1580778000000|2020-02-04 01:00:00|29182.9|29142.9|29201.2|29161.2|29218|29178|29182.9|29142.9|139
1580778300000|2020-02-04 01:05:00|29203|29163|29203|29163|29204.8|29164.8|29143|29103|183
1580778600000|2020-02-04 01:10:00|29199.8|29159.8|29191.3|29151.3|29214.8|29174.8|29181.2|29141.2|77
1580778900000|2020-02-04 01:15:00|29188|29148|29173.1|29133.1|29193|29153|29171.3|29131.3|12
1580779200000|2020-02-04 01:20:00|29171.3|29131.3|29203.1|29163.1|29203.1|29163.1|29164.9|29124.9|57
1580779500000|2020-02-04 01:25:00|29201.3|29161.3|29221.4|29181.4|29223.1|29183.1|29201.3|29161.3|70
1580779800000|2020-02-04 01:30:00|29223.1|29183.1|29221.4|29181.4|29223.2|29183.2|29214.9|29174.9|134
1580780100000|2020-02-04 01:35:00|29213.2|29173.2|29208.2|29168.2|29213.2|29173.2|29201.4|29161.4|85
1580780400000|2020-02-04 01:40:00|29211.4|29171.4|29203.2|29163.2|29211.4|29171.4|29201.4|29161.4|13
1580780700000|2020-02-04 01:45:00|29201.4|29161.4|29201.5|29161.5|29208.3|29168.3|29201.4|29161.4|27
1580781000000|2020-02-04 01:50:00|29203.3|29163.3|29201.5|29161.5|29213.3|29173.3|29193.3|29153.3|20
1580781300000|2020-02-04 01:55:00|29203.3|29163.3|29211.5|29171.5|29213.3|29173.3|29201.5|29161.5|25
1580781600000|2020-02-04 02:00:00|29213.3|29173.3|29211.6|29171.6|29221.6|29181.6|29211.5|29171.5|37
1580781900000|2020-02-04 02:05:00|29216.6|29176.6|29203.4|29163.4|29216.6|29176.6|29203.4|29163.4|14
1580782200000|2020-02-04 02:10:00|29211.6|29171.6|29223.4|29183.4|29223.4|29183.4|29201.6|29161.6|47
1580782500000|2020-02-04 02:15:00|29221.6|29181.6|29241.7|29201.7|29249.9|29209.9|29221.6|29181.6|98
1580782800000|2020-02-04 02:20:00|29238.5|29198.5|29241.7|29201.7|29241.7|29201.7|29231.7|29191.7|11
1580783100000|2020-02-04 02:25:00|29243.5|29203.5|29243.5|29203.5|29243.5|29203.5|29241.7|29201.7|8
1580783400000|2020-02-04 02:30:00|29245.3|29205.3|29251.8|29211.8|29251.8|29211.8|29241.7|29201.7|23
1580783700000|2020-02-04 02:35:00|29243.6|29203.6|29261.8|29221.8|29281.8|29241.8|29243.6|29203.6|63
1580784000000|2020-02-04 02:40:00|29263.6|29223.6|29233.6|29193.6|29263.6|29223.6|29223.6|29183.6|42
1580784300000|2020-02-04 02:45:00|29231.8|29191.8|29223.7|29183.7|29233.6|29193.6|29221.9|29181.9|9
1580784600000|2020-02-04 02:50:00|29221.9|29181.9|29233.7|29193.7|29233.7|29193.7|29215.4|29175.4|14
1580784900000|2020-02-04 02:55:00|29231.9|29191.9|29223.7|29183.7|29231.9|29191.9|29213.7|29173.7|18
1580785200000|2020-02-04 03:00:00|29220.5|29180.5|29223.8|29183.8|29223.8|29183.8|29211.9|29171.9|6
1580785500000|2020-02-04 03:05:00|29222|29182|29253.8|29213.8|29255.6|29215.6|29215.6|29175.6|32
1580785800000|2020-02-04 03:10:00|29248.8|29208.8|29285.6|29245.6|29285.6|29245.6|29248.8|29208.8|41
1580786100000|2020-02-04 03:15:00|29293.8|29253.8|29255.6|29215.6|29293.8|29253.8|29253.8|29213.8|78
1580786400000|2020-02-04 03:20:00|29249.2|29209.2|29243.9|29203.9|29249.2|29209.2|29235.7|29195.7|39
1580786700000|2020-02-04 03:25:00|29235.7|29195.7|29235.7|29195.7|29245.7|29205.7|29235.7|29195.7|11
1580787000000|2020-02-04 03:30:00|||||||||11
1580787300000|2020-02-04 03:35:00|29235.8|29195.8|29260.8|29220.8|29260.8|29220.8|29234|29194|22
1580787600000|2020-02-04 03:40:00|29255.8|29215.8|29249|29209|29269|29229|29245.8|29205.8|11
1580787900000|2020-02-04 03:45:00|29252.2|29212.2|29222.3|29182.3|29254|29214|29214|29174|22
1580788200000|2020-02-04 03:50:00|29219.1|29179.1|29222.3|29182.3|29224.1|29184.1|29212.3|29172.3|2
1580788500000|2020-02-04 03:55:00|29219.1|29179.1|29222.3|29182.3|29222.3|29182.3|29219.1|29179.1|2
1580788800000|2020-02-04 04:00:00|29214.1|29174.1|29222.4|29182.4|29222.4|29182.4|29214.1|29174.1|5
1580789100000|2020-02-04 04:05:00|29229.2|29189.2|29222.4|29182.4|29229.2|29189.2|29222.4|29182.4|0
1580789400000|2020-02-04 04:10:00|29224.2|29184.2|29222.4|29182.4|29224.2|29184.2|29222.4|29182.4|0
1580789700000|2020-02-04 04:15:00|29224.2|29184.2|29224.2|29184.2|29224.2|29184.2|29224.2|29184.2|0
1580790000000|2020-02-04 04:20:00|29224.3|29184.3|29222.5|29182.5|29224.3|29184.3|29222.5|29182.5|0
1580790300000|2020-02-04 04:25:00|||||||||2
1580790600000|2020-02-04 04:30:00|29219.3|29179.3|29214.3|29174.3|29219.3|29179.3|29214.3|29174.3|6
1580790900000|2020-02-04 04:35:00|29216.1|29176.1|29222.6|29182.6|29222.6|29182.6|29214.3|29174.3|1
1580791200000|2020-02-04 04:40:00|29214.4|29174.4|29212.6|29172.6|29222.6|29182.6|29212.6|29172.6|73
1580791500000|2020-02-04 04:45:00|29202.6|29162.6|29212.6|29172.6|29212.6|29172.6|29202.6|29162.6|5
1580791800000|2020-02-04 04:50:00|29212.7|29172.7|29212.7|29172.7|29212.7|29172.7|29212.7|29172.7|0
1580792700000|2020-02-04 05:05:00|29214.5|29174.5|29224.6|29184.6|29229.6|29189.6|29214.5|29174.5|5
1580793000000|2020-02-04 05:10:00|29216.4|29176.4|29232.8|29192.8|29232.8|29192.8|29214.6|29174.6|15
1580793300000|2020-02-04 05:15:00|29239.6|29199.6|29242.8|29202.8|29242.8|29202.8|29239.6|29199.6|1
1580793600000|2020-02-04 05:20:00|29236.4|29196.4|29236.5|29196.5|29239.6|29199.6|29234.6|29194.6|4
1580793900000|2020-02-04 05:25:00|29234.7|29194.7|29236.5|29196.5|29236.5|29196.5|29234.7|29194.7|0
1580794200000|2020-02-04 05:30:00|29242.9|29202.9|29316.5|29276.5|29332.9|29292.9|29239.7|29199.7|178
1580794500000|2020-02-04 05:35:00|29314.7|29274.7|29343|29303|29374.8|29334.8|29314.7|29274.7|126
1580794800000|2020-02-04 05:40:00|29344.8|29304.8|29336.6|29296.6|29356.6|29316.6|29334.8|29294.8|21
1580795100000|2020-02-04 05:45:00|29334.8|29294.8|29334.8|29294.8|29354.8|29314.8|29334.8|29294.8|9
1580795400000|2020-02-04 05:50:00|29339.8|29299.8|29349.9|29309.9|29356.7|29316.7|29336.6|29296.6|8
1580795700000|2020-02-04 05:55:00|29354.9|29314.9|29349.9|29309.9|29354.9|29314.9|29344.9|29304.9|16
1580796000000|2020-02-04 06:00:00|29354.9|29314.9|29374.9|29334.9|29374.9|29334.9|29349.9|29309.9|20
1580796300000|2020-02-04 06:05:00|29369.9|29329.9|29386.8|29346.8|29423.1|29383.1|29369.9|29329.9|46
1580796600000|2020-02-04 06:10:00|29406.8|29366.8|29406.8|29366.8|29416.8|29376.8|29396.8|29356.8|42
1580796900000|2020-02-04 06:15:00|29405|29365|29415|29375|29425|29385|29405|29365|24
1580797200000|2020-02-04 06:20:00|29416.8|29376.8|29416.9|29376.9|29416.9|29376.9|29405|29365|16
1580797500000|2020-02-04 06:25:00|29415.1|29375.1|29436.9|29396.9|29455.1|29415.1|29415.1|29375.1|48
1580797800000|2020-02-04 06:30:00|29443.3|29403.3|29420.1|29380.1|29445.1|29405.1|29420.1|29380.1|31
1580798100000|2020-02-04 06:35:00|29423.3|29383.3|29420.2|29380.2|29425.2|29385.2|29415.1|29375.1|8
1580798400000|2020-02-04 06:40:00|29423.4|29383.4|29435.2|29395.2|29453.4|29413.4|29423.4|29383.4|28
1580798700000|2020-02-04 06:45:00|29437|29397|29453.4|29413.4|29455.2|29415.2|29435.2|29395.2|23
1580799000000|2020-02-04 06:50:00|29458.4|29418.4|29443.5|29403.5|29461.6|29421.6|29433.4|29393.4|23
1580799300000|2020-02-04 06:55:00|29445.3|29405.3|29455.3|29415.3|29455.3|29415.3|29445.3|29405.3|13
1580799600000|2020-02-04 07:00:00|29453.5|29413.5|29425.3|29385.3|29455.3|29415.3|29425.3|29385.3|22
1580799900000|2020-02-04 07:05:00|29427.1|29387.1|29433.5|29393.5|29435.4|29395.4|29425.3|29385.3|1
1580800200000|2020-02-04 07:10:00|29433.6|29393.6|29423.6|29383.6|29435.4|29395.4|29423.6|29383.6|2
1580800500000|2020-02-04 07:15:00|29420.4|29380.4|29425.4|29385.4|29425.4|29385.4|29413.6|29373.6|56
1580800800000|2020-02-04 07:20:00|29433.6|29393.6|29397.3|29357.3|29433.6|29393.6|29397.3|29357.3|36
1580801100000|2020-02-04 07:25:00|29395.5|29355.5|29379.1|29339.1|29397.3|29357.3|29379.1|29339.1|26
1580801400000|2020-02-04 07:30:00|29377.3|29337.3|29367.3|29327.3|29379.1|29339.1|29357.3|29317.3|38
1580801700000|2020-02-04 07:35:00|29369.1|29329.1|29377.4|29337.4|29381|29341|29367.3|29327.3|34
1580802000000|2020-02-04 07:40:00|29369.2|29329.2|29351|29311|29372.4|29332.4|29351|29311|34
1580802300000|2020-02-04 07:45:00|29354.2|29314.2|29359.2|29319.2|29361|29321|29347.4|29307.4|23
1580802600000|2020-02-04 07:50:00|29359.3|29319.3|29359.3|29319.3|29361.1|29321.1|29351.1|29311.1|8
1580802900000|2020-02-04 07:55:00|29357.5|29317.5|29354.3|29314.3|29361.1|29321.1|29351.1|29311.1|13
1580803200000|2020-02-04 08:00:00|29351.1|29311.1|29344.3|29304.3|29351.1|29311.1|29327.5|29287.5|21
1580803500000|2020-02-04 08:05:00|29347.5|29307.5|29369.4|29329.4|29369.4|29329.4|29337.5|29297.5|48
1580803800000|2020-02-04 08:10:00|29367.6|29327.6|29357.6|29317.6|29367.6|29327.6|29347.6|29307.6|31
1580804100000|2020-02-04 08:15:00|29354.4|29314.4|29347.6|29307.6|29354.4|29314.4|29337.6|29297.6|8
1580804400000|2020-02-04 08:20:00|29344.4|29304.4|29337.7|29297.7|29347.6|29307.6|29337.6|29297.6|24
1580804700000|2020-02-04 08:25:00|29331.3|29291.3|29337.7|29297.7|29337.7|29297.7|29327.7|29287.7|17
1580805000000|2020-02-04 08:30:00|29334.5|29294.5|29337.7|29297.7|29341.3|29301.3|29327.7|29287.7|23
1580805300000|2020-02-04 08:35:00|29331.4|29291.4|29307.8|29267.8|29337.7|29297.7|29297.7|29257.7|60
1580805600000|2020-02-04 08:40:00|29299.6|29259.6|29294.6|29254.6|29307.8|29267.8|29291.4|29251.4|67
1580805900000|2020-02-04 08:45:00|29289.6|29249.6|29289.6|29249.6|29297.8|29257.8|29287.8|29247.8|35
1580806200000|2020-02-04 08:50:00|29291.4|29251.4|29307.9|29267.9|29314.2|29274.2|29287.8|29247.8|100
1580806500000|2020-02-04 08:55:00|29302.9|29262.9|29317.9|29277.9|29317.9|29277.9|29302.9|29262.9|35
1580806800000|2020-02-04 09:00:00|29309.7|29269.7|29319.7|29279.7|29319.7|29279.7|29307.9|29267.9|18
1580807100000|2020-02-04 09:05:00|29317.9|29277.9|29298|29258|29319.7|29279.7|29297.9|29257.9|17
1580807400000|2020-02-04 09:10:00|29308|29268|29308|29268|29308|29268|29298|29258|39
1580807700000|2020-02-04 09:15:00|29306.2|29266.2|29296.2|29256.2|29306.2|29266.2|29288|29248|35
1580808000000|2020-02-04 09:20:00|29293|29253|29298.1|29258.1|29298.1|29258.1|29291.2|29251.2|13
1580808300000|2020-02-04 09:25:00|29288.1|29248.1|29288.1|29248.1|29288.1|29248.1|29288.1|29248.1|17
1580808600000|2020-02-04 09:30:00|29298.1|29258.1|29298.1|29258.1|29298.1|29258.1|29294.9|29254.9|19
1580808900000|2020-02-04 09:35:00|29304.5|29264.5|29308.1|29268.1|29311.8|29271.8|29299.9|29259.9|39
1580809200000|2020-02-04 09:40:00|29308.2|29268.2|29308.2|29268.2|29308.2|29268.2|29305|29265|4
1580809500000|2020-02-04 09:45:00|29298.2|29258.2|29288.2|29248.2|29300|29260|29288.2|29248.2|46
1580809800000|2020-02-04 09:50:00|29278.2|29238.2|29288.2|29248.2|29298.2|29258.2|29278.2|29238.2|14
1580810100000|2020-02-04 09:55:00|29288.3|29248.3|29293.3|29253.3|29298.3|29258.3|29288.3|29248.3|15
1580810400000|2020-02-04 10:00:00|29290.1|29250.1|29288.3|29248.3|29293.3|29253.3|29278.3|29238.3|33
1580810700000|2020-02-04 10:05:00|29290.1|29250.1|29278.3|29238.3|29298.3|29258.3|29278.3|29238.3|64
1580811000000|2020-02-04 10:10:00|29278.4|29238.4|29278.4|29238.4|29280.2|29240.2|29276.6|29236.6|4
1580811300000|2020-02-04 10:15:00|29283.4|29243.4|29278.4|29238.4|29288.4|29248.4|29278.4|29238.4|32
1580811600000|2020-02-04 10:20:00|29270.2|29230.2|29268.4|29228.4|29270.3|29230.3|29268.4|29228.4|13
1580811900000|2020-02-04 10:25:00|29268.5|29228.5|29268.5|29228.5|29268.5|29228.5|29258.5|29218.5|16
1580812200000|2020-02-04 10:30:00|29270.3|29230.3|29275.3|29235.3|29288.5|29248.5|29258.5|29218.5|103
1580812500000|2020-02-04 10:35:00|29278.5|29238.5|29280.4|29240.4|29288.5|29248.5|29278.5|29238.5|27
1580812800000|2020-02-04 10:40:00|29288.6|29248.6|29280.4|29240.4|29290.4|29250.4|29278.6|29238.6|22
1580813100000|2020-02-04 10:45:00|29278.6|29238.6|29288.6|29248.6|29300.4|29260.4|29278.6|29238.6|47
1580813400000|2020-02-04 10:50:00|29298.6|29258.6|29300.5|29260.5|29302.3|29262.3|29298.6|29258.6|35
1580813700000|2020-02-04 10:55:00|29305.5|29265.5|29300.5|29260.5|29308.7|29268.7|29300.5|29260.5|10
1580814000000|2020-02-04 11:00:00|29298.7|29258.7|29300.5|29260.5|29310.5|29270.5|29298.7|29258.7|28
1580814300000|2020-02-04 11:05:00|29298.7|29258.7|29278.7|29238.7|29298.7|29258.7|29278.7|29238.7|17
1580814600000|2020-02-04 11:10:00|29278.8|29238.8|29290.6|29250.6|29290.6|29250.6|29278.8|29238.8|33
1580814900000|2020-02-04 11:15:00|29288.8|29248.8|29288.8|29248.8|29290.6|29250.6|29282.4|29242.4|14
1580815200000|2020-02-04 11:20:00|29290.6|29250.6|29270.7|29230.7|29290.6|29250.6|29270.7|29230.7|58
1580815500000|2020-02-04 11:25:00|29272.5|29232.5|29280.7|29240.7|29288.9|29248.9|29272.5|29232.5|40
1580815800000|2020-02-04 11:30:00|29278.9|29238.9|29270.7|29230.7|29280.7|29240.7|29270.7|29230.7|17
1580816100000|2020-02-04 11:35:00|29268.9|29228.9|29270.8|29230.8|29270.8|29230.8|29260.7|29220.7|19
1580816400000|2020-02-04 11:40:00|29272.6|29232.6|29282.6|29242.6|29292.6|29252.6|29272.6|29232.6|35
1580816700000|2020-02-04 11:45:00|29285.8|29245.8|29292.6|29252.6|29292.6|29252.6|29280.8|29240.8|37
1580817000000|2020-02-04 11:50:00|29292.7|29252.7|29302.7|29262.7|29302.7|29262.7|29292.7|29252.7|73
1580817300000|2020-02-04 11:55:00|29292.7|29252.7|29292.7|29252.7|29292.7|29252.7|29290.9|29250.9|17
1580817600000|2020-02-04 12:00:00|29295.9|29255.9|29292.7|29252.7|29300.9|29260.9|29292.7|29252.7|18
1580817900000|2020-02-04 12:05:00|29292.8|29252.8|29269.1|29229.1|29292.8|29252.8|29269.1|29229.1|80
1580818200000|2020-02-04 12:10:00|29271|29231|29239.2|29199.2|29276|29236|29239.2|29199.2|61
1580818500000|2020-02-04 12:15:00|29241|29201|29242.9|29202.9|29242.9|29202.9|29229.2|29189.2|73
1580818800000|2020-02-04 12:20:00|29241|29201|29251.1|29211.1|29251.1|29211.1|29229.2|29189.2|50
1580819100000|2020-02-04 12:25:00|29249.2|29209.2|29216.1|29176.1|29252.9|29212.9|29212.9|29172.9|133
1580819400000|2020-02-04 12:30:00|29219.3|29179.3|29193|29153|29219.3|29179.3|29172.9|29132.9|150
1580819700000|2020-02-04 12:35:00|29188|29148|29183|29143|29198|29158|29183|29143|30
1580820000000|2020-02-04 12:40:00|29191.2|29151.2|29251.2|29211.2|29253|29213|29181.2|29141.2|107
1580820300000|2020-02-04 12:45:00|29246.2|29206.2|29233.1|29193.1|29261.2|29221.2|29223|29183|93
1580820600000|2020-02-04 12:50:00|29236.2|29196.2|29259.4|29219.4|29261.3|29221.3|29236.2|29196.2|13
1580820900000|2020-02-04 12:55:00|29256.3|29216.3|29251.3|29211.3|29271.3|29231.3|29249.5|29209.5|23
1580821200000|2020-02-04 13:00:00|29253.1|29213.1|29251.3|29211.3|29253.2|29213.2|29233.1|29193.1|29
1580821500000|2020-02-04 13:05:00|29259.5|29219.5|29233.2|29193.2|29261.3|29221.3|29229.5|29189.5|86
1580821800000|2020-02-04 13:10:00|29231.4|29191.4|29221.4|29181.4|29241.4|29201.4|29211.4|29171.4|44
1580822100000|2020-02-04 13:15:00|29213.2|29173.2|29243.3|29203.3|29263.2|29223.2|29201.4|29161.4|143
1580822400000|2020-02-04 13:20:00|29233.3|29193.3|29223.3|29183.3|29243.3|29203.3|29211.4|29171.4|90
1580822700000|2020-02-04 13:25:00|29221.5|29181.5|29203.3|29163.3|29223.3|29183.3|29203.3|29163.3|61
1580823000000|2020-02-04 13:30:00|29213.3|29173.3|29233.4|29193.4|29233.4|29193.4|29213.3|29173.3|77
1580823300000|2020-02-04 13:35:00|29231.5|29191.5|29263.4|29223.4|29263.4|29223.4|29231.5|29191.5|65
1580823600000|2020-02-04 13:40:00|29261.6|29221.6|29271.6|29231.6|29273.4|29233.4|29251.6|29211.6|101
1580826600000|2020-02-04 14:30:00|29230.1|29190.1|29223.8|29183.8|29250.1|29210.1|29173.7|29133.7|2194
1580826900000|2020-02-04 14:35:00|29213.8|29173.8|29203.8|29163.8|29213.8|29173.8|29173.8|29133.8|520
1580827200000|2020-02-04 14:40:00|29197.5|29157.5|29143.8|29103.8|29203.8|29163.8|29133.8|29093.8|610
1580827500000|2020-02-04 14:45:00|29137.5|29097.5|29143.9|29103.9|29183.8|29143.8|29117.5|29077.5|655
1580827800000|2020-02-04 14:50:00|29137.5|29097.5|29133.9|29093.9|29140.7|29100.7|29093.9|29053.9|268
1580828100000|2020-02-04 14:55:00|29135.7|29095.7|29093.9|29053.9|29137.6|29097.6|29083.9|29043.9|282
1580828400000|2020-02-04 15:00:00|29103.9|29063.9|29115.8|29075.8|29133.9|29093.9|29103.9|29063.9|312
1580828700000|2020-02-04 15:05:00|29114|29074|29107.7|29067.7|29114|29074|29094|29054|419
1580829000000|2020-02-04 15:10:00|29114|29074|29127.7|29087.7|29135.9|29095.9|29114|29074|327
1580829300000|2020-02-04 15:15:00|29124|29084|29164.1|29124.1|29194|29154|29124|29084|699
1580829600000|2020-02-04 15:20:00|29170.4|29130.4|29165.9|29125.9|29194.1|29154.1|29154.1|29114.1|424
1580829900000|2020-02-04 15:25:00|29167.8|29127.8|29194.1|29154.1|29197.8|29157.8|29164.1|29124.1|229
1580830200000|2020-02-04 15:30:00|29187.8|29147.8|29144.2|29104.2|29204.1|29164.1|29121|29081|582
1580830500000|2020-02-04 15:35:00|29146|29106|29114.2|29074.2|29154.2|29114.2|29114.2|29074.2|823
1580830800000|2020-02-04 15:40:00|29124.2|29084.2|29114.2|29074.2|29134.2|29094.2|29094.2|29054.2|384
1580831100000|2020-02-04 15:45:00|29116.1|29076.1|29104.3|29064.3|29117.9|29077.9|29101.1|29061.1|318
1580831400000|2020-02-04 15:50:00|29106.1|29066.1|29114.3|29074.3|29124.3|29084.3|29094.3|29054.3|1375
1580831700000|2020-02-04 15:55:00|29108|29068|29078|29038|29108|29068|29068|29028|450
1580832000000|2020-02-04 16:00:00|29076.2|29036.2|29021.7|28981.7|29078|29038|29008|28968|1991
1580832300000|2020-02-04 16:05:00|29018|28978|29038.1|28998.1|29048.1|29008.1|28989.9|28949.9|1676
1580832600000|2020-02-04 16:10:00|29039.9|28999.9|29048.1|29008.1|29059.9|29019.9|29034.9|28994.9|360
1580832900000|2020-02-04 16:15:00|29051.8|29011.8|29028.1|28988.1|29061.8|29021.8|29028.1|28988.1|228
1580833200000|2020-02-04 16:20:00|29038.1|28998.1|29048.2|29008.2|29058.2|29018.2|29028.1|28988.1|356
1580833500000|2020-02-04 16:25:00|29045|29005|29078.2|29038.2|29084.5|29044.5|29041.8|29001.8|288
1580833800000|2020-02-04 16:30:00|29081.4|29041.4|29064.6|29024.6|29098.2|29058.2|29058.2|29018.2|248
1580834100000|2020-02-04 16:35:00|29066.4|29026.4|29058.3|29018.3|29078.3|29038.3|29058.3|29018.3|209
1580834400000|2020-02-04 16:40:00|29054.6|29014.6|29048.3|29008.3|29076.5|29036.5|29048.3|29008.3|331
1580834700000|2020-02-04 16:45:00|29038.3|28998.3|29036.5|28996.5|29046.5|29006.5|29028.3|28988.3|214
1580835000000|2020-02-04 16:50:00|29033.3|28993.3|29056.5|29016.5|29058.4|29018.4|29018.3|28978.3|205
1580835300000|2020-02-04 16:55:00|29058.4|29018.4|29028.4|28988.4|29058.4|29018.4|29024.7|28984.7|371
1580835600000|2020-02-04 17:00:00|29026.6|28986.6|29028.4|28988.4|29038.4|28998.4|29024.7|28984.7|225
1580835900000|2020-02-04 17:05:00|29031.6|28991.6|29028.5|28988.5|29038.5|28998.5|29028.4|28988.4|257
1580836200000|2020-02-04 17:10:00|29018.5|28978.5|29028.5|28988.5|29038.5|28998.5|29008.5|28968.5|305
1580836500000|2020-02-04 17:15:00|29034.8|28994.8|29034.9|28994.9|29038.5|28998.5|29018.5|28978.5|177
1580836800000|2020-02-04 17:20:00|29028.5|28988.5|29026.7|28986.7|29034.9|28994.9|29024.9|28984.9|145
1580837100000|2020-02-04 17:25:00|29028.6|28988.6|29036.8|28996.8|29048.6|29008.6|29026.7|28986.7|118
1580837400000|2020-02-04 17:30:00|29038.6|28998.6|29028.6|28988.6|29038.6|28998.6|29018.6|28978.6|314
1580837700000|2020-02-04 17:35:00|29028.7|28988.7|29026.8|28986.8|29028.7|28988.7|29018.7|28978.7|159
1580838000000|2020-02-04 17:40:00|29023.7|28983.7|29058.7|29018.7|29068.7|29028.7|29021.8|28981.8|354
1580838300000|2020-02-04 17:45:00|29056.9|29016.9|29076.9|29036.9|29086.9|29046.9|29056.9|29016.9|348
1580838600000|2020-02-04 17:50:00|29075.1|29035.1|29078.8|29038.8|29078.8|29038.8|29058.8|29018.8|283
1580838900000|2020-02-04 17:55:00|29075.1|29035.1|29078.8|29038.8|29078.8|29038.8|29067|29027|198
1580839200000|2020-02-04 18:00:00|29077|29037|29075.2|29035.2|29078.9|29038.9|29068.8|29028.8|226
1580839500000|2020-02-04 18:05:00|29077|29037|29077|29037|29085.2|29045.2|29068.9|29028.9|137
1580839800000|2020-02-04 18:10:00|29075.2|29035.2|29087.1|29047.1|29088.9|29048.9|29075.2|29035.2|192
1580840100000|2020-02-04 18:15:00|29085.2|29045.2|29087.1|29047.1|29089|29049|29075.2|29035.2|149
1580840400000|2020-02-04 18:20:00|29085.3|29045.3|29101.6|29061.6|29125.3|29085.3|29085.3|29045.3|557
1580840700000|2020-02-04 18:25:00|29105.3|29065.3|29103.5|29063.5|29111.6|29071.6|29091.6|29051.6|635
1580841000000|2020-02-04 18:30:00|29101.6|29061.6|29093.5|29053.5|29118|29078|29071.7|29031.7|373
1580841300000|2020-02-04 18:35:00|29098.5|29058.5|29101.7|29061.7|29111.7|29071.7|29095.4|29055.4|292
1580841600000|2020-02-04 18:40:00|29098|29058|29079.9|29039.9|29101.7|29061.7|29078.1|29038.1|465
1580841900000|2020-02-04 18:45:00|29081.7|29041.7|29061.8|29021.8|29081.7|29041.7|29058.1|29018.1|192
1580842200000|2020-02-04 18:50:00|29068.1|29028.1|29021.8|28981.8|29071.8|29031.8|29021.8|28981.8|545
1580842500000|2020-02-04 18:55:00|29031.8|28991.8|29040|29000|29050|29010|29021.8|28981.8|625
1580842800000|2020-02-04 19:00:00|29035|28995|29050|29010|29051.9|29011.9|29030|28990|257
1580843100000|2020-02-04 19:05:00|29048.2|29008.2|29071.9|29031.9|29091.9|29051.9|29040|29000|928
1580843400000|2020-02-04 19:10:00|29061.9|29021.9|29058.2|29018.2|29108.2|29068.2|29048.2|29008.2|2083
1580843700000|2020-02-04 19:15:00|29051.9|29011.9|29058.3|29018.3|29078.3|29038.3|29048.2|29008.2|419
1580864400000|2020-02-05 01:00:00|29079.2|29039.2|29119.2|29079.2|29130.5|29090.5|29074.2|29034.2|242
1580864700000|2020-02-05 01:05:00|29116.1|29076.1|29131.1|29091.1|29144.3|29104.3|29112.4|29072.4|356
1580865000000|2020-02-05 01:10:00|29134.3|29094.3|29149.3|29109.3|29164.3|29124.3|29126.1|29086.1|78
1580865300000|2020-02-05 01:15:00|29146.2|29106.2|29151.2|29111.2|29166.2|29126.2|29144.3|29104.3|78
1580865600000|2020-02-05 01:20:00|29148.1|29108.1|29161.2|29121.2|29168.1|29128.1|29146.2|29106.2|41
1580865900000|2020-02-05 01:25:00|29158.1|29118.1|29126.3|29086.3|29158.1|29118.1|29121.3|29081.3|22
1580866200000|2020-02-05 01:30:00|29134.4|29094.4|29126.3|29086.3|29136.3|29096.3|29126.3|29086.3|12
1580866500000|2020-02-05 01:35:00|29124.4|29084.4|29126.3|29086.3|29128.2|29088.2|29116.3|29076.3|24
1580866800000|2020-02-05 01:40:00|29123.2|29083.2|29128.3|29088.3|29128.3|29088.3|29116.4|29076.4|79
1580867100000|2020-02-05 01:45:00|29126.4|29086.4|29138.3|29098.3|29148.3|29108.3|29126.4|29086.4|45
1580867400000|2020-02-05 01:50:00|29136.4|29096.4|29118.3|29078.3|29138.3|29098.3|29114.6|29074.6|96
1580867700000|2020-02-05 01:55:00|29116.4|29076.4|29116.5|29076.5|29124.6|29084.6|29111.5|29071.5|21
1580868000000|2020-02-05 02:00:00|29111.5|29071.5|29118.4|29078.4|29121.5|29081.5|29108.4|29068.4|18
1580868300000|2020-02-05 02:05:00|29116.5|29076.5|29126.5|29086.5|29126.5|29086.5|29116.5|29076.5|3
1580868600000|2020-02-05 02:10:00|29121.5|29081.5|29108.5|29068.5|29121.5|29081.5|29106.6|29066.6|12
1580868900000|2020-02-05 02:15:00|29106.6|29066.6|29104.7|29064.7|29108.5|29068.5|29104.7|29064.7|1
1580869200000|2020-02-05 02:20:00|29098.5|29058.5|29126.6|29086.6|29128.5|29088.5|29096.6|29056.6|24
1580869500000|2020-02-05 02:25:00|29121.6|29081.6|29116.7|29076.7|29128.5|29088.5|29116.7|29076.7|12
1580869800000|2020-02-05 02:30:00|29118.6|29078.6|29138.6|29098.6|29144.8|29104.8|29116.7|29076.7|23
1580870100000|2020-02-05 02:35:00|29141.7|29101.7|29126.7|29086.7|29144.8|29104.8|29124.9|29084.9|8
1580870400000|2020-02-05 02:40:00|29126.8|29086.8|29124.9|29084.9|29131.8|29091.8|29124.9|29084.9|11
1580870700000|2020-02-05 02:45:00|29131.8|29091.8|29136.8|29096.8|29138.7|29098.7|29124.9|29084.9|47
1580871000000|2020-02-05 02:50:00|29134.9|29094.9|29126.8|29086.8|29136.8|29096.8|29125|29085|8
1580871300000|2020-02-05 02:55:00|29128.7|29088.7|29136.9|29096.9|29138.7|29098.7|29128.7|29088.7|5
1580871600000|2020-02-05 03:00:00|29135|29095|29125|29085|29138.8|29098.8|29125|29085|8
1580871900000|2020-02-05 03:05:00|29126.9|29086.9|29126.9|29086.9|29126.9|29086.9|29115|29075|23
1580872200000|2020-02-05 03:10:00|29125.1|29085.1|29117|29077|29125.1|29085.1|29108.8|29068.8|22
1580872500000|2020-02-05 03:15:00|29113.9|29073.9|29108.9|29068.9|29118.9|29078.9|29105.1|29065.1|12
1580872800000|2020-02-05 03:20:00|29107|29067|29098.9|29058.9|29108.9|29068.9|29098.9|29058.9|13
1580873100000|2020-02-05 03:25:00|29102|29062|29099|29059|29107.1|29067.1|29098.9|29058.9|6
1580873400000|2020-02-05 03:30:00|||||||||4
1580873700000|2020-02-05 03:35:00|29092.1|29052.1|29089|29049|29095.3|29055.3|29089|29049|8
1580874000000|2020-02-05 03:40:00|29094|29054|29087.2|29047.2|29099|29059|29079.1|29039.1|20
1580874300000|2020-02-05 03:45:00|29089.1|29049.1|29087.2|29047.2|29089.1|29049.1|29087.2|29047.2|7
1580874600000|2020-02-05 03:50:00|29089.1|29049.1|29079.1|29039.1|29089.1|29049.1|29079.1|29039.1|6
1580874900000|2020-02-05 03:55:00|29082.3|29042.3|29079.2|29039.2|29084.2|29044.2|29079.2|29039.2|6
1580875200000|2020-02-05 04:00:00|29077.3|29037.3|29069.2|29029.2|29077.3|29037.3|29069.2|29029.2|4
1580875500000|2020-02-05 04:05:00|||||||||2
1580875800000|2020-02-05 04:10:00|29079.2|29039.2|29079.3|29039.3|29079.3|29039.3|29079.2|29039.2|19
1580876100000|2020-02-05 04:15:00|29077.4|29037.4|29074.3|29034.3|29077.4|29037.4|29069.3|29029.3|7
1580876400000|2020-02-05 04:20:00|29069.3|29029.3|29069.3|29029.3|29069.3|29029.3|29069.3|29029.3|11
1580876700000|2020-02-05 04:25:00|29069.4|29029.4|29069.4|29029.4|29074.4|29034.4|29069.4|29029.4|10
1580877000000|2020-02-05 04:30:00|||||||||8
1580877300000|2020-02-05 04:35:00|||||||||11
1580877600000|2020-02-05 04:40:00|29079.4|29039.4|29069.5|29029.5|29079.5|29039.5|29069.5|29029.5|12
1580877900000|2020-02-05 04:45:00|29076.3|29036.3|29069.5|29029.5|29079.5|29039.5|29069.5|29029.5|2
1580878200000|2020-02-05 04:50:00|29077.6|29037.6|29079.5|29039.5|29079.5|29039.5|29077.6|29037.6|20
1580878500000|2020-02-05 04:55:00|29079.6|29039.6|29079.6|29039.6|29079.6|29039.6|29079.6|29039.6|4
1580879100000|2020-02-05 05:05:00|29077.7|29037.7|29079.6|29039.6|29079.6|29039.6|29077.7|29037.7|0
1580879400000|2020-02-05 05:10:00|29077.8|29037.8|29077.8|29037.8|29077.8|29037.8|29077.8|29037.8|0
1580879700000|2020-02-05 05:15:00|29074.7|29034.7|29089.7|29049.7|29089.7|29049.7|29074.7|29034.7|3
1580880000000|2020-02-05 05:20:00|29099.7|29059.7|29099.7|29059.7|29099.7|29059.7|29099.7|29059.7|6
1580880300000|2020-02-05 05:25:00|29099.8|29059.8|29099.8|29059.8|29099.8|29059.8|29099.8|29059.8|0
1580880600000|2020-02-05 05:30:00|29097.9|29057.9|29099.8|29059.8|29106|29066|29096|29056|5
1580880900000|2020-02-05 05:35:00|29097.9|29057.9|29099.8|29059.8|29106.1|29066.1|29097.9|29057.9|16
1580881200000|2020-02-05 05:40:00|29097.9|29057.9|29109.9|29069.9|29116.1|29076.1|29097.9|29057.9|12
1580881500000|2020-02-05 05:45:00|29116.1|29076.1|29118|29078|29119.9|29079.9|29109.9|29069.9|20
1580881800000|2020-02-05 05:50:00|29109.9|29069.9|29109.9|29069.9|29109.9|29069.9|29109.9|29069.9|1
1580882100000|2020-02-05 05:55:00|29108.1|29068.1|29105|29065|29110|29070|29099.9|29059.9|10
1580882400000|2020-02-05 06:00:00|29108.1|29068.1|29110|29070|29110|29070|29100|29060|2
1580882700000|2020-02-05 06:05:00|29120|29080|29120|29080|29120|29080|29120|29080|13
1580883000000|2020-02-05 06:10:00|29118.1|29078.1|29110.1|29070.1|29120|29080|29110|29070|3
1580883300000|2020-02-05 06:15:00|29118.2|29078.2|29118.2|29078.2|29120.1|29080.1|29110.1|29070.1|11
1580883600000|2020-02-05 06:20:00|29120.1|29080.1|29110.1|29070.1|29120.1|29080.1|29110.1|29070.1|14
1580883900000|2020-02-05 06:25:00|29110.2|29070.2|29110.2|29070.2|29110.2|29070.2|29110.2|29070.2|0
1580884200000|2020-02-05 06:30:00|29100.2|29060.2|29110.2|29070.2|29110.2|29070.2|29100.2|29060.2|26
1580884500000|2020-02-05 06:35:00|29108.3|29068.3|29090.2|29050.2|29110.2|29070.2|29088.3|29048.3|25
1580884800000|2020-02-05 06:40:00|29088.3|29048.3|29080.3|29040.3|29090.2|29050.2|29070.3|29030.3|116
1580885100000|2020-02-05 06:45:00|29078.4|29038.4|29070.3|29030.3|29080.3|29040.3|29070.3|29030.3|37
1580885400000|2020-02-05 06:50:00|29073.4|29033.4|29080.3|29040.3|29080.3|29040.3|29070.3|29030.3|39
1580885700000|2020-02-05 06:55:00|29078.4|29038.4|29080.4|29040.4|29083.5|29043.5|29070.3|29030.3|31
1580886000000|2020-02-05 07:00:00|29078.5|29038.5|29080.4|29040.4|29085.4|29045.4|29070.4|29030.4|11
1580886300000|2020-02-05 07:05:00|29078.5|29038.5|29070.4|29030.4|29080.4|29040.4|29070.4|29030.4|13
1580886600000|2020-02-05 07:10:00|29070.5|29030.5|29070.5|29030.5|29070.5|29030.5|29070.5|29030.5|4
1580886900000|2020-02-05 07:15:00|29060.5|29020.5|29050.5|29010.5|29060.5|29020.5|29050.5|29010.5|74
1580887200000|2020-02-05 07:20:00|29060.5|29020.5|29050.5|29010.5|29060.5|29020.5|29050.5|29010.5|40
1580887500000|2020-02-05 07:25:00|29050.6|29010.6|29050.6|29010.6|29060.6|29020.6|29050.6|29010.6|38
1580887800000|2020-02-05 07:30:00|29058.7|29018.7|29045.6|29005.6|29060.6|29020.6|29040.6|29000.6|18
1580888100000|2020-02-05 07:35:00|29050.6|29010.6|29040.6|29000.6|29050.6|29010.6|29040.6|29000.6|31
1580888400000|2020-02-05 07:40:00|29050.6|29010.6|29050.7|29010.7|29050.7|29010.7|29040.6|29000.6|27
1580888700000|2020-02-05 07:45:00|29048.8|29008.8|29050.7|29010.7|29050.7|29010.7|29048.8|29008.8|2
1580889000000|2020-02-05 07:50:00|29048.8|29008.8|29048.8|29008.8|29050.7|29010.7|29048.8|29008.8|2
1580889300000|2020-02-05 07:55:00|29050.7|29010.7|29050.8|29010.8|29060.8|29020.8|29048.8|29008.8|34
1580889600000|2020-02-05 08:00:00|29048.9|29008.9|29050.8|29010.8|29050.8|29010.8|29040.8|29000.8|10
1580889900000|2020-02-05 08:05:00|29048.9|29008.9|29040.8|29000.8|29050.8|29010.8|29040.8|29000.8|3
1580890200000|2020-02-05 08:10:00|29040.9|29000.9|29040.9|29000.9|29040.9|29000.9|29040.9|29000.9|17
1580890500000|2020-02-05 08:15:00|29050.9|29010.9|29050.9|29010.9|29050.9|29010.9|29050.9|29010.9|9
1580890800000|2020-02-05 08:20:00|29040.9|29000.9|29040.9|29000.9|29040.9|29000.9|29040.9|29000.9|12
1580891100000|2020-02-05 08:25:00|29041|29001|29051|29011|29061|29021|29041|29001|15
1580891400000|2020-02-05 08:30:00|29049.1|29009.1|29051|29011|29057.2|29017.2|29047.9|29007.9|10
1580891700000|2020-02-05 08:35:00|29054.1|29014.1|29064.1|29024.1|29071|29031|29051|29011|49
1580892000000|2020-02-05 08:40:00|29067.2|29027.2|29087.3|29047.3|29091.1|29051.1|29067.2|29027.2|27
1580892300000|2020-02-05 08:45:00|29089.2|29049.2|29077.3|29037.3|29107.3|29067.3|29077.3|29037.3|86
1580892600000|2020-02-05 08:50:00|29081.1|29041.1|29061.1|29021.1|29081.1|29041.1|29061.1|29021.1|107
1580892900000|2020-02-05 08:55:00|29059.2|29019.2|29069.3|29029.3|29069.3|29029.3|29059.2|29019.2|13
1580893200000|2020-02-05 09:00:00|29067.4|29027.4|29089.3|29049.3|29091.2|29051.2|29067.4|29027.4|14
1580893500000|2020-02-05 09:05:00|29087.4|29047.4|29089.3|29049.3|29097.4|29057.4|29077.4|29037.4|16
1580893800000|2020-02-05 09:10:00|29087.4|29047.4|29099.4|29059.4|29101.2|29061.2|29087.4|29047.4|37
1580894100000|2020-02-05 09:15:00|29101.3|29061.3|29087.5|29047.5|29101.3|29061.3|29087.5|29047.5|2
1580894400000|2020-02-05 09:20:00|29081.3|29041.3|29077.5|29037.5|29091.3|29051.3|29077.5|29037.5|27
1580894700000|2020-02-05 09:25:00|29071.3|29031.3|29087.6|29047.6|29091.4|29051.4|29069.4|29029.4|40
1580895000000|2020-02-05 09:30:00|29084.5|29044.5|29111.4|29071.4|29117.6|29077.6|29084.5|29044.5|45
1580895300000|2020-02-05 09:35:00|29109.5|29069.5|29107.6|29067.6|29111.4|29071.4|29107.6|29067.6|123
1580895600000|2020-02-05 09:40:00|29097.6|29057.6|29079.6|29039.6|29099.6|29059.6|29077.7|29037.7|87
1580895900000|2020-02-05 09:45:00|29077.7|29037.7|29099.6|29059.6|29109.6|29069.6|29077.7|29037.7|169
1580896200000|2020-02-05 09:50:00|29097.7|29057.7|29119.6|29079.6|29124.6|29084.6|29087.7|29047.7|77
1580896500000|2020-02-05 09:55:00|29117.7|29077.7|29107.8|29067.8|29129.7|29089.7|29107.8|29067.8|152
1580896800000|2020-02-05 10:00:00|29097.8|29057.8|29097.8|29057.8|29097.8|29057.8|29097.8|29057.8|42
1580897100000|2020-02-05 10:05:00|29087.8|29047.8|29077.8|29037.8|29097.8|29057.8|29074.7|29034.7|45
1580897400000|2020-02-05 10:10:00|29079.7|29039.7|29087.9|29047.9|29087.9|29047.9|29079.7|29039.7|34
1580897700000|2020-02-05 10:15:00|29084.8|29044.8|29071.7|29031.7|29084.8|29044.8|29069.8|29029.8|22
1580898000000|2020-02-05 10:20:00|29069.8|29029.8|29071.7|29031.7|29071.7|29031.7|29061.7|29021.7|40
1580898300000|2020-02-05 10:25:00|29071.8|29031.8|29071.8|29031.8|29081.8|29041.8|29061.8|29021.8|40
1580898600000|2020-02-05 10:30:00|29066.8|29026.8|29071.8|29031.8|29071.8|29031.8|29061.8|29021.8|20
1580898900000|2020-02-05 10:35:00|29076.8|29036.8|29081.8|29041.8|29081.8|29041.8|29071.8|29031.8|42
1580899200000|2020-02-05 10:40:00|29078.7|29038.7|29071.9|29031.9|29081.9|29041.9|29071.8|29031.8|56
1580899500000|2020-02-05 10:45:00|29075.7|29035.7|29083.8|29043.8|29091.9|29051.9|29073.8|29033.8|27
1580899800000|2020-02-05 10:50:00|29081.9|29041.9|29065.7|29025.7|29081.9|29041.9|29065.7|29025.7|19
1580900100000|2020-02-05 10:55:00|29065.8|29025.8|29072|29032|29072|29032|29062|29022|106
1580900400000|2020-02-05 11:00:00|29067|29027|29062|29022|29072|29032|29053.9|29013.9|27
1580900700000|2020-02-05 11:05:00|29057|29017|29053.9|29013.9|29062|29022|29052|29012|25
1580901000000|2020-02-05 11:10:00|29052|29012|29058.3|29018.3|29062|29022|29048.2|29008.2|129
1580901300000|2020-02-05 11:15:00|29055.2|29015.2|29052.1|29012.1|29060.2|29020.2|29050.2|29010.2|13
1580901600000|2020-02-05 11:20:00|29048.3|29008.3|29052.1|29012.1|29052.1|29012.1|29048.3|29008.3|23
1580901900000|2020-02-05 11:25:00|29052.2|29012.2|29057.2|29017.2|29062.2|29022.2|29052.2|29012.2|36
1580902200000|2020-02-05 11:30:00|29054.1|29014.1|29052.2|29012.2|29062.2|29022.2|29052.2|29012.2|40
1580902500000|2020-02-05 11:35:00|29048.4|29008.4|29042.2|29002.2|29050.3|29010.3|29037.2|28997.2|101
1580902800000|2020-02-05 11:40:00|29040.3|29000.3|29042.3|29002.3|29042.3|29002.3|29040.3|29000.3|3
1580903100000|2020-02-05 11:45:00|29040.4|29000.4|29042.3|29002.3|29052.3|29012.3|29032.3|28992.3|75
1580903400000|2020-02-05 11:50:00|29040.4|29000.4|29038.5|28998.5|29042.3|29002.3|29038.5|28998.5|32
1580903700000|2020-02-05 11:55:00|29042.3|29002.3|29032.4|28992.4|29042.4|29002.4|29030.5|28990.5|36
1580904000000|2020-02-05 12:00:00|29030.5|28990.5|29030.5|28990.5|29032.4|28992.4|29017.4|28977.4|67
1580904300000|2020-02-05 12:05:00|29032.4|28992.4|29032.4|28992.4|29032.4|28992.4|29022.4|28982.4|33
1580904600000|2020-02-05 12:10:00|29032.5|28992.5|29027.5|28987.5|29032.5|28992.5|29022.5|28982.5|29
1580904900000|2020-02-05 12:15:00|29032.5|28992.5|29032.5|28992.5|29032.5|28992.5|29032.5|28992.5|1
1580905200000|2020-02-05 12:20:00|29030.6|28990.6|29032.5|28992.5|29036.4|28996.4|29022.5|28982.5|62
1580905500000|2020-02-05 12:25:00|29032.6|28992.6|29029.5|28989.5|29032.6|28992.6|29027.6|28987.6|14
1580905800000|2020-02-05 12:30:00|29027.6|28987.6|29042.6|29002.6|29052.6|29012.6|29022.6|28982.6|49
1580906100000|2020-02-05 12:35:00|29052.6|29012.6|29062.6|29022.6|29072.6|29032.6|29048.8|29008.8|31
1580906400000|2020-02-05 12:40:00|29065.7|29025.7|29052.7|29012.7|29082.7|29042.7|29052.7|29012.7|41
1580906700000|2020-02-05 12:45:00|29055.8|29015.8|29075.8|29035.8|29075.8|29035.8|29052.7|29012.7|33
1580907000000|2020-02-05 12:50:00|29078.9|29038.9|29075.8|29035.8|29085.8|29045.8|29068.9|29028.9|52
1580907300000|2020-02-05 12:55:00|29070.8|29030.8|29060.9|29020.9|29070.8|29030.8|29048.9|29008.9|70
1580907600000|2020-02-05 13:00:00|29059|29019|29039|28999|29060.9|29020.9|29029|28989|48
1580907900000|2020-02-05 13:05:00|29045.2|29005.2|29039|28999|29049|29009|29029|28989|26
1580908200000|2020-02-05 13:10:00|29035.9|28995.9|29056|29016|29069.1|29029.1|29035.9|28995.9|104
1580908500000|2020-02-05 13:15:00|29051|29011|29082.9|29042.9|29082.9|29042.9|29051|29011|108
1580908800000|2020-02-05 13:20:00|29081|29041|29066|29026|29082.9|29042.9|29062.9|29022.9|12
1580909100000|2020-02-05 13:25:00|29069.1|29029.1|29079.2|29039.2|29089.2|29049.2|29067.2|29027.2|173
1580909400000|2020-02-05 13:30:00|29077.2|29037.2|29059.2|29019.2|29089.2|29049.2|29059.2|29019.2|44
1580909700000|2020-02-05 13:35:00|29051.1|29011.1|29049.2|29009.2|29059.2|29019.2|29049.2|29009.2|37
1580910000000|2020-02-05 13:40:00|29059.2|29019.2|29059.3|29019.3|29069.3|29029.3|29049.2|29009.2|65
1580913000000|2020-02-05 14:30:00|29069.6|29029.6|29041.5|29001.5|29103.4|29063.4|29013.4|28973.4|855
1580913300000|2020-02-05 14:35:00|29033.4|28993.4|29043.5|29003.5|29063.4|29023.4|29019.6|28979.6|512
1580913600000|2020-02-05 14:40:00|29039.6|28999.6|29089.7|29049.7|29089.7|29049.7|29023.5|28983.5|418
1580913900000|2020-02-05 14:45:00|29083.5|29043.5|29059.7|29019.7|29086.6|29046.6|29059.7|29019.7|407
1580914200000|2020-02-05 14:50:00|29069.7|29029.7|29079.7|29039.7|29079.7|29039.7|29059.7|29019.7|323
1580914500000|2020-02-05 14:55:00|29081.6|29041.6|29031.7|28991.7|29081.6|29041.6|29023.6|28983.6|614
1580914800000|2020-02-05 15:00:00|29026.7|28986.7|29013.6|28973.6|29033.6|28993.6|29013.6|28973.6|871
1580915100000|2020-02-05 15:05:00|29015.5|28975.5|28997.5|28957.5|29017.5|28977.5|28993.6|28953.6|2070
1580915400000|2020-02-05 15:10:00|28995.6|28955.6|28987.5|28947.5|28997.5|28957.5|28971.3|28931.3|743
1580915700000|2020-02-05 15:15:00|28984.4|28944.4|28997.6|28957.6|29017.5|28977.5|28979.4|28939.4|723
1580916000000|2020-02-05 15:20:00|28991.4|28951.4|29017.6|28977.6|29027.6|28987.6|28987.6|28947.6|430
1580916300000|2020-02-05 15:25:00|29013.8|28973.8|29037.6|28997.6|29043.8|29003.8|29003.8|28963.8|434
1580916600000|2020-02-05 15:30:00|29035.7|28995.7|29057.7|29017.7|29073.8|29033.8|29025.7|28985.7|407
1580916900000|2020-02-05 15:35:00|29055.7|29015.7|29053.9|29013.9|29067.7|29027.7|29050.8|29010.8|229
1580917200000|2020-02-05 15:40:00|29055.8|29015.8|29057.7|29017.7|29057.7|29017.7|29037.7|28997.7|279
1580917500000|2020-02-05 15:45:00|29055.8|29015.8|29047.8|29007.8|29057.7|29017.7|29035.8|28995.8|595
1580917800000|2020-02-05 15:50:00|29049.7|29009.7|29037.8|28997.8|29053.9|29013.9|29027.8|28987.8|175
1580918100000|2020-02-05 15:55:00|29039.7|28999.7|29039.8|28999.8|29057.8|29017.8|29027.8|28987.8|286
1580918400000|2020-02-05 16:00:00|29037.8|28997.8|29031.7|28991.7|29041.7|29001.7|29027.8|28987.8|179
1580918700000|2020-02-05 16:05:00|29029.8|28989.8|29037.9|28997.9|29041.7|29001.7|29027.9|28987.9|219
1580919000000|2020-02-05 16:10:00|29039.8|28999.8|29047.9|29007.9|29077.9|29037.9|29031.7|28991.7|802
1580919300000|2020-02-05 16:15:00|29052.9|29012.9|29038|28998|29057.9|29017.9|29028|28988|108
1580919600000|2020-02-05 16:20:00|29036|28996|29044.2|29004.2|29048|29008|29034.1|28994.1|208
1580919900000|2020-02-05 16:25:00|29048|29008|29044.2|29004.2|29054.2|29014.2|29044.2|29004.2|168
1580920200000|2020-02-05 16:30:00|29048|29008|29018.1|28978.1|29048|29008|29018.1|28978.1|257
1580920500000|2020-02-05 16:35:00|29016.2|28976.2|29018.1|28978.1|29024.3|28984.3|29013.1|28973.1|132
1580920800000|2020-02-05 16:40:00|29021.2|28981.2|29036.2|28996.2|29038.1|28998.1|29014.3|28974.3|155
1580921100000|2020-02-05 16:45:00|29038.1|28998.1|29048.2|29008.2|29058.2|29018.2|29028.1|28988.1|95
1580921400000|2020-02-05 16:50:00|29054.3|29014.3|29056.3|29016.3|29068.2|29028.2|29044.3|29004.3|190
1580921700000|2020-02-05 16:55:00|29054.4|29014.4|29056.3|29016.3|29064.4|29024.4|29044.4|29004.4|110
1580922000000|2020-02-05 17:00:00|29054.4|29014.4|29038.3|28998.3|29066.3|29026.3|29038.3|28998.3|230
1580922300000|2020-02-05 17:05:00|29048.3|29008.3|29028.3|28988.3|29048.3|29008.3|29018.3|28978.3|341
1580922600000|2020-02-05 17:10:00|29021.4|28981.4|29018.3|28978.3|29028.3|28988.3|29018.3|28978.3|338
1580922900000|2020-02-05 17:15:00|29014.5|28974.5|29048.4|29008.4|29048.4|29008.4|29008.3|28968.3|319
1580923200000|2020-02-05 17:20:00|29043.4|29003.4|29048.4|29008.4|29054.5|29014.5|29028.4|28988.4|163
1580923500000|2020-02-05 17:25:00|29046.5|29006.5|29038.4|28998.4|29046.5|29006.5|29034.6|28994.6|92
1580923800000|2020-02-05 17:30:00|29041.5|29001.5|29028.5|28988.5|29048.4|29008.4|29018.5|28978.5|167
1580924100000|2020-02-05 17:35:00|29024.6|28984.6|29018.5|28978.5|29028.5|28988.5|29008.5|28968.5|132
1580924400000|2020-02-05 17:40:00|29012.4|28972.4|29008.5|28968.5|29018.5|28978.5|28998.5|28958.5|465
1580924700000|2020-02-05 17:45:00|29008.6|28968.6|29006.7|28966.7|29018.6|28978.6|28998.6|28958.6|156
1580925000000|2020-02-05 17:50:00|29008.6|28968.6|29008.6|28968.6|29018.6|28978.6|28998.6|28958.6|196
1580925300000|2020-02-05 17:55:00|29006.7|28966.7|29004.8|28964.8|29008.6|28968.6|28998.6|28958.6|134
1580925600000|2020-02-05 18:00:00|29008.6|28968.6|29003.7|28963.7|29008.7|28968.7|28994.8|28954.8|126
1580925900000|2020-02-05 18:05:00|29006.8|28966.8|28988.7|28948.7|29006.8|28966.8|28988.7|28948.7|209
1580926200000|2020-02-05 18:10:00|28991.8|28951.8|29028.8|28988.8|29028.8|28988.8|28991.8|28951.8|293
1580926500000|2020-02-05 18:15:00|29026.8|28986.8|29046.9|29006.9|29048.8|29008.8|29024.9|28984.9|263
1580926800000|2020-02-05 18:20:00|29048.8|29008.8|29035|28995|29064.9|29024.9|29033|28993|445
1580927100000|2020-02-05 18:25:00|29041.1|29001.1|29061.1|29021.1|29063.1|29023.1|29035|28995|433
1580927400000|2020-02-05 18:30:00|29065|29025|29055|29015|29081.2|29041.2|29051.1|29011.1|690
1580927700000|2020-02-05 18:35:00|29045|29005|29053.1|29013.1|29061.2|29021.2|29043.1|29003.1|440
1580928000000|2020-02-05 18:40:00|29045.1|29005.1|29035.1|28995.1|29045.1|29005.1|29032|28992|447
1580928300000|2020-02-05 18:45:00|29037|28997|29025.1|28985.1|29045.1|29005.1|29025.1|28985.1|101
1580928600000|2020-02-05 18:50:00|29027.1|28987.1|29015.2|28975.2|29037.1|28997.1|29015.2|28975.2|230
1580928900000|2020-02-05 18:55:00|29007.1|28967.1|29007.1|28967.1|29015.2|28975.2|29005.2|28965.2|189
1580929200000|2020-02-05 19:00:00|29005.2|28965.2|28997.2|28957.2|29015.2|28975.2|28995.2|28955.2|257
1580929500000|2020-02-05 19:05:00|28995.2|28955.2|28989.1|28949.1|29005.2|28965.2|28985.2|28945.2|320
1580929800000|2020-02-05 19:10:00|28985.3|28945.3|28982.2|28942.2|29012.2|28972.2|28975.3|28935.3|1255
1580930100000|2020-02-05 19:15:00|28985.3|28945.3|28979.2|28939.2|28985.3|28945.3|28975.3|28935.3|513
1580950800000|2020-02-06 01:00:00|28991.5|28951.5|29047.6|29007.6|29047.6|29007.6|28991.5|28951.5|349
1580951100000|2020-02-06 01:05:00|29043.7|29003.7|29037.7|28997.7|29047.7|29007.7|29037.6|28997.6|141
1580951400000|2020-02-06 01:10:00|29047.7|29007.7|29042.7|29002.7|29047.7|29007.7|29037.7|28997.7|96
1580951700000|2020-02-06 01:15:00|29047.7|29007.7|29047.7|29007.7|29047.7|29007.7|29037.7|28997.7|46
1580952000000|2020-02-06 01:20:00|29041.7|29001.7|29039.7|28999.7|29047.8|29007.8|29037.8|28997.8|10
1580952300000|2020-02-06 01:25:00|29037.8|28997.8|29029.8|28989.8|29039.7|28999.7|29027.8|28987.8|20
1580952600000|2020-02-06 01:30:00|29027.8|28987.8|29039.8|28999.8|29041.8|29001.8|29017.8|28977.8|22
1580952900000|2020-02-06 01:35:00|29044.8|29004.8|29054.8|29014.8|29054.8|29014.8|29044.8|29004.8|14
1580953200000|2020-02-06 01:40:00|29057.9|29017.9|29057.9|29017.9|29057.9|29017.9|29047.9|29007.9|26
1580953500000|2020-02-06 01:45:00|29047.9|29007.9|29057.9|29017.9|29059.9|29019.9|29047.9|29007.9|26
1580953800000|2020-02-06 01:50:00|29058|29018|29058|29018|29058|29018|29058|29018|0
1580954100000|2020-02-06 01:55:00|29064.1|29024.1|29063|29023|29068|29028|29058|29018|26
1580954400000|2020-02-06 02:00:00|29060|29020|29058|29018|29068|29028|29058|29018|19
1580954700000|2020-02-06 02:05:00|29058.1|29018.1|29038.1|28998.1|29058.1|29018.1|29038.1|28998.1|152
1580955000000|2020-02-06 02:10:00|29032|28992|29048.1|29008.1|29048.1|29008.1|29032|28992|8
1580955300000|2020-02-06 02:15:00|29043.1|29003.1|29058.1|29018.1|29058.1|29018.1|29043.1|29003.1|20
1580955600000|2020-02-06 02:20:00|29068.1|29028.1|29058.2|29018.2|29068.1|29028.1|29058.1|29018.1|13
1580955900000|2020-02-06 02:25:00|29055.2|29015.2|29058.2|29018.2|29058.2|29018.2|29055.2|29015.2|2
1580956200000|2020-02-06 02:30:00|29053.2|29013.2|29056.3|29016.3|29058.2|29018.2|29048.2|29008.2|29
1580956500000|2020-02-06 02:35:00|29058.2|29018.2|29058.3|29018.3|29058.3|29018.3|29056.3|29016.3|17
1580956800000|2020-02-06 02:40:00|29056.3|29016.3|29048.3|29008.3|29056.3|29016.3|29046.3|29006.3|15
1580957100000|2020-02-06 02:45:00|29046.4|29006.4|29018.3|28978.3|29048.3|29008.3|29018.3|28978.3|37
1580957400000|2020-02-06 02:50:00|29018.4|28978.4|29018.4|28978.4|29028.4|28988.4|29018.4|28978.4|16
1580957700000|2020-02-06 02:55:00|29028.4|28988.4|29028.4|28988.4|29028.4|28988.4|29023.4|28983.4|11
1580958000000|2020-02-06 03:00:00|29033.4|28993.4|29028.4|28988.4|29033.4|28993.4|29028.4|28988.4|6
1580958300000|2020-02-06 03:05:00|29028.5|28988.5|29033.5|28993.5|29035.4|28995.4|29028.5|28988.5|6
1580958600000|2020-02-06 03:10:00|29031.5|28991.5|29021.6|28981.6|29031.5|28991.5|29018.5|28978.5|10
1580958900000|2020-02-06 03:15:00|29018.5|28978.5|29028.5|28988.5|29028.5|28988.5|29018.5|28978.5|8
1580959200000|2020-02-06 03:20:00|29028.6|28988.6|29018.6|28978.6|29028.6|28988.6|29018.6|28978.6|3
1580959500000|2020-02-06 03:25:00|29016.6|28976.6|29018.6|28978.6|29018.6|28978.6|29008.6|28968.6|14
1580959800000|2020-02-06 03:30:00|29016.7|28976.7|29013.6|28973.6|29018.6|28978.6|29013.6|28973.6|12
1580960100000|2020-02-06 03:35:00|29013.7|28973.7|29018.7|28978.7|29018.7|28978.7|29008.7|28968.7|14
1580960400000|2020-02-06 03:40:00|29014.8|28974.8|29008.7|28968.7|29014.8|28974.8|29008.7|28968.7|8
1580960700000|2020-02-06 03:45:00|29011.8|28971.8|28998.8|28958.8|29016.8|28976.8|28992.7|28952.7|69
1580961000000|2020-02-06 03:50:00|||||||||1
1580961300000|2020-02-06 03:55:00|28992.7|28952.7|28990.8|28950.8|28998.8|28958.8|28988.8|28948.8|11
1580961600000|2020-02-06 04:00:00|28992.7|28952.7|28988.9|28948.9|28992.7|28952.7|28988.8|28948.8|8
1580961900000|2020-02-06 04:05:00|||||||||5
1580962200000|2020-02-06 04:10:00|28995.9|28955.9|28998.9|28958.9|28998.9|28958.9|28995.9|28955.9|14
1580962500000|2020-02-06 04:15:00|28999|28959|28999|28959|28999|28959|28999|28959|0
1580962800000|2020-02-06 04:20:00|||||||||4
1580963100000|2020-02-06 04:25:00|28989|28949|28989|28949|28989|28949|28989|28949|12
1580963400000|2020-02-06 04:30:00|28991|28951|28991|28951|28991|28951|28989|28949|2
1580963700000|2020-02-06 04:35:00|28993|28953|28994.1|28954.1|28999.1|28959.1|28991|28951|7
1580964300000|2020-02-06 04:45:00|28991.1|28951.1|28999.2|28959.2|28999.2|28959.2|28989.1|28949.1|1
1580964600000|2020-02-06 04:50:00|28996.1|28956.1|28999.2|28959.2|28999.2|28959.2|28996.1|28956.1|3
1580965200000|2020-02-06 05:00:00|28994.2|28954.2|28999.3|28959.3|28999.3|28959.3|28994.2|28954.2|8
1580965500000|2020-02-06 05:05:00|28989.3|28949.3|28991.3|28951.3|28996.2|28956.2|28989.3|28949.3|26
1580965800000|2020-02-06 05:10:00|28994.3|28954.3|28999.3|28959.3|28999.3|28959.3|28991.3|28951.3|1
1580966100000|2020-02-06 05:15:00|28999.4|28959.4|28999.4|28959.4|28999.4|28959.4|28999.4|28959.4|25
1580966700000|2020-02-06 05:25:00|29004.4|28964.4|28999.4|28959.4|29006.4|28966.4|28999.4|28959.4|4
1580967000000|2020-02-06 05:30:00|29001.4|28961.4|29019.5|28979.5|29019.5|28979.5|28999.4|28959.4|13
1580967300000|2020-02-06 05:35:00|29014.5|28974.5|29009.5|28969.5|29014.5|28974.5|29009.5|28969.5|9
1580967600000|2020-02-06 05:40:00|29014.5|28974.5|29009.5|28969.5|29014.5|28974.5|29009.5|28969.5|3
1580967900000|2020-02-06 05:45:00|29007.6|28967.6|29009.6|28969.6|29009.6|28969.6|29004.5|28964.5|6
1580968200000|2020-02-06 05:50:00|29016.6|28976.6|29011.6|28971.6|29016.6|28976.6|29011.6|28971.6|5
1580968500000|2020-02-06 05:55:00|29009.6|28969.6|29009.6|28969.6|29009.6|28969.6|29009.6|28969.6|1
1580968800000|2020-02-06 06:00:00|29004.6|28964.6|29016.6|28976.6|29019.7|28979.7|29004.6|28964.6|4
1580969100000|2020-02-06 06:05:00|29013.6|28973.6|29006.7|28966.7|29013.6|28973.6|29002.7|28962.7|3
1580969400000|2020-02-06 06:10:00|29003.6|28963.6|29009.7|28969.7|29009.7|28969.7|29001.7|28961.7|2
1580969700000|2020-02-06 06:15:00|29011.7|28971.7|29021.7|28981.7|29021.7|28981.7|29011.7|28971.7|8
1580970000000|2020-02-06 06:20:00|29023.7|28983.7|29031.8|28991.8|29039.8|28999.8|29023.7|28983.7|19
1580970300000|2020-02-06 06:25:00|29033.7|28993.7|29026.8|28986.8|29039.8|28999.8|29026.8|28986.8|4
1580970600000|2020-02-06 06:30:00|29029.8|28989.8|29039.9|28999.9|29039.9|28999.9|29019.8|28979.8|10
1580970900000|2020-02-06 06:35:00|29033.8|28993.8|29029.9|28989.9|29039.9|28999.9|29029.9|28989.9|9
1580971200000|2020-02-06 06:40:00|29034.9|28994.9|29021.9|28981.9|29039.9|28999.9|29019.9|28979.9|20
1580971500000|2020-02-06 06:45:00|29019.9|28979.9|29031.9|28991.9|29035|28995|29019.9|28979.9|9
1580971800000|2020-02-06 06:50:00|29035|28995|29030|28990|29040|29000|29020|28980|38
1580972100000|2020-02-06 06:55:00|29028|28988|29020|28980|29028|28988|29020|28980|11
1580972400000|2020-02-06 07:00:00|29025|28985|29020.1|28980.1|29030.1|28990.1|29020.1|28980.1|23
1580972700000|2020-02-06 07:05:00|29036.1|28996.1|29038.1|28998.1|29038.1|28998.1|29036.1|28996.1|37
1580973000000|2020-02-06 07:10:00|29036.1|28996.1|29038.2|28998.2|29040.1|29000.1|29036.1|28996.1|1
1580973300000|2020-02-06 07:15:00|29036.2|28996.2|29040.2|29000.2|29043.2|29003.2|29036.2|28996.2|20
1580973600000|2020-02-06 07:20:00|29038.2|28998.2|29048.2|29008.2|29050.2|29010.2|29038.2|28998.2|7
1580973900000|2020-02-06 07:25:00|29046.2|29006.2|29046.3|29006.3|29050.2|29010.2|29046.2|29006.2|2
1580974200000|2020-02-06 07:30:00|29043.3|29003.3|29046.3|29006.3|29048.3|29008.3|29036.3|28996.3|7
1580974500000|2020-02-06 07:35:00|29043.3|29003.3|29036.3|28996.3|29046.3|29006.3|29036.3|28996.3|13
1580974800000|2020-02-06 07:40:00|29036.4|28996.4|29036.4|28996.4|29038.3|28998.3|29036.4|28996.4|13
1580975100000|2020-02-06 07:45:00|29038.4|28998.4|29038.4|28998.4|29038.4|28998.4|29038.4|28998.4|4
1580975400000|2020-02-06 07:50:00|29036.4|28996.4|29038.4|28998.4|29046.4|29006.4|29036.4|28996.4|55
1580975700000|2020-02-06 07:55:00|29036.4|28996.4|29046.5|29006.5|29050.4|29010.4|29036.4|28996.4|8
1580976000000|2020-02-06 08:00:00|29048.5|29008.5|29036.5|28996.5|29048.5|29008.5|29036.5|28996.5|13
1580976300000|2020-02-06 08:05:00|||||||||13
1580976600000|2020-02-06 08:10:00|29036.6|28996.6|29036.6|28996.6|29036.6|28996.6|29036.6|28996.6|28
1580976900000|2020-02-06 08:15:00|29046.6|29006.6|29036.6|28996.6|29046.6|29006.6|29036.6|28996.6|44
1580977200000|2020-02-06 08:20:00|||||||||15
1580977500000|2020-02-06 08:25:00|29038.6|28998.6|29038.6|28998.6|29046.7|29006.7|29038.6|28998.6|32
1580977800000|2020-02-06 08:30:00|29038.7|28998.7|29036.7|28996.7|29043.7|29003.7|29036.7|28996.7|29
1580978100000|2020-02-06 08:35:00|29026.7|28986.7|29026.7|28986.7|29036.7|28996.7|29026.7|28986.7|20
1580978400000|2020-02-06 08:40:00|29016.7|28976.7|29016.8|28976.8|29023.7|28983.7|29016.7|28976.7|36
1580978700000|2020-02-06 08:45:00|29018.8|28978.8|29016.8|28976.8|29026.8|28986.8|29016.8|28976.8|74
1580979000000|2020-02-06 08:50:00|29018.8|28978.8|29006.8|28966.8|29018.8|28978.8|29006.8|28966.8|102
1580979300000|2020-02-06 08:55:00|29010.8|28970.8|29006.9|28966.9|29010.8|28970.8|28998.8|28958.8|49
1580979600000|2020-02-06 09:00:00|29000.8|28960.8|28998.9|28958.9|29006.9|28966.9|28996.9|28956.9|31
1580979900000|2020-02-06 09:05:00|29000.9|28960.9|29003.9|28963.9|29008.9|28968.9|29000.9|28960.9|14
1580980200000|2020-02-06 09:10:00|29006.9|28966.9|29005.9|28965.9|29010.9|28970.9|29000.9|28960.9|46
1580980500000|2020-02-06 09:15:00|29008.9|28968.9|29001|28961|29009|28969|28997|28957|19
1580980800000|2020-02-06 09:20:00|29011|28971|29006|28966|29011|28971|29006|28966|21
1580981100000|2020-02-06 09:25:00|29009|28969|29011|28971|29011|28971|29001|28961|39
1580981400000|2020-02-06 09:30:00|29021|28981|29001.1|28961.1|29021|28981|29001|28961|125
1580981700000|2020-02-06 09:35:00|29009.1|28969.1|29007.1|28967.1|29011.1|28971.1|29001.1|28961.1|85
1580982000000|2020-02-06 09:40:00|29001.1|28961.1|29001.1|28961.1|29001.1|28961.1|29001.1|28961.1|24
1580982300000|2020-02-06 09:45:00|29011.1|28971.1|29001.2|28961.2|29011.1|28971.1|29001.1|28961.1|49
1580982600000|2020-02-06 09:50:00|29011.2|28971.2|29021.2|28981.2|29021.2|28981.2|29001.2|28961.2|99
1580982900000|2020-02-06 09:55:00|29011.2|28971.2|29011.2|28971.2|29011.2|28971.2|29001.2|28961.2|68
1580983200000|2020-02-06 10:00:00|29008.2|28968.2|29037.3|28997.3|29039.3|28999.3|29007.3|28967.3|147
1580983500000|2020-02-06 10:05:00|29034.3|28994.3|29021.3|28981.3|29047.3|29007.3|29021.3|28981.3|121
1580983800000|2020-02-06 10:10:00|29016.3|28976.3|29003.3|28963.3|29021.3|28981.3|29001.3|28961.3|35
1580984100000|2020-02-06 10:15:00|29008.3|28968.3|29011.4|28971.4|29021.4|28981.4|29005.3|28965.3|34
1580984400000|2020-02-06 10:20:00|29008.4|28968.4|29011.4|28971.4|29011.4|28971.4|29001.4|28961.4|37
1580984700000|2020-02-06 10:25:00|29008.4|28968.4|29016.4|28976.4|29021.4|28981.4|29003.4|28963.4|252
1580985000000|2020-02-06 10:30:00|29013.4|28973.4|29019.5|28979.5|29021.5|28981.5|29011.4|28971.4|26
1580985300000|2020-02-06 10:35:00|29017.5|28977.5|29021.5|28981.5|29021.5|28981.5|29017.5|28977.5|14
1580985600000|2020-02-06 10:40:00|||||||||13
1580985900000|2020-02-06 10:45:00|29019.6|28979.6|29011.6|28971.6|29021.5|28981.5|29011.6|28971.6|25
1580986200000|2020-02-06 10:50:00|29019.6|28979.6|29021.6|28981.6|29021.6|28981.6|29011.6|28971.6|16
1580986500000|2020-02-06 10:55:00|29016.6|28976.6|29025.6|28985.6|29025.6|28985.6|29011.6|28971.6|23
1580986800000|2020-02-06 11:00:00|29031.6|28991.6|29041.7|29001.7|29051.7|29011.7|29031.6|28991.6|37
1580987100000|2020-02-06 11:05:00|29035.7|28995.7|29023.7|28983.7|29035.7|28995.7|29021.7|28981.7|40
1580987400000|2020-02-06 11:10:00|29018.7|28978.7|29013.7|28973.7|29021.7|28981.7|29007.7|28967.7|20
1580987700000|2020-02-06 11:15:00|29010.7|28970.7|29018.8|28978.8|29021.8|28981.8|29005.7|28965.7|31
1580988000000|2020-02-06 11:20:00|29015.8|28975.8|29013.8|28973.8|29015.8|28975.8|29005.8|28965.8|20
1580988300000|2020-02-06 11:25:00|29005.8|28965.8|29005.8|28965.8|29005.8|28965.8|29001.8|28961.8|68
1580988600000|2020-02-06 11:30:00|29001.8|28961.8|28995.8|28955.8|29001.9|28961.9|28995.8|28955.8|52
1580988900000|2020-02-06 11:35:00|28995.9|28955.9|29003.9|28963.9|29005.9|28965.9|28995.9|28955.9|56
1580989200000|2020-02-06 11:40:00|29005.9|28965.9|28995.9|28955.9|29005.9|28965.9|28995.9|28955.9|11
1580989500000|2020-02-06 11:45:00|29005.9|28965.9|28996|28956|29005.9|28965.9|28995.9|28955.9|27
1580989800000|2020-02-06 11:50:00|28999|28959|29002|28962|29004|28964|28999|28959|33
1580990100000|2020-02-06 11:55:00|29012|28972|29022|28982|29032|28992|29012|28972|66
1580990400000|2020-02-06 12:00:00|29022.1|28982.1|29032.1|28992.1|29032.1|28992.1|29022.1|28982.1|43
1580990700000|2020-02-06 12:05:00|29034.1|28994.1|29032.1|28992.1|29045.1|29005.1|29032.1|28992.1|35
1580991000000|2020-02-06 12:10:00|29042.1|29002.1|29032.1|28992.1|29042.1|29002.1|29032.1|28992.1|33
1580991300000|2020-02-06 12:15:00|29038.2|28998.2|29037.2|28997.2|29040.2|29000.2|29032.2|28992.2|7
1580991600000|2020-02-06 12:20:00|29034.2|28994.2|29029.2|28989.2|29034.2|28994.2|29026.2|28986.2|4
1580991900000|2020-02-06 12:25:00|29026.2|28986.2|29024.2|28984.2|29026.2|28986.2|29024.2|28984.2|3
1580992200000|2020-02-06 12:30:00|29026.2|28986.2|29039.3|28999.3|29044.3|29004.3|29019.2|28979.2|33
1580992500000|2020-02-06 12:35:00|29036.3|28996.3|29036.3|28996.3|29036.3|28996.3|29032.3|28992.3|5
1580992800000|2020-02-06 12:40:00|29034.3|28994.3|29036.3|28996.3|29044.3|29004.3|29034.3|28994.3|14
1580993100000|2020-02-06 12:45:00|29042.3|29002.3|29026.4|28986.4|29044.3|29004.3|29016.4|28976.4|51
1580993400000|2020-02-06 12:50:00|29024.4|28984.4|29019.4|28979.4|29026.4|28986.4|29016.4|28976.4|54
1580993700000|2020-02-06 12:55:00|29022.4|28982.4|29016.4|28976.4|29022.4|28982.4|29016.4|28976.4|35
1580994000000|2020-02-06 13:00:00|29014.4|28974.4|29016.5|28976.5|29024.5|28984.5|29012.5|28972.5|20
1580994300000|2020-02-06 13:05:00|29014.5|28974.5|29014.5|28974.5|29019.5|28979.5|29012.5|28972.5|74
1580994600000|2020-02-06 13:10:00|29012.5|28972.5|29014.5|28974.5|29016.5|28976.5|29012.5|28972.5|74
1580994900000|2020-02-06 13:15:00|29016.5|28976.5|29024.6|28984.6|29026.6|28986.6|29012.6|28972.6|41
1580995200000|2020-02-06 13:20:00|29016.6|28976.6|29006.6|28966.6|29016.6|28976.6|29006.6|28966.6|57
1580995500000|2020-02-06 13:25:00|29016.6|28976.6|29014.6|28974.6|29016.6|28976.6|29012.6|28972.6|58
1580995800000|2020-02-06 13:30:00|29016.6|28976.6|29014.7|28974.7|29026.6|28986.6|29006.6|28966.6|59
1580996100000|2020-02-06 13:35:00|29016.7|28976.7|29002.7|28962.7|29016.7|28976.7|29002.7|28962.7|29
1580996400000|2020-02-06 13:40:00|28999.7|28959.7|29024.7|28984.7|29024.7|28984.7|28999.7|28959.7|117
1580999400000|2020-02-06 14:30:00|29015|28975|28926.1|28886.1|29017|28977|28921.1|28881.1|1376
1580999700000|2020-02-06 14:35:00|28923.1|28883.1|28941.1|28901.1|28959.1|28919.1|28921.1|28881.1|990
1581000000000|2020-02-06 14:40:00|28951.1|28911.1|28941.2|28901.2|28951.1|28911.1|28931.1|28891.1|273
1581000300000|2020-02-06 14:45:00|28931.2|28891.2|28933.2|28893.2|28951.2|28911.2|28923.2|28883.2|1387
1581000600000|2020-02-06 14:50:00|28931.2|28891.2|28921.2|28881.2|28935.2|28895.2|28915.2|28875.2|590
1581000900000|2020-02-06 14:55:00|28923.2|28883.2|28905.3|28865.3|28931.2|28891.2|28905.2|28865.2|340
1581001200000|2020-02-06 15:00:00|28908.3|28868.3|28905.3|28865.3|28921.3|28881.3|28901.3|28861.3|382
1581001500000|2020-02-06 15:05:00|28901.3|28861.3|28937.3|28897.3|28947.3|28907.3|28901.3|28861.3|3523
1581001800000|2020-02-06 15:10:00|28940.3|28900.3|28927.4|28887.4|28947.3|28907.3|28927.4|28887.4|256
1581002100000|2020-02-06 15:15:00|28925.4|28885.4|28917.4|28877.4|28927.4|28887.4|28907.4|28867.4|328
1581002400000|2020-02-06 15:20:00|28922.4|28882.4|28917.4|28877.4|28927.4|28887.4|28913.4|28873.4|211
1581002700000|2020-02-06 15:25:00|28915.4|28875.4|28927.5|28887.5|28937.5|28897.5|28915.4|28875.4|257
1581003000000|2020-02-06 15:30:00|28925.5|28885.5|28927.5|28887.5|28927.5|28887.5|28915.5|28875.5|214
1581003300000|2020-02-06 15:35:00|28923.5|28883.5|28937.5|28897.5|28937.5|28897.5|28917.5|28877.5|899
1581003600000|2020-02-06 15:40:00|28934.5|28894.5|28927.6|28887.6|28937.5|28897.5|28927.5|28887.5|176
1581003900000|2020-02-06 15:45:00|28917.6|28877.6|28917.6|28877.6|28925.6|28885.6|28915.6|28875.6|149
1581004200000|2020-02-06 15:50:00|28915.6|28875.6|28907.6|28867.6|28927.6|28887.6|28903.6|28863.6|209
1581004500000|2020-02-06 15:55:00|28905.6|28865.6|28897.7|28857.7|28907.7|28867.7|28897.6|28857.6|176
1581004800000|2020-02-06 16:00:00|28900.7|28860.7|28907.7|28867.7|28917.7|28877.7|28897.7|28857.7|246
1581005100000|2020-02-06 16:05:00|28905.7|28865.7|28915.7|28875.7|28917.7|28877.7|28897.7|28857.7|117
1581005400000|2020-02-06 16:10:00|28907.7|28867.7|28929.8|28889.8|28933.7|28893.7|28897.7|28857.7|363
1581005700000|2020-02-06 16:15:00|28932.8|28892.8|28907.8|28867.8|28937.8|28897.8|28907.8|28867.8|749
1581006000000|2020-02-06 16:20:00|28909.8|28869.8|28899.8|28859.8|28917.8|28877.8|28887.8|28847.8|1374
1581006300000|2020-02-06 16:25:00|28901.8|28861.8|28904.9|28864.9|28917.9|28877.9|28897.8|28857.8|363
1581006600000|2020-02-06 16:30:00|28907.9|28867.9|28947.9|28907.9|28951.9|28911.9|28897.9|28857.9|288
1581006900000|2020-02-06 16:35:00|28941.9|28901.9|28995.9|28955.9|28997.9|28957.9|28941.9|28901.9|499
1581007200000|2020-02-06 16:40:00|28993.9|28953.9|29028|28988|29030.9|28990.9|28993.9|28953.9|371
1581007500000|2020-02-06 16:45:00|29026|28986|29154|29114|29168|29128|29024|28984|1351
1581007800000|2020-02-06 16:50:00|29156|29116|29166|29126|29230|29190|29101|29061|1937
1581008100000|2020-02-06 16:55:00|29171|29131|29174.1|29134.1|29174.1|29134.1|29114|29074|1196
1581008400000|2020-02-06 17:00:00|29172|29132|29094.1|29054.1|29180|29140|29084.1|29044.1|599
1581008700000|2020-02-06 17:05:00|29100.1|29060.1|29142.1|29102.1|29154.1|29114.1|29092.1|29052.1|504
1581009000000|2020-02-06 17:10:00|29134.1|29094.1|29094.2|29054.2|29134.1|29094.1|29072.1|29032.1|444
1581009300000|2020-02-06 17:15:00|29100.1|29060.1|29100.2|29060.2|29104.2|29064.2|29090.1|29050.1|206
1581009600000|2020-02-06 17:20:00|29102.2|29062.2|29079.2|29039.2|29104.2|29064.2|29074.2|29034.2|372
1581009900000|2020-02-06 17:25:00|29076.2|29036.2|29066.3|29026.3|29086.2|29046.2|29056.3|29016.3|242
1581010200000|2020-02-06 17:30:00|29064.3|29024.3|29056.3|29016.3|29094.3|29054.3|29044.3|29004.3|468
1581010500000|2020-02-06 17:35:00|29054.3|29014.3|29094.3|29054.3|29096.3|29056.3|29054.3|29014.3|148
1581010800000|2020-02-06 17:40:00|29098.3|29058.3|29074.4|29034.4|29108.3|29068.3|29068.4|29028.4|204
1581011100000|2020-02-06 17:45:00|29076.4|29036.4|29084.4|29044.4|29108.4|29068.4|29074.4|29034.4|142
1581011400000|2020-02-06 17:50:00|29086.4|29046.4|29076.4|29036.4|29108.4|29068.4|29076.4|29036.4|249
1581011700000|2020-02-06 17:55:00|29078.4|29038.4|29058.5|29018.5|29088.4|29048.4|29058.5|29018.5|205
1581012000000|2020-02-06 18:00:00|29048.5|29008.5|29008.5|28968.5|29048.5|29008.5|29008.5|28968.5|362
1581012300000|2020-02-06 18:05:00|29016.5|28976.5|29024.5|28984.5|29034.5|28994.5|29004.5|28964.5|299
1581012600000|2020-02-06 18:10:00|29026.5|28986.5|29046.6|29006.6|29068.6|29028.6|29026.5|28986.5|218
1581012900000|2020-02-06 18:15:00|29044.6|29004.6|29046.6|29006.6|29048.6|29008.6|29034.6|28994.6|65
1581013200000|2020-02-06 18:20:00|29044.6|29004.6|29044.6|29004.6|29054.6|29014.6|29036.6|28996.6|176
1581013500000|2020-02-06 18:25:00|29046.6|29006.6|29036.7|28996.7|29048.7|29008.7|29028.7|28988.7|81
1581013800000|2020-02-06 18:30:00|29034.7|28994.7|29058.7|29018.7|29068.7|29028.7|29034.7|28994.7|688
1581014100000|2020-02-06 18:35:00|29056.7|29016.7|29036.7|28996.7|29058.7|29018.7|29034.7|28994.7|104
1581014400000|2020-02-06 18:40:00|29038.8|28998.8|28968.8|28928.8|29046.7|29006.7|28968.8|28928.8|333
1581014700000|2020-02-06 18:45:00|28966.8|28926.8|28948.8|28908.8|28978.8|28938.8|28938.8|28898.8|888
1581015000000|2020-02-06 18:50:00|28955.8|28915.8|29028.9|28988.9|29036.8|28996.8|28948.8|28908.8|507
1581015300000|2020-02-06 18:55:00|29026.8|28986.8|29018.9|28978.9|29028.9|28988.9|29006.9|28966.9|155
1581015600000|2020-02-06 19:00:00|29016.9|28976.9|29016.9|28976.9|29028.9|28988.9|29006.9|28966.9|161
1581015900000|2020-02-06 19:05:00|29018.9|28978.9|29059|29019|29069|29029|29008.9|28968.9|366
1581016200000|2020-02-06 19:10:00|29054.9|29014.9|29074|29034|29099|29059|29049|29009|1810
1581016500000|2020-02-06 19:15:00|29077|29037|29124|29084|29129|29089|29077|29037|667
1581037200000|2020-02-07 01:00:00|29074.3|29034.3|29141.4|29101.4|29147.3|29107.3|29074.3|29034.3|137
1581037500000|2020-02-07 01:05:00|29139.3|29099.3|29159.4|29119.4|29167.3|29127.3|29139.3|29099.3|71
1581037800000|2020-02-07 01:10:00|29153.5|29113.5|29149.4|29109.4|29159.4|29119.4|29141.4|29101.4|37
1581038100000|2020-02-07 01:15:00|29141.4|29101.4|29161.5|29121.5|29171.5|29131.5|29141.4|29101.4|15
1581038400000|2020-02-07 01:20:00|29151.5|29111.5|29151.5|29111.5|29151.5|29111.5|29149.5|29109.5|9
1581038700000|2020-02-07 01:25:00|29141.5|29101.5|29131.6|29091.6|29144.5|29104.5|29131.5|29091.5|9
1581039000000|2020-02-07 01:30:00|29126.6|29086.6|29149.5|29109.5|29151.6|29111.6|29121.6|29081.6|25
1581039300000|2020-02-07 01:35:00|29151.6|29111.6|29141.6|29101.6|29154.5|29114.5|29141.6|29101.6|14
1581039600000|2020-02-07 01:40:00|29139.6|29099.6|29151.7|29111.7|29151.7|29111.7|29139.6|29099.6|6
1581039900000|2020-02-07 01:45:00|29149.6|29109.6|29161.7|29121.7|29161.7|29121.7|29149.6|29109.6|1454
1581040200000|2020-02-07 01:50:00|29158.7|29118.7|29153.8|29113.8|29161.7|29121.7|29153.7|29113.7|8
1581040500000|2020-02-07 01:55:00|29151.7|29111.7|29171.8|29131.8|29171.8|29131.8|29151.7|29111.7|165
1581040800000|2020-02-07 02:00:00|29166.8|29126.8|29171.8|29131.8|29171.8|29131.8|29161.8|29121.8|146
1581041100000|2020-02-07 02:05:00|29181.8|29141.8|29175.9|29135.9|29181.8|29141.8|29171.8|29131.8|18
1581041400000|2020-02-07 02:10:00|29173.9|29133.9|29173.9|29133.9|29181.8|29141.8|29171.8|29131.8|10
1581041700000|2020-02-07 02:15:00|29171.9|29131.9|29163.9|29123.9|29171.9|29131.9|29163.9|29123.9|8
1581042000000|2020-02-07 02:20:00|29161.9|29121.9|29181.9|29141.9|29181.9|29141.9|29161.9|29121.9|22
1581042300000|2020-02-07 02:25:00|29196|29156|29194|29154|29206|29166|29191.9|29151.9|57
1581042600000|2020-02-07 02:30:00|29199|29159|29194|29154|29202|29162|29192|29152|15
1581042900000|2020-02-07 02:35:00|29192|29152|29202|29162|29212|29172|29192|29152|15
1581043200000|2020-02-07 02:40:00|29204.1|29164.1|29212.1|29172.1|29212.1|29172.1|29202|29162|22
1581043500000|2020-02-07 02:45:00|29202.1|29162.1|29194.1|29154.1|29202.1|29162.1|29192.1|29152.1|14
1581043800000|2020-02-07 02:50:00|29192.1|29152.1|29194.2|29154.2|29194.2|29154.2|29192.1|29152.1|3
1581044100000|2020-02-07 02:55:00|29192.1|29152.1|29192.2|29152.2|29192.2|29152.2|29192.1|29152.1|0
1581044400000|2020-02-07 03:00:00|29194.2|29154.2|29202.2|29162.2|29202.2|29162.2|29194.2|29154.2|4
1581044700000|2020-02-07 03:05:00|29196.3|29156.3|29194.3|29154.3|29202.2|29162.2|29194.3|29154.3|3
1581045000000|2020-02-07 03:10:00|29192.3|29152.3|29202.3|29162.3|29202.3|29162.3|29192.3|29152.3|36
1581045300000|2020-02-07 03:15:00|29196.4|29156.4|29194.3|29154.3|29196.4|29156.4|29192.3|29152.3|16
1581045600000|2020-02-07 03:20:00|29196.4|29156.4|29202.3|29162.3|29206.4|29166.4|29194.4|29154.4|10
1581045900000|2020-02-07 03:25:00|29204.4|29164.4|29202.4|29162.4|29212.4|29172.4|29202.4|29162.4|8
1581046200000|2020-02-07 03:30:00|29199.4|29159.4|29194.4|29154.4|29204.4|29164.4|29192.4|29152.4|10
1581046500000|2020-02-07 03:35:00|29194.5|29154.5|29192.4|29152.4|29196.5|29156.5|29192.4|29152.4|2
1581046800000|2020-02-07 03:40:00|29194.5|29154.5|29186.6|29146.6|29194.5|29154.5|29186.5|29146.5|2
1581047100000|2020-02-07 03:45:00|29184.5|29144.5|29184.6|29144.6|29184.6|29144.6|29182.5|29142.5|1
1581047400000|2020-02-07 03:50:00|29182.5|29142.5|29182.5|29142.5|29182.5|29142.5|29174.6|29134.6|2
1581047700000|2020-02-07 03:55:00|29182.6|29142.6|29162.6|29122.6|29182.6|29142.6|29162.6|29122.6|28
1581048000000|2020-02-07 04:00:00|||||||||5
1581048600000|2020-02-07 04:10:00|29154.7|29114.7|29157.7|29117.7|29157.7|29117.7|29152.7|29112.7|6
1581048900000|2020-02-07 04:15:00|29159.7|29119.7|29154.8|29114.8|29162.7|29122.7|29154.7|29114.7|4
1581049200000|2020-02-07 04:20:00|29152.7|29112.7|29162.7|29122.7|29162.7|29122.7|29152.7|29112.7|3
1581049500000|2020-02-07 04:25:00|29156.8|29116.8|29164.8|29124.8|29174.8|29134.8|29154.8|29114.8|73
1581049800000|2020-02-07 04:30:00|29162.8|29122.8|29162.8|29122.8|29162.8|29122.8|29162.8|29122.8|2
1581050100000|2020-02-07 04:35:00|29166.9|29126.9|29144.9|29104.9|29166.9|29126.9|29144.9|29104.9|19
1581050400000|2020-02-07 04:40:00|29152.9|29112.9|29152.9|29112.9|29152.9|29112.9|29152.9|29112.9|1
1581050700000|2020-02-07 04:45:00|29147.9|29107.9|29152.9|29112.9|29152.9|29112.9|29145|29105|5
1581051300000|2020-02-07 04:55:00|29153|29113|29153|29113|29155|29115|29153|29113|0
1581051600000|2020-02-07 05:00:00|||||||||1
1581051900000|2020-02-07 05:05:00|29155.1|29115.1|29155.1|29115.1|29155.1|29115.1|29155.1|29115.1|1
1581052200000|2020-02-07 05:10:00|29163.1|29123.1|29155.1|29115.1|29163.1|29123.1|29155.1|29115.1|5
1581052500000|2020-02-07 05:15:00|29157.2|29117.2|29153.1|29113.1|29157.2|29117.2|29145.2|29105.2|25
1581052800000|2020-02-07 05:20:00|29153.2|29113.2|29153.2|29113.2|29153.2|29113.2|29153.2|29113.2|0
1581053400000|2020-02-07 05:30:00|29163.2|29123.2|29153.2|29113.2|29163.2|29123.2|29153.2|29113.2|13
1581053700000|2020-02-07 05:35:00|29145.3|29105.3|29143.3|29103.3|29145.3|29105.3|29143.2|29103.2|11
1581054000000|2020-02-07 05:40:00|29137.4|29097.4|29123.3|29083.3|29137.4|29097.4|29123.3|29083.3|12
1581054300000|2020-02-07 05:45:00|29125.3|29085.3|29123.3|29083.3|29130.4|29090.4|29123.3|29083.3|3
1581054600000|2020-02-07 05:50:00|29125.4|29085.4|29125.4|29085.4|29133.4|29093.4|29123.3|29083.3|3
1581054900000|2020-02-07 05:55:00|29123.4|29083.4|29123.4|29083.4|29125.4|29085.4|29123.4|29083.4|0
1581055200000|2020-02-07 06:00:00|29133.4|29093.4|29135.5|29095.5|29135.5|29095.5|29125.5|29085.5|9
1581055500000|2020-02-07 06:05:00|29133.4|29093.4|29133.5|29093.5|29133.5|29093.5|29125.5|29085.5|1
1581055800000|2020-02-07 06:10:00|29127.6|29087.6|29135.6|29095.6|29135.6|29095.6|29125.5|29085.5|8
1581056100000|2020-02-07 06:15:00|29133.5|29093.5|29135.6|29095.6|29135.6|29095.6|29133.5|29093.5|1
1581056400000|2020-02-07 06:20:00|29133.5|29093.5|29125.6|29085.6|29135.6|29095.6|29125.6|29085.6|199
1581056700000|2020-02-07 06:25:00|29127.7|29087.7|29125.7|29085.7|29133.6|29093.6|29125.6|29085.6|8
1581057000000|2020-02-07 06:30:00|29133.6|29093.6|29133.6|29093.6|29133.6|29093.6|29125.7|29085.7|16
1581057300000|2020-02-07 06:35:00|29135.7|29095.7|29135.7|29095.7|29137.8|29097.8|29135.7|29095.7|1
1581057600000|2020-02-07 06:40:00|29137.8|29097.8|29135.8|29095.8|29143.7|29103.7|29133.7|29093.7|8
1581057900000|2020-02-07 06:45:00|29137.8|29097.8|29143.7|29103.7|29153.7|29113.7|29135.8|29095.8|117
1581058200000|2020-02-07 06:50:00|29143.8|29103.8|29133.8|29093.8|29143.8|29103.8|29133.8|29093.8|5
1581058500000|2020-02-07 06:55:00|29131.7|29091.7|29128.8|29088.8|29131.7|29091.7|29123.8|29083.8|25
1581058800000|2020-02-07 07:00:00|29131.7|29091.7|29133.8|29093.8|29133.8|29093.8|29123.8|29083.8|18
1581059100000|2020-02-07 07:05:00|29133.9|29093.9|29138.9|29098.9|29143.9|29103.9|29133.9|29093.9|18
1581059400000|2020-02-07 07:10:00|29141.8|29101.8|29143.9|29103.9|29143.9|29103.9|29141.8|29101.8|0
1581059700000|2020-02-07 07:15:00|29146|29106|29143.9|29103.9|29146|29106|29143.9|29103.9|106
1581060000000|2020-02-07 07:20:00|29133.9|29093.9|29126|29086|29133.9|29093.9|29124|29084|55
1581060300000|2020-02-07 07:25:00|29124|29084|29124|29084|29126.1|29086.1|29124|29084|1
1581060600000|2020-02-07 07:30:00|29126.1|29086.1|29126.1|29086.1|29126.1|29086.1|29126.1|29086.1|0
1581060900000|2020-02-07 07:35:00|29124.1|29084.1|29124.1|29084.1|29126.1|29086.1|29124.1|29084.1|5
1581061200000|2020-02-07 07:40:00|29128.2|29088.2|29134.1|29094.1|29134.1|29094.1|29128.2|29088.2|7
1581061500000|2020-02-07 07:45:00|29144.1|29104.1|29154.1|29114.1|29154.1|29114.1|29144.1|29104.1|22
1581061800000|2020-02-07 07:50:00|29154.2|29114.2|29154.2|29114.2|29174.2|29134.2|29154.2|29114.2|62
1581062100000|2020-02-07 07:55:00|29149.2|29109.2|29144.2|29104.2|29154.2|29114.2|29144.2|29104.2|53
1581062400000|2020-02-07 08:00:00|29134.2|29094.2|29144.2|29104.2|29144.2|29104.2|29134.2|29094.2|43
1581062700000|2020-02-07 08:05:00|29144.3|29104.3|29144.3|29104.3|29144.3|29104.3|29142.2|29102.2|3
1581063000000|2020-02-07 08:10:00|||||||||12
1581063300000|2020-02-07 08:15:00|29154.3|29114.3|29174.4|29134.4|29174.4|29134.4|29154.3|29114.3|51
1581063600000|2020-02-07 08:20:00|29172.3|29132.3|29144.4|29104.4|29172.3|29132.3|29144.4|29104.4|30
1581063900000|2020-02-07 08:25:00|29154.4|29114.4|29144.4|29104.4|29154.4|29114.4|29142.4|29102.4|13
1581064200000|2020-02-07 08:30:00|29142.4|29102.4|29152.4|29112.4|29154.5|29114.5|29142.4|29102.4|27
1581064500000|2020-02-07 08:35:00|29144.5|29104.5|29134.5|29094.5|29144.5|29104.5|29134.5|29094.5|19
1581064800000|2020-02-07 08:40:00|29144.5|29104.5|29134.5|29094.5|29144.5|29104.5|29134.5|29094.5|37
1581065100000|2020-02-07 08:45:00|29124.5|29084.5|29134.6|29094.6|29134.6|29094.6|29120.4|29080.4|86
1581065400000|2020-02-07 08:50:00|29144.6|29104.6|29132.5|29092.5|29144.6|29104.6|29132.5|29092.5|8
1581065700000|2020-02-07 08:55:00|29134.6|29094.6|29144.6|29104.6|29144.6|29104.6|29132.5|29092.5|17
1581066000000|2020-02-07 09:00:00|29142.6|29102.6|29144.7|29104.7|29154.6|29114.6|29139.6|29099.6|13
1581066300000|2020-02-07 09:05:00|29152.6|29112.6|29152.6|29112.6|29154.7|29114.7|29150.6|29110.6|15
1581066600000|2020-02-07 09:10:00|29152.7|29112.7|29152.7|29112.7|29152.7|29112.7|29152.7|29112.7|7
1581066900000|2020-02-07 09:15:00|29154.7|29114.7|29154.8|29114.8|29164.7|29124.7|29154.7|29114.7|36
1581067200000|2020-02-07 09:20:00|29150.6|29110.6|29164.8|29124.8|29164.8|29124.8|29150.6|29110.6|45
1581067500000|2020-02-07 09:25:00|29159.8|29119.8|29164.8|29124.8|29169.8|29129.8|29154.8|29114.8|28
1581067800000|2020-02-07 09:30:00|29162.8|29122.8|29184.9|29144.9|29194.8|29154.8|29159.8|29119.8|57
1581068100000|2020-02-07 09:35:00|29180.7|29140.7|29184.9|29144.9|29184.9|29144.9|29180.7|29140.7|10
1581068400000|2020-02-07 09:40:00|29194.9|29154.9|29242|29202|29249.9|29209.9|29194.9|29154.9|190
1581068700000|2020-02-07 09:45:00|29244.9|29204.9|29265|29225|29292.9|29252.9|29234.9|29194.9|365
1581069000000|2020-02-07 09:50:00|29259.1|29219.1|29215|29175|29259.1|29219.1|29205|29165|387
1581069300000|2020-02-07 09:55:00|29210|29170|29223|29183|29225|29185|29210|29170|126
1581069600000|2020-02-07 10:00:00|29220.9|29180.9|29215.1|29175.1|29243|29203|29210.9|29170.9|118
1581069900000|2020-02-07 10:05:00|29220.9|29180.9|29233|29193|29245.1|29205.1|29220.9|29180.9|66
1581070200000|2020-02-07 10:10:00|29235.1|29195.1|29255.1|29215.1|29273|29233|29235.1|29195.1|124
1581070500000|2020-02-07 10:15:00|29255.2|29215.2|29255.2|29215.2|29265.2|29225.2|29245.2|29205.2|114
1581070800000|2020-02-07 10:20:00|29265.2|29225.2|29255.2|29215.2|29285.2|29245.2|29255.2|29215.2|172
1581071100000|2020-02-07 10:25:00|29253.1|29213.1|29245.2|29205.2|29253.1|29213.1|29245.2|29205.2|23
1581071400000|2020-02-07 10:30:00|29255.2|29215.2|29255.3|29215.3|29255.3|29215.3|29245.3|29205.3|51
1581071700000|2020-02-07 10:35:00|29253.2|29213.2|29265.3|29225.3|29275.3|29235.3|29245.3|29205.3|42
1581072000000|2020-02-07 10:40:00|29261.2|29221.2|29245.3|29205.3|29261.2|29221.2|29245.3|29205.3|24
1581072300000|2020-02-07 10:45:00|29255.3|29215.3|29245.4|29205.4|29255.4|29215.4|29245.3|29205.3|58
1581072600000|2020-02-07 10:50:00|29253.3|29213.3|29245.4|29205.4|29255.4|29215.4|29245.4|29205.4|38
1581072900000|2020-02-07 10:55:00|29235.4|29195.4|29235.4|29195.4|29238.4|29198.4|29225.4|29185.4|50
1581073200000|2020-02-07 11:00:00|29238.4|29198.4|29243.4|29203.4|29255.5|29215.5|29238.4|29198.4|34
1581073500000|2020-02-07 11:05:00|29238.4|29198.4|29221.4|29181.4|29245.5|29205.5|29211.4|29171.4|49
1581073800000|2020-02-07 11:10:00|29218.4|29178.4|29211.4|29171.4|29218.4|29178.4|29211.4|29171.4|97
1581074100000|2020-02-07 11:15:00|29213.5|29173.5|29211.4|29171.4|29215.6|29175.6|29211.4|29171.4|45
1581074400000|2020-02-07 11:20:00|29203.5|29163.5|29203.5|29163.5|29211.4|29171.4|29201.4|29161.4|25
1581074700000|2020-02-07 11:25:00|29203.6|29163.6|29201.5|29161.5|29203.6|29163.6|29201.5|29161.5|16
1581075000000|2020-02-07 11:30:00|29205.7|29165.7|29203.6|29163.6|29205.7|29165.7|29201.5|29161.5|5
1581075300000|2020-02-07 11:35:00|29208.6|29168.6|29213.6|29173.6|29213.6|29173.6|29205.7|29165.7|19
1581075600000|2020-02-07 11:40:00|29213.7|29173.7|29213.7|29173.7|29215.7|29175.7|29213.7|29173.7|11
1581075900000|2020-02-07 11:45:00|29205.8|29165.8|29203.7|29163.7|29213.7|29173.7|29201.6|29161.6|64
1581076200000|2020-02-07 11:50:00|29205.8|29165.8|29213.7|29173.7|29215.8|29175.8|29205.8|29165.8|132
1581076500000|2020-02-07 11:55:00|29218.7|29178.7|29215.9|29175.9|29225.8|29185.8|29215.9|29175.9|20
1581076800000|2020-02-07 12:00:00|29218.8|29178.8|29203.8|29163.8|29221.7|29181.7|29201.7|29161.7|31
1581077100000|2020-02-07 12:05:00|29205.9|29165.9|29203.8|29163.8|29211.7|29171.7|29201.8|29161.8|16
1581077400000|2020-02-07 12:10:00|29205.9|29165.9|29201.8|29161.8|29206|29166|29201.8|29161.8|120
1581077700000|2020-02-07 12:15:00|29206|29166|29206|29166|29211.8|29171.8|29203.9|29163.9|29
1581078000000|2020-02-07 12:20:00|29208.9|29168.9|29213.9|29173.9|29213.9|29173.9|29206|29166|9
1581078300000|2020-02-07 12:25:00|29206|29166|29206.1|29166.1|29216|29176|29206|29166|60
1581078600000|2020-02-07 12:30:00|29201.9|29161.9|29214|29174|29214|29174|29196.1|29156.1|61
1581078900000|2020-02-07 12:35:00|29211.9|29171.9|29212|29172|29216.1|29176.1|29204|29164|12
1581079200000|2020-02-07 12:40:00|29214.1|29174.1|29214.1|29174.1|29222|29182|29212|29172|9
1581079500000|2020-02-07 12:45:00|29212|29172|29212|29172|29226.2|29186.2|29212|29172|61
1581079800000|2020-02-07 12:50:00|29206.2|29166.2|29212.1|29172.1|29214.1|29174.1|29202|29162|29
1581080100000|2020-02-07 12:55:00|29209.1|29169.1|29232.1|29192.1|29232.1|29192.1|29206.2|29166.2|225
1581080400000|2020-02-07 13:00:00|29234.2|29194.2|29252.1|29212.1|29252.1|29212.1|29232.1|29192.1|65
1581080700000|2020-02-07 13:05:00|29252.2|29212.2|29236.3|29196.3|29252.2|29212.2|29236.3|29196.3|67
1581081000000|2020-02-07 13:10:00|29226.3|29186.3|29242.2|29202.2|29244.3|29204.3|29226.3|29186.3|89
1581081300000|2020-02-07 13:15:00|29244.3|29204.3|29254.3|29214.3|29256.4|29216.4|29242.2|29202.2|99
1581081600000|2020-02-07 13:20:00|29252.2|29212.2|29232.3|29192.3|29254.3|29214.3|29232.3|29192.3|129
1581081900000|2020-02-07 13:25:00|29234.4|29194.4|29214.4|29174.4|29234.4|29194.4|29209.4|29169.4|57
1581082200000|2020-02-07 13:30:00|29216.5|29176.5|29214.4|29174.4|29216.5|29176.5|29202.3|29162.3|12
1581082500000|2020-02-07 13:35:00|29211.5|29171.5|29216.5|29176.5|29226.5|29186.5|29206.5|29166.5|41
1581082800000|2020-02-07 13:40:00|29222.4|29182.4|29212.4|29172.4|29236.5|29196.5|29202.4|29162.4|28
1581085800000|2020-02-07 14:30:00|29251.9|29211.9|29166.9|29126.9|29251.9|29211.9|29129|29089|1536
1581086100000|2020-02-07 14:35:00|29156.9|29116.9|29146.9|29106.9|29164|29124|29096.9|29056.9|1123
1581086400000|2020-02-07 14:40:00|29144.9|29104.9|29167|29127|29192.8|29152.8|29136.9|29096.9|381
1581086700000|2020-02-07 14:45:00|29172.8|29132.8|29192.8|29152.8|29197|29157|29157|29117|217
1581087000000|2020-02-07 14:50:00|29194.9|29154.9|29187|29147|29207|29167|29182.8|29142.8|336
1581087300000|2020-02-07 14:55:00|29192.9|29152.9|29185|29145|29197.1|29157.1|29175|29135|171
1581087600000|2020-02-07 15:00:00|29187.1|29147.1|29182.9|29142.9|29197.1|29157.1|29172.9|29132.9|1594
1581087900000|2020-02-07 15:05:00|29185|29145|29183|29143|29203|29163|29172.9|29132.9|659
1581088200000|2020-02-07 15:10:00|29185.1|29145.1|29210.9|29170.9|29243|29203|29185.1|29145.1|506
1581088500000|2020-02-07 15:15:00|29213|29173|29213|29173|29243|29203|29198.9|29158.9|668
1581088800000|2020-02-07 15:20:00|29216|29176|29253.1|29213.1|29253.1|29213.1|29206|29166|366
1581089100000|2020-02-07 15:25:00|29248.9|29208.9|29258.9|29218.9|29268.9|29228.9|29233.1|29193.1|377
1581089400000|2020-02-07 15:30:00|29261|29221|29259|29219|29273.1|29233.1|29218.9|29178.9|436
1581089700000|2020-02-07 15:35:00|29261.1|29221.1|29233.2|29193.2|29273.1|29233.1|29229|29189|427
1581090000000|2020-02-07 15:40:00|29239|29199|29243.2|29203.2|29273.2|29233.2|29233.2|29193.2|518
1581090300000|2020-02-07 15:45:00|29253.2|29213.2|29283.2|29243.2|29283.2|29243.2|29243.2|29203.2|295
1581090600000|2020-02-07 15:50:00|29283.3|29243.3|29333.3|29293.3|29333.3|29293.3|29283.3|29243.3|556
1581090900000|2020-02-07 15:55:00|29339.1|29299.1|29299.1|29259.1|29343.3|29303.3|29293.3|29253.3|810
1581091200000|2020-02-07 16:00:00|29293.3|29253.3|29313.3|29273.3|29323.3|29283.3|29279.2|29239.2|423
1581091500000|2020-02-07 16:05:00|29311.3|29271.3|29373.4|29333.4|29373.4|29333.4|29309.2|29269.2|279
1581091800000|2020-02-07 16:10:00|29379.2|29339.2|29399.2|29359.2|29399.2|29359.2|29349.2|29309.2|811
1581092100000|2020-02-07 16:15:00|29393.4|29353.4|29363.4|29323.4|29409.2|29369.2|29359.2|29319.2|1392
1581092400000|2020-02-07 16:20:00|29361.4|29321.4|29349.3|29309.3|29369.3|29329.3|29333.5|29293.5|379
1581092700000|2020-02-07 16:25:00|29354.3|29314.3|29351.4|29311.4|29383.5|29343.5|29349.3|29309.3|314
1581093000000|2020-02-07 16:30:00|29353.5|29313.5|29333.5|29293.5|29361.4|29321.4|29323.5|29283.5|263
1581093300000|2020-02-07 16:35:00|29339.4|29299.4|29331.5|29291.5|29341.5|29301.5|29313.6|29273.6|196
1581093600000|2020-02-07 16:40:00|29329.4|29289.4|29309.4|29269.4|29329.4|29289.4|29299.4|29259.4|423
1581093900000|2020-02-07 16:45:00|29311.5|29271.5|29319.5|29279.5|29329.4|29289.4|29309.4|29269.4|157
1581094200000|2020-02-07 16:50:00|29323.6|29283.6|29323.7|29283.7|29333.7|29293.7|29316.6|29276.6|183
1581094500000|2020-02-07 16:55:00|29329.5|29289.5|29329.5|29289.5|29333.7|29293.7|29319.5|29279.5|176
1581094800000|2020-02-07 17:00:00|29333.7|29293.7|29313.7|29273.7|29333.7|29293.7|29309.5|29269.5|377
1581095100000|2020-02-07 17:05:00|29316.7|29276.7|29303.8|29263.8|29323.8|29283.8|29283.8|29243.8|1032
1581095400000|2020-02-07 17:10:00|29305.9|29265.9|29283.8|29243.8|29318|29278|29278|29238|364
1581095700000|2020-02-07 17:15:00|29285.9|29245.9|29303.8|29263.8|29303.8|29263.8|29283.8|29243.8|205
1581096000000|2020-02-07 17:20:00|29295.9|29255.9|29303.9|29263.9|29306.8|29266.8|29293.8|29253.8|1340
1581096300000|2020-02-07 17:25:00|29301.8|29261.8|29303.9|29263.9|29309.7|29269.7|29299.7|29259.7|160
1581096600000|2020-02-07 17:30:00|29299.7|29259.7|29273.9|29233.9|29303.9|29263.9|29269.7|29229.7|1777
1581096900000|2020-02-07 17:35:00|29274|29234|29284|29244|29304|29264|29274|29234|1117
1581097200000|2020-02-07 17:40:00|29294|29254|29288.2|29248.2|29301.9|29261.9|29274|29234|201
1581097500000|2020-02-07 17:45:00|29286.1|29246.1|29294|29254|29301.1|29261.1|29284|29244|109
1581097800000|2020-02-07 17:50:00|29296.1|29256.1|29284.1|29244.1|29298.2|29258.2|29274.1|29234.1|141
1581098100000|2020-02-07 17:55:00|29281.2|29241.2|29264.1|29224.1|29284.1|29244.1|29264.1|29224.1|158
1581098400000|2020-02-07 18:00:00|29266.2|29226.2|29254.1|29214.1|29268.3|29228.3|29244.1|29204.1|256
1581098700000|2020-02-07 18:05:00|29244.1|29204.1|29238.4|29198.4|29254.2|29214.2|29234.1|29194.1|132
1581099000000|2020-02-07 18:10:00|29236.3|29196.3|29248.4|29208.4|29248.4|29208.4|29236.3|29196.3|170
1581099300000|2020-02-07 18:15:00|29246.3|29206.3|29238.4|29198.4|29248.4|29208.4|29238.4|29198.4|308
1581099600000|2020-02-07 18:20:00|29244.3|29204.3|29264.3|29224.3|29278.5|29238.5|29244.3|29204.3|556
1581099900000|2020-02-07 18:25:00|29266.4|29226.4|29278.5|29238.5|29281.4|29241.4|29256.4|29216.4|177
1581100200000|2020-02-07 18:30:00|29276.4|29236.4|29274.3|29234.3|29298.5|29258.5|29268.5|29228.5|368
1581100500000|2020-02-07 18:35:00|29278.5|29238.5|29274.4|29234.4|29288.6|29248.6|29266.5|29226.5|350
1581100800000|2020-02-07 18:40:00|29278.6|29238.6|29264.4|29224.4|29278.6|29238.6|29264.4|29224.4|161
1581101100000|2020-02-07 18:45:00|29266.5|29226.5|29238.7|29198.7|29266.5|29226.5|29238.6|29198.6|791
1581101400000|2020-02-07 18:50:00|29242.9|29202.9|29222.9|29182.9|29248.7|29208.7|29222.9|29182.9|594
1581101700000|2020-02-07 18:55:00|29218.7|29178.7|29218.7|29178.7|29226.6|29186.6|29218.7|29178.7|320
1581102000000|2020-02-07 19:00:00|29220.8|29180.8|29268.8|29228.8|29278.8|29238.8|29218.7|29178.7|344
1581102300000|2020-02-07 19:05:00|29260.9|29220.9|29218.8|29178.8|29268.8|29228.8|29218.8|29178.8|338
1581102600000|2020-02-07 19:10:00|29220.9|29180.9|29193|29153|29250.9|29210.9|29183|29143|3438
1581102900000|2020-02-07 19:15:00|29190.9|29150.9|29218.1|29178.1|29231|29191|29178.8|29138.8|882
1581296400000|2020-02-10 01:00:00|29298.5|29258.5|29306.3|29266.3|29326.3|29286.3|29286.3|29246.3|393
1581296700000|2020-02-10 01:05:00|29298.6|29258.6|29286.3|29246.3|29298.6|29258.6|29266.3|29226.3|62
1581297000000|2020-02-10 01:10:00|29283.6|29243.6|29286.4|29246.4|29288.6|29248.6|29283.6|29243.6|9
1581297300000|2020-02-10 01:15:00|29283.7|29243.7|29286.4|29246.4|29286.4|29246.4|29276.4|29236.4|11
1581297600000|2020-02-10 01:20:00|29288.7|29248.7|29288.7|29248.7|29298.7|29258.7|29286.4|29246.4|30
1581297900000|2020-02-10 01:25:00|29296.4|29256.4|29288.7|29248.7|29298.7|29258.7|29286.4|29246.4|14
1581298200000|2020-02-10 01:30:00|29288.8|29248.8|29301.1|29261.1|29306.5|29266.5|29288.8|29248.8|30
1581298500000|2020-02-10 01:35:00|29298.8|29258.8|29298.8|29258.8|29306.5|29266.5|29298.8|29258.8|11
1581298800000|2020-02-10 01:40:00|29291.1|29251.1|29291.1|29251.1|29296.6|29256.6|29288.8|29248.8|13
1581299100000|2020-02-10 01:45:00|29293.9|29253.9|29303.9|29263.9|29303.9|29263.9|29291.2|29251.2|4
1581299400000|2020-02-10 01:50:00|29306.6|29266.6|29306.6|29266.6|29306.6|29266.6|29298.9|29258.9|16
1581299700000|2020-02-10 01:55:00|29303.9|29263.9|29296.7|29256.7|29306.6|29266.6|29288.9|29248.9|25
1581300000000|2020-02-10 02:00:00|29301.2|29261.2|29286.7|29246.7|29309|29269|29286.7|29246.7|62
1581300300000|2020-02-10 02:05:00|29289|29249|29286.7|29246.7|29299|29259|29269|29229|31
1581300600000|2020-02-10 02:10:00|29291.3|29251.3|29291.3|29251.3|29294|29254|29286.7|29246.7|9
1581300900000|2020-02-10 02:15:00|29291.4|29251.4|29296.8|29256.8|29306.8|29266.8|29291.4|29251.4|26
1581301200000|2020-02-10 02:20:00|29304.1|29264.1|29294.1|29254.1|29304.1|29264.1|29294.1|29254.1|7
1581301500000|2020-02-10 02:25:00|29291.4|29251.4|29296.9|29256.9|29299.2|29259.2|29291.4|29251.4|2
1581301800000|2020-02-10 02:30:00|29294.2|29254.2|29291.5|29251.5|29301.5|29261.5|29286.9|29246.9|19
1581302100000|2020-02-10 02:35:00|29289.2|29249.2|29281.5|29241.5|29291.5|29251.5|29281.5|29241.5|9
1581302400000|2020-02-10 02:40:00|29289.2|29249.2|29286.6|29246.6|29291.5|29251.5|29281.5|29241.5|20
1581302700000|2020-02-10 02:45:00|29284.3|29244.3|29296.6|29256.6|29296.6|29256.6|29284.3|29244.3|14
1581303000000|2020-02-10 02:50:00|29291.6|29251.6|29291.6|29251.6|29294.3|29254.3|29291.6|29251.6|6
1581303300000|2020-02-10 02:55:00|29299.3|29259.3|29301.7|29261.7|29301.7|29261.7|29299.3|29259.3|11
1581303600000|2020-02-10 03:00:00|29299.4|29259.4|29291.7|29251.7|29301.7|29261.7|29291.7|29251.7|4
1581303900000|2020-02-10 03:05:00|||||||||1
1581304200000|2020-02-10 03:10:00|29301.7|29261.7|29291.8|29251.8|29301.7|29261.7|29291.7|29251.7|13
1581304500000|2020-02-10 03:15:00|||||||||6
1581304800000|2020-02-10 03:20:00|29299.5|29259.5|29289.5|29249.5|29299.5|29259.5|29289.5|29249.5|8
1581305100000|2020-02-10 03:25:00|29291.8|29251.8|29286.9|29246.9|29291.9|29251.9|29281.9|29241.9|2
1581305400000|2020-02-10 03:30:00|29284.6|29244.6|29289.6|29249.6|29291.9|29251.9|29284.6|29244.6|20
1581305700000|2020-02-10 03:35:00|29286.9|29246.9|29289.6|29249.6|29289.6|29249.6|29286.9|29246.9|3
1581306000000|2020-02-10 03:40:00|29286.9|29246.9|29282|29242|29292|29252|29282|29242|10
1581306300000|2020-02-10 03:45:00|29279.7|29239.7|29282|29242|29282|29242|29277|29237|5
1581306600000|2020-02-10 03:50:00|29272|29232|29272|29232|29272|29232|29272|29232|23
1581306900000|2020-02-10 03:55:00|29272.1|29232.1|29272.1|29232.1|29272.1|29232.1|29272.1|29232.1|10
1581307200000|2020-02-10 04:00:00|29262.1|29222.1|29269.8|29229.8|29272.1|29232.1|29262.1|29222.1|20
1581307500000|2020-02-10 04:05:00|29272.1|29232.1|29269.8|29229.8|29272.1|29232.1|29264.8|29224.8|4
1581307800000|2020-02-10 04:10:00|29272.1|29232.1|29269.9|29229.9|29272.2|29232.2|29269.9|29229.9|2
1581308100000|2020-02-10 04:15:00|29272.2|29232.2|29272.2|29232.2|29272.2|29232.2|29272.2|29232.2|2
1581308400000|2020-02-10 04:20:00|29274.9|29234.9|29282.2|29242.2|29282.2|29242.2|29274.9|29234.9|20
1581308700000|2020-02-10 04:25:00|29282.3|29242.3|29280|29240|29282.3|29242.3|29280|29240|0
1581309000000|2020-02-10 04:30:00|29282.3|29242.3|29300|29260|29300|29260|29282.3|29242.3|18
1581309300000|2020-02-10 04:35:00|29292.3|29252.3|29290|29250|29295|29255|29287.7|29247.7|6
1581309600000|2020-02-10 04:40:00|29292.3|29252.3|29290.1|29250.1|29292.3|29252.3|29290|29250|0
1581309900000|2020-02-10 04:45:00|29292.4|29252.4|29302.4|29262.4|29302.4|29262.4|29290.1|29250.1|9
1581310200000|2020-02-10 04:50:00|29300.1|29260.1|29302.4|29262.4|29302.4|29262.4|29300.1|29260.1|1
1581310500000|2020-02-10 04:55:00|29310.1|29270.1|29302.5|29262.5|29312.4|29272.4|29302.5|29262.5|4
1581310800000|2020-02-10 05:00:00|29300.2|29260.2|29302.5|29262.5|29302.5|29262.5|29300.2|29260.2|0
1581311100000|2020-02-10 05:05:00|29300.2|29260.2|29295.2|29255.2|29300.2|29260.2|29295.2|29255.2|1
1581311400000|2020-02-10 05:10:00|29295.3|29255.3|29292.6|29252.6|29295.3|29255.3|29290.3|29250.3|7
1581311700000|2020-02-10 05:15:00|29300.3|29260.3|29302.6|29262.6|29302.6|29262.6|29300.3|29260.3|0
1581312000000|2020-02-10 05:20:00|29300.3|29260.3|29292.6|29252.6|29302.6|29262.6|29292.6|29252.6|2
1581312300000|2020-02-10 05:25:00|29292.7|29252.7|29292.7|29252.7|29300.4|29260.4|29292.7|29252.7|12
1581312600000|2020-02-10 05:30:00|29290.4|29250.4|29300.4|29260.4|29302.7|29262.7|29290.4|29250.4|7
1581312900000|2020-02-10 05:35:00|29302.7|29262.7|29292.7|29252.7|29302.7|29262.7|29288.1|29248.1|2
1581313200000|2020-02-10 05:40:00|29290.4|29250.4|29290.5|29250.5|29295.5|29255.5|29288.1|29248.1|33
1581313500000|2020-02-10 05:45:00|29295.5|29255.5|29302.8|29262.8|29302.8|29262.8|29292.8|29252.8|4
1581313800000|2020-02-10 05:50:00|29300.5|29260.5|29288.2|29248.2|29300.5|29260.5|29280.5|29240.5|7
1581314100000|2020-02-10 05:55:00|29285.6|29245.6|29288.3|29248.3|29292.9|29252.9|29282.9|29242.9|6
1581314400000|2020-02-10 06:00:00|29280.6|29240.6|29278.3|29238.3|29285.6|29245.6|29278.3|29238.3|5
1581314700000|2020-02-10 06:05:00|29280.6|29240.6|29288.3|29248.3|29292.9|29252.9|29278.3|29238.3|5
1581315000000|2020-02-10 06:10:00|29290.6|29250.6|29290.7|29250.7|29295.7|29255.7|29283|29243|18
1581315300000|2020-02-10 06:15:00|29295.7|29255.7|29298.4|29258.4|29303|29263|29288.4|29248.4|12
1581315600000|2020-02-10 06:20:00|29300.7|29260.7|29310.7|29270.7|29313.1|29273.1|29298.4|29258.4|15
1581315900000|2020-02-10 06:25:00|29310.8|29270.8|29310.8|29270.8|29315.8|29275.8|29308.5|29268.5|6
1581316200000|2020-02-10 06:30:00|29308.5|29268.5|29300.8|29260.8|29310.8|29270.8|29300.8|29260.8|12
1581316500000|2020-02-10 06:35:00|29303.1|29263.1|29310.8|29270.8|29310.8|29270.8|29300.8|29260.8|9
1581316800000|2020-02-10 06:40:00|29313.2|29273.2|29310.9|29270.9|29320.9|29280.9|29303.2|29263.2|18
1581317100000|2020-02-10 06:45:00|29308.6|29268.6|29330.9|29290.9|29330.9|29290.9|29308.6|29268.6|14
1581317400000|2020-02-10 06:50:00|29328.6|29288.6|29323.3|29283.3|29330.9|29290.9|29323.2|29283.2|7
1581317700000|2020-02-10 06:55:00|29320.9|29280.9|29321|29281|29331|29291|29320.9|29280.9|7
1581318000000|2020-02-10 07:00:00|29318.7|29278.7|29311|29271|29321|29281|29311|29271|135
1581318300000|2020-02-10 07:05:00|29308.7|29268.7|29311|29271|29318.7|29278.7|29308.7|29268.7|7
1581318600000|2020-02-10 07:10:00|29311.1|29271.1|29331.1|29291.1|29336.1|29296.1|29291.1|29251.1|102
1581318900000|2020-02-10 07:15:00|29328.8|29288.8|29328.8|29288.8|29331.1|29291.1|29328.8|29288.8|4
1581319200000|2020-02-10 07:20:00|29323.4|29283.4|29331.2|29291.2|29331.2|29291.2|29321.1|29281.1|2
1581319500000|2020-02-10 07:25:00|29338.9|29298.9|29348.9|29308.9|29348.9|29308.9|29338.9|29298.9|60
1581319800000|2020-02-10 07:30:00|29341.2|29301.2|29348.9|29308.9|29348.9|29308.9|29341.2|29301.2|18
1581320100000|2020-02-10 07:35:00|29346.2|29306.2|29351.3|29311.3|29351.3|29311.3|29338.9|29298.9|8
1581320400000|2020-02-10 07:40:00|29348.9|29308.9|29349|29309|29349|29309|29341.3|29301.3|1
1581320700000|2020-02-10 07:45:00|29353.6|29313.6|29351.3|29311.3|29359|29319|29349|29309|1576
1581321000000|2020-02-10 07:50:00|29359|29319|29351.4|29311.4|29363.7|29323.7|29351.4|29311.4|11
1581321300000|2020-02-10 07:55:00|29349|29309|29349.1|29309.1|29356.4|29316.4|29339|29299|22
1581321600000|2020-02-10 08:00:00|29351.4|29311.4|29351.4|29311.4|29353.7|29313.7|29349.1|29309.1|19
1581321900000|2020-02-10 08:05:00|29353.7|29313.7|29351.5|29311.5|29361.4|29321.4|29351.4|29311.4|18
1581322200000|2020-02-10 08:10:00|29349.1|29309.1|29343.8|29303.8|29353.8|29313.8|29343.8|29303.8|19
1581322500000|2020-02-10 08:15:00|29351.5|29311.5|29351.5|29311.5|29353.8|29313.8|29351.5|29311.5|27
1581322800000|2020-02-10 08:20:00|29349.2|29309.2|29346.6|29306.6|29353.9|29313.9|29341.5|29301.5|40
1581323100000|2020-02-10 08:25:00|29343.9|29303.9|29356.6|29316.6|29363.9|29323.9|29343.9|29303.9|17
1581323400000|2020-02-10 08:30:00|29359.3|29319.3|29358.9|29318.9|29363.9|29323.9|29353.9|29313.9|13
1581323700000|2020-02-10 08:35:00|29353.9|29313.9|29354|29314|29354|29314|29353.9|29313.9|5
1581324000000|2020-02-10 08:40:00|29351.7|29311.7|29354|29314|29354|29314|29349|29309|10
1581324300000|2020-02-10 08:45:00|29351.7|29311.7|29364|29324|29364|29324|29344|29304|22
1581324600000|2020-02-10 08:50:00|29364.1|29324.1|29364.1|29324.1|29364.1|29324.1|29364.1|29324.1|9
1581324900000|2020-02-10 08:55:00|||||||||8
1581325200000|2020-02-10 09:00:00|29354.1|29314.1|29344.1|29304.1|29354.1|29314.1|29344.1|29304.1|46
1581325500000|2020-02-10 09:05:00|29344.2|29304.2|29354.2|29314.2|29354.2|29314.2|29344.2|29304.2|9
1581325800000|2020-02-10 09:10:00|29344.2|29304.2|29349.2|29309.2|29349.2|29309.2|29344.2|29304.2|14
1581326100000|2020-02-10 09:15:00|29346.5|29306.5|29344.2|29304.2|29349.2|29309.2|29344.2|29304.2|3
1581326400000|2020-02-10 09:20:00|29344.3|29304.3|29344.3|29304.3|29354.3|29314.3|29344.3|29304.3|23
1581326700000|2020-02-10 09:25:00|29339.7|29299.7|29324.3|29284.3|29339.7|29299.7|29324.3|29284.3|23
1581327000000|2020-02-10 09:30:00|29327|29287|29324.4|29284.4|29334.3|29294.3|29324.3|29284.3|39
1581327300000|2020-02-10 09:35:00|29329.7|29289.7|29334.4|29294.4|29334.4|29294.4|29329.7|29289.7|84
1581327600000|2020-02-10 09:40:00|29332.1|29292.1|29332.1|29292.1|29334.4|29294.4|29329.8|29289.8|46
1581327900000|2020-02-10 09:45:00|29329.8|29289.8|29332.1|29292.1|29334.5|29294.5|29329.8|29289.8|77
1581328200000|2020-02-10 09:50:00|29329.8|29289.8|29329.8|29289.8|29334.5|29294.5|29329.8|29289.8|74
1581328500000|2020-02-10 09:55:00|29329.9|29289.9|29329.9|29289.9|29334.5|29294.5|29329.9|29289.9|41
1581328800000|2020-02-10 10:00:00|29332.2|29292.2|29322.2|29282.2|29332.2|29292.2|29322.2|29282.2|54
1581329100000|2020-02-10 10:05:00|29319.9|29279.9|29324.6|29284.6|29324.6|29284.6|29319.9|29279.9|29
1581329400000|2020-02-10 10:10:00|29322.3|29282.3|29322.3|29282.3|29324.6|29284.6|29322.3|29282.3|29
1581329700000|2020-02-10 10:15:00|29324.6|29284.6|29324.7|29284.7|29324.7|29284.7|29322.3|29282.3|28
1581330000000|2020-02-10 10:20:00|29322.4|29282.4|29322.4|29282.4|29322.4|29282.4|29322.4|29282.4|35
1581330300000|2020-02-10 10:25:00|29324.7|29284.7|29324.7|29284.7|29324.7|29284.7|29324.7|29284.7|13
1581330600000|2020-02-10 10:30:00|29322.4|29282.4|29324.8|29284.8|29324.8|29284.8|29322.4|29282.4|17
1581330900000|2020-02-10 10:35:00|29322.5|29282.5|29322.5|29282.5|29322.5|29282.5|29322.5|29282.5|23
1581331200000|2020-02-10 10:40:00|29324.8|29284.8|29324.8|29284.8|29324.8|29284.8|29322.5|29282.5|65
1581331500000|2020-02-10 10:45:00|29324.9|29284.9|29324.9|29284.9|29334.9|29294.9|29324.9|29284.9|32
1581331800000|2020-02-10 10:50:00|29330.2|29290.2|29344.9|29304.9|29354.9|29314.9|29330.2|29290.2|52
1581332100000|2020-02-10 10:55:00|29354.9|29314.9|29364.9|29324.9|29364.9|29324.9|29354.9|29314.9|41
1581332400000|2020-02-10 11:00:00|29362.6|29322.6|29335|29295|29364.9|29324.9|29332.6|29292.6|37
1581332700000|2020-02-10 11:05:00|29332.6|29292.6|29332.7|29292.7|29335|29295|29330.3|29290.3|11
1581333000000|2020-02-10 11:10:00|29335|29295|29322.7|29282.7|29335|29295|29320.4|29280.4|23
1581333300000|2020-02-10 11:15:00|29325|29285|29325.1|29285.1|29325.1|29285.1|29322.7|29282.7|8
1581333600000|2020-02-10 11:20:00|29322.8|29282.8|29320.4|29280.4|29325.1|29285.1|29320.4|29280.4|29
1581333900000|2020-02-10 11:25:00|29315.1|29275.1|29322.8|29282.8|29325.1|29285.1|29315.1|29275.1|46
1581334200000|2020-02-10 11:30:00|29320.5|29280.5|29327.8|29287.8|29330.5|29290.5|29315.1|29275.1|43
1581334500000|2020-02-10 11:35:00|29330.5|29290.5|29325.2|29285.2|29332.8|29292.8|29315.2|29275.2|16
1581334800000|2020-02-10 11:40:00|||||||||6
1581335100000|2020-02-10 11:45:00|29332.9|29292.9|29332.9|29292.9|29335.3|29295.3|29327.9|29287.9|12
1581335400000|2020-02-10 11:50:00|29333|29293|29333|29293|29335.3|29295.3|29333|29293|5
1581335700000|2020-02-10 11:55:00|29335.3|29295.3|29333|29293|29335.3|29295.3|29333|29293|10
1581336000000|2020-02-10 12:00:00|29330.7|29290.7|29340.7|29300.7|29353|29313|29330.7|29290.7|158
1581336300000|2020-02-10 12:05:00|29343.1|29303.1|29350.7|29310.7|29355.7|29315.7|29343.1|29303.1|28
1581336600000|2020-02-10 12:10:00|29350.8|29310.8|29343.1|29303.1|29353.1|29313.1|29343.1|29303.1|27
1581336900000|2020-02-10 12:15:00|29340.8|29300.8|29370.8|29330.8|29375.5|29335.5|29340.8|29300.8|52
1581337200000|2020-02-10 12:20:00|29373.2|29333.2|29370.9|29330.9|29375.5|29335.5|29370.8|29330.8|18
1581337500000|2020-02-10 12:25:00|29365.5|29325.5|29353.2|29313.2|29365.5|29325.5|29353.2|29313.2|29
1581337800000|2020-02-10 12:30:00|29348.2|29308.2|29343.2|29303.2|29348.2|29308.2|29338.2|29298.2|36
1581338100000|2020-02-10 12:35:00|29343.3|29303.3|29340.9|29300.9|29345.6|29305.6|29335.6|29295.6|18
1581338400000|2020-02-10 12:40:00|29341|29301|29325.7|29285.7|29341|29301|29318|29278|45
1581338700000|2020-02-10 12:45:00|29320.7|29280.7|29315.7|29275.7|29325.7|29285.7|29315.7|29275.7|18
1581339000000|2020-02-10 12:50:00|29325.7|29285.7|29325.7|29285.7|29335.7|29295.7|29325.7|29285.7|41
1581339300000|2020-02-10 12:55:00|29323.4|29283.4|29323.4|29283.4|29325.8|29285.8|29315.7|29275.7|30
1581339600000|2020-02-10 13:00:00|29320.8|29280.8|29295.8|29255.8|29323.4|29283.4|29295.8|29255.8|62
1581339900000|2020-02-10 13:05:00|29305.8|29265.8|29305.8|29265.8|29315.8|29275.8|29295.8|29255.8|140
1581340200000|2020-02-10 13:10:00|29303.2|29263.2|29295.9|29255.9|29305.9|29265.9|29295.8|29255.8|35
1581340500000|2020-02-10 13:15:00|29293.2|29253.2|29273.6|29233.6|29295.9|29255.9|29273.6|29233.6|96
1581340800000|2020-02-10 13:20:00|29275.9|29235.9|29265.9|29225.9|29278.6|29238.6|29261.2|29221.2|42
1581341100000|2020-02-10 13:25:00|29268.6|29228.6|29266|29226|29271.3|29231.3|29255.9|29215.9|28
1581341400000|2020-02-10 13:30:00|29261|29221|29271.3|29231.3|29271.3|29231.3|29261|29221|29
1581341700000|2020-02-10 13:35:00|29266|29226|29263.7|29223.7|29266|29226|29261.3|29221.3|10
1581342000000|2020-02-10 13:40:00|29261.4|29221.4|29256.1|29216.1|29266.1|29226.1|29253.7|29213.7|106
1581345000000|2020-02-10 14:30:00|29251.7|29211.7|29321.7|29281.7|29321.7|29281.7|29201.7|29161.7|1298
1581345300000|2020-02-10 14:35:00|29327|29287|29367.1|29327.1|29379.4|29339.4|29307|29267|1600
1581345600000|2020-02-10 14:40:00|29357.1|29317.1|29347.1|29307.1|29377.1|29337.1|29347.1|29307.1|436
1581345900000|2020-02-10 14:45:00|29349.4|29309.4|29337.1|29297.1|29351.8|29311.8|29311.8|29271.8|459
1581346200000|2020-02-10 14:50:00|29341.8|29301.8|29391.9|29351.9|29394.5|29354.5|29327.2|29287.2|443
1581346500000|2020-02-10 14:55:00|29397.2|29357.2|29472.5|29432.5|29472.5|29432.5|29387.2|29347.2|2674
1581346800000|2020-02-10 15:00:00|29474.9|29434.9|29502.6|29462.6|29507.2|29467.2|29474.9|29434.9|1030
1581347100000|2020-02-10 15:05:00|29504.9|29464.9|29560.2|29520.2|29562.6|29522.6|29482.6|29442.6|2876
1581347400000|2020-02-10 15:10:00|29562.6|29522.6|29572.6|29532.6|29577.9|29537.9|29537.9|29497.9|1485
1581347700000|2020-02-10 15:15:00|29570.3|29530.3|29552.7|29512.7|29572.6|29532.6|29552.6|29512.6|1881
1581348000000|2020-02-10 15:20:00|29557.3|29517.3|29552.7|29512.7|29572.7|29532.7|29528|29488|591
1581348300000|2020-02-10 15:25:00|29558|29518|29572.7|29532.7|29577.4|29537.4|29558|29518|476
1581348600000|2020-02-10 15:30:00|29562.7|29522.7|29662.8|29622.8|29672.8|29632.8|29552.7|29512.7|1041
1581348900000|2020-02-10 15:35:00|29657.4|29617.4|29662.8|29622.8|29672.8|29632.8|29632.8|29592.8|868
1581349200000|2020-02-10 15:40:00|29652.8|29612.8|29652.8|29612.8|29667.5|29627.5|29645.1|29605.1|342
1581349500000|2020-02-10 15:45:00|29642.8|29602.8|29702.8|29662.8|29707.5|29667.5|29642.8|29602.8|1570
1581349800000|2020-02-10 15:50:00|29702.9|29662.9|29702.9|29662.9|29722.9|29682.9|29692.9|29652.9|604
1581350100000|2020-02-10 15:55:00|29705.2|29665.2|29678.2|29638.2|29728.2|29688.2|29678.2|29638.2|2910
1581350400000|2020-02-10 16:00:00|29672.9|29632.9|29670.6|29630.6|29712.9|29672.9|29662.9|29622.9|656
1581350700000|2020-02-10 16:05:00|29672.9|29632.9|29668.3|29628.3|29680.6|29640.6|29653|29613|695
1581351000000|2020-02-10 16:10:00|29673|29633|29688.3|29648.3|29688.3|29648.3|29673|29633|363
1581351300000|2020-02-10 16:15:00|29690.7|29650.7|29668.4|29628.4|29708.3|29668.3|29668.3|29628.3|372
1581351600000|2020-02-10 16:20:00|29663|29623|29668.4|29628.4|29668.4|29628.4|29648.4|29608.4|375
1581351900000|2020-02-10 16:25:00|29678.4|29638.4|29658.4|29618.4|29688.4|29648.4|29658.4|29618.4|609
1581352200000|2020-02-10 16:30:00|29663.1|29623.1|29668.4|29628.4|29683.7|29643.7|29656.1|29616.1|3712
1581352500000|2020-02-10 16:35:00|29663.8|29623.8|29633.8|29593.8|29668.5|29628.5|29633.8|29593.8|419
1581352800000|2020-02-10 16:40:00|29628.5|29588.5|29623.8|29583.8|29628.5|29588.5|29613.8|29573.8|424
1581353100000|2020-02-10 16:45:00|29621.2|29581.2|29628.5|29588.5|29628.5|29588.5|29603.8|29563.8|651
1581353400000|2020-02-10 16:50:00|29626.2|29586.2|29633.9|29593.9|29633.9|29593.9|29623.9|29583.9|349
1581353700000|2020-02-10 16:55:00|29631.2|29591.2|29608.6|29568.6|29668.6|29628.6|29606.3|29566.3|448
1581354000000|2020-02-10 17:00:00|29613.9|29573.9|29593.9|29553.9|29613.9|29573.9|29593.9|29553.9|332
1581354300000|2020-02-10 17:05:00|29603.9|29563.9|29584|29544|29603.9|29563.9|29583.9|29543.9|265
1581354600000|2020-02-10 17:10:00|29594|29554|29576.4|29536.4|29594|29554|29574|29534|349
1581354900000|2020-02-10 17:15:00|29574|29534|29576.4|29536.4|29584|29544|29574|29534|139
1581355200000|2020-02-10 17:20:00|29574|29534|29578.8|29538.8|29578.8|29538.8|29554|29514|333
1581355500000|2020-02-10 17:25:00|29588.8|29548.8|29566.4|29526.4|29588.8|29548.8|29564.1|29524.1|263
1581355800000|2020-02-10 17:30:00|29568.8|29528.8|29564.1|29524.1|29574.1|29534.1|29554.1|29514.1|179
1581356100000|2020-02-10 17:35:00|29568.8|29528.8|29548.9|29508.9|29568.8|29528.8|29548.8|29508.8|4130
1581356400000|2020-02-10 17:40:00|29554.2|29514.2|29548.9|29508.9|29568.9|29528.9|29548.9|29508.9|144
1581356700000|2020-02-10 17:45:00|29553.6|29513.6|29558.9|29518.9|29558.9|29518.9|29548.9|29508.9|118
1581357000000|2020-02-10 17:50:00|29563.6|29523.6|29539|29499|29568.9|29528.9|29539|29499|288
1581357300000|2020-02-10 17:55:00|29531.3|29491.3|29529|29489|29539|29499|29529|29489|205
1581357600000|2020-02-10 18:00:00|29521.3|29481.3|29499|29459|29526.3|29486.3|29499|29459|324
1581357900000|2020-02-10 18:05:00|29503.7|29463.7|29493.8|29453.8|29503.7|29463.7|29489|29449|291
1581358200000|2020-02-10 18:10:00|29491.4|29451.4|29523.8|29483.8|29526.4|29486.4|29489.1|29449.1|230
1581358500000|2020-02-10 18:15:00|29519.1|29479.1|29501.5|29461.5|29533.8|29493.8|29499.1|29459.1|281
1581358800000|2020-02-10 18:20:00|29499.1|29459.1|29499.1|29459.1|29519.1|29479.1|29489.1|29449.1|335
1581359100000|2020-02-10 18:25:00|29496.5|29456.5|29473.9|29433.9|29499.1|29459.1|29459.2|29419.2|445
1581359400000|2020-02-10 18:30:00|29479.2|29439.2|29491.6|29451.6|29503.9|29463.9|29463.9|29423.9|499
1581359700000|2020-02-10 18:35:00|29489.2|29449.2|29501.6|29461.6|29503.9|29463.9|29489.2|29449.2|299
1581360000000|2020-02-10 18:40:00|29499.2|29459.2|29511.6|29471.6|29514|29474|29479.3|29439.3|469
1581360300000|2020-02-10 18:45:00|29509.3|29469.3|29494|29454|29519.3|29479.3|29486.7|29446.7|556
1581360600000|2020-02-10 18:50:00|29491.7|29451.7|29466.4|29426.4|29491.7|29451.7|29464|29424|1310
1581360900000|2020-02-10 18:55:00|29464.1|29424.1|29448.8|29408.8|29474.1|29434.1|29428.8|29388.8|1489
1581361200000|2020-02-10 19:00:00|29451.1|29411.1|29428.8|29388.8|29451.1|29411.1|29401.5|29361.5|610
1581361500000|2020-02-10 19:05:00|29426.2|29386.2|29468.9|29428.9|29468.9|29428.9|29408.8|29368.8|674
1581361800000|2020-02-10 19:10:00|29473.6|29433.6|29428.9|29388.9|29478.9|29438.9|29413.6|29373.6|3661
1581362100000|2020-02-10 19:15:00|29426.2|29386.2|29463.9|29423.9|29468.9|29428.9|29418.9|29378.9|952
1581382800000|2020-02-11 01:00:00|29431.2|29391.2|29491.2|29451.2|29496.4|29456.4|29431.2|29391.2|227
1581383100000|2020-02-11 01:05:00|29496.4|29456.4|29483.9|29443.9|29501.2|29461.2|29476.5|29436.5|52
1581383400000|2020-02-11 01:10:00|29486.5|29446.5|29546.5|29506.5|29546.5|29506.5|29486.5|29446.5|139
1581383700000|2020-02-11 01:15:00|29536.5|29496.5|29561.3|29521.3|29578.9|29538.9|29536.5|29496.5|144
1581384000000|2020-02-11 01:20:00|29558.9|29518.9|29541.3|29501.3|29561.3|29521.3|29541.3|29501.3|59
1581384300000|2020-02-11 01:25:00|29539|29499|29526.6|29486.6|29539|29499|29526.6|29486.6|19
1581384600000|2020-02-11 01:30:00|29536.6|29496.6|29526.6|29486.6|29536.6|29496.6|29526.6|29486.6|8
1581384900000|2020-02-11 01:35:00|29529|29489|29531.4|29491.4|29536.7|29496.7|29526.6|29486.6|11
1581385200000|2020-02-11 01:40:00|29534|29494|29521.5|29481.5|29536.7|29496.7|29519.1|29479.1|10
1581385500000|2020-02-11 01:45:00|29524.1|29484.1|29529.1|29489.1|29534.1|29494.1|29521.5|29481.5|9
1581385800000|2020-02-11 01:50:00|29526.7|29486.7|29531.5|29491.5|29531.5|29491.5|29524.1|29484.1|2
1581386100000|2020-02-11 01:55:00|29529.1|29489.1|29521.6|29481.6|29531.6|29491.6|29519.2|29479.2|16
1581386400000|2020-02-11 02:00:00|29524.2|29484.2|29531.6|29491.6|29531.6|29491.6|29524.2|29484.2|5
1581386700000|2020-02-11 02:05:00|29521.6|29481.6|29529.2|29489.2|29529.2|29489.2|29521.6|29481.6|22
1581387000000|2020-02-11 02:10:00|29531.6|29491.6|29521.7|29481.7|29531.6|29491.6|29521.6|29481.6|7
1581387300000|2020-02-11 02:15:00|29526.7|29486.7|29524.3|29484.3|29529.3|29489.3|29521.7|29481.7|5
1581387600000|2020-02-11 02:20:00|29526.7|29486.7|29524.3|29484.3|29531.7|29491.7|29521.7|29481.7|11
1581387900000|2020-02-11 02:25:00|29529.3|29489.3|29521.8|29481.8|29529.3|29489.3|29519.4|29479.4|6
1581388200000|2020-02-11 02:30:00|29524.4|29484.4|29509.4|29469.4|29527|29487|29501.8|29461.8|39
1581388500000|2020-02-11 02:35:00|29504.4|29464.4|29511.8|29471.8|29511.8|29471.8|29504.4|29464.4|9
1581388800000|2020-02-11 02:40:00|29509.4|29469.4|29501.9|29461.9|29511.8|29471.8|29501.8|29461.8|18
1581389100000|2020-02-11 02:45:00|29504.5|29464.5|29511.9|29471.9|29511.9|29471.9|29501.9|29461.9|10
1581389400000|2020-02-11 02:50:00|29509.5|29469.5|29501.9|29461.9|29509.5|29469.5|29501.9|29461.9|8
1581389700000|2020-02-11 02:55:00|29504.5|29464.5|29502|29462|29506.9|29466.9|29501.9|29461.9|0
1581390000000|2020-02-11 03:00:00|29512|29472|29502|29462|29512|29472|29502|29462|7
1581390300000|2020-02-11 03:05:00|29504.6|29464.6|29502|29462|29504.6|29464.6|29502|29462|6
1581390600000|2020-02-11 03:10:00|29502.1|29462.1|29504.7|29464.7|29504.7|29464.7|29502.1|29462.1|5
1581390900000|2020-02-11 03:15:00|29502.1|29462.1|29502.1|29462.1|29504.7|29464.7|29502.1|29462.1|6
1581391200000|2020-02-11 03:20:00|||||||||23
1581391500000|2020-02-11 03:25:00|29499.7|29459.7|29522.2|29482.2|29522.2|29482.2|29497.1|29457.1|20
1581391800000|2020-02-11 03:30:00|29517.2|29477.2|29522.2|29482.2|29522.2|29482.2|29502.2|29462.2|54
1581392100000|2020-02-11 03:35:00|29519.8|29479.8|29512.2|29472.2|29522.2|29482.2|29512.2|29472.2|5
1581392400000|2020-02-11 03:40:00|29507.2|29467.2|29502.2|29462.2|29507.2|29467.2|29502.2|29462.2|3
1581392700000|2020-02-11 03:45:00|29502.3|29462.3|29499.9|29459.9|29512.3|29472.3|29499.9|29459.9|5
1581393000000|2020-02-11 03:50:00|29502.3|29462.3|29502.3|29462.3|29502.3|29462.3|29499.9|29459.9|0
1581393300000|2020-02-11 03:55:00|29499.9|29459.9|29492.3|29452.3|29499.9|29459.9|29492.3|29452.3|5
1581393600000|2020-02-11 04:00:00|29492.4|29452.4|29492.4|29452.4|29492.4|29452.4|29492.4|29452.4|0
1581393900000|2020-02-11 04:05:00|29490|29450|29492.4|29452.4|29492.4|29452.4|29490|29450|0
1581394200000|2020-02-11 04:10:00|||||||||1
1581394500000|2020-02-11 04:15:00|29492.5|29452.5|29492.5|29452.5|29492.5|29452.5|29490.1|29450.1|0
1581394800000|2020-02-11 04:20:00|29490.1|29450.1|29492.5|29452.5|29492.5|29452.5|29490.1|29450.1|0
1581395400000|2020-02-11 04:30:00|29492.6|29452.6|29492.6|29452.6|29492.6|29452.6|29492.6|29452.6|2
1581395700000|2020-02-11 04:35:00|29490.2|29450.2|29492.6|29452.6|29492.6|29452.6|29490.2|29450.2|26
1581396000000|2020-02-11 04:40:00|29497.8|29457.8|29492.6|29452.6|29497.8|29457.8|29492.6|29452.6|3
1581396300000|2020-02-11 04:45:00|29492.7|29452.7|29492.7|29452.7|29492.7|29452.7|29492.7|29452.7|0
1581396600000|2020-02-11 04:50:00|29497.9|29457.9|29495.3|29455.3|29497.9|29457.9|29495.3|29455.3|8
1581396900000|2020-02-11 04:55:00|29492.7|29452.7|29492.7|29452.7|29492.7|29452.7|29492.7|29452.7|2
1581397200000|2020-02-11 05:00:00|29492.8|29452.8|29492.8|29452.8|29492.8|29452.8|29492.8|29452.8|1
1581398100000|2020-02-11 05:15:00|29492.9|29452.9|29492.9|29452.9|29492.9|29452.9|29492.9|29452.9|0
1581398400000|2020-02-11 05:20:00|||||||||1
1581398700000|2020-02-11 05:25:00|29498.1|29458.1|29492.9|29452.9|29498.1|29458.1|29492.9|29452.9|1
1581399000000|2020-02-11 05:30:00|29493|29453|29508|29468|29513|29473|29493|29453|16
1581399300000|2020-02-11 05:35:00|29503|29463|29510.6|29470.6|29513|29473|29503|29463|4
1581399600000|2020-02-11 05:40:00|29513|29473|29510.6|29470.6|29513|29473|29503|29463|20
1581399900000|2020-02-11 05:45:00|29508|29468|29513.1|29473.1|29513.1|29473.1|29503|29463|5
1581400200000|2020-02-11 05:50:00|29508.1|29468.1|29508.1|29468.1|29510.7|29470.7|29505.7|29465.7|7
1581400500000|2020-02-11 05:55:00|29505.7|29465.7|29498.1|29458.1|29505.7|29465.7|29493.1|29453.1|10
1581400800000|2020-02-11 06:00:00|29500.8|29460.8|29533.2|29493.2|29538.4|29498.4|29500.8|29460.8|27
1581401100000|2020-02-11 06:05:00|29530.8|29490.8|29525.8|29485.8|29533.2|29493.2|29523.2|29483.2|12
1581401400000|2020-02-11 06:10:00|29528.4|29488.4|29530.8|29490.8|29533.2|29493.2|29528.4|29488.4|4
1581401700000|2020-02-11 06:15:00|29528.4|29488.4|29520.9|29480.9|29528.5|29488.5|29520.8|29480.8|8
1581402000000|2020-02-11 06:20:00|29523.3|29483.3|29530.9|29490.9|29530.9|29490.9|29523.3|29483.3|7
1581402300000|2020-02-11 06:25:00|29528.5|29488.5|29515.9|29475.9|29530.9|29490.9|29515.9|29475.9|9
1581402600000|2020-02-11 06:30:00|29518.5|29478.5|29531|29491|29533.4|29493.4|29518.5|29478.5|37
1581402900000|2020-02-11 06:35:00|29533.4|29493.4|29528.6|29488.6|29533.4|29493.4|29521|29481|31
1581403200000|2020-02-11 06:40:00|29523.4|29483.4|29531|29491|29531|29491|29523.4|29483.4|14
1581403500000|2020-02-11 06:45:00|29528.6|29488.6|29538.7|29498.7|29538.7|29498.7|29523.4|29483.4|40
1581403800000|2020-02-11 06:50:00|||||||||49
1581404100000|2020-02-11 06:55:00|29533.5|29493.5|29521.1|29481.1|29533.5|29493.5|29521.1|29481.1|34
1581404400000|2020-02-11 07:00:00|29523.5|29483.5|29531.2|29491.2|29538.8|29498.8|29518.7|29478.7|21
1581404700000|2020-02-11 07:05:00|29533.8|29493.8|29538.8|29498.8|29538.8|29498.8|29533.8|29493.8|8
1581405000000|2020-02-11 07:10:00|||||||||9
1581405300000|2020-02-11 07:15:00|29538.9|29498.9|29518.9|29478.9|29538.9|29498.9|29518.9|29478.9|15
1581405600000|2020-02-11 07:20:00|29521.3|29481.3|29518.9|29478.9|29523.9|29483.9|29518.9|29478.9|10
1581405900000|2020-02-11 07:25:00|29521.3|29481.3|29518.9|29478.9|29523.7|29483.7|29518.9|29478.9|7
1581406200000|2020-02-11 07:30:00|29516.3|29476.3|29521.4|29481.4|29521.4|29481.4|29508.9|29468.9|10
1581406500000|2020-02-11 07:35:00|29523.8|29483.8|29521.4|29481.4|29531.4|29491.4|29519|29479|15
1581406800000|2020-02-11 07:40:00|29523.8|29483.8|29521.4|29481.4|29523.8|29483.8|29521.4|29481.4|4
1581407100000|2020-02-11 07:45:00|29526.4|29486.4|29539.1|29499.1|29539.1|29499.1|29526.4|29486.4|36
1581407400000|2020-02-11 07:50:00|29536.5|29496.5|29559.1|29519.1|29559.1|29519.1|29531.5|29491.5|54
1581407700000|2020-02-11 07:55:00|29561.5|29521.5|29559.1|29519.1|29561.5|29521.5|29559.1|29519.1|30
1581408000000|2020-02-11 08:00:00|29561.5|29521.5|29559.2|29519.2|29563.9|29523.9|29559.1|29519.1|22
1581408300000|2020-02-11 08:05:00|29549.2|29509.2|29539.2|29499.2|29549.2|29509.2|29539.2|29499.2|7
1581408600000|2020-02-11 08:10:00|29544.2|29504.2|29529.2|29489.2|29544.2|29504.2|29529.2|29489.2|11
1581408900000|2020-02-11 08:15:00|29539.2|29499.2|29539.3|29499.3|29546.6|29506.6|29539.2|29499.2|23
1581409200000|2020-02-11 08:20:00|29529.3|29489.3|29529.3|29489.3|29539.3|29499.3|29529.3|29489.3|24
1581409500000|2020-02-11 08:25:00|29531.7|29491.7|29521.7|29481.7|29536.7|29496.7|29521.7|29481.7|8
1581409800000|2020-02-11 08:30:00|29524.1|29484.1|29521.8|29481.8|29529.3|29489.3|29519.3|29479.3|12
1581410100000|2020-02-11 08:35:00|29529.4|29489.4|29514.2|29474.2|29529.4|29489.4|29514.2|29474.2|39
1581410400000|2020-02-11 08:40:00|29511.8|29471.8|29519.4|29479.4|29519.4|29479.4|29511.8|29471.8|5
1581410700000|2020-02-11 08:45:00|29524.2|29484.2|29524.3|29484.3|29526.9|29486.9|29521.8|29481.8|5
1581411000000|2020-02-11 08:50:00|29521.9|29481.9|29524.3|29484.3|29531.9|29491.9|29521.9|29481.9|13
1581411300000|2020-02-11 08:55:00|29526.9|29486.9|29529.5|29489.5|29529.5|29489.5|29524.3|29484.3|5
1581411600000|2020-02-11 09:00:00|29531.9|29491.9|29522|29482|29531.9|29491.9|29522|29482|6
1581411900000|2020-02-11 09:05:00|29524.4|29484.4|29519.6|29479.6|29524.4|29484.4|29519.6|29479.6|3
1581412200000|2020-02-11 09:10:00|29522|29482|29522|29482|29522|29482|29519.6|29479.6|12
1581412500000|2020-02-11 09:15:00|29524.4|29484.4|29524.5|29484.5|29532|29492|29524.4|29484.4|13
1581412800000|2020-02-11 09:20:00|29522.1|29482.1|29522.1|29482.1|29522.1|29482.1|29522.1|29482.1|11
1581413100000|2020-02-11 09:25:00|29519.7|29479.7|29504.5|29464.5|29519.7|29479.7|29504.5|29464.5|15
1581413400000|2020-02-11 09:30:00|29512.1|29472.1|29499.7|29459.7|29512.1|29472.1|29499.7|29459.7|28
1581413700000|2020-02-11 09:35:00|29499.8|29459.8|29494.6|29454.6|29519.8|29479.8|29494.6|29454.6|45
1581414000000|2020-02-11 09:40:00|29492.2|29452.2|29472.2|29432.2|29492.2|29452.2|29464.6|29424.6|128
1581414300000|2020-02-11 09:45:00|29474.6|29434.6|29522.2|29482.2|29527.2|29487.2|29474.6|29434.6|67
1581414600000|2020-02-11 09:50:00|29522.3|29482.3|29502.3|29462.3|29524.7|29484.7|29502.3|29462.3|44
1581414900000|2020-02-11 09:55:00|29504.7|29464.7|29494.7|29454.7|29507.3|29467.3|29494.7|29454.7|42
1581415200000|2020-02-11 10:00:00|29497.3|29457.3|29484.8|29444.8|29504.7|29464.7|29484.8|29444.8|37
1581415500000|2020-02-11 10:05:00|29492.3|29452.3|29472.4|29432.4|29492.3|29452.3|29472.4|29432.4|19
1581415800000|2020-02-11 10:10:00|29474.8|29434.8|29474.8|29434.8|29474.8|29434.8|29474.8|29434.8|9
1581416100000|2020-02-11 10:15:00|29472.4|29432.4|29477.4|29437.4|29487.4|29447.4|29472.4|29432.4|30
1581416400000|2020-02-11 10:20:00|29474.9|29434.9|29474.9|29434.9|29474.9|29434.9|29474.9|29434.9|7
1581416700000|2020-02-11 10:25:00|29472.5|29432.5|29464.9|29424.9|29474.9|29434.9|29464.9|29424.9|20
1581417000000|2020-02-11 10:30:00|29474.9|29434.9|29475|29435|29484.9|29444.9|29472.5|29432.5|37
1581417300000|2020-02-11 10:35:00|29485|29445|29482.6|29442.6|29485|29445|29480.2|29440.2|10
1581417600000|2020-02-11 10:40:00|29485|29445|29485|29445|29490.2|29450.2|29485|29445|17
1581417900000|2020-02-11 10:45:00|29487.6|29447.6|29482.6|29442.6|29487.6|29447.6|29480.2|29440.2|8
1581418200000|2020-02-11 10:50:00|29482.7|29442.7|29485.1|29445.1|29485.1|29445.1|29477.7|29437.7|891
1581418500000|2020-02-11 10:55:00|29482.5|29442.5|29477.5|29437.5|29485.1|29445.1|29475.1|29435.1|123
1581418800000|2020-02-11 11:00:00|29475.1|29435.1|29472.6|29432.6|29475.1|29435.1|29467.5|29427.5|43
1581419100000|2020-02-11 11:05:00|29475.2|29435.2|29467.6|29427.6|29477.6|29437.6|29465.2|29425.2|54
1581419400000|2020-02-11 11:10:00|29465.2|29425.2|29467.6|29427.6|29470|29430|29465.2|29425.2|22
1581419700000|2020-02-11 11:15:00|29470|29430|29485.2|29445.2|29485.2|29445.2|29467.6|29427.6|18
1581420000000|2020-02-11 11:20:00|29485.3|29445.3|29495.3|29455.3|29495.3|29455.3|29485.3|29445.3|5
1581420300000|2020-02-11 11:25:00|29487.7|29447.7|29487.7|29447.7|29487.7|29447.7|29487.7|29447.7|7
1581420600000|2020-02-11 11:30:00|29485.3|29445.3|29505.3|29465.3|29507.8|29467.8|29485.3|29445.3|126
1581420900000|2020-02-11 11:35:00|29495.3|29455.3|29525.4|29485.4|29528|29488|29495.3|29455.3|65
1581421200000|2020-02-11 11:40:00|29523|29483|29523|29483|29525.4|29485.4|29523|29483|21
1581421500000|2020-02-11 11:45:00|29525.4|29485.4|29525.4|29485.4|29530.6|29490.6|29525.4|29485.4|17
1581421800000|2020-02-11 11:50:00|29523|29483|29515.5|29475.5|29523|29483|29515.5|29475.5|11
1581422100000|2020-02-11 11:55:00|29523.1|29483.1|29523.1|29483.1|29525.5|29485.5|29523.1|29483.1|12
1581422400000|2020-02-11 12:00:00|29525.5|29485.5|29523.1|29483.1|29533.1|29493.1|29523.1|29483.1|29
1581422700000|2020-02-11 12:05:00|29520.7|29480.7|29500.7|29460.7|29520.7|29480.7|29500.7|29460.7|24
1581423000000|2020-02-11 12:10:00|29503.2|29463.2|29503.2|29463.2|29503.2|29463.2|29493.2|29453.2|14
1581423300000|2020-02-11 12:15:00|29498.2|29458.2|29493.2|29453.2|29498.2|29458.2|29493.2|29453.2|6
1581423600000|2020-02-11 12:20:00|29495.7|29455.7|29483.3|29443.3|29495.7|29455.7|29475.7|29435.7|37
1581423900000|2020-02-11 12:25:00|29485.7|29445.7|29495.7|29455.7|29495.7|29455.7|29483.3|29443.3|89
1581424200000|2020-02-11 12:30:00|29498.3|29458.3|29540.9|29500.9|29543.3|29503.3|29498.3|29458.3|46
1581424500000|2020-02-11 12:35:00|29543.3|29503.3|29550.9|29510.9|29560.9|29520.9|29535.7|29495.7|98
1581424800000|2020-02-11 12:40:00|29548.4|29508.4|29563.4|29523.4|29563.4|29523.4|29540.9|29500.9|35
1581425100000|2020-02-11 12:45:00|29573.4|29533.4|29575.8|29535.8|29581|29541|29573.4|29533.4|32
1581425400000|2020-02-11 12:50:00|29575.9|29535.9|29593.5|29553.5|29595.9|29555.9|29575.9|29535.9|7
1581425700000|2020-02-11 12:55:00|29588.5|29548.5|29555.9|29515.9|29588.5|29548.5|29555.9|29515.9|83
1581426000000|2020-02-11 13:00:00|29561.1|29521.1|29571.1|29531.1|29573.5|29533.5|29561.1|29521.1|29
1581426300000|2020-02-11 13:05:00|29563.5|29523.5|29551.1|29511.1|29566|29526|29551.1|29511.1|36
1581426600000|2020-02-11 13:10:00|29543.6|29503.6|29516|29476|29543.6|29503.6|29513.6|29473.6|146
1581426900000|2020-02-11 13:15:00|29513.6|29473.6|29516|29476|29516|29476|29503.6|29463.6|46
1581427200000|2020-02-11 13:20:00|29516.1|29476.1|29521.2|29481.2|29526.1|29486.1|29516.1|29476.1|245
1581427500000|2020-02-11 13:25:00|29516.1|29476.1|29496.1|29456.1|29516.1|29476.1|29486.1|29446.1|97
1581427800000|2020-02-11 13:30:00|29491.3|29451.3|29511.3|29471.3|29518.7|29478.7|29488.7|29448.7|62
1581428100000|2020-02-11 13:35:00|29508.7|29468.7|29496.2|29456.2|29516.2|29476.2|29486.2|29446.2|119
1581428400000|2020-02-11 13:40:00|29486.2|29446.2|29486.2|29446.2|29506.2|29466.2|29486.2|29446.2|55
1581431400000|2020-02-11 14:30:00|29501.7|29461.7|29409|29369|29541.7|29501.7|29409|29369|2066
1581431700000|2020-02-11 14:35:00|29406.5|29366.5|29491.7|29451.7|29491.7|29451.7|29349|29309|1265
1581432000000|2020-02-11 14:40:00|29489.1|29449.1|29501.8|29461.8|29521.7|29481.7|29481.7|29441.7|578
1581432300000|2020-02-11 14:45:00|29504.2|29464.2|29521.8|29481.8|29539.4|29499.4|29471.8|29431.8|876
1581432600000|2020-02-11 14:50:00|29524.4|29484.4|29527|29487|29551.8|29511.8|29501.8|29461.8|236
1581432900000|2020-02-11 14:55:00|29524.4|29484.4|29511.8|29471.8|29531.8|29491.8|29487|29447|222
1581433200000|2020-02-11 15:00:00|29517|29477|29531.9|29491.9|29541.9|29501.9|29514.4|29474.4|300
1581433500000|2020-02-11 15:05:00|29534.5|29494.5|29539.5|29499.5|29551.9|29511.9|29521.9|29481.9|734
1581433800000|2020-02-11 15:10:00|29541.9|29501.9|29479.5|29439.5|29557.1|29517.1|29479.5|29439.5|351
1581434100000|2020-02-11 15:15:00|29481.9|29441.9|29462|29422|29491.9|29451.9|29447.1|29407.1|373
1581434400000|2020-02-11 15:20:00|29459.6|29419.6|29442|29402|29462|29422|29427.2|29387.2|309
1581434700000|2020-02-11 15:25:00|29444.6|29404.6|29437.2|29397.2|29452|29412|29424.6|29384.6|322
1581435000000|2020-02-11 15:30:00|29432|29392|29384.5|29344.5|29442|29402|29382.1|29342.1|816
1581435300000|2020-02-11 15:35:00|29382.1|29342.1|29317|29277|29386.9|29346.9|29302.1|29262.1|791
1581435600000|2020-02-11 15:40:00|29314.5|29274.5|29287|29247|29327|29287|29274.6|29234.6|511
1581435900000|2020-02-11 15:45:00|29294.6|29254.6|29277|29237|29297|29257|29267|29227|456
1581436200000|2020-02-11 15:50:00|29274.6|29234.6|29302.2|29262.2|29312.2|29272.2|29262.2|29222.2|689
1581436500000|2020-02-11 15:55:00|29292.2|29252.2|29319.7|29279.7|29319.7|29279.7|29292.2|29252.2|333
1581436800000|2020-02-11 16:00:00|29322.2|29282.2|29337.1|29297.1|29342.3|29302.3|29299.7|29259.7|1425
1581437100000|2020-02-11 16:05:00|29334.7|29294.7|29342.3|29302.3|29352.3|29312.3|29317.2|29277.2|267
1581437400000|2020-02-11 16:10:00|29347.2|29307.2|29332.3|29292.3|29352.3|29312.3|29332.3|29292.3|403
1581437700000|2020-02-11 16:15:00|29337.2|29297.2|29322.4|29282.4|29352.3|29312.3|29322.4|29282.4|347
1581438000000|2020-02-11 16:20:00|29319.8|29279.8|29282.4|29242.4|29319.8|29279.8|29272.4|29232.4|2032
1581438300000|2020-02-11 16:25:00|29285|29245|29302.4|29262.4|29312.4|29272.4|29272.4|29232.4|304
1581438600000|2020-02-11 16:30:00|29300|29260|29322.5|29282.5|29332.5|29292.5|29285|29245|302
1581438900000|2020-02-11 16:35:00|29320|29280|29312.5|29272.5|29332.5|29292.5|29292.5|29252.5|235
1581439200000|2020-02-11 16:40:00|29310.1|29270.1|29277.7|29237.7|29312.5|29272.5|29277.7|29237.7|232
1581439500000|2020-02-11 16:45:00|29282.5|29242.5|29282.6|29242.6|29305.1|29265.1|29267.7|29227.7|413
1581439800000|2020-02-11 16:50:00|29280.1|29240.1|29302.6|29262.6|29302.6|29262.6|29277.7|29237.7|381
1581440100000|2020-02-11 16:55:00|29300.2|29260.2|29287.6|29247.6|29302.6|29262.6|29282.6|29242.6|286
1581440400000|2020-02-11 17:00:00|29290.2|29250.2|29340.2|29300.2|29422.6|29382.6|29290.2|29250.2|1517
1581440700000|2020-02-11 17:05:00|29347.8|29307.8|29312.7|29272.7|29377.8|29337.8|29312.7|29272.7|349
1581441000000|2020-02-11 17:10:00|29302.7|29262.7|29312.7|29272.7|29312.7|29272.7|29302.7|29262.7|347
1581441300000|2020-02-11 17:15:00|29310.3|29270.3|29257.6|29217.6|29310.3|29270.3|29242.7|29202.7|1931
1581441600000|2020-02-11 17:20:00|29255.2|29215.2|29307.7|29267.7|29307.7|29267.7|29207.6|29167.6|1348
1581441900000|2020-02-11 17:25:00|29300.2|29260.2|29352.8|29312.8|29387.7|29347.7|29295.2|29255.2|477
1581442200000|2020-02-11 17:30:00|29350.3|29310.3|29327.7|29287.7|29355.3|29315.3|29305.3|29265.3|244
1581442500000|2020-02-11 17:35:00|29322.9|29282.9|29302.9|29262.9|29332.9|29292.9|29302.9|29262.9|290
1581442800000|2020-02-11 17:40:00|29295.3|29255.3|29290.4|29250.4|29295.3|29255.3|29272.9|29232.9|511
1581443100000|2020-02-11 17:45:00|29287.8|29247.8|29387.8|29347.8|29387.8|29347.8|29287.8|29247.8|720
1581443400000|2020-02-11 17:50:00|29377.8|29337.8|29380.4|29340.4|29397.8|29357.8|29367.8|29327.8|261
1581443700000|2020-02-11 17:55:00|29377.9|29337.9|29355.4|29315.4|29397.9|29357.9|29353|29313|244
1581444000000|2020-02-11 18:00:00|29355.5|29315.5|29377.9|29337.9|29397.9|29357.9|29337.9|29297.9|305
1581444300000|2020-02-11 18:05:00|29383|29343|29322.8|29282.8|29387.9|29347.9|29312.8|29272.8|1102
1581444600000|2020-02-11 18:10:00|29318|29278|29305.4|29265.4|29322.8|29282.8|29298|29258|231
1581444900000|2020-02-11 18:15:00|29308|29268|29310.5|29270.5|29318|29278|29298|29258|258
1581445200000|2020-02-11 18:20:00|29312.9|29272.9|29290.4|29250.4|29312.9|29272.9|29272.9|29232.9|1644
1581445500000|2020-02-11 18:25:00|29285.4|29245.4|29275.4|29235.4|29302.9|29262.9|29262.9|29222.9|347
1581445800000|2020-02-11 18:30:00|29273|29233|29303|29263|29323|29283|29273|29233|498
1581446100000|2020-02-11 18:35:00|29300.4|29260.4|29297.9|29257.9|29307.9|29267.9|29283|29243|224
1581446400000|2020-02-11 18:40:00|29295.5|29255.5|29297.9|29257.9|29303.1|29263.1|29273|29233|173
1581446700000|2020-02-11 18:45:00|29293.1|29253.1|29273.1|29233.1|29295.5|29255.5|29273.1|29233.1|255
1581447000000|2020-02-11 18:50:00|29275.5|29235.5|29295.6|29255.6|29295.6|29255.6|29273.1|29233.1|272
1581447300000|2020-02-11 18:55:00|29300.7|29260.7|29305.6|29265.6|29313.1|29273.1|29283.2|29243.2|675
1581447600000|2020-02-11 19:00:00|29308|29268|29303.2|29263.2|29353.2|29313.2|29295.6|29255.6|330
1581447900000|2020-02-11 19:05:00|29313.2|29273.2|29333.2|29293.2|29340.7|29300.7|29303.2|29263.2|2520
1581448200000|2020-02-11 19:10:00|29343.2|29303.2|29373.3|29333.3|29400.8|29360.8|29333.2|29293.2|2834
1581448500000|2020-02-11 19:15:00|29378.3|29338.3|29373.3|29333.3|29418.4|29378.4|29368.4|29328.4|723
1581469200000|2020-02-12 01:00:00|29380.7|29340.7|29375.6|29335.6|29388.1|29348.1|29338.1|29298.1|187
1581469500000|2020-02-12 01:05:00|29380.7|29340.7|29388.2|29348.2|29395.6|29355.6|29380.7|29340.7|31
1581469800000|2020-02-12 01:10:00|29385.6|29345.6|29390.8|29350.8|29408.2|29368.2|29383.2|29343.2|53
1581470100000|2020-02-12 01:15:00|29388.2|29348.2|29390.8|29350.8|29390.8|29350.8|29380.8|29340.8|14
1581470400000|2020-02-12 01:20:00|29388.3|29348.3|29390.8|29350.8|29400.8|29360.8|29383.3|29343.3|13
1581470700000|2020-02-12 01:25:00|29393.3|29353.3|29390.9|29350.9|29398.3|29358.3|29388.3|29348.3|10
1581471000000|2020-02-12 01:30:00|29388.3|29348.3|29390.9|29350.9|29395.8|29355.8|29385.8|29345.8|6
1581471300000|2020-02-12 01:35:00|29388.4|29348.4|29395.8|29355.8|29395.8|29355.8|29388.4|29348.4|2
1581471600000|2020-02-12 01:40:00|29390.8|29350.8|29405.9|29365.9|29405.9|29365.9|29385.9|29345.9|21
1581471900000|2020-02-12 01:45:00|29408.4|29368.4|29411|29371|29415.9|29375.9|29401|29361|21
1581472200000|2020-02-12 01:50:00|29408.4|29368.4|29415.9|29375.9|29418.5|29378.5|29408.4|29368.4|11
1581472500000|2020-02-12 01:55:00|29416|29376|29411|29371|29416|29376|29406|29366|24
1581472800000|2020-02-12 02:00:00|29411.1|29371.1|29406|29366|29411.1|29371.1|29406|29366|4
1581473100000|2020-02-12 02:05:00|29401.1|29361.1|29406|29366|29406|29366|29401.1|29361.1|18
1581473400000|2020-02-12 02:10:00|29411.1|29371.1|29406.1|29366.1|29413.6|29373.6|29406.1|29366.1|8
1581473700000|2020-02-12 02:15:00|29416.1|29376.1|29408.6|29368.6|29416.1|29376.1|29408.6|29368.6|6
1581474000000|2020-02-12 02:20:00|29413.6|29373.6|29413.7|29373.7|29413.7|29373.7|29408.7|29368.7|4
1581474300000|2020-02-12 02:25:00|29411.2|29371.2|29421.2|29381.2|29421.2|29381.2|29406.1|29366.1|22
1581474600000|2020-02-12 02:30:00|29418.7|29378.7|29426.2|29386.2|29426.2|29386.2|29416.2|29376.2|24
1581474900000|2020-02-12 02:35:00|29416.2|29376.2|29426.2|29386.2|29426.2|29386.2|29416.2|29376.2|10
1581475200000|2020-02-12 02:40:00|29426.3|29386.3|29426.3|29386.3|29426.3|29386.3|29421.3|29381.3|8
1581475500000|2020-02-12 02:45:00|29418.8|29378.8|29416.3|29376.3|29418.8|29378.8|29416.3|29376.3|4
1581475800000|2020-02-12 02:50:00|29418.8|29378.8|29446.3|29406.3|29446.3|29406.3|29416.3|29376.3|17
1581476100000|2020-02-12 02:55:00|29436.3|29396.3|29426.4|29386.4|29436.4|29396.4|29426.4|29386.4|11
1581476400000|2020-02-12 03:00:00|29431.4|29391.4|29426.4|29386.4|29436.4|29396.4|29426.4|29386.4|108
1581476700000|2020-02-12 03:05:00|29424|29384|29426.4|29386.4|29426.4|29386.4|29421.5|29381.5|20
1581477000000|2020-02-12 03:10:00|29426.5|29386.5|29399|29359|29426.5|29386.5|29396.5|29356.5|40
1581477300000|2020-02-12 03:15:00|29396.5|29356.5|29401.5|29361.5|29406.5|29366.5|29396.5|29356.5|13
1581477600000|2020-02-12 03:20:00|29404|29364|29396.5|29356.5|29406.5|29366.5|29396.5|29356.5|25
1581477900000|2020-02-12 03:25:00|29396.6|29356.6|29369.1|29329.1|29396.6|29356.6|29366.6|29326.6|81
1581478200000|2020-02-12 03:30:00|29366.6|29326.6|29379.1|29339.1|29381.6|29341.6|29364.1|29324.1|53
1581478500000|2020-02-12 03:35:00|29386.6|29346.6|29386.6|29346.6|29386.6|29346.6|29381.7|29341.7|5
1581478800000|2020-02-12 03:40:00|29386.7|29346.7|29386.7|29346.7|29386.7|29346.7|29376.7|29336.7|13
1581479100000|2020-02-12 03:45:00|29384.2|29344.2|29386.7|29346.7|29386.7|29346.7|29384.2|29344.2|5
1581479400000|2020-02-12 03:50:00|29376.7|29336.7|29376.7|29336.7|29376.7|29336.7|29376.7|29336.7|9
1581479700000|2020-02-12 03:55:00|29376.8|29336.8|29386.8|29346.8|29386.8|29346.8|29376.8|29336.8|0
1581480000000|2020-02-12 04:00:00|29376.8|29336.8|29376.8|29336.8|29381.8|29341.8|29374.3|29334.3|4
1581480300000|2020-02-12 04:05:00|29374.3|29334.3|29376.9|29336.9|29376.9|29336.9|29374.3|29334.3|0
1581480600000|2020-02-12 04:10:00|29374.4|29334.4|29374.4|29334.4|29374.4|29334.4|29366.9|29326.9|4
1581480900000|2020-02-12 04:15:00|29376.9|29336.9|29374.4|29334.4|29376.9|29336.9|29374.4|29334.4|2
1581481200000|2020-02-12 04:20:00|29374.5|29334.5|29374.5|29334.5|29377|29337|29366.9|29326.9|2
1581481500000|2020-02-12 04:25:00|||||||||5
1581481800000|2020-02-12 04:30:00|29367|29327|29374.5|29334.5|29374.5|29334.5|29367|29327|7
1581482100000|2020-02-12 04:35:00|29374.6|29334.6|29377.1|29337.1|29377.1|29337.1|29374.6|29334.6|0
1581482400000|2020-02-12 04:40:00|29374.6|29334.6|29374.6|29334.6|29374.6|29334.6|29374.6|29334.6|0
1581482700000|2020-02-12 04:45:00|29377.1|29337.1|29377.1|29337.1|29377.1|29337.1|29377.1|29337.1|3
1581483000000|2020-02-12 04:50:00|29379.7|29339.7|29377.2|29337.2|29379.7|29339.7|29377.1|29337.1|1
1581483300000|2020-02-12 04:55:00|29374.7|29334.7|29377.2|29337.2|29377.2|29337.2|29374.7|29334.7|0
1581483600000|2020-02-12 05:00:00|29374.7|29334.7|29377.2|29337.2|29377.2|29337.2|29372.2|29332.2|0
1581483900000|2020-02-12 05:05:00|29377.3|29337.3|29379.8|29339.8|29379.8|29339.8|29377.3|29337.3|2
1581484200000|2020-02-12 05:10:00|29377.3|29337.3|29374.8|29334.8|29377.3|29337.3|29374.8|29334.8|0
1581484500000|2020-02-12 05:15:00|29372.4|29332.4|29372.4|29332.4|29372.4|29332.4|29372.4|29332.4|0
1581484800000|2020-02-12 05:20:00|29374.9|29334.9|29374.9|29334.9|29374.9|29334.9|29374.9|29334.9|0
1581485100000|2020-02-12 05:25:00|29377.4|29337.4|29377.4|29337.4|29377.4|29337.4|29372.4|29332.4|1
1581485400000|2020-02-12 05:30:00|29374.9|29334.9|29367.4|29327.4|29377.4|29337.4|29367.4|29327.4|7
1581485700000|2020-02-12 05:35:00|29367.5|29327.5|29367.5|29327.5|29367.5|29327.5|29367.5|29327.5|3
1581486000000|2020-02-12 05:40:00|29375|29335|29375|29335|29377.5|29337.5|29375|29335|6
1581486300000|2020-02-12 05:45:00|29367.5|29327.5|29367.5|29327.5|29367.5|29327.5|29357.5|29317.5|35
1581486600000|2020-02-12 05:50:00|29370.1|29330.1|29367.6|29327.6|29370.1|29330.1|29367.5|29327.5|3
1581486900000|2020-02-12 05:55:00|29377.6|29337.6|29367.6|29327.6|29377.6|29337.6|29367.6|29327.6|4
1581487200000|2020-02-12 06:00:00|29370.1|29330.1|29375.1|29335.1|29377.6|29337.6|29370.1|29330.1|4
1581487500000|2020-02-12 06:05:00|29375.2|29335.2|29375.2|29335.2|29377.6|29337.6|29372.7|29332.7|15
1581487800000|2020-02-12 06:10:00|29372.7|29332.7|29362.7|29322.7|29372.7|29332.7|29362.7|29322.7|17
1581488100000|2020-02-12 06:15:00|29365.2|29325.2|29367.7|29327.7|29367.7|29327.7|29362.7|29322.7|2
1581488400000|2020-02-12 06:20:00|29355.2|29315.2|29347.8|29307.8|29355.3|29315.3|29347.7|29307.7|29
1581488700000|2020-02-12 06:25:00|29350.3|29310.3|29347.8|29307.8|29350.3|29310.3|29347.8|29307.8|11
1581489000000|2020-02-12 06:30:00|29357.8|29317.8|29347.8|29307.8|29357.8|29317.8|29347.8|29307.8|16
1581489300000|2020-02-12 06:35:00|29350.3|29310.3|29347.9|29307.9|29352.8|29312.8|29345.4|29305.4|7
1581489600000|2020-02-12 06:40:00|29345.4|29305.4|29347.9|29307.9|29347.9|29307.9|29345.4|29305.4|12
1581489900000|2020-02-12 06:45:00|||||||||7
1581490200000|2020-02-12 06:50:00|29337.9|29297.9|29338|29298|29338|29298|29337.9|29297.9|15
1581490500000|2020-02-12 06:55:00|29348|29308|29358|29318|29358|29318|29348|29308|14
1581490800000|2020-02-12 07:00:00|29355.5|29315.5|29358|29318|29358|29318|29355.5|29315.5|9
1581491100000|2020-02-12 07:05:00|29365.5|29325.5|29348.1|29308.1|29365.6|29325.6|29348.1|29308.1|17
1581491400000|2020-02-12 07:10:00|29353.1|29313.1|29348.1|29308.1|29355.6|29315.6|29348.1|29308.1|7
1581491700000|2020-02-12 07:15:00|29350.6|29310.6|29338.1|29298.1|29350.6|29310.6|29338.1|29298.1|19
1581492000000|2020-02-12 07:20:00|29345.7|29305.7|29338.2|29298.2|29345.7|29305.7|29338.1|29298.1|9
1581492300000|2020-02-12 07:25:00|29328.2|29288.2|29330.7|29290.7|29330.7|29290.7|29328.2|29288.2|7
1581492600000|2020-02-12 07:30:00|29328.2|29288.2|29328.2|29288.2|29338.2|29298.2|29328.2|29288.2|8
1581492900000|2020-02-12 07:35:00|29330.8|29290.8|29328.3|29288.3|29338.2|29298.2|29328.2|29288.2|5
1581493500000|2020-02-12 07:45:00|29325.8|29285.8|29310.8|29270.8|29325.8|29285.8|29310.8|29270.8|6
1581493800000|2020-02-12 07:50:00|29313.4|29273.4|29318.4|29278.4|29318.4|29278.4|29308.3|29268.3|11
1581494100000|2020-02-12 07:55:00|29328.4|29288.4|29338.4|29298.4|29340.9|29300.9|29328.4|29288.4|28
1581494400000|2020-02-12 08:00:00|29335.9|29295.9|29348.4|29308.4|29348.4|29308.4|29328.4|29288.4|13
1581494700000|2020-02-12 08:05:00|29358.4|29318.4|29338.5|29298.5|29358.4|29318.4|29338.5|29298.5|17
1581495000000|2020-02-12 08:10:00|||||||||4
1581495300000|2020-02-12 08:15:00|29348.5|29308.5|29348.5|29308.5|29358.5|29318.5|29348.5|29308.5|4
1581495600000|2020-02-12 08:20:00|29353.5|29313.5|29358.6|29318.6|29358.6|29318.6|29353.5|29313.5|12
1581495900000|2020-02-12 08:25:00|29368.6|29328.6|29378.6|29338.6|29381.1|29341.1|29368.6|29328.6|15
1581496200000|2020-02-12 08:30:00|29381.1|29341.1|29378.6|29338.6|29391.1|29351.1|29376.1|29336.1|58
1581496500000|2020-02-12 08:35:00|29376.1|29336.1|29376.2|29336.2|29378.7|29338.7|29373.7|29333.7|3
1581496800000|2020-02-12 08:40:00|29378.7|29338.7|29348.7|29308.7|29378.7|29338.7|29346.2|29306.2|32
1581497100000|2020-02-12 08:45:00|29358.7|29318.7|29356.2|29316.2|29368.7|29328.7|29356.2|29316.2|24
1581497400000|2020-02-12 08:50:00|29353.8|29313.8|29368.8|29328.8|29368.8|29328.8|29353.8|29313.8|4
1581497700000|2020-02-12 08:55:00|29376.3|29336.3|29371.3|29331.3|29378.8|29338.8|29368.8|29328.8|5
1581498000000|2020-02-12 09:00:00|29368.8|29328.8|29353.8|29313.8|29376.3|29336.3|29348.8|29308.8|27
1581498300000|2020-02-12 09:05:00|29351.3|29311.3|29338.9|29298.9|29351.3|29311.3|29338.8|29298.8|8
1581498600000|2020-02-12 09:10:00|29333.9|29293.9|29336.4|29296.4|29338.9|29298.9|29328.9|29288.9|5
1581498900000|2020-02-12 09:15:00|29333.9|29293.9|29328.9|29288.9|29333.9|29293.9|29326.4|29286.4|1
1581499200000|2020-02-12 09:20:00|29326.5|29286.5|29324|29284|29329|29289|29321.5|29281.5|11
1581499500000|2020-02-12 09:25:00|29329|29289|29324|29284|29329|29289|29319|29279|19
1581499800000|2020-02-12 09:30:00|29326.5|29286.5|29319|29279|29339|29299|29319|29279|43
1581500100000|2020-02-12 09:35:00|29319.1|29279.1|29299.1|29259.1|29326.6|29286.6|29299.1|29259.1|39
1581500400000|2020-02-12 09:40:00|29304.1|29264.1|29289.1|29249.1|29304.1|29264.1|29289.1|29249.1|35
1581500700000|2020-02-12 09:45:00|29299.1|29259.1|29304.1|29264.1|29309.1|29269.1|29291.6|29251.6|151
1581501000000|2020-02-12 09:50:00|29306.6|29266.6|29299.2|29259.2|29306.7|29266.7|29299.2|29259.2|215
1581501300000|2020-02-12 09:55:00|29309.2|29269.2|29326.7|29286.7|29329.2|29289.2|29306.7|29266.7|54
1581501600000|2020-02-12 10:00:00|29324.2|29284.2|29319.2|29279.2|29324.2|29284.2|29314.2|29274.2|8
1581501900000|2020-02-12 10:05:00|29316.7|29276.7|29316.8|29276.8|29326.8|29286.8|29314.3|29274.3|7
1581502200000|2020-02-12 10:10:00|29319.3|29279.3|29324.3|29284.3|29326.8|29286.8|29314.3|29274.3|120
1581502500000|2020-02-12 10:15:00|29326.8|29286.8|29324.3|29284.3|29326.8|29286.8|29319.3|29279.3|3
1581502800000|2020-02-12 10:20:00|29324.4|29284.4|29329.4|29289.4|29334.4|29294.4|29324.4|29284.4|10
1581503100000|2020-02-12 10:25:00|29331.9|29291.9|29316.9|29276.9|29331.9|29291.9|29314.4|29274.4|10
1581503400000|2020-02-12 10:30:00|29314.4|29274.4|29296.9|29256.9|29314.4|29274.4|29289.4|29249.4|45
1581503700000|2020-02-12 10:35:00|29291.9|29251.9|29292|29252|29297|29257|29291.9|29251.9|1
1581504000000|2020-02-12 10:40:00|29294.5|29254.5|29309.5|29269.5|29309.5|29269.5|29289.5|29249.5|22
1581504300000|2020-02-12 10:45:00|29319.5|29279.5|29319.5|29279.5|29319.5|29279.5|29309.5|29269.5|25
1581504600000|2020-02-12 10:50:00|29319.6|29279.6|29352.1|29312.1|29357.1|29317.1|29319.6|29279.6|77
1581504900000|2020-02-12 10:55:00|29354.6|29314.6|29349.6|29309.6|29359.6|29319.6|29349.6|29309.6|37
1581505200000|2020-02-12 11:00:00|29354.6|29314.6|29344.6|29304.6|29359.6|29319.6|29344.6|29304.6|3
1581505500000|2020-02-12 11:05:00|29339.6|29299.6|29344.7|29304.7|29347.2|29307.2|29337.1|29297.1|34
1581505800000|2020-02-12 11:10:00|29339.7|29299.7|29342.2|29302.2|29347.2|29307.2|29339.7|29299.7|16
1581506100000|2020-02-12 11:15:00|29339.7|29299.7|29349.7|29309.7|29349.7|29309.7|29339.7|29299.7|3
1581506400000|2020-02-12 11:20:00|29334.7|29294.7|29327.3|29287.3|29339.7|29299.7|29319.8|29279.8|51
1581506700000|2020-02-12 11:25:00|29324.8|29284.8|29319.8|29279.8|29329.8|29289.8|29317.3|29277.3|19
1581507000000|2020-02-12 11:30:00|29329.8|29289.8|29319.8|29279.8|29332.3|29292.3|29319.8|29279.8|17
1581507300000|2020-02-12 11:35:00|29309.8|29269.8|29309.9|29269.9|29309.9|29269.9|29299.9|29259.9|10
1581507600000|2020-02-12 11:40:00|29299.9|29259.9|29309.9|29269.9|29309.9|29269.9|29299.9|29259.9|8
1581507900000|2020-02-12 11:45:00|29299.9|29259.9|29309.9|29269.9|29314.9|29274.9|29299.9|29259.9|16
1581508200000|2020-02-12 11:50:00|29319.9|29279.9|29320|29280|29330|29290|29319.9|29279.9|52
1581508500000|2020-02-12 11:55:00|||||||||24
1581508800000|2020-02-12 12:00:00|29322.5|29282.5|29330|29290|29330|29290|29320|29280|11
1581509100000|2020-02-12 12:05:00|29330.1|29290.1|29340.1|29300.1|29350.1|29310.1|29330.1|29290.1|54
1581509400000|2020-02-12 12:10:00|29350.1|29310.1|29350.1|29310.1|29360.1|29320.1|29350.1|29310.1|34
1581509700000|2020-02-12 12:15:00|29340.1|29300.1|29310.1|29270.1|29340.1|29300.1|29310.1|29270.1|51
1581510000000|2020-02-12 12:20:00|29310.2|29270.2|29300.2|29260.2|29310.2|29270.2|29300.2|29260.2|154
1581510300000|2020-02-12 12:25:00|29290.2|29250.2|29300.2|29260.2|29300.2|29260.2|29290.2|29250.2|58
1581510600000|2020-02-12 12:30:00|29297.7|29257.7|29290.2|29250.2|29297.7|29257.7|29290.2|29250.2|12
1581510900000|2020-02-12 12:35:00|29300.2|29260.2|29310.3|29270.3|29310.3|29270.3|29300.2|29260.2|31
1581511200000|2020-02-12 12:40:00|29320.3|29280.3|29325.3|29285.3|29335.3|29295.3|29320.3|29280.3|35
1581511500000|2020-02-12 12:45:00|29315.3|29275.3|29325.3|29285.3|29325.3|29285.3|29315.3|29275.3|23
1581511800000|2020-02-12 12:50:00|29317.8|29277.8|29305.4|29265.4|29317.8|29277.8|29305.4|29265.4|14
1581512100000|2020-02-12 12:55:00|29302.9|29262.9|29295.4|29255.4|29305.4|29265.4|29295.4|29255.4|65
1581512400000|2020-02-12 13:00:00|29302.9|29262.9|29315.4|29275.4|29315.4|29275.4|29302.9|29262.9|33
1581512700000|2020-02-12 13:05:00|29315.5|29275.5|29323|29283|29325.5|29285.5|29315.5|29275.5|12
1581513000000|2020-02-12 13:10:00|29325.5|29285.5|29313|29273|29328|29288|29305.5|29265.5|24
1581513300000|2020-02-12 13:15:00|29305.5|29265.5|29318|29278|29318|29278|29305.5|29265.5|515
1581513600000|2020-02-12 13:20:00|29315.5|29275.5|29335.6|29295.6|29345.6|29305.6|29315.5|29275.5|28
1581513900000|2020-02-12 13:25:00|29340.6|29300.6|29348.1|29308.1|29355.6|29315.6|29340.6|29300.6|101
1581514200000|2020-02-12 13:30:00|29355.6|29315.6|29358.1|29318.1|29370.6|29330.6|29348.1|29308.1|108
1581514500000|2020-02-12 13:35:00|29355.6|29315.6|29330.7|29290.7|29365.6|29325.6|29323.1|29283.1|268
1581514800000|2020-02-12 13:40:00|29323.2|29283.2|29310.7|29270.7|29338.2|29298.2|29310.7|29270.7|88
1581517800000|2020-02-12 14:30:00|29338.5|29298.5|29321|29281|29341|29301|29281|29241|1645
1581518100000|2020-02-12 14:35:00|29316|29276|29476.1|29436.1|29491|29451|29311|29271|965
1581518400000|2020-02-12 14:40:00|29478.6|29438.6|29521.1|29481.1|29536.1|29496.1|29476.1|29436.1|854
1581518700000|2020-02-12 14:45:00|29526.1|29486.1|29481.1|29441.1|29551.1|29511.1|29476.1|29436.1|686
1581519000000|2020-02-12 14:50:00|29483.6|29443.6|29513.6|29473.6|29526.2|29486.2|29481.1|29441.1|499
1581519300000|2020-02-12 14:55:00|29516.2|29476.2|29521.2|29481.2|29541.2|29501.2|29513.6|29473.6|654
1581519600000|2020-02-12 15:00:00|29518.7|29478.7|29481.2|29441.2|29521.2|29481.2|29471.2|29431.2|733
1581519900000|2020-02-12 15:05:00|29483.7|29443.7|29513.7|29473.7|29523.7|29483.7|29481.2|29441.2|889
1581520200000|2020-02-12 15:10:00|29511.2|29471.2|29471.3|29431.3|29516.3|29476.3|29461.3|29421.3|873
1581520500000|2020-02-12 15:15:00|29476.2|29436.2|29463.8|29423.8|29491.3|29451.3|29461.3|29421.3|192
1581520800000|2020-02-12 15:20:00|29466.3|29426.3|29431.3|29391.3|29471.3|29431.3|29421.3|29381.3|753
1581521100000|2020-02-12 15:25:00|29428.8|29388.8|29433.9|29393.9|29436.4|29396.4|29411.3|29371.3|664
1581521400000|2020-02-12 15:30:00|29431.4|29391.4|29436.4|29396.4|29446.4|29406.4|29401.4|29361.4|297
1581521700000|2020-02-12 15:35:00|29431.4|29391.4|29406.5|29366.5|29441.5|29401.5|29406.4|29366.4|305
1581522000000|2020-02-12 15:40:00|29401.5|29361.5|29411.5|29371.5|29421.5|29381.5|29399|29359|275
1581522300000|2020-02-12 15:45:00|29421.5|29381.5|29416.5|29376.5|29421.5|29381.5|29391.5|29351.5|796
1581522600000|2020-02-12 15:50:00|29421.5|29381.5|29441.6|29401.6|29441.6|29401.6|29409|29369|247
1581522900000|2020-02-12 15:55:00|29439.1|29399.1|29466.6|29426.6|29466.6|29426.6|29431.6|29391.6|214
1581523200000|2020-02-12 16:00:00|29464.1|29424.1|29486.6|29446.6|29501.6|29461.6|29464.1|29424.1|178
1581523500000|2020-02-12 16:05:00|29481.6|29441.6|29516.7|29476.7|29521.7|29481.7|29476.6|29436.6|343
1581523800000|2020-02-12 16:10:00|29519.2|29479.2|29504.2|29464.2|29546.7|29506.7|29494.2|29454.2|1399
1581524100000|2020-02-12 16:15:00|29506.7|29466.7|29524.2|29484.2|29536.7|29496.7|29501.7|29461.7|240
1581524400000|2020-02-12 16:20:00|29526.7|29486.7|29486.8|29446.8|29526.7|29486.7|29474.2|29434.2|374
1581524700000|2020-02-12 16:25:00|29484.2|29444.2|29416.8|29376.8|29484.2|29444.2|29406.8|29366.8|555
1581525000000|2020-02-12 16:30:00|29414.3|29374.3|29401.8|29361.8|29426.8|29386.8|29401.8|29361.8|312
1581525300000|2020-02-12 16:35:00|29391.8|29351.8|29401.8|29361.8|29421.8|29381.8|29371.8|29331.8|440
1581525600000|2020-02-12 16:40:00|29399.3|29359.3|29441.8|29401.8|29451.8|29411.8|29396.9|29356.9|304
1581525900000|2020-02-12 16:45:00|29451.8|29411.8|29454.4|29414.4|29471.9|29431.9|29431.9|29391.9|549
1581526200000|2020-02-12 16:50:00|29451.9|29411.9|29424.4|29384.4|29451.9|29411.9|29421.9|29381.9|330
1581526500000|2020-02-12 16:55:00|29421.9|29381.9|29421.9|29381.9|29427|29387|29411.9|29371.9|165
1581526800000|2020-02-12 17:00:00|29417|29377|29437|29397|29437|29397|29411.9|29371.9|80
1581527100000|2020-02-12 17:05:00|29434.5|29394.5|29437|29397|29437|29397|29422|29382|190
1581527400000|2020-02-12 17:10:00|29434.5|29394.5|29422|29382|29442|29402|29422|29382|136
1581527700000|2020-02-12 17:15:00|29424.6|29384.6|29437.1|29397.1|29442.1|29402.1|29422|29382|74
1581528000000|2020-02-12 17:20:00|29434.6|29394.6|29427.1|29387.1|29442.1|29402.1|29422.1|29382.1|167
1581528300000|2020-02-12 17:25:00|29424.6|29384.6|29417.2|29377.2|29427.2|29387.2|29407.2|29367.2|297
1581528600000|2020-02-12 17:30:00|29414.7|29374.7|29437.2|29397.2|29447.2|29407.2|29414.7|29374.7|84
1581528900000|2020-02-12 17:35:00|29434.7|29394.7|29429.7|29389.7|29437.2|29397.2|29422.2|29382.2|237
1581529200000|2020-02-12 17:40:00|29432.2|29392.2|29422.2|29382.2|29432.2|29392.2|29412.2|29372.2|152
1581529500000|2020-02-12 17:45:00|29424.8|29384.8|29427.3|29387.3|29427.3|29387.3|29414.8|29374.8|201
1581529800000|2020-02-12 17:50:00|29424.8|29384.8|29422.3|29382.3|29432.3|29392.3|29422.3|29382.3|149
1581530100000|2020-02-12 17:55:00|29424.8|29384.8|29437.4|29397.4|29442.3|29402.3|29422.3|29382.3|179
1581530400000|2020-02-12 18:00:00|29434.9|29394.9|29432.4|29392.4|29447.4|29407.4|29432.3|29392.3|610
1581530700000|2020-02-12 18:05:00|29434.9|29394.9|29427.4|29387.4|29434.9|29394.9|29402.4|29362.4|216
1581531000000|2020-02-12 18:10:00|29429.9|29389.9|29427.5|29387.5|29447.5|29407.5|29417.5|29377.5|121
1581531300000|2020-02-12 18:15:00|29430|29390|29435|29395|29457.5|29417.5|29427.5|29387.5|254
1581531600000|2020-02-12 18:20:00|29432.5|29392.5|29412.5|29372.5|29447.5|29407.5|29412.5|29372.5|258
1581531900000|2020-02-12 18:25:00|29415|29375|29382.5|29342.5|29415|29375|29382.5|29342.5|158
1581532200000|2020-02-12 18:30:00|29387.6|29347.6|29367.6|29327.6|29392.5|29352.5|29362.5|29322.5|757
1581532500000|2020-02-12 18:35:00|29362.6|29322.6|29372.6|29332.6|29397.6|29357.6|29362.6|29322.6|295
1581532800000|2020-02-12 18:40:00|29375.1|29335.1|29372.6|29332.6|29377.7|29337.7|29365.1|29325.1|205
1581533100000|2020-02-12 18:45:00|29377.7|29337.7|29377.7|29337.7|29387.7|29347.7|29367.7|29327.7|455
1581533400000|2020-02-12 18:50:00|29375.2|29335.2|29367.7|29327.7|29377.7|29337.7|29357.7|29317.7|501
1581533700000|2020-02-12 18:55:00|29362.7|29322.7|29377.8|29337.8|29397.7|29357.7|29362.7|29322.7|2079
1581534000000|2020-02-12 19:00:00|29375.3|29335.3|29377.8|29337.8|29390.3|29350.3|29367.8|29327.8|186
1581534300000|2020-02-12 19:05:00|29387.8|29347.8|29427.8|29387.8|29435.4|29395.4|29377.8|29337.8|812
1581534600000|2020-02-12 19:10:00|29417.8|29377.8|29470.4|29430.4|29492.9|29452.9|29417.8|29377.8|2406
1581534900000|2020-02-12 19:15:00|29467.9|29427.9|29435.4|29395.4|29482.9|29442.9|29417.9|29377.9|642
1581555600000|2020-02-13 01:00:00|29475.1|29435.1|29460.2|29420.2|29490.2|29450.2|29447.6|29407.6|666
1581555900000|2020-02-13 01:05:00|29457.6|29417.6|29470.2|29430.2|29470.2|29430.2|29457.6|29417.6|320
1581556200000|2020-02-13 01:10:00|29467.7|29427.7|29467.7|29427.7|29470.2|29430.2|29462.7|29422.7|37
1581556500000|2020-02-13 01:15:00|29470.2|29430.2|29477.7|29437.7|29477.7|29437.7|29460.2|29420.2|42
1581556800000|2020-02-13 01:20:00|29480.3|29440.3|29497.8|29457.8|29500.3|29460.3|29480.3|29440.3|74
1581557100000|2020-02-13 01:25:00|29500.3|29460.3|29505.2|29465.2|29507.8|29467.8|29497.8|29457.8|53
1581557400000|2020-02-13 01:30:00|29505.3|29465.3|29497.8|29457.8|29505.3|29465.3|29495.3|29455.3|13
1581557700000|2020-02-13 01:35:00|29495.3|29455.3|29500.4|29460.4|29502.8|29462.8|29495.3|29455.3|17
1581558000000|2020-02-13 01:40:00|29497.9|29457.9|29497.9|29457.9|29502.9|29462.9|29495.3|29455.3|3
1581558300000|2020-02-13 01:45:00|29500.4|29460.4|29497.9|29457.9|29500.5|29460.5|29495.4|29455.4|1
1581558600000|2020-02-13 01:50:00|29495.4|29455.4|29495.4|29455.4|29498|29458|29495.4|29455.4|2
1581558900000|2020-02-13 01:55:00|29505.4|29465.4|29505.4|29465.4|29505.4|29465.4|29503|29463|6
1581559200000|2020-02-13 02:00:00|29503|29463|29480.6|29440.6|29505.4|29465.4|29480.6|29440.6|150
1581559500000|2020-02-13 02:05:00|29475.5|29435.5|29480.6|29440.6|29480.6|29440.6|29475.5|29435.5|14
1581559800000|2020-02-13 02:10:00|29478.1|29438.1|29480.6|29440.6|29480.6|29440.6|29478.1|29438.1|14
1581560100000|2020-02-13 02:15:00|29480.7|29440.7|29480.7|29440.7|29480.7|29440.7|29480.7|29440.7|7
1581560400000|2020-02-13 02:20:00|29478.1|29438.1|29480.7|29440.7|29480.7|29440.7|29478.1|29438.1|10
1581560700000|2020-02-13 02:25:00|29490.7|29450.7|29488.2|29448.2|29490.7|29450.7|29488.2|29448.2|12
1581561000000|2020-02-13 02:30:00|29490.7|29450.7|29498.2|29458.2|29498.2|29458.2|29490.7|29450.7|16
1581561300000|2020-02-13 02:35:00|29500.8|29460.8|29500.8|29460.8|29500.8|29460.8|29498.2|29458.2|0
1581561600000|2020-02-13 02:40:00|29498.3|29458.3|29490.8|29450.8|29500.8|29460.8|29490.8|29450.8|44
1581561900000|2020-02-13 02:45:00|29493.3|29453.3|29493.3|29453.3|29500.9|29460.9|29493.3|29453.3|23
1581562200000|2020-02-13 02:50:00|29490.9|29450.9|29500.9|29460.9|29500.9|29460.9|29490.9|29450.9|11
1581562500000|2020-02-13 02:55:00|||||||||3
1581562800000|2020-02-13 03:00:00|29501|29461|29501|29461|29501|29461|29498.4|29458.4|27
1581563100000|2020-02-13 03:05:00|29498.4|29458.4|29498.4|29458.4|29501|29461|29498.4|29458.4|13
1581563400000|2020-02-13 03:10:00|29501|29461|29491|29451|29501|29461|29491|29451|119
1581563700000|2020-02-13 03:15:00|29481|29441|29481.1|29441.1|29491|29451|29471.1|29431.1|642
1581564000000|2020-02-13 03:20:00|29488.5|29448.5|29481.1|29441.1|29491.1|29451.1|29481.1|29441.1|10
1581564300000|2020-02-13 03:25:00|29478.6|29438.6|29481.1|29441.1|29491.1|29451.1|29468.6|29428.6|41
1581564600000|2020-02-13 03:30:00|29481.2|29441.2|29471.2|29431.2|29481.2|29441.2|29471.2|29431.2|7
1581564900000|2020-02-13 03:35:00|29481.2|29441.2|29471.2|29431.2|29481.2|29441.2|29471.2|29431.2|7
1581565200000|2020-02-13 03:40:00|29468.7|29428.7|29461.2|29421.2|29468.7|29428.7|29461.2|29421.2|3
1581565500000|2020-02-13 03:45:00|29461.3|29421.3|29461.3|29421.3|29461.3|29421.3|29451.3|29411.3|2
1581565800000|2020-02-13 03:50:00|29463.7|29423.7|29458.7|29418.7|29463.7|29423.7|29458.7|29418.7|13
1581566100000|2020-02-13 03:55:00|29458.8|29418.8|29448.8|29408.8|29458.8|29418.8|29446.2|29406.2|4
1581566400000|2020-02-13 04:00:00|29451.3|29411.3|29448.8|29408.8|29451.4|29411.4|29448.8|29408.8|0
1581566700000|2020-02-13 04:05:00|29451.4|29411.4|29453.8|29413.8|29461.4|29421.4|29448.8|29408.8|4
1581567000000|2020-02-13 04:10:00|29451.4|29411.4|29448.9|29408.9|29453.9|29413.9|29446.3|29406.3|0
1581567300000|2020-02-13 04:15:00|29446.3|29406.3|29451.5|29411.5|29451.5|29411.5|29446.3|29406.3|0
1581567600000|2020-02-13 04:20:00|29448.9|29408.9|29441.5|29401.5|29451.5|29411.5|29441.5|29401.5|3
1581567900000|2020-02-13 04:25:00|29443.9|29403.9|29451.5|29411.5|29451.5|29411.5|29441.5|29401.5|174
1581568200000|2020-02-13 04:30:00|29449|29409|29459|29419|29459.1|29419.1|29449|29409|7
1581568500000|2020-02-13 04:35:00|29456.4|29416.4|29454|29414|29461.6|29421.6|29451.6|29411.6|8
1581568800000|2020-02-13 04:40:00|29451.6|29411.6|29454.1|29414.1|29454.1|29414.1|29451.6|29411.6|0
1581569100000|2020-02-13 04:45:00|29451.6|29411.6|29451.7|29411.7|29451.7|29411.7|29451.6|29411.6|0
1581569700000|2020-02-13 04:55:00|29454.2|29414.2|29461.7|29421.7|29461.7|29421.7|29454.2|29414.2|2
1581570000000|2020-02-13 05:00:00|29459.2|29419.2|29461.8|29421.8|29461.8|29421.8|29459.2|29419.2|3
1581570900000|2020-02-13 05:15:00|29461.9|29421.9|29461.9|29421.9|29461.9|29421.9|29461.9|29421.9|1
1581571200000|2020-02-13 05:20:00|29464.3|29424.3|29461.9|29421.9|29464.3|29424.3|29461.9|29421.9|3
1581571500000|2020-02-13 05:25:00|29456.8|29416.8|29461.9|29421.9|29461.9|29421.9|29456.8|29416.8|22
1581571800000|2020-02-13 05:30:00|29466.8|29426.8|29469.4|29429.4|29474.4|29434.4|29466.8|29426.8|7
1581572100000|2020-02-13 05:35:00|29472|29432|29472|29432|29472|29432|29472|29432|0
1581572700000|2020-02-13 05:45:00|29469.5|29429.5|29469.5|29429.5|29472.1|29432.1|29469.5|29429.5|1
1581573000000|2020-02-13 05:50:00|29472.1|29432.1|29469.5|29429.5|29472.1|29432.1|29469.5|29429.5|0
1581573300000|2020-02-13 05:55:00|29472.1|29432.1|29469.6|29429.6|29472.1|29432.1|29467|29427|2
1581573600000|2020-02-13 06:00:00|29472.1|29432.1|29497|29457|29502.1|29462.1|29472.1|29432.1|38
1581573900000|2020-02-13 06:05:00|29482.2|29442.2|29497.1|29457.1|29497.1|29457.1|29479.6|29439.6|6
1581574200000|2020-02-13 06:10:00|||||||||29
1581574500000|2020-02-13 06:15:00|29487.1|29447.1|29479.7|29439.7|29487.1|29447.1|29477.1|29437.1|37
1581574800000|2020-02-13 06:20:00|29477.1|29437.1|29467.2|29427.2|29484.7|29444.7|29467.1|29427.1|36
1581575100000|2020-02-13 06:25:00|29469.7|29429.7|29477.2|29437.2|29482.3|29442.3|29467.2|29427.2|14
1581575400000|2020-02-13 06:30:00|29482.3|29442.3|29489.8|29449.8|29492.3|29452.3|29482.3|29442.3|1
1581575700000|2020-02-13 06:35:00|29487.2|29447.2|29499.8|29459.8|29499.8|29459.8|29487.2|29447.2|20
1581576000000|2020-02-13 06:40:00|29497.3|29457.3|29487.4|29447.4|29502.4|29462.4|29482.4|29442.4|31
1581576300000|2020-02-13 06:45:00|29489.9|29449.9|29492.5|29452.5|29492.5|29452.5|29487.3|29447.3|26
1581576600000|2020-02-13 06:50:00|||||||||5
1581576900000|2020-02-13 06:55:00|29482.5|29442.5|29482.5|29442.5|29492.5|29452.5|29479.9|29439.9|16
1581577200000|2020-02-13 07:00:00|29477.4|29437.4|29480|29440|29485|29445|29477.4|29437.4|4
1581577500000|2020-02-13 07:05:00|29482.6|29442.6|29500|29460|29500|29460|29480|29440|4
1581577800000|2020-02-13 07:10:00|29497.4|29457.4|29497.6|29457.6|29500|29460|29492.6|29452.6|23
1581578100000|2020-02-13 07:15:00|29495.1|29455.1|29502.6|29462.6|29502.6|29462.6|29495.1|29455.1|0
1581578400000|2020-02-13 07:20:00|29502.7|29462.7|29502.7|29462.7|29502.7|29462.7|29502.7|29462.7|0
1581578700000|2020-02-13 07:25:00|||||||||13
1581579000000|2020-02-13 07:30:00|29497.6|29457.6|29502.7|29462.7|29502.7|29462.7|29497.6|29457.6|0
1581579300000|2020-02-13 07:35:00|29502.8|29462.8|29502.8|29462.8|29502.8|29462.8|29500.2|29460.2|1
1581579600000|2020-02-13 07:40:00|29500.2|29460.2|29502.8|29462.8|29502.8|29462.8|29500.2|29460.2|22
1581579900000|2020-02-13 07:45:00|29497.8|29457.8|29502.8|29462.8|29502.8|29462.8|29497.8|29457.8|23
1581580200000|2020-02-13 07:50:00|29502.9|29462.9|29512.9|29472.9|29512.9|29472.9|29502.9|29462.9|2
1581580800000|2020-02-13 08:00:00|29515.4|29475.4|29522.9|29482.9|29522.9|29482.9|29515.4|29475.4|19
1581581100000|2020-02-13 08:05:00|29520.4|29480.4|29507.8|29467.8|29520.4|29480.4|29507.8|29467.8|58
1581581400000|2020-02-13 08:10:00|29503|29463|29483|29443|29507.8|29467.8|29480.4|29440.4|80
1581581700000|2020-02-13 08:15:00|29480.4|29440.4|29493|29453|29493|29453|29477.9|29437.9|49
1581582000000|2020-02-13 08:20:00|29493.1|29453.1|29483.1|29443.1|29493.1|29453.1|29483.1|29443.1|11
1581582300000|2020-02-13 08:25:00|29480.5|29440.5|29483.1|29443.1|29483.1|29443.1|29473.1|29433.1|19
1581582600000|2020-02-13 08:30:00|29493.1|29453.1|29493.1|29453.1|29503.1|29463.1|29493.1|29453.1|61
1581582900000|2020-02-13 08:35:00|29493.2|29453.2|29503.2|29463.2|29503.2|29463.2|29493.2|29453.2|37
1581583200000|2020-02-13 08:40:00|29508.2|29468.2|29503.2|29463.2|29508.2|29468.2|29503.2|29463.2|31
1581583500000|2020-02-13 08:45:00|29513.2|29473.2|29515.7|29475.7|29520.7|29480.7|29513.2|29473.2|9
1581583800000|2020-02-13 08:50:00|29520.7|29480.7|29513.3|29473.3|29523.3|29483.3|29513.3|29473.3|38
1581584100000|2020-02-13 08:55:00|29508.1|29468.1|29510.7|29470.7|29513.3|29473.3|29508.1|29468.1|11
1581584400000|2020-02-13 09:00:00|29513.3|29473.3|29503.3|29463.3|29513.3|29473.3|29503.3|29463.3|504
1581584700000|2020-02-13 09:05:00|29503.4|29463.4|29503.4|29463.4|29503.4|29463.4|29503.4|29463.4|7
1581585000000|2020-02-13 09:10:00|29508.4|29468.4|29503.4|29463.4|29508.4|29468.4|29503.4|29463.4|8
1581585300000|2020-02-13 09:15:00|29513.4|29473.4|29513.4|29473.4|29513.4|29473.4|29503.4|29463.4|53
1581585600000|2020-02-13 09:20:00|29513.5|29473.5|29513.5|29473.5|29520.9|29480.9|29513.5|29473.5|9
1581585900000|2020-02-13 09:25:00|29503.5|29463.5|29513.5|29473.5|29513.5|29473.5|29503.5|29463.5|9
1581586200000|2020-02-13 09:30:00|29518.4|29478.4|29503.5|29463.5|29523.5|29483.5|29503.5|29463.5|73
1581586500000|2020-02-13 09:35:00|29513.5|29473.5|29513.6|29473.6|29513.6|29473.6|29508.5|29468.5|62
1581586800000|2020-02-13 09:40:00|29508.4|29468.4|29513.6|29473.6|29513.6|29473.6|29503.6|29463.6|66
1581587100000|2020-02-13 09:45:00|29508.5|29468.5|29513.6|29473.6|29513.6|29473.6|29503.6|29463.6|18
1581587400000|2020-02-13 09:50:00|29503.6|29463.6|29501.1|29461.1|29506.1|29466.1|29498.5|29458.5|59
1581587700000|2020-02-13 09:55:00|29508.5|29468.5|29513.7|29473.7|29513.7|29473.7|29503.7|29463.7|138
1581588000000|2020-02-13 10:00:00|29511.1|29471.1|29503.7|29463.7|29513.7|29473.7|29503.7|29463.7|86
1581588300000|2020-02-13 10:05:00|29498.7|29458.7|29483.8|29443.8|29503.7|29463.7|29483.8|29443.8|67
1581588600000|2020-02-13 10:10:00|29473.8|29433.8|29483.8|29443.8|29483.8|29443.8|29473.8|29433.8|56
1581588900000|2020-02-13 10:15:00|29491.3|29451.3|29483.8|29443.8|29493.8|29453.8|29483.8|29443.8|61
1581589200000|2020-02-13 10:20:00|29483.9|29443.9|29483.9|29443.9|29493.9|29453.9|29483.9|29443.9|30
1581589500000|2020-02-13 10:25:00|29473.9|29433.9|29473.9|29433.9|29473.9|29433.9|29473.9|29433.9|49
1581589800000|2020-02-13 10:30:00|29463.9|29423.9|29443.9|29403.9|29463.9|29423.9|29443.9|29403.9|510
1581590100000|2020-02-13 10:35:00|29444|29404|29444|29404|29444|29404|29434|29394|43
1581590400000|2020-02-13 10:40:00|29441.6|29401.6|29414|29374|29441.6|29401.6|29414|29374|98
1581590700000|2020-02-13 10:45:00|29409.2|29369.2|29426.6|29386.6|29429.2|29389.2|29409.2|29369.2|112
1581591000000|2020-02-13 10:50:00|29421.6|29381.6|29454.1|29414.1|29456.6|29416.6|29419.2|29379.2|50
1581591300000|2020-02-13 10:55:00|29456.7|29416.7|29456.7|29416.7|29459.3|29419.3|29446.7|29406.7|18
1581591600000|2020-02-13 11:00:00|29459.3|29419.3|29456.7|29416.7|29459.3|29419.3|29454.1|29414.1|6
1581591900000|2020-02-13 11:05:00|29454.1|29414.1|29459.3|29419.3|29459.3|29419.3|29454.1|29414.1|26
1581592200000|2020-02-13 11:10:00|29456.8|29416.8|29449.4|29409.4|29459.4|29419.4|29446.8|29406.8|42
1581592500000|2020-02-13 11:15:00|29454.2|29414.2|29439.4|29399.4|29454.2|29414.2|29436.8|29396.8|23
1581592800000|2020-02-13 11:20:00|29436.8|29396.8|29439.4|29399.4|29454.3|29414.3|29436.8|29396.8|63
1581593100000|2020-02-13 11:25:00|29436.9|29396.9|29439.5|29399.5|29449.5|29409.5|29436.9|29396.9|82
1581593400000|2020-02-13 11:30:00|29436.9|29396.9|29449.5|29409.5|29449.5|29409.5|29436.9|29396.9|9
1581593700000|2020-02-13 11:35:00|29439.5|29399.5|29459.5|29419.5|29459.5|29419.5|29439.5|29399.5|21
1581594000000|2020-02-13 11:40:00|29457|29417|29459.6|29419.6|29459.6|29419.6|29449.5|29409.5|30
1581594300000|2020-02-13 11:45:00|29469.6|29429.6|29469.6|29429.6|29469.6|29429.6|29467|29427|11
1581594600000|2020-02-13 11:50:00|29459.6|29419.6|29464.6|29424.6|29477|29437|29459.6|29419.6|81
1581594900000|2020-02-13 11:55:00|29462.1|29422.1|29469.7|29429.7|29469.7|29429.7|29459.6|29419.6|40
1581595200000|2020-02-13 12:00:00|29472.1|29432.1|29467.1|29427.1|29477.1|29437.1|29459.7|29419.7|63
1581595500000|2020-02-13 12:05:00|29464.7|29424.7|29459.7|29419.7|29464.7|29424.7|29449.7|29409.7|72
1581595800000|2020-02-13 12:10:00|29449.7|29409.7|29469.8|29429.8|29469.8|29429.8|29449.7|29409.7|35
1581596100000|2020-02-13 12:15:00|29467.2|29427.2|29467.2|29427.2|29489.8|29449.8|29459.8|29419.8|57
1581596400000|2020-02-13 12:20:00|29469.8|29429.8|29464.7|29424.7|29469.8|29429.8|29457.2|29417.2|36
1581596700000|2020-02-13 12:25:00|29469.8|29429.8|29472.3|29432.3|29477.3|29437.3|29467.3|29427.3|21
1581597000000|2020-02-13 12:30:00|29469.9|29429.9|29474.7|29434.7|29474.7|29434.7|29464.7|29424.7|60
1581597300000|2020-02-13 12:35:00|29477.3|29437.3|29484.8|29444.8|29492.3|29452.3|29477.3|29437.3|68
1581597600000|2020-02-13 12:40:00|29477.3|29437.3|29477.4|29437.4|29484.8|29444.8|29474.8|29434.8|67
1581597900000|2020-02-13 12:45:00|29482.4|29442.4|29477.4|29437.4|29484.8|29444.8|29477.4|29437.4|67
1581598200000|2020-02-13 12:50:00|29474.8|29434.8|29482.4|29442.4|29484.9|29444.9|29474.8|29434.8|39
1581598500000|2020-02-13 12:55:00|29484.9|29444.9|29487.5|29447.5|29490.1|29450.1|29484.9|29444.9|51
1581598800000|2020-02-13 13:00:00|29490.1|29450.1|29500.1|29460.1|29500.1|29460.1|29484.9|29444.9|69
1581599100000|2020-02-13 13:05:00|29494.9|29454.9|29495|29455|29500.1|29460.1|29484.9|29444.9|131
1581599400000|2020-02-13 13:10:00|29500.1|29460.1|29515|29475|29515|29475|29495|29455|114
1581599700000|2020-02-13 13:15:00|29525|29485|29510|29470|29525|29485|29505|29465|223
1581600000000|2020-02-13 13:20:00|29507.6|29467.6|29487.6|29447.6|29515|29475|29475.1|29435.1|114
1581600300000|2020-02-13 13:25:00|29492.6|29452.6|29500.3|29460.3|29500.3|29460.3|29487.6|29447.6|113
1581600600000|2020-02-13 13:30:00|29507.7|29467.7|29497.7|29457.7|29515.1|29475.1|29495.1|29455.1|128
1581600900000|2020-02-13 13:35:00|29502.7|29462.7|29527.7|29487.7|29530.3|29490.3|29502.7|29462.7|135
1581601200000|2020-02-13 13:40:00|29525.2|29485.2|29522.6|29482.6|29530.4|29490.4|29505.2|29465.2|415
1581604200000|2020-02-13 14:30:00|29522.9|29482.9|29670.3|29630.3|29700.3|29660.3|29522.9|29482.9|1787
1581604500000|2020-02-13 14:35:00|29680.3|29640.3|29615.6|29575.6|29680.3|29640.3|29605.5|29565.5|1125
1581604800000|2020-02-13 14:40:00|29620.4|29580.4|29600.4|29560.4|29645.6|29605.6|29595.6|29555.6|1586
1581605100000|2020-02-13 14:45:00|29598|29558|29623|29583|29670.4|29630.4|29598|29558|398
1581605400000|2020-02-13 14:50:00|29625.6|29585.6|29650.5|29610.5|29650.5|29610.5|29610.4|29570.4|505
1581605700000|2020-02-13 14:55:00|29655.6|29615.6|29640.5|29600.5|29673.1|29633.1|29640.5|29600.5|341
1581606000000|2020-02-13 15:00:00|29643.1|29603.1|29575.7|29535.7|29653.1|29613.1|29570.5|29530.5|538
1581606300000|2020-02-13 15:05:00|29585.7|29545.7|29595.7|29555.7|29615.7|29575.7|29585.7|29545.7|466
1581606600000|2020-02-13 15:10:00|29595.8|29555.8|29620.6|29580.6|29633|29593|29575.8|29535.8|4925
1581606900000|2020-02-13 15:15:00|29615.4|29575.4|29650.6|29610.6|29660.6|29620.6|29608|29568|391
1581607200000|2020-02-13 15:20:00|29655.4|29615.4|29650.7|29610.7|29658|29618|29630.6|29590.6|428
1581607500000|2020-02-13 15:25:00|29648.1|29608.1|29638.1|29598.1|29650.7|29610.7|29620.7|29580.7|762
1581607800000|2020-02-13 15:30:00|29633.1|29593.1|29628.1|29588.1|29645.5|29605.5|29628.1|29588.1|202
1581608100000|2020-02-13 15:35:00|29630.7|29590.7|29555.6|29515.6|29630.7|29590.7|29535.5|29495.5|671
1581608400000|2020-02-13 15:40:00|29550.8|29510.8|29555.6|29515.6|29560.8|29520.8|29528.2|29488.2|1427
1581608700000|2020-02-13 15:45:00|29560.8|29520.8|29615.6|29575.6|29615.6|29575.6|29560.8|29520.8|3317
1581609000000|2020-02-13 15:50:00|29625.6|29585.6|29605.7|29565.7|29625.6|29585.6|29585.6|29545.6|473
1581609300000|2020-02-13 15:55:00|29600.8|29560.8|29578.3|29538.3|29605.7|29565.7|29565.7|29525.7|362
1581609600000|2020-02-13 16:00:00|29583.3|29543.3|29585.7|29545.7|29595.7|29555.7|29578.3|29538.3|210
1581609900000|2020-02-13 16:05:00|29588.3|29548.3|29595.7|29555.7|29605.7|29565.7|29588.3|29548.3|997
1581610200000|2020-02-13 16:10:00|29598.1|29558.1|29595.8|29555.8|29635.8|29595.8|29595.8|29555.8|314
1581610500000|2020-02-13 16:15:00|29593.4|29553.4|29565.8|29525.8|29595.8|29555.8|29565.8|29525.8|454
1581610800000|2020-02-13 16:20:00|29555.8|29515.8|29585.8|29545.8|29585.8|29545.8|29555.8|29515.8|169
1581611100000|2020-02-13 16:25:00|29591|29551|29615.9|29575.9|29631.1|29591.1|29585.8|29545.8|266
1581611400000|2020-02-13 16:30:00|29621.1|29581.1|29645.9|29605.9|29645.9|29605.9|29605.9|29565.9|826
1581611700000|2020-02-13 16:35:00|29651.1|29611.1|29648.5|29608.5|29658.5|29618.5|29645.9|29605.9|421
1581612000000|2020-02-13 16:40:00|29651.1|29611.1|29588.6|29548.6|29651.1|29611.1|29571.2|29531.2|301
1581612300000|2020-02-13 16:45:00|29591.2|29551.2|29601.2|29561.2|29611.2|29571.2|29581.2|29541.2|958
1581612600000|2020-02-13 16:50:00|29611.2|29571.2|29628.6|29588.6|29631.2|29591.2|29601.2|29561.2|120
1581612900000|2020-02-13 16:55:00|29631.2|29591.2|29631.3|29591.3|29641.3|29601.3|29618.6|29578.6|366
1581613200000|2020-02-13 17:00:00|29633.7|29593.7|29648.7|29608.7|29651.3|29611.3|29631.3|29591.3|182
1581613500000|2020-02-13 17:05:00|29646.1|29606.1|29638.7|29598.7|29651.3|29611.3|29631.3|29591.3|145
1581613800000|2020-02-13 17:10:00|29641.3|29601.3|29631.4|29591.4|29646.1|29606.1|29626.1|29586.1|167
1581614100000|2020-02-13 17:15:00|29636.2|29596.2|29636.2|29596.2|29646.2|29606.2|29628.8|29588.8|324
1581614400000|2020-02-13 17:20:00|29633.8|29593.8|29641.4|29601.4|29648.8|29608.8|29621.4|29581.4|198
1581614700000|2020-02-13 17:25:00|29638.8|29598.8|29631.5|29591.5|29641.4|29601.4|29621.5|29581.5|172
1581615000000|2020-02-13 17:30:00|29628.9|29588.9|29631.5|29591.5|29636.3|29596.3|29626.3|29586.3|493
1581615300000|2020-02-13 17:35:00|29626.3|29586.3|29616.3|29576.3|29631.5|29591.5|29616.3|29576.3|97
1581615600000|2020-02-13 17:40:00|29626.3|29586.3|29609|29569|29626.3|29586.3|29596.3|29556.3|241
1581615900000|2020-02-13 17:45:00|29606.4|29566.4|29591.6|29551.6|29611.6|29571.6|29586.4|29546.4|167
1581616200000|2020-02-13 17:50:00|29586.4|29546.4|29571.6|29531.6|29594|29554|29571.6|29531.6|218
1581616500000|2020-02-13 17:55:00|29566.4|29526.4|29536.4|29496.4|29571.6|29531.6|29536.4|29496.4|380
1581616800000|2020-02-13 18:00:00|29539.1|29499.1|29549.1|29509.1|29556.5|29516.5|29531.7|29491.7|517
1581617100000|2020-02-13 18:05:00|29541.7|29501.7|29516.9|29476.9|29551.7|29511.7|29496.9|29456.9|3022
1581617400000|2020-02-13 18:10:00|29514.3|29474.3|29479.6|29439.6|29516.9|29476.9|29477|29437|783
1581617700000|2020-02-13 18:15:00|29477|29437|29472.2|29432.2|29487|29447|29457|29417|489
1581618000000|2020-02-13 18:20:00|29474.6|29434.6|29447|29407|29474.6|29434.6|29437|29397|298
1581618300000|2020-02-13 18:25:00|29452.2|29412.2|29457.1|29417.1|29467.1|29427.1|29447|29407|245
1581618600000|2020-02-13 18:30:00|29462.3|29422.3|29477.1|29437.1|29477.1|29437.1|29437.1|29397.1|274
1581618900000|2020-02-13 18:35:00|29474.7|29434.7|29437.1|29397.1|29477.1|29437.1|29437.1|29397.1|469
1581619200000|2020-02-13 18:40:00|29432.3|29392.3|29419.8|29379.8|29432.4|29392.4|29397.2|29357.2|564
1581619500000|2020-02-13 18:45:00|29422.4|29382.4|29457.2|29417.2|29459.8|29419.8|29409.8|29369.8|585
1581619800000|2020-02-13 18:50:00|29452.4|29412.4|29447.2|29407.2|29452.4|29412.4|29427.2|29387.2|299
1581620100000|2020-02-13 18:55:00|29452.5|29412.5|29437.3|29397.3|29457.3|29417.3|29437.2|29397.2|447
1581620400000|2020-02-13 19:00:00|29439.9|29399.9|29449.9|29409.9|29459.9|29419.9|29407.3|29367.3|775
1581620700000|2020-02-13 19:05:00|29447.3|29407.3|29452.6|29412.6|29462.5|29422.5|29447.3|29407.3|564
1581621000000|2020-02-13 19:10:00|29457.3|29417.3|29497.4|29457.4|29542.6|29502.6|29457.3|29417.3|2810
1581621300000|2020-02-13 19:15:00|29500|29460|29485|29445|29507.4|29467.4|29457.4|29417.4|714
1581642000000|2020-02-14 01:00:00|29474.9|29434.9|29454.9|29414.9|29477.5|29437.5|29454.9|29414.9|186
1581642300000|2020-02-14 01:05:00|29452.6|29412.6|29382.6|29342.6|29454.9|29414.9|29370.2|29330.2|265
1581642600000|2020-02-14 01:10:00|29375|29335|29405|29365|29405|29365|29375|29335|38
1581642900000|2020-02-14 01:15:00|29400|29360|29405|29365|29407.7|29367.7|29395|29355|79
1581643200000|2020-02-14 01:20:00|29407.7|29367.7|29415.1|29375.1|29415.1|29375.1|29405|29365|8
1581643500000|2020-02-14 01:25:00|29417.5|29377.5|29440.4|29400.4|29440.4|29400.4|29417.5|29377.5|59
1581643800000|2020-02-14 01:30:00|29435.1|29395.1|29430.1|29390.1|29435.1|29395.1|29427.8|29387.8|8
1581644100000|2020-02-14 01:35:00|29427.8|29387.8|29427.8|29387.8|29430.4|29390.4|29425.1|29385.1|2
1581644400000|2020-02-14 01:40:00|29425.2|29385.2|29420.5|29380.5|29430.4|29390.4|29420.4|29380.4|17
1581644700000|2020-02-14 01:45:00|29425.2|29385.2|29425.2|29385.2|29430.5|29390.5|29420.5|29380.5|96
1581645000000|2020-02-14 01:50:00|29422.9|29382.9|29395.3|29355.3|29422.9|29382.9|29390.5|29350.5|27
1581645300000|2020-02-14 01:55:00|29397.9|29357.9|29402.9|29362.9|29405.3|29365.3|29397.9|29357.9|8
1581645600000|2020-02-14 02:00:00|29395.3|29355.3|29385.3|29345.3|29405.3|29365.3|29375.3|29335.3|19
1581645900000|2020-02-14 02:05:00|29388|29348|29385.4|29345.4|29388|29348|29378|29338|12
1581646200000|2020-02-14 02:10:00|29383|29343|29383|29343|29390.7|29350.7|29368|29328|45
1581646500000|2020-02-14 02:15:00|29380.7|29340.7|29375.4|29335.4|29380.7|29340.7|29373.1|29333.1|13
1581646800000|2020-02-14 02:20:00|29375.5|29335.5|29375.5|29335.5|29375.5|29335.5|29358.1|29318.1|20
1581647100000|2020-02-14 02:25:00|29373.1|29333.1|29368.1|29328.1|29375.5|29335.5|29363.1|29323.1|20
1581647400000|2020-02-14 02:30:00|29370.8|29330.8|29375.5|29335.5|29378.2|29338.2|29370.5|29330.5|165
1581647700000|2020-02-14 02:35:00|29385.5|29345.5|29375.6|29335.6|29385.5|29345.5|29368.2|29328.2|23
1581648000000|2020-02-14 02:40:00|29365.6|29325.6|29375.6|29335.6|29375.6|29335.6|29365.6|29325.6|10
1581648300000|2020-02-14 02:45:00|29378.3|29338.3|29365.6|29325.6|29378.3|29338.3|29365.6|29325.6|383
1581648600000|2020-02-14 02:50:00|29363|29323|29365.7|29325.7|29370.4|29330.4|29363|29323|122
1581648900000|2020-02-14 02:55:00|29368|29328|29363.1|29323.1|29373.1|29333.1|29360.4|29320.4|26
1581649200000|2020-02-14 03:00:00|29365.7|29325.7|29345.7|29305.7|29365.7|29325.7|29345.7|29305.7|14
1581649500000|2020-02-14 03:05:00|29350.5|29310.5|29355.8|29315.8|29360.5|29320.5|29345.7|29305.7|26
1581649800000|2020-02-14 03:10:00|29353.1|29313.1|29340.5|29300.5|29355.8|29315.8|29330.5|29290.5|69
1581650100000|2020-02-14 03:15:00|29335.5|29295.5|29350.6|29310.6|29350.6|29310.6|29333.2|29293.2|12
1581650400000|2020-02-14 03:20:00|29355.8|29315.8|29340.6|29300.6|29355.8|29315.8|29340.6|29300.6|8
1581650700000|2020-02-14 03:25:00|29343.2|29303.2|29348.3|29308.3|29348.3|29308.3|29343.2|29303.2|11
1581651000000|2020-02-14 03:30:00|29343.3|29303.3|29360.7|29320.7|29363.3|29323.3|29343.3|29303.3|6
1581651300000|2020-02-14 03:35:00|||||||||1
1581651600000|2020-02-14 03:40:00|29350.7|29310.7|29353.4|29313.4|29353.4|29313.4|29350.7|29310.7|4
1581651900000|2020-02-14 03:45:00|29356|29316|29356|29316|29356|29316|29356|29316|0
1581652200000|2020-02-14 03:50:00|29358.4|29318.4|29370.8|29330.8|29370.8|29330.8|29353.4|29313.4|32
1581652500000|2020-02-14 03:55:00|29360.8|29320.8|29360.8|29320.8|29360.8|29320.8|29360.8|29320.8|2
1581652800000|2020-02-14 04:00:00|29358.5|29318.5|29363.5|29323.5|29366.1|29326.1|29358.5|29318.5|4
1581653100000|2020-02-14 04:05:00|29366.2|29326.2|29356.2|29316.2|29366.2|29326.2|29356.2|29316.2|27
1581653400000|2020-02-14 04:10:00|29363.5|29323.5|29368.6|29328.6|29368.6|29328.6|29363.5|29323.5|7
1581653700000|2020-02-14 04:15:00|29366.2|29326.2|29356.2|29316.2|29366.2|29326.2|29356.2|29316.2|27
1581654000000|2020-02-14 04:20:00|29356.3|29316.3|29363.6|29323.6|29363.6|29323.6|29356.3|29316.3|12
1581654300000|2020-02-14 04:25:00|29363.7|29323.7|29363.7|29323.7|29363.7|29323.7|29361|29321|0
1581654600000|2020-02-14 04:30:00|29366.3|29326.3|29366.3|29326.3|29366.3|29326.3|29366.3|29326.3|0
1581654900000|2020-02-14 04:35:00|29363.7|29323.7|29368.7|29328.7|29368.7|29328.7|29361.1|29321.1|0
1581655200000|2020-02-14 04:40:00|29371.1|29331.1|29368.8|29328.8|29371.1|29331.1|29368.7|29328.7|2
1581655500000|2020-02-14 04:45:00|29371.2|29331.2|29371.2|29331.2|29371.2|29331.2|29371.2|29331.2|0
1581656400000|2020-02-14 05:00:00|29368.9|29328.9|29363.9|29323.9|29368.9|29328.9|29361.2|29321.2|2
1581656700000|2020-02-14 05:05:00|29366.5|29326.5|29371.3|29331.3|29371.3|29331.3|29363.9|29323.9|4
1581657000000|2020-02-14 05:10:00|29366.6|29326.6|29371.3|29331.3|29371.3|29331.3|29366.6|29326.6|5
1581657300000|2020-02-14 05:15:00|29369|29329|29369|29329|29369|29329|29369|29329|0
1581657600000|2020-02-14 05:20:00|29366.6|29326.6|29366.7|29326.7|29366.7|29326.7|29364|29324|0
1581657900000|2020-02-14 05:25:00|29371.4|29331.4|29366.7|29326.7|29371.4|29331.4|29366.7|29326.7|6
1581658200000|2020-02-14 05:30:00|29361.4|29321.4|29364.1|29324.1|29371.4|29331.4|29361.4|29321.4|16
1581658500000|2020-02-14 05:35:00|29366.8|29326.8|29364.1|29324.1|29366.8|29326.8|29364.1|29324.1|0
1581658800000|2020-02-14 05:40:00|29361.5|29321.5|29364.2|29324.2|29364.2|29324.2|29361.5|29321.5|0
1581659100000|2020-02-14 05:45:00|29361.5|29321.5|29364.2|29324.2|29376.8|29336.8|29361.5|29321.5|17
1581659400000|2020-02-14 05:50:00|29361.5|29321.5|29369.2|29329.2|29371.6|29331.6|29356.8|29316.8|35
1581659700000|2020-02-14 05:55:00|29361.6|29321.6|29366.9|29326.9|29369.2|29329.2|29361.6|29321.6|5
1581660000000|2020-02-14 06:00:00|29369.3|29329.3|29351.6|29311.6|29369.3|29329.3|29351.6|29311.6|21
1581660300000|2020-02-14 06:05:00|29351.7|29311.7|29351.7|29311.7|29351.7|29311.7|29351.7|29311.7|2
1581660900000|2020-02-14 06:15:00|29349.4|29309.4|29344.4|29304.4|29351.7|29311.7|29344.4|29304.4|14
1581661200000|2020-02-14 06:20:00|29341.8|29301.8|29344.4|29304.4|29344.4|29304.4|29341.8|29301.8|3
1581661500000|2020-02-14 06:25:00|29341.8|29301.8|29337.1|29297.1|29341.8|29301.8|29337.1|29297.1|12
1581661800000|2020-02-14 06:30:00|29339.5|29299.5|29341.8|29301.8|29341.8|29301.8|29339.5|29299.5|4
1581662100000|2020-02-14 06:35:00|29341.9|29301.9|29341.9|29301.9|29341.9|29301.9|29341.9|29301.9|6
1581662400000|2020-02-14 06:40:00|||||||||4
1581662700000|2020-02-14 06:45:00|29361.9|29321.9|29354.6|29314.6|29361.9|29321.9|29354.6|29314.6|73
1581663000000|2020-02-14 06:50:00|29349.6|29309.6|29344.6|29304.6|29352|29312|29344.6|29304.6|3
1581663300000|2020-02-14 06:55:00|29347.3|29307.3|29344.7|29304.7|29347.3|29307.3|29342|29302|6
1581663600000|2020-02-14 07:00:00|29339.7|29299.7|29347.3|29307.3|29347.3|29307.3|29339.7|29299.7|10
1581663900000|2020-02-14 07:05:00|29347.4|29307.4|29357.4|29317.4|29362.4|29322.4|29347.4|29307.4|16
1581664200000|2020-02-14 07:10:00|29354.7|29314.7|29357.4|29317.4|29367.4|29327.4|29347.4|29307.4|43
1581664500000|2020-02-14 07:15:00|29354.8|29314.8|29347.4|29307.4|29354.8|29314.8|29347.4|29307.4|9
1581664800000|2020-02-14 07:20:00|29347.5|29307.5|29347.5|29307.5|29347.5|29307.5|29347.5|29307.5|0
1581665100000|2020-02-14 07:25:00|29349.8|29309.8|29367.5|29327.5|29367.5|29327.5|29349.8|29309.8|32
1581665400000|2020-02-14 07:30:00|29364.9|29324.9|29354.9|29314.9|29364.9|29324.9|29354.9|29314.9|5
1581665700000|2020-02-14 07:35:00|29352.3|29312.3|29337.6|29297.6|29357.6|29317.6|29337.6|29297.6|26
1581666000000|2020-02-14 07:40:00|29339.9|29299.9|29347.6|29307.6|29347.6|29307.6|29339.9|29299.9|11
1581666300000|2020-02-14 07:45:00|29345|29305|29347.6|29307.6|29347.6|29307.6|29345|29305|0
1581666600000|2020-02-14 07:50:00|29347.7|29307.7|29352.4|29312.4|29357.7|29317.7|29347.7|29307.7|3
1581666900000|2020-02-14 07:55:00|29350|29310|29352.4|29312.4|29357.7|29317.7|29350|29310|14
1581667200000|2020-02-14 08:00:00|29355.1|29315.1|29357.7|29317.7|29357.7|29317.7|29355.1|29315.1|2
1581667500000|2020-02-14 08:05:00|29357.8|29317.8|29352.5|29312.5|29362.4|29322.4|29352.5|29312.5|6
1581667800000|2020-02-14 08:10:00|29345.1|29305.1|29342.5|29302.5|29347.8|29307.8|29337.8|29297.8|39
1581668100000|2020-02-14 08:15:00|29340.2|29300.2|29350.2|29310.2|29352.5|29312.5|29340.2|29300.2|4
1581668400000|2020-02-14 08:20:00|29347.9|29307.9|29350.2|29310.2|29350.2|29310.2|29345.2|29305.2|3
1581668700000|2020-02-14 08:25:00|29352.9|29312.9|29347.9|29307.9|29355.3|29315.3|29347.9|29307.9|8
1581669000000|2020-02-14 08:30:00|29350.3|29310.3|29357.9|29317.9|29367.9|29327.9|29347.9|29307.9|17
1581669300000|2020-02-14 08:35:00|29358|29318|29358|29318|29368|29328|29358|29318|19
1581669600000|2020-02-14 08:40:00|29362.7|29322.7|29365.4|29325.4|29368|29328|29362.7|29322.7|12
1581669900000|2020-02-14 08:45:00|29362.7|29322.7|29372.7|29332.7|29372.7|29332.7|29362.7|29322.7|14
1581670200000|2020-02-14 08:50:00|29372.8|29332.8|29380.4|29340.4|29380.4|29340.4|29372.8|29332.8|9
1581670500000|2020-02-14 08:55:00|29378.1|29338.1|29382.8|29342.8|29382.8|29342.8|29375.4|29335.4|2
1581670800000|2020-02-14 09:00:00|29375.5|29335.5|29377.8|29337.8|29380.5|29340.5|29375.5|29335.5|7
1581671100000|2020-02-14 09:05:00|29380.5|29340.5|29372.9|29332.9|29380.5|29340.5|29372.8|29332.8|14
1581671400000|2020-02-14 09:10:00|||||||||1
1581671700000|2020-02-14 09:15:00|||||||||7
1581672000000|2020-02-14 09:20:00|29373|29333|29373|29333|29373|29333|29373|29333|10
1581672300000|2020-02-14 09:25:00|||||||||11
1581672600000|2020-02-14 09:30:00|||||||||29
1581672900000|2020-02-14 09:35:00|29373.1|29333.1|29365.7|29325.7|29373.1|29333.1|29363.1|29323.1|471
1581673200000|2020-02-14 09:40:00|29363.1|29323.1|29373.1|29333.1|29380.8|29340.8|29363.1|29323.1|58
1581673500000|2020-02-14 09:45:00|29370.8|29330.8|29373.1|29333.1|29385.8|29345.8|29368.4|29328.4|25
1581673800000|2020-02-14 09:50:00|29365.8|29325.8|29395.8|29355.8|29398.5|29358.5|29365.8|29325.8|131
1581674100000|2020-02-14 09:55:00|29393.2|29353.2|29385.9|29345.9|29405.8|29365.8|29383.2|29343.2|27
1581674400000|2020-02-14 10:00:00|29383.2|29343.2|29378.6|29338.6|29385.9|29345.9|29378.5|29338.5|10
1581674700000|2020-02-14 10:05:00|29373.3|29333.3|29373.3|29333.3|29375.9|29335.9|29373.3|29333.3|9
1581675000000|2020-02-14 10:10:00|29365.9|29325.9|29363.3|29323.3|29365.9|29325.9|29363.3|29323.3|9
1581675300000|2020-02-14 10:15:00|29366|29326|29373.3|29333.3|29373.3|29333.3|29363.3|29323.3|29
1581675600000|2020-02-14 10:20:00|29376|29336|29376|29336|29383.3|29343.3|29373.4|29333.4|3
1581675900000|2020-02-14 10:25:00|29381|29341|29383.4|29343.4|29383.4|29343.4|29378.7|29338.7|11
1581676200000|2020-02-14 10:30:00|29381.1|29341.1|29378.8|29338.8|29383.4|29343.4|29373.4|29333.4|178
1581676500000|2020-02-14 10:35:00|29381.1|29341.1|29378.8|29338.8|29386.1|29346.1|29378.8|29338.8|7
1581676800000|2020-02-14 10:40:00|29381.1|29341.1|29378.8|29338.8|29388.8|29348.8|29378.8|29338.8|7
1581677100000|2020-02-14 10:45:00|29381.2|29341.2|29383.5|29343.5|29386.2|29346.2|29378.8|29338.8|7
1581677400000|2020-02-14 10:50:00|29378.9|29338.9|29378.9|29338.9|29386.2|29346.2|29378.9|29338.9|52
1581677700000|2020-02-14 10:55:00|29381.2|29341.2|29381.3|29341.3|29388.9|29348.9|29378.9|29338.9|14
1581678000000|2020-02-14 11:00:00|29378.9|29338.9|29373.6|29333.6|29383.9|29343.9|29373.6|29333.6|46
1581678300000|2020-02-14 11:05:00|29379|29339|29379|29339|29386.3|29346.3|29379|29339|38
1581678600000|2020-02-14 11:10:00|29381.3|29341.3|29399|29359|29409|29369|29379|29339|22
1581678900000|2020-02-14 11:15:00|29406.4|29366.4|29399.1|29359.1|29409.1|29369.1|29399|29359|9
1581679200000|2020-02-14 11:20:00|29406.4|29366.4|29406.4|29366.4|29416.4|29376.4|29406.4|29366.4|26
1581679500000|2020-02-14 11:25:00|29409.1|29369.1|29406.5|29366.5|29409.1|29369.1|29406.4|29366.4|6
1581679800000|2020-02-14 11:30:00|29403.8|29363.8|29396.5|29356.5|29403.8|29363.8|29393.8|29353.8|20
1581680100000|2020-02-14 11:35:00|29391.5|29351.5|29389.2|29349.2|29396.5|29356.5|29386.5|29346.5|10
1581680400000|2020-02-14 11:40:00|29386.5|29346.5|29403.9|29363.9|29403.9|29363.9|29386.5|29346.5|11
1581680700000|2020-02-14 11:45:00|29409.2|29369.2|29426.6|29386.6|29429.3|29389.3|29406.6|29366.6|112
1581681000000|2020-02-14 11:50:00|29423.9|29383.9|29444|29404|29453.9|29413.9|29423.9|29383.9|75
1581681300000|2020-02-14 11:55:00|29454|29414|29454|29414|29454|29414|29444|29404|74
1581681600000|2020-02-14 12:00:00|29444|29404|29454|29414|29454|29414|29444|29404|22
1581681900000|2020-02-14 12:05:00|29464|29424|29474.1|29434.1|29474.1|29434.1|29464|29424|71
1581682200000|2020-02-14 12:10:00|29479.4|29439.4|29464.1|29424.1|29484.1|29444.1|29464.1|29424.1|21
1581682500000|2020-02-14 12:15:00|29461.8|29421.8|29454.1|29414.1|29464.1|29424.1|29444.1|29404.1|75
1581682800000|2020-02-14 12:20:00|29459.5|29419.5|29466.8|29426.8|29469.5|29429.5|29459.5|29419.5|65
1581683100000|2020-02-14 12:25:00|29464.2|29424.2|29469.5|29429.5|29479.5|29439.5|29464.2|29424.2|174
1581683400000|2020-02-14 12:30:00|29469.6|29429.6|29469.6|29429.6|29469.6|29429.6|29469.6|29429.6|3
1581683700000|2020-02-14 12:35:00|29466.9|29426.9|29456.9|29416.9|29469.6|29429.6|29454.3|29414.3|15
1581684000000|2020-02-14 12:40:00|29454.3|29414.3|29427|29387|29459.6|29419.6|29427|29387|71
1581684300000|2020-02-14 12:45:00|29429.6|29389.6|29429.3|29389.3|29447|29407|29427|29387|19
1581684600000|2020-02-14 12:50:00|29434.3|29394.3|29444.4|29404.4|29444.4|29404.4|29434.3|29394.3|33
1581684900000|2020-02-14 12:55:00|29447|29407|29419.7|29379.7|29454.4|29414.4|29409.7|29369.7|89
1581685200000|2020-02-14 13:00:00|29417.1|29377.1|29407.1|29367.1|29422.1|29382.1|29407.1|29367.1|11
1581685500000|2020-02-14 13:05:00|29409.8|29369.8|29404.4|29364.4|29414.4|29374.4|29402.1|29362.1|38
1581685800000|2020-02-14 13:10:00|29409.8|29369.8|29397.2|29357.2|29409.8|29369.8|29394.5|29354.5|70
1581686100000|2020-02-14 13:15:00|29399.8|29359.8|29397.2|29357.2|29404.5|29364.5|29392.2|29352.2|39
1581686400000|2020-02-14 13:20:00|29394.5|29354.5|29377.2|29337.2|29397.2|29357.2|29374.5|29334.5|65
1581686700000|2020-02-14 13:25:00|29374.6|29334.6|29387.3|29347.3|29399.9|29359.9|29374.6|29334.6|51
1581687000000|2020-02-14 13:30:00|29384.6|29344.6|29367.3|29327.3|29384.6|29344.6|29364.6|29324.6|93
1581687300000|2020-02-14 13:35:00|29360|29320|29367.3|29327.3|29367.3|29327.3|29357.3|29317.3|113
1581687600000|2020-02-14 13:40:00|29370|29330|29384.7|29344.7|29390|29350|29360|29320|133
1581690600000|2020-02-14 14:30:00|29385.3|29345.3|29405|29365|29465|29425|29350.3|29310.3|736
1581690900000|2020-02-14 14:35:00|29400.4|29360.4|29395|29355|29405|29365|29375|29335|850
1581691200000|2020-02-14 14:40:00|29387.7|29347.7|29415.1|29375.1|29435.1|29395.1|29387.7|29347.7|1882
1581691500000|2020-02-14 14:45:00|29409.7|29369.7|29425.1|29385.1|29435.1|29395.1|29409.7|29369.7|282
1581691800000|2020-02-14 14:50:00|29427.4|29387.4|29419.8|29379.8|29435.1|29395.1|29409.8|29369.8|920
1581692100000|2020-02-14 14:55:00|29425.1|29385.1|29427.5|29387.5|29435.2|29395.2|29409.8|29369.8|470
1581692400000|2020-02-14 15:00:00|29425.2|29385.2|29419.8|29379.8|29435.2|29395.2|29399.8|29359.8|1245
1581692700000|2020-02-14 15:05:00|29422.2|29382.2|29419.9|29379.9|29439.9|29399.9|29419.9|29379.9|642
1581693000000|2020-02-14 15:10:00|29417.2|29377.2|29389.9|29349.9|29419.9|29379.9|29374.5|29334.5|315
1581693300000|2020-02-14 15:15:00|29387.2|29347.2|29379.9|29339.9|29389.9|29349.9|29379.9|29339.9|711
1581693600000|2020-02-14 15:20:00|29380|29340|29402.7|29362.7|29405.3|29365.3|29380|29340|571
1581693900000|2020-02-14 15:25:00|29405.3|29365.3|29400|29360|29420|29380|29400|29360|913
1581694200000|2020-02-14 15:30:00|29405.4|29365.4|29380|29340|29410|29370|29380|29340|390
1581694500000|2020-02-14 15:35:00|29375.4|29335.4|29332.8|29292.8|29375.4|29335.4|29330.1|29290.1|734
1581694800000|2020-02-14 15:40:00|29335.4|29295.4|29342.8|29302.8|29355.5|29315.5|29330.1|29290.1|276
1581695100000|2020-02-14 15:45:00|29340.1|29300.1|29350.1|29310.1|29355.5|29315.5|29340.1|29300.1|168
1581695400000|2020-02-14 15:50:00|29345.5|29305.5|29362.9|29322.9|29365.5|29325.5|29337.8|29297.8|166
1581695700000|2020-02-14 15:55:00|29365.5|29325.5|29360.2|29320.2|29365.6|29325.6|29355.5|29315.5|121
1581696000000|2020-02-14 16:00:00|29362.9|29322.9|29352.9|29312.9|29365.6|29325.6|29340.2|29300.2|470
1581696300000|2020-02-14 16:05:00|29355.6|29315.6|29360.3|29320.3|29372.9|29332.9|29350.2|29310.2|216
1581696600000|2020-02-14 16:10:00|29363|29323|29355.7|29315.7|29365.6|29325.6|29340.3|29300.3|465
1581696900000|2020-02-14 16:15:00|29360.3|29320.3|29360.3|29320.3|29365.7|29325.7|29355.7|29315.7|149
1581697200000|2020-02-14 16:20:00|29363|29323|29345.7|29305.7|29363|29323|29345.7|29305.7|236
1581697500000|2020-02-14 16:25:00|29343.1|29303.1|29340.4|29300.4|29348.1|29308.1|29340.4|29300.4|250
1581697800000|2020-02-14 16:30:00|29338.1|29298.1|29340.4|29300.4|29350.4|29310.4|29330.4|29290.4|437
1581698100000|2020-02-14 16:35:00|29343.1|29303.1|29340.5|29300.5|29343.1|29303.1|29330.4|29290.4|499
1581698400000|2020-02-14 16:40:00|29345.8|29305.8|29350.5|29310.5|29360.5|29320.5|29340.5|29300.5|185
1581698700000|2020-02-14 16:45:00|29353.2|29313.2|29365.9|29325.9|29380.5|29340.5|29350.5|29310.5|2255
1581699000000|2020-02-14 16:50:00|29360.5|29320.5|29350.6|29310.6|29363.2|29323.2|29350.5|29310.5|158
1581699300000|2020-02-14 16:55:00|29353.2|29313.2|29330.6|29290.6|29355.9|29315.9|29330.6|29290.6|284
1581699600000|2020-02-14 17:00:00|29326|29286|29306|29266|29336|29296|29300.6|29260.6|324
1581699900000|2020-02-14 17:05:00|29303.3|29263.3|29293.3|29253.3|29306|29266|29290.6|29250.6|223
1581700200000|2020-02-14 17:10:00|29290.7|29250.7|29301.4|29261.4|29306.1|29266.1|29276|29236|253
1581700500000|2020-02-14 17:15:00|29303.8|29263.8|29291.5|29251.5|29306.1|29266.1|29276.1|29236.1|145
1581700800000|2020-02-14 17:20:00|29288.8|29248.8|29278.8|29238.8|29291.5|29251.5|29278.8|29238.8|115
1581701100000|2020-02-14 17:25:00|29276.1|29236.1|29276.2|29236.2|29281.5|29241.5|29266.1|29226.1|224
1581701400000|2020-02-14 17:30:00|29273.9|29233.9|29266.2|29226.2|29273.9|29233.9|29266.2|29226.2|124
1581701700000|2020-02-14 17:35:00|29261.6|29221.6|29241.6|29201.6|29266.2|29226.2|29241.6|29201.6|174
1581702000000|2020-02-14 17:40:00|29236.2|29196.2|29227|29187|29241.6|29201.6|29207|29167|1048
1581702300000|2020-02-14 17:45:00|29229.3|29189.3|29301.7|29261.7|29301.7|29261.7|29227|29187|528
1581702600000|2020-02-14 17:50:00|29296.7|29256.7|29281.7|29241.7|29301.7|29261.7|29279|29239|152
1581702900000|2020-02-14 17:55:00|29286.3|29246.3|29299.1|29259.1|29306.4|29266.4|29279|29239|152
1581703200000|2020-02-14 18:00:00|29301.7|29261.7|29271.8|29231.8|29301.7|29261.7|29261.8|29221.8|234
1581703500000|2020-02-14 18:05:00|29269.1|29229.1|29291.8|29251.8|29301.8|29261.8|29266.4|29226.4|274
1581703800000|2020-02-14 18:10:00|29294.1|29254.1|29311.8|29271.8|29321.8|29281.8|29269.5|29229.5|554
1581704100000|2020-02-14 18:15:00|29306.5|29266.5|29309.2|29269.2|29321.9|29281.9|29296.5|29256.5|268
1581704400000|2020-02-14 18:20:00|29306.5|29266.5|29346.5|29306.5|29351.9|29311.9|29306.5|29266.5|336
1581704700000|2020-02-14 18:25:00|29349.2|29309.2|29339.3|29299.3|29349.2|29309.2|29321.9|29281.9|174
1581705000000|2020-02-14 18:30:00|29341.9|29301.9|29366.6|29326.6|29372|29332|29341.9|29301.9|807
1581705300000|2020-02-14 18:35:00|29372|29332|29359.3|29319.3|29376.6|29336.6|29356.6|29316.6|171
1581705600000|2020-02-14 18:40:00|29356.6|29316.6|29362|29322|29382|29342|29356.6|29316.6|261
1581705900000|2020-02-14 18:45:00|29372|29332|29349.4|29309.4|29372.1|29332.1|29344.4|29304.4|156
1581706200000|2020-02-14 18:50:00|29352.1|29312.1|29371.3|29331.3|29376.7|29336.7|29346.7|29306.7|481
1581706500000|2020-02-14 18:55:00|29374|29334|29366.8|29326.8|29376.7|29336.7|29354|29314|300
1581706800000|2020-02-14 19:00:00|29376.8|29336.8|29374.1|29334.1|29376.8|29336.8|29356.8|29316.8|339
1581707100000|2020-02-14 19:05:00|29376.8|29336.8|29374.1|29334.1|29376.8|29336.8|29361.4|29321.4|220
1581707400000|2020-02-14 19:10:00|29371.4|29331.4|29441.5|29401.5|29451.5|29411.5|29371.4|29331.4|2006
1581707700000|2020-02-14 19:15:00|29444.2|29404.2|29431.5|29391.5|29446.9|29406.9|29409.2|29369.2|1454
1581901200000|2020-02-17 01:00:00|29481.6|29441.6|29493.1|29453.1|29493.1|29453.1|29481.6|29441.6|0
1581901500000|2020-02-17 01:05:00|29493.2|29453.2|29493.2|29453.2|29493.2|29453.2|29493.2|29453.2|0
1581902400000|2020-02-17 01:20:00|29493.3|29453.3|29493.3|29453.3|29493.3|29453.3|29493.3|29453.3|0
1581903300000|2020-02-17 01:35:00|29493.4|29453.4|29493.4|29453.4|29493.4|29453.4|29493.4|29453.4|0
1581904200000|2020-02-17 01:50:00|29493.5|29453.5|29493.5|29453.5|29493.5|29453.5|29493.5|29453.5|0
1581904500000|2020-02-17 01:55:00|29513.7|29473.7|29513.7|29473.7|29513.7|29473.7|29513.7|29473.7|0
1581904800000|2020-02-17 02:00:00|29513.8|29473.8|29513.8|29473.8|29513.8|29473.8|29513.8|29473.8|0
1581905700000|2020-02-17 02:15:00|29513.9|29473.9|29513.9|29473.9|29513.9|29473.9|29513.9|29473.9|0
1581987600000|2020-02-18 01:00:00|29468.7|29428.7|29393.7|29353.7|29498.7|29458.7|29373.7|29333.7|257
1581987900000|2020-02-18 01:05:00|29395.8|29355.8|29341.7|29301.7|29401.7|29361.7|29341.7|29301.7|369
1581988200000|2020-02-18 01:10:00|29349.7|29309.7|29349.7|29309.7|29361.7|29321.7|29331.7|29291.7|37
1581988500000|2020-02-18 01:15:00|29351.8|29311.8|29354.8|29314.8|29359.8|29319.8|29351.8|29311.8|11
1581988800000|2020-02-18 01:20:00|29351.8|29311.8|29367.8|29327.8|29369.8|29329.8|29351.8|29311.8|11
1581989100000|2020-02-18 01:25:00|29364.8|29324.8|29364.8|29324.8|29381.8|29341.8|29361.9|29321.9|71
1581989400000|2020-02-18 01:30:00|29361.9|29321.9|29369.9|29329.9|29369.9|29329.9|29357.8|29317.8|22
1581989700000|2020-02-18 01:35:00|29367.8|29327.8|29369.9|29329.9|29377.8|29337.8|29364.9|29324.9|2
1581990000000|2020-02-18 01:40:00|29361.9|29321.9|29362|29322|29369.9|29329.9|29361.9|29321.9|2
1581990300000|2020-02-18 01:45:00|29367.9|29327.9|29365|29325|29370|29330|29362|29322|2
1581990600000|2020-02-18 01:50:00|29370|29330|29350|29310|29370|29330|29350|29310|6
1581990900000|2020-02-18 01:55:00|29348|29308|29350|29310|29352|29312|29342|29302|20
1581991200000|2020-02-18 02:00:00|29352.1|29312.1|29340.1|29300.1|29352.1|29312.1|29332.1|29292.1|37
1581991500000|2020-02-18 02:05:00|29342.1|29302.1|29350.1|29310.1|29352.1|29312.1|29342.1|29302.1|4
1581991800000|2020-02-18 02:10:00|29348.1|29308.1|29362.1|29322.1|29362.1|29322.1|29348.1|29308.1|6
1581992100000|2020-02-18 02:15:00|29362.2|29322.2|29380.2|29340.2|29390.1|29350.1|29362.2|29322.2|9
1581992400000|2020-02-18 02:20:00|29378.1|29338.1|29362.2|29322.2|29380.2|29340.2|29358.2|29318.2|1
1581992700000|2020-02-18 02:25:00|29360.2|29320.2|29365.2|29325.2|29370.2|29330.2|29355.2|29315.2|11
1581993000000|2020-02-18 02:30:00|29362.2|29322.2|29352.3|29312.3|29362.3|29322.3|29348.2|29308.2|53
1581993300000|2020-02-18 02:35:00|29355.3|29315.3|29358.3|29318.3|29362.3|29322.3|29352.3|29312.3|5
1581993600000|2020-02-18 02:40:00|29360.3|29320.3|29352.3|29312.3|29362.3|29322.3|29352.3|29312.3|0
1581993900000|2020-02-18 02:45:00|29355.3|29315.3|29352.4|29312.4|29370.3|29330.3|29352.4|29312.4|24
1581994200000|2020-02-18 02:50:00|29355.4|29315.4|29355.4|29315.4|29362.4|29322.4|29352.4|29312.4|10
1581994500000|2020-02-18 02:55:00|29360.4|29320.4|29347.4|29307.4|29362.4|29322.4|29342.4|29302.4|15
1581994800000|2020-02-18 03:00:00|29349.5|29309.5|29362.5|29322.5|29367.5|29327.5|29342.4|29302.4|272
1581995100000|2020-02-18 03:05:00|29365.5|29325.5|29387.5|29347.5|29392.5|29352.5|29365.5|29325.5|37
1581995400000|2020-02-18 03:10:00|29382.5|29342.5|29402.5|29362.5|29406.6|29366.6|29382.5|29342.5|82
1581995700000|2020-02-18 03:15:00|29404.6|29364.6|29389.6|29349.6|29412.5|29372.5|29386.6|29346.6|55
1581996000000|2020-02-18 03:20:00|29386.6|29346.6|29376.6|29336.6|29392.6|29352.6|29376.6|29336.6|18
1581996300000|2020-02-18 03:25:00|29379.6|29339.6|29392.6|29352.6|29394.7|29354.7|29379.6|29339.6|2
1581996600000|2020-02-18 03:30:00|29396.7|29356.7|29396.7|29356.7|29402.7|29362.7|29389.7|29349.7|7
1581996900000|2020-02-18 03:35:00|29399.7|29359.7|29402.7|29362.7|29402.7|29362.7|29399.7|29359.7|0
1581997200000|2020-02-18 03:40:00|29399.7|29359.7|29402.7|29362.7|29406.8|29366.8|29399.7|29359.7|3
1581997500000|2020-02-18 03:45:00|29399.8|29359.8|29402.8|29362.8|29402.8|29362.8|29394.8|29354.8|0
1581997800000|2020-02-18 03:50:00|29399.8|29359.8|29399.8|29359.8|29402.8|29362.8|29394.8|29354.8|21
1581998100000|2020-02-18 03:55:00|29406.8|29366.8|29399.8|29359.8|29406.9|29366.9|29396.9|29356.9|4
1581998400000|2020-02-18 04:00:00|29396.9|29356.9|29392.9|29352.9|29404.9|29364.9|29389.9|29349.9|4
1581998700000|2020-02-18 04:05:00|29389.9|29349.9|29382.9|29342.9|29394.9|29354.9|29382.9|29342.9|10
1581999000000|2020-02-18 04:10:00|29380.9|29340.9|29372.9|29332.9|29380.9|29340.9|29372.9|29332.9|2
1581999300000|2020-02-18 04:15:00|29375.9|29335.9|29383|29343|29383|29343|29372.9|29332.9|4
1581999600000|2020-02-18 04:20:00|29380.9|29340.9|29386|29346|29393|29353|29380.9|29340.9|16
1581999900000|2020-02-18 04:25:00|29393|29353|29391|29351|29393|29353|29388|29348|3
1582000200000|2020-02-18 04:30:00|29393|29353|29403.1|29363.1|29403.1|29363.1|29393|29353|3
1582000500000|2020-02-18 04:35:00|29398.1|29358.1|29403.1|29363.1|29403.1|29363.1|29393.1|29353.1|12
1582000800000|2020-02-18 04:40:00|29408.1|29368.1|29433.1|29393.1|29433.1|29393.1|29408.1|29368.1|5
1582001100000|2020-02-18 04:45:00|29440.2|29400.2|29433.2|29393.2|29440.2|29400.2|29433.1|29393.1|13
1582001400000|2020-02-18 04:50:00|29423.2|29383.2|29423.2|29383.2|29423.2|29383.2|29423.2|29383.2|3
1582001700000|2020-02-18 04:55:00|29425.2|29385.2|29433.2|29393.2|29443.2|29403.2|29423.2|29383.2|53
1582002300000|2020-02-18 05:05:00|29433.3|29393.3|29443.3|29403.3|29443.3|29403.3|29433.3|29393.3|9
1582002600000|2020-02-18 05:10:00|29433.3|29393.3|29470.3|29430.3|29475.3|29435.3|29433.3|29393.3|60
1582002900000|2020-02-18 05:15:00|29467.3|29427.3|29465.4|29425.4|29467.4|29427.4|29460.3|29420.3|11
1582003200000|2020-02-18 05:20:00|29463.4|29423.4|29472.4|29432.4|29477.4|29437.4|29463.4|29423.4|26
1582003500000|2020-02-18 05:25:00|29470.4|29430.4|29465.4|29425.4|29485.4|29445.4|29465.4|29425.4|20
1582003800000|2020-02-18 05:30:00|29462.4|29422.4|29443.4|29403.4|29462.4|29422.4|29440.4|29400.4|70
1582004100000|2020-02-18 05:35:00|29440.5|29400.5|29447.5|29407.5|29455.5|29415.5|29437.5|29397.5|39
1582004400000|2020-02-18 05:40:00|29455.5|29415.5|29457.5|29417.5|29457.5|29417.5|29450.5|29410.5|4
1582004700000|2020-02-18 05:45:00|29465.5|29425.5|29447.6|29407.6|29467.5|29427.5|29447.6|29407.6|24
1582005000000|2020-02-18 05:50:00|29450.6|29410.6|29447.6|29407.6|29453.6|29413.6|29437.6|29397.6|8
1582005300000|2020-02-18 05:55:00|29443.6|29403.6|29447.6|29407.6|29450.6|29410.6|29440.6|29400.6|9
1582005600000|2020-02-18 06:00:00|29457.6|29417.6|29470.6|29430.6|29477.6|29437.6|29457.6|29417.6|27
1582005900000|2020-02-18 06:05:00|29470.7|29430.7|29477.7|29437.7|29477.7|29437.7|29470.7|29430.7|14
1582006200000|2020-02-18 06:10:00|29467.7|29427.7|29477.7|29437.7|29482.7|29442.7|29467.7|29427.7|15
1582006500000|2020-02-18 06:15:00|29477.8|29437.8|29477.8|29437.8|29480.7|29440.7|29477.8|29437.8|0
1582006800000|2020-02-18 06:20:00|||||||||1
1582007100000|2020-02-18 06:25:00|29487.8|29447.8|29487.8|29447.8|29487.8|29447.8|29487.8|29447.8|30
1582007400000|2020-02-18 06:30:00|29497.8|29457.8|29487.9|29447.9|29497.8|29457.8|29487.8|29447.8|6
1582007700000|2020-02-18 06:35:00|||||||||1
1582008000000|2020-02-18 06:40:00|29497.9|29457.9|29490.9|29450.9|29497.9|29457.9|29487.9|29447.9|9
1582008300000|2020-02-18 06:45:00|29487.9|29447.9|29503.9|29463.9|29503.9|29463.9|29487.9|29447.9|6
1582008600000|2020-02-18 06:50:00|29498|29458|29501|29461|29504|29464|29498|29458|23
1582008900000|2020-02-18 06:55:00|29504|29464|29504|29464|29504|29464|29504|29464|34
1582009200000|2020-02-18 07:00:00|||||||||1
1582009500000|2020-02-18 07:05:00|29514|29474|29514.1|29474.1|29514.1|29474.1|29514|29474|36
1582009800000|2020-02-18 07:10:00|29518.1|29478.1|29534.1|29494.1|29544.1|29504.1|29504.1|29464.1|231
1582010100000|2020-02-18 07:15:00|29531.1|29491.1|29544.1|29504.1|29544.1|29504.1|29524.1|29484.1|89
1582010400000|2020-02-18 07:20:00|29550.1|29510.1|29544.2|29504.2|29556.2|29516.2|29541.2|29501.2|38
1582010700000|2020-02-18 07:25:00|29546.2|29506.2|29546.2|29506.2|29551.2|29511.2|29544.2|29504.2|20
1582011000000|2020-02-18 07:30:00|29544.2|29504.2|29531.2|29491.2|29544.2|29504.2|29528.2|29488.2|10
1582011300000|2020-02-18 07:35:00|29534.2|29494.2|29551.3|29511.3|29554.2|29514.2|29534.2|29494.2|21
1582011600000|2020-02-18 07:40:00|29546.3|29506.3|29554.3|29514.3|29558.3|29518.3|29544.3|29504.3|39
1582011900000|2020-02-18 07:45:00|29546.3|29506.3|29538.3|29498.3|29548.3|29508.3|29534.3|29494.3|39
1582012200000|2020-02-18 07:50:00|29534.3|29494.3|29531.4|29491.4|29541.3|29501.3|29531.3|29491.3|8
1582012500000|2020-02-18 07:55:00|29528.4|29488.4|29534.4|29494.4|29544.4|29504.4|29528.4|29488.4|11
1582012800000|2020-02-18 08:00:00|29542.4|29502.4|29534.4|29494.4|29550.4|29510.4|29534.4|29494.4|33
1582013100000|2020-02-18 08:05:00|29540.4|29500.4|29544.4|29504.4|29544.4|29504.4|29540.4|29500.4|2
1582013400000|2020-02-18 08:10:00|29544.5|29504.5|29534.5|29494.5|29544.5|29504.5|29532.5|29492.5|27
1582013700000|2020-02-18 08:15:00|29537.5|29497.5|29530.5|29490.5|29550.5|29510.5|29530.5|29490.5|16
1582014000000|2020-02-18 08:20:00|29532.5|29492.5|29520.5|29480.5|29537.5|29497.5|29520.5|29480.5|39
1582014300000|2020-02-18 08:25:00|29517.5|29477.5|29532.6|29492.6|29537.6|29497.6|29517.5|29477.5|63
1582014600000|2020-02-18 08:30:00|29534.6|29494.6|29537.6|29497.6|29540.6|29500.6|29524.6|29484.6|9
1582014900000|2020-02-18 08:35:00|29540.6|29500.6|29537.6|29497.6|29544.6|29504.6|29530.6|29490.6|60
1582015200000|2020-02-18 08:40:00|29540.6|29500.6|29540.7|29500.7|29540.7|29500.7|29540.6|29500.6|7
1582015500000|2020-02-18 08:45:00|||||||||8
1582015800000|2020-02-18 08:50:00|||||||||13
1582016100000|2020-02-18 08:55:00|29550.7|29510.7|29580.8|29540.8|29580.8|29540.8|29550.7|29510.7|167
1582016400000|2020-02-18 09:00:00|29590.8|29550.8|29577.8|29537.8|29590.8|29550.8|29574.8|29534.8|19
1582016700000|2020-02-18 09:05:00|29574.8|29534.8|29564.8|29524.8|29580.8|29540.8|29557.8|29517.8|16
1582017000000|2020-02-18 09:10:00|29560.8|29520.8|29560.9|29520.9|29564.8|29524.8|29557.8|29517.8|5
1582017300000|2020-02-18 09:15:00|29567.9|29527.9|29597.9|29557.9|29610.9|29570.9|29564.9|29524.9|170
1582017600000|2020-02-18 09:20:00|29590.9|29550.9|29594.9|29554.9|29604.9|29564.9|29587.9|29547.9|77
1582017900000|2020-02-18 09:25:00|29592.9|29552.9|29588|29548|29595|29555|29580.9|29540.9|66
1582018200000|2020-02-18 09:30:00|29585|29545|29573|29533|29585|29545|29573|29533|21
1582018500000|2020-02-18 09:35:00|29568|29528|29575|29535|29575|29535|29561|29521|43
1582018800000|2020-02-18 09:40:00|29578|29538|29595.1|29555.1|29595.1|29555.1|29578|29538|60
1582019100000|2020-02-18 09:45:00|29593.1|29553.1|29585.1|29545.1|29595.1|29555.1|29585.1|29545.1|16
1582019400000|2020-02-18 09:50:00|29583.1|29543.1|29583.1|29543.1|29588.1|29548.1|29578.1|29538.1|25
1582019700000|2020-02-18 09:55:00|29585.1|29545.1|29581.2|29541.2|29603.1|29563.1|29581.2|29541.2|53
1582020000000|2020-02-18 10:00:00|29583.2|29543.2|29603.2|29563.2|29611.2|29571.2|29581.2|29541.2|29
1582020300000|2020-02-18 10:05:00|29605.2|29565.2|29608.2|29568.2|29611.2|29571.2|29601.2|29561.2|43
1582020600000|2020-02-18 10:10:00|29611.2|29571.2|29623.3|29583.3|29631.3|29591.3|29611.2|29571.2|66
1582020900000|2020-02-18 10:15:00|29625.3|29585.3|29618.3|29578.3|29631.3|29591.3|29615.3|29575.3|18
1582021200000|2020-02-18 10:20:00|29621.3|29581.3|29611.3|29571.3|29621.3|29581.3|29611.3|29571.3|23
1582021500000|2020-02-18 10:25:00|29613.3|29573.3|29621.4|29581.4|29628.3|29588.3|29613.3|29573.3|38
1582021800000|2020-02-18 10:30:00|29625.4|29585.4|29623.4|29583.4|29635.4|29595.4|29618.4|29578.4|52
1582022100000|2020-02-18 10:35:00|29621.4|29581.4|29621.4|29581.4|29628.4|29588.4|29621.4|29581.4|24
1582022400000|2020-02-18 10:40:00|29621.5|29581.5|29611.5|29571.5|29621.5|29581.5|29611.5|29571.5|2
1582022700000|2020-02-18 10:45:00|29608.5|29568.5|29611.5|29571.5|29611.5|29571.5|29601.5|29561.5|13
1582023000000|2020-02-18 10:50:00|29601.5|29561.5|29601.5|29561.5|29601.5|29561.5|29601.5|29561.5|13
1582023300000|2020-02-18 10:55:00|29595.5|29555.5|29591.6|29551.6|29595.5|29555.5|29591.5|29551.5|18
1582023600000|2020-02-18 11:00:00|29601.6|29561.6|29601.6|29561.6|29601.6|29561.6|29601.6|29561.6|9
1582023900000|2020-02-18 11:05:00|29605.6|29565.6|29613.6|29573.6|29621.6|29581.6|29605.6|29565.6|52
1582024200000|2020-02-18 11:10:00|29611.6|29571.6|29621.7|29581.7|29631.7|29591.7|29611.6|29571.6|96
1582024500000|2020-02-18 11:15:00|29625.6|29585.6|29615.7|29575.7|29625.7|29585.7|29611.7|29571.7|32
1582024800000|2020-02-18 11:20:00|29623.7|29583.7|29635.7|29595.7|29635.7|29595.7|29618.7|29578.7|37
1582025100000|2020-02-18 11:25:00|29633.7|29593.7|29628.7|29588.7|29635.7|29595.7|29628.7|29588.7|25
1582025400000|2020-02-18 11:30:00|29628.8|29588.8|29608.8|29568.8|29628.8|29588.8|29608.8|29568.8|32
1582025700000|2020-02-18 11:35:00|29611.8|29571.8|29598.8|29558.8|29613.8|29573.8|29598.8|29558.8|44
1582026000000|2020-02-18 11:40:00|29595.8|29555.8|29591.9|29551.9|29601.8|29561.8|29591.8|29551.8|9
1582026300000|2020-02-18 11:45:00|29585.8|29545.8|29585.9|29545.9|29591.9|29551.9|29585.8|29545.8|22
1582026600000|2020-02-18 11:50:00|29591.9|29551.9|29588.9|29548.9|29591.9|29551.9|29588.9|29548.9|33
1582026900000|2020-02-18 11:55:00|29591.9|29551.9|29588.9|29548.9|29591.9|29551.9|29585.9|29545.9|8
1582027200000|2020-02-18 12:00:00|29585.9|29545.9|29556|29516|29586|29546|29554|29514|106
1582027500000|2020-02-18 12:05:00|29562|29522|29546|29506|29562|29522|29546|29506|69
1582027800000|2020-02-18 12:10:00|29556|29516|29559|29519|29564|29524|29554|29514|37
1582028100000|2020-02-18 12:15:00|29556|29516|29559.1|29519.1|29564.1|29524.1|29549.1|29509.1|17
1582028400000|2020-02-18 12:20:00|29556.1|29516.1|29552.1|29512.1|29566.1|29526.1|29546.1|29506.1|12
1582028700000|2020-02-18 12:25:00|29556.1|29516.1|29562.2|29522.2|29562.2|29522.2|29556.1|29516.1|4
1582029000000|2020-02-18 12:30:00|29556.1|29516.1|29559.2|29519.2|29569.2|29529.2|29556.1|29516.1|17
1582029300000|2020-02-18 12:35:00|29562.2|29522.2|29559.2|29519.2|29566.2|29526.2|29546.2|29506.2|579
1582029600000|2020-02-18 12:40:00|29556.2|29516.2|29546.2|29506.2|29562.2|29522.2|29546.2|29506.2|18
1582029900000|2020-02-18 12:45:00|29542.3|29502.3|29539.3|29499.3|29544.2|29504.2|29532.3|29492.3|99
1582030200000|2020-02-18 12:50:00|29537.3|29497.3|29572.3|29532.3|29572.3|29532.3|29532.3|29492.3|99
1582030500000|2020-02-18 12:55:00|29569.3|29529.3|29569.3|29529.3|29576.3|29536.3|29556.3|29516.3|19
1582030800000|2020-02-18 13:00:00|29562.4|29522.4|29566.4|29526.4|29576.4|29536.4|29562.4|29522.4|287
1582031100000|2020-02-18 13:05:00|29563.4|29523.4|29526.4|29486.4|29566.4|29526.4|29516.4|29476.4|73
1582031400000|2020-02-18 13:10:00|29519.4|29479.4|29536.4|29496.4|29536.4|29496.4|29516.4|29476.4|96
1582031700000|2020-02-18 13:15:00|29516.4|29476.4|29526.5|29486.5|29536.5|29496.5|29516.4|29476.4|86
1582032000000|2020-02-18 13:20:00|29518.4|29478.4|29446.5|29406.5|29518.4|29478.4|29444.5|29404.5|255
1582032300000|2020-02-18 13:25:00|29444.5|29404.5|29422.5|29382.5|29452.5|29412.5|29412.5|29372.5|173
1582032600000|2020-02-18 13:30:00|29429.5|29389.5|29416.6|29376.6|29436.5|29396.5|29413.5|29373.5|106
1582032900000|2020-02-18 13:35:00|29426.6|29386.6|29426.6|29386.6|29433.6|29393.6|29406.6|29366.6|46
1582033200000|2020-02-18 13:40:00|29431.6|29391.6|29419.6|29379.6|29446.6|29406.6|29401.6|29361.6|149
1582036200000|2020-02-18 14:30:00|29392.9|29352.9|29441|29401|29503|29463|29349|29309|3818
1582036500000|2020-02-18 14:35:00|29443|29403|29483|29443|29497|29457|29431|29391|1100
1582036800000|2020-02-18 14:40:00|29487|29447|29544|29504|29577|29537|29483|29443|697
1582037100000|2020-02-18 14:45:00|29551|29511|29581|29541|29617|29577|29551|29511|956
1582037400000|2020-02-18 14:50:00|29577|29537|29561|29521|29594|29554|29555|29515|2918
1582037700000|2020-02-18 14:55:00|29565|29525|29619|29579|29619|29579|29561|29521|3293
1582038000000|2020-02-18 15:00:00|29605|29565|29605.1|29565.1|29649|29609|29592|29552|981
1582038300000|2020-02-18 15:05:00|29599|29559|29645.1|29605.1|29655.1|29615.1|29599|29559|872
1582038600000|2020-02-18 15:10:00|29639.1|29599.1|29495.1|29455.1|29642.1|29602.1|29495.1|29455.1|688
1582038900000|2020-02-18 15:15:00|29485.1|29445.1|29485.2|29445.2|29505.1|29465.1|29445.1|29405.1|1112
1582039200000|2020-02-18 15:20:00|29489.1|29449.1|29459.1|29419.1|29495.2|29455.2|29425.2|29385.2|338
1582039500000|2020-02-18 15:25:00|29465.2|29425.2|29452.2|29412.2|29465.2|29425.2|29429.1|29389.1|471
1582039800000|2020-02-18 15:30:00|29449.2|29409.2|29509.2|29469.2|29532.2|29492.2|29449.2|29409.2|286
1582040100000|2020-02-18 15:35:00|29512.2|29472.2|29509.2|29469.2|29535.3|29495.3|29492.2|29452.2|314
1582040400000|2020-02-18 15:40:00|29512.3|29472.3|29519.3|29479.3|29539.3|29499.3|29505.3|29465.3|408
1582040700000|2020-02-18 15:45:00|29509.3|29469.3|29495.3|29455.3|29515.3|29475.3|29479.3|29439.3|408
1582041000000|2020-02-18 15:50:00|29497.3|29457.3|29505.4|29465.4|29529.3|29489.3|29495.3|29455.3|600
1582041300000|2020-02-18 15:55:00|29507.3|29467.3|29515.4|29475.4|29525.4|29485.4|29505.4|29465.4|258
1582041600000|2020-02-18 16:00:00|29519.4|29479.4|29525.4|29485.4|29535.4|29495.4|29495.4|29455.4|300
1582041900000|2020-02-18 16:05:00|29528.5|29488.5|29565.5|29525.5|29595.5|29555.5|29521.5|29481.5|662
1582042200000|2020-02-18 16:10:00|29568.5|29528.5|29598.5|29558.5|29605.5|29565.5|29568.5|29528.5|287
1582042500000|2020-02-18 16:15:00|29601.5|29561.5|29575.5|29535.5|29621.6|29581.6|29565.5|29525.5|329
1582042800000|2020-02-18 16:20:00|29581.6|29541.6|29578.6|29538.6|29591.6|29551.6|29565.5|29525.5|184
1582043100000|2020-02-18 16:25:00|29581.6|29541.6|29558.6|29518.6|29581.6|29541.6|29541.6|29501.6|213
1582043400000|2020-02-18 16:30:00|29555.6|29515.6|29525.6|29485.6|29571.6|29531.6|29525.6|29485.6|114
1582043700000|2020-02-18 16:35:00|29528.6|29488.6|29525.6|29485.6|29555.6|29515.6|29521.7|29481.7|201
1582044000000|2020-02-18 16:40:00|29525.7|29485.7|29545.7|29505.7|29545.7|29505.7|29521.7|29481.7|174
1582044300000|2020-02-18 16:45:00|29551.7|29511.7|29535.7|29495.7|29561.7|29521.7|29535.7|29495.7|140
1582044600000|2020-02-18 16:50:00|29538.7|29498.7|29555.7|29515.7|29555.7|29515.7|29525.7|29485.7|155
1582044900000|2020-02-18 16:55:00|29551.8|29511.8|29545.8|29505.8|29555.8|29515.8|29545.8|29505.8|140
1582045200000|2020-02-18 17:00:00|29548.8|29508.8|29545.8|29505.8|29555.8|29515.8|29535.8|29495.8|192
1582045500000|2020-02-18 17:05:00|29551.9|29511.9|29605.8|29565.8|29605.8|29565.8|29551.9|29511.9|133
1582045800000|2020-02-18 17:10:00|29611.9|29571.9|29595.9|29555.9|29621.9|29581.9|29575.9|29535.9|289
1582046100000|2020-02-18 17:15:00|29593.9|29553.9|29622|29582|29631.9|29591.9|29585.9|29545.9|195
1582046400000|2020-02-18 17:20:00|29623.9|29583.9|29585.9|29545.9|29625.9|29585.9|29585.9|29545.9|193
1582046700000|2020-02-18 17:25:00|29592|29552|29586|29546|29595.9|29555.9|29576|29536|114
1582047000000|2020-02-18 17:30:00|29582|29542|29596|29556|29606|29566|29572|29532|180
1582047300000|2020-02-18 17:35:00|29606|29566|29566|29526|29606|29566|29566|29526|134
1582047600000|2020-02-18 17:40:00|29573|29533|29571.1|29531.1|29586|29546|29566.1|29526.1|193
1582047900000|2020-02-18 17:45:00|29574.1|29534.1|29506.1|29466.1|29576.1|29536.1|29506.1|29466.1|309
1582048200000|2020-02-18 17:50:00|29516.1|29476.1|29516.1|29476.1|29524.1|29484.1|29496.1|29456.1|413
1582048500000|2020-02-18 17:55:00|29526.1|29486.1|29572.2|29532.2|29574.2|29534.2|29516.1|29476.1|130
1582048800000|2020-02-18 18:00:00|29574.2|29534.2|29569.2|29529.2|29582.2|29542.2|29562.2|29522.2|133
1582049100000|2020-02-18 18:05:00|29566.2|29526.2|29542.3|29502.3|29566.2|29526.2|29536.2|29496.2|513
1582049400000|2020-02-18 18:10:00|29539.2|29499.2|29562.3|29522.3|29566.2|29526.2|29536.2|29496.2|106
1582049700000|2020-02-18 18:15:00|29559.3|29519.3|29572.3|29532.3|29582.3|29542.3|29559.3|29519.3|145
1582050000000|2020-02-18 18:20:00|29576.3|29536.3|29626.3|29586.3|29626.3|29586.3|29566.3|29526.3|378
1582050300000|2020-02-18 18:25:00|29630.2|29590.2|29646.3|29606.3|29656.3|29616.3|29630.2|29590.2|412
1582050600000|2020-02-18 18:30:00|29656.3|29616.3|29606.4|29566.4|29656.3|29616.3|29596.4|29556.4|463
1582050900000|2020-02-18 18:35:00|29596.4|29556.4|29586.4|29546.4|29606.4|29566.4|29576.4|29536.4|246
1582051200000|2020-02-18 18:40:00|29596.4|29556.4|29592.5|29552.5|29596.4|29556.4|29569.5|29529.5|132
1582051500000|2020-02-18 18:45:00|29589.5|29549.5|29606.5|29566.5|29606.5|29566.5|29586.4|29546.4|213
1582051800000|2020-02-18 18:50:00|29604.5|29564.5|29586.5|29546.5|29604.5|29564.5|29576.5|29536.5|206
1582052100000|2020-02-18 18:55:00|29582.6|29542.6|29566.5|29526.5|29586.5|29546.5|29542.6|29502.6|279
1582052400000|2020-02-18 19:00:00|29564.6|29524.6|29546.6|29506.6|29566.5|29526.5|29544.6|29504.6|255
1582052700000|2020-02-18 19:05:00|29552.6|29512.6|29556.6|29516.6|29566.6|29526.6|29536.6|29496.6|254
1582053000000|2020-02-18 19:10:00|29564.6|29524.6|29584.7|29544.7|29586.6|29546.6|29526.6|29486.6|982
1582053300000|2020-02-18 19:15:00|29586.6|29546.6|29544.7|29504.7|29592.7|29552.7|29534.7|29494.7|289
1582074000000|2020-02-19 01:00:00|29554.9|29514.9|29568.8|29528.8|29576.8|29536.8|29544.9|29504.9|133
1582074300000|2020-02-19 01:05:00|29571.9|29531.9|29561.9|29521.9|29571.9|29531.9|29554.9|29514.9|13
1582074600000|2020-02-19 01:10:00|29564.9|29524.9|29608.9|29568.9|29608.9|29568.9|29561.9|29521.9|95
1582074900000|2020-02-19 01:15:00|29606.9|29566.9|29601.9|29561.9|29610|29570|29595|29555|50
1582075200000|2020-02-19 01:20:00|29602|29562|29588.9|29548.9|29605|29565|29588.9|29548.9|16
1582075500000|2020-02-19 01:25:00|29582|29542|29589|29549|29589|29549|29582|29542|37
1582075800000|2020-02-19 01:30:00|29587|29547|29589|29549|29589|29549|29585.1|29545.1|6
1582076100000|2020-02-19 01:35:00|||||||||4
1582076400000|2020-02-19 01:40:00|29587.1|29547.1|29587.1|29547.1|29587.1|29547.1|29587.1|29547.1|20
1582076700000|2020-02-19 01:45:00|29589.1|29549.1|29579.1|29539.1|29589.1|29549.1|29579.1|29539.1|27
1582077000000|2020-02-19 01:50:00|29572.1|29532.1|29569.1|29529.1|29579.1|29539.1|29569.1|29529.1|102
1582077300000|2020-02-19 01:55:00|29572.2|29532.2|29552.2|29512.2|29572.2|29532.2|29549.1|29509.1|61
1582077600000|2020-02-19 02:00:00|29555.3|29515.3|29545.3|29505.3|29555.3|29515.3|29542.2|29502.2|56
1582077900000|2020-02-19 02:05:00|29542.2|29502.2|29545.3|29505.3|29545.3|29505.3|29542.2|29502.2|0
1582078200000|2020-02-19 02:10:00|29547.3|29507.3|29545.4|29505.4|29555.3|29515.3|29545.3|29505.3|18
1582078500000|2020-02-19 02:15:00|29550.4|29510.4|29560.4|29520.4|29562.3|29522.3|29550.4|29510.4|16
1582078800000|2020-02-19 02:20:00|29555.4|29515.4|29535.4|29495.4|29560.4|29520.4|29535.4|29495.4|65
1582079100000|2020-02-19 02:25:00|29537.4|29497.4|29525.4|29485.4|29537.4|29497.4|29525.4|29485.4|67
1582079400000|2020-02-19 02:30:00|29525.5|29485.5|29545.5|29505.5|29545.5|29505.5|29525.5|29485.5|15
1582079700000|2020-02-19 02:35:00|29535.5|29495.5|29535.5|29495.5|29542.4|29502.4|29535.5|29495.5|9
1582080000000|2020-02-19 02:40:00|29542.5|29502.5|29535.5|29495.5|29542.5|29502.5|29525.5|29485.5|73
1582080300000|2020-02-19 02:45:00|29535.6|29495.6|29525.6|29485.6|29537.5|29497.5|29525.6|29485.6|1
1582080600000|2020-02-19 02:50:00|29515.6|29475.6|29515.6|29475.6|29515.6|29475.6|29515.6|29475.6|1
1582081200000|2020-02-19 03:00:00|29517.6|29477.6|29519.5|29479.5|29535.7|29495.7|29515.6|29475.6|60
1582081500000|2020-02-19 03:05:00|29525.7|29485.7|29529.6|29489.6|29529.6|29489.6|29525.7|29485.7|2
1582081800000|2020-02-19 03:10:00|29532.6|29492.6|29517.7|29477.7|29535.7|29495.7|29509.6|29469.6|17
1582082100000|2020-02-19 03:15:00|29519.6|29479.6|29519.6|29479.6|29519.6|29479.6|29519.6|29479.6|2
1582082400000|2020-02-19 03:20:00|29529.6|29489.6|29529.7|29489.7|29529.7|29489.7|29529.6|29489.6|1
1582082700000|2020-02-19 03:25:00|29532.7|29492.7|29532.8|29492.8|29532.8|29492.8|29529.7|29489.7|2
1582083000000|2020-02-19 03:30:00|29535.8|29495.8|29535.9|29495.9|29537.8|29497.8|29532.8|29492.8|1
1582083300000|2020-02-19 03:35:00|29529.7|29489.7|29532.8|29492.8|29535.9|29495.9|29529.7|29489.7|0
1582083600000|2020-02-19 03:40:00|29532.9|29492.9|29532.9|29492.9|29532.9|29492.9|29532.9|29492.9|1
1582083900000|2020-02-19 03:45:00|29535.9|29495.9|29536|29496|29536|29496|29535.9|29495.9|0
1582084200000|2020-02-19 03:50:00|29532.9|29492.9|29532.9|29492.9|29532.9|29492.9|29532.9|29492.9|0
1582084500000|2020-02-19 03:55:00|29533|29493|29533|29493|29533|29493|29533|29493|0
1582084800000|2020-02-19 04:00:00|29536|29496|29543|29503|29543|29503|29536|29496|2
1582085100000|2020-02-19 04:05:00|29559.9|29519.9|29556.1|29516.1|29559.9|29519.9|29556.1|29516.1|61
1582085400000|2020-02-19 04:10:00|29550|29510|29556.1|29516.1|29556.1|29516.1|29550|29510|2
1582085700000|2020-02-19 04:15:00|29550|29510|29553.1|29513.1|29553.1|29513.1|29550|29510|1
1582086000000|2020-02-19 04:20:00|29550|29510|29550|29510|29550|29510|29550|29510|1
1582086300000|2020-02-19 04:25:00|29550.1|29510.1|29550.1|29510.1|29550.1|29510.1|29550.1|29510.1|1
1582086600000|2020-02-19 04:30:00|29546.2|29506.2|29546.2|29506.2|29546.2|29506.2|29546.2|29506.2|4
1582086900000|2020-02-19 04:35:00|29546.3|29506.3|29536.3|29496.3|29546.3|29506.3|29536.3|29496.3|1
1582087200000|2020-02-19 04:40:00|29530.2|29490.2|29523.2|29483.2|29530.2|29490.2|29520.2|29480.2|14
1582087500000|2020-02-19 04:45:00|29516.3|29476.3|29516.3|29476.3|29516.3|29476.3|29508.2|29468.2|16
1582087800000|2020-02-19 04:50:00|29516.4|29476.4|29530.2|29490.2|29530.2|29490.2|29516.4|29476.4|17
1582088100000|2020-02-19 04:55:00|29533.3|29493.3|29538.3|29498.3|29538.3|29498.3|29533.3|29493.3|1
1582088400000|2020-02-19 05:00:00|29536.4|29496.4|29533.4|29493.4|29536.4|29496.4|29530.3|29490.3|0
1582088700000|2020-02-19 05:05:00|29536.4|29496.4|29538.4|29498.4|29538.4|29498.4|29536.4|29496.4|1
1582089300000|2020-02-19 05:15:00|29533.4|29493.4|29533.5|29493.5|29533.5|29493.5|29533.4|29493.4|0
1582089600000|2020-02-19 05:20:00|29536.6|29496.6|29538.5|29498.5|29538.5|29498.5|29536.6|29496.6|0
1582089900000|2020-02-19 05:25:00|29533.5|29493.5|29535.5|29495.5|29536.6|29496.6|29530.4|29490.4|0
1582090200000|2020-02-19 05:30:00|29538.5|29498.5|29560.5|29520.5|29560.5|29520.5|29535.5|29495.5|2
1582090500000|2020-02-19 05:35:00|29558.6|29518.6|29563.6|29523.6|29563.6|29523.6|29556.6|29516.6|4
1582090800000|2020-02-19 05:40:00|29566.7|29526.7|29563.6|29523.6|29570.5|29530.5|29560.5|29520.5|3
1582091100000|2020-02-19 05:45:00|29560.6|29520.6|29560.6|29520.6|29563.6|29523.6|29560.6|29520.6|0
1582091400000|2020-02-19 05:50:00|29563.7|29523.7|29566.8|29526.8|29566.8|29526.8|29560.6|29520.6|0
1582091700000|2020-02-19 05:55:00|29563.7|29523.7|29566.8|29526.8|29568.7|29528.7|29560.6|29520.6|3
1582092000000|2020-02-19 06:00:00|29568.7|29528.7|29586.8|29546.8|29586.8|29546.8|29568.7|29528.7|8
1582092300000|2020-02-19 06:05:00|29590.7|29550.7|29576.8|29536.8|29590.7|29550.7|29576.8|29536.8|18
1582092600000|2020-02-19 06:10:00|29576.9|29536.9|29576.9|29536.9|29583.8|29543.8|29576.9|29536.9|5
1582092900000|2020-02-19 06:15:00|29566.9|29526.9|29556.9|29516.9|29568.8|29528.8|29546.9|29506.9|50
1582093200000|2020-02-19 06:20:00|29553.8|29513.8|29566.9|29526.9|29566.9|29526.9|29553.8|29513.8|0
1582093500000|2020-02-19 06:25:00|29567|29527|29567|29527|29572|29532|29567|29527|1
1582093800000|2020-02-19 06:30:00|29568.9|29528.9|29567|29527|29572|29532|29557|29517|5
1582094100000|2020-02-19 06:35:00|29568.9|29528.9|29574|29534|29577|29537|29567|29527|8
1582094400000|2020-02-19 06:40:00|29570.9|29530.9|29567.1|29527.1|29577|29537|29567.1|29527.1|4
1582094700000|2020-02-19 06:45:00|29572.1|29532.1|29577.1|29537.1|29577.1|29537.1|29567.1|29527.1|13
1582095000000|2020-02-19 06:50:00|29584|29544|29577.1|29537.1|29584.1|29544.1|29577.1|29537.1|3
1582095300000|2020-02-19 06:55:00|29577.2|29537.2|29579.1|29539.1|29579.1|29539.1|29577.2|29537.2|2
1582095600000|2020-02-19 07:00:00|29577.2|29537.2|29557.2|29517.2|29577.2|29537.2|29554.1|29514.1|215
1582095900000|2020-02-19 07:05:00|29561|29521|29557.2|29517.2|29561.1|29521.1|29557.2|29517.2|5
1582096200000|2020-02-19 07:10:00|29559.2|29519.2|29561.1|29521.1|29561.1|29521.1|29559.2|29519.2|7
1582096500000|2020-02-19 07:15:00|29559.2|29519.2|29594.2|29554.2|29597.3|29557.3|29559.2|29519.2|15
1582096800000|2020-02-19 07:20:00|29591.1|29551.1|29581.2|29541.2|29627.3|29587.3|29577.3|29537.3|60
1582097100000|2020-02-19 07:25:00|29584.3|29544.3|29581.2|29541.2|29587.3|29547.3|29581.2|29541.2|1
1582097400000|2020-02-19 07:30:00|29579.3|29539.3|29591.2|29551.2|29594.3|29554.3|29579.3|29539.3|17
1582097700000|2020-02-19 07:35:00|29601.2|29561.2|29597.4|29557.4|29601.3|29561.3|29597.4|29557.4|18
1582098000000|2020-02-19 07:40:00|29589.3|29549.3|29594.4|29554.4|29594.4|29554.4|29587.4|29547.4|2
1582098300000|2020-02-19 07:45:00|29589.4|29549.4|29597.5|29557.5|29597.5|29557.5|29589.4|29549.4|1
1582098600000|2020-02-19 07:50:00|29599.4|29559.4|29597.5|29557.5|29599.4|29559.4|29597.5|29557.5|6
1582098900000|2020-02-19 07:55:00|29599.4|29559.4|29597.5|29557.5|29604.5|29564.5|29597.5|29557.5|4
1582099200000|2020-02-19 08:00:00|29599.5|29559.5|29597.6|29557.6|29604.5|29564.5|29597.6|29557.6|10
1582099500000|2020-02-19 08:05:00|29602.6|29562.6|29604.5|29564.5|29604.5|29564.5|29602.6|29562.6|7
1582099800000|2020-02-19 08:10:00|29607.6|29567.6|29597.6|29557.6|29607.6|29567.6|29597.6|29557.6|11
1582100100000|2020-02-19 08:15:00|29602.6|29562.6|29607.7|29567.7|29614.6|29574.6|29599.6|29559.6|16
1582100400000|2020-02-19 08:20:00|29612.7|29572.7|29599.6|29559.6|29612.7|29572.7|29597.7|29557.7|32
1582100700000|2020-02-19 08:25:00|29601.5|29561.5|29607.7|29567.7|29607.7|29567.7|29601.5|29561.5|0
1582101000000|2020-02-19 08:30:00|29607.8|29567.8|29599.7|29559.7|29607.8|29567.8|29597.8|29557.8|9
1582101300000|2020-02-19 08:35:00|29597.8|29557.8|29597.8|29557.8|29604.7|29564.7|29597.8|29557.8|6
1582101600000|2020-02-19 08:40:00|29599.7|29559.7|29604.7|29564.7|29604.7|29564.7|29597.8|29557.8|4
1582101900000|2020-02-19 08:45:00|29604.8|29564.8|29607.9|29567.9|29607.9|29567.9|29604.8|29564.8|3
1582102200000|2020-02-19 08:50:00|29617.9|29577.9|29617.9|29577.9|29617.9|29577.9|29617.9|29577.9|1
1582102500000|2020-02-19 08:55:00|29614.8|29574.8|29607.9|29567.9|29614.8|29574.8|29604.8|29564.8|7
1582102800000|2020-02-19 09:00:00|29604.8|29564.8|29614.9|29574.9|29617.9|29577.9|29604.8|29564.8|10
1582103100000|2020-02-19 09:05:00|29618|29578|29614.9|29574.9|29618|29578|29608|29568|19
1582103400000|2020-02-19 09:10:00|29618|29578|29618|29578|29618|29578|29618|29578|1
1582103700000|2020-02-19 09:15:00|29610|29570|29608.1|29568.1|29611.9|29571.9|29608|29568|19
1582104000000|2020-02-19 09:20:00|29601.9|29561.9|29568.1|29528.1|29611.9|29571.9|29560|29520|78
1582104300000|2020-02-19 09:25:00|29570|29530|29578.1|29538.1|29578.1|29538.1|29568.1|29528.1|23
1582104600000|2020-02-19 09:30:00|29575|29535|29585.1|29545.1|29588.1|29548.1|29568.1|29528.1|11
1582104900000|2020-02-19 09:35:00|29592|29552|29628.2|29588.2|29628.2|29588.2|29590.1|29550.1|65
1582105200000|2020-02-19 09:40:00|29632|29592|29618.2|29578.2|29632|29592|29618.2|29578.2|8
1582105500000|2020-02-19 09:45:00|29615.1|29575.1|29608.2|29568.2|29618.2|29578.2|29608.2|29568.2|17
1582105800000|2020-02-19 09:50:00|29608.3|29568.3|29595.2|29555.2|29608.3|29568.3|29595.2|29555.2|12
1582106100000|2020-02-19 09:55:00|29592.1|29552.1|29605.2|29565.2|29608.3|29568.3|29590.2|29550.2|10
1582106400000|2020-02-19 10:00:00|29603.3|29563.3|29618.3|29578.3|29648.3|29608.3|29603.3|29563.3|42
1582106700000|2020-02-19 10:05:00|29608.3|29568.3|29595.3|29555.3|29608.3|29568.3|29595.3|29555.3|20
1582107000000|2020-02-19 10:10:00|29592.2|29552.2|29595.3|29555.3|29595.3|29555.3|29582.2|29542.2|20
1582107300000|2020-02-19 10:15:00|29598.4|29558.4|29600.3|29560.3|29605.3|29565.3|29595.3|29555.3|3
1582107600000|2020-02-19 10:20:00|29602.3|29562.3|29615.4|29575.4|29618.5|29578.5|29602.3|29562.3|4
1582107900000|2020-02-19 10:25:00|29612.3|29572.3|29622.3|29582.3|29622.3|29582.3|29612.3|29572.3|8
1582108200000|2020-02-19 10:30:00|29620.4|29580.4|29615.4|29575.4|29620.4|29580.4|29612.3|29572.3|7
1582108500000|2020-02-19 10:35:00|29612.4|29572.4|29618.6|29578.6|29622.4|29582.4|29612.4|29572.4|4
1582108800000|2020-02-19 10:40:00|29615.5|29575.5|29600.5|29560.5|29615.5|29575.5|29598.6|29558.6|7
1582109100000|2020-02-19 10:45:00|29598.6|29558.6|29605.5|29565.5|29608.6|29568.6|29595.5|29555.5|21
1582109400000|2020-02-19 10:50:00|29608.6|29568.6|29618.7|29578.7|29618.7|29578.7|29600.6|29560.6|38
1582109700000|2020-02-19 10:55:00|29615.6|29575.6|29632.5|29592.5|29632.5|29592.5|29615.6|29575.6|100
1582110000000|2020-02-19 11:00:00|29635.6|29595.6|29632.5|29592.5|29635.6|29595.6|29630.6|29590.6|10
1582110300000|2020-02-19 11:05:00|29632.6|29592.6|29622.6|29582.6|29632.6|29592.6|29618.7|29578.7|44
1582110600000|2020-02-19 11:10:00|29625.7|29585.7|29618.8|29578.8|29625.7|29585.7|29618.8|29578.8|9
1582110900000|2020-02-19 11:15:00|29612.6|29572.6|29608.8|29568.8|29615.7|29575.7|29608.8|29568.8|11
1582111200000|2020-02-19 11:20:00|||||||||4
1582111500000|2020-02-19 11:25:00|29608.9|29568.9|29615.8|29575.8|29618.9|29578.9|29602.7|29562.7|8
1582111800000|2020-02-19 11:30:00|29610.8|29570.8|29612.7|29572.7|29612.7|29572.7|29610.8|29570.8|1
1582112100000|2020-02-19 11:35:00|29610.8|29570.8|29615.9|29575.9|29615.9|29575.9|29610.8|29570.8|0
1582112400000|2020-02-19 11:40:00|29619|29579|29622.8|29582.8|29622.8|29582.8|29619|29579|2
1582112700000|2020-02-19 11:45:00|29625.9|29585.9|29639|29599|29642.8|29602.8|29625.9|29585.9|8
1582113000000|2020-02-19 11:50:00|29649|29609|29630.9|29590.9|29649|29609|29619|29579|80
1582113300000|2020-02-19 11:55:00|29631|29591|29639.1|29599.1|29641|29601|29631|29591|4
1582113600000|2020-02-19 12:00:00|29632.9|29592.9|29642.9|29602.9|29649.1|29609.1|29632.9|29592.9|13
1582113900000|2020-02-19 12:05:00|29646|29606|29646|29606|29649.1|29609.1|29642.9|29602.9|0
1582114200000|2020-02-19 12:10:00|29642.9|29602.9|29643|29603|29669.2|29629.2|29642.9|29602.9|82
1582114500000|2020-02-19 12:15:00|29633|29593|29623|29583|29636.1|29596.1|29623|29583|30
1582114800000|2020-02-19 12:20:00|29613|29573|29569.2|29529.2|29613|29573|29569.2|29529.2|73
1582115100000|2020-02-19 12:25:00|29576.1|29536.1|29553.1|29513.1|29581.1|29541.1|29553.1|29513.1|75
1582115400000|2020-02-19 12:30:00|29556.2|29516.2|29541.2|29501.2|29556.2|29516.2|29533.1|29493.1|117
1582115700000|2020-02-19 12:35:00|29543.1|29503.1|29564.3|29524.3|29566.2|29526.2|29536.2|29496.2|39
1582116000000|2020-02-19 12:40:00|29559.3|29519.3|29566.3|29526.3|29569.4|29529.4|29556.2|29516.2|5
1582116300000|2020-02-19 12:45:00|29559.4|29519.4|29566.3|29526.3|29569.4|29529.4|29539.4|29499.4|68
1582116600000|2020-02-19 12:50:00|29573.2|29533.2|29556.3|29516.3|29573.2|29533.2|29546.3|29506.3|14
1582116900000|2020-02-19 12:55:00|29551.3|29511.3|29556.4|29516.4|29556.4|29516.4|29533.2|29493.2|33
1582117200000|2020-02-19 13:00:00|29559.5|29519.5|29529.5|29489.5|29559.5|29519.5|29526.4|29486.4|24
1582117500000|2020-02-19 13:05:00|29526.4|29486.4|29523.3|29483.3|29529.5|29489.5|29519.5|29479.5|29
1582117800000|2020-02-19 13:10:00|29519.5|29479.5|29503.4|29463.4|29519.5|29479.5|29503.3|29463.3|92
1582118100000|2020-02-19 13:15:00|29506.5|29466.5|29509.6|29469.6|29509.6|29469.6|29499.6|29459.6|96
1582118400000|2020-02-19 13:20:00|29499.6|29459.6|29514.6|29474.6|29516.5|29476.5|29499.6|29459.6|75
1582118700000|2020-02-19 13:25:00|29516.5|29476.5|29516.5|29476.5|29529.6|29489.6|29509.6|29469.6|98
1582119000000|2020-02-19 13:30:00|29519.6|29479.6|29511.6|29471.6|29529.7|29489.7|29499.7|29459.7|46
1582119300000|2020-02-19 13:35:00|29513.5|29473.5|29496.6|29456.6|29513.5|29473.5|29496.6|29456.6|43
1582119600000|2020-02-19 13:40:00|29499.7|29459.7|29499.7|29459.7|29529.7|29489.7|29499.7|29459.7|105
1582122600000|2020-02-19 14:30:00|29506.9|29466.9|29550.1|29510.1|29593.1|29553.1|29470|29430|1524
1582122900000|2020-02-19 14:35:00|29552|29512|29540.1|29500.1|29553.2|29513.2|29516.3|29476.3|314
1582123200000|2020-02-19 14:40:00|29536.3|29496.3|29586.3|29546.3|29606.3|29566.3|29536.3|29496.3|908
1582123500000|2020-02-19 14:45:00|29588.2|29548.2|29556.4|29516.4|29588.2|29548.2|29556.4|29516.4|410
1582123800000|2020-02-19 14:50:00|29552.6|29512.6|29584.5|29544.5|29606.4|29566.4|29552.6|29512.6|1015
1582124100000|2020-02-19 14:55:00|29582.6|29542.6|29546.4|29506.4|29586.4|29546.4|29546.4|29506.4|288
1582124400000|2020-02-19 15:00:00|29544.5|29504.5|29552.7|29512.7|29556.5|29516.5|29532.6|29492.6|206
1582124700000|2020-02-19 15:05:00|29546.5|29506.5|29508.9|29468.9|29556.5|29516.5|29508.9|29468.9|523
1582125000000|2020-02-19 15:10:00|29512.7|29472.7|29510.8|29470.8|29518.9|29478.9|29498.9|29458.9|748
1582125300000|2020-02-19 15:15:00|29512.7|29472.7|29495.9|29455.9|29512.7|29472.7|29482.8|29442.8|198
1582125600000|2020-02-19 15:20:00|29492.8|29452.8|29502.8|29462.8|29502.8|29462.8|29489|29449|280
1582125900000|2020-02-19 15:25:00|29500.9|29460.9|29489|29449|29502.8|29462.8|29482.8|29442.8|275
1582126200000|2020-02-19 15:30:00|29482.8|29442.8|29482.9|29442.9|29509.1|29469.1|29482.8|29442.8|232
1582126500000|2020-02-19 15:35:00|29491|29451|29472.9|29432.9|29492.9|29452.9|29472.9|29432.9|457
1582126800000|2020-02-19 15:40:00|29482.9|29442.9|29503.6|29463.6|29526.7|29486.7|29482.9|29442.9|865
1582127100000|2020-02-19 15:45:00|29500.5|29460.5|29496.7|29456.7|29506.7|29466.7|29486.7|29446.7|305
1582127400000|2020-02-19 15:50:00|29500.5|29460.5|29516.8|29476.8|29516.8|29476.8|29496.8|29456.8|123
1582127700000|2020-02-19 15:55:00|29510.6|29470.6|29560.6|29520.6|29576.8|29536.8|29510.6|29470.6|412
1582128000000|2020-02-19 16:00:00|29566.8|29526.8|29590.6|29550.6|29600.6|29560.6|29560.6|29520.6|437
1582128300000|2020-02-19 16:05:00|29586.8|29546.8|29653.8|29613.8|29656.9|29616.9|29586.8|29546.8|681
1582128600000|2020-02-19 16:10:00|29650.7|29610.7|29616.9|29576.9|29660.7|29620.7|29596.9|29556.9|2328
1582128900000|2020-02-19 16:15:00|29618.8|29578.8|29630.7|29590.7|29640.7|29600.7|29600.7|29560.7|1293
1582129200000|2020-02-19 16:20:00|29626.9|29586.9|29630.8|29590.8|29647|29607|29620.7|29580.7|183
1582129500000|2020-02-19 16:25:00|29628.9|29588.9|29657|29617|29657|29617|29627|29587|321
1582129800000|2020-02-19 16:30:00|29650.8|29610.8|29630.8|29590.8|29657|29617|29627|29587|467
1582130100000|2020-02-19 16:35:00|29627|29587|29610.9|29570.9|29628.9|29588.9|29600.8|29560.8|293
1582130400000|2020-02-19 16:40:00|29607.1|29567.1|29627.1|29587.1|29637.1|29597.1|29597.1|29557.1|151
1582130700000|2020-02-19 16:45:00|29629|29589|29637.1|29597.1|29640.9|29600.9|29627.1|29587.1|196
1582131000000|2020-02-19 16:50:00|29639|29599|29677.2|29637.2|29677.2|29637.2|29630.9|29590.9|671
1582131300000|2020-02-19 16:55:00|29674.1|29634.1|29654.1|29614.1|29691|29651|29651|29611|291
1582131600000|2020-02-19 17:00:00|29651|29611|29631|29591|29661|29621|29631|29591|100
1582131900000|2020-02-19 17:05:00|29637.2|29597.2|29641|29601|29641|29601|29627.3|29587.3|145
1582132200000|2020-02-19 17:10:00|29639.2|29599.2|29647.3|29607.3|29657.3|29617.3|29637.3|29597.3|82
1582132500000|2020-02-19 17:15:00|29644.2|29604.2|29664.2|29624.2|29677.3|29637.3|29641.1|29601.1|254
1582132800000|2020-02-19 17:20:00|29661.1|29621.1|29621.1|29581.1|29669.2|29629.2|29621.1|29581.1|204
1582133100000|2020-02-19 17:25:00|29617.4|29577.4|29641.2|29601.2|29641.2|29601.2|29611.1|29571.1|127
1582133400000|2020-02-19 17:30:00|29647.4|29607.4|29667.4|29627.4|29677.4|29637.4|29634.3|29594.3|217
1582133700000|2020-02-19 17:35:00|29664.3|29624.3|29667.5|29627.5|29677.4|29637.4|29647.4|29607.4|320
1582134000000|2020-02-19 17:40:00|29664.3|29624.3|29647.5|29607.5|29667.5|29627.5|29647.5|29607.5|273
1582134300000|2020-02-19 17:45:00|29637.5|29597.5|29627.5|29587.5|29647.5|29607.5|29617.5|29577.5|214
1582134600000|2020-02-19 17:50:00|29631.3|29591.3|29627.6|29587.6|29641.3|29601.3|29627.5|29587.5|99
1582134900000|2020-02-19 17:55:00|29637.6|29597.6|29637.6|29597.6|29645.7|29605.7|29627.6|29587.6|126
1582135200000|2020-02-19 18:00:00|29634.5|29594.5|29642.6|29602.6|29647.6|29607.6|29634.5|29594.5|78
1582135500000|2020-02-19 18:05:00|29644.5|29604.5|29657.7|29617.7|29659.5|29619.5|29641.4|29601.4|309
1582135800000|2020-02-19 18:10:00|29659.5|29619.5|29644.6|29604.6|29661.4|29621.4|29631.4|29591.4|137
1582136100000|2020-02-19 18:15:00|29647.7|29607.7|29651.5|29611.5|29651.5|29611.5|29641.5|29601.5|148
1582136400000|2020-02-19 18:20:00|29641.5|29601.5|29631.5|29591.5|29651.5|29611.5|29631.5|29591.5|586
1582136700000|2020-02-19 18:25:00|29634.6|29594.6|29631.6|29591.6|29641.6|29601.6|29629.6|29589.6|95
1582137000000|2020-02-19 18:30:00|29639.7|29599.7|29627.8|29587.8|29641.6|29601.6|29621.6|29581.6|82
1582137300000|2020-02-19 18:35:00|29629.7|29589.7|29641.6|29601.6|29651.6|29611.6|29621.6|29581.6|391
1582137600000|2020-02-19 18:40:00|29637.8|29597.8|29631.6|29591.6|29641.6|29601.6|29627.9|29587.9|149
1582137900000|2020-02-19 18:45:00|29641.6|29601.6|29641.7|29601.7|29661.7|29621.7|29641.6|29601.6|1466
1582138200000|2020-02-19 18:50:00|29635.4|29595.4|29651.7|29611.7|29655.5|29615.5|29631.7|29591.7|101
1582138500000|2020-02-19 18:55:00|29653.6|29613.6|29648|29608|29671.7|29631.7|29648|29608|689
1582138800000|2020-02-19 19:00:00|29641.7|29601.7|29651.8|29611.8|29661.8|29621.8|29641.7|29601.7|174
1582139100000|2020-02-19 19:05:00|29648|29608|29639.9|29599.9|29661.8|29621.8|29634.9|29594.9|242
1582139400000|2020-02-19 19:10:00|29638|29598|29658.1|29618.1|29678.1|29638.1|29628|29588|1445
1582139700000|2020-02-19 19:15:00|29661.2|29621.2|29640|29600|29668.1|29628.1|29628.1|29588.1|559
1582160400000|2020-02-20 01:00:00|29642.2|29602.2|29655.3|29615.3|29674|29634|29640.3|29600.3|50
1582160700000|2020-02-20 01:05:00|29650.3|29610.3|29675.4|29635.4|29680.4|29640.4|29640.4|29600.4|57
1582161000000|2020-02-20 01:10:00|29670.4|29630.4|29680.4|29640.4|29680.4|29640.4|29670.4|29630.4|364
1582161300000|2020-02-20 01:15:00|29687.3|29647.3|29710.4|29670.4|29716.7|29676.7|29687.3|29647.3|79
1582161600000|2020-02-20 01:20:00|29708.6|29668.6|29716.8|29676.8|29720.5|29680.5|29706.7|29666.7|40
1582161900000|2020-02-20 01:25:00|29713.6|29673.6|29693.6|29653.6|29713.6|29673.6|29690.5|29650.5|48
1582162200000|2020-02-20 01:30:00|29693.7|29653.7|29690.5|29650.5|29696.8|29656.8|29690.5|29650.5|0
1582162500000|2020-02-20 01:35:00|29693.7|29653.7|29690.6|29650.6|29693.7|29653.7|29690.5|29650.5|0
1582163100000|2020-02-20 01:45:00|29680.6|29640.6|29670.6|29630.6|29680.6|29640.6|29670.6|29630.6|3
1582163400000|2020-02-20 01:50:00|29670.7|29630.7|29675.7|29635.7|29675.7|29635.7|29670.7|29630.7|6
1582163700000|2020-02-20 01:55:00|29670.7|29630.7|29670.7|29630.7|29675.7|29635.7|29670.7|29630.7|1
1582164000000|2020-02-20 02:00:00|29660.7|29620.7|29660.7|29620.7|29665.7|29625.7|29660.7|29620.7|5
1582164300000|2020-02-20 02:05:00|29663.9|29623.9|29663.9|29623.9|29670.8|29630.8|29660.7|29620.7|10
1582164900000|2020-02-20 02:15:00|29660.8|29620.8|29654|29614|29660.8|29620.8|29654|29614|7
1582165200000|2020-02-20 02:20:00|29660.8|29620.8|29655.9|29615.9|29660.9|29620.9|29654|29614|3
1582165500000|2020-02-20 02:25:00|29654|29614|29654|29614|29660.9|29620.9|29654|29614|4
1582165800000|2020-02-20 02:30:00|29657.2|29617.2|29660.9|29620.9|29660.9|29620.9|29657.2|29617.2|2
1582166100000|2020-02-20 02:35:00|29659.1|29619.1|29651|29611|29659.1|29619.1|29650.9|29610.9|2
1582166400000|2020-02-20 02:40:00|29659.1|29619.1|29654.1|29614.1|29659.1|29619.1|29651|29611|35
1582166700000|2020-02-20 02:45:00|29659.1|29619.1|29661|29621|29661|29621|29651|29611|6
1582167000000|2020-02-20 02:50:00|29667.3|29627.3|29667.3|29627.3|29669.2|29629.2|29664.2|29624.2|2
1582167300000|2020-02-20 02:55:00|29667.4|29627.4|29664.2|29624.2|29667.4|29627.4|29664.2|29624.2|0
1582167600000|2020-02-20 03:00:00|29667.4|29627.4|29679.3|29639.3|29681.1|29641.1|29664.2|29624.2|6
1582167900000|2020-02-20 03:05:00|29681.1|29641.1|29681.1|29641.1|29681.1|29641.1|29679.3|29639.3|344
1582168200000|2020-02-20 03:10:00|29681.2|29641.2|29689.3|29649.3|29691.2|29651.2|29677.4|29637.4|8
1582168500000|2020-02-20 03:15:00|29691.2|29651.2|29691.2|29651.2|29691.2|29651.2|29691.2|29651.2|3
1582168800000|2020-02-20 03:20:00|29689.4|29649.4|29681.2|29641.2|29691.2|29651.2|29681.2|29641.2|5
1582169100000|2020-02-20 03:25:00|29681.3|29641.3|29676.3|29636.3|29681.3|29641.3|29674.4|29634.4|10
1582169400000|2020-02-20 03:30:00|29681.3|29641.3|29664.5|29624.5|29681.3|29641.3|29664.5|29624.5|7
1582169700000|2020-02-20 03:35:00|29666.3|29626.3|29674.5|29634.5|29677.6|29637.6|29666.3|29626.3|0
1582170000000|2020-02-20 03:40:00|29671.4|29631.4|29674.5|29634.5|29674.5|29634.5|29669.5|29629.5|1
1582170300000|2020-02-20 03:45:00|29671.4|29631.4|29674.6|29634.6|29674.6|29634.6|29671.4|29631.4|0
1582170600000|2020-02-20 03:50:00|29671.4|29631.4|29674.6|29634.6|29674.6|29634.6|29671.4|29631.4|2
1582170900000|2020-02-20 03:55:00|29677.7|29637.7|29677.8|29637.8|29677.8|29637.8|29667.7|29627.7|34
1582171200000|2020-02-20 04:00:00|29674.6|29634.6|29667.8|29627.8|29674.7|29634.7|29667.8|29627.8|29
1582171500000|2020-02-20 04:05:00|29671.5|29631.5|29667.8|29627.8|29677.8|29637.8|29667.8|29627.8|16
1582171800000|2020-02-20 04:10:00|29671.5|29631.5|29667.9|29627.9|29674.7|29634.7|29667.9|29627.9|6
1582172100000|2020-02-20 04:15:00|29677.9|29637.9|29667.9|29627.9|29677.9|29637.9|29667.9|29627.9|8
1582172400000|2020-02-20 04:20:00|29669.8|29629.8|29669.8|29629.8|29671.6|29631.6|29667.9|29627.9|0
1582172700000|2020-02-20 04:25:00|29667.9|29627.9|29659.8|29619.8|29667.9|29627.9|29657.9|29617.9|0
1582173000000|2020-02-20 04:30:00|29658|29618|29661.7|29621.7|29661.7|29621.7|29658|29618|3
1582173300000|2020-02-20 04:35:00|29659.9|29619.9|29658|29618|29659.9|29619.9|29658|29618|0
1582173600000|2020-02-20 04:40:00|29658.1|29618.1|29658.1|29618.1|29658.1|29618.1|29658.1|29618.1|1
1582173900000|2020-02-20 04:45:00|||||||||1
1582174200000|2020-02-20 04:50:00|29668.1|29628.1|29665|29625|29668.1|29628.1|29665|29625|1
1582174500000|2020-02-20 04:55:00|29663.2|29623.2|29665|29625|29665|29625|29658.2|29618.2|0
1582174800000|2020-02-20 05:00:00|29658.2|29618.2|29660|29620|29660|29620|29658.2|29618.2|1
1582175100000|2020-02-20 05:05:00|29660.1|29620.1|29668.2|29628.2|29670.1|29630.1|29660.1|29620.1|0
1582175400000|2020-02-20 05:10:00|29668.3|29628.3|29662|29622|29668.3|29628.3|29660.1|29620.1|0
1582175700000|2020-02-20 05:15:00|29660.1|29620.1|29658.3|29618.3|29662|29622|29658.3|29618.3|0
1582176000000|2020-02-20 05:20:00|29655.2|29615.2|29662|29622|29662|29622|29655.2|29615.2|3
1582176300000|2020-02-20 05:25:00|29668.3|29628.3|29665.2|29625.2|29668.3|29628.3|29665.2|29625.2|0
1582176600000|2020-02-20 05:30:00|29668.4|29628.4|29668.4|29628.4|29672.1|29632.1|29668.4|29628.4|0
1582176900000|2020-02-20 05:35:00|29665.3|29625.3|29662.1|29622.1|29668.4|29628.4|29662.1|29622.1|0
1582177200000|2020-02-20 05:40:00|29660.3|29620.3|29652.2|29612.2|29665.3|29625.3|29652.1|29612.1|1
1582177500000|2020-02-20 05:45:00|29662.2|29622.2|29655.3|29615.3|29662.2|29622.2|29652.2|29612.2|5
1582177800000|2020-02-20 05:50:00|29652.2|29612.2|29662.2|29622.2|29662.2|29622.2|29652.2|29612.2|7
1582178100000|2020-02-20 05:55:00|29665.4|29625.4|29665.4|29625.4|29668.6|29628.6|29658.5|29618.5|4
1582178400000|2020-02-20 06:00:00|29662.3|29622.3|29652.3|29612.3|29662.3|29622.3|29652.3|29612.3|5
1582178700000|2020-02-20 06:05:00|29648.6|29608.6|29645.5|29605.5|29650.5|29610.5|29645.5|29605.5|1
1582179000000|2020-02-20 06:10:00|29647.3|29607.3|29642.3|29602.3|29647.3|29607.3|29640.5|29600.5|1
1582179300000|2020-02-20 06:15:00|29642.4|29602.4|29642.4|29602.4|29642.4|29602.4|29642.4|29602.4|0
1582179600000|2020-02-20 06:20:00|||||||||1
1582179900000|2020-02-20 06:25:00|29640.6|29600.6|29642.4|29602.4|29642.4|29602.4|29640.6|29600.6|0
1582180200000|2020-02-20 06:30:00|29642.5|29602.5|29642.5|29602.5|29642.5|29602.5|29642.5|29602.5|0
1582180500000|2020-02-20 06:35:00|29632.5|29592.5|29632.5|29592.5|29632.5|29592.5|29632.5|29592.5|2
1582180800000|2020-02-20 06:40:00|29630.7|29590.7|29630.7|29590.7|29632.5|29592.5|29630.7|29590.7|2
1582181100000|2020-02-20 06:45:00|29632.5|29592.5|29632.6|29592.6|29632.6|29592.6|29632.5|29592.5|0
1582181400000|2020-02-20 06:50:00|||||||||1
1582181700000|2020-02-20 06:55:00|29630.8|29590.8|29632.6|29592.6|29632.6|29592.6|29625.8|29585.8|25
1582182000000|2020-02-20 07:00:00|29629|29589|29630.8|29590.8|29632.7|29592.7|29629|29589|19
1582182300000|2020-02-20 07:05:00|29629|29589|29622.7|29582.7|29630.8|29590.8|29622.7|29582.7|1
1582182900000|2020-02-20 07:15:00|29622.8|29582.8|29622.8|29582.8|29622.8|29582.8|29622.8|29582.8|22
1582183200000|2020-02-20 07:20:00|||||||||11
1582183500000|2020-02-20 07:25:00|29612.8|29572.8|29602.8|29562.8|29612.8|29572.8|29602.8|29562.8|5
1582183800000|2020-02-20 07:30:00|29602.9|29562.9|29602.9|29562.9|29602.9|29562.9|29602.9|29562.9|0
1582184100000|2020-02-20 07:35:00|29609.2|29569.2|29632.9|29592.9|29639.2|29599.2|29609.2|29569.2|6
1582184400000|2020-02-20 07:40:00|29631.1|29591.1|29642.9|29602.9|29649.3|29609.3|29622.9|29582.9|58
1582184700000|2020-02-20 07:45:00|29643|29603|29636.1|29596.1|29643|29603|29633|29593|32
1582185000000|2020-02-20 07:50:00|29633|29593|29633|29593|29636.1|29596.1|29633|29593|2
1582185300000|2020-02-20 07:55:00|29636.2|29596.2|29633|29593|29641.2|29601.2|29633|29593|0
1582185600000|2020-02-20 08:00:00|29631.2|29591.2|29629.4|29589.4|29631.2|29591.2|29623|29583|3
1582185900000|2020-02-20 08:05:00|29626.2|29586.2|29623.1|29583.1|29629.4|29589.4|29623.1|29583.1|1
1582186200000|2020-02-20 08:10:00|29621.3|29581.3|29629.5|29589.5|29629.5|29589.5|29621.3|29581.3|11
1582186500000|2020-02-20 08:15:00|29623.1|29583.1|29611.3|29571.3|29623.1|29583.1|29609.5|29569.5|5
1582186800000|2020-02-20 08:20:00|29613.2|29573.2|29606.4|29566.4|29613.2|29573.2|29603.2|29563.2|3
1582187100000|2020-02-20 08:25:00|29609.5|29569.5|29609.6|29569.6|29609.6|29569.6|29599.5|29559.5|4
1582187400000|2020-02-20 08:30:00|29606.4|29566.4|29596.4|29556.4|29613.2|29573.2|29583.2|29543.2|143
1582187700000|2020-02-20 08:35:00|29593.3|29553.3|29589.6|29549.6|29596.4|29556.4|29583.3|29543.3|4
1582188000000|2020-02-20 08:40:00|29586.5|29546.5|29593.3|29553.3|29593.3|29553.3|29583.3|29543.3|8
1582188300000|2020-02-20 08:45:00|29589.7|29549.7|29573.3|29533.3|29589.7|29549.7|29573.3|29533.3|20
1582188600000|2020-02-20 08:50:00|29573.4|29533.4|29583.4|29543.4|29583.4|29543.4|29563.4|29523.4|28
1582188900000|2020-02-20 08:55:00|29581.6|29541.6|29591.6|29551.6|29593.4|29553.4|29576.6|29536.6|46
1582189200000|2020-02-20 09:00:00|29589.8|29549.8|29583.4|29543.4|29593.4|29553.4|29583.4|29543.4|10
1582189500000|2020-02-20 09:05:00|29583.5|29543.5|29583.5|29543.5|29583.5|29543.5|29583.5|29543.5|1
1582189800000|2020-02-20 09:10:00|29573.5|29533.5|29583.5|29543.5|29583.5|29543.5|29573.5|29533.5|27
1582190100000|2020-02-20 09:15:00|29573.5|29533.5|29573.5|29533.5|29573.5|29533.5|29573.5|29533.5|6
1582190400000|2020-02-20 09:20:00|29573.6|29533.6|29563.6|29523.6|29573.6|29533.6|29563.6|29523.6|460
1582190700000|2020-02-20 09:25:00|29567.2|29527.2|29585.4|29545.4|29585.4|29545.4|29563.6|29523.6|7
1582191000000|2020-02-20 09:30:00|29587.3|29547.3|29583.6|29543.6|29588.6|29548.6|29573.6|29533.6|4
1582191300000|2020-02-20 09:35:00|29583.7|29543.7|29587.3|29547.3|29587.3|29547.3|29580.5|29540.5|4
1582191600000|2020-02-20 09:40:00|29593.7|29553.7|29595.5|29555.5|29597.4|29557.4|29577.4|29537.4|36
1582191900000|2020-02-20 09:45:00|29593.7|29553.7|29593.7|29553.7|29595.5|29555.5|29583.7|29543.7|49
1582192200000|2020-02-20 09:50:00|29587.4|29547.4|29575.6|29535.6|29587.4|29547.4|29570.6|29530.6|86
1582192500000|2020-02-20 09:55:00|29573.8|29533.8|29603.8|29563.8|29603.8|29563.8|29557.4|29517.4|146
1582192800000|2020-02-20 10:00:00|29605.6|29565.6|29613.8|29573.8|29615.7|29575.7|29593.8|29553.8|29
1582193100000|2020-02-20 10:05:00|29610.7|29570.7|29593.9|29553.9|29610.7|29570.7|29590.7|29550.7|15
1582193400000|2020-02-20 10:10:00|29590.7|29550.7|29593.9|29553.9|29593.9|29553.9|29590.7|29550.7|3
1582193700000|2020-02-20 10:15:00|29590.7|29550.7|29573.9|29533.9|29590.7|29550.7|29570.8|29530.8|13
1582194000000|2020-02-20 10:20:00|29570.8|29530.8|29584|29544|29584|29544|29567.6|29527.6|62
1582194300000|2020-02-20 10:25:00|29580.8|29540.8|29585.8|29545.8|29587.7|29547.7|29577.6|29537.6|4
1582194600000|2020-02-20 10:30:00|29584|29544|29587.7|29547.7|29594|29554|29580.8|29540.8|14
1582194900000|2020-02-20 10:35:00|29584|29544|29580.9|29540.9|29587.7|29547.7|29580.9|29540.9|8
1582195200000|2020-02-20 10:40:00|29577.7|29537.7|29580.9|29540.9|29587.7|29547.7|29577.7|29537.7|3
1582195500000|2020-02-20 10:45:00|29577.8|29537.8|29586|29546|29594.1|29554.1|29577.8|29537.8|4
1582195800000|2020-02-20 10:50:00|29584.1|29544.1|29571|29531|29584.1|29544.1|29567.8|29527.8|11
1582196100000|2020-02-20 10:55:00|29574.2|29534.2|29567.8|29527.8|29574.2|29534.2|29567.8|29527.8|1
1582196400000|2020-02-20 11:00:00|29564.2|29524.2|29554.2|29514.2|29564.2|29524.2|29554.2|29514.2|38
1582196700000|2020-02-20 11:05:00|29547.9|29507.9|29556.1|29516.1|29577.9|29537.9|29544.3|29504.3|29
1582197000000|2020-02-20 11:10:00|29554.3|29514.3|29534.3|29494.3|29554.3|29514.3|29534.3|29494.3|43
1582197300000|2020-02-20 11:15:00|29537.9|29497.9|29544.3|29504.3|29544.3|29504.3|29537.9|29497.9|7
1582197600000|2020-02-20 11:20:00|29541.1|29501.1|29541.2|29501.2|29541.2|29501.2|29538|29498|2
1582197900000|2020-02-20 11:25:00|29538|29498|29544.4|29504.4|29544.4|29504.4|29536.2|29496.2|7
1582198200000|2020-02-20 11:30:00|29538|29498|29538.1|29498.1|29541.2|29501.2|29534.4|29494.4|4
1582198500000|2020-02-20 11:35:00|29541.2|29501.2|29558.1|29518.1|29564.4|29524.4|29541.2|29501.2|24
1582198800000|2020-02-20 11:40:00|29554.5|29514.5|29548.1|29508.1|29558.1|29518.1|29548.1|29508.1|45
1582199100000|2020-02-20 11:45:00|29553.1|29513.1|29548.2|29508.2|29556.3|29516.3|29548.1|29508.1|2
1582199400000|2020-02-20 11:50:00|29558.2|29518.2|29548.2|29508.2|29558.2|29518.2|29548.2|29508.2|21
1582200000000|2020-02-20 12:00:00|29541.9|29501.9|29521.9|29481.9|29545.1|29505.1|29521.9|29481.9|230
1582200300000|2020-02-20 12:05:00|29518.3|29478.3|29518.3|29478.3|29521.9|29481.9|29518.3|29478.3|27
1582200600000|2020-02-20 12:10:00|29515.1|29475.1|29512|29472|29531.9|29491.9|29511.9|29471.9|10
1582200900000|2020-02-20 12:15:00|29522|29482|29542|29502|29542|29502|29520.2|29480.2|54
1582201200000|2020-02-20 12:20:00|29540.2|29500.2|29535.2|29495.2|29540.2|29500.2|29532|29492|11
1582201500000|2020-02-20 12:25:00|29532|29492|29535.2|29495.2|29538.4|29498.4|29532|29492|20
1582201800000|2020-02-20 12:30:00|29538.4|29498.4|29538.4|29498.4|29538.4|29498.4|29535.2|29495.2|9
1582202100000|2020-02-20 12:35:00|29535.3|29495.3|29522.1|29482.1|29535.3|29495.3|29522.1|29482.1|11
1582202400000|2020-02-20 12:40:00|29532.1|29492.1|29538.5|29498.5|29538.5|29498.5|29532.1|29492.1|216
1582202700000|2020-02-20 12:45:00|29535.3|29495.3|29532.2|29492.2|29538.5|29498.5|29528.5|29488.5|7
1582203000000|2020-02-20 12:50:00|29530.4|29490.4|29528.6|29488.6|29530.4|29490.4|29528.5|29488.5|489
1582203300000|2020-02-20 12:55:00|29536.8|29496.8|29531.8|29491.8|29538.6|29498.6|29528.6|29488.6|5
1582203600000|2020-02-20 13:00:00|29528.6|29488.6|29528.6|29488.6|29531.8|29491.8|29525|29485|5
1582203900000|2020-02-20 13:05:00|29531.8|29491.8|29531.9|29491.9|29538.6|29498.6|29528.7|29488.7|6
1582204200000|2020-02-20 13:10:00|29528.7|29488.7|29518.7|29478.7|29528.7|29488.7|29518.7|29478.7|7
1582204500000|2020-02-20 13:15:00|29515.1|29475.1|29508.7|29468.7|29515.1|29475.1|29505.1|29465.1|42
1582204800000|2020-02-20 13:20:00|29505.1|29465.1|29506.9|29466.9|29508.8|29468.8|29505.1|29465.1|484
1582205100000|2020-02-20 13:25:00|29505.1|29465.1|29475.2|29435.2|29508.8|29468.8|29475.2|29435.2|229
1582205400000|2020-02-20 13:30:00|29478.8|29438.8|29468.8|29428.8|29488.8|29448.8|29468.8|29428.8|38
1582205700000|2020-02-20 13:35:00|29465.2|29425.2|29528.9|29488.9|29535.2|29495.2|29448.8|29408.8|94
1582206000000|2020-02-20 13:40:00|29518.9|29478.9|29515.3|29475.3|29565.2|29525.2|29508.9|29468.9|45
1582209000000|2020-02-20 14:30:00|29538.7|29498.7|29615.6|29575.6|29635.6|29595.6|29535.6|29495.6|1100
1582209300000|2020-02-20 14:35:00|29617.4|29577.4|29645.6|29605.6|29675.6|29635.6|29605.6|29565.6|1051
1582209600000|2020-02-20 14:40:00|29647.4|29607.4|29659.3|29619.3|29665.6|29625.6|29615.6|29575.6|1705
1582209900000|2020-02-20 14:45:00|29656.1|29616.1|29669.3|29629.3|29692.9|29652.9|29649.3|29609.3|2062
1582210200000|2020-02-20 14:50:00|29662.9|29622.9|29689.3|29649.3|29699.3|29659.3|29639.3|29599.3|433
1582210500000|2020-02-20 14:55:00|29693|29653|29679.4|29639.4|29699.4|29659.4|29663|29623|509
1582210800000|2020-02-20 15:00:00|29669.4|29629.4|29669.4|29629.4|29671.2|29631.2|29649.4|29609.4|216
1582211100000|2020-02-20 15:05:00|29673|29633|29673.1|29633.1|29699.4|29659.4|29673|29633|112
1582211400000|2020-02-20 15:10:00|29676.2|29636.2|29699.5|29659.5|29699.5|29659.5|29673.1|29633.1|241
1582211700000|2020-02-20 15:15:00|29703.1|29663.1|29711.3|29671.3|29719.5|29679.5|29703.1|29663.1|166
1582212000000|2020-02-20 15:20:00|29713.1|29673.1|29709.5|29669.5|29723.1|29683.1|29699.5|29659.5|276
1582212300000|2020-02-20 15:25:00|29706.3|29666.3|29723.2|29683.2|29723.2|29683.2|29701.3|29661.3|185
1582212600000|2020-02-20 15:30:00|29719.6|29679.6|29693.2|29653.2|29723.2|29683.2|29683.2|29643.2|1536
1582212900000|2020-02-20 15:35:00|29696.8|29656.8|29663.2|29623.2|29703.2|29663.2|29653.2|29613.2|189
1582213200000|2020-02-20 15:40:00|29661.4|29621.4|29663.3|29623.3|29669.7|29629.7|29653.2|29613.2|102
1582213500000|2020-02-20 15:45:00|29666.5|29626.5|29683.3|29643.3|29689.7|29649.7|29663.3|29623.3|187
1582213800000|2020-02-20 15:50:00|29689.7|29649.7|29693.3|29653.3|29693.3|29653.3|29679.7|29639.7|907
1582214100000|2020-02-20 15:55:00|29701.5|29661.5|29671.6|29631.6|29713.3|29673.3|29671.6|29631.6|1323
1582214400000|2020-02-20 16:00:00|29673.4|29633.4|29681.6|29641.6|29689.8|29649.8|29669.8|29629.8|267
1582214700000|2020-02-20 16:05:00|29679.8|29639.8|29689.8|29649.8|29689.8|29649.8|29669.8|29629.8|189
1582215000000|2020-02-20 16:10:00|29693.4|29653.4|29693.5|29653.5|29701.6|29661.6|29683.5|29643.5|138
1582215300000|2020-02-20 16:15:00|29689.8|29649.8|29723.5|29683.5|29723.5|29683.5|29689.8|29649.8|464
1582215600000|2020-02-20 16:20:00|29721.7|29681.7|29729.9|29689.9|29729.9|29689.9|29713.5|29673.5|276
1582215900000|2020-02-20 16:25:00|29726.7|29686.7|29709.9|29669.9|29739.9|29699.9|29709.9|29669.9|356
1582216200000|2020-02-20 16:30:00|29703.6|29663.6|29723.6|29683.6|29733.6|29693.6|29703.6|29663.6|884
1582216500000|2020-02-20 16:35:00|29717.2|29677.2|29723.6|29683.6|29733.6|29693.6|29717.2|29677.2|369
1582216800000|2020-02-20 16:40:00|29713.6|29673.6|29710|29670|29713.6|29673.6|29703.6|29663.6|873
1582217100000|2020-02-20 16:45:00|29711.8|29671.8|29716.9|29676.9|29720.1|29680.1|29703.7|29663.7|1828
1582217400000|2020-02-20 16:50:00|29720.1|29680.1|29720.1|29680.1|29730.1|29690.1|29713.7|29673.7|75
1582217700000|2020-02-20 16:55:00|29723.7|29683.7|29713.7|29673.7|29730.1|29690.1|29713.7|29673.7|98
1582218000000|2020-02-20 17:00:00|29716.9|29676.9|29683.8|29643.8|29723.8|29683.8|29683.8|29643.8|122
1582218300000|2020-02-20 17:05:00|29682|29642|29680.2|29640.2|29683.8|29643.8|29673.8|29633.8|201
1582218600000|2020-02-20 17:10:00|29677|29637|29673.8|29633.8|29680.2|29640.2|29670.2|29630.2|160
1582218900000|2020-02-20 17:15:00|29677|29637|29683.9|29643.9|29690.3|29650.3|29673.8|29633.8|202
1582219200000|2020-02-20 17:20:00|29690.3|29650.3|29673.9|29633.9|29690.3|29650.3|29673.9|29633.9|129
1582219500000|2020-02-20 17:25:00|29677.1|29637.1|29670.3|29630.3|29687.1|29647.1|29663.9|29623.9|174
1582219800000|2020-02-20 17:30:00|29667.1|29627.1|29664|29624|29673.9|29633.9|29653.9|29613.9|81
1582220100000|2020-02-20 17:35:00|29660.4|29620.4|29660.4|29620.4|29664|29624|29644|29604|89
1582220400000|2020-02-20 17:40:00|29662.2|29622.2|29650.4|29610.4|29670.4|29630.4|29650.4|29610.4|72
1582220700000|2020-02-20 17:45:00|29652.2|29612.2|29664.1|29624.1|29672.2|29632.2|29644|29604|105
1582221000000|2020-02-20 17:50:00|29654.1|29614.1|29664.1|29624.1|29664.1|29624.1|29654.1|29614.1|297
1582221300000|2020-02-20 17:55:00|29662.3|29622.3|29664.1|29624.1|29674.1|29634.1|29662.3|29622.3|618
1582221600000|2020-02-20 18:00:00|29657.7|29617.7|29654.1|29614.1|29674.1|29634.1|29650.5|29610.5|992
1582221900000|2020-02-20 18:05:00|29654.2|29614.2|29630.6|29590.6|29654.2|29614.2|29630.6|29590.6|157
1582222200000|2020-02-20 18:10:00|29634.2|29594.2|29637.4|29597.4|29640.6|29600.6|29624.2|29584.2|188
1582222500000|2020-02-20 18:15:00|29640.6|29600.6|29634.2|29594.2|29644.2|29604.2|29620.6|29580.6|195
1582222800000|2020-02-20 18:20:00|29632.4|29592.4|29610.7|29570.7|29632.4|29592.4|29604.3|29564.3|116
1582223100000|2020-02-20 18:25:00|29612.5|29572.5|29640.7|29600.7|29647.5|29607.5|29610.7|29570.7|213
1582223400000|2020-02-20 18:30:00|29642.5|29602.5|29634.3|29594.3|29650.7|29610.7|29630.7|29590.7|161
1582223700000|2020-02-20 18:35:00|29640.7|29600.7|29634.4|29594.4|29644.4|29604.4|29634.4|29594.4|70
1582224000000|2020-02-20 18:40:00|29630.8|29590.8|29610.8|29570.8|29634.4|29594.4|29604.4|29564.4|289
1582224300000|2020-02-20 18:45:00|29614.4|29574.4|29610.8|29570.8|29620.8|29580.8|29580.8|29540.8|339
1582224600000|2020-02-20 18:50:00|29614.4|29574.4|29597.7|29557.7|29620.9|29580.9|29594.4|29554.4|161
1582224900000|2020-02-20 18:55:00|29594.5|29554.5|29600.9|29560.9|29614.5|29574.5|29594.5|29554.5|184
1582225200000|2020-02-20 19:00:00|29594.5|29554.5|29600.9|29560.9|29600.9|29560.9|29574.5|29534.5|127
1582225500000|2020-02-20 19:05:00|29597.7|29557.7|29651|29611|29654.6|29614.6|29590.9|29550.9|606
1582225800000|2020-02-20 19:10:00|29654.6|29614.6|29681|29641|29681|29641|29594.6|29554.6|851
1582226100000|2020-02-20 19:15:00|29676|29636|29659.2|29619.2|29676|29636|29614.6|29574.6|1408
1582246800000|2020-02-21 01:00:00|29669.6|29629.6|29636.4|29596.4|29674.6|29634.6|29636.4|29596.4|32
1582247100000|2020-02-21 01:05:00|29639.7|29599.7|29643.2|29603.2|29649.7|29609.7|29636.4|29596.4|8
1582247400000|2020-02-21 01:10:00|29641.5|29601.5|29651.5|29611.5|29659.7|29619.7|29641.5|29601.5|140
1582247700000|2020-02-21 01:15:00|29649.7|29609.7|29631.5|29591.5|29649.7|29609.7|29629.7|29589.7|16
1582248000000|2020-02-21 01:20:00|29639.8|29599.8|29639.8|29599.8|29641.6|29601.6|29634.8|29594.8|26
1582248300000|2020-02-21 01:25:00|29634.8|29594.8|29629.8|29589.8|29634.8|29594.8|29629.8|29589.8|2
1582248600000|2020-02-21 01:30:00|29621.6|29581.6|29619.9|29579.9|29621.6|29581.6|29619.8|29579.8|12
1582248900000|2020-02-21 01:35:00|||||||||1
1582249200000|2020-02-21 01:40:00|29616.7|29576.7|29619.9|29579.9|29619.9|29579.9|29616.7|29576.7|0
1582249500000|2020-02-21 01:45:00|29621.7|29581.7|29610|29570|29626.7|29586.7|29609.9|29569.9|43
1582249800000|2020-02-21 01:50:00|29600|29560|29600|29560|29610|29570|29600|29560|18
1582250400000|2020-02-21 02:00:00|29610|29570|29610.1|29570.1|29610.1|29570.1|29610|29570|6
1582250700000|2020-02-21 02:05:00|||||||||3
1582251000000|2020-02-21 02:10:00|29616.9|29576.9|29620.1|29580.1|29620.1|29580.1|29616.9|29576.9|41
1582251600000|2020-02-21 02:20:00|29620.2|29580.2|29610.2|29570.2|29620.2|29580.2|29610.2|29570.2|21
1582252200000|2020-02-21 02:30:00|||||||||5
1582252500000|2020-02-21 02:35:00|29610.3|29570.3|29610.3|29570.3|29610.3|29570.3|29610.3|29570.3|0
1582253400000|2020-02-21 02:50:00|29610.4|29570.4|29620.4|29580.4|29620.4|29580.4|29610.4|29570.4|23
1582253700000|2020-02-21 02:55:00|29630.4|29590.4|29620.4|29580.4|29640.4|29600.4|29620.4|29580.4|27
1582254000000|2020-02-21 03:00:00|29610.4|29570.4|29640.4|29600.4|29640.4|29600.4|29610.4|29570.4|57
1582254300000|2020-02-21 03:05:00|29635.4|29595.4|29640.5|29600.5|29650.5|29610.5|29635.4|29595.4|18
1582254600000|2020-02-21 03:10:00|29610.5|29570.5|29624|29584|29624|29584|29610.5|29570.5|55
1582254900000|2020-02-21 03:15:00|29617.3|29577.3|29624.1|29584.1|29624.1|29584.1|29617.3|29577.3|4
1582255200000|2020-02-21 03:20:00|29622.3|29582.3|29600.6|29560.6|29622.3|29582.3|29600.6|29560.6|50
1582255500000|2020-02-21 03:25:00|29602.4|29562.4|29607.4|29567.4|29610.6|29570.6|29602.4|29562.4|8
1582255800000|2020-02-21 03:30:00|29610.6|29570.6|29602.4|29562.4|29610.6|29570.6|29600.6|29560.6|8
1582256100000|2020-02-21 03:35:00|29600.6|29560.6|29605.7|29565.7|29610.6|29570.6|29600.6|29560.6|1
1582256400000|2020-02-21 03:40:00|29607.4|29567.4|29610.7|29570.7|29610.7|29570.7|29604.2|29564.2|0
1582256700000|2020-02-21 03:45:00|29607.5|29567.5|29610.7|29570.7|29610.7|29570.7|29605.7|29565.7|0
1582257000000|2020-02-21 03:50:00|29610.8|29570.8|29610.8|29570.8|29610.8|29570.8|29610.8|29570.8|2
1582257300000|2020-02-21 03:55:00|||||||||15
1582257600000|2020-02-21 04:00:00|||||||||3
1582257900000|2020-02-21 04:05:00|29610.9|29570.9|29610.9|29570.9|29610.9|29570.9|29610.9|29570.9|1
1582258200000|2020-02-21 04:10:00|||||||||2
1582258800000|2020-02-21 04:20:00|29611|29571|29611|29571|29611|29571|29611|29571|3
1582259400000|2020-02-21 04:30:00|||||||||1
1582259700000|2020-02-21 04:35:00|29611.1|29571.1|29611.1|29571.1|29611.1|29571.1|29611.1|29571.1|0
1582260000000|2020-02-21 04:40:00|||||||||2
1582260300000|2020-02-21 04:45:00|||||||||4
1582260600000|2020-02-21 04:50:00|29611.2|29571.2|29611.2|29571.2|29611.2|29571.2|29611.2|29571.2|1
1582260900000|2020-02-21 04:55:00|||||||||1
1582261200000|2020-02-21 05:00:00|||||||||3
1582261500000|2020-02-21 05:05:00|||||||||2
1582261800000|2020-02-21 05:10:00|29611.3|29571.3|29611.3|29571.3|29611.3|29571.3|29611.3|29571.3|1
1582262100000|2020-02-21 05:15:00|29604.8|29564.8|29586.3|29546.3|29604.8|29564.8|29586.3|29546.3|46
1582262400000|2020-02-21 05:20:00|29588.1|29548.1|29591.3|29551.3|29591.3|29551.3|29588.1|29548.1|2
1582262700000|2020-02-21 05:25:00|29591.4|29551.4|29591.4|29551.4|29591.4|29551.4|29591.4|29551.4|2
1582263000000|2020-02-21 05:30:00|||||||||24
1582263300000|2020-02-21 05:35:00|29581.4|29541.4|29581.4|29541.4|29581.4|29541.4|29581.4|29541.4|53
1582263600000|2020-02-21 05:40:00|29581.5|29541.5|29581.5|29541.5|29581.5|29541.5|29581.5|29541.5|13
1582263900000|2020-02-21 05:45:00|29571.5|29531.5|29578|29538|29581.5|29541.5|29571.5|29531.5|444
1582264200000|2020-02-21 05:50:00|||||||||8
1582264500000|2020-02-21 05:55:00|29588|29548|29561.6|29521.6|29598|29558|29551.6|29511.6|37
1582264800000|2020-02-21 06:00:00|29551.6|29511.6|29551.6|29511.6|29551.6|29511.6|29551.6|29511.6|5
1582265100000|2020-02-21 06:05:00|||||||||1
1582265400000|2020-02-21 06:10:00|29549.9|29509.9|29534.9|29494.9|29549.9|29509.9|29531.7|29491.7|3
1582265700000|2020-02-21 06:15:00|29538.2|29498.2|29539.9|29499.9|29541.7|29501.7|29538.2|29498.2|10
1582266000000|2020-02-21 06:20:00|29541.7|29501.7|29545|29505|29551.7|29511.7|29541.7|29501.7|3
1582266300000|2020-02-21 06:25:00|29541.7|29501.7|29551.8|29511.8|29551.8|29511.8|29540|29500|2
1582266600000|2020-02-21 06:30:00|29561.8|29521.8|29551.8|29511.8|29565|29525|29548.3|29508.3|6
1582266900000|2020-02-21 06:35:00|29550.1|29510.1|29551.8|29511.8|29551.8|29511.8|29550.1|29510.1|0
1582267200000|2020-02-21 06:40:00|29551.9|29511.9|29551.9|29511.9|29551.9|29511.9|29551.9|29511.9|1
1582267500000|2020-02-21 06:45:00|||||||||8
1582267800000|2020-02-21 06:50:00|29550.2|29510.2|29541.9|29501.9|29551.9|29511.9|29541.9|29501.9|0
1582268100000|2020-02-21 06:55:00|29536.9|29496.9|29542|29502|29542|29502|29536.9|29496.9|6
1582268400000|2020-02-21 07:00:00|29540.2|29500.2|29532|29492|29540.2|29500.2|29532|29492|1
1582268700000|2020-02-21 07:05:00|||||||||144
1582269000000|2020-02-21 07:10:00|29542|29502|29542.1|29502.1|29542.1|29502.1|29542|29502|2
1582269300000|2020-02-21 07:15:00|29540.3|29500.3|29532.1|29492.1|29542.1|29502.1|29532.1|29492.1|0
1582269600000|2020-02-21 07:20:00|||||||||1
1582269900000|2020-02-21 07:25:00|29532.2|29492.2|29532.2|29492.2|29532.2|29492.2|29532.2|29492.2|0
1582270200000|2020-02-21 07:30:00|||||||||1
1582270500000|2020-02-21 07:35:00|29534|29494|29552.2|29512.2|29552.2|29512.2|29534|29494|716
1582270800000|2020-02-21 07:40:00|29545.7|29505.7|29542.3|29502.3|29545.7|29505.7|29539|29499|0
1582271100000|2020-02-21 07:45:00|29544|29504|29542.3|29502.3|29544|29504|29534|29494|3
1582271400000|2020-02-21 07:50:00|29539|29499|29542.3|29502.3|29542.3|29502.3|29532.3|29492.3|3
1582271700000|2020-02-21 07:55:00|29539.1|29499.1|29542.3|29502.3|29542.3|29502.3|29534.1|29494.1|2
1582272000000|2020-02-21 08:00:00|29542.4|29502.4|29542.4|29502.4|29544.1|29504.1|29542.4|29502.4|3
1582272300000|2020-02-21 08:05:00|29535.9|29495.9|29552.4|29512.4|29552.4|29512.4|29535.9|29495.9|1
1582272600000|2020-02-21 08:10:00|29562.4|29522.4|29562.4|29522.4|29564.2|29524.2|29562.4|29522.4|5
1582272900000|2020-02-21 08:15:00|29559.2|29519.2|29556|29516|29566|29526|29552.4|29512.4|1
1582273200000|2020-02-21 08:20:00|29554.2|29514.2|29554.3|29514.3|29556|29516|29552.5|29512.5|5
1582273500000|2020-02-21 08:25:00|29556|29516|29549.3|29509.3|29556|29516|29546|29506|0
1582273800000|2020-02-21 08:30:00|29552.5|29512.5|29582.6|29542.6|29586.1|29546.1|29552.5|29512.5|10
1582274100000|2020-02-21 08:35:00|29584.3|29544.3|29556.1|29516.1|29584.3|29544.3|29552.6|29512.6|24
1582274400000|2020-02-21 08:40:00|29559.4|29519.4|29546.1|29506.1|29559.4|29519.4|29544.4|29504.4|8
1582274700000|2020-02-21 08:45:00|29546.2|29506.2|29546.2|29506.2|29546.2|29506.2|29546.2|29506.2|0
1582275000000|2020-02-21 08:50:00|29552.7|29512.7|29566.2|29526.2|29569.4|29529.4|29552.7|29512.7|5
1582275300000|2020-02-21 08:55:00|29574.5|29534.5|29574.5|29534.5|29576.2|29536.2|29566.2|29526.2|7
1582275600000|2020-02-21 09:00:00|29576.2|29536.2|29572.8|29532.8|29576.3|29536.3|29569.5|29529.5|1
1582275900000|2020-02-21 09:05:00|29574.5|29534.5|29566.3|29526.3|29574.5|29534.5|29566.3|29526.3|0
1582276200000|2020-02-21 09:10:00|29569.6|29529.6|29576.3|29536.3|29576.3|29536.3|29569.6|29529.6|6
1582276500000|2020-02-21 09:15:00|29582.8|29542.8|29579.6|29539.6|29582.9|29542.9|29576.3|29536.3|0
1582276800000|2020-02-21 09:20:00|29576.4|29536.4|29576.4|29536.4|29586.4|29546.4|29576.4|29536.4|22
1582277100000|2020-02-21 09:25:00|29579.7|29539.7|29582.9|29542.9|29582.9|29542.9|29579.7|29539.7|0
1582277400000|2020-02-21 09:30:00|29583|29543|29576.5|29536.5|29583|29543|29576.5|29536.5|20
1582277700000|2020-02-21 09:35:00|29579.7|29539.7|29569.7|29529.7|29579.7|29539.7|29569.7|29529.7|15
1582278000000|2020-02-21 09:40:00|29566.5|29526.5|29583|29543|29583|29543|29546.5|29506.5|129
1582278300000|2020-02-21 09:45:00|29576.5|29536.5|29578.1|29538.1|29583.1|29543.1|29573|29533|41
1582278600000|2020-02-21 09:50:00|29574.8|29534.8|29583.1|29543.1|29583.1|29543.1|29573.1|29533.1|0
1582278900000|2020-02-21 09:55:00|||||||||39
1582279200000|2020-02-21 10:00:00|29593.1|29553.1|29593.2|29553.2|29609.9|29569.9|29588.2|29548.2|26
1582279500000|2020-02-21 10:05:00|29584.9|29544.9|29589.9|29549.9|29593.2|29553.2|29584.9|29544.9|6
1582279800000|2020-02-21 10:10:00|29593.2|29553.2|29583.2|29543.2|29593.2|29553.2|29583.2|29543.2|1
1582280100000|2020-02-21 10:15:00|29580|29540|29576.7|29536.7|29580|29540|29576.7|29536.7|0
1582280400000|2020-02-21 10:20:00|29580|29540|29585|29545|29585|29545|29580|29540|0
1582280700000|2020-02-21 10:25:00|29586.8|29546.8|29593.3|29553.3|29593.3|29553.3|29585|29545|8
1582281000000|2020-02-21 10:30:00|29590.1|29550.1|29585.1|29545.1|29590.1|29550.1|29585.1|29545.1|5
1582281300000|2020-02-21 10:35:00|29586.8|29546.8|29585.1|29545.1|29590.1|29550.1|29585.1|29545.1|6
1582281600000|2020-02-21 10:40:00|29583.4|29543.4|29593.4|29553.4|29593.4|29553.4|29583.4|29543.4|31
1582281900000|2020-02-21 10:45:00|29590.2|29550.2|29593.4|29553.4|29593.4|29553.4|29590.2|29550.2|2
1582282200000|2020-02-21 10:50:00|29593.5|29553.5|29573.5|29533.5|29600|29560|29573.5|29533.5|104
1582282500000|2020-02-21 10:55:00|29575.2|29535.2|29567|29527|29575.2|29535.2|29567|29527|21
1582282800000|2020-02-21 11:00:00|29563.5|29523.5|29565.3|29525.3|29565.3|29525.3|29560.3|29520.3|255
1582283100000|2020-02-21 11:05:00|29563.6|29523.6|29555.3|29515.3|29563.6|29523.6|29553.6|29513.6|414
1582283400000|2020-02-21 11:10:00|29553.6|29513.6|29547.1|29507.1|29557.1|29517.1|29547.1|29507.1|1
1582283700000|2020-02-21 11:15:00|29545.4|29505.4|29547.1|29507.1|29547.1|29507.1|29545.4|29505.4|460
1582284000000|2020-02-21 11:20:00|29547.2|29507.2|29547.2|29507.2|29547.2|29507.2|29547.2|29507.2|2
1582284600000|2020-02-21 11:30:00|29550.5|29510.5|29577.2|29537.2|29587.2|29547.2|29550.5|29510.5|141
1582284900000|2020-02-21 11:35:00|29582.2|29542.2|29585.5|29545.5|29585.5|29545.5|29577.2|29537.2|122
1582285200000|2020-02-21 11:40:00|29583.8|29543.8|29577.3|29537.3|29583.8|29543.8|29577.3|29537.3|0
1582285500000|2020-02-21 11:45:00|29580.6|29540.6|29580.6|29540.6|29582.3|29542.3|29577.3|29537.3|3
1582285800000|2020-02-21 11:50:00|29577.3|29537.3|29570.6|29530.6|29583.9|29543.9|29570.6|29530.6|30
1582286100000|2020-02-21 11:55:00|29567.3|29527.3|29567.4|29527.4|29567.4|29527.4|29565.6|29525.6|2
1582286400000|2020-02-21 12:00:00|29565.6|29525.6|29567.4|29527.4|29570.7|29530.7|29555.7|29515.7|10
1582286700000|2020-02-21 12:05:00|29565.7|29525.7|29587.4|29547.4|29594|29554|29565.7|29525.7|7
1582287000000|2020-02-21 12:10:00|29590.7|29550.7|29594|29554|29594|29554|29587.4|29547.4|54
1582287300000|2020-02-21 12:15:00|29587.5|29547.5|29627.5|29587.5|29635.8|29595.8|29587.5|29547.5|25
1582287600000|2020-02-21 12:20:00|29620.8|29580.8|29610.8|29570.8|29624|29584|29607.5|29567.5|42
1582287900000|2020-02-21 12:25:00|29612.5|29572.5|29614.1|29574.1|29624.1|29584.1|29605.8|29565.8|456
1582288200000|2020-02-21 12:30:00|29615.8|29575.8|29624.1|29584.1|29624.1|29584.1|29615.8|29575.8|7
1582288500000|2020-02-21 12:35:00|29617.6|29577.6|29615.9|29575.9|29624.2|29584.2|29614.2|29574.2|10
1582288800000|2020-02-21 12:40:00|29617.6|29577.6|29607.7|29567.7|29617.6|29577.6|29597.6|29557.6|30
1582289100000|2020-02-21 12:45:00|29614.4|29574.4|29607.7|29567.7|29617.7|29577.7|29607.7|29567.7|10
1582289400000|2020-02-21 12:50:00|29611|29571|29627.7|29587.7|29627.7|29587.7|29607.7|29567.7|100
1582289700000|2020-02-21 12:55:00|29627.8|29587.8|29627.8|29587.8|29644.3|29604.3|29627.8|29587.8|57
1582290000000|2020-02-21 13:00:00|29631|29591|29644.3|29604.3|29644.3|29604.3|29631|29591|20
1582290300000|2020-02-21 13:05:00|29641.1|29601.1|29657.8|29617.8|29657.8|29617.8|29637.8|29597.8|77
1582290600000|2020-02-21 13:10:00|29647.8|29607.8|29654.4|29614.4|29657.8|29617.8|29637.8|29597.8|32
1582290900000|2020-02-21 13:15:00|29651.1|29611.1|29656.2|29616.2|29657.9|29617.9|29637.9|29597.9|10
1582291200000|2020-02-21 13:20:00|29657.9|29617.9|29631.2|29591.2|29667.9|29627.9|29627.9|29587.9|76
1582291500000|2020-02-21 13:25:00|29636.2|29596.2|29636.2|29596.2|29636.2|29596.2|29627.9|29587.9|114
1582291800000|2020-02-21 13:30:00|29638|29598|29614.5|29574.5|29638|29598|29594.5|29554.5|67
1582292100000|2020-02-21 13:35:00|29616.3|29576.3|29624.5|29584.5|29626.3|29586.3|29606.3|29566.3|18
1582292400000|2020-02-21 13:40:00|29624.6|29584.6|29614.6|29574.6|29636.3|29596.3|29608|29568|21
1582295400000|2020-02-21 14:30:00|29676.4|29636.4|29738.4|29698.4|29758.4|29718.4|29634.9|29594.9|1061
1582295700000|2020-02-21 14:35:00|29744.9|29704.9|29758.4|29718.4|29768.4|29728.4|29744.9|29704.9|1658
1582296000000|2020-02-21 14:40:00|29748.4|29708.4|29805|29765|29808.4|29768.4|29738.4|29698.4|1249
1582296300000|2020-02-21 14:45:00|29801.7|29761.7|29855|29815|29865|29825|29801.7|29761.7|955
1582296600000|2020-02-21 14:50:00|29858.5|29818.5|29908.5|29868.5|29908.5|29868.5|29855|29815|754
1582296900000|2020-02-21 14:55:00|29915|29875|29925.1|29885.1|29948.5|29908.5|29898.5|29858.5|1309
1582297200000|2020-02-21 15:00:00|29928.5|29888.5|29848.6|29808.6|29941.8|29901.8|29835.1|29795.1|1376
1582297500000|2020-02-21 15:05:00|29838.6|29798.6|29791.9|29751.9|29882|29842|29765.1|29725.1|2537
1582297800000|2020-02-21 15:10:00|29788.6|29748.6|29743.4|29703.4|29828.6|29788.6|29731.7|29691.7|1025
1582298100000|2020-02-21 15:15:00|29741.7|29701.7|29705.2|29665.2|29761.7|29721.7|29681.7|29641.7|643
1582298400000|2020-02-21 15:20:00|29703.5|29663.5|29698.5|29658.5|29725.2|29685.2|29681.8|29641.8|423
1582298700000|2020-02-21 15:25:00|29701.8|29661.8|29685.3|29645.3|29715.3|29675.3|29685.2|29645.2|283
1582299000000|2020-02-21 15:30:00|29688.5|29648.5|29608.4|29568.4|29691.8|29651.8|29601.8|29561.8|2951
1582299300000|2020-02-21 15:35:00|29605.1|29565.1|29581.9|29541.9|29610.1|29570.1|29541.9|29501.9|597
1582299600000|2020-02-21 15:40:00|29571.9|29531.9|29578.5|29538.5|29598.5|29558.5|29561.9|29521.9|457
1582299900000|2020-02-21 15:45:00|29571.9|29531.9|29565.2|29525.2|29580.2|29540.2|29561.9|29521.9|450
1582300200000|2020-02-21 15:50:00|29561.9|29521.9|29531.8|29491.8|29561.9|29521.9|29525.1|29485.1|1817
1582300500000|2020-02-21 15:55:00|29528.5|29488.5|29593.7|29553.7|29593.7|29553.7|29528.5|29488.5|1687
1582300800000|2020-02-21 16:00:00|29585.5|29545.5|29555.5|29515.5|29595.5|29555.5|29552|29512|289
1582301100000|2020-02-21 16:05:00|29545.5|29505.5|29540.7|29500.7|29565.5|29525.5|29539|29499|1637
1582301400000|2020-02-21 16:10:00|29545.7|29505.7|29549|29509|29549|29509|29509|29469|455
1582301700000|2020-02-21 16:15:00|29545.6|29505.6|29535.8|29495.8|29555.6|29515.6|29520.7|29480.7|914
1582302000000|2020-02-21 16:20:00|29539|29499|29532.3|29492.3|29539|29499|29525.6|29485.6|458
1582302300000|2020-02-21 16:25:00|29535.6|29495.6|29529.1|29489.1|29539.1|29499.1|29525.6|29485.6|102
1582302600000|2020-02-21 16:30:00|29537.4|29497.4|29487.4|29447.4|29537.4|29497.4|29485.7|29445.7|1398
1582302900000|2020-02-21 16:35:00|29492.4|29452.4|29444|29404|29492.4|29452.4|29435.7|29395.7|618
1582303200000|2020-02-21 16:40:00|29442.3|29402.3|29435.7|29395.7|29445.7|29405.7|29425.7|29385.7|172
1582303500000|2020-02-21 16:45:00|29435.8|29395.8|29422.3|29382.3|29442.3|29402.3|29405.8|29365.8|226
1582303800000|2020-02-21 16:50:00|29419.1|29379.1|29405.8|29365.8|29425.8|29385.8|29405.8|29365.8|703
1582304100000|2020-02-21 16:55:00|29415.8|29375.8|29435.8|29395.8|29445.8|29405.8|29410.8|29370.8|193
1582304400000|2020-02-21 17:00:00|29425.8|29385.8|29445.9|29405.9|29445.9|29405.9|29425.8|29385.8|463
1582304700000|2020-02-21 17:05:00|29444.2|29404.2|29425.9|29385.9|29445.9|29405.9|29415.9|29375.9|259
1582305000000|2020-02-21 17:10:00|29415.9|29375.9|29412.5|29372.5|29425.9|29385.9|29412.5|29372.5|615
1582305300000|2020-02-21 17:15:00|29414.2|29374.2|29399.3|29359.3|29415.9|29375.9|29382.5|29342.5|903
1582305600000|2020-02-21 17:20:00|29396|29356|29416|29376|29426|29386|29386|29346|222
1582305900000|2020-02-21 17:25:00|29412.6|29372.6|29379.3|29339.3|29416|29376|29352.6|29312.6|425
1582306200000|2020-02-21 17:30:00|29376|29336|29386.1|29346.1|29386.1|29346.1|29366.1|29326.1|415
1582306500000|2020-02-21 17:35:00|29384.4|29344.4|29406.1|29366.1|29412.7|29372.7|29366.1|29326.1|176
1582306800000|2020-02-21 17:40:00|29412.7|29372.7|29376.1|29336.1|29412.7|29372.7|29376.1|29336.1|127
1582307100000|2020-02-21 17:45:00|29374.4|29334.4|29382.7|29342.7|29384.4|29344.4|29366.2|29326.2|202
1582307400000|2020-02-21 17:50:00|29376.2|29336.2|29366.2|29326.2|29382.7|29342.7|29366.2|29326.2|124
1582307700000|2020-02-21 17:55:00|29364.5|29324.5|29384.5|29344.5|29386.2|29346.2|29364.5|29324.5|85
1582308000000|2020-02-21 18:00:00|29386.2|29346.2|29396.3|29356.3|29396.3|29356.3|29372.8|29332.8|204
1582308300000|2020-02-21 18:05:00|29394.6|29354.6|29377.9|29337.9|29422.8|29382.8|29374.6|29334.6|154
1582308600000|2020-02-21 18:10:00|29374.6|29334.6|29382.9|29342.9|29396.3|29356.3|29372.9|29332.9|367
1582308900000|2020-02-21 18:15:00|29379.6|29339.6|29362.9|29322.9|29386.3|29346.3|29362.9|29322.9|131
1582309200000|2020-02-21 18:20:00|29372.9|29332.9|29363|29323|29372.9|29332.9|29353|29313|119
1582309500000|2020-02-21 18:25:00|29359.7|29319.7|29363|29323|29373|29333|29356.4|29316.4|117
1582309800000|2020-02-21 18:30:00|29359.7|29319.7|29354.7|29314.7|29366.4|29326.4|29353|29313|88
1582310100000|2020-02-21 18:35:00|29356.5|29316.5|29334.8|29294.8|29356.5|29316.5|29333.1|29293.1|202
1582310400000|2020-02-21 18:40:00|29333.1|29293.1|29334.8|29294.8|29343.1|29303.1|29323.1|29283.1|191
1582310700000|2020-02-21 18:45:00|29338.1|29298.1|29343.1|29303.1|29363.1|29323.1|29333.1|29293.1|319
1582311000000|2020-02-21 18:50:00|29346.6|29306.6|29353.2|29313.2|29373.1|29333.1|29343.1|29303.1|673
1582311300000|2020-02-21 18:55:00|29363.2|29323.2|29353.2|29313.2|29363.2|29323.2|29343.2|29303.2|696
1582311600000|2020-02-21 19:00:00|29349.8|29309.8|29359.8|29319.8|29373.2|29333.2|29343.2|29303.2|864
1582311900000|2020-02-21 19:05:00|29363.2|29323.2|29331.6|29291.6|29363.2|29323.2|29329.8|29289.8|633
1582312200000|2020-02-21 19:10:00|29333.3|29293.3|29313.3|29273.3|29339.8|29299.8|29303.3|29263.3|1126
1582312500000|2020-02-21 19:15:00|29316.7|29276.7|29293.3|29253.3|29338.3|29298.3|29293.3|29253.3|2601
1582506000000|2020-02-24 01:00:00|29321.1|29281.1|29284.6|29244.6|29323|29283|29264.6|29224.6|185
1582506300000|2020-02-24 01:05:00|29283.1|29243.1|29278.1|29238.1|29294.6|29254.6|29264.6|29224.6|160
1582506600000|2020-02-24 01:10:00|29274.6|29234.6|29271.6|29231.6|29291.6|29251.6|29264.6|29224.6|9
1582506900000|2020-02-24 01:15:00|29273.1|29233.1|29278.2|29238.2|29281.6|29241.6|29264.7|29224.7|13
1582507200000|2020-02-24 01:20:00|29274.7|29234.7|29284.7|29244.7|29288.2|29248.2|29274.7|29234.7|15
1582507500000|2020-02-24 01:25:00|29288.2|29248.2|29284.8|29244.8|29293.2|29253.2|29284.7|29244.7|5
1582507800000|2020-02-24 01:30:00|29281.7|29241.7|29264.8|29224.8|29283.2|29243.2|29264.8|29224.8|130
1582508100000|2020-02-24 01:35:00|29251.8|29211.8|29223.3|29183.3|29253.3|29213.3|29218.3|29178.3|396
1582508400000|2020-02-24 01:40:00|29224.8|29184.8|29211.8|29171.8|29224.8|29184.8|29210.3|29170.3|414
1582508700000|2020-02-24 01:45:00|29215.3|29175.3|29191.8|29151.8|29230.3|29190.3|29190.3|29150.3|161
1582509000000|2020-02-24 01:50:00|29190.3|29150.3|29201.9|29161.9|29201.9|29161.9|29190.3|29150.3|16
1582509300000|2020-02-24 01:55:00|29200.4|29160.4|29201.9|29161.9|29208.9|29168.9|29198.9|29158.9|4
1582509600000|2020-02-24 02:00:00|29205.4|29165.4|29205.4|29165.4|29208.9|29168.9|29200.4|29160.4|1
1582509900000|2020-02-24 02:05:00|29201.9|29161.9|29192|29152|29205.4|29165.4|29192|29152|20
1582510200000|2020-02-24 02:10:00|29195.5|29155.5|29192|29152|29202|29162|29192|29152|10
1582510500000|2020-02-24 02:15:00|29195.5|29155.5|29195.5|29155.5|29200.5|29160.5|29192|29152|2
1582510800000|2020-02-24 02:20:00|29199|29159|29195.6|29155.6|29200.6|29160.6|29195.5|29155.5|0
1582511100000|2020-02-24 02:25:00|29192.1|29152.1|29195.6|29155.6|29199.1|29159.1|29192.1|29152.1|1
1582511400000|2020-02-24 02:30:00|29199.1|29159.1|29205.6|29165.6|29209.1|29169.1|29199.1|29159.1|1
1582511700000|2020-02-24 02:35:00|29202.2|29162.2|29205.7|29165.7|29215.6|29175.6|29202.2|29162.2|14
1582512000000|2020-02-24 02:40:00|29207.2|29167.2|29192.2|29152.2|29212.2|29172.2|29192.2|29152.2|42
1582512300000|2020-02-24 02:45:00|29200.7|29160.7|29197.2|29157.2|29202.2|29162.2|29192.2|29152.2|9
1582512600000|2020-02-24 02:50:00|29197.3|29157.3|29192.3|29152.3|29202.3|29162.3|29192.3|29152.3|2
1582513200000|2020-02-24 03:00:00|29202.3|29162.3|29192.3|29152.3|29202.3|29162.3|29192.3|29152.3|1
1582513500000|2020-02-24 03:05:00|29192.4|29152.4|29192.4|29152.4|29192.4|29152.4|29192.4|29152.4|21
1582513800000|2020-02-24 03:10:00|29200.9|29160.9|29200.9|29160.9|29202.4|29162.4|29192.4|29152.4|4
1582514100000|2020-02-24 03:15:00|29202.4|29162.4|29210.9|29170.9|29210.9|29170.9|29200.9|29160.9|2
1582514400000|2020-02-24 03:20:00|29212.5|29172.5|29219.5|29179.5|29219.5|29179.5|29212.5|29172.5|1
1582514700000|2020-02-24 03:25:00|29216|29176|29212.5|29172.5|29219.5|29179.5|29211|29171|3
1582515000000|2020-02-24 03:30:00|29219.5|29179.5|29216|29176|29219.5|29179.5|29209.5|29169.5|0
1582515300000|2020-02-24 03:35:00|29212.5|29172.5|29211.1|29171.1|29216.1|29176.1|29209.6|29169.6|0
1582515600000|2020-02-24 03:40:00|29209.6|29169.6|29209.6|29169.6|29211.1|29171.1|29209.6|29169.6|0
1582515900000|2020-02-24 03:45:00|29204.6|29164.6|29212.6|29172.6|29212.6|29172.6|29201.1|29161.1|13
1582516200000|2020-02-24 03:50:00|29212.7|29172.7|29212.7|29172.7|29217.7|29177.7|29212.7|29172.7|30
1582516500000|2020-02-24 03:55:00|29211.2|29171.2|29209.7|29169.7|29212.7|29172.7|29209.7|29169.7|11
1582516800000|2020-02-24 04:00:00|29201.2|29161.2|29201.2|29161.2|29201.2|29161.2|29199.7|29159.7|2
1582517100000|2020-02-24 04:05:00|29201.3|29161.3|29219.8|29179.8|29219.8|29179.8|29201.3|29161.3|6
1582517400000|2020-02-24 04:10:00|29221.3|29181.3|29229.8|29189.8|29229.8|29189.8|29219.8|29179.8|8
1582517700000|2020-02-24 04:15:00|29228.3|29188.3|29219.8|29179.8|29228.3|29188.3|29219.8|29179.8|0
1582518000000|2020-02-24 04:20:00|29221.4|29181.4|29232.9|29192.9|29232.9|29192.9|29221.4|29181.4|8
1582518300000|2020-02-24 04:25:00|29222.9|29182.9|29222.9|29182.9|29222.9|29182.9|29222.9|29182.9|81
1582518600000|2020-02-24 04:30:00|||||||||2
1582518900000|2020-02-24 04:35:00|29223|29183|29223|29183|29223|29183|29223|29183|164
1582519200000|2020-02-24 04:40:00|29231.5|29191.5|29236.5|29196.5|29236.5|29196.5|29231.5|29191.5|0
1582519500000|2020-02-24 04:45:00|29233|29193|29233.1|29193.1|29233.1|29193.1|29233|29193|0
1582519800000|2020-02-24 04:50:00|29240.1|29200.1|29233.1|29193.1|29240.1|29200.1|29233.1|29193.1|0
1582520400000|2020-02-24 05:00:00|29236.6|29196.6|29233.2|29193.2|29236.6|29196.6|29233.2|29193.2|0
1582520700000|2020-02-24 05:05:00|||||||||2
1582521000000|2020-02-24 05:10:00|29223.2|29183.2|29226.7|29186.7|29226.7|29186.7|29223.2|29183.2|3
1582521300000|2020-02-24 05:15:00|29231.7|29191.7|29233.3|29193.3|29233.3|29193.3|29231.7|29191.7|0
1582521600000|2020-02-24 05:20:00|29231.8|29191.8|29230.3|29190.3|29231.8|29191.8|29230.3|29190.3|0
1582521900000|2020-02-24 05:25:00|29226.8|29186.8|29226.8|29186.8|29230.3|29190.3|29223.3|29183.3|0
1582522200000|2020-02-24 05:30:00|29223.3|29183.3|29233.4|29193.4|29240.3|29200.3|29221.8|29181.8|0
1582522500000|2020-02-24 05:35:00|29223.4|29183.4|29231.9|29191.9|29231.9|29191.9|29223.4|29183.4|11
1582522800000|2020-02-24 05:40:00|29233.4|29193.4|29231.9|29191.9|29236.9|29196.9|29231.9|29191.9|0
1582523100000|2020-02-24 05:45:00|29233.4|29193.4|29226.9|29186.9|29233.4|29193.4|29223.4|29183.4|1
1582523400000|2020-02-24 05:50:00|29227|29187|29223.5|29183.5|29227|29187|29223.5|29183.5|0
1582524000000|2020-02-24 06:00:00|29213.5|29173.5|29213.6|29173.6|29213.6|29173.6|29203.5|29163.5|3
1582524300000|2020-02-24 06:05:00|29212.1|29172.1|29212.1|29172.1|29213.6|29173.6|29212.1|29172.1|0
1582524600000|2020-02-24 06:10:00|29213.6|29173.6|29213.6|29173.6|29213.6|29173.6|29213.6|29173.6|4
1582524900000|2020-02-24 06:15:00|29213.7|29173.7|29213.7|29173.7|29213.7|29173.7|29213.7|29173.7|3
1582525500000|2020-02-24 06:25:00|29223.7|29183.7|29223.7|29183.7|29223.7|29183.7|29223.7|29183.7|1
1582525800000|2020-02-24 06:30:00|29216.7|29176.7|29223.8|29183.8|29223.8|29183.8|29213.7|29173.7|5
1582526100000|2020-02-24 06:35:00|29218.8|29178.8|29203.8|29163.8|29218.8|29178.8|29202.3|29162.3|116
1582526400000|2020-02-24 06:40:00|29202.3|29162.3|29203.8|29163.8|29203.8|29163.8|29202.3|29162.3|2
1582526700000|2020-02-24 06:45:00|29203.9|29163.9|29203.9|29163.9|29203.9|29163.9|29203.9|29163.9|44
1582527000000|2020-02-24 06:50:00|29193.9|29153.9|29203.9|29163.9|29203.9|29163.9|29188.9|29148.9|18
1582527300000|2020-02-24 06:55:00|29202.4|29162.4|29203.9|29163.9|29203.9|29163.9|29202.4|29162.4|2
1582527600000|2020-02-24 07:00:00|29202.4|29162.4|29234|29194|29234|29194|29200.9|29160.9|169
1582527900000|2020-02-24 07:05:00|29225.5|29185.5|29217.5|29177.5|29229|29189|29214|29174|4
1582528200000|2020-02-24 07:10:00|29224|29184|29224|29184|29224|29184|29224|29184|4
1582528500000|2020-02-24 07:15:00|29224.1|29184.1|29224.1|29184.1|29224.1|29184.1|29224.1|29184.1|0
1582528800000|2020-02-24 07:20:00|29227.6|29187.6|29224.1|29184.1|29232.6|29192.6|29224.1|29184.1|4
1582529100000|2020-02-24 07:25:00|29227.6|29187.6|29227.6|29187.6|29227.6|29187.6|29227.6|29187.6|0
1582529400000|2020-02-24 07:30:00|29231.1|29191.1|29221.2|29181.2|29231.1|29191.1|29221.1|29181.1|16
1582529700000|2020-02-24 07:35:00|29224.2|29184.2|29227.7|29187.7|29231.2|29191.2|29224.2|29184.2|3
1582530000000|2020-02-24 07:40:00|29224.2|29184.2|29231.2|29191.2|29231.2|29191.2|29224.2|29184.2|29
1582530300000|2020-02-24 07:45:00|29238.2|29198.2|29234.3|29194.3|29241.3|29201.3|29234.2|29194.2|16
1582530600000|2020-02-24 07:50:00|29232.8|29192.8|29221.3|29181.3|29232.8|29192.8|29221.3|29181.3|7
1582530900000|2020-02-24 07:55:00|29212.8|29172.8|29214.3|29174.3|29214.3|29174.3|29207.8|29167.8|6
1582531200000|2020-02-24 08:00:00|29212.8|29172.8|29204.4|29164.4|29212.8|29172.8|29202.8|29162.8|11
1582531500000|2020-02-24 08:05:00|29202.9|29162.9|29214.4|29174.4|29214.4|29174.4|29194.4|29154.4|49
1582531800000|2020-02-24 08:10:00|29207.9|29167.9|29207.9|29167.9|29214.4|29174.4|29207.9|29167.9|1
1582532100000|2020-02-24 08:15:00|29211.4|29171.4|29214.5|29174.5|29214.5|29174.5|29207.9|29167.9|103
1582532400000|2020-02-24 08:20:00|29224.5|29184.5|29224.5|29184.5|29224.5|29184.5|29223|29183|13
1582532700000|2020-02-24 08:25:00|29223|29183|29214.5|29174.5|29224.5|29184.5|29214.5|29174.5|4
1582533000000|2020-02-24 08:30:00|29204.5|29164.5|29181.6|29141.6|29208|29168|29174.6|29134.6|105
1582533300000|2020-02-24 08:35:00|29174.6|29134.6|29204.6|29164.6|29204.6|29164.6|29174.6|29134.6|30
1582533600000|2020-02-24 08:40:00|29203.1|29163.1|29204.6|29164.6|29211.6|29171.6|29193.1|29153.1|29
1582533900000|2020-02-24 08:45:00|29209.6|29169.6|29191.7|29151.7|29224.6|29184.6|29188.2|29148.2|57
1582534200000|2020-02-24 08:50:00|29188.2|29148.2|29198.2|29158.2|29204.7|29164.7|29188.2|29148.2|84
1582534500000|2020-02-24 08:55:00|29203.2|29163.2|29221.7|29181.7|29221.7|29181.7|29194.7|29154.7|41
1582534800000|2020-02-24 09:00:00|29221.8|29181.8|29214.8|29174.8|29221.8|29181.8|29211.8|29171.8|23
1582535100000|2020-02-24 09:05:00|29218.3|29178.3|29203.3|29163.3|29221.8|29181.8|29203.3|29163.3|16
1582535400000|2020-02-24 09:10:00|29204.8|29164.8|29198.3|29158.3|29213.3|29173.3|29194.8|29154.8|3
1582535700000|2020-02-24 09:15:00|29194.8|29154.8|29184.9|29144.9|29194.8|29154.8|29184.8|29144.8|8
1582536000000|2020-02-24 09:20:00|29191.9|29151.9|29183.4|29143.4|29194.9|29154.9|29181.9|29141.9|6
1582536300000|2020-02-24 09:25:00|29181.9|29141.9|29193.4|29153.4|29194.9|29154.9|29178.4|29138.4|8
1582536600000|2020-02-24 09:30:00|29191.9|29151.9|29172|29132|29195|29155|29172|29132|61
1582536900000|2020-02-24 09:35:00|29165|29125|29162|29122|29165|29125|29162|29122|13
1582537200000|2020-02-24 09:40:00|29165|29125|29172|29132|29172|29132|29165|29125|7
1582537500000|2020-02-24 09:45:00|29175|29135|29125.1|29085.1|29183.5|29143.5|29125.1|29085.1|142
1582537800000|2020-02-24 09:50:00|29126.6|29086.6|29126.6|29086.6|29143.6|29103.6|29125.1|29085.1|190
1582538100000|2020-02-24 09:55:00|29118.1|29078.1|29115.1|29075.1|29118.1|29078.1|29115.1|29075.1|48
1582538400000|2020-02-24 10:00:00|29125.1|29085.1|29136.7|29096.7|29136.7|29096.7|29121.6|29081.6|21
1582538700000|2020-02-24 10:05:00|29135.2|29095.2|29141.7|29101.7|29146.7|29106.7|29128.2|29088.2|2
1582539000000|2020-02-24 10:10:00|29146.7|29106.7|29151.7|29111.7|29155.2|29115.2|29141.7|29101.7|45
1582539300000|2020-02-24 10:15:00|29146.7|29106.7|29148.2|29108.2|29155.3|29115.3|29145.2|29105.2|2
1582539600000|2020-02-24 10:20:00|29155.3|29115.3|29135.3|29095.3|29156.8|29116.8|29126.8|29086.8|242
1582539900000|2020-02-24 10:25:00|29126.8|29086.8|29133.8|29093.8|29135.3|29095.3|29126.8|29086.8|47
1582540200000|2020-02-24 10:30:00|29135.3|29095.3|29150.4|29110.4|29150.4|29110.4|29133.9|29093.9|16
1582540500000|2020-02-24 10:35:00|29145.4|29105.4|29160.4|29120.4|29165.4|29125.4|29145.4|29105.4|13
1582540800000|2020-02-24 10:40:00|29158.9|29118.9|29145.4|29105.4|29165.4|29125.4|29140.4|29100.4|32
1582541100000|2020-02-24 10:45:00|29140.4|29100.4|29162|29122|29166.9|29126.9|29139|29099|7
1582541400000|2020-02-24 10:50:00|29155.5|29115.5|29145.5|29105.5|29160.5|29120.5|29142|29102|11
1582541700000|2020-02-24 10:55:00|29142|29102|29155.5|29115.5|29155.5|29115.5|29140.5|29100.5|12
1582542000000|2020-02-24 11:00:00|29157|29117|29145.6|29105.6|29157|29117|29145.6|29105.6|7
1582542300000|2020-02-24 11:05:00|29147.1|29107.1|29125.6|29085.6|29147.1|29107.1|29120.6|29080.6|46
1582542600000|2020-02-24 11:10:00|29122.1|29082.1|29105.6|29065.6|29125.6|29085.6|29105.6|29065.6|113
1582542900000|2020-02-24 11:15:00|29112.7|29072.7|29115.7|29075.7|29115.7|29075.7|29105.6|29065.6|8
1582543200000|2020-02-24 11:20:00|29117.2|29077.2|29119.2|29079.2|29125.7|29085.7|29115.7|29075.7|22
1582543500000|2020-02-24 11:25:00|29115.7|29075.7|29115.7|29075.7|29124.2|29084.2|29115.7|29075.7|26
1582543800000|2020-02-24 11:30:00|29124.3|29084.3|29147.3|29107.3|29147.3|29107.3|29107.2|29067.2|137
1582544100000|2020-02-24 11:35:00|29145.8|29105.8|29132.3|29092.3|29147.3|29107.3|29128.8|29088.8|14
1582544400000|2020-02-24 11:40:00|29133.8|29093.8|29137.3|29097.3|29147.3|29107.3|29133.8|29093.8|8
1582544700000|2020-02-24 11:45:00|29135.8|29095.8|29132.4|29092.4|29137.3|29097.3|29130.9|29090.9|4
1582545000000|2020-02-24 11:50:00|29135.9|29095.9|29135.9|29095.9|29138.9|29098.9|29128.9|29088.9|1
1582545300000|2020-02-24 11:55:00|29137.4|29097.4|29127.4|29087.4|29137.4|29097.4|29127.4|29087.4|4
1582545600000|2020-02-24 12:00:00|29128.9|29088.9|29127.5|29087.5|29136|29096|29125.9|29085.9|10
1582545900000|2020-02-24 12:05:00|29131|29091|29147.5|29107.5|29156|29116|29127.5|29087.5|18
1582546200000|2020-02-24 12:10:00|29149|29109|29147.5|29107.5|29157.5|29117.5|29146|29106|7
1582546500000|2020-02-24 12:15:00|29149|29109|29122.6|29082.6|29149|29109|29116.1|29076.1|103
1582546800000|2020-02-24 12:20:00|29127.6|29087.6|29136.1|29096.1|29137.6|29097.6|29119|29079|4
1582547100000|2020-02-24 12:25:00|29137.6|29097.6|29136.1|29096.1|29139.1|29099.1|29129.1|29089.1|55
1582547400000|2020-02-24 12:30:00|29141.1|29101.1|29131.2|29091.2|29141.1|29101.1|29126.2|29086.2|6
1582547700000|2020-02-24 12:35:00|29136.2|29096.2|29136.2|29096.2|29146.2|29106.2|29136.2|29096.2|52
1582548000000|2020-02-24 12:40:00|||||||||4
1582548300000|2020-02-24 12:45:00|29131.2|29091.2|29126.3|29086.3|29131.2|29091.2|29113.3|29073.3|30
1582548600000|2020-02-24 12:50:00|29124.8|29084.8|29121.3|29081.3|29136.3|29096.3|29116.3|29076.3|213
1582548900000|2020-02-24 12:55:00|29119.8|29079.8|29121.3|29081.3|29126.3|29086.3|29116.3|29076.3|54
1582549200000|2020-02-24 13:00:00|29124.9|29084.9|29114.9|29074.9|29124.9|29084.9|29106.4|29066.4|18
1582549500000|2020-02-24 13:05:00|29116.4|29076.4|29116.4|29076.4|29116.4|29076.4|29106.4|29066.4|30
1582549800000|2020-02-24 13:10:00|29111.4|29071.4|29143.5|29103.5|29143.5|29103.5|29106.4|29066.4|38
1582550100000|2020-02-24 13:15:00|29136.4|29096.4|29120|29080|29140|29100|29116.5|29076.5|3
1582550400000|2020-02-24 13:20:00|29116.5|29076.5|29096.5|29056.5|29120|29080|29096.5|29056.5|42
1582550700000|2020-02-24 13:25:00|29093.6|29053.6|29100.1|29060.1|29100.1|29060.1|29086.5|29046.5|34
1582551000000|2020-02-24 13:30:00|29096.5|29056.5|29095.1|29055.1|29100.1|29060.1|29086.5|29046.5|17
1582551300000|2020-02-24 13:35:00|29093.6|29053.6|29045.1|29005.1|29095.1|29055.1|29043.7|29003.7|305
1582551600000|2020-02-24 13:40:00|29046.6|29006.6|29013.7|28973.7|29050.1|29010.1|29003.7|28963.7|356
1582554600000|2020-02-24 14:30:00|29077.2|29037.2|29004|28964|29086|29046|28994|28954|962
1582554900000|2020-02-24 14:35:00|29014|28974|29017|28977|29054.1|29014.1|29004|28964|644
1582555200000|2020-02-24 14:40:00|29014.1|28974.1|28924.1|28884.1|29017|28977|28914.1|28874.1|1364
1582555500000|2020-02-24 14:45:00|28920.6|28880.6|29004.1|28964.1|29011.2|28971.2|28920.6|28880.6|1037
1582555800000|2020-02-24 14:50:00|29002.7|28962.7|29044.2|29004.2|29044.2|29004.2|29001.2|28961.2|517
1582556100000|2020-02-24 14:55:00|29042.7|29002.7|29054.2|29014.2|29054.2|29014.2|29014.2|28974.2|285
1582556400000|2020-02-24 15:00:00|29049.2|29009.2|29031.3|28991.3|29062.7|29022.7|29014.2|28974.2|212
1582556700000|2020-02-24 15:05:00|29024.2|28984.2|28954.3|28914.3|29034.2|28994.2|28932.8|28892.8|592
1582557000000|2020-02-24 15:10:00|28952.8|28912.8|28974.3|28934.3|28997.8|28957.8|28952.8|28912.8|359
1582557300000|2020-02-24 15:15:00|28979.3|28939.3|29017.9|28977.9|29024.3|28984.3|28979.3|28939.3|207
1582557600000|2020-02-24 15:20:00|29014.3|28974.3|29024.4|28984.4|29031.4|28991.4|29004.3|28964.3|266
1582557900000|2020-02-24 15:25:00|29015.8|28975.8|28984.4|28944.4|29024.4|28984.4|28974.4|28934.4|226
1582558200000|2020-02-24 15:30:00|28987.3|28947.3|28964.4|28924.4|29000.9|28960.9|28964.4|28924.4|92
1582558500000|2020-02-24 15:35:00|28965.9|28925.9|29004.5|28964.5|29014.5|28974.5|28964.4|28924.4|124
1582558800000|2020-02-24 15:40:00|28997.4|28957.4|29027.4|28987.4|29040.9|29000.9|28987.4|28947.4|197
1582559100000|2020-02-24 15:45:00|29026|28986|29036|28996|29044.5|29004.5|28997.5|28957.5|446
1582559400000|2020-02-24 15:50:00|29037.5|28997.5|29026|28986|29044.6|29004.6|29017.5|28977.5|456
1582559700000|2020-02-24 15:55:00|29027.5|28987.5|29044.6|29004.6|29064.6|29024.6|29027.5|28987.5|142
1582560000000|2020-02-24 16:00:00|29046.1|29006.1|29017.6|28977.6|29054.6|29014.6|28984.6|28944.6|276
1582560300000|2020-02-24 16:05:00|29024.6|28984.6|29027.6|28987.6|29031.1|28991.1|29004.7|28964.7|545
1582560600000|2020-02-24 16:10:00|29026.1|28986.1|28997.6|28957.6|29037.6|28997.6|28997.6|28957.6|75
1582560900000|2020-02-24 16:15:00|29004.7|28964.7|28997.7|28957.7|29027.7|28987.7|28996.2|28956.2|203
1582561200000|2020-02-24 16:20:00|29006.2|28966.2|29027.7|28987.7|29027.7|28987.7|28997.7|28957.7|129
1582561500000|2020-02-24 16:25:00|29031.2|28991.2|29037.7|28997.7|29057.7|29017.7|29014.8|28974.8|1018
1582561800000|2020-02-24 16:30:00|29036.3|28996.3|29027.8|28987.8|29036.3|28996.3|28987.8|28947.8|313
1582562100000|2020-02-24 16:35:00|29024.8|28984.8|29014.9|28974.9|29024.9|28984.9|29014.9|28974.9|869
1582562400000|2020-02-24 16:40:00|29024.9|28984.9|29014.9|28974.9|29024.9|28984.9|29004.9|28964.9|615
1582562700000|2020-02-24 16:45:00|29013.5|28973.5|29025|28985|29034.9|28994.9|28984.9|28944.9|758
1582563000000|2020-02-24 16:50:00|29035|28995|29035|28995|29065|29025|29025|28985|332
1582563300000|2020-02-24 16:55:00|29045|29005|29023.6|28983.6|29050|29010|29015|28975|713
1582563600000|2020-02-24 17:00:00|29025|28985|29008.6|28968.6|29032.1|28992.1|29008.6|28968.6|134
1582563900000|2020-02-24 17:05:00|29005.1|28965.1|29065.1|29025.1|29082.2|29042.2|29005.1|28965.1|444
1582564200000|2020-02-24 17:10:00|29068.6|29028.6|29075.1|29035.1|29082.2|29042.2|29052.2|29012.2|394
1582564500000|2020-02-24 17:15:00|29082.2|29042.2|29082.2|29042.2|29082.2|29042.2|29065.2|29025.2|394
1582564800000|2020-02-24 17:20:00|29075.2|29035.2|29053.7|29013.7|29085.2|29045.2|29053.7|29013.7|216
1582565100000|2020-02-24 17:25:00|29055.2|29015.2|29093.8|29053.8|29102.3|29062.3|29055.2|29015.2|154
1582565400000|2020-02-24 17:30:00|29095.2|29055.2|29083.8|29043.8|29105.2|29065.2|29082.3|29042.3|28
1582565700000|2020-02-24 17:35:00|29095.3|29055.3|29085.3|29045.3|29105.3|29065.3|29075.3|29035.3|114
1582566000000|2020-02-24 17:40:00|29082.4|29042.4|29075.3|29035.3|29115.3|29075.3|29062.4|29022.4|200
1582566300000|2020-02-24 17:45:00|29078.9|29038.9|29095.4|29055.4|29115.3|29075.3|29075.3|29035.3|88
1582566600000|2020-02-24 17:50:00|29102.4|29062.4|29105.4|29065.4|29125.4|29085.4|29093.9|29053.9|75
1582566900000|2020-02-24 17:55:00|29103.9|29063.9|29105.4|29065.4|29122.5|29082.5|29095.4|29055.4|73
1582567200000|2020-02-24 18:00:00|29112.5|29072.5|29132.5|29092.5|29132.5|29092.5|29109|29069|588
1582567500000|2020-02-24 18:05:00|29142.5|29102.5|29152.6|29112.6|29182.5|29142.5|29134|29094|514
1582567800000|2020-02-24 18:10:00|29155.5|29115.5|29182.6|29142.6|29194.1|29154.1|29155.5|29115.5|2584
1582568100000|2020-02-24 18:15:00|29174.1|29134.1|29154.1|29114.1|29189.1|29149.1|29154.1|29114.1|90
1582568400000|2020-02-24 18:20:00|29152.6|29112.6|29144.1|29104.1|29162.7|29122.7|29142.7|29102.7|55
1582568700000|2020-02-24 18:25:00|29145.6|29105.6|29165.6|29125.6|29174.2|29134.2|29145.6|29105.6|100
1582569000000|2020-02-24 18:30:00|29164.2|29124.2|29154.2|29114.2|29182.7|29142.7|29152.7|29112.7|84
1582569300000|2020-02-24 18:35:00|29162.7|29122.7|29152.8|29112.8|29162.8|29122.8|29142.8|29102.8|441
1582569600000|2020-02-24 18:40:00|29145.7|29105.7|29124.3|29084.3|29152.8|29112.8|29122.8|29082.8|178
1582569900000|2020-02-24 18:45:00|29122.8|29082.8|29154.3|29114.3|29154.3|29114.3|29122.8|29082.8|38
1582570200000|2020-02-24 18:50:00|29155.8|29115.8|29179.3|29139.3|29182.9|29142.9|29155.8|29115.8|543
1582570500000|2020-02-24 18:55:00|29175.8|29135.8|29172.9|29132.9|29190|29150|29162.9|29122.9|373
1582570800000|2020-02-24 19:00:00|29176.5|29136.5|29171.5|29131.5|29192.9|29152.9|29162.9|29122.9|226
1582571100000|2020-02-24 19:05:00|29170|29130|29183|29143|29203|29163|29153|29113|571
1582571400000|2020-02-24 19:10:00|29190.1|29150.1|29043|29003|29203|29163|29033|28993|733
1582571700000|2020-02-24 19:15:00|29041.6|29001.6|29053.1|29013.1|29073.1|29033.1|29033|28993|799
1582592400000|2020-02-25 01:00:00|29107.5|29067.5|29112.6|29072.6|29124|29084|29094|29054|93
1582592700000|2020-02-25 01:05:00|29114|29074|29149.1|29109.1|29154.1|29114.1|29112.6|29072.6|10
1582593000000|2020-02-25 01:10:00|29152.6|29112.6|29144.1|29104.1|29155.5|29115.5|29142.6|29102.6|3
1582593300000|2020-02-25 01:15:00|29145.5|29105.5|29164.1|29124.1|29164.1|29124.1|29144.1|29104.1|14
1582593600000|2020-02-25 01:20:00|29165.6|29125.6|29160.6|29120.6|29165.6|29125.6|29155.6|29115.6|1
1582593900000|2020-02-25 01:25:00|29159.2|29119.2|29154.2|29114.2|29165.6|29125.6|29150.6|29110.6|22
1582594200000|2020-02-25 01:30:00|29149.2|29109.2|29154.2|29114.2|29155.7|29115.7|29149.2|29109.2|4
1582594500000|2020-02-25 01:35:00|29152.8|29112.8|29174.3|29134.3|29175.7|29135.7|29152.8|29112.8|7
1582594800000|2020-02-25 01:40:00|29175.7|29135.7|29165.7|29125.7|29184.3|29144.3|29165.7|29125.7|4
1582595100000|2020-02-25 01:45:00|29164.3|29124.3|29164.3|29124.3|29165.8|29125.8|29164.3|29124.3|21
1582595400000|2020-02-25 01:50:00|29165.8|29125.8|29164.4|29124.4|29165.8|29125.8|29155.8|29115.8|45
1582595700000|2020-02-25 01:55:00|29157.2|29117.2|29165.8|29125.8|29165.8|29125.8|29155.8|29115.8|1
1582596000000|2020-02-25 02:00:00|29164.4|29124.4|29144.4|29104.4|29164.4|29124.4|29144.4|29104.4|4
1582596300000|2020-02-25 02:05:00|29143|29103|29134.5|29094.5|29144.4|29104.4|29129.5|29089.5|1
1582596600000|2020-02-25 02:10:00|29130.9|29090.9|29129.5|29089.5|29133.1|29093.1|29125.9|29085.9|1
1582596900000|2020-02-25 02:15:00|29124.5|29084.5|29113.1|29073.1|29124.5|29084.5|29113.1|29073.1|0
1582597200000|2020-02-25 02:20:00|29114.6|29074.6|29104.6|29064.6|29114.6|29074.6|29104.6|29064.6|2
1582597500000|2020-02-25 02:25:00|29109.6|29069.6|29114.6|29074.6|29114.6|29074.6|29109.6|29069.6|1
1582597800000|2020-02-25 02:30:00|29119.6|29079.6|29123.2|29083.2|29123.2|29083.2|29119.6|29079.6|0
1582598100000|2020-02-25 02:35:00|29124.7|29084.7|29134.7|29094.7|29134.7|29094.7|29124.7|29084.7|1
1582598400000|2020-02-25 02:40:00|29133.3|29093.3|29139.7|29099.7|29139.7|29099.7|29133.3|29093.3|1
1582598700000|2020-02-25 02:45:00|29134.7|29094.7|29133.3|29093.3|29134.7|29094.7|29133.3|29093.3|1
1582599000000|2020-02-25 02:50:00|29124.8|29084.8|29123.4|29083.4|29124.8|29084.8|29123.3|29083.3|0
1582599900000|2020-02-25 03:05:00|29116.3|29076.3|29094.9|29054.9|29116.3|29076.3|29094.9|29054.9|4
1582600200000|2020-02-25 03:10:00|29103.5|29063.5|29094.9|29054.9|29103.5|29063.5|29093.5|29053.5|2
1582600500000|2020-02-25 03:15:00|29096.4|29056.4|29103.5|29063.5|29105|29065|29096.4|29056.4|0
1582600800000|2020-02-25 03:20:00|29105|29065|29110|29070|29110|29070|29105|29065|0
1582601100000|2020-02-25 03:25:00|29106.5|29066.5|29103.6|29063.6|29106.5|29066.5|29103.6|29063.6|0
1582601400000|2020-02-25 03:30:00|29105|29065|29110.1|29070.1|29110.1|29070.1|29103.6|29063.6|3
1582601700000|2020-02-25 03:35:00|29113.7|29073.7|29115.1|29075.1|29115.1|29075.1|29110.1|29070.1|1
1582602300000|2020-02-25 03:45:00|29123.7|29083.7|29125.2|29085.2|29126.6|29086.6|29116.6|29076.6|20
1582602600000|2020-02-25 03:50:00|29126.6|29086.6|29120.2|29080.2|29145.2|29105.2|29103.8|29063.8|57
1582602900000|2020-02-25 03:55:00|29123.8|29083.8|29123.8|29083.8|29123.8|29083.8|29123.8|29083.8|0
1582603200000|2020-02-25 04:00:00|29123.9|29083.9|29123.9|29083.9|29123.9|29083.9|29123.9|29083.9|0
1582603500000|2020-02-25 04:05:00|29130.3|29090.3|29130.3|29090.3|29130.3|29090.3|29130.3|29090.3|2
1582603800000|2020-02-25 04:10:00|29128.9|29088.9|29125.3|29085.3|29133.9|29093.9|29125.3|29085.3|1
1582604100000|2020-02-25 04:15:00|29125.4|29085.4|29130.4|29090.4|29130.4|29090.4|29125.4|29085.4|0
1582604400000|2020-02-25 04:20:00|29126.8|29086.8|29130.4|29090.4|29130.4|29090.4|29124|29084|0
1582604700000|2020-02-25 04:25:00|29134|29094|29135.5|29095.5|29136.9|29096.9|29134|29094|1
1582605000000|2020-02-25 04:30:00|29136.9|29096.9|29134.1|29094.1|29136.9|29096.9|29126.9|29086.9|7
1582605300000|2020-02-25 04:35:00|29125.5|29085.5|29130.5|29090.5|29130.5|29090.5|29125.5|29085.5|0
1582605600000|2020-02-25 04:40:00|29134.1|29094.1|29135.6|29095.6|29137|29097|29134.1|29094.1|1
1582605900000|2020-02-25 04:45:00|29137|29097|29135.6|29095.6|29137|29097|29135.6|29095.6|39
1582606200000|2020-02-25 04:50:00|29137|29097|29140.6|29100.6|29144.2|29104.2|29137|29097|0
1582606500000|2020-02-25 04:55:00|29137.1|29097.1|29135.7|29095.7|29137.1|29097.1|29130.7|29090.7|20
1582606800000|2020-02-25 05:00:00|29130.7|29090.7|29135.7|29095.7|29135.7|29095.7|29130.7|29090.7|0
1582607100000|2020-02-25 05:05:00|29137.1|29097.1|29137.2|29097.2|29137.2|29097.2|29137.1|29097.1|0
1582607400000|2020-02-25 05:10:00|29135.8|29095.8|29137.2|29097.2|29137.2|29097.2|29135.8|29095.8|0
1582607700000|2020-02-25 05:15:00|29135.8|29095.8|29145.8|29105.8|29145.8|29105.8|29135.8|29095.8|1
1582608000000|2020-02-25 05:20:00|29147.2|29107.2|29147.3|29107.3|29154.4|29114.4|29147.2|29107.2|3
1582608300000|2020-02-25 05:25:00|29145.9|29105.9|29145.9|29105.9|29145.9|29105.9|29145.9|29105.9|7
1582608600000|2020-02-25 05:30:00|29147.3|29107.3|29135.9|29095.9|29155.9|29115.9|29130.9|29090.9|24
1582608900000|2020-02-25 05:35:00|29137.4|29097.4|29135.9|29095.9|29137.4|29097.4|29135.9|29095.9|0
1582609200000|2020-02-25 05:40:00|29136|29096|29136|29096|29137.4|29097.4|29136|29096|10
1582609500000|2020-02-25 05:45:00|29134.6|29094.6|29126|29086|29134.6|29094.6|29124.6|29084.6|2
1582609800000|2020-02-25 05:50:00|29124.6|29084.6|29126|29086|29127.5|29087.5|29116|29076|1
1582610100000|2020-02-25 05:55:00|29126.1|29086.1|29146.1|29106.1|29146.1|29106.1|29126.1|29086.1|2
1582610400000|2020-02-25 06:00:00|29144.7|29104.7|29146.1|29106.1|29156.1|29116.1|29144.7|29104.7|1
1582610700000|2020-02-25 06:05:00|29144.7|29104.7|29146.2|29106.2|29147.6|29107.6|29144.7|29104.7|0
1582611000000|2020-02-25 06:10:00|29141.2|29101.2|29181.2|29141.2|29186.2|29146.2|29141.2|29101.2|22
1582611300000|2020-02-25 06:15:00|29177.6|29137.6|29176.2|29136.2|29177.6|29137.6|29176.2|29136.2|4
1582611600000|2020-02-25 06:20:00|29177.7|29137.7|29176.3|29136.3|29177.7|29137.7|29167.7|29127.7|0
1582611900000|2020-02-25 06:25:00|29172.7|29132.7|29177.7|29137.7|29177.7|29137.7|29171.3|29131.3|0
1582612200000|2020-02-25 06:30:00|29176.3|29136.3|29196.3|29156.3|29197.7|29157.7|29176.3|29136.3|2
1582612500000|2020-02-25 06:35:00|29191.3|29151.3|29216.4|29176.4|29217.8|29177.8|29191.3|29151.3|8
1582612800000|2020-02-25 06:40:00|29214.9|29174.9|29206.4|29166.4|29216.4|29176.4|29206.4|29166.4|0
1582613100000|2020-02-25 06:45:00|29207.8|29167.8|29216.4|29176.4|29216.4|29176.4|29207.8|29167.8|25
1582613400000|2020-02-25 06:50:00|29212.9|29172.9|29226.5|29186.5|29236.5|29196.5|29207.9|29167.9|12
1582613700000|2020-02-25 06:55:00|29217.9|29177.9|29216.5|29176.5|29221.5|29181.5|29215.1|29175.1|9
1582614000000|2020-02-25 07:00:00|29217.9|29177.9|29216.5|29176.5|29226.5|29186.5|29216.5|29176.5|11
1582614300000|2020-02-25 07:05:00|29208|29168|29208|29168|29216.6|29176.6|29206.5|29166.5|5
1582614600000|2020-02-25 07:10:00|29206.6|29166.6|29216.6|29176.6|29216.6|29176.6|29206.6|29166.6|7
1582614900000|2020-02-25 07:15:00|29215.2|29175.2|29226.6|29186.6|29226.6|29186.6|29205.2|29165.2|5
1582615200000|2020-02-25 07:20:00|29221.6|29181.6|29206.7|29166.7|29225.2|29185.2|29206.7|29166.7|8
1582615500000|2020-02-25 07:25:00|29208.1|29168.1|29208.1|29168.1|29216.7|29176.7|29206.7|29166.7|9
1582615800000|2020-02-25 07:30:00|29206.7|29166.7|29208.2|29168.2|29208.2|29168.2|29206.7|29166.7|0
1582616100000|2020-02-25 07:35:00|29206.8|29166.8|29208.2|29168.2|29208.2|29168.2|29206.8|29166.8|11
1582616400000|2020-02-25 07:40:00|||||||||1
1582616700000|2020-02-25 07:45:00|29205.4|29165.4|29206.9|29166.9|29208.3|29168.3|29205.4|29165.4|6
1582617000000|2020-02-25 07:50:00|29208.3|29168.3|29228.3|29188.3|29228.3|29188.3|29206.9|29166.9|34
1582617300000|2020-02-25 07:55:00|29226.9|29186.9|29216.9|29176.9|29226.9|29186.9|29216.9|29176.9|26
1582617600000|2020-02-25 08:00:00|29218.3|29178.3|29217|29177|29218.3|29178.3|29188.4|29148.4|3
1582617900000|2020-02-25 08:05:00|29207|29167|29177|29137|29217|29177|29177|29137|540
1582618200000|2020-02-25 08:10:00|29178.4|29138.4|29187|29147|29187|29147|29177|29137|634
1582618500000|2020-02-25 08:15:00|29182|29142|29185.7|29145.7|29185.7|29145.7|29177|29137|15
1582618800000|2020-02-25 08:20:00|29182.1|29142.1|29167.1|29127.1|29182.1|29142.1|29165.7|29125.7|26
1582619100000|2020-02-25 08:25:00|29165.7|29125.7|29158.5|29118.5|29167.1|29127.1|29155.7|29115.7|1
1582619400000|2020-02-25 08:30:00|29157.1|29117.1|29158.6|29118.6|29167.2|29127.2|29157.1|29117.1|3
1582619700000|2020-02-25 08:35:00|29157.2|29117.2|29147.2|29107.2|29167.2|29127.2|29147.2|29107.2|15
1582620000000|2020-02-25 08:40:00|29148.6|29108.6|29117.2|29077.2|29157.2|29117.2|29117.2|29077.2|0
1582620300000|2020-02-25 08:45:00|29120.8|29080.8|29135.9|29095.9|29135.9|29095.9|29115.8|29075.8|14
1582620600000|2020-02-25 08:50:00|29127.3|29087.3|29130.9|29090.9|29137.3|29097.3|29127.3|29087.3|12
1582620900000|2020-02-25 08:55:00|29132.3|29092.3|29137.3|29097.3|29138.8|29098.8|29130.9|29090.9|19
1582621200000|2020-02-25 09:00:00|29138.8|29098.8|29147.4|29107.4|29157.4|29117.4|29138.8|29098.8|1
1582621500000|2020-02-25 09:05:00|29146|29106|29146|29106|29148.8|29108.8|29127.4|29087.4|85
1582621800000|2020-02-25 09:10:00|29141|29101|29126|29086|29141|29101|29116|29076|9
1582622100000|2020-02-25 09:15:00|29122.5|29082.5|29127.5|29087.5|29127.5|29087.5|29117.5|29077.5|23
1582622400000|2020-02-25 09:20:00|29128.9|29088.9|29136.1|29096.1|29136.1|29096.1|29117.5|29077.5|29
1582622700000|2020-02-25 09:25:00|29138.9|29098.9|29166.1|29126.1|29166.1|29126.1|29138.9|29098.9|64
1582623000000|2020-02-25 09:30:00|29166.2|29126.2|29167.6|29127.6|29176.2|29136.2|29166.2|29126.2|43
1582623300000|2020-02-25 09:35:00|29166.2|29126.2|29149|29109|29166.2|29126.2|29147.6|29107.6|8
1582623600000|2020-02-25 09:40:00|29152.6|29112.6|29127.7|29087.7|29152.6|29112.6|29127.7|29087.7|8
1582623900000|2020-02-25 09:45:00|29129.1|29089.1|29112.7|29072.7|29129.1|29089.1|29107.7|29067.7|32
1582624200000|2020-02-25 09:50:00|29116.3|29076.3|29109.1|29069.1|29116.3|29076.3|29106.3|29066.3|28
1582624500000|2020-02-25 09:55:00|29116.3|29076.3|29127.8|29087.8|29127.8|29087.8|29112.8|29072.8|13
1582624800000|2020-02-25 10:00:00|29129.2|29089.2|29124.2|29084.2|29129.2|29089.2|29119.2|29079.2|4
1582625100000|2020-02-25 10:05:00|29122.8|29082.8|29126.4|29086.4|29136.4|29096.4|29116.4|29076.4|5
1582625400000|2020-02-25 10:10:00|29122.8|29082.8|29137.9|29097.9|29137.9|29097.9|29122.8|29082.8|0
1582625700000|2020-02-25 10:15:00|29132.9|29092.9|29129.3|29089.3|29137.9|29097.9|29127.9|29087.9|3
1582626000000|2020-02-25 10:20:00|29134.3|29094.3|29127.9|29087.9|29147.9|29107.9|29127.9|29087.9|103
1582626300000|2020-02-25 10:25:00|29129.4|29089.4|29138|29098|29138|29098|29119.4|29079.4|200
1582626600000|2020-02-25 10:30:00|29129.4|29089.4|29128|29088|29129.4|29089.4|29119.4|29079.4|44
1582626900000|2020-02-25 10:35:00|29129.4|29089.4|29128|29088|29129.4|29089.4|29128|29088|22
1582627200000|2020-02-25 10:40:00|29129.5|29089.5|29076.7|29036.7|29129.5|29089.5|29068.1|29028.1|93
1582627500000|2020-02-25 10:45:00|29073.1|29033.1|29083.1|29043.1|29088.1|29048.1|29066.7|29026.7|619
1582627800000|2020-02-25 10:50:00|29084.5|29044.5|29098.2|29058.2|29099.5|29059.5|29084.5|29044.5|3
1582628100000|2020-02-25 10:55:00|29099.6|29059.6|29099.6|29059.6|29116.8|29076.8|29098.2|29058.2|129
1582628400000|2020-02-25 11:00:00|29098.2|29058.2|29078.2|29038.2|29116.8|29076.8|29076.8|29036.8|17
1582628700000|2020-02-25 11:05:00|29083.2|29043.2|29099.7|29059.7|29099.7|29059.7|29078.2|29038.2|2
1582629000000|2020-02-25 11:10:00|29104.7|29064.7|29089.7|29049.7|29109.7|29069.7|29089.7|29049.7|44
1582629300000|2020-02-25 11:15:00|29088.3|29048.3|29079.7|29039.7|29088.3|29048.3|29078.3|29038.3|23
1582629600000|2020-02-25 11:20:00|29078.3|29038.3|29079.8|29039.8|29079.8|29039.8|29078.3|29038.3|1
1582629900000|2020-02-25 11:25:00|29078.4|29038.4|29089.8|29049.8|29089.8|29049.8|29077|29037|202
1582630200000|2020-02-25 11:30:00|29088.4|29048.4|29089.8|29049.8|29089.8|29049.8|29079.8|29039.8|1
1582630500000|2020-02-25 11:35:00|29098.4|29058.4|29129.9|29089.9|29139.9|29099.9|29089.8|29049.8|22
1582630800000|2020-02-25 11:40:00|29128.5|29088.5|29124.9|29084.9|29128.5|29088.5|29109.9|29069.9|0
1582631100000|2020-02-25 11:45:00|29129.9|29089.9|29118.5|29078.5|29139.9|29099.9|29118.5|29078.5|5
1582631400000|2020-02-25 11:50:00|29109.9|29069.9|29138.6|29098.6|29140|29100|29108.5|29068.5|5
1582631700000|2020-02-25 11:55:00|29133.6|29093.6|29130|29090|29140|29100|29118.6|29078.6|3
1582632000000|2020-02-25 12:00:00|29128.6|29088.6|29140|29100|29140|29100|29128.6|29088.6|2
1582632300000|2020-02-25 12:05:00|29138.6|29098.6|29120.1|29080.1|29138.6|29098.6|29110.1|29070.1|1
1582632600000|2020-02-25 12:10:00|29118.7|29078.7|29143.7|29103.7|29147.3|29107.3|29118.7|29078.7|2
1582632900000|2020-02-25 12:15:00|29147.3|29107.3|29170.1|29130.1|29170.1|29130.1|29140.1|29100.1|3
1582633200000|2020-02-25 12:20:00|29170.2|29130.2|29180.2|29140.2|29190.2|29150.2|29160.2|29120.2|40
1582633500000|2020-02-25 12:25:00|29188.8|29148.8|29175.2|29135.2|29190.2|29150.2|29168.8|29128.8|0
1582633800000|2020-02-25 12:30:00|29170.2|29130.2|29188.9|29148.9|29188.9|29148.9|29160.2|29120.2|12
1582634100000|2020-02-25 12:35:00|29190.3|29150.3|29208.9|29168.9|29218.9|29178.9|29188.9|29148.9|17
1582634400000|2020-02-25 12:40:00|29207.5|29167.5|29208.9|29168.9|29213.9|29173.9|29198.9|29158.9|8
1582634700000|2020-02-25 12:45:00|29210.3|29170.3|29214|29174|29220.3|29180.3|29209|29169|9
1582635000000|2020-02-25 12:50:00|29210.4|29170.4|29219|29179|29229|29189|29209|29169|7
1582635300000|2020-02-25 12:55:00|29214|29174|29229|29189|29229|29189|29207.6|29167.6|59
1582635600000|2020-02-25 13:00:00|29230.4|29190.4|29209.1|29169.1|29230.4|29190.4|29199.1|29159.1|1254
1582635900000|2020-02-25 13:05:00|29210.5|29170.5|29199.1|29159.1|29210.5|29170.5|29190.5|29150.5|26
1582636200000|2020-02-25 13:10:00|29197.7|29157.7|29200.5|29160.5|29219.1|29179.1|29194.1|29154.1|22
1582636500000|2020-02-25 13:15:00|29209.1|29169.1|29217.8|29177.8|29217.8|29177.8|29200.5|29160.5|5
1582636800000|2020-02-25 13:20:00|29214.2|29174.2|29217.8|29177.8|29219.2|29179.2|29209.2|29169.2|59
1582637100000|2020-02-25 13:25:00|29212.8|29172.8|29209.2|29169.2|29217.8|29177.8|29207.8|29167.8|0
1582637400000|2020-02-25 13:30:00|29207.8|29167.8|29199.3|29159.3|29210.6|29170.6|29189.3|29149.3|76
1582637700000|2020-02-25 13:35:00|29194.3|29154.3|29197.9|29157.9|29209.3|29169.3|29187.9|29147.9|81
1582638000000|2020-02-25 13:40:00|29190.7|29150.7|29194.3|29154.3|29197.9|29157.9|29170.7|29130.7|465
1582641000000|2020-02-25 14:30:00|29198.3|29158.3|29128.3|29088.3|29208.3|29168.3|29096.9|29056.9|1886
1582641300000|2020-02-25 14:35:00|29126.9|29086.9|29095.6|29055.6|29126.9|29086.9|29084.2|29044.2|1110
1582641600000|2020-02-25 14:40:00|29102.8|29062.8|29135.6|29095.6|29142.8|29102.8|29085.6|29045.6|670
1582641900000|2020-02-25 14:45:00|29134.2|29094.2|29122.9|29082.9|29142.8|29102.8|29114.2|29074.2|163
1582642200000|2020-02-25 14:50:00|29115.6|29075.6|29142.9|29102.9|29142.9|29102.9|29112.9|29072.9|216
1582642500000|2020-02-25 14:55:00|29139.3|29099.3|29094.3|29054.3|29142.9|29102.9|29092.9|29052.9|213
1582642800000|2020-02-25 15:00:00|29104.3|29064.3|29041.6|29001.6|29104.3|29064.3|29040.2|29000.2|1068
1582643100000|2020-02-25 15:05:00|29043|29003|28991.6|28951.6|29043|29003|28990.2|28950.2|156
1582643400000|2020-02-25 15:10:00|28993|28953|29041.7|29001.7|29050.3|29010.3|28993|28953|923
1582643700000|2020-02-25 15:15:00|29050.3|29010.3|29020.3|28980.3|29051.7|29011.7|29020.3|28980.3|761
1582644000000|2020-02-25 15:20:00|29013.1|28973.1|29063.1|29023.1|29070.3|29030.3|29013.1|28973.1|687
1582644300000|2020-02-25 15:25:00|29066.7|29026.7|29020.4|28980.4|29086.7|29046.7|29010.4|28970.4|517
1582644600000|2020-02-25 15:30:00|29016.8|28976.8|29040.4|29000.4|29045.4|29005.4|29011.8|28971.8|700
1582644900000|2020-02-25 15:35:00|29031.8|28991.8|29040.4|29000.4|29060.4|29020.4|29030.4|28990.4|257
1582645200000|2020-02-25 15:40:00|29040.5|29000.5|29040.5|29000.5|29050.5|29010.5|29020.5|28980.5|158
1582645500000|2020-02-25 15:45:00|29041.9|29001.9|29020.5|28980.5|29041.9|29001.9|29017.7|28977.7|1889
1582645800000|2020-02-25 15:50:00|29019.1|28979.1|28990.6|28950.6|29027.8|28987.8|28989.2|28949.2|1254
1582646100000|2020-02-25 15:55:00|28989.2|28949.2|28990.6|28950.6|28999.2|28959.2|28984.2|28944.2|458
1582646400000|2020-02-25 16:00:00|28994.2|28954.2|29067.9|29027.9|29067.9|29027.9|28994.2|28954.2|1158
1582646700000|2020-02-25 16:05:00|29070.6|29030.6|29083.4|29043.4|29093.4|29053.4|29069.3|29029.3|1531
1582647000000|2020-02-25 16:10:00|29087.1|29047.1|29152.1|29112.1|29152.1|29112.1|29083.4|29043.4|125
1582647300000|2020-02-25 16:15:00|29150.7|29110.7|29152.1|29112.1|29173.5|29133.5|29150.7|29110.7|558
1582647600000|2020-02-25 16:20:00|29150.7|29110.7|29130.8|29090.8|29150.8|29110.8|29120.8|29080.8|164
1582647900000|2020-02-25 16:25:00|29120.8|29080.8|29103.6|29063.6|29130.8|29090.8|29100.8|29060.8|80
1582648200000|2020-02-25 16:30:00|29102.2|29062.2|29110.9|29070.9|29120.9|29080.9|29090.8|29050.8|107
1582648500000|2020-02-25 16:35:00|29103.6|29063.6|29103.7|29063.7|29123.6|29083.6|29098.6|29058.6|513
1582648800000|2020-02-25 16:40:00|29108.7|29068.7|29078.7|29038.7|29113.7|29073.7|29073.7|29033.7|165
1582649100000|2020-02-25 16:45:00|29082.3|29042.3|29102.3|29062.3|29103.7|29063.7|29082.3|29042.3|298
1582649400000|2020-02-25 16:50:00|29102.4|29062.4|29122.4|29082.4|29123.8|29083.8|29102.4|29062.4|79
1582649700000|2020-02-25 16:55:00|29123.8|29083.8|29093.8|29053.8|29123.8|29083.8|29091|29051|95
1582650000000|2020-02-25 17:00:00|29097.4|29057.4|29083.8|29043.8|29097.4|29057.4|29082.4|29042.4|219
1582650300000|2020-02-25 17:05:00|29082.5|29042.5|29102.5|29062.5|29107.5|29067.5|29072.5|29032.5|104
1582650600000|2020-02-25 17:10:00|29103.9|29063.9|29062.5|29022.5|29113.9|29073.9|29062.5|29022.5|426
1582650900000|2020-02-25 17:15:00|29061.2|29021.2|29061.2|29021.2|29072.5|29032.5|29053.9|29013.9|461
1582651200000|2020-02-25 17:20:00|29057.6|29017.6|29082.6|29042.6|29087.6|29047.6|29054|29014|932
1582651500000|2020-02-25 17:25:00|29081.2|29041.2|29092.6|29052.6|29104|29064|29071.2|29031.2|178
1582651800000|2020-02-25 17:30:00|29091.3|29051.3|29081.3|29041.3|29104|29064|29071.3|29031.3|211
1582652100000|2020-02-25 17:35:00|29091.3|29051.3|29081.3|29041.3|29094.1|29054.1|29067.7|29027.7|330
1582652400000|2020-02-25 17:40:00|29077.7|29037.7|29058.6|29018.6|29081.3|29041.3|29058.6|29018.6|860
1582652700000|2020-02-25 17:45:00|29048.6|29008.6|29058.7|29018.7|29058.7|29018.7|29038.6|28998.6|658
1582653000000|2020-02-25 17:50:00|29055|29015|29068.7|29028.7|29072.3|29032.3|29048.7|29008.7|2629
1582653300000|2020-02-25 17:55:00|29070.1|29030.1|29058.7|29018.7|29070.1|29030.1|29056|29016|123
1582653600000|2020-02-25 18:00:00|29062.4|29022.4|29088.8|29048.8|29096|29056|29062.4|29022.4|161
1582653900000|2020-02-25 18:05:00|29096|29056|29138.8|29098.8|29138.8|29098.8|29096|29056|130
1582654200000|2020-02-25 18:10:00|29146.1|29106.1|29117.5|29077.5|29146.1|29106.1|29116.1|29076.1|1735
1582654500000|2020-02-25 18:15:00|29121.1|29081.1|29126.1|29086.1|29136.1|29096.1|29113.3|29073.3|1964
1582654800000|2020-02-25 18:20:00|29133.4|29093.4|29106.2|29066.2|29136.2|29096.2|29106.2|29066.2|281
1582655100000|2020-02-25 18:25:00|29102.6|29062.6|29106.2|29066.2|29107.6|29067.6|29096.2|29056.2|155
1582655400000|2020-02-25 18:30:00|29107.6|29067.6|29106.2|29066.2|29107.6|29067.6|29096.2|29056.2|22
1582655700000|2020-02-25 18:35:00|29102.6|29062.6|29096.3|29056.3|29106.3|29066.3|29086.3|29046.3|44
1582656000000|2020-02-25 18:40:00|29092.7|29052.7|29106.3|29066.3|29106.3|29066.3|29086.3|29046.3|45
1582656300000|2020-02-25 18:45:00|29116.3|29076.3|29116.4|29076.4|29116.4|29076.4|29106.3|29066.3|123
1582656600000|2020-02-25 18:50:00|29117.7|29077.7|29123.7|29083.7|29126.4|29086.4|29106.4|29066.4|364
1582656900000|2020-02-25 18:55:00|29133.7|29093.7|29086.4|29046.4|29135|29095|29086.4|29046.4|153
1582657200000|2020-02-25 19:00:00|29082.8|29042.8|29071.5|29031.5|29089.2|29049.2|29046.5|29006.5|273
1582657500000|2020-02-25 19:05:00|29076.5|29036.5|29076.5|29036.5|29086.5|29046.5|29066.5|29026.5|100
1582657800000|2020-02-25 19:10:00|29086.5|29046.5|29146.6|29106.6|29153.8|29113.8|29066.5|29026.5|718
1582658100000|2020-02-25 19:15:00|29153.8|29113.8|29143|29103|29153.8|29113.8|29103.8|29063.8|602
1582678800000|2020-02-26 01:00:00|29205.5|29165.5|29171.9|29131.9|29229.2|29189.2|29159.2|29119.2|97
1582679100000|2020-02-26 01:05:00|29175.6|29135.6|29170.6|29130.6|29189.2|29149.2|29169.2|29129.2|9
1582679400000|2020-02-26 01:10:00|29169.3|29129.3|29179.3|29139.3|29180.6|29140.6|29169.3|29129.3|5
1582679700000|2020-02-26 01:15:00|29174.3|29134.3|29184.3|29144.3|29189.3|29149.3|29169.3|29129.3|3
1582680000000|2020-02-26 01:20:00|29184.4|29144.4|29189.4|29149.4|29189.4|29149.4|29179.4|29139.4|0
1582680300000|2020-02-26 01:25:00|29179.4|29139.4|29179.4|29139.4|29189.4|29149.4|29179.4|29139.4|35
1582680600000|2020-02-26 01:30:00|29184.4|29144.4|29179.5|29139.5|29184.4|29144.4|29179.4|29139.4|388
1582680900000|2020-02-26 01:35:00|29188.1|29148.1|29183.1|29143.1|29189.5|29149.5|29179.5|29139.5|1
1582681200000|2020-02-26 01:40:00|29179.5|29139.5|29168.2|29128.2|29183.2|29143.2|29168.2|29128.2|1
1582681500000|2020-02-26 01:45:00|29169.5|29129.5|29163.2|29123.2|29169.5|29129.5|29158.2|29118.2|2
1582681800000|2020-02-26 01:50:00|29168.2|29128.2|29169.6|29129.6|29169.6|29129.6|29166.9|29126.9|4
1582682100000|2020-02-26 01:55:00|29168.3|29128.3|29167|29127|29178.3|29138.3|29166.9|29126.9|0
1582682400000|2020-02-26 02:00:00|29168.3|29128.3|29159.7|29119.7|29168.3|29128.3|29159.7|29119.7|1
1582682700000|2020-02-26 02:05:00|29163.3|29123.3|29149.7|29109.7|29167|29127|29149.7|29109.7|8
1582683000000|2020-02-26 02:10:00|29149.8|29109.8|29158.4|29118.4|29159.8|29119.8|29149.8|29109.8|0
1582683300000|2020-02-26 02:15:00|29153.4|29113.4|29153.5|29113.5|29153.5|29113.5|29149.8|29109.8|0
1582683600000|2020-02-26 02:20:00|29149.8|29109.8|29153.5|29113.5|29153.5|29113.5|29149.8|29109.8|0
1582683900000|2020-02-26 02:25:00|29157.2|29117.2|29149.9|29109.9|29158.5|29118.5|29149.9|29109.9|1
1582684200000|2020-02-26 02:30:00|29157.2|29117.2|29139.9|29099.9|29159.9|29119.9|29139.9|29099.9|26
1582684500000|2020-02-26 02:35:00|29143.6|29103.6|29148.6|29108.6|29148.6|29108.6|29139.9|29099.9|2
1582684800000|2020-02-26 02:40:00|29140|29100|29178.6|29138.6|29180|29140|29140|29100|3
1582685100000|2020-02-26 02:45:00|29177.3|29137.3|29177.3|29137.3|29180|29140|29170|29130|10
1582685400000|2020-02-26 02:50:00|29178.7|29138.7|29178.7|29138.7|29183.7|29143.7|29177.3|29137.3|2
1582685700000|2020-02-26 02:55:00|29177.4|29137.4|29173.8|29133.8|29178.7|29138.7|29170.1|29130.1|1
1582686000000|2020-02-26 03:00:00|29177.4|29137.4|29200.1|29160.1|29200.1|29160.1|29173.8|29133.8|56
1582686300000|2020-02-26 03:05:00|29190.1|29150.1|29173.8|29133.8|29190.2|29150.2|29173.8|29133.8|7
1582686600000|2020-02-26 03:10:00|29173.9|29133.9|29173.9|29133.9|29177.5|29137.5|29173.9|29133.9|6
1582686900000|2020-02-26 03:15:00|29177.6|29137.6|29173.9|29133.9|29177.6|29137.6|29170.3|29130.3|0
1582687200000|2020-02-26 03:20:00|29177.6|29137.6|29179|29139|29187.6|29147.6|29174|29134|1
1582687500000|2020-02-26 03:25:00|29177.6|29137.6|29199|29159|29199|29159|29177.6|29137.6|16
1582687800000|2020-02-26 03:30:00|29197.7|29157.7|29179|29139|29197.7|29157.7|29179|29139|1
1582688100000|2020-02-26 03:35:00|29180.4|29140.4|29179.1|29139.1|29180.4|29140.4|29179.1|29139.1|0
1582688400000|2020-02-26 03:40:00|29177.8|29137.8|29180.5|29140.5|29180.5|29140.5|29174.1|29134.1|12
1582688700000|2020-02-26 03:45:00|29175.5|29135.5|29180.5|29140.5|29180.5|29140.5|29175.5|29135.5|6
1582689000000|2020-02-26 03:50:00|29179.2|29139.2|29180.5|29140.5|29180.5|29140.5|29179.2|29139.2|10
1582689300000|2020-02-26 03:55:00|29174.2|29134.2|29190.6|29150.6|29190.6|29150.6|29174.2|29134.2|32
1582689600000|2020-02-26 04:00:00|29185.6|29145.6|29175.6|29135.6|29185.6|29145.6|29175.6|29135.6|1
1582689900000|2020-02-26 04:05:00|29180.6|29140.6|29170.6|29130.6|29180.6|29140.6|29162|29122|101
1582690200000|2020-02-26 04:10:00|29170.7|29130.7|29170.7|29130.7|29170.7|29130.7|29170.7|29130.7|0
1582690500000|2020-02-26 04:15:00|29172|29132|29175.7|29135.7|29180.7|29140.7|29170.7|29130.7|0
1582690800000|2020-02-26 04:20:00|29180.7|29140.7|29175.8|29135.8|29180.8|29140.8|29175.8|29135.8|0
1582691100000|2020-02-26 04:25:00|29180.8|29140.8|29175.8|29135.8|29180.8|29140.8|29175.8|29135.8|0
1582691700000|2020-02-26 04:35:00|29177.2|29137.2|29177.2|29137.2|29180.9|29140.9|29172.2|29132.2|0
1582692000000|2020-02-26 04:40:00|29180.9|29140.9|29170.9|29130.9|29180.9|29140.9|29170.9|29130.9|0
1582692300000|2020-02-26 04:45:00|29171|29131|29171|29131|29171|29131|29171|29131|0
1582692600000|2020-02-26 04:50:00|29167.3|29127.3|29171|29131|29171|29131|29161|29121|1
1582692900000|2020-02-26 04:55:00|29172.4|29132.4|29176|29136|29176|29136|29172.4|29132.4|0
1582693200000|2020-02-26 05:00:00|29181|29141|29176.1|29136.1|29181|29141|29171|29131|0
1582693500000|2020-02-26 05:05:00|29177.4|29137.4|29181.1|29141.1|29181.1|29141.1|29177.4|29137.4|0
1582694100000|2020-02-26 05:15:00|29181.2|29141.2|29182.5|29142.5|29182.5|29142.5|29181.2|29141.2|0
1582694400000|2020-02-26 05:20:00|29181.2|29141.2|29182.6|29142.6|29182.6|29142.6|29181.2|29141.2|0
1582694700000|2020-02-26 05:25:00|29187.6|29147.6|29181.3|29141.3|29187.6|29147.6|29181.2|29141.2|0
1582695000000|2020-02-26 05:30:00|29176.3|29136.3|29167.6|29127.6|29176.3|29136.3|29151.3|29111.3|1
1582695300000|2020-02-26 05:35:00|29166.3|29126.3|29162.7|29122.7|29171.3|29131.3|29161.3|29121.3|13
1582695600000|2020-02-26 05:40:00|29161.3|29121.3|29161.4|29121.4|29162.7|29122.7|29161.3|29121.3|0
1582695900000|2020-02-26 05:45:00|29156.4|29116.4|29161.4|29121.4|29161.4|29121.4|29151.4|29111.4|0
1582696200000|2020-02-26 05:50:00|29156.4|29116.4|29161.4|29121.4|29162.8|29122.8|29156.4|29116.4|1
1582696500000|2020-02-26 05:55:00|29154.1|29114.1|29171.5|29131.5|29171.5|29131.5|29152.8|29112.8|13
1582696800000|2020-02-26 06:00:00|29181.5|29141.5|29181.5|29141.5|29181.5|29141.5|29181.5|29141.5|0
1582697100000|2020-02-26 06:05:00|29177.9|29137.9|29191.6|29151.6|29191.6|29151.6|29177.9|29137.9|11
1582697400000|2020-02-26 06:10:00|29181.6|29141.6|29171.6|29131.6|29181.6|29141.6|29171.6|29131.6|2
1582697700000|2020-02-26 06:15:00|29173|29133|29171.6|29131.6|29173|29133|29171.6|29131.6|0
1582698000000|2020-02-26 06:20:00|29173|29133|29181.7|29141.7|29181.7|29141.7|29171.6|29131.6|1
1582698300000|2020-02-26 06:25:00|29176.7|29136.7|29176.7|29136.7|29176.7|29136.7|29176.7|29136.7|0
1582698600000|2020-02-26 06:30:00|29171.7|29131.7|29173.1|29133.1|29173.1|29133.1|29171.7|29131.7|0
1582698900000|2020-02-26 06:35:00|29171.8|29131.8|29161.8|29121.8|29171.8|29131.8|29161.8|29121.8|0
1582699200000|2020-02-26 06:40:00|29160.5|29120.5|29156.8|29116.8|29161.8|29121.8|29151.8|29111.8|1
1582699500000|2020-02-26 06:45:00|29161.8|29121.8|29161.9|29121.9|29163.2|29123.2|29161.8|29121.8|0
1582699800000|2020-02-26 06:50:00|29156.9|29116.9|29151.9|29111.9|29161.9|29121.9|29151.9|29111.9|0
1582700100000|2020-02-26 06:55:00|29161.9|29121.9|29151.9|29111.9|29161.9|29121.9|29151.9|29111.9|8
1582700400000|2020-02-26 07:00:00|29153.3|29113.3|29147|29107|29162|29122|29143.3|29103.3|11
1582700700000|2020-02-26 07:05:00|29152|29112|29143.4|29103.4|29152|29112|29143.3|29103.3|1
1582701000000|2020-02-26 07:10:00|29142|29102|29142.1|29102.1|29144.7|29104.7|29142|29102|0
1582701300000|2020-02-26 07:15:00|29143.4|29103.4|29142.1|29102.1|29144.7|29104.7|29142.1|29102.1|0
1582701600000|2020-02-26 07:20:00|29143.4|29103.4|29152.1|29112.1|29152.1|29112.1|29143.4|29103.4|6
1582701900000|2020-02-26 07:25:00|29152.2|29112.2|29162.2|29122.2|29162.2|29122.2|29152.2|29112.2|1
1582702200000|2020-02-26 07:30:00|29163.5|29123.5|29168.5|29128.5|29172.2|29132.2|29162.2|29122.2|2
1582702500000|2020-02-26 07:35:00|29167.2|29127.2|29172.3|29132.3|29172.3|29132.3|29167.2|29127.2|0
1582702800000|2020-02-26 07:40:00|29162.3|29122.3|29153.6|29113.6|29163.6|29123.6|29153.6|29113.6|2
1582703100000|2020-02-26 07:45:00|29158.6|29118.6|29163.7|29123.7|29163.7|29123.7|29157.3|29117.3|0
1582703400000|2020-02-26 07:50:00|29165|29125|29162.4|29122.4|29165|29125|29155|29115|34
1582703700000|2020-02-26 07:55:00|29158.7|29118.7|29165.1|29125.1|29172.4|29132.4|29158.7|29118.7|0
1582704000000|2020-02-26 08:00:00|29163.7|29123.7|29183.8|29143.8|29183.8|29143.8|29162.4|29122.4|9
1582704300000|2020-02-26 08:05:00|29182.4|29142.4|29192.5|29152.5|29203.8|29163.8|29182.4|29142.4|9
1582704600000|2020-02-26 08:10:00|29193.8|29153.8|29192.5|29152.5|29193.8|29153.8|29192.5|29152.5|8
1582704900000|2020-02-26 08:15:00|29193.9|29153.9|29176.2|29136.2|29193.9|29153.9|29172.5|29132.5|54
1582705200000|2020-02-26 08:20:00|29177.6|29137.6|29182.6|29142.6|29182.6|29142.6|29171.2|29131.2|0
1582705500000|2020-02-26 08:25:00|29191.3|29151.3|29159|29119|29191.3|29151.3|29159|29119|13
1582705800000|2020-02-26 08:30:00|29162.6|29122.6|29154|29114|29164|29124|29154|29114|2
1582706100000|2020-02-26 08:35:00|29159|29119|29152.7|29112.7|29162.7|29122.7|29152.7|29112.7|1
1582706400000|2020-02-26 08:40:00|29154|29114|29149.1|29109.1|29154|29114|29142.7|29102.7|1
1582706700000|2020-02-26 08:45:00|29147.8|29107.8|29154.1|29114.1|29165.4|29125.4|29144.1|29104.1|7
1582707000000|2020-02-26 08:50:00|29162.8|29122.8|29167.8|29127.8|29174.1|29134.1|29162.8|29122.8|1
1582707300000|2020-02-26 08:55:00|29166.5|29126.5|29147.9|29107.9|29172.8|29132.8|29142.9|29102.9|127
1582707600000|2020-02-26 09:00:00|29142.9|29102.9|29142.9|29102.9|29162.9|29122.9|29142.9|29102.9|4
1582707900000|2020-02-26 09:05:00|29141.6|29101.6|29107.9|29067.9|29142.9|29102.9|29102.9|29062.9|44
1582708200000|2020-02-26 09:10:00|29112.9|29072.9|29113|29073|29123|29083|29103|29063|111
1582708500000|2020-02-26 09:15:00|29116.7|29076.7|29113|29073|29118|29078|29093|29053|32
1582708800000|2020-02-26 09:20:00|29111.7|29071.7|29113.1|29073.1|29118.1|29078.1|29093|29053|10
1582709100000|2020-02-26 09:25:00|29119.4|29079.4|29114.4|29074.4|29123.1|29083.1|29103.1|29063.1|51
1582709400000|2020-02-26 09:30:00|29119.4|29079.4|29133.1|29093.1|29134.4|29094.4|29119.4|29079.4|4
1582709700000|2020-02-26 09:35:00|29129.5|29089.5|29153.2|29113.2|29153.2|29113.2|29123.1|29083.1|7
1582710000000|2020-02-26 09:40:00|29151.9|29111.9|29143.2|29103.2|29153.2|29113.2|29141.9|29101.9|54
1582710300000|2020-02-26 09:45:00|29141.9|29101.9|29133.2|29093.2|29143.2|29103.2|29131.9|29091.9|29
1582710600000|2020-02-26 09:50:00|29141.9|29101.9|29152|29112|29153.3|29113.3|29141.9|29101.9|4
1582710900000|2020-02-26 09:55:00|29150.6|29110.6|29130.7|29090.7|29150.7|29110.7|29130.7|29090.7|14
1582711200000|2020-02-26 10:00:00|29132|29092|29142|29102|29150.7|29110.7|29132|29092|3
1582711500000|2020-02-26 10:05:00|29140.7|29100.7|29153.4|29113.4|29162.1|29122.1|29140.7|29100.7|8
1582711800000|2020-02-26 10:10:00|29162.1|29122.1|29142.1|29102.1|29162.1|29122.1|29142.1|29102.1|2
1582712100000|2020-02-26 10:15:00|29147.1|29107.1|29147.2|29107.2|29150.8|29110.8|29147.1|29107.1|3
1582712400000|2020-02-26 10:20:00|29150.8|29110.8|29150.9|29110.9|29167.2|29127.2|29150.8|29110.8|207
1582712700000|2020-02-26 10:25:00|29152.2|29112.2|29170.9|29130.9|29170.9|29130.9|29152.2|29112.2|11
1582713000000|2020-02-26 10:30:00|29169.6|29129.6|29142.3|29102.3|29169.6|29129.6|29140.9|29100.9|67
1582713300000|2020-02-26 10:35:00|29141|29101|29141|29101|29147.3|29107.3|29141|29101|5
1582713600000|2020-02-26 10:40:00|29146|29106|29151|29111|29151|29111|29141|29101|5
1582713900000|2020-02-26 10:45:00|29152.4|29112.4|29131.1|29091.1|29152.4|29112.4|29131.1|29091.1|3
1582714200000|2020-02-26 10:50:00|29122.4|29082.4|29132.4|29092.4|29141.1|29101.1|29122.4|29082.4|3
1582714500000|2020-02-26 10:55:00|29131.1|29091.1|29122.5|29082.5|29141.1|29101.1|29122.5|29082.5|5
1582714800000|2020-02-26 11:00:00|29126.2|29086.2|29122.5|29082.5|29127.5|29087.5|29121.2|29081.2|2
1582715100000|2020-02-26 11:05:00|29127.5|29087.5|29131.2|29091.2|29132.5|29092.5|29121.2|29081.2|16
1582715400000|2020-02-26 11:10:00|29122.5|29082.5|29132.6|29092.6|29132.6|29092.6|29121.2|29081.2|26
1582715700000|2020-02-26 11:15:00|29140|29100|29141.3|29101.3|29142.6|29102.6|29131.3|29091.3|5
1582716000000|2020-02-26 11:20:00|29142.6|29102.6|29151.3|29111.3|29151.3|29111.3|29141.3|29101.3|19
1582716300000|2020-02-26 11:25:00|29147.7|29107.7|29131.4|29091.4|29147.7|29107.7|29131.4|29091.4|6
1582716600000|2020-02-26 11:30:00|29122.7|29082.7|29131.4|29091.4|29141.4|29101.4|29122.7|29082.7|8
1582716900000|2020-02-26 11:35:00|29134.1|29094.1|29154.1|29114.1|29162.8|29122.8|29131.4|29091.4|58
1582717200000|2020-02-26 11:40:00|29152.8|29112.8|29151.5|29111.5|29152.8|29112.8|29142.8|29102.8|36
1582717500000|2020-02-26 11:45:00|29144.1|29104.1|29161.5|29121.5|29167.8|29127.8|29142.8|29102.8|34
1582717800000|2020-02-26 11:50:00|29162.9|29122.9|29161.6|29121.6|29171.6|29131.6|29161.6|29121.6|33
1582718100000|2020-02-26 11:55:00|29162.9|29122.9|29172.9|29132.9|29181.6|29141.6|29162.9|29122.9|40
1582718400000|2020-02-26 12:00:00|29171.6|29131.6|29168|29128|29173|29133|29161.6|29121.6|495
1582718700000|2020-02-26 12:05:00|29171.7|29131.7|29193|29153|29193|29153|29163|29123|71
1582719000000|2020-02-26 12:10:00|29194.3|29154.3|29191.7|29151.7|29213|29173|29183|29143|43
1582719300000|2020-02-26 12:15:00|29188|29148|29181.8|29141.8|29191.8|29151.8|29173.1|29133.1|42
1582719600000|2020-02-26 12:20:00|29183.1|29143.1|29176.8|29136.8|29183.1|29143.1|29176.8|29136.8|34
1582719900000|2020-02-26 12:25:00|29178.1|29138.1|29175.5|29135.5|29181.8|29141.8|29170.5|29130.5|35
1582720200000|2020-02-26 12:30:00|29174.2|29134.2|29180.6|29140.6|29185.6|29145.6|29171.9|29131.9|36
1582720500000|2020-02-26 12:35:00|29179.3|29139.3|29170.6|29130.6|29180.6|29140.6|29169.3|29129.3|49
1582720800000|2020-02-26 12:40:00|29179.3|29139.3|29189.3|29149.3|29189.3|29149.3|29174.3|29134.3|55
1582721100000|2020-02-26 12:45:00|29189.4|29149.4|29189.4|29149.4|29190.7|29150.7|29184.4|29144.4|79
1582721400000|2020-02-26 12:50:00|29192|29152|29179.4|29139.4|29192|29152|29179.4|29139.4|464
1582721700000|2020-02-26 12:55:00|29173.1|29133.1|29188.2|29148.2|29189.5|29149.5|29169.4|29129.4|486
1582722000000|2020-02-26 13:00:00|29186.8|29146.8|29183.2|29143.2|29188.2|29148.2|29179.5|29139.5|32
1582722300000|2020-02-26 13:05:00|29179.5|29139.5|29156.9|29116.9|29188.2|29148.2|29156.9|29116.9|89
1582722600000|2020-02-26 13:10:00|29146.9|29106.9|29123.3|29083.3|29146.9|29106.9|29118.3|29078.3|46
1582722900000|2020-02-26 13:15:00|29127|29087|29118.3|29078.3|29127|29087|29117|29077|209
1582723200000|2020-02-26 13:20:00|29127|29087|29119.7|29079.7|29137|29097|29117|29077|38
1582723500000|2020-02-26 13:25:00|29137|29097|29128.4|29088.4|29157.1|29117.1|29118.4|29078.4|78
1582723800000|2020-02-26 13:30:00|29127.1|29087.1|29169.7|29129.7|29189.7|29149.7|29127.1|29087.1|64
1582724100000|2020-02-26 13:35:00|29177.1|29137.1|29151.1|29111.1|29179.8|29139.8|29149.8|29109.8|208
1582724400000|2020-02-26 13:40:00|29149.8|29109.8|29159.8|29119.8|29181.1|29141.1|29132.4|29092.4|525
1582727400000|2020-02-26 14:30:00|29168.9|29128.9|29280.2|29240.2|29280.2|29240.2|29117.6|29077.6|2079
1582727700000|2020-02-26 14:35:00|29276.5|29236.5|29317.6|29277.6|29317.6|29277.6|29240.2|29200.2|3329
1582728000000|2020-02-26 14:40:00|29325|29285|29507.7|29467.7|29515.1|29475.1|29325|29285|1665
1582728300000|2020-02-26 14:45:00|29506.4|29466.4|29435.1|29395.1|29525.1|29485.1|29432.5|29392.5|807
1582728600000|2020-02-26 14:50:00|29442.5|29402.5|29502.5|29462.5|29502.5|29462.5|29425.1|29385.1|2244
1582728900000|2020-02-26 14:55:00|29492.5|29452.5|29482.6|29442.6|29502.6|29462.6|29462.6|29422.6|458
1582729200000|2020-02-26 15:00:00|29492.6|29452.6|29472.6|29432.6|29492.6|29452.6|29443.9|29403.9|240
1582729500000|2020-02-26 15:05:00|29482.6|29442.6|29452.7|29412.7|29482.6|29442.6|29442.7|29402.7|231
1582729800000|2020-02-26 15:10:00|29442.7|29402.7|29442.7|29402.7|29462.7|29422.7|29432.7|29392.7|271
1582730100000|2020-02-26 15:15:00|29445.3|29405.3|29472.8|29432.8|29472.8|29432.8|29445.3|29405.3|357
1582730400000|2020-02-26 15:20:00|29464.1|29424.1|29464.1|29424.1|29485.4|29445.4|29452.8|29412.8|366
1582730700000|2020-02-26 15:25:00|29465.4|29425.4|29492.8|29452.8|29502.8|29462.8|29465.4|29425.4|645
1582731000000|2020-02-26 15:30:00|29495.4|29455.4|29482.9|29442.9|29502.8|29462.8|29445.5|29405.5|307
1582731300000|2020-02-26 15:35:00|29472.9|29432.9|29452.9|29412.9|29475.5|29435.5|29442.9|29402.9|470
1582731600000|2020-02-26 15:40:00|29454.2|29414.2|29533|29493|29543|29503|29452.9|29412.9|300
1582731900000|2020-02-26 15:45:00|29535.6|29495.6|29680.4|29640.4|29690.4|29650.4|29535.6|29495.6|915
1582732200000|2020-02-26 15:50:00|29683|29643|29773|29733|29823|29783|29683|29643|1600
1582732500000|2020-02-26 15:55:00|29774.3|29734.3|29827|29787|29885.7|29845.7|29774.3|29734.3|1269
1582732800000|2020-02-26 16:00:00|29835.7|29795.7|29660.9|29620.9|29858.3|29818.3|29658.3|29618.3|3041
1582733100000|2020-02-26 16:05:00|29658.3|29618.3|29685.8|29645.8|29715.8|29675.8|29648.3|29608.3|672
1582733400000|2020-02-26 16:10:00|29678.4|29638.4|29687.1|29647.1|29705.8|29665.8|29647.1|29607.1|878
1582733700000|2020-02-26 16:15:00|29685.8|29645.8|29614.5|29574.5|29685.8|29645.8|29584.5|29544.5|1028
1582734000000|2020-02-26 16:20:00|29615.8|29575.8|29703.3|29663.3|29703.3|29663.3|29583.3|29543.3|472
1582734300000|2020-02-26 16:25:00|29695.9|29655.9|29675.9|29635.9|29717.2|29677.2|29668.5|29628.5|431
1582734600000|2020-02-26 16:30:00|29677.2|29637.2|29733.4|29693.4|29756|29716|29667.2|29627.2|464
1582734900000|2020-02-26 16:35:00|29736|29696|29726|29686|29746|29706|29696|29656|1069
1582735200000|2020-02-26 16:40:00|29724.7|29684.7|29693.5|29653.5|29726|29686|29693.4|29653.4|158
1582735500000|2020-02-26 16:45:00|29694.8|29654.8|29683.5|29643.5|29723.5|29683.5|29683.5|29643.5|271
1582735800000|2020-02-26 16:50:00|29693.5|29653.5|29703.5|29663.5|29723.5|29683.5|29683.5|29643.5|480
1582736100000|2020-02-26 16:55:00|29693.5|29653.5|29673.6|29633.6|29713.6|29673.6|29666.2|29626.2|154
1582736400000|2020-02-26 17:00:00|29664.9|29624.9|29623.6|29583.6|29673.6|29633.6|29613.6|29573.6|325
1582736700000|2020-02-26 17:05:00|29614.9|29574.9|29623.7|29583.7|29623.7|29583.7|29613.6|29573.6|207
1582737000000|2020-02-26 17:10:00|29613.7|29573.7|29583.7|29543.7|29623.7|29583.7|29570|29530|385
1582737300000|2020-02-26 17:15:00|29578.7|29538.7|29611.2|29571.2|29613.7|29573.7|29578.7|29538.7|405
1582737600000|2020-02-26 17:20:00|29603.7|29563.7|29583.8|29543.8|29607.4|29567.4|29571.2|29531.2|488
1582737900000|2020-02-26 17:25:00|29582.5|29542.5|29572.5|29532.5|29582.5|29542.5|29563.8|29523.8|118
1582738200000|2020-02-26 17:30:00|29581.2|29541.2|29581.3|29541.3|29591.2|29551.2|29571.3|29531.3|95
1582738500000|2020-02-26 17:35:00|29571.3|29531.3|29571.3|29531.3|29582.6|29542.6|29563.9|29523.9|73
1582738800000|2020-02-26 17:40:00|29563.9|29523.9|29571.4|29531.4|29581.3|29541.3|29553.9|29513.9|109
1582739100000|2020-02-26 17:45:00|29573.9|29533.9|29631.4|29591.4|29631.4|29591.4|29573.9|29533.9|117
1582739400000|2020-02-26 17:50:00|29624|29584|29611.4|29571.4|29641.4|29601.4|29611.4|29571.4|198
1582739700000|2020-02-26 17:55:00|29601.4|29561.4|29611.5|29571.5|29641.5|29601.5|29601.4|29561.4|131
1582740000000|2020-02-26 18:00:00|29621.5|29581.5|29618.9|29578.9|29621.5|29581.5|29602.8|29562.8|1530
1582740300000|2020-02-26 18:05:00|29628.9|29588.9|29599|29559|29639|29599|29599|29559|179
1582740600000|2020-02-26 18:10:00|29601.6|29561.6|29629|29589|29629|29589|29600.3|29560.3|1348
1582740900000|2020-02-26 18:15:00|29639|29599|29629.1|29589.1|29639|29599|29629|29589|125
1582741200000|2020-02-26 18:20:00|29624.1|29584.1|29629.1|29589.1|29629.1|29589.1|29609.1|29569.1|92
1582741500000|2020-02-26 18:25:00|29621.7|29581.7|29609.2|29569.2|29621.7|29581.7|29609.1|29569.1|241
1582741800000|2020-02-26 18:30:00|29619.2|29579.2|29641.8|29601.8|29651.8|29611.8|29619.2|29579.2|399
1582742100000|2020-02-26 18:35:00|29649.2|29609.2|29639.2|29599.2|29659.2|29619.2|29639.2|29599.2|381
1582742400000|2020-02-26 18:40:00|29640.5|29600.5|29599.3|29559.3|29659.3|29619.3|29579.3|29539.3|240
1582742700000|2020-02-26 18:45:00|29609.3|29569.3|29649.3|29609.3|29659.3|29619.3|29600.6|29560.6|324
1582743000000|2020-02-26 18:50:00|29645.6|29605.6|29619.4|29579.4|29661.9|29621.9|29600.7|29560.7|281
1582743300000|2020-02-26 18:55:00|29620.7|29580.7|29622|29582|29639.4|29599.4|29609.4|29569.4|531
1582743600000|2020-02-26 19:00:00|29620.7|29580.7|29662|29622|29682|29642|29620.7|29580.7|359
1582743900000|2020-02-26 19:05:00|29664.6|29624.6|29680.8|29640.8|29702.1|29662.1|29664.6|29624.6|397
1582744200000|2020-02-26 19:10:00|29672.1|29632.1|29654.7|29614.7|29722.1|29682.1|29642.1|29602.1|1021
1582744500000|2020-02-26 19:15:00|29653.4|29613.4|29638.4|29598.4|29673.4|29633.4|29624.7|29584.7|461
1582765200000|2020-02-27 01:00:00|29686.3|29646.3|29620.1|29580.1|29686.3|29646.3|29610.1|29570.1|83
1582765500000|2020-02-27 01:05:00|29618.8|29578.8|29673.9|29633.9|29680.1|29640.1|29618.8|29578.8|24
1582765800000|2020-02-27 01:10:00|29670.1|29630.1|29653.9|29613.9|29680.2|29640.2|29650.2|29610.2|18
1582766100000|2020-02-27 01:15:00|29658.9|29618.9|29674|29634|29675.2|29635.2|29650.2|29610.2|6
1582766400000|2020-02-27 01:20:00|29670.2|29630.2|29649|29609|29670.2|29630.2|29649|29609|0
1582766700000|2020-02-27 01:25:00|29650.3|29610.3|29640.3|29600.3|29660.3|29620.3|29640.3|29600.3|8
1582767000000|2020-02-27 01:30:00|29649|29609|29630.4|29590.4|29650.3|29610.3|29630.3|29590.3|5
1582767300000|2020-02-27 01:35:00|29625.4|29585.4|29625.4|29585.4|29630.4|29590.4|29619.1|29579.1|2
1582767600000|2020-02-27 01:40:00|29624.1|29584.1|29610.4|29570.4|29624.1|29584.1|29610.4|29570.4|2
1582767900000|2020-02-27 01:45:00|29615.4|29575.4|29629.2|29589.2|29639.2|29599.2|29615.4|29575.4|3
1582768200000|2020-02-27 01:50:00|29625.5|29585.5|29589.3|29549.3|29629.2|29589.2|29589.3|29549.3|7
1582768500000|2020-02-27 01:55:00|29590.5|29550.5|29608|29568|29615.6|29575.6|29589.3|29549.3|10
1582768800000|2020-02-27 02:00:00|29604.3|29564.3|29600.6|29560.6|29610.6|29570.6|29600.6|29560.6|4
1582769100000|2020-02-27 02:05:00|29599.3|29559.3|29595.6|29555.6|29600.6|29560.6|29589.3|29549.3|2
1582769400000|2020-02-27 02:10:00|29590.6|29550.6|29589.4|29549.4|29595.6|29555.6|29589.4|29549.4|1
1582769700000|2020-02-27 02:15:00|29588.2|29548.2|29589.5|29549.5|29589.5|29549.5|29579.4|29539.4|2
1582770000000|2020-02-27 02:20:00|29590.7|29550.7|29589.5|29549.5|29590.8|29550.8|29589.5|29549.5|56
1582770300000|2020-02-27 02:25:00|29590.8|29550.8|29589.5|29549.5|29590.8|29550.8|29580.8|29540.8|11
1582770600000|2020-02-27 02:30:00|29590.8|29550.8|29570.8|29530.8|29590.8|29550.8|29569.6|29529.6|25
1582770900000|2020-02-27 02:35:00|29569.6|29529.6|29579.6|29539.6|29580.9|29540.9|29569.6|29529.6|4
1582771200000|2020-02-27 02:40:00|29580.9|29540.9|29574.7|29534.7|29580.9|29540.9|29570.9|29530.9|16
1582771500000|2020-02-27 02:45:00|29578.4|29538.4|29571|29531|29578.4|29538.4|29569.7|29529.7|2
1582771800000|2020-02-27 02:50:00|29578.4|29538.4|29579.7|29539.7|29579.7|29539.7|29568.5|29528.5|2
1582772100000|2020-02-27 02:55:00|29578.5|29538.5|29571|29531|29578.5|29538.5|29569.8|29529.8|2
1582772400000|2020-02-27 03:00:00|29574.8|29534.8|29571.1|29531.1|29574.8|29534.8|29569.8|29529.8|1
1582772700000|2020-02-27 03:05:00|29569.8|29529.8|29574.9|29534.9|29574.9|29534.9|29568.6|29528.6|3
1582773000000|2020-02-27 03:10:00|29569.9|29529.9|29574.9|29534.9|29574.9|29534.9|29569.9|29529.9|26
1582773300000|2020-02-27 03:15:00|29569.9|29529.9|29588.7|29548.7|29588.7|29548.7|29569.9|29529.9|0
1582773600000|2020-02-27 03:20:00|29584.9|29544.9|29590|29550|29590|29550|29584.9|29544.9|0
1582773900000|2020-02-27 03:25:00|29585|29545|29585|29545|29588.8|29548.8|29580|29540|0
1582774200000|2020-02-27 03:30:00|29581.3|29541.3|29580.1|29540.1|29581.3|29541.3|29578.8|29538.8|2
1582774500000|2020-02-27 03:35:00|29581.3|29541.3|29581.4|29541.4|29581.4|29541.4|29580.1|29540.1|0
1582774800000|2020-02-27 03:40:00|29580.1|29540.1|29581.4|29541.4|29581.4|29541.4|29580.1|29540.1|0
1582775100000|2020-02-27 03:45:00|29580.2|29540.2|29570.2|29530.2|29580.2|29540.2|29568.9|29528.9|0
1582775700000|2020-02-27 03:55:00|29571.5|29531.5|29570.3|29530.3|29571.5|29531.5|29569|29529|0
1582776000000|2020-02-27 04:00:00|29571.5|29531.5|29570.3|29530.3|29571.5|29531.5|29569|29529|0
1582776300000|2020-02-27 04:05:00|29569.1|29529.1|29570.4|29530.4|29570.4|29530.4|29569.1|29529.1|0
1582776600000|2020-02-27 04:10:00|29569.1|29529.1|29571.7|29531.7|29579.1|29539.1|29569.1|29529.1|1
1582776900000|2020-02-27 04:15:00|29570.4|29530.4|29569.2|29529.2|29570.4|29530.4|29569.2|29529.2|1
1582777200000|2020-02-27 04:20:00|||||||||1
1582777500000|2020-02-27 04:25:00|29579.2|29539.2|29579.3|29539.3|29579.3|29539.3|29571.8|29531.8|1
1582778100000|2020-02-27 04:35:00|29569.3|29529.3|29570.6|29530.6|29570.6|29530.6|29569.3|29529.3|0
1582778400000|2020-02-27 04:40:00|29571.9|29531.9|29571.9|29531.9|29575.6|29535.6|29570.6|29530.6|0
1582778700000|2020-02-27 04:45:00|29575.6|29535.6|29570.7|29530.7|29579.4|29539.4|29569.4|29529.4|0
1582779000000|2020-02-27 04:50:00|29571.9|29531.9|29569.5|29529.5|29571.9|29531.9|29569.4|29529.4|1
1582779300000|2020-02-27 04:55:00|29570.7|29530.7|29570.8|29530.8|29570.8|29530.8|29569.5|29529.5|0
1582779600000|2020-02-27 05:00:00|29572|29532|29579.5|29539.5|29579.5|29539.5|29572|29532|29
1582779900000|2020-02-27 05:05:00|29579.6|29539.6|29570.8|29530.8|29579.6|29539.6|29570.8|29530.8|0
1582780200000|2020-02-27 05:10:00|29572.1|29532.1|29572.1|29532.1|29579.6|29539.6|29570.9|29530.9|0
1582780500000|2020-02-27 05:15:00|29572.2|29532.2|29570.9|29530.9|29572.2|29532.2|29569.7|29529.7|25
1582780800000|2020-02-27 05:20:00|29569.7|29529.7|29571|29531|29571|29531|29569.7|29529.7|0
1582781100000|2020-02-27 05:25:00|29576|29536|29579.8|29539.8|29579.8|29539.8|29569.7|29529.7|0
1582781400000|2020-02-27 05:30:00|29571|29531|29572.3|29532.3|29579.8|29539.8|29569.8|29529.8|0
1582781700000|2020-02-27 05:35:00|29576.1|29536.1|29571.1|29531.1|29576.1|29536.1|29569.8|29529.8|0
1582782000000|2020-02-27 05:40:00|29569.8|29529.8|29569.9|29529.9|29576.1|29536.1|29569.8|29529.8|3
1582782300000|2020-02-27 05:45:00|29571.1|29531.1|29561.2|29521.2|29571.2|29531.2|29561.2|29521.2|3
1582782600000|2020-02-27 05:50:00|29562.4|29522.4|29561.2|29521.2|29566.2|29526.2|29559.9|29519.9|3
1582782900000|2020-02-27 05:55:00|29566.2|29526.2|29570|29530|29570|29530|29566.2|29526.2|0
1582783200000|2020-02-27 06:00:00|29561.3|29521.3|29552.5|29512.5|29561.3|29521.3|29550|29510|1
1582783500000|2020-02-27 06:05:00|29551.3|29511.3|29551.3|29511.3|29551.3|29511.3|29551.3|29511.3|0
1582783800000|2020-02-27 06:10:00|29551.4|29511.4|29551.4|29511.4|29552.6|29512.6|29550.1|29510.1|0
1582784100000|2020-02-27 06:15:00|29552.6|29512.6|29551.4|29511.4|29552.7|29512.7|29551.4|29511.4|0
1582784400000|2020-02-27 06:20:00|29552.7|29512.7|29561.5|29521.5|29562.7|29522.7|29552.7|29512.7|21
1582784700000|2020-02-27 06:25:00|29560.2|29520.2|29552.7|29512.7|29561.5|29521.5|29551.5|29511.5|0
1582785000000|2020-02-27 06:30:00|29552.8|29512.8|29550.3|29510.3|29552.8|29512.8|29550.3|29510.3|3
1582785300000|2020-02-27 06:35:00|29551.5|29511.5|29542.8|29502.8|29551.6|29511.6|29541.6|29501.6|3
1582785600000|2020-02-27 06:40:00|29542.9|29502.9|29551.6|29511.6|29551.6|29511.6|29542.9|29502.9|0
1582785900000|2020-02-27 06:45:00|29550.4|29510.4|29541.7|29501.7|29550.4|29510.4|29541.6|29501.6|0
1582786200000|2020-02-27 06:50:00|29540.4|29500.4|29541.7|29501.7|29542.9|29502.9|29540.4|29500.4|4
1582786500000|2020-02-27 06:55:00|29543|29503|29533|29493|29543|29503|29531.7|29491.7|4
1582786800000|2020-02-27 07:00:00|29531.7|29491.7|29563|29523|29563|29523|29531.7|29491.7|5
1582787100000|2020-02-27 07:05:00|29571.8|29531.8|29553.1|29513.1|29571.8|29531.8|29553|29513|6
1582787400000|2020-02-27 07:10:00|29563.1|29523.1|29563.1|29523.1|29573.1|29533.1|29561.9|29521.9|0
1582787700000|2020-02-27 07:15:00|29568.1|29528.1|29563.2|29523.2|29568.1|29528.1|29563.1|29523.1|0
1582788000000|2020-02-27 07:20:00|29561.9|29521.9|29553.2|29513.2|29563.2|29523.2|29553.2|29513.2|10
1582788600000|2020-02-27 07:30:00|29553.3|29513.3|29553.3|29513.3|29553.3|29513.3|29553.3|29513.3|0
1582788900000|2020-02-27 07:35:00|29563.3|29523.3|29553.3|29513.3|29563.3|29523.3|29553.3|29513.3|5
1582789200000|2020-02-27 07:40:00|29543.3|29503.3|29537.1|29497.1|29543.3|29503.3|29537.1|29497.1|1
1582789500000|2020-02-27 07:45:00|29538.4|29498.4|29552.2|29512.2|29553.4|29513.4|29538.4|29498.4|0
1582789800000|2020-02-27 07:50:00|29550.9|29510.9|29542.2|29502.2|29552.2|29512.2|29542.2|29502.2|0
1582790100000|2020-02-27 07:55:00|29543.5|29503.5|29552.2|29512.2|29553.5|29513.5|29543.5|29503.5|6
1582790400000|2020-02-27 08:00:00|29542.2|29502.2|29551|29511|29553.5|29513.5|29542.2|29502.2|8
1582790700000|2020-02-27 08:05:00|29552.3|29512.3|29521.1|29481.1|29553.5|29513.5|29513.6|29473.6|8
1582791000000|2020-02-27 08:10:00|29517.3|29477.3|29522.4|29482.4|29523.6|29483.6|29512.3|29472.3|2
1582791300000|2020-02-27 08:15:00|29523.6|29483.6|29542.4|29502.4|29552.4|29512.4|29522.4|29482.4|1
1582791600000|2020-02-27 08:20:00|29543.6|29503.6|29532.4|29492.4|29552.4|29512.4|29532.4|29492.4|1
1582791900000|2020-02-27 08:25:00|29541.2|29501.2|29542.5|29502.5|29542.5|29502.5|29521.2|29481.2|5
1582792200000|2020-02-27 08:30:00|29541.2|29501.2|29542.5|29502.5|29542.5|29502.5|29533.7|29493.7|0
1582792500000|2020-02-27 08:35:00|29543.8|29503.8|29532.6|29492.6|29543.8|29503.8|29532.6|29492.6|0
1582792800000|2020-02-27 08:40:00|29533.8|29493.8|29533.8|29493.8|29543.8|29503.8|29532.6|29492.6|0
1582793100000|2020-02-27 08:45:00|29532.6|29492.6|29532.6|29492.6|29541.4|29501.4|29532.6|29492.6|0
1582793400000|2020-02-27 08:50:00|29531.4|29491.4|29532.7|29492.7|29533.9|29493.9|29531.4|29491.4|0
1582793700000|2020-02-27 08:55:00|29531.5|29491.5|29522.7|29482.7|29531.5|29491.5|29522.7|29482.7|0
1582794000000|2020-02-27 09:00:00|29531.5|29491.5|29536.5|29496.5|29542.7|29502.7|29521.5|29481.5|2
1582794300000|2020-02-27 09:05:00|29532.8|29492.8|29532.8|29492.8|29537.8|29497.8|29531.5|29491.5|4
1582794600000|2020-02-27 09:10:00|29531.6|29491.6|29514.1|29474.1|29532.8|29492.8|29514.1|29474.1|4
1582794900000|2020-02-27 09:15:00|29512.9|29472.9|29532.9|29492.9|29542.9|29502.9|29512.9|29472.9|8
1582795200000|2020-02-27 09:20:00|29534.1|29494.1|29532.9|29492.9|29534.1|29494.1|29522.9|29482.9|22
1582795500000|2020-02-27 09:25:00|29524.2|29484.2|29513|29473|29533|29493|29513|29473|20
1582795800000|2020-02-27 09:30:00|29511.7|29471.7|29513|29473|29514.2|29474.2|29504.2|29464.2|0
1582796100000|2020-02-27 09:35:00|29514.3|29474.3|29513.1|29473.1|29514.3|29474.3|29511.8|29471.8|0
1582796400000|2020-02-27 09:40:00|29514.3|29474.3|29518.1|29478.1|29521.9|29481.9|29513.1|29473.1|3
1582796700000|2020-02-27 09:45:00|29514.3|29474.3|29513.1|29473.1|29518.1|29478.1|29513.1|29473.1|1
1582797000000|2020-02-27 09:50:00|29504.4|29464.4|29514.4|29474.4|29514.4|29474.4|29504.4|29464.4|0
1582797300000|2020-02-27 09:55:00|29518.2|29478.2|29522|29482|29522|29482|29518.2|29478.2|10
1582797600000|2020-02-27 10:00:00|29514.5|29474.5|29499.5|29459.5|29514.5|29474.5|29498.2|29458.2|11
1582797900000|2020-02-27 10:05:00|29498.3|29458.3|29492.1|29452.1|29503.3|29463.3|29484.5|29444.5|0
1582798200000|2020-02-27 10:10:00|29493.3|29453.3|29493.3|29453.3|29494.6|29454.6|29493.3|29453.3|1
1582798500000|2020-02-27 10:15:00|29493.4|29453.4|29502.1|29462.1|29502.1|29462.1|29484.6|29444.6|12
1582798800000|2020-02-27 10:20:00|29493.4|29453.4|29492.2|29452.2|29494.6|29454.6|29483.4|29443.4|30
1582799100000|2020-02-27 10:25:00|||||||||87
1582799400000|2020-02-27 10:30:00|29492.3|29452.3|29492.3|29452.3|29492.3|29452.3|29492.3|29452.3|20
1582800000000|2020-02-27 10:40:00|29492.4|29452.4|29492.4|29452.4|29492.4|29452.4|29492.4|29452.4|0
1582800300000|2020-02-27 10:45:00|29502.4|29462.4|29492.4|29452.4|29502.4|29462.4|29492.4|29452.4|5
1582800600000|2020-02-27 10:50:00|||||||||27
1582800900000|2020-02-27 10:55:00|29482.4|29442.4|29482.5|29442.5|29482.5|29442.5|29482.4|29442.4|11
1582801200000|2020-02-27 11:00:00|29483.7|29443.7|29492.5|29452.5|29493.7|29453.7|29482.5|29442.5|3
1582801500000|2020-02-27 11:05:00|29483.8|29443.8|29482.6|29442.6|29483.8|29443.8|29482.5|29442.5|0
1582802100000|2020-02-27 11:15:00|29488.8|29448.8|29502.6|29462.6|29502.6|29462.6|29488.8|29448.8|62
1582802400000|2020-02-27 11:20:00|29498.9|29458.9|29513.9|29473.9|29513.9|29473.9|29498.9|29458.9|0
1582802700000|2020-02-27 11:25:00|29515.1|29475.1|29534|29494|29544|29504|29513.9|29473.9|4
1582803000000|2020-02-27 11:30:00|29535.2|29495.2|29512.8|29472.8|29544|29504|29505.2|29465.2|1
1582803300000|2020-02-27 11:35:00|29509|29469|29514|29474|29515.3|29475.3|29502.8|29462.8|14
1582803600000|2020-02-27 11:40:00|29519|29479|29524.1|29484.1|29534.1|29494.1|29512.8|29472.8|16
1582803900000|2020-02-27 11:45:00|29525.3|29485.3|29514.1|29474.1|29534.1|29494.1|29514.1|29474.1|0
1582804200000|2020-02-27 11:50:00|29522.9|29482.9|29514.2|29474.2|29524.1|29484.1|29504.1|29464.1|0
1582804500000|2020-02-27 11:55:00|29509.2|29469.2|29514.2|29474.2|29519.2|29479.2|29504.2|29464.2|0
1582804800000|2020-02-27 12:00:00|29504.2|29464.2|29505.5|29465.5|29514.2|29474.2|29503|29463|8
1582805100000|2020-02-27 12:05:00|29504.2|29464.2|29504.3|29464.3|29504.3|29464.3|29503|29463|0
1582805400000|2020-02-27 12:10:00|29503.1|29463.1|29508.1|29468.1|29513.1|29473.1|29503.1|29463.1|2
1582805700000|2020-02-27 12:15:00|29504.3|29464.3|29505.6|29465.6|29513.1|29473.1|29503.1|29463.1|62
1582806000000|2020-02-27 12:20:00|29515.6|29475.6|29514.4|29474.4|29515.6|29475.6|29509.4|29469.4|17
1582806300000|2020-02-27 12:25:00|29515.7|29475.7|29530.7|29490.7|29530.7|29490.7|29515.7|29475.7|0
1582806600000|2020-02-27 12:30:00|29535.7|29495.7|29544.5|29504.5|29555.7|29515.7|29535.7|29495.7|19
1582806900000|2020-02-27 12:35:00|29545.7|29505.7|29545.8|29505.8|29555.7|29515.7|29544.5|29504.5|1
1582807200000|2020-02-27 12:40:00|29550.8|29510.8|29544.6|29504.6|29550.8|29510.8|29544.5|29504.5|0
1582807500000|2020-02-27 12:45:00|29543.4|29503.4|29544.6|29504.6|29549.6|29509.6|29535.8|29495.8|122
1582807800000|2020-02-27 12:50:00|29553.4|29513.4|29551|29511|29562.2|29522.2|29541|29501|506
1582808100000|2020-02-27 12:55:00|29552.2|29512.2|29541|29501|29572.2|29532.2|29541|29501|20
1582808400000|2020-02-27 13:00:00|29542.2|29502.2|29531.1|29491.1|29552.2|29512.2|29531|29491|143
1582808700000|2020-02-27 13:05:00|29522.3|29482.3|29503.5|29463.5|29522.3|29482.3|29502.3|29462.3|59
1582809000000|2020-02-27 13:10:00|29503.6|29463.6|29512.4|29472.4|29513.6|29473.6|29502.3|29462.3|18
1582809300000|2020-02-27 13:15:00|29513.6|29473.6|29517.4|29477.4|29521.2|29481.2|29502.4|29462.4|35
1582809600000|2020-02-27 13:20:00|29513.6|29473.6|29521.2|29481.2|29521.2|29481.2|29503.7|29463.7|22
1582809900000|2020-02-27 13:25:00|29517.5|29477.5|29512.5|29472.5|29521.3|29481.3|29512.5|29472.5|28
1582810200000|2020-02-27 13:30:00|29508.7|29468.7|29482.5|29442.5|29508.7|29468.7|29482.5|29442.5|62
1582810500000|2020-02-27 13:35:00|29481.3|29441.3|29461.3|29421.3|29483.8|29443.8|29461.3|29421.3|204
1582810800000|2020-02-27 13:40:00|29462.6|29422.6|29451.4|29411.4|29471.4|29431.4|29451.4|29411.4|875
1582813800000|2020-02-27 14:30:00|29456.8|29416.8|29378.1|29338.1|29460.5|29420.5|29253.1|29213.1|1705
1582814100000|2020-02-27 14:35:00|29369.4|29329.4|29329.4|29289.4|29369.4|29329.4|29308.2|29268.2|215
1582814400000|2020-02-27 14:40:00|29328.2|29288.2|29357|29317|29389.5|29349.5|29309.4|29269.4|63
1582814700000|2020-02-27 14:45:00|29358.2|29318.2|29348.3|29308.3|29368.2|29328.2|29337|29297|370
1582815000000|2020-02-27 14:50:00|29349.5|29309.5|29418.3|29378.3|29429.5|29389.5|29338.3|29298.3|135
1582815300000|2020-02-27 14:55:00|29409.5|29369.5|29509.6|29469.6|29537.1|29497.1|29409.5|29369.5|1445
1582815600000|2020-02-27 15:00:00|29512|29472|29499.6|29459.6|29539.6|29499.6|29489.6|29449.6|337
1582815900000|2020-02-27 15:05:00|29498.4|29458.4|29519.7|29479.7|29529.6|29489.6|29498.4|29458.4|209
1582816200000|2020-02-27 15:10:00|29518.4|29478.4|29557.3|29517.3|29579.7|29539.7|29514.7|29474.7|625
1582816500000|2020-02-27 15:15:00|29552.3|29512.3|29699.8|29659.8|29709.7|29669.7|29548.5|29508.5|609
1582816800000|2020-02-27 15:20:00|29701|29661|29681|29641|29712.2|29672.2|29639.8|29599.8|105
1582817100000|2020-02-27 15:25:00|29686|29646|29709.8|29669.8|29712.3|29672.3|29669.8|29629.8|338
1582817400000|2020-02-27 15:30:00|29702.3|29662.3|29662.3|29622.3|29719.8|29679.8|29641.1|29601.1|1697
1582817700000|2020-02-27 15:35:00|29658.5|29618.5|29709.9|29669.9|29712.3|29672.3|29652.3|29612.3|139
1582818000000|2020-02-27 15:40:00|29706.1|29666.1|29767.3|29727.3|29774.8|29734.8|29692.4|29652.4|908
1582818300000|2020-02-27 15:45:00|29772.3|29732.3|29822.3|29782.3|29827.3|29787.3|29767.3|29727.3|939
1582818600000|2020-02-27 15:50:00|29823.5|29783.5|29837.1|29797.1|29839.5|29799.5|29802.2|29762.2|1708
1582818900000|2020-02-27 15:55:00|29829.5|29789.5|29775.9|29735.9|29838.3|29798.3|29769.5|29729.5|451
1582819200000|2020-02-27 16:00:00|29774.7|29734.7|29792.3|29752.3|29805.9|29765.9|29774.7|29734.7|700
1582819500000|2020-02-27 16:05:00|29791.1|29751.1|29817.5|29777.5|29839.9|29799.9|29791.1|29751.1|361
1582819800000|2020-02-27 16:10:00|29818.7|29778.7|29861.1|29821.1|29862.4|29822.4|29818.7|29778.7|413
1582820100000|2020-02-27 16:15:00|29859.9|29819.9|29811.2|29771.2|29861.1|29821.1|29810|29770|200
1582820400000|2020-02-27 16:20:00|29810|29770|29830|29790|29832.4|29792.4|29810|29770|173
1582820700000|2020-02-27 16:25:00|29831.2|29791.2|29894.9|29854.9|29894.9|29854.9|29830|29790|243
1582821000000|2020-02-27 16:30:00|29893.7|29853.7|29997.5|29957.5|30081.3|30041.3|29892.5|29852.5|527
1582821300000|2020-02-27 16:35:00|29992.5|29952.5|30001.3|29961.3|30040.1|30000.1|29981.3|29941.3|225
1582821600000|2020-02-27 16:40:00|30011.3|29971.3|30072.6|30032.6|30072.6|30032.6|29991.3|29951.3|238
1582821900000|2020-02-27 16:45:00|30082.6|30042.6|30032.6|29992.6|30083.8|30043.8|30012.6|29972.6|291
1582822200000|2020-02-27 16:50:00|30028.8|29988.8|29985.1|29945.1|30033.8|29993.8|29942.7|29902.7|307
1582822500000|2020-02-27 16:55:00|29976.3|29936.3|30007.6|29967.6|30016.3|29976.3|29973.9|29933.9|246
1582822800000|2020-02-27 17:00:00|30008.8|29968.8|30005.2|29965.2|30036.4|29996.4|29995.2|29955.2|593
1582823100000|2020-02-27 17:05:00|30004|29964|29997.6|29957.6|30040.2|30000.2|29985.2|29945.2|297
1582823400000|2020-02-27 17:10:00|29996.4|29956.4|30045.2|30005.2|30045.2|30005.2|29985.2|29945.2|321
1582823700000|2020-02-27 17:15:00|30036.5|29996.5|30027.7|29987.7|30037.7|29997.7|30016.5|29976.5|324
1582824000000|2020-02-27 17:20:00|30026.5|29986.5|29997.7|29957.7|30037.7|29997.7|29997.7|29957.7|154
1582824300000|2020-02-27 17:25:00|29987.7|29947.7|30025.4|29985.4|30027.8|29987.8|29977.8|29937.8|444
1582824600000|2020-02-27 17:30:00|30017.8|29977.8|30039|29999|30055.4|30015.4|30015.4|29975.4|160
1582824900000|2020-02-27 17:35:00|30047.8|30007.8|30077.9|30037.9|30077.9|30037.9|30037.8|29997.8|177
1582825200000|2020-02-27 17:40:00|30069.1|30029.1|30072.7|30032.7|30120.3|30080.3|30069.1|30029.1|241
1582825500000|2020-02-27 17:45:00|30080.3|30040.3|30056.6|30016.6|30081.6|30041.6|30050.3|30010.3|296
1582825800000|2020-02-27 17:50:00|30060.4|30020.4|30070.4|30030.4|30090.4|30050.4|30060.4|30020.4|173
1582826100000|2020-02-27 17:55:00|30071.6|30031.6|30060.4|30020.4|30090.4|30050.4|30060.4|30020.4|231
1582826400000|2020-02-27 18:00:00|30061.6|30021.6|30030.5|29990.5|30070.4|30030.4|30016.8|29976.8|294
1582826700000|2020-02-27 18:05:00|30029.3|29989.3|30054.1|30014.1|30075.3|30035.3|30020.5|29980.5|275
1582827000000|2020-02-27 18:10:00|30052.9|30012.9|30067.8|30027.8|30077.8|30037.8|30052.9|30012.9|219
1582827300000|2020-02-27 18:15:00|30065.4|30025.4|30060.2|30020.2|30080.2|30040.2|30052.6|30012.6|204
1582827600000|2020-02-27 18:20:00|30061.4|30021.4|30043|30003|30077.8|30037.8|30043|30003|370
1582827900000|2020-02-27 18:25:00|30044.2|30004.2|30047.9|30007.9|30059.1|30019.1|30044.2|30004.2|227
1582828200000|2020-02-27 18:30:00|30049.1|30009.1|30073.1|30033.1|30077.9|30037.9|30049.1|30009.1|175
1582828500000|2020-02-27 18:35:00|30069.3|30029.3|30036.8|29996.8|30073.1|30033.1|30035.5|29995.5|201
1582828800000|2020-02-27 18:40:00|30038|29998|30008|29968|30048|30008|29989.2|29949.2|202
1582829100000|2020-02-27 18:45:00|30009.2|29969.2|30026.8|29986.8|30028|29988|29995.6|29955.6|242
1582829400000|2020-02-27 18:50:00|30025.6|29985.6|30059.6|30019.6|30059.6|30019.6|30006.8|29966.8|367
1582829700000|2020-02-27 18:55:00|30055.8|30015.8|30088.5|30048.5|30107.3|30067.3|30050.8|30010.8|306
1582830000000|2020-02-27 19:00:00|30087.3|30047.3|30147.3|30107.3|30147.3|30107.3|30078.5|30038.5|501
1582830300000|2020-02-27 19:05:00|30137.3|30097.3|30154.6|30114.6|30160.6|30120.6|30127.3|30087.3|379
1582830600000|2020-02-27 19:10:00|30153.4|30113.4|30277.6|30237.6|30282.6|30242.6|30124.9|30084.9|651
1582830900000|2020-02-27 19:15:00|30281.4|30241.4|30263.8|30223.8|30281.4|30241.4|30222.6|30182.6|392
1582851600000|2020-02-28 01:00:00|30302.4|30262.4|30230.1|30190.1|30347.4|30307.4|30227.7|30187.7|61
1582851900000|2020-02-28 01:05:00|30231.3|30191.3|30235.4|30195.4|30240.1|30200.1|30175.4|30135.4|69
1582852200000|2020-02-28 01:10:00|30234.2|30194.2|30224.2|30184.2|30249.2|30209.2|30213.1|30173.1|45
1582852500000|2020-02-28 01:15:00|30224.3|30184.3|30262.8|30222.8|30267.8|30227.8|30224.3|30184.3|19
1582852800000|2020-02-28 01:20:00|30264|30224|30252.9|30212.9|30267.8|30227.8|30247.8|30207.8|1
1582853100000|2020-02-28 01:25:00|30247.9|30207.9|30237.9|30197.9|30257.9|30217.9|30234.1|30194.1|0
1582853400000|2020-02-28 01:30:00|30242.9|30202.9|30225.6|30185.6|30247.9|30207.9|30225.6|30185.6|7
1582853700000|2020-02-28 01:35:00|30215.6|30175.6|30235.6|30195.6|30235.6|30195.6|30215.6|30175.6|0
1582854000000|2020-02-28 01:40:00|30236.8|30196.8|30220.7|30180.7|30239.5|30199.5|30215.7|30175.7|0
1582854300000|2020-02-28 01:45:00|30225.7|30185.7|30235.7|30195.7|30245.7|30205.7|30225.7|30185.7|0
1582854600000|2020-02-28 01:50:00|30238.1|30198.1|30235.7|30195.7|30250.7|30210.7|30235.7|30195.7|0
1582854900000|2020-02-28 01:55:00|30235.8|30195.8|30240.8|30200.8|30240.8|30200.8|30235.8|30195.8|0
1582855200000|2020-02-28 02:00:00|30235.8|30195.8|30245.8|30205.8|30245.8|30205.8|30235.8|30195.8|0
1582855500000|2020-02-28 02:05:00|30240.8|30200.8|30235.9|30195.9|30240.8|30200.8|30230.8|30190.8|0
1582855800000|2020-02-28 02:10:00|30237.1|30197.1|30227.1|30187.1|30238.2|30198.2|30225.9|30185.9|0
1582856100000|2020-02-28 02:15:00|30225.9|30185.9|30232.1|30192.1|30235.9|30195.9|30225.9|30185.9|0
1582856400000|2020-02-28 02:20:00|30235.9|30195.9|30226|30186|30237.2|30197.2|30226|30186|0
1582856700000|2020-02-28 02:25:00|30227.2|30187.2|30227.2|30187.2|30232.2|30192.2|30226|30186|0
1582857000000|2020-02-28 02:30:00|30226|30186|30236.1|30196.1|30236.1|30196.1|30222.2|30182.2|7
1582857300000|2020-02-28 02:35:00|30232.2|30192.2|30226.1|30186.1|30236.1|30196.1|30226.1|30186.1|0
1582857600000|2020-02-28 02:40:00|30232.3|30192.3|30222.3|30182.3|30236.1|30196.1|30222.3|30182.3|0
1582857900000|2020-02-28 02:45:00|30221.2|30181.2|30196.2|30156.2|30222.3|30182.3|30186.2|30146.2|0
1582858200000|2020-02-28 02:50:00|30192.4|30152.4|30171.2|30131.2|30192.4|30152.4|30166.2|30126.2|0
1582858500000|2020-02-28 02:55:00|30176.2|30136.2|30176.3|30136.3|30181.2|30141.2|30166.2|30126.2|0
1582858800000|2020-02-28 03:00:00|30181.3|30141.3|30176.3|30136.3|30186.3|30146.3|30176.3|30136.3|0
1582859100000|2020-02-28 03:05:00|30181.3|30141.3|30176.3|30136.3|30186.3|30146.3|30172.5|30132.5|0
1582859400000|2020-02-28 03:10:00|30176.4|30136.4|30167.6|30127.6|30176.4|30136.4|30166.4|30126.4|0
1582859700000|2020-02-28 03:15:00|30166.4|30126.4|30167.6|30127.6|30178.8|30138.8|30166.4|30126.4|7
1582860000000|2020-02-28 03:20:00|30172.6|30132.6|30126.5|30086.5|30177.6|30137.6|30106.5|30066.5|14
1582860300000|2020-02-28 03:25:00|30125.3|30085.3|30120.3|30080.3|30125.3|30085.3|30115.3|30075.3|3
1582860600000|2020-02-28 03:30:00|30125.3|30085.3|30106.5|30066.5|30125.3|30085.3|30106.5|30066.5|0
1582860900000|2020-02-28 03:35:00|30106.6|30066.6|30125.4|30085.4|30126.6|30086.6|30096.6|30056.6|10
1582861200000|2020-02-28 03:40:00|30126.6|30086.6|30126.6|30086.6|30130.4|30090.4|30126.6|30086.6|0
1582861500000|2020-02-28 03:45:00|30125.5|30085.5|30145.5|30105.5|30145.5|30105.5|30116.6|30076.6|0
1582861800000|2020-02-28 03:50:00|30144.3|30104.3|30140.5|30100.5|30144.3|30104.3|30135.5|30095.5|0
1582862100000|2020-02-28 03:55:00|30135.5|30095.5|30134.4|30094.4|30135.5|30095.5|30114.4|30074.4|0
1582862400000|2020-02-28 04:00:00|30125.6|30085.6|30134.4|30094.4|30139.4|30099.4|30124.4|30084.4|0
1582862700000|2020-02-28 04:05:00|30135.6|30095.6|30139.5|30099.5|30140.6|30100.6|30134.4|30094.4|0
1582863000000|2020-02-28 04:10:00|30140.6|30100.6|30147.2|30107.2|30152.2|30112.2|30138.3|30098.3|145
1582863300000|2020-02-28 04:15:00|30148.4|30108.4|30152.2|30112.2|30153.4|30113.4|30147.2|30107.2|1
1582863600000|2020-02-28 04:20:00|30153.4|30113.4|30154.6|30114.6|30164.6|30124.6|30149.6|30109.6|3
1582863900000|2020-02-28 04:25:00|30159.6|30119.6|30157|30117|30164.6|30124.6|30153.4|30113.4|20
1582864200000|2020-02-28 04:30:00|30164.6|30124.6|30164.7|30124.7|30167|30127|30157|30117|0
1582864500000|2020-02-28 04:35:00|30157|30117|30150.9|30110.9|30165.9|30125.9|30145.9|30105.9|0
1582864800000|2020-02-28 04:40:00|30147.1|30107.1|30154.8|30114.8|30154.8|30114.8|30147.1|30107.1|0
1582865100000|2020-02-28 04:45:00|30167.1|30127.1|30177.1|30137.1|30177.1|30137.1|30167.1|30127.1|6
1582865400000|2020-02-28 04:50:00|30177.2|30137.2|30161|30121|30177.2|30137.2|30161|30121|0
1582865700000|2020-02-28 04:55:00|30162.2|30122.2|30147.2|30107.2|30162.2|30122.2|30147.2|30107.2|0
1582866000000|2020-02-28 05:00:00|30152.2|30112.2|30147.3|30107.3|30152.2|30112.2|30147.2|30107.2|0
1582866300000|2020-02-28 05:05:00|30137.3|30097.3|30146.1|30106.1|30146.1|30106.1|30137.3|30097.3|0
1582866600000|2020-02-28 05:10:00|30142.3|30102.3|30137.3|30097.3|30142.3|30102.3|30137.3|30097.3|0
1582866900000|2020-02-28 05:15:00|30137.4|30097.4|30141.2|30101.2|30146.2|30106.2|30137.4|30097.4|0
1582867200000|2020-02-28 05:20:00|30137.4|30097.4|30137.4|30097.4|30142.4|30102.4|30137.4|30097.4|0
1582867500000|2020-02-28 05:25:00|30138.6|30098.6|30117.5|30077.5|30138.6|30098.6|30117.4|30077.4|0
1582867800000|2020-02-28 05:30:00|30107.5|30067.5|30117.5|30077.5|30137.5|30097.5|30107.5|30067.5|3
1582868100000|2020-02-28 05:35:00|30113.7|30073.7|30138.7|30098.7|30138.7|30098.7|30107.5|30067.5|0
1582868400000|2020-02-28 05:40:00|30137.5|30097.5|30137.6|30097.6|30148.7|30108.7|30118.7|30078.7|1
1582868700000|2020-02-28 05:45:00|30133.7|30093.7|30108.8|30068.8|30137.6|30097.6|30108.8|30068.8|0
1582869000000|2020-02-28 05:50:00|30117.6|30077.6|30123.8|30083.8|30128.8|30088.8|30113.8|30073.8|0
1582869300000|2020-02-28 05:55:00|30118.8|30078.8|30068.9|30028.9|30127.7|30087.7|30067.7|30027.7|0
1582869600000|2020-02-28 06:00:00|30067.7|30027.7|30097.7|30057.7|30117.7|30077.7|30067.7|30027.7|4
1582869900000|2020-02-28 06:05:00|30098.9|30058.9|30097.8|30057.8|30103.9|30063.9|30077.8|30037.8|5
1582870200000|2020-02-28 06:10:00|30098.9|30058.9|30057.8|30017.8|30103.9|30063.9|30031.6|29991.6|10
1582870500000|2020-02-28 06:15:00|30059|30019|30054|30014|30067.8|30027.8|30047.8|30007.8|0
1582870800000|2020-02-28 06:20:00|30052.9|30012.9|30037.9|29997.9|30057.9|30017.9|30017.9|29977.9|0
1582871100000|2020-02-28 06:25:00|30034.1|29994.1|30027.9|29987.9|30047.9|30007.9|30017.9|29977.9|3
1582871400000|2020-02-28 06:30:00|30026.8|29986.8|30024.1|29984.1|30029.1|29989.1|30007.9|29967.9|0
1582871700000|2020-02-28 06:35:00|30019.1|29979.1|30034.2|29994.2|30048|30008|30018|29978|3
1582872000000|2020-02-28 06:40:00|30029.2|29989.2|30008.1|29968.1|30048|30008|29998|29958|0
1582872300000|2020-02-28 06:45:00|30004.2|29964.2|30020.4|29980.4|30028.1|29988.1|30004.2|29964.2|1
1582872600000|2020-02-28 06:50:00|30016.6|29976.6|29999.3|29959.3|30020.4|29980.4|29999.3|29959.3|0
1582872900000|2020-02-28 06:55:00|29989.3|29949.3|29984.3|29944.3|29999.3|29959.3|29984.3|29944.3|0
1582873200000|2020-02-28 07:00:00|29985.5|29945.5|30049.4|30009.4|30049.4|30009.4|29984.3|29944.3|4
1582873500000|2020-02-28 07:05:00|30039.4|29999.4|30019.4|29979.4|30039.4|29999.4|30009.4|29969.4|0
1582873800000|2020-02-28 07:10:00|30024.4|29984.4|30015.6|29975.6|30035.6|29995.6|30015.6|29975.6|0
1582874100000|2020-02-28 07:15:00|30019.5|29979.5|30005.7|29965.7|30025.6|29985.6|30004.5|29964.5|0
1582874400000|2020-02-28 07:20:00|30009.5|29969.5|30005.7|29965.7|30015.7|29975.7|29999.5|29959.5|3
1582874700000|2020-02-28 07:25:00|29999.5|29959.5|29989.6|29949.6|30005.7|29965.7|29989.6|29949.6|0
1582875000000|2020-02-28 07:30:00|29987.3|29947.3|29989.6|29949.6|29995.8|29955.8|29979.6|29939.6|0
1582875300000|2020-02-28 07:35:00|29990.8|29950.8|29999.6|29959.6|30009.6|29969.6|29990.8|29950.8|0
1582875600000|2020-02-28 07:40:00|29999.7|29959.7|30017.4|29977.4|30018.5|29978.5|29997.3|29957.3|60
1582875900000|2020-02-28 07:45:00|30008.5|29968.5|30008.6|29968.6|30017.4|29977.4|30008.5|29968.5|0
1582876200000|2020-02-28 07:50:00|30012.4|29972.4|30008.6|29968.6|30017.4|29977.4|30008.6|29968.6|0
1582876500000|2020-02-28 07:55:00|30016.3|29976.3|30008.6|29968.6|30016.3|29976.3|30008.6|29968.6|0
1582876800000|2020-02-28 08:00:00|30008.7|29968.7|30008.7|29968.7|30008.7|29968.7|29988.7|29948.7|2
1582877100000|2020-02-28 08:05:00|30006.4|29966.4|29998.7|29958.7|30008.7|29968.7|29988.7|29948.7|0
1582877400000|2020-02-28 08:10:00|30002.6|29962.6|29983.8|29943.8|30008.7|29968.7|29973.8|29933.8|0
1582877700000|2020-02-28 08:15:00|29988.8|29948.8|29998.8|29958.8|29998.8|29958.8|29988.8|29948.8|0
1582878000000|2020-02-28 08:20:00|30008.8|29968.8|30008.8|29968.8|30013.8|29973.8|30003.8|29963.8|0
1582878300000|2020-02-28 08:25:00|30008.9|29968.9|30008.9|29968.9|30008.9|29968.9|29988.9|29948.9|0
1582878600000|2020-02-28 08:30:00|30007.7|29967.7|29995.5|29955.5|30007.7|29967.7|29978.9|29938.9|119
1582878900000|2020-02-28 08:35:00|30006.6|29966.6|30016.7|29976.7|30026.7|29986.7|29997.8|29957.8|5
1582879200000|2020-02-28 08:40:00|30020.5|29980.5|30036.7|29996.7|30036.7|29996.7|30016.7|29976.7|0
1582879500000|2020-02-28 08:45:00|30035.5|29995.5|30006.7|29966.7|30035.5|29995.5|30006.7|29966.7|0
1582879800000|2020-02-28 08:50:00|30005.6|29965.6|30006.8|29966.8|30006.8|29966.8|29995.6|29955.6|0
1582880100000|2020-02-28 08:55:00|30001.8|29961.8|30001.8|29961.8|30006.8|29966.8|29996.8|29956.8|0
1582880400000|2020-02-28 09:00:00|30000.7|29960.7|29981.9|29941.9|30000.7|29960.7|29976.8|29936.8|0
1582880700000|2020-02-28 09:05:00|29966.9|29926.9|29966.9|29926.9|29976.9|29936.9|29956.9|29916.9|0
1582881000000|2020-02-28 09:10:00|29961.9|29921.9|29976.9|29936.9|29976.9|29936.9|29961.9|29921.9|0
1582881300000|2020-02-28 09:15:00|29978.1|29938.1|30007|29967|30008.1|29968.1|29978.1|29938.1|0
1582881600000|2020-02-28 09:20:00|30002|29962|30017|29977|30017|29977|30002|29962|0
1582881900000|2020-02-28 09:25:00|30012|29972|29997.1|29957.1|30015.9|29975.9|29987|29947|0
1582882200000|2020-02-28 09:30:00|30002.1|29962.1|29957.1|29917.1|30002.1|29962.1|29957.1|29917.1|0
1582882500000|2020-02-28 09:35:00|29947.1|29907.1|29957.1|29917.1|29957.1|29917.1|29947.1|29907.1|0
1582882800000|2020-02-28 09:40:00|29957.2|29917.2|29957.2|29917.2|29967.2|29927.2|29957.2|29917.2|0
1582883100000|2020-02-28 09:45:00|29962.2|29922.2|29987.2|29947.2|29987.2|29947.2|29962.2|29922.2|0
1582883400000|2020-02-28 09:50:00|29997.2|29957.2|29987.3|29947.3|30007.2|29967.2|29987.3|29947.3|0
1582883700000|2020-02-28 09:55:00|29988.4|29948.4|30017.3|29977.3|30022.3|29982.3|29987.3|29947.3|0
1582884000000|2020-02-28 10:00:00|30022.3|29982.3|30017.3|29977.3|30027.3|29987.3|30017.3|29977.3|0
1582884300000|2020-02-28 10:05:00|30022.3|29982.3|30037.4|29997.4|30037.4|29997.4|30022.3|29982.3|0
1582884600000|2020-02-28 10:10:00|30027.4|29987.4|30027.4|29987.4|30037.4|29997.4|30027.4|29987.4|0
1582884900000|2020-02-28 10:15:00|30032.4|29992.4|30037.5|29997.5|30046.3|30006.3|30027.5|29987.5|0
1582885200000|2020-02-28 10:20:00|30041.3|30001.3|30051.4|30011.4|30057.5|30017.5|30036.3|29996.3|0
1582885500000|2020-02-28 10:25:00|30056.4|30016.4|30057.5|30017.5|30057.5|30017.5|30047.5|30007.5|0
1582885800000|2020-02-28 10:30:00|30061.4|30021.4|30017.6|29977.6|30061.4|30021.4|30017.6|29977.6|0
1582886100000|2020-02-28 10:35:00|30007.6|29967.6|30031.5|29991.5|30037.6|29997.6|30006.4|29966.4|0
1582886400000|2020-02-28 10:40:00|30036.5|29996.5|30077.7|30037.7|30081.5|30041.5|30026.5|29986.5|0
1582886700000|2020-02-28 10:45:00|30085.4|30045.4|30067.7|30027.7|30087.7|30047.7|30057.7|30017.7|0
1582887000000|2020-02-28 10:50:00|30077.7|30037.7|30067.7|30027.7|30086.6|30046.6|30067.7|30027.7|0
1582887300000|2020-02-28 10:55:00|30071.6|30031.6|30056.6|30016.6|30072.8|30032.8|30056.6|30016.6|0
1582887600000|2020-02-28 11:00:00|30047.8|30007.8|30067.8|30027.8|30067.8|30027.8|30047.8|30007.8|0
1582887900000|2020-02-28 11:05:00|30066.7|30026.7|30066.7|30026.7|30071.7|30031.7|30057.8|30017.8|0
1582888200000|2020-02-28 11:10:00|30067.9|30027.9|30097.9|30057.9|30117.9|30077.9|30066.7|30026.7|0
1582888500000|2020-02-28 11:15:00|30107.9|30067.9|30092.9|30052.9|30107.9|30067.9|30087.9|30047.9|0
1582888800000|2020-02-28 11:20:00|30097.9|30057.9|30081.8|30041.8|30108|30068|30078|30038|0
1582889100000|2020-02-28 11:25:00|30086.8|30046.8|30095.7|30055.7|30095.7|30055.7|30075.7|30035.7|31
1582889400000|2020-02-28 11:30:00|30100.7|30060.7|30105.8|30065.8|30115.7|30075.7|30100.7|30060.7|0
1582889700000|2020-02-28 11:35:00|30115.8|30075.8|30095.8|30055.8|30115.8|30075.8|30090.8|30050.8|1
1582890000000|2020-02-28 11:40:00|30085.8|30045.8|30085.9|30045.9|30095.8|30055.8|30085.8|30045.8|25
1582890300000|2020-02-28 11:45:00|30088.1|30048.1|30098.2|30058.2|30108.2|30068.2|30088.1|30048.1|15
1582890600000|2020-02-28 11:50:00|30097|30057|30078.2|30038.2|30098.2|30058.2|30078.2|30038.2|0
1582890900000|2020-02-28 11:55:00|30087.1|30047.1|30087.1|30047.1|30087.1|30047.1|30078.2|30038.2|0
1582891200000|2020-02-28 12:00:00|30082.1|30042.1|30078.3|30038.3|30087.2|30047.2|30078.3|30038.3|0
1582891500000|2020-02-28 12:05:00|30076|30036|30074.5|30034.5|30083.3|30043.3|30068.3|30028.3|1
1582891800000|2020-02-28 12:10:00|30078.3|30038.3|30098.4|30058.4|30127.2|30087.2|30068.4|30028.4|10
1582892100000|2020-02-28 12:15:00|30107.2|30067.2|30128.4|30088.4|30128.4|30088.4|30107.2|30067.2|30
1582892400000|2020-02-28 12:20:00|30137.3|30097.3|30128.5|30088.5|30138.4|30098.4|30118.5|30078.5|0
1582892700000|2020-02-28 12:25:00|30118.5|30078.5|30113.5|30073.5|30118.5|30078.5|30098.5|30058.5|0
1582893000000|2020-02-28 12:30:00|30108.5|30068.5|30118.5|30078.5|30138.5|30098.5|30108.5|30068.5|2
1582893300000|2020-02-28 12:35:00|30118.6|30078.6|30148.6|30108.6|30148.6|30108.6|30118.6|30078.6|0
1582893600000|2020-02-28 12:40:00|30158.6|30118.6|30118.6|30078.6|30158.6|30118.6|30118.6|30078.6|0
1582893900000|2020-02-28 12:45:00|30124.8|30084.8|30158.7|30118.7|30158.7|30118.7|30124.8|30084.8|0
1582894200000|2020-02-28 12:50:00|30153.7|30113.7|30148.7|30108.7|30158.7|30118.7|30142.6|30102.6|0
1582894500000|2020-02-28 12:55:00|30147.6|30107.6|30117.6|30077.6|30152.6|30112.6|30117.6|30077.6|50
1582894800000|2020-02-28 13:00:00|30118.8|30078.8|30128.8|30088.8|30148.8|30108.8|30097.6|30057.6|0
1582895100000|2020-02-28 13:05:00|30127.7|30087.7|30118.8|30078.8|30148.8|30108.8|30118.8|30078.8|8
1582895400000|2020-02-28 13:10:00|30115|30075|30158.9|30118.9|30180|30140|30105|30065|0
1582895700000|2020-02-28 13:15:00|30150|30110|30153.9|30113.9|30188.9|30148.9|30150|30110|26
1582896000000|2020-02-28 13:20:00|30150.1|30110.1|30169|30129|30183.9|30143.9|30148.9|30108.9|15
1582896300000|2020-02-28 13:25:00|30167.8|30127.8|30170.1|30130.1|30179|30139|30129|30089|0
1582896600000|2020-02-28 13:30:00|30171.3|30131.3|30220.2|30180.2|30225.2|30185.2|30149|30109|43
1582896900000|2020-02-28 13:35:00|30215.2|30175.2|30185.2|30145.2|30215.2|30175.2|30170.2|30130.2|24
1582897200000|2020-02-28 13:40:00|30180.2|30140.2|30190.3|30150.3|30210.2|30170.2|30180.2|30140.2|0
1582900200000|2020-02-28 14:30:00|30265.1|30145.1|30277.2|30237.2|30277.2|30237.2|30130.6|30090.6|285
1582900500000|2020-02-28 14:35:00|30267.2|30227.2|30209.6|30169.6|30277.2|30237.2|30207.3|30167.3|598
1582900800000|2020-02-28 14:40:00|30219.6|30179.6|30239.6|30199.6|30279.6|30239.6|30209.6|30169.6|140
1582901100000|2020-02-28 14:45:00|30234.6|30194.6|30219.6|30179.6|30250.8|30210.8|30209.6|30169.6|184
1582901400000|2020-02-28 14:50:00|30218.5|30178.5|30127.4|30087.4|30247.4|30207.4|30126.3|30086.3|51
1582901700000|2020-02-28 14:55:00|30117.4|30077.4|30157.5|30117.5|30167.4|30127.4|30067.4|30027.4|17
1582902000000|2020-02-28 15:00:00|30149.7|30109.7|30167.5|30127.5|30197.5|30157.5|30147.5|30107.5|7
1582902300000|2020-02-28 15:05:00|30157.5|30117.5|30167.5|30127.5|30208.6|30168.6|30147.5|30107.5|45
1582902600000|2020-02-28 15:10:00|30168.7|30128.7|30229.8|30189.8|30229.8|30189.8|30148.7|30108.7|68
1582902900000|2020-02-28 15:15:00|30237.6|30197.6|30309.9|30269.9|30311|30271|30228.7|30188.7|9
1582903200000|2020-02-28 15:20:00|30311|30271|30401.1|30361.1|30421.1|30381.1|30309.9|30269.9|10
1582903500000|2020-02-28 15:25:00|30399.9|30359.9|30360|30320|30439.9|30399.9|30352.2|30312.2|0
1582903800000|2020-02-28 15:30:00|30361.1|30321.1|30430|30390|30430|30390|30350|30310|17
1582904100000|2020-02-28 15:35:00|30435|30395|30450|30410|30461.2|30421.2|30410|30370|27
1582904400000|2020-02-28 15:40:00|30451.2|30411.2|30420.1|30380.1|30461.2|30421.2|30416.2|30376.2|7
1582904700000|2020-02-28 15:45:00|30416.2|30376.2|30390.1|30350.1|30440.1|30400.1|30361.2|30321.2|87
1582905000000|2020-02-28 15:50:00|30391.3|30351.3|30410.2|30370.2|30420.2|30380.2|30340.1|30300.1|8
1582905300000|2020-02-28 15:55:00|30400.2|30360.2|30405.2|30365.2|30410.2|30370.2|30370.2|30330.2|1
1582905600000|2020-02-28 16:00:00|30400.2|30360.2|30380.2|30340.2|30410.2|30370.2|30350.2|30310.2|2
1582905900000|2020-02-28 16:05:00|30370.2|30330.2|30389.2|30349.2|30409.2|30369.2|30350.2|30310.2|5
1582906200000|2020-02-28 16:10:00|30395.3|30355.3|30370.3|30330.3|30400.3|30360.3|30349.2|30309.2|10
1582906500000|2020-02-28 16:15:00|30380.3|30340.3|30400.4|30360.4|30400.4|30360.4|30340.3|30300.3|0
1582906800000|2020-02-28 16:20:00|30395.4|30355.4|30418.6|30378.6|30445.9|30405.9|30370.4|30330.4|1012
1582907100000|2020-02-28 16:25:00|30413.6|30373.6|30420.3|30380.3|30454.8|30414.8|30393.6|30353.6|544
1582907400000|2020-02-28 16:30:00|30418|30378|30486|30446|30487.1|30447.1|30385.9|30345.9|1116
1582907700000|2020-02-28 16:35:00|30484.8|30444.8|30456|30416|30504.9|30464.9|30446|30406|214
1582908000000|2020-02-28 16:40:00|30466|30426|30466.1|30426.1|30507.2|30467.2|30456|30416|153
1582908300000|2020-02-28 16:45:00|30456.1|30416.1|30456.1|30416.1|30494.9|30454.9|30445|30405|4
1582908600000|2020-02-28 16:50:00|30451.1|30411.1|30470|30430|30470|30430|30436.1|30396.1|0
1582908900000|2020-02-28 16:55:00|30466.1|30426.1|30496.2|30456.2|30528.4|30488.4|30466.1|30426.1|132
1582909200000|2020-02-28 17:00:00|30497.3|30457.3|30456.2|30416.2|30506.2|30466.2|30426.2|30386.2|33
1582909500000|2020-02-28 17:05:00|30466.2|30426.2|30446.3|30406.3|30476.3|30436.3|30436.3|30396.3|3
1582909800000|2020-02-28 17:10:00|30436.3|30396.3|30476.3|30436.3|30476.3|30436.3|30436.3|30396.3|0
1582910100000|2020-02-28 17:15:00|30466.3|30426.3|30451.3|30411.3|30476.3|30436.3|30446.3|30406.3|14
1582910400000|2020-02-28 17:20:00|30452.5|30412.5|30466.4|30426.4|30476.4|30436.4|30446.3|30406.3|12
1582910700000|2020-02-28 17:25:00|30456.4|30416.4|30454.2|30414.2|30466.4|30426.4|30435.3|30395.3|35
1582911000000|2020-02-28 17:30:00|30446.4|30406.4|30405.3|30365.3|30474.2|30434.2|30396.5|30356.5|29
1582911300000|2020-02-28 17:35:00|30396.5|30356.5|30386.5|30346.5|30396.5|30356.5|30356.5|30316.5|1
1582911600000|2020-02-28 17:40:00|30376.5|30336.5|30386.6|30346.6|30396.5|30356.5|30376.5|30336.5|9
1582911900000|2020-02-28 17:45:00|30392.7|30352.7|30428.8|30388.8|30428.8|30388.8|30392.7|30352.7|314
1582912200000|2020-02-28 17:50:00|30427.7|30387.7|30498.9|30458.9|30508.9|30468.9|30417.7|30377.7|2
1582912500000|2020-02-28 17:55:00|30488.9|30448.9|30548.9|30508.9|30558.9|30518.9|30488.9|30448.9|0
1582912800000|2020-02-28 18:00:00|30553.9|30513.9|30520.1|30480.1|30608.9|30568.9|30520.1|30480.1|189
1582913100000|2020-02-28 18:05:00|30526.2|30486.2|30529|30489|30544|30504|30509|30469|58
1582913400000|2020-02-28 18:10:00|30519|30479|30509|30469|30560.1|30520.1|30499|30459|23
1582913700000|2020-02-28 18:15:00|30499|30459|30481.3|30441.3|30511.3|30471.3|30481.3|30441.3|75
1582914000000|2020-02-28 18:20:00|30482.5|30442.5|30471.4|30431.4|30521.3|30481.3|30471.4|30431.4|1
1582914300000|2020-02-28 18:25:00|30461.4|30421.4|30410.3|30370.3|30461.4|30421.4|30400.3|30360.3|8
1582914600000|2020-02-28 18:30:00|30411.4|30371.4|30401.5|30361.5|30431.4|30391.4|30400.3|30360.3|0
1582914900000|2020-02-28 18:35:00|30410.3|30370.3|30411.5|30371.5|30431.5|30391.5|30391.5|30351.5|156
1582915200000|2020-02-28 18:40:00|30421.5|30381.5|30445.4|30405.4|30451.5|30411.5|30413.7|30373.7|6
1582915500000|2020-02-28 18:45:00|30441.5|30401.5|30445.5|30405.5|30470.4|30430.4|30440.4|30400.4|48
1582915800000|2020-02-28 18:50:00|30450.5|30410.5|30420.5|30380.5|30450.5|30410.5|30409.4|30369.4|45
1582916100000|2020-02-28 18:55:00|30415.5|30375.5|30400.5|30360.5|30420.5|30380.5|30391.6|30351.6|0
1582916400000|2020-02-28 19:00:00|30401.7|30361.7|30331.7|30291.7|30401.7|30361.7|30331.7|30291.7|0
1582916700000|2020-02-28 19:05:00|30332.8|30292.8|30279.5|30239.5|30341.7|30301.7|30269.5|30229.5|131
1582917000000|2020-02-28 19:10:00|30280.6|30240.6|30414.5|30374.5|30459.5|30419.5|30269.5|30229.5|306
1582917300000|2020-02-28 19:15:00|30410.7|30370.7|30347.3|30307.3|30414.5|30374.5|30327.3|30287.3|45
1583110800000|2020-03-02 01:00:00|30408.7|30368.7|30502.8|30462.8|30567.8|30527.8|30377.8|30337.8|5
1583111100000|2020-03-02 01:05:00|30507.8|30467.8|30437.9|30397.9|30517.8|30477.8|30427.8|30387.8|1
1583111400000|2020-03-02 01:10:00|30432.9|30392.9|30437.9|30397.9|30457.9|30417.9|30417|30377|0
1583111700000|2020-03-02 01:15:00|30427.9|30387.9|30427.9|30387.9|30437.9|30397.9|30407.9|30367.9|0
1583112000000|2020-03-02 01:20:00|30437.9|30397.9|30418|30378|30437.9|30397.9|30408|30368|64
1583112300000|2020-03-02 01:25:00|30423|30383|30453|30413|30468|30428|30418|30378|1
1583112600000|2020-03-02 01:30:00|30458|30418|30503.1|30463.1|30528|30488|30458|30418|0
1583112900000|2020-03-02 01:35:00|30498.1|30458.1|30493.1|30453.1|30503.1|30463.1|30488.1|30448.1|0
1583113200000|2020-03-02 01:40:00|30498.1|30458.1|30473.1|30433.1|30508.1|30468.1|30468.1|30428.1|0
1583113500000|2020-03-02 01:45:00|30468.1|30428.1|30448.2|30408.2|30474.1|30434.1|30448.2|30408.2|0
1583113800000|2020-03-02 01:50:00|30447.3|30407.3|30428.2|30388.2|30447.3|30407.3|30423.2|30383.2|0
1583114100000|2020-03-02 01:55:00|30433.2|30393.2|30398.3|30358.3|30437.3|30397.3|30388.3|30348.3|0
1583114400000|2020-03-02 02:00:00|30403.3|30363.3|30458.3|30418.3|30458.3|30418.3|30398.3|30358.3|0
1583114700000|2020-03-02 02:05:00|30468.3|30428.3|30508.3|30468.3|30508.3|30468.3|30463.3|30423.3|0
1583115000000|2020-03-02 02:10:00|30503.3|30463.3|30453.4|30413.4|30503.3|30463.3|30453.4|30413.4|1
1583115300000|2020-03-02 02:15:00|30458.4|30418.4|30474.3|30434.3|30482.5|30442.5|30458.4|30418.4|12
1583115600000|2020-03-02 02:20:00|30468.4|30428.4|30468.5|30428.5|30474.4|30434.4|30448.4|30408.4|0
1583115900000|2020-03-02 02:25:00|30473.5|30433.5|30468.5|30428.5|30478.5|30438.5|30459.4|30419.4|0
1583116200000|2020-03-02 02:30:00|30464.4|30424.4|30468.5|30428.5|30488.5|30448.5|30448.5|30408.5|4
1583116500000|2020-03-02 02:35:00|30472.6|30432.6|30503.6|30463.6|30503.6|30463.6|30468.6|30428.6|0
1583116800000|2020-03-02 02:40:00|30508.6|30468.6|30518.6|30478.6|30518.6|30478.6|30498.6|30458.6|0
1583117100000|2020-03-02 02:45:00|30523.6|30483.6|30518.7|30478.7|30538.6|30498.6|30508.7|30468.7|0
1583117400000|2020-03-02 02:50:00|30508.7|30468.7|30512.8|30472.8|30528.7|30488.7|30497.8|30457.8|0
1583117700000|2020-03-02 02:55:00|30514.6|30474.6|30538.7|30498.7|30538.7|30498.7|30508.7|30468.7|0
1583118000000|2020-03-02 03:00:00|30532.8|30492.8|30538.8|30498.8|30548.8|30508.8|30532.8|30492.8|0
1583118300000|2020-03-02 03:05:00|30548.8|30508.8|30508.8|30468.8|30548.8|30508.8|30508.8|30468.8|0
1583118600000|2020-03-02 03:10:00|30512.9|30472.9|30488.9|30448.9|30513.8|30473.8|30483.9|30443.9|0
1583118900000|2020-03-02 03:15:00|30498.9|30458.9|30498.9|30458.9|30498.9|30458.9|30488.9|30448.9|0
1583119200000|2020-03-02 03:20:00|30493.9|30453.9|30493.9|30453.9|30508|30468|30473.9|30433.9|0
1583119500000|2020-03-02 03:25:00|30498.9|30458.9|30479|30439|30498.9|30458.9|30479|30439|0
1583119800000|2020-03-02 03:30:00|30484|30444|30493.1|30453.1|30499|30459|30479|30439|0
1583120100000|2020-03-02 03:35:00|30489|30449|30509.1|30469.1|30514.1|30474.1|30489|30449|0
1583120400000|2020-03-02 03:40:00|30499.1|30459.1|30509.1|30469.1|30509.1|30469.1|30499.1|30459.1|0
1583120700000|2020-03-02 03:45:00|30500|30460|30499.1|30459.1|30504.1|30464.1|30499.1|30459.1|0
1583121000000|2020-03-02 03:50:00|30499.2|30459.2|30499.2|30459.2|30509.2|30469.2|30499.2|30459.2|0
1583121300000|2020-03-02 03:55:00|30504.2|30464.2|30519.2|30479.2|30529.2|30489.2|30504.2|30464.2|0
1583121600000|2020-03-02 04:00:00|30518.3|30478.3|30549.3|30509.3|30549.3|30509.3|30518.3|30478.3|0
1583121900000|2020-03-02 04:05:00|30548.4|30508.4|30539.3|30499.3|30548.4|30508.4|30539.3|30499.3|0
1583122200000|2020-03-02 04:10:00|30549.3|30509.3|30549.3|30509.3|30549.3|30509.3|30548.4|30508.4|0
1583122500000|2020-03-02 04:15:00|30549.4|30509.4|30549.4|30509.4|30549.4|30509.4|30539.4|30499.4|0
1583122800000|2020-03-02 04:20:00|30548.5|30508.5|30529.4|30489.4|30548.5|30508.5|30529.4|30489.4|0
1583123100000|2020-03-02 04:25:00|30533.5|30493.5|30533.6|30493.6|30539.5|30499.5|30529.4|30489.4|0
1583123400000|2020-03-02 04:30:00|30534.5|30494.5|30523.6|30483.6|30539.5|30499.5|30519.5|30479.5|0
1583123700000|2020-03-02 04:35:00|30528.6|30488.6|30528.6|30488.6|30537.7|30497.7|30523.6|30483.6|0
1583124000000|2020-03-02 04:40:00|30523.6|30483.6|30519.6|30479.6|30527.8|30487.8|30518.7|30478.7|0
1583124300000|2020-03-02 04:45:00|30523.7|30483.7|30519.6|30479.6|30529.6|30489.6|30519.6|30479.6|0
1583124600000|2020-03-02 04:50:00|30523.7|30483.7|30530.6|30490.6|30530.6|30490.6|30519.6|30479.6|158
1583124900000|2020-03-02 04:55:00|30520.6|30480.6|30520.6|30480.6|30520.6|30480.6|30520.6|30480.6|0
1583125200000|2020-03-02 05:00:00|30528.8|30488.8|30572.5|30532.5|30581.6|30541.6|30528.8|30488.8|12
1583125500000|2020-03-02 05:05:00|30581.6|30541.6|30581.6|30541.6|30581.6|30541.6|30577.5|30537.5|0
1583125800000|2020-03-02 05:10:00|30573.5|30533.5|30581.7|30541.7|30581.7|30541.7|30572.5|30532.5|0
1583126100000|2020-03-02 05:15:00|30572.6|30532.6|30572.6|30532.6|30577.6|30537.6|30572.6|30532.6|0
1583126400000|2020-03-02 05:20:00|30576.7|30536.7|30577.7|30537.7|30581.7|30541.7|30572.6|30532.6|0
1583126700000|2020-03-02 05:25:00|30581.7|30541.7|30581.8|30541.8|30581.8|30541.8|30572.7|30532.7|0
1583127000000|2020-03-02 05:30:00|30577.7|30537.7|30571.8|30531.8|30581.8|30541.8|30556.8|30516.8|1
1583127300000|2020-03-02 05:35:00|30581.8|30541.8|30601.9|30561.9|30606.8|30566.8|30581.8|30541.8|0
1583127600000|2020-03-02 05:40:00|30611.9|30571.9|30631.9|30591.9|30636|30596|30601.9|30561.9|0
1583127900000|2020-03-02 05:45:00|30626.9|30586.9|30631.9|30591.9|30636.9|30596.9|30621.9|30581.9|0
1583128200000|2020-03-02 05:50:00|30636.9|30596.9|30647|30607|30652|30612|30632|30592|0
1583128500000|2020-03-02 05:55:00|30642|30602|30662|30622|30671.1|30631.1|30642|30602|0
1583128800000|2020-03-02 06:00:00|30661.1|30621.1|30677.1|30637.1|30722|30682|30657|30617|17
1583129100000|2020-03-02 06:05:00|30676.1|30636.1|30711.2|30671.2|30721.2|30681.2|30672.1|30632.1|0
1583129400000|2020-03-02 06:10:00|30703|30663|30691.2|30651.2|30712.1|30672.1|30681.2|30641.2|0
1583129700000|2020-03-02 06:15:00|30697.1|30657.1|30671.3|30631.3|30702.1|30662.1|30662.2|30622.2|0
1583130000000|2020-03-02 06:20:00|30681.3|30641.3|30662.2|30622.2|30681.3|30641.3|30661.3|30621.3|0
1583130300000|2020-03-02 06:25:00|30667.2|30627.2|30677.3|30637.3|30682.2|30642.2|30662.2|30622.2|0
1583130600000|2020-03-02 06:30:00|30672.3|30632.3|30692.3|30652.3|30692.3|30652.3|30672.3|30632.3|0
1583130900000|2020-03-02 06:35:00|30693.2|30653.2|30671.4|30631.4|30693.2|30653.2|30661.4|30621.4|1
1583131200000|2020-03-02 06:40:00|30672.3|30632.3|30711.5|30671.5|30711.5|30671.5|30671.4|30631.4|0
1583131500000|2020-03-02 06:45:00|30701.5|30661.5|30701.5|30661.5|30706.5|30666.5|30691.5|30651.5|0
1583131800000|2020-03-02 06:50:00|30696.5|30656.5|30701.5|30661.5|30706.5|30666.5|30696.5|30656.5|0
1583132100000|2020-03-02 06:55:00|30701.6|30661.6|30671.6|30631.6|30701.6|30661.6|30671.6|30631.6|0
1583132400000|2020-03-02 07:00:00|30681.6|30641.6|30641.6|30601.6|30686.6|30646.6|30641.6|30601.6|0
1583132700000|2020-03-02 07:05:00|30640.7|30600.7|30641.7|30601.7|30641.7|30601.7|30631.6|30591.6|0
1583133000000|2020-03-02 07:10:00|30646.7|30606.7|30631.7|30591.7|30651.7|30611.7|30631.7|30591.7|0
1583133300000|2020-03-02 07:15:00|30621.7|30581.7|30641.7|30601.7|30651.7|30611.7|30621.7|30581.7|0
1583133600000|2020-03-02 07:20:00|30641.8|30601.8|30636.8|30596.8|30641.8|30601.8|30631.8|30591.8|0
1583133900000|2020-03-02 07:25:00|30641.8|30601.8|30646.8|30606.8|30661.8|30621.8|30611.8|30571.8|0
1583134200000|2020-03-02 07:30:00|30651.8|30611.8|30651.9|30611.9|30651.9|30611.9|30641.8|30601.8|0
1583134500000|2020-03-02 07:35:00|30641.9|30601.9|30642.8|30602.8|30642.8|30602.8|30633.7|30593.7|0
1583134800000|2020-03-02 07:40:00|30637.8|30597.8|30621.9|30581.9|30642.8|30602.8|30621.9|30581.9|1
1583135100000|2020-03-02 07:45:00|30622|30582|30622|30582|30632|30592|30622|30582|0
1583135400000|2020-03-02 07:50:00|30617|30577|30612|30572|30622|30582|30612|30572|0
1583135700000|2020-03-02 07:55:00|30622|30582|30643|30603|30643|30603|30613|30573|1
1583136000000|2020-03-02 08:00:00|30638|30598|30643|30603|30643|30603|30623|30583|0
1583136300000|2020-03-02 08:05:00|30633|30593|30643|30603|30643|30603|30623|30583|0
1583136600000|2020-03-02 08:10:00|30643.1|30603.1|30643.1|30603.1|30643.1|30603.1|30643.1|30603.1|0
1583136900000|2020-03-02 08:15:00|30653.1|30613.1|30713.1|30673.1|30743.1|30703.1|30653.1|30613.1|0
1583137200000|2020-03-02 08:20:00|30723.1|30683.1|30723.2|30683.2|30753.2|30713.2|30713.1|30673.1|0
1583137500000|2020-03-02 08:25:00|30724.1|30684.1|30738.2|30698.2|30743.2|30703.2|30724.1|30684.1|0
1583137800000|2020-03-02 08:30:00|30743.2|30703.2|30713.2|30673.2|30743.2|30703.2|30703.2|30663.2|0
1583138100000|2020-03-02 08:35:00|30713.3|30673.3|30693.3|30653.3|30713.3|30673.3|30683.3|30643.3|0
1583138400000|2020-03-02 08:40:00|30698.3|30658.3|30723.3|30683.3|30743.3|30703.3|30693.3|30653.3|0
1583138700000|2020-03-02 08:45:00|30728.3|30688.3|30703.4|30663.4|30733.3|30693.3|30699.3|30659.3|0
1583139000000|2020-03-02 08:50:00|30708.4|30668.4|30703.4|30663.4|30713.4|30673.4|30693.4|30653.4|0
1583139300000|2020-03-02 08:55:00|30704.3|30664.3|30688.4|30648.4|30718.4|30678.4|30673.4|30633.4|0
1583139600000|2020-03-02 09:00:00|30693.4|30653.4|30693.5|30653.5|30698.5|30658.5|30673.5|30633.5|0
1583139900000|2020-03-02 09:05:00|30683.5|30643.5|30673.5|30633.5|30688.5|30648.5|30653.5|30613.5|4
1583140200000|2020-03-02 09:10:00|30668.5|30628.5|30653.6|30613.6|30668.5|30628.5|30643.5|30603.5|0
1583140500000|2020-03-02 09:15:00|30648.6|30608.6|30653.6|30613.6|30663.6|30623.6|30643.6|30603.6|0
1583140800000|2020-03-02 09:20:00|30658.6|30618.6|30633.6|30593.6|30663.6|30623.6|30633.6|30593.6|0
1583141100000|2020-03-02 09:25:00|30623.6|30583.6|30613.7|30573.7|30633.7|30593.7|30613.7|30573.7|0
1583141400000|2020-03-02 09:30:00|30618.7|30578.7|30583.7|30543.7|30623.7|30583.7|30583.7|30543.7|0
1583141700000|2020-03-02 09:35:00|30588.7|30548.7|30593.8|30553.8|30603.8|30563.8|30583.7|30543.7|0
1583142000000|2020-03-02 09:40:00|30595.6|30555.6|30613.8|30573.8|30623.8|30583.8|30583.8|30543.8|0
1583142300000|2020-03-02 09:45:00|30612.9|30572.9|30643.8|30603.8|30643.8|30603.8|30603.8|30563.8|0
1583142600000|2020-03-02 09:50:00|30639.7|30599.7|30633.9|30593.9|30643.9|30603.9|30623.9|30583.9|0
1583142900000|2020-03-02 09:55:00|30628.9|30588.9|30648.9|30608.9|30653.9|30613.9|30623.9|30583.9|0
1583143200000|2020-03-02 10:00:00|30649.8|30609.8|30634|30594|30653.9|30613.9|30634|30594|0
1583143500000|2020-03-02 10:05:00|30639|30599|30634|30594|30644|30604|30634|30594|0
1583143800000|2020-03-02 10:10:00|30639|30599|30644|30604|30644|30604|30634|30594|0
1583144100000|2020-03-02 10:15:00|30644.1|30604.1|30654.1|30614.1|30664.1|30624.1|30634.1|30594.1|0
1583144400000|2020-03-02 10:20:00|30644.1|30604.1|30639.1|30599.1|30644.1|30604.1|30634.1|30594.1|0
1583144700000|2020-03-02 10:25:00|30638.2|30598.2|30634.2|30594.2|30644.1|30604.1|30634.1|30594.1|0
1583145000000|2020-03-02 10:30:00|30639.2|30599.2|30644.2|30604.2|30664.2|30624.2|30634.2|30594.2|0
1583145300000|2020-03-02 10:35:00|30634.2|30594.2|30624.2|30584.2|30634.2|30594.2|30624.2|30584.2|0
1583145600000|2020-03-02 10:40:00|30629.2|30589.2|30629.3|30589.3|30634.3|30594.3|30619.3|30579.3|0
1583145900000|2020-03-02 10:45:00|30634.3|30594.3|30614.3|30574.3|30634.3|30594.3|30604.3|30564.3|0
1583146200000|2020-03-02 10:50:00|30604.3|30564.3|30604.4|30564.4|30614.3|30574.3|30594.4|30554.4|0
1583146500000|2020-03-02 10:55:00|30600.3|30560.3|30589.4|30549.4|30614.4|30574.4|30584.4|30544.4|0
1583146800000|2020-03-02 11:00:00|30594.4|30554.4|30584.4|30544.4|30594.4|30554.4|30584.4|30544.4|0
1583147100000|2020-03-02 11:05:00|30589.4|30549.4|30584.5|30544.5|30604.5|30564.5|30584.5|30544.5|0
1583147400000|2020-03-02 11:10:00|30585.4|30545.4|30579.5|30539.5|30594.5|30554.5|30544.5|30504.5|25
1583147700000|2020-03-02 11:15:00|30580.4|30540.4|30579.6|30539.6|30584.6|30544.6|30564.5|30524.5|0
1583148000000|2020-03-02 11:20:00|30575.5|30535.5|30544.6|30504.6|30584.6|30544.6|30514.6|30474.6|0
1583148300000|2020-03-02 11:25:00|30542.8|30502.8|30494.6|30454.6|30542.8|30502.8|30484.6|30444.6|0
1583148600000|2020-03-02 11:30:00|30504.6|30464.6|30504.7|30464.7|30529.7|30489.7|30493.8|30453.8|0
1583148900000|2020-03-02 11:35:00|30495.6|30455.6|30514.7|30474.7|30524.7|30484.7|30494.7|30454.7|0
1583149200000|2020-03-02 11:40:00|30504.7|30464.7|30524.8|30484.8|30524.8|30484.8|30504.7|30464.7|0
1583149500000|2020-03-02 11:45:00|30525.7|30485.7|30549.8|30509.8|30564.8|30524.8|30525.7|30485.7|0
1583149800000|2020-03-02 11:50:00|30544.8|30504.8|30514.8|30474.8|30544.8|30504.8|30514.8|30474.8|0
1583150100000|2020-03-02 11:55:00|30519.8|30479.8|30489.9|30449.9|30519.9|30479.9|30474.9|30434.9|0
1583150400000|2020-03-02 12:00:00|30484.9|30444.9|30474.9|30434.9|30509.9|30469.9|30464.9|30424.9|0
1583150700000|2020-03-02 12:05:00|30469.9|30429.9|30464.1|30424.1|30474.9|30434.9|30444.9|30404.9|0
1583151000000|2020-03-02 12:10:00|30460|30420|30465|30425|30470|30430|30445|30405|0
1583151300000|2020-03-02 12:15:00|30465.9|30425.9|30475|30435|30475|30435|30465|30425|0
1583151600000|2020-03-02 12:20:00|30470.9|30430.9|30475.1|30435.1|30485.1|30445.1|30465|30425|0
1583151900000|2020-03-02 12:25:00|30470.1|30430.1|30455.1|30415.1|30470.1|30430.1|30434.2|30394.2|0
1583152200000|2020-03-02 12:30:00|30460.1|30420.1|30440.2|30400.2|30465.1|30425.1|30425.1|30385.1|0
1583152500000|2020-03-02 12:35:00|30445.2|30405.2|30445.2|30405.2|30465.2|30425.2|30425.2|30385.2|0
1583152800000|2020-03-02 12:40:00|30450.2|30410.2|30485.2|30445.2|30485.2|30445.2|30450.2|30410.2|0
1583153100000|2020-03-02 12:45:00|30484.3|30444.3|30485.3|30445.3|30495.3|30455.3|30475.2|30435.2|0
1583153400000|2020-03-02 12:50:00|30495.3|30455.3|30490.3|30450.3|30505.3|30465.3|30485.3|30445.3|0
1583153700000|2020-03-02 12:55:00|30495.3|30455.3|30495.4|30455.4|30525.3|30485.3|30485.4|30445.4|0
1583154000000|2020-03-02 13:00:00|30490.4|30450.4|30505.4|30465.4|30515.4|30475.4|30485.4|30445.4|4
1583154300000|2020-03-02 13:05:00|30515.4|30475.4|30585.4|30545.4|30600.4|30560.4|30515.4|30475.4|0
1583154600000|2020-03-02 13:10:00|30575.4|30535.4|30575.5|30535.5|30585.5|30545.5|30555.4|30515.4|0
1583154900000|2020-03-02 13:15:00|30580.5|30540.5|30600.5|30560.5|30610.5|30570.5|30575.5|30535.5|0
1583155200000|2020-03-02 13:20:00|30605.5|30565.5|30575.6|30535.6|30605.5|30565.5|30575.5|30535.5|0
1583155500000|2020-03-02 13:25:00|30565.6|30525.6|30550.6|30510.6|30565.6|30525.6|30535.6|30495.6|46
1583155800000|2020-03-02 13:30:00|30545.6|30505.6|30595.6|30555.6|30595.6|30555.6|30545.6|30505.6|0
1583156100000|2020-03-02 13:35:00|30594.7|30554.7|30535.7|30495.7|30594.7|30554.7|30535.7|30495.7|0
1583156400000|2020-03-02 13:40:00|30536.6|30496.6|30565.7|30525.7|30565.7|30525.7|30535.7|30495.7|0
1583159400000|2020-03-02 14:30:00|30599.9|30479.9|30792|30752|30836.1|30796.1|30576.1|30479.9|94
1583159700000|2020-03-02 14:35:00|30796.1|30756.1|30794.4|30754.4|30796.1|30756.1|30704.4|30664.4|583
1583160000000|2020-03-02 14:40:00|30804.4|30764.4|30824.4|30784.4|30834.4|30794.4|30784.4|30744.4|18
1583160300000|2020-03-02 14:45:00|30834.4|30794.4|30854.5|30814.5|30874.4|30834.4|30824.4|30784.4|6
1583160600000|2020-03-02 14:50:00|30844.5|30804.5|30824.5|30784.5|30854.5|30814.5|30794.5|30754.5|0
1583160900000|2020-03-02 14:55:00|30814.5|30774.5|30784.5|30744.5|30834.5|30794.5|30784.5|30744.5|0
1583161200000|2020-03-02 15:00:00|30786.3|30746.3|30794.6|30754.6|30814.6|30774.6|30754.6|30714.6|113
1583161500000|2020-03-02 15:05:00|30804.6|30764.6|30814.6|30774.6|30814.6|30774.6|30774.6|30734.6|2
1583161800000|2020-03-02 15:10:00|30824.6|30784.6|30804.7|30764.7|30839.6|30799.6|30804.7|30764.7|52
1583162100000|2020-03-02 15:15:00|30796.4|30756.4|30795.6|30755.6|30810.6|30770.6|30774.7|30734.7|0
1583162400000|2020-03-02 15:20:00|30794.7|30754.7|30778.9|30738.9|30803.8|30763.8|30764.7|30724.7|5
1583162700000|2020-03-02 15:25:00|30783.9|30743.9|30774.8|30734.8|30803.9|30763.9|30764.8|30724.8|63
1583163000000|2020-03-02 15:30:00|30780.7|30740.7|30814.8|30774.8|30814.8|30774.8|30780.7|30740.7|61
1583163300000|2020-03-02 15:35:00|30813.1|30773.1|30836.6|30796.6|30836.6|30796.6|30813.1|30773.1|215
1583163600000|2020-03-02 15:40:00|30835.8|30795.8|30826.7|30786.7|30840.8|30800.8|30806.6|30766.6|0
1583163900000|2020-03-02 15:45:00|30834.9|30794.9|30826.7|30786.7|30846.7|30806.7|30826.7|30786.7|180
1583164200000|2020-03-02 15:50:00|30825.8|30785.8|30807.6|30767.6|30836.7|30796.7|30756.7|30716.7|0
1583164500000|2020-03-02 15:55:00|30806.7|30766.7|30796.8|30756.8|30836.8|30796.8|30786.8|30746.8|2
1583164800000|2020-03-02 16:00:00|30805|30765|30836.8|30796.8|30836.8|30796.8|30805|30765|29
1583165100000|2020-03-02 16:05:00|30835.9|30795.9|30806.9|30766.9|30836.8|30796.8|30796.8|30756.8|11
1583165400000|2020-03-02 16:10:00|30796.9|30756.9|30786.9|30746.9|30811.9|30771.9|30776.9|30736.9|35
1583165700000|2020-03-02 16:15:00|30782.8|30742.8|30716.9|30676.9|30806.9|30766.9|30716.9|30676.9|11
1583166000000|2020-03-02 16:20:00|30716.1|30676.1|30737|30697|30767|30727|30706.9|30666.9|0
1583166300000|2020-03-02 16:25:00|30727|30687|30767|30727|30767|30727|30717|30677|0
1583166600000|2020-03-02 16:30:00|30776.2|30736.2|30757.1|30717.1|30787.1|30747.1|30757.1|30717.1|20
1583166900000|2020-03-02 16:35:00|30767.1|30727.1|30817.1|30777.1|30817.1|30777.1|30757.1|30717.1|0
1583167200000|2020-03-02 16:40:00|30812.1|30772.1|30807.1|30767.1|30827.1|30787.1|30797.1|30757.1|0
1583167500000|2020-03-02 16:45:00|30798.9|30758.9|30867.2|30827.2|30867.2|30827.2|30787.1|30747.1|0
1583167800000|2020-03-02 16:50:00|30862.2|30822.2|30847.2|30807.2|30887.2|30847.2|30847.2|30807.2|0
1583168100000|2020-03-02 16:55:00|30852.2|30812.2|30847.3|30807.3|30867.2|30827.2|30838.1|30798.1|0
1583168400000|2020-03-02 17:00:00|30837.3|30797.3|30817.3|30777.3|30847.3|30807.3|30817.3|30777.3|0
1583168700000|2020-03-02 17:05:00|30818.2|30778.2|30797.3|30757.3|30818.2|30778.2|30787.3|30747.3|0
1583169000000|2020-03-02 17:10:00|30797.4|30757.4|30787.4|30747.4|30807.4|30767.4|30787.4|30747.4|0
1583169300000|2020-03-02 17:15:00|30777.4|30737.4|30757.4|30717.4|30787.4|30747.4|30757.4|30717.4|0
1583169600000|2020-03-02 17:20:00|30767.4|30727.4|30787.5|30747.5|30797.5|30757.5|30757.4|30717.4|0
1583169900000|2020-03-02 17:25:00|30782.5|30742.5|30787.5|30747.5|30802.5|30762.5|30777.5|30737.5|0
1583170200000|2020-03-02 17:30:00|30797.5|30757.5|30797.5|30757.5|30807.5|30767.5|30787.5|30747.5|0
1583170500000|2020-03-02 17:35:00|30807.5|30767.5|30797.6|30757.6|30807.5|30767.5|30787.5|30747.5|0
1583170800000|2020-03-02 17:40:00|30798.5|30758.5|30787.6|30747.6|30807.6|30767.6|30787.6|30747.6|0
1583171100000|2020-03-02 17:45:00|30797.6|30757.6|30787.7|30747.7|30802.6|30762.6|30777.7|30737.7|0
1583171400000|2020-03-02 17:50:00|30777.7|30737.7|30817.7|30777.7|30827.7|30787.7|30777.7|30737.7|0
1583171700000|2020-03-02 17:55:00|30827.7|30787.7|30827.7|30787.7|30847.7|30807.7|30817.7|30777.7|0
1583172000000|2020-03-02 18:00:00|30832.7|30792.7|30876.9|30836.9|30876.9|30836.9|30827.7|30787.7|0
1583172300000|2020-03-02 18:05:00|30876|30836|30877.8|30837.8|30877.8|30837.8|30867.8|30827.8|44
1583172600000|2020-03-02 18:10:00|30887.8|30847.8|30887.9|30847.9|30887.9|30847.9|30877.8|30837.8|13
1583172900000|2020-03-02 18:15:00|30882.9|30842.9|30897.9|30857.9|30897.9|30857.9|30867.9|30827.9|48
1583173200000|2020-03-02 18:20:00|30887.9|30847.9|30877.9|30837.9|30897.9|30857.9|30867.9|30827.9|8
1583173500000|2020-03-02 18:25:00|30877.1|30837.1|30868|30828|30878|30838|30857.1|30817.1|38
1583173800000|2020-03-02 18:30:00|30867.1|30827.1|30868|30828|30878|30838|30858|30818|36
1583174100000|2020-03-02 18:35:00|30867.2|30827.2|30878.1|30838.1|30888.1|30848.1|30858|30818|0
1583174400000|2020-03-02 18:40:00|30888.1|30848.1|30878.1|30838.1|30898.1|30858.1|30878.1|30838.1|0
1583174700000|2020-03-02 18:45:00|30872.2|30832.2|30868.1|30828.1|30878.1|30838.1|30858.1|30818.1|0
1583175000000|2020-03-02 18:50:00|30878.1|30838.1|30878.2|30838.2|30898.2|30858.2|30868.2|30828.2|0
1583175300000|2020-03-02 18:55:00|30868.2|30828.2|30838.2|30798.2|30878.2|30838.2|30828.2|30788.2|39
1583175600000|2020-03-02 19:00:00|30837.3|30797.3|30868.3|30828.3|30873.3|30833.3|30818.2|30778.2|5
1583175900000|2020-03-02 19:05:00|30878.3|30838.3|30838.3|30798.3|30888.3|30848.3|30838.3|30798.3|35
1583176200000|2020-03-02 19:10:00|30844.2|30804.2|30807.5|30767.5|30868.3|30828.3|30778.3|30738.3|15
1583176500000|2020-03-02 19:15:00|30797.5|30757.5|30777.5|30737.5|30807.5|30767.5|30777.5|30737.5|20
1583197200000|2020-03-03 01:00:00|30812.8|30772.8|30794.5|30754.5|30831.9|30791.9|30767.8|30727.8|92
1583197500000|2020-03-03 01:05:00|30789.5|30749.5|30824.5|30784.5|30834.5|30794.5|30784.5|30744.5|0
1583197800000|2020-03-03 01:10:00|30834.5|30794.5|30824.6|30784.6|30869.6|30829.6|30824.5|30784.5|17
1583198100000|2020-03-03 01:15:00|30814.6|30774.6|30834.6|30794.6|30844.6|30804.6|30814.6|30774.6|0
1583198400000|2020-03-03 01:20:00|30835.5|30795.5|30805.5|30765.5|30839.6|30799.6|30805.5|30765.5|0
1583198700000|2020-03-03 01:25:00|30804.6|30764.6|30784.7|30744.7|30810.5|30770.5|30755.5|30715.5|0
1583199000000|2020-03-03 01:30:00|30780.5|30740.5|30755.6|30715.6|30780.5|30740.5|30755.6|30715.6|1
1583199300000|2020-03-03 01:35:00|30760.6|30720.6|30764.8|30724.8|30765.6|30725.6|30754.7|30714.7|1
1583199600000|2020-03-03 01:40:00|30754.8|30714.8|30745.6|30705.6|30760.6|30720.6|30744.8|30704.8|0
1583199900000|2020-03-03 01:45:00|30750.6|30710.6|30740.7|30700.7|30754.8|30714.8|30734.8|30694.8|0
1583200200000|2020-03-03 01:50:00|30735.7|30695.7|30775.7|30735.7|30775.7|30735.7|30735.7|30695.7|0
1583200500000|2020-03-03 01:55:00|30774.9|30734.9|30784.9|30744.9|30784.9|30744.9|30764.9|30724.9|0
1583200800000|2020-03-03 02:00:00|30785.8|30745.8|30785.8|30745.8|30785.8|30745.8|30774.9|30734.9|0
1583201100000|2020-03-03 02:05:00|30790.8|30750.8|30820.8|30780.8|30845|30805|30790.8|30750.8|0
1583201400000|2020-03-03 02:10:00|30815.8|30775.8|30825|30785|30825|30785|30815|30775|0
1583201700000|2020-03-03 02:15:00|30824.2|30784.2|30820.1|30780.1|30824.2|30784.2|30815.1|30775.1|0
1583202000000|2020-03-03 02:20:00|30819.2|30779.2|30815.1|30775.1|30819.2|30779.2|30805.1|30765.1|0
1583202300000|2020-03-03 02:25:00|30805.1|30765.1|30815.1|30775.1|30815.1|30775.1|30805.1|30765.1|0
1583202600000|2020-03-03 02:30:00|30815.2|30775.2|30805.2|30765.2|30815.2|30775.2|30775.2|30735.2|0
1583202900000|2020-03-03 02:35:00|30800.2|30760.2|30795.2|30755.2|30805.2|30765.2|30795.2|30755.2|0
1583203200000|2020-03-03 02:40:00|30796.1|30756.1|30795.3|30755.3|30805.2|30765.2|30795.2|30755.2|0
1583203500000|2020-03-03 02:45:00|30796.1|30756.1|30810.3|30770.3|30815.3|30775.3|30795.3|30755.3|0
1583203800000|2020-03-03 02:50:00|30805.3|30765.3|30805.3|30765.3|30815.3|30775.3|30800.3|30760.3|0
1583204100000|2020-03-03 02:55:00|30800.3|30760.3|30805.4|30765.4|30805.4|30765.4|30800.3|30760.3|0
1583204700000|2020-03-03 03:05:00|30815.4|30775.4|30805.5|30765.5|30815.4|30775.4|30805.4|30765.4|0
1583205000000|2020-03-03 03:10:00|30810.5|30770.5|30805.5|30765.5|30810.5|30770.5|30795.5|30755.5|0
1583205300000|2020-03-03 03:15:00|30795.5|30755.5|30795.5|30755.5|30795.5|30755.5|30795.5|30755.5|0
1583205600000|2020-03-03 03:20:00|30800.5|30760.5|30805.6|30765.6|30805.6|30765.6|30800.5|30760.5|0
1583205900000|2020-03-03 03:25:00|30800.6|30760.6|30795.6|30755.6|30800.6|30760.6|30795.6|30755.6|0
1583206200000|2020-03-03 03:30:00|30785.6|30745.6|30785.6|30745.6|30795.6|30755.6|30785.6|30745.6|0
1583206500000|2020-03-03 03:35:00|30785.7|30745.7|30790.7|30750.7|30790.7|30750.7|30785.7|30745.7|0
1583206800000|2020-03-03 03:40:00|30785.7|30745.7|30785.7|30745.7|30794.9|30754.9|30785.7|30745.7|0
1583207100000|2020-03-03 03:45:00|30785.8|30745.8|30785.8|30745.8|30790.8|30750.8|30785.8|30745.8|0
1583207400000|2020-03-03 03:50:00|30790.8|30750.8|30824.1|30784.1|30825.8|30785.8|30785.8|30745.8|85
1583207700000|2020-03-03 03:55:00|30825|30785|30815.8|30775.8|30825|30785|30815.8|30775.8|0
1583208000000|2020-03-03 04:00:00|30815.9|30775.9|30815.9|30775.9|30815.9|30775.9|30815.9|30775.9|0
1583208300000|2020-03-03 04:05:00|30820.1|30780.1|30820.1|30780.1|30820.1|30780.1|30820.1|30780.1|0
1583208600000|2020-03-03 04:10:00|30815.9|30775.9|30820.1|30780.1|30825.9|30785.9|30815.9|30775.9|0
1583208900000|2020-03-03 04:15:00|30825.1|30785.1|30820.2|30780.2|30826|30786|30820.1|30780.1|30
1583209200000|2020-03-03 04:20:00|30825.2|30785.2|30815.2|30775.2|30825.2|30785.2|30806|30766|20
1583209500000|2020-03-03 04:25:00|30816|30776|30815.2|30775.2|30816.1|30776.1|30815.2|30775.2|0
1583209800000|2020-03-03 04:30:00|30810.2|30770.2|30806.1|30766.1|30810.3|30770.3|30804.4|30764.4|0
1583210100000|2020-03-03 04:35:00|30805.3|30765.3|30806.1|30766.1|30806.1|30766.1|30800.3|30760.3|0
1583210400000|2020-03-03 04:40:00|30806.2|30766.2|30806.2|30766.2|30816.2|30776.2|30805.3|30765.3|0
1583210700000|2020-03-03 04:45:00|30810.4|30770.4|30815.4|30775.4|30815.4|30775.4|30806.2|30766.2|0
1583211000000|2020-03-03 04:50:00|30810.4|30770.4|30815.4|30775.4|30815.4|30775.4|30806.2|30766.2|0
1583211300000|2020-03-03 04:55:00|30815.5|30775.5|30815.5|30775.5|30815.5|30775.5|30815.5|30775.5|0
1583211600000|2020-03-03 05:00:00|30816.3|30776.3|30825.5|30785.5|30825.5|30785.5|30815.5|30775.5|0
1583211900000|2020-03-03 05:05:00|30820.5|30780.5|30806.4|30766.4|30820.5|30780.5|30806.4|30766.4|0
1583212200000|2020-03-03 05:10:00|30815.6|30775.6|30806.4|30766.4|30815.6|30775.6|30806.4|30766.4|0
1583212500000|2020-03-03 05:15:00|30810.6|30770.6|30815.6|30775.6|30825.6|30785.6|30810.6|30770.6|0
1583212800000|2020-03-03 05:20:00|30816.5|30776.5|30816.5|30776.5|30820.6|30780.6|30815.6|30775.6|0
1583213100000|2020-03-03 05:25:00|30820.7|30780.7|30825.7|30785.7|30825.7|30785.7|30820.7|30780.7|0
1583213400000|2020-03-03 05:30:00|30824.9|30784.9|30815.7|30775.7|30825.7|30785.7|30805.7|30765.7|9
1583213700000|2020-03-03 05:35:00|30814.9|30774.9|30815.8|30775.8|30815.8|30775.8|30805.8|30765.8|3
1583214000000|2020-03-03 05:40:00|30820|30780|30815.8|30775.8|30820|30780|30815|30775|15
1583214300000|2020-03-03 05:45:00|30820.8|30780.8|30825.9|30785.9|30825.9|30785.9|30815.8|30775.8|0
1583214600000|2020-03-03 05:50:00|30834.2|30794.2|30835.9|30795.9|30835.9|30795.9|30833.4|30793.4|0
1583214900000|2020-03-03 05:55:00|30834.2|30794.2|30825.9|30785.9|30835.9|30795.9|30825.9|30785.9|0
1583215200000|2020-03-03 06:00:00|30825.1|30785.1|30806|30766|30825.1|30785.1|30796|30756|0
1583215500000|2020-03-03 06:05:00|30804.3|30764.3|30796|30756|30806|30766|30796|30756|0
1583215800000|2020-03-03 06:10:00|30786|30746|30786.1|30746.1|30786.1|30746.1|30785.2|30745.2|0
1583216100000|2020-03-03 06:15:00|30791.1|30751.1|30800.3|30760.3|30800.3|30760.3|30776.9|30736.9|0
1583216400000|2020-03-03 06:20:00|30796.1|30756.1|30806.1|30766.1|30806.1|30766.1|30796.1|30756.1|0
1583216700000|2020-03-03 06:25:00|30804.5|30764.5|30806.2|30766.2|30816.2|30776.2|30804.5|30764.5|0
1583217000000|2020-03-03 06:30:00|30807|30767|30816.2|30776.2|30826.2|30786.2|30806.2|30766.2|0
1583217300000|2020-03-03 06:35:00|30821.2|30781.2|30826.2|30786.2|30826.2|30786.2|30821.2|30781.2|0
1583217600000|2020-03-03 06:40:00|30826.3|30786.3|30826.3|30786.3|30836.3|30796.3|30826.3|30786.3|50
1583217900000|2020-03-03 06:45:00|30834.6|30794.6|30836.3|30796.3|30836.3|30796.3|30834.6|30794.6|0
1583218200000|2020-03-03 06:50:00|30840.5|30800.5|30836.4|30796.4|30840.5|30800.5|30836.3|30796.3|0
1583218500000|2020-03-03 06:55:00|30844.8|30804.8|30840.6|30800.6|30844.8|30804.8|30840.6|30800.6|0
1583218800000|2020-03-03 07:00:00|30836.4|30796.4|30826.4|30786.4|30836.4|30796.4|30826.4|30786.4|0
1583219100000|2020-03-03 07:05:00|30826.5|30786.5|30836.5|30796.5|30836.5|30796.5|30824.8|30784.8|0
1583219400000|2020-03-03 07:10:00|30840.7|30800.7|30844.9|30804.9|30844.9|30804.9|30840.7|30800.7|0
1583219700000|2020-03-03 07:15:00|30844.1|30804.1|30836.6|30796.6|30846.5|30806.5|30834.9|30794.9|0
1583220000000|2020-03-03 07:20:00|30834.9|30794.9|30840.8|30800.8|30844.9|30804.9|30834.9|30794.9|0
1583220300000|2020-03-03 07:25:00|30845|30805|30845|30805|30846.6|30806.6|30844.1|30804.1|0
1583220600000|2020-03-03 07:30:00|30846.6|30806.6|30850.9|30810.9|30855|30815|30845|30805|0
1583220900000|2020-03-03 07:35:00|30854.2|30814.2|30845.1|30805.1|30855|30815|30845.1|30805.1|0
1583221200000|2020-03-03 07:40:00|30840.9|30800.9|30840.9|30800.9|30840.9|30800.9|30835.1|30795.1|0
1583221500000|2020-03-03 07:45:00|30835.1|30795.1|30835.2|30795.2|30840.9|30800.9|30835.1|30795.1|0
1583221800000|2020-03-03 07:50:00|30841|30801|30851|30811|30855.2|30815.2|30840.2|30800.2|0
1583222100000|2020-03-03 07:55:00|30855.2|30815.2|30835.2|30795.2|30855.2|30815.2|30835.2|30795.2|0
1583222400000|2020-03-03 08:00:00|30835.3|30795.3|30811.9|30771.9|30835.3|30795.3|30806.9|30766.9|0
1583222700000|2020-03-03 08:05:00|30807.7|30767.7|30816.9|30776.9|30816.9|30776.9|30806.1|30766.1|0
1583223000000|2020-03-03 08:10:00|30817|30777|30857|30817|30857|30817|30817|30777|0
1583223300000|2020-03-03 08:15:00|30855.3|30815.3|30845.4|30805.4|30855.3|30815.3|30837|30797|0
1583223600000|2020-03-03 08:20:00|30841.2|30801.2|30817.1|30777.1|30847|30807|30807.1|30767.1|0
1583223900000|2020-03-03 08:25:00|30815.4|30775.4|30821.3|30781.3|30827.1|30787.1|30807.1|30767.1|0
1583224200000|2020-03-03 08:30:00|30825.5|30785.5|30807.1|30767.1|30825.5|30785.5|30805.5|30765.5|0
1583224500000|2020-03-03 08:35:00|30805.5|30765.5|30808|30768|30808|30768|30798|30758|1
1583224800000|2020-03-03 08:40:00|30798|30758|30778|30738|30808|30768|30778|30738|1
1583225100000|2020-03-03 08:45:00|30787.2|30747.2|30783.1|30743.1|30788.1|30748.1|30778.1|30738.1|0
1583225400000|2020-03-03 08:50:00|30778.1|30738.1|30778.1|30738.1|30783.1|30743.1|30768.1|30728.1|0
1583225700000|2020-03-03 08:55:00|30787.3|30747.3|30792.3|30752.3|30797.3|30757.3|30787.3|30747.3|0
1583226000000|2020-03-03 09:00:00|30792.4|30752.4|30797.4|30757.4|30797.4|30757.4|30788.2|30748.2|0
1583226300000|2020-03-03 09:05:00|30796.6|30756.6|30792.4|30752.4|30797.4|30757.4|30788.2|30748.2|0
1583226600000|2020-03-03 09:10:00|30793.2|30753.2|30797.4|30757.4|30797.4|30757.4|30793.2|30753.2|0
1583226900000|2020-03-03 09:15:00|30797.5|30757.5|30797.5|30757.5|30797.5|30757.5|30788.3|30748.3|0
1583227200000|2020-03-03 09:20:00|30787.5|30747.5|30797.5|30757.5|30797.5|30757.5|30787.5|30747.5|0
1583227500000|2020-03-03 09:25:00|30797.6|30757.6|30788.4|30748.4|30797.6|30757.6|30787.6|30747.6|0
1583227800000|2020-03-03 09:30:00|30787.6|30747.6|30788.4|30748.4|30797.6|30757.6|30787.6|30747.6|0
1583228100000|2020-03-03 09:35:00|30772.6|30732.6|30778.5|30738.5|30778.5|30738.5|30772.6|30732.6|0
1583228400000|2020-03-03 09:40:00|30767.6|30727.6|30768.5|30728.5|30777.7|30737.7|30767.6|30727.6|0
1583228700000|2020-03-03 09:45:00|30772.7|30732.7|30808.5|30768.5|30808.5|30768.5|30772.7|30732.7|0
1583229000000|2020-03-03 09:50:00|30807.7|30767.7|30788.6|30748.6|30808.6|30768.6|30788.6|30748.6|0
1583229300000|2020-03-03 09:55:00|30787.8|30747.8|30788.6|30748.6|30797.8|30757.8|30778.6|30738.6|0
1583229600000|2020-03-03 10:00:00|30784.4|30744.4|30772.8|30732.8|30787.8|30747.8|30768.6|30728.6|0
1583229900000|2020-03-03 10:05:00|30773.7|30733.7|30777.9|30737.9|30777.9|30737.9|30768.7|30728.7|0
1583230200000|2020-03-03 10:10:00|30778.7|30738.7|30788.7|30748.7|30792.9|30752.9|30778.7|30738.7|0
1583230500000|2020-03-03 10:15:00|30787.9|30747.9|30788.8|30748.8|30808|30768|30787.9|30747.9|0
1583230800000|2020-03-03 10:20:00|30793|30753|30798|30758|30808|30768|30793|30753|0
1583231100000|2020-03-03 10:25:00|30798.8|30758.8|30788.8|30748.8|30798.8|30758.8|30788|30748|0
1583231400000|2020-03-03 10:30:00|30793|30753|30798.9|30758.9|30798.9|30758.9|30788.8|30748.8|0
1583231700000|2020-03-03 10:35:00|30798.1|30758.1|30808.1|30768.1|30808.1|30768.1|30788.9|30748.9|0
1583232000000|2020-03-03 10:40:00|30798.9|30758.9|30779|30739|30803.1|30763.1|30779|30739|0
1583232300000|2020-03-03 10:45:00|30789|30749|30779|30739|30789|30749|30778.2|30738.2|0
1583232600000|2020-03-03 10:50:00|30779.8|30739.8|30799|30759|30799|30759|30779|30739|0
1583232900000|2020-03-03 10:55:00|30798.2|30758.2|30788.3|30748.3|30809.1|30769.1|30779.1|30739.1|0
1583233200000|2020-03-03 11:00:00|30783.3|30743.3|30789.1|30749.1|30799.1|30759.1|30779.1|30739.1|0
1583233500000|2020-03-03 11:05:00|30788.3|30748.3|30779.2|30739.2|30789.1|30749.1|30779.1|30739.1|0
1583233800000|2020-03-03 11:10:00|30783.3|30743.3|30779.2|30739.2|30789.2|30749.2|30779.2|30739.2|0
1583234100000|2020-03-03 11:15:00|30788.4|30748.4|30799.2|30759.2|30799.2|30759.2|30787.6|30747.6|0
1583234400000|2020-03-03 11:20:00|30793.4|30753.4|30793.5|30753.5|30803.4|30763.4|30789.2|30749.2|0
1583234700000|2020-03-03 11:25:00|30789.3|30749.3|30793.5|30753.5|30798.5|30758.5|30778.5|30738.5|0
1583235000000|2020-03-03 11:30:00|30794.3|30754.3|30799.3|30759.3|30799.3|30759.3|30789.3|30749.3|0
1583235300000|2020-03-03 11:35:00|30800.2|30760.2|30798.6|30758.6|30809.4|30769.4|30798.6|30758.6|0
1583235600000|2020-03-03 11:40:00|30799.4|30759.4|30793.6|30753.6|30799.4|30759.4|30789.4|30749.4|0
1583235900000|2020-03-03 11:45:00|30789.4|30749.4|30799.5|30759.5|30809.5|30769.5|30789.4|30749.4|0
1583236200000|2020-03-03 11:50:00|30798.7|30758.7|30798.7|30758.7|30799.5|30759.5|30789.5|30749.5|0
1583236500000|2020-03-03 11:55:00|30799.5|30759.5|30799.5|30759.5|30809.5|30769.5|30798.7|30758.7|0
1583236800000|2020-03-03 12:00:00|30798.7|30758.7|30809.6|30769.6|30809.6|30769.6|30798.7|30758.7|0
1583237100000|2020-03-03 12:05:00|30808.8|30768.8|30799.6|30759.6|30808.8|30768.8|30798.8|30758.8|0
1583237400000|2020-03-03 12:10:00|30798.8|30758.8|30779.7|30739.7|30808.8|30768.8|30778.8|30738.8|0
1583237700000|2020-03-03 12:15:00|30783.9|30743.9|30788.9|30748.9|30788.9|30748.9|30779.7|30739.7|0
1583238000000|2020-03-03 12:20:00|30779.7|30739.7|30788.9|30748.9|30803.9|30763.9|30778.9|30738.9|0
1583238300000|2020-03-03 12:25:00|30788.1|30748.1|30789|30749|30799|30759|30779.7|30739.7|0
1583238600000|2020-03-03 12:30:00|30789.8|30749.8|30789|30749|30799|30759|30784|30744|0
1583238900000|2020-03-03 12:35:00|30784|30744|30744|30704|30789|30749|30739.8|30699.8|0
1583239200000|2020-03-03 12:40:00|30749.8|30709.8|30699.9|30659.9|30749.8|30709.8|30698.3|30658.3|0
1583239500000|2020-03-03 12:45:00|30694.9|30654.9|30694.9|30654.9|30709.9|30669.9|30679.9|30639.9|0
1583239800000|2020-03-03 12:50:00|30695.7|30655.7|30685|30645|30699.9|30659.9|30669.9|30629.9|0
1583240100000|2020-03-03 12:55:00|30685.8|30645.8|30714.2|30674.2|30720|30680|30680|30640|0
1583240400000|2020-03-03 13:00:00|30710|30670|30700|30660|30720|30680|30700|30660|0
1583240700000|2020-03-03 13:05:00|30705|30665|30690.1|30650.1|30710.1|30670.1|30680.1|30640.1|0
1583241000000|2020-03-03 13:10:00|30700.1|30660.1|30710.1|30670.1|30720.1|30680.1|30690.1|30650.1|6
1583241300000|2020-03-03 13:15:00|30709.3|30669.3|30700.2|30660.2|30710.2|30670.2|30690.1|30650.1|0
1583241600000|2020-03-03 13:20:00|30705.2|30665.2|30700.2|30660.2|30710.2|30670.2|30680.2|30640.2|0
1583241900000|2020-03-03 13:25:00|30705.2|30665.2|30688.6|30648.6|30710.2|30670.2|30688.6|30648.6|36
1583242200000|2020-03-03 13:30:00|30687.8|30647.8|30678.7|30638.7|30688.7|30648.7|30667.9|30627.9|0
1583242500000|2020-03-03 13:35:00|30682.9|30642.9|30692.9|30652.9|30698.7|30658.7|30682.9|30642.9|0
1583242800000|2020-03-03 13:40:00|30688.7|30648.7|30678.7|30638.7|30692.9|30652.9|30677.9|30637.9|0
1583245800000|2020-03-03 14:30:00|30687.5|30647.5|30664.1|30624.1|30705.7|30665.7|30616.7|30576.7|152
1583246100000|2020-03-03 14:35:00|30669.1|30629.1|30739.2|30699.2|30749.2|30709.2|30659.1|30619.1|23
1583246400000|2020-03-03 14:40:00|30748.4|30708.4|30734.2|30694.2|30749.2|30709.2|30729.2|30689.2|150
1583246700000|2020-03-03 14:45:00|30729.2|30689.2|30808.5|30768.5|30808.5|30768.5|30729.2|30689.2|48
1583247000000|2020-03-03 14:50:00|30806.9|30766.9|30789.3|30749.3|30819.3|30779.3|30789.3|30749.3|83
1583247300000|2020-03-03 14:55:00|30779.3|30739.3|30789.3|30749.3|30819.3|30779.3|30777.7|30737.7|345
1583247600000|2020-03-03 15:00:00|30793.5|30753.5|30921|30881|30951|30911|30793.5|30753.5|91
1583247900000|2020-03-03 15:05:00|30931|30891|30901|30861|30931|30891|30861|30821|4
1583248200000|2020-03-03 15:10:00|30911|30871|30861|30821|30911|30871|30851|30811|10
1583248500000|2020-03-03 15:15:00|30861.8|30821.8|30811.1|30771.1|30871|30831|30811.1|30771.1|0
1583248800000|2020-03-03 15:20:00|30801.1|30761.1|30851.1|30811.1|30861.1|30821.1|30781.1|30741.1|0
1583249100000|2020-03-03 15:25:00|30841.1|30801.1|30836.2|30796.2|30861.1|30821.1|30831.1|30791.1|0
1583249400000|2020-03-03 15:30:00|30841.2|30801.2|30851.2|30811.2|30851.2|30811.2|30821.2|30781.2|0
1583249700000|2020-03-03 15:35:00|30859.6|30819.6|30801.2|30761.2|30861.2|30821.2|30791.2|30751.2|1
1583250000000|2020-03-03 15:40:00|30791.2|30751.2|30851.3|30811.3|30861.3|30821.3|30791.2|30751.2|57
1583250300000|2020-03-03 15:45:00|30861.3|30821.3|30841.3|30801.3|30871.3|30831.3|30841.3|30801.3|0
1583250600000|2020-03-03 15:50:00|30851.3|30811.3|30841.4|30801.4|30861.3|30821.3|30831.3|30791.3|0
1583250900000|2020-03-03 15:55:00|30831.4|30791.4|30801.4|30761.4|30851.4|30811.4|30791.4|30751.4|1
1583251200000|2020-03-03 16:00:00|30797.2|30757.2|30791.4|30751.4|30811.4|30771.4|30781.4|30741.4|7
1583251500000|2020-03-03 16:05:00|30801.4|30761.4|30791.5|30751.5|30801.4|30761.4|30771.4|30731.4|1
1583251800000|2020-03-03 16:10:00|30790.7|30750.7|30705.7|30665.7|30801.5|30761.5|30681.5|30641.5|4
1583252100000|2020-03-03 16:15:00|30711.5|30671.5|30672.3|30632.3|30766.5|30726.5|30672.3|30632.3|12
1583252400000|2020-03-03 16:20:00|30681.5|30641.5|30681.6|30641.6|30711.6|30671.6|30672.4|30632.4|1
1583252700000|2020-03-03 16:25:00|30691.6|30651.6|30703.2|30663.2|30743.2|30703.2|30691.6|30651.6|144
1583253000000|2020-03-03 16:30:00|30707.4|30667.4|30688.2|30648.2|30713.2|30673.2|30683.2|30643.2|0
1583253300000|2020-03-03 16:35:00|30683.2|30643.2|30683.3|30643.3|30713.3|30673.3|30683.2|30643.2|6
1583253600000|2020-03-03 16:40:00|30678.3|30638.3|30723.3|30683.3|30753.3|30713.3|30664.1|30624.1|3
1583253900000|2020-03-03 16:45:00|30718.3|30678.3|30723.3|30683.3|30743.3|30703.3|30713.3|30673.3|0
1583254200000|2020-03-03 16:50:00|30723.4|30683.4|30743.4|30703.4|30753.4|30713.4|30721|30681|4
1583254500000|2020-03-03 16:55:00|30738.4|30698.4|30763.4|30723.4|30763.4|30723.4|30733.4|30693.4|0
1583254800000|2020-03-03 17:00:00|30753.4|30713.4|30743.5|30703.5|30753.5|30713.5|30733.4|30693.4|0
1583255100000|2020-03-03 17:05:00|30753.5|30713.5|30733.5|30693.5|30753.5|30713.5|30733.5|30693.5|0
1583255400000|2020-03-03 17:10:00|30743.5|30703.5|30743.5|30703.5|30773.5|30733.5|30743.5|30703.5|0
1583255700000|2020-03-03 17:15:00|30753.5|30713.5|30783.6|30743.6|30793.6|30753.6|30743.5|30703.5|0
1583256000000|2020-03-03 17:20:00|30784.4|30744.4|30803.6|30763.6|30813.6|30773.6|30783.6|30743.6|0
1583256300000|2020-03-03 17:25:00|30813.6|30773.6|30763.7|30723.7|30813.6|30773.6|30763.6|30723.6|0
1583256600000|2020-03-03 17:30:00|30772.9|30732.9|30795.3|30755.3|30815.3|30775.3|30762.9|30722.9|101
1583256900000|2020-03-03 17:35:00|30801|30761|30825.3|30785.3|30835.3|30795.3|30795.3|30755.3|0
1583257200000|2020-03-03 17:40:00|30815.3|30775.3|30815.3|30775.3|30825.3|30785.3|30805.3|30765.3|0
1583257500000|2020-03-03 17:45:00|30816.1|30776.1|30815.4|30775.4|30825.4|30785.4|30796.9|30756.9|0
1583257800000|2020-03-03 17:50:00|30816.2|30776.2|30825.4|30785.4|30835.4|30795.4|30815.4|30775.4|0
1583258100000|2020-03-03 17:55:00|30835.4|30795.4|30865.4|30825.4|30875.4|30835.4|30815.4|30775.4|219
1583258400000|2020-03-03 18:00:00|30867|30827|30855.5|30815.5|30875.5|30835.5|30845.5|30805.5|0
1583258700000|2020-03-03 18:05:00|30856.3|30816.3|30847.1|30807.1|30865.5|30825.5|30835.5|30795.5|4
1583259000000|2020-03-03 18:10:00|30852.1|30812.1|30837.9|30797.9|30857.1|30817.1|30827.1|30787.1|22
1583259300000|2020-03-03 18:15:00|30827.9|30787.9|30797.2|30757.2|30837.9|30797.9|30787.9|30747.9|0
1583259600000|2020-03-03 18:20:00|30802.2|30762.2|30837.2|30797.2|30847.2|30807.2|30802.2|30762.2|0
1583259900000|2020-03-03 18:25:00|30842.2|30802.2|30847.2|30807.2|30847.2|30807.2|30807.2|30767.2|0
1583260200000|2020-03-03 18:30:00|30838|30798|30847.3|30807.3|30857.3|30817.3|30837.2|30797.2|0
1583260500000|2020-03-03 18:35:00|30837.3|30797.3|30837.3|30797.3|30848.1|30808.1|30827.3|30787.3|6
1583260800000|2020-03-03 18:40:00|30838.1|30798.1|30827.3|30787.3|30857.3|30817.3|30817.3|30777.3|0
1583261100000|2020-03-03 18:45:00|30837.3|30797.3|30837.4|30797.4|30857.4|30817.4|30827.4|30787.4|0
1583261400000|2020-03-03 18:50:00|30827.4|30787.4|30797.4|30757.4|30837.4|30797.4|30787.4|30747.4|0
1583261700000|2020-03-03 18:55:00|30787.4|30747.4|30767.5|30727.5|30797.4|30757.4|30757.5|30717.5|0
1583262000000|2020-03-03 19:00:00|30757.5|30717.5|30772.5|30732.5|30797.5|30757.5|30757.5|30717.5|0
1583262300000|2020-03-03 19:05:00|30767.5|30727.5|30777.5|30737.5|30817.5|30777.5|30767.5|30727.5|0
1583262600000|2020-03-03 19:10:00|30787.5|30747.5|30962.6|30922.6|30982.6|30942.6|30772.5|30732.5|14
1583262900000|2020-03-03 19:15:00|30958.3|30918.3|30957.6|30917.6|30967.6|30927.6|30917.6|30877.6|119
1583283600000|2020-03-04 01:00:00|30941.6|30901.6|30993.9|30953.9|30993.9|30953.9|30923.9|30883.9|43
1583283900000|2020-03-04 01:05:00|31003.9|30963.9|31004|30964|31004|30964|30993.9|30953.9|0
1583284200000|2020-03-04 01:10:00|31003.2|30963.2|30983.3|30943.3|31004|30964|30983.2|30943.2|0
1583284500000|2020-03-04 01:15:00|30982.5|30942.5|31002.5|30962.5|31002.5|30962.5|30973.3|30933.3|0
1583284800000|2020-03-04 01:20:00|31003.3|30963.3|31002.6|30962.6|31003.3|30963.3|30983.3|30943.3|0
1583285100000|2020-03-04 01:25:00|31003.3|30963.3|31003.4|30963.4|31003.4|30963.4|30992.6|30952.6|0
1583285400000|2020-03-04 01:30:00|31002.6|30962.6|30982.6|30942.6|31002.6|30962.6|30982.6|30942.6|0
1583285700000|2020-03-04 01:35:00|30973.4|30933.4|30977.7|30937.7|30981.9|30941.9|30971.9|30931.9|0
1583286000000|2020-03-04 01:40:00|30972.7|30932.7|30981.9|30941.9|30981.9|30941.9|30972.7|30932.7|0
1583286300000|2020-03-04 01:45:00|30982|30942|30982|30942|30982.7|30942.7|30982|30942|0
1583286600000|2020-03-04 01:50:00|30977.7|30937.7|30977.8|30937.8|30982|30942|30972.7|30932.7|0
1583286900000|2020-03-04 01:55:00|30972.8|30932.8|30972.1|30932.1|30977.8|30937.8|30972|30932|5
1583287200000|2020-03-04 02:00:00|30972.8|30932.8|30982.1|30942.1|30982.1|30942.1|30972.8|30932.8|0
1583287800000|2020-03-04 02:10:00|30972.1|30932.1|30962.2|30922.2|30982.1|30942.1|30962.2|30922.2|0
1583288100000|2020-03-04 02:15:00|30956.4|30916.4|30952.2|30912.2|30956.4|30916.4|30952.2|30912.2|0
1583288400000|2020-03-04 02:20:00|30953|30913|30972.2|30932.2|30972.2|30932.2|30953|30913|0
1583288700000|2020-03-04 02:25:00|30972.3|30932.3|30972.3|30932.3|30972.3|30932.3|30972.3|30932.3|0
1583289000000|2020-03-04 02:30:00|30962.3|30922.3|30962.3|30922.3|30972.3|30932.3|30962.3|30922.3|0
1583289300000|2020-03-04 02:35:00|30963.1|30923.1|30967.3|30927.3|30972.3|30932.3|30962.3|30922.3|0
1583289600000|2020-03-04 02:40:00|30972.4|30932.4|30962.4|30922.4|30972.4|30932.4|30962.4|30922.4|0
1583289900000|2020-03-04 02:45:00|30967.4|30927.4|30972.4|30932.4|30972.4|30932.4|30962.4|30922.4|0
1583290200000|2020-03-04 02:50:00|30962.4|30922.4|30972.5|30932.5|30972.5|30932.5|30962.4|30922.4|8
1583290500000|2020-03-04 02:55:00|30977.5|30937.5|30972.5|30932.5|30982.5|30942.5|30972.5|30932.5|0
1583290800000|2020-03-04 03:00:00|30967.5|30927.5|30972.5|30932.5|30972.5|30932.5|30962.5|30922.5|0
1583291100000|2020-03-04 03:05:00|30971.8|30931.8|30972.6|30932.6|30972.6|30932.6|30967.5|30927.5|0
1583291400000|2020-03-04 03:10:00|30967.6|30927.6|30972.6|30932.6|30977.6|30937.6|30962.6|30922.6|0
1583291700000|2020-03-04 03:15:00|30977.6|30937.6|30963.4|30923.4|30983.4|30943.4|30963.4|30923.4|2
1583292000000|2020-03-04 03:20:00|30964.1|30924.1|30973.4|30933.4|30973.4|30933.4|30963.4|30923.4|0
1583292300000|2020-03-04 03:25:00|30972.7|30932.7|30976.5|30936.5|30976.5|30936.5|30966.5|30926.5|19
1583292600000|2020-03-04 03:30:00|30971.5|30931.5|30966.5|30926.5|30976.5|30936.5|30966.5|30926.5|0
1583293200000|2020-03-04 03:40:00|30966.6|30926.6|30966.6|30926.6|30966.6|30926.6|30966.6|30926.6|0
1583294100000|2020-03-04 03:55:00|30966.7|30926.7|30966.7|30926.7|30966.7|30926.7|30966.7|30926.7|0
1583294400000|2020-03-04 04:00:00|30965.9|30925.9|30956.7|30916.7|30965.9|30925.9|30956.7|30916.7|0
1583294700000|2020-03-04 04:05:00|30956|30916|30951.7|30911.7|30956|30916|30946.7|30906.7|0
1583295000000|2020-03-04 04:10:00|30956.7|30916.7|30956.8|30916.8|30956.8|30916.8|30946.8|30906.8|0
1583295300000|2020-03-04 04:15:00|30956|30916|30956.8|30916.8|30956.8|30916.8|30946.8|30906.8|0
1583295600000|2020-03-04 04:20:00|30951.8|30911.8|30956.8|30916.8|30956.8|30916.8|30946.8|30906.8|0
1583295900000|2020-03-04 04:25:00|30956.9|30916.9|30951.9|30911.9|30956.9|30916.9|30946.9|30906.9|0
1583296200000|2020-03-04 04:30:00|30951.2|30911.2|30946.9|30906.9|30951.2|30911.2|30946.9|30906.9|0
1583296800000|2020-03-04 04:40:00|30947|30907|30937|30897|30947|30907|30937|30897|0
1583297100000|2020-03-04 04:45:00|30936.2|30896.2|30922|30882|30937|30897|30922|30882|0
1583297400000|2020-03-04 04:50:00|30927|30887|30937.1|30897.1|30937.1|30897.1|30927|30887|0
1583297700000|2020-03-04 04:55:00|30932.1|30892.1|30936.3|30896.3|30936.3|30896.3|30927.1|30887.1|0
1583298000000|2020-03-04 05:00:00|30932.1|30892.1|30932.1|30892.1|30937.1|30897.1|30927.1|30887.1|0
1583298300000|2020-03-04 05:05:00|30932.9|30892.9|30937.2|30897.2|30937.2|30897.2|30932.9|30892.9|0
1583298900000|2020-03-04 05:15:00|30938.7|30898.7|30947.2|30907.2|30947.2|30907.2|30938.7|30898.7|0
1583299200000|2020-03-04 05:20:00|30947.3|30907.3|30947.3|30907.3|30947.3|30907.3|30947.3|30907.3|0
1583299500000|2020-03-04 05:25:00|30948|30908|30947.3|30907.3|30952.3|30912.3|30947.3|30907.3|0
1583299800000|2020-03-04 05:30:00|30948|30908|30943.1|30903.1|30967.3|30927.3|30937.3|30897.3|0
1583300100000|2020-03-04 05:35:00|30947.3|30907.3|30937.4|30897.4|30947.3|30907.3|30937.3|30897.3|0
1583300700000|2020-03-04 05:45:00|30932.4|30892.4|30937.4|30897.4|30947.4|30907.4|30932.4|30892.4|0
1583301000000|2020-03-04 05:50:00|30942.4|30902.4|30937.5|30897.5|30947.4|30907.4|30937.5|30897.5|0
1583301300000|2020-03-04 05:55:00|30917.5|30877.5|30917.5|30877.5|30917.5|30877.5|30917.5|30877.5|0
1583301600000|2020-03-04 06:00:00|30916.8|30876.8|30917.5|30877.5|30917.5|30877.5|30907.5|30867.5|0
1583301900000|2020-03-04 06:05:00|30917.6|30877.6|30917.6|30877.6|30917.6|30877.6|30917.6|30877.6|0
1583302200000|2020-03-04 06:10:00|30919.1|30879.1|30907.6|30867.6|30933.3|30893.3|30907.6|30867.6|0
1583302500000|2020-03-04 06:15:00|30912.6|30872.6|30927.6|30887.6|30927.6|30887.6|30908.4|30868.4|0
1583302800000|2020-03-04 06:20:00|30927.7|30887.7|30917.7|30877.7|30927.7|30887.7|30917.7|30877.7|0
1583303100000|2020-03-04 06:25:00|30912.7|30872.7|30907.7|30867.7|30912.7|30872.7|30907.7|30867.7|0
1583303400000|2020-03-04 06:30:00|30908.5|30868.5|30917.7|30877.7|30917.7|30877.7|30907.7|30867.7|0
1583303700000|2020-03-04 06:35:00|30917.8|30877.8|30897.8|30857.8|30917.8|30877.8|30897.8|30857.8|0
1583304000000|2020-03-04 06:40:00|30888.5|30848.5|30882.8|30842.8|30897.8|30857.8|30867.8|30827.8|0
1583304300000|2020-03-04 06:45:00|30883.6|30843.6|30887.9|30847.9|30887.9|30847.9|30877.8|30837.8|0
1583304600000|2020-03-04 06:50:00|30878.6|30838.6|30887.9|30847.9|30897.9|30857.9|30877.9|30837.9|0
1583304900000|2020-03-04 06:55:00|30892.9|30852.9|30892.9|30852.9|30897.9|30857.9|30892.9|30852.9|0
1583305200000|2020-03-04 07:00:00|30897.9|30857.9|30908|30868|30912.9|30872.9|30897.9|30857.9|0
1583305500000|2020-03-04 07:05:00|30898|30858|30898|30858|30908|30868|30898|30858|0
1583305800000|2020-03-04 07:10:00|30898.7|30858.7|30903|30863|30907.3|30867.3|30898|30858|0
1583306100000|2020-03-04 07:15:00|30903.8|30863.8|30908.1|30868.1|30908.1|30868.1|30903.8|30863.8|0
1583306700000|2020-03-04 07:25:00|30907.4|30867.4|30908.1|30868.1|30913.9|30873.9|30903.1|30863.1|0
1583307000000|2020-03-04 07:30:00|30908.2|30868.2|30903.2|30863.2|30908.2|30868.2|30898.2|30858.2|0
1583307300000|2020-03-04 07:35:00|30902.4|30862.4|30898.2|30858.2|30908.2|30868.2|30882.4|30842.4|0
1583307600000|2020-03-04 07:40:00|30899.7|30859.7|30888.2|30848.2|30907.5|30867.5|30883.2|30843.2|0
1583307900000|2020-03-04 07:45:00|30889|30849|30898.3|30858.3|30898.3|30858.3|30889|30849|0
1583308200000|2020-03-04 07:50:00|30899|30859|30903.3|30863.3|30908.3|30868.3|30898.3|30858.3|0
1583308500000|2020-03-04 07:55:00|30898.3|30858.3|30888.3|30848.3|30898.3|30858.3|30883.3|30843.3|0
1583308800000|2020-03-04 08:00:00|30887.6|30847.6|30853.4|30813.4|30888.3|30848.3|30827.6|30787.6|0
1583309100000|2020-03-04 08:05:00|30848.4|30808.4|30848.4|30808.4|30868.4|30828.4|30848.4|30808.4|0
1583309400000|2020-03-04 08:10:00|30849.1|30809.1|30873.4|30833.4|30878.4|30838.4|30848.4|30808.4|0
1583309700000|2020-03-04 08:15:00|30872.7|30832.7|30893.5|30853.5|30893.5|30853.5|30868.4|30828.4|0
1583310000000|2020-03-04 08:20:00|30892.7|30852.7|30888.5|30848.5|30898.5|30858.5|30878.5|30838.5|0
1583310300000|2020-03-04 08:25:00|30898.5|30858.5|30898.5|30858.5|30898.5|30858.5|30888.5|30848.5|0
1583310600000|2020-03-04 08:30:00|30898.6|30858.6|30903.6|30863.6|30903.6|30863.6|30888.6|30848.6|0
1583310900000|2020-03-04 08:35:00|30908.6|30868.6|30898.6|30858.6|30908.6|30868.6|30898.6|30858.6|0
1583311200000|2020-03-04 08:40:00|30888.6|30848.6|30898.6|30858.6|30898.6|30858.6|30888.6|30848.6|0
1583311500000|2020-03-04 08:45:00|30898.7|30858.7|30908.7|30868.7|30908.7|30868.7|30893.7|30853.7|0
1583311800000|2020-03-04 08:50:00|30908|30868|30868.7|30828.7|30908|30868|30859.4|30809.4|0
1583312100000|2020-03-04 08:55:00|30873.7|30833.7|30878.8|30838.8|30878.8|30838.8|30868.7|30828.7|0
1583312400000|2020-03-04 09:00:00|30883.8|30843.8|30878.8|30838.8|30888.8|30848.8|30878.8|30838.8|0
1583312700000|2020-03-04 09:05:00|30883.8|30843.8|30888.8|30848.8|30888.8|30848.8|30878.8|30838.8|0
1583313000000|2020-03-04 09:10:00|30888.1|30848.1|30868.9|30828.9|30888.8|30848.8|30868.8|30828.8|0
1583313300000|2020-03-04 09:15:00|30863.9|30823.9|30868.9|30828.9|30878.9|30838.9|30858.9|30818.9|0
1583313600000|2020-03-04 09:20:00|30873.9|30833.9|30878.2|30838.2|30878.9|30838.9|30858.9|30818.9|0
1583313900000|2020-03-04 09:25:00|30873.9|30833.9|30899|30859|30899|30859|30868.9|30828.9|0
1583314200000|2020-03-04 09:30:00|30889|30849|30889|30849|30894|30854|30884|30844|0
1583314500000|2020-03-04 09:35:00|30888.3|30848.3|30889|30849|30904|30864|30884.8|30844.8|0
1583314800000|2020-03-04 09:40:00|30889.8|30849.8|30899.1|30859.1|30899.1|30859.1|30889|30849|0
1583315100000|2020-03-04 09:45:00|30889.1|30849.1|30889.1|30849.1|30894.1|30854.1|30889.1|30849.1|0
1583315400000|2020-03-04 09:50:00|30893.4|30853.4|30899.1|30859.1|30899.1|30859.1|30889.1|30849.1|0
1583315700000|2020-03-04 09:55:00|30904.1|30864.1|30909.2|30869.2|30919.2|30879.2|30889.2|30849.2|0
1583316000000|2020-03-04 10:00:00|30899.9|30859.9|30904.2|30864.2|30919.2|30879.2|30899.2|30859.2|0
1583316300000|2020-03-04 10:05:00|30904.9|30864.9|30939.2|30899.2|30939.2|30899.2|30904.9|30864.9|0
1583316600000|2020-03-04 10:10:00|30940.7|30900.7|30939.3|30899.3|30959.2|30919.2|30939.3|30899.3|0
1583316900000|2020-03-04 10:15:00|30938.5|30898.5|30929.3|30889.3|30939.3|30899.3|30929.3|30889.3|0
1583317200000|2020-03-04 10:20:00|30934.3|30894.3|30919.3|30879.3|30939.3|30899.3|30919.3|30879.3|0
1583317500000|2020-03-04 10:25:00|30917.9|30877.9|30909.4|30869.4|30919.4|30879.4|30909.3|30869.3|0
1583317800000|2020-03-04 10:30:00|30914.4|30874.4|30929.4|30889.4|30929.4|30889.4|30914.4|30874.4|0
1583318100000|2020-03-04 10:35:00|30924.4|30884.4|30920.2|30880.2|30924.4|30884.4|30904.4|30864.4|0
1583318400000|2020-03-04 10:40:00|30924.5|30884.5|30909.5|30869.5|30925.2|30885.2|30909.5|30869.5|1
1583318700000|2020-03-04 10:45:00|30910.2|30870.2|30921.8|30881.8|30921.8|30881.8|30909.5|30869.5|148
1583319000000|2020-03-04 10:50:00|30931.8|30891.8|30921.9|30881.9|30931.8|30891.8|30916.9|30876.9|3
1583319300000|2020-03-04 10:55:00|30921.1|30881.1|30911.9|30871.9|30921.1|30881.1|30911.9|30871.9|0
1583319600000|2020-03-04 11:00:00|30916.9|30876.9|30921.9|30881.9|30921.9|30881.9|30911.9|30871.9|0
1583319900000|2020-03-04 11:05:00|30931.2|30891.2|30922|30882|30931.2|30891.2|30921.9|30881.9|0
1583320200000|2020-03-04 11:10:00|30927.7|30887.7|30912|30872|30927.7|30887.7|30912|30872|0
1583320500000|2020-03-04 11:15:00|30912.7|30872.7|30902|30862|30917|30877|30902|30862|0
1583320800000|2020-03-04 11:20:00|30912|30872|30922|30882|30922|30882|30912|30872|0
1583321100000|2020-03-04 11:25:00|30922.1|30882.1|30942.1|30902.1|30942.1|30902.1|30922.1|30882.1|0
1583321400000|2020-03-04 11:30:00|30932.1|30892.1|30942.1|30902.1|30942.1|30902.1|30932.1|30892.1|12
1583321700000|2020-03-04 11:35:00|30937.1|30897.1|30952.1|30912.1|30962.1|30922.1|30932.1|30892.1|0
1583322000000|2020-03-04 11:40:00|30947.1|30907.1|30974.2|30854.2|30974.2|30907.1|30929.3|30844.2|25
1583322300000|2020-03-04 11:45:00|30969.2|30849.2|30963.5|30843.5|30974.2|30854.2|30963.5|30843.5|0
1583322600000|2020-03-04 11:50:00|30973.5|30853.5|30973.6|30853.6|30973.6|30853.6|30963.5|30843.5|0
1583322900000|2020-03-04 11:55:00|30968.6|30848.6|30993.6|30873.6|30993.6|30873.6|30963.6|30843.6|0
1583323200000|2020-03-04 12:00:00|30988.6|30868.6|30973.6|30853.6|30988.6|30868.6|30973.6|30853.6|0
1583323500000|2020-03-04 12:05:00|30977.9|30857.9|31003.7|30883.7|31003.7|30883.7|30973.6|30853.6|0
1583323800000|2020-03-04 12:10:00|30999.4|30879.4|30993.7|30873.7|31003.7|30883.7|30993.7|30873.7|0
1583324100000|2020-03-04 12:15:00|31003.7|30883.7|30946.6|30906.6|31003.7|30906.6|30936.6|30843.7|0
1583324400000|2020-03-04 12:20:00|30945.9|30905.9|30955.2|30915.2|30975.9|30935.9|30941.6|30901.6|0
1583324700000|2020-03-04 12:25:00|30960.2|30920.2|30935.2|30895.2|30965.2|30925.2|30925.2|30885.2|0
1583325000000|2020-03-04 12:30:00|30935.3|30895.3|30946|30906|30965.3|30906|30925.3|30871|5
1583325300000|2020-03-04 12:35:00|30961|30881|30946|30906|30971|30916|30936|30881|0
1583325600000|2020-03-04 12:40:00|30961|30881|30906.1|30866.1|30961|30916|30896.1|30836.8|0
1583325900000|2020-03-04 12:45:00|30896.1|30856.1|30936.1|30896.1|30955.4|30896.1|30896.1|30856.1|0
1583326200000|2020-03-04 12:50:00|30955.4|30875.4|30936.1|30896.1|30965.4|30906.1|30926.1|30866.8|0
1583326500000|2020-03-04 12:55:00|30946.1|30906.1|30916.2|30876.2|30965.4|30906.1|30916.1|30866.9|0
1583326800000|2020-03-04 13:00:00|30941.2|30861.2|30951.9|30871.9|30966.9|30886.9|30921.9|30856.9|0
1583327100000|2020-03-04 13:05:00|30956.9|30876.9|30926.9|30846.9|30962.6|30876.9|30916.9|30836.9|0
1583327400000|2020-03-04 13:10:00|30931.9|30851.9|30942|30862|30947.7|30867.7|30926.9|30846.9|0
1583327700000|2020-03-04 13:15:00|30937.7|30857.7|30942.7|30862.7|30958.4|30885.6|30912|30834.2|21
1583328000000|2020-03-04 13:20:00|30943.5|30863.5|30957|30877|30957|30877|30932.7|30852.7|7
1583328300000|2020-03-04 13:25:00|30952.8|30872.8|30929.2|30889.2|30962.8|30893.5|30923.5|30868.5|0
1583328600000|2020-03-04 13:30:00|30933.5|30893.5|30942.1|30902.1|30958.5|30914.9|30929.2|30872.8|5
1583328900000|2020-03-04 13:35:00|30945|30905|30900.7|30860.7|30979.2|30910.7|30900.7|30827.8|4
1583329200000|2020-03-04 13:40:00|30921.4|30841.4|30927.9|30887.9|30942.9|30897.9|30892.1|30832.9|0
1583332200000|2020-03-04 14:30:00|30919.6|30879.6|30995.3|30875.3|30995.3|30908.2|30878.2|30823.2|5
1583332500000|2020-03-04 14:35:00|30994.6|30874.6|30984|30944|31023.2|30944|30948.2|30854.6|9
1583332800000|2020-03-04 14:40:00|30974|30934|30934|30894|30994.7|30945.4|30934|30894|9
1583333100000|2020-03-04 14:45:00|30929.7|30889.7|30854|30814|30929.7|30889.7|30854|30814|0
1583333400000|2020-03-04 14:50:00|30864|30824|30911.9|30831.9|30930.4|30846.9|30845.5|30790.5|41
1583333700000|2020-03-04 14:55:00|30911.2|30831.2|30919.8|30879.8|30919.8|30879.8|30883.3|30821.9|0
1583334000000|2020-03-04 15:00:00|30914.8|30874.8|30929.1|30889.1|30938.4|30898.4|30909.1|30869.1|0
1583334300000|2020-03-04 15:05:00|30928.4|30888.4|30899.8|30859.8|30929.1|30889.1|30881.2|30841.2|5
1583334600000|2020-03-04 15:10:00|30890.5|30850.5|30888.4|30848.4|30913.4|30862.7|30879.9|30827.7|2
1583334900000|2020-03-04 15:15:00|30888.5|30848.5|30987.8|30907.8|30987.8|30927.1|30888.5|30833.5|0
1583335200000|2020-03-04 15:20:00|30987.1|30907.1|30938.5|30898.5|30987.1|30917.1|30928.5|30869.2|0
1583335500000|2020-03-04 15:25:00|30948.5|30908.5|30940|30860|30967.8|30908.5|30927.1|30855|1
1583335800000|2020-03-04 15:30:00|30945|30865|30958.6|30918.6|30958.6|30918.6|30898.5|30855|2
1583336100000|2020-03-04 15:35:00|30963.6|30923.6|30968.6|30928.6|30973.6|30933.6|30938.6|30898.6|0
1583336400000|2020-03-04 15:40:00|30969.3|30929.3|30979.3|30939.3|30989.3|30949.3|30958.6|30918.6|0
1583336700000|2020-03-04 15:45:00|30980.1|30940.1|30990.1|30950.1|30990.1|30950.1|30968.6|30928.6|10
1583337000000|2020-03-04 15:50:00|30992.2|30952.2|30980.1|30940.1|31009.4|30952.9|30980.1|30920.8|2
1583337300000|2020-03-04 15:55:00|30990.1|30950.1|30980.1|30940.1|31009.4|30950.1|30970.1|30910.8|0
1583337600000|2020-03-04 16:00:00|30990.1|30950.1|30980.2|30940.2|31005.2|30950.2|30980.2|30925.2|0
1583337900000|2020-03-04 16:05:00|30970.2|30930.2|30970.2|30930.2|30989.5|30930.2|30950.2|30900.9|1
1583338200000|2020-03-04 16:10:00|30980.2|30940.2|30980.2|30940.2|31005.2|30950.2|30970.2|30910.9|1
1583338500000|2020-03-04 16:15:00|30971.7|30931.7|30990.3|30950.3|30991|30951|30970.2|30930.2|0
1583338800000|2020-03-04 16:20:00|30991|30951|30980.3|30940.3|31009.6|30951|30980.3|30925.3|0
1583339100000|2020-03-04 16:25:00|30990.3|30950.3|30991.7|30951.7|31011|30953.8|30990.3|30925.3|21
1583339400000|2020-03-04 16:30:00|30991.8|30951.8|30995.3|30955.3|30995.3|30955.3|30985.3|30945.3|12
1583339700000|2020-03-04 16:35:00|30985.3|30945.3|30985.3|30945.3|30995.3|30955.3|30975.3|30935.3|0
1583340000000|2020-03-04 16:40:00|30986|30946|30997.5|30957.5|30998.2|30958.2|30985.3|30945.3|28
1583340300000|2020-03-04 16:45:00|30996.8|30956.8|30998.2|30958.2|30998.2|30958.2|30996.8|30956.8|0
1583340600000|2020-03-04 16:50:00|30988.9|30948.9|30998.2|30958.2|30998.2|30958.2|30988.9|30948.9|23
1583340900000|2020-03-04 16:55:00|30988.9|30948.9|31007.5|30967.5|31007.5|30967.5|30988.9|30948.9|0
1583341200000|2020-03-04 17:00:00|31007.6|30967.6|31002|30962|31044.1|30969|30976.9|30914.1|29
1583341500000|2020-03-04 17:05:00|31002.7|30962.7|30992.7|30952.7|31002.7|30962.7|30983.4|30943.4|0
1583341800000|2020-03-04 17:10:00|30994.8|30954.8|31015.5|30975.5|31054.1|30994.8|30994.8|30954.8|5
1583342100000|2020-03-04 17:15:00|31024.8|30984.8|31015.6|30975.6|31034.8|30994.8|31015.6|30975.6|0
1583342400000|2020-03-04 17:20:00|31006.3|30966.3|31006.3|30966.3|31015.6|30975.6|30997|30957|0
1583342700000|2020-03-04 17:25:00|31015.6|30975.6|30997|30957|31015.6|30975.6|30997|30957|0
1583343000000|2020-03-04 17:30:00|31002|30962|31015.6|30975.6|31015.6|30975.6|30997|30957|0
1583343300000|2020-03-04 17:35:00|31015.7|30975.7|31006.4|30966.4|31017.8|30977.8|31006.4|30966.4|1
1583343600000|2020-03-04 17:40:00|31007.1|30967.1|31007.1|30967.1|31016.4|30976.4|30997.8|30957.8|10
1583343900000|2020-03-04 17:45:00|31012.1|30972.1|31016.3|30976.3|31020.6|30980.6|30997.8|30957.8|23
1583344200000|2020-03-04 17:50:00|31020.6|30980.6|31015.7|30975.7|31020.6|30980.6|31000.6|30960.6|1
1583344500000|2020-03-04 17:55:00|31015|30975|31000.7|30960.7|31020|30980|30990.7|30950.7|0
1583344800000|2020-03-04 18:00:00|30995.7|30955.7|31006.3|30966.3|31006.3|30966.3|30966.4|30883|110
1583345100000|2020-03-04 18:05:00|31014.9|30974.9|31030|30910|31048.5|30979.9|30992.1|30910|0
1583345400000|2020-03-04 18:10:00|31035|30915|30986.5|30946.5|31035|30972.1|30971.5|30910|0
1583345700000|2020-03-04 18:15:00|30991.5|30951.5|30990.8|30950.8|31000.8|30960.8|30980.8|30940.8|9
1583346000000|2020-03-04 18:20:00|30989.4|30949.4|30975.9|30935.9|30989.4|30949.4|30965.9|30925.9|3
1583346300000|2020-03-04 18:25:00|30984.5|30944.5|30964.6|30924.6|30985.9|30945.9|30945.9|30905.9|22
1583346600000|2020-03-04 18:30:00|30969.6|30929.6|30966.7|30926.7|30994.6|30954.6|30964.6|30924.6|0
1583346900000|2020-03-04 18:35:00|30967.4|30927.4|30954.6|30914.6|30985.3|30945.3|30944.6|30904.6|3
1583347200000|2020-03-04 18:40:00|30964.6|30924.6|30951.2|30911.2|30974.6|30934.6|30941.2|30886.2|5
1583347500000|2020-03-04 18:45:00|30970.5|30890.5|30949.3|30829.3|30983.3|30901.2|30924.4|30829.3|41
1583347800000|2020-03-04 18:50:00|30939.3|30819.3|30945.9|30825.9|30958.6|30838.6|30932.3|30812.3|45
1583348100000|2020-03-04 18:55:00|30945.2|30825.2|30935.9|30815.9|30945.9|30825.9|30935.2|30815.2|2
1583348400000|2020-03-04 19:00:00|30945.9|30825.9|30936.6|30816.6|30945.9|30864.2|30904.2|30806.6|16
1583348700000|2020-03-04 19:05:00|30927.3|30807.3|30886.6|30766.6|30927.3|30807.3|30846.6|30726.6|0
1583349000000|2020-03-04 19:10:00|30891.6|30771.6|30866|30826|30901.6|30826|30780.1|30728.7|5
1583349300000|2020-03-04 19:15:00|30868|30828|30806.7|30766.7|30888|30829.4|30806.7|30728.7|1
1583370000000|2020-03-05 01:00:00|30743.1|30703.1|30805.8|30765.8|30840.1|30779.4|30743.1|30703.1|0
1583370300000|2020-03-05 01:05:00|30815.8|30775.8|30815.8|30775.8|30820.8|30780.8|30805.8|30765.8|0
1583370600000|2020-03-05 01:10:00|30820.8|30780.8|30845.8|30805.8|30855.8|30815.8|30815.8|30775.8|0
1583370900000|2020-03-05 01:15:00|30850.8|30810.8|30855.9|30815.9|30855.9|30815.9|30845.8|30805.8|0
1583371200000|2020-03-05 01:20:00|30850.9|30810.9|30855.9|30815.9|30855.9|30815.9|30845.9|30805.9|0
1583371500000|2020-03-05 01:25:00|30845.9|30805.9|30855.9|30815.9|30855.9|30815.9|30845.9|30805.9|0
1583371800000|2020-03-05 01:30:00|30855.2|30815.2|30835.9|30795.9|30855.2|30815.2|30835.9|30795.9|0
1583372100000|2020-03-05 01:35:00|30825.9|30785.9|30825.9|30785.9|30825.9|30785.9|30825.3|30785.3|0
1583372400000|2020-03-05 01:40:00|30826|30786|30826|30786|30826|30786|30821|30781|0
1583372700000|2020-03-05 01:45:00|30821|30781|30826|30786|30826|30786|30821|30781|0
1583373000000|2020-03-05 01:50:00|30821|30781|30826|30786|30826|30786|30816|30776|0
1583373600000|2020-03-05 02:00:00|30836|30796|30836|30796|30836|30796|30836|30796|0
1583373900000|2020-03-05 02:05:00|30836.1|30796.1|30836.1|30796.1|30836.1|30796.1|30826.1|30786.1|0
1583374200000|2020-03-05 02:10:00|30831.1|30791.1|30826.1|30786.1|30836.1|30796.1|30826.1|30786.1|0
1583374500000|2020-03-05 02:15:00|30831.1|30791.1|30836.1|30796.1|30836.1|30796.1|30826.1|30786.1|0
1583374800000|2020-03-05 02:20:00|30835.5|30795.5|30816.1|30776.1|30835.5|30795.5|30816.1|30776.1|0
1583375100000|2020-03-05 02:25:00|30821.1|30781.1|30826.2|30786.2|30826.2|30786.2|30816.1|30776.1|0
1583375400000|2020-03-05 02:30:00|30821.2|30781.2|30831.2|30791.2|30836.2|30796.2|30821.2|30781.2|0
1583375700000|2020-03-05 02:35:00|30831.8|30791.8|30836.2|30796.2|30846.2|30806.2|30831.8|30791.8|0
1583376000000|2020-03-05 02:40:00|30845.5|30805.5|30846.2|30806.2|30846.2|30806.2|30841.2|30801.2|0
1583376300000|2020-03-05 02:45:00|30846.9|30806.9|30856.2|30816.2|30856.2|30816.2|30846.9|30806.9|0
1583376600000|2020-03-05 02:50:00|30856.3|30816.3|30866.3|30826.3|30866.3|30826.3|30856.3|30816.3|0
1583377200000|2020-03-05 03:00:00|30867.6|30827.6|30876.3|30836.3|30886.3|30846.3|30867.6|30827.6|0
1583377500000|2020-03-05 03:05:00|30881.3|30841.3|30876.3|30836.3|30886.3|30846.3|30876.3|30836.3|0
1583377800000|2020-03-05 03:10:00|30877|30837|30866.4|30826.4|30886.3|30846.3|30866.3|30826.3|0
1583378100000|2020-03-05 03:15:00|30871.4|30831.4|30866.4|30826.4|30876.4|30836.4|30856.4|30816.4|0
1583378400000|2020-03-05 03:20:00|30871.4|30831.4|30886.4|30846.4|30886.4|30846.4|30871.4|30831.4|0
1583379000000|2020-03-05 03:30:00|30896.4|30856.4|30896.4|30856.4|30896.4|30856.4|30896.4|30856.4|0
1583379300000|2020-03-05 03:35:00|30887.1|30847.1|30896.5|30856.5|30896.5|30856.5|30886.4|30846.4|0
1583379900000|2020-03-05 03:45:00|30895.8|30855.8|30896.5|30856.5|30896.5|30856.5|30886.5|30846.5|0
1583380800000|2020-03-05 04:00:00|30901.5|30861.5|30911.6|30871.6|30911.6|30871.6|30901.5|30861.5|0
1583381100000|2020-03-05 04:05:00|30912.2|30872.2|30906.6|30866.6|30912.2|30872.2|30906.6|30866.6|0
1583381400000|2020-03-05 04:10:00|30896.6|30856.6|30896.6|30856.6|30901.6|30861.6|30896.6|30856.6|0
1583381700000|2020-03-05 04:15:00|30901.6|30861.6|30886.6|30846.6|30901.6|30861.6|30886.6|30846.6|0
1583382000000|2020-03-05 04:20:00|30886.7|30846.7|30886.7|30846.7|30886.7|30846.7|30886.7|30846.7|0
1583382300000|2020-03-05 04:25:00|30891.7|30851.7|30876.7|30836.7|30896.7|30856.7|30876.7|30836.7|0
1583382600000|2020-03-05 04:30:00|30881.7|30841.7|30886.7|30846.7|30886.7|30846.7|30881.7|30841.7|0
1583382900000|2020-03-05 04:35:00|30881.7|30841.7|30886.7|30846.7|30886.7|30846.7|30881.7|30841.7|0
1583383200000|2020-03-05 04:40:00|30881.7|30841.7|30881.7|30841.7|30886.7|30846.7|30881.1|30841.1|0
1583383500000|2020-03-05 04:45:00|30886.1|30846.1|30891.8|30851.8|30896.8|30856.8|30886.1|30846.1|0
1583383800000|2020-03-05 04:50:00|30886.8|30846.8|30886.8|30846.8|30891.8|30851.8|30886.8|30846.8|0
1583384100000|2020-03-05 04:55:00|30891.1|30851.1|30886.8|30846.8|30891.1|30851.1|30886.8|30846.8|0
1583384400000|2020-03-05 05:00:00|30891.8|30851.8|30896.8|30856.8|30896.8|30856.8|30886.8|30846.8|0
1583384700000|2020-03-05 05:05:00|30896.2|30856.2|30886.8|30846.8|30896.2|30856.2|30886.8|30846.8|0
1583385000000|2020-03-05 05:10:00|30886.9|30846.9|30876.9|30836.9|30886.9|30846.9|30876.9|30836.9|0
1583385300000|2020-03-05 05:15:00|30877.5|30837.5|30881.9|30841.9|30886.9|30846.9|30876.9|30836.9|0
1583385600000|2020-03-05 05:20:00|30881.2|30841.2|30876.9|30836.9|30886.9|30846.9|30876.9|30836.9|0
1583385900000|2020-03-05 05:25:00|30881.9|30841.9|30881.9|30841.9|30881.9|30841.9|30881.9|30841.9|0
1583386200000|2020-03-05 05:30:00|30882.6|30842.6|30887|30847|30887|30847|30882.6|30842.6|0
1583386500000|2020-03-05 05:35:00|30867|30827|30862|30822|30867|30827|30857|30817|0
1583386800000|2020-03-05 05:40:00|30862.6|30822.6|30862|30822|30867|30827|30857|30817|0
1583387100000|2020-03-05 05:45:00|30862.7|30822.7|30862|30822|30867|30827|30857.7|30817.7|0
1583387400000|2020-03-05 05:50:00|30862.7|30822.7|30877|30837|30877|30837|30857|30817|0
1583387700000|2020-03-05 05:55:00|30877.1|30837.1|30887.1|30847.1|30891.4|30851.4|30877.1|30837.1|0
1583388000000|2020-03-05 06:00:00|30892.1|30852.1|30872.1|30832.1|30892.1|30852.1|30862.1|30822.1|0
1583388300000|2020-03-05 06:05:00|30872.7|30832.7|30867.1|30827.1|30872.8|30832.8|30862.1|30822.1|0
1583388600000|2020-03-05 06:10:00|30866.5|30826.5|30862.1|30822.1|30867.1|30827.1|30857.1|30817.1|0
1583388900000|2020-03-05 06:15:00|30867.1|30827.1|30867.1|30827.1|30867.1|30827.1|30867.1|30827.1|0
1583389200000|2020-03-05 06:20:00|30857.8|30817.8|30867.2|30827.2|30867.2|30827.2|30857.1|30817.1|0
1583389800000|2020-03-05 06:30:00|30866.5|30826.5|30857.2|30817.2|30866.5|30826.5|30852.2|30812.2|0
1583390100000|2020-03-05 06:35:00|30857.9|30817.9|30857.2|30817.2|30867.2|30827.2|30857.2|30817.2|0
1583390400000|2020-03-05 06:40:00|30867.2|30827.2|30867.3|30827.3|30867.3|30827.3|30857.2|30817.2|0
1583390700000|2020-03-05 06:45:00|30866.6|30826.6|30857.3|30817.3|30866.6|30826.6|30857.3|30817.3|0
1583391000000|2020-03-05 06:50:00|30858.6|30818.6|30862.3|30822.3|30867.3|30827.3|30857.3|30817.3|0
1583391300000|2020-03-05 06:55:00|30863|30823|30862.3|30822.3|30867.3|30827.3|30857.3|30817.3|0
1583391600000|2020-03-05 07:00:00|30867.3|30827.3|30867.3|30827.3|30867.3|30827.3|30857.3|30817.3|0
1583391900000|2020-03-05 07:05:00|30867.4|30827.4|30867.4|30827.4|30867.4|30827.4|30867.4|30827.4|0
1583392200000|2020-03-05 07:10:00|30866.7|30826.7|30866.7|30826.7|30867.4|30827.4|30857.4|30817.4|0
1583392500000|2020-03-05 07:15:00|30862.4|30822.4|30877.4|30837.4|30877.4|30837.4|30862.4|30822.4|0
1583392800000|2020-03-05 07:20:00|30887.4|30847.4|30877.4|30837.4|30887.4|30847.4|30877.4|30837.4|0
1583393100000|2020-03-05 07:25:00|30872.4|30832.4|30872.4|30832.4|30877.4|30837.4|30872.4|30832.4|0
1583393400000|2020-03-05 07:30:00|30873.1|30833.1|30867.5|30827.5|30877.5|30837.5|30867.4|30827.4|0
1583394000000|2020-03-05 07:40:00|30862.5|30822.5|30867.5|30827.5|30867.5|30827.5|30862.5|30822.5|0
1583394300000|2020-03-05 07:45:00|30861.9|30821.9|30862.5|30822.5|30862.5|30822.5|30857.5|30817.5|0
1583394600000|2020-03-05 07:50:00|30863.2|30823.2|30862.6|30822.6|30867.5|30827.5|30857.5|30817.5|0
1583394900000|2020-03-05 07:55:00|30861.9|30821.9|30867.6|30827.6|30867.6|30827.6|30857.6|30817.6|0
1583395200000|2020-03-05 08:00:00|30862.6|30822.6|30857.6|30817.6|30863.2|30823.2|30857.6|30817.6|0
1583395500000|2020-03-05 08:05:00|30857|30817|30857.6|30817.6|30857.6|30817.6|30847.6|30807.6|0
1583395800000|2020-03-05 08:10:00|30857|30817|30837.6|30797.6|30857.6|30817.6|30837.6|30797.6|0
1583396100000|2020-03-05 08:15:00|30837|30797|30817.7|30777.7|30837.6|30797.6|30817.6|30777.6|0
1583396400000|2020-03-05 08:20:00|30817|30777|30798.3|30758.3|30817|30777|30798.3|30758.3|0
1583396700000|2020-03-05 08:25:00|30802.7|30762.7|30832.7|30792.7|30837.7|30797.7|30802.7|30762.7|0
1583397000000|2020-03-05 08:30:00|30833.4|30793.4|30767.7|30727.7|30837.7|30797.7|30747.7|30707.7|0
1583397300000|2020-03-05 08:35:00|30777.7|30737.7|30767.7|30727.7|30777.7|30737.7|30767.7|30727.7|0
1583397600000|2020-03-05 08:40:00|30762.7|30722.7|30767.8|30727.8|30767.8|30727.8|30757.7|30717.7|0
1583397900000|2020-03-05 08:45:00|30762.8|30722.8|30767.8|30727.8|30767.8|30727.8|30747.8|30707.8|0
1583398200000|2020-03-05 08:50:00|30777.8|30737.8|30777.8|30737.8|30777.8|30737.8|30777.8|30737.8|0
1583398500000|2020-03-05 08:55:00|30782.8|30742.8|30777.8|30737.8|30787.8|30747.8|30777.8|30737.8|0
1583398800000|2020-03-05 09:00:00|30777.2|30737.2|30787.9|30747.9|30787.9|30747.9|30767.8|30727.8|0
1583399100000|2020-03-05 09:05:00|30782.9|30742.9|30777.9|30737.9|30782.9|30742.9|30757.9|30717.9|0
1583399400000|2020-03-05 09:10:00|30767.9|30727.9|30757.9|30717.9|30767.9|30727.9|30757.9|30717.9|0
1583399700000|2020-03-05 09:15:00|30758.5|30718.5|30748.6|30708.6|30758.5|30718.5|30737.9|30697.9|0
1583400000000|2020-03-05 09:20:00|30752.9|30712.9|30757.9|30717.9|30758.6|30718.6|30752.9|30712.9|0
1583400300000|2020-03-05 09:25:00|30758|30718|30768|30728|30768|30728|30758|30718|0
1583400600000|2020-03-05 09:30:00|30758.6|30718.6|30758.6|30718.6|30758.6|30718.6|30758|30718|0
1583400900000|2020-03-05 09:35:00|30763|30723|30768|30728|30768|30728|30758|30718|0
1583401200000|2020-03-05 09:40:00|30763|30723|30763|30723|30768|30728|30758|30718|0
1583401500000|2020-03-05 09:45:00|30768|30728|30768|30728|30768|30728|30763|30723|0
1583401800000|2020-03-05 09:50:00|30768.1|30728.1|30768.1|30728.1|30768.1|30728.1|30768.1|30728.1|0
1583402100000|2020-03-05 09:55:00|30767.4|30727.4|30768.1|30728.1|30768.1|30728.1|30758.1|30718.1|0
1583402400000|2020-03-05 10:00:00|30758.1|30718.1|30768.1|30728.1|30768.1|30728.1|30758.1|30718.1|0
1583403000000|2020-03-05 10:10:00|30773.1|30733.1|30788.2|30748.2|30788.2|30748.2|30773.1|30733.1|0
1583403300000|2020-03-05 10:15:00|30787.5|30747.5|30798.2|30758.2|30798.2|30758.2|30778.2|30738.2|0
1583403600000|2020-03-05 10:20:00|30793.2|30753.2|30778.2|30738.2|30793.2|30753.2|30778.2|30738.2|0
1583403900000|2020-03-05 10:25:00|30788.2|30748.2|30778.2|30738.2|30788.2|30748.2|30778.2|30738.2|0
1583404200000|2020-03-05 10:30:00|30777.6|30737.6|30768.2|30728.2|30778.2|30738.2|30768.2|30728.2|0
1583404500000|2020-03-05 10:35:00|30768.9|30728.9|30778.3|30738.3|30788.3|30748.3|30768.9|30728.9|0
1583404800000|2020-03-05 10:40:00|30777.6|30737.6|30743.3|30703.3|30778.3|30738.3|30738.3|30689.6|0
1583405100000|2020-03-05 10:45:00|30738.3|30698.3|30728.3|30688.3|30748.3|30708.3|30718.3|30659.6|0
1583405400000|2020-03-05 10:50:00|30723.3|30683.3|30738.3|30698.3|30738.3|30698.3|30718.3|30678.3|0
1583405700000|2020-03-05 10:55:00|30742.7|30702.7|30743.3|30703.3|30753.3|30713.3|30738.3|30698.3|0
1583406000000|2020-03-05 11:00:00|30748.3|30708.3|30728.4|30688.4|30748.3|30708.3|30728.4|30688.4|0
1583406300000|2020-03-05 11:05:00|30732.7|30692.7|30733.4|30693.4|30738.4|30698.4|30723.4|30683.4|0
1583406600000|2020-03-05 11:10:00|30728.4|30688.4|30718.4|30678.4|30737.8|30688.4|30708.4|30657.8|0
1583406900000|2020-03-05 11:15:00|30719.7|30679.7|30738.4|30698.4|30739.7|30699.7|30719.7|30679.7|0
1583407200000|2020-03-05 11:20:00|30739.7|30699.7|30738.5|30698.5|30748.5|30708.5|30728.4|30688.4|0
1583407500000|2020-03-05 11:25:00|30743.5|30703.5|30748.5|30708.5|30748.5|30708.5|30738.5|30698.5|0
1583407800000|2020-03-05 11:30:00|30738.5|30698.5|30718.5|30678.5|30738.5|30698.5|30718.5|30678.5|0
1583408100000|2020-03-05 11:35:00|30728.5|30688.5|30718.5|30678.5|30728.5|30688.5|30707.9|30667.9|0
1583408400000|2020-03-05 11:40:00|30724.2|30684.2|30738.5|30698.5|30738.5|30698.5|30724.2|30684.2|0
1583408700000|2020-03-05 11:45:00|30733.5|30693.5|30748.6|30708.6|30748.6|30708.6|30733.5|30693.5|0
1583409000000|2020-03-05 11:50:00|30749.2|30709.2|30753.6|30713.6|30758.6|30718.6|30748.6|30708.6|0
1583409300000|2020-03-05 11:55:00|30754.2|30714.2|30768.6|30728.6|30768.6|30728.6|30754.2|30714.2|0
1583409600000|2020-03-05 12:00:00|30758.6|30718.6|30748.6|30708.6|30763.6|30723.6|30738.6|30698.6|0
1583409900000|2020-03-05 12:05:00|30743.6|30703.6|30728.6|30688.6|30748.6|30708.6|30728.6|30688.6|0
1583410200000|2020-03-05 12:10:00|30733.6|30693.6|30743.7|30703.7|30758.7|30718.7|30733.6|30693.6|0
1583410500000|2020-03-05 12:15:00|30748.7|30708.7|30718.7|30678.7|30748.7|30708.7|30718.7|30678.7|0
1583410800000|2020-03-05 12:20:00|30723.7|30683.7|30708.7|30668.7|30728.7|30688.7|30698.7|30658.7|0
1583411100000|2020-03-05 12:25:00|30718.7|30678.7|30708.7|30668.7|30718.7|30678.7|30708.7|30668.7|0
1583411400000|2020-03-05 12:30:00|30718.7|30678.7|30708.8|30668.8|30718.8|30678.8|30708.7|30668.7|0
1583411700000|2020-03-05 12:35:00|30713.8|30673.8|30693.8|30653.8|30728.8|30688.8|30668.8|30628.8|0
1583412000000|2020-03-05 12:40:00|30688.8|30648.8|30688.2|30648.2|30708.8|30668.8|30688.2|30648.2|1
1583412300000|2020-03-05 12:45:00|30708.8|30628.8|30734.4|30614.4|30735|30633.2|30708.8|30595|1
1583412600000|2020-03-05 12:50:00|30730|30610|30725|30605|30730|30610|30715|30595|0
1583412900000|2020-03-05 12:55:00|30725.1|30605.1|30715.1|30595.1|30725.1|30605.1|30715.1|30595.1|0
1583413200000|2020-03-05 13:00:00|30705.1|30585.1|30705.1|30585.1|30705.1|30585.1|30695.1|30575.1|0
1583413500000|2020-03-05 13:05:00|30706.4|30586.4|30695.1|30575.1|30715.1|30595.1|30695.1|30575.1|0
1583413800000|2020-03-05 13:10:00|30695.8|30575.8|30715.1|30595.1|30715.1|30595.1|30695.1|30575.1|0
1583414100000|2020-03-05 13:15:00|30710.1|30590.1|30710.2|30590.2|30715.2|30595.2|30705.2|30585.2|0
1583414400000|2020-03-05 13:20:00|30705.2|30585.2|30660.2|30540.2|30705.2|30585.2|30655.2|30535.2|0
1583414700000|2020-03-05 13:25:00|30665.2|30545.2|30665.2|30545.2|30675.2|30555.2|30655.2|30535.2|0
1583415000000|2020-03-05 13:30:00|30670.2|30550.2|30635.2|30515.2|30675.2|30555.2|30635.2|30515.2|0
1583415300000|2020-03-05 13:35:00|30635.9|30515.9|30675.3|30555.3|30685.3|30565.3|30635.9|30515.9|0
1583415600000|2020-03-05 13:40:00|30675.9|30555.9|30665.3|30545.3|30685.3|30565.3|30655.3|30535.3|0
1583418600000|2020-03-05 14:30:00|30618|30578|30705.5|30585.5|30735.5|30628|30579.3|30486.1|5
1583418900000|2020-03-05 14:35:00|30714.9|30594.9|30699.3|30579.3|30715.5|30640.5|30665.5|30545.5|7
1583419200000|2020-03-05 14:40:00|30694.3|30574.3|30704.3|30584.3|30718.7|30623.7|30694.3|30574.3|0
1583419500000|2020-03-05 14:45:00|30709.3|30589.3|30688.1|30648.1|30726.8|30686.8|30688.1|30574.3|3
1583419800000|2020-03-05 14:50:00|30696.8|30656.8|30686.9|30646.9|30706.9|30666.9|30686.8|30646.8|0
1583420100000|2020-03-05 14:55:00|30681.9|30641.9|30670|30630|30690|30650|30666.9|30588.1|5
1583420400000|2020-03-05 15:00:00|30675|30635|30600|30560|30675|30635|30590|30550|0
1583420700000|2020-03-05 15:05:00|30598.8|30558.8|30569.4|30529.4|30610|30570|30560|30520|2
1583421000000|2020-03-05 15:10:00|30560|30520|30548.2|30468.2|30578.8|30538.8|30520.1|30468.2|11
1583421300000|2020-03-05 15:15:00|30558.2|30478.2|30578.2|30498.2|30648.2|30568.2|30548.2|30468.2|1
1583421600000|2020-03-05 15:20:00|30583.2|30503.2|30578.2|30498.2|30618.2|30538.2|30578.2|30498.2|0
1583421900000|2020-03-05 15:25:00|30573.2|30493.2|30558.3|30478.3|30578.3|30498.3|30548.3|30468.3|0
1583422200000|2020-03-05 15:30:00|30553.3|30473.3|30568.3|30488.3|30568.3|30488.3|30548.3|30468.3|0
1583422500000|2020-03-05 15:35:00|30569.5|30489.5|30568.3|30488.3|30598.3|30518.3|30568.3|30488.3|0
1583422800000|2020-03-05 15:40:00|30558.3|30478.3|30538.3|30458.3|30558.3|30491.4|30531.4|30458.3|1
1583423100000|2020-03-05 15:45:00|30528.3|30448.3|30466.4|30386.4|30538.3|30482.1|30436.4|30337.1|43
1583423400000|2020-03-05 15:50:00|30456.4|30376.4|30508.3|30388.3|30513.3|30393.3|30446.4|30347.1|0
1583423700000|2020-03-05 15:55:00|30507.7|30387.7|30524.6|30404.6|30534.6|30414.6|30483.4|30363.4|0
1583424000000|2020-03-05 16:00:00|30506.5|30426.5|30564.6|30444.6|30571.5|30472.1|30506.5|30407.1|0
1583424300000|2020-03-05 16:05:00|30569.6|30449.6|30567.1|30447.1|30585.9|30487.1|30546.5|30447.1|0
1583424600000|2020-03-05 16:10:00|30575.9|30455.9|30566.5|30486.5|30607.1|30516.5|30546.5|30447.1|0
1583424900000|2020-03-05 16:15:00|30576.5|30496.5|30597.2|30517.2|30621.5|30526.5|30566.5|30471.5|0
1583425200000|2020-03-05 16:20:00|30577.8|30537.8|30498.4|30458.4|30577.8|30537.8|30498.4|30448.4|2
1583425500000|2020-03-05 16:25:00|30503.4|30463.4|30518.4|30478.4|30527.8|30487.8|30489|30449|3
1583425800000|2020-03-05 16:30:00|30509.7|30469.7|30510.9|30470.9|30520.9|30480.9|30499.7|30459.7|5
1583426100000|2020-03-05 16:35:00|30510.3|30470.3|30513.4|30433.4|30513.4|30470.9|30482.2|30433.4|6
1583426400000|2020-03-05 16:40:00|30522.8|30442.8|30544.1|30424.1|30574.1|30454.1|30522.8|30414.7|4
1583426700000|2020-03-05 16:45:00|30539.7|30419.7|30544.1|30424.1|30554.1|30434.1|30470.9|30405.9|0
1583427000000|2020-03-05 16:50:00|30554.1|30434.1|30535.9|30455.9|30554.1|30455.9|30515.9|30424.1|0
1583427300000|2020-03-05 16:55:00|30530.9|30450.9|30522.3|30442.3|30535.9|30464.1|30484.7|30433.5|0
1583427600000|2020-03-05 17:00:00|30513.5|30433.5|30552.3|30472.3|30562.3|30482.3|30513.5|30433.5|0
1583427900000|2020-03-05 17:05:00|30551.7|30471.7|30520.4|30440.4|30551.7|30471.7|30472.3|30422.3|93
1583428200000|2020-03-05 17:10:00|30541.1|30421.1|30502.3|30422.3|30541.7|30437.3|30472.9|30412.3|1
1583428500000|2020-03-05 17:15:00|30477.3|30437.3|30467.9|30427.9|30477.3|30437.3|30454.2|30414.2|0
1583428800000|2020-03-05 17:20:00|30472.3|30432.3|30491.2|30371.2|30505.5|30432.3|30458|30365.5|13
1583429100000|2020-03-05 17:25:00|30495.6|30375.6|30468.6|30428.6|30513.7|30437.4|30468.6|30365.6|0
1583429400000|2020-03-05 17:30:00|30468.7|30428.7|30487.4|30447.4|30517.4|30452.4|30468.7|30428.7|0
1583429700000|2020-03-05 17:35:00|30488.1|30448.1|30440|30360|30517.4|30459.3|30440|30335|7
1583430000000|2020-03-05 17:40:00|30444.4|30364.4|30457.5|30377.5|30466.2|30377.5|30437.5|30325.6|0
1583430300000|2020-03-05 17:45:00|30448.1|30368.1|30496.3|30376.3|30496.3|30407.5|30447.5|30367.5|0
1583430600000|2020-03-05 17:50:00|30501.3|30381.3|30506.3|30386.3|30516.3|30396.3|30466.3|30346.3|0
1583430900000|2020-03-05 17:55:00|30501.3|30381.3|30476.3|30356.3|30506.3|30386.3|30466.3|30346.3|1
1583431200000|2020-03-05 18:00:00|30471.3|30351.3|30486.3|30366.3|30486.3|30366.3|30466.3|30346.3|0
1583431500000|2020-03-05 18:05:00|30486.9|30366.9|30526.3|30406.3|30526.3|30406.3|30486.3|30366.3|0
1583431800000|2020-03-05 18:10:00|30520.7|30400.7|30468.2|30428.2|30526.3|30458.2|30448.2|30386.3|0
1583432100000|2020-03-05 18:15:00|30487.6|30407.6|30453.8|30413.8|30487.6|30428.2|30438.2|30383.2|0
1583432400000|2020-03-05 18:20:00|30458.2|30418.2|30463.2|30383.2|30497.6|30438.2|30438.2|30378.8|0
1583432700000|2020-03-05 18:25:00|30442.6|30402.6|30438.2|30398.2|30473.2|30418.2|30438.2|30383.2|0
1583433000000|2020-03-05 18:30:00|30463.2|30383.2|30463.9|30423.9|30497.6|30438.3|30438.2|30378.9|0
1583433300000|2020-03-05 18:35:00|30468.3|30428.3|30488.3|30448.3|30513.3|30458.3|30458.3|30398.9|0
1583433600000|2020-03-05 18:40:00|30526.4|30406.4|30526.5|30406.5|30535.9|30415.9|30505.8|30385.8|0
1583433900000|2020-03-05 18:45:00|30530.9|30410.9|30530.9|30410.9|30545.9|30425.9|30515.9|30395.9|0
1583434200000|2020-03-05 18:50:00|30525.9|30405.9|30520.9|30400.9|30535.9|30415.9|30515.9|30395.9|0
1583434500000|2020-03-05 18:55:00|30515.9|30395.9|30440.9|30320.9|30515.9|30397.1|30399.6|30305.9|0
1583434800000|2020-03-05 19:00:00|30435.9|30315.9|30415.9|30295.9|30445.9|30325.9|30415.9|30295.9|0
1583435100000|2020-03-05 19:05:00|30425.9|30305.9|30416.6|30296.6|30446.6|30326.6|30391.5|30271.5|0
1583435400000|2020-03-05 19:10:00|30406.6|30286.6|30331.7|30291.7|30425.3|30374.7|30321.7|30276.6|2
1583435700000|2020-03-05 19:15:00|30331.1|30291.1|30415.4|30295.4|30416.6|30329.5|30321.7|30236|23
1583370000000|2020-03-05 01:00:00|30743.1|30703.1|30805.8|30765.8|30840.1|30779.4|30743.1|30703.1|0
1583370300000|2020-03-05 01:05:00|30815.8|30775.8|30815.8|30775.8|30820.8|30780.8|30805.8|30765.8|0
1583370600000|2020-03-05 01:10:00|30820.8|30780.8|30845.8|30805.8|30855.8|30815.8|30815.8|30775.8|0
1583370900000|2020-03-05 01:15:00|30850.8|30810.8|30855.9|30815.9|30855.9|30815.9|30845.8|30805.8|0
1583371200000|2020-03-05 01:20:00|30850.9|30810.9|30855.9|30815.9|30855.9|30815.9|30845.9|30805.9|0
1583371500000|2020-03-05 01:25:00|30845.9|30805.9|30855.9|30815.9|30855.9|30815.9|30845.9|30805.9|0
1583371800000|2020-03-05 01:30:00|30855.2|30815.2|30835.9|30795.9|30855.2|30815.2|30835.9|30795.9|0
1583372100000|2020-03-05 01:35:00|30825.9|30785.9|30825.9|30785.9|30825.9|30785.9|30825.3|30785.3|0
1583372400000|2020-03-05 01:40:00|30826|30786|30826|30786|30826|30786|30821|30781|0
1583372700000|2020-03-05 01:45:00|30821|30781|30826|30786|30826|30786|30821|30781|0
1583373000000|2020-03-05 01:50:00|30821|30781|30826|30786|30826|30786|30816|30776|0
1583373600000|2020-03-05 02:00:00|30836|30796|30836|30796|30836|30796|30836|30796|0
1583373900000|2020-03-05 02:05:00|30836.1|30796.1|30836.1|30796.1|30836.1|30796.1|30826.1|30786.1|0
1583374200000|2020-03-05 02:10:00|30831.1|30791.1|30826.1|30786.1|30836.1|30796.1|30826.1|30786.1|0
1583374500000|2020-03-05 02:15:00|30831.1|30791.1|30836.1|30796.1|30836.1|30796.1|30826.1|30786.1|0
1583374800000|2020-03-05 02:20:00|30835.5|30795.5|30816.1|30776.1|30835.5|30795.5|30816.1|30776.1|0
1583375100000|2020-03-05 02:25:00|30821.1|30781.1|30826.2|30786.2|30826.2|30786.2|30816.1|30776.1|0
1583375400000|2020-03-05 02:30:00|30821.2|30781.2|30831.2|30791.2|30836.2|30796.2|30821.2|30781.2|0
1583375700000|2020-03-05 02:35:00|30831.8|30791.8|30836.2|30796.2|30846.2|30806.2|30831.8|30791.8|0
1583376000000|2020-03-05 02:40:00|30845.5|30805.5|30846.2|30806.2|30846.2|30806.2|30841.2|30801.2|0
1583376300000|2020-03-05 02:45:00|30846.9|30806.9|30856.2|30816.2|30856.2|30816.2|30846.9|30806.9|0
1583376600000|2020-03-05 02:50:00|30856.3|30816.3|30866.3|30826.3|30866.3|30826.3|30856.3|30816.3|0
1583377200000|2020-03-05 03:00:00|30867.6|30827.6|30876.3|30836.3|30886.3|30846.3|30867.6|30827.6|0
1583377500000|2020-03-05 03:05:00|30881.3|30841.3|30876.3|30836.3|30886.3|30846.3|30876.3|30836.3|0
1583377800000|2020-03-05 03:10:00|30877|30837|30866.4|30826.4|30886.3|30846.3|30866.3|30826.3|0
1583378100000|2020-03-05 03:15:00|30871.4|30831.4|30866.4|30826.4|30876.4|30836.4|30856.4|30816.4|0
1583378400000|2020-03-05 03:20:00|30871.4|30831.4|30886.4|30846.4|30886.4|30846.4|30871.4|30831.4|0
1583379000000|2020-03-05 03:30:00|30896.4|30856.4|30896.4|30856.4|30896.4|30856.4|30896.4|30856.4|0
1583379300000|2020-03-05 03:35:00|30887.1|30847.1|30896.5|30856.5|30896.5|30856.5|30886.4|30846.4|0
1583379900000|2020-03-05 03:45:00|30895.8|30855.8|30896.5|30856.5|30896.5|30856.5|30886.5|30846.5|0
1583380800000|2020-03-05 04:00:00|30901.5|30861.5|30911.6|30871.6|30911.6|30871.6|30901.5|30861.5|0
1583381100000|2020-03-05 04:05:00|30912.2|30872.2|30906.6|30866.6|30912.2|30872.2|30906.6|30866.6|0
1583381400000|2020-03-05 04:10:00|30896.6|30856.6|30896.6|30856.6|30901.6|30861.6|30896.6|30856.6|0
1583381700000|2020-03-05 04:15:00|30901.6|30861.6|30886.6|30846.6|30901.6|30861.6|30886.6|30846.6|0
1583382000000|2020-03-05 04:20:00|30886.7|30846.7|30886.7|30846.7|30886.7|30846.7|30886.7|30846.7|0
1583382300000|2020-03-05 04:25:00|30891.7|30851.7|30876.7|30836.7|30896.7|30856.7|30876.7|30836.7|0
1583382600000|2020-03-05 04:30:00|30881.7|30841.7|30886.7|30846.7|30886.7|30846.7|30881.7|30841.7|0
1583382900000|2020-03-05 04:35:00|30881.7|30841.7|30886.7|30846.7|30886.7|30846.7|30881.7|30841.7|0
1583383200000|2020-03-05 04:40:00|30881.7|30841.7|30881.7|30841.7|30886.7|30846.7|30881.1|30841.1|0
1583383500000|2020-03-05 04:45:00|30886.1|30846.1|30891.8|30851.8|30896.8|30856.8|30886.1|30846.1|0
1583383800000|2020-03-05 04:50:00|30886.8|30846.8|30886.8|30846.8|30891.8|30851.8|30886.8|30846.8|0
1583384100000|2020-03-05 04:55:00|30891.1|30851.1|30886.8|30846.8|30891.1|30851.1|30886.8|30846.8|0
1583384400000|2020-03-05 05:00:00|30891.8|30851.8|30896.8|30856.8|30896.8|30856.8|30886.8|30846.8|0
1583384700000|2020-03-05 05:05:00|30896.2|30856.2|30886.8|30846.8|30896.2|30856.2|30886.8|30846.8|0
1583385000000|2020-03-05 05:10:00|30886.9|30846.9|30876.9|30836.9|30886.9|30846.9|30876.9|30836.9|0
1583385300000|2020-03-05 05:15:00|30877.5|30837.5|30881.9|30841.9|30886.9|30846.9|30876.9|30836.9|0
1583385600000|2020-03-05 05:20:00|30881.2|30841.2|30876.9|30836.9|30886.9|30846.9|30876.9|30836.9|0
1583385900000|2020-03-05 05:25:00|30881.9|30841.9|30881.9|30841.9|30881.9|30841.9|30881.9|30841.9|0
1583386200000|2020-03-05 05:30:00|30882.6|30842.6|30887|30847|30887|30847|30882.6|30842.6|0
1583386500000|2020-03-05 05:35:00|30867|30827|30862|30822|30867|30827|30857|30817|0
1583386800000|2020-03-05 05:40:00|30862.6|30822.6|30862|30822|30867|30827|30857|30817|0
1583387100000|2020-03-05 05:45:00|30862.7|30822.7|30862|30822|30867|30827|30857.7|30817.7|0
1583387400000|2020-03-05 05:50:00|30862.7|30822.7|30877|30837|30877|30837|30857|30817|0
1583387700000|2020-03-05 05:55:00|30877.1|30837.1|30887.1|30847.1|30891.4|30851.4|30877.1|30837.1|0
1583388000000|2020-03-05 06:00:00|30892.1|30852.1|30872.1|30832.1|30892.1|30852.1|30862.1|30822.1|0
1583388300000|2020-03-05 06:05:00|30872.7|30832.7|30867.1|30827.1|30872.8|30832.8|30862.1|30822.1|0
1583388600000|2020-03-05 06:10:00|30866.5|30826.5|30862.1|30822.1|30867.1|30827.1|30857.1|30817.1|0
1583388900000|2020-03-05 06:15:00|30867.1|30827.1|30867.1|30827.1|30867.1|30827.1|30867.1|30827.1|0
1583389200000|2020-03-05 06:20:00|30857.8|30817.8|30867.2|30827.2|30867.2|30827.2|30857.1|30817.1|0
1583389800000|2020-03-05 06:30:00|30866.5|30826.5|30857.2|30817.2|30866.5|30826.5|30852.2|30812.2|0
1583390100000|2020-03-05 06:35:00|30857.9|30817.9|30857.2|30817.2|30867.2|30827.2|30857.2|30817.2|0
1583390400000|2020-03-05 06:40:00|30867.2|30827.2|30867.3|30827.3|30867.3|30827.3|30857.2|30817.2|0
1583390700000|2020-03-05 06:45:00|30866.6|30826.6|30857.3|30817.3|30866.6|30826.6|30857.3|30817.3|0
1583391000000|2020-03-05 06:50:00|30858.6|30818.6|30862.3|30822.3|30867.3|30827.3|30857.3|30817.3|0
1583391300000|2020-03-05 06:55:00|30863|30823|30862.3|30822.3|30867.3|30827.3|30857.3|30817.3|0
1583391600000|2020-03-05 07:00:00|30867.3|30827.3|30867.3|30827.3|30867.3|30827.3|30857.3|30817.3|0
1583391900000|2020-03-05 07:05:00|30867.4|30827.4|30867.4|30827.4|30867.4|30827.4|30867.4|30827.4|0
1583392200000|2020-03-05 07:10:00|30866.7|30826.7|30866.7|30826.7|30867.4|30827.4|30857.4|30817.4|0
1583392500000|2020-03-05 07:15:00|30862.4|30822.4|30877.4|30837.4|30877.4|30837.4|30862.4|30822.4|0
1583392800000|2020-03-05 07:20:00|30887.4|30847.4|30877.4|30837.4|30887.4|30847.4|30877.4|30837.4|0
1583393100000|2020-03-05 07:25:00|30872.4|30832.4|30872.4|30832.4|30877.4|30837.4|30872.4|30832.4|0
1583393400000|2020-03-05 07:30:00|30873.1|30833.1|30867.5|30827.5|30877.5|30837.5|30867.4|30827.4|0
1583394000000|2020-03-05 07:40:00|30862.5|30822.5|30867.5|30827.5|30867.5|30827.5|30862.5|30822.5|0
1583394300000|2020-03-05 07:45:00|30861.9|30821.9|30862.5|30822.5|30862.5|30822.5|30857.5|30817.5|0
1583394600000|2020-03-05 07:50:00|30863.2|30823.2|30862.6|30822.6|30867.5|30827.5|30857.5|30817.5|0
1583394900000|2020-03-05 07:55:00|30861.9|30821.9|30867.6|30827.6|30867.6|30827.6|30857.6|30817.6|0
1583395200000|2020-03-05 08:00:00|30862.6|30822.6|30857.6|30817.6|30863.2|30823.2|30857.6|30817.6|0
1583395500000|2020-03-05 08:05:00|30857|30817|30857.6|30817.6|30857.6|30817.6|30847.6|30807.6|0
1583395800000|2020-03-05 08:10:00|30857|30817|30837.6|30797.6|30857.6|30817.6|30837.6|30797.6|0
1583396100000|2020-03-05 08:15:00|30837|30797|30817.7|30777.7|30837.6|30797.6|30817.6|30777.6|0
1583396400000|2020-03-05 08:20:00|30817|30777|30798.3|30758.3|30817|30777|30798.3|30758.3|0
1583396700000|2020-03-05 08:25:00|30802.7|30762.7|30832.7|30792.7|30837.7|30797.7|30802.7|30762.7|0
1583397000000|2020-03-05 08:30:00|30833.4|30793.4|30767.7|30727.7|30837.7|30797.7|30747.7|30707.7|0
1583397300000|2020-03-05 08:35:00|30777.7|30737.7|30767.7|30727.7|30777.7|30737.7|30767.7|30727.7|0
1583397600000|2020-03-05 08:40:00|30762.7|30722.7|30767.8|30727.8|30767.8|30727.8|30757.7|30717.7|0
1583397900000|2020-03-05 08:45:00|30762.8|30722.8|30767.8|30727.8|30767.8|30727.8|30747.8|30707.8|0
1583398200000|2020-03-05 08:50:00|30777.8|30737.8|30777.8|30737.8|30777.8|30737.8|30777.8|30737.8|0
1583398500000|2020-03-05 08:55:00|30782.8|30742.8|30777.8|30737.8|30787.8|30747.8|30777.8|30737.8|0
1583398800000|2020-03-05 09:00:00|30777.2|30737.2|30787.9|30747.9|30787.9|30747.9|30767.8|30727.8|0
1583399100000|2020-03-05 09:05:00|30782.9|30742.9|30777.9|30737.9|30782.9|30742.9|30757.9|30717.9|0
1583399400000|2020-03-05 09:10:00|30767.9|30727.9|30757.9|30717.9|30767.9|30727.9|30757.9|30717.9|0
1583399700000|2020-03-05 09:15:00|30758.5|30718.5|30748.6|30708.6|30758.5|30718.5|30737.9|30697.9|0
1583400000000|2020-03-05 09:20:00|30752.9|30712.9|30757.9|30717.9|30758.6|30718.6|30752.9|30712.9|0
1583400300000|2020-03-05 09:25:00|30758|30718|30768|30728|30768|30728|30758|30718|0
1583400600000|2020-03-05 09:30:00|30758.6|30718.6|30758.6|30718.6|30758.6|30718.6|30758|30718|0
1583400900000|2020-03-05 09:35:00|30763|30723|30768|30728|30768|30728|30758|30718|0
1583401200000|2020-03-05 09:40:00|30763|30723|30763|30723|30768|30728|30758|30718|0
1583401500000|2020-03-05 09:45:00|30768|30728|30768|30728|30768|30728|30763|30723|0
1583401800000|2020-03-05 09:50:00|30768.1|30728.1|30768.1|30728.1|30768.1|30728.1|30768.1|30728.1|0
1583402100000|2020-03-05 09:55:00|30767.4|30727.4|30768.1|30728.1|30768.1|30728.1|30758.1|30718.1|0
1583402400000|2020-03-05 10:00:00|30758.1|30718.1|30768.1|30728.1|30768.1|30728.1|30758.1|30718.1|0
1583403000000|2020-03-05 10:10:00|30773.1|30733.1|30788.2|30748.2|30788.2|30748.2|30773.1|30733.1|0
1583403300000|2020-03-05 10:15:00|30787.5|30747.5|30798.2|30758.2|30798.2|30758.2|30778.2|30738.2|0
1583403600000|2020-03-05 10:20:00|30793.2|30753.2|30778.2|30738.2|30793.2|30753.2|30778.2|30738.2|0
1583403900000|2020-03-05 10:25:00|30788.2|30748.2|30778.2|30738.2|30788.2|30748.2|30778.2|30738.2|0
1583404200000|2020-03-05 10:30:00|30777.6|30737.6|30768.2|30728.2|30778.2|30738.2|30768.2|30728.2|0
1583404500000|2020-03-05 10:35:00|30768.9|30728.9|30778.3|30738.3|30788.3|30748.3|30768.9|30728.9|0
1583404800000|2020-03-05 10:40:00|30777.6|30737.6|30743.3|30703.3|30778.3|30738.3|30738.3|30689.6|0
1583405100000|2020-03-05 10:45:00|30738.3|30698.3|30728.3|30688.3|30748.3|30708.3|30718.3|30659.6|0
1583405400000|2020-03-05 10:50:00|30723.3|30683.3|30738.3|30698.3|30738.3|30698.3|30718.3|30678.3|0
1583405700000|2020-03-05 10:55:00|30742.7|30702.7|30743.3|30703.3|30753.3|30713.3|30738.3|30698.3|0
1583406000000|2020-03-05 11:00:00|30748.3|30708.3|30728.4|30688.4|30748.3|30708.3|30728.4|30688.4|0
1583406300000|2020-03-05 11:05:00|30732.7|30692.7|30733.4|30693.4|30738.4|30698.4|30723.4|30683.4|0
1583406600000|2020-03-05 11:10:00|30728.4|30688.4|30718.4|30678.4|30737.8|30688.4|30708.4|30657.8|0
1583406900000|2020-03-05 11:15:00|30719.7|30679.7|30738.4|30698.4|30739.7|30699.7|30719.7|30679.7|0
1583407200000|2020-03-05 11:20:00|30739.7|30699.7|30738.5|30698.5|30748.5|30708.5|30728.4|30688.4|0
1583407500000|2020-03-05 11:25:00|30743.5|30703.5|30748.5|30708.5|30748.5|30708.5|30738.5|30698.5|0
1583407800000|2020-03-05 11:30:00|30738.5|30698.5|30718.5|30678.5|30738.5|30698.5|30718.5|30678.5|0
1583408100000|2020-03-05 11:35:00|30728.5|30688.5|30718.5|30678.5|30728.5|30688.5|30707.9|30667.9|0
1583408400000|2020-03-05 11:40:00|30724.2|30684.2|30738.5|30698.5|30738.5|30698.5|30724.2|30684.2|0
1583408700000|2020-03-05 11:45:00|30733.5|30693.5|30748.6|30708.6|30748.6|30708.6|30733.5|30693.5|0
1583409000000|2020-03-05 11:50:00|30749.2|30709.2|30753.6|30713.6|30758.6|30718.6|30748.6|30708.6|0
1583409300000|2020-03-05 11:55:00|30754.2|30714.2|30768.6|30728.6|30768.6|30728.6|30754.2|30714.2|0
1583409600000|2020-03-05 12:00:00|30758.6|30718.6|30748.6|30708.6|30763.6|30723.6|30738.6|30698.6|0
1583409900000|2020-03-05 12:05:00|30743.6|30703.6|30728.6|30688.6|30748.6|30708.6|30728.6|30688.6|0
1583410200000|2020-03-05 12:10:00|30733.6|30693.6|30743.7|30703.7|30758.7|30718.7|30733.6|30693.6|0
1583410500000|2020-03-05 12:15:00|30748.7|30708.7|30718.7|30678.7|30748.7|30708.7|30718.7|30678.7|0
1583410800000|2020-03-05 12:20:00|30723.7|30683.7|30708.7|30668.7|30728.7|30688.7|30698.7|30658.7|0
1583411100000|2020-03-05 12:25:00|30718.7|30678.7|30708.7|30668.7|30718.7|30678.7|30708.7|30668.7|0
1583411400000|2020-03-05 12:30:00|30718.7|30678.7|30708.8|30668.8|30718.8|30678.8|30708.7|30668.7|0
1583411700000|2020-03-05 12:35:00|30713.8|30673.8|30693.8|30653.8|30728.8|30688.8|30668.8|30628.8|0
1583412000000|2020-03-05 12:40:00|30688.8|30648.8|30688.2|30648.2|30708.8|30668.8|30688.2|30648.2|1
1583412300000|2020-03-05 12:45:00|30708.8|30628.8|30734.4|30614.4|30735|30633.2|30708.8|30595|1
1583412600000|2020-03-05 12:50:00|30730|30610|30725|30605|30730|30610|30715|30595|0
1583412900000|2020-03-05 12:55:00|30725.1|30605.1|30715.1|30595.1|30725.1|30605.1|30715.1|30595.1|0
1583413200000|2020-03-05 13:00:00|30705.1|30585.1|30705.1|30585.1|30705.1|30585.1|30695.1|30575.1|0
1583413500000|2020-03-05 13:05:00|30706.4|30586.4|30695.1|30575.1|30715.1|30595.1|30695.1|30575.1|0
1583413800000|2020-03-05 13:10:00|30695.8|30575.8|30715.1|30595.1|30715.1|30595.1|30695.1|30575.1|0
1583414100000|2020-03-05 13:15:00|30710.1|30590.1|30710.2|30590.2|30715.2|30595.2|30705.2|30585.2|0
1583414400000|2020-03-05 13:20:00|30705.2|30585.2|30660.2|30540.2|30705.2|30585.2|30655.2|30535.2|0
1583414700000|2020-03-05 13:25:00|30665.2|30545.2|30665.2|30545.2|30675.2|30555.2|30655.2|30535.2|0
1583415000000|2020-03-05 13:30:00|30670.2|30550.2|30635.2|30515.2|30675.2|30555.2|30635.2|30515.2|0
1583415300000|2020-03-05 13:35:00|30635.9|30515.9|30675.3|30555.3|30685.3|30565.3|30635.9|30515.9|0
1583415600000|2020-03-05 13:40:00|30675.9|30555.9|30665.3|30545.3|30685.3|30565.3|30655.3|30535.3|0
1583418600000|2020-03-05 14:30:00|30618|30578|30705.5|30585.5|30735.5|30628|30579.3|30486.1|5
1583418900000|2020-03-05 14:35:00|30714.9|30594.9|30699.3|30579.3|30715.5|30640.5|30665.5|30545.5|7
1583419200000|2020-03-05 14:40:00|30694.3|30574.3|30704.3|30584.3|30718.7|30623.7|30694.3|30574.3|0
1583419500000|2020-03-05 14:45:00|30709.3|30589.3|30688.1|30648.1|30726.8|30686.8|30688.1|30574.3|3
1583419800000|2020-03-05 14:50:00|30696.8|30656.8|30686.9|30646.9|30706.9|30666.9|30686.8|30646.8|0
1583420100000|2020-03-05 14:55:00|30681.9|30641.9|30670|30630|30690|30650|30666.9|30588.1|5
1583420400000|2020-03-05 15:00:00|30675|30635|30600|30560|30675|30635|30590|30550|0
1583420700000|2020-03-05 15:05:00|30598.8|30558.8|30569.4|30529.4|30610|30570|30560|30520|2
1583421000000|2020-03-05 15:10:00|30560|30520|30548.2|30468.2|30578.8|30538.8|30520.1|30468.2|11
1583421300000|2020-03-05 15:15:00|30558.2|30478.2|30578.2|30498.2|30648.2|30568.2|30548.2|30468.2|1
1583421600000|2020-03-05 15:20:00|30583.2|30503.2|30578.2|30498.2|30618.2|30538.2|30578.2|30498.2|0
1583421900000|2020-03-05 15:25:00|30573.2|30493.2|30558.3|30478.3|30578.3|30498.3|30548.3|30468.3|0
1583422200000|2020-03-05 15:30:00|30553.3|30473.3|30568.3|30488.3|30568.3|30488.3|30548.3|30468.3|0
1583422500000|2020-03-05 15:35:00|30569.5|30489.5|30568.3|30488.3|30598.3|30518.3|30568.3|30488.3|0
1583422800000|2020-03-05 15:40:00|30558.3|30478.3|30538.3|30458.3|30558.3|30491.4|30531.4|30458.3|1
1583423100000|2020-03-05 15:45:00|30528.3|30448.3|30466.4|30386.4|30538.3|30482.1|30436.4|30337.1|43
1583423400000|2020-03-05 15:50:00|30456.4|30376.4|30508.3|30388.3|30513.3|30393.3|30446.4|30347.1|0
1583423700000|2020-03-05 15:55:00|30507.7|30387.7|30524.6|30404.6|30534.6|30414.6|30483.4|30363.4|0
1583424000000|2020-03-05 16:00:00|30506.5|30426.5|30564.6|30444.6|30571.5|30472.1|30506.5|30407.1|0
1583424300000|2020-03-05 16:05:00|30569.6|30449.6|30567.1|30447.1|30585.9|30487.1|30546.5|30447.1|0
1583424600000|2020-03-05 16:10:00|30575.9|30455.9|30566.5|30486.5|30607.1|30516.5|30546.5|30447.1|0
1583424900000|2020-03-05 16:15:00|30576.5|30496.5|30597.2|30517.2|30621.5|30526.5|30566.5|30471.5|0
1583425200000|2020-03-05 16:20:00|30577.8|30537.8|30498.4|30458.4|30577.8|30537.8|30498.4|30448.4|2
1583425500000|2020-03-05 16:25:00|30503.4|30463.4|30518.4|30478.4|30527.8|30487.8|30489|30449|3
1583425800000|2020-03-05 16:30:00|30509.7|30469.7|30510.9|30470.9|30520.9|30480.9|30499.7|30459.7|5
1583426100000|2020-03-05 16:35:00|30510.3|30470.3|30513.4|30433.4|30513.4|30470.9|30482.2|30433.4|6
1583426400000|2020-03-05 16:40:00|30522.8|30442.8|30544.1|30424.1|30574.1|30454.1|30522.8|30414.7|4
1583426700000|2020-03-05 16:45:00|30539.7|30419.7|30544.1|30424.1|30554.1|30434.1|30470.9|30405.9|0
1583427000000|2020-03-05 16:50:00|30554.1|30434.1|30535.9|30455.9|30554.1|30455.9|30515.9|30424.1|0
1583427300000|2020-03-05 16:55:00|30530.9|30450.9|30522.3|30442.3|30535.9|30464.1|30484.7|30433.5|0
1583427600000|2020-03-05 17:00:00|30513.5|30433.5|30552.3|30472.3|30562.3|30482.3|30513.5|30433.5|0
1583427900000|2020-03-05 17:05:00|30551.7|30471.7|30520.4|30440.4|30551.7|30471.7|30472.3|30422.3|93
1583428200000|2020-03-05 17:10:00|30541.1|30421.1|30502.3|30422.3|30541.7|30437.3|30472.9|30412.3|1
1583428500000|2020-03-05 17:15:00|30477.3|30437.3|30467.9|30427.9|30477.3|30437.3|30454.2|30414.2|0
1583428800000|2020-03-05 17:20:00|30472.3|30432.3|30491.2|30371.2|30505.5|30432.3|30458|30365.5|13
1583429100000|2020-03-05 17:25:00|30495.6|30375.6|30468.6|30428.6|30513.7|30437.4|30468.6|30365.6|0
1583429400000|2020-03-05 17:30:00|30468.7|30428.7|30487.4|30447.4|30517.4|30452.4|30468.7|30428.7|0
1583429700000|2020-03-05 17:35:00|30488.1|30448.1|30440|30360|30517.4|30459.3|30440|30335|7
1583430000000|2020-03-05 17:40:00|30444.4|30364.4|30457.5|30377.5|30466.2|30377.5|30437.5|30325.6|0
1583430300000|2020-03-05 17:45:00|30448.1|30368.1|30496.3|30376.3|30496.3|30407.5|30447.5|30367.5|0
1583430600000|2020-03-05 17:50:00|30501.3|30381.3|30506.3|30386.3|30516.3|30396.3|30466.3|30346.3|0
1583430900000|2020-03-05 17:55:00|30501.3|30381.3|30476.3|30356.3|30506.3|30386.3|30466.3|30346.3|1
1583431200000|2020-03-05 18:00:00|30471.3|30351.3|30486.3|30366.3|30486.3|30366.3|30466.3|30346.3|0
1583431500000|2020-03-05 18:05:00|30486.9|30366.9|30526.3|30406.3|30526.3|30406.3|30486.3|30366.3|0
1583431800000|2020-03-05 18:10:00|30520.7|30400.7|30468.2|30428.2|30526.3|30458.2|30448.2|30386.3|0
1583432100000|2020-03-05 18:15:00|30487.6|30407.6|30453.8|30413.8|30487.6|30428.2|30438.2|30383.2|0
1583432400000|2020-03-05 18:20:00|30458.2|30418.2|30463.2|30383.2|30497.6|30438.2|30438.2|30378.8|0
1583432700000|2020-03-05 18:25:00|30442.6|30402.6|30438.2|30398.2|30473.2|30418.2|30438.2|30383.2|0
1583433000000|2020-03-05 18:30:00|30463.2|30383.2|30463.9|30423.9|30497.6|30438.3|30438.2|30378.9|0
1583433300000|2020-03-05 18:35:00|30468.3|30428.3|30488.3|30448.3|30513.3|30458.3|30458.3|30398.9|0
1583433600000|2020-03-05 18:40:00|30526.4|30406.4|30526.5|30406.5|30535.9|30415.9|30505.8|30385.8|0
1583433900000|2020-03-05 18:45:00|30530.9|30410.9|30530.9|30410.9|30545.9|30425.9|30515.9|30395.9|0
1583434200000|2020-03-05 18:50:00|30525.9|30405.9|30520.9|30400.9|30535.9|30415.9|30515.9|30395.9|0
1583434500000|2020-03-05 18:55:00|30515.9|30395.9|30440.9|30320.9|30515.9|30397.1|30399.6|30305.9|0
1583434800000|2020-03-05 19:00:00|30435.9|30315.9|30415.9|30295.9|30445.9|30325.9|30415.9|30295.9|0
1583435100000|2020-03-05 19:05:00|30425.9|30305.9|30416.6|30296.6|30446.6|30326.6|30391.5|30271.5|0
1583435400000|2020-03-05 19:10:00|30406.6|30286.6|30331.7|30291.7|30425.3|30374.7|30321.7|30276.6|2
1583435700000|2020-03-05 19:15:00|30331.1|30291.1|30415.4|30295.4|30416.6|30329.5|30321.7|30236|23
1583456400000|2020-03-06 01:00:00|30492.3|30372.3|30517.3|30397.3|30527.3|30407.3|30487.3|30367.3|0
1583456700000|2020-03-06 01:05:00|30518.5|30398.5|30521.7|30401.7|30527.3|30407.3|30507.3|30387.3|0
1583457000000|2020-03-06 01:10:00|30517.3|30397.3|30517.3|30397.3|30527.3|30407.3|30517.3|30397.3|0
1583457300000|2020-03-06 01:15:00|30512.3|30392.3|30517.3|30397.3|30527.3|30407.3|30507.3|30387.3|0
1583457600000|2020-03-06 01:20:00|30518.5|30398.5|30522.4|30402.4|30527.4|30407.4|30517.3|30397.3|0
1583457900000|2020-03-06 01:25:00|30527.4|30407.4|30512.4|30392.4|30527.4|30407.4|30507.4|30387.4|0
1583458200000|2020-03-06 01:30:00|30507.4|30387.4|30507.4|30387.4|30512.4|30392.4|30497.4|30377.4|0
1583458500000|2020-03-06 01:35:00|30508.6|30388.6|30512.4|30392.4|30517.4|30397.4|30507.4|30387.4|0
1583458800000|2020-03-06 01:40:00|30511.8|30391.8|30507.4|30387.4|30516.8|30396.8|30507.4|30387.4|0
1583459100000|2020-03-06 01:45:00|30507.5|30387.5|30507.5|30387.5|30507.5|30387.5|30507.5|30387.5|0
1583459400000|2020-03-06 01:50:00|30502.5|30382.5|30497.5|30377.5|30507.5|30387.5|30497.5|30377.5|0
1583459700000|2020-03-06 01:55:00|30498.1|30378.1|30507.5|30387.5|30507.5|30387.5|30497.5|30377.5|0
1583460000000|2020-03-06 02:00:00|30501.9|30381.9|30497.5|30377.5|30501.9|30381.9|30492.5|30372.5|0
1583460300000|2020-03-06 02:05:00|30492.5|30372.5|30487.5|30367.5|30492.5|30372.5|30487.5|30367.5|0
1583460900000|2020-03-06 02:15:00|30487.6|30367.6|30497.6|30377.6|30497.6|30377.6|30487.6|30367.6|0
1583461200000|2020-03-06 02:20:00|30492.6|30372.6|30492.6|30372.6|30497.6|30377.6|30487.6|30367.6|0
1583461500000|2020-03-06 02:25:00|30487.6|30367.6|30472.6|30352.6|30487.6|30367.6|30472.6|30352.6|0
1583461800000|2020-03-06 02:30:00|30477.6|30357.6|30478.2|30358.2|30487.6|30367.6|30477.6|30357.6|0
1583462100000|2020-03-06 02:35:00|30477.6|30357.6|30478.2|30358.2|30478.2|30358.2|30473.2|30353.2|0
1583462700000|2020-03-06 02:45:00|30477.1|30357.1|30468.3|30348.3|30477.1|30357.1|30468.2|30348.2|0
1583463000000|2020-03-06 02:50:00|30469.4|30349.4|30483.3|30363.3|30483.9|30363.9|30469.4|30349.4|0
1583463300000|2020-03-06 02:55:00|30488.3|30368.3|30478.3|30358.3|30488.3|30368.3|30478.3|30358.3|0
1583463600000|2020-03-06 03:00:00|30478.9|30358.9|30488.3|30368.3|30488.3|30368.3|30478.3|30358.3|0
1583463900000|2020-03-06 03:05:00|30487.2|30367.2|30478.3|30358.3|30487.2|30367.2|30478.3|30358.3|0
1583464200000|2020-03-06 03:10:00|30487.2|30367.2|30478.4|30358.4|30488.3|30368.3|30478.3|30358.3|0
1583464500000|2020-03-06 03:15:00|30488.4|30368.4|30478.4|30358.4|30488.4|30368.4|30468.9|30348.9|0
1583465100000|2020-03-06 03:25:00|30479|30359|30488.4|30368.4|30498.4|30378.4|30479|30359|0
1583465700000|2020-03-06 03:35:00|30482.9|30362.9|30478.4|30358.4|30488.4|30368.4|30478.4|30358.4|0
1583466000000|2020-03-06 03:40:00|30478.5|30358.5|30478.5|30358.5|30478.5|30358.5|30478.5|30358.5|0
1583466300000|2020-03-06 03:45:00|30468.5|30348.5|30468.5|30348.5|30478.5|30358.5|30468.5|30348.5|0
1583466600000|2020-03-06 03:50:00|30467.9|30347.9|30468.5|30348.5|30468.5|30348.5|30463.5|30343.5|0
1583466900000|2020-03-06 03:55:00|30478.5|30358.5|30468.5|30348.5|30478.5|30358.5|30468.5|30348.5|0
1583467500000|2020-03-06 04:05:00|30468.6|30348.6|30468.6|30348.6|30468.6|30348.6|30468.6|30348.6|0
1583469000000|2020-03-06 04:30:00|30468.7|30348.7|30468.7|30348.7|30468.7|30348.7|30468.7|30348.7|0
1583470500000|2020-03-06 04:55:00|30458.7|30338.7|30458.7|30338.7|30458.7|30338.7|30448.7|30328.7|0
1583470800000|2020-03-06 05:00:00|30458.8|30338.8|30453.8|30333.8|30458.8|30338.8|30448.8|30328.8|0
1583471100000|2020-03-06 05:05:00|30453.2|30333.2|30443.8|30323.8|30453.8|30333.8|30438.8|30318.8|0
1583471400000|2020-03-06 05:10:00|30438.8|30318.8|30428.8|30308.8|30438.8|30318.8|30418.8|30298.8|0
1583471700000|2020-03-06 05:15:00|30427.7|30307.7|30428.8|30308.8|30428.8|30308.8|30418.8|30298.8|0
1583472000000|2020-03-06 05:20:00|30423.8|30303.8|30428.8|30308.8|30428.8|30308.8|30423.8|30303.8|0
1583472300000|2020-03-06 05:25:00|30423.8|30303.8|30428.9|30308.9|30428.9|30308.9|30418.8|30298.8|0
1583472600000|2020-03-06 05:30:00|30423.9|30303.9|30423.9|30303.9|30428.9|30308.9|30418.9|30298.9|0
1583472900000|2020-03-06 05:35:00|30428.9|30308.9|30428.9|30308.9|30438.9|30318.9|30423.9|30303.9|0
1583473200000|2020-03-06 05:40:00|30433.9|30313.9|30438.9|30318.9|30438.9|30318.9|30428.9|30308.9|0
1583473500000|2020-03-06 05:45:00|30439.5|30319.5|30438.9|30318.9|30448.9|30328.9|30438.9|30318.9|0
1583473800000|2020-03-06 05:50:00|30433.9|30313.9|30439.5|30319.5|30439.5|30319.5|30433.9|30313.9|0
1583474100000|2020-03-06 05:55:00|30443.9|30323.9|30459|30339|30459|30339|30443.9|30323.9|0
1583474400000|2020-03-06 06:00:00|30454|30334|30439|30319|30454|30334|30439|30319|0
1583474700000|2020-03-06 06:05:00|30434|30314|30449|30329|30449|30329|30434|30314|0
1583475000000|2020-03-06 06:10:00|30449.6|30329.6|30439|30319|30459|30339|30429|30309|0
1583475300000|2020-03-06 06:15:00|30438.5|30318.5|30444|30324|30449|30329|30429|30309|0
1583475600000|2020-03-06 06:20:00|30444.6|30324.6|30444.1|30324.1|30449.1|30329.1|30439|30319|0
1583475900000|2020-03-06 06:25:00|30443.5|30323.5|30449.1|30329.1|30449.1|30329.1|30439.1|30319.1|0
1583476200000|2020-03-06 06:30:00|30443.5|30323.5|30449.1|30329.1|30449.1|30329.1|30439.1|30319.1|0
1583476500000|2020-03-06 06:35:00|30449.7|30329.7|30459.1|30339.1|30459.1|30339.1|30449.1|30329.1|0
1583476800000|2020-03-06 06:40:00|30464.1|30344.1|30449.1|30329.1|30469.1|30349.1|30449.1|30329.1|0
1583477100000|2020-03-06 06:45:00|30449.2|30329.2|30449.2|30329.2|30449.2|30329.2|30449.2|30329.2|0
1583477400000|2020-03-06 06:50:00|30459.2|30339.2|30459.2|30339.2|30459.2|30339.2|30459.2|30339.2|0
1583477700000|2020-03-06 06:55:00|30469.2|30349.2|30469.2|30349.2|30469.2|30349.2|30469.2|30349.2|0
1583478300000|2020-03-06 07:05:00|30459.2|30339.2|30469.2|30349.2|30469.2|30349.2|30459.2|30339.2|0
1583478600000|2020-03-06 07:10:00|30459.2|30339.2|30469.2|30349.2|30469.2|30349.2|30459.2|30339.2|0
1583478900000|2020-03-06 07:15:00|30469.3|30349.3|30469.3|30349.3|30469.3|30349.3|30469.3|30349.3|0
1583479800000|2020-03-06 07:30:00|30489.3|30369.3|30489.3|30369.3|30489.3|30369.3|30489.3|30369.3|0
1583480100000|2020-03-06 07:35:00|30499.3|30379.3|30499.3|30379.3|30499.3|30379.3|30499.3|30379.3|0
1583480400000|2020-03-06 07:40:00|30504.3|30384.3|30509.4|30389.4|30509.4|30389.4|30504.3|30384.3|0
1583480700000|2020-03-06 07:45:00|30508.8|30388.8|30499.4|30379.4|30508.8|30388.8|30499.4|30379.4|0
1583481000000|2020-03-06 07:50:00|30504.4|30384.4|30499.4|30379.4|30509.4|30389.4|30489.4|30369.4|0
1583481300000|2020-03-06 07:55:00|30500|30380|30499.4|30379.4|30509.4|30389.4|30499.4|30379.4|0
1583481600000|2020-03-06 08:00:00|30500.5|30380.5|30524.4|30404.4|30529.4|30409.4|30500.5|30380.5|0
1583481900000|2020-03-06 08:05:00|30523.9|30403.9|30529.4|30409.4|30549.4|30429.4|30519.4|30399.4|0
1583482200000|2020-03-06 08:10:00|30524.4|30404.4|30519.5|30399.5|30529.5|30409.5|30519.4|30399.4|0
1583482500000|2020-03-06 08:15:00|30524.5|30404.5|30509.5|30389.5|30529.5|30409.5|30509.5|30389.5|0
1583482800000|2020-03-06 08:20:00|30510|30390|30509.5|30389.5|30519.5|30399.5|30504.5|30384.5|0
1583483400000|2020-03-06 08:30:00|30504.5|30384.5|30499.5|30379.5|30509.5|30389.5|30489.5|30369.5|0
1583483700000|2020-03-06 08:35:00|30504.5|30384.5|30490.1|30370.1|30504.5|30384.5|30489.6|30369.6|0
1583484000000|2020-03-06 08:40:00|30494.6|30374.6|30499.6|30379.6|30499.6|30379.6|30494.6|30374.6|0
1583484300000|2020-03-06 08:45:00|30509.6|30389.6|30529.6|30409.6|30529.6|30409.6|30509.6|30389.6|0
1583484600000|2020-03-06 08:50:00|30530.2|30410.2|30539.6|30419.6|30544.6|30424.6|30529.6|30409.6|0
1583484900000|2020-03-06 08:55:00|30540.2|30420.2|30549.6|30429.6|30549.6|30429.6|30539.6|30419.6|0
1583485200000|2020-03-06 09:00:00|30549.7|30429.7|30549.7|30429.7|30549.7|30429.7|30549.7|30429.7|0
1583485500000|2020-03-06 09:05:00|30555.2|30435.2|30569.7|30449.7|30589.7|30469.7|30555.2|30435.2|0
1583485800000|2020-03-06 09:10:00|30564.7|30444.7|30554.7|30434.7|30569.7|30449.7|30554.7|30434.7|0
1583486100000|2020-03-06 09:15:00|30549.7|30429.7|30569.7|30449.7|30569.7|30449.7|30549.7|30429.7|0
1583486400000|2020-03-06 09:20:00|30564.7|30444.7|30569.2|30449.2|30569.7|30449.7|30559.7|30439.7|0
1583486700000|2020-03-06 09:25:00|30564.7|30444.7|30569.7|30449.7|30569.7|30449.7|30559.7|30439.7|0
1583487000000|2020-03-06 09:30:00|30559.7|30439.7|30559.8|30439.8|30569.8|30449.8|30549.8|30429.8|0
1583487300000|2020-03-06 09:35:00|30554.2|30434.2|30549.8|30429.8|30554.2|30434.2|30539.8|30419.8|0
1583487600000|2020-03-06 09:40:00|30554.8|30434.8|30559.8|30439.8|30569.8|30449.8|30554.8|30434.8|0
1583487900000|2020-03-06 09:45:00|30564.8|30444.8|30569.8|30449.8|30569.8|30449.8|30559.8|30439.8|0
1583488200000|2020-03-06 09:50:00|30569.3|30449.3|30559.8|30439.8|30569.3|30449.3|30559.8|30439.8|0
1583488500000|2020-03-06 09:55:00|30564.8|30444.8|30569.9|30449.9|30569.9|30449.9|30560.4|30440.4|0
1583488800000|2020-03-06 10:00:00|30579.9|30459.9|30579.9|30459.9|30579.9|30459.9|30569.9|30449.9|0
1583489400000|2020-03-06 10:10:00|30579.3|30459.3|30589.9|30469.9|30589.9|30469.9|30569.9|30449.9|0
1583489700000|2020-03-06 10:15:00|30579.9|30459.9|30609.9|30489.9|30609.9|30489.9|30579.9|30459.9|0
1583490000000|2020-03-06 10:20:00|30604.9|30484.9|30599.9|30479.9|30609.9|30489.9|30589.9|30469.9|0
1583490300000|2020-03-06 10:25:00|30600|30480|30600|30480|30608.8|30488.8|30590|30470|0
1583490900000|2020-03-06 10:35:00|30594.4|30474.4|30590|30470|30595|30475|30570|30450|0
1583491200000|2020-03-06 10:40:00|30585|30465|30580|30460|30585|30465|30570|30450|0
1583491500000|2020-03-06 10:45:00|30579.5|30459.5|30585|30465|30590|30470|30575|30455|0
1583491800000|2020-03-06 10:50:00|30585.6|30465.6|30580.1|30460.1|30590.1|30470.1|30580|30460|0
1583492100000|2020-03-06 10:55:00|30575.1|30455.1|30565.1|30445.1|30580.1|30460.1|30560.1|30440.1|0
1583492400000|2020-03-06 11:00:00|30570.1|30450.1|30560.1|30440.1|30570.1|30450.1|30559.5|30439.5|0
1583492700000|2020-03-06 11:05:00|30550.1|30430.1|30550.1|30430.1|30555.1|30435.1|30550.1|30430.1|0
1583493000000|2020-03-06 11:10:00|30551.2|30431.2|30530.1|30410.1|30559|30439|30520.1|30400.1|0
1583493300000|2020-03-06 11:15:00|30525.1|30405.1|30524.6|30404.6|30530.2|30410.2|30520.1|30400.1|0
1583493600000|2020-03-06 11:20:00|30520.2|30400.2|30510.2|30390.2|30525.2|30405.2|30505.2|30385.2|0
1583493900000|2020-03-06 11:25:00|30500.2|30380.2|30490.2|30370.2|30510.2|30390.2|30490.2|30370.2|0
1583494200000|2020-03-06 11:30:00|30480.2|30360.2|30460.2|30340.2|30480.2|30360.2|30455.2|30335.2|0
1583494500000|2020-03-06 11:35:00|30469.7|30349.7|30470.2|30350.2|30490.2|30370.2|30460.2|30340.2|0
1583494800000|2020-03-06 11:40:00|30475.2|30355.2|30505.2|30385.2|30520.2|30400.2|30475.2|30355.2|0
1583495100000|2020-03-06 11:45:00|30500.2|30380.2|30515.3|30395.3|30540.3|30420.3|30500.2|30380.2|0
1583495400000|2020-03-06 11:50:00|30510.3|30390.3|30500.3|30380.3|30515.3|30395.3|30490.3|30370.3|0
1583495700000|2020-03-06 11:55:00|30495.8|30375.8|30480.3|30360.3|30495.8|30375.8|30470.3|30350.3|0
1583496000000|2020-03-06 12:00:00|30475.3|30355.3|30490.3|30370.3|30500.3|30380.3|30475.3|30355.3|0
1583496300000|2020-03-06 12:05:00|30480.3|30360.3|30480.3|30360.3|30485.3|30365.3|30470.3|30350.3|0
1583496600000|2020-03-06 12:10:00|30470.9|30350.9|30460.4|30340.4|30475.3|30355.3|30450.3|30330.3|0
1583496900000|2020-03-06 12:15:00|30455.4|30335.4|30440.4|30320.4|30455.4|30335.4|30420.4|30300.4|0
1583497200000|2020-03-06 12:20:00|30445.4|30325.4|30435.4|30315.4|30450.4|30330.4|30420.4|30300.4|0
1583497500000|2020-03-06 12:25:00|30430.4|30310.4|30400.4|30280.4|30430.4|30310.4|30400.4|30280.4|0
1583497800000|2020-03-06 12:30:00|30404.9|30284.9|30430.4|30310.4|30430.4|30310.4|30404.9|30284.9|0
1583498100000|2020-03-06 12:35:00|30440.4|30320.4|30440.4|30320.4|30470.4|30350.4|30440.4|30320.4|0
1583498400000|2020-03-06 12:40:00|30440.5|30320.5|30430.5|30310.5|30440.5|30320.5|30410.5|30290.5|0
1583498700000|2020-03-06 12:45:00|30435.5|30315.5|30440.5|30320.5|30440.5|30320.5|30420.5|30300.5|0
1583499000000|2020-03-06 12:50:00|30450.5|30330.5|30440.5|30320.5|30450.5|30330.5|30430.5|30310.5|0
1583499300000|2020-03-06 12:55:00|30450.5|30330.5|30420.5|30300.5|30460.5|30340.5|30395.5|30275.5|0
1583499600000|2020-03-06 13:00:00|30415.5|30295.5|30430.5|30310.5|30440.5|30320.5|30410.5|30290.5|0
1583499900000|2020-03-06 13:05:00|30440.5|30320.5|30445.6|30325.6|30460.6|30340.6|30430.5|30310.5|0
1583500200000|2020-03-06 13:10:00|30450.6|30330.6|30440.6|30320.6|30450.6|30330.6|30430.6|30310.6|0
1583500500000|2020-03-06 13:15:00|30450.6|30330.6|30450.6|30330.6|30460.6|30340.6|30440.6|30320.6|0
1583500800000|2020-03-06 13:20:00|30455.6|30335.6|30470.1|30350.1|30480.6|30360.6|30440.6|30320.6|0
1583501100000|2020-03-06 13:25:00|30470.6|30350.6|30450.1|30330.1|30489.5|30369.5|30450.1|30330.1|0
1583501400000|2020-03-06 13:30:00|30450.6|30330.6|30480.1|30360.1|30480.1|30360.1|30450.6|30330.6|0
1583501700000|2020-03-06 13:35:00|30480.7|30360.7|30500.1|30380.1|30500.1|30380.1|30460.1|30340.1|0
1583502000000|2020-03-06 13:40:00|30453|30413|30478.5|30358.5|30498.5|30413|30453|30358.5|3
1583505000000|2020-03-06 14:30:00|30487.6|30367.6|30571.9|30451.9|30615.5|30495.5|30472.5|30367.1|19
1583505300000|2020-03-06 14:35:00|30571.4|30451.4|30469.2|30349.2|30581.4|30461.4|30447.1|30327.1|5
1583505600000|2020-03-06 14:40:00|30464.2|30344.2|30489.8|30369.8|30509.8|30389.8|30439.8|30319.8|0
1583505900000|2020-03-06 14:45:00|30488.7|30368.7|30501.5|30381.5|30521.5|30401.5|30469.8|30349.8|0
1583506200000|2020-03-06 14:50:00|30506.5|30386.5|30451.5|30331.5|30510.9|30390.9|30420.9|30300.9|0
1583506500000|2020-03-06 14:55:00|30442|30322|30501.5|30381.5|30531.5|30411.5|30441.5|30321.5|0
1583506800000|2020-03-06 15:00:00|30491.5|30371.5|30521.5|30401.5|30521.5|30401.5|30481.5|30361.5|0
1583507100000|2020-03-06 15:05:00|30511.5|30391.5|30511.6|30391.6|30521.6|30401.6|30481.6|30361.6|0
1583507400000|2020-03-06 15:10:00|30521.6|30401.6|30512.1|30392.1|30551.6|30431.6|30502.1|30382.1|0
1583507700000|2020-03-06 15:15:00|30507.1|30387.1|30472.2|30352.2|30512.1|30392.1|30452.2|30332.2|0
1583508000000|2020-03-06 15:20:00|30481.1|30361.1|30492.2|30372.2|30492.2|30372.2|30462.2|30342.2|0
1583508300000|2020-03-06 15:25:00|30482.2|30362.2|30476|30356|30492.2|30372.2|30452.2|30332.2|0
1583508600000|2020-03-06 15:30:00|30478.2|30358.2|30462.3|30342.3|30478.2|30358.2|30442.2|30322.2|0
1583508900000|2020-03-06 15:35:00|30472.3|30352.3|30470.9|30430.9|30492.3|30430.9|30461.4|30352.3|4
1583509200000|2020-03-06 15:40:00|30461.4|30421.4|30519.3|30439.3|30519.3|30458.8|30461.4|30421.4|0
1583509500000|2020-03-06 15:45:00|30528.8|30448.8|30528.8|30448.8|30558.3|30457.7|30519.3|30428.8|0
1583509800000|2020-03-06 15:50:00|30519.3|30439.3|30496.9|30376.9|30519.3|30449.9|30452|30376.9|9
1583510100000|2020-03-06 15:55:00|30506.3|30386.3|30525.3|30405.3|30530.3|30410.3|30506.3|30386.3|0
1583510400000|2020-03-06 16:00:00|30520.3|30400.3|30556.9|30436.9|30566.9|30446.9|30515.8|30395.8|0
1583510700000|2020-03-06 16:05:00|30566.9|30446.9|30529.6|30489.6|30566.9|30489.6|30499.6|30406.9|0
1583511000000|2020-03-06 16:10:00|30549.1|30469.1|30478.6|30438.6|30549.1|30489.6|30469.6|30410.2|0
1583511300000|2020-03-06 16:15:00|30469.6|30429.6|30499.7|30459.7|30499.7|30459.7|30469.6|30414.6|0
1583511600000|2020-03-06 16:20:00|30514.7|30434.7|30479.7|30439.7|30534.7|30474.1|30479.7|30424.7|0
1583511900000|2020-03-06 16:25:00|30489.7|30449.7|30480.8|30440.8|30514.7|30459.7|30469.7|30414.7|0
1583512200000|2020-03-06 16:30:00|30480.2|30440.2|30526.5|30406.5|30527|30440.8|30469.7|30387|5
1583512500000|2020-03-06 16:35:00|30522|30402|30527.1|30407.1|30547.1|30427.1|30517|30397|0
1583512800000|2020-03-06 16:40:00|30527.6|30407.6|30507.1|30387.1|30537.1|30417.1|30507.1|30387.1|0
1583513100000|2020-03-06 16:45:00|30516|30396|30497.1|30377.1|30517.1|30397.1|30448.7|30353.7|2
1583513400000|2020-03-06 16:50:00|30496.6|30376.6|30487.7|30367.7|30516.6|30396.6|30487.6|30367.6|0
1583513700000|2020-03-06 16:55:00|30482.7|30362.7|30478.2|30358.2|30482.7|30374.3|30400.3|30350.3|0
1583514000000|2020-03-06 17:00:00|30482.7|30362.7|30483.2|30363.2|30496.6|30376.6|30448.8|30349.3|0
1583514300000|2020-03-06 17:05:00|30487.7|30367.7|30517.2|30397.2|30527.2|30407.2|30478.2|30358.2|0
1583514600000|2020-03-06 17:10:00|30517.7|30397.7|30517.2|30397.2|30528.3|30408.3|30507.2|30387.2|0
1583514900000|2020-03-06 17:15:00|30527.2|30407.2|30497.2|30377.2|30527.2|30407.2|30487.8|30367.8|0
1583515200000|2020-03-06 17:20:00|30492.8|30372.8|30487.8|30367.8|30497.2|30377.2|30487.8|30367.8|0
1583515500000|2020-03-06 17:25:00|30497.3|30377.3|30507.3|30387.3|30507.3|30387.3|30497.3|30377.3|0
1583515800000|2020-03-06 17:30:00|30497.3|30377.3|30507.3|30387.3|30517.3|30397.3|30478.3|30358.3|0
1583516100000|2020-03-06 17:35:00|30506.2|30386.2|30487.8|30367.8|30507.3|30387.3|30478.4|30358.4|0
1583516400000|2020-03-06 17:40:00|30497.3|30377.3|30469.5|30349.5|30497.3|30377.3|30439.5|30349.4|0
1583516700000|2020-03-06 17:45:00|30473.9|30353.9|30439.5|30359.5|30478.4|30373.4|30439.5|30349.5|0
1583517000000|2020-03-06 17:50:00|30449|30369|30449|30369|30449|30369|30439.5|30359.5|0
1583517300000|2020-03-06 17:55:00|30439.5|30359.5|30449|30369|30449|30369|30439.5|30359.5|0
1583517600000|2020-03-06 18:00:00|30444|30364|30457.4|30337.4|30457.4|30376.9|30407.9|30327.4|50
1583517900000|2020-03-06 18:05:00|30467.4|30347.4|30435.3|30355.3|30467.4|30355.3|30435.3|30327.4|0
1583518200000|2020-03-06 18:10:00|30430.3|30350.3|30415.3|30335.3|30435.3|30355.3|30415.3|30335.3|0
1583518500000|2020-03-06 18:15:00|30420.3|30340.3|30414.8|30374.8|30445.4|30374.8|30414.8|30340.3|0
1583518800000|2020-03-06 18:20:00|30435.4|30355.4|30423.8|30383.8|30455.4|30393.3|30414.3|30355.4|25
1583519100000|2020-03-06 18:25:00|30419.3|30379.3|30415.4|30335.4|30423.8|30383.8|30395.9|30335.4|0
1583519400000|2020-03-06 18:30:00|30404.9|30364.9|30396|30356|30419.9|30364.9|30396|30335.4|0
1583519700000|2020-03-06 18:35:00|30405.4|30365.4|30396|30356|30424.4|30384.4|30396|30356|0
1583520000000|2020-03-06 18:40:00|30396.5|30356.5|30407.1|30367.1|30407.1|30367.1|30396|30356|0
1583520300000|2020-03-06 18:45:00|30416|30376|30416|30376|30420.5|30380.5|30407.1|30367.1|0
1583520600000|2020-03-06 18:50:00|30425|30385|30433.9|30393.9|30433.9|30393.9|30425|30385|2
1583520900000|2020-03-06 18:55:00|30425|30385|30436.6|30396.6|30436.6|30396.6|30425|30385|4
1583521200000|2020-03-06 19:00:00|30427.1|30387.1|30424|30384|30436.6|30396.6|30415|30375|1
1583521500000|2020-03-06 19:05:00|30433.5|30393.5|30440.6|30360.6|30475.6|30411.9|30425|30355.6|3
1583521800000|2020-03-06 19:10:00|30441.1|30361.1|30510.6|30430.6|30535.6|30455.6|30435.6|30355.6|0
1583522100000|2020-03-06 19:15:00|30515.6|30435.6|30459.1|30419.1|30515.6|30435.6|30459.1|30381.2|0
1583712000000|2020-03-09 00:00:00|30347.3|30227.3|30246.3|30126.3|30352.6|30232.6|30231.6|30111.6|0
1583712300000|2020-03-09 00:05:00|30241.3|30121.3|30171|30051|30241.3|30121.3|30141.3|30021.3|0
1583712600000|2020-03-09 00:10:00|30166|30046|30171|30051|30191|30071|30151|30031|0
1583712900000|2020-03-09 00:15:00|30176|30056|30151|30031|30181|30061|30141|30021|0
1583713200000|2020-03-09 00:20:00|30146|30026|30181|30061|30191|30071|30121|30001|0
1583713500000|2020-03-09 00:25:00|30186|30066|30196.1|30076.1|30221|30101|30186|30066|0
1583713800000|2020-03-09 00:30:00|30191.1|30071.1|30206.1|30086.1|30211.1|30091.1|30191.1|30071.1|0
1583714100000|2020-03-09 00:35:00|30206.4|30086.4|30221.1|30101.1|30231.1|30111.1|30206.4|30086.4|0
1583714400000|2020-03-09 00:40:00|30221.4|30101.4|30226.1|30106.1|30231.1|30111.1|30211.1|30091.1|0
1583714700000|2020-03-09 00:45:00|30231.1|30111.1|30251.1|30131.1|30251.1|30131.1|30231.1|30111.1|0
1583715000000|2020-03-09 00:50:00|30246.1|30126.1|30226.2|30106.2|30261.2|30141.2|30221.2|30101.2|0
1583715300000|2020-03-09 00:55:00|30221.2|30101.2|30221.2|30101.2|30221.2|30101.2|30211.2|30091.2|0
1583715600000|2020-03-09 01:00:00|30216.2|30096.2|30186.2|30066.2|30216.2|30096.2|30151.2|30031.2|0
1583715900000|2020-03-09 01:05:00|30186.5|30066.5|30201.2|30081.2|30211.2|30091.2|30181.2|30061.2|0
1583716200000|2020-03-09 01:10:00|30211.2|30091.2|30231.2|30111.2|30231.2|30111.2|30175.9|30055.9|0
1583716500000|2020-03-09 01:15:00|30231.3|30111.3|30231.3|30111.3|30231.3|30111.3|30221.3|30101.3|0
1583716800000|2020-03-09 01:20:00|30226.3|30106.3|30261.3|30141.3|30261.3|30141.3|30226.3|30106.3|0
1583717100000|2020-03-09 01:25:00|30261|30141|30231.3|30111.3|30261.3|30141.3|30231.3|30111.3|0
1583717400000|2020-03-09 01:30:00|30231|30111|30231.3|30111.3|30231.3|30111.3|30216.3|30096.3|0
1583717700000|2020-03-09 01:35:00|30226.3|30106.3|30221.4|30101.4|30241.3|30121.3|30221.3|30101.3|0
1583718000000|2020-03-09 01:40:00|30221|30101|30191.4|30071.4|30221|30101|30191.4|30071.4|0
1583718300000|2020-03-09 01:45:00|30191.7|30071.7|30191.4|30071.4|30201.4|30081.4|30186.4|30066.4|0
1583718600000|2020-03-09 01:50:00|30191.1|30071.1|30191.4|30071.4|30201.4|30081.4|30181.4|30061.4|0
1583718900000|2020-03-09 01:55:00|30191.8|30071.8|30201.4|30081.4|30206.4|30086.4|30191.8|30071.8|0
1583719200000|2020-03-09 02:00:00|30196.4|30076.4|30196.5|30076.5|30201.5|30081.5|30191.4|30071.4|0
1583719500000|2020-03-09 02:05:00|30201.5|30081.5|30191.5|30071.5|30201.5|30081.5|30191.5|30071.5|0
1583719800000|2020-03-09 02:10:00|30191.2|30071.2|30191.5|30071.5|30191.5|30071.5|30181.5|30061.5|0
1583720100000|2020-03-09 02:15:00|30191.2|30071.2|30201.5|30081.5|30201.5|30081.5|30181.5|30061.5|0
1583720400000|2020-03-09 02:20:00|30211.5|30091.5|30216.5|30096.5|30221.5|30101.5|30211.5|30091.5|0
1583720700000|2020-03-09 02:25:00|30216.2|30096.2|30181.6|30061.6|30221.5|30101.5|30181.6|30061.6|0
1583721000000|2020-03-09 02:30:00|30176.6|30056.6|30191.6|30071.6|30191.6|30071.6|30171.6|30051.6|0
1583721300000|2020-03-09 02:35:00|30196.6|30076.6|30201.6|30081.6|30211.6|30091.6|30191.6|30071.6|0
1583721600000|2020-03-09 02:40:00|30211.6|30091.6|30221.6|30101.6|30231.6|30111.6|30201.6|30081.6|0
1583721900000|2020-03-09 02:45:00|30226.6|30106.6|30231.6|30111.6|30231.6|30111.6|30211.6|30091.6|0
1583722200000|2020-03-09 02:50:00|30226.6|30106.6|30236.7|30116.7|30241.7|30121.7|30226.6|30106.6|0
1583722500000|2020-03-09 02:55:00|30236.3|30116.3|30216.7|30096.7|30241.7|30121.7|30216.7|30096.7|0
1583722800000|2020-03-09 03:00:00|30216.4|30096.4|30211.7|30091.7|30221.7|30101.7|30201.7|30081.7|0
1583723100000|2020-03-09 03:05:00|30211.4|30091.4|30221.7|30101.7|30221.7|30101.7|30206.7|30086.7|0
1583723400000|2020-03-09 03:10:00|30216.7|30096.7|30211.8|30091.8|30221.7|30101.7|30211.7|30091.7|0
1583723700000|2020-03-09 03:15:00|30206.8|30086.8|30281.8|30161.8|30291.8|30171.8|30206.8|30086.8|0
1583724000000|2020-03-09 03:20:00|30282.1|30162.1|30281.8|30161.8|30301.8|30181.8|30281.8|30161.8|0
1583724300000|2020-03-09 03:25:00|30282.1|30162.1|30271.8|30151.8|30282.1|30162.1|30271.8|30151.8|0
1583724600000|2020-03-09 03:30:00|30266.8|30146.8|30261.8|30141.8|30271.8|30151.8|30261.8|30141.8|0
1583724900000|2020-03-09 03:35:00|30262.2|30142.2|30271.9|30151.9|30271.9|30151.9|30261.8|30141.8|0
1583725200000|2020-03-09 03:40:00|30266.9|30146.9|30261.9|30141.9|30266.9|30146.9|30256.9|30136.9|0
1583725500000|2020-03-09 03:45:00|30271.6|30151.6|30261.9|30141.9|30286.9|30166.9|30261.9|30141.9|0
1583725800000|2020-03-09 03:50:00|30256.9|30136.9|30271.9|30151.9|30271.9|30151.9|30251.9|30131.9|0
1583726100000|2020-03-09 03:55:00|30281.3|30161.3|30281.9|30161.9|30291.9|30171.9|30271.9|30151.9|0
1583726400000|2020-03-09 04:00:00|30291.9|30171.9|30292|30172|30302|30182|30281.9|30161.9|0
1583726700000|2020-03-09 04:05:00|30292.3|30172.3|30292|30172|30297|30177|30282|30162|0
1583727000000|2020-03-09 04:10:00|30287|30167|30287|30167|30302|30182|30282|30162|0
1583727300000|2020-03-09 04:15:00|30282|30162|30282|30162|30292|30172|30282|30162|0
1583727600000|2020-03-09 04:20:00|30277|30157|30272|30152|30282|30162|30272|30152|0
1583727900000|2020-03-09 04:25:00|30252|30132|30252.1|30132.1|30252.1|30132.1|30242.1|30122.1|0
1583728200000|2020-03-09 04:30:00|30251.4|30131.4|30197.1|30077.1|30251.4|30131.4|30172.1|30052.1|0
1583728500000|2020-03-09 04:35:00|30192.1|30072.1|30202.1|30082.1|30212.1|30092.1|30187.1|30067.1|0
1583728800000|2020-03-09 04:40:00|30207.1|30087.1|30212.1|30092.1|30222.1|30102.1|30207.1|30087.1|0
1583729100000|2020-03-09 04:45:00|30217.1|30097.1|30212.1|30092.1|30222.1|30102.1|30207.1|30087.1|0
1583729400000|2020-03-09 04:50:00|30212.2|30092.2|30212.2|30092.2|30212.2|30092.2|30202.2|30082.2|0
1583729700000|2020-03-09 04:55:00|30211.8|30091.8|30202.2|30082.2|30212.2|30092.2|30202.2|30082.2|0
1583730000000|2020-03-09 05:00:00|30207.2|30087.2|30222.2|30102.2|30222.2|30102.2|30202.2|30082.2|0
1583730300000|2020-03-09 05:05:00|30221.9|30101.9|30212.2|30092.2|30222.2|30102.2|30212.2|30092.2|0
1583730600000|2020-03-09 05:10:00|30217.2|30097.2|30236.9|30116.9|30242.3|30122.3|30217.2|30097.2|0
1583730900000|2020-03-09 05:15:00|30232.3|30112.3|30232.3|30112.3|30237.3|30117.3|30222.3|30102.3|0
1583731200000|2020-03-09 05:20:00|30241.6|30121.6|30232.3|30112.3|30241.6|30121.6|30232.3|30112.3|0
1583731500000|2020-03-09 05:25:00|30242|30122|30242.3|30122.3|30242.3|30122.3|30232.3|30112.3|0
1583731800000|2020-03-09 05:30:00|30237.3|30117.3|30252.3|30132.3|30252.3|30132.3|30222.3|30102.3|0
1583732100000|2020-03-09 05:35:00|30247.3|30127.3|30252.4|30132.4|30252.4|30132.4|30232.3|30112.3|0
1583732400000|2020-03-09 05:40:00|30242.4|30122.4|30252.4|30132.4|30252.4|30132.4|30242.4|30122.4|0
1583732700000|2020-03-09 05:45:00|30252.1|30132.1|30242.4|30122.4|30252.4|30132.4|30242.4|30122.4|0
1583733000000|2020-03-09 05:50:00|30232.4|30112.4|30242.4|30122.4|30242.4|30122.4|30222.4|30102.4|0
1583733300000|2020-03-09 05:55:00|30237.4|30117.4|30252.4|30132.4|30252.4|30132.4|30232.4|30112.4|0
1583733600000|2020-03-09 06:00:00|30247.4|30127.4|30242.5|30122.5|30252.4|30132.4|30222.4|30102.4|0
1583733900000|2020-03-09 06:05:00|30242.1|30122.1|30237.5|30117.5|30252.5|30132.5|30232.5|30112.5|0
1583734200000|2020-03-09 06:10:00|30232.5|30112.5|30232.5|30112.5|30232.5|30112.5|30222.5|30102.5|0
1583734500000|2020-03-09 06:15:00|30237.5|30117.5|30252.5|30132.5|30252.5|30132.5|30232.5|30112.5|0
1583734800000|2020-03-09 06:20:00|30242.5|30122.5|30252.5|30132.5|30252.5|30132.5|30242.5|30122.5|0
1583735100000|2020-03-09 06:25:00|30247.5|30127.5|30242.6|30122.6|30252.6|30132.6|30242.5|30122.5|0
1583735400000|2020-03-09 06:30:00|30242.9|30122.9|30247.6|30127.6|30252.6|30132.6|30242.6|30122.6|0
1583735700000|2020-03-09 06:35:00|30247.3|30127.3|30227.6|30107.6|30252.6|30132.6|30227.6|30107.6|0
1583736000000|2020-03-09 06:40:00|30227.3|30107.3|30222.6|30102.6|30232.6|30112.6|30222.6|30102.6|0
1583736300000|2020-03-09 06:45:00|30227.6|30107.6|30192.6|30072.6|30232.6|30112.6|30192.6|30072.6|0
1583736600000|2020-03-09 06:50:00|30192.7|30072.7|30192.7|30072.7|30192.7|30072.7|30172.7|30052.7|0
1583736900000|2020-03-09 06:55:00|30187.7|30067.7|30152.7|30032.7|30187.7|30067.7|30152.7|30032.7|0
1583737200000|2020-03-09 07:00:00|30157.7|30037.7|30157.7|30037.7|30162.7|30042.7|30152.7|30032.7|0
1583737500000|2020-03-09 07:05:00|30152.7|30032.7|30152.7|30032.7|30157.7|30037.7|30142.7|30022.7|0
1583737800000|2020-03-09 07:10:00|30142.7|30022.7|30142.8|30022.8|30143.1|30023.1|30142.7|30022.7|0
1583738100000|2020-03-09 07:15:00|30143.1|30023.1|30142.8|30022.8|30157.8|30037.8|30142.8|30022.8|0
1583738400000|2020-03-09 07:20:00|30148.1|30028.1|30172.8|30052.8|30177.8|30057.8|30142.5|30022.5|0
1583738700000|2020-03-09 07:25:00|30167.8|30047.8|30192.8|30072.8|30192.8|30072.8|30162.8|30042.8|0
1583739000000|2020-03-09 07:30:00|30187.8|30067.8|30192.8|30072.8|30192.8|30072.8|30182.8|30062.8|0
1583739300000|2020-03-09 07:35:00|30192.9|30072.9|30208.2|30088.2|30212.9|30092.9|30192.9|30072.9|0
1583739600000|2020-03-09 07:40:00|30212.9|30092.9|30202.9|30082.9|30222.9|30102.9|30192.9|30072.9|0
1583739900000|2020-03-09 07:45:00|30202.6|30082.6|30192.9|30072.9|30217.9|30097.9|30192.9|30072.9|0
1583740200000|2020-03-09 07:50:00|30187.9|30067.9|30177.9|30057.9|30192.9|30072.9|30172.9|30052.9|0
1583740500000|2020-03-09 07:55:00|30178.2|30058.2|30197.9|30077.9|30197.9|30077.9|30178.2|30058.2|0
1583740800000|2020-03-09 08:00:00|30197.6|30077.6|30193|30073|30197.6|30077.6|30173|30053|0
1583741100000|2020-03-09 08:05:00|30192.7|30072.7|30173.3|30053.3|30192.7|30072.7|30163|30043|0
1583741400000|2020-03-09 08:10:00|30178|30058|30203|30083|30203|30083|30173|30053|0
1583741700000|2020-03-09 08:15:00|30198|30078|30203|30083|30208|30088|30173|30053|0
1583742000000|2020-03-09 08:20:00|30203.3|30083.3|30198|30078|30208|30088|30193|30073|0
1583742300000|2020-03-09 08:25:00|30198.4|30078.4|30233.1|30113.1|30233.1|30113.1|30193.1|30073.1|0
1583742600000|2020-03-09 08:30:00|30228.1|30108.1|30263.1|30143.1|30263.1|30143.1|30223.1|30103.1|0
1583742900000|2020-03-09 08:35:00|30263.4|30143.4|30288.4|30168.4|30288.4|30168.4|30263.4|30143.4|0
1583743200000|2020-03-09 08:40:00|30293.1|30173.1|30293.1|30173.1|30303.1|30183.1|30283.1|30163.1|0
1583743500000|2020-03-09 08:45:00|30288.1|30168.1|30258.2|30138.2|30293.1|30173.1|30253.1|30133.1|0
1583743800000|2020-03-09 08:50:00|30257.8|30137.8|30263.2|30143.2|30273.2|30153.2|30253.2|30133.2|0
1583744100000|2020-03-09 08:55:00|30267.9|30147.9|30253.2|30133.2|30283.2|30163.2|30253.2|30133.2|0
1583744400000|2020-03-09 09:00:00|30253.5|30133.5|30223.2|30103.2|30263.2|30143.2|30223.2|30103.2|0
1583744700000|2020-03-09 09:05:00|30228.2|30108.2|30223.2|30103.2|30233.2|30113.2|30223.2|30103.2|0
1583745000000|2020-03-09 09:10:00|30218.2|30098.2|30218.3|30098.3|30218.3|30098.3|30213.2|30093.2|0
1583745300000|2020-03-09 09:15:00|30213.3|30093.3|30218.3|30098.3|30223.3|30103.3|30213.3|30093.3|0
1583745600000|2020-03-09 09:20:00|30218.6|30098.6|30223.3|30103.3|30243|30123|30213.3|30093.3|0
1583745900000|2020-03-09 09:25:00|30228.3|30108.3|30233.3|30113.3|30233.3|30113.3|30223.3|30103.3|0
1583746200000|2020-03-09 09:30:00|30228.3|30108.3|30213.3|30093.3|30228.3|30108.3|30213.3|30093.3|0
1583746500000|2020-03-09 09:35:00|30208.3|30088.3|30213.4|30093.4|30218.4|30098.4|30203.3|30083.3|0
1583746800000|2020-03-09 09:40:00|30208.4|30088.4|30213.4|30093.4|30213.4|30093.4|30203.4|30083.4|0
1583747100000|2020-03-09 09:45:00|30214|30094|30218.4|30098.4|30223.4|30103.4|30213.4|30093.4|0
1583747400000|2020-03-09 09:50:00|30218.1|30098.1|30223.4|30103.4|30223.4|30103.4|30213.4|30093.4|0
1583747700000|2020-03-09 09:55:00|30218.4|30098.4|30203.4|30083.4|30223.4|30103.4|30193.4|30073.4|0
1583748000000|2020-03-09 10:00:00|30198.4|30078.4|30233.5|30113.5|30233.5|30113.5|30193.4|30073.4|0
1583748300000|2020-03-09 10:05:00|30233.2|30113.2|30213.5|30093.5|30233.2|30113.2|30213.5|30093.5|0
1583748600000|2020-03-09 10:10:00|30213.8|30093.8|30223.5|30103.5|30223.5|30103.5|30213.8|30093.8|0
1583748900000|2020-03-09 10:15:00|30218.5|30098.5|30213.2|30093.2|30218.5|30125|30164.4|30078.5|1
1583749200000|2020-03-09 10:20:00|30203.2|30083.2|30213.2|30093.2|30213.2|30093.2|30193.2|30073.2|0
1583749500000|2020-03-09 10:25:00|30212.9|30092.9|30243.3|30123.3|30253.3|30133.3|30203.2|30083.2|0
1583749800000|2020-03-09 10:30:00|30243|30123|30233.3|30113.3|30243|30123|30233.3|30113.3|0
1583750100000|2020-03-09 10:35:00|30223.3|30103.3|30223.3|30103.3|30223.3|30103.3|30213.3|30093.3|0
1583750400000|2020-03-09 10:40:00|30218.3|30098.3|30203.3|30083.3|30223.3|30103.3|30203.3|30083.3|0
1583750700000|2020-03-09 10:45:00|30213.3|30093.3|30223.4|30103.4|30223.4|30103.4|30208.6|30088.6|0
1583751000000|2020-03-09 10:50:00|30218.4|30098.4|30228.4|30108.4|30233.4|30113.4|30218.4|30098.4|0
1583751300000|2020-03-09 10:55:00|30233.4|30113.4|30223.4|30103.4|30243.4|30123.4|30223.4|30103.4|0
1583751600000|2020-03-09 11:00:00|30233.4|30113.4|30233.4|30113.4|30243.4|30123.4|30223.4|30103.4|0
1583751900000|2020-03-09 11:05:00|30228.4|30108.4|30233.4|30113.4|30233.4|30113.4|30228.4|30108.4|0
1583752200000|2020-03-09 11:10:00|30243.4|30123.4|30243.5|30123.5|30243.5|30123.5|30243.4|30123.4|0
1583752500000|2020-03-09 11:15:00|30253.2|30133.2|30263.5|30143.5|30273.5|30153.5|30253.2|30133.2|0
1583752800000|2020-03-09 11:20:00|30258.5|30138.5|30263.5|30143.5|30263.5|30143.5|30253.5|30133.5|0
1583753100000|2020-03-09 11:25:00|30258.8|30138.8|30263.5|30143.5|30273.5|30153.5|30258.8|30138.8|0
1583753400000|2020-03-09 11:30:00|30268.5|30148.5|30253.5|30133.5|30273.5|30153.5|30243.5|30123.5|0
1583753700000|2020-03-09 11:35:00|30253.8|30133.8|30233.6|30113.6|30263.6|30143.6|30233.3|30113.3|0
1583754900000|2020-03-09 11:55:00|30223.3|30103.3|30223.6|30103.6|30233.6|30113.6|30203.6|30083.6|0
1583755200000|2020-03-09 12:00:00|30223.7|30103.7|30193.7|30073.7|30223.7|30103.7|30193.7|30073.7|0
1583755500000|2020-03-09 12:05:00|30194|30074|30174|30054|30198.4|30078.4|30173.7|30053.7|0
1583755800000|2020-03-09 12:10:00|30173.7|30053.7|30143.7|30023.7|30173.7|30053.7|30133.7|30013.7|0
1583756100000|2020-03-09 12:15:00|30153.7|30033.7|30173.7|30053.7|30193.4|30073.4|30153.7|30033.7|0
1583756400000|2020-03-09 12:20:00|30168.7|30048.7|30163.8|30043.8|30174|30054|30153.7|30033.7|0
1583756700000|2020-03-09 12:25:00|30153.8|30033.8|30163.8|30043.8|30164.1|30044.1|30153.8|30033.8|0
1583757000000|2020-03-09 12:30:00|30153.8|30033.8|30163.8|30043.8|30173.8|30053.8|30153.8|30033.8|0
1583757300000|2020-03-09 12:35:00|30158.5|30038.5|30168.8|30048.8|30173.8|30053.8|30153.8|30033.8|0
1583757600000|2020-03-09 12:40:00|30173.8|30053.8|30153.8|30033.8|30173.8|30053.8|30133.8|30013.8|0
1583760600000|2020-03-09 13:30:00|30154|30034|30143.2|30063.2|30184|30086.4|30086.1|30014|2
1583760900000|2020-03-09 13:35:00|30148.2|30068.2|30082.9|30002.9|30153.2|30073.2|30073.2|29993.2|0
1583761200000|2020-03-09 13:40:00|30078.2|29998.2|29963.2|29883.2|30103.2|30023.2|29954.7|29882.9|3
1583761500000|2020-03-09 13:45:00|29962.9|29882.9|29853|29813|29963.2|29883.2|29802.9|29723.2|0
1583761800000|2020-03-09 13:50:00|29863.2|29783.2|29902.7|29822.7|29912.7|29853|29823|29763.3|0
1583762100000|2020-03-09 13:55:00|29898|29818|29923|29883|29933.3|29883|29833|29778|1
1583762400000|2020-03-09 14:00:00|29913|29873|29853|29813|29948|29883|29843|29783.3|0
1583762700000|2020-03-09 14:05:00|29873.3|29793.3|29843|29803|29898|29843|29823|29763.3|1
1583763000000|2020-03-09 14:10:00|29842.5|29802.5|29798.1|29718.1|29843.3|29802.5|29763.1|29703.4|1
1583763300000|2020-03-09 14:15:00|29773.1|29733.1|29713.1|29673.1|29798.1|29743.1|29713.1|29653.4|1
1583763600000|2020-03-09 14:20:00|29723.1|29683.1|29723.1|29683.1|29752.8|29693.1|29683.1|29628.1|0
1583763900000|2020-03-09 14:25:00|29738.1|29658.1|29723.1|29683.1|29753.4|29703.1|29683.1|29628.1|0
1583764200000|2020-03-09 14:30:00|29733.4|29653.4|29713.2|29673.2|29752.9|29693.2|29703.1|29648.1|0
1583764500000|2020-03-09 14:35:00|29703.2|29663.2|29743.2|29703.2|29762.9|29703.2|29693.2|29633.4|0
1583764800000|2020-03-09 14:40:00|29733.2|29693.2|29713.2|29673.2|29762.9|29703.2|29713.2|29653.5|0
1583765100000|2020-03-09 14:45:00|29742.9|29662.9|29643.2|29603.2|29742.9|29673.2|29623.2|29568.2|0
1583765400000|2020-03-09 14:50:00|29653.2|29613.2|29643.2|29603.2|29703|29643.2|29643.2|29583.5|0
1583765700000|2020-03-09 14:55:00|29653.2|29613.2|29703.3|29663.3|29733|29673.3|29653.2|29613.2|0
1583766000000|2020-03-09 15:00:00|29713.3|29673.3|29773.3|29733.3|29803|29743.3|29713.3|29658.3|0
1583766300000|2020-03-09 15:05:00|29793.6|29713.6|29833.3|29793.3|29833.3|29793.3|29753.3|29693.6|0
1583766600000|2020-03-09 15:10:00|29853.3|29813.3|29843.3|29803.3|29873|29813.3|29823.3|29773.6|0
1583766900000|2020-03-09 15:15:00|29843.9|29803.9|29888.4|29808.4|29928.3|29868.1|29813.3|29773.3|0
1583767200000|2020-03-09 15:20:00|29863.4|29823.4|29863.9|29823.9|29893.6|29833.4|29843.4|29783.6|0
1583767500000|2020-03-09 15:25:00|29864|29824|29924|29884|29924|29884|29854|29814|22
1583767800000|2020-03-09 15:30:00|29924.5|29884.5|29974|29934|29974|29934|29914|29874|1
1583768100000|2020-03-09 15:35:00|29964|29924|29974|29934|29984|29944|29954|29914|3
1583768400000|2020-03-09 15:40:00|29984|29944|29974|29934|29984|29944|29964|29924|0
1583768700000|2020-03-09 15:45:00|29984|29944|30034.1|29994.1|30034.1|29994.1|29964|29924|0
1583769000000|2020-03-09 15:50:00|30044.1|30004.1|30084.1|30044.1|30084.1|30044.1|30034.1|29994.1|0
1583769300000|2020-03-09 15:55:00|30094.1|30054.1|30114.1|30074.1|30124.1|30084.1|30084.1|30044.1|0
1583769600000|2020-03-09 16:00:00|30124.1|30084.1|30124.1|30084.1|30144.1|30104.1|30104.1|30064.1|0
1583769900000|2020-03-09 16:05:00|30119.1|30079.1|30124.1|30084.1|30164.1|30124.1|30104.1|30064.1|25
1583770200000|2020-03-09 16:10:00|30134.1|30094.1|30074.7|30034.7|30164.2|30124.2|30074.2|30034.2|0
1583770500000|2020-03-09 16:15:00|30079.2|30039.2|29984.2|29944.2|30104.2|30064.2|29974.5|29934.5|5
1583770800000|2020-03-09 16:20:00|29974.8|29934.8|30004.2|29964.2|30034.5|29994.5|29974.5|29934.5|8
1583771100000|2020-03-09 16:25:00|29999.2|29959.2|29954.2|29914.2|30004.2|29964.2|29954.2|29914.2|11
1583771400000|2020-03-09 16:30:00|29964.2|29924.2|29954.3|29914.3|29984.2|29944.2|29954.2|29914.2|0
1583771700000|2020-03-09 16:35:00|29954.8|29914.8|29954.3|29914.3|29974.3|29934.3|29954.3|29914.3|2
1583772000000|2020-03-09 16:40:00|29964.3|29924.3|29974.3|29934.3|29984.3|29944.3|29954.3|29914.3|0
1583772300000|2020-03-09 16:45:00|29974|29934|29984.3|29944.3|29984.3|29944.3|29954.3|29914.3|0
1583772600000|2020-03-09 16:50:00|29974.3|29934.3|29974.3|29934.3|29994.3|29954.3|29954.3|29914.3|0
1583772900000|2020-03-09 16:55:00|29979.3|29939.3|30004.4|29964.4|30014.4|29974.4|29974.3|29934.3|2
1583773200000|2020-03-09 17:00:00|30014.4|29974.4|30004.4|29964.4|30024.4|29984.4|29994.4|29954.4|0
1583773500000|2020-03-09 17:05:00|30014.4|29974.4|30064.4|30024.4|30074.4|30034.4|29984.4|29944.4|0
1583773800000|2020-03-09 17:10:00|30064.1|30024.1|30064.4|30024.4|30094.4|30054.4|30044.4|30004.4|0
1583774100000|2020-03-09 17:15:00|30069.4|30029.4|30063.9|30023.9|30083.6|30034.4|30043.9|29984.2|19
1583774400000|2020-03-09 17:20:00|30054.4|30014.4|30133.6|30093.6|30148.9|30103.9|30054.4|30014.4|0
1583774700000|2020-03-09 17:25:00|30123.6|30083.6|30113.7|30073.7|30128.6|30088.6|30093.7|30053.7|31
1583775000000|2020-03-09 17:30:00|30108.7|30068.7|30149|30109|30163.7|30123.7|30078.7|30038.7|0
1583775300000|2020-03-09 17:35:00|30153.7|30113.7|30133.7|30093.7|30173.7|30133.7|30124|30083.7|0
1583775600000|2020-03-09 17:40:00|30128.7|30088.7|30133.7|30093.7|30133.7|30093.7|30113.7|30073.7|0
1583775900000|2020-03-09 17:45:00|30123.7|30083.7|30197.9|30077.9|30202.6|30103.7|30121.8|30042.6|13
1583776200000|2020-03-09 17:50:00|30202.6|30082.6|30182.7|30062.7|30222.4|30102.4|30152.7|30032.7|0
1583776500000|2020-03-09 17:55:00|30177.7|30057.7|30192.7|30072.7|30222.7|30102.7|30172.7|30052.7|0
1583776800000|2020-03-09 18:00:00|30202.7|30082.7|30192.7|30072.7|30222.7|30102.7|30192.7|30072.7|0
1583777100000|2020-03-09 18:05:00|30198|30078|30102.7|29982.7|30202.2|30082.2|30102.7|29982.7|0
1583777400000|2020-03-09 18:10:00|30103|29983|30042.8|29922.8|30148|30046.7|30031.9|29912.5|35
1583777700000|2020-03-09 18:15:00|30037.8|29917.8|30097.8|29977.8|30122.8|30002.8|30033|29913|0
1583798400000|2020-03-10 00:00:00|30166.7|30046.7|30196.7|30076.7|30246.7|30126.7|30156.7|30036.7|0
1583798700000|2020-03-10 00:05:00|30201.7|30081.7|30241.7|30121.7|30266.7|30146.7|30201.7|30081.7|0
1583799000000|2020-03-10 00:10:00|30246.7|30126.7|30256.3|30136.3|30276.3|30156.3|30226.7|30106.7|0
1583799300000|2020-03-10 00:15:00|30261.3|30141.3|30266.3|30146.3|30296.3|30176.3|30261.3|30141.3|0
1583799600000|2020-03-10 00:20:00|30266.5|30146.5|30271|30151|30281.3|30161.3|30256.3|30136.3|0
1583799900000|2020-03-10 00:25:00|30266.3|30146.3|30266.3|30146.3|30276.3|30156.3|30256.3|30136.3|0
1583800200000|2020-03-10 00:30:00|30271.3|30151.3|30281.3|30161.3|30286.3|30166.3|30271.3|30151.3|0
1583800500000|2020-03-10 00:35:00|30276.3|30156.3|30276.4|30156.4|30286.3|30166.3|30271.4|30151.4|0
1583800800000|2020-03-10 00:40:00|30281.4|30161.4|30286.4|30166.4|30286.4|30166.4|30266.4|30146.4|0
1583801100000|2020-03-10 00:45:00|30281.4|30161.4|30266.4|30146.4|30281.4|30161.4|30256.4|30136.4|0
1583801400000|2020-03-10 00:50:00|30266.7|30146.7|30281.4|30161.4|30281.4|30161.4|30266.4|30146.4|0
1583801700000|2020-03-10 00:55:00|30281.2|30161.2|30281.5|30161.5|30286.5|30166.5|30276.4|30156.4|0
1583802000000|2020-03-10 01:00:00|30276.5|30156.5|30296.5|30176.5|30296.5|30176.5|30266.5|30146.5|0
1583802300000|2020-03-10 01:05:00|30296.2|30176.2|30316.2|30196.2|30316.5|30196.5|30291.5|30171.5|0
1583802600000|2020-03-10 01:10:00|30316|30196|30306.3|30186.3|30316.3|30196.3|30296.3|30176.3|0
1583802900000|2020-03-10 01:15:00|30311.3|30191.3|30316.3|30196.3|30316.3|30196.3|30306.3|30186.3|0
1583803200000|2020-03-10 01:20:00|30306.3|30186.3|30306.3|30186.3|30306.3|30186.3|30306.3|30186.3|0
1583803500000|2020-03-10 01:25:00|30296.6|30176.6|30301.3|30181.3|30306.3|30186.3|30296.3|30176.3|0
1583803800000|2020-03-10 01:30:00|30296.3|30176.3|30316.4|30196.4|30316.4|30196.4|30296.3|30176.3|0
1583804100000|2020-03-10 01:35:00|30306.6|30186.6|30291.4|30171.4|30316.4|30196.4|30286.4|30166.4|0
1583804400000|2020-03-10 01:40:00|30296.4|30176.4|30286.4|30166.4|30296.4|30176.4|30276.4|30156.4|0
1583804700000|2020-03-10 01:45:00|30291.4|30171.4|30286.4|30166.4|30296.4|30176.4|30286.4|30166.4|0
1583805000000|2020-03-10 01:50:00|30286.2|30166.2|30286.4|30166.4|30291.4|30171.4|30285.9|30165.9|0
1583805300000|2020-03-10 01:55:00|30286.5|30166.5|30286.5|30166.5|30286.5|30166.5|30281.5|30161.5|0
1583805600000|2020-03-10 02:00:00|30281.5|30161.5|30286.5|30166.5|30291.2|30171.2|30276.5|30156.5|0
1583805900000|2020-03-10 02:05:00|30276.7|30156.7|30286.5|30166.5|30286.5|30166.5|30276.5|30156.5|0
1583806200000|2020-03-10 02:10:00|30286.3|30166.3|30278.3|30158.3|30286.3|30166.3|30273.3|30153.3|0
1583806500000|2020-03-10 02:15:00|30283.1|30163.1|30283.1|30163.1|30288.1|30168.1|30273.3|30153.3|0
1583806800000|2020-03-10 02:20:00|30288.1|30168.1|30292.9|30172.9|30292.9|30172.9|30288.1|30168.1|0
1583807100000|2020-03-10 02:25:00|30293.2|30173.2|30302.7|30182.7|30302.7|30182.7|30293.2|30173.2|0
1583807400000|2020-03-10 02:30:00|30302.9|30182.9|30302.7|30182.7|30312.7|30192.7|30302.7|30182.7|0
1583807700000|2020-03-10 02:35:00|30307.7|30187.7|30322.7|30202.7|30332.7|30212.7|30307.7|30187.7|0
1583808000000|2020-03-10 02:40:00|30322.5|30202.5|30312.8|30192.8|30322.7|30202.7|30312.7|30192.7|0
1583808600000|2020-03-10 02:50:00|30312.5|30192.5|30312.8|30192.8|30318|30198|30302.8|30182.8|0
1583808900000|2020-03-10 02:55:00|30317.8|30197.8|30312.8|30192.8|30317.8|30197.8|30302.8|30182.8|0
1583809200000|2020-03-10 03:00:00|30307.8|30187.8|30307.9|30187.9|30312.8|30192.8|30302.8|30182.8|0
1583809500000|2020-03-10 03:05:00|30307.6|30187.6|30312.9|30192.9|30312.9|30192.9|30302.9|30182.9|0
1583809800000|2020-03-10 03:10:00|30307.9|30187.9|30302.9|30182.9|30312.9|30192.9|30302.9|30182.9|0
1583810100000|2020-03-10 03:15:00|30293.2|30173.2|30302.9|30182.9|30302.9|30182.9|30283.4|30163.4|0
1583810400000|2020-03-10 03:20:00|30303|30183|30303|30183|30313|30193|30303|30183|0
1583810700000|2020-03-10 03:25:00|30298.2|30178.2|30298.2|30178.2|30303|30183|30293.2|30173.2|0
1583811000000|2020-03-10 03:30:00|30293.5|30173.5|30303|30183|30303|30183|30293.2|30173.2|0
1583811300000|2020-03-10 03:35:00|30308|30188|30313|30193|30313|30193|30303|30183|0
1583811600000|2020-03-10 03:40:00|30313.1|30193.1|30313.1|30193.1|30323.1|30203.1|30313.1|30193.1|0
1583811900000|2020-03-10 03:45:00|30303.1|30183.1|30308.1|30188.1|30308.1|30188.1|30303.1|30183.1|0
1583812200000|2020-03-10 03:50:00|30313.1|30193.1|30303.1|30183.1|30313.1|30193.1|30303.1|30183.1|0
1583812500000|2020-03-10 03:55:00|30298.4|30178.4|30313.2|30193.2|30313.2|30193.2|30298.4|30178.4|0
1583812800000|2020-03-10 04:00:00|30308.2|30188.2|30308.2|30188.2|30308.2|30188.2|30308.2|30188.2|0
1583813100000|2020-03-10 04:05:00|30313.2|30193.2|30293.4|30173.4|30313.2|30193.2|30293.4|30173.4|0
1583813400000|2020-03-10 04:10:00|30298.4|30178.4|30269.2|30149.2|30298.5|30178.5|30254.4|30134.4|0
1583813700000|2020-03-10 04:15:00|30274|30154|30274|30154|30279|30159|30274|30154|0
1583814000000|2020-03-10 04:20:00|30269.2|30149.2|30269.2|30149.2|30269.2|30149.2|30264.2|30144.2|0
1583814300000|2020-03-10 04:25:00|30269|30149|30254.5|30134.5|30269|30149|30254.5|30134.5|0
1583814600000|2020-03-10 04:30:00|30244.7|30124.7|30225.2|30105.2|30244.7|30124.7|30225.2|30105.2|0
1583814900000|2020-03-10 04:35:00|30225.5|30105.5|30235|30115|30235|30115|30225.2|30105.2|0
1583815200000|2020-03-10 04:40:00|30225.3|30105.3|30235.1|30115.1|30240.1|30120.1|30225.3|30105.3|0
1583815500000|2020-03-10 04:45:00|30230.3|30110.3|30235.1|30115.1|30235.1|30115.1|30225.3|30105.3|0
1583816100000|2020-03-10 04:55:00|30240.1|30120.1|30235.1|30115.1|30240.1|30120.1|30235.1|30115.1|0
1583816400000|2020-03-10 05:00:00|30240.1|30120.1|30235.2|30115.2|30240.2|30120.2|30235.1|30115.1|0
1583816700000|2020-03-10 05:05:00|30240.2|30120.2|30240.2|30120.2|30244.9|30124.9|30235.2|30115.2|0
1583817000000|2020-03-10 05:10:00|30244.9|30124.9|30240.2|30120.2|30244.9|30124.9|30235.2|30115.2|0
1583817300000|2020-03-10 05:15:00|30245|30125|30235.2|30115.2|30245|30125|30235.2|30115.2|0
1583817600000|2020-03-10 05:20:00|30225.5|30105.5|30225.5|30105.5|30225.7|30105.7|30225.5|30105.5|0
1583817900000|2020-03-10 05:25:00|30220.7|30100.7|30215.7|30095.7|30225.5|30105.5|30215.7|30095.7|0
1583818200000|2020-03-10 05:30:00|30216|30096|30245.1|30125.1|30254.8|30134.8|30216|30096|0
1583818500000|2020-03-10 05:35:00|30245.3|30125.3|30254.9|30134.9|30259.9|30139.9|30245.1|30125.1|0
1583818800000|2020-03-10 05:40:00|30250.1|30130.1|30245.1|30125.1|30250.1|30130.1|30240.4|30120.4|0
1583819100000|2020-03-10 05:45:00|30240.4|30120.4|30250.1|30130.1|30250.1|30130.1|30240.4|30120.4|0
1583819400000|2020-03-10 05:50:00|30245.1|30125.1|30216.1|30096.1|30245.2|30125.2|30215.9|30095.9|0
1583819700000|2020-03-10 05:55:00|30225.6|30105.6|30250.2|30130.2|30250.2|30130.2|30220.9|30100.9|0
1583820000000|2020-03-10 06:00:00|30255|30135|30284.3|30164.3|30284.3|30164.3|30255|30135|0
1583820300000|2020-03-10 06:05:00|30274.5|30154.5|30274.5|30154.5|30284.3|30164.3|30264.8|30144.8|0
1583820600000|2020-03-10 06:10:00|30274.6|30154.6|30274.6|30154.6|30279.6|30159.6|30274.6|30154.6|0
1583820900000|2020-03-10 06:15:00|30279.6|30159.6|30284.4|30164.4|30284.4|30164.4|30279.6|30159.6|0
1583821200000|2020-03-10 06:20:00|30284.6|30164.6|30303.9|30183.9|30303.9|30183.9|30284.6|30164.6|0
1583821500000|2020-03-10 06:25:00|30313.9|30193.9|30309|30189|30318.9|30198.9|30303.9|30183.9|0
1583821800000|2020-03-10 06:30:00|30304|30184|30314|30194|30324|30204|30304|30184|0
1583822100000|2020-03-10 06:35:00|30314.2|30194.2|30304|30184|30324|30204|30304|30184|0
1583822400000|2020-03-10 06:40:00|30304.2|30184.2|30309|30189|30314|30194|30304|30184|0
1583822700000|2020-03-10 06:45:00|30304.1|30184.1|30309.1|30189.1|30313.8|30193.8|30304.1|30184.1|0
1583823000000|2020-03-10 06:50:00|30309.3|30189.3|30314.1|30194.1|30314.1|30194.1|30309.1|30189.1|0
1583823300000|2020-03-10 06:55:00|30304.1|30184.1|30304.1|30184.1|30309.3|30189.3|30299.3|30179.3|0
1583823600000|2020-03-10 07:00:00|30304.4|30184.4|30304.1|30184.1|30314.1|30194.1|30304.1|30184.1|0
1583823900000|2020-03-10 07:05:00|30304.2|30184.2|30299.4|30179.4|30309.2|30189.2|30294.4|30174.4|0
1583824200000|2020-03-10 07:10:00|30304.2|30184.2|30274.9|30154.9|30304.2|30184.2|30274.9|30154.9|0
1583824500000|2020-03-10 07:15:00|30275.1|30155.1|30289.7|30169.7|30294.4|30174.4|30275.1|30155.1|0
1583824800000|2020-03-10 07:20:00|30289.5|30169.5|30284.7|30164.7|30289.5|30169.5|30274.9|30154.9|0
1583825100000|2020-03-10 07:25:00|30274.9|30154.9|30255.4|30135.4|30284.7|30164.7|30255.4|30135.4|0
1583825400000|2020-03-10 07:30:00|30245.7|30125.7|30235.9|30115.9|30255.4|30135.4|30235.9|30115.9|0
1583825700000|2020-03-10 07:35:00|30240.9|30120.9|30235.9|30115.9|30240.9|30120.9|30235.9|30115.9|0
1583826000000|2020-03-10 07:40:00|30226.2|30106.2|30206.6|30086.6|30226.2|30106.2|30206.6|30086.6|0
1583826300000|2020-03-10 07:45:00|30206.9|30086.9|30216.4|30096.4|30216.4|30096.4|30206.9|30086.9|0
1583826600000|2020-03-10 07:50:00|30216.7|30096.7|30226.2|30106.2|30231.2|30111.2|30216.4|30096.4|0
1583826900000|2020-03-10 07:55:00|30226.5|30106.5|30236|30116|30236|30116|30226.2|30106.2|0
1583827200000|2020-03-10 08:00:00|30226.3|30106.3|30236|30116|30245.8|30125.8|30226.3|30106.3|0
1583827500000|2020-03-10 08:05:00|30241|30121|30236.1|30116.1|30245.8|30125.8|30226.5|30106.5|0
1583828100000|2020-03-10 08:15:00|30236.3|30116.3|30245.9|30125.9|30255.7|30135.7|30236.3|30116.3|0
1583828400000|2020-03-10 08:20:00|30255.7|30135.7|30245.9|30125.9|30255.7|30135.7|30245.9|30125.9|0
1583828700000|2020-03-10 08:25:00|30241.2|30121.2|30245.9|30125.9|30245.9|30125.9|30236.2|30116.2|0
1583829000000|2020-03-10 08:30:00|30246.2|30126.2|30246|30126|30255.7|30135.7|30236.2|30116.2|0
1583829300000|2020-03-10 08:35:00|30246.2|30126.2|30255.8|30135.8|30255.8|30135.8|30246|30126|0
1583829900000|2020-03-10 08:45:00|30236.2|30116.2|30226.5|30106.5|30236.3|30116.3|30216.7|30096.7|0
1583830200000|2020-03-10 08:50:00|30231.3|30111.3|30221.7|30101.7|30236.3|30116.3|30216.7|30096.7|0
1583830500000|2020-03-10 08:55:00|30226.5|30106.5|30226.5|30106.5|30236.3|30116.3|30226.5|30106.5|0
1583830800000|2020-03-10 09:00:00|30226.8|30106.8|30226.6|30106.6|30236.3|30116.3|30226.5|30106.5|0
1583831100000|2020-03-10 09:05:00|30231.6|30111.6|30212|30092|30231.6|30111.6|30197.2|30077.2|0
1583831400000|2020-03-10 09:10:00|30216.8|30096.8|30212.1|30092.1|30216.8|30096.8|30207|30087|0
1583831700000|2020-03-10 09:15:00|30216.8|30096.8|30226.6|30106.6|30226.6|30106.6|30216.8|30096.8|0
1583832000000|2020-03-10 09:20:00|30221.9|30101.9|30226.7|30106.7|30236.4|30116.4|30221.9|30101.9|0
1583832300000|2020-03-10 09:25:00|30231.7|30111.7|30231.7|30111.7|30236.5|30116.5|30226.7|30106.7|0
1583832600000|2020-03-10 09:30:00|30236.5|30116.5|30231.7|30111.7|30236.5|30116.5|30226.7|30106.7|0
1583832900000|2020-03-10 09:35:00|30236.5|30116.5|30261.1|30141.1|30265.8|30145.8|30236.5|30116.5|0
1583833200000|2020-03-10 09:40:00|30260.9|30140.9|30270.9|30150.9|30275.7|30155.7|30256.1|30136.1|0
1583833500000|2020-03-10 09:45:00|30265.9|30145.9|30265.9|30145.9|30275.7|30155.7|30256.1|30136.1|0
1583833800000|2020-03-10 09:50:00|30270.9|30150.9|30261.2|30141.2|30275.7|30155.7|30256.1|30136.1|0
1583834100000|2020-03-10 09:55:00|30265.9|30145.9|30256.2|30136.2|30266|30146|30256.2|30136.2|0
1583834400000|2020-03-10 10:00:00|30261.2|30141.2|30256.2|30136.2|30266|30146|30246.4|30126.4|0
1583834700000|2020-03-10 10:05:00|30265.8|30145.8|30261.2|30141.2|30275.8|30155.8|30256.2|30136.2|0
1583835000000|2020-03-10 10:10:00|30266|30146|30236.7|30116.7|30266|30146|30236.7|30116.7|0
1583835300000|2020-03-10 10:15:00|30226.9|30106.9|30236.7|30116.7|30246.5|30126.5|30226.9|30106.9|0
1583835600000|2020-03-10 10:20:00|30231.9|30111.9|30236.7|30116.7|30236.7|30116.7|30226.9|30106.9|0
1583835900000|2020-03-10 10:25:00|30241.7|30121.7|30256.3|30136.3|30256.3|30136.3|30236.7|30116.7|0
1583836200000|2020-03-10 10:30:00|30261.3|30141.3|30251.6|30131.6|30266.1|30146.1|30246.6|30126.6|0
1583836500000|2020-03-10 10:35:00|30246.6|30126.6|30241.8|30121.8|30251.6|30131.6|30236.8|30116.8|0
1583836800000|2020-03-10 10:40:00|30246.6|30126.6|30246.6|30126.6|30256.4|30136.4|30246.6|30126.6|0
1583837100000|2020-03-10 10:45:00|30256.4|30136.4|30222.3|30102.3|30261.4|30141.4|30217.3|30097.3|0
1583837400000|2020-03-10 10:50:00|30217.3|30097.3|30246.7|30126.7|30251.7|30131.7|30217.3|30097.3|0
1583837700000|2020-03-10 10:55:00|30251.7|30131.7|30266.3|30146.3|30266.3|30146.3|30246.7|30126.7|0
1583838000000|2020-03-10 11:00:00|30271.1|30151.1|30285.9|30165.9|30295.6|30175.6|30256.5|30136.5|0
1583838300000|2020-03-10 11:05:00|30276.1|30156.1|30261.5|30141.5|30276.1|30156.1|30256.5|30136.5|0
1583838600000|2020-03-10 11:10:00|30266.3|30146.3|30256.6|30136.6|30266.3|30146.3|30256.5|30136.5|0
1583838900000|2020-03-10 11:15:00|30261.6|30141.6|30285.9|30165.9|30285.9|30165.9|30256.6|30136.6|0
1583839200000|2020-03-10 11:20:00|30286.2|30166.2|30291|30171|30305.5|30185.5|30286|30166|0
1583839500000|2020-03-10 11:25:00|30295.8|30175.8|30300.8|30180.8|30305.6|30185.6|30295.8|30175.8|0
1583839800000|2020-03-10 11:30:00|30305.6|30185.6|30300.8|30180.8|30305.6|30185.6|30295.8|30175.8|0
1583840100000|2020-03-10 11:35:00|30305.6|30185.6|30305.6|30185.6|30305.6|30185.6|30295.8|30175.8|0
1583840400000|2020-03-10 11:40:00|30315.4|30195.4|30315.6|30195.6|30325.6|30205.6|30305.6|30185.6|0
1583840700000|2020-03-10 11:45:00|30320.6|30200.6|30345.7|30225.7|30345.7|30225.7|30315.6|30195.6|0
1583841000000|2020-03-10 11:50:00|30340.7|30220.7|30335.5|30215.5|30345.7|30225.7|30325.7|30205.7|0
1583841300000|2020-03-10 11:55:00|30330.7|30210.7|30295.9|30175.9|30335.7|30215.7|30295.9|30175.9|0
1583841600000|2020-03-10 12:00:00|30300.9|30180.9|30345.8|30225.8|30345.8|30225.8|30286.2|30166.2|0
1583841900000|2020-03-10 12:05:00|30346.2|30226.2|30325.8|30205.8|30375.8|30255.8|30325.8|30205.8|0
1583842200000|2020-03-10 12:10:00|30320.8|30200.8|30315.8|30195.8|30325.8|30205.8|30286.2|30166.2|0
1583842500000|2020-03-10 12:15:00|30320.8|30200.8|30315.8|30195.8|30325.8|30205.8|30286.2|30166.2|0
1583842800000|2020-03-10 12:20:00|30305.8|30185.8|30286.3|30166.3|30305.8|30185.8|30256.9|30136.9|0
1583843100000|2020-03-10 12:25:00|30276.5|30156.5|30256.9|30136.9|30291.3|30171.3|30256.9|30136.9|0
1583843400000|2020-03-10 12:30:00|30261.9|30141.9|30286.3|30166.3|30305.9|30185.9|30261.9|30141.9|0
1583843700000|2020-03-10 12:35:00|30281.5|30161.5|30296.1|30176.1|30296.1|30176.1|30276.5|30156.5|0
1583844000000|2020-03-10 12:40:00|30286.4|30166.4|30286.4|30166.4|30306|30186|30286.4|30166.4|0
1583847000000|2020-03-10 13:30:00|30296.2|30176.2|30381.4|30261.4|30426.2|30306.2|30296|30176|0
1583847300000|2020-03-10 13:35:00|30386.2|30266.2|30516.3|30396.3|30526.3|30406.3|30386.2|30266.2|0
1583847600000|2020-03-10 13:40:00|30526.3|30406.3|30486.3|30366.3|30536.3|30416.3|30466.3|30346.3|0
1583847900000|2020-03-10 13:45:00|30486.1|30366.1|30475.7|30355.7|30506.3|30421.4|30455.5|30335.5|0
1583848200000|2020-03-10 13:50:00|30480.5|30360.5|30555.5|30435.5|30565.5|30445.5|30455.5|30335.5|0
1583848500000|2020-03-10 13:55:00|30555.9|30435.9|30584.5|30464.5|30604.1|30484.1|30545.1|30425.1|0
1583848800000|2020-03-10 14:00:00|30589.5|30469.5|30594.3|30474.3|30604.1|30484.1|30564.5|30444.5|0
1583849100000|2020-03-10 14:05:00|30599.1|30479.1|30633.6|30513.6|30702.1|30582.1|30584.6|30464.6|0
1583849400000|2020-03-10 14:10:00|30623.8|30503.8|30628.8|30508.8|30643.6|30523.6|30609.2|30489.2|0
1583849700000|2020-03-10 14:15:00|30624|30504|30638.6|30518.6|30643.6|30523.6|30604.4|30484.4|0
1583850000000|2020-03-10 14:20:00|30633.8|30513.8|30619.7|30499.7|30673|30553|30614.9|30494.9|0
1583850300000|2020-03-10 14:25:00|30614.9|30494.9|30594.9|30474.9|30634.9|30514.9|30584.9|30464.9|0
1583850600000|2020-03-10 14:30:00|30594.7|30474.7|30624.9|30504.9|30624.9|30504.9|30564.9|30444.9|0
1583850900000|2020-03-10 14:35:00|30629.9|30509.9|30595|30475|30634.9|30514.9|30585|30465|0
1583851200000|2020-03-10 14:40:00|30595.2|30475.2|30585|30465|30615|30495|30555|30435|0
1583851500000|2020-03-10 14:45:00|30584.8|30464.8|30435|30315|30595|30475|30425|30305|0
1583851800000|2020-03-10 14:50:00|30434.8|30314.8|30484.2|30364.2|30505|30385|30415.2|30295.2|0
1583852100000|2020-03-10 14:55:00|30484|30364|30494.3|30374.3|30519.5|30399.5|30464.2|30344.2|0
1583852400000|2020-03-10 15:00:00|30499.3|30379.3|30509.5|30389.5|30514.3|30394.3|30474.3|30354.3|0
1583852700000|2020-03-10 15:05:00|30514.3|30394.3|30547.7|30427.7|30552.7|30432.7|30504.3|30384.3|0
1583853000000|2020-03-10 15:10:00|30547.5|30427.5|30432|30392|30547.5|30461.6|30432|30392|2
1583853300000|2020-03-10 15:15:00|30431.8|30391.8|30431.6|30391.6|30481|30411.8|30412|30351.2|14
1583853600000|2020-03-10 15:20:00|30426.4|30386.4|30435.8|30355.8|30481.6|30421.8|30421|30321.2|16
1583853900000|2020-03-10 15:25:00|30431|30351|30400.9|30320.9|30481.2|30380.4|30380.9|30300.9|0
1583854200000|2020-03-10 15:30:00|30395.9|30315.9|30395.9|30315.9|30400.5|30320.5|30340.9|30260.9|0
1583854500000|2020-03-10 15:35:00|30395.7|30315.7|30330.9|30250.9|30400.9|30320.9|30330.9|30250.9|0
1583854800000|2020-03-10 15:40:00|30335.9|30255.9|30361|30281|30371|30291|30321|30241|1
1583855100000|2020-03-10 15:45:00|30361.2|30281.2|30350.6|30310.6|30385.8|30315.8|30350.6|30281|0
1583855400000|2020-03-10 15:50:00|30345.6|30305.6|30320.6|30280.6|30345.6|30305.6|30300.6|30260.6|0
1583855700000|2020-03-10 15:55:00|30325.6|30285.6|30350.7|30310.7|30380.7|30340.7|30325.6|30285.6|0
1583856000000|2020-03-10 16:00:00|30360.7|30320.7|30340.9|30300.9|30375.5|30330.7|30320.7|30280.7|20
1583856300000|2020-03-10 16:05:00|30340.7|30300.7|30300.8|30260.8|30370.7|30330.7|30300.7|30260.7|0
1583856600000|2020-03-10 16:10:00|30300.6|30260.6|30381.2|30301.2|30391.2|30311.2|30290.8|30241.2|15
1583856900000|2020-03-10 16:15:00|30371.2|30291.2|30261.2|30181.2|30371.2|30291.2|30251.2|30170.8|0
1583857200000|2020-03-10 16:20:00|30271|30191|30271.8|30231.8|30271.8|30231.8|30211.8|30161.2|0
1583857500000|2020-03-10 16:25:00|30272|30232|30272.1|30232.1|30281.9|30241.9|30231.9|30191.9|0
1583857800000|2020-03-10 16:30:00|30276.9|30236.9|30291.9|30251.9|30331.9|30291.9|30271.9|30231.9|0
1583858100000|2020-03-10 16:35:00|30296.9|30256.9|30321.9|30281.9|30331.9|30291.9|30286.9|30246.9|0
1583858400000|2020-03-10 16:40:00|30322|30282|30352|30312|30372|30332|30322|30282|0
1583858700000|2020-03-10 16:45:00|30357|30317|30332|30292|30382|30342|30331.6|30291.6|0
1583859000000|2020-03-10 16:50:00|30322|30282|30322.1|30282.1|30342|30302|30312|30272|0
1583859300000|2020-03-10 16:55:00|30332.1|30292.1|30332.1|30292.1|30332.1|30292.1|30302.1|30262.1|0
1583859600000|2020-03-10 17:00:00|30322.1|30282.1|30307.1|30267.1|30322.1|30282.1|30302.1|30262.1|0
1583859900000|2020-03-10 17:05:00|30302.1|30262.1|30262.2|30222.2|30322.3|30282.3|30252.1|30212.1|8
1583860200000|2020-03-10 17:10:00|30252.2|30212.2|30292.2|30252.2|30292.2|30252.2|30252.2|30212.2|0
1583860500000|2020-03-10 17:15:00|30282.2|30242.2|30242.2|30202.2|30282.2|30242.2|30241.8|30201.8|0
1583860800000|2020-03-10 17:20:00|30242.6|30202.6|30242.5|30202.5|30272.2|30232.2|30242.4|30202.4|10
1583861100000|2020-03-10 17:25:00|30232.5|30192.5|30242.5|30202.5|30242.5|30202.5|30212.5|30172.5|0
1583861400000|2020-03-10 17:30:00|30252.5|30212.5|30252.5|30212.5|30262.7|30222.7|30232.5|30192.5|0
1583861700000|2020-03-10 17:35:00|30247.3|30207.3|30242.6|30202.6|30262.6|30222.6|30222.5|30182.5|0
1583862000000|2020-03-10 17:40:00|30252.6|30212.6|30262.6|30222.6|30272.6|30232.6|30237.6|30197.6|0
1583862300000|2020-03-10 17:45:00|30262.8|30222.8|30237.6|30197.6|30272.6|30232.6|30232.6|30192.6|0
1583862600000|2020-03-10 17:50:00|30237.4|30197.4|30222.7|30182.7|30252.6|30212.6|30212.7|30172.7|0
1583862900000|2020-03-10 17:55:00|30227.7|30187.7|30222.7|30182.7|30252.7|30212.7|30222.7|30182.7|0
1583863200000|2020-03-10 18:00:00|30222.5|30182.5|30212.7|30172.7|30232.7|30192.7|30202.7|30162.7|0
1583863500000|2020-03-10 18:05:00|30202.7|30162.7|30212.8|30172.8|30222.8|30182.8|30202.7|30162.7|0
1583863800000|2020-03-10 18:10:00|30202.8|30162.8|30231.7|30191.7|30241.7|30201.7|30152.8|30112.8|38
1583864100000|2020-03-10 18:15:00|30236.7|30196.7|30251.7|30211.7|30272|30231.7|30231.7|30172|22
1583884800000|2020-03-11 00:00:00|30246|30126|30406.1|30286.1|30416.1|30296.1|30246|30126|0
1583885100000|2020-03-11 00:05:00|30416.1|30296.1|30411.1|30291.1|30446.1|30326.1|30406.1|30286.1|0
1583885400000|2020-03-11 00:10:00|30411.3|30291.3|30376.1|30256.1|30426.1|30306.1|30376.1|30256.1|0
1583885700000|2020-03-11 00:15:00|30376.3|30256.3|30396.2|30276.2|30406.2|30286.2|30376.1|30256.1|0
1583886000000|2020-03-11 00:20:00|30386.2|30266.2|30376.2|30256.2|30386.2|30266.2|30376.2|30256.2|0
1583886300000|2020-03-11 00:25:00|30381.2|30261.2|30386.2|30266.2|30396.2|30276.2|30376.2|30256.2|0
1583886600000|2020-03-11 00:30:00|30376.2|30256.2|30381.3|30261.3|30396.2|30276.2|30376.2|30256.2|0
1583886900000|2020-03-11 00:35:00|30386.3|30266.3|30396.3|30276.3|30396.3|30276.3|30386.3|30266.3|0
1583887200000|2020-03-11 00:40:00|30386.3|30266.3|30386.3|30266.3|30391.3|30271.3|30386.3|30266.3|0
1583887500000|2020-03-11 00:45:00|30381.2|30261.2|30376|30256|30381.2|30261.2|30376|30256|0
1583887800000|2020-03-11 00:50:00|30381|30261|30376.1|30256.1|30386|30266|30376|30256|0
1583888100000|2020-03-11 00:55:00|30381.1|30261.1|30411.1|30291.1|30416.1|30296.1|30376.1|30256.1|0
1583888400000|2020-03-11 01:00:00|30406.1|30286.1|30396.4|30276.4|30421.4|30301.4|30386.4|30266.4|0
1583888700000|2020-03-11 01:05:00|30396.5|30276.5|30426.5|30306.5|30426.5|30306.5|30396.5|30276.5|0
1583889000000|2020-03-11 01:10:00|30421.5|30301.5|30406.5|30286.5|30421.5|30301.5|30346.5|30226.5|0
1583889300000|2020-03-11 01:15:00|30401.5|30281.5|30406.5|30286.5|30406.5|30286.5|30386.5|30266.5|0
1583889600000|2020-03-11 01:20:00|30416.5|30296.5|30421.6|30301.6|30426.6|30306.6|30406.6|30286.6|0
1583889900000|2020-03-11 01:25:00|30421.7|30301.7|30406.6|30286.6|30436.6|30316.6|30406.6|30286.6|0
1583890200000|2020-03-11 01:30:00|30406.8|30286.8|30406.5|30286.5|30416.6|30296.6|30396.6|30276.6|0
1583890500000|2020-03-11 01:35:00|30401.6|30281.6|30391.7|30271.7|30401.7|30281.7|30386.7|30266.7|0
1583890800000|2020-03-11 01:40:00|30386.7|30266.7|30411.7|30291.7|30411.7|30291.7|30386.7|30266.7|0
1583891100000|2020-03-11 01:45:00|30411.9|30291.9|30416.7|30296.7|30421.9|30301.9|30411.9|30291.9|0
1583891400000|2020-03-11 01:50:00|30406.7|30286.7|30346.1|30306.1|30406.9|30326.1|30346.1|30286.7|0
1583891700000|2020-03-11 01:55:00|30336.1|30296.1|30326.2|30286.2|30351.1|30296.1|30326.1|30266.3|0
1583892000000|2020-03-11 02:00:00|30351.2|30271.2|30326.2|30286.2|30351.2|30296.2|30311.3|30251.2|0
1583892300000|2020-03-11 02:05:00|30381.4|30261.4|30366.2|30326.2|30391.2|30336.2|30365.9|30261.4|0
1583892600000|2020-03-11 02:10:00|30356.2|30316.2|30366.1|30326.1|30391.3|30326.3|30356.2|30301.2|0
1583892900000|2020-03-11 02:15:00|30361.1|30321.1|30356.1|30316.1|30361.1|30321.1|30356.1|30316.1|0
1583893200000|2020-03-11 02:20:00|30356.3|30316.3|30376.2|30336.2|30376.2|30336.2|30356.3|30316.3|0
1583893500000|2020-03-11 02:25:00|30381.2|30341.2|30376.2|30336.2|30386.2|30346.2|30376.2|30336.2|0
1583893800000|2020-03-11 02:30:00|30371.2|30331.2|30366.2|30326.2|30376.2|30336.2|30366.2|30326.2|0
1583894100000|2020-03-11 02:35:00|30366.3|30326.3|30366.3|30326.3|30376.1|30336.1|30361.3|30321.3|0
1583894400000|2020-03-11 02:40:00|30366.1|30326.1|30366.3|30326.3|30366.3|30326.3|30361.3|30321.3|0
1583894700000|2020-03-11 02:45:00|30361.2|30321.2|30346.3|30306.3|30361.3|30321.3|30346.3|30306.3|0
1583895000000|2020-03-11 02:50:00|30351.3|30311.3|30351.4|30311.4|30356.4|30316.4|30351.3|30311.3|0
1583895300000|2020-03-11 02:55:00|30351.5|30311.5|30351.6|30311.6|30356.4|30316.4|30351.5|30311.5|0
1583895600000|2020-03-11 03:00:00|30356.4|30316.4|30346.4|30306.4|30356.4|30316.4|30336.4|30296.4|0
1583895900000|2020-03-11 03:05:00|30346.5|30306.5|30346.5|30306.5|30356.5|30316.5|30346.5|30306.5|0
1583896200000|2020-03-11 03:10:00|30346.8|30306.8|30346.5|30306.5|30356.5|30316.5|30346.5|30306.5|0
1583896500000|2020-03-11 03:15:00|30351.5|30311.5|30356.5|30316.5|30366.5|30326.5|30351.5|30311.5|0
1583896800000|2020-03-11 03:20:00|30356.6|30316.6|30356.6|30316.6|30356.6|30316.6|30346.6|30306.6|0
1583897100000|2020-03-11 03:25:00|30356.4|30316.4|30351.6|30311.6|30356.6|30316.6|30346.6|30306.6|0
1583897400000|2020-03-11 03:30:00|30346.6|30306.6|30346.7|30306.7|30351.6|30311.6|30346.6|30306.6|0
1583897700000|2020-03-11 03:35:00|30351.7|30311.7|30356.7|30316.7|30356.7|30316.7|30351.7|30311.7|0
1583898000000|2020-03-11 03:40:00|30351.7|30311.7|30346.7|30306.7|30351.7|30311.7|30346.7|30306.7|0
1583898300000|2020-03-11 03:45:00|30346.8|30306.8|30346.8|30306.8|30346.8|30306.8|30346.8|30306.8|0
1583898600000|2020-03-11 03:50:00|30346.9|30306.9|30351.8|30311.8|30356.8|30316.8|30346.9|30306.9|0
1583898900000|2020-03-11 03:55:00|30351.7|30311.7|30351.8|30311.8|30351.8|30311.8|30346.8|30306.8|0
1583899200000|2020-03-11 04:00:00|30351.7|30311.7|30341.9|30301.9|30351.7|30311.7|30341.8|30301.8|0
1583899500000|2020-03-11 04:05:00|30342|30302|30346.9|30306.9|30351.9|30311.9|30341.9|30301.9|0
1583899800000|2020-03-11 04:10:00|30347.1|30307.1|30351.9|30311.9|30351.9|30311.9|30346.9|30306.9|0
1583900100000|2020-03-11 04:15:00|30352|30312|30352|30312|30352|30312|30347|30307|0
1583900400000|2020-03-11 04:20:00|30357|30317|30357|30317|30357|30317|30357|30317|0
1583900700000|2020-03-11 04:25:00|30356.7|30316.7|30352|30312|30356.7|30316.7|30347|30307|0
1583901000000|2020-03-11 04:30:00|30352.2|30312.2|30397.1|30357.1|30397.1|30357.1|30352|30312|0
1583901600000|2020-03-11 04:40:00|30387.3|30347.3|30387.1|30347.1|30397.1|30357.1|30387.1|30347.1|0
1583901900000|2020-03-11 04:45:00|30382.1|30342.1|30377.2|30337.2|30382.1|30342.1|30362.2|30322.2|0
1583902200000|2020-03-11 04:50:00|30372.2|30332.2|30377.2|30337.2|30387.2|30347.2|30372.2|30332.2|0
1583902800000|2020-03-11 05:00:00|30377.1|30337.1|30367.3|30327.3|30377.1|30337.1|30367.2|30327.2|0
1583903100000|2020-03-11 05:05:00|30367.1|30327.1|30332.3|30292.3|30367.3|30327.3|30327.3|30287.3|0
1583903400000|2020-03-11 05:10:00|30332.2|30292.2|30332.3|30292.3|30332.3|30292.3|30322.3|30282.3|0
1583903700000|2020-03-11 05:15:00|30332.4|30292.4|30332.4|30292.4|30337.4|30297.4|30332.4|30292.4|0
1583904000000|2020-03-11 05:20:00|30337.4|30297.4|30332.4|30292.4|30337.4|30297.4|30332.4|30292.4|0
1583904300000|2020-03-11 05:25:00|30347.4|30267.4|30327.4|30287.4|30347.4|30292.4|30317.4|30267.4|0
1583904600000|2020-03-11 05:30:00|30322.6|30282.6|30322.5|30282.5|30327.3|30287.3|30307.4|30267.4|0
1583904900000|2020-03-11 05:35:00|30322.6|30282.6|30327.5|30287.5|30332.5|30292.5|30317.5|30277.5|0
1583905200000|2020-03-11 05:40:00|30327.4|30287.4|30327.5|30287.5|30327.5|30287.5|30322.5|30282.5|0
1583905500000|2020-03-11 05:45:00|30327.6|30287.6|30322.6|30282.6|30327.6|30287.6|30322.6|30282.6|0
1583905800000|2020-03-11 05:50:00|30322.4|30282.4|30317.6|30277.6|30322.6|30282.6|30307.6|30267.6|0
1583906100000|2020-03-11 05:55:00|30322.6|30282.6|30317.7|30277.7|30327.5|30287.5|30307.8|30267.8|0
1583906400000|2020-03-11 06:00:00|30317.8|30277.8|30342.7|30302.7|30362.7|30322.7|30317.8|30277.8|0
1583906700000|2020-03-11 06:05:00|30342.8|30302.8|30327.7|30287.7|30342.8|30302.8|30327.7|30287.7|0
1583907000000|2020-03-11 06:10:00|30327.9|30287.9|30322.8|30282.8|30337.7|30297.7|30322.8|30282.8|0
1583907300000|2020-03-11 06:15:00|30322.9|30282.9|30337.8|30297.8|30342.9|30302.9|30322.9|30282.9|0
1583907600000|2020-03-11 06:20:00|30342.8|30302.8|30328|30288|30347.8|30307.8|30327.8|30287.8|0
1583907900000|2020-03-11 06:25:00|30327.8|30287.8|30337.9|30297.9|30347.8|30307.8|30327.8|30287.8|0
1583908200000|2020-03-11 06:30:00|30342.9|30302.9|30337.9|30297.9|30352.9|30312.9|30337.9|30297.9|0
1583908500000|2020-03-11 06:35:00|30338|30298|30332.9|30292.9|30347.9|30307.9|30332.9|30292.9|0
1583908800000|2020-03-11 06:40:00|30327.9|30287.9|30318|30278|30332.9|30292.9|30298|30258|0
1583909100000|2020-03-11 06:45:00|30318.1|30278.1|30313|30273|30323|30283|30312.8|30272.8|0
1583909400000|2020-03-11 06:50:00|30308|30268|30308|30268|30318|30278|30303|30263|0
1583909700000|2020-03-11 06:55:00|30303.2|30263.2|30298.1|30258.1|30308|30268|30298|30258|0
1583910000000|2020-03-11 07:00:00|30298.2|30258.2|30298.1|30258.1|30303.1|30263.1|30293.1|30253.1|0
1583910600000|2020-03-11 07:10:00|30298|30258|30303.2|30263.2|30303.2|30263.2|30288.1|30248.1|0
1583910900000|2020-03-11 07:15:00|30303.3|30263.3|30318.2|30278.2|30318.2|30278.2|30303.3|30263.3|0
1583911200000|2020-03-11 07:20:00|30308.2|30268.2|30293.2|30253.2|30318.2|30278.2|30293.1|30253.1|0
1583911500000|2020-03-11 07:25:00|30288.2|30248.2|30288.3|30248.3|30298.3|30258.3|30288.2|30248.2|0
1583911800000|2020-03-11 07:30:00|30288.4|30248.4|30308.3|30268.3|30313.3|30273.3|30288.3|30248.3|0
1583912100000|2020-03-11 07:35:00|30308.5|30268.5|30308.3|30268.3|30313.3|30273.3|30298|30258|0
1583912400000|2020-03-11 07:40:00|30303.3|30263.3|30308.4|30268.4|30318.4|30278.4|30303.3|30263.3|0
1583912700000|2020-03-11 07:45:00|30313.4|30273.4|30323.3|30283.3|30328.4|30288.4|30313.4|30273.4|0
1583913000000|2020-03-11 07:50:00|30318.4|30278.4|30338.3|30298.3|30338.4|30298.4|30318.4|30278.4|0
1583913300000|2020-03-11 07:55:00|30333.4|30293.4|30338.5|30298.5|30343.5|30303.5|30328.5|30288.5|0
1583913600000|2020-03-11 08:00:00|30338.2|30298.2|30308.5|30268.5|30338.2|30298.2|30288.5|30248.5|0
1583913900000|2020-03-11 08:05:00|30313.5|30273.5|30308.5|30268.5|30328.5|30288.5|30298.5|30258.5|0
1583914200000|2020-03-11 08:10:00|30308.6|30268.6|30308.6|30268.6|30328.6|30288.6|30308.6|30268.6|0
1583914500000|2020-03-11 08:15:00|30298.6|30258.6|30303.8|30263.8|30308.6|30268.6|30298.6|30258.6|0
1583914800000|2020-03-11 08:20:00|30308.6|30268.6|30298.7|30258.7|30323.6|30283.6|30298.6|30258.6|0
1583915100000|2020-03-11 08:25:00|30303.7|30263.7|30308.7|30268.7|30308.7|30268.7|30298.7|30258.7|0
1583915400000|2020-03-11 08:30:00|30308.5|30268.5|30328.7|30288.7|30338.6|30298.6|30303.7|30263.7|0
1583915700000|2020-03-11 08:35:00|30323.7|30283.7|30308.8|30268.8|30323.7|30283.7|30303.7|30263.7|0
1583916000000|2020-03-11 08:40:00|30318.8|30278.8|30343.7|30303.7|30343.8|30303.8|30318.8|30278.8|0
1583916300000|2020-03-11 08:45:00|30338.8|30298.8|30348.8|30308.8|30358.5|30318.5|30338.8|30298.8|0
1583916600000|2020-03-11 08:50:00|30338.8|30298.8|30328.9|30288.9|30338.8|30298.8|30328.9|30288.9|0
1583916900000|2020-03-11 08:55:00|30323.9|30283.9|30308.9|30268.9|30328.9|30288.9|30298.9|30258.9|0
1583917200000|2020-03-11 09:00:00|30318.9|30278.9|30303.9|30263.9|30328.9|30288.9|30303.9|30263.9|0
1583917500000|2020-03-11 09:05:00|30308.9|30268.9|30319|30279|30338.9|30298.9|30308.9|30268.9|0
1583917800000|2020-03-11 09:10:00|30319.1|30279.1|30314|30274|30329|30289|30309|30269|0
1583918100000|2020-03-11 09:15:00|30313.9|30273.9|30299|30259|30314|30274|30299|30259|0
1583918400000|2020-03-11 09:20:00|30304|30264|30319.1|30279.1|30319.1|30279.1|30299|30259|0
1583918700000|2020-03-11 09:25:00|30318.9|30278.9|30319.2|30279.2|30319.2|30279.2|30309.1|30269.1|0
1583919000000|2020-03-11 09:30:00|30319.1|30279.1|30299.1|30259.1|30319.1|30279.1|30294.1|30254.1|0
1583919300000|2020-03-11 09:35:00|30294.1|30254.1|30289.2|30249.2|30299.2|30259.2|30289.1|30249.1|0
1583919600000|2020-03-11 09:40:00|30294.2|30254.2|30299.2|30259.2|30299.2|30259.2|30289.2|30249.2|0
1583919900000|2020-03-11 09:45:00|30299.1|30259.1|30289.2|30249.2|30299.2|30259.2|30289.2|30249.2|0
1583920200000|2020-03-11 09:50:00|30294.4|30254.4|30299.3|30259.3|30309.3|30269.3|30279.2|30239.2|0
1583920500000|2020-03-11 09:55:00|30294.4|30254.4|30294.3|30254.3|30309.3|30269.3|30289.3|30249.3|0
1583920800000|2020-03-11 10:00:00|30289.3|30249.3|30319.3|30279.3|30329.3|30289.3|30289.3|30249.3|0
1583921100000|2020-03-11 10:05:00|30314.3|30274.3|30279.4|30239.4|30314.3|30274.3|30269.4|30229.4|0
1583921400000|2020-03-11 10:10:00|30274.4|30234.4|30269.4|30229.4|30279.4|30239.4|30269.4|30229.4|0
1583921700000|2020-03-11 10:15:00|30269.5|30229.5|30274.4|30234.4|30279.4|30239.4|30264.4|30224.4|0
1583922000000|2020-03-11 10:20:00|30274.6|30234.6|30269.5|30229.5|30279.4|30239.4|30269.4|30229.4|0
1583922300000|2020-03-11 10:25:00|30259.5|30219.5|30259.5|30219.5|30269.3|30229.3|30249.5|30209.5|0
1583922600000|2020-03-11 10:30:00|30254.4|30214.4|30279.5|30239.5|30284.4|30244.4|30249.5|30209.5|0
1583922900000|2020-03-11 10:35:00|30279.6|30239.6|30279.6|30239.6|30289.6|30249.6|30269.6|30229.6|0
1583923200000|2020-03-11 10:40:00|30279.7|30239.7|30299.6|30259.6|30299.6|30259.6|30279.6|30239.6|0
1583923500000|2020-03-11 10:45:00|30289.7|30249.7|30299.6|30259.6|30299.6|30259.6|30289.6|30249.6|0
1583923800000|2020-03-11 10:50:00|30299.7|30259.7|30309.7|30269.7|30319.7|30279.7|30299.7|30259.7|0
1583924100000|2020-03-11 10:55:00|30304.7|30264.7|30289.7|30249.7|30304.7|30264.7|30289.7|30249.7|0
1583924400000|2020-03-11 11:00:00|30289.6|30249.6|30289.8|30249.8|30289.8|30249.8|30269.7|30229.7|0
1583924700000|2020-03-11 11:05:00|30289.9|30249.9|30299.8|30259.8|30299.8|30259.8|30279.8|30239.8|0
1583925000000|2020-03-11 11:10:00|30299.7|30259.7|30299.8|30259.8|30309.8|30269.8|30289.8|30249.8|0
1583925300000|2020-03-11 11:15:00|30290.1|30250.1|30294.9|30254.9|30299.9|30259.9|30289.8|30249.8|0
1583925600000|2020-03-11 11:20:00|30299.9|30259.9|30289.8|30249.8|30299.9|30259.9|30289.8|30249.8|0
1583925900000|2020-03-11 11:25:00|30299.8|30259.8|30309.8|30269.8|30309.8|30269.8|30299.8|30259.8|0
1583926200000|2020-03-11 11:30:00|30309.5|30269.5|30279.8|30239.8|30309.5|30269.5|30279.8|30239.8|0
1583926500000|2020-03-11 11:35:00|30279.7|30239.7|30279.9|30239.9|30279.9|30239.9|30269.8|30229.8|0
1583926800000|2020-03-11 11:40:00|30269.9|30229.9|30269.9|30229.9|30269.9|30229.9|30259.9|30219.9|0
1583927100000|2020-03-11 11:45:00|30269.8|30229.8|30259.9|30219.9|30269.9|30229.9|30249.9|30209.9|0
1583927400000|2020-03-11 11:50:00|30260|30220|30260|30220|30270|30230|30260|30220|0
1583927700000|2020-03-11 11:55:00|30265|30225|30260|30220|30270|30230|30260|30220|0
1583928000000|2020-03-11 12:00:00|30259.9|30219.9|30285|30245|30290|30250|30250|30210|0
1583928300000|2020-03-11 12:05:00|30284.9|30244.9|30270.1|30230.1|30285|30245|30260.1|30220.1|0
1583928600000|2020-03-11 12:10:00|30269.9|30229.9|30280.1|30240.1|30280.1|30240.1|30260.1|30220.1|0
1583928900000|2020-03-11 12:15:00|30280.2|30240.2|30300.1|30260.1|30300.1|30260.1|30280.2|30240.2|0
1583929200000|2020-03-11 12:20:00|30300.3|30260.3|30320.2|30280.2|30330.1|30290.1|30275.2|30235.2|0
1583929500000|2020-03-11 12:25:00|30320.1|30280.1|30305.2|30265.2|30350.2|30310.2|30290.2|30250.2|0
1583929800000|2020-03-11 12:30:00|30310.2|30270.2|30300.2|30260.2|30310.2|30270.2|30280.2|30240.2|0
1583930100000|2020-03-11 12:35:00|30300.1|30260.1|30270.3|30230.3|30300.3|30260.3|30270.3|30230.3|0
1583930400000|2020-03-11 12:40:00|30260.3|30220.3|30270.3|30230.3|30300.3|30260.3|30255.3|30215.3|0
1583933400000|2020-03-11 13:30:00|30310.6|30270.6|30515.5|30475.5|30540.7|30500.7|30280.6|30240.6|2
1583933700000|2020-03-11 13:35:00|30510.7|30470.7|30440.7|30400.7|30550.7|30510.7|30430.7|30390.7|0
1583934000000|2020-03-11 13:40:00|30445.7|30405.7|30490.7|30450.7|30500.7|30460.7|30445.7|30405.7|0
1583934300000|2020-03-11 13:45:00|30480.7|30440.7|30455.6|30415.6|30480.9|30440.9|30450.7|30410.7|0
1583934600000|2020-03-11 13:50:00|30450.8|30410.8|30490.8|30450.8|30490.8|30450.8|30450.8|30410.8|0
1583934900000|2020-03-11 13:55:00|30480.9|30440.9|30480.8|30440.8|30485.8|30445.8|30460.8|30420.8|0
1583935200000|2020-03-11 14:00:00|30480.7|30440.7|30410.9|30370.9|30480.8|30440.8|30410.9|30370.9|0
1583935500000|2020-03-11 14:05:00|30415.9|30375.9|30470.9|30430.9|30480.9|30440.9|30415.9|30375.9|0
1583935800000|2020-03-11 14:10:00|30475.9|30435.9|30471.1|30431.1|30475.9|30435.9|30445.9|30405.9|32
1583936100000|2020-03-11 14:15:00|30466.1|30426.1|30426.2|30386.2|30466.1|30426.1|30411.1|30371.1|0
1583936400000|2020-03-11 14:20:00|30431.1|30391.1|30416|30376|30461.1|30421.1|30416|30376|0
1583936700000|2020-03-11 14:25:00|30411.1|30371.1|30451.2|30411.2|30461.2|30421.2|30411.1|30371.1|0
1583937000000|2020-03-11 14:30:00|30451|30411|30491.2|30451.2|30491.2|30451.2|30441.2|30401.2|0
1583937300000|2020-03-11 14:35:00|30501.1|30461.1|30491.4|30451.4|30501.2|30461.2|30471.2|30431.2|31
1583937600000|2020-03-11 14:40:00|30501.4|30461.4|30491.4|30451.4|30511.5|30461.4|30471.4|30431.4|0
1583937900000|2020-03-11 14:45:00|30516.4|30436.4|30471.4|30431.4|30531.3|30471.4|30471.4|30431.4|0
1583938200000|2020-03-11 14:50:00|30461.4|30421.4|30451.5|30411.5|30501.3|30441.4|30441.4|30381.6|0
1583938500000|2020-03-11 14:55:00|30451.8|30411.8|30421.5|30381.5|30456.5|30411.8|30421.5|30366.5|1
1583938800000|2020-03-11 15:00:00|30431.5|30391.5|30451.5|30411.5|30471.4|30411.5|30421.5|30366.5|1
1583939100000|2020-03-11 15:05:00|30471.6|30391.6|30411.8|30371.8|30501.4|30441.5|30411.6|30356.6|0
1583939400000|2020-03-11 15:10:00|30401.8|30361.8|30491.8|30451.8|30511.9|30461.8|30401.8|30361.8|0
1583939700000|2020-03-11 15:15:00|30481.8|30441.8|30431.9|30391.9|30481.8|30441.8|30431.9|30391.9|4
1583940000000|2020-03-11 15:20:00|30441.9|30401.9|30431.9|30391.9|30451.9|30411.9|30426.8|30386.8|0
1583940300000|2020-03-11 15:25:00|30431.7|30391.7|30431.9|30391.9|30431.9|30391.9|30421.9|30381.9|0
1583940600000|2020-03-11 15:30:00|30431.7|30391.7|30372|30332|30431.7|30391.7|30326.9|30286.9|0
1583940900000|2020-03-11 15:35:00|30371.7|30331.7|30312|30272|30371.7|30331.7|30302|30262|0
1583941200000|2020-03-11 15:40:00|30322|30282|30332|30292|30342|30302|30302|30262|0
1583941500000|2020-03-11 15:45:00|30331.8|30291.8|30262.1|30222.1|30332|30292|30212.1|30167|0
1583941800000|2020-03-11 15:50:00|30261.9|30221.9|30252|30212|30296.9|30232.1|30182|30142|1
1583942100000|2020-03-11 15:55:00|30257|30217|30262.2|30222.2|30267.3|30222.3|30202.2|30162.2|18
1583942400000|2020-03-11 16:00:00|30257.2|30217.2|30282.3|30242.3|30282.3|30242.3|30242.2|30202.2|0
1583942700000|2020-03-11 16:05:00|30282.2|30242.2|30262.2|30222.2|30282.3|30242.3|30252.2|30212.2|0
1583943000000|2020-03-11 16:10:00|30252.2|30212.2|30232.2|30192.2|30262.2|30222.2|30232.2|30192.2|0
1583943300000|2020-03-11 16:15:00|30222.2|30182.2|30262.3|30222.3|30272.3|30232.3|30212.2|30172.2|0
1583943600000|2020-03-11 16:20:00|30272.3|30232.3|30281.8|30201.8|30296.8|30232.3|30262.2|30176.8|0
1583943900000|2020-03-11 16:25:00|30301.7|30181.7|30281.9|30201.9|30311.7|30211.9|30271.9|30162|0
1583944200000|2020-03-11 16:30:00|30282.1|30202.1|30242.2|30202.2|30306.9|30232.2|30242.2|30182|0
1583944500000|2020-03-11 16:35:00|30237.2|30197.2|30242.3|30202.3|30252.3|30212.3|30222.3|30182.3|0
1583944800000|2020-03-11 16:40:00|30247.4|30207.4|30232.3|30192.3|30252.3|30212.3|30222.3|30182.3|0
1583945100000|2020-03-11 16:45:00|30222.4|30182.4|30222.3|30182.3|30227.2|30187.2|30202.3|30162.3|0
1583945400000|2020-03-11 16:50:00|30222.4|30182.4|30202.4|30162.4|30232.4|30192.4|30197.4|30157.4|0
1583945700000|2020-03-11 16:55:00|30192.4|30152.4|30182.4|30142.4|30212.4|30172.4|30162.4|30122.4|0
1583946000000|2020-03-11 17:00:00|30192.4|30152.4|30132.4|30092.4|30202.5|30162.5|30122.4|30067.6|0
1583946300000|2020-03-11 17:05:00|30132.5|30092.5|30162.5|30122.5|30172.5|30132.5|30122.5|30082.5|0
1583946600000|2020-03-11 17:10:00|30172.5|30132.5|30167.5|30127.5|30172.5|30132.5|30152.5|30112.5|0
1583946900000|2020-03-11 17:15:00|30172.5|30132.5|30162.6|30122.6|30182.5|30142.5|30152.5|30112.5|0
1583947200000|2020-03-11 17:20:00|30167.7|30127.7|30202.6|30162.6|30227.7|30172.6|30162.6|30122.6|0
1583947500000|2020-03-11 17:25:00|30202.8|30162.8|30197.6|30157.6|30222.6|30182.6|30192.6|30152.6|0
1583947800000|2020-03-11 17:30:00|30192.7|30152.7|30142.7|30102.7|30197.6|30157.6|30142.7|30102.7|0
1583948100000|2020-03-11 17:35:00|30147.8|30107.8|30152.7|30112.7|30162.7|30122.7|30132.7|30092.7|0
1583948400000|2020-03-11 17:40:00|30152.6|30112.6|30142.7|30102.7|30172.8|30127.8|30142.5|30092.8|0
1583948700000|2020-03-11 17:45:00|30137.7|30097.7|30137.8|30097.8|30157.6|30102.8|30122.7|30077.6|0
1583949000000|2020-03-11 17:50:00|30132.8|30092.8|30152.8|30112.8|30152.8|30112.8|30132.8|30092.8|5
1583949300000|2020-03-11 17:55:00|30157.8|30117.8|30182.8|30142.8|30192.8|30152.8|30152.8|30112.8|0
1583949600000|2020-03-11 18:00:00|30182.6|30142.6|30162.7|30122.7|30182.6|30142.6|30152.8|30112.8|0
1583949900000|2020-03-11 18:05:00|30162.8|30122.8|30123|30083|30172.8|30132.8|30112.7|30072.7|11
1583950200000|2020-03-11 18:10:00|30118|30078|30153.1|30113.1|30203.1|30163.1|30102.9|30062.9|8
1583950500000|2020-03-11 18:15:00|30158.1|30118.1|30183.2|30143.2|30193.2|30153.2|30158.1|30118.1|0
1583971200000|2020-03-12 00:00:00|30135.4|30095.4|30085.5|30045.5|30145.4|30105.4|30080.5|30040.5|0
1583971500000|2020-03-12 00:05:00|30090.5|30050.5|30115.5|30075.5|30115.5|30075.5|30085.5|30045.5|150
1583971800000|2020-03-12 00:10:00|30110.5|30070.5|30105.5|30065.5|30115.5|30075.5|30095.5|30055.5|0
1583972100000|2020-03-12 00:15:00|30100.5|30060.5|30125.3|30085.3|30145.2|30085.3|30100.5|30050.3|14
1583972400000|2020-03-12 00:20:00|30145.4|30065.4|30140.4|30100.4|30160.3|30105.4|30125.3|30065.4|0
1583972700000|2020-03-12 00:25:00|30135.4|30095.4|30135.5|30095.5|30145.4|30105.4|30135.4|30095.4|0
1583973000000|2020-03-12 00:30:00|30125.5|30085.5|30085.6|30045.6|30135.5|30095.5|30085.5|30045.5|0
1583973300000|2020-03-12 00:35:00|30090.5|30050.5|30100.5|30060.5|30105.5|30065.5|30085.5|30045.5|0
1583973600000|2020-03-12 00:40:00|30105.5|30065.5|30105.6|30065.6|30115.6|30075.6|30095.5|30055.5|0
1583973900000|2020-03-12 00:45:00|30110.6|30070.6|30115.6|30075.6|30115.6|30075.6|30105.6|30065.6|0
1583974200000|2020-03-12 00:50:00|30110.6|30070.6|30135.6|30095.6|30135.6|30095.6|30110.6|30070.6|0
1583974500000|2020-03-12 00:55:00|30135.7|30095.7|30145.7|30105.7|30145.7|30105.7|30135.7|30095.7|0
1583974800000|2020-03-12 01:00:00|30145.6|30105.6|30105.7|30065.7|30155.7|30115.7|30095.7|30055.7|0
1583975100000|2020-03-12 01:05:00|30110.7|30070.7|30105.7|30065.7|30115.7|30075.7|30095.7|30055.7|0
1583975400000|2020-03-12 01:10:00|30100.7|30060.7|30095.8|30055.8|30105.8|30065.8|30085.7|30045.7|0
1583975700000|2020-03-12 01:15:00|30100.8|30060.8|30085.8|30045.8|30100.8|30060.8|30075.8|30035.8|0
1583976000000|2020-03-12 01:20:00|30095.8|30055.8|30065.9|30025.9|30095.8|30055.8|30065.8|30025.8|0
1583976300000|2020-03-12 01:25:00|30070.8|30030.8|30065.9|30025.9|30085.8|30045.8|30060.8|30020.8|0
1583976600000|2020-03-12 01:30:00|30070.9|30030.9|30075.9|30035.9|30075.9|30035.9|30065.9|30025.9|0
1583976900000|2020-03-12 01:35:00|30070.9|30030.9|30055.9|30015.9|30105.9|30065.9|30055.9|30015.9|0
1583977200000|2020-03-12 01:40:00|30055.8|30015.8|30051|30011|30071|30031|30045.9|30005.9|0
1583977500000|2020-03-12 01:45:00|30046|30006|30045.9|30005.9|30056|30016|30036|29996|0
1583977800000|2020-03-12 01:50:00|30046|30006|30036|29996|30060.9|30016|30026|29980.9|0
1583978100000|2020-03-12 01:55:00|30046|30006|30006|29966|30046|30006|29996.1|29956.1|0
1583978400000|2020-03-12 02:00:00|30006.1|29966.1|30011.1|29971.1|30011.1|29971.1|29976.1|29936.1|0
1583978700000|2020-03-12 02:05:00|30011.2|29971.2|29991.1|29951.1|30016.1|29976.1|29966.1|29916.1|1
1583979000000|2020-03-12 02:10:00|29996.1|29956.1|29981.2|29941.2|30006.2|29966.2|29976.2|29936.2|0
1583979300000|2020-03-12 02:15:00|29981.1|29941.1|29986.2|29946.2|29991.2|29951.2|29966.2|29926.2|0
1583979600000|2020-03-12 02:20:00|29986.1|29946.1|29966.2|29926.2|29986.2|29946.2|29966.2|29926.2|0
1583979900000|2020-03-12 02:25:00|29961.2|29921.2|29956.3|29916.3|29966.2|29926.2|29946.3|29906.3|0
1583980200000|2020-03-12 02:30:00|29956.2|29916.2|29986.3|29946.3|29986.3|29946.3|29956.2|29916.2|0
1583980500000|2020-03-12 02:35:00|29981.3|29941.3|29986.3|29946.3|29986.3|29946.3|29976.3|29936.3|0
1583980800000|2020-03-12 02:40:00|29976.3|29936.3|29981.4|29941.4|29996.4|29956.4|29976.3|29936.3|0
1583981100000|2020-03-12 02:45:00|29986.4|29946.4|29981.4|29941.4|29986.4|29946.4|29976.4|29936.4|0
1583981400000|2020-03-12 02:50:00|29986.4|29946.4|29966.4|29926.4|29986.4|29946.4|29956.5|29916.5|0
1583981700000|2020-03-12 02:55:00|29956.5|29916.5|29976.5|29936.5|29981.4|29941.4|29956.5|29916.5|0
1583982000000|2020-03-12 03:00:00|29966.5|29926.5|29976.5|29936.5|29976.5|29936.5|29956.5|29916.5|0
1583982300000|2020-03-12 03:05:00|29986.5|29946.5|29986.5|29946.5|29996.5|29956.5|29976.5|29936.5|0
1583982600000|2020-03-12 03:10:00|29986.6|29946.6|29996.6|29956.6|30006.6|29966.6|29986.6|29946.6|0
1583982900000|2020-03-12 03:15:00|29986.6|29946.6|29976.6|29936.6|29986.6|29946.6|29966.6|29926.6|0
1583983200000|2020-03-12 03:20:00|29981.6|29941.6|29976.6|29936.6|29986.6|29946.6|29976.6|29936.6|0
1583983500000|2020-03-12 03:25:00|29971.6|29931.6|29961.7|29921.7|29971.7|29931.7|29956.7|29916.7|0
1583983800000|2020-03-12 03:30:00|29966.7|29926.7|29966.7|29926.7|29966.7|29926.7|29961.7|29921.7|0
1583984100000|2020-03-12 03:35:00|29961.7|29921.7|29961.7|29921.7|29966.7|29926.7|29956.7|29916.7|0
1583984400000|2020-03-12 03:40:00|29956.7|29916.7|29946.8|29906.8|29966.7|29926.7|29946.8|29906.8|0
1583984700000|2020-03-12 03:45:00|29956.8|29916.8|29961.8|29921.8|29961.8|29921.8|29956.8|29916.8|0
1583985000000|2020-03-12 03:50:00|29961.7|29921.7|29961.8|29921.8|29966.8|29926.8|29956.8|29916.8|0
1583985300000|2020-03-12 03:55:00|29961.9|29921.9|29951.9|29911.9|29966.9|29926.9|29951.8|29911.8|0
1583985600000|2020-03-12 04:00:00|29952|29912|29946.9|29906.9|29956.9|29916.9|29936.9|29896.9|0
1583985900000|2020-03-12 04:05:00|29946.8|29906.8|29936.9|29896.9|29946.9|29906.9|29936.9|29896.9|0
1583986200000|2020-03-12 04:10:00|29937|29897|29947|29907|29952|29912|29937|29897|0
1583986500000|2020-03-12 04:15:00|29942|29902|29947|29907|29952|29912|29937|29897|0
1583986800000|2020-03-12 04:20:00|29952|29912|29952.1|29912.1|29957.1|29917.1|29947|29907|0
1583987100000|2020-03-12 04:25:00|29947.1|29907.1|29957.1|29917.1|29967.1|29927.1|29947.1|29907.1|0
1583987400000|2020-03-12 04:30:00|29952.2|29912.2|29952.1|29912.1|29952.2|29912.2|29947.1|29907.1|0
1583987700000|2020-03-12 04:35:00|29957.1|29917.1|29957.2|29917.2|29967.1|29927.1|29947.1|29907.1|0
1583988000000|2020-03-12 04:40:00|29957.1|29917.1|29952.2|29912.2|29957.1|29917.1|29947.2|29907.2|0
1583988300000|2020-03-12 04:45:00|29947.2|29907.2|29957.2|29917.2|29957.2|29917.2|29947.2|29907.2|0
1583988600000|2020-03-12 04:50:00|29952.2|29912.2|29952.3|29912.3|29972.2|29917.2|29947.2|29892.2|0
1583988900000|2020-03-12 04:55:00|29947.3|29907.3|29957.3|29917.3|29957.3|29917.3|29947.3|29907.3|0
1583989500000|2020-03-12 05:05:00|29952.3|29912.3|29952.4|29912.4|29952.4|29912.4|29947.4|29907.4|0
1583989800000|2020-03-12 05:10:00|29957.4|29917.4|29952.4|29912.4|29957.4|29917.4|29947.4|29907.4|0
1583990100000|2020-03-12 05:15:00|29947.4|29907.4|29947.4|29907.4|29952.4|29912.4|29947.4|29907.4|0
1583990400000|2020-03-12 05:20:00|29947.5|29907.5|29947.5|29907.5|29952.5|29912.5|29947.5|29907.5|0
1583990700000|2020-03-12 05:25:00|29952.5|29912.5|29947.5|29907.5|29952.5|29912.5|29937.5|29897.5|0
1583991000000|2020-03-12 05:30:00|29947.6|29907.6|29942.5|29902.5|29952.5|29912.5|29937.5|29897.5|0
1583991300000|2020-03-12 05:35:00|29947.5|29907.5|29947.6|29907.6|29947.6|29907.6|29937.5|29897.5|0
1583991600000|2020-03-12 05:40:00|29942.6|29902.6|29947.6|29907.6|29952.6|29912.6|29937.6|29897.6|0
1583991900000|2020-03-12 05:45:00|29952.6|29912.6|29947.6|29907.6|29957.6|29917.6|29947.6|29907.6|0
1583992200000|2020-03-12 05:50:00|29947.7|29907.7|29947.7|29907.7|29957.7|29917.7|29947.6|29907.6|0
1583992500000|2020-03-12 05:55:00|29957.7|29917.7|29957.7|29917.7|29957.7|29917.7|29947.7|29907.7|0
1583992800000|2020-03-12 06:00:00|29947.7|29907.7|29937.7|29897.7|29947.7|29907.7|29937.7|29897.7|0
1583993100000|2020-03-12 06:05:00|29932.7|29892.7|29937.8|29897.8|29937.8|29897.8|29927.8|29887.8|0
1583993400000|2020-03-12 06:10:00|29932.8|29892.8|29927.8|29887.8|29937.8|29897.8|29927.8|29887.8|0
1583993700000|2020-03-12 06:15:00|29927.9|29887.9|29927.8|29887.8|29937.8|29897.8|29927.8|29887.8|0
1583994000000|2020-03-12 06:20:00|29917.8|29877.8|29917.9|29877.9|29917.9|29877.9|29917.8|29877.8|0
1583994300000|2020-03-12 06:25:00|29927.8|29887.8|29927.9|29887.9|29927.9|29887.9|29917.9|29877.9|0
1583994600000|2020-03-12 06:30:00|29917.9|29877.9|29917.9|29877.9|29927.9|29887.9|29917.9|29877.9|0
1583994900000|2020-03-12 06:35:00|29918|29878|29928|29888|29928|29888|29918|29878|0
1583995200000|2020-03-12 06:40:00|29923|29883|29923|29883|29928|29888|29918|29878|0
1583995500000|2020-03-12 06:45:00|29923.1|29883.1|29938|29898|29938|29898|29918|29878|0
1583995800000|2020-03-12 06:50:00|29933|29893|29938.1|29898.1|29948.1|29908.1|29928|29888|0
1583996100000|2020-03-12 06:55:00|29928.1|29888.1|29938.1|29898.1|29948.1|29908.1|29928.1|29888.1|0
1583996400000|2020-03-12 07:00:00|29938.2|29898.2|29958.1|29918.1|29958.1|29918.1|29938.2|29898.2|0
1583996700000|2020-03-12 07:05:00|29958.2|29918.2|29968.2|29928.2|29968.2|29928.2|29958.1|29918.1|0
1583997000000|2020-03-12 07:10:00|29978.2|29938.2|29968.2|29928.2|29978.2|29938.2|29968.2|29928.2|0
1583997300000|2020-03-12 07:15:00|29963.2|29923.2|29948.2|29908.2|29968.2|29928.2|29948.2|29908.2|0
1583997600000|2020-03-12 07:20:00|29948.3|29908.3|29968.3|29928.3|29973.2|29933.2|29948.3|29908.3|0
1583997900000|2020-03-12 07:25:00|29968.2|29928.2|29958.3|29918.3|29968.3|29928.3|29958.3|29918.3|0
1583998200000|2020-03-12 07:30:00|29938.3|29898.3|29948.3|29908.3|29953.3|29913.3|29928.4|29888.4|0
1583998500000|2020-03-12 07:35:00|29948.4|29908.4|29958.4|29918.4|29958.4|29918.4|29948.4|29908.4|0
1583998800000|2020-03-12 07:40:00|29948.4|29908.4|29953.4|29913.4|29958.4|29918.4|29943.4|29903.4|0
1583999100000|2020-03-12 07:45:00|29958.4|29918.4|29948.4|29908.4|29958.4|29918.4|29948.4|29908.4|0
1583999400000|2020-03-12 07:50:00|29948.5|29908.5|29953.5|29913.5|29968.5|29928.5|29948.5|29908.5|0
1583999700000|2020-03-12 07:55:00|29958.5|29918.5|29968.5|29928.5|29968.5|29928.5|29958.5|29918.5|0
1584000000000|2020-03-12 08:00:00|29963.5|29923.5|29963.5|29923.5|29968.5|29928.5|29958.5|29918.5|0
1584000300000|2020-03-12 08:05:00|29968.5|29928.5|29978.6|29938.6|30008.5|29968.5|29968.5|29928.5|0
1584000600000|2020-03-12 08:10:00|29983.6|29943.6|29988.6|29948.6|30008.6|29958.6|29983.6|29928.6|0
1584000900000|2020-03-12 08:15:00|29983.6|29943.6|29973.7|29933.7|29988.6|29948.6|29973.7|29933.7|0
1584001200000|2020-03-12 08:20:00|29978.6|29938.6|29968.7|29928.7|29978.7|29938.7|29968.7|29928.7|0
1584001500000|2020-03-12 08:25:00|29978.7|29938.7|29968.7|29928.7|29978.7|29938.7|29958.7|29918.7|0
1584001800000|2020-03-12 08:30:00|29973.7|29933.7|29988.7|29948.7|29988.7|29948.7|29973.7|29933.7|0
1584002100000|2020-03-12 08:35:00|29988.8|29948.8|29998.8|29958.8|30008.8|29968.8|29983.8|29943.8|0
1584002400000|2020-03-12 08:40:00|30003.8|29963.8|29973.8|29933.8|30008.8|29968.8|29973.8|29933.8|0
1584002700000|2020-03-12 08:45:00|29973.9|29933.9|29968.8|29928.8|29978.8|29938.8|29963.8|29923.8|0
1584003000000|2020-03-12 08:50:00|29963.8|29923.8|29948.9|29908.9|29968.9|29928.9|29938.9|29898.9|0
1584003300000|2020-03-12 08:55:00|29943.9|29903.9|29943.9|29903.9|29958.9|29918.9|29938.9|29898.9|0
1584003600000|2020-03-12 09:00:00|29938.9|29898.9|29938.9|29898.9|29938.9|29898.9|29918.9|29878.9|0
1584003900000|2020-03-12 09:05:00|29933.9|29893.9|29914|29874|29939|29899|29909|29869|0
1584004200000|2020-03-12 09:10:00|29909|29869|29909|29869|29919|29879|29909|29869|0
1584004500000|2020-03-12 09:15:00|29899|29859|29909|29869|29909|29869|29899|29859|0
1584004800000|2020-03-12 09:20:00|29909.1|29869.1|29909.1|29869.1|29909.1|29869.1|29899.1|29859.1|0
1584005100000|2020-03-12 09:25:00|29909|29869|29909.1|29869.1|29909.1|29869.1|29899.1|29859.1|0
1584005400000|2020-03-12 09:30:00|29899.2|29859.2|29899.2|29859.2|29899.2|29859.2|29899.2|29859.2|0
1584005700000|2020-03-12 09:35:00|29889.2|29849.2|29899.2|29859.2|29899.2|29859.2|29879.2|29839.2|0
1584006000000|2020-03-12 09:40:00|29904.2|29864.2|29899.2|29859.2|29909.2|29869.2|29899.2|29859.2|0
1584006300000|2020-03-12 09:45:00|29899.3|29859.3|29939.3|29899.3|29939.3|29899.3|29899.2|29859.2|0
1584006600000|2020-03-12 09:50:00|29944.3|29904.3|29929.3|29889.3|29959.3|29919.3|29924.3|29884.3|0
1584006900000|2020-03-12 09:55:00|29924.3|29884.3|29949.3|29909.3|29959.4|29909.3|29919.3|29879.3|0
1584007200000|2020-03-12 10:00:00|29954.3|29914.3|29949.4|29909.4|29959.3|29919.3|29939.3|29899.3|0
1584007500000|2020-03-12 10:05:00|29944.4|29904.4|29959.4|29919.4|29979.4|29939.4|29944.4|29904.4|0
1584007800000|2020-03-12 10:10:00|29959.5|29919.5|29939.4|29899.4|29969.4|29929.4|29939.4|29899.4|0
1584008100000|2020-03-12 10:15:00|29949.4|29909.4|29949.5|29909.5|29959.5|29919.5|29949.4|29909.4|0
1584008400000|2020-03-12 10:20:00|29944.5|29904.5|29929.5|29889.5|29949.5|29909.5|29919.5|29879.5|0
1584008700000|2020-03-12 10:25:00|29939.5|29899.5|29959.5|29919.5|29959.5|29919.5|29934.5|29894.5|0
1584009000000|2020-03-12 10:30:00|29954.5|29914.5|29929.6|29889.6|29954.5|29914.5|29919.5|29879.5|0
1584009300000|2020-03-12 10:35:00|29924.6|29884.6|29919.6|29879.6|29924.6|29884.6|29909.6|29869.6|0
1584009600000|2020-03-12 10:40:00|29929.6|29889.6|29929.6|29889.6|29939.6|29899.6|29929.6|29889.6|0
1584009900000|2020-03-12 10:45:00|29939.6|29899.6|29959.7|29919.7|29959.7|29919.7|29929.6|29889.6|0
1584010200000|2020-03-12 10:50:00|29954.7|29914.7|29974.7|29934.7|29979.7|29939.7|29949.7|29909.7|0
1584010500000|2020-03-12 10:55:00|29969.7|29929.7|29969.7|29929.7|29979.7|29939.7|29969.7|29929.7|0
1584010800000|2020-03-12 11:00:00|29959.7|29919.7|29954.8|29914.8|29969.7|29929.7|29949.8|29909.8|0
1584011100000|2020-03-12 11:05:00|29949.8|29909.8|29919.8|29879.8|29949.8|29909.8|29919.8|29879.8|0
1584011400000|2020-03-12 11:10:00|29929.8|29889.8|29924.8|29884.8|29929.8|29889.8|29919.8|29879.8|0
1584011700000|2020-03-12 11:15:00|29919.8|29879.8|29919.9|29879.9|29929.8|29889.8|29919.8|29879.8|0
1584012000000|2020-03-12 11:20:00|29909.9|29869.9|29904.9|29864.9|29909.9|29869.9|29899.9|29859.9|0
1584012300000|2020-03-12 11:25:00|29909.9|29869.9|29884.9|29844.9|29909.9|29869.9|29879.9|29839.9|0
1584012600000|2020-03-12 11:30:00|29885|29845|29885|29845|29885|29845|29869.9|29829.9|0
1584012900000|2020-03-12 11:35:00|29884.9|29844.9|29900|29860|29900|29860|29880|29840|0
1584013200000|2020-03-12 11:40:00|29895|29855|29880.1|29840.1|29895|29855|29870|29830|0
1584013500000|2020-03-12 11:45:00|29880|29840|29875.1|29835.1|29880.1|29840.1|29870|29830|0
1584013800000|2020-03-12 11:50:00|29870.1|29830.1|29880.1|29840.1|29880.1|29840.1|29870.1|29830.1|0
1584014100000|2020-03-12 11:55:00|29870.1|29830.1|29880.1|29840.1|29880.1|29840.1|29870.1|29830.1|0
1584014400000|2020-03-12 12:00:00|29890.1|29850.1|29880.2|29840.2|29890.2|29850.2|29870.1|29830.1|0
1584014700000|2020-03-12 12:05:00|29885.2|29845.2|29870.2|29830.2|29885.2|29845.2|29870.2|29830.2|0
1584015000000|2020-03-12 12:10:00|29880.2|29840.2|29870.2|29830.2|29890.2|29850.2|29870.2|29830.2|0
1584015300000|2020-03-12 12:15:00|29880.2|29840.2|29880.3|29840.3|29880.3|29840.3|29850.3|29810.3|10
1584015600000|2020-03-12 12:20:00|29880.2|29840.2|29860.3|29820.3|29900.3|29860.3|29860.3|29810.3|0
1584015900000|2020-03-12 12:25:00|29901.1|29781.1|29911|29791|29921|29801|29901|29781|22
1584016200000|2020-03-12 12:30:00|29910.9|29790.9|29871|29751|29910.9|29790.9|29861|29741|0
1584016500000|2020-03-12 12:35:00|29861.1|29741.1|29861|29741|29871|29751|29861|29741|0
1584016800000|2020-03-12 12:40:00|29871|29751|29861.1|29741.1|29871.1|29751.1|29861|29741|0
1584019800000|2020-03-12 13:30:00|29841.1|29721.1|29911.1|29791.1|29931.1|29811.1|29831.1|29711.1|0
1584020100000|2020-03-12 13:35:00|29911.2|29791.2|29936.1|29816.1|29981.1|29861.1|29911.1|29791.1|0
1584020400000|2020-03-12 13:40:00|29941.1|29821.1|29931.9|29811.9|29941.1|29846.5|29836.7|29791.9|11
1584020700000|2020-03-12 13:45:00|29936.9|29816.9|29932.2|29892.2|29951.9|29892.2|29892|29811.9|13
1584021000000|2020-03-12 13:50:00|29922.3|29882.3|29971.6|29851.6|29971.6|29892.2|29902.2|29811.5|3
1584021300000|2020-03-12 13:55:00|29981.6|29861.6|30021.6|29901.6|30021.6|29910.8|29940.9|29861.6|6
1584021600000|2020-03-12 14:00:00|30021.5|29901.5|30071.7|29951.7|30111.6|29991.6|30011.6|29891.6|0
1584021900000|2020-03-12 14:05:00|30081.6|29961.6|30131.7|30011.7|30151.7|30031.7|30081.6|29961.6|0
1584022200000|2020-03-12 14:10:00|30136.7|30016.7|30101.7|29981.7|30141.7|30021.7|30091.7|29971.7|0
1584022500000|2020-03-12 14:15:00|30096.7|29976.7|30071.7|29951.7|30111.7|29991.7|30041.7|29921.7|0
1584022800000|2020-03-12 14:20:00|30081.7|29961.7|30111.8|29991.8|30111.8|29991.8|30076.7|29956.7|0
1584023100000|2020-03-12 14:25:00|30111.7|29991.7|30091.8|29971.8|30131.8|30011.8|30071.8|29951.8|0
1584023400000|2020-03-12 14:30:00|30106.8|29986.8|30081.8|29961.8|30131.8|30011.8|30071.8|29951.8|0
1584023700000|2020-03-12 14:35:00|30091.8|29971.8|30051.8|29931.8|30101.8|29981.8|30041.8|29921.8|0
1584024000000|2020-03-12 14:40:00|30051.9|29931.9|30031.9|29911.9|30056.8|29936.8|30011.9|29891.9|0
1584024300000|2020-03-12 14:45:00|30021.9|29901.9|29991.9|29871.9|30041.9|29921.9|29981.9|29861.9|0
1584024600000|2020-03-12 14:50:00|29981.9|29861.9|30031.9|29911.9|30051.9|29931.9|29961.9|29841.9|0
1584024900000|2020-03-12 14:55:00|30026.9|29906.9|30002|29882|30041.9|29921.9|29991.9|29871.9|0
1584025200000|2020-03-12 15:00:00|29997|29877|30002|29882|30042|29922|29992|29872|0
1584025500000|2020-03-12 15:05:00|30007|29887|29972|29852|30012|29892|29972|29852|0
1584025800000|2020-03-12 15:10:00|29962|29842|29982|29862|29992|29872|29942|29822|0
1584026100000|2020-03-12 15:15:00|29972|29852|30002.1|29882.1|30002.1|29882.1|29952.1|29832.1|0
1584026400000|2020-03-12 15:20:00|29997|29877|30012.1|29892.1|30042.1|29922.1|29992.1|29872.1|0
1584026700000|2020-03-12 15:25:00|30002.1|29882.1|30012.1|29892.1|30032.1|29912.1|29992.1|29872.1|0
1584027000000|2020-03-12 15:30:00|30017.1|29897.1|30017.2|29897.2|30042.1|29922.1|30002.1|29882.1|0
1584027300000|2020-03-12 15:35:00|30022.2|29902.2|30002.2|29882.2|30022.2|29902.2|29987.2|29867.2|0
1584027600000|2020-03-12 15:40:00|30012.2|29892.2|29972.2|29852.2|30022.2|29902.2|29972.2|29852.2|2
1584027900000|2020-03-12 15:45:00|29982.2|29862.2|29982.2|29862.2|29992.2|29872.2|29972.2|29852.2|1
1584028200000|2020-03-12 15:50:00|29972.2|29852.2|29972.3|29852.3|29992.2|29872.2|29972.2|29852.2|0
1584028500000|2020-03-12 15:55:00|29977.3|29857.3|29987.3|29867.3|29992.3|29892.9|29932.9|29852.3|22
1584028800000|2020-03-12 16:00:00|29987.4|29867.4|29982.4|29862.4|29992.4|29872.4|29972.4|29852.4|4
1584029100000|2020-03-12 16:05:00|29972.5|29852.5|29972.5|29852.5|29987.4|29867.4|29972.4|29852.4|0
1584029400000|2020-03-12 16:10:00|29982.5|29862.5|29982.6|29862.6|30002.5|29882.5|29972.6|29852.6|0
1584029700000|2020-03-12 16:15:00|29982.8|29862.8|29972.5|29932.5|29992.8|29932.5|29942.5|29862.8|0
1584030000000|2020-03-12 16:20:00|29962.5|29922.5|29997.5|29957.5|30002.5|29962.5|29962.5|29922.5|6
1584030300000|2020-03-12 16:25:00|29992.5|29952.5|30042.5|30002.5|30072.5|30032.5|29992.5|29952.5|0
1584030600000|2020-03-12 16:30:00|30032.5|29992.5|30092.9|29972.9|30097.9|30052.6|30032.5|29952.9|0
1584030900000|2020-03-12 16:35:00|30082.9|29962.9|30182.8|30062.8|30182.8|30062.8|30062.9|29942.9|9
1584031200000|2020-03-12 16:40:00|30192.8|30072.8|30147.8|30027.8|30232.8|30112.8|30137.8|30017.8|0
1584031500000|2020-03-12 16:45:00|30152.8|30032.8|30112.8|29992.8|30152.8|30032.8|30072.8|29952.8|0
1584031800000|2020-03-12 16:50:00|30117.8|29997.8|30202.6|30162.6|30212.6|30172.6|30098.3|29992.9|15
1584032100000|2020-03-12 16:55:00|30207.6|30167.6|30362.9|30242.9|30392.9|30272.9|30202.6|30142.9|6
1584032400000|2020-03-12 17:00:00|30357.9|30237.9|30422.9|30302.9|30437.9|30317.9|30302.9|30182.9|0
1584032700000|2020-03-12 17:05:00|30417.9|30297.9|30332.9|30212.9|30422.9|30302.9|30322.9|30202.9|0
1584033000000|2020-03-12 17:10:00|30327.9|30207.9|30258.1|30138.1|30362.9|30242.9|30213|30093|0
1584033300000|2020-03-12 17:15:00|30253.1|30133.1|30273.1|30153.1|30293.1|30173.1|30233.1|30113.1|0
1584033600000|2020-03-12 17:20:00|30268.1|30148.1|30273|30153|30293|30183.4|30223.1|30103.1|11
1584033900000|2020-03-12 17:25:00|30278|30158|30363|30243|30363|30243|30263|30143|0
1584034200000|2020-03-12 17:30:00|30373|30253|30353.1|30233.1|30403|30283|30343.1|30223.1|0
1584034500000|2020-03-12 17:35:00|30353|30233|30343.1|30223.1|30373.1|30253.1|30323.1|30203.1|0
1584034800000|2020-03-12 17:40:00|30338.1|30218.1|30313.1|30193.1|30343.1|30223.1|30313.1|30193.1|0
1584035100000|2020-03-12 17:45:00|30318.1|30198.1|30253.1|30133.1|30318.1|30198.1|30243.2|30123.2|0
1584035400000|2020-03-12 17:50:00|30258.1|30138.1|30213.2|30093.2|30283.1|30163.1|30203.2|30083.2|0
1584035700000|2020-03-12 17:55:00|30218.2|30098.2|30203.2|30083.2|30218.2|30098.2|30173.2|30053.2|0
1584036000000|2020-03-12 18:00:00|30213.2|30093.2|30263.2|30143.2|30283.2|30163.2|30193.2|30073.2|0
1584036300000|2020-03-12 18:05:00|30273.2|30153.2|30273.2|30153.2|30313.2|30193.2|30263.2|30143.2|0
1584036600000|2020-03-12 18:10:00|30273.3|30153.3|30373.3|30253.3|30383.3|30263.3|30213.2|30093.2|0
1584036900000|2020-03-12 18:15:00|30363.3|30243.3|30323.3|30203.3|30393.3|30273.3|30313.3|30193.3|0
1584057600000|2020-03-13 00:00:00|30325|30205|30295|30175|30365|30245|30265|30145|0
1584057900000|2020-03-13 00:05:00|30285|30165|30325|30205|30330|30210|30285|30165|0
1584058200000|2020-03-13 00:10:00|30335|30215|30325|30205|30335|30215|30315|30195|0
1584058500000|2020-03-13 00:15:00|30330|30210|30305|30185|30335|30215|30295|30175|0
1584058800000|2020-03-13 00:20:00|30300|30180|30305|30185|30335|30215|30295|30175|0
1584059100000|2020-03-13 00:25:00|30295|30175|30315|30195|30315|30195|30295|30175|0
1584059400000|2020-03-13 00:30:00|30320|30200|30325|30205|30325|30205|30315|30195|0
1584059700000|2020-03-13 00:35:00|30320|30200|30305|30185|30325|30205|30305|30185|0
1584060000000|2020-03-13 00:40:00|30295|30175|30275.1|30155.1|30295|30175|30265|30145|0
1584060300000|2020-03-13 00:45:00|30270.1|30150.1|30280.1|30160.1|30285.1|30165.1|30265.1|30145.1|0
1584060600000|2020-03-13 00:50:00|30275.1|30155.1|30275.1|30155.1|30275.1|30155.1|30265.1|30145.1|0
1584060900000|2020-03-13 00:55:00|30270.1|30150.1|30265.1|30145.1|30270.1|30150.1|30255.1|30135.1|0
1584061200000|2020-03-13 01:00:00|30260.1|30140.1|30285.1|30165.1|30285.1|30165.1|30255.1|30135.1|0
1584061500000|2020-03-13 01:05:00|30280.1|30160.1|30235.1|30115.1|30280.1|30160.1|30225.1|30105.1|0
1584061800000|2020-03-13 01:10:00|30230.1|30110.1|30205.1|30085.1|30230.1|30110.1|30195.1|30075.1|0
1584062100000|2020-03-13 01:15:00|30195.1|30075.1|30145.1|30025.1|30215.1|30095.1|30145.1|30025.1|0
1584062400000|2020-03-13 01:20:00|30150.1|30030.1|30185.1|30065.1|30185.1|30065.1|30135.1|30015.1|0
1584062700000|2020-03-13 01:25:00|30175.1|30055.1|30135.1|30015.1|30180.1|30060.1|30135.1|30015.1|0
1584063000000|2020-03-13 01:30:00|30140.1|30020.1|30125.1|30005.1|30165.1|30045.1|30125.1|30005.1|0
1584063300000|2020-03-13 01:35:00|30115.1|29995.1|30095.2|29975.2|30135.1|30015.1|30095.2|29975.2|0
1584063600000|2020-03-13 01:40:00|30105.1|29985.1|30125.2|30005.2|30125.2|30005.2|30085.2|29965.2|0
1584063900000|2020-03-13 01:45:00|30125.1|30005.1|30155.1|30035.1|30165.2|30045.2|30115.2|29995.2|0
1584064200000|2020-03-13 01:50:00|30160.1|30040.1|30165.1|30045.1|30175.1|30055.1|30155.1|30035.1|0
1584064500000|2020-03-13 01:55:00|30170.1|30050.1|30135.2|30015.2|30180.1|30060.1|30135.2|30015.2|0
1584064800000|2020-03-13 02:00:00|30140.2|30020.2|30080.2|29960.2|30140.2|30020.2|30055.2|29935.2|0
1584065100000|2020-03-13 02:05:00|30075.2|29955.2|30145.2|30025.2|30145.2|30025.2|30075.2|29955.2|0
1584065400000|2020-03-13 02:10:00|30150.2|30030.2|30125.2|30005.2|30155.2|30035.2|30115.2|29995.2|0
1584065700000|2020-03-13 02:15:00|30120.2|30000.2|30095.2|29975.2|30125.2|30005.2|30090.2|29970.2|0
1584066000000|2020-03-13 02:20:00|30090.2|29970.2|30105.2|29985.2|30105.2|29985.2|30085.2|29965.2|0
1584066300000|2020-03-13 02:25:00|30110.2|29990.2|30115.2|29995.2|30115.2|29995.2|30110.2|29990.2|0
1584066600000|2020-03-13 02:30:00|30105.2|29985.2|30075.2|29955.2|30110.2|29990.2|30055.2|29935.2|0
1584066900000|2020-03-13 02:35:00|30085.2|29965.2|30065.2|29945.2|30095.2|29975.2|30045.2|29925.2|0
1584067200000|2020-03-13 02:40:00|30060.2|29940.2|30065.2|29945.2|30070.2|29950.2|30045.2|29925.2|0
1584067500000|2020-03-13 02:45:00|30070.2|29950.2|30060.2|29940.2|30080.2|29960.2|30055.2|29935.2|0
1584067800000|2020-03-13 02:50:00|30065.2|29945.2|30075.2|29955.2|30090.2|29970.2|30055.2|29935.2|0
1584068100000|2020-03-13 02:55:00|30075.3|29955.3|30110.3|29990.3|30115.3|29995.3|30075.3|29955.3|0
1584068400000|2020-03-13 03:00:00|30105.3|29985.3|30105.3|29985.3|30115.3|29995.3|30095.3|29975.3|0
1584068700000|2020-03-13 03:05:00|30110.3|29990.3|30120.3|30000.3|30125.3|30005.3|30110.3|29990.3|0
1584069000000|2020-03-13 03:10:00|30115.3|29995.3|30070.3|29950.3|30115.3|29995.3|30065.3|29945.3|0
1584069300000|2020-03-13 03:15:00|30075.3|29955.3|30085.3|29965.3|30085.3|29965.3|30070.3|29950.3|0
1584069600000|2020-03-13 03:20:00|30070.3|29950.3|30090.3|29970.3|30100.3|29980.3|30070.3|29950.3|0
1584069900000|2020-03-13 03:25:00|30090.4|29970.4|30090.4|29970.4|30095.4|29975.4|30075.4|29955.4|0
1584070200000|2020-03-13 03:30:00|30095.4|29975.4|30065.4|29945.4|30095.4|29975.4|30065.4|29945.4|0
1584070500000|2020-03-13 03:35:00|30070.4|29950.4|30065.4|29945.4|30075.4|29955.4|30065.4|29945.4|0
1584070800000|2020-03-13 03:40:00|30055.4|29935.4|30065.4|29945.4|30075.4|29955.4|30055.4|29935.4|0
1584071100000|2020-03-13 03:45:00|30070.4|29950.4|30085.4|29965.4|30085.4|29965.4|30070.4|29950.4|0
1584071400000|2020-03-13 03:50:00|30075.4|29955.4|30075.5|29955.5|30075.5|29955.5|30055.4|29935.4|0
1584071700000|2020-03-13 03:55:00|30080.5|29960.5|30075.5|29955.5|30080.5|29960.5|30075.5|29955.5|0
1584072000000|2020-03-13 04:00:00|30085.5|29965.5|30075.5|29955.5|30100.5|29980.5|30075.5|29955.5|0
1584072300000|2020-03-13 04:05:00|30065.5|29945.5|30075.5|29955.5|30075.5|29955.5|30050.5|29930.5|0
1584072600000|2020-03-13 04:10:00|30070.5|29950.5|30085.5|29965.5|30085.5|29965.5|30070.5|29950.5|0
1584072900000|2020-03-13 04:15:00|30090.5|29970.5|30085.5|29965.5|30095.5|29975.5|30085.5|29965.5|0
1584073200000|2020-03-13 04:20:00|30095.5|29975.5|30105.5|29985.5|30105.5|29985.5|30090.5|29970.5|0
1584073500000|2020-03-13 04:25:00|30100.5|29980.5|30095.5|29975.5|30105.5|29985.5|30095.5|29975.5|0
1584073800000|2020-03-13 04:30:00|30090.5|29970.5|30090.5|29970.5|30095.5|29975.5|30075.5|29955.5|0
1584074100000|2020-03-13 04:35:00|30095.5|29975.5|30095.5|29975.5|30105.5|29985.5|30085.5|29965.5|0
1584074400000|2020-03-13 04:40:00|30105.5|29985.5|30115.5|29995.5|30115.5|29995.5|30095.5|29975.5|0
1584074700000|2020-03-13 04:45:00|30120.5|30000.5|30110.5|29990.5|30125.6|30005.6|30095.6|29975.6|0
1584075000000|2020-03-13 04:50:00|30115.5|29995.5|30125.5|30005.5|30135.5|30015.5|30115.5|29995.5|0
1584075300000|2020-03-13 04:55:00|30135.5|30015.5|30130.6|30010.6|30135.6|30015.6|30125.6|30005.6|0
1584075600000|2020-03-13 05:00:00|30135.5|30015.5|30165.6|30045.6|30165.6|30045.6|30125.6|30005.6|0
1584075900000|2020-03-13 05:05:00|30155.6|30035.6|30145.6|30025.6|30155.6|30035.6|30135.6|30015.6|0
1584076200000|2020-03-13 05:10:00|30140.6|30020.6|30175.6|30055.6|30175.6|30055.6|30135.6|30015.6|0
1584076500000|2020-03-13 05:15:00|30170.6|30050.6|30200.6|30080.6|30205.6|30085.6|30170.6|30050.6|0
1584076800000|2020-03-13 05:20:00|30205.6|30085.6|30195.6|30075.6|30215.6|30095.6|30195.6|30075.6|0
1584077100000|2020-03-13 05:25:00|30205.6|30085.6|30195.6|30075.6|30215.6|30095.6|30195.6|30075.6|0
1584077400000|2020-03-13 05:30:00|30200.6|30080.6|30235.6|30115.6|30245.6|30125.6|30195.6|30075.6|0
1584077700000|2020-03-13 05:35:00|30240.6|30120.6|30240.6|30120.6|30245.6|30125.6|30215.6|30095.6|0
1584078000000|2020-03-13 05:40:00|30235.6|30115.6|30195.6|30075.6|30235.6|30115.6|30195.6|30075.6|0
1584078300000|2020-03-13 05:45:00|30200.6|30080.6|30180.7|30060.7|30205.6|30085.6|30155.7|30035.7|0
1584078600000|2020-03-13 05:50:00|30175.7|30055.7|30125.7|30005.7|30180.7|30060.7|30115.7|29995.7|0
1584078900000|2020-03-13 05:55:00|30120.7|30000.7|30080.7|29960.7|30125.7|30005.7|30075.7|29955.7|0
1584079200000|2020-03-13 06:00:00|30085.7|29965.7|30045.8|29925.8|30095.7|29975.7|30035.8|29915.8|0
1584079500000|2020-03-13 06:05:00|30040.8|29920.8|30075.8|29955.8|30075.8|29955.8|30025.8|29905.8|0
1584079800000|2020-03-13 06:10:00|30070.8|29950.8|30065.8|29945.8|30075.8|29955.8|30060.8|29940.8|0
1584080100000|2020-03-13 06:15:00|30060.8|29940.8|30055.8|29935.8|30065.8|29945.8|30035.8|29915.8|0
1584080400000|2020-03-13 06:20:00|30060.8|29940.8|30100.8|29980.8|30105.8|29985.8|30055.8|29935.8|0
1584080700000|2020-03-13 06:25:00|30105.8|29985.8|30120.8|30000.8|30125.8|30005.8|30095.8|29975.8|0
1584081000000|2020-03-13 06:30:00|30115.8|29995.8|30120.8|30000.8|30125.8|30005.8|30095.8|29975.8|0
1584081300000|2020-03-13 06:35:00|30115.8|29995.8|30140.8|30020.8|30150.8|30030.8|30115.8|29995.8|0
1584081600000|2020-03-13 06:40:00|30135.8|30015.8|30105.8|29985.8|30140.8|30020.8|30100.8|29980.8|0
1584081900000|2020-03-13 06:45:00|30115.8|29995.8|30095.7|29975.7|30115.8|29995.8|30085.8|29965.8|0
1584082200000|2020-03-13 06:50:00|30085.8|29965.8|30130.8|30010.8|30150.7|30030.7|30085.7|29965.7|0
1584082500000|2020-03-13 06:55:00|30135.8|30015.8|30145.8|30025.8|30145.8|30025.8|30125.8|30005.8|0
1584082800000|2020-03-13 07:00:00|30140.8|30020.8|30115.8|29995.8|30140.8|30020.8|30105.8|29985.8|0
1584083100000|2020-03-13 07:05:00|30105.8|29985.8|30115.8|29995.8|30125.8|30005.8|30105.8|29985.8|0
1584083400000|2020-03-13 07:10:00|30120.8|30000.8|30130.8|30010.8|30130.8|30010.8|30115.8|29995.8|0
1584083700000|2020-03-13 07:15:00|30135.8|30015.8|30140.8|30020.8|30150.8|30030.8|30135.8|30015.8|0
1584084000000|2020-03-13 07:20:00|30145.8|30025.8|30155.8|30035.8|30155.9|30035.9|30145.8|30025.8|0
1584084300000|2020-03-13 07:25:00|30150.8|30030.8|30195.8|30075.8|30210.8|30090.8|30150.8|30030.8|0
1584084600000|2020-03-13 07:30:00|30195.7|30075.7|30200.7|30080.7|30205.7|30085.7|30195.7|30075.7|0
1584084900000|2020-03-13 07:35:00|30205.7|30085.7|30205.7|30085.7|30255.7|30135.7|30195.8|30075.8|0
1584085200000|2020-03-13 07:40:00|30195.7|30075.7|30230.7|30110.7|30235.7|30115.7|30195.7|30075.7|0
1584085500000|2020-03-13 07:45:00|30225.7|30105.7|30280.6|30160.6|30285.6|30165.6|30215.7|30095.7|0
1584085800000|2020-03-13 07:50:00|30285.6|30165.6|30280.6|30160.6|30295.6|30175.6|30275.6|30155.6|0
1584086100000|2020-03-13 07:55:00|30275.6|30155.6|30285.5|30165.5|30315.5|30195.5|30275.5|30155.5|0
1584086400000|2020-03-13 08:00:00|30275.6|30155.6|30280.5|30160.5|30290.5|30170.5|30245.6|30125.6|0
1584086700000|2020-03-13 08:05:00|30275.5|30155.5|30240.6|30120.6|30295.6|30175.6|30235.6|30115.6|0
1584087000000|2020-03-13 08:10:00|30235.6|30115.6|30250.6|30130.6|30260.6|30140.6|30225.6|30105.6|0
1584087300000|2020-03-13 08:15:00|30245.6|30125.6|30245.6|30125.6|30255.6|30135.6|30240.6|30120.6|0
1584087600000|2020-03-13 08:20:00|30260.5|30140.5|30285.5|30165.5|30285.5|30165.5|30260.5|30140.5|0
1584087900000|2020-03-13 08:25:00|30290.5|30170.5|30345.5|30225.5|30355.5|30235.5|30285.5|30165.5|0
1584088200000|2020-03-13 08:30:00|30350.5|30230.5|30325.5|30205.5|30355.5|30235.5|30315.5|30195.5|0
1584088500000|2020-03-13 08:35:00|30320.6|30200.6|30320.6|30200.6|30345.5|30225.5|30315.5|30195.5|0
1584088800000|2020-03-13 08:40:00|30315.6|30195.6|30330.6|30210.6|30345.5|30225.5|30310.6|30190.6|0
1584089100000|2020-03-13 08:45:00|30325.6|30205.6|30315.6|30195.6|30345.6|30225.6|30315.6|30195.6|0
1584089400000|2020-03-13 08:50:00|30325.6|30205.6|30315.6|30195.6|30335.6|30215.6|30305.6|30185.6|0
1584089700000|2020-03-13 08:55:00|30310.6|30190.6|30305.6|30185.6|30320.6|30200.6|30300.6|30180.6|0
1584090000000|2020-03-13 09:00:00|30310.6|30190.6|30275.6|30155.6|30315.6|30195.6|30275.6|30155.6|0
1584090300000|2020-03-13 09:05:00|30265.6|30145.6|30295.6|30175.6|30295.6|30175.6|30265.6|30145.6|0
1584090600000|2020-03-13 09:10:00|30300.6|30180.6|30295.6|30175.6|30315.6|30195.6|30295.6|30175.6|0
1584090900000|2020-03-13 09:15:00|30300.6|30180.6|30330.6|30210.6|30335.6|30215.6|30300.6|30180.6|0
1584091200000|2020-03-13 09:20:00|30325.6|30205.6|30405.5|30285.5|30405.5|30285.5|30315.6|30195.6|0
1584091500000|2020-03-13 09:25:00|30395.5|30275.5|30385.5|30265.5|30395.5|30275.5|30375.6|30255.6|0
1584091800000|2020-03-13 09:30:00|30395.5|30275.5|30375.6|30255.6|30395.5|30275.5|30375.5|30255.5|0
1584092100000|2020-03-13 09:35:00|30385.5|30265.5|30400.5|30280.5|30405.6|30285.6|30385.5|30265.5|0
1584092400000|2020-03-13 09:40:00|30400.6|30280.6|30405.5|30285.5|30405.6|30285.6|30390.5|30270.5|0
1584092700000|2020-03-13 09:45:00|30405.6|30285.6|30425.5|30305.5|30435.6|30315.6|30405.6|30285.6|0
1584093000000|2020-03-13 09:50:00|30435.5|30315.5|30395.6|30275.6|30435.6|30315.6|30385.6|30265.6|0
1584093300000|2020-03-13 09:55:00|30400.6|30280.6|30395.6|30275.6|30435.6|30315.6|30395.6|30275.6|0
1584093600000|2020-03-13 10:00:00|30405.6|30285.6|30445.5|30325.5|30445.5|30325.5|30405.6|30285.6|0
1584093900000|2020-03-13 10:05:00|30440.6|30320.6|30485.7|30365.7|30525.5|30405.5|30440.6|30320.6|0
1584094200000|2020-03-13 10:10:00|30485.6|30365.6|30435.7|30315.7|30485.6|30365.6|30435.7|30315.7|0
1584094500000|2020-03-13 10:15:00|30435.6|30315.6|30470.6|30350.6|30475.7|30355.7|30435.6|30315.6|0
1584094800000|2020-03-13 10:20:00|30485.6|30365.6|30485.7|30365.7|30495.6|30375.6|30480.6|30360.6|0
1584095100000|2020-03-13 10:25:00|30485.6|30365.6|30485.6|30365.6|30485.6|30365.6|30465.6|30345.6|0
1584095400000|2020-03-13 10:30:00|30480.6|30360.6|30480.6|30360.6|30490.6|30370.6|30465.6|30345.6|0
1584095700000|2020-03-13 10:35:00|30475.6|30355.6|30455.7|30335.7|30485.6|30365.6|30455.7|30335.7|0
1584096000000|2020-03-13 10:40:00|30460.7|30340.7|30490.7|30370.7|30495.7|30375.7|30460.7|30340.7|0
1584096300000|2020-03-13 10:45:00|30485.7|30365.7|30505.7|30385.7|30535.7|30415.7|30485.7|30365.7|0
1584096600000|2020-03-13 10:50:00|30515.7|30395.7|30480.7|30360.7|30515.7|30395.7|30465.7|30345.7|0
1584096900000|2020-03-13 10:55:00|30485.7|30365.7|30485.7|30365.7|30495.7|30375.7|30480.7|30360.7|0
1584097200000|2020-03-13 11:00:00|30495.7|30375.7|30515.7|30395.7|30535.7|30415.7|30485.7|30365.7|0
1584097500000|2020-03-13 11:05:00|30520.6|30400.6|30545.7|30425.7|30545.7|30425.7|30515.7|30395.7|0
1584097800000|2020-03-13 11:10:00|30545.8|30425.8|30555.7|30435.7|30585.7|30465.7|30545.7|30425.7|0
1584098100000|2020-03-13 11:15:00|30565.7|30445.7|30555.8|30435.8|30615.7|30495.7|30555.7|30435.7|0
1584098400000|2020-03-13 11:20:00|30565.8|30445.8|30506|30386|30575.8|30455.8|30505.9|30385.9|0
1584098700000|2020-03-13 11:25:00|30505.9|30385.9|30556.1|30436.1|30581|30461|30505.9|30385.9|0
1584099000000|2020-03-13 11:30:00|30556|30436|30526|30406|30566|30446|30526|30406|0
1584099300000|2020-03-13 11:35:00|30536|30416|30525.9|30405.9|30536|30416|30510.9|30390.9|0
1584099600000|2020-03-13 11:40:00|30526|30406|30531|30411|30536|30416|30516|30396|0
1584099900000|2020-03-13 11:45:00|30536|30416|30596|30476|30605.9|30485.9|30526|30406|0
1584100200000|2020-03-13 11:50:00|30605.9|30485.9|30575.9|30455.9|30655.9|30535.9|30575.9|30455.9|0
1584100500000|2020-03-13 11:55:00|30585.9|30465.9|30605.9|30485.9|30605.9|30485.9|30575.9|30455.9|0
1584100800000|2020-03-13 12:00:00|30610.9|30490.9|30580.9|30460.9|30610.9|30490.9|30576|30456|0
1584101100000|2020-03-13 12:05:00|30576|30456|30535.9|30415.9|30585.9|30465.9|30535.9|30415.9|0
1584101400000|2020-03-13 12:10:00|30525.9|30405.9|30545.8|30425.8|30555.8|30435.8|30520.9|30400.9|0
1584101700000|2020-03-13 12:15:00|30555.8|30435.8|30565.9|30445.9|30575.9|30455.9|30545.9|30425.9|0
1584102000000|2020-03-13 12:20:00|30570.9|30450.9|30620.8|30500.8|30625.8|30505.8|30545.9|30425.9|0
1584102300000|2020-03-13 12:25:00|30625.8|30505.8|30565.8|30445.8|30625.8|30505.8|30565.8|30445.8|0
1584102600000|2020-03-13 12:30:00|30575.8|30455.8|30590.8|30470.8|30595.8|30475.8|30565.8|30445.8|0
1584102900000|2020-03-13 12:35:00|30595.8|30475.8|30575.8|30455.8|30595.8|30475.8|30565.8|30445.8|0
1584103200000|2020-03-13 12:40:00|30580.8|30460.8|30595.8|30475.8|30605.8|30485.8|30565.8|30445.8|0
1584106200000|2020-03-13 13:30:00|30605.9|30485.9|30625.6|30505.6|30775.8|30655.8|30600.6|30480.6|0
1584106500000|2020-03-13 13:35:00|30635.6|30515.6|30605.6|30485.6|30635.6|30515.6|30565.6|30445.6|0
1584106800000|2020-03-13 13:40:00|30615.5|30495.5|30485.7|30365.7|30630.4|30510.4|30485.7|30365.7|0
1584107100000|2020-03-13 13:45:00|30490.6|30370.6|30525.6|30405.6|30565.6|30445.6|30475.7|30355.7|0
1584107400000|2020-03-13 13:50:00|30530.5|30410.5|30495.6|30375.6|30535.5|30415.5|30485.6|30365.6|0
1584107700000|2020-03-13 13:55:00|30500.6|30380.6|30575.1|30455.1|30585.1|30465.1|30495.4|30375.4|0
1584108000000|2020-03-13 14:00:00|30570.1|30450.1|30645|30525|30674.8|30554.8|30535.1|30415.1|0
1584108300000|2020-03-13 14:05:00|30635|30515|30605.1|30485.1|30665|30545|30605.1|30485.1|0
1584108600000|2020-03-13 14:10:00|30585.2|30465.2|30625.2|30505.2|30630.1|30510.1|30585.1|30465.1|8
1584108900000|2020-03-13 14:15:00|30635.2|30515.2|30535.4|30415.4|30635.2|30515.2|30535.4|30415.4|0
1584109200000|2020-03-13 14:20:00|30530.4|30410.4|30505.6|30385.6|30540.4|30420.4|30465.6|30345.6|0
1584109500000|2020-03-13 14:25:00|30505.5|30385.5|30440.6|30320.6|30525.6|30405.6|30425.6|30305.6|0
1584109800000|2020-03-13 14:30:00|30435.7|30315.7|30385.6|30265.6|30445.6|30325.6|30375.6|30255.6|0
1584110100000|2020-03-13 14:35:00|30380.5|30260.5|30365.6|30245.6|30415.6|30295.6|30365.6|30245.6|0
1584110400000|2020-03-13 14:40:00|30355.7|30235.7|30315.8|30195.8|30375.7|30255.7|30305.8|30185.8|0
1584110700000|2020-03-13 14:45:00|30305.8|30185.8|30265.9|30145.9|30305.8|30185.8|30235.9|30115.9|0
1584111000000|2020-03-13 14:50:00|30270.9|30150.9|30245.9|30125.9|30305.8|30185.8|30245.9|30125.9|0
1584111300000|2020-03-13 14:55:00|30235.9|30115.9|30245.8|30125.8|30255.8|30135.8|30215.8|30095.8|0
1584111600000|2020-03-13 15:00:00|30260.8|30140.8|30285.8|30165.8|30285.8|30165.8|30225.9|30105.9|0
1584111900000|2020-03-13 15:05:00|30285.7|30165.7|30246|30126|30285.7|30165.7|30205.9|30085.9|0
1584112200000|2020-03-13 15:10:00|30245.9|30125.9|30216.2|30096.2|30245.9|30125.9|30176.1|30056.1|0
1584112500000|2020-03-13 15:15:00|30216.1|30096.1|30196|30076|30246|30126|30181.1|30061.1|0
1584112800000|2020-03-13 15:20:00|30196.1|30076.1|30206.1|30086.1|30236|30116|30196.1|30076.1|0
1584113100000|2020-03-13 15:25:00|30211.1|30091.1|30196.2|30076.2|30236.1|30116.1|30186.1|30066.1|0
1584113400000|2020-03-13 15:30:00|30191.2|30071.2|30216.2|30096.2|30216.2|30096.2|30176.2|30056.2|0
1584113700000|2020-03-13 15:35:00|30206.2|30086.2|30176.2|30056.2|30226.2|30106.2|30166.2|30046.2|0
1584114000000|2020-03-13 15:40:00|30166.3|30046.3|30156.2|30036.2|30176.2|30056.2|30156.2|30036.2|0
1584114300000|2020-03-13 15:45:00|30156.3|30036.3|30106.3|29986.3|30161.2|30041.2|30086.4|29966.4|0
1584114600000|2020-03-13 15:50:00|30096.4|29976.4|30146.3|30026.3|30146.3|30026.3|30096.4|29976.4|0
1584114900000|2020-03-13 15:55:00|30141.3|30021.3|30141.3|30021.3|30196.3|30076.3|30126.3|30006.3|0
1584115200000|2020-03-13 16:00:00|30146.2|30026.2|30186.1|30066.1|30196.2|30076.2|30126.2|30006.2|0
1584115500000|2020-03-13 16:05:00|30176.2|30056.2|30146.2|30026.2|30196.1|30076.1|30136.2|30016.2|0
1584115800000|2020-03-13 16:10:00|30156.1|30036.1|30126.2|30006.2|30156.2|30036.2|30106.3|29986.3|0
1584116100000|2020-03-13 16:15:00|30121.2|30001.2|30156.2|30036.2|30156.2|30036.2|30116.2|29996.2|0
1584116400000|2020-03-13 16:20:00|30166.1|30046.1|30166.2|30046.2|30196.2|30076.2|30166.1|30046.1|0
1584116700000|2020-03-13 16:25:00|30166.1|30046.1|30176.2|30056.2|30186.2|30066.2|30146.2|30026.2|0
1584117000000|2020-03-13 16:30:00|30181.2|30061.2|30196|30076|30206.1|30086.1|30156.1|30036.1|0
1584117300000|2020-03-13 16:35:00|30186.1|30066.1|30156.2|30036.2|30186.1|30066.1|30146.1|30026.1|0
1584117600000|2020-03-13 16:40:00|30166.1|30046.1|30211.2|30091.2|30221.1|30101.1|30146.2|30026.2|0
1584117900000|2020-03-13 16:45:00|30206.1|30086.1|30226|30106|30246.1|30126.1|30196.2|30076.2|0
1584118200000|2020-03-13 16:50:00|30226.1|30106.1|30206|30086|30246|30126|30206|30086|20
1584118500000|2020-03-13 16:55:00|30196|30076|30185.9|30065.9|30216|30096|30185.9|30065.9|0
1584118800000|2020-03-13 17:00:00|30176|30056|30186|30066|30196|30076|30166|30046|0
1584119100000|2020-03-13 17:05:00|30185.9|30065.9|30156|30036|30205.9|30085.9|30156|30036|0
1584119400000|2020-03-13 17:10:00|30165.9|30045.9|30185.9|30065.9|30186|30066|30146|30026|0
1584119700000|2020-03-13 17:15:00|30176|30056|30165.9|30045.9|30185.9|30065.9|30146.1|30026.1|0
1584120000000|2020-03-13 17:20:00|30161|30041|30186.1|30066.1|30186.1|30066.1|30146.1|30026.1|0
1584120300000|2020-03-13 17:25:00|30181.1|30061.1|30176.2|30056.2|30196.1|30076.1|30166.1|30046.1|0
1584120600000|2020-03-13 17:30:00|30176.1|30056.1|30116.3|29996.3|30186.1|30066.1|30106.3|29986.3|0
1584120900000|2020-03-13 17:35:00|30116.2|29996.2|30136.3|30016.3|30136.3|30016.3|30086.4|29966.4|0
1584121200000|2020-03-13 17:40:00|30131.4|30011.4|30126.4|30006.4|30131.4|30011.4|30096.5|29976.5|0
1584121500000|2020-03-13 17:45:00|30121.5|30001.5|30126.4|30006.4|30156.3|30036.3|30116.4|29996.4|0
1584121800000|2020-03-13 17:50:00|30116.4|29996.4|30096.6|29976.6|30116.4|29996.4|30076.6|29956.6|0
1584122100000|2020-03-13 17:55:00|30086.7|29966.7|30106.5|29986.5|30116.6|29996.6|30066.8|29946.8|0
1584122400000|2020-03-13 18:00:00|30096.6|29976.6|30046.6|29926.6|30096.6|29976.6|30036.6|29916.6|0
1584122700000|2020-03-13 18:05:00|30056.6|29936.6|30036.6|29916.6|30096.4|29976.4|30036.6|29916.6|0
1584123000000|2020-03-13 18:10:00|30026.7|29906.7|30046.6|29926.6|30046.6|29926.6|29976.7|29856.7|0
1584123300000|2020-03-13 18:15:00|30036.7|29916.7|29971.7|29851.7|30056.7|29936.7|29971.7|29851.7|0
1584123600000|2020-03-13 18:20:00|29971.8|29851.8|29971.8|29851.8|29971.8|29851.8|29971.8|29851.8|0
1584316800000|2020-03-16 00:00:00|29892.3|29852.3|29936.5|29896.5|29956.1|29916.1|29872.8|29832.8|713
1584317100000|2020-03-16 00:05:00|29941.5|29901.5|29891.8|29851.8|29941.8|29901.8|29891.8|29851.8|165
1584317400000|2020-03-16 00:10:00|29892|29852|29896.8|29856.8|29901.8|29861.8|29877|29837|84
1584317700000|2020-03-16 00:15:00|29892.1|29852.1|29892.3|29852.3|29911.8|29871.8|29892.1|29852.1|111
1584318000000|2020-03-16 00:20:00|29887.5|29847.5|29872.3|29832.3|29892.3|29852.3|29867.6|29827.6|65
1584318300000|2020-03-16 00:25:00|29867.6|29827.6|29877.3|29837.3|29882.3|29842.3|29867.6|29827.6|77
1584318600000|2020-03-16 00:30:00|29882.3|29842.3|29871.8|29831.8|29882.3|29842.3|29871.8|29831.8|28
1584318900000|2020-03-16 00:35:00|29862.3|29822.3|29842.6|29802.6|29862.3|29822.3|29842.3|29802.3|162
1584319200000|2020-03-16 00:40:00|29842.3|29802.3|29832.8|29792.8|29842.8|29802.8|29832.8|29792.8|85
1584319500000|2020-03-16 00:45:00|29837.6|29797.6|29832.8|29792.8|29852.3|29812.3|29832.8|29792.8|105
1584319800000|2020-03-16 00:50:00|29837.6|29797.6|29842.4|29802.4|29852.6|29812.6|29837.6|29797.6|52
1584320100000|2020-03-16 00:55:00|29842.6|29802.6|29832.9|29792.9|29842.6|29802.6|29832.9|29792.9|36
1584320400000|2020-03-16 01:00:00|29833.1|29793.1|29832.9|29792.9|29833.4|29793.4|29813.4|29773.4|362
1584320700000|2020-03-16 01:05:00|29837.6|29797.6|29812.9|29772.9|29842.6|29802.6|29812.9|29772.9|146
1584321000000|2020-03-16 01:10:00|29802.9|29762.9|29792.9|29752.9|29812.9|29772.9|29782.9|29742.9|195
1584321300000|2020-03-16 01:15:00|29788.1|29748.1|29848.1|29808.1|29852.9|29812.9|29783.9|29743.9|309
1584321600000|2020-03-16 01:20:00|29843.4|29803.4|29942.7|29902.7|29972.9|29932.9|29843.4|29803.4|270
1584321900000|2020-03-16 01:25:00|29942.9|29902.9|30007.9|29967.9|30012.9|29972.9|29942.9|29902.9|240
1584322200000|2020-03-16 01:30:00|30012.9|29972.9|30022.9|29982.9|30022.9|29982.9|29977.7|29937.7|85
1584322500000|2020-03-16 01:35:00|30023.2|29983.2|30073.7|30033.7|30084.2|30044.2|30023.2|29983.2|163
1584322800000|2020-03-16 01:40:00|30059.2|30019.2|30028.9|29988.9|30069.2|30029.2|30003.9|29963.9|96
1584323100000|2020-03-16 01:45:00|30033.7|29993.7|30008.9|29968.9|30039.2|29999.2|30003.9|29963.9|45
1584323400000|2020-03-16 01:50:00|30004.2|29964.2|29994.4|29954.4|30013.9|29973.9|29984.2|29944.2|19
1584323700000|2020-03-16 01:55:00|29994.5|29954.5|30014.5|29974.5|30024.2|29984.2|29989.2|29949.2|33
1584324000000|2020-03-16 02:00:00|30019.5|29979.5|30004.5|29964.5|30034.2|29994.2|30004.5|29964.5|13
1584324300000|2020-03-16 02:05:00|30004.2|29964.2|30014.5|29974.5|30034.5|29994.5|29994.5|29954.5|21
1584324600000|2020-03-16 02:10:00|30024.5|29984.5|29999.7|29959.7|30024.5|29984.5|29999.5|29959.5|17
1584324900000|2020-03-16 02:15:00|29999.5|29959.5|30014.5|29974.5|30024.3|29984.3|29994.5|29954.5|28
1584325200000|2020-03-16 02:20:00|30014.3|29974.3|30024.5|29984.5|30024.5|29984.5|30004.5|29964.5|21
1584325500000|2020-03-16 02:25:00|30024.3|29984.3|30014.5|29974.5|30024.5|29984.5|30014.5|29974.5|9
1584325800000|2020-03-16 02:30:00|30024.5|29984.5|30009.5|29969.5|30034.5|29994.5|30004.5|29964.5|73
1584326100000|2020-03-16 02:35:00|30004.5|29964.5|29980.5|29940.5|30010|29970|29965.5|29925.5|58
1584326400000|2020-03-16 02:40:00|29990.3|29950.3|30045.6|30005.6|30045.8|30005.8|29990.3|29950.3|82
1584326700000|2020-03-16 02:45:00|30035.8|29995.8|30040.8|30000.8|30046.1|30006.1|30035.6|29995.6|19
1584327000000|2020-03-16 02:50:00|30041.1|30001.1|30035.8|29995.8|30050.8|30010.8|30025.8|29985.8|15
1584327300000|2020-03-16 02:55:00|30026.3|29986.3|30051.1|30011.1|30056.1|30016.1|30020.8|29980.8|28
1584327600000|2020-03-16 03:00:00|30046.1|30006.1|30045.9|30005.9|30051.1|30011.1|30036.1|29996.1|15
1584327900000|2020-03-16 03:05:00|30036.1|29996.1|30071.1|30031.1|30086.1|30046.1|30036.1|29996.1|83
1584328200000|2020-03-16 03:10:00|30066.1|30026.1|30021.6|29981.6|30066.1|30026.1|30001.6|29961.6|60
1584328500000|2020-03-16 03:15:00|30016.6|29976.6|30006.4|29966.4|30026.4|29986.4|30006.4|29966.4|19
1584328800000|2020-03-16 03:20:00|30011.4|29971.4|30036.4|29996.4|30046.4|30006.4|30011.4|29971.4|52
1584329100000|2020-03-16 03:25:00|30036.7|29996.7|30046.4|30006.4|30046.7|30006.7|30031.7|29991.7|26
1584329400000|2020-03-16 03:30:00|30046.7|30006.7|30046.4|30006.4|30056.4|30016.4|30016.7|29976.7|37
1584329700000|2020-03-16 03:35:00|30051.4|30011.4|30056.7|30016.7|30056.7|30016.7|30046.4|30006.4|20
1584330000000|2020-03-16 03:40:00|30056.5|30016.5|30056.5|30016.5|30066.2|30026.2|30056.5|30016.5|15
1584330300000|2020-03-16 03:45:00|30051.5|30011.5|30041.5|30001.5|30056.5|30016.5|30036.7|29996.7|10
1584330600000|2020-03-16 03:50:00|30046.5|30006.5|30041.5|30001.5|30046.5|30006.5|30041.5|30001.5|1
1584330900000|2020-03-16 03:55:00|30036.5|29996.5|30041.5|30001.5|30046.5|30006.5|30036.5|29996.5|1
1584331200000|2020-03-16 04:00:00|30036.5|29996.5|30026.8|29986.8|30036.5|29996.5|30026.5|29986.5|2
1584331500000|2020-03-16 04:05:00|30031.5|29991.5|30041.5|30001.5|30046.5|30006.5|30031.5|29991.5|4
1584331800000|2020-03-16 04:10:00|30036.8|29996.8|30026.8|29986.8|30036.8|29996.8|30026.5|29986.5|4
1584332100000|2020-03-16 04:15:00|30026.5|29986.5|30036.6|29996.6|30036.6|29996.6|30026.3|29986.3|2
1584332400000|2020-03-16 04:20:00|30031.6|29991.6|30031.3|29991.3|30036.6|29996.6|30026.6|29986.6|2
1584332700000|2020-03-16 04:25:00|30031.6|29991.6|30031.3|29991.3|30036.6|29996.6|30026.3|29986.3|6
1584333000000|2020-03-16 04:30:00|30026.3|29986.3|30001.6|29961.6|30026.3|29986.3|29986.8|29946.8|46
1584333300000|2020-03-16 04:35:00|30006.3|29966.3|30016.6|29976.6|30026.6|29986.6|30006.3|29966.3|10
1584333600000|2020-03-16 04:40:00|30016.9|29976.9|30016.6|29976.6|30026.9|29986.9|30016.6|29976.6|15
1584333900000|2020-03-16 04:45:00|30016.9|29976.9|30006.9|29966.9|30026.9|29986.9|30006.6|29966.6|18
1584334200000|2020-03-16 04:50:00|30016.6|29976.6|30016.6|29976.6|30016.9|29976.9|29996.6|29956.6|37
1584334500000|2020-03-16 04:55:00|30011.9|29971.9|29996.7|29956.7|30016.6|29976.6|29991.9|29951.9|16
1584334800000|2020-03-16 05:00:00|29996.9|29956.9|29976.9|29936.9|29996.9|29956.9|29976.9|29936.9|9
1584335100000|2020-03-16 05:05:00|29986.9|29946.9|29923.2|29883.2|29986.9|29946.9|29923.2|29883.2|88
1584335400000|2020-03-16 05:10:00|29928|29888|29888.5|29848.5|29928.2|29888.2|29888.5|29848.5|111
1584335700000|2020-03-16 05:15:00|29898|29858|29903.8|29863.8|29908.5|29868.5|29893.8|29853.8|18
1584336000000|2020-03-16 05:20:00|29904|29864|29868.5|29828.5|29908.8|29868.8|29863.8|29823.8|56
1584336300000|2020-03-16 05:25:00|29863.8|29823.8|29844.1|29804.1|29869.1|29829.1|29839.1|29799.1|55
1584336600000|2020-03-16 05:30:00|29849.1|29809.1|29868.8|29828.8|29873.8|29833.8|29839.1|29799.1|57
1584336900000|2020-03-16 05:35:00|29869.1|29829.1|29898.8|29858.8|29918.6|29878.6|29868.8|29828.8|41
1584337200000|2020-03-16 05:40:00|29898.6|29858.6|29874.1|29834.1|29898.9|29858.9|29869.1|29829.1|25
1584337500000|2020-03-16 05:45:00|29888.3|29848.3|29908.6|29868.6|29908.6|29868.6|29883.9|29843.9|5
1584337800000|2020-03-16 05:50:00|29898.6|29858.6|29883.9|29843.9|29928.1|29888.1|29883.9|29843.9|36
1584338100000|2020-03-16 05:55:00|29879.2|29839.2|29893.9|29853.9|29893.9|29853.9|29858.6|29818.6|18
1584338400000|2020-03-16 06:00:00|29903.9|29863.9|29858.9|29818.9|29903.9|29863.9|29843.9|29803.9|44
1584338700000|2020-03-16 06:05:00|29853.9|29813.9|29839.2|29799.2|29858.7|29818.7|29829.2|29789.2|25
1584339000000|2020-03-16 06:10:00|29838.9|29798.9|29843.7|29803.7|29848.7|29808.7|29833.9|29793.9|8
1584339300000|2020-03-16 06:15:00|29839|29799|29838.7|29798.7|29848.7|29808.7|29838.7|29798.7|10
1584339600000|2020-03-16 06:20:00|29843.4|29803.4|29858.7|29818.7|29858.7|29818.7|29843.4|29803.4|17
1584339900000|2020-03-16 06:25:00|29863.5|29823.5|29868.7|29828.7|29868.7|29828.7|29858.7|29818.7|9
1584340200000|2020-03-16 06:30:00|29873.5|29833.5|29843.7|29803.7|29888.5|29848.5|29838.7|29798.7|16
1584340500000|2020-03-16 06:35:00|29848.7|29808.7|29853.5|29813.5|29859|29819|29838.7|29798.7|10
1584340800000|2020-03-16 06:40:00|29858.2|29818.2|29863.2|29823.2|29868.2|29828.2|29848.2|29808.2|15
1584341100000|2020-03-16 06:45:00|29863|29823|29873.3|29833.3|29893|29853|29858.2|29818.2|10
1584341400000|2020-03-16 06:50:00|29878|29838|29858.3|29818.3|29878|29838|29853.3|29813.3|9
1584341700000|2020-03-16 06:55:00|29863|29823|29853|29813|29873.3|29833.3|29853|29813|4
1584342000000|2020-03-16 07:00:00|29858|29818|29858.6|29818.6|29868.3|29828.3|29848.3|29808.3|29
1584342300000|2020-03-16 07:05:00|29848.6|29808.6|29843.6|29803.6|29868.3|29828.3|29843.6|29803.6|49
1584342600000|2020-03-16 07:10:00|29848.3|29808.3|29848.9|29808.9|29848.9|29808.9|29838.6|29798.6|6
1584342900000|2020-03-16 07:15:00|29843.9|29803.9|29863.6|29823.6|29863.6|29823.6|29838.9|29798.9|37
1584343200000|2020-03-16 07:20:00|29868.3|29828.3|29868.6|29828.6|29878.9|29838.9|29858.9|29818.9|51
1584343500000|2020-03-16 07:25:00|29868.4|29828.4|29868.6|29828.6|29868.6|29828.6|29848.9|29808.9|39
1584343800000|2020-03-16 07:30:00|29873.6|29833.6|29868.7|29828.7|29883.4|29843.4|29868.7|29828.7|15
1584344100000|2020-03-16 07:35:00|29873.7|29833.7|29898.9|29858.9|29908.4|29868.4|29873.7|29833.7|4
1584344400000|2020-03-16 07:40:00|29903.7|29863.7|29883.7|29843.7|29908.9|29868.9|29883.7|29843.7|36
1584344700000|2020-03-16 07:45:00|29878.9|29838.9|29878.7|29838.7|29879|29839|29878.7|29838.7|6
1584345000000|2020-03-16 07:50:00|29879|29839|29888.7|29848.7|29889|29849|29868.7|29828.7|15
1584345300000|2020-03-16 07:55:00|29888.4|29848.4|29888.7|29848.7|29889|29849|29868.7|29828.7|15
1584345600000|2020-03-16 08:00:00|29893.7|29853.7|29883.7|29843.7|29898.7|29858.7|29868.7|29828.7|10
1584345900000|2020-03-16 08:05:00|29878.7|29838.7|29853.5|29813.5|29888.7|29848.7|29848.5|29808.5|40
1584346200000|2020-03-16 08:10:00|29853.8|29813.8|29853|29813|29858.5|29818.5|29848|29808|22
1584346500000|2020-03-16 08:15:00|29848.2|29808.2|29843|29803|29858.2|29818.2|29838|29798|12
1584346800000|2020-03-16 08:20:00|29843.2|29803.2|29877.4|29837.4|29877.4|29837.4|29843.2|29803.2|59
1584347100000|2020-03-16 08:25:00|29867.7|29827.7|29867.5|29827.5|29867.7|29827.7|29857.7|29817.7|24
1584347400000|2020-03-16 08:30:00|29857.5|29817.5|29847.7|29807.7|29867.5|29827.5|29842.7|29802.7|13
1584347700000|2020-03-16 08:35:00|29847.5|29807.5|29857.2|29817.2|29857.5|29817.5|29837.5|29797.5|22
1584348000000|2020-03-16 08:40:00|29857.5|29817.5|29847.5|29807.5|29857.5|29817.5|29847.5|29807.5|7
1584348300000|2020-03-16 08:45:00|29847.8|29807.8|29847.5|29807.5|29847.8|29807.8|29847.2|29807.2|10
1584348600000|2020-03-16 08:50:00|29847.2|29807.2|29837.5|29797.5|29847.5|29807.5|29827.5|29787.5|35
1584348900000|2020-03-16 08:55:00|29832.8|29792.8|29847.5|29807.5|29847.5|29807.5|29832.8|29792.8|23
1584349200000|2020-03-16 09:00:00|29852.5|29812.5|29847.5|29807.5|29852.5|29812.5|29842.5|29802.5|10
1584349500000|2020-03-16 09:05:00|29842.8|29802.8|29827.6|29787.6|29847.6|29807.6|29827.6|29787.6|52
1584349800000|2020-03-16 09:10:00|29832.8|29792.8|29847.3|29807.3|29857|29817|29827.6|29787.6|74
1584350100000|2020-03-16 09:15:00|29847|29807|29827.6|29787.6|29847.3|29807.3|29827.6|29787.6|7
1584350400000|2020-03-16 09:20:00|29837|29797|29827.1|29787.1|29837|29797|29827|29787|50
1584350700000|2020-03-16 09:25:00|29826.5|29786.5|29856.2|29816.2|29856.2|29816.2|29826.5|29786.5|55
1584351000000|2020-03-16 09:30:00|29846.5|29806.5|29836.5|29796.5|29846.5|29806.5|29831.8|29791.8|24
1584351300000|2020-03-16 09:35:00|29836.8|29796.8|29836.5|29796.5|29836.8|29796.8|29831.3|29791.3|20
1584351600000|2020-03-16 09:40:00|29831.8|29791.8|29831.8|29791.8|29836.5|29796.5|29826.8|29786.8|18
1584351900000|2020-03-16 09:45:00|29836.6|29796.6|29836.6|29796.6|29837.1|29797.1|29826.8|29786.8|35
1584352200000|2020-03-16 09:50:00|29831.8|29791.8|29836.6|29796.6|29836.6|29796.6|29816.6|29776.6|54
1584352500000|2020-03-16 09:55:00|29836.3|29796.3|29826.6|29786.6|29836.6|29796.6|29826.6|29786.6|13
1584352800000|2020-03-16 10:00:00|29826.9|29786.9|29836.6|29796.6|29837.1|29797.1|29826.6|29786.6|54
1584353100000|2020-03-16 10:05:00|29836.9|29796.9|29826.6|29786.6|29836.9|29796.9|29826.1|29786.1|81
1584353400000|2020-03-16 10:10:00|||||||||14
1584353700000|2020-03-16 10:15:00|29816.6|29776.6|29806.6|29766.6|29816.6|29776.6|29806.6|29766.6|93
1584354000000|2020-03-16 10:20:00|29806.4|29766.4|29806.1|29766.1|29806.4|29766.4|29806.1|29766.1|74
1584354300000|2020-03-16 10:25:00|29806.4|29766.4|29796.7|29756.7|29806.4|29766.4|29796.7|29756.7|95
1584354600000|2020-03-16 10:30:00|29796.4|29756.4|29796.7|29756.7|29796.7|29756.7|29796.4|29756.4|46
1584354900000|2020-03-16 10:35:00|29796.4|29756.4|29796.1|29756.1|29796.7|29756.7|29796.1|29756.1|14
1584355200000|2020-03-16 10:40:00|29791.4|29751.4|29796.1|29756.1|29806.1|29766.1|29786.1|29746.1|41
1584355500000|2020-03-16 10:45:00|29801.1|29761.1|29806.1|29766.1|29806.1|29766.1|29796.1|29756.1|17
1584355800000|2020-03-16 10:50:00|29810.9|29770.9|29806.2|29766.2|29825.6|29785.6|29806.2|29766.2|44
1584356100000|2020-03-16 10:55:00|29816.2|29776.2|29816.2|29776.2|29816.2|29776.2|29806.2|29766.2|59
1584356400000|2020-03-16 11:00:00|29811.4|29771.4|29826.2|29786.2|29835.6|29795.6|29811.2|29771.2|105
1584356700000|2020-03-16 11:05:00|29830.9|29790.9|29826.2|29786.2|29830.9|29790.9|29815.9|29775.9|55
1584357000000|2020-03-16 11:10:00|29835.9|29795.9|29830.9|29790.9|29836.2|29796.2|29826.2|29786.2|74
1584357300000|2020-03-16 11:15:00|29826.2|29786.2|29835.7|29795.7|29835.9|29795.9|29825.9|29785.9|24
1584357600000|2020-03-16 11:20:00|29830.9|29790.9|29825.9|29785.9|29836.2|29796.2|29816.2|29776.2|43
1584357900000|2020-03-16 11:25:00|29825.7|29785.7|29815.4|29775.4|29825.7|29785.7|29805.7|29765.7|48
1584358200000|2020-03-16 11:30:00|29815.1|29775.1|29810.4|29770.4|29815.7|29775.7|29805.7|29765.7|29
1584358500000|2020-03-16 11:35:00|29805.7|29765.7|29815.1|29775.1|29825.1|29785.1|29805.7|29765.7|33
1584358800000|2020-03-16 11:40:00|29820.1|29780.1|29805.1|29765.1|29820.1|29780.1|29794.9|29754.9|29
1584359100000|2020-03-16 11:45:00|29804.6|29764.6|29795.2|29755.2|29805.1|29765.1|29795.1|29755.1|26
1584359400000|2020-03-16 11:50:00|29794.9|29754.9|29765.4|29725.4|29805.2|29765.2|29765.2|29725.2|64
1584359700000|2020-03-16 11:55:00|29765.7|29725.7|29786.3|29746.3|29801|29761|29761|29721|180
1584360000000|2020-03-16 12:00:00|29786|29746|29796|29756|29796|29756|29786|29746|23
1584360300000|2020-03-16 12:05:00|29795.7|29755.7|29811|29771|29811.3|29771.3|29786.3|29746.3|39
1584360600000|2020-03-16 12:10:00|29806.3|29766.3|29806.3|29766.3|29816.3|29776.3|29806.3|29766.3|31
1584360900000|2020-03-16 12:15:00|29801.6|29761.6|29806.1|29766.1|29806.3|29766.3|29786.9|29746.9|78
1584361200000|2020-03-16 12:20:00|29806.3|29766.3|29810.8|29770.8|29816.4|29776.4|29796.1|29756.1|70
1584361500000|2020-03-16 12:25:00|29806.1|29766.1|29815.8|29775.8|29815.8|29775.8|29786.1|29746.1|155
1584361800000|2020-03-16 12:30:00|29810.8|29770.8|29796.4|29756.4|29811.1|29771.1|29776.4|29736.4|117
1584362100000|2020-03-16 12:35:00|29796.7|29756.7|29777.5|29737.5|29797|29757|29767.5|29727.5|141
1584362400000|2020-03-16 12:40:00|29768.1|29728.1|29768.1|29728.1|29787.5|29747.5|29757.8|29717.8|175
1584365400000|2020-03-16 13:30:00|29778.2|29738.2|29797.4|29757.4|29797.7|29757.7|29737.1|29697.1|1379
1584365700000|2020-03-16 13:35:00|29797.1|29757.1|29766.5|29726.5|29805.9|29765.9|29746.8|29706.8|1222
1584366000000|2020-03-16 13:40:00|29757.1|29717.1|29870.1|29830.1|29880.1|29840.1|29747.1|29707.1|645
1584366300000|2020-03-16 13:45:00|29874.8|29834.8|29946|29906|29955.7|29915.7|29846.5|29806.5|770
1584366600000|2020-03-16 13:50:00|29941.3|29901.3|30004.8|29964.8|30004.8|29964.8|29926|29886|664
1584366900000|2020-03-16 13:55:00|30005.1|29965.1|29994.8|29954.8|30074.3|30034.3|29974.8|29934.8|764
1584367200000|2020-03-16 14:00:00|29984.8|29944.8|29929.6|29889.6|30013.7|29973.7|29915.1|29875.1|609
1584367500000|2020-03-16 14:05:00|29924.8|29884.8|30023.7|29983.7|30043.7|30003.7|29924.8|29884.8|490
1584367800000|2020-03-16 14:10:00|30023.4|29983.4|30013.7|29973.7|30063.1|30023.1|29993.7|29953.7|451
1584368100000|2020-03-16 14:15:00|30023.7|29983.7|29969.6|29929.6|30023.7|29983.7|29924.9|29884.9|765
1584368400000|2020-03-16 14:20:00|29964.9|29924.9|29993.7|29953.7|30039|29999|29964.9|29924.9|444
1584368700000|2020-03-16 14:25:00|29983.7|29943.7|29903.1|29863.1|29993.7|29953.7|29883.1|29843.1|414
1584369000000|2020-03-16 14:30:00|29903.4|29863.4|29943.4|29903.4|29973.2|29933.2|29903.4|29863.4|569
1584369300000|2020-03-16 14:35:00|29943.2|29903.2|29923.7|29883.7|29943.7|29903.7|29903.7|29863.7|653
1584369600000|2020-03-16 14:40:00|29928.5|29888.5|29933.8|29893.8|29953.8|29913.8|29923.2|29883.2|319
1584369900000|2020-03-16 14:45:00|29943.5|29903.5|29913.8|29873.8|29948.5|29908.5|29903.2|29863.2|368
1584370200000|2020-03-16 14:50:00|29903.8|29863.8|29884.1|29844.1|29914.4|29874.4|29874.4|29834.4|281
1584370500000|2020-03-16 14:55:00|29884.4|29844.4|29874.4|29834.4|29884.4|29844.4|29864.4|29824.4|186
1584370800000|2020-03-16 15:00:00|29874.1|29834.1|29855.3|29815.3|29884.4|29844.4|29845.5|29805.5|351
1584371100000|2020-03-16 15:05:00|29855|29815|29820.8|29780.8|29860.3|29820.3|29795.6|29755.6|728
1584371400000|2020-03-16 15:10:00|29816.1|29776.1|29845.3|29805.3|29855|29815|29815.6|29775.6|391
1584371700000|2020-03-16 15:15:00|29850.3|29810.3|29835.6|29795.6|29855|29815|29805.6|29765.6|363
1584372000000|2020-03-16 15:20:00|29826.2|29786.2|29835.6|29795.6|29845.6|29805.6|29805.9|29765.9|382
1584372300000|2020-03-16 15:25:00|29825.6|29785.6|29806.2|29766.2|29825.9|29785.9|29776.2|29736.2|377
1584372600000|2020-03-16 15:30:00|29810.9|29770.9|29745.6|29705.6|29815.3|29775.3|29735.6|29695.6|1219
1584372900000|2020-03-16 15:35:00|29740.9|29700.9|29844.4|29804.4|29854.4|29814.4|29735.9|29695.9|690
1584373200000|2020-03-16 15:40:00|29835|29795|29805.6|29765.6|29845|29805|29795|29755|314
1584373500000|2020-03-16 15:45:00|29810.3|29770.3|29834.5|29794.5|29863.9|29823.9|29805.6|29765.6|737
1584373800000|2020-03-16 15:50:00|29839.2|29799.2|29819.8|29779.8|29859.2|29819.2|29804.5|29764.5|336
1584374100000|2020-03-16 15:55:00|29824.5|29784.5|29853.9|29813.9|29859.2|29819.2|29815.1|29775.1|251
1584374400000|2020-03-16 16:00:00|29854.2|29814.2|29903.6|29863.6|29932.7|29892.7|29834.2|29794.2|502
1584374700000|2020-03-16 16:05:00|29903.3|29863.3|29933.3|29893.3|29953.3|29913.3|29893.3|29853.3|264
1584375000000|2020-03-16 16:10:00|29933|29893|29892.7|29852.7|29948|29908|29882.7|29842.7|387
1584375300000|2020-03-16 16:15:00|29892.4|29852.4|29882.4|29842.4|29902.1|29862.1|29872.7|29832.7|365
1584375600000|2020-03-16 16:20:00|29882.1|29842.1|29941.5|29901.5|29951.5|29911.5|29882.1|29842.1|223
1584375900000|2020-03-16 16:25:00|29941.2|29901.2|29922.1|29882.1|29951.5|29911.5|29886.8|29846.8|250
1584376200000|2020-03-16 16:30:00|29921.8|29881.8|29936.3|29896.3|29960.4|29920.4|29891.9|29851.9|853
1584376500000|2020-03-16 16:35:00|29931.6|29891.6|29985.4|29945.4|29990.4|29950.4|29931|29891|255
1584376800000|2020-03-16 16:40:00|29990.1|29950.1|29951|29911|29990.4|29950.4|29941.6|29901.6|396
1584377100000|2020-03-16 16:45:00|29941.3|29901.3|29902.8|29862.8|29941.3|29901.3|29892.8|29852.8|217
1584377400000|2020-03-16 16:50:00|29898.1|29858.1|29873.1|29833.1|29902.8|29862.8|29862.8|29822.8|375
1584377700000|2020-03-16 16:55:00|29872.8|29832.8|29842.8|29802.8|29892.8|29852.8|29842.8|29802.8|284
1584378000000|2020-03-16 17:00:00|29832.8|29792.8|29803.4|29763.4|29842.8|29802.8|29798.1|29758.1|280
1584378300000|2020-03-16 17:05:00|29803.1|29763.1|29812.8|29772.8|29812.8|29772.8|29782.8|29742.8|530
1584378600000|2020-03-16 17:10:00|29808.1|29768.1|29753.1|29713.1|29808.1|29768.1|29743.1|29703.1|583
1584378900000|2020-03-16 17:15:00|29752.8|29712.8|29753.4|29713.4|29773.4|29733.4|29743.1|29703.1|305
1584379200000|2020-03-16 17:20:00|29743.4|29703.4|29714.6|29674.6|29753.7|29713.7|29685.2|29645.2|584
1584379500000|2020-03-16 17:25:00|29715.2|29675.2|29695.2|29655.2|29715.2|29675.2|29694.6|29654.6|296
1584379800000|2020-03-16 17:30:00|29694.9|29654.9|29733.7|29693.7|29743.4|29703.4|29694.3|29654.3|636
1584380100000|2020-03-16 17:35:00|29733.4|29693.4|29724.4|29684.4|29744.7|29704.7|29723.4|29683.4|276
1584380400000|2020-03-16 17:40:00|29724.7|29684.7|29724.1|29684.1|29744.1|29704.1|29724.1|29684.1|320
1584380700000|2020-03-16 17:45:00|29734.1|29694.1|29743.8|29703.8|29753.5|29713.5|29724.1|29684.1|243
1584381000000|2020-03-16 17:50:00|29743.5|29703.5|29734.1|29694.1|29743.8|29703.8|29723.5|29683.5|343
1584381300000|2020-03-16 17:55:00|29734.4|29694.4|29724.1|29684.1|29763.5|29723.5|29723.5|29683.5|370
1584381600000|2020-03-16 18:00:00|29723.8|29683.8|29703.5|29663.5|29733.5|29693.5|29694.1|29654.1|359
1584381900000|2020-03-16 18:05:00|29694.1|29654.1|29674.7|29634.7|29723.5|29683.5|29674.7|29634.7|908
1584382200000|2020-03-16 18:10:00|29664.7|29624.7|29671.7|29631.7|29692.3|29652.3|29632.9|29592.9|2490
1584382500000|2020-03-16 18:15:00|29681.7|29641.7|29685|29645|29711.7|29671.7|29664.7|29624.7|653
1584403200000|2020-03-17 00:00:00|29679.4|29639.4|29655|29615|29714|29674|29655|29615|320
1584403500000|2020-03-17 00:05:00|29659.7|29619.7|29626|29586|29664.7|29624.7|29596|29556|751
1584403800000|2020-03-17 00:10:00|29625.7|29585.7|29645|29605|29645.4|29605.4|29625|29585|134
1584404100000|2020-03-17 00:15:00|29650|29610|29664.7|29624.7|29665|29625|29639.7|29599.7|35
1584404400000|2020-03-17 00:20:00|29674.1|29634.1|29683.4|29643.4|29694.1|29654.1|29673.8|29633.8|47
1584404700000|2020-03-17 00:25:00|29683.8|29643.8|29674.1|29634.1|29693.4|29653.4|29673.8|29633.8|39
1584405000000|2020-03-17 00:30:00|29673.8|29633.8|29673.4|29633.4|29683.8|29643.8|29673.4|29633.4|58
1584405300000|2020-03-17 00:35:00|29678.8|29638.8|29673.8|29633.8|29683.5|29643.5|29673.5|29633.5|21
1584405600000|2020-03-17 00:40:00|29673.5|29633.5|29663.5|29623.5|29683.5|29643.5|29654.1|29614.1|34
1584405900000|2020-03-17 00:45:00|29663.8|29623.8|29673.8|29633.8|29683.5|29643.5|29663.5|29623.5|46
1584406200000|2020-03-17 00:50:00|29673.5|29633.5|29644.1|29604.1|29674.1|29634.1|29643.5|29603.5|31
1584406500000|2020-03-17 00:55:00|29648.8|29608.8|29673.5|29633.5|29683.2|29643.2|29648.8|29608.8|58
1584406800000|2020-03-17 01:00:00|29682.8|29642.8|29713.5|29673.5|29723.5|29683.5|29672.8|29632.8|174
1584407100000|2020-03-17 01:05:00|29713.2|29673.2|29683.2|29643.2|29722.8|29682.8|29682.8|29642.8|74
1584407400000|2020-03-17 01:10:00|29682.8|29642.8|29682.9|29642.9|29702.5|29662.5|29667.5|29627.5|65
1584407700000|2020-03-17 01:15:00|29692.5|29652.5|29717.2|29677.2|29732.2|29692.2|29692.2|29652.2|95
1584408000000|2020-03-17 01:20:00|29721.9|29681.9|29722.2|29682.2|29732.2|29692.2|29712.2|29672.2|57
1584408300000|2020-03-17 01:25:00|29726.9|29686.9|29701.6|29661.6|29727.2|29687.2|29701.6|29661.6|68
1584408600000|2020-03-17 01:30:00|29696.9|29656.9|29702.2|29662.2|29721.6|29681.6|29691.6|29651.6|36
1584408900000|2020-03-17 01:35:00|29707.6|29667.6|29684.9|29644.9|29707.6|29667.6|29672.6|29632.6|172
1584409200000|2020-03-17 01:40:00|29684.5|29644.5|29698.2|29658.2|29718.9|29678.9|29674.2|29634.2|96
1584409500000|2020-03-17 01:45:00|29702.9|29662.9|29674.2|29634.2|29703.2|29663.2|29663.6|29623.6|47
1584409800000|2020-03-17 01:50:00|29673.9|29633.9|29674.2|29634.2|29674.2|29634.2|29664.2|29624.2|23
1584410100000|2020-03-17 01:55:00|29684.2|29644.2|29684.2|29644.2|29684.2|29644.2|29674.2|29634.2|52
1584410400000|2020-03-17 02:00:00|29688.9|29648.9|29673.6|29633.6|29688.9|29648.9|29668.9|29628.9|7
1584410700000|2020-03-17 02:05:00|29673.9|29633.9|29654.2|29614.2|29673.9|29633.9|29644.2|29604.2|29
1584411000000|2020-03-17 02:10:00|29649.6|29609.6|29624.3|29584.3|29649.6|29609.6|29614.6|29574.6|74
1584411300000|2020-03-17 02:15:00|29619.6|29579.6|29644.6|29604.6|29644.9|29604.9|29619.6|29579.6|40
1584411600000|2020-03-17 02:20:00|29644.9|29604.9|29639.6|29599.6|29649.9|29609.9|29634.6|29594.6|5
1584411900000|2020-03-17 02:25:00|29644.3|29604.3|29644.6|29604.6|29644.9|29604.9|29634.9|29594.9|1
1584412200000|2020-03-17 02:30:00|29644.9|29604.9|29684.3|29644.3|29684.6|29644.6|29644.6|29604.6|24
1584412500000|2020-03-17 02:35:00|29674.3|29634.3|29669.6|29629.6|29684.3|29644.3|29664.3|29624.3|38
1584412800000|2020-03-17 02:40:00|29669.3|29629.3|29659.3|29619.3|29669.3|29629.3|29654.3|29614.3|5
1584413100000|2020-03-17 02:45:00|29659.6|29619.6|29664.3|29624.3|29664.3|29624.3|29654.6|29614.6|4
1584413400000|2020-03-17 02:50:00|29654.6|29614.6|29669.7|29629.7|29674.6|29634.6|29654.3|29614.3|12
1584413700000|2020-03-17 02:55:00|29675|29635|29674.7|29634.7|29694.3|29654.3|29674.3|29634.3|41
1584414000000|2020-03-17 03:00:00|29674.3|29634.3|29704.3|29664.3|29704.7|29664.7|29674.3|29634.3|41
1584414300000|2020-03-17 03:05:00|29714.3|29674.3|29714.3|29674.3|29724.7|29684.7|29704.3|29664.3|59
1584414600000|2020-03-17 03:10:00|29714.7|29674.7|29704.7|29664.7|29715|29675|29704.7|29664.7|23
1584414900000|2020-03-17 03:15:00|29705|29665|29704.7|29664.7|29714.7|29674.7|29694.7|29654.7|19
1584415200000|2020-03-17 03:20:00|29714.4|29674.4|29714.4|29674.4|29714.4|29674.4|29704.4|29664.4|5
1584415500000|2020-03-17 03:25:00|29719.4|29679.4|29694.4|29654.4|29719.4|29679.4|29694.4|29654.4|24
1584415800000|2020-03-17 03:30:00|29694.7|29654.7|29694.4|29654.4|29694.7|29654.7|29684.4|29644.4|27
1584416100000|2020-03-17 03:35:00|29689.7|29649.7|29694.4|29654.4|29704.4|29664.4|29684.4|29644.4|48
1584416400000|2020-03-17 03:40:00|29684.7|29644.7|29704.4|29664.4|29704.4|29664.4|29684.4|29644.4|30
1584416700000|2020-03-17 03:45:00|||||||||1
1584417000000|2020-03-17 03:50:00|29695.1|29655.1|29694.4|29654.4|29699.1|29659.1|29694.4|29654.4|13
1584417300000|2020-03-17 03:55:00|29699.1|29659.1|29703.7|29663.7|29704.4|29664.4|29699.1|29659.1|1
1584417600000|2020-03-17 04:00:00|29704.1|29664.1|29713.8|29673.8|29713.8|29673.8|29703.7|29663.7|5
1584417900000|2020-03-17 04:05:00|29723.1|29683.1|29713.1|29673.1|29723.1|29683.1|29713.1|29673.1|21
1584418200000|2020-03-17 04:10:00|29717.8|29677.8|29718.4|29678.4|29723.1|29683.1|29713.1|29673.1|4
1584418500000|2020-03-17 04:15:00|29713.1|29673.1|29713.1|29673.1|29713.1|29673.1|29693.1|29653.1|12
1584418800000|2020-03-17 04:20:00|29708.1|29668.1|29703.4|29663.4|29713.1|29673.1|29703.1|29663.1|4
1584419100000|2020-03-17 04:25:00|29703.1|29663.1|29693.1|29653.1|29703.1|29663.1|29693.1|29653.1|4
1584419400000|2020-03-17 04:30:00|29693.5|29653.5|29713.1|29673.1|29713.5|29673.5|29693.5|29653.5|5
1584419700000|2020-03-17 04:35:00|29708.5|29668.5|29713.5|29673.5|29723.1|29683.1|29703.8|29663.8|26
1584420000000|2020-03-17 04:40:00|29713.8|29673.8|29733.1|29693.1|29733.5|29693.5|29713.5|29673.5|24
1584420300000|2020-03-17 04:45:00|29733.8|29693.8|29728.5|29688.5|29733.8|29693.8|29723.8|29683.8|12
1584420600000|2020-03-17 04:50:00|29723.8|29683.8|29728.5|29688.5|29733.8|29693.8|29718.5|29678.5|13
1584420900000|2020-03-17 04:55:00|29723.8|29683.8|29723.8|29683.8|29733.5|29693.5|29723.8|29683.8|8
1584421200000|2020-03-17 05:00:00|29723.5|29683.5|29713.2|29673.2|29723.5|29683.5|29713.2|29673.2|6
1584421500000|2020-03-17 05:05:00|29713.5|29673.5|29733.2|29693.2|29733.2|29693.2|29713.5|29673.5|9
1584421800000|2020-03-17 05:10:00|29728.5|29688.5|29733.5|29693.5|29733.5|29693.5|29723.5|29683.5|26
1584422100000|2020-03-17 05:15:00|29733.2|29693.2|29733.2|29693.2|29733.2|29693.2|29723.2|29683.2|10
1584422400000|2020-03-17 05:20:00|29728.5|29688.5|29723.9|29683.9|29728.5|29688.5|29723.5|29683.5|2
1584422700000|2020-03-17 05:25:00|29728.5|29688.5|29723.9|29683.9|29728.5|29688.5|29723.5|29683.5|5
1584423000000|2020-03-17 05:30:00|29733.5|29693.5|29713.9|29673.9|29733.5|29693.5|29703.9|29663.9|56
1584423300000|2020-03-17 05:35:00|29719.2|29679.2|29743.6|29703.6|29743.6|29703.6|29713.9|29673.9|17
1584423600000|2020-03-17 05:40:00|29743.9|29703.9|29763.9|29723.9|29763.9|29723.9|29733.6|29693.6|65
1584423900000|2020-03-17 05:45:00|29763.6|29723.6|29773.6|29733.6|29773.9|29733.9|29763.6|29723.6|6
1584424200000|2020-03-17 05:50:00|29773.9|29733.9|29773.6|29733.6|29773.9|29733.9|29763.9|29723.9|7
1584424500000|2020-03-17 05:55:00|29773.9|29733.9|29793.9|29753.9|29793.9|29753.9|29763.9|29723.9|56
1584424800000|2020-03-17 06:00:00|29793.6|29753.6|29783.9|29743.9|29793.9|29753.9|29783.9|29743.9|5
1584425100000|2020-03-17 06:05:00|29784.3|29744.3|29803.9|29763.9|29813.6|29773.6|29783.9|29743.9|17
1584425400000|2020-03-17 06:10:00|29793.9|29753.9|29793.6|29753.6|29793.9|29753.9|29783.9|29743.9|16
1584425700000|2020-03-17 06:15:00|29788.6|29748.6|29762.9|29722.9|29788.6|29748.6|29762.9|29722.9|35
1584426000000|2020-03-17 06:20:00|29763.3|29723.3|29762.9|29722.9|29772.9|29732.9|29753.3|29713.3|33
1584426300000|2020-03-17 06:25:00|29753.3|29713.3|29772.9|29732.9|29773.3|29733.3|29753.3|29713.3|9
1584426600000|2020-03-17 06:30:00|29773.3|29733.3|29752.9|29712.9|29782.6|29742.6|29752.6|29712.6|22
1584426900000|2020-03-17 06:35:00|29757.9|29717.9|29752.6|29712.6|29757.9|29717.9|29742.9|29702.9|12
1584427200000|2020-03-17 06:40:00|29742.9|29702.9|29743|29703|29752.6|29712.6|29722.6|29682.6|54
1584427500000|2020-03-17 06:45:00|29752.6|29712.6|29732.6|29692.6|29752.6|29712.6|29723|29683|34
1584427800000|2020-03-17 06:50:00|29727.6|29687.6|29713|29673|29732.6|29692.6|29713|29673|32
1584428100000|2020-03-17 06:55:00|29718|29678|29742.6|29702.6|29742.6|29702.6|29718|29678|17
1584428400000|2020-03-17 07:00:00|29737.6|29697.6|29732.6|29692.6|29742.6|29702.6|29712.6|29672.6|97
1584428700000|2020-03-17 07:05:00|29733|29693|29747.6|29707.6|29752.6|29712.6|29723|29683|67
1584429000000|2020-03-17 07:10:00|29747.3|29707.3|29751.9|29711.9|29752.6|29712.6|29742.6|29702.6|23
1584429300000|2020-03-17 07:15:00|29747.3|29707.3|29762.3|29722.3|29762.3|29722.3|29747.3|29707.3|12
1584429600000|2020-03-17 07:20:00|29762|29722|29762.7|29722.7|29762.7|29722.7|29742.7|29702.7|80
1584429900000|2020-03-17 07:25:00|29762.3|29722.3|29762.7|29722.7|29772.7|29732.7|29752.7|29712.7|28
1584430200000|2020-03-17 07:30:00|29772|29732|29782|29742|29792.3|29752.3|29772|29732|29
1584430500000|2020-03-17 07:35:00|29782.3|29742.3|29782.7|29742.7|29787.3|29747.3|29772.3|29732.3|6
1584430800000|2020-03-17 07:40:00|29782.3|29742.3|29752|29712|29782.7|29742.7|29752|29712|55
1584431100000|2020-03-17 07:45:00|29742.3|29702.3|29752|29712|29752|29712|29742|29702|33
1584431400000|2020-03-17 07:50:00|29742|29702|29722|29682|29752|29712|29722|29682|54
1584431700000|2020-03-17 07:55:00|29722.3|29682.3|29752|29712|29757|29717|29722|29682|83
1584432000000|2020-03-17 08:00:00|29747.3|29707.3|29742.4|29702.4|29752|29712|29742|29702|38
1584432300000|2020-03-17 08:05:00|29742|29702|29752|29712|29752|29712|29742|29702|30
1584432600000|2020-03-17 08:10:00|29752.4|29712.4|29742|29702|29752.4|29712.4|29742|29702|37
1584432900000|2020-03-17 08:15:00|29742.4|29702.4|29727.4|29687.4|29742.7|29702.7|29722|29682|54
1584433200000|2020-03-17 08:20:00|29732|29692|29722|29682|29732.4|29692.4|29722|29682|11
1584433500000|2020-03-17 08:25:00|29727|29687|29727.4|29687.4|29742.7|29702.7|29712|29672|39
1584433800000|2020-03-17 08:30:00|29722.4|29682.4|29727|29687|29732|29692|29712|29672|51
1584434100000|2020-03-17 08:35:00|29731.7|29691.7|29742|29702|29742|29702|29727|29687|10
1584434400000|2020-03-17 08:40:00|29737.4|29697.4|29781.3|29741.3|29782|29742|29737.4|29697.4|181
1584434700000|2020-03-17 08:45:00|29781.7|29741.7|29781.7|29741.7|29786.3|29746.3|29772.1|29732.1|28
1584435000000|2020-03-17 08:50:00|29782.1|29742.1|29791.4|29751.4|29821|29781|29780.6|29740.6|159
1584435300000|2020-03-17 08:55:00|29791|29751|29781|29741|29796|29756|29771.4|29731.4|43
1584435600000|2020-03-17 09:00:00|29781.4|29741.4|29819.2|29779.2|29819.2|29779.2|29761|29721|234
1584435900000|2020-03-17 09:05:00|29809.6|29769.6|29783.9|29743.9|29819.2|29779.2|29769.2|29729.2|58
1584436200000|2020-03-17 09:10:00|29788.5|29748.5|29803.9|29763.9|29803.9|29763.9|29779.2|29739.2|34
1584436500000|2020-03-17 09:15:00|29798.9|29758.9|29803.9|29763.9|29819.3|29779.3|29788.9|29748.9|48
1584436800000|2020-03-17 09:20:00|29799.3|29759.3|29828.9|29788.9|29829.3|29789.3|29799.3|29759.3|26
1584437100000|2020-03-17 09:25:00|29828.5|29788.5|29829.3|29789.3|29839.3|29799.3|29819.3|29779.3|59
1584437400000|2020-03-17 09:30:00|29824.3|29784.3|29819.6|29779.6|29829.6|29789.6|29810|29770|58
1584437700000|2020-03-17 09:35:00|29829.3|29789.3|29819.6|29779.6|29829.6|29789.6|29809.6|29769.6|18
1584438000000|2020-03-17 09:40:00|29819.3|29779.3|29849.6|29809.6|29849.6|29809.6|29810|29770|57
1584438300000|2020-03-17 09:45:00|29850|29810|29864.6|29824.6|29880|29840|29849.3|29809.3|154
1584438600000|2020-03-17 09:50:00|29869.6|29829.6|29859.6|29819.6|29879.6|29839.6|29854.6|29814.6|51
1584438900000|2020-03-17 09:55:00|29860|29820|29849.3|29809.3|29879.6|29839.6|29849.3|29809.3|62
1584439200000|2020-03-17 10:00:00|29854.3|29814.3|29820.7|29780.7|29859.3|29819.3|29820.4|29780.4|246
1584439500000|2020-03-17 10:05:00|29820|29780|29826.1|29786.1|29830.7|29790.7|29810.7|29770.7|42
1584439800000|2020-03-17 10:10:00|29825.7|29785.7|29810.7|29770.7|29830.7|29790.7|29810.4|29770.4|57
1584440100000|2020-03-17 10:15:00|29800.7|29760.7|29790.7|29750.7|29810.7|29770.7|29790.7|29750.7|68
1584440400000|2020-03-17 10:20:00|29791.1|29751.1|29790.7|29750.7|29791.4|29751.4|29780.7|29740.7|43
1584440700000|2020-03-17 10:25:00|29791.1|29751.1|29820.7|29780.7|29835.7|29795.7|29790.7|29750.7|124
1584441000000|2020-03-17 10:30:00|29821.1|29781.1|29810.7|29770.7|29830.7|29790.7|29800.7|29760.7|30
1584441300000|2020-03-17 10:35:00|29805.4|29765.4|29786.1|29746.1|29810.7|29770.7|29776.1|29736.1|65
1584441600000|2020-03-17 10:40:00|29790.7|29750.7|29780.7|29740.7|29790.7|29750.7|29771.5|29731.5|13
1584441900000|2020-03-17 10:45:00|29786.1|29746.1|29766.1|29726.1|29786.1|29746.1|29751.5|29711.5|63
1584442200000|2020-03-17 10:50:00|29761.5|29721.5|29761.1|29721.1|29770.8|29730.8|29760.8|29720.8|87
1584442500000|2020-03-17 10:55:00|29765.8|29725.8|29760.8|29720.8|29781.5|29741.5|29751.5|29711.5|92
1584442800000|2020-03-17 11:00:00|29761.5|29721.5|29771.1|29731.1|29780.8|29740.8|29751.5|29711.5|68
1584443100000|2020-03-17 11:05:00|29775.8|29735.8|29780.8|29740.8|29786.1|29746.1|29761.1|29721.1|43
1584443400000|2020-03-17 11:10:00|29781.1|29741.1|29751.5|29711.5|29790.8|29750.8|29741.5|29701.5|71
1584443700000|2020-03-17 11:15:00|29741.9|29701.9|29746.5|29706.5|29761.5|29721.5|29741.5|29701.5|37
1584444000000|2020-03-17 11:20:00|29741.9|29701.9|29732.2|29692.2|29746.5|29706.5|29732.2|29692.2|65
1584444300000|2020-03-17 11:25:00|29736.9|29696.9|29756.9|29716.9|29761.5|29721.5|29732.2|29692.2|29
1584444600000|2020-03-17 11:30:00|29756.5|29716.5|29751.9|29711.9|29761.5|29721.5|29741.5|29701.5|50
1584444900000|2020-03-17 11:35:00|29756.5|29716.5|29756.5|29716.5|29766.9|29726.9|29751.9|29711.9|17
1584445200000|2020-03-17 11:40:00|29751.9|29711.9|29751.5|29711.5|29756.5|29716.5|29741.5|29701.5|22
1584445500000|2020-03-17 11:45:00|29746.5|29706.5|29751.5|29711.5|29761.5|29721.5|29741.5|29701.5|20
1584445800000|2020-03-17 11:50:00|29761.2|29721.2|29771.5|29731.5|29781.5|29741.5|29751.5|29711.5|83
1584446100000|2020-03-17 11:55:00|29772.3|29732.3|29776.5|29736.5|29791.5|29751.5|29771.5|29731.5|25
1584446400000|2020-03-17 12:00:00|29776.9|29736.9|29760.8|29720.8|29781.5|29741.5|29760.1|29720.1|44
1584446700000|2020-03-17 12:05:00|29765.5|29725.5|29740.1|29700.1|29770.5|29730.5|29740.1|29700.1|100
1584447000000|2020-03-17 12:10:00|29740.5|29700.5|29740.8|29700.8|29750.8|29710.8|29730.5|29690.5|81
1584447300000|2020-03-17 12:15:00|29736.2|29696.2|29780.8|29740.8|29785.5|29745.5|29731.2|29691.2|116
1584447600000|2020-03-17 12:20:00|29785.5|29745.5|29760.1|29720.1|29785.5|29745.5|29750.1|29710.1|66
1584447900000|2020-03-17 12:25:00|29750.5|29710.5|29760.1|29720.1|29785.5|29745.5|29740.8|29700.8|33
1584448200000|2020-03-17 12:30:00|29754.7|29714.7|29691.6|29651.6|29760.1|29720.1|29691.6|29651.6|260
1584448500000|2020-03-17 12:35:00|29701.2|29661.2|29701.6|29661.6|29710.9|29670.9|29691.6|29651.6|56
1584448800000|2020-03-17 12:40:00|29701.2|29661.2|29701.6|29661.6|29721.6|29681.6|29682.3|29642.3|53
1584451800000|2020-03-17 13:30:00|29734.8|29694.8|29907.2|29867.2|29931.8|29891.8|29700.9|29660.9|2033
1584452100000|2020-03-17 13:35:00|29907.6|29867.6|29886.5|29846.5|29966.5|29926.5|29886.5|29846.5|852
1584452400000|2020-03-17 13:40:00|29877.2|29837.2|29851.9|29811.9|29886.5|29846.5|29837.2|29797.2|643
1584452700000|2020-03-17 13:45:00|29866.5|29826.5|29966.5|29926.5|29966.5|29926.5|29866.5|29826.5|453
1584453000000|2020-03-17 13:50:00|29966.1|29926.1|29867.2|29827.2|29966.5|29926.5|29867.2|29827.2|520
1584453300000|2020-03-17 13:55:00|29871.9|29831.9|29901.1|29861.1|29906.5|29866.5|29866.5|29826.5|480
1584453600000|2020-03-17 14:00:00|29901.5|29861.5|29866.9|29826.9|29906.9|29866.9|29861.9|29821.9|489
1584453900000|2020-03-17 14:05:00|29867.2|29827.2|29832.6|29792.6|29876.5|29836.5|29793.3|29753.3|580
1584454200000|2020-03-17 14:10:00|29837.2|29797.2|29798|29758|29837.6|29797.6|29788|29748|269
1584454500000|2020-03-17 14:15:00|29797.6|29757.6|29807.2|29767.2|29817.2|29777.2|29748|29708|457
1584454800000|2020-03-17 14:20:00|29802.2|29762.2|29787.2|29747.2|29807.2|29767.2|29776.5|29736.5|306
1584455100000|2020-03-17 14:25:00|29787.6|29747.6|29738.7|29698.7|29788|29748|29719.5|29679.5|425
1584455400000|2020-03-17 14:30:00|29719.5|29679.5|29728.7|29688.7|29729.1|29689.1|29679.5|29639.5|477
1584455700000|2020-03-17 14:35:00|29719.5|29679.5|29699.1|29659.1|29728.7|29688.7|29689.5|29649.5|322
1584456000000|2020-03-17 14:40:00|29699.5|29659.5|29738.7|29698.7|29757.2|29717.2|29699.1|29659.1|510
1584456300000|2020-03-17 14:45:00|29738|29698|29816.9|29776.9|29817.2|29777.2|29738|29698|669
1584456600000|2020-03-17 14:50:00|29807.2|29767.2|29777.2|29737.2|29816.9|29776.9|29767.2|29727.2|192
1584456900000|2020-03-17 14:55:00|29776.9|29736.9|29757.2|29717.2|29777.2|29737.2|29747.2|29707.2|212
1584457200000|2020-03-17 15:00:00|29756.9|29716.9|29776.9|29736.9|29796.9|29756.9|29747.2|29707.2|310
1584457500000|2020-03-17 15:05:00|29777.2|29737.2|29786.5|29746.5|29787.2|29747.2|29757.2|29717.2|175
1584457800000|2020-03-17 15:10:00|29786.9|29746.9|29806.5|29766.5|29815.8|29775.8|29776.5|29736.5|273
1584458100000|2020-03-17 15:15:00|29806.1|29766.1|29775.4|29735.4|29815.8|29775.8|29761.1|29721.1|464
1584458400000|2020-03-17 15:20:00|29775.8|29735.8|29815.4|29775.4|29845|29805|29775|29735|576
1584458700000|2020-03-17 15:25:00|29815|29775|29834.3|29794.3|29835|29795|29795|29755|489
1584459000000|2020-03-17 15:30:00|29833.9|29793.9|29873.1|29833.1|29878.1|29838.1|29823.5|29783.5|759
1584459300000|2020-03-17 15:35:00|29863.5|29823.5|29775.8|29735.8|29868.1|29828.1|29775.8|29735.8|474
1584459600000|2020-03-17 15:40:00|29785|29745|29775.8|29735.8|29785.8|29745.8|29775|29735|294
1584459900000|2020-03-17 15:45:00|29775|29735|29765.8|29725.8|29776.5|29736.5|29746.5|29706.5|250
1584460200000|2020-03-17 15:50:00|29766.1|29726.1|29755.4|29715.4|29776.1|29736.1|29745.8|29705.8|303
1584460500000|2020-03-17 15:55:00|29755.8|29715.8|29745.8|29705.8|29755.8|29715.8|29745.8|29705.8|340
1584460800000|2020-03-17 16:00:00|29736.5|29696.5|29755|29715|29755.8|29715.8|29735.8|29695.8|368
1584461100000|2020-03-17 16:05:00|29755.8|29715.8|29740.4|29700.4|29755.8|29715.8|29725.8|29685.8|318
1584461400000|2020-03-17 16:10:00|29745|29705|29754.3|29714.3|29754.3|29714.3|29715.8|29675.8|252
1584461700000|2020-03-17 16:15:00|29744.6|29704.6|29744.2|29704.2|29744.6|29704.6|29725|29685|237
1584462000000|2020-03-17 16:20:00|29748.9|29708.9|29725|29685|29753.5|29713.5|29715.8|29675.8|162
1584462300000|2020-03-17 16:25:00|29725.8|29685.8|29744.6|29704.6|29754.2|29714.2|29725|29685|183
1584462600000|2020-03-17 16:30:00|29744.2|29704.2|29715|29675|29745|29705|29715|29675|192
1584462900000|2020-03-17 16:35:00|29705.8|29665.8|29715|29675|29735.8|29695.8|29705|29665|247
1584463200000|2020-03-17 16:40:00|29710.4|29670.4|29695.8|29655.8|29715|29675|29685|29645|235
1584463500000|2020-03-17 16:45:00|29686.1|29646.1|29686.1|29646.1|29695.8|29655.8|29676.5|29636.5|260
1584463800000|2020-03-17 16:50:00|29686.5|29646.5|29709.6|29669.6|29714.2|29674.2|29675.4|29635.4|324
1584464100000|2020-03-17 16:55:00|29714.2|29674.2|29675|29635|29714.2|29674.2|29675|29635|373
1584464400000|2020-03-17 17:00:00|29684.2|29644.2|29674.2|29634.2|29694.2|29654.2|29674.2|29634.2|288
1584464700000|2020-03-17 17:05:00|29674.6|29634.6|29675|29635|29684.2|29644.2|29674.2|29634.2|143
1584465000000|2020-03-17 17:10:00|29684.2|29644.2|29674.2|29634.2|29685|29645|29674.2|29634.2|246
1584465300000|2020-03-17 17:15:00|29665|29625|29689.6|29649.6|29694.2|29654.2|29655|29615|281
1584465600000|2020-03-17 17:20:00|29694.2|29654.2|29695|29655|29695|29655|29675|29635|192
1584465900000|2020-03-17 17:25:00|29689.6|29649.6|29733.1|29693.1|29743.5|29703.5|29685|29645|775
1584466200000|2020-03-17 17:30:00|29733.5|29693.5|29723.5|29683.5|29743.1|29703.1|29722.7|29682.7|220
1584466500000|2020-03-17 17:35:00|29732.7|29692.7|29825.1|29785.1|29852.4|29812.4|29721.9|29681.9|1773
1584466800000|2020-03-17 17:40:00|29834.3|29794.3|29834.3|29794.3|29853.9|29813.9|29825.1|29785.1|633
1584467100000|2020-03-17 17:45:00|29833.9|29793.9|29795.8|29755.8|29853.5|29813.5|29795.8|29755.8|566
1584467400000|2020-03-17 17:50:00|29796.2|29756.2|29796.6|29756.6|29816.6|29776.6|29777.3|29737.3|492
1584467700000|2020-03-17 17:55:00|29795.8|29755.8|29767.3|29727.3|29796.6|29756.6|29767.3|29727.3|332
1584468000000|2020-03-17 18:00:00|29777.3|29737.3|29796.2|29756.2|29816.6|29776.6|29767.3|29727.3|513
1584468300000|2020-03-17 18:05:00|29801.2|29761.2|29802.7|29762.7|29862.3|29822.3|29801.2|29761.2|910
1584468600000|2020-03-17 18:10:00|29797.7|29757.7|29897.3|29857.3|29897.3|29857.3|29792.7|29752.7|2354
1584468900000|2020-03-17 18:15:00|29896.9|29856.9|29896.6|29856.6|29906.6|29866.6|29840.4|29800.4|1453
1584489600000|2020-03-18 00:00:00|29857.3|29817.3|29972.4|29932.4|29972.4|29932.4|29848.1|29808.1|645
1584489900000|2020-03-18 00:05:00|29977|29937|30011.6|29971.6|30029.6|29989.6|29972.4|29932.4|353
1584490200000|2020-03-18 00:10:00|30021.6|29981.6|30031.1|29991.1|30031.2|29991.2|30001.6|29961.6|102
1584490500000|2020-03-18 00:15:00|30026.6|29986.6|30058.3|30018.3|30059.9|30019.9|30020.7|29980.7|302
1584490800000|2020-03-18 00:20:00|30048.7|30008.7|30048.7|30008.7|30058.3|30018.3|30037.9|29997.9|237
1584491100000|2020-03-18 00:25:00|30048.3|30008.3|30039.1|29999.1|30048.7|30008.7|30038.7|29998.7|91
1584491400000|2020-03-18 00:30:00|30038.7|29998.7|30039.1|29999.1|30059.1|30019.1|30038.7|29998.7|47
1584491700000|2020-03-18 00:35:00|30038.6|29998.6|30057.8|30017.8|30058.2|30018.2|30038.2|29998.2|121
1584492000000|2020-03-18 00:40:00|30057.4|30017.4|30058.2|30018.2|30087.4|30047.4|30039|29999|129
1584492300000|2020-03-18 00:45:00|30063.2|30023.2|30057|30017|30067.8|30027.8|30048.2|30008.2|35
1584492600000|2020-03-18 00:50:00|30057.4|30017.4|30039|29999|30057.4|30017.4|30039|29999|49
1584492900000|2020-03-18 00:55:00|30038.6|29998.6|30068.6|30028.6|30069|30029|30038.6|29998.6|34
1584493200000|2020-03-18 01:00:00|30063.6|30023.6|30098.9|30058.9|30108.6|30068.6|30049|30009|179
1584493500000|2020-03-18 01:05:00|30099.4|30059.4|30088.9|30048.9|30099.4|30059.4|30083.9|30043.9|63
1584493800000|2020-03-18 01:10:00|30083.9|30043.9|30109.7|30069.7|30119.7|30079.7|30068.9|30028.9|68
1584494100000|2020-03-18 01:15:00|30119.3|30079.3|30098.9|30058.9|30129.7|30089.7|30089.7|30049.7|88
1584494400000|2020-03-18 01:20:00|30099.3|30059.3|30133.9|30093.9|30138.9|30098.9|30098.9|30058.9|47
1584494700000|2020-03-18 01:25:00|30128.9|30088.9|30119.3|30079.3|30139.3|30099.3|30118.9|30078.9|36
1584495000000|2020-03-18 01:30:00|30118.9|30078.9|30158.8|30118.8|30168.8|30128.8|30118.8|30078.8|64
1584495300000|2020-03-18 01:35:00|30153.8|30113.8|30158.8|30118.8|30158.8|30118.8|30138.8|30098.8|24
1584495600000|2020-03-18 01:40:00|30153.4|30113.4|30143.4|30103.4|30158.8|30118.8|30138.8|30098.8|103
1584495900000|2020-03-18 01:45:00|30138.8|30098.8|30158|30118|30158.8|30118.8|30138.8|30098.8|48
1584496200000|2020-03-18 01:50:00|30158.4|30118.4|30178.4|30138.4|30188|30148|30158|30118|50
1584496500000|2020-03-18 01:55:00|30173.4|30133.4|30168.3|30128.3|30187.9|30147.9|30167.9|30127.9|34
1584496800000|2020-03-18 02:00:00|30167.9|30127.9|30177.9|30137.9|30178.3|30138.3|30158.7|30118.7|15
1584497100000|2020-03-18 02:05:00|30178.3|30138.3|30158.7|30118.7|30178.3|30138.3|30158.7|30118.7|6
1584497400000|2020-03-18 02:10:00|30163.3|30123.3|30167.9|30127.9|30187.1|30147.1|30162.9|30122.9|79
1584497700000|2020-03-18 02:15:00|30167.5|30127.5|30157.9|30117.9|30167.9|30127.9|30147.9|30107.9|14
1584498000000|2020-03-18 02:20:00|30148.7|30108.7|30147.4|30107.4|30152.9|30112.9|30147.4|30107.4|7
1584498300000|2020-03-18 02:25:00|30147.8|30107.8|30137.8|30097.8|30147.8|30107.8|30137.8|30097.8|9
1584498600000|2020-03-18 02:30:00|30138.2|30098.2|30157.8|30117.8|30167.4|30127.4|30137.8|30097.8|43
1584498900000|2020-03-18 02:35:00|30153.2|30113.2|30157.8|30117.8|30167.8|30127.8|30148.6|30108.6|14
1584499200000|2020-03-18 02:40:00|30153.2|30113.2|30157.8|30117.8|30167.8|30127.8|30148.6|30108.6|29
1584499500000|2020-03-18 02:45:00|30158.6|30118.6|30172.3|30132.3|30177.7|30137.7|30157.8|30117.8|21
1584499800000|2020-03-18 02:50:00|30167.7|30127.7|30197.3|30157.3|30206.9|30166.9|30167.7|30127.7|60
1584500100000|2020-03-18 02:55:00|30192.7|30152.7|30188.1|30148.1|30197.3|30157.3|30168.5|30128.5|104
1584500400000|2020-03-18 03:00:00|30188.5|30148.5|30178.1|30138.1|30197.7|30157.7|30168.5|30128.5|37
1584500700000|2020-03-18 03:05:00|30177.7|30137.7|30178.5|30138.5|30187.7|30147.7|30168.5|30128.5|26
1584501000000|2020-03-18 03:10:00|30183.1|30143.1|30207.7|30167.7|30207.7|30167.7|30183.1|30143.1|78
1584501300000|2020-03-18 03:15:00|30198.5|30158.5|30207.6|30167.6|30207.7|30167.7|30197.6|30157.6|33
1584501600000|2020-03-18 03:20:00|30197.6|30157.6|30187.6|30147.6|30206.8|30166.8|30187.6|30147.6|15
1584501900000|2020-03-18 03:25:00|30192.2|30152.2|30197.6|30157.6|30206.8|30166.8|30187.6|30147.6|21
1584502200000|2020-03-18 03:30:00|30202.2|30162.2|30197.6|30157.6|30207.2|30167.2|30187.6|30147.6|10
1584502500000|2020-03-18 03:35:00|30192.6|30152.6|30196.7|30156.7|30197.6|30157.6|30187.6|30147.6|16
1584502800000|2020-03-18 03:40:00|30192.6|30152.6|30197.5|30157.5|30207.5|30167.5|30192.1|30152.1|18
1584503100000|2020-03-18 03:45:00|30207.1|30167.1|30216.7|30176.7|30216.7|30176.7|30202.1|30162.1|39
1584503400000|2020-03-18 03:50:00|30215.9|30175.9|30207.5|30167.5|30216.7|30176.7|30206.7|30166.7|22
1584503700000|2020-03-18 03:55:00|30207.1|30167.1|30197.5|30157.5|30207.5|30167.5|30177.5|30137.5|17
1584504000000|2020-03-18 04:00:00|30197.1|30157.1|30197.5|30157.5|30197.5|30157.5|30187.5|30147.5|24
1584504300000|2020-03-18 04:05:00|30192.9|30152.9|30188.3|30148.3|30197.5|30157.5|30187.9|30147.9|19
1584504600000|2020-03-18 04:10:00|30187.9|30147.9|30197.4|30157.4|30207.4|30167.4|30187.9|30147.9|19
1584504900000|2020-03-18 04:15:00|30192.8|30152.8|30188.2|30148.2|30198.3|30158.3|30188.2|30148.2|27
1584505200000|2020-03-18 04:20:00|30198.2|30158.2|30218.2|30178.2|30218.2|30178.2|30198.2|30158.2|18
1584505500000|2020-03-18 04:25:00|30208.2|30168.2|30208.2|30168.2|30218.2|30178.2|30208.2|30168.2|13
1584505800000|2020-03-18 04:30:00|30209.1|30169.1|30209|30169|30219|30179|30208.6|30168.6|64
1584506100000|2020-03-18 04:35:00|30219|30179|30218.6|30178.6|30219|30179|30214.4|30174.4|7
1584506400000|2020-03-18 04:40:00|30219|30179|30219|30179|30219|30179|30209.4|30169.4|8
1584506700000|2020-03-18 04:45:00|30209|30169|30219|30179|30219.4|30179.4|30209|30169|11
1584507000000|2020-03-18 04:50:00|30219.4|30179.4|30219|30179|30219.8|30179.8|30209.8|30169.8|20
1584507300000|2020-03-18 04:55:00|30209.8|30169.8|30218.9|30178.9|30219.4|30179.4|30209.8|30169.8|4
1584507600000|2020-03-18 05:00:00|30208.9|30168.9|30218.9|30178.9|30218.9|30178.9|30208.9|30168.9|12
1584507900000|2020-03-18 05:05:00|30213.5|30173.5|30208.9|30168.9|30213.5|30173.5|30203.5|30163.5|11
1584508200000|2020-03-18 05:10:00|30208.5|30168.5|30208.9|30168.9|30208.9|30168.9|30199.3|30159.3|4
1584508500000|2020-03-18 05:15:00|30203.5|30163.5|30203.9|30163.9|30208.9|30168.9|30198.9|30158.9|28
1584508800000|2020-03-18 05:20:00|30208.9|30168.9|30208.9|30168.9|30218.9|30178.9|30203.9|30163.9|25
1584509100000|2020-03-18 05:25:00|30208.4|30168.4|30173.8|30133.8|30208.9|30168.9|30168.8|30128.8|26
1584509400000|2020-03-18 05:30:00|30173.4|30133.4|30148.8|30108.8|30183.4|30143.4|30139.7|30099.7|99
1584509700000|2020-03-18 05:35:00|30144.2|30104.2|30138.8|30098.8|30168.8|30128.8|30128.8|30088.8|57
1584510000000|2020-03-18 05:40:00|30133.8|30093.8|30133.8|30093.8|30143.8|30103.8|30128.8|30088.8|39
1584510300000|2020-03-18 05:45:00|30134.2|30094.2|30078.8|30038.8|30138.8|30098.8|30078.8|30038.8|113
1584510600000|2020-03-18 05:50:00|30069.6|30029.6|30079.2|30039.2|30084.2|30044.2|30069.6|30029.6|26
1584510900000|2020-03-18 05:55:00|30084.2|30044.2|30070|30030|30084.2|30044.2|30060.4|30020.4|43
1584511200000|2020-03-18 06:00:00|30075|30035|30090|30050|30099.6|30059.6|30070|30030|19
1584511500000|2020-03-18 06:05:00|30089.6|30049.6|30089.6|30049.6|30099.6|30059.6|30080|30040|12
1584511800000|2020-03-18 06:10:00|30080.4|30040.4|30089.5|30049.5|30089.5|30049.5|30065|30025|35
1584512100000|2020-03-18 06:15:00|30090|30050|30069.5|30029.5|30109.5|30069.5|30059.5|30019.5|69
1584512400000|2020-03-18 06:20:00|30079.1|30039.1|30069.5|30029.5|30079.5|30039.5|30059.5|30019.5|47
1584512700000|2020-03-18 06:25:00|30079.5|30039.5|30108.6|30068.6|30113.2|30073.2|30079.5|30039.5|79
1584513000000|2020-03-18 06:30:00|30113.2|30073.2|30099.5|30059.5|30118.6|30078.6|30099.5|30059.5|25
1584513300000|2020-03-18 06:35:00|30104|30064|30109|30069|30109|30069|30089|30049|18
1584513600000|2020-03-18 06:40:00|30108.6|30068.6|30108.6|30068.6|30128.6|30088.6|30108.6|30068.6|19
1584513900000|2020-03-18 06:45:00|30113.6|30073.6|30109|30069|30118.6|30078.6|30108.6|30068.6|17
1584514200000|2020-03-18 06:50:00|30108.6|30068.6|30129.8|30089.8|30139.4|30099.4|30108.6|30068.6|32
1584514500000|2020-03-18 06:55:00|30134.4|30094.4|30154.8|30114.8|30159.4|30119.4|30125.2|30085.2|29
1584514800000|2020-03-18 07:00:00|30150.2|30110.2|30160.2|30120.2|30169.4|30129.4|30149.8|30109.8|32
1584515100000|2020-03-18 07:05:00|30159.8|30119.8|30139.8|30099.8|30159.8|30119.8|30139.4|30099.4|32
1584515400000|2020-03-18 07:10:00|30130.2|30090.2|30111|30071|30130.6|30090.6|30111|30071|18
1584515700000|2020-03-18 07:15:00|30101.5|30061.5|30096.5|30056.5|30121|30081|30091.5|30051.5|41
1584516000000|2020-03-18 07:20:00|30091.9|30051.9|30091.4|30051.4|30101.4|30061.4|30081.9|30041.9|33
1584516300000|2020-03-18 07:25:00|30096.4|30056.4|30101.4|30061.4|30101.4|30061.4|30091|30051|25
1584516600000|2020-03-18 07:30:00|30111|30071|30111|30071|30111.4|30071.4|30101.4|30061.4|31
1584516900000|2020-03-18 07:35:00|30111.4|30071.4|30130.5|30090.5|30130.5|30090.5|30100.1|30060.1|83
1584517200000|2020-03-18 07:40:00|30140.1|30100.1|30141|30101|30150.5|30110.5|30115.5|30075.5|58
1584517500000|2020-03-18 07:45:00|30140.9|30100.9|30130.1|30090.1|30150.1|30110.1|30120.9|30080.9|40
1584517800000|2020-03-18 07:50:00|30129.2|30089.2|30130.5|30090.5|30140.9|30100.9|30120.1|30080.1|38
1584518100000|2020-03-18 07:55:00|30125.5|30085.5|30140|30100|30140|30100|30125.5|30085.5|15
1584518400000|2020-03-18 08:00:00|30139.6|30099.6|30131.3|30091.3|30139.6|30099.6|30100.9|30060.9|51
1584518700000|2020-03-18 08:05:00|30130.9|30090.9|30141.3|30101.3|30141.7|30101.7|30130.9|30090.9|47
1584519000000|2020-03-18 08:10:00|30141.7|30101.7|30151.7|30111.7|30151.7|30111.7|30140.9|30100.9|37
1584519300000|2020-03-18 08:15:00|30160.9|30120.9|30190.8|30150.8|30190.8|30150.8|30160.9|30120.9|101
1584519600000|2020-03-18 08:20:00|30180.8|30140.8|30222.8|30182.8|30222.8|30182.8|30180.4|30140.4|101
1584519900000|2020-03-18 08:25:00|30227.4|30187.4|30159.5|30119.5|30227.4|30187.4|30159.1|30119.1|76
1584520200000|2020-03-18 08:30:00|30164.5|30124.5|30179.1|30139.1|30179.1|30139.1|30164.5|30124.5|24
1584520500000|2020-03-18 08:35:00|30178.6|30138.6|30188.2|30148.2|30189.1|30149.1|30178.6|30138.6|6
1584520800000|2020-03-18 08:40:00|30183.6|30143.6|30198.2|30158.2|30207.7|30167.7|30178.6|30138.6|42
1584521100000|2020-03-18 08:45:00|30198.6|30158.6|30189|30149|30198.6|30158.6|30178.2|30138.2|43
1584521400000|2020-03-18 08:50:00|30188.6|30148.6|30179|30139|30189|30149|30169|30129|92
1584521700000|2020-03-18 08:55:00|30174|30134|30184|30144|30189|30149|30169|30129|57
1584522000000|2020-03-18 09:00:00|30188.5|30148.5|30199|30159|30199|30159|30183.5|30143.5|68
1584522300000|2020-03-18 09:05:00|30179.8|30139.8|30184.4|30144.4|30184.4|30144.4|30179|30139|52
1584522600000|2020-03-18 09:10:00|30188.9|30148.9|30276.3|30236.3|30286.3|30246.3|30179.8|30139.8|324
1584522900000|2020-03-18 09:15:00|30275.9|30235.9|30278|30238|30287.6|30247.6|30257.6|30217.6|66
1584523200000|2020-03-18 09:20:00|30273.5|30233.5|30278.9|30238.9|30278.9|30238.9|30259.8|30219.8|125
1584523500000|2020-03-18 09:25:00|30269.8|30229.8|30268.9|30228.9|30288|30248|30268.9|30228.9|37
1584523800000|2020-03-18 09:30:00|30264.3|30224.3|30298.9|30258.9|30318.9|30278.9|30264.3|30224.3|72
1584524100000|2020-03-18 09:35:00|30308.9|30268.9|30308|30268|30318|30278|30298.4|30258.4|29
1584524400000|2020-03-18 09:40:00|30308.4|30268.4|30298|30258|30308.4|30268.4|30298|30258|15
1584524700000|2020-03-18 09:45:00|30298.4|30258.4|30297.9|30257.9|30298.8|30258.8|30288.4|30248.4|91
1584525000000|2020-03-18 09:50:00|30293.4|30253.4|30298.8|30258.8|30298.8|30258.8|30278.8|30238.8|77
1584525300000|2020-03-18 09:55:00|30303.4|30263.4|30298.8|30258.8|30308.8|30268.8|30288.8|30248.8|26
1584525600000|2020-03-18 10:00:00|30297.9|30257.9|30307.9|30267.9|30307.9|30267.9|30278.8|30238.8|31
1584525900000|2020-03-18 10:05:00|30317.9|30277.9|30308.7|30268.7|30318.3|30278.3|30287.9|30247.9|172
1584526200000|2020-03-18 10:10:00|30308.3|30268.3|30315.9|30275.9|30321.4|30281.4|30308.3|30268.3|382
1584526500000|2020-03-18 10:15:00|30311.4|30271.4|30340.5|30300.5|30349.6|30309.6|30311.4|30271.4|137
1584526800000|2020-03-18 10:20:00|30340|30300|30349.1|30309.1|30358.7|30318.7|30329.6|30289.6|136
1584527100000|2020-03-18 10:25:00|30358.7|30318.7|30319.6|30279.6|30358.7|30318.7|30319.1|30279.1|134
1584527400000|2020-03-18 10:30:00|30309.6|30269.6|30328.7|30288.7|30329.1|30289.1|30309.1|30269.1|97
1584527700000|2020-03-18 10:35:00|30319.1|30279.1|30329.5|30289.5|30329.5|30289.5|30319.1|30279.1|19
1584528000000|2020-03-18 10:40:00|30338.6|30298.6|30338.6|30298.6|30339.5|30299.5|30338.6|30298.6|21
1584528300000|2020-03-18 10:45:00|30329.1|30289.1|30338.6|30298.6|30338.6|30298.6|30329.1|30289.1|42
1584528600000|2020-03-18 10:50:00|30329|30289|30309.9|30269.9|30329.5|30289.5|30309.5|30269.5|38
1584528900000|2020-03-18 10:55:00|30314.9|30274.9|30320.3|30280.3|30329.5|30289.5|30314.9|30274.9|29
1584529200000|2020-03-18 11:00:00|30329.5|30289.5|30319.4|30279.4|30329.5|30289.5|30309.9|30269.9|80
1584529500000|2020-03-18 11:05:00|30329.4|30289.4|30330.3|30290.3|30339.4|30299.4|30320.3|30280.3|124
1584529800000|2020-03-18 11:10:00|30331.2|30291.2|30351.2|30311.2|30351.2|30311.2|30311.2|30271.2|96
1584530100000|2020-03-18 11:15:00|30350.7|30310.7|30362|30322|30362.1|30322.1|30350.7|30310.7|135
1584530400000|2020-03-18 11:20:00|30361.6|30321.6|30401.1|30361.1|30410.3|30370.3|30361.2|30321.2|133
1584530700000|2020-03-18 11:25:00|30396.1|30356.1|30392|30352|30422|30382|30391.6|30351.6|52
1584531000000|2020-03-18 11:30:00|30391.6|30351.6|30372.9|30332.9|30392|30352|30372.9|30332.9|79
1584531300000|2020-03-18 11:35:00|30377.9|30337.9|30372|30332|30392|30352|30362|30322|37
1584531600000|2020-03-18 11:40:00|30372.4|30332.4|30382|30342|30382|30342|30367|30327|24
1584531900000|2020-03-18 11:45:00|30376.5|30336.5|30382|30342|30392|30352|30372.9|30332.9|117
1584532200000|2020-03-18 11:50:00|30381.9|30341.9|30381.9|30341.9|30381.9|30341.9|30381.9|30341.9|28
1584532500000|2020-03-18 11:55:00|30386.5|30346.5|30401.9|30361.9|30411.9|30371.9|30382.4|30342.4|111
1584532800000|2020-03-18 12:00:00|30397.4|30357.4|30411.9|30371.9|30411.9|30371.9|30391.9|30351.9|41
1584533100000|2020-03-18 12:05:00|30421|30381|30412.8|30372.8|30451.9|30411.9|30412.8|30372.8|225
1584533400000|2020-03-18 12:10:00|30402.8|30362.8|30401|30361|30411|30371|30381.9|30341.9|172
1584533700000|2020-03-18 12:15:00|30400.1|30360.1|30440.5|30400.5|30450.1|30410.1|30400.1|30360.1|176
1584534000000|2020-03-18 12:20:00|30440.1|30400.1|30380.1|30340.1|30440.1|30400.1|30380.1|30340.1|172
1584534300000|2020-03-18 12:25:00|30389.2|30349.2|30378.3|30338.3|30389.2|30349.2|30350.1|30310.1|238
1584534600000|2020-03-18 12:30:00|30373.7|30333.7|30376.5|30336.5|30378.3|30338.3|30337.8|30297.8|156
1584534900000|2020-03-18 12:35:00|30366.9|30326.9|30325.1|30285.1|30376.5|30336.5|30306.5|30266.5|324
1584535200000|2020-03-18 12:40:00|30324.7|30284.7|30269.1|30229.1|30343.8|30303.8|30268.2|30228.2|355
1584538200000|2020-03-18 13:30:00|30269|30229|30342.2|30302.2|30391.8|30351.8|30229|30189|1657
1584538500000|2020-03-18 13:35:00|30347.2|30307.2|30437.3|30397.3|30474.6|30434.6|30238.1|30198.1|1716
1584538800000|2020-03-18 13:40:00|30441.8|30401.8|30475.4|30435.4|30475.4|30435.4|30437.3|30397.3|1289
1584539100000|2020-03-18 13:45:00|30465.4|30425.4|30416.3|30376.3|30475.4|30435.4|30408.1|30368.1|1218
1584539400000|2020-03-18 13:50:00|30421.8|30381.8|30462.7|30422.7|30471.8|30431.8|30379.9|30339.9|677
1584539700000|2020-03-18 13:55:00|30457.2|30417.2|30438.1|30398.1|30461.8|30421.8|30417.2|30377.2|652
1584540000000|2020-03-18 14:00:00|30437.2|30397.2|30441.6|30401.6|30477.1|30437.1|30428.1|30388.1|583
1584540300000|2020-03-18 14:05:00|30442.5|30402.5|30297.9|30257.9|30451.6|30411.6|30297.9|30257.9|686
1584540600000|2020-03-18 14:10:00|30302.5|30262.5|30347.5|30307.5|30395.7|30355.7|30297.9|30257.9|674
1584540900000|2020-03-18 14:15:00|30347.9|30307.9|30347.9|30307.9|30367|30327|30308.8|30268.8|630
1584541200000|2020-03-18 14:20:00|30352.9|30312.9|30397.9|30357.9|30417.9|30377.9|30347.9|30307.9|358
1584541500000|2020-03-18 14:25:00|30388.8|30348.8|30360.6|30320.6|30389.7|30349.7|30321.5|30281.5|324
1584541800000|2020-03-18 14:30:00|30369.7|30329.7|30390.6|30350.6|30400.6|30360.6|30351.5|30311.5|400
1584542100000|2020-03-18 14:35:00|30400.6|30360.6|30459.6|30419.6|30459.6|30419.6|30390.6|30350.6|373
1584542400000|2020-03-18 14:40:00|30450.6|30410.6|30480.5|30440.5|30490.5|30450.5|30450.1|30410.1|452
1584542700000|2020-03-18 14:45:00|30486|30446|30492.3|30452.3|30493.2|30453.2|30481|30441|419
1584543000000|2020-03-18 14:50:00|30487.8|30447.8|30444.1|30404.1|30493.2|30453.2|30434.1|30394.1|557
1584543300000|2020-03-18 14:55:00|30453.2|30413.2|30400.9|30360.9|30473.2|30433.2|30395.9|30355.9|404
1584543600000|2020-03-18 15:00:00|30405.5|30365.5|30347.7|30307.7|30405.9|30365.9|30337.7|30297.7|519
1584543900000|2020-03-18 15:05:00|30337.7|30297.7|30401.4|30361.4|30405.9|30365.9|30337.7|30297.7|388
1584544200000|2020-03-18 15:10:00|30396.8|30356.8|30415|30375|30434.1|30394.1|30375.9|30335.9|508
1584544500000|2020-03-18 15:15:00|30405.9|30365.9|30464.1|30424.1|30464.5|30424.5|30395.4|30355.4|546
1584544800000|2020-03-18 15:20:00|30468.6|30428.6|30454.1|30414.1|30474.1|30434.1|30444.1|30404.1|301
1584545100000|2020-03-18 15:25:00|30464.1|30424.1|30405|30365|30474.1|30434.1|30405|30365|257
1584545400000|2020-03-18 15:30:00|30409.5|30369.5|30356.8|30316.8|30425|30385|30356.8|30316.8|366
1584545700000|2020-03-18 15:35:00|30365.9|30325.9|30356.8|30316.8|30385.8|30345.8|30351.3|30311.3|210
1584546000000|2020-03-18 15:40:00|30357.2|30317.2|30395.8|30355.8|30405.8|30365.8|30355.4|30315.4|408
1584546300000|2020-03-18 15:45:00|30386.7|30346.7|30455.8|30415.8|30464.9|30424.9|30375.8|30335.8|550
1584546600000|2020-03-18 15:50:00|30455.4|30415.4|30475.8|30435.8|30484.9|30444.9|30436.3|30396.3|294
1584546900000|2020-03-18 15:55:00|30466.7|30426.7|30411.3|30371.3|30484.9|30444.9|30405.8|30365.8|548
1584547200000|2020-03-18 16:00:00|30416.3|30376.3|30364.9|30324.9|30441.3|30401.3|30364.9|30324.9|377
1584547500000|2020-03-18 16:05:00|30364.4|30324.4|30361.7|30321.7|30400.3|30360.3|30350.3|30310.3|629
1584547800000|2020-03-18 16:10:00|30362.1|30322.1|30323|30283|30373|30333|30323|30283|319
1584548100000|2020-03-18 16:15:00|30322.1|30282.1|30333|30293|30343|30303|30303|30263|351
1584548400000|2020-03-18 16:20:00|30337.5|30297.5|30373|30333|30382.5|30342.5|30332.1|30292.1|164
1584548700000|2020-03-18 16:25:00|30372.5|30332.5|30393.9|30353.9|30403.9|30363.9|30372.5|30332.5|237
1584549000000|2020-03-18 16:30:00|30383.9|30343.9|30353.9|30313.9|30383.9|30343.9|30343.9|30303.9|177
1584549300000|2020-03-18 16:35:00|30344.8|30304.8|30402.9|30362.9|30412.5|30372.5|30334.8|30294.8|358
1584549600000|2020-03-18 16:40:00|30402|30362|30372.9|30332.9|30412|30372|30372.5|30332.5|179
1584549900000|2020-03-18 16:45:00|30372.5|30332.5|30333.8|30293.8|30372.5|30332.5|30332.9|30292.9|197
1584550200000|2020-03-18 16:50:00|30329.3|30289.3|30343.8|30303.8|30363.8|30323.8|30324.3|30284.3|211
1584550500000|2020-03-18 16:55:00|30339.3|30299.3|30325.7|30285.7|30359.3|30319.3|30315.7|30275.7|255
1584550800000|2020-03-18 17:00:00|30325.2|30285.2|30257|30217|30325.7|30285.7|30256.6|30216.6|360
1584551100000|2020-03-18 17:05:00|30252|30212|30279.3|30239.3|30284.3|30244.3|30226.6|30186.6|581
1584551400000|2020-03-18 17:10:00|30283.8|30243.8|30265.6|30225.6|30293.8|30253.8|30254.7|30214.7|336
1584551700000|2020-03-18 17:15:00|30265.2|30225.2|30302.8|30262.8|30303.8|30263.8|30265.2|30225.2|406
1584552000000|2020-03-18 17:20:00|30311.9|30271.9|30263.8|30223.8|30322.8|30282.8|30249.2|30209.2|305
1584552300000|2020-03-18 17:25:00|30264.2|30224.2|30283.7|30243.7|30293.7|30253.7|30244.7|30204.7|255
1584552600000|2020-03-18 17:30:00|30279.2|30239.2|30252.8|30212.8|30322.8|30282.8|30252.8|30212.8|437
1584552900000|2020-03-18 17:35:00|30248.3|30208.3|30217.3|30177.3|30261.9|30221.9|30211.9|30171.9|487
1584553200000|2020-03-18 17:40:00|30222.8|30182.8|30261.8|30221.8|30261.9|30221.9|30221.9|30181.9|348
1584553500000|2020-03-18 17:45:00|30257.3|30217.3|30270.9|30230.9|30271.8|30231.8|30231.8|30191.8|324
1584553800000|2020-03-18 17:50:00|30271.4|30231.4|30270.9|30230.9|30281.4|30241.4|30251.8|30211.8|304
1584554100000|2020-03-18 17:55:00|30280.9|30240.9|30222.7|30182.7|30280.9|30240.9|30212.7|30172.7|378
1584554400000|2020-03-18 18:00:00|30222.3|30182.3|30213.6|30173.6|30251.3|30211.3|30211.8|30171.8|630
1584554700000|2020-03-18 18:05:00|30222.7|30182.7|30239.5|30199.5|30250.9|30210.9|30191.8|30151.8|784
1584555000000|2020-03-18 18:10:00|30229.9|30189.9|30432|30392|30432.5|30392.5|30228.5|30188.5|2762
1584555300000|2020-03-18 18:15:00|30432.5|30392.5|30409.7|30369.7|30470.6|30430.6|30386.9|30346.9|1455
1584576000000|2020-03-19 00:00:00|30467.2|30427.2|30477.2|30437.2|30477.7|30437.7|30447.7|30407.7|535
1584576300000|2020-03-19 00:05:00|30477.7|30437.7|30478.6|30438.6|30479.1|30439.1|30469.1|30429.1|178
1584576600000|2020-03-19 00:10:00|30478.2|30438.2|30488.1|30448.1|30507.7|30467.7|30478.2|30438.2|121
1584576900000|2020-03-19 00:15:00|30493.6|30453.6|30488.1|30448.1|30498.1|30458.1|30488.1|30448.1|41
1584577200000|2020-03-19 00:20:00|30482.6|30442.6|30497.1|30457.1|30498.1|30458.1|30482.6|30442.6|40
1584577500000|2020-03-19 00:25:00|30497.6|30457.6|30477.1|30437.1|30497.6|30457.6|30477.1|30437.1|28
1584577800000|2020-03-19 00:30:00|30482.1|30442.1|30486.6|30446.6|30487.1|30447.1|30477.1|30437.1|34
1584578100000|2020-03-19 00:35:00|30486.1|30446.1|30492.1|30452.1|30492.1|30452.1|30477.1|30437.1|10
1584578400000|2020-03-19 00:40:00|30491.6|30451.6|30487|30447|30497.1|30457.1|30487|30447|14
1584578700000|2020-03-19 00:45:00|30491.5|30451.5|30487|30447|30497|30457|30486.5|30446.5|3
1584579000000|2020-03-19 00:50:00|30486.5|30446.5|30477|30437|30487|30447|30477|30437|33
1584579300000|2020-03-19 00:55:00|30476.5|30436.5|30477|30437|30477|30437|30467|30427|26
1584579600000|2020-03-19 01:00:00|30476.5|30436.5|30498.9|30458.9|30498.9|30458.9|30457|30417|51
1584579900000|2020-03-19 01:05:00|30499.4|30459.4|30498.9|30458.9|30500.4|30460.4|30488.9|30448.9|59
1584580200000|2020-03-19 01:10:00|30488.9|30448.9|30495.3|30455.3|30500.8|30460.8|30488.9|30448.9|47
1584580500000|2020-03-19 01:15:00|30499.8|30459.8|30490.8|30450.8|30499.8|30459.8|30485.8|30445.8|21
1584580800000|2020-03-19 01:20:00|30486.3|30446.3|30490.8|30450.8|30500.8|30460.8|30480.8|30440.8|52
1584581100000|2020-03-19 01:25:00|30490.3|30450.3|30490.3|30450.3|30500.8|30460.8|30489.8|30449.8|18
1584581400000|2020-03-19 01:30:00|30494.8|30454.8|30490.2|30450.2|30500.7|30460.7|30489.8|30449.8|19
1584581700000|2020-03-19 01:35:00|30490.7|30450.7|30505.7|30465.7|30512.2|30472.2|30490.2|30450.2|125
1584582000000|2020-03-19 01:40:00|30501.2|30461.2|30472.7|30432.7|30501.2|30461.2|30471.7|30431.7|38
1584582300000|2020-03-19 01:45:00|30482.2|30442.2|30483.6|30443.6|30491.7|30451.7|30482.2|30442.2|13
1584582600000|2020-03-19 01:50:00|30492.6|30452.6|30472.6|30432.6|30492.6|30452.6|30462.6|30422.6|29
1584582900000|2020-03-19 01:55:00|30467.6|30427.6|30452.6|30412.6|30468.1|30428.1|30452.6|30412.6|7
1584583200000|2020-03-19 02:00:00|30451.6|30411.6|30423.1|30383.1|30458.1|30418.1|30412.6|30372.6|146
1584583500000|2020-03-19 02:05:00|30422.6|30382.6|30402.6|30362.6|30422.6|30382.6|30392.6|30352.6|83
1584583800000|2020-03-19 02:10:00|30402.1|30362.1|30391.6|30351.6|30402.6|30362.6|30390.6|30350.6|183
1584584100000|2020-03-19 02:15:00|30396.1|30356.1|30430.1|30390.1|30440.1|30400.1|30396.1|30356.1|31
1584584400000|2020-03-19 02:20:00|30434.6|30394.6|30448.6|30408.6|30458.6|30418.6|30428.6|30388.6|41
1584584700000|2020-03-19 02:25:00|30444.1|30404.1|30486.1|30446.1|30487.1|30447.1|30438.6|30398.6|49
1584585000000|2020-03-19 02:30:00|30485.6|30445.6|30466.1|30426.1|30491.1|30451.1|30446.6|30406.6|92
1584585300000|2020-03-19 02:35:00|30465.6|30425.6|30456.5|30416.5|30476.1|30436.1|30446|30406|44
1584585600000|2020-03-19 02:40:00|30456|30416|30457|30417|30462|30422|30446.5|30406.5|33
1584585900000|2020-03-19 02:45:00|30456.5|30416.5|30477|30437|30486.5|30446.5|30456.5|30416.5|22
1584586200000|2020-03-19 02:50:00|30481.5|30441.5|30487|30447|30496.5|30456.5|30472|30432|10
1584586500000|2020-03-19 02:55:00|30486.5|30446.5|30491.9|30451.9|30506.5|30466.5|30482|30442|29
1584586800000|2020-03-19 03:00:00|30491.4|30451.4|30461.9|30421.9|30491.4|30451.4|30460.9|30420.9|15
1584587100000|2020-03-19 03:05:00|30461.4|30421.4|30470.4|30430.4|30475.4|30435.4|30455.4|30415.4|14
1584587400000|2020-03-19 03:10:00|30470.9|30430.9|30465.4|30425.4|30480.4|30440.4|30455.4|30415.4|7
1584587700000|2020-03-19 03:15:00|30469.9|30429.9|30460.4|30420.4|30469.9|30429.9|30455.4|30415.4|3
1584588000000|2020-03-19 03:20:00|30455.4|30415.4|30455.8|30415.8|30465.4|30425.4|30455.4|30415.4|2
1584588300000|2020-03-19 03:25:00|30455.3|30415.3|30475.3|30435.3|30475.3|30435.3|30446.3|30406.3|15
1584588600000|2020-03-19 03:30:00|30466.3|30426.3|30465.3|30425.3|30470.3|30430.3|30465.3|30425.3|2
1584588900000|2020-03-19 03:35:00|30470.3|30430.3|30470.3|30430.3|30475.3|30435.3|30465.3|30425.3|4
1584589200000|2020-03-19 03:40:00|30475.3|30435.3|30474.8|30434.8|30479.8|30439.8|30469.8|30429.8|9
1584589500000|2020-03-19 03:45:00|30475.3|30435.3|30478.7|30438.7|30484.3|30444.3|30474.2|30434.2|14
1584589800000|2020-03-19 03:50:00|30483.7|30443.7|30478.7|30438.7|30483.7|30443.7|30473.7|30433.7|5
1584590100000|2020-03-19 03:55:00|30483.2|30443.2|30483.7|30443.7|30483.7|30443.7|30478.7|30438.7|1
1584590400000|2020-03-19 04:00:00|30484.2|30444.2|30478.7|30438.7|30484.2|30444.2|30478.7|30438.7|2
1584590700000|2020-03-19 04:05:00|30474.2|30434.2|30484.2|30444.2|30484.2|30444.2|30474.2|30434.2|0
1584591000000|2020-03-19 04:10:00|30484.1|30444.1|30479.1|30439.1|30484.1|30444.1|30474.6|30434.6|7
1584591300000|2020-03-19 04:15:00|30474.6|30434.6|30473.1|30433.1|30483.1|30443.1|30473.1|30433.1|10
1584591600000|2020-03-19 04:20:00|30473.6|30433.6|30478.6|30438.6|30478.6|30438.6|30473.6|30433.6|3
1584591900000|2020-03-19 04:25:00|30473.1|30433.1|30483.1|30443.1|30483.6|30443.6|30473.1|30433.1|11
1584592200000|2020-03-19 04:30:00|30483.6|30443.6|30464|30424|30483.6|30443.6|30463.1|30423.1|25
1584592500000|2020-03-19 04:35:00|30473.5|30433.5|30478.5|30438.5|30479|30439|30473|30433|16
1584592800000|2020-03-19 04:40:00|30474|30434|30478.5|30438.5|30478.5|30438.5|30474|30434|5
1584593100000|2020-03-19 04:45:00|30483.5|30443.5|30483.5|30443.5|30483.5|30443.5|30478.5|30438.5|7
1584593400000|2020-03-19 04:50:00|30483|30443|30478.9|30438.9|30488.5|30448.5|30473.9|30433.9|14
1584593700000|2020-03-19 04:55:00|30474.9|30434.9|30469.4|30429.4|30474.9|30434.9|30464.9|30424.9|10
1584594000000|2020-03-19 05:00:00|30464.9|30424.9|30474.9|30434.9|30474.9|30434.9|30464.9|30424.9|4
1584594300000|2020-03-19 05:05:00|30469.9|30429.9|30474.9|30434.9|30474.9|30434.9|30469.9|30429.9|3
1584594600000|2020-03-19 05:10:00|30469.9|30429.9|30480.4|30440.4|30480.4|30440.4|30464.9|30424.9|10
1584594900000|2020-03-19 05:15:00|30479.9|30439.9|30485.3|30445.3|30494.8|30454.8|30479.9|30439.9|12
1584595200000|2020-03-19 05:20:00|30489.8|30449.8|30490.3|30450.3|30494.8|30454.8|30485.3|30445.3|9
1584595500000|2020-03-19 05:25:00|30485.8|30445.8|30490.3|30450.3|30490.3|30450.3|30484.8|30444.8|10
1584595800000|2020-03-19 05:30:00|30494.8|30454.8|30484.8|30444.8|30495.3|30455.3|30484.8|30444.8|12
1584596100000|2020-03-19 05:35:00|30489.2|30449.2|30493.7|30453.7|30494.2|30454.2|30489.2|30449.2|34
1584596400000|2020-03-19 05:40:00|30503.7|30463.7|30498.7|30458.7|30503.7|30463.7|30498.7|30458.7|15
1584596700000|2020-03-19 05:45:00|30503.2|30463.2|30503.7|30463.7|30503.7|30463.7|30493.7|30453.7|22
1584597000000|2020-03-19 05:50:00|30493.7|30453.7|30503.2|30463.2|30503.7|30463.7|30493.7|30453.7|7
1584597300000|2020-03-19 05:55:00|30498.7|30458.7|30502.6|30462.6|30503.7|30463.7|30493.7|30453.7|13
1584597600000|2020-03-19 06:00:00|30503.1|30463.1|30493.6|30453.6|30503.6|30463.6|30493.6|30453.6|71
1584597900000|2020-03-19 06:05:00|30498.6|30458.6|30493.6|30453.6|30503.6|30463.6|30493.6|30453.6|33
1584598200000|2020-03-19 06:10:00|30498.1|30458.1|30503.6|30463.6|30503.6|30463.6|30492.6|30452.6|40
1584598500000|2020-03-19 06:15:00|||||||||10
1584598800000|2020-03-19 06:20:00|30503|30463|30502.5|30462.5|30503.5|30463.5|30493|30453|142
1584599100000|2020-03-19 06:25:00|30503|30463|30502.5|30462.5|30503.5|30463.5|30493.5|30453.5|18
1584599400000|2020-03-19 06:30:00|30503.5|30463.5|30498|30458|30503.5|30463.5|30492.5|30452.5|217
1584599700000|2020-03-19 06:35:00|30502.5|30462.5|30491.4|30451.4|30502.5|30462.5|30482.5|30442.5|71
1584600000000|2020-03-19 06:40:00|30500.4|30460.4|30491.4|30451.4|30501.4|30461.4|30491.4|30451.4|123
1584600300000|2020-03-19 06:45:00|30495.9|30455.9|30496.9|30456.9|30496.9|30456.9|30490.9|30450.9|15
1584600600000|2020-03-19 06:50:00|30501.9|30461.9|30491.4|30451.4|30501.9|30461.9|30490.9|30450.9|30
1584600900000|2020-03-19 06:55:00|30495.9|30455.9|30500.3|30460.3|30500.3|30460.3|30490.3|30450.3|4
1584601200000|2020-03-19 07:00:00|30495.3|30455.3|30501.3|30461.3|30501.3|30461.3|30490.8|30450.8|149
1584601500000|2020-03-19 07:05:00|30500.8|30460.8|30500.8|30460.8|30501.3|30461.3|30500.3|30460.3|14
1584601800000|2020-03-19 07:10:00|30500.3|30460.3|30500.3|30460.3|30500.8|30460.8|30500.3|30460.3|153
1584602100000|2020-03-19 07:15:00|30500.2|30460.2|30502.8|30462.8|30503.3|30463.3|30493.3|30453.3|108
1584602400000|2020-03-19 07:20:00|30502.3|30462.3|30502.7|30462.7|30503.3|30463.3|30492.8|30452.8|389
1584602700000|2020-03-19 07:25:00|30502.2|30462.2|30493.2|30453.2|30502.7|30462.7|30493.2|30453.2|68
1584603000000|2020-03-19 07:30:00|30497.7|30457.7|30503.2|30463.2|30503.2|30463.2|30493.2|30453.2|276
1584603300000|2020-03-19 07:35:00|30498.7|30458.7|30494.2|30454.2|30498.7|30458.7|30493.2|30453.2|290
1584603600000|2020-03-19 07:40:00|30493.7|30453.7|30498.7|30458.7|30498.7|30458.7|30493.7|30453.7|21
1584603900000|2020-03-19 07:45:00|30494.2|30454.2|30503.7|30463.7|30504.2|30464.2|30494.2|30454.2|7
1584604200000|2020-03-19 07:50:00|30503.6|30463.6|30503.1|30463.1|30503.6|30463.6|30494.1|30454.1|7
1584604500000|2020-03-19 07:55:00|30494.1|30454.1|30494.1|30454.1|30504.1|30464.1|30494.1|30454.1|133
1584604800000|2020-03-19 08:00:00|30498.6|30458.6|30493.1|30453.1|30503.6|30463.6|30484.1|30444.1|12
1584605100000|2020-03-19 08:05:00|30484.1|30444.1|30473|30433|30493.1|30453.1|30473|30433|21
1584605400000|2020-03-19 08:10:00|30483|30443|30488|30448|30488.5|30448.5|30474.1|30434.1|17
1584605700000|2020-03-19 08:15:00|30492.5|30452.5|30492|30452|30493.5|30453.5|30482.5|30442.5|7
1584606000000|2020-03-19 08:20:00|30487.5|30447.5|30492|30452|30492.5|30452.5|30482|30442|13
1584606300000|2020-03-19 08:25:00|30491.9|30451.9|30492.4|30452.4|30492.4|30452.4|30487.4|30447.4|2
1584606600000|2020-03-19 08:30:00|30491.9|30451.9|30502.9|30462.9|30502.9|30462.9|30487.4|30447.4|120
1584606900000|2020-03-19 08:35:00|30502.4|30462.4|30502.9|30462.9|30502.9|30462.9|30501.9|30461.9|17
1584607200000|2020-03-19 08:40:00|30502.4|30462.4|30498.9|30458.9|30503.9|30463.9|30493.9|30453.9|42
1584607500000|2020-03-19 08:45:00|30493.9|30453.9|30498.9|30458.9|30503.9|30463.9|30493.9|30453.9|15
1584607800000|2020-03-19 08:50:00|30503.9|30463.9|30493.9|30453.9|30503.9|30463.9|30493.9|30453.9|37
1584608100000|2020-03-19 08:55:00|30502.8|30462.8|30503.8|30463.8|30503.9|30463.9|30493.9|30453.9|57
1584608400000|2020-03-19 09:00:00|30503.3|30463.3|30483.3|30443.3|30503.3|30463.3|30473.8|30433.8|71
1584608700000|2020-03-19 09:05:00|30483.8|30443.8|30493.8|30453.8|30503.8|30463.8|30483.8|30443.8|37
1584609000000|2020-03-19 09:10:00|30498.8|30458.8|30493.8|30453.8|30503.8|30463.8|30493.8|30453.8|35
1584609300000|2020-03-19 09:15:00|30489.3|30449.3|30493.8|30453.8|30493.8|30453.8|30483.8|30443.8|24
1584609600000|2020-03-19 09:20:00|30493.7|30453.7|30493.7|30453.7|30493.7|30453.7|30488.7|30448.7|9
1584609900000|2020-03-19 09:25:00|30492.7|30452.7|30464.7|30424.7|30492.7|30452.7|30454.7|30414.7|91
1584610200000|2020-03-19 09:30:00|30464.2|30424.2|30496.8|30456.8|30497.3|30457.3|30464.2|30424.2|59
1584610500000|2020-03-19 09:35:00|30506.8|30466.8|30507.8|30467.8|30507.8|30467.8|30505.8|30465.8|437
1584610800000|2020-03-19 09:40:00|30526.8|30486.8|30546.7|30506.7|30547.3|30507.3|30526.8|30486.8|718
1584611100000|2020-03-19 09:45:00|30547.3|30507.3|30546.7|30506.7|30547.3|30507.3|30545.2|30505.2|172
1584611400000|2020-03-19 09:50:00|30545.7|30505.7|30545.2|30505.2|30545.7|30505.7|30544.6|30504.6|87
1584611700000|2020-03-19 09:55:00|30545.7|30505.7|30554.1|30514.1|30554.6|30514.6|30543.6|30503.6|321
1584612000000|2020-03-19 10:00:00|30544.6|30504.6|30543|30503|30544.6|30504.6|30543|30503|374
1584612300000|2020-03-19 10:05:00|30543.6|30503.6|30543.5|30503.5|30554.6|30514.6|30542.5|30502.5|112
1584612600000|2020-03-19 10:10:00|30544.1|30504.1|30553|30513|30554.6|30514.6|30543.5|30503.5|42
1584612900000|2020-03-19 10:15:00|30553.5|30513.5|30551.4|30511.4|30553.5|30513.5|30542.5|30502.5|565
1584613200000|2020-03-19 10:20:00|30552.5|30512.5|30551.9|30511.9|30552.5|30512.5|30551.4|30511.4|64
1584613500000|2020-03-19 10:25:00|30551.4|30511.4|30550.3|30510.3|30551.4|30511.4|30550.3|30510.3|65
1584613800000|2020-03-19 10:30:00|30551.3|30511.3|30639.3|30599.3|30640.3|30600.3|30551.3|30511.3|417
1584614100000|2020-03-19 10:35:00|30630.3|30590.3|30740.3|30700.3|30740.3|30700.3|30630.3|30590.3|372
1584614400000|2020-03-19 10:40:00|30740.8|30700.8|30850.3|30810.3|30871.3|30831.3|30740.3|30700.3|640
1584614700000|2020-03-19 10:45:00|30845.8|30805.8|30831.8|30791.8|30850.3|30810.3|30831.3|30791.3|190
1584615000000|2020-03-19 10:50:00|30841.8|30801.8|30905.4|30865.4|30906.5|30866.5|30835.7|30795.7|740
1584615300000|2020-03-19 10:55:00|30915.4|30875.4|31186.4|31146.4|31208.8|31168.8|30896.5|30856.5|777
1584615600000|2020-03-19 11:00:00|31174.9|31134.9|31118.8|31078.8|31242.3|31202.3|31059.3|31019.3|316
1584615900000|2020-03-19 11:05:00|31114.3|31074.3|31143.8|31103.8|31172.8|31132.8|31113.3|31073.3|246
1584616200000|2020-03-19 11:10:00|31139.3|31099.3|31007.4|30967.4|31143.8|31103.8|30997.4|30957.4|260
1584616500000|2020-03-19 11:15:00|30997.9|30957.9|31030.1|30990.1|31048|31008|30917.9|30877.9|408
1584616800000|2020-03-19 11:20:00|31025.6|30985.6|31011.1|30971.1|31025.6|30985.6|30991.1|30951.1|135
1584617100000|2020-03-19 11:25:00|31010.1|30970.1|31030|30990|31030.1|30990.1|31010.1|30970.1|86
1584617400000|2020-03-19 11:30:00|31025.6|30985.6|30992.1|30952.1|31025.6|30985.6|30983.2|30943.2|219
1584617700000|2020-03-19 11:35:00|30992.6|30952.6|31005.5|30965.5|31010|30970|30936.3|30896.3|255
1584618000000|2020-03-19 11:40:00|31001|30961|31040|31000|31050|31010|31001|30961|128
1584618300000|2020-03-19 11:45:00|31044.4|31004.4|31147.8|31107.8|31147.8|31107.8|31030.5|30990.5|205
1584618600000|2020-03-19 11:50:00|31137.8|31097.8|31123.3|31083.3|31187.3|31147.3|31107.8|31067.8|332
1584618900000|2020-03-19 11:55:00|31128.3|31088.3|31107.3|31067.3|31133.3|31093.3|31107.3|31067.3|45
1584619200000|2020-03-19 12:00:00|31097.8|31057.8|31103.3|31063.3|31117.8|31077.8|31077.8|31037.8|240
1584619500000|2020-03-19 12:05:00|31098.8|31058.8|31118.8|31078.8|31118.8|31078.8|31059.9|31019.9|132
1584619800000|2020-03-19 12:10:00|31128.8|31088.8|31120.9|31080.9|31143.3|31103.3|31095.4|31055.4|325
1584620100000|2020-03-19 12:15:00|31110.9|31070.9|31146.6|31106.6|31158.8|31118.8|31100.9|31060.9|175
1584620400000|2020-03-19 12:20:00|31136.6|31096.6|31147.7|31107.7|31167.7|31127.7|31127.7|31087.7|323
1584620700000|2020-03-19 12:25:00|31157.7|31117.7|31102.6|31062.6|31162.1|31122.1|31102.6|31062.6|140
1584621000000|2020-03-19 12:30:00|31107.1|31067.1|31067.6|31027.6|31112.1|31072.1|31053.7|31013.7|191
1584621300000|2020-03-19 12:35:00|31068.1|31028.1|31117.6|31077.6|31156.5|31116.5|31058.1|31018.1|655
1584621600000|2020-03-19 12:40:00|31117.1|31077.1|31136.5|31096.5|31136.5|31096.5|31098.6|31058.6|478
1584624600000|2020-03-19 13:30:00|31156.3|31116.3|31687.4|31647.4|31976.8|31936.8|31137.3|31097.3|4527
1584624900000|2020-03-19 13:35:00|31711.4|31671.4|31467.7|31427.7|31716.9|31676.9|31466.7|31426.7|1529
1584625200000|2020-03-19 13:40:00|31477.7|31437.7|31506.7|31466.7|31506.7|31466.7|31382|31342|1284
1584625500000|2020-03-19 13:45:00|31516.7|31476.7|31479.8|31439.8|31555.6|31515.6|31478.8|31438.8|747
1584625800000|2020-03-19 13:50:00|31488.7|31448.7|31461.9|31421.9|31508.7|31468.7|31431.9|31391.9|1238
1584626100000|2020-03-19 13:55:00|31460.8|31420.8|31366.7|31326.7|31463|31423|31348.3|31308.3|963
1584626400000|2020-03-19 14:00:00|31366.1|31326.1|31601.3|31561.3|31637.1|31597.1|31366.1|31326.1|1410
1584626700000|2020-03-19 14:05:00|31610.8|31570.8|31787.8|31747.8|31864.8|31824.8|31610.8|31570.8|1453
1584627000000|2020-03-19 14:10:00|31788.8|31748.8|31786.9|31746.9|31924.8|31884.8|31774.4|31734.4|1829
1584627300000|2020-03-19 14:15:00|31791.4|31751.4|31745.6|31705.6|31827.4|31787.4|31669.8|31629.8|995
1584627600000|2020-03-19 14:20:00|31750.6|31710.6|31770|31730|31833.4|31793.4|31693.2|31653.2|574
1584627900000|2020-03-19 14:25:00|31780|31740|31667.4|31627.4|31784.5|31744.5|31638|31598|498
1584628200000|2020-03-19 14:30:00|31671.9|31631.9|31719.5|31679.5|31746.4|31706.4|31667.4|31627.4|699
1584628500000|2020-03-19 14:35:00|31710.6|31670.6|31748.5|31708.5|31821.3|31781.3|31710.6|31670.6|571
1584628800000|2020-03-19 14:40:00|31739.5|31699.5|31717.9|31677.9|31796.3|31756.3|31679.5|31639.5|743
1584629100000|2020-03-19 14:45:00|31718.4|31678.4|31766.3|31726.3|31775.2|31735.2|31717.4|31677.4|376
1584629400000|2020-03-19 14:50:00|31756.8|31716.8|31853|31813|31853|31813|31728.4|31688.4|591
1584629700000|2020-03-19 14:55:00|31852.5|31812.5|31754.6|31714.6|31877.5|31837.5|31745.1|31705.1|762
1584630000000|2020-03-19 15:00:00|31755.1|31715.1|31734|31694|31764.1|31724.1|31715.1|31675.1|343
1584630300000|2020-03-19 15:05:00|31735.1|31695.1|31694|31654|31735.1|31695.1|31636.1|31596.1|731
1584630600000|2020-03-19 15:10:00|31702.9|31662.9|31790.7|31750.7|31820.8|31780.8|31688.4|31648.4|492
1584630900000|2020-03-19 15:15:00|31791.3|31751.3|31849.6|31809.6|31849.7|31809.7|31781.3|31741.3|339
1584631200000|2020-03-19 15:20:00|31867.5|31827.5|31838.5|31798.5|31877.5|31837.5|31799.6|31759.6|843
1584631500000|2020-03-19 15:25:00|31837.5|31797.5|31857.4|31817.4|31858|31818|31824|31784|615
1584631800000|2020-03-19 15:30:00|31866.9|31826.9|31878.5|31838.5|31888.5|31848.5|31849.5|31809.5|667
1584632100000|2020-03-19 15:35:00|31882.9|31842.9|31875|31835|31918.4|31878.4|31870.6|31830.6|717
1584632400000|2020-03-19 15:40:00|31879.5|31839.5|31849.5|31809.5|31886.3|31846.3|31838.4|31798.4|450
1584632700000|2020-03-19 15:45:00|31848.4|31808.4|31817.3|31777.3|31853.9|31813.9|31803.4|31763.4|450
1584633000000|2020-03-19 15:50:00|31826.2|31786.2|31707.1|31667.1|31836.2|31796.2|31707.1|31667.1|504
1584633300000|2020-03-19 15:55:00|31701.6|31661.6|31464.7|31424.7|31706|31666|31425.8|31385.8|1051
1584633600000|2020-03-19 16:00:00|31465.3|31425.3|31402.6|31362.6|31474.7|31434.7|31372.6|31332.6|1016
1584633900000|2020-03-19 16:05:00|31393.1|31353.1|31390.2|31350.2|31432.5|31392.5|31384.7|31344.7|442
1584634200000|2020-03-19 16:10:00|31385.8|31345.8|31497.7|31457.7|31497.7|31457.7|31384.7|31344.7|593
1584634500000|2020-03-19 16:15:00|31497.1|31457.1|31423.5|31383.5|31497.1|31457.1|31386.8|31346.8|408
1584634800000|2020-03-19 16:20:00|31423|31383|31482.4|31442.4|31500.3|31460.3|31423|31383|216
1584635100000|2020-03-19 16:25:00|31483.5|31443.5|31579.2|31539.2|31579.2|31539.2|31483.5|31443.5|270
1584635400000|2020-03-19 16:30:00|31570.2|31530.2|31667|31627|31697|31657|31570.2|31530.2|474
1584635700000|2020-03-19 16:35:00|31666.4|31626.4|31623.7|31583.7|31675.9|31635.9|31596.9|31556.9|262
1584636000000|2020-03-19 16:40:00|31623.2|31583.2|31582.6|31542.6|31633.7|31593.7|31573.1|31533.1|287
1584636300000|2020-03-19 16:45:00|31578.1|31538.1|31594.2|31554.2|31662.6|31622.6|31573.7|31533.7|236
1584636600000|2020-03-19 16:50:00|31599.2|31559.2|31671.4|31631.4|31681.4|31641.4|31585.8|31545.8|557
1584636900000|2020-03-19 16:55:00|31662.5|31622.5|31639.2|31599.2|31677|31637|31602.5|31562.5|366
1584637200000|2020-03-19 17:00:00|31639.8|31599.8|31601.3|31561.3|31639.8|31599.8|31571.9|31531.9|255
1584637500000|2020-03-19 17:05:00|31600.8|31560.8|31570.2|31530.2|31610.3|31570.3|31541.3|31501.3|264
1584637800000|2020-03-19 17:10:00|31560.8|31520.8|31589.1|31549.1|31600.2|31560.2|31530.2|31490.2|147
1584638100000|2020-03-19 17:15:00|31589.6|31549.6|31645.8|31605.8|31674.7|31634.7|31580.2|31540.2|443
1584638400000|2020-03-19 17:20:00|31646.3|31606.3|31674.7|31634.7|31685.8|31645.8|31585.7|31545.7|558
1584638700000|2020-03-19 17:25:00|31675.8|31635.8|31723.5|31683.5|31742.5|31702.5|31675.2|31635.2|582
1584639000000|2020-03-19 17:30:00|31723|31683|31730.8|31690.8|31760.3|31720.3|31703.5|31663.5|267
1584639300000|2020-03-19 17:35:00|31725.8|31685.8|31692.4|31652.4|31731.3|31691.3|31681.8|31641.8|379
1584639600000|2020-03-19 17:40:00|31696.8|31656.8|31720.2|31680.2|31750.2|31710.2|31682.9|31642.9|217
1584639900000|2020-03-19 17:45:00|31721.2|31681.2|31720.1|31680.1|31730.2|31690.2|31680.1|31640.1|203
1584640200000|2020-03-19 17:50:00|31725.1|31685.1|31765.7|31725.7|31775.2|31735.2|31709.6|31669.6|556
1584640500000|2020-03-19 17:55:00|31771.3|31731.3|31750.1|31710.1|31775.7|31735.7|31734.6|31694.6|494
1584640800000|2020-03-19 18:00:00|31745.7|31705.7|31751.3|31711.3|31771.3|31731.3|31732.4|31692.4|496
1584641100000|2020-03-19 18:05:00|31755.7|31715.7|31620.1|31580.1|31755.7|31715.7|31610.1|31570.1|1008
1584641400000|2020-03-19 18:10:00|31615.7|31575.7|31380.1|31340.1|31650.1|31610.1|31329|31289|2694
1584641700000|2020-03-19 18:15:00|31375.6|31335.6|31286.7|31246.7|31391.2|31351.2|31259.3|31219.3|1173
1584662400000|2020-03-20 00:00:00|31490.4|31450.4|31721.4|31681.4|31741.4|31701.4|31447.1|31407.1|452
1584662700000|2020-03-20 00:05:00|31736.4|31696.4|31691.3|31651.3|31751.4|31711.4|31690.8|31650.8|157
1584663000000|2020-03-20 00:10:00|31690.8|31650.8|31679.6|31639.6|31710.8|31670.8|31675.8|31635.8|135
1584663300000|2020-03-20 00:15:00|31670.2|31630.2|31714.4|31674.4|31725|31685|31648.4|31608.4|146
1584663600000|2020-03-20 00:20:00|31715.6|31675.6|31779.9|31739.9|31780.4|31740.4|31705|31665|250
1584663900000|2020-03-20 00:25:00|31770.4|31730.4|31745.9|31705.9|31789.3|31749.3|31722.1|31682.1|155
1584664200000|2020-03-20 00:30:00|31740.9|31700.9|31742|31702|31752|31712|31721.5|31681.5|117
1584664500000|2020-03-20 00:35:00|31751.4|31711.4|31746.9|31706.9|31761.4|31721.4|31712.5|31672.5|68
1584664800000|2020-03-20 00:40:00|31751.4|31711.4|31775.7|31735.7|31790.2|31750.2|31741.4|31701.4|53
1584665100000|2020-03-20 00:45:00|31780.2|31740.2|31771.2|31731.2|31795.7|31755.7|31766.2|31726.2|21
1584665400000|2020-03-20 00:50:00|31770.7|31730.7|31782.3|31742.3|31786.8|31746.8|31761.2|31721.2|26
1584665700000|2020-03-20 00:55:00|31776.7|31736.7|31756.7|31716.7|31781.7|31741.7|31742.3|31702.3|76
1584666000000|2020-03-20 01:00:00|31752.3|31712.3|31771.1|31731.1|31782.2|31742.2|31742.3|31702.3|126
1584666300000|2020-03-20 01:05:00|31771.6|31731.6|31721|31681|31792.2|31752.2|31721|31681|108
1584666600000|2020-03-20 01:10:00|31730.4|31690.4|31630.4|31590.4|31731|31691|31600.4|31560.4|334
1584666900000|2020-03-20 01:15:00|31635.9|31595.9|31545.4|31505.4|31640.9|31600.9|31525.4|31485.4|119
1584667200000|2020-03-20 01:20:00|31546|31506|31565.9|31525.9|31570.9|31530.9|31545.4|31505.4|25
1584667500000|2020-03-20 01:25:00|31570.4|31530.4|31576|31536|31605.4|31565.4|31559.9|31519.9|107
1584667800000|2020-03-20 01:30:00|31576.6|31536.6|31528.8|31488.8|31576.6|31536.6|31513.8|31473.8|117
1584668100000|2020-03-20 01:35:00|31524.4|31484.4|31518.8|31478.8|31533.8|31493.8|31494.3|31454.3|157
1584668400000|2020-03-20 01:40:00|31523.2|31483.2|31518.1|31478.1|31538.8|31498.8|31498.7|31458.7|148
1584668700000|2020-03-20 01:45:00|31517.6|31477.6|31513.6|31473.6|31538.7|31498.7|31503.1|31463.1|33
1584669000000|2020-03-20 01:50:00|31518.1|31478.1|31534.2|31494.2|31543|31503|31513.1|31473.1|33
1584669300000|2020-03-20 01:55:00|31539.2|31499.2|31584.1|31544.1|31588|31548|31539.2|31499.2|29
1584669600000|2020-03-20 02:00:00|31583|31543|31590.1|31550.1|31590.1|31550.1|31553|31513|34
1584669900000|2020-03-20 02:05:00|31590.6|31550.6|31560.6|31520.6|31595|31555|31560.6|31520.6|32
1584670200000|2020-03-20 02:10:00|31568.3|31528.3|31617.7|31577.7|31617.7|31577.7|31568.3|31528.3|40
1584670500000|2020-03-20 02:15:00|31607.7|31567.7|31597|31557|31617.1|31577.1|31597|31557|37
1584670800000|2020-03-20 02:20:00|31592|31552|31587|31547|31597|31557|31586.4|31546.4|10
1584671100000|2020-03-20 02:25:00|31587.5|31547.5|31568.1|31528.1|31592.5|31552.5|31557.5|31517.5|23
1584671400000|2020-03-20 02:30:00|31568.6|31528.6|31579.1|31539.1|31588.6|31548.6|31568.6|31528.6|11
1584671700000|2020-03-20 02:35:00|31588.5|31548.5|31579.1|31539.1|31589.1|31549.1|31579.1|31539.1|26
1584672000000|2020-03-20 02:40:00|31588.5|31548.5|31588.5|31548.5|31599|31559|31588.5|31548.5|14
1584672300000|2020-03-20 02:45:00|31589|31549|31580.1|31540.1|31609|31569|31570.1|31530.1|52
1584672600000|2020-03-20 02:50:00|31585.1|31545.1|31580.1|31540.1|31600.1|31560.1|31580.1|31540.1|18
1584672900000|2020-03-20 02:55:00|31589.5|31549.5|31585.6|31545.6|31600|31560|31580|31540|6
1584673200000|2020-03-20 03:00:00|31589.4|31549.4|31580|31540|31600|31560|31570|31530|31
1584673500000|2020-03-20 03:05:00|31584.4|31544.4|31563.9|31523.9|31590|31550|31523.9|31483.9|58
1584673800000|2020-03-20 03:10:00|31564.5|31524.5|31598.9|31558.9|31603.3|31563.3|31564.5|31524.5|62
1584674100000|2020-03-20 03:15:00|31599.4|31559.4|31653.8|31613.8|31653.8|31613.8|31599.4|31559.4|62
1584674400000|2020-03-20 03:20:00|31654.4|31614.4|31643.8|31603.8|31654.4|31614.4|31623.8|31583.8|16
1584674700000|2020-03-20 03:25:00|31638.2|31598.2|31623.7|31583.7|31638.2|31598.2|31613.7|31573.7|13
1584675000000|2020-03-20 03:30:00|31633.7|31593.7|31633.7|31593.7|31643.7|31603.7|31623.7|31583.7|8
1584675300000|2020-03-20 03:35:00|31633.6|31593.6|31623.6|31583.6|31633.6|31593.6|31623.6|31583.6|1
1584675600000|2020-03-20 03:40:00|31624.2|31584.2|31623|31583|31633.6|31593.6|31618.6|31578.6|2
1584675900000|2020-03-20 03:45:00|31618.5|31578.5|31613.5|31573.5|31618.5|31578.5|31613.5|31573.5|1
1584676200000|2020-03-20 03:50:00|31614.1|31574.1|31614|31574|31623.5|31583.5|31614|31574|6
1584676500000|2020-03-20 03:55:00|31623.4|31583.4|31633.4|31593.4|31638.4|31598.4|31623.4|31583.4|6
1584676800000|2020-03-20 04:00:00|31633.9|31593.9|31633.9|31593.9|31638.4|31598.4|31633.4|31593.4|1
1584677100000|2020-03-20 04:05:00|31633.3|31593.3|31633.3|31593.3|31633.9|31593.9|31622.7|31582.7|16
1584677400000|2020-03-20 04:10:00|31632.7|31592.7|31637.6|31597.6|31638.2|31598.2|31632.7|31592.7|5
1584677700000|2020-03-20 04:15:00|31633.2|31593.2|31632.6|31592.6|31633.2|31593.2|31623.2|31583.2|3
1584678000000|2020-03-20 04:20:00|31633.2|31593.2|31632.5|31592.5|31633.2|31593.2|31623.1|31583.1|5
1584678300000|2020-03-20 04:25:00|31633.1|31593.1|31633.1|31593.1|31633.1|31593.1|31632.5|31592.5|0
1584678600000|2020-03-20 04:30:00|31627.5|31587.5|31623|31583|31633.1|31593.1|31603.6|31563.6|18
1584678900000|2020-03-20 04:35:00|31622.4|31582.4|31608|31568|31622.4|31582.4|31608|31568|6
1584679200000|2020-03-20 04:40:00|31607.9|31567.9|31641.7|31601.7|31642.3|31602.3|31602.9|31562.9|25
1584679500000|2020-03-20 04:45:00|31637.3|31597.3|31651.7|31611.7|31651.7|31611.7|31637.3|31597.3|26
1584679800000|2020-03-20 04:50:00|31651.6|31611.6|31652.2|31612.2|31662.2|31622.2|31651.1|31611.1|26
1584680100000|2020-03-20 04:55:00|31661.6|31621.6|31651|31611|31661.6|31621.6|31651|31611|34
1584680400000|2020-03-20 05:00:00|31651.6|31611.6|31650.9|31610.9|31661.5|31621.5|31650.9|31610.9|29
1584680700000|2020-03-20 05:05:00|31651.5|31611.5|31662|31622|31666.5|31626.5|31651.5|31611.5|7
1584681000000|2020-03-20 05:10:00|31661.5|31621.5|31651.4|31611.4|31662|31622|31650.8|31610.8|57
1584681300000|2020-03-20 05:15:00|31652|31612|31651.4|31611.4|31662|31622|31650.8|31610.8|22
1584681600000|2020-03-20 05:20:00|31651.9|31611.9|31661.9|31621.9|31661.9|31621.9|31651.3|31611.3|2
1584681900000|2020-03-20 05:25:00|31690.7|31650.7|31691.2|31651.2|31696.3|31656.3|31690.7|31650.7|11
1584682200000|2020-03-20 05:30:00|31681.2|31641.2|31691.2|31651.2|31691.2|31651.2|31670.6|31630.6|35
1584682500000|2020-03-20 05:35:00|31690.6|31650.6|31681.1|31641.1|31691.2|31651.2|31661.1|31621.1|11
1584682800000|2020-03-20 05:40:00|31680.5|31640.5|31681.7|31641.7|31691.1|31651.1|31671.1|31631.1|4
1584683100000|2020-03-20 05:45:00|31681.1|31641.1|31696|31656|31696|31656|31680.5|31640.5|8
1584683400000|2020-03-20 05:50:00|31695.4|31655.4|31681.6|31641.6|31695.4|31655.4|31681|31641|3
1584683700000|2020-03-20 05:55:00|31691.6|31651.6|31691.5|31651.5|31700.4|31660.4|31680.4|31640.4|29
1584684000000|2020-03-20 06:00:00|31690.9|31650.9|31710.3|31670.3|31710.9|31670.9|31681.5|31641.5|22
1584684300000|2020-03-20 06:05:00|31710.9|31670.9|31700.8|31660.8|31710.9|31670.9|31672|31632|30
1584684600000|2020-03-20 06:10:00|31701.4|31661.4|31661.9|31621.9|31701.4|31661.4|31661.9|31621.9|41
1584684900000|2020-03-20 06:15:00|31656.9|31616.9|31597.1|31557.1|31661.9|31621.9|31597.1|31557.1|57
1584685200000|2020-03-20 06:20:00|31607.1|31567.1|31588.3|31548.3|31617.1|31577.1|31587.7|31547.7|48
1584685500000|2020-03-20 06:25:00|31598.3|31558.3|31581.7|31541.7|31600.6|31560.6|31579.4|31539.4|97
1584685800000|2020-03-20 06:30:00|31581.1|31541.1|31498.7|31458.7|31581.1|31541.1|31478.7|31438.7|168
1584686100000|2020-03-20 06:35:00|31503.1|31463.1|31525.2|31485.2|31540.8|31500.8|31488.7|31448.7|115
1584686400000|2020-03-20 06:40:00|31536.3|31496.3|31530.7|31490.7|31546.3|31506.3|31526.3|31486.3|20
1584686700000|2020-03-20 06:45:00|31525.7|31485.7|31525.7|31485.7|31545.7|31505.7|31506.2|31466.2|107
1584687000000|2020-03-20 06:50:00|31521.2|31481.2|31605.6|31565.6|31605.6|31565.6|31516.2|31476.2|96
1584687300000|2020-03-20 06:55:00|31606.2|31566.2|31597.3|31557.3|31606.2|31566.2|31585.6|31545.6|43
1584687600000|2020-03-20 07:00:00|31592.9|31552.9|31588.5|31548.5|31598.5|31558.5|31579.6|31539.6|34
1584687900000|2020-03-20 07:05:00|31597.3|31557.3|31577.2|31537.2|31598.5|31558.5|31568.4|31528.4|73
1584688200000|2020-03-20 07:10:00|31568.4|31528.4|31483.1|31443.1|31568.4|31528.4|31473.7|31433.7|115
1584688500000|2020-03-20 07:15:00|31492.5|31452.5|31570.7|31530.7|31570.7|31530.7|31492.5|31452.5|50
1584688800000|2020-03-20 07:20:00|31560.7|31520.7|31521.8|31481.8|31570.1|31530.1|31521.8|31481.8|47
1584689100000|2020-03-20 07:25:00|31526.8|31486.8|31513.5|31473.5|31542.4|31502.4|31490.3|31450.3|94
1584689400000|2020-03-20 07:30:00|31514.1|31474.1|31544.7|31504.7|31554.1|31514.1|31504.1|31464.1|31
1584689700000|2020-03-20 07:35:00|31544.1|31504.1|31486.1|31446.1|31554.1|31514.1|31481.1|31441.1|120
1584690000000|2020-03-20 07:40:00|31491.1|31451.1|31490.5|31450.5|31529.9|31489.9|31480.5|31440.5|119
1584690300000|2020-03-20 07:45:00|31499.9|31459.9|31524.9|31484.9|31530.5|31490.5|31499.9|31459.9|45
1584690600000|2020-03-20 07:50:00|31519.9|31479.9|31524.2|31484.2|31529.9|31489.9|31509.2|31469.2|34
1584690900000|2020-03-20 07:55:00|31519.8|31479.8|31525.4|31485.4|31534.2|31494.2|31519.2|31479.2|36
1584691200000|2020-03-20 08:00:00|31529.8|31489.8|31539.7|31499.7|31559.8|31519.8|31524.8|31484.8|22
1584691500000|2020-03-20 08:05:00|31540.3|31500.3|31548.5|31508.5|31558.5|31518.5|31539.7|31499.7|57
1584691800000|2020-03-20 08:10:00|31539.1|31499.1|31558.5|31518.5|31558.5|31518.5|31528.5|31488.5|156
1584692100000|2020-03-20 08:15:00|31562.9|31522.9|31566.1|31526.1|31588.5|31548.5|31547.3|31507.3|59
1584692400000|2020-03-20 08:20:00|31556.7|31516.7|31516.6|31476.6|31556.7|31516.7|31506|31466|71
1584692700000|2020-03-20 08:25:00|31517.2|31477.2|31438.4|31398.4|31517.2|31477.2|31437.2|31397.2|122
1584693000000|2020-03-20 08:30:00|31442.8|31402.8|31456.3|31416.3|31479.5|31439.5|31438.4|31398.4|111
1584693300000|2020-03-20 08:35:00|31451.9|31411.9|31319|31279|31451.9|31411.9|31309|31269|227
1584693600000|2020-03-20 08:40:00|31309|31269|31337.1|31297.1|31346.6|31306.6|31309|31269|81
1584693900000|2020-03-20 08:45:00|31336.6|31296.6|31367.1|31327.1|31382.1|31342.1|31326.6|31286.6|96
1584694200000|2020-03-20 08:50:00|31366.5|31326.5|31376.5|31336.5|31387.1|31347.1|31356.5|31316.5|48
1584694500000|2020-03-20 08:55:00|31375.9|31335.9|31416.4|31376.4|31416.4|31376.4|31366.5|31326.5|96
1584694800000|2020-03-20 09:00:00|31426.4|31386.4|31455.8|31415.8|31475.8|31435.8|31416.4|31376.4|99
1584695100000|2020-03-20 09:05:00|31447|31407|31512.8|31472.8|31517.2|31477.2|31445.8|31405.8|77
1584695400000|2020-03-20 09:10:00|31517.2|31477.2|31511.6|31471.6|31531.6|31491.6|31501.6|31461.6|57
1584695700000|2020-03-20 09:15:00|31501.6|31461.6|31521.5|31481.5|31521.5|31481.5|31491.6|31451.6|81
1584696000000|2020-03-20 09:20:00|31525.9|31485.9|31463.3|31423.3|31531.5|31491.5|31453.3|31413.3|71
1584696300000|2020-03-20 09:25:00|31463.9|31423.9|31483.2|31443.2|31483.9|31443.9|31463.2|31423.2|45
1584696600000|2020-03-20 09:30:00|31492.6|31452.6|31502.6|31462.6|31502.6|31462.6|31478.2|31438.2|41
1584696900000|2020-03-20 09:35:00|31497|31457|31467|31427|31511.4|31471.4|31461.4|31421.4|50
1584697200000|2020-03-20 09:40:00|31462.6|31422.6|31413.7|31373.7|31481.3|31441.3|31406.1|31366.1|110
1584697500000|2020-03-20 09:45:00|31418.1|31378.1|31461.3|31421.3|31471.3|31431.3|31418.1|31378.1|37
1584697800000|2020-03-20 09:50:00|31461.9|31421.9|31481.3|31441.3|31481.3|31441.3|31461.9|31421.9|16
1584698100000|2020-03-20 09:55:00|31481.2|31441.2|31481.2|31441.2|31485.6|31445.6|31452.4|31412.4|46
1584698400000|2020-03-20 10:00:00|31472.4|31432.4|31491.2|31451.2|31491.2|31451.2|31471.2|31431.2|41
1584698700000|2020-03-20 10:05:00|31476.8|31436.8|31481.1|31441.1|31500.5|31460.5|31452.4|31412.4|77
1584699000000|2020-03-20 10:10:00|31482.3|31442.3|31462.3|31422.3|31482.3|31442.3|31461.1|31421.1|36
1584699300000|2020-03-20 10:15:00|31461.7|31421.7|31442.3|31402.3|31471.1|31431.1|31442.3|31402.3|18
1584699600000|2020-03-20 10:20:00|31447.3|31407.3|31452.8|31412.8|31457.8|31417.8|31432.8|31392.8|28
1584699900000|2020-03-20 10:25:00|31443.4|31403.4|31462.2|31422.2|31462.2|31422.2|31442.2|31402.2|27
1584700200000|2020-03-20 10:30:00|31461|31421|31422.1|31382.1|31462.2|31422.2|31412.1|31372.1|41
1584700500000|2020-03-20 10:35:00|31413.3|31373.3|31410.9|31370.9|31432.1|31392.1|31410.3|31370.3|37
1584700800000|2020-03-20 10:40:00|31420.3|31380.3|31420.9|31380.9|31430.9|31390.9|31410.9|31370.9|31
1584701100000|2020-03-20 10:45:00|31419.7|31379.7|31409.6|31369.6|31419.7|31379.7|31409.6|31369.6|26
1584701400000|2020-03-20 10:50:00|31419.6|31379.6|31433.4|31393.4|31443.4|31403.4|31419.6|31379.6|44
1584701700000|2020-03-20 10:55:00|31429|31389|31407.1|31367.1|31429|31389|31407.1|31367.1|56
1584702000000|2020-03-20 11:00:00|31411.5|31371.5|31422.1|31382.1|31445.9|31405.9|31411.5|31371.5|49
1584702300000|2020-03-20 11:05:00|31421.5|31381.5|31447|31407|31457.1|31417.1|31407.1|31367.1|53
1584702600000|2020-03-20 11:10:00|31447.7|31407.7|31495.8|31455.8|31496.4|31456.4|31447|31407|67
1584702900000|2020-03-20 11:15:00|31500.8|31460.8|31515.2|31475.2|31535.2|31495.2|31500.8|31460.8|106
1584703200000|2020-03-20 11:20:00|31514.6|31474.6|31485.7|31445.7|31514.6|31474.6|31465.7|31425.7|56
1584703500000|2020-03-20 11:25:00|31486.3|31446.3|31451.3|31411.3|31500.7|31460.7|31436.9|31396.9|109
1584703800000|2020-03-20 11:30:00|31446.9|31406.9|31446.8|31406.8|31461.9|31421.9|31436.3|31396.3|42
1584704100000|2020-03-20 11:35:00|31436.8|31396.8|31466.2|31426.2|31466.8|31426.8|31436.8|31396.8|25
1584704400000|2020-03-20 11:40:00|31456.2|31416.2|31406.8|31366.8|31456.8|31416.8|31406.8|31366.8|189
1584704700000|2020-03-20 11:45:00|31407.4|31367.4|31406.7|31366.7|31426.7|31386.7|31406.7|31366.7|31
1584705000000|2020-03-20 11:50:00|31416.1|31376.1|31426.1|31386.1|31426.7|31386.7|31406.7|31366.7|48
1584705300000|2020-03-20 11:55:00|31425.5|31385.5|31436|31396|31456.1|31416.1|31416.7|31376.7|50
1584705600000|2020-03-20 12:00:00|31436.6|31396.6|31456.6|31416.6|31466.6|31426.6|31427.2|31387.2|133
1584705900000|2020-03-20 12:05:00|31461|31421|31477.2|31437.2|31486.6|31446.6|31456.6|31416.6|112
1584706200000|2020-03-20 12:10:00|31477.8|31437.8|31507.1|31467.1|31507.1|31467.1|31467.7|31427.7|58
1584706500000|2020-03-20 12:15:00|31506.5|31466.5|31526.5|31486.5|31535.3|31495.3|31496.5|31456.5|45
1584706800000|2020-03-20 12:20:00|31525.9|31485.9|31555.2|31515.2|31564|31524|31525.9|31485.9|36
1584707100000|2020-03-20 12:25:00|31564|31524|31610.8|31570.8|31615.2|31575.2|31559|31519|81
1584707400000|2020-03-20 12:30:00|31615.2|31575.2|31646.4|31606.4|31665.1|31625.1|31605.8|31565.8|54
1584707700000|2020-03-20 12:35:00|31655.7|31615.7|31621.9|31581.9|31665.1|31625.1|31616.3|31576.3|109
1584708000000|2020-03-20 12:40:00|31597.5|31557.5|31606.3|31566.3|31606.3|31566.3|31557.5|31517.5|102
1584711000000|2020-03-20 13:30:00|31678.5|31638.5|31527.5|31487.5|31739.1|31699.1|31488.1|31448.1|2177
1584711300000|2020-03-20 13:35:00|31523.1|31483.1|31462.9|31422.9|31556.8|31516.8|31406.6|31366.6|1282
1584711600000|2020-03-20 13:40:00|31464.1|31424.1|31521.7|31481.7|31585.6|31545.6|31443.5|31403.5|842
1584711900000|2020-03-20 13:45:00|31520.4|31480.4|31554.3|31514.3|31581.9|31541.9|31479.2|31439.2|433
1584712200000|2020-03-20 13:50:00|31553.7|31513.7|31564.3|31524.3|31583.1|31543.1|31551.8|31511.8|583
1584712500000|2020-03-20 13:55:00|31568.7|31528.7|31574.8|31534.8|31584.2|31544.2|31526.7|31486.7|363
1584712800000|2020-03-20 14:00:00|31575.4|31535.4|31641.7|31601.7|31651.7|31611.7|31545.4|31505.4|600
1584713100000|2020-03-20 14:05:00|31650.5|31610.5|31601.7|31561.7|31661.1|31621.1|31582.9|31542.9|372
1584713400000|2020-03-20 14:10:00|31611.1|31571.1|31529|31489|31611.7|31571.7|31489.6|31449.6|614
1584713700000|2020-03-20 14:15:00|31519|31479|31455.1|31415.1|31567.8|31527.8|31436.3|31396.3|751
1584714000000|2020-03-20 14:20:00|31450.7|31410.7|31523.3|31483.3|31589|31549|31450.7|31410.7|414
1584714300000|2020-03-20 14:25:00|31518.9|31478.9|31567|31527|31571.4|31531.4|31475.7|31435.7|791
1584714600000|2020-03-20 14:30:00|31562|31522|31624.6|31584.6|31644|31604|31541.4|31501.4|341
1584714900000|2020-03-20 14:35:00|31624|31584|31580.7|31540.7|31655.2|31615.2|31580.1|31540.1|332
1584715200000|2020-03-20 14:40:00|31581.3|31541.3|31605.7|31565.7|31648.8|31608.8|31581.3|31541.3|440
1584715500000|2020-03-20 14:45:00|31605|31565|31598.8|31558.8|31620|31580|31570|31530|452
1584715800000|2020-03-20 14:50:00|31588.8|31548.8|31570|31530|31608.8|31568.8|31570|31530|464
1584716100000|2020-03-20 14:55:00|31560|31520|31531.2|31491.2|31570|31530|31521.2|31481.2|730
1584716400000|2020-03-20 15:00:00|31531.8|31491.8|31562.4|31522.4|31582.4|31542.4|31523.6|31483.6|322
1584716700000|2020-03-20 15:05:00|31553|31513|31591.1|31551.1|31591.1|31551.1|31523.6|31483.6|510
1584717000000|2020-03-20 15:10:00|31601.1|31561.1|31685.5|31645.5|31686.2|31646.2|31601.1|31561.1|510
1584717300000|2020-03-20 15:15:00|31686.1|31646.1|31731.8|31691.8|31799.9|31759.9|31684.9|31644.9|604
1584717600000|2020-03-20 15:20:00|31723|31683|31663.6|31623.6|31761.2|31721.2|31663.6|31623.6|573
1584717900000|2020-03-20 15:25:00|31663|31623|31657.9|31617.9|31673.6|31633.6|31634.8|31594.8|338
1584718200000|2020-03-20 15:30:00|31662.3|31622.3|31713.5|31673.5|31732.3|31692.3|31647.9|31607.9|354
1584718500000|2020-03-20 15:35:00|31717.9|31677.9|31740.4|31700.4|31769.8|31729.8|31712.9|31672.9|337
1584718800000|2020-03-20 15:40:00|31739.8|31699.8|31721|31681|31749.8|31709.8|31682.2|31642.2|330
1584719100000|2020-03-20 15:45:00|31719.7|31679.7|31759.7|31719.7|31769.7|31729.7|31719.7|31679.7|256
1584719400000|2020-03-20 15:50:00|31764.1|31724.1|31769|31729|31788.4|31748.4|31728.4|31688.4|282
1584719700000|2020-03-20 15:55:00|31768.4|31728.4|31784.7|31744.7|31790.3|31750.3|31748.4|31708.4|422
1584720000000|2020-03-20 16:00:00|31780.3|31740.3|31810.9|31770.9|31868.5|31828.5|31775.3|31735.3|719
1584720300000|2020-03-20 16:05:00|31802.2|31762.2|31796.5|31756.5|31854.7|31814.7|31785.9|31745.9|465
1584720600000|2020-03-20 16:10:00|31797.2|31757.2|31764.6|31724.6|31820.9|31780.9|31763.4|31723.4|313
1584720900000|2020-03-20 16:15:00|31763.4|31723.4|31817.8|31777.8|31827.2|31787.2|31754.6|31714.6|480
1584721200000|2020-03-20 16:20:00|31822.2|31782.2|31804.6|31764.6|31855.9|31815.9|31769.6|31729.6|699
1584721500000|2020-03-20 16:25:00|31822.1|31782.1|31775.8|31735.8|31832.1|31792.1|31775.8|31735.8|429
1584721800000|2020-03-20 16:30:00|31774.6|31734.6|31868.3|31828.3|31868.3|31828.3|31770.2|31730.2|397
1584722100000|2020-03-20 16:35:00|31863.9|31823.9|31971.4|31931.4|32039.6|31999.6|31858.3|31818.3|1132
1584722400000|2020-03-20 16:40:00|31970.8|31930.8|32020.1|31980.1|32058.2|32018.2|31960.7|31920.7|241
1584722700000|2020-03-20 16:45:00|32020.7|31980.7|31955|31915|32020.7|31980.7|31934.4|31894.4|310
1584723000000|2020-03-20 16:50:00|31954.4|31914.4|32062.5|32022.5|32071.8|32031.8|31879.3|31839.3|520
1584723300000|2020-03-20 16:55:00|32066.8|32026.8|32031.2|31991.2|32116.9|32076.9|32011.8|31971.8|517
1584723600000|2020-03-20 17:00:00|32021.8|31981.8|32063.6|32023.6|32089.3|32049.3|31984.3|31944.3|421
1584723900000|2020-03-20 17:05:00|32064.3|32024.3|32034.2|31994.2|32086.7|32046.7|32019.2|31979.2|256
1584724200000|2020-03-20 17:10:00|32039.2|31999.2|32054.8|32014.8|32089.2|32049.2|32039.2|31999.2|261
1584724500000|2020-03-20 17:15:00|32059.1|32019.1|32263.5|32223.5|32332.2|32292.2|32059.1|32019.1|1163
1584724800000|2020-03-20 17:20:00|32259.1|32219.1|32390.9|32350.9|32445.9|32405.9|32259.1|32219.1|1432
1584725100000|2020-03-20 17:25:00|32381.5|32341.5|32389.6|32349.6|32404|32364|32349|32309|469
1584725400000|2020-03-20 17:30:00|32389|32349|32378.3|32338.3|32399.6|32359.6|32350.2|32310.2|312
1584725700000|2020-03-20 17:35:00|32377.7|32337.7|32387.6|32347.6|32417.6|32377.6|32348.9|32308.9|544
1584726000000|2020-03-20 17:40:00|32378.9|32338.9|32429.5|32389.5|32438.8|32398.8|32330.1|32290.1|494
1584726300000|2020-03-20 17:45:00|32428.8|32388.8|32487.5|32447.5|32496.3|32456.3|32410.1|32370.1|574
1584726600000|2020-03-20 17:50:00|32488.2|32448.2|32498.7|32458.7|32529.4|32489.4|32448.8|32408.8|582
1584726900000|2020-03-20 17:55:00|32493.7|32453.7|32526.2|32486.2|32526.2|32486.2|32447.4|32407.4|698
1584727200000|2020-03-20 18:00:00|32536.2|32496.2|32519.9|32479.9|32540.5|32500.5|32424.9|32384.9|1462
1584727500000|2020-03-20 18:05:00|32515.5|32475.5|32494.8|32454.8|32529.9|32489.9|32458.6|32418.6|1164
1584727800000|2020-03-20 18:10:00|32493.5|32453.5|32404.7|32364.7|32516|32476|32369.7|32329.7|2802
1584728100000|2020-03-20 18:15:00|32405.3|32365.3|32161.6|32121.6|32408.5|32368.5|32149.7|32066|1027
1584921600000|2020-03-23 00:00:00|32270.2|32230.2|32726.3|32686.3|32773.9|32733.9|32270.2|32230.2|1355
1584921900000|2020-03-23 00:05:00|32724.7|32684.7|32970.9|32930.9|33004.4|32964.4|32692.1|32652.1|796
1584922200000|2020-03-23 00:10:00|32970.1|32930.1|32990.7|32950.7|33055.6|33015.6|32800.7|32760.1|470
1584922500000|2020-03-23 00:15:00|32989.9|32949.9|32912.7|32872.7|33007.1|32967.1|32910.2|32870.2|115
1584922800000|2020-03-23 00:20:00|32913.5|32873.5|32991.6|32951.6|33018.2|32978.2|32883.4|32843.4|90
1584923100000|2020-03-23 00:25:00|32995.8|32955.8|32966.7|32926.7|32996.5|32956.5|32948.3|32908.3|67
1584923400000|2020-03-23 00:30:00|32970.8|32930.8|32727.6|32687.6|32971.7|32931.7|32727.6|32687.6|328
1584923700000|2020-03-23 00:35:00|32726|32686|32756|32716|32767.6|32727.6|32710.8|32670.8|105
1584924000000|2020-03-23 00:40:00|32769.3|32729.3|32828.6|32788.6|32850.4|32810.4|32769.3|32729.3|220
1584924300000|2020-03-23 00:45:00|32829.4|32789.4|32805.3|32765.3|32850.4|32810.4|32800.3|32760.3|34
1584924600000|2020-03-23 00:50:00|32810.3|32770.3|32790.3|32750.3|32814.5|32774.5|32785.3|32745.3|24
1584924900000|2020-03-23 00:55:00|32789.5|32749.5|32806.7|32766.7|32807.5|32767.5|32759.2|32719.2|60
1584925200000|2020-03-23 01:00:00|32807.5|32767.5|32797.6|32757.6|32834.3|32794.3|32782.6|32742.6|118
1584925500000|2020-03-23 01:05:00|32792.6|32752.6|32805.3|32765.3|32805.3|32765.3|32751|32711|69
1584925800000|2020-03-23 01:10:00|32806.9|32766.9|32760.2|32720.2|32806.9|32766.9|32740.2|32700.2|49
1584926100000|2020-03-23 01:15:00|32765.2|32725.2|32724.1|32684.1|32765.2|32725.2|32692.5|32652.5|136
1584926400000|2020-03-23 01:20:00|32719.1|32679.1|32738.3|32698.3|32763.4|32723.4|32718.3|32678.3|24
1584926700000|2020-03-23 01:25:00|32737.5|32697.5|32724.9|32684.9|32750.9|32710.9|32691.6|32651.6|85
1584927000000|2020-03-23 01:30:00|32719.9|32679.9|32720.5|32680.5|32723.1|32683.1|32693.9|32653.9|65
1584927300000|2020-03-23 01:35:00|32719.7|32679.7|32720.5|32680.5|32725.5|32685.5|32705.5|32665.5|10
1584927600000|2020-03-23 01:40:00|32721.3|32681.3|32701.3|32661.3|32725.5|32685.5|32701.3|32661.3|17
1584927900000|2020-03-23 01:45:00|32700.4|32660.4|32706.3|32666.3|32713|32673|32681.3|32641.3|71
1584928200000|2020-03-23 01:50:00|32701.3|32661.3|32720.5|32680.5|32721.3|32681.3|32697.1|32657.1|35
1584928500000|2020-03-23 01:55:00|32716.3|32676.3|32714.6|32674.6|32728.8|32688.8|32714.6|32674.6|26
1584928800000|2020-03-23 02:00:00|32718.8|32678.8|32692.9|32652.9|32733.8|32693.8|32692.9|32652.9|27
1584929100000|2020-03-23 02:05:00|32697.9|32657.9|32692.8|32652.8|32698.7|32658.7|32687.9|32647.9|10
1584929400000|2020-03-23 02:10:00|32697|32657|32687.8|32647.8|32698.6|32658.6|32678.6|32638.6|52
1584929700000|2020-03-23 02:15:00|32682.8|32642.8|32686.9|32646.9|32687.8|32647.8|32682.8|32642.8|5
1584930000000|2020-03-23 02:20:00|32681.9|32641.9|32621.8|32581.8|32686.1|32646.1|32621.8|32581.8|19
1584930300000|2020-03-23 02:25:00|32626.8|32586.8|32644.3|32604.3|32673.5|32633.5|32621.8|32581.8|23
1584930600000|2020-03-23 02:30:00|32648.4|32608.4|32648.4|32608.4|32653.4|32613.4|32630.1|32590.1|10
1584930900000|2020-03-23 02:35:00|32649.2|32609.2|32690|32650|32690|32650|32634.2|32594.2|37
1584931200000|2020-03-23 02:40:00|32689.2|32649.2|32728.2|32688.2|32733.2|32693.2|32666.5|32626.5|71
1584931500000|2020-03-23 02:45:00|32723.2|32683.2|32778.2|32738.2|32779.1|32739.1|32723.2|32683.2|42
1584931800000|2020-03-23 02:50:00|32779|32739|32788.2|32748.2|32799.9|32759.9|32774.9|32734.9|31
1584932100000|2020-03-23 02:55:00|32784|32744|32874|32834|32879.1|32839.1|32784|32744|196
1584932400000|2020-03-23 03:00:00|32883.2|32843.2|32884|32844|32912.4|32872.4|32878.2|32838.2|86
1584932700000|2020-03-23 03:05:00|32879|32839|32858|32818|32913.2|32873.2|32848|32808|51
1584933000000|2020-03-23 03:10:00|32863|32823|32843.8|32803.8|32863|32823|32833.8|32793.8|9
1584933300000|2020-03-23 03:15:00|32843|32803|32805.4|32765.4|32847.1|32807.1|32799.5|32759.5|23
1584933600000|2020-03-23 03:20:00|32804.5|32764.5|32871.1|32831.1|32883.7|32843.7|32804.5|32764.5|46
1584933900000|2020-03-23 03:25:00|32870.3|32830.3|32943.6|32903.6|32949.4|32909.4|32867.7|32827.7|46
1584934200000|2020-03-23 03:30:00|32944.4|32904.4|32895.2|32855.2|32951.1|32911.1|32890.2|32850.2|65
1584934500000|2020-03-23 03:35:00|32899.4|32859.4|32896.1|32856.1|32923.6|32883.6|32887.7|32847.7|30
1584934800000|2020-03-23 03:40:00|32891.9|32851.9|32862.6|32822.6|32896.1|32856.1|32857.7|32817.7|5
1584935100000|2020-03-23 03:45:00|32863.5|32823.5|32863.4|32823.4|32867.6|32827.6|32858.4|32818.4|1
1584935400000|2020-03-23 03:50:00|32867.6|32827.6|32790.7|32750.7|32873.4|32833.4|32775.7|32735.7|61
1584935700000|2020-03-23 03:55:00|32791.6|32751.6|32805.7|32765.7|32822.5|32782.5|32791.6|32751.6|21
1584936000000|2020-03-23 04:00:00|32801.5|32761.5|32794.8|32754.8|32801.5|32761.5|32785.7|32745.7|25
1584936300000|2020-03-23 04:05:00|32789.8|32749.8|32763.9|32723.9|32789.8|32749.8|32749.7|32709.7|16
1584936600000|2020-03-23 04:10:00|32763|32723|32792.2|32752.2|32793|32753|32763|32723|6
1584936900000|2020-03-23 04:15:00|32790.5|32750.5|32799.7|32759.7|32803.8|32763.8|32780.5|32740.5|2
1584937200000|2020-03-23 04:20:00|32795.5|32755.5|32842.1|32802.1|32846.3|32806.3|32794.7|32754.7|8
1584937500000|2020-03-23 04:25:00|32837.1|32797.1|32817.1|32777.1|32845.5|32805.5|32816.3|32776.3|2
1584937800000|2020-03-23 04:30:00|32821.3|32781.3|32870.5|32830.5|32885.5|32845.5|32817.1|32777.1|84
1584938100000|2020-03-23 04:35:00|32866.3|32826.3|32877.1|32837.1|32877.1|32837.1|32847.1|32807.1|20
1584938400000|2020-03-23 04:40:00|32877|32837|32897|32857|32897|32857|32867|32827|4
1584938700000|2020-03-23 04:45:00|32896.2|32856.2|32873.6|32833.6|32896.2|32856.2|32872.8|32832.8|6
1584939000000|2020-03-23 04:50:00|32877.8|32837.8|32888.5|32848.5|32888.5|32848.5|32877.7|32837.7|6
1584939300000|2020-03-23 04:55:00|32892.7|32852.7|32893.5|32853.5|32902.7|32862.7|32892.7|32852.7|4
1584939600000|2020-03-23 05:00:00|32887.6|32847.6|32888.4|32848.4|32896.8|32856.8|32887.6|32847.6|6
1584939900000|2020-03-23 05:05:00|32874.3|32834.3|32852.5|32812.5|32900.1|32860.1|32839.2|32799.2|61
1584940200000|2020-03-23 05:10:00|32856.7|32816.7|32865.8|32825.8|32870.8|32830.8|32837.5|32797.5|13
1584940500000|2020-03-23 05:15:00|32860.8|32820.8|32859.9|32819.9|32865.8|32825.8|32851.6|32811.6|6
1584940800000|2020-03-23 05:20:00|32860.7|32820.7|32866.6|32826.6|32872.4|32832.4|32830.7|32790.7|23
1584941100000|2020-03-23 05:25:00|32862.4|32822.4|32899|32859|32899|32859|32862.4|32822.4|7
1584941400000|2020-03-23 05:30:00|32909|32869|32874.8|32834.8|32912.4|32872.4|32863.2|32823.2|21
1584941700000|2020-03-23 05:35:00|32873.2|32833.2|32868.1|32828.1|32884.8|32844.8|32858.1|32818.1|9
1584942000000|2020-03-23 05:40:00|32873.1|32833.1|32888|32848|32888|32848|32869.7|32829.7|4
1584942300000|2020-03-23 05:45:00|32883.8|32843.8|32922.1|32882.1|32923.8|32883.8|32883.8|32843.8|15
1584942600000|2020-03-23 05:50:00|32922.9|32882.9|32957|32917|32966.2|32926.2|32922.9|32882.9|97
1584942900000|2020-03-23 05:55:00|32956.2|32916.2|32956.1|32916.1|32966.2|32926.2|32941.1|32901.1|31
1584943200000|2020-03-23 06:00:00|32956.9|32916.9|32932.7|32892.7|32956.9|32916.9|32931.9|32891.9|10
1584943500000|2020-03-23 06:05:00|32928.5|32888.5|32946.8|32906.8|32947.7|32907.7|32927.7|32887.7|8
1584943800000|2020-03-23 06:10:00|32947.7|32907.7|32999.3|32959.3|32999.3|32959.3|32937.6|32897.6|82
1584944100000|2020-03-23 06:15:00|32995.2|32955.2|33000.1|32960.1|33001|32961|32991|32951|25
1584944400000|2020-03-23 06:20:00|33000.9|32960.9|33030.9|32990.9|33032.6|32992.6|33000.9|32960.9|23
1584944700000|2020-03-23 06:25:00|33032.5|32992.5|32970|32930|33032.5|32992.5|32969.2|32929.2|10
1584945000000|2020-03-23 06:30:00|32969.2|32929.2|32978.3|32938.3|32984.1|32944.1|32964.1|32924.1|11
1584945300000|2020-03-23 06:35:00|32974.1|32934.1|32963.2|32923.2|32974.1|32934.1|32943.3|32903.3|16
1584945600000|2020-03-23 06:40:00|32958.2|32918.2|32959|32919|32968.2|32928.2|32953.2|32913.2|8
1584945900000|2020-03-23 06:45:00|32969|32929|32957.3|32917.3|32991.5|32951.5|32952.3|32912.3|13
1584946200000|2020-03-23 06:50:00|32953.1|32913.1|32964.8|32924.8|32984.8|32944.8|32938.1|32898.1|36
1584946500000|2020-03-23 06:55:00|32965.6|32925.6|32973|32933|32979.7|32939.7|32959.7|32919.7|59
1584946800000|2020-03-23 07:00:00|32977.2|32937.2|32988|32948|33005.5|32965.5|32972.2|32932.2|30
1584947100000|2020-03-23 07:05:00|32986.3|32946.3|32991.3|32951.3|32995.4|32955.4|32977.1|32937.1|20
1584947400000|2020-03-23 07:10:00|32987.1|32947.1|32975.4|32935.4|32990.4|32950.4|32967.1|32927.1|14
1584947700000|2020-03-23 07:15:00|32970.4|32930.4|32965.3|32925.3|32986.2|32946.2|32965.3|32925.3|24
1584948000000|2020-03-23 07:20:00|32975.3|32935.3|32965.3|32925.3|32975.3|32935.3|32950.3|32910.3|35
1584948300000|2020-03-23 07:25:00|32970.3|32930.3|32967.7|32927.7|32975.2|32935.2|32958.6|32918.6|25
1584948600000|2020-03-23 07:30:00|32971.9|32931.9|32954.3|32914.3|32972.7|32932.7|32941.9|32901.9|85
1584948900000|2020-03-23 07:35:00|32955.2|32915.2|32955.9|32915.9|32961.8|32921.8|32950.2|32910.2|16
1584949200000|2020-03-23 07:40:00|32956.8|32916.8|32970.9|32930.9|32970.9|32930.9|32951.8|32911.8|16
1584949500000|2020-03-23 07:45:00|32970.1|32930.1|32961.7|32921.7|32970.9|32930.9|32960.9|32920.9|7
1584949800000|2020-03-23 07:50:00|32953.3|32913.3|32945.8|32905.8|32969.2|32929.2|32941.6|32901.6|37
1584950100000|2020-03-23 07:55:00|32946.6|32906.6|32950.7|32910.7|32952.4|32912.4|32941.6|32901.6|12
1584950400000|2020-03-23 08:00:00|32951.6|32911.6|32930.7|32890.7|32951.6|32911.6|32930.7|32890.7|73
1584950700000|2020-03-23 08:05:00|32935.7|32895.7|32941.5|32901.5|32953.1|32913.1|32930.7|32890.7|66
1584951000000|2020-03-23 08:10:00|32941.4|32901.4|32949.7|32909.7|32951.4|32911.4|32941.4|32901.4|64
1584951300000|2020-03-23 08:15:00|32950.6|32910.6|32954.7|32914.7|32954.7|32914.7|32948.9|32908.9|54
1584951600000|2020-03-23 08:20:00|32953.8|32913.8|32952.1|32912.1|32953.8|32913.8|32951.3|32911.3|43
1584951900000|2020-03-23 08:25:00|32953|32913|32962.9|32922.9|32964.6|32924.6|32952.1|32912.1|43
1584952200000|2020-03-23 08:30:00|33015.4|32975.4|33033.7|32993.7|33038.7|32998.7|33010.4|32970.4|146
1584952500000|2020-03-23 08:35:00|33038.7|32998.7|33047.8|33007.8|33076.1|33036.1|33038.7|32998.7|82
1584952800000|2020-03-23 08:40:00|33056.1|33016.1|33036.1|32996.1|33057.8|33017.8|33001.9|32961.9|44
1584953100000|2020-03-23 08:45:00|33040.2|33000.2|33072.7|33032.7|33080.2|33040.2|33035.2|32995.2|49
1584953400000|2020-03-23 08:50:00|33071.8|33031.8|33065.1|33025.1|33076|33036|33061|33021|11
1584953700000|2020-03-23 08:55:00|33069.3|33029.3|33084.2|33044.2|33084.2|33044.2|33051.7|33011.7|79
1584954000000|2020-03-23 09:00:00|33085|33045|33153.3|33113.3|33168.3|33128.3|33085|33045|9186
1584954300000|2020-03-23 09:05:00|33152.4|33112.4|33157.4|33117.4|33167.4|33127.4|33147.4|33107.4|110
1584954600000|2020-03-23 09:10:00|33161.5|33121.5|33126.5|33086.5|33161.5|33121.5|33117.4|33077.4|121
1584954900000|2020-03-23 09:15:00|33130.6|33090.6|33181.4|33141.4|33181.4|33141.4|33130.6|33090.6|95
1584955200000|2020-03-23 09:20:00|33180.6|33140.6|33169.7|33129.7|33180.6|33140.6|33160.5|33120.5|52
1584955500000|2020-03-23 09:25:00|33170.5|33130.5|33206.2|33166.2|33207.1|33167.1|33169.6|33129.6|62
1584955800000|2020-03-23 09:30:00|33207.1|33167.1|33206.2|33166.2|33209.6|33169.6|33188.7|33148.7|56
1584956100000|2020-03-23 09:35:00|33196.2|33156.2|33197|33157|33206.2|33166.2|33190.3|33150.3|53
1584956400000|2020-03-23 09:40:00|33201.1|33161.1|33161.1|33121.1|33207|33167|33161.1|33121.1|117
1584956700000|2020-03-23 09:45:00|33161.9|33121.9|33171.8|33131.8|33181.9|33141.9|33152.7|33112.7|26
1584957000000|2020-03-23 09:50:00|33176|33136|33168.5|33128.5|33176.8|33136.8|33158.5|33118.5|47
1584957300000|2020-03-23 09:55:00|33168.4|33128.4|33184.2|33144.2|33194.2|33154.2|33151.8|33111.8|132
1584957600000|2020-03-23 10:00:00|33179.2|33139.2|33190.8|33150.8|33196.7|33156.7|33174.2|33134.2|10
1584957900000|2020-03-23 10:05:00|33191.6|33151.6|33193.2|33153.2|33204.9|33164.9|33187.5|33147.5|22
1584958200000|2020-03-23 10:10:00|33194.1|33154.1|33193.2|33153.2|33203.2|33163.2|33193.2|33153.2|12
1584958500000|2020-03-23 10:15:00|33194.8|33154.8|33183.1|33143.1|33203.1|33163.1|33164|33124|114
1584958800000|2020-03-23 10:20:00|33173.9|33133.9|33183|33143|33183|33143|33143.1|33103.1|128
1584959100000|2020-03-23 10:25:00|33188|33148|33184.6|33144.6|33203.8|33163.8|33173|33133|155
1584959400000|2020-03-23 10:30:00|33185.5|33145.5|33193.7|33153.7|33194.6|33154.6|33160.4|33120.4|85
1584959700000|2020-03-23 10:35:00|33183.7|33143.7|33137.8|33097.8|33193.7|33153.7|33122.8|33082.8|155
1584960000000|2020-03-23 10:40:00|33142.8|33102.8|33129.5|33089.5|33144.5|33104.5|33104.5|33064.5|85
1584960300000|2020-03-23 10:45:00|33124.5|33084.5|33106.9|33066.9|33139.4|33099.4|33091|33051|29
1584960600000|2020-03-23 10:50:00|33106|33066|33030.3|32990.3|33112.7|33072.7|33016.1|32976.1|93
1584960900000|2020-03-23 10:55:00|33026.1|32986.1|32941.1|32901.1|33044.5|33004.5|32940.3|32900.3|138
1584961200000|2020-03-23 11:00:00|32940.3|32900.3|32985.2|32945.2|32995.3|32955.3|32939.5|32899.5|41
1584961500000|2020-03-23 11:05:00|32981.1|32941.1|32986.9|32946.9|33013.5|32973.5|32979.4|32939.4|92
1584961800000|2020-03-23 11:10:00|32982.7|32942.7|32957.7|32917.7|32991.9|32951.9|32934.4|32894.4|152
1584962100000|2020-03-23 11:15:00|32958.5|32918.5|32854.3|32814.3|32958.5|32918.5|32854.3|32814.3|139
1584962400000|2020-03-23 11:20:00|32853.4|32813.4|32854.2|32814.2|32888.4|32848.4|32852.6|32812.6|127
1584962700000|2020-03-23 11:25:00|32858.4|32818.4|32882.5|32842.5|32892.5|32852.5|32852.5|32812.5|60
1584963000000|2020-03-23 11:30:00|32873.3|32833.3|32908.3|32868.3|32912.5|32872.5|32872.5|32832.5|51
1584963300000|2020-03-23 11:35:00|32912.4|32872.4|32906.5|32866.5|32929.1|32889.1|32894.1|32854.1|37
1584963600000|2020-03-23 11:40:00|32905.7|32865.7|32929|32889|32954.8|32914.8|32886.5|32846.5|66
1584963900000|2020-03-23 11:45:00|32924.9|32884.9|32934|32894|32944|32904|32914|32874|35
1584964200000|2020-03-23 11:50:00|32933.9|32893.9|32939.7|32899.7|32943.9|32903.9|32923.9|32883.9|27
1584964500000|2020-03-23 11:55:00|32933.9|32893.9|32908.8|32868.8|32934.7|32894.7|32889.7|32849.7|30
1584964800000|2020-03-23 12:00:00|32908|32868|32928.8|32888.8|32935.5|32895.5|32903.8|32863.8|39
1584965100000|2020-03-23 12:05:00|32929.6|32889.6|33099.4|33059.4|33099.4|33059.4|32924.6|32884.6|248
1584965400000|2020-03-23 12:10:00|33104.4|33064.4|33093.5|33053.5|33113.5|33073.5|33073.5|33033.5|73
1584965700000|2020-03-23 12:15:00|33085.2|33045.2|33078.5|33038.5|33135.2|33095.2|33073.5|33033.5|112
1584966000000|2020-03-23 12:20:00|33083.5|33043.5|33080.2|33040.2|33093.5|33053.5|33078.5|33038.5|97
1584966300000|2020-03-23 12:25:00|33085.2|33045.2|33086.7|33046.7|33100.2|33060.2|33076.7|33036.7|58
1584966600000|2020-03-23 12:30:00|33081.7|33041.7|33075.8|33035.8|33086.7|33046.7|33064.1|33024.1|126
1584966900000|2020-03-23 12:35:00|33076.7|33036.7|33098.3|33058.3|33107.4|33067.4|33066.6|33026.6|43
1584967200000|2020-03-23 12:40:00|33096.6|33056.6|33096.5|33056.5|33102.4|33062.4|33077.4|33037.4|38
1584970200000|2020-03-23 13:30:00|33052.7|33012.7|33167.5|33127.5|33276|33236|32962.8|32922.8|2319
1584970500000|2020-03-23 13:35:00|33154.2|33114.2|32775.6|32735.6|33170.1|33130.1|32771.5|32731.5|1210
1584970800000|2020-03-23 13:40:00|32771.5|32731.5|32706.5|32666.5|32827.2|32787.2|32684.8|32644.8|1112
1584971100000|2020-03-23 13:45:00|32704.8|32664.8|32758.2|32718.2|32784.8|32744.8|32686.5|32646.5|927
1584971400000|2020-03-23 13:50:00|32762.3|32722.3|32799.9|32759.9|32810.7|32770.7|32729.9|32689.9|701
1584971700000|2020-03-23 13:55:00|32789.9|32749.9|32723.2|32683.2|32819.9|32779.9|32703.2|32663.2|756
1584972000000|2020-03-23 14:00:00|32721.5|32681.5|32796.5|32756.5|32801.5|32761.5|32711.5|32671.5|602
1584972300000|2020-03-23 14:05:00|32800.6|32760.6|32837.2|32797.2|32858|32818|32764|32724|568
1584972600000|2020-03-23 14:10:00|32842.2|32802.2|32903.7|32863.7|32936.3|32896.3|32837.1|32797.1|375
1584972900000|2020-03-23 14:15:00|32912.8|32872.8|32922.8|32882.8|32933.7|32893.7|32888.7|32848.7|292
1584973200000|2020-03-23 14:20:00|32932.8|32892.8|32883.6|32843.6|32941.1|32901.1|32874.4|32834.4|415
1584973500000|2020-03-23 14:25:00|32884.4|32844.4|32724.7|32684.7|32884.4|32844.4|32714.7|32674.7|756
1584973800000|2020-03-23 14:30:00|32728.8|32688.8|32643.2|32603.2|32734.7|32694.7|32633.2|32593.2|669
1584974100000|2020-03-23 14:35:00|32651.5|32611.5|32611.7|32571.7|32699.7|32659.7|32611.7|32571.7|588
1584974400000|2020-03-23 14:40:00|32607.6|32567.6|32758|32718|32791.1|32751.1|32555.1|32515.1|636
1584974700000|2020-03-23 14:45:00|32757.9|32717.9|32719.6|32679.6|32766.2|32726.2|32656.5|32616.5|347
1584975000000|2020-03-23 14:50:00|32727.9|32687.9|32711.3|32671.3|32756.2|32716.2|32699.6|32659.6|332
1584975300000|2020-03-23 14:55:00|32716.3|32676.3|32723|32683|32723.8|32683.8|32657.3|32617.3|372
1584975600000|2020-03-23 15:00:00|32731.2|32691.2|32834.3|32794.3|32834.4|32794.4|32731.2|32691.2|518
1584975900000|2020-03-23 15:05:00|32826.1|32786.1|32722.9|32682.9|32832.6|32792.6|32722.9|32682.9|329
1584976200000|2020-03-23 15:10:00|32723.7|32683.7|32645.4|32605.4|32742.9|32702.9|32644.5|32604.5|234
1584976500000|2020-03-23 15:15:00|32644.5|32604.5|32644.4|32604.4|32701.1|32661.1|32639.4|32599.4|280
1584976800000|2020-03-23 15:20:00|32645.2|32605.2|32585.3|32545.3|32650.2|32610.2|32566.2|32526.2|463
1584977100000|2020-03-23 15:25:00|32596.2|32556.2|32649.3|32609.3|32660.1|32620.1|32581.2|32541.2|324
1584977400000|2020-03-23 15:30:00|32641|32601|32686.1|32646.1|32737.5|32697.5|32622.7|32582.7|416
1584977700000|2020-03-23 15:35:00|32677|32637|32770.9|32730.9|32799.2|32759.2|32676.1|32636.1|371
1584978000000|2020-03-23 15:40:00|32769.2|32729.2|32732.6|32692.6|32808.3|32768.3|32732.6|32692.6|331
1584978300000|2020-03-23 15:45:00|32733.4|32693.4|32790.8|32750.8|32790.8|32750.8|32732.6|32692.6|183
1584978600000|2020-03-23 15:50:00|32781.7|32741.7|32880.8|32840.8|32880.8|32840.8|32771.7|32731.7|364
1584978900000|2020-03-23 15:55:00|32870.8|32830.8|32822.4|32782.4|32879.9|32839.9|32787.6|32747.6|350
1584979200000|2020-03-23 16:00:00|32812.4|32772.4|32871.4|32831.4|32897.3|32857.3|32812.4|32772.4|440
1584979500000|2020-03-23 16:05:00|32867.2|32827.2|32902|32862|32980.1|32940.1|32867.2|32827.2|438
1584979800000|2020-03-23 16:10:00|32920.3|32880.3|32925.4|32885.4|33001.7|32961.7|32892|32852|501
1584980100000|2020-03-23 16:15:00|32921.3|32881.3|32925.4|32885.4|32961.9|32921.9|32916.2|32876.2|352
1584980400000|2020-03-23 16:20:00|32935.4|32895.4|32906|32866|32951.9|32911.9|32887.1|32847.1|288
1584980700000|2020-03-23 16:25:00|32901.9|32861.9|32945.8|32905.8|32956.7|32916.7|32891.9|32851.9|252
1584981000000|2020-03-23 16:30:00|32946.7|32906.7|32882.3|32842.3|32946.7|32906.7|32882.3|32842.3|194
1584981300000|2020-03-23 16:35:00|32886.4|32846.4|32989.3|32949.3|32989.3|32949.3|32869.7|32829.7|431
1584981600000|2020-03-23 16:40:00|32979.3|32939.3|33084.1|33044.1|33084.1|33044.1|32971|32931|354
1584981900000|2020-03-23 16:45:00|33079.9|33039.9|33241.9|33201.9|33261.1|33221.1|33075.8|33035.8|662
1584982200000|2020-03-23 16:50:00|33242.8|33202.8|33317.5|33277.5|33327.5|33287.5|33231.9|33191.9|641
1584982500000|2020-03-23 16:55:00|33316.7|33276.7|33178.7|33138.7|33316.7|33276.7|33168.7|33128.7|700
1584982800000|2020-03-23 17:00:00|33174.6|33134.6|33042.5|33002.5|33188.7|33148.7|32974.6|32934.6|719
1584983100000|2020-03-23 17:05:00|33038.4|32998.4|33009.4|32969.4|33079.9|33039.9|32998.5|32958.5|199
1584983400000|2020-03-23 17:10:00|33018.5|32978.5|33077.4|33037.4|33092.4|33052.4|33018.5|32978.5|349
1584983700000|2020-03-23 17:15:00|33081.5|33041.5|33135.4|33095.4|33162|33122|33053.2|33013.2|171
1584984000000|2020-03-23 17:20:00|33121.3|33081.3|33126.2|33086.2|33156.3|33116.3|33102.3|33062.3|201
1584984300000|2020-03-23 17:25:00|33134.5|33094.5|33153.6|33113.6|33190.1|33150.1|33115.3|33075.3|329
1584984600000|2020-03-23 17:30:00|33157.7|33117.7|33283.8|33243.8|33302.1|33262.1|33098.8|33058.8|704
1584984900000|2020-03-23 17:35:00|33289.7|33249.7|33210.7|33170.7|33295.5|33255.5|33202.4|33162.4|204
1584985200000|2020-03-23 17:40:00|33206.5|33166.5|33237.1|33197.1|33279.5|33239.5|33179.1|33139.1|578
1584985500000|2020-03-23 17:45:00|33238|33198|33266.9|33226.9|33279.5|33239.5|33233|33193|378
1584985800000|2020-03-23 17:50:00|33267.7|33227.7|33214.2|33174.2|33267.7|33227.7|33186|33146|438
1584986100000|2020-03-23 17:55:00|33209.2|33169.2|33255.9|33215.9|33274.2|33234.2|33194.2|33154.2|430
1584986400000|2020-03-23 18:00:00|33255|33215|33332.4|33292.4|33332.4|33292.4|33240|33200|738
1584986700000|2020-03-23 18:05:00|33331.5|33291.5|33284.4|33244.4|33345.8|33305.8|33252.7|33212.7|994
1584987000000|2020-03-23 18:10:00|33264.4|33224.4|33194.1|33154.1|33277.9|33237.9|33188.3|33148.3|2207
1584987300000|2020-03-23 18:15:00|33193.3|33153.3|33158.2|33118.2|33200|33160|33133.5|33093.5|738
1585008000000|2020-03-24 00:00:00|33294.5|33254.5|33353.8|33313.8|33425.9|33385.9|33290.9|33247.4|456
1585008300000|2020-03-24 00:05:00|33357.9|33317.9|33276.7|33236.7|33402|33362|33252.9|33212.9|238
1585008600000|2020-03-24 00:10:00|33277.6|33237.6|33328.1|33288.1|33333.1|33293.1|33248.5|33208.5|70
1585008900000|2020-03-24 00:15:00|33324|33284|33308.4|33268.4|33343.1|33303.1|33289.3|33249.3|39
1585009200000|2020-03-24 00:20:00|33309.2|33269.2|33309.2|33269.2|33328.3|33288.3|33309.2|33269.2|34
1585009500000|2020-03-24 00:25:00|33313.3|33273.3|33307.7|33267.7|33330.1|33290.1|33307.7|33267.7|15
1585009800000|2020-03-24 00:30:00|33308.6|33268.6|33309.4|33269.4|33310.3|33270.3|33294.4|33254.4|10
1585010100000|2020-03-24 00:35:00|33308.5|33268.5|33315.2|33275.2|33319.4|33279.4|33304.4|33264.4|13
1585010400000|2020-03-24 00:40:00|33314.3|33274.3|33307|33267|33319.3|33279.3|33295.2|33255.2|16
1585010700000|2020-03-24 00:45:00|33297|33257|33279.6|33239.6|33298.7|33258.7|33278.7|33238.7|32
1585011000000|2020-03-24 00:50:00|33278.7|33238.7|33360.1|33320.1|33365.1|33325.1|33278.7|33238.7|62
1585011300000|2020-03-24 00:55:00|33365.1|33325.1|33417|33377|33422.9|33382.9|33365.1|33325.1|49
1585011600000|2020-03-24 01:00:00|33408.8|33368.8|33380.7|33340.7|33452.5|33412.5|33380.7|33340.7|185
1585011900000|2020-03-24 01:05:00|33390.7|33350.7|33332.4|33292.4|33400.7|33360.7|33331.5|33291.5|107
1585012200000|2020-03-24 01:10:00|33331.5|33291.5|33301.5|33261.5|33359.7|33319.7|33301.5|33261.5|158
1585012500000|2020-03-24 01:15:00|33292.4|33252.4|33305|33265|33305|33265|33266.8|33226.8|41
1585012800000|2020-03-24 01:20:00|33304.1|33264.1|33281.7|33241.7|33323.2|33283.2|33256.7|33216.7|60
1585013100000|2020-03-24 01:25:00|33282.6|33242.6|33307.5|33267.5|33327.6|33287.6|33267.6|33227.6|46
1585013400000|2020-03-24 01:30:00|33302.5|33262.5|33325.7|33285.7|33335.7|33295.7|33298.4|33258.4|59
1585013700000|2020-03-24 01:35:00|33335.7|33295.7|33365.3|33325.3|33384.4|33344.4|33328|33288|53
1585014000000|2020-03-24 01:40:00|33361.2|33321.2|33365.6|33325.6|33372|33332|33335.6|33295.6|114
1585014300000|2020-03-24 01:45:00|33369.7|33329.7|33354.6|33314.6|33373.8|33333.8|33334.6|33294.6|37
1585014600000|2020-03-24 01:50:00|33346.4|33306.4|33345.4|33305.4|33363.7|33323.7|33333.7|33293.7|39
1585014900000|2020-03-24 01:55:00|33349.6|33309.6|33360.4|33320.4|33361.3|33321.3|33344.5|33304.5|14
1585015200000|2020-03-24 02:00:00|33359.5|33319.5|33375.3|33335.3|33380.3|33340.3|33345.4|33305.4|35
1585015500000|2020-03-24 02:05:00|33385.3|33345.3|33363.5|33323.5|33385.3|33345.3|33363.5|33323.5|11
1585015800000|2020-03-24 02:10:00|33368.5|33328.5|33392.5|33352.5|33392.5|33352.5|33368.4|33328.4|15
1585016100000|2020-03-24 02:15:00|33396.6|33356.6|33409.8|33369.8|33428.9|33388.9|33392.5|33352.5|19
1585016400000|2020-03-24 02:20:00|33410.7|33370.7|33410.6|33370.6|33448|33408|33404.7|33364.7|43
1585016700000|2020-03-24 02:25:00|33411.5|33371.5|33411.4|33371.4|33419.7|33379.7|33409.7|33369.7|7
1585017000000|2020-03-24 02:30:00|33410.6|33370.6|33401.4|33361.4|33445.5|33405.5|33401.4|33361.4|49
1585017300000|2020-03-24 02:35:00|33405.5|33365.5|33401.3|33361.3|33410.5|33370.5|33399.5|33359.5|27
1585017600000|2020-03-24 02:40:00|33402.2|33362.2|33382.2|33342.2|33402.2|33362.2|33382.2|33342.2|18
1585017900000|2020-03-24 02:45:00|33387.2|33347.2|33392.1|33352.1|33392.1|33352.1|33383.1|33343.1|4
1585018200000|2020-03-24 02:50:00|33391.2|33351.2|33400.3|33360.3|33410.3|33370.3|33391.2|33351.2|7
1585018500000|2020-03-24 02:55:00|33400.2|33360.2|33391.1|33351.1|33401.1|33361.1|33385.2|33345.2|7
1585018800000|2020-03-24 03:00:00|33390.2|33350.2|33336.4|33296.4|33390.2|33350.2|33334.6|33294.6|81
1585019100000|2020-03-24 03:05:00|33340.5|33300.5|33372.8|33332.8|33373.7|33333.7|33336.4|33296.4|10
1585019400000|2020-03-24 03:10:00|33376.9|33336.9|33362.7|33322.7|33377.7|33337.7|33362.7|33322.7|13
1585019700000|2020-03-24 03:15:00|33352.7|33312.7|33374.4|33334.4|33378.6|33338.6|33352.7|33312.7|11
1585020000000|2020-03-24 03:20:00|33373.5|33333.5|33373.5|33333.5|33374.4|33334.4|33372.6|33332.6|0
1585020300000|2020-03-24 03:25:00|33382.6|33342.6|33398.4|33358.4|33398.4|33358.4|33382.6|33342.6|9
1585020600000|2020-03-24 03:30:00|33397.5|33357.5|33392.5|33352.5|33398.4|33358.4|33384.3|33344.3|5
1585020900000|2020-03-24 03:35:00|33382.5|33342.5|33364.2|33324.2|33383.4|33343.4|33364.2|33324.2|19
1585021200000|2020-03-24 03:40:00|33370.1|33330.1|33374.1|33334.1|33374.2|33334.2|33364.2|33324.2|5
1585021500000|2020-03-24 03:45:00|33375.9|33335.9|33384.1|33344.1|33389.1|33349.1|33370|33330|11
1585021800000|2020-03-24 03:50:00|33389.1|33349.1|33402.2|33362.2|33402.2|33362.2|33382.2|33342.2|18
1585022100000|2020-03-24 03:55:00|33397.2|33357.2|33402.2|33362.2|33402.2|33362.2|33392.2|33352.2|6
1585022400000|2020-03-24 04:00:00|33392.2|33352.2|33402.1|33362.1|33403|33363|33392.2|33352.2|10
1585022700000|2020-03-24 04:05:00|33393|33353|33392.9|33352.9|33402.1|33362.1|33392|33352|8
1585023000000|2020-03-24 04:10:00|33392|33352|33392|33352|33393.8|33353.8|33383.8|33343.8|2
1585023300000|2020-03-24 04:15:00|33383.8|33343.8|33391.9|33351.9|33391.9|33351.9|33383.7|33343.7|4
1585023600000|2020-03-24 04:20:00|33401.9|33361.9|33411.9|33371.9|33412.8|33372.8|33401.9|33361.9|4
1585023900000|2020-03-24 04:25:00|33411.8|33371.8|33375.4|33335.4|33411.8|33371.8|33374.5|33334.5|45
1585024200000|2020-03-24 04:30:00|33374.5|33334.5|33374.5|33334.5|33375.4|33335.4|33373.6|33333.6|6
1585024500000|2020-03-24 04:35:00|33373.5|33333.5|33374.4|33334.4|33374.4|33334.4|33373.5|33333.5|0
1585024800000|2020-03-24 04:40:00|33383.5|33343.5|33391.6|33351.6|33397.6|33357.6|33382.6|33342.6|50
1585025100000|2020-03-24 04:45:00|33387.5|33347.5|33373.4|33333.4|33387.5|33347.5|33373.4|33333.4|16
1585025400000|2020-03-24 04:50:00|33374.3|33334.3|33373.3|33333.3|33379.2|33339.2|33363.4|33323.4|13
1585025700000|2020-03-24 04:55:00|33374.2|33334.2|33387.3|33347.3|33387.4|33347.4|33374.2|33334.2|13
1585026000000|2020-03-24 05:00:00|33383.2|33343.2|33373.2|33333.2|33387.3|33347.3|33373.2|33333.2|7
1585026300000|2020-03-24 05:05:00|33383.2|33343.2|33345.8|33305.8|33391.4|33351.4|33345.8|33305.8|53
1585026600000|2020-03-24 05:10:00|33344.9|33304.9|33345.8|33305.8|33359|33319|33340.8|33300.8|31
1585026900000|2020-03-24 05:15:00|33344.9|33304.9|33345.7|33305.7|33350.7|33310.7|33344.8|33304.8|28
1585027200000|2020-03-24 05:20:00|||||||||1
1585027500000|2020-03-24 05:25:00|33344.8|33304.8|33372.9|33332.9|33373.8|33333.8|33344.8|33304.8|5
1585027800000|2020-03-24 05:30:00|33373.8|33333.8|33326.5|33286.5|33373.8|33333.8|33326.5|33286.5|53
1585028100000|2020-03-24 05:35:00|33326.4|33286.4|33351.4|33311.4|33364.6|33324.6|33326.4|33286.4|20
1585028400000|2020-03-24 05:40:00|33355.5|33315.5|33326.3|33286.3|33355.5|33315.5|33326.3|33286.3|12
1585028700000|2020-03-24 05:45:00|33327.3|33287.3|33338.1|33298.1|33342.2|33302.2|33322.2|33282.2|10
1585029000000|2020-03-24 05:50:00|33337.2|33297.2|33346.2|33306.2|33346.2|33306.2|33336.3|33296.3|6
1585029300000|2020-03-24 05:55:00|33347.1|33307.1|33373.4|33333.4|33383.5|33343.5|33346.2|33306.2|15
1585029600000|2020-03-24 06:00:00|33374.4|33334.4|33402.5|33362.5|33407.5|33367.5|33374.3|33334.3|38
1585029900000|2020-03-24 06:05:00|33401.6|33361.6|33402.4|33362.4|33402.5|33362.5|33392.4|33352.4|9
1585030200000|2020-03-24 06:10:00|33406.5|33366.5|33420.5|33380.5|33430.6|33390.6|33406.5|33366.5|39
1585030500000|2020-03-24 06:15:00|33419.6|33379.6|33424.1|33384.1|33435|33395|33410.5|33370.5|41
1585030800000|2020-03-24 06:20:00|33425|33385|33426.8|33386.8|33436.8|33396.8|33424.1|33384.1|30
1585031100000|2020-03-24 06:25:00|33427.7|33387.7|33437.6|33397.6|33438.6|33398.6|33427.6|33387.6|6
1585031400000|2020-03-24 06:30:00|33436.7|33396.7|33413.9|33373.9|33436.7|33396.7|33413.9|33373.9|23
1585031700000|2020-03-24 06:35:00|33414.9|33374.9|33423.9|33383.9|33423.9|33383.9|33403.9|33363.9|9
1585032000000|2020-03-24 06:40:00|33423|33383|33427.9|33387.9|33433.9|33393.9|33422|33382|22
1585032300000|2020-03-24 06:45:00|33427|33387|33410.1|33370.1|33430.1|33390.1|33410.1|33370.1|13
1585032600000|2020-03-24 06:50:00|33409.2|33369.2|33419.2|33379.2|33420.1|33380.1|33390.1|33350.1|27
1585032900000|2020-03-24 06:55:00|33419.1|33379.1|33404.1|33364.1|33424.1|33384.1|33400|33360|31
1585033200000|2020-03-24 07:00:00|33405|33365|33400.9|33360.9|33409.1|33369.1|33382.7|33342.7|21
1585033500000|2020-03-24 07:05:00|33399.9|33359.9|33399.9|33359.9|33400.9|33360.9|33389.9|33349.9|15
1585033800000|2020-03-24 07:10:00|33394.9|33354.9|33400.7|33360.7|33409.9|33369.9|33394.9|33354.9|15
1585034100000|2020-03-24 07:15:00|33401.6|33361.6|33404.8|33364.8|33409.8|33369.8|33399.8|33359.8|9
1585034400000|2020-03-24 07:20:00|33387.5|33347.5|33374.3|33334.3|33387.5|33347.5|33370.2|33330.2|25
1585034700000|2020-03-24 07:25:00|33375.2|33335.2|33334.7|33294.7|33384.3|33344.3|33322.4|33282.4|72
1585035000000|2020-03-24 07:30:00|33330.6|33290.6|33348.7|33308.7|33348.7|33308.7|33320.6|33280.6|36
1585035300000|2020-03-24 07:35:00|33352.8|33312.8|33350.9|33310.9|33365|33325|33340.9|33300.9|22
1585035600000|2020-03-24 07:40:00|33355|33315|33353.1|33313.1|33363.1|33323.1|33353.1|33313.1|5
1585035900000|2020-03-24 07:45:00|33349|33309|33353.1|33313.1|33359|33319|33349|33309|4
1585036200000|2020-03-24 07:50:00|33343.1|33303.1|33365.3|33325.3|33371.2|33331.2|33343.1|33303.1|17
1585036500000|2020-03-24 07:55:00|33369.3|33329.3|33361.1|33321.1|33369.3|33329.3|33360.2|33320.2|10
1585036800000|2020-03-24 08:00:00|33360.2|33320.2|33388.3|33348.3|33388.3|33348.3|33359.3|33319.3|21
1585037100000|2020-03-24 08:05:00|33389.2|33349.2|33322.8|33282.8|33389.2|33349.2|33314.7|33274.7|44
1585037400000|2020-03-24 08:10:00|33318.7|33278.7|33284.6|33244.6|33322.8|33282.8|33284.6|33244.6|124
1585037700000|2020-03-24 08:15:00|33283.7|33243.7|33263.2|33223.2|33292.8|33252.8|33250.1|33210.1|95
1585038000000|2020-03-24 08:20:00|33258.2|33218.2|33261.3|33221.3|33268.2|33228.2|33248.2|33208.2|41
1585038300000|2020-03-24 08:25:00|33262.2|33222.2|33227.7|33187.7|33266.3|33226.3|33227.7|33187.7|59
1585038600000|2020-03-24 08:30:00|33231.7|33191.7|33088.2|33048.2|33231.7|33191.7|33041.9|33001.9|280
1585038900000|2020-03-24 08:35:00|33089.1|33049.1|33155.3|33115.3|33159.4|33119.4|33089.1|33049.1|29
1585039200000|2020-03-24 08:40:00|33159.4|33119.4|33203.8|33163.8|33203.8|33163.8|33153.5|33113.5|48
1585039500000|2020-03-24 08:45:00|33199.7|33159.7|33142.4|33102.4|33208.8|33168.8|33134.3|33094.3|83
1585039800000|2020-03-24 08:50:00|33143.4|33103.4|33046.2|33006.2|33144.3|33104.3|33046.2|33006.2|49
1585040100000|2020-03-24 08:55:00|33042.1|33002.1|33070.2|33030.2|33086.1|33046.1|33029.8|32989.8|93
1585040400000|2020-03-24 09:00:00|33071.1|33031.1|33046.1|33006.1|33080.2|33040.2|33040.1|33000.1|17
1585040700000|2020-03-24 09:05:00|33046|33006|33046|33006|33046|33006|33036|32996|27
1585041000000|2020-03-24 09:10:00|33045.1|33005.1|33041.9|33001.9|33046|33006|33031|32991|25
1585041300000|2020-03-24 09:15:00|33045.9|33005.9|33025.9|32985.9|33046.9|33006.9|33024.1|32984.1|33
1585041600000|2020-03-24 09:20:00|33025|32985|32958.6|32918.6|33025|32985|32941.4|32901.4|120
1585041900000|2020-03-24 09:25:00|32967.7|32927.7|32982.1|32942.1|32986.8|32946.8|32967.7|32927.7|54
1585042200000|2020-03-24 09:30:00|32990.3|32950.3|32927.6|32887.6|32990.3|32950.3|32916.7|32876.7|161
1585042500000|2020-03-24 09:35:00|32926.7|32886.7|32917.5|32877.5|32927.5|32887.5|32905.7|32865.7|39
1585042800000|2020-03-24 09:40:00|32913.4|32873.4|32979.7|32939.7|32979.7|32939.7|32913.4|32873.4|41
1585043100000|2020-03-24 09:45:00|32983.8|32943.8|32965.6|32925.6|32993.8|32953.8|32955.6|32915.6|35
1585043400000|2020-03-24 09:50:00|32961.5|32921.5|32946.5|32906.5|32965.6|32925.6|32927.4|32887.4|34
1585043700000|2020-03-24 09:55:00|32945.5|32905.5|32906.4|32866.4|32945.5|32905.5|32896.4|32856.4|65
1585044000000|2020-03-24 10:00:00|32905.5|32865.5|32889.1|32849.1|32906.4|32866.4|32879.1|32839.1|50
1585044300000|2020-03-24 10:05:00|32890|32850|32860.9|32820.9|32891|32851|32860.9|32820.9|54
1585044600000|2020-03-24 10:10:00|32861.8|32821.8|32859|32819|32861.8|32821.8|32859|32819|32
1585044900000|2020-03-24 10:15:00|32860.9|32820.9|32894.9|32854.9|32900.8|32860.8|32860.9|32820.9|82
1585045200000|2020-03-24 10:20:00|32899|32859|32950.8|32910.8|32950.8|32910.8|32894.9|32854.9|53
1585045500000|2020-03-24 10:25:00|32949.8|32909.8|32954.8|32914.8|32968.9|32928.9|32949.8|32909.8|27
1585045800000|2020-03-24 10:30:00|32958.9|32918.9|32940.7|32900.7|32958.9|32918.9|32930.7|32890.7|23
1585046100000|2020-03-24 10:35:00|32941.6|32901.6|32941.5|32901.5|32951.6|32911.6|32940.6|32900.6|12
1585046400000|2020-03-24 10:40:00|32942.5|32902.5|32932.4|32892.4|32942.5|32902.5|32926.5|32886.5|10
1585046700000|2020-03-24 10:45:00|32924.3|32884.3|32922.4|32882.4|32932.4|32892.4|32902.4|32862.4|42
1585047000000|2020-03-24 10:50:00|32923.3|32883.3|32930.5|32890.5|32931.4|32891.4|32921.4|32881.4|21
1585047300000|2020-03-24 10:55:00|32922.3|32882.3|32932.3|32892.3|32936.4|32896.4|32918.2|32878.2|32
1585047600000|2020-03-24 11:00:00|32933.2|32893.2|32915|32875|32938.2|32898.2|32914.1|32874.1|12
1585047900000|2020-03-24 11:05:00|32914.1|32874.1|32894.9|32854.9|32914.1|32874.1|32894.9|32854.9|26
1585048200000|2020-03-24 11:10:00|32881.8|32841.8|32880.8|32840.8|32886.8|32846.8|32875.8|32835.8|101
1585048500000|2020-03-24 11:15:00|32876.7|32836.7|32875.8|32835.8|32885.8|32845.8|32865.8|32825.8|81
1585048800000|2020-03-24 11:20:00|32873.9|32833.9|32846.6|32806.6|32883.9|32843.9|32835.7|32795.7|118
1585049100000|2020-03-24 11:25:00|32847.6|32807.6|32838.5|32798.5|32856.6|32816.6|32829.4|32789.4|108
1585049400000|2020-03-24 11:30:00|32838.4|32798.4|32875.6|32835.6|32881.6|32841.6|32827.5|32787.5|100
1585049700000|2020-03-24 11:35:00|32879.7|32839.7|32841.5|32801.5|32879.7|32839.7|32821.2|32781.2|92
1585050000000|2020-03-24 11:40:00|32845.6|32805.6|32845.5|32805.5|32846.5|32806.5|32804.2|32764.2|31
1585050300000|2020-03-24 11:45:00|32846.5|32806.5|32778.3|32738.3|32846.5|32806.5|32759.2|32719.2|76
1585050600000|2020-03-24 11:50:00|32779.2|32739.2|32745.4|32705.4|32802.3|32762.3|32737.3|32697.3|139
1585050900000|2020-03-24 11:55:00|32736.4|32696.4|32685.4|32645.4|32750.4|32710.4|32681.3|32641.3|109
1585051200000|2020-03-24 12:00:00|32681.3|32641.3|32709|32669|32709|32669|32667.2|32627.2|63
1585051500000|2020-03-24 12:05:00|32708.1|32668.1|32699|32659|32708.1|32668.1|32689|32649|28
1585051800000|2020-03-24 12:10:00|32694|32654|32671.2|32631.2|32699|32659|32665.3|32625.3|59
1585052100000|2020-03-24 12:15:00|32667.1|32627.1|32554.8|32514.8|32670.2|32630.2|32538.9|32498.9|227
1585052400000|2020-03-24 12:20:00|32540.8|32500.8|32532.6|32492.6|32546.7|32506.7|32526.7|32486.7|69
1585052700000|2020-03-24 12:25:00|32531.6|32491.6|32607|32567|32607|32567|32531.6|32491.6|67
1585053000000|2020-03-24 12:30:00|32608.8|32568.8|32561.6|32521.6|32617.9|32577.9|32557.5|32517.5|78
1585053300000|2020-03-24 12:35:00|32560.6|32520.6|32583.4|32543.4|32626.9|32586.9|32560.6|32520.6|139
1585053600000|2020-03-24 12:40:00|32574.3|32534.3|32614.3|32574.3|32630.5|32590.5|32573.4|32533.4|83
1585056600000|2020-03-24 13:30:00|32622|32582|32799.4|32759.4|32892.3|32852.3|32622|32582|1035
1585056900000|2020-03-24 13:35:00|32800.3|32760.3|32811.2|32771.2|32856|32816|32771.3|32731.3|821
1585057200000|2020-03-24 13:40:00|32815.3|32775.3|32857.4|32817.4|32901.5|32861.5|32799.3|32759.3|488
1585057500000|2020-03-24 13:45:00|32858.4|32818.4|32847.4|32807.4|32885.6|32845.6|32819.3|32779.3|402
1585057800000|2020-03-24 13:50:00|32845.5|32805.5|32946.1|32906.1|33008.7|32968.7|32841.5|32801.5|642
1585058100000|2020-03-24 13:55:00|32960.2|32920.2|32932.4|32892.4|32964.3|32924.3|32903.3|32863.3|300
1585058400000|2020-03-24 14:00:00|32933.3|32893.3|32942.3|32902.3|32974.2|32934.2|32883.6|32843.6|335
1585058700000|2020-03-24 14:05:00|32952.3|32912.3|32934.1|32894.1|32986.3|32946.3|32933.2|32893.2|242
1585059000000|2020-03-24 14:10:00|32936|32896|32798.8|32758.8|32940.1|32900.1|32787.8|32747.8|263
1585059300000|2020-03-24 14:15:00|32797.8|32757.8|32733.4|32693.4|32802.8|32762.8|32723.4|32683.4|495
1585059600000|2020-03-24 14:20:00|32729.3|32689.3|32695.8|32655.8|32745.2|32705.2|32679|32639|452
1585059900000|2020-03-24 14:25:00|32690.8|32650.8|32771.1|32731.1|32795.2|32755.2|32682.7|32642.7|243
1585060200000|2020-03-24 14:30:00|32775.2|32735.2|32787.3|32747.3|32791.4|32751.4|32748.9|32708.9|161
1585060500000|2020-03-24 14:35:00|32783.3|32743.3|32730.7|32690.7|32793.3|32753.3|32729.8|32689.8|186
1585060800000|2020-03-24 14:40:00|32729.8|32689.8|32724.7|32684.7|32766.9|32726.9|32720.7|32680.7|156
1585061100000|2020-03-24 14:45:00|32728.8|32688.8|32748.7|32708.7|32749.7|32709.7|32698.8|32658.8|161
1585061400000|2020-03-24 14:50:00|32758.7|32718.7|32805.9|32765.9|32825.9|32785.9|32738.7|32698.7|258
1585061700000|2020-03-24 14:55:00|32800.9|32760.9|32764.9|32724.9|32800.9|32760.9|32756.8|32716.8|112
1585062000000|2020-03-24 15:00:00|32774.9|32734.9|32804.9|32764.9|32806.8|32766.8|32748.6|32708.6|193
1585062300000|2020-03-24 15:05:00|32795.8|32755.8|32826.7|32786.7|32846.7|32806.7|32794.9|32754.9|149
1585062600000|2020-03-24 15:10:00|32828.6|32788.6|32854.8|32814.8|32866.7|32826.7|32826.7|32786.7|143
1585062900000|2020-03-24 15:15:00|32855.7|32815.7|33025.6|32985.6|33039.7|32999.7|32855.7|32815.7|452
1585063200000|2020-03-24 15:20:00|33029.7|32989.7|33027.8|32987.8|33077.8|33037.8|33017.8|32977.8|331
1585063500000|2020-03-24 15:25:00|33019.6|32979.6|32973.7|32933.7|33019.6|32979.6|32950.6|32910.6|276
1585063800000|2020-03-24 15:30:00|32972.7|32932.7|33025.8|32985.8|33050.8|33010.8|32959.6|32919.6|365
1585064100000|2020-03-24 15:35:00|33016.7|32976.7|33015.7|32975.7|33034.8|32994.8|32983.6|32943.6|202
1585064400000|2020-03-24 15:40:00|33011.7|32971.7|32975.7|32935.7|33015.7|32975.7|32966.4|32926.4|186
1585064700000|2020-03-24 15:45:00|32967.6|32927.6|32983.2|32943.2|32991.3|32951.3|32923.2|32883.2|202
1585065000000|2020-03-24 15:50:00|32975|32935|33055.6|33015.6|33057.5|33017.5|32955|32915|390
1585065300000|2020-03-24 15:55:00|33057.5|33017.5|32968.7|32928.7|33067.5|33027.5|32924.4|32884.4|404
1585065600000|2020-03-24 16:00:00|32960.6|32920.6|32966.5|32926.5|33016.8|32976.8|32948.7|32908.7|171
1585065900000|2020-03-24 16:05:00|32962.4|32922.4|32982.7|32942.7|33008.6|32968.6|32952.4|32912.4|221
1585066200000|2020-03-24 16:10:00|32978.6|32938.6|33005.8|32965.8|33015.8|32975.8|32974.6|32934.6|228
1585066500000|2020-03-24 16:15:00|33004.8|32964.8|33082.9|33042.9|33092.9|33052.9|32979.5|32939.5|257
1585066800000|2020-03-24 16:20:00|33091|33051|33084.7|33044.7|33102.8|33062.8|33064.8|33024.8|272
1585067100000|2020-03-24 16:25:00|33082.8|33042.8|33076.6|33036.6|33104.7|33064.7|33066.6|33026.6|126
1585067400000|2020-03-24 16:30:00|33079.7|33039.7|33027.4|32987.4|33083.7|33043.7|33008.4|32968.4|259
1585067700000|2020-03-24 16:35:00|33036.5|32996.5|32998.3|32958.3|33046.5|33006.5|32990.2|32950.2|143
1585068000000|2020-03-24 16:40:00|32990.2|32950.2|33019.2|32979.2|33028.3|32988.3|32968.3|32928.3|189
1585068300000|2020-03-24 16:45:00|33010.2|32970.2|32986.1|32946.1|33011.1|32971.1|32970.2|32930.2|236
1585068600000|2020-03-24 16:50:00|32990.1|32950.1|32972|32932|32990.1|32950.1|32953.9|32913.9|193
1585068900000|2020-03-24 16:55:00|32963.9|32923.9|32963.8|32923.8|32963.9|32923.9|32933.8|32893.8|267
1585069200000|2020-03-24 17:00:00|32962.9|32922.9|32966.2|32926.2|32982.2|32942.2|32933.8|32893.8|258
1585069500000|2020-03-24 17:05:00|32967.2|32927.2|33036.7|32996.7|33036.7|32996.7|32899|32859|383
1585069800000|2020-03-24 17:10:00|33032.7|32992.7|33027.1|32987.1|33057.4|33017.4|33026.2|32986.2|195
1585070100000|2020-03-24 17:15:00|33028|32988|33018|32978|33040.2|33000.2|33008|32968|182
1585070400000|2020-03-24 17:20:00|33022|32982|33117.9|33077.9|33127.9|33087.9|33017|32977|353
1585070700000|2020-03-24 17:25:00|33126|33086|33103.6|33063.6|33174.1|33134.1|33093.6|33053.6|378
1585071000000|2020-03-24 17:30:00|33098.6|33058.6|33069.7|33029.7|33098.6|33058.6|33043.5|33003.5|298
1585071300000|2020-03-24 17:35:00|33070.7|33030.7|32963.2|32923.2|33092.6|33052.6|32949.2|32909.2|735
1585071600000|2020-03-24 17:40:00|32967.3|32927.3|33099.6|33059.6|33099.6|33059.6|32967.3|32927.3|169
1585071900000|2020-03-24 17:45:00|33098.7|33058.7|32990|32950|33101.5|33061.5|32985|32945|428
1585072200000|2020-03-24 17:50:00|32995|32955|32982.8|32942.8|32999.1|32959.1|32979.1|32939.1|359
1585072500000|2020-03-24 17:55:00|32984.7|32944.7|33000.6|32960.6|33004.7|32964.7|32984.7|32944.7|230
1585072800000|2020-03-24 18:00:00|33004.7|32964.7|33111.3|33071.3|33111.3|33071.3|32990.6|32950.6|667
1585073100000|2020-03-24 18:05:00|33107.3|33067.3|33143.2|33103.2|33177.5|33137.5|33103.2|33063.2|636
1585073400000|2020-03-24 18:10:00|33134.1|33094.1|33086.7|33046.7|33143.2|33103.2|33042.6|33002.6|1322
1585073700000|2020-03-24 18:15:00|33090.7|33050.7|32957.9|32917.9|33092.6|33052.6|32940.7|32900.7|408
1585094400000|2020-03-25 00:00:00|32998|32958|33092.3|33052.3|33092.3|33052.3|32970.2|32917|379
1585094700000|2020-03-25 00:05:00|33101.3|33061.3|33066.1|33026.1|33110.3|33070.3|33031.1|32991.1|114
1585095000000|2020-03-25 00:10:00|33056.1|33016.1|33086.2|33046.2|33101.2|33061.2|33024.1|32984.1|108
1585095300000|2020-03-25 00:15:00|33085.2|33045.2|33082.1|33042.1|33092.1|33052.1|33063.1|33023.1|15
1585095600000|2020-03-25 00:20:00|33083.1|33043.1|33091.1|33051.1|33101.1|33061.1|33068.1|33028.1|32
1585095900000|2020-03-25 00:25:00|33090.1|33050.1|33059.8|33019.8|33095.1|33055.1|33059.8|33019.8|27
1585096200000|2020-03-25 00:30:00|33060.8|33020.8|33059.7|33019.7|33071.7|33031.7|33058.8|33018.8|49
1585096500000|2020-03-25 00:35:00|33061.7|33021.7|33052.6|33012.6|33074.6|33034.6|33018.5|32978.5|179
1585096800000|2020-03-25 00:40:00|33053.6|33013.6|33060.6|33020.6|33071.6|33031.6|33053.6|33013.6|41
1585097100000|2020-03-25 00:45:00|33061.6|33021.6|33088.4|33048.4|33090.3|33050.3|33060.6|33020.6|16
1585097400000|2020-03-25 00:50:00|33087.4|33047.4|33122.5|33082.5|33122.5|33082.5|33083.5|33043.5|29
1585097700000|2020-03-25 00:55:00|33123.5|33083.5|33139.5|33099.5|33149.5|33109.5|33121.5|33081.5|37
1585098000000|2020-03-25 01:00:00|33133.6|33093.6|33119.5|33079.5|33139.5|33099.5|33118.5|33078.5|31
1585098300000|2020-03-25 01:05:00|33120.5|33080.5|33139.4|33099.4|33139.4|33099.4|33117.5|33077.5|30
1585098600000|2020-03-25 01:10:00|33148.5|33108.5|33155.2|33115.2|33163.3|33123.3|33133.3|33093.3|76
1585098900000|2020-03-25 01:15:00|33151.2|33111.2|33179.1|33139.1|33180|33140|33123|33083|89
1585099200000|2020-03-25 01:20:00|33178.1|33138.1|33141|33101|33178.1|33138.1|33111|33071|57
1585099500000|2020-03-25 01:25:00|33140|33100|33128.9|33088.9|33141|33101|33102.9|33062.9|76
1585099800000|2020-03-25 01:30:00|33132.9|33092.9|33083.8|33043.8|33170|33130|33082.8|33042.8|90
1585100100000|2020-03-25 01:35:00|33087.8|33047.8|33115.9|33075.9|33119.9|33079.9|33082.8|33042.8|31
1585100400000|2020-03-25 01:40:00|33115.8|33075.8|33103.7|33063.7|33120.8|33080.8|33089.7|33049.7|19
1585100700000|2020-03-25 01:45:00|33104.7|33064.7|33130.6|33090.6|33133.7|33093.7|33104.7|33064.7|5
1585101000000|2020-03-25 01:50:00|33145.6|33105.6|33154.6|33114.6|33175.6|33135.6|33143.7|33103.7|35
1585101300000|2020-03-25 01:55:00|33158.7|33118.7|33145.6|33105.6|33164.6|33124.6|33136.6|33096.6|18
1585101600000|2020-03-25 02:00:00|33150.6|33110.6|33165.5|33125.5|33165.5|33125.5|33145.6|33105.6|14
1585101900000|2020-03-25 02:05:00|33166.5|33126.5|33155.5|33115.5|33166.5|33126.5|33155.5|33115.5|2
1585102200000|2020-03-25 02:10:00|33156.5|33116.5|33162.4|33122.4|33167.4|33127.4|33146.5|33106.5|205
1585102500000|2020-03-25 02:15:00|33157.4|33117.4|33147.4|33107.4|33157.4|33117.4|33147.4|33107.4|4
1585102800000|2020-03-25 02:20:00|33138.3|33098.3|33133.3|33093.3|33138.3|33098.3|33113.3|33073.3|30
1585103100000|2020-03-25 02:25:00|33137.3|33097.3|33128.3|33088.3|33138.3|33098.3|33124.2|33084.2|24
1585103400000|2020-03-25 02:30:00|33129.2|33089.2|33206.3|33166.3|33206.3|33166.3|33129.2|33089.2|25
1585103700000|2020-03-25 02:35:00|33214.3|33174.3|33158.2|33118.2|33214.3|33174.3|33148.2|33108.2|87
1585104000000|2020-03-25 02:40:00|33164.1|33124.1|33155.1|33115.1|33178.2|33138.2|33155.1|33115.1|71
1585104300000|2020-03-25 02:45:00|33151.1|33111.1|33114|33074|33151.1|33111.1|33112|33072|71
1585104600000|2020-03-25 02:50:00|33109.9|33069.9|33071.9|33031.9|33109.9|33069.9|33056.9|33016.9|54
1585104900000|2020-03-25 02:55:00|33072.8|33032.8|33064.9|33024.9|33072.8|33032.8|33051.8|33011.8|16
1585105200000|2020-03-25 03:00:00|33069.9|33029.9|33069.8|33029.8|33084.9|33044.9|33059.8|33019.8|14
1585105500000|2020-03-25 03:05:00|33073.9|33033.9|33100.9|33060.9|33107.9|33067.9|33073.9|33033.9|9
1585105800000|2020-03-25 03:10:00|33104.9|33064.9|33103.9|33063.9|33118.9|33078.9|33090.9|33050.9|12
1585106100000|2020-03-25 03:15:00|33093.9|33053.9|33125.9|33085.9|33125.9|33085.9|33084.8|33044.8|4
1585106400000|2020-03-25 03:20:00|33124.9|33084.9|33121.8|33081.8|33135.9|33095.9|33111.9|33071.9|8
1585106700000|2020-03-25 03:25:00|33120.9|33080.9|33098.8|33058.8|33121.8|33081.8|33097.8|33057.8|0
1585107000000|2020-03-25 03:30:00|33099.7|33059.7|33103.7|33063.7|33113.8|33073.8|33098.8|33058.8|1
1585107300000|2020-03-25 03:35:00|33102.7|33062.7|33097.7|33057.7|33103.7|33063.7|33093.7|33053.7|0
1585107600000|2020-03-25 03:40:00|33096.7|33056.7|33102.7|33062.7|33102.7|33062.7|33092.7|33052.7|0
1585107900000|2020-03-25 03:45:00|33102.6|33062.6|33113.6|33073.6|33117.6|33077.6|33102.6|33062.6|0
1585108200000|2020-03-25 03:50:00|33112.6|33072.6|33107.6|33067.6|33112.6|33072.6|33107.6|33067.6|1
1585108500000|2020-03-25 03:55:00|33108.6|33068.6|33113.5|33073.5|33117.6|33077.6|33103.5|33063.5|8
1585108800000|2020-03-25 04:00:00|33096.5|33056.5|33094.5|33054.5|33096.5|33056.5|33091.5|33051.5|6
1585109100000|2020-03-25 04:05:00|33092.5|33052.5|33124.5|33084.5|33124.5|33084.5|33092.5|33052.5|7
1585109400000|2020-03-25 04:10:00|33123.5|33083.5|33119.5|33079.5|33123.5|33083.5|33109.5|33069.5|3
1585109700000|2020-03-25 04:15:00|33118.5|33078.5|33119.4|33079.4|33124.5|33084.5|33118.5|33078.5|1
1585110000000|2020-03-25 04:20:00|33118.5|33078.5|33115.4|33075.4|33118.5|33078.5|33109.4|33069.4|1
1585110300000|2020-03-25 04:25:00|33111.4|33071.4|33111.3|33071.3|33111.4|33071.4|33106.3|33066.3|2
1585110600000|2020-03-25 04:30:00|33110.3|33070.3|33111.3|33071.3|33115.3|33075.3|33105.3|33065.3|2
1585110900000|2020-03-25 04:35:00|33110.3|33070.3|33110.3|33070.3|33110.3|33070.3|33106.3|33066.3|0
1585111200000|2020-03-25 04:40:00|33111.2|33071.2|33106.2|33066.2|33121.2|33081.2|33106.2|33066.2|1
1585111500000|2020-03-25 04:45:00|33105.2|33065.2|33109.2|33069.2|33111.2|33071.2|33103.2|33063.2|8
1585111800000|2020-03-25 04:50:00|33123.2|33083.2|33129.2|33089.2|33151.2|33111.2|33123.2|33083.2|13
1585112100000|2020-03-25 04:55:00|33129.1|33089.1|33132.2|33092.2|33132.2|33092.2|33127.2|33087.2|0
1585112400000|2020-03-25 05:00:00|33133.1|33093.1|33109|33069|33143.1|33103.1|33109|33069|13
1585112700000|2020-03-25 05:05:00|33119.1|33079.1|33125|33085|33126|33086|33119.1|33079.1|8
1585113000000|2020-03-25 05:10:00|33120|33080|33130|33090|33130|33090|33116|33076|1
1585113300000|2020-03-25 05:15:00|33126|33086|33109.9|33069.9|33126|33086|33109.9|33069.9|2
1585113600000|2020-03-25 05:20:00|33109|33069|33120.9|33080.9|33125.9|33085.9|33104.9|33064.9|1
1585113900000|2020-03-25 05:25:00|33115.9|33075.9|33119.9|33079.9|33119.9|33079.9|33110.9|33070.9|1
1585114200000|2020-03-25 05:30:00|33118.9|33078.9|33115.8|33075.8|33119.9|33079.9|33090.8|33050.8|30
1585114500000|2020-03-25 05:35:00|33114.8|33074.8|33139.8|33099.8|33139.8|33099.8|33101.8|33061.8|6
1585114800000|2020-03-25 05:40:00|33143.8|33103.8|33144.7|33104.7|33149.8|33109.8|33139.8|33099.8|1
1585115100000|2020-03-25 05:45:00|33145.7|33105.7|33174.7|33134.7|33184.7|33144.7|33145.7|33105.7|2
1585115400000|2020-03-25 05:50:00|33184.7|33144.7|33157.6|33117.6|33185.7|33145.7|33151.6|33111.6|16
1585115700000|2020-03-25 05:55:00|33156.6|33116.6|33175.6|33135.6|33184.6|33144.6|33153.6|33113.6|6
1585116000000|2020-03-25 06:00:00|33171.5|33131.5|33184.5|33144.5|33184.5|33144.5|33166.5|33126.5|5
1585116300000|2020-03-25 06:05:00|33188.5|33148.5|33166.5|33126.5|33188.5|33148.5|33166.5|33126.5|5
1585116600000|2020-03-25 06:10:00|33162.5|33122.5|33154.4|33114.4|33172.4|33132.4|33154.4|33114.4|12
1585116900000|2020-03-25 06:15:00|33163.4|33123.4|33154.4|33114.4|33168.4|33128.4|33154.4|33114.4|10
1585117200000|2020-03-25 06:20:00|33158.4|33118.4|33196.4|33156.4|33201.4|33161.4|33158.4|33118.4|16
1585117500000|2020-03-25 06:25:00|33200.4|33160.4|33154.3|33114.3|33207.3|33167.3|33144.3|33090.3|23
1585117800000|2020-03-25 06:30:00|33149.3|33109.3|33114.3|33074.3|33154.3|33114.3|33114.3|33074.3|20
1585118100000|2020-03-25 06:35:00|33113.3|33073.3|33087.1|33047.1|33114.3|33074.3|33056.2|33016.2|36
1585118400000|2020-03-25 06:40:00|33088.1|33048.1|33125.1|33085.1|33135.1|33095.1|33088.1|33048.1|10
1585118700000|2020-03-25 06:45:00|33121.1|33081.1|33107.1|33067.1|33126.1|33086.1|33094.1|33054.1|102
1585119000000|2020-03-25 06:50:00|33103.1|33063.1|33119|33079|33122|33082|33092.1|33052.1|10
1585119300000|2020-03-25 06:55:00|33114|33074|33113|33073|33129|33089|33093|33053|10
1585119600000|2020-03-25 07:00:00|33112|33072|33037.9|32997.9|33112|33072|33018.9|32978.9|32
1585119900000|2020-03-25 07:05:00|33041.9|33001.9|33051.9|33011.9|33051.9|33011.9|33031.9|32991.9|5
1585120200000|2020-03-25 07:10:00|33055.9|33015.9|33036.9|32996.9|33061.9|33021.9|33036.9|32996.9|13
1585120500000|2020-03-25 07:15:00|33037.9|32997.9|32975.8|32935.8|33037.9|32997.9|32968.8|32928.8|67
1585120800000|2020-03-25 07:20:00|32969.8|32929.8|32942.7|32902.7|32979.8|32939.8|32929.7|32889.7|98
1585121100000|2020-03-25 07:25:00|32943.7|32903.7|32943.7|32903.7|32943.7|32903.7|32929.7|32889.7|25
1585121400000|2020-03-25 07:30:00|32947.7|32907.7|32943.7|32903.7|32949.7|32909.7|32933.7|32893.7|11
1585121700000|2020-03-25 07:35:00|32939.7|32899.7|32964.7|32924.7|32964.7|32924.7|32937.7|32897.7|41
1585122000000|2020-03-25 07:40:00|32964.6|32924.6|32977.6|32937.6|32977.6|32937.6|32959.6|32919.6|16
1585122300000|2020-03-25 07:45:00|32978.6|32938.6|32997.6|32957.6|32997.6|32957.6|32973.6|32933.6|6
1585122600000|2020-03-25 07:50:00|33001.6|32961.6|32987.6|32947.6|33002.6|32962.6|32982.6|32942.6|21
1585122900000|2020-03-25 07:55:00|32981.6|32941.6|32987.5|32947.5|32995.6|32955.6|32973.6|32933.6|9
1585123200000|2020-03-25 08:00:00|32983.5|32943.5|32946.5|32906.5|32983.5|32943.5|32937.5|32897.5|18
1585123500000|2020-03-25 08:05:00|32945.5|32905.5|32951.5|32911.5|32968.5|32928.5|32937.5|32897.5|25
1585123800000|2020-03-25 08:10:00|32950.5|32910.5|32929.4|32889.4|32957.4|32917.4|32929.4|32889.4|24
1585124100000|2020-03-25 08:15:00|32935.4|32895.4|32943.4|32903.4|32943.4|32903.4|32921.4|32881.4|44
1585124400000|2020-03-25 08:20:00|32939.4|32899.4|32933.4|32893.4|32943.4|32903.4|32933.4|32893.4|11
1585124700000|2020-03-25 08:25:00|32931.4|32891.4|32823.3|32783.3|32931.4|32891.4|32823.3|32783.3|111
1585125000000|2020-03-25 08:30:00|32827.3|32787.3|32826.3|32786.3|32841.3|32801.3|32791.3|32751.3|149
1585125300000|2020-03-25 08:35:00|32825.3|32785.3|32795.3|32755.3|32831.3|32791.3|32791.3|32751.3|28
1585125600000|2020-03-25 08:40:00|32800.3|32760.3|32838.3|32798.3|32839.2|32799.2|32786.3|32746.3|37
1585125900000|2020-03-25 08:45:00|32838.2|32798.2|32856.2|32816.2|32871.3|32831.3|32838.2|32798.2|35
1585126200000|2020-03-25 08:50:00|32852.2|32812.2|32866.2|32826.2|32866.2|32826.2|32841.2|32801.2|20
1585126500000|2020-03-25 08:55:00|32871.2|32831.2|32909.2|32869.2|32909.2|32869.2|32861.2|32821.2|52
1585126800000|2020-03-25 09:00:00|32910.2|32870.2|32909.1|32869.1|32924.1|32884.1|32908.1|32868.1|18
1585127100000|2020-03-25 09:05:00|32913.1|32873.1|32947.1|32907.1|32947.1|32907.1|32899.1|32859.1|42
1585127400000|2020-03-25 09:10:00|32941.1|32901.1|32918.1|32878.1|32947.1|32907.1|32917.1|32877.1|36
1585127700000|2020-03-25 09:15:00|32917.1|32877.1|32908|32868|32927.1|32887.1|32907|32867|17
1585128000000|2020-03-25 09:20:00|32902|32862|32889|32849|32902|32862|32883|32843|16
1585128300000|2020-03-25 09:25:00|32888|32848|32888|32848|32889|32849|32879|32839|11
1585128600000|2020-03-25 09:30:00|32889|32849|32848.9|32808.9|32889|32849|32847.9|32807.9|32
1585128900000|2020-03-25 09:35:00|32849.9|32809.9|32849.9|32809.9|32858.9|32818.9|32848.9|32808.9|70
1585129200000|2020-03-25 09:40:00|32858.9|32818.9|32829.9|32789.9|32858.9|32818.9|32829.9|32789.9|23
1585129500000|2020-03-25 09:45:00|32830.9|32790.9|32851.8|32811.8|32858.8|32818.8|32829.9|32789.9|19
1585129800000|2020-03-25 09:50:00|32847.8|32807.8|32866.8|32826.8|32866.8|32826.8|32837.8|32797.8|45
1585130100000|2020-03-25 09:55:00|32856.8|32816.8|32876.8|32836.8|32876.8|32836.8|32856.8|32816.8|7
1585130400000|2020-03-25 10:00:00|32866.8|32826.8|32853.7|32813.7|32872.8|32832.8|32847.7|32807.7|33
1585130700000|2020-03-25 10:05:00|32857.7|32817.7|32847.7|32807.7|32858.7|32818.7|32837.7|32797.7|38
1585131000000|2020-03-25 10:10:00|32851.7|32811.7|32839.7|32799.7|32852.7|32812.7|32838.7|32798.7|16
1585131300000|2020-03-25 10:15:00|32840.7|32800.7|32853.6|32813.6|32858.7|32818.7|32840.7|32800.7|19
1585131600000|2020-03-25 10:20:00|32849.6|32809.6|32852.6|32812.6|32858.6|32818.6|32843.6|32803.6|11
1585131900000|2020-03-25 10:25:00|32848.6|32808.6|32848.6|32808.6|32856.6|32816.6|32847.6|32807.6|18
1585132200000|2020-03-25 10:30:00|32852.6|32812.6|32823.5|32783.5|32852.6|32812.6|32823.5|32783.5|14
1585132500000|2020-03-25 10:35:00|32824.5|32784.5|32842.5|32802.5|32847.5|32807.5|32824.5|32784.5|26
1585132800000|2020-03-25 10:40:00|32841.5|32801.5|32828.5|32788.5|32841.5|32801.5|32817.5|32777.5|17
1585133100000|2020-03-25 10:45:00|32832.5|32792.5|32812.4|32772.4|32832.5|32792.5|32797.5|32757.5|50
1585133400000|2020-03-25 10:50:00|32800.5|32760.5|32790.4|32750.4|32803.4|32763.4|32762.5|32722.5|32
1585133700000|2020-03-25 10:55:00|32791.4|32751.4|32784.4|32744.4|32800.4|32760.4|32766.4|32726.4|34
1585134000000|2020-03-25 11:00:00|32789.4|32749.4|32784.4|32744.4|32794.4|32754.4|32780.4|32740.4|14
1585134300000|2020-03-25 11:05:00|32785.4|32745.4|32820.3|32780.3|32832.4|32792.4|32785.4|32745.4|59
1585134600000|2020-03-25 11:10:00|32821.3|32781.3|32810.3|32770.3|32821.3|32781.3|32792.3|32752.3|53
1585134900000|2020-03-25 11:15:00|32800.3|32760.3|32790.3|32750.3|32810.3|32770.3|32790.3|32750.3|43
1585135200000|2020-03-25 11:20:00|32785.3|32745.3|32794.2|32754.2|32800.2|32760.2|32780.3|32740.3|20
1585135500000|2020-03-25 11:25:00|32795.2|32755.2|32840.2|32800.2|32840.2|32800.2|32794.2|32754.2|47
1585135800000|2020-03-25 11:30:00|32844.2|32804.2|32796.2|32756.2|32844.2|32804.2|32790.2|32750.2|19
1585136100000|2020-03-25 11:35:00|32800.2|32760.2|32810.1|32770.1|32810.1|32770.1|32792.2|32752.2|32
1585136400000|2020-03-25 11:40:00|32802.1|32762.1|32855.1|32815.1|32859.1|32819.1|32802.1|32762.1|100
1585136700000|2020-03-25 11:45:00|32859.1|32819.1|32852.1|32812.1|32860.1|32820.1|32840.1|32800.1|71
1585137000000|2020-03-25 11:50:00|32850.1|32810.1|32829|32789|32850.1|32810.1|32828|32788|16
1585137300000|2020-03-25 11:55:00|32820|32780|32832|32792|32832|32792|32808|32768|31
1585137600000|2020-03-25 12:00:00|32831|32791|32842|32802|32848|32808|32826|32786|16
1585137900000|2020-03-25 12:05:00|32841.9|32801.9|32835.9|32795.9|32847.9|32807.9|32835.9|32795.9|32
1585138200000|2020-03-25 12:10:00|32840.9|32800.9|32830.9|32790.9|32845.9|32805.9|32825.9|32785.9|15
1585138500000|2020-03-25 12:15:00|32829.9|32789.9|32832.8|32792.8|32843.8|32803.8|32813.8|32773.8|84
1585138800000|2020-03-25 12:20:00|32827.8|32787.8|32822.8|32782.8|32832.8|32792.8|32813.8|32773.8|40
1585139100000|2020-03-25 12:25:00|32827.8|32787.8|32795.8|32755.8|32827.8|32787.8|32766.8|32726.8|287
1585139400000|2020-03-25 12:30:00|32799.8|32759.8|32817.8|32777.8|32817.8|32777.8|32780.8|32740.8|45
1585139700000|2020-03-25 12:35:00|32813.8|32773.8|32813.7|32773.7|32820.8|32780.8|32813.7|32773.7|7
1585140000000|2020-03-25 12:40:00|32819.8|32779.8|32829.7|32789.7|32831.7|32791.7|32797.8|32757.8|70
1585143000000|2020-03-25 13:30:00|32837.4|32797.4|32891.3|32851.3|32918.3|32878.3|32801.4|32761.4|1113
1585143300000|2020-03-25 13:35:00|32887.3|32847.3|32921.3|32881.3|33017.2|32977.2|32881.3|32841.3|685
1585143600000|2020-03-25 13:40:00|32920.2|32880.2|32905.4|32865.4|32960.2|32920.2|32865.3|32825.3|404
1585143900000|2020-03-25 13:45:00|32909.3|32869.3|33008.3|32968.3|33054.2|33014.2|32909.3|32869.3|569
1585144200000|2020-03-25 13:50:00|33003.3|32963.3|33021.3|32981.3|33029.3|32989.3|32974.3|32934.3|292
1585144500000|2020-03-25 13:55:00|33019.3|32979.3|33055.3|33015.3|33067.3|33027.3|33007.4|32967.4|364
1585144800000|2020-03-25 14:00:00|33049.3|33009.3|32941.4|32901.4|33055.3|33015.3|32931.4|32891.4|549
1585145100000|2020-03-25 14:05:00|32933.4|32893.4|32961.4|32921.4|32975.4|32935.4|32931.4|32891.4|435
1585145400000|2020-03-25 14:10:00|32956.4|32916.4|32969.3|32929.3|33011.2|32971.2|32935.3|32895.3|356
1585145700000|2020-03-25 14:15:00|32970.3|32930.3|32973.3|32933.3|32982.3|32942.3|32943.4|32903.4|176
1585146000000|2020-03-25 14:20:00|32981.3|32941.3|33069.1|33029.1|33069.1|33029.1|32981.3|32941.3|237
1585146300000|2020-03-25 14:25:00|33079.1|33039.1|33022.1|32982.1|33095|33055|33013.1|32973.1|398
1585146600000|2020-03-25 14:30:00|33017.1|32977.1|33037.1|32997.1|33041.1|33001.1|32969.2|32929.2|244
1585146900000|2020-03-25 14:35:00|33041.1|33001.1|32969.3|32929.3|33041.1|33001.1|32965.3|32925.3|595
1585147200000|2020-03-25 14:40:00|32973.2|32933.2|33009.1|32969.1|33011.2|32971.2|32955.3|32915.3|373
1585147500000|2020-03-25 14:45:00|33005.2|32965.2|33047.1|33007.1|33077.1|33037.1|33000.2|32960.2|249
1585147800000|2020-03-25 14:50:00|33039.1|32999.1|33000.1|32960.1|33077|33037|32999.1|32959.1|430
1585148100000|2020-03-25 14:55:00|33009.1|32969.1|32997|32957|33027|32987|32997|32957|189
1585148400000|2020-03-25 15:00:00|32998|32958|33019.8|32979.8|33042.9|33002.9|32990.1|32950.1|143
1585148700000|2020-03-25 15:05:00|33020.9|32980.9|32949|32909|33024.8|32984.8|32931|32891|389
1585149000000|2020-03-25 15:10:00|32941|32901|32974.7|32934.7|32992.7|32952.7|32890|32850|744
1585149300000|2020-03-25 15:15:00|32966.7|32926.7|32982.6|32942.6|32994.7|32954.7|32966.7|32926.7|392
1585149600000|2020-03-25 15:20:00|32990.6|32950.6|32998.6|32958.6|33022.6|32982.6|32982.6|32942.6|192
1585149900000|2020-03-25 15:25:00|32994.6|32954.6|32972.5|32932.5|33020.5|32980.5|32972.5|32932.5|210
1585150200000|2020-03-25 15:30:00|32964.6|32924.6|32906.4|32866.4|32978.5|32938.5|32896.4|32856.4|321
1585150500000|2020-03-25 15:35:00|32888.4|32848.4|32760.4|32720.4|32888.4|32848.4|32758.4|32718.4|1091
1585150800000|2020-03-25 15:40:00|32770.4|32730.4|32766.3|32726.3|32814.3|32774.3|32744.3|32704.3|470
1585151100000|2020-03-25 15:45:00|32767.3|32727.3|32768.3|32728.3|32814.2|32774.2|32758.4|32718.4|389
1585151400000|2020-03-25 15:50:00|32777.3|32737.3|32762.4|32722.4|32800.2|32760.2|32760.3|32720.3|276
1585151700000|2020-03-25 15:55:00|32770.3|32730.3|32796.4|32756.4|32796.4|32756.4|32728.5|32688.5|336
1585152000000|2020-03-25 16:00:00|32791.4|32751.4|32766.4|32726.4|32830.3|32790.3|32760.4|32720.4|365
1585152300000|2020-03-25 16:05:00|32756.4|32716.4|32738.4|32698.4|32774.3|32734.3|32702.5|32662.5|249
1585152600000|2020-03-25 16:10:00|32740.5|32700.5|32742.5|32702.5|32775.3|32735.3|32724.5|32684.5|221
1585152900000|2020-03-25 16:15:00|32741.4|32701.4|32749.4|32709.4|32766.3|32726.3|32724.5|32684.5|219
1585153200000|2020-03-25 16:20:00|32750.4|32710.4|32778.3|32738.3|32789.3|32749.3|32750.4|32710.4|175
1585153500000|2020-03-25 16:25:00|32779.3|32739.3|32790.3|32750.3|32800.3|32760.3|32768.3|32728.3|210
1585153800000|2020-03-25 16:30:00|32798.3|32758.3|32855.2|32815.2|32864.2|32824.2|32770.3|32730.3|450
1585154100000|2020-03-25 16:35:00|32859.2|32819.2|32812.1|32772.1|32862.1|32822.1|32802.1|32762.1|156
1585154400000|2020-03-25 16:40:00|32816|32776|32776.1|32736.1|32822.1|32782.1|32767.2|32727.2|155
1585154700000|2020-03-25 16:45:00|32772.2|32732.2|32648.2|32608.2|32778.2|32738.2|32618.2|32578.2|1128
1585155000000|2020-03-25 16:50:00|32649.2|32609.2|32742.1|32702.1|32756.1|32716.1|32621.2|32581.2|341
1585155300000|2020-03-25 16:55:00|32738.1|32698.1|32636.3|32596.3|32746.1|32706.1|32614.3|32574.3|616
1585155600000|2020-03-25 17:00:00|32635.3|32595.3|32622.2|32582.2|32644.2|32604.2|32622.2|32582.2|272
1585155900000|2020-03-25 17:05:00|32620.1|32580.1|32612.1|32572.1|32640.1|32600.1|32612.1|32572.1|200
1585156200000|2020-03-25 17:10:00|32604.2|32564.2|32478.3|32438.3|32604.2|32564.2|32468.3|32428.3|899
1585156500000|2020-03-25 17:15:00|32468.3|32428.3|32547.2|32507.2|32547.2|32507.2|32427.2|32387.2|375
1585156800000|2020-03-25 17:20:00|32546.2|32506.2|32485.1|32445.1|32546.2|32506.2|32480.1|32440.1|304
1585157100000|2020-03-25 17:25:00|32484.1|32444.1|32524.1|32484.1|32538|32498|32476.1|32436.1|285
1585157400000|2020-03-25 17:30:00|32525.1|32485.1|32501.1|32461.1|32534.1|32494.1|32480.2|32440.2|266
1585157700000|2020-03-25 17:35:00|32502.1|32462.1|32444.3|32404.3|32518.1|32478.1|32434.3|32394.3|493
1585158000000|2020-03-25 17:40:00|32452.2|32412.2|32481.2|32441.2|32490.1|32450.1|32432.2|32392.2|217
1585158300000|2020-03-25 17:45:00|32485.1|32445.1|32494.2|32454.2|32503.2|32463.2|32474.2|32434.2|232
1585158600000|2020-03-25 17:50:00|32492.2|32452.2|32508|32468|32512.2|32472.2|32490.1|32450.1|389
1585158900000|2020-03-25 17:55:00|32509.1|32469.1|32518|32478|32563.9|32523.9|32502.1|32462.1|356
1585159200000|2020-03-25 18:00:00|32510.1|32470.1|32496.1|32456.1|32528|32488|32496.1|32456.1|274
1585159500000|2020-03-25 18:05:00|32490|32450|32380.3|32340.3|32496.1|32456.1|32362.4|32322.4|1467
1585159800000|2020-03-25 18:10:00|32390.3|32350.3|32075.1|32035.1|32400.3|32360.3|32061.2|32021.2|3482
1585160100000|2020-03-25 18:15:00|32074.1|32034.1|32013.9|31973.9|32074.1|32034.1|31969.1|31929.1|2051
1585180800000|2020-03-26 00:00:00|32091.3|32051.3|31899.6|31859.6|32096.5|32056.5|31890.4|31850.4|520
1585181100000|2020-03-26 00:05:00|31900.7|31860.7|31709.3|31669.3|31900.7|31860.7|31709.3|31669.3|360
1585181400000|2020-03-26 00:10:00|31713.3|31673.3|31857.3|31817.3|31894.1|31854.1|31713.3|31673.3|236
1585181700000|2020-03-26 00:15:00|31856.2|31816.2|31838.3|31798.3|31856.2|31816.2|31837.2|31797.2|46
1585182000000|2020-03-26 00:20:00|31834.3|31794.3|31855.4|31815.4|31865.4|31825.4|31817.5|31777.5|48
1585182300000|2020-03-26 00:25:00|31851.4|31811.4|31851.4|31811.4|31865.4|31825.4|31837.5|31797.5|24
1585182600000|2020-03-26 00:30:00|31869.3|31829.3|31876.1|31836.1|31929.9|31889.9|31859.3|31819.3|54
1585182900000|2020-03-26 00:35:00|31877.2|31837.2|31889|31849|31894|31854|31877.2|31837.2|40
1585183200000|2020-03-26 00:40:00|31885.1|31845.1|31881.1|31841.1|31885.1|31845.1|31861.1|31821.1|17
1585183500000|2020-03-26 00:45:00|31880.1|31840.1|31917.9|31877.9|31930.8|31890.8|31871.1|31831.1|36
1585183800000|2020-03-26 00:50:00|31922.9|31882.9|31902.9|31862.9|31922.9|31882.9|31889|31849|11
1585184100000|2020-03-26 00:55:00|31899|31859|31927.9|31887.9|31931.9|31891.9|31899|31859|27
1585184400000|2020-03-26 01:00:00|31932.9|31892.9|31876.1|31836.1|31932.9|31892.9|31876.1|31836.1|31
1585184700000|2020-03-26 01:05:00|31871.1|31831.1|31831.3|31791.3|31881.1|31841.1|31831.3|31791.3|43
1585185000000|2020-03-26 01:10:00|31837.4|31797.4|31850.2|31810.2|31859.2|31819.2|31822.3|31782.3|69
1585185300000|2020-03-26 01:15:00|31840.2|31800.2|31821.3|31781.3|31840.2|31800.2|31821.3|31781.3|18
1585185600000|2020-03-26 01:20:00|31812.3|31772.3|31807.3|31767.3|31816.3|31776.3|31802.3|31762.3|23
1585185900000|2020-03-26 01:25:00|31803.4|31763.4|31801.2|31761.2|31807.3|31767.3|31771.3|31731.3|104
1585186200000|2020-03-26 01:30:00|31805.2|31765.2|31747.3|31707.3|31806.2|31766.2|31747.3|31707.3|23
1585186500000|2020-03-26 01:35:00|31743.3|31703.3|31752.3|31712.3|31757.3|31717.3|31722.3|31682.3|32
1585186800000|2020-03-26 01:40:00|31751.2|31711.2|31778.3|31738.3|31782.3|31742.3|31751.2|31711.2|36
1585187100000|2020-03-26 01:45:00|31779.4|31739.4|31746.5|31706.5|31783.3|31743.3|31746.5|31706.5|21
1585187400000|2020-03-26 01:50:00|31750.4|31710.4|31761.5|31721.5|31766.5|31726.5|31750.4|31710.4|14
1585187700000|2020-03-26 01:55:00|31761.4|31721.4|31781.4|31741.4|31781.4|31741.4|31756.4|31716.4|10
1585188000000|2020-03-26 02:00:00|31786.4|31746.4|31781.4|31741.4|31786.4|31746.4|31776.4|31736.4|7
1585188300000|2020-03-26 02:05:00|31776.4|31736.4|31779.3|31739.3|31781.4|31741.4|31766.4|31726.4|12
1585188600000|2020-03-26 02:10:00|31783.2|31743.2|31783.2|31743.2|31784.3|31744.3|31778.2|31738.2|13
1585188900000|2020-03-26 02:15:00|31784.3|31744.3|31802.2|31762.2|31802.2|31762.2|31784.3|31744.3|8
1585189200000|2020-03-26 02:20:00|31801.1|31761.1|31797.1|31757.1|31801.1|31761.1|31793.2|31753.2|1
1585189500000|2020-03-26 02:25:00|31787.1|31747.1|31787.1|31747.1|31796.1|31756.1|31782.1|31742.1|2
1585189800000|2020-03-26 02:30:00|31786.1|31746.1|31791.1|31751.1|31791.1|31751.1|31782.1|31742.1|1
1585190100000|2020-03-26 02:35:00|31787.1|31747.1|31792.1|31752.1|31792.1|31752.1|31781.1|31741.1|2
1585190400000|2020-03-26 02:40:00|31791|31751|31796|31756|31796|31756|31787.1|31747.1|4
1585190700000|2020-03-26 02:45:00|31800|31760|31820|31780|31820|31780|31797.1|31757.1|8
1585191000000|2020-03-26 02:50:00|31815|31775|31803.1|31763.1|31826.8|31786.8|31803.1|31763.1|18
1585191300000|2020-03-26 02:55:00|31802.1|31762.1|31826|31786|31832|31792|31792.1|31752.1|5
1585191600000|2020-03-26 03:00:00|31831|31791|31804.2|31764.2|31832|31792|31804.2|31764.2|29
1585191900000|2020-03-26 03:05:00|31804.1|31764.1|31796.3|31756.3|31804.1|31764.1|31796.3|31756.3|22
1585192200000|2020-03-26 03:10:00|31816.3|31776.3|31800.5|31760.5|31816.3|31776.3|31780.5|31740.5|78
1585192500000|2020-03-26 03:15:00|31795.5|31755.5|31833.4|31793.4|31837.3|31797.3|31789.4|31749.4|12
1585192800000|2020-03-26 03:20:00|31833.3|31793.3|31810.5|31770.5|31840.5|31800.5|31810.5|31770.5|8
1585193100000|2020-03-26 03:25:00|31809.4|31769.4|31810.4|31770.4|31815.5|31775.5|31795.5|31755.5|3
1585193400000|2020-03-26 03:30:00|31814.4|31774.4|31800.4|31760.4|31815.4|31775.4|31790.4|31750.4|11
1585193700000|2020-03-26 03:35:00|||||||||1
1585194000000|2020-03-26 03:40:00|31799.4|31759.4|31795.4|31755.4|31799.4|31759.4|31795.4|31755.4|1
1585194300000|2020-03-26 03:45:00|31799.4|31759.4|31794.3|31754.3|31800.4|31760.4|31786.5|31746.5|4
1585194600000|2020-03-26 03:50:00|31798.3|31758.3|31789.3|31749.3|31798.3|31758.3|31789.3|31749.3|5
1585194900000|2020-03-26 03:55:00|31794.3|31754.3|31790.4|31750.4|31795.4|31755.4|31785.4|31745.4|3
1585195200000|2020-03-26 04:00:00|31794.3|31754.3|31794.3|31754.3|31794.3|31754.3|31794.3|31754.3|3
1585195500000|2020-03-26 04:05:00|31798.2|31758.2|31802.2|31762.2|31802.2|31762.2|31798.2|31758.2|3
1585195800000|2020-03-26 04:10:00|31806.1|31766.1|31794.3|31754.3|31823.2|31783.2|31794.3|31754.3|20
1585196100000|2020-03-26 04:15:00|31790.3|31750.3|31784.3|31744.3|31794.3|31754.3|31784.3|31744.3|2
1585196400000|2020-03-26 04:20:00|31785.3|31745.3|31785.3|31745.3|31785.3|31745.3|31784.3|31744.3|0
1585196700000|2020-03-26 04:25:00|31784.2|31744.2|31784.2|31744.2|31790.3|31750.3|31784.2|31744.2|0
1585197000000|2020-03-26 04:30:00|31785.3|31745.3|31806.8|31766.8|31806.8|31766.8|31784.2|31744.2|23
1585197300000|2020-03-26 04:35:00|31805.7|31765.7|31796.8|31756.8|31805.7|31765.7|31783.9|31743.9|10
1585197600000|2020-03-26 04:40:00|31797.8|31757.8|31802.8|31762.8|31806|31766|31797.8|31757.8|1
1585197900000|2020-03-26 04:45:00|31801.7|31761.7|31801.7|31761.7|31801.7|31761.7|31796.7|31756.7|2
1585198200000|2020-03-26 04:50:00|31802.8|31762.8|31810.7|31770.7|31811.7|31771.7|31802.8|31762.8|3
1585198500000|2020-03-26 04:55:00|31806.7|31766.7|31828.5|31788.5|31828.5|31788.5|31806.7|31766.7|9
1585198800000|2020-03-26 05:00:00|31824.6|31784.6|31814.6|31774.6|31828.5|31788.5|31813.5|31773.5|1
1585199100000|2020-03-26 05:05:00|31810.6|31770.6|31810.6|31770.6|31810.6|31770.6|31805.6|31765.6|0
1585199400000|2020-03-26 05:10:00|31815.6|31775.6|31819.5|31779.5|31819.5|31779.5|31809.5|31769.5|1
1585199700000|2020-03-26 05:15:00|31824.5|31784.5|31842.4|31802.4|31842.4|31802.4|31823.5|31783.5|2
1585200000000|2020-03-26 05:20:00|31838.5|31798.5|31856|31816|31879.9|31839.9|31837.4|31797.4|25
1585200300000|2020-03-26 05:25:00|31852|31812|31863.5|31823.5|31863.5|31823.5|31852|31812|25
1585200600000|2020-03-26 05:30:00|31864.5|31824.5|31869.5|31829.5|31887.4|31847.4|31849.5|31809.5|11
1585200900000|2020-03-26 05:35:00|31874.5|31834.5|31854.5|31814.5|31874.5|31834.5|31849.5|31809.5|3
1585201200000|2020-03-26 05:40:00|31859.5|31819.5|31851.6|31811.6|31861.6|31821.6|31851.6|31811.6|8
1585201500000|2020-03-26 05:45:00|31847.7|31807.7|31861.6|31821.6|31871.6|31831.6|31847.7|31807.7|5
1585201800000|2020-03-26 05:50:00|31860.5|31820.5|31861.6|31821.6|31869.5|31829.5|31850.5|31810.5|2
1585202100000|2020-03-26 05:55:00|31869.5|31829.5|31869.4|31829.4|31871.6|31831.6|31860.5|31820.5|3
1585202400000|2020-03-26 06:00:00|31873.4|31833.4|31885.5|31845.5|31885.5|31845.5|31873.4|31833.4|3
1585202700000|2020-03-26 06:05:00|31884.4|31844.4|31914.4|31874.4|31914.4|31874.4|31884.4|31844.4|22
1585203000000|2020-03-26 06:10:00|31913.3|31873.3|31850.4|31810.4|31914.4|31874.4|31846.5|31806.5|32
1585203300000|2020-03-26 06:15:00|31846.5|31806.5|31888.3|31848.3|31889.4|31849.4|31846.5|31806.5|19
1585203600000|2020-03-26 06:20:00|31883.3|31843.3|31894.3|31854.3|31901.1|31861.1|31883.3|31843.3|3
1585203900000|2020-03-26 06:25:00|31898.3|31858.3|31898.3|31858.3|31913.3|31873.3|31889.3|31849.3|34
1585204200000|2020-03-26 06:30:00|31897.2|31857.2|31899.3|31859.3|31903.2|31863.2|31893.3|31853.3|1
1585204500000|2020-03-26 06:35:00|31903.2|31863.2|31888.2|31848.2|31911.1|31871.1|31878.2|31838.2|5
1585204800000|2020-03-26 06:40:00|31887.1|31847.1|31869.3|31829.3|31887.1|31847.1|31860.3|31820.3|7
1585205100000|2020-03-26 06:45:00|31873.2|31833.2|31835.3|31795.3|31873.2|31833.2|31826.4|31786.4|26
1585205400000|2020-03-26 06:50:00|31831.4|31791.4|31821.4|31781.4|31831.4|31791.4|31815.3|31775.3|18
1585205700000|2020-03-26 06:55:00|31820.3|31780.3|31801.4|31761.4|31825.3|31785.3|31801.4|31761.4|13
1585206000000|2020-03-26 07:00:00|31805.3|31765.3|31815.3|31775.3|31820.3|31780.3|31805.3|31765.3|5
1585206300000|2020-03-26 07:05:00|31819.2|31779.2|31839.2|31799.2|31839.2|31799.2|31819.2|31779.2|9
1585206600000|2020-03-26 07:10:00|31835.2|31795.2|31829.2|31789.2|31835.2|31795.2|31824.2|31784.2|5
1585206900000|2020-03-26 07:15:00|31829.1|31789.1|31829.1|31789.1|31833.1|31793.1|31829.1|31789.1|2
1585207200000|2020-03-26 07:20:00|31825.2|31785.2|31829.1|31789.1|31829.1|31789.1|31825.2|31785.2|5
1585207500000|2020-03-26 07:25:00|31828|31788|31843|31803|31843|31803|31828|31788|12
1585207800000|2020-03-26 07:30:00|31839.1|31799.1|31815.2|31775.2|31839.1|31799.1|31810.2|31770.2|16
1585208100000|2020-03-26 07:35:00|31811.2|31771.2|31815.1|31775.1|31815.1|31775.1|31806.2|31766.2|3
1585208400000|2020-03-26 07:40:00|31829.1|31789.1|31829|31789|31829.1|31789.1|31829|31789|15
1585208700000|2020-03-26 07:45:00|31833|31793|31843|31803|31843|31803|31833|31793|9
1585209000000|2020-03-26 07:50:00|31842.9|31802.9|31842.9|31802.9|31842.9|31802.9|31842.9|31802.9|2
1585209300000|2020-03-26 07:55:00|31844|31804|31845.1|31805.1|31845.1|31805.1|31840.1|31800.1|24
1585209600000|2020-03-26 08:00:00|31844|31804|31845|31805|31845.1|31805.1|31839|31799|35
1585209900000|2020-03-26 08:05:00|31844|31804|31836.8|31796.8|31845|31805|31815|31775|51
1585210200000|2020-03-26 08:10:00|31832.9|31792.9|31838.9|31798.9|31845|31805|31832.9|31792.9|24
1585210500000|2020-03-26 08:15:00|31837.9|31797.9|31843.9|31803.9|31843.9|31803.9|31837.9|31797.9|11
1585210800000|2020-03-26 08:20:00|31842.8|31802.8|31766.7|31726.7|31842.8|31802.8|31735|31695|216
1585211100000|2020-03-26 08:25:00|31761.7|31721.7|31783.9|31743.9|31795|31755|31746.7|31706.7|65
1585211400000|2020-03-26 08:30:00|31785|31745|31797.8|31757.8|31797.8|31757.8|31783.9|31743.9|13
1585211700000|2020-03-26 08:35:00|31792.8|31752.8|31801.7|31761.7|31803.9|31763.9|31787.8|31747.8|14
1585212000000|2020-03-26 08:40:00|31802.8|31762.8|31772.7|31732.7|31810.6|31770.6|31771.7|31731.7|18
1585212300000|2020-03-26 08:45:00|31781.7|31741.7|31802.7|31762.7|31802.7|31762.7|31778.8|31738.8|26
1585212600000|2020-03-26 08:50:00|31797.7|31757.7|31772.7|31732.7|31802.7|31762.7|31763.8|31723.8|33
1585212900000|2020-03-26 08:55:00|31768.8|31728.8|31770.5|31730.5|31772.7|31732.7|31748.8|31708.8|33
1585213200000|2020-03-26 09:00:00|31774.4|31734.4|31758.7|31718.7|31794.4|31754.4|31756.6|31716.6|46
1585213500000|2020-03-26 09:05:00|31757.7|31717.7|31742.7|31702.7|31758.7|31718.7|31733.7|31693.7|39
1585213800000|2020-03-26 09:10:00|31738.7|31698.7|31729.4|31689.4|31752.6|31712.6|31729.4|31689.4|50
1585214100000|2020-03-26 09:15:00|31730.5|31690.5|31739.4|31699.4|31743.3|31703.3|31730.5|31690.5|11
1585214400000|2020-03-26 09:20:00|31738.3|31698.3|31729.4|31689.4|31738.3|31698.3|31719.4|31679.4|35
1585214700000|2020-03-26 09:25:00|31728.3|31688.3|31717.2|31677.2|31728.3|31688.3|31717.2|31677.2|37
1585215000000|2020-03-26 09:30:00|31718.3|31678.3|31717.2|31677.2|31732.2|31692.2|31717.2|31677.2|25
1585215300000|2020-03-26 09:35:00|31717.1|31677.1|31708.2|31668.2|31717.1|31677.1|31699.3|31659.3|29
1585215600000|2020-03-26 09:40:00|31709.3|31669.3|31688.2|31648.2|31718.2|31678.2|31688.2|31648.2|93
1585215900000|2020-03-26 09:45:00|31689.3|31649.3|31724.9|31684.9|31726|31686|31688.2|31648.2|98
1585216200000|2020-03-26 09:50:00|31717.1|31677.1|31726|31686|31726|31686|31707.1|31667.1|62
1585216500000|2020-03-26 09:55:00|31722.1|31682.1|31729.2|31689.2|31730.3|31690.3|31708.1|31668.1|49
1585216800000|2020-03-26 10:00:00|31730.3|31690.3|31711.4|31671.4|31730.3|31690.3|31707.4|31667.4|25
1585217100000|2020-03-26 10:05:00|31712.4|31672.4|31710.3|31670.3|31712.4|31672.4|31701.3|31661.3|58
1585217400000|2020-03-26 10:10:00|31711.3|31671.3|31710.2|31670.2|31711.3|31671.3|31710.2|31670.2|12
1585217700000|2020-03-26 10:15:00|31709.1|31669.1|31710.2|31670.2|31710.2|31670.2|31709.1|31669.1|5
1585218000000|2020-03-26 10:20:00|31711.3|31671.3|31707.4|31667.4|31713.5|31673.5|31703.5|31663.5|41
1585218300000|2020-03-26 10:25:00|31711.3|31671.3|31711.3|31671.3|31712.4|31672.4|31711.3|31671.3|9
1585218600000|2020-03-26 10:30:00|31712.4|31672.4|31750.2|31710.2|31755.2|31715.2|31711.3|31671.3|82
1585218900000|2020-03-26 10:35:00|31759.1|31719.1|31740.1|31700.1|31806.9|31766.9|31736.2|31696.2|217
1585219200000|2020-03-26 10:40:00|31749.1|31709.1|31775.8|31735.8|31785.8|31745.8|31731.2|31691.2|69
1585219500000|2020-03-26 10:45:00|31776.9|31736.9|31781.8|31741.8|31786.9|31746.9|31775.8|31735.8|18
1585219800000|2020-03-26 10:50:00|31785.8|31745.8|31839.2|31799.2|31872.5|31832.5|31781.8|31741.8|161
1585220100000|2020-03-26 10:55:00|31844.2|31804.2|31821.4|31781.4|31856|31816|31820.3|31780.3|179
1585220400000|2020-03-26 11:00:00|31813.5|31773.5|31827.4|31787.4|31835.3|31795.3|31812.5|31772.5|12
1585220700000|2020-03-26 11:05:00|31823.5|31783.5|31837.4|31797.4|31841.3|31801.3|31823.5|31783.5|24
1585221000000|2020-03-26 11:10:00|31836.3|31796.3|31880.9|31840.9|31895.9|31855.9|31836.3|31796.3|66
1585221300000|2020-03-26 11:15:00|31879.8|31839.8|32009.5|31969.5|32010.6|31970.6|31877|31837|244
1585221600000|2020-03-26 11:20:00|32008.5|31968.5|32139.7|32099.7|32139.7|32099.7|32008.5|31968.5|233
1585221900000|2020-03-26 11:25:00|32130.8|32090.8|32157.5|32117.5|32182.5|32142.5|32124.7|32084.7|142
1585222200000|2020-03-26 11:30:00|32147.5|32107.5|32153.6|32113.6|32161.4|32121.4|32137.5|32097.5|99
1585222500000|2020-03-26 11:35:00|32165.3|32125.3|32212.9|32172.9|32274.2|32234.2|32165.3|32125.3|285
1585222800000|2020-03-26 11:40:00|32220.7|32180.7|32282.4|32242.4|32354.8|32314.8|32215.1|32175.1|201
1585223100000|2020-03-26 11:45:00|32278.5|32238.5|32306.3|32266.3|32312.4|32272.4|32257.9|32217.9|53
1585223400000|2020-03-26 11:50:00|32311.3|32271.3|32241.1|32201.1|32312.4|32272.4|32241.1|32201.1|43
1585223700000|2020-03-26 11:55:00|32243.3|32203.3|32291.7|32251.7|32291.7|32251.7|32209.8|32169.8|117
1585224000000|2020-03-26 12:00:00|32290.6|32250.6|32395.1|32355.1|32439.7|32399.7|32290.6|32250.6|300
1585224300000|2020-03-26 12:05:00|32400.1|32360.1|32406.8|32366.8|32433.6|32393.6|32342.8|32302.8|133
1585224600000|2020-03-26 12:10:00|32402.9|32362.9|32440.1|32400.1|32491.4|32451.4|32392.9|32352.9|229
1585224900000|2020-03-26 12:15:00|32450.1|32410.1|32434.6|32394.6|32473.5|32433.5|32396.1|32356.1|141
1585225200000|2020-03-26 12:20:00|32433.5|32393.5|32423.5|32383.5|32444.6|32404.6|32419.6|32379.6|85
1585225500000|2020-03-26 12:25:00|32427.4|32387.4|32450.2|32410.2|32463.5|32423.5|32419.5|32379.5|180
1585225800000|2020-03-26 12:30:00|32451.3|32411.3|32529.5|32489.5|32566.7|32526.7|32429.5|32389.5|155
1585226100000|2020-03-26 12:35:00|32528.4|32488.4|32552.7|32512.7|32563.4|32523.4|32511.7|32471.7|202
1585226400000|2020-03-26 12:40:00|32547.7|32507.7|32471.4|32431.4|32579.4|32539.4|32467.5|32427.5|186
1585229400000|2020-03-26 13:30:00|32519|32479|32432|32392|32593.4|32553.4|32432|32392|1007
1585229700000|2020-03-26 13:35:00|32431.9|32391.9|32666.6|32626.6|32684.4|32644.4|32357.4|32317.4|1035
1585230000000|2020-03-26 13:40:00|32657.7|32617.7|32607.7|32567.7|32667.7|32627.7|32551|32511|550
1585230300000|2020-03-26 13:45:00|32611.6|32571.6|32573.7|32533.7|32657.7|32617.7|32573.7|32533.7|353
1585230600000|2020-03-26 13:50:00|32578.7|32538.7|32579.8|32539.8|32605.4|32565.4|32527|32487|255
1585230900000|2020-03-26 13:55:00|32575.9|32535.9|32597.6|32557.6|32607.6|32567.6|32543.1|32503.1|166
1585231200000|2020-03-26 14:00:00|32593.7|32553.7|32517.6|32477.6|32597.6|32557.6|32478|32438|311
1585231500000|2020-03-26 14:05:00|32521.5|32481.5|32457.5|32417.5|32541|32501|32413|32373|366
1585231800000|2020-03-26 14:10:00|32461.4|32421.4|32428|32388|32471.4|32431.4|32388.5|32348.5|187
1585232100000|2020-03-26 14:15:00|32424.1|32384.1|32396.7|32356.7|32444.1|32404.1|32375|32335|273
1585232400000|2020-03-26 14:20:00|32400.6|32360.6|32405.1|32365.1|32426.2|32386.2|32377.8|32337.8|261
1585232700000|2020-03-26 14:25:00|32406.2|32366.2|32368.9|32328.9|32424|32384|32350.6|32310.6|174
1585233000000|2020-03-26 14:30:00|32372.8|32332.8|32441.8|32401.8|32442.9|32402.9|32342.8|32302.8|234
1585233300000|2020-03-26 14:35:00|32444|32404|32432.9|32392.9|32477.4|32437.4|32432.9|32392.9|295
1585233600000|2020-03-26 14:40:00|32434|32394|32443.9|32403.9|32463.9|32423.9|32432.9|32392.9|69
1585233900000|2020-03-26 14:45:00|32451.7|32411.7|32423.9|32383.9|32451.7|32411.7|32413.9|32373.9|118
1585234200000|2020-03-26 14:50:00|32428.9|32388.9|32364.9|32324.9|32428.9|32388.9|32354.9|32314.9|227
1585234500000|2020-03-26 14:55:00|32362.7|32322.7|32367.6|32327.6|32390.5|32350.5|32353.8|32313.8|155
1585234800000|2020-03-26 15:00:00|32371.5|32331.5|32396.5|32356.5|32396.5|32356.5|32343.7|32303.7|162
1585235100000|2020-03-26 15:05:00|32392.6|32352.6|32426.5|32386.5|32438.2|32398.2|32392.6|32352.6|179
1585235400000|2020-03-26 15:10:00|32430.4|32390.4|32472.1|32432.1|32501.6|32461.6|32430.4|32390.4|227
1585235700000|2020-03-26 15:15:00|32476|32436|32430.3|32390.3|32476|32436|32397|32357|242
1585236000000|2020-03-26 15:20:00|32426.4|32386.4|32460.3|32420.3|32477|32437|32412.5|32372.5|166
1585236300000|2020-03-26 15:25:00|32470.3|32430.3|32461.4|32421.4|32478.1|32438.1|32442.5|32402.5|175
1585236600000|2020-03-26 15:30:00|32462.5|32422.5|32388.1|32348.1|32462.5|32422.5|32388.1|32348.1|191
1585236900000|2020-03-26 15:35:00|32394.2|32354.2|32372.5|32332.5|32398.1|32358.1|32352.5|32312.5|213
1585237200000|2020-03-26 15:40:00|32364.7|32324.7|32362.4|32322.4|32389.1|32349.1|32360.2|32320.2|157
1585237500000|2020-03-26 15:45:00|32360.2|32320.2|32351.9|32311.9|32391.3|32351.3|32335.8|32295.8|346
1585237800000|2020-03-26 15:50:00|32348|32308|32309.5|32269.5|32368.5|32328.5|32286.3|32246.3|659
1585238100000|2020-03-26 15:55:00|32305.6|32265.6|32231.7|32191.7|32305.6|32265.6|32220|32180|852
1585238400000|2020-03-26 16:00:00|32235.6|32195.6|32235.6|32195.6|32237.8|32197.8|32214.5|32174.5|309
1585238700000|2020-03-26 16:05:00|32253.4|32213.4|32285.6|32245.6|32295.6|32255.6|32243.4|32203.4|168
1585239000000|2020-03-26 16:10:00|32286.7|32246.7|32256.1|32216.1|32304.5|32264.5|32251.1|32211.1|159
1585239300000|2020-03-26 16:15:00|32260|32220|32189.9|32149.9|32261.1|32221.1|32182.2|32142.2|209
1585239600000|2020-03-26 16:20:00|32191|32151|32183.2|32143.2|32209.9|32169.9|32174.3|32134.3|94
1585239900000|2020-03-26 16:25:00|32184.3|32144.3|32175.5|32135.5|32198.8|32158.8|32159.9|32119.9|188
1585240200000|2020-03-26 16:30:00|32177.7|32137.7|32169.9|32129.9|32203.3|32163.3|32157.7|32117.7|315
1585240500000|2020-03-26 16:35:00|32166|32126|32162.1|32122.1|32179.9|32139.9|32162.1|32122.1|174
1585240800000|2020-03-26 16:40:00|32163.2|32123.2|32032|31992|32172.1|32132.1|32014.2|31974.2|659
1585241100000|2020-03-26 16:45:00|32033.1|31993.1|31999.7|31959.7|32088.7|32048.7|31999.7|31959.7|361
1585241400000|2020-03-26 16:50:00|31998.6|31958.6|31927.5|31887.5|32009.7|31969.7|31913.6|31873.6|645
1585241700000|2020-03-26 16:55:00|31923.6|31883.6|31897.5|31857.5|31945.3|31905.3|31895.8|31855.8|335
1585242000000|2020-03-26 17:00:00|31887.5|31847.5|31897.5|31857.5|31915.3|31875.3|31877.5|31837.5|262
1585242300000|2020-03-26 17:05:00|31889.7|31849.7|31808.6|31768.6|31889.7|31849.7|31789.7|31749.7|618
1585242600000|2020-03-26 17:10:00|31809.7|31769.7|31893|31853|31903|31863|31809.7|31769.7|437
1585242900000|2020-03-26 17:15:00|31889.1|31849.1|31903|31863|31903|31863|31875.2|31835.2|262
1585243200000|2020-03-26 17:20:00|31894.1|31854.1|31896.9|31856.9|31903|31863|31866.3|31826.3|235
1585243500000|2020-03-26 17:25:00|31893|31853|31895.2|31855.2|31903|31863|31885.2|31845.2|146
1585243800000|2020-03-26 17:30:00|31903|31863|31928.5|31888.5|31954.1|31914.1|31885.2|31845.2|271
1585244100000|2020-03-26 17:35:00|31924.6|31884.6|31859.6|31819.6|31930.7|31890.7|31859.6|31819.6|283
1585244400000|2020-03-26 17:40:00|31868.5|31828.5|31955.1|31915.1|31955.1|31915.1|31868.5|31828.5|159
1585244700000|2020-03-26 17:45:00|31962.9|31922.9|31990.7|31950.7|31990.7|31950.7|31947.3|31907.3|301
1585245000000|2020-03-26 17:50:00|31982.9|31942.9|31984|31944|32002.9|31962.9|31952.9|31912.9|157
1585245300000|2020-03-26 17:55:00|31989|31949|32069.5|32029.5|32072.9|32032.9|31989|31949|527
1585245600000|2020-03-26 18:00:00|32060.6|32020.6|32070.6|32030.6|32140.6|32100.6|32039|31999|454
1585245900000|2020-03-26 18:05:00|32066.7|32026.7|32159.5|32119.5|32159.5|32119.5|32049.5|32009.5|468
1585246200000|2020-03-26 18:10:00|32160.6|32120.6|32278.9|32238.9|32308.4|32268.4|32150.6|32110.6|2162
1585246500000|2020-03-26 18:15:00|32275|32235|32257.2|32217.2|32288.4|32248.4|32233.4|32193.4|743
1585267200000|2020-03-27 00:00:00|32315.6|32275.6|32500.3|32460.3|32509.1|32469.1|32315.6|32275.6|472
1585267500000|2020-03-27 00:05:00|32500.2|32460.2|32499.1|32459.1|32510.2|32470.2|32461.4|32421.4|170
1585267800000|2020-03-27 00:10:00|32495.2|32455.2|32491.3|32451.3|32531.8|32491.8|32491.3|32451.3|84
1585268100000|2020-03-27 00:15:00|32486.3|32446.3|32456.3|32416.3|32486.3|32446.3|32452.4|32412.4|29
1585268400000|2020-03-27 00:20:00|32451.3|32411.3|32456.3|32416.3|32461.3|32421.3|32433.6|32393.6|51
1585268700000|2020-03-27 00:25:00|32461.3|32421.3|32496.3|32456.3|32501.3|32461.3|32451.3|32411.3|81
1585269000000|2020-03-27 00:30:00|32499|32459|32520.6|32480.6|32524.5|32484.5|32499|32459|88
1585269300000|2020-03-27 00:35:00|32524.5|32484.5|32525.6|32485.6|32527.9|32487.9|32524.5|32484.5|114
1585269600000|2020-03-27 00:40:00|32524.4|32484.4|32497.8|32457.8|32527.8|32487.8|32494|32454|33
1585269900000|2020-03-27 00:45:00|32490.1|32450.1|32461.2|32421.2|32493.9|32453.9|32461.2|32421.2|40
1585270200000|2020-03-27 00:50:00|32462.3|32422.3|32493.9|32453.9|32493.9|32453.9|32462.3|32422.3|16
1585270500000|2020-03-27 00:55:00|32495|32455|32483.9|32443.9|32498.9|32458.9|32478.9|32438.9|13
1585270800000|2020-03-27 01:00:00|32478.9|32438.9|32480|32440|32491.1|32451.1|32468.9|32428.9|15
1585271100000|2020-03-27 01:05:00|32475|32435|32470|32430|32478.8|32438.8|32451.1|32411.1|28
1585271400000|2020-03-27 01:10:00|32475|32435|32501.6|32461.6|32501.6|32461.6|32475|32435|9
1585271700000|2020-03-27 01:15:00|32502.7|32462.7|32547.9|32507.9|32547.9|32507.9|32488.8|32448.8|57
1585272000000|2020-03-27 01:20:00|32546.7|32506.7|32525.1|32485.1|32551.3|32511.3|32516.3|32476.3|42
1585272300000|2020-03-27 01:25:00|32530.1|32490.1|32551.2|32511.2|32552.4|32512.4|32530.1|32490.1|22
1585272600000|2020-03-27 01:30:00|32542.4|32502.4|32545.1|32505.1|32551.2|32511.2|32536.2|32496.2|42
1585272900000|2020-03-27 01:35:00|32541.2|32501.2|32547.3|32507.3|32551.2|32511.2|32541.2|32501.2|22
1585273200000|2020-03-27 01:40:00|32541.2|32501.2|32540.1|32500.1|32547.3|32507.3|32532.3|32492.3|11
1585273500000|2020-03-27 01:45:00|32540|32500|32510|32470|32540|32500|32510|32470|19
1585273800000|2020-03-27 01:50:00|32502.3|32462.3|32530|32490|32530|32490|32496.2|32456.2|19
1585274100000|2020-03-27 01:55:00|32531.1|32491.1|32541.1|32501.1|32548.9|32508.9|32531.1|32491.1|15
1585274400000|2020-03-27 02:00:00|32540|32500|32555|32515|32558.8|32518.8|32531.1|32491.1|49
1585274700000|2020-03-27 02:05:00|32550|32510|32573.8|32533.8|32573.8|32533.8|32535|32495|19
1585275000000|2020-03-27 02:10:00|32572.7|32532.7|32585.4|32545.4|32585.4|32545.4|32572.7|32532.7|9
1585275300000|2020-03-27 02:15:00|32580.4|32540.4|32613.1|32573.1|32613.1|32573.1|32580.4|32540.4|19
1585275600000|2020-03-27 02:20:00|32604.2|32564.2|32596.5|32556.5|32604.2|32564.2|32586.5|32546.5|31
1585275900000|2020-03-27 02:25:00|32600.3|32560.3|32596.5|32556.5|32600.3|32560.3|32592.6|32552.6|2
1585276200000|2020-03-27 02:30:00|32587.6|32547.6|32574.9|32534.9|32588.7|32548.7|32564.9|32524.9|19
1585276500000|2020-03-27 02:35:00|32551|32511|32539.8|32499.8|32558.7|32518.7|32539.8|32499.8|14
1585276800000|2020-03-27 02:40:00|32531|32491|32537.1|32497.1|32541|32501|32512.1|32472.1|4
1585277100000|2020-03-27 02:45:00|32533.2|32493.2|32569.8|32529.8|32578.7|32538.7|32532.1|32492.1|12
1585277400000|2020-03-27 02:50:00|32577.5|32537.5|32588.7|32548.7|32598.7|32558.7|32573.7|32533.7|44
1585277700000|2020-03-27 02:55:00|32584.8|32544.8|32502.1|32462.1|32584.8|32544.8|32502.1|32462.1|20
1585278000000|2020-03-27 03:00:00|32510.9|32470.9|32480.9|32440.9|32512.1|32472.1|32480.9|32440.9|12
1585278300000|2020-03-27 03:05:00|32490.9|32450.9|32430.9|32390.9|32500.9|32460.9|32430.9|32390.9|47
1585278600000|2020-03-27 03:10:00|32427|32387|32430.9|32390.9|32457|32417|32412|32372|71
1585278900000|2020-03-27 03:15:00|32429.7|32389.7|32428.6|32388.6|32429.7|32389.7|32414.7|32374.7|23
1585279200000|2020-03-27 03:20:00|32424.7|32384.7|32425.8|32385.8|32430.8|32390.8|32410.8|32370.8|48
1585279500000|2020-03-27 03:25:00|32427|32387|32420.8|32380.8|32434.7|32394.7|32420.8|32380.8|14
1585279800000|2020-03-27 03:30:00|32426.9|32386.9|32446.9|32406.9|32449.6|32409.6|32426.9|32386.9|8
1585280100000|2020-03-27 03:35:00|32445.8|32405.8|32464.6|32424.6|32464.6|32424.6|32439.6|32399.6|6
1585280400000|2020-03-27 03:40:00|32458.5|32418.5|32431.9|32391.9|32458.5|32418.5|32421.9|32381.9|18
1585280700000|2020-03-27 03:45:00|32440.7|32400.7|32435.7|32395.7|32440.7|32400.7|32435.7|32395.7|7
1585281000000|2020-03-27 03:50:00|32440.7|32400.7|32440.7|32400.7|32440.7|32400.7|32440.7|32400.7|3
1585281300000|2020-03-27 03:55:00|32439.6|32399.6|32441.8|32401.8|32441.8|32401.8|32439.6|32399.6|19
1585281600000|2020-03-27 04:00:00|32443|32403|32441.8|32401.8|32443|32403|32441.8|32401.8|0
1585281900000|2020-03-27 04:05:00|32443|32403|32441.8|32401.8|32443|32403|32441.8|32401.8|0
1585282200000|2020-03-27 04:10:00|32440.6|32400.6|32440.6|32400.6|32441.8|32401.8|32440.6|32400.6|2
1585282500000|2020-03-27 04:15:00|32441.8|32401.8|32460.6|32420.6|32460.6|32420.6|32440.6|32400.6|17
1585282800000|2020-03-27 04:20:00|32459.5|32419.5|32454.5|32414.5|32460.6|32420.6|32450.6|32410.6|3
1585283100000|2020-03-27 04:25:00|32454.4|32414.4|32460.6|32420.6|32460.6|32420.6|32454.4|32414.4|0
1585283400000|2020-03-27 04:30:00|32459.4|32419.4|32450.6|32410.6|32460.6|32420.6|32450.6|32410.6|1
1585283700000|2020-03-27 04:35:00|32455.6|32415.6|32450.5|32410.5|32459.4|32419.4|32450.5|32410.5|1
1585284000000|2020-03-27 04:40:00|32456.7|32416.7|32460.5|32420.5|32461.7|32421.7|32455.5|32415.5|0
1585284300000|2020-03-27 04:45:00|32461.7|32421.7|32466.7|32426.7|32466.7|32426.7|32461.7|32421.7|1
1585284600000|2020-03-27 04:50:00|32466.6|32426.6|32466.6|32426.6|32471.6|32431.6|32465.5|32425.5|1
1585284900000|2020-03-27 04:55:00|32451.6|32411.6|32451.6|32411.6|32451.6|32411.6|32451.6|32411.6|15
1585285200000|2020-03-27 05:00:00|32460.5|32420.5|32456.6|32416.6|32460.5|32420.5|32455.5|32415.5|11
1585285500000|2020-03-27 05:05:00|32460.5|32420.5|32456.6|32416.6|32460.5|32420.5|32451.6|32411.6|4
1585285800000|2020-03-27 05:10:00|32452.7|32412.7|32466.6|32426.6|32466.6|32426.6|32452.7|32412.7|4
1585286100000|2020-03-27 05:15:00|32470.4|32430.4|32464.3|32424.3|32470.4|32430.4|32460.4|32420.4|5
1585286400000|2020-03-27 05:20:00|32464.2|32424.2|32468.1|32428.1|32469.2|32429.2|32464.2|32424.2|0
1585286700000|2020-03-27 05:25:00|32466.9|32426.9|32471.9|32431.9|32475.8|32435.8|32466.9|32426.9|7
1585287000000|2020-03-27 05:30:00|32475.8|32435.8|32485.8|32445.8|32495.8|32455.8|32471.9|32431.9|19
1585287300000|2020-03-27 05:35:00|32481.9|32441.9|32471.9|32431.9|32481.9|32441.9|32471.9|32431.9|5
1585287600000|2020-03-27 05:40:00|32470.7|32430.7|32451.9|32411.9|32471.9|32431.9|32446.9|32406.9|32
1585287900000|2020-03-27 05:45:00|32448|32408|32449.5|32409.5|32450.7|32410.7|32436.9|32396.9|17
1585288200000|2020-03-27 05:50:00|32450.7|32410.7|32443.4|32403.4|32450.7|32410.7|32443.4|32403.4|2
1585288500000|2020-03-27 05:55:00|32449.5|32409.5|32434.5|32394.5|32449.5|32409.5|32433.4|32393.4|7
1585288800000|2020-03-27 06:00:00|32433.4|32393.4|32459.5|32419.5|32463.3|32423.3|32433.4|32393.4|18
1585289100000|2020-03-27 06:05:00|32463.3|32423.3|32484.5|32444.5|32484.5|32444.5|32460.6|32420.6|1
1585289400000|2020-03-27 06:10:00|32483.3|32443.3|32455.6|32415.6|32492.2|32452.2|32455.6|32415.6|25
1585289700000|2020-03-27 06:15:00|32454.4|32414.4|32471.7|32431.7|32471.7|32431.7|32454.4|32414.4|17
1585290000000|2020-03-27 06:20:00|32476.7|32436.7|32485.6|32445.6|32500.6|32460.6|32476.7|32436.7|17
1585290300000|2020-03-27 06:25:00|32491.7|32451.7|32490.5|32450.5|32504.4|32464.4|32484.4|32444.4|15
1585290600000|2020-03-27 06:30:00|32486.7|32446.7|32493.2|32453.2|32499.4|32459.4|32485.5|32445.5|13
1585290900000|2020-03-27 06:35:00|32499.4|32459.4|32504.4|32464.4|32508.2|32468.2|32492.1|32452.1|26
1585291200000|2020-03-27 06:40:00|32503.2|32463.2|32534.3|32494.3|32534.3|32494.3|32503.2|32463.2|11
1585291500000|2020-03-27 06:45:00|32538.2|32498.2|32539.3|32499.3|32543.2|32503.2|32534.3|32494.3|16
1585291800000|2020-03-27 06:50:00|32538.2|32498.2|32553.1|32513.1|32564.3|32524.3|32534.3|32494.3|14
1585292100000|2020-03-27 06:55:00|32549.3|32509.3|32534.3|32494.3|32553.1|32513.1|32534.3|32494.3|14
1585292400000|2020-03-27 07:00:00|32538.1|32498.1|32545.8|32505.8|32547|32507|32528.1|32488.1|16
1585292700000|2020-03-27 07:05:00|32539.6|32499.6|32552.3|32512.3|32582.7|32542.7|32530.8|32490.8|129
1585293000000|2020-03-27 07:10:00|32541.2|32501.2|32573.1|32533.1|32575.4|32535.4|32541.1|32501.1|80
1585293300000|2020-03-27 07:15:00|32569.2|32529.2|32545|32505|32569.2|32529.2|32545|32505|49
1585293600000|2020-03-27 07:20:00|32557.6|32517.6|32567.6|32527.6|32568.8|32528.8|32544.9|32504.9|48
1585293900000|2020-03-27 07:25:00|32568.8|32528.8|32567.6|32527.6|32571.5|32531.5|32554.9|32514.9|4
1585294200000|2020-03-27 07:30:00|32563.8|32523.8|32566.4|32526.4|32572.6|32532.6|32563.8|32523.8|6
1585294500000|2020-03-27 07:35:00|32562.6|32522.6|32566.4|32526.4|32566.4|32526.4|32552.6|32512.6|9
1585294800000|2020-03-27 07:40:00|32561.4|32521.4|32572.5|32532.5|32574.9|32534.9|32561.4|32521.4|2
1585295100000|2020-03-27 07:45:00|32576.4|32536.4|32590.2|32550.2|32590.2|32550.2|32572.5|32532.5|20
1585295400000|2020-03-27 07:50:00|32585.2|32545.2|32609|32569|32609|32569|32585.2|32545.2|37
1585295700000|2020-03-27 07:55:00|32627.9|32587.9|32615.2|32575.2|32631.3|32591.3|32610.2|32570.2|48
1585296000000|2020-03-27 08:00:00|32611.3|32571.3|32622.1|32582.1|32622.1|32582.1|32611.3|32571.3|32
1585296300000|2020-03-27 08:05:00|32620.9|32580.9|32627.1|32587.1|32627.1|32587.1|32620.9|32580.9|7
1585296600000|2020-03-27 08:10:00|32625.9|32585.9|32620.9|32580.9|32628.2|32588.2|32617|32577|34
1585296900000|2020-03-27 08:15:00|32624.7|32584.7|32625.9|32585.9|32630.9|32590.9|32617|32577|19
1585297200000|2020-03-27 08:20:00|32629.7|32589.7|32629.7|32589.7|32629.7|32589.7|32617|32577|16
1585297500000|2020-03-27 08:25:00|32625.8|32585.8|32620.8|32580.8|32635.8|32595.8|32620.8|32580.8|11
1585297800000|2020-03-27 08:30:00|32625.8|32585.8|32595.8|32555.8|32625.8|32585.8|32595.8|32555.8|32
1585298100000|2020-03-27 08:35:00|32604.6|32564.6|32594.6|32554.6|32605.8|32565.8|32594.6|32554.6|11
1585298400000|2020-03-27 08:40:00|32584.6|32544.6|32595|32555|32600|32560|32574.6|32534.6|23
1585298700000|2020-03-27 08:45:00|32594.9|32554.9|32591.1|32551.1|32594.9|32554.9|32569.6|32529.6|46
1585299000000|2020-03-27 08:50:00|32587.2|32547.2|32581.1|32541.1|32587.2|32547.2|32581.1|32541.1|0
1585299300000|2020-03-27 08:55:00|32586.1|32546.1|32592.2|32552.2|32592.2|32552.2|32582.2|32542.2|20
1585299600000|2020-03-27 09:00:00|32593.4|32553.4|32593.3|32553.3|32598.3|32558.3|32574.5|32534.5|53
1585299900000|2020-03-27 09:05:00|32592.2|32552.2|32593.3|32553.3|32593.3|32553.3|32583.3|32543.3|17
1585300200000|2020-03-27 09:10:00|32589.5|32549.5|32593.3|32553.3|32597.1|32557.1|32584.5|32544.5|13
1585300500000|2020-03-27 09:15:00|32597.1|32557.1|32597.1|32557.1|32598.3|32558.3|32593.3|32553.3|4
1585300800000|2020-03-27 09:20:00|32593.3|32553.3|32624.4|32584.4|32628.3|32588.3|32593.3|32553.3|12
1585301100000|2020-03-27 09:25:00|32629.4|32589.4|32624.4|32584.4|32634.4|32594.4|32614.4|32574.4|38
1585301400000|2020-03-27 09:30:00|32614.4|32574.4|32624.4|32584.4|32624.4|32584.4|32614.4|32574.4|13
1585301700000|2020-03-27 09:35:00|32614.4|32574.4|32624.3|32584.3|32629.4|32589.4|32614.4|32574.4|18
1585302000000|2020-03-27 09:40:00|||||||||23
1585302300000|2020-03-27 09:45:00|32634.3|32594.3|32634.3|32594.3|32634.3|32594.3|32634.3|32594.3|45
1585302600000|2020-03-27 09:50:00|32626.6|32586.6|32663.1|32623.1|32667|32627|32611.3|32571.3|79
1585302900000|2020-03-27 09:55:00|32659.3|32619.3|32620.1|32580.1|32664.3|32624.3|32611.2|32571.2|48
1585303200000|2020-03-27 10:00:00|32621.2|32581.2|32603.5|32563.5|32621.2|32581.2|32603.5|32563.5|38
1585303500000|2020-03-27 10:05:00|32611.2|32571.2|32603.5|32563.5|32612.4|32572.4|32603.5|32563.5|29
1585303800000|2020-03-27 10:10:00|32599.7|32559.7|32604.7|32564.7|32605.8|32565.8|32595.8|32555.8|27
1585304100000|2020-03-27 10:15:00|32603.5|32563.5|32603.5|32563.5|32603.5|32563.5|32595.8|32555.8|15
1585304400000|2020-03-27 10:20:00|32608.5|32568.5|32613.5|32573.5|32613.5|32573.5|32608.5|32568.5|7
1585304700000|2020-03-27 10:25:00|32617.3|32577.3|32643.8|32603.8|32647.6|32607.6|32613.5|32573.5|27
1585305000000|2020-03-27 10:30:00|32645|32605|32648.8|32608.8|32648.8|32608.8|32631.1|32591.1|50
1585305300000|2020-03-27 10:35:00|32652.6|32612.6|32638.7|32598.7|32652.6|32612.6|32637.6|32597.6|13
1585305600000|2020-03-27 10:40:00|32642.6|32602.6|32636.4|32596.4|32646.4|32606.4|32636.4|32596.4|27
1585305900000|2020-03-27 10:45:00|32640.2|32600.2|32622.5|32582.5|32640.2|32600.2|32622.5|32582.5|102
1585306200000|2020-03-27 10:50:00|32618.7|32578.7|32628.7|32588.7|32629.9|32589.9|32618.7|32578.7|13
1585306500000|2020-03-27 10:55:00|32629.8|32589.8|32634.8|32594.8|32638.7|32598.7|32628.7|32588.7|6
1585306800000|2020-03-27 11:00:00|32631|32591|32634.8|32594.8|32636|32596|32621|32581|19
1585307100000|2020-03-27 11:05:00|32631|32591|32629.8|32589.8|32634.8|32594.8|32629.8|32589.8|19
1585307400000|2020-03-27 11:10:00|32631|32591|32675.9|32635.9|32701|32661|32631|32591|65
1585307700000|2020-03-27 11:15:00|32672.1|32632.1|32699.7|32659.7|32708.6|32668.6|32670.9|32630.9|50
1585308000000|2020-03-27 11:20:00|32708.6|32668.6|32729.2|32689.2|32733.9|32693.9|32703.9|32663.9|159
1585308300000|2020-03-27 11:25:00|32731.6|32691.6|32713|32673|32731.6|32691.6|32708|32668|51
1585308600000|2020-03-27 11:30:00|32709.2|32669.2|32686.8|32646.8|32716.8|32676.8|32676.8|32636.8|55
1585308900000|2020-03-27 11:35:00|32681.8|32641.8|32676.8|32636.8|32686.8|32646.8|32666.8|32626.8|58
1585309200000|2020-03-27 11:40:00|32681.8|32641.8|32676.8|32636.8|32695.6|32655.6|32666.8|32626.8|107
1585309500000|2020-03-27 11:45:00|32668|32628|32669.1|32629.1|32682.9|32642.9|32659.1|32619.1|47
1585309800000|2020-03-27 11:50:00|32674.1|32634.1|32642.6|32602.6|32679.1|32639.1|32642.6|32602.6|46
1585310100000|2020-03-27 11:55:00|32638.8|32598.8|32597.6|32557.6|32641.4|32601.4|32597.6|32557.6|107
1585310400000|2020-03-27 12:00:00|32592.6|32552.6|32571.4|32531.4|32592.6|32552.6|32563.7|32523.7|81
1585310700000|2020-03-27 12:05:00|32572.5|32532.5|32579|32539|32610.2|32570.2|32570.2|32530.2|38
1585311000000|2020-03-27 12:10:00|32575.2|32535.2|32527.5|32487.5|32575.2|32535.2|32523.7|32483.7|48
1585311300000|2020-03-27 12:15:00|32531.3|32491.3|32528.6|32488.6|32542.5|32502.5|32517.5|32477.5|37
1585311600000|2020-03-27 12:20:00|32527.5|32487.5|32531.3|32491.3|32546.3|32506.3|32517.5|32477.5|63
1585311900000|2020-03-27 12:25:00|32527.5|32487.5|32516.3|32476.3|32530.1|32490.1|32497.4|32457.4|39
1585312200000|2020-03-27 12:30:00|32512.4|32472.4|32520.1|32480.1|32530.1|32490.1|32511.2|32471.2|18
1585312500000|2020-03-27 12:35:00|32516.2|32476.2|32515|32475|32525.1|32485.1|32501.2|32461.2|45
1585312800000|2020-03-27 12:40:00|32518.9|32478.9|32526.2|32486.2|32565|32525|32518.9|32478.9|43
1585315800000|2020-03-27 13:30:00|32542.5|32502.5|32569.8|32529.8|32677.5|32637.5|32511|32471|783
1585316100000|2020-03-27 13:35:00|32568.6|32528.6|32579.8|32539.8|32647.4|32607.4|32568.6|32528.6|347
1585316400000|2020-03-27 13:40:00|32580.9|32540.9|32487.7|32447.7|32584.8|32544.8|32425|32385|538
1585316700000|2020-03-27 13:45:00|32483.9|32443.9|32365.9|32325.9|32483.9|32443.9|32362.1|32322.1|480
1585317000000|2020-03-27 13:50:00|32372.1|32332.1|32431.5|32391.5|32447.9|32407.9|32370.9|32330.9|176
1585317300000|2020-03-27 13:55:00|32422.6|32382.6|32409.1|32369.1|32432.6|32392.6|32390.3|32350.3|222
1585317600000|2020-03-27 14:00:00|32407.9|32367.9|32206.4|32166.4|32437.9|32397.9|32187.6|32147.6|550
1585317900000|2020-03-27 14:05:00|32210.3|32170.3|32232|32192|32282|32242|32210.3|32170.3|419
1585318200000|2020-03-27 14:10:00|32224.4|32184.4|32168.2|32128.2|32248.2|32208.2|32166.7|32126.7|353
1585318500000|2020-03-27 14:15:00|32164.3|32124.3|32197.3|32157.3|32207.3|32167.3|32157.3|32117.3|295
1585318800000|2020-03-27 14:20:00|32188.4|32148.4|32194.9|32154.9|32206.1|32166.1|32157.3|32117.3|230
1585319100000|2020-03-27 14:25:00|32186.1|32146.1|32169.9|32129.9|32216.3|32176.3|32164.9|32124.9|215
1585319400000|2020-03-27 14:30:00|32164.9|32124.9|32206|32166|32206|32166|32149.6|32109.6|243
1585319700000|2020-03-27 14:35:00|32204.8|32164.8|32109.5|32069.5|32204.8|32164.8|32071.9|32031.9|290
1585320000000|2020-03-27 14:40:00|32105.7|32065.7|32079.5|32039.5|32134.8|32094.8|32078.3|32038.3|169
1585320300000|2020-03-27 14:45:00|32070.7|32030.7|32061.9|32021.9|32117.2|32077.2|32061.9|32021.9|301
1585320600000|2020-03-27 14:50:00|32054.2|32014.2|32137.1|32097.1|32177.4|32137.4|32021.9|31981.9|445
1585320900000|2020-03-27 14:55:00|32133.3|32093.3|32119.5|32079.5|32167.1|32127.1|32088|32048|237
1585321200000|2020-03-27 15:00:00|32115.7|32075.7|32097.1|32057.1|32149.5|32109.5|32089.5|32049.5|149
1585321500000|2020-03-27 15:05:00|32099.5|32059.5|32110.9|32070.9|32114.7|32074.7|32043|32003|278
1585321800000|2020-03-27 15:10:00|32114.7|32074.7|32152.3|32112.3|32160|32120|32079.4|32039.4|178
1585322100000|2020-03-27 15:15:00|32156.1|32116.1|32127.6|32087.6|32162.3|32122.3|32097.6|32057.6|253
1585322400000|2020-03-27 15:20:00|32117.6|32077.6|32082.3|32042.3|32119.9|32079.9|32064.7|32024.7|110
1585322700000|2020-03-27 15:25:00|32083.5|32043.5|32076.1|32036.1|32091.1|32051.1|32054.6|32014.6|130
1585323000000|2020-03-27 15:30:00|32072.3|32032.3|32079.9|32039.9|32103.7|32063.7|32044.6|32004.6|137
1585323300000|2020-03-27 15:35:00|32089.9|32049.9|32082.2|32042.2|32089.9|32049.9|32057|32017|87
1585323600000|2020-03-27 15:40:00|32091|32051|32112.2|32072.2|32112.2|32072.2|32081|32041|174
1585323900000|2020-03-27 15:45:00|32102.2|32062.2|32066.9|32026.9|32112.2|32072.2|32064.6|32024.6|177
1585324200000|2020-03-27 15:50:00|32056.9|32016.9|32130.7|32090.7|32159.5|32119.5|32056.9|32016.9|258
1585324500000|2020-03-27 15:55:00|32135.7|32095.7|32129.3|32089.3|32182.2|32142.2|32124.3|32084.3|279
1585324800000|2020-03-27 16:00:00|32125.4|32085.4|32166.9|32126.9|32173.3|32133.3|32104|32064|229
1585325100000|2020-03-27 16:05:00|32153.1|32113.1|32164|32124|32191.6|32151.6|32146.9|32106.9|160
1585325400000|2020-03-27 16:10:00|32162.8|32122.8|32167.8|32127.8|32190.4|32150.4|32151.6|32111.6|274
1585325700000|2020-03-27 16:15:00|32171.6|32131.6|32151.6|32111.6|32172.8|32132.8|32151.6|32111.6|119
1585326000000|2020-03-27 16:20:00|32146.6|32106.6|32130.4|32090.4|32146.6|32106.6|32122.7|32082.7|125
1585326300000|2020-03-27 16:25:00|32131.5|32091.5|32123.9|32083.9|32139.2|32099.2|32116.3|32076.3|169
1585326600000|2020-03-27 16:30:00|32132.7|32092.7|32126.2|32086.2|32143.9|32103.9|32123.9|32083.9|163
1585326900000|2020-03-27 16:35:00|32122.4|32082.4|32116.2|32076.2|32126.2|32086.2|32107.4|32067.4|119
1585327200000|2020-03-27 16:40:00|32106.2|32066.2|32081.2|32041.2|32108.6|32068.6|32076.2|32036.2|122
1585327500000|2020-03-27 16:45:00|32071|32031|32090.9|32050.9|32108.6|32068.6|32070.9|32030.9|232
1585327800000|2020-03-27 16:50:00|32085.9|32045.9|32141.4|32101.4|32143.8|32103.8|32070.9|32030.9|280
1585328100000|2020-03-27 16:55:00|32142.6|32102.6|32140.2|32100.2|32143.8|32103.8|32111.4|32071.4|178
1585328400000|2020-03-27 17:00:00|32136.4|32096.4|32184.3|32144.3|32184.3|32144.3|32122.6|32082.6|170
1585328700000|2020-03-27 17:05:00|32180.5|32140.5|32342.4|32302.4|32367.6|32327.6|32180.5|32140.5|1034
1585329000000|2020-03-27 17:10:00|32343.6|32303.6|32376.2|32336.2|32390|32350|32313.3|32273.3|298
1585329300000|2020-03-27 17:15:00|32380|32340|32398.5|32358.5|32404.7|32364.7|32350.7|32310.7|212
1585329600000|2020-03-27 17:20:00|32394.7|32354.7|32411.1|32371.1|32422.3|32382.3|32378.3|32338.3|183
1585329900000|2020-03-27 17:25:00|32412.3|32372.3|32389.7|32349.7|32422.3|32382.3|32369.4|32329.4|265
1585330200000|2020-03-27 17:30:00|32394.7|32354.7|32358.5|32318.5|32404.7|32364.7|32333.2|32293.2|226
1585330500000|2020-03-27 17:35:00|32362.3|32322.3|32351.1|32311.1|32369.9|32329.9|32324.6|32284.6|199
1585330800000|2020-03-27 17:40:00|32356.1|32316.1|32359.8|32319.8|32369.9|32329.9|32329.9|32289.9|216
1585331100000|2020-03-27 17:45:00|32352.2|32312.2|32365.1|32325.1|32365.1|32325.1|32339.8|32299.8|205
1585331400000|2020-03-27 17:50:00|32361.3|32321.3|32414.6|32374.6|32449.8|32409.8|32347.4|32307.4|519
1585331700000|2020-03-27 17:55:00|32418.4|32378.4|32302.2|32262.2|32424.6|32384.6|32301|32261|468
1585332000000|2020-03-27 18:00:00|32301|32261|32253.3|32213.3|32327.4|32287.4|32252.1|32212.1|195
1585332300000|2020-03-27 18:05:00|32254.5|32214.5|32264.5|32224.5|32284.5|32244.5|32206.9|32166.9|351
1585332600000|2020-03-27 18:10:00|32265.7|32225.7|32271.6|32231.6|32286.9|32246.9|32206.4|32166.4|1461
1585332900000|2020-03-27 18:15:00|32275.4|32235.4|32269.7|32229.7|32298.3|32258.3|32239.2|32199.2|506
1585526400000|2020-03-30 00:00:00|32251.7|32211.7|32317.6|32277.6|32317.6|32277.6|32217.2|32177.2|321
1585526700000|2020-03-30 00:05:00|32310.3|32270.3|32463.4|32423.4|32554.3|32514.3|32309|32269|175
1585527000000|2020-03-30 00:10:00|32459.8|32419.8|32484.3|32444.3|32521.6|32481.6|32453.4|32413.4|46
1585527300000|2020-03-30 00:15:00|32485.7|32445.7|32487.4|32447.4|32492.4|32452.4|32467.9|32427.9|53
1585527600000|2020-03-30 00:20:00|32491|32451|32512.4|32472.4|32524.7|32484.7|32482.4|32442.4|57
1585527900000|2020-03-30 00:25:00|32511|32471|32478.4|32438.4|32517.9|32477.9|32474.7|32434.7|41
1585528200000|2020-03-30 00:30:00|32474.7|32434.7|32444.7|32404.7|32478.4|32438.4|32443.3|32403.3|14
1585528500000|2020-03-30 00:35:00|32437.5|32397.5|32505.6|32465.6|32524.2|32484.2|32408.8|32368.8|55
1585528800000|2020-03-30 00:40:00|32504.2|32464.2|32501.9|32461.9|32506.9|32466.9|32484.7|32444.7|23
1585529100000|2020-03-30 00:45:00|32505.5|32465.5|32500.5|32460.5|32505.5|32465.5|32491.9|32451.9|4
1585529400000|2020-03-30 00:50:00|32495.5|32455.5|32486.9|32446.9|32500.5|32460.5|32486.9|32446.9|5
1585529700000|2020-03-30 00:55:00|32485.5|32445.5|32600|32560|32601.4|32561.4|32483.3|32443.3|61
1585530000000|2020-03-30 01:00:00|32605|32565|32647.2|32607.2|32665.8|32625.8|32590.9|32550.9|207
1585530300000|2020-03-30 01:05:00|32648.6|32608.6|32688.8|32648.8|32756.9|32716.9|32620.8|32580.8|188
1585530600000|2020-03-30 01:10:00|32692.4|32652.4|32710.5|32670.5|32729.7|32689.7|32672.4|32632.4|40
1585530900000|2020-03-30 01:15:00|32711.9|32671.9|32693.2|32653.2|32725.5|32685.5|32689.6|32649.6|28
1585531200000|2020-03-30 01:20:00|32692.4|32652.4|32714.2|32674.2|32725.6|32685.6|32689.6|32649.6|41
1585531500000|2020-03-30 01:25:00|32710.6|32670.6|32691.4|32651.4|32714.2|32674.2|32665.6|32625.6|32
1585531800000|2020-03-30 01:30:00|32690.1|32650.1|32663.3|32623.3|32690.1|32650.1|32645.6|32605.6|32
1585532100000|2020-03-30 01:35:00|32661.9|32621.9|32663.3|32623.3|32664.7|32624.7|32625.2|32585.2|94
1585532400000|2020-03-30 01:40:00|32659.7|32619.7|32691|32651|32691|32651|32656|32616|6
1585532700000|2020-03-30 01:45:00|||||||||14
1585533000000|2020-03-30 01:50:00|32701|32661|32736.8|32696.8|32736.8|32696.8|32694.6|32654.6|16
1585533300000|2020-03-30 01:55:00|32738.2|32698.2|32710.4|32670.4|32738.2|32698.2|32692.3|32652.3|82
1585533600000|2020-03-30 02:00:00|32711.8|32671.8|32726.8|32686.8|32731.8|32691.8|32708.2|32668.2|5
1585533900000|2020-03-30 02:05:00|32723.1|32683.1|32720.4|32680.4|32734|32694|32715.4|32675.4|15
1585534200000|2020-03-30 02:10:00|32716.7|32676.7|32720.3|32680.3|32721.7|32681.7|32711.7|32671.7|10
1585534500000|2020-03-30 02:15:00|32718.9|32678.9|32695.8|32655.8|32720.3|32680.3|32692.2|32652.2|15
1585534800000|2020-03-30 02:20:00|32690.8|32650.8|32692.2|32652.2|32695.8|32655.8|32690.8|32650.8|85
1585535100000|2020-03-30 02:25:00|32695.8|32655.8|32699.4|32659.4|32705.8|32665.8|32695.8|32655.8|9
1585535400000|2020-03-30 02:30:00|32695.8|32655.8|32692.1|32652.1|32695.8|32655.8|32690.8|32650.8|8
1585535700000|2020-03-30 02:35:00|32695.8|32655.8|32700.7|32660.7|32712.1|32672.1|32695.7|32655.7|4
1585536000000|2020-03-30 02:40:00|32702.1|32662.1|32702.1|32662.1|32710.7|32670.7|32700.7|32660.7|1
1585536300000|2020-03-30 02:45:00|32705.7|32665.7|32692.1|32652.1|32707.1|32667.1|32692.1|32652.1|9
1585536600000|2020-03-30 02:50:00|32697.1|32657.1|32710.7|32670.7|32710.7|32670.7|32695.7|32655.7|5
1585536900000|2020-03-30 02:55:00|32707|32667|32705.6|32665.6|32709.3|32669.3|32700.6|32660.6|40
1585537200000|2020-03-30 03:00:00|32709.2|32669.2|32707|32667|32710.6|32670.6|32702|32662|1
1585537500000|2020-03-30 03:05:00|32703.4|32663.4|32705.6|32665.6|32710.6|32670.6|32702|32662|6
1585537800000|2020-03-30 03:10:00|32700.6|32660.6|32700.6|32660.6|32710.6|32670.6|32695.6|32655.6|9
1585538100000|2020-03-30 03:15:00|32696.9|32656.9|32710.5|32670.5|32715.5|32675.5|32695.6|32655.6|11
1585538400000|2020-03-30 03:20:00|32715.5|32675.5|32709.1|32669.1|32715.5|32675.5|32701.9|32661.9|29
1585538700000|2020-03-30 03:25:00|32705.5|32665.5|32700.5|32660.5|32710.5|32670.5|32700.5|32660.5|14
1585539000000|2020-03-30 03:30:00|32695.5|32655.5|32700.5|32660.5|32700.5|32660.5|32695.5|32655.5|3
1585539300000|2020-03-30 03:35:00|32700.4|32660.4|32695.4|32655.4|32701.8|32661.8|32690.4|32650.4|20
1585539600000|2020-03-30 03:40:00|32691.8|32651.8|32695.4|32655.4|32696.8|32656.8|32691.8|32651.8|1
1585539900000|2020-03-30 03:45:00|32696.8|32656.8|32696.8|32656.8|32696.8|32656.8|32696.8|32656.8|0
1585540200000|2020-03-30 03:50:00|32696.7|32656.7|32696.7|32656.7|32696.7|32656.7|32691.7|32651.7|0
1585540500000|2020-03-30 03:55:00|32693.1|32653.1|32695.3|32655.3|32695.3|32655.3|32691.7|32651.7|1
1585540800000|2020-03-30 04:00:00|32691.7|32651.7|32700.3|32660.3|32700.3|32660.3|32691.7|32651.7|2
1585541100000|2020-03-30 04:05:00|32691.7|32651.7|32695.3|32655.3|32695.3|32655.3|32691.7|32651.7|5
1585541400000|2020-03-30 04:10:00|32691.7|32651.7|32691.6|32651.6|32691.7|32651.7|32690.2|32650.2|5
1585541700000|2020-03-30 04:15:00|32683|32643|32688|32648|32691.6|32651.6|32683|32643|2
1585542000000|2020-03-30 04:20:00|32691.6|32651.6|32693|32653|32693|32653|32688|32648|0
1585542300000|2020-03-30 04:25:00|32691.6|32651.6|32691.6|32651.6|32710.2|32670.2|32691.6|32651.6|25
1585542600000|2020-03-30 04:30:00|32692.9|32652.9|32690.1|32650.1|32692.9|32652.9|32686.5|32646.5|0
1585542900000|2020-03-30 04:35:00|32695.1|32655.1|32686.5|32646.5|32695.1|32655.1|32686.5|32646.5|1
1585543200000|2020-03-30 04:40:00|32687.9|32647.9|32677.9|32637.9|32691.5|32651.5|32639.8|32599.8|54
1585543500000|2020-03-30 04:45:00|32667.9|32627.9|32664.2|32624.2|32674.2|32634.2|32664.2|32624.2|9
1585543800000|2020-03-30 04:50:00|32669.2|32629.2|32681.4|32641.4|32688.7|32648.7|32669.2|32629.2|16
1585544100000|2020-03-30 04:55:00|32677.8|32637.8|32686.4|32646.4|32690|32650|32674.2|32634.2|5
1585544400000|2020-03-30 05:00:00|32685|32645|32685|32645|32692.2|32652.2|32683.6|32643.6|6
1585544700000|2020-03-30 05:05:00|32681.4|32641.4|32693.6|32653.6|32693.6|32653.6|32680|32640|6
1585545000000|2020-03-30 05:10:00|32688.6|32648.6|32698.6|32658.6|32700|32660|32683.6|32643.6|7
1585545300000|2020-03-30 05:15:00|32693.5|32653.5|32694.9|32654.9|32694.9|32654.9|32679.9|32639.9|5
1585545600000|2020-03-30 05:20:00|32691.3|32651.3|32694.9|32654.9|32694.9|32654.9|32689.9|32649.9|3
1585545900000|2020-03-30 05:25:00|32691.3|32651.3|32686.3|32646.3|32691.3|32651.3|32682.7|32642.7|2
1585546200000|2020-03-30 05:30:00|32687.7|32647.7|32694.8|32654.8|32694.9|32654.9|32682.6|32642.6|1
1585546500000|2020-03-30 05:35:00|32691.2|32651.2|32694.8|32654.8|32698.4|32658.4|32686.2|32646.2|0
1585546800000|2020-03-30 05:40:00|32691.2|32651.2|32704.8|32664.8|32708.4|32668.4|32689.8|32649.8|6
1585547100000|2020-03-30 05:45:00|32708.4|32668.4|32705.6|32665.6|32708.4|32668.4|32698.4|32658.4|0
1585547400000|2020-03-30 05:50:00|32707|32667|32727.8|32687.8|32727.8|32687.8|32707|32667|23
1585547700000|2020-03-30 05:55:00|32726.4|32686.4|32759.4|32719.4|32765.8|32725.8|32726.4|32686.4|16
1585548000000|2020-03-30 06:00:00|32758|32718|32750.8|32710.8|32760.8|32720.8|32750.8|32710.8|5
1585548300000|2020-03-30 06:05:00|32747.2|32707.2|32754.4|32714.4|32754.4|32714.4|32745.8|32705.8|5
1585548600000|2020-03-30 06:10:00|32754.3|32714.3|32757.9|32717.9|32764.3|32724.3|32750.7|32710.7|38
1585548900000|2020-03-30 06:15:00|32759.3|32719.3|32755.7|32715.7|32764.3|32724.3|32754.3|32714.3|23
1585549200000|2020-03-30 06:20:00|32754.3|32714.3|32752.9|32712.9|32754.3|32714.3|32749.3|32709.3|8
1585549500000|2020-03-30 06:25:00|32754.3|32714.3|32740.6|32700.6|32754.3|32714.3|32737|32697|15
1585549800000|2020-03-30 06:30:00|32737|32697|32745.6|32705.6|32752.8|32712.8|32737|32697|5
1585550100000|2020-03-30 06:35:00|32749.2|32709.2|32740.6|32700.6|32750.6|32710.6|32728.4|32688.4|12
1585550400000|2020-03-30 06:40:00|32733.4|32693.4|32749.2|32709.2|32750.6|32710.6|32733.4|32693.4|7
1585550700000|2020-03-30 06:45:00|32750.5|32710.5|32713.3|32673.3|32750.5|32710.5|32711.9|32671.9|22
1585551000000|2020-03-30 06:50:00|32716.9|32676.9|32683.3|32643.3|32716.9|32676.9|32678.3|32638.3|43
1585551300000|2020-03-30 06:55:00|32684.7|32644.7|32686.9|32646.9|32690.5|32650.5|32679.7|32639.7|16
1585551600000|2020-03-30 07:00:00|32685.5|32645.5|32695.4|32655.4|32695.4|32655.4|32675.5|32635.5|6
1585551900000|2020-03-30 07:05:00|32691.8|32651.8|32671.8|32631.8|32695.4|32655.4|32668.2|32628.2|16
1585552200000|2020-03-30 07:10:00|32673.2|32633.2|32642.4|32602.4|32676.8|32636.8|32641|32601|51
1585552500000|2020-03-30 07:15:00|32638.8|32598.8|32664.5|32624.5|32676.8|32636.8|32632.4|32592.4|20
1585552800000|2020-03-30 07:20:00|32665.9|32625.9|32678.1|32638.1|32685.3|32645.3|32655.9|32615.9|20
1585553100000|2020-03-30 07:25:00|32676.7|32636.7|32673.1|32633.1|32676.7|32636.7|32673.1|32633.1|3
1585553400000|2020-03-30 07:30:00|32669.5|32629.5|32676.7|32636.7|32686.7|32646.7|32668.1|32628.1|14
1585553700000|2020-03-30 07:35:00|32675.3|32635.3|32638|32598|32675.3|32635.3|32638|32598|5
1585554000000|2020-03-30 07:40:00|32641.6|32601.6|32667.4|32627.4|32668.8|32628.8|32641.6|32601.6|25
1585554300000|2020-03-30 07:45:00|32662.4|32622.4|32673.8|32633.8|32673.8|32633.8|32658.8|32618.8|6
1585554600000|2020-03-30 07:50:00|32677.4|32637.4|32658.8|32618.8|32682.4|32642.4|32655.2|32615.2|15
1585554900000|2020-03-30 07:55:00|32660.2|32620.2|32658.7|32618.7|32660.2|32620.2|32648.7|32608.7|10
1585555200000|2020-03-30 08:00:00|32655.1|32615.1|32667.3|32627.3|32672.3|32632.3|32653.7|32613.7|25
1585555500000|2020-03-30 08:05:00|32670.9|32630.9|32652.3|32612.3|32672.3|32632.3|32652.3|32612.3|26
1585555800000|2020-03-30 08:10:00|32655.9|32615.9|32659.4|32619.4|32660.9|32620.9|32652.3|32612.3|29
1585556100000|2020-03-30 08:15:00|32660.8|32620.8|32654.4|32614.4|32662.2|32622.2|32649.4|32609.4|23
1585556400000|2020-03-30 08:20:00|32650.8|32610.8|32635.8|32595.8|32654.4|32614.4|32622.2|32582.2|32
1585556700000|2020-03-30 08:25:00|32637.2|32597.2|32639.4|32599.4|32640.8|32600.8|32632.2|32592.2|4
1585557000000|2020-03-30 08:30:00|32639.3|32599.3|32654.3|32614.3|32659.3|32619.3|32639.3|32599.3|19
1585557300000|2020-03-30 08:35:00|32650.7|32610.7|32664.3|32624.3|32669.3|32629.3|32649.3|32609.3|1
1585557600000|2020-03-30 08:40:00|32667.9|32627.9|32682.9|32642.9|32682.9|32642.9|32667.9|32627.9|18
1585557900000|2020-03-30 08:45:00|32686.5|32646.5|32679.2|32639.2|32687.9|32647.9|32667.8|32627.8|26
1585558200000|2020-03-30 08:50:00|32682.8|32642.8|32677|32637|32687.8|32647.8|32673.4|32633.4|18
1585558500000|2020-03-30 08:55:00|32675.6|32635.6|32663.4|32623.4|32675.6|32635.6|32659.8|32619.8|8
1585558800000|2020-03-30 09:00:00|32659.8|32619.8|32649.8|32609.8|32662|32622|32649.8|32609.8|9
1585559100000|2020-03-30 09:05:00|32646.2|32606.2|32643.3|32603.3|32649.8|32609.8|32626.1|32586.1|15
1585559400000|2020-03-30 09:10:00|32646.9|32606.9|32643.3|32603.3|32646.9|32606.9|32634.7|32594.7|11
1585559700000|2020-03-30 09:15:00|32650.5|32610.5|32645.5|32605.5|32675.5|32635.5|32634.7|32594.7|46
1585560000000|2020-03-30 09:20:00|32646.9|32606.9|32641.8|32601.8|32654.7|32614.7|32634.7|32594.7|22
1585560300000|2020-03-30 09:25:00|32638.2|32598.2|32636.8|32596.8|32641.8|32601.8|32633.2|32593.2|10
1585560600000|2020-03-30 09:30:00|32633.2|32593.2|32612.4|32572.4|32641.8|32601.8|32608.8|32568.8|41
1585560900000|2020-03-30 09:35:00|32616|32576|32609.6|32569.6|32625.4|32585.4|32609.6|32569.6|10
1585561200000|2020-03-30 09:40:00|32602.4|32562.4|32589.5|32549.5|32606|32566|32584.6|32544.6|71
1585561500000|2020-03-30 09:45:00|32584.5|32544.5|32559.5|32519.5|32589.5|32549.5|32555.9|32515.9|34
1585561800000|2020-03-30 09:50:00|32558.1|32518.1|32551.7|32511.7|32558.9|32518.9|32551.7|32511.7|6
1585562100000|2020-03-30 09:55:00|32558.9|32518.9|32575.2|32535.2|32578.8|32538.8|32555.3|32515.3|18
1585562400000|2020-03-30 10:00:00|32578.8|32538.8|32585.2|32545.2|32590.2|32550.2|32575.2|32535.2|5
1585562700000|2020-03-30 10:05:00|32586.6|32546.6|32591.6|32551.6|32591.6|32551.6|32581.6|32541.6|4
1585563000000|2020-03-30 10:10:00|32600.2|32560.2|32618.7|32578.7|32620.9|32580.9|32591.6|32551.6|19
1585563300000|2020-03-30 10:15:00|32622.3|32582.3|32611.5|32571.5|32630.9|32590.9|32610.1|32570.1|7
1585563600000|2020-03-30 10:20:00|32615.1|32575.1|32621.5|32581.5|32621.5|32581.5|32611.5|32571.5|2
1585563900000|2020-03-30 10:25:00|32617.9|32577.9|32602.9|32562.9|32620.1|32580.1|32599.3|32559.3|6
1585564200000|2020-03-30 10:30:00|32606.5|32566.5|32625|32585|32625|32585|32606.5|32566.5|6
1585564500000|2020-03-30 10:35:00|32623.6|32583.6|32623.6|32583.6|32628.6|32588.6|32620|32580|5
1585564800000|2020-03-30 10:40:00|32620|32580|32650.8|32610.8|32650.8|32610.8|32615|32575|32
1585565100000|2020-03-30 10:45:00|32654.3|32614.3|32628.5|32588.5|32655.8|32615.8|32628.5|32588.5|42
1585565400000|2020-03-30 10:50:00|32624.9|32584.9|32628.5|32588.5|32640.7|32600.7|32620.7|32580.7|17
1585565700000|2020-03-30 10:55:00|32640.7|32600.7|32633.5|32593.5|32645.7|32605.7|32629.9|32589.9|28
1585566000000|2020-03-30 11:00:00|32638.5|32598.5|32638.5|32598.5|32638.5|32598.5|32629.9|32589.9|3
1585566300000|2020-03-30 11:05:00|32638.4|32598.4|32638.4|32598.4|32638.4|32598.4|32633.4|32593.4|1
1585566600000|2020-03-30 11:10:00|32633.4|32593.4|32618.4|32578.4|32638.4|32598.4|32618.4|32578.4|13
1585566900000|2020-03-30 11:15:00|32609.8|32569.8|32601.2|32561.2|32609.8|32569.8|32596.2|32556.2|7
1585567200000|2020-03-30 11:20:00|32596.2|32556.2|32591.2|32551.2|32597.6|32557.6|32586.2|32546.2|4
1585567500000|2020-03-30 11:25:00|32589.7|32549.7|32581.1|32541.1|32594.7|32554.7|32576.1|32536.1|2
1585567800000|2020-03-30 11:30:00|32586.1|32546.1|32590.3|32550.3|32593.9|32553.9|32581.1|32541.1|7
1585568100000|2020-03-30 11:35:00|32593.9|32553.9|32552.5|32512.5|32593.9|32553.9|32552.5|32512.5|23
1585568400000|2020-03-30 11:40:00|32556.1|32516.1|32566|32526|32571.1|32531.1|32556.1|32516.1|48
1585568700000|2020-03-30 11:45:00|32564.6|32524.6|32577.4|32537.4|32577.4|32537.4|32562.4|32522.4|16
1585569000000|2020-03-30 11:50:00|32581|32541|32562.4|32522.4|32581|32541|32561|32521|1
1585569300000|2020-03-30 11:55:00|32553.8|32513.8|32577.4|32537.4|32581|32541|32553.8|32513.8|13
1585569600000|2020-03-30 12:00:00|32576|32536|32585.9|32545.9|32590.9|32550.9|32576|32536|10
1585569900000|2020-03-30 12:05:00|32582.3|32542.3|32585.9|32545.9|32590.9|32550.9|32577.3|32537.3|10
1585570200000|2020-03-30 12:10:00|32590.9|32550.9|32604.5|32564.5|32604.5|32564.5|32582.3|32542.3|13
1585570500000|2020-03-30 12:15:00|32608|32568|32613.7|32573.7|32618|32578|32603.7|32563.7|27
1585570800000|2020-03-30 12:20:00|32617.3|32577.3|32620.1|32580.1|32628.6|32588.6|32615.1|32575.1|8
1585571100000|2020-03-30 12:25:00|32615.1|32575.1|32600|32560|32620.1|32580.1|32597.2|32557.2|9
1585571400000|2020-03-30 12:30:00|32603.6|32563.6|32580|32540|32613.6|32573.6|32578.6|32538.6|23
1585571700000|2020-03-30 12:35:00|32583.6|32543.6|32593.6|32553.6|32600|32560|32573.6|32533.6|94
1585572000000|2020-03-30 12:40:00|32590|32550|32576.4|32536.4|32590|32550|32573.5|32533.5|28
1585575000000|2020-03-30 13:30:00|32547.5|32507.5|32519.7|32479.7|32571.8|32531.8|32461.8|32421.8|686
1585575300000|2020-03-30 13:35:00|32523.2|32483.2|32438.9|32398.9|32530.4|32490.4|32418.9|32378.9|400
1585575600000|2020-03-30 13:40:00|32447.5|32407.5|32425.3|32385.3|32453.2|32413.2|32418.9|32378.9|236
1585575900000|2020-03-30 13:45:00|32421.7|32381.7|32523.2|32483.2|32535.3|32495.3|32404.5|32364.5|236
1585576200000|2020-03-30 13:50:00|32519.6|32479.6|32487.4|32447.4|32533.2|32493.2|32481.7|32441.7|179
1585576500000|2020-03-30 13:55:00|32488.8|32448.8|32536.7|32496.7|32540.3|32500.3|32478.8|32438.8|253
1585576800000|2020-03-30 14:00:00|32533.1|32493.1|32527.4|32487.4|32567.4|32527.4|32513.1|32473.1|400
1585577100000|2020-03-30 14:05:00|32528.8|32488.8|32521|32481|32567.4|32527.4|32517.4|32477.4|239
1585577400000|2020-03-30 14:10:00|32524.5|32484.5|32530.9|32490.9|32565.9|32525.9|32500.2|32460.2|148
1585577700000|2020-03-30 14:15:00|32527.3|32487.3|32487.3|32447.3|32527.3|32487.3|32478.7|32438.7|174
1585578000000|2020-03-30 14:20:00|32483.7|32443.7|32469.4|32429.4|32490.2|32450.2|32432.2|32392.2|108
1585578300000|2020-03-30 14:25:00|32468|32428|32447.9|32407.9|32473|32433|32415.7|32375.7|117
1585578600000|2020-03-30 14:30:00|32451.5|32411.5|32376.4|32336.4|32465|32425|32374.2|32334.2|367
1585578900000|2020-03-30 14:35:00|32380|32340|32389.9|32349.9|32399.9|32359.9|32372.8|32332.8|137
1585579200000|2020-03-30 14:40:00|32392.8|32352.8|32379.9|32339.9|32413.5|32373.5|32371.4|32331.4|188
1585579500000|2020-03-30 14:45:00|32376.3|32336.3|32378.5|32338.5|32389.9|32349.9|32362.8|32322.8|172
1585579800000|2020-03-30 14:50:00|32369.9|32329.9|32359.9|32319.9|32379.9|32339.9|32349.9|32309.9|205
1585580100000|2020-03-30 14:55:00|32351.3|32311.3|32339.1|32299.1|32359.9|32319.9|32335.5|32295.5|178
1585580400000|2020-03-30 15:00:00|32335.5|32295.5|32409.8|32369.8|32409.8|32369.8|32309.8|32269.8|313
1585580700000|2020-03-30 15:05:00|32401.2|32361.2|32392.6|32352.6|32401.2|32361.2|32375.5|32335.5|123
1585581000000|2020-03-30 15:10:00|32396.2|32356.2|32336.9|32296.9|32425.5|32385.5|32319.8|32279.8|374
1585581300000|2020-03-30 15:15:00|32344.1|32304.1|32338.3|32298.3|32364.1|32324.1|32329.7|32289.7|331
1585581600000|2020-03-30 15:20:00|32336.9|32296.9|32321.2|32281.2|32358.3|32318.3|32298.3|32258.3|218
1585581900000|2020-03-30 15:25:00|32324.7|32284.7|32364|32324|32370.4|32330.4|32324|32284|134
1585582200000|2020-03-30 15:30:00|32359|32319|32319.7|32279.7|32364|32324|32319.7|32279.7|114
1585582500000|2020-03-30 15:35:00|32318.2|32278.2|32363.9|32323.9|32363.9|32323.9|32309.7|32269.7|126
1585582800000|2020-03-30 15:40:00|32356.8|32316.8|32336.8|32296.8|32366.8|32326.8|32336.8|32296.8|82
1585583100000|2020-03-30 15:45:00|32330.3|32290.3|32356.7|32316.7|32361.7|32321.7|32316.8|32276.8|127
1585583400000|2020-03-30 15:50:00|32361.7|32321.7|32336|32296|32366.7|32326.7|32316|32276|169
1585583700000|2020-03-30 15:55:00|32339.6|32299.6|32322.4|32282.4|32341|32301|32312.4|32272.4|160
1585584000000|2020-03-30 16:00:00|32326|32286|32366.7|32326.7|32369.5|32329.5|32322.4|32282.4|119
1585584300000|2020-03-30 16:05:00|32368.1|32328.1|32359.5|32319.5|32376.7|32336.7|32349.5|32309.5|104
1585584600000|2020-03-30 16:10:00|32366.6|32326.6|32349.5|32309.5|32370.2|32330.2|32348.1|32308.1|96
1585584900000|2020-03-30 16:15:00|32353|32313|32326.6|32286.6|32356.6|32316.6|32319.4|32279.4|181
1585585200000|2020-03-30 16:20:00|32323|32283|32313|32273|32336.6|32296.6|32313|32273|133
1585585500000|2020-03-30 16:25:00|32316.6|32276.6|32282.3|32242.3|32316.6|32276.6|32267.3|32227.3|169
1585585800000|2020-03-30 16:30:00|32280.8|32240.8|32262.2|32222.2|32292.2|32252.2|32252.2|32212.2|202
1585586100000|2020-03-30 16:35:00|32260.8|32220.8|32165.1|32125.1|32262.2|32222.2|32155.1|32115.1|470
1585586400000|2020-03-30 16:40:00|32168.6|32128.6|32209.3|32169.3|32209.3|32169.3|32135.1|32095.1|341
1585586700000|2020-03-30 16:45:00|32212.9|32172.9|32145|32105|32219.3|32179.3|32140|32100|206
1585587000000|2020-03-30 16:50:00|32138.6|32098.6|32155|32115|32190.7|32150.7|32125|32085|276
1585587300000|2020-03-30 16:55:00|32158.6|32118.6|32175|32135|32175|32135|32141.4|32101.4|109
1585587600000|2020-03-30 17:00:00|32177.8|32137.8|32232.1|32192.1|32252.8|32212.8|32177.8|32137.8|130
1585587900000|2020-03-30 17:05:00|32230.7|32190.7|32327.8|32287.8|32336.3|32296.3|32229.2|32189.2|201
1585588200000|2020-03-30 17:10:00|32326.3|32286.3|32272|32232|32327.8|32287.8|32262|32222|186
1585588500000|2020-03-30 17:15:00|32273.5|32233.5|32255.6|32215.6|32292|32252|32252|32212|111
1585588800000|2020-03-30 17:20:00|32252|32212|32269.1|32229.1|32269.1|32229.1|32224.9|32184.9|109
1585589100000|2020-03-30 17:25:00|32270.6|32230.6|32227.7|32187.7|32274.1|32234.1|32221.3|32181.3|121
1585589400000|2020-03-30 17:30:00|32234.8|32194.8|32254.8|32214.8|32256.2|32216.2|32227.7|32187.7|112
1585589700000|2020-03-30 17:35:00|32256.2|32216.2|32211.2|32171.2|32267.7|32227.7|32186.2|32146.2|188
1585590000000|2020-03-30 17:40:00|32207.6|32167.6|32224.8|32184.8|32246.2|32206.2|32201.2|32161.2|204
1585590300000|2020-03-30 17:45:00|32226.2|32186.2|32244.7|32204.7|32244.7|32204.7|32217.6|32177.6|151
1585590600000|2020-03-30 17:50:00|32243.3|32203.3|32271.8|32231.8|32281.8|32241.8|32227.6|32187.6|248
1585590900000|2020-03-30 17:55:00|32274.7|32234.7|32309|32269|32319|32279|32274.7|32234.7|160
1585591200000|2020-03-30 18:00:00|32305.4|32265.4|32335.4|32295.4|32348.9|32308.9|32291.8|32251.8|213
1585591500000|2020-03-30 18:05:00|32331.8|32291.8|32381.8|32341.8|32408.9|32368.9|32331.8|32291.8|356
1585591800000|2020-03-30 18:10:00|32385.3|32345.3|32419.6|32379.6|32470.3|32430.3|32333.2|32293.2|1157
1585592100000|2020-03-30 18:15:00|32421|32381|32469.5|32429.5|32471|32431|32410.3|32370.3|431
1585612800000|2020-03-31 00:00:00|32491.8|32411.8|32464.1|32424.1|32538.8|32498.8|32422.8|32382.8|318
1585613100000|2020-03-31 00:05:00|32460.5|32420.5|32514|32474|32514|32474|32428.4|32388.4|48
1585613400000|2020-03-31 00:10:00|32510.5|32470.5|32511.9|32471.9|32530.5|32490.5|32506.9|32466.9|12
1585613700000|2020-03-31 00:15:00|32513.4|32473.4|32478.4|32438.4|32515.5|32475.5|32476.9|32436.9|18
1585614000000|2020-03-31 00:20:00|32479.8|32439.8|32488.3|32448.3|32498.3|32458.3|32479.8|32439.8|12
1585614300000|2020-03-31 00:25:00|32483.3|32443.3|32493.3|32453.3|32498.3|32458.3|32479.8|32439.8|21
1585614600000|2020-03-31 00:30:00|32498.3|32458.3|32519.7|32479.7|32519.7|32479.7|32498.3|32458.3|5
1585614900000|2020-03-31 00:35:00|32513.3|32473.3|32493.3|32453.3|32513.3|32473.3|32491.8|32451.8|9
1585615200000|2020-03-31 00:40:00|32493.2|32453.2|32503.2|32463.2|32503.2|32463.2|32493.2|32453.2|1
1585615500000|2020-03-31 00:45:00|32498.2|32458.2|32489.7|32449.7|32498.2|32458.2|32488.2|32448.2|0
1585615800000|2020-03-31 00:50:00|32484.7|32444.7|32466.1|32426.1|32484.7|32444.7|32459.6|32419.6|13
1585616100000|2020-03-31 00:55:00|32463.2|32423.2|32464.6|32424.6|32488.2|32448.2|32463.2|32423.2|25
1585616400000|2020-03-31 01:00:00|32469.6|32429.6|32506|32466|32516.7|32476.7|32466.1|32426.1|24
1585616700000|2020-03-31 01:05:00|32504.6|32464.6|32479.5|32439.5|32509.6|32469.6|32476|32436|9
1585617000000|2020-03-31 01:10:00|32481|32441|32488.9|32448.9|32504.5|32464.5|32476|32436|9
1585617300000|2020-03-31 01:15:00|32487.4|32447.4|32497.4|32457.4|32497.4|32457.4|32482.4|32442.4|9
1585617600000|2020-03-31 01:20:00|32496|32456|32487.4|32447.4|32496|32456|32485.9|32445.9|4
1585617900000|2020-03-31 01:25:00|32490.9|32450.9|32508.8|32468.8|32508.8|32468.8|32490.9|32450.9|7
1585618200000|2020-03-31 01:30:00|32507.4|32467.4|32500.9|32460.9|32514.4|32474.4|32487.3|32447.3|8
1585618500000|2020-03-31 01:35:00|32502.3|32462.3|32495.9|32455.9|32502.3|32462.3|32492.3|32452.3|4
1585618800000|2020-03-31 01:40:00|32497.3|32457.3|32497.9|32457.9|32499.4|32459.4|32490.8|32450.8|13
1585619100000|2020-03-31 01:45:00|32492.9|32452.9|32492.3|32452.3|32497.3|32457.3|32480.8|32440.8|10
1585619400000|2020-03-31 01:50:00|32489.3|32449.3|32485.8|32445.8|32489.3|32449.3|32480.8|32440.8|1
1585619700000|2020-03-31 01:55:00|32482.2|32442.2|32489.3|32449.3|32497.8|32457.8|32482.2|32442.2|3
1585620000000|2020-03-31 02:00:00|32487.8|32447.8|32458.6|32418.6|32489.3|32449.3|32458.6|32418.6|14
1585620300000|2020-03-31 02:05:00|32462.2|32422.2|32457.2|32417.2|32465.7|32425.7|32457.2|32417.2|3
1585620600000|2020-03-31 02:10:00|32458.6|32418.6|32465.7|32425.7|32470.7|32430.7|32455.7|32415.7|1
1585620900000|2020-03-31 02:15:00|32470.7|32430.7|32455.6|32415.6|32470.7|32430.7|32439.2|32399.2|13
1585621200000|2020-03-31 02:20:00|32452.1|32412.1|32455.6|32415.6|32465.6|32425.6|32452.1|32412.1|16
1585621500000|2020-03-31 02:25:00|32452.1|32412.1|32442.1|32402.1|32455.6|32415.6|32437.1|32397.1|17
1585621800000|2020-03-31 02:30:00|32440.6|32400.6|32447|32407|32448.5|32408.5|32439.1|32399.1|13
1585622100000|2020-03-31 02:35:00|32448.5|32408.5|32432|32392|32448.5|32408.5|32432|32392|6
1585622400000|2020-03-31 02:40:00|32433.5|32393.5|32420.5|32380.5|32433.5|32393.5|32420.5|32380.5|9
1585622700000|2020-03-31 02:45:00|32417|32377|32445.5|32405.5|32445.5|32405.5|32417|32377|9
1585623000000|2020-03-31 02:50:00|32441.9|32401.9|32450.5|32410.5|32450.5|32410.5|32440.5|32400.5|2
1585623300000|2020-03-31 02:55:00|32445.5|32405.5|32466.9|32426.9|32470.5|32430.5|32445.5|32405.5|15
1585623600000|2020-03-31 03:00:00|32465.4|32425.4|32476.9|32436.9|32480.4|32440.4|32455.4|32415.4|5
1585623900000|2020-03-31 03:05:00|32475.4|32435.4|32478.3|32438.3|32487.5|32447.5|32471.9|32431.9|6
1585624200000|2020-03-31 03:10:00|32476.9|32436.9|32476.8|32436.8|32483.3|32443.3|32476.8|32436.8|2
1585624500000|2020-03-31 03:15:00|32478.3|32438.3|32468.9|32428.9|32481.8|32441.8|32451|32411|5
1585624800000|2020-03-31 03:20:00|32472.4|32432.4|32473.8|32433.8|32477.4|32437.4|32468.9|32428.9|7
1585625100000|2020-03-31 03:25:00|32472.4|32432.4|32505.9|32465.9|32509.4|32469.4|32472.4|32432.4|8
1585625400000|2020-03-31 03:30:00|32509.4|32469.4|32498.8|32458.8|32525.9|32485.9|32495.9|32455.9|28
1585625700000|2020-03-31 03:35:00|32502.3|32462.3|32500.8|32460.8|32502.3|32462.3|32497.3|32457.3|7
1585626000000|2020-03-31 03:40:00|32502.3|32462.3|32502.3|32462.3|32502.3|32462.3|32493.7|32453.7|0
1585626300000|2020-03-31 03:45:00|32498.7|32458.7|32493.7|32453.7|32500.2|32460.2|32490.2|32450.2|2
1585626600000|2020-03-31 03:50:00|32495.2|32455.2|32500.2|32460.2|32500.2|32460.2|32495.2|32455.2|0
1585626900000|2020-03-31 03:55:00|32500.1|32460.1|32495.1|32455.1|32500.1|32460.1|32495.1|32455.1|1
1585627200000|2020-03-31 04:00:00|32496.6|32456.6|32501.6|32461.6|32503|32463|32496.6|32456.6|12
1585627500000|2020-03-31 04:05:00|32505.1|32465.1|32506.5|32466.5|32508|32468|32496.6|32456.6|5
1585627800000|2020-03-31 04:10:00|32510.1|32470.1|32495.1|32455.1|32515.1|32475.1|32490.1|32450.1|3
1585628100000|2020-03-31 04:15:00|32491.5|32451.5|32491.5|32451.5|32501.5|32461.5|32490|32450|0
1585628400000|2020-03-31 04:20:00|32490|32450|32456.5|32416.5|32490|32450|32446.5|32406.5|22
1585628700000|2020-03-31 04:25:00|32455|32415|32461.4|32421.4|32466.5|32426.5|32455|32415|3
1585629000000|2020-03-31 04:30:00|32452.9|32412.9|32476.4|32436.4|32476.4|32436.4|32451.4|32411.4|5
1585629300000|2020-03-31 04:35:00|32467.9|32427.9|32467.9|32427.9|32467.9|32427.9|32467.9|32427.9|0
1585629600000|2020-03-31 04:40:00|32467.8|32427.8|32467.8|32427.8|32472.8|32432.8|32461.4|32421.4|0
1585629900000|2020-03-31 04:45:00|32466.4|32426.4|32461.3|32421.3|32479.9|32439.9|32461.3|32421.3|3
1585630200000|2020-03-31 04:50:00|32464.9|32424.9|32464.8|32424.8|32469.9|32429.9|32454.9|32414.9|4
1585630500000|2020-03-31 04:55:00|32461.3|32421.3|32456.3|32416.3|32461.3|32421.3|32452.8|32412.8|2
1585630800000|2020-03-31 05:00:00|32454.8|32414.8|32449.8|32409.8|32454.8|32414.8|32433.3|32393.3|10
1585631100000|2020-03-31 05:05:00|32444.8|32404.8|32449.8|32409.8|32449.8|32409.8|32444.8|32404.8|1
1585631400000|2020-03-31 05:10:00|32446.2|32406.2|32434.7|32394.7|32446.2|32406.2|32426.2|32386.2|3
1585631700000|2020-03-31 05:15:00|32431.2|32391.2|32427.7|32387.7|32434.7|32394.7|32421.2|32381.2|2
1585632000000|2020-03-31 05:20:00|32427.6|32387.6|32441.2|32401.2|32444.7|32404.7|32427.6|32387.6|1
1585632300000|2020-03-31 05:25:00|32437.6|32397.6|32464.7|32424.7|32464.7|32424.7|32434.1|32394.1|5
1585632600000|2020-03-31 05:30:00|32461.1|32421.1|32451.1|32411.1|32469.7|32429.7|32451.1|32411.1|3
1585632900000|2020-03-31 05:35:00|32464.6|32424.6|32471.1|32431.1|32471.1|32431.1|32457.6|32417.6|3
1585633200000|2020-03-31 05:40:00|32467.6|32427.6|32449.6|32409.6|32467.6|32427.6|32449.6|32409.6|3
1585633500000|2020-03-31 05:45:00|32451.1|32411.1|32451|32411|32466|32426|32447.5|32407.5|3
1585633800000|2020-03-31 05:50:00|32446|32406|32444.5|32404.5|32447.5|32407.5|32444.5|32404.5|4
1585634100000|2020-03-31 05:55:00|32446|32406|32451|32411|32456|32416|32443.1|32403.1|7
1585634400000|2020-03-31 06:00:00|32446|32406|32446|32406|32447.4|32407.4|32431|32391|9
1585634700000|2020-03-31 06:05:00|32444.5|32404.5|32433|32393|32444.5|32404.5|32425.9|32385.9|4
1585635000000|2020-03-31 06:10:00|32436.5|32396.5|32444.4|32404.4|32444.4|32404.4|32436.5|32396.5|7
1585635300000|2020-03-31 06:15:00|32443|32403|32461.5|32421.5|32461.5|32421.5|32437.9|32397.9|3
1585635600000|2020-03-31 06:20:00|32457.9|32417.9|32447.9|32407.9|32457.9|32417.9|32444.4|32404.4|5
1585635900000|2020-03-31 06:25:00|32446.4|32406.4|32446.4|32406.4|32451.4|32411.4|32439.4|32399.4|9
1585636200000|2020-03-31 06:30:00|32447.9|32407.9|32477.9|32437.9|32477.9|32437.9|32447.9|32407.9|5
1585636500000|2020-03-31 06:35:00|32481.4|32441.4|32487.8|32447.8|32487.8|32447.8|32477.8|32437.8|2
1585636800000|2020-03-31 06:40:00|32486.4|32446.4|32477.8|32437.8|32491.3|32451.3|32477.8|32437.8|4
1585637100000|2020-03-31 06:45:00|32476.3|32436.3|32484.3|32444.3|32489.3|32449.3|32452.8|32412.8|11
1585637400000|2020-03-31 06:50:00|32480.7|32440.7|32442.2|32402.2|32480.7|32440.7|32442.2|32402.2|9
1585637700000|2020-03-31 06:55:00|32445.7|32405.7|32414.2|32374.2|32445.7|32405.7|32407.7|32367.7|45
1585638000000|2020-03-31 07:00:00|32409.2|32369.2|32410.7|32370.7|32417.7|32377.7|32409.2|32369.2|6
1585638300000|2020-03-31 07:05:00|32410.6|32370.6|32417.1|32377.1|32429.2|32389.2|32410.6|32370.6|8
1585638600000|2020-03-31 07:10:00|32420.6|32380.6|32417.6|32377.6|32429.1|32389.1|32412.7|32372.7|17
1585638900000|2020-03-31 07:15:00|32414.1|32374.1|32384.1|32344.1|32417.6|32377.6|32379.1|32339.1|39
1585639200000|2020-03-31 07:20:00|32389.1|32349.1|32409.1|32369.1|32416.1|32376.1|32389.1|32349.1|16
1585639500000|2020-03-31 07:25:00|32407.6|32367.6|32417.6|32377.6|32419.1|32379.1|32400.5|32360.5|34
1585639800000|2020-03-31 07:30:00|32416.1|32376.1|32397.5|32357.5|32416.1|32376.1|32397.5|32357.5|29
1585640100000|2020-03-31 07:35:00|32401.1|32361.1|32355.5|32315.5|32402.5|32362.5|32349|32309|47
1585640400000|2020-03-31 07:40:00|32354|32314|32324|32284|32367.5|32327.5|32319|32279|23
1585640700000|2020-03-31 07:45:00|32327.5|32287.5|32386|32346|32386|32346|32327.5|32287.5|20
1585641000000|2020-03-31 07:50:00|32381|32341|32386|32346|32386|32346|32376|32336|25
1585641300000|2020-03-31 07:55:00|32389.5|32349.5|32384.5|32344.5|32394.5|32354.5|32383|32343|15
1585641600000|2020-03-31 08:00:00|32388|32348|32392.9|32352.9|32411.5|32371.5|32388|32348|12
1585641900000|2020-03-31 08:05:00|32397.9|32357.9|32396.4|32356.4|32401.5|32361.5|32392.9|32352.9|11
1585642200000|2020-03-31 08:10:00|32381.4|32341.4|32377.9|32337.9|32381.4|32341.4|32372.9|32332.9|4
1585642500000|2020-03-31 08:15:00|32381.4|32341.4|32376.4|32336.4|32382.9|32342.9|32372.9|32332.9|2
1585642800000|2020-03-31 08:20:00|32377.9|32337.9|32364.3|32324.3|32377.9|32337.9|32357.9|32317.9|22
1585643100000|2020-03-31 08:25:00|32362.8|32322.8|32382.8|32342.8|32382.8|32342.8|32352.8|32312.8|7
1585643400000|2020-03-31 08:30:00|32379.3|32339.3|32352.2|32312.2|32382.8|32342.8|32352.2|32312.2|11
1585643700000|2020-03-31 08:35:00|32355.7|32315.7|32355.7|32315.7|32355.7|32315.7|32339.3|32299.3|6
1585644000000|2020-03-31 08:40:00|32357.2|32317.2|32319.6|32279.6|32357.2|32317.2|32319.6|32279.6|66
1585644300000|2020-03-31 08:45:00|32318.1|32278.1|32329.6|32289.6|32343.1|32303.1|32314.6|32274.6|8
1585644600000|2020-03-31 08:50:00|32328.1|32288.1|32331.6|32291.6|32333.1|32293.1|32321.6|32281.6|10
1585644900000|2020-03-31 08:55:00|32333.1|32293.1|32343|32303|32346.6|32306.6|32323|32283|15
1585645200000|2020-03-31 09:00:00|32346.5|32306.5|32309.5|32269.5|32351.5|32311.5|32304.5|32264.5|24
1585645500000|2020-03-31 09:05:00|32314.5|32274.5|32304.5|32264.5|32314.5|32274.5|32304.5|32264.5|9
1585645800000|2020-03-31 09:10:00|32305.9|32265.9|32307.4|32267.4|32314.5|32274.5|32283.9|32243.9|66
1585646100000|2020-03-31 09:15:00|32305.9|32265.9|32315.9|32275.9|32315.9|32275.9|32298.9|32258.9|18
1585646400000|2020-03-31 09:20:00|32314.4|32274.4|32295.9|32255.9|32314.4|32274.4|32290.9|32250.9|5
1585646700000|2020-03-31 09:25:00|32304.4|32264.4|32295.9|32255.9|32304.4|32264.4|32294.4|32254.4|9
1585647000000|2020-03-31 09:30:00|32295.8|32255.8|32280.8|32240.8|32300.8|32260.8|32277.3|32237.3|16
1585647300000|2020-03-31 09:35:00|32284.3|32244.3|32270.8|32230.8|32284.3|32244.3|32270.8|32230.8|9
1585647600000|2020-03-31 09:40:00|32267.3|32227.3|32257.3|32217.3|32267.3|32227.3|32257.3|32217.3|18
1585647900000|2020-03-31 09:45:00|32257.2|32217.2|32252.2|32212.2|32257.2|32217.2|32252.2|32212.2|3
1585648200000|2020-03-31 09:50:00|32248.7|32208.7|32257.2|32217.2|32257.2|32217.2|32247.2|32207.2|33
1585648500000|2020-03-31 09:55:00|32264.2|32224.2|32294.2|32254.2|32302.7|32262.7|32264.2|32224.2|57
1585648800000|2020-03-31 10:00:00|32297.7|32257.7|32297.7|32257.7|32301.2|32261.2|32291.2|32251.2|20
1585649100000|2020-03-31 10:05:00|32296.2|32256.2|32291.2|32251.2|32301.2|32261.2|32291.2|32251.2|12
1585649400000|2020-03-31 10:10:00|32299.7|32259.7|32299.7|32259.7|32301.2|32261.2|32289.7|32249.7|17
1585649700000|2020-03-31 10:15:00|32301.2|32261.2|32297.6|32257.6|32301.2|32261.2|32297.6|32257.6|25
1585650000000|2020-03-31 10:20:00|32292.6|32252.6|32291.1|32251.1|32297.6|32257.6|32291.1|32251.1|4
1585650300000|2020-03-31 10:25:00|32292.6|32252.6|32304.1|32264.1|32304.1|32264.1|32292.6|32252.6|29
1585650600000|2020-03-31 10:30:00|32302.6|32262.6|32328.1|32288.1|32346.1|32306.1|32302.6|32262.6|33
1585650900000|2020-03-31 10:35:00|32324.6|32284.6|32355.1|32315.1|32385.1|32345.1|32324.6|32284.6|72
1585651200000|2020-03-31 10:40:00|32360.1|32320.1|32371.6|32331.6|32375.1|32335.1|32351.6|32311.6|17
1585651500000|2020-03-31 10:45:00|32370.1|32330.1|32356.5|32316.5|32375.1|32335.1|32356.5|32316.5|13
1585651800000|2020-03-31 10:50:00|32358|32318|32385|32345|32405|32365|32358|32318|20
1585652100000|2020-03-31 10:55:00|32386.5|32346.5|32378|32338|32386.5|32346.5|32364.5|32324.5|24
1585652400000|2020-03-31 11:00:00|32375|32335|32390|32350|32401.5|32361.5|32371.5|32331.5|2
1585652700000|2020-03-31 11:05:00|32386.4|32346.4|32374.9|32334.9|32386.4|32346.4|32374.9|32334.9|8
1585653000000|2020-03-31 11:10:00|32378.4|32338.4|32377.9|32337.9|32393.4|32353.4|32377.9|32337.9|6
1585653300000|2020-03-31 11:15:00|32367.9|32327.9|32372.9|32332.9|32377.9|32337.9|32367.9|32327.9|6
1585653600000|2020-03-31 11:20:00|32376.4|32336.4|32383.9|32343.9|32387.4|32347.4|32354.9|32314.9|65
1585653900000|2020-03-31 11:25:00|32385.4|32345.4|32380.4|32340.4|32388.9|32348.9|32375.4|32335.4|5
1585654200000|2020-03-31 11:30:00|32376.8|32336.8|32378.3|32338.3|32395.3|32355.3|32376.8|32336.8|10
1585654500000|2020-03-31 11:35:00|32376.8|32336.8|32337.8|32297.8|32376.8|32336.8|32337.8|32297.8|10
1585654800000|2020-03-31 11:40:00|32339.2|32299.2|32324.2|32284.2|32351.3|32311.3|32320.7|32280.7|31
1585655100000|2020-03-31 11:45:00|32320.7|32280.7|32315.7|32275.7|32324.2|32284.2|32305.7|32265.7|29
1585655400000|2020-03-31 11:50:00|32314.2|32274.2|32315.7|32275.7|32319.2|32279.2|32309.2|32269.2|13
1585655700000|2020-03-31 11:55:00|32314.2|32274.2|32324.1|32284.1|32337.7|32297.7|32310.7|32270.7|43
1585656000000|2020-03-31 12:00:00|32327.7|32287.7|32327.6|32287.6|32327.7|32287.7|32309.1|32269.1|22
1585656300000|2020-03-31 12:05:00|32329.1|32289.1|32352.6|32312.6|32364.6|32324.6|32327.6|32287.6|27
1585656600000|2020-03-31 12:10:00|32347.6|32307.6|32301.1|32261.1|32347.6|32307.6|32301.1|32261.1|20
1585656900000|2020-03-31 12:15:00|32304.6|32264.6|32291.6|32251.6|32304.6|32264.6|32274.6|32234.6|20
1585657200000|2020-03-31 12:20:00|32293.1|32253.1|32305.1|32265.1|32308.6|32268.6|32285.1|32245.1|20
1585657500000|2020-03-31 12:25:00|32308.6|32268.6|32298.5|32258.5|32315|32275|32295|32255|20
1585657800000|2020-03-31 12:30:00|32301.5|32261.5|32342|32302|32352|32312|32295|32255|76
1585658100000|2020-03-31 12:35:00|32349|32309|32312|32272|32350.5|32310.5|32293.5|32253.5|40
1585658400000|2020-03-31 12:40:00|32315.5|32275.5|32304.4|32264.4|32315.5|32275.5|32290.9|32250.9|31
1585661400000|2020-03-31 13:30:00|32322.7|32282.7|32296.7|32256.7|32415.7|32375.7|32246.2|32206.2|723
1585661700000|2020-03-31 13:35:00|32293.2|32253.2|32192.6|32152.6|32303.2|32263.2|32128.6|32088.6|559
1585662000000|2020-03-31 13:40:00|32194.1|32154.1|32198.1|32158.1|32216.6|32176.6|32166.1|32126.1|283
1585662300000|2020-03-31 13:45:00|32194.6|32154.6|32094.1|32054.1|32198.1|32158.1|32050.1|32010.1|422
1585662600000|2020-03-31 13:50:00|32087.1|32047.1|32096.5|32056.5|32127.1|32087.1|32077.1|32037.1|400
1585662900000|2020-03-31 13:55:00|32093|32053|32088|32048|32160|32120|32088|32048|315
1585663200000|2020-03-31 14:00:00|32086.5|32046.5|32146.5|32106.5|32160|32120|32053|32013|277
1585663500000|2020-03-31 14:05:00|32143|32103|32116|32076|32143|32103|32083|32043|210
1585663800000|2020-03-31 14:10:00|32124.5|32084.5|32042.5|32002.5|32124.5|32084.5|32039|31999|316
1585664100000|2020-03-31 14:15:00|32039|31999|32103.4|32063.4|32106|32066|31959|31919|525
1585664400000|2020-03-31 14:20:00|32106.9|32066.9|32110.4|32070.4|32146.9|32106.9|32091.4|32051.4|197
1585664700000|2020-03-31 14:25:00|32106.9|32066.9|32113.9|32073.9|32133.9|32093.9|32096.9|32056.9|158
1585665000000|2020-03-31 14:30:00|32120.9|32080.9|32124.4|32084.4|32204.9|32164.9|32103.9|32063.9|362
1585665300000|2020-03-31 14:35:00|32127.9|32087.9|32113.9|32073.9|32174.4|32134.4|32100.4|32060.4|218
1585665600000|2020-03-31 14:40:00|32120.9|32080.9|32089.9|32049.9|32131.9|32091.9|32077.9|32037.9|209
1585665900000|2020-03-31 14:45:00|32094.9|32054.9|32099.8|32059.8|32109.8|32069.8|32072.9|32032.9|147
1585666200000|2020-03-31 14:50:00|32086.3|32046.3|32156.8|32116.8|32156.8|32116.8|32082.8|32042.8|178
1585666500000|2020-03-31 14:55:00|32153.8|32113.8|32116.8|32076.8|32156.8|32116.8|32116.8|32076.8|176
1585666800000|2020-03-31 15:00:00|32120.3|32080.3|32170.8|32130.8|32199.3|32159.3|32116.8|32076.8|254
1585667100000|2020-03-31 15:05:00|32167.3|32127.3|32184.7|32144.7|32194.7|32154.7|32138.3|32098.3|223
1585667400000|2020-03-31 15:10:00|32191.7|32151.7|32180.7|32140.7|32204.7|32164.7|32173.7|32133.7|135
1585667700000|2020-03-31 15:15:00|32182.2|32142.2|32154.2|32114.2|32200.7|32160.7|32143.7|32103.7|176
1585668000000|2020-03-31 15:20:00|32150.7|32110.7|32130.7|32090.7|32167.7|32127.7|32129.2|32089.2|215
1585668300000|2020-03-31 15:25:00|32137.7|32097.7|32144.6|32104.6|32177.6|32137.6|32130.7|32090.7|140
1585668600000|2020-03-31 15:30:00|32134.6|32094.6|32113.6|32073.6|32136.1|32096.1|32100.6|32060.6|300
1585668900000|2020-03-31 15:35:00|32118.6|32078.6|32123.6|32083.6|32133.6|32093.6|32110.1|32070.1|73
1585669200000|2020-03-31 15:40:00|32132.1|32092.1|32136.6|32096.6|32163.6|32123.6|32130.1|32090.1|137
1585669500000|2020-03-31 15:45:00|32133.6|32093.6|32145.1|32105.1|32156.6|32116.6|32126.6|32086.6|98
1585669800000|2020-03-31 15:50:00|32140.1|32100.1|32203.6|32163.6|32213.6|32173.6|32136.6|32096.6|459
1585670100000|2020-03-31 15:55:00|32213.6|32173.6|32190|32150|32255|32215|32183.5|32143.5|378
1585670400000|2020-03-31 16:00:00|32193.5|32153.5|32123.5|32083.5|32210|32170|32123.5|32083.5|309
1585670700000|2020-03-31 16:05:00|32125|32085|32080.5|32040.5|32125|32085|32060|32020|442
1585671000000|2020-03-31 16:10:00|32084|32044|32178.5|32138.5|32200.5|32160.5|32074|32034|521
1585671300000|2020-03-31 16:15:00|32182|32142|32183.4|32143.4|32207.4|32167.4|32173.5|32133.5|185
1585671600000|2020-03-31 16:20:00|32180.4|32140.4|32183.4|32143.4|32211.9|32171.9|32171.9|32131.9|144
1585671900000|2020-03-31 16:25:00|32186.9|32146.9|32206.9|32166.9|32220.4|32180.4|32183.4|32143.4|173
1585672200000|2020-03-31 16:30:00|32203.4|32163.4|32222.4|32182.4|32227.4|32187.4|32136.4|32096.4|274
1585672500000|2020-03-31 16:35:00|32217.4|32177.4|32164.9|32124.9|32217.4|32177.4|32164.9|32124.9|205
1585672800000|2020-03-31 16:40:00|32166.4|32126.4|32190.3|32150.3|32193.3|32153.3|32156.4|32116.4|237
1585673100000|2020-03-31 16:45:00|32197.3|32157.3|32173.3|32133.3|32203.8|32163.8|32146.4|32106.4|203
1585673400000|2020-03-31 16:50:00|32166.3|32126.3|32192.4|32152.4|32202.4|32162.4|32142.4|32102.4|219
1585673700000|2020-03-31 16:55:00|32182.4|32142.4|32126.9|32086.9|32182.4|32142.4|32105.4|32065.4|395
1585674000000|2020-03-31 17:00:00|32131.9|32091.9|32152.3|32112.3|32172.3|32132.3|32118.4|32078.4|239
1585674300000|2020-03-31 17:05:00|32155.8|32115.8|32155.3|32115.3|32163.8|32123.8|32125.3|32085.3|142
1585674600000|2020-03-31 17:10:00|32146.8|32106.8|32099.8|32059.8|32165.3|32125.3|32098.3|32058.3|154
1585674900000|2020-03-31 17:15:00|32101.3|32061.3|32111.3|32071.3|32111.3|32071.3|32091.3|32051.3|115
1585675200000|2020-03-31 17:20:00|32101.3|32061.3|32107.8|32067.8|32129.8|32089.8|32091.3|32051.3|183
1585675500000|2020-03-31 17:25:00|32111.3|32071.3|32121.3|32081.3|32128.3|32088.3|32084.3|32044.3|139
1585675800000|2020-03-31 17:30:00|32124.8|32084.8|32101.3|32061.3|32138.3|32098.3|32101.3|32061.3|161
1585676100000|2020-03-31 17:35:00|32098.3|32058.3|32131.3|32091.3|32141.3|32101.3|32081.3|32041.3|286
1585676400000|2020-03-31 17:40:00|32134.7|32094.7|32123.8|32083.8|32138.2|32098.2|32117.3|32077.3|294
1585676700000|2020-03-31 17:45:00|32128.8|32088.8|32103.8|32063.8|32130.3|32090.3|32090.3|32050.3|203
1585677000000|2020-03-31 17:50:00|32100.3|32060.3|32116.8|32076.8|32126.8|32086.8|32087.3|32047.3|210
1585677300000|2020-03-31 17:55:00|32120.3|32080.3|32118.8|32078.8|32123.3|32083.3|32103.3|32063.3|189
1585677600000|2020-03-31 18:00:00|32123.8|32083.8|32143.7|32103.7|32177.2|32137.2|32110.3|32070.3|297
1585677900000|2020-03-31 18:05:00|32140.3|32100.3|32103.3|32063.3|32157.2|32117.2|32093.3|32053.3|385
1585678200000|2020-03-31 18:10:00|32106.8|32066.8|32044.2|32004.2|32166.3|32126.3|32035.7|31995.7|1666
1585678500000|2020-03-31 18:15:00|32050.7|32010.7|32068.1|32028.1|32089.6|32049.6|32050.7|32010.7|805
1585699200000|2020-04-01 00:00:00|32121.5|32081.5|32094.5|32054.5|32175.7|32110.7|32084.5|32044.5|139
1585699500000|2020-04-01 00:05:00|32089.5|32049.5|32088|32048|32094.5|32054.5|32051.1|32011.1|27
1585699800000|2020-04-01 00:10:00|32083|32043|32088|32048|32088|32048|32083|32043|0
1585700100000|2020-04-01 00:15:00|32083|32043|32087.9|32047.9|32096.4|32056.4|32083|32043|2
1585700400000|2020-04-01 00:20:00|32084.5|32044.5|32081.4|32041.4|32094.5|32054.5|32081.4|32041.4|5
1585700700000|2020-04-01 00:25:00|32084.9|32044.9|32078.3|32038.3|32088.3|32048.3|32078.3|32038.3|1
1585701000000|2020-04-01 00:30:00|32081.8|32041.8|32079.8|32039.8|32088.3|32048.3|32078.3|32038.3|7
1585701300000|2020-04-01 00:35:00|32078.3|32038.3|32088.3|32048.3|32088.3|32048.3|32078.3|32038.3|1
1585701600000|2020-04-01 00:40:00|32088.2|32048.2|32088.2|32048.2|32088.2|32048.2|32088.2|32048.2|7
1585701900000|2020-04-01 00:45:00|32091.7|32051.7|32094.8|32054.8|32094.8|32054.8|32091.3|32051.3|0
1585702200000|2020-04-01 00:50:00|32099.8|32059.8|32099.8|32059.8|32099.8|32059.8|32099.8|32059.8|0
1585702500000|2020-04-01 00:55:00|32099.7|32059.7|32096.7|32056.7|32101.3|32061.3|32094.7|32054.7|2
1585702800000|2020-04-01 01:00:00|32076.7|32036.7|32094.7|32054.7|32108.2|32068.2|32076.7|32036.7|16
1585703100000|2020-04-01 01:05:00|32089.7|32049.7|32094.7|32054.7|32094.7|32054.7|32089.7|32049.7|1
1585703400000|2020-04-01 01:10:00|32091.2|32051.2|32087.8|32047.8|32096.2|32056.2|32087.8|32047.8|5
1585703700000|2020-04-01 01:15:00|32077.8|32037.8|32056.2|32016.2|32077.8|32037.8|32055.8|32015.8|6
1585704000000|2020-04-01 01:20:00|32057.7|32017.7|32067.7|32027.7|32067.7|32027.7|32052.7|32012.7|3
1585704300000|2020-04-01 01:25:00|32064.3|32024.3|32060.8|32020.8|32067.7|32027.7|32060.8|32020.8|0
1585704600000|2020-04-01 01:30:00|32050.8|32010.8|32050.8|32010.8|32064.2|32024.2|32050.8|32010.8|1
1585704900000|2020-04-01 01:35:00|32045.8|32005.8|32047.3|32007.3|32050.8|32010.8|32045.8|32005.8|0
1585705200000|2020-04-01 01:40:00|32045.7|32005.7|32043.8|32003.8|32057.7|32017.7|32037.3|31997.3|29
1585705500000|2020-04-01 01:45:00|32039.2|31999.2|32032.3|31992.3|32045.7|32005.7|32032.3|31992.3|10
1585705800000|2020-04-01 01:50:00|32027.3|31987.3|32000.7|31960.7|32030.7|31990.7|32000.7|31960.7|7
1585706100000|2020-04-01 01:55:00|32002.2|31962.2|31969.1|31929.1|32009.2|31969.2|31964.1|31924.1|67
1585706400000|2020-04-01 02:00:00|31972.6|31932.6|31954.1|31914.1|31987.6|31947.6|31954.1|31914.1|72
1585706700000|2020-04-01 02:05:00|31955.7|31915.7|31895.3|31855.3|31967.6|31927.6|31888.7|31848.7|81
1585707000000|2020-04-01 02:10:00|31893.7|31853.7|31867.2|31827.2|31895.3|31855.3|31808.3|31768.3|266
1585707300000|2020-04-01 02:15:00|31868.7|31828.7|31905.6|31865.6|31909.1|31869.1|31868.7|31828.7|13
1585707600000|2020-04-01 02:20:00|31907.2|31867.2|31895.6|31855.6|31946|31906|31895.6|31855.6|31
1585707900000|2020-04-01 02:25:00|31894.1|31854.1|31891|31851|31904.1|31864.1|31884|31844|19
1585708200000|2020-04-01 02:30:00|31887.5|31847.5|31893.7|31853.7|31901|31861|31884|31844|23
1585708500000|2020-04-01 02:35:00|31892.1|31852.1|31918.6|31878.6|31927.1|31887.1|31885.6|31845.6|20
1585708800000|2020-04-01 02:40:00|31917.1|31877.1|31893.6|31853.6|31917.1|31877.1|31892.1|31852.1|19
1585709100000|2020-04-01 02:45:00|31897.1|31857.1|31898.6|31858.6|31903.6|31863.6|31892.1|31852.1|11
1585709400000|2020-04-01 02:50:00|31902.1|31862.1|31907|31867|31907|31867|31880.5|31840.5|13
1585709700000|2020-04-01 02:55:00|31902|31862|31887|31847|31902|31862|31877|31837|27
1585710000000|2020-04-01 03:00:00|31890.5|31850.5|31898.6|31858.6|31900.5|31860.5|31882|31842|10
1585710300000|2020-04-01 03:05:00|31897|31857|31912|31872|31920.5|31880.5|31897|31857|29
1585710600000|2020-04-01 03:10:00|31908.5|31868.5|31920.4|31880.4|31925.4|31885.4|31903.5|31863.5|7
1585710900000|2020-04-01 03:15:00|31922|31882|31917|31877|31940.4|31900.4|31915.4|31875.4|15
1585711200000|2020-04-01 03:20:00|31915.4|31875.4|31910.4|31870.4|31917|31877|31902|31862|4
1585711500000|2020-04-01 03:25:00|31913.9|31873.9|31911.9|31871.9|31915.4|31875.4|31908.5|31868.5|5
1585711800000|2020-04-01 03:30:00|31910.4|31870.4|31928.5|31888.5|31928.5|31888.5|31910.4|31870.4|2
1585712100000|2020-04-01 03:35:00|31926.9|31886.9|31926.9|31886.9|31931.9|31891.9|31921.9|31881.9|3
1585712400000|2020-04-01 03:40:00|31923.4|31883.4|31923.4|31883.4|31926.9|31886.9|31923.4|31883.4|0
1585712700000|2020-04-01 03:45:00|31943.4|31903.4|31933.4|31893.4|31946.9|31906.9|31923.4|31883.4|16
1585713000000|2020-04-01 03:50:00|31936.9|31896.9|31938.4|31898.4|31938.4|31898.4|31933.4|31893.4|0
1585713300000|2020-04-01 03:55:00|31933.4|31893.4|31923.4|31883.4|31933.4|31893.4|31923.4|31883.4|2
1585713600000|2020-04-01 04:00:00|31919.9|31879.9|31923.4|31883.4|31928.4|31888.4|31919.9|31879.9|3
1585713900000|2020-04-01 04:05:00|31924.9|31884.9|31928.4|31888.4|31928.4|31888.4|31923.4|31883.4|1
1585714200000|2020-04-01 04:10:00|31924.9|31884.9|31919.9|31879.9|31929.9|31889.9|31919.9|31879.9|2
1585714500000|2020-04-01 04:15:00|31909.9|31869.9|31909.9|31869.9|31913.3|31873.3|31908.3|31868.3|2
1585714800000|2020-04-01 04:20:00|31913.3|31873.3|31914.9|31874.9|31914.9|31874.9|31911.4|31871.4|3
1585715100000|2020-04-01 04:25:00|31918.3|31878.3|31914.8|31874.8|31918.3|31878.3|31914.8|31874.8|1
1585715400000|2020-04-01 04:30:00|31909.8|31869.8|31913.3|31873.3|31913.3|31873.3|31908.3|31868.3|7
1585715700000|2020-04-01 04:35:00|31920.2|31880.2|31940.2|31900.2|31958.3|31918.3|31920.2|31880.2|20
1585716000000|2020-04-01 04:40:00|31941.7|31901.7|31950.1|31910.1|31950.2|31910.2|31936.7|31896.7|2
1585716300000|2020-04-01 04:45:00|31940.1|31900.1|31946.7|31906.7|31950.1|31910.1|31940.1|31900.1|2
1585716600000|2020-04-01 04:50:00|31943.2|31903.2|31940.1|31900.1|31943.2|31903.2|31940.1|31900.1|1
1585716900000|2020-04-01 04:55:00|31945.1|31905.1|31936.7|31896.7|31945.1|31905.1|31936.7|31896.7|4
1585717200000|2020-04-01 05:00:00|31936.6|31896.6|31945.1|31905.1|31945.1|31905.1|31936.6|31896.6|1
1585717500000|2020-04-01 05:05:00|31946.6|31906.6|31930.1|31890.1|31946.6|31906.6|31923.2|31883.2|5
1585717800000|2020-04-01 05:10:00|31926.6|31886.6|31930.1|31890.1|31930.1|31890.1|31916.6|31876.6|7
1585718100000|2020-04-01 05:15:00|31930|31890|31920|31880|31930|31890|31919.7|31879.7|3
1585718400000|2020-04-01 05:20:00|31916.6|31876.6|31920|31880|31920|31880|31916.6|31876.6|1
1585718700000|2020-04-01 05:25:00|31916.6|31876.6|31910|31870|31916.6|31876.6|31906.6|31866.6|1
1585719000000|2020-04-01 05:30:00|31905|31865|31901.5|31861.5|31905|31865|31886.5|31846.5|7
1585719300000|2020-04-01 05:35:00|31898.1|31858.1|31913.1|31873.1|31923.1|31883.1|31898.1|31858.1|5
1585719600000|2020-04-01 05:40:00|31916.5|31876.5|31926.2|31886.2|31926.2|31886.2|31916.5|31876.5|3
1585719900000|2020-04-01 05:45:00|31921.2|31881.2|31934.6|31894.6|31934.6|31894.6|31921.2|31881.2|0
1585720200000|2020-04-01 05:50:00|31931.1|31891.1|31927.7|31887.7|31931.1|31891.1|31921.1|31881.1|3
1585720500000|2020-04-01 05:55:00|31926.1|31886.1|31922.7|31882.7|31939.6|31899.6|31922.7|31882.7|8
1585720800000|2020-04-01 06:00:00|31926.1|31886.1|31932.7|31892.7|31932.7|31892.7|31917.7|31877.7|2
1585721100000|2020-04-01 06:05:00|31927.7|31887.7|31934.2|31894.2|31947.7|31907.7|31922.7|31882.7|6
1585721400000|2020-04-01 06:10:00|31929.2|31889.2|31949.2|31909.2|31949.2|31909.2|31929.2|31889.2|8
1585721700000|2020-04-01 06:15:00|31954.2|31914.2|31922.3|31882.3|31954.2|31914.2|31922.3|31882.3|26
1585722000000|2020-04-01 06:20:00|31925.7|31885.7|31947.6|31907.6|31947.6|31907.6|31925.7|31885.7|13
1585722300000|2020-04-01 06:25:00|31949.2|31909.2|31947.6|31907.6|31952.6|31912.6|31947.6|31907.6|2
1585722600000|2020-04-01 06:30:00|31951|31911|31939.1|31899.1|31951|31911|31929.1|31889.1|3
1585722900000|2020-04-01 06:35:00|31937.6|31897.6|31934.1|31894.1|31939.1|31899.1|31934.1|31894.1|0
1585723200000|2020-04-01 06:40:00|31930.7|31890.7|31910.7|31870.7|31935.7|31895.7|31907.2|31867.2|15
1585723500000|2020-04-01 06:45:00|31910.6|31870.6|31888.7|31848.7|31910.6|31870.6|31888.7|31848.7|9
1585723800000|2020-04-01 06:50:00|31885.3|31845.3|31877.2|31837.2|31890.3|31850.3|31877.2|31837.2|16
1585724100000|2020-04-01 06:55:00|31878.7|31838.7|31895.6|31855.6|31895.6|31855.6|31867.2|31827.2|26
1585724400000|2020-04-01 07:00:00|31892.2|31852.2|31930.6|31890.6|31934|31894|31892.2|31852.2|8
1585724700000|2020-04-01 07:05:00|31925.6|31885.6|31910.6|31870.6|31930.6|31890.6|31897.1|31857.1|8
1585725000000|2020-04-01 07:10:00|31907.1|31867.1|31912.1|31872.1|31920.6|31880.6|31905.6|31865.6|6
1585725300000|2020-04-01 07:15:00|31910.6|31870.6|31924|31884|31924|31884|31907.1|31867.1|6
1585725600000|2020-04-01 07:20:00|31922.4|31882.4|31909|31869|31924|31884|31905.5|31865.5|12
1585725900000|2020-04-01 07:25:00|31905.5|31865.5|31905.8|31865.8|31905.8|31865.8|31885.5|31845.5|12
1585726200000|2020-04-01 07:30:00|31902.4|31862.4|31852.7|31812.7|31902.4|31862.4|31847.7|31807.7|33
1585726500000|2020-04-01 07:35:00|31836.2|31796.2|31834.6|31794.6|31859.6|31819.6|31827.7|31787.7|32
1585726800000|2020-04-01 07:40:00|31831.1|31791.1|31834.6|31794.6|31834.6|31794.6|31826.1|31786.1|12
1585727100000|2020-04-01 07:45:00|31831.1|31791.1|31829.5|31789.5|31831.1|31791.1|31824.6|31784.6|7
1585727400000|2020-04-01 07:50:00|31826.1|31786.1|31812.3|31772.3|31829.5|31789.5|31810.8|31770.8|45
1585727700000|2020-04-01 07:55:00|31810.8|31770.8|31810.8|31770.8|31820.8|31780.8|31810.8|31770.8|41
1585728000000|2020-04-01 08:00:00|31819.2|31779.2|31820.7|31780.7|31820.8|31780.8|31814.2|31774.2|9
1585728300000|2020-04-01 08:05:00|31824.2|31784.2|31827.6|31787.6|31827.6|31787.6|31817.6|31777.6|9
1585728600000|2020-04-01 08:10:00|||||||||33
1585728900000|2020-04-01 08:15:00|31817.6|31777.6|31822.6|31782.6|31827.6|31787.6|31817.6|31777.6|6
1585729200000|2020-04-01 08:20:00|31819.1|31779.1|31827.6|31787.6|31827.6|31787.6|31817.6|31777.6|14
1585729500000|2020-04-01 08:25:00|31827.5|31787.5|31834.4|31794.4|31834.4|31794.4|31827.5|31787.5|21
1585729800000|2020-04-01 08:30:00|31826|31786|31807.5|31767.5|31826|31786|31806|31766|9
1585730100000|2020-04-01 08:35:00|31812.5|31772.5|31807.5|31767.5|31816|31776|31807.5|31767.5|10
1585730400000|2020-04-01 08:40:00|31810.6|31770.6|31815.9|31775.9|31817.5|31777.5|31807.5|31767.5|9
1585730700000|2020-04-01 08:45:00|31805.9|31765.9|31752.2|31712.2|31805.9|31765.9|31743.7|31703.7|125
1585731000000|2020-04-01 08:50:00|31755.6|31715.6|31750.6|31710.6|31760.6|31720.6|31747.2|31707.2|12
1585731300000|2020-04-01 08:55:00|31754|31714|31770.9|31730.9|31770.9|31730.9|31750.6|31710.6|26
1585731600000|2020-04-01 09:00:00|31767.4|31727.4|31784|31744|31790.6|31750.6|31764|31724|12
1585731900000|2020-04-01 09:05:00|31787.4|31747.4|31777.4|31737.4|31789|31749|31777.4|31737.4|3
1585732200000|2020-04-01 09:10:00|31779|31739|31784|31744|31792.4|31752.4|31779|31739|9
1585732500000|2020-04-01 09:15:00|31787.4|31747.4|31787.4|31747.4|31790.8|31750.8|31777.4|31737.4|13
1585732800000|2020-04-01 09:20:00|31790.8|31750.8|31807.4|31767.4|31817.4|31777.4|31790.8|31750.8|12
1585733100000|2020-04-01 09:25:00|31802.4|31762.4|31790.5|31750.5|31805.8|31765.8|31790.5|31750.5|15
1585733400000|2020-04-01 09:30:00|31793.9|31753.9|31810.8|31770.8|31810.8|31770.8|31793.9|31753.9|13
1585733700000|2020-04-01 09:35:00|31814.2|31774.2|31810.8|31770.8|31814.2|31774.2|31807.3|31767.3|9
1585734000000|2020-04-01 09:40:00|31807.3|31767.3|31814.2|31774.2|31814.2|31774.2|31807.3|31767.3|4
1585734300000|2020-04-01 09:45:00|31807.3|31767.3|31797.3|31757.3|31807.3|31767.3|31797.3|31757.3|9
1585734600000|2020-04-01 09:50:00|31800.7|31760.7|31807.3|31767.3|31807.3|31767.3|31800.7|31760.7|4
1585734900000|2020-04-01 09:55:00|31803.8|31763.8|31815.7|31775.7|31815.7|31775.7|31798.8|31758.8|8
1585735200000|2020-04-01 10:00:00|31820.7|31780.7|31825.7|31785.7|31827.2|31787.2|31820.7|31780.7|7
1585735500000|2020-04-01 10:05:00|31824.1|31784.1|31800.4|31760.4|31827.2|31787.2|31800.4|31760.4|22
1585735800000|2020-04-01 10:10:00|31795.4|31755.4|31790.3|31750.3|31800.4|31760.4|31790.3|31750.3|13
1585736100000|2020-04-01 10:15:00|31796.9|31756.9|31790.3|31750.3|31800.3|31760.3|31790.3|31750.3|13
1585736400000|2020-04-01 10:20:00|31776.9|31736.9|31771.9|31731.9|31780.3|31740.3|31763.5|31723.5|18
1585736700000|2020-04-01 10:25:00|31763.5|31723.5|31778.4|31738.4|31781.9|31741.9|31763.5|31723.5|18
1585737000000|2020-04-01 10:30:00|31773.4|31733.4|31800.3|31760.3|31803.7|31763.7|31773.4|31733.4|6
1585737300000|2020-04-01 10:35:00|31803.7|31763.7|31805.3|31765.3|31805.3|31765.3|31801.8|31761.8|2
1585737600000|2020-04-01 10:40:00|31801.8|31761.8|31791.8|31751.8|31801.8|31761.8|31791.8|31751.8|7
1585737900000|2020-04-01 10:45:00|31793.4|31753.4|31791.8|31751.8|31803.4|31763.4|31791.8|31751.8|12
1585738200000|2020-04-01 10:50:00|31790.2|31750.2|31808.7|31768.7|31808.7|31768.7|31790.2|31750.2|22
1585738500000|2020-04-01 10:55:00|31805.2|31765.2|31818.6|31778.6|31818.6|31778.6|31800.2|31760.2|6
1585738800000|2020-04-01 11:00:00|31817.1|31777.1|31790.2|31750.2|31818.6|31778.6|31790.2|31750.2|25
1585739100000|2020-04-01 11:05:00|31795.2|31755.2|31790.2|31750.2|31798.6|31758.6|31790.2|31750.2|25
1585739400000|2020-04-01 11:10:00|31781.7|31741.7|31773.3|31733.3|31781.7|31741.7|31771.7|31731.7|10
1585739700000|2020-04-01 11:15:00|31778.3|31738.3|31783.3|31743.3|31786.7|31746.7|31778.3|31738.3|17
1585740000000|2020-04-01 11:20:00|31773.3|31733.3|31773.3|31733.3|31773.3|31733.3|31766.7|31726.7|12
1585740300000|2020-04-01 11:25:00|31781.7|31741.7|31774.8|31734.8|31783.3|31743.3|31773.3|31733.3|34
1585740600000|2020-04-01 11:30:00|31773.3|31733.3|31773.2|31733.2|31776.7|31736.7|31768.3|31728.3|9
1585740900000|2020-04-01 11:35:00|31768.2|31728.2|31759.8|31719.8|31768.2|31728.2|31759.8|31719.8|23
1585741200000|2020-04-01 11:40:00|31756.4|31716.4|31759.8|31719.8|31764.8|31724.8|31756.4|31716.4|15
1585741500000|2020-04-01 11:45:00|31756.4|31716.4|31764.8|31724.8|31773.2|31733.2|31756.4|31716.4|9
1585741800000|2020-04-01 11:50:00|31773.2|31733.2|31766.3|31726.3|31781.6|31741.6|31766.3|31726.3|52
1585742100000|2020-04-01 11:55:00|31769.8|31729.8|31761.3|31721.3|31773.2|31733.2|31756.3|31716.3|25
1585742400000|2020-04-01 12:00:00|31759.7|31719.7|31751.3|31711.3|31764.7|31724.7|31746.3|31706.3|85
1585742700000|2020-04-01 12:05:00|31747.9|31707.9|31746.3|31706.3|31754.7|31714.7|31746.3|31706.3|16
1585743000000|2020-04-01 12:10:00|31749.7|31709.7|31749.7|31709.7|31756.3|31716.3|31746.3|31706.3|33
1585743300000|2020-04-01 12:15:00|31754.7|31714.7|31746.3|31706.3|31768.1|31728.1|31746.3|31706.3|19
1585743600000|2020-04-01 12:20:00|31749.7|31709.7|31746.3|31706.3|31749.7|31709.7|31746.3|31706.3|41
1585743900000|2020-04-01 12:25:00|31746.2|31706.2|31749.7|31709.7|31753.1|31713.1|31743.1|31703.1|31
1585744200000|2020-04-01 12:30:00|31746.2|31706.2|31749.6|31709.6|31753.1|31713.1|31746.2|31706.2|46
1585744500000|2020-04-01 12:35:00|31753.1|31713.1|31749.6|31709.6|31753.1|31713.1|31746.2|31706.2|23
1585744800000|2020-04-01 12:40:00|31746.2|31706.2|31743|31703|31753.1|31713.1|31743|31703|87
1585747800000|2020-04-01 13:30:00|31742.9|31702.9|31712.6|31672.6|31833.4|31793.4|31704.5|31664.5|850
1585748100000|2020-04-01 13:35:00|31711.1|31671.1|31706|31666|31726|31686|31689.2|31649.2|564
1585748400000|2020-04-01 13:40:00|31712.9|31672.9|31682.3|31642.3|31726|31686|31665.5|31625.5|556
1585748700000|2020-04-01 13:45:00|31683.9|31643.9|31702.3|31662.3|31705.5|31665.5|31665.5|31625.5|235
1585749000000|2020-04-01 13:50:00|31705.5|31665.5|31688.9|31648.9|31722.3|31682.3|31659.2|31619.2|349
1585749300000|2020-04-01 13:55:00|31692.3|31652.3|31688.6|31648.6|31698.9|31658.9|31667.1|31627.1|389
1585749600000|2020-04-01 14:00:00|31695.5|31655.5|31717.6|31677.6|31751|31711|31695.5|31655.5|240
1585749900000|2020-04-01 14:05:00|31719.1|31679.1|31736|31696|31742.8|31702.8|31709.1|31669.1|181
1585750200000|2020-04-01 14:10:00|31746|31706|31729.1|31689.1|31747.5|31707.5|31707.3|31667.3|334
1585750500000|2020-04-01 14:15:00|31727.5|31687.5|31740.7|31700.7|31776.5|31736.5|31727.5|31687.5|319
1585750800000|2020-04-01 14:20:00|31739.1|31699.1|31730.7|31690.7|31769.1|31729.1|31722.2|31682.2|138
1585751100000|2020-04-01 14:25:00|31729.1|31689.1|31743.8|31703.8|31769.1|31729.1|31705.4|31665.4|432
1585751400000|2020-04-01 14:30:00|31742.2|31702.2|31728.8|31688.8|31762.2|31722.2|31712.2|31672.2|272
1585751700000|2020-04-01 14:35:00|31732.2|31692.2|31749|31709|31754|31714|31722.2|31682.2|217
1585752000000|2020-04-01 14:40:00|31740.6|31700.6|31764.3|31724.3|31772.7|31732.7|31729|31689|222
1585752300000|2020-04-01 14:45:00|31762.7|31722.7|31755.8|31715.8|31782.7|31742.7|31745.9|31705.9|134
1585752600000|2020-04-01 14:50:00|31752.4|31712.4|31827.9|31787.9|31853.2|31813.2|31735.8|31695.8|358
1585752900000|2020-04-01 14:55:00|31829.5|31789.5|31776.3|31736.3|31829.5|31789.5|31776.3|31736.3|308
1585753200000|2020-04-01 15:00:00|31769.5|31729.5|31749.5|31709.5|31783.1|31743.1|31749.5|31709.5|141
1585753500000|2020-04-01 15:05:00|31739.5|31699.5|31766.3|31726.3|31784.7|31744.7|31729.5|31689.5|237
1585753800000|2020-04-01 15:10:00|31774.7|31734.7|31756.3|31716.3|31786.3|31746.3|31746.3|31706.3|161
1585754100000|2020-04-01 15:15:00|31749.4|31709.4|31757.8|31717.8|31776.3|31736.3|31746.3|31706.3|222
1585754400000|2020-04-01 15:20:00|31759.4|31719.4|31719.4|31679.4|31776.3|31736.3|31709.4|31669.4|143
1585754700000|2020-04-01 15:25:00|31722.6|31682.6|31695.7|31655.7|31729.4|31689.4|31678.9|31638.9|415
1585755000000|2020-04-01 15:30:00|31687.3|31647.3|31698.9|31658.9|31715.7|31675.7|31687.3|31647.3|377
1585755300000|2020-04-01 15:35:00|31688.9|31648.9|31680.2|31640.2|31708.9|31668.9|31675.2|31635.2|362
1585755600000|2020-04-01 15:40:00|31683.6|31643.6|31565|31525|31685.2|31645.2|31555|31515|893
1585755900000|2020-04-01 15:45:00|31568.4|31528.4|31625.2|31585.2|31638.4|31598.4|31560|31520|333
1585756200000|2020-04-01 15:50:00|31598.4|31558.4|31618.4|31578.4|31621.8|31581.8|31581.5|31541.5|322
1585756500000|2020-04-01 15:55:00|31623.4|31583.4|31579.9|31539.9|31628.4|31588.4|31579.9|31539.9|289
1585756800000|2020-04-01 16:00:00|31581.5|31541.5|31574.9|31534.9|31591.5|31551.5|31569.9|31529.9|100
1585757100000|2020-04-01 16:05:00|31571.5|31531.5|31591.5|31551.5|31591.5|31551.5|31569.9|31529.9|117
1585757400000|2020-04-01 16:10:00|31589.9|31549.9|31594.9|31554.9|31599.9|31559.9|31568.3|31528.3|101
1585757700000|2020-04-01 16:15:00|31591.5|31551.5|31526.7|31486.7|31594.9|31554.9|31518.3|31478.3|278
1585758000000|2020-04-01 16:20:00|31525.1|31485.1|31535.1|31495.1|31546.9|31506.9|31515.1|31475.1|319
1585758300000|2020-04-01 16:25:00|31538.3|31498.3|31550.1|31510.1|31551.7|31511.7|31525.1|31485.1|119
1585758600000|2020-04-01 16:30:00|31546.7|31506.7|31553.5|31513.5|31585.1|31545.1|31545.1|31505.1|196
1585758900000|2020-04-01 16:35:00|31551.9|31511.9|31538.7|31498.7|31553.5|31513.5|31530.3|31490.3|98
1585759200000|2020-04-01 16:40:00|31540.3|31500.3|31555.3|31515.3|31555.5|31515.5|31528.5|31488.5|168
1585759500000|2020-04-01 16:45:00|31553.7|31513.7|31531.9|31491.9|31558.7|31518.7|31526.9|31486.9|89
1585759800000|2020-04-01 16:50:00|31535.3|31495.3|31527.1|31487.1|31546.9|31506.9|31511.9|31471.9|148
1585760100000|2020-04-01 16:55:00|31525.5|31485.5|31557.1|31517.1|31565.5|31525.5|31518.7|31478.7|182
1585760400000|2020-04-01 17:00:00|31555.5|31515.5|31520.2|31480.2|31557.1|31517.1|31518.7|31478.7|139
1585760700000|2020-04-01 17:05:00|31518.6|31478.6|31495.2|31455.2|31518.6|31478.6|31491.8|31451.8|207
1585761000000|2020-04-01 17:10:00|31491.8|31451.8|31461.8|31421.8|31505.4|31465.4|31461.8|31421.8|376
1585761300000|2020-04-01 17:15:00|31458.6|31418.6|31448.6|31408.6|31468.6|31428.6|31447|31407|130
1585761600000|2020-04-01 17:20:00|31455.4|31415.4|31445.4|31405.4|31458.6|31418.6|31418.6|31378.6|427
1585761900000|2020-04-01 17:25:00|31447|31407|31468.6|31428.6|31470.2|31430.2|31438.6|31398.6|275
1585762200000|2020-04-01 17:30:00|31471.8|31431.8|31463.6|31423.6|31482|31442|31458.6|31418.6|219
1585762500000|2020-04-01 17:35:00|31460.2|31420.2|31495.4|31455.4|31495.4|31455.4|31460.2|31420.2|218
1585762800000|2020-04-01 17:40:00|31485.4|31445.4|31485.4|31445.4|31485.4|31445.4|31458.6|31418.6|180
1585763100000|2020-04-01 17:45:00|31488.5|31448.5|31513.7|31473.7|31535.3|31495.3|31471.9|31431.9|279
1585763400000|2020-04-01 17:50:00|31512.2|31472.2|31522.4|31482.4|31527.4|31487.4|31492.1|31452.1|298
1585763700000|2020-04-01 17:55:00|31519|31479|31485.8|31445.8|31525.8|31485.8|31475.8|31435.8|291
1585764000000|2020-04-01 18:00:00|31482.3|31442.3|31467.3|31427.3|31485.7|31445.7|31448.9|31408.9|170
1585764300000|2020-04-01 18:05:00|31475.7|31435.7|31502.5|31462.5|31512.5|31472.5|31467.3|31427.3|298
1585764600000|2020-04-01 18:10:00|31499.1|31459.1|31405.7|31365.7|31499.1|31459.1|31397.3|31357.3|1778
1585764900000|2020-04-01 18:15:00|31407.3|31367.3|31392.3|31352.3|31425.5|31385.5|31382.1|31342.1|962
1585785600000|2020-04-02 00:00:00|31463|31423|31489.9|31449.9|31496.7|31456.7|31463|31423|238
1585785900000|2020-04-02 00:05:00|31486.5|31446.5|31486.5|31446.5|31489.9|31449.9|31474.9|31434.9|35
1585786200000|2020-04-02 00:10:00|31484.9|31444.9|31443.1|31403.1|31484.9|31444.9|31439.7|31399.7|47
1585786500000|2020-04-02 00:15:00|31439.7|31399.7|31431.3|31391.3|31439.7|31399.7|31428.1|31388.1|18
1585786800000|2020-04-02 00:20:00|31429.7|31389.7|31371.5|31331.5|31429.7|31389.7|31369.9|31329.9|74
1585787100000|2020-04-02 00:25:00|31369.9|31329.9|31345|31305|31391.5|31351.5|31338.2|31298.2|41
1585787400000|2020-04-02 00:30:00|31346.6|31306.6|31350|31310|31350|31310|31341.6|31301.6|8
1585787700000|2020-04-02 00:35:00|31358.4|31318.4|31385|31345|31413.3|31373.3|31358.3|31318.3|49
1585788000000|2020-04-02 00:40:00|31384.9|31344.9|31404.9|31364.9|31404.9|31364.9|31384.9|31344.9|7
1585788300000|2020-04-02 00:45:00|31403.3|31363.3|31414.9|31374.9|31423.3|31383.3|31403.3|31363.3|6
1585788600000|2020-04-02 00:50:00|31416.5|31376.5|31409.9|31369.9|31416.5|31376.5|31409.9|31369.9|3
1585788900000|2020-04-02 00:55:00|31414.9|31374.9|31379.9|31339.9|31414.9|31374.9|31374.9|31334.9|11
1585789200000|2020-04-02 01:00:00|31383.3|31343.3|31374.9|31334.9|31388.3|31348.3|31343.3|31303.3|51
1585789500000|2020-04-02 01:05:00|31371.5|31331.5|31366.6|31326.6|31396.6|31356.6|31366.6|31326.6|61
1585789800000|2020-04-02 01:10:00|31370|31330|31383.2|31343.2|31386.6|31346.6|31356.6|31316.6|39
1585790100000|2020-04-02 01:15:00|31386.6|31346.6|31396.6|31356.6|31396.6|31356.6|31371.6|31331.6|71
1585790400000|2020-04-02 01:20:00|31406.6|31366.6|31429.9|31389.9|31448.2|31408.2|31403.2|31363.2|55
1585790700000|2020-04-02 01:25:00|31431.5|31391.5|31446.5|31406.5|31449.9|31409.9|31426.5|31386.5|14
1585791000000|2020-04-02 01:30:00|31451.5|31411.5|31426.5|31386.5|31453.3|31413.3|31426.5|31386.5|42
1585791300000|2020-04-02 01:35:00|31429.9|31389.9|31413.1|31373.1|31433.1|31393.1|31408.1|31368.1|6
1585791600000|2020-04-02 01:40:00|31418.1|31378.1|31401.5|31361.5|31418.1|31378.1|31394.9|31354.9|8
1585791900000|2020-04-02 01:45:00|31406.5|31366.5|31403.1|31363.1|31416.5|31376.5|31396.5|31356.5|19
1585792200000|2020-04-02 01:50:00|31396.5|31356.5|31413.1|31373.1|31423.1|31383.1|31396.5|31356.5|14
1585792500000|2020-04-02 01:55:00|31416.4|31376.4|31436.4|31396.4|31446.4|31406.4|31416.4|31376.4|12
1585792800000|2020-04-02 02:00:00|31433|31393|31451.4|31411.4|31458|31418|31426.4|31386.4|18
1585793100000|2020-04-02 02:05:00|31453|31413|31453|31413|31469.8|31429.8|31448|31408|7
1585793400000|2020-04-02 02:10:00|31456.4|31416.4|31466.4|31426.4|31478|31438|31448|31408|10
1585793700000|2020-04-02 02:15:00|31471.4|31431.4|31473|31433|31476.3|31436.3|31466.4|31426.4|4
1585794000000|2020-04-02 02:20:00|31476.3|31436.3|31476.3|31436.3|31486.3|31446.3|31473|31433|24
1585794300000|2020-04-02 02:25:00|31474.7|31434.7|31476.3|31436.3|31479.7|31439.7|31474.7|31434.7|8
1585794600000|2020-04-02 02:30:00|31479.7|31439.7|31467.9|31427.9|31479.7|31439.7|31467.9|31427.9|1
1585794900000|2020-04-02 02:35:00|31462.9|31422.9|31479.6|31439.6|31486.3|31446.3|31462.9|31422.9|9
1585795200000|2020-04-02 02:40:00|31489.6|31449.6|31491.2|31451.2|31491.3|31451.3|31484.6|31444.6|5
1585795500000|2020-04-02 02:45:00|31487.9|31447.9|31469.6|31429.6|31487.9|31447.9|31469.6|31429.6|4
1585795800000|2020-04-02 02:50:00|31466.2|31426.2|31489.6|31449.6|31491.2|31451.2|31466.2|31426.2|8
1585796100000|2020-04-02 02:55:00|31486.2|31446.2|31477.8|31437.8|31489.6|31449.6|31476.2|31436.2|9
1585796400000|2020-04-02 03:00:00|31481.2|31441.2|31471.2|31431.2|31486.2|31446.2|31466.2|31426.2|8
1585796700000|2020-04-02 03:05:00|31469.5|31429.5|31461.2|31421.2|31469.5|31429.5|31447.8|31407.8|10
1585797000000|2020-04-02 03:10:00|31459.5|31419.5|31472.8|31432.8|31476.1|31436.1|31459.5|31419.5|9
1585797300000|2020-04-02 03:15:00|31476.1|31436.1|31481.1|31441.1|31481.1|31441.1|31464.5|31424.5|2
1585797600000|2020-04-02 03:20:00|31486.1|31446.1|31489.5|31449.5|31491.1|31451.1|31476.1|31436.1|11
1585797900000|2020-04-02 03:25:00|31486.1|31446.1|31484.5|31444.5|31491.1|31451.1|31474.5|31434.5|2
1585798200000|2020-04-02 03:30:00|31472.7|31432.7|31484.4|31444.4|31489.4|31449.4|31472.7|31432.7|9
1585798500000|2020-04-02 03:35:00|31486.1|31446.1|31486|31446|31487.8|31447.8|31481|31441|1
1585798800000|2020-04-02 03:40:00|31489.4|31449.4|31484.4|31444.4|31489.4|31449.4|31484.4|31444.4|1
1585799100000|2020-04-02 03:45:00|31486|31446|31489.4|31449.4|31489.4|31449.4|31486|31446|0
1585799700000|2020-04-02 03:55:00|31489.3|31449.3|31489.3|31449.3|31489.3|31449.3|31489.3|31449.3|1
1585800000000|2020-04-02 04:00:00|31484.3|31444.3|31480.9|31440.9|31486|31446|31472.6|31432.6|3
1585800300000|2020-04-02 04:05:00|31479.3|31439.3|31467.6|31427.6|31485.9|31445.9|31467.6|31427.6|9
1585800600000|2020-04-02 04:10:00|31470.9|31430.9|31474.3|31434.3|31475.9|31435.9|31467.6|31427.6|18
1585800900000|2020-04-02 04:15:00|31479.3|31439.3|31479.3|31439.3|31479.3|31439.3|31479.3|31439.3|2
1585801200000|2020-04-02 04:20:00|31479.2|31439.2|31482.6|31442.6|31487.6|31447.6|31479.2|31439.2|4
1585801500000|2020-04-02 04:25:00|31479.2|31439.2|31486|31446|31486|31446|31479.2|31439.2|5
1585801800000|2020-04-02 04:30:00|31487.6|31447.6|31489.2|31449.2|31492.6|31452.6|31486|31446|0
1585802100000|2020-04-02 04:35:00|31492.6|31452.6|31489.2|31449.2|31492.6|31452.6|31489.2|31449.2|5
1585802700000|2020-04-02 04:45:00|31492.5|31452.5|31489.1|31449.1|31492.5|31452.5|31484.2|31444.2|7
1585803000000|2020-04-02 04:50:00|31485.8|31445.8|31497.5|31457.5|31499.1|31459.1|31484.1|31444.1|5
1585803300000|2020-04-02 04:55:00|31502.5|31462.5|31505.9|31465.9|31514.1|31474.1|31502.5|31462.5|48
1585803600000|2020-04-02 05:00:00|31505.8|31465.8|31502.5|31462.5|31505.8|31465.8|31499.1|31459.1|0
1585803900000|2020-04-02 05:05:00|31504.1|31464.1|31487.4|31447.4|31509.1|31469.1|31484.1|31444.1|13
1585804200000|2020-04-02 05:10:00|31489.1|31449.1|31479.1|31439.1|31489.1|31449.1|31465.7|31425.7|4
1585804500000|2020-04-02 05:15:00|31479|31439|31484|31444|31484|31444|31479|31439|0
1585804800000|2020-04-02 05:20:00|31482.4|31442.4|31484|31444|31484|31444|31479|31439|0
1585805100000|2020-04-02 05:25:00|31487.4|31447.4|31487.4|31447.4|31489|31449|31487.4|31447.4|3
1585805400000|2020-04-02 05:30:00|31489|31449|31497.3|31457.3|31502.3|31462.3|31485.6|31445.6|6
1585805700000|2020-04-02 05:35:00|31500.7|31460.7|31502.3|31462.3|31512.3|31472.3|31492.3|31452.3|33
1585806000000|2020-04-02 05:40:00|31499|31459|31558.9|31518.9|31563.9|31523.9|31492.3|31452.3|103
1585806300000|2020-04-02 05:45:00|31560.6|31520.6|31548.9|31508.9|31563.9|31523.9|31548.9|31508.9|78
1585806600000|2020-04-02 05:50:00|31547.3|31507.3|31542.3|31502.3|31562.3|31522.3|31542.3|31502.3|5
1585806900000|2020-04-02 05:55:00|31538.9|31498.9|31552.2|31512.2|31553.9|31513.9|31538.9|31498.9|5
1585807200000|2020-04-02 06:00:00|31548.9|31508.9|31562.2|31522.2|31563.9|31523.9|31542.2|31502.2|29
1585807500000|2020-04-02 06:05:00|31560.6|31520.6|31552.2|31512.2|31562.2|31522.2|31552.2|31512.2|1
1585807800000|2020-04-02 06:10:00|31547.2|31507.2|31547.2|31507.2|31562.2|31522.2|31532.2|31492.2|15
1585808100000|2020-04-02 06:15:00|31545.6|31505.6|31535.5|31495.5|31545.6|31505.6|31530.5|31490.5|4
1585808400000|2020-04-02 06:20:00|31532.2|31492.2|31510.5|31470.5|31537.2|31497.2|31510.5|31470.5|24
1585808700000|2020-04-02 06:25:00|31512.2|31472.2|31523.9|31483.9|31540.5|31500.5|31510.5|31470.5|35
1585809000000|2020-04-02 06:30:00|31525.5|31485.5|31553.7|31513.7|31553.7|31513.7|31520.5|31480.5|10
1585809300000|2020-04-02 06:35:00|31552.1|31512.1|31548.7|31508.7|31552.1|31512.1|31532.1|31492.1|16
1585809600000|2020-04-02 06:40:00|31545.4|31505.4|31548.7|31508.7|31552.1|31512.1|31543.7|31503.7|3
1585809900000|2020-04-02 06:45:00|31547.1|31507.1|31542.1|31502.1|31552.1|31512.1|31540.4|31500.4|6
1585810200000|2020-04-02 06:50:00|31553.7|31513.7|31530.4|31490.4|31553.7|31513.7|31527|31487|19
1585810500000|2020-04-02 06:55:00|31527|31487|31535.4|31495.4|31535.4|31495.4|31510.4|31470.4|10
1585810800000|2020-04-02 07:00:00|31538.7|31498.7|31542|31502|31543.6|31503.6|31525.4|31485.4|15
1585811100000|2020-04-02 07:05:00|31543.6|31503.6|31537|31497|31543.6|31503.6|31533.6|31493.6|23
1585811400000|2020-04-02 07:10:00|31540.3|31500.3|31543.6|31503.6|31543.6|31503.6|31540.3|31500.3|13
1585811700000|2020-04-02 07:15:00|||||||||7
1585812000000|2020-04-02 07:20:00|31541.9|31501.9|31543.6|31503.6|31543.6|31503.6|31541.9|31501.9|17
1585812300000|2020-04-02 07:25:00|31543.5|31503.5|31543.5|31503.5|31543.5|31503.5|31543.5|31503.5|3
1585812600000|2020-04-02 07:30:00|31541.9|31501.9|31558.5|31518.5|31563.5|31523.5|31523.5|31483.5|67
1585812900000|2020-04-02 07:35:00|31555.2|31515.2|31566.9|31526.9|31570.2|31530.2|31555.2|31515.2|112
1585813200000|2020-04-02 07:40:00|31570.2|31530.2|31601.8|31561.8|31610.2|31570.2|31563.5|31523.5|30
1585813500000|2020-04-02 07:45:00|31606.8|31566.8|31595.2|31555.2|31610.2|31570.2|31591.8|31551.8|6
1585813800000|2020-04-02 07:50:00|31590.2|31550.2|31590.2|31550.2|31595.2|31555.2|31590.2|31550.2|9
1585814100000|2020-04-02 07:55:00|31586.8|31546.8|31581.8|31541.8|31591.8|31551.8|31580.1|31540.1|13
1585814400000|2020-04-02 08:00:00|31580.1|31540.1|31543.4|31503.4|31590.1|31550.1|31538.4|31498.4|58
1585814700000|2020-04-02 08:05:00|31541.8|31501.8|31555|31515|31563.4|31523.4|31538.4|31498.4|10
1585815000000|2020-04-02 08:10:00|31558.4|31518.4|31561.7|31521.7|31566.7|31526.7|31553.4|31513.4|12
1585815300000|2020-04-02 08:15:00|31566.7|31526.7|31566.7|31526.7|31566.7|31526.7|31566.7|31526.7|2
1585815600000|2020-04-02 08:20:00|31563.3|31523.3|31536.7|31496.7|31563.3|31523.3|31521.7|31481.7|25
1585815900000|2020-04-02 08:25:00|31540|31500|31551.7|31511.7|31560|31520|31540|31500|29
1585816200000|2020-04-02 08:30:00|31555|31515|31554.9|31514.9|31555|31515|31543.3|31503.3|7
1585816500000|2020-04-02 08:35:00|31556.6|31516.6|31556.6|31516.6|31556.6|31516.6|31553.3|31513.3|1
1585816800000|2020-04-02 08:40:00|31558.2|31518.2|31556.5|31516.5|31558.2|31518.2|31556.5|31516.5|5
1585817100000|2020-04-02 08:45:00|31543.2|31503.2|31548.2|31508.2|31548.2|31508.2|31538.2|31498.2|25
1585817400000|2020-04-02 08:50:00|31546.5|31506.5|31539.8|31499.8|31548.2|31508.2|31539.8|31499.8|20
1585817700000|2020-04-02 08:55:00|31538.1|31498.1|31536.5|31496.5|31546.5|31506.5|31536.5|31496.5|32
1585818000000|2020-04-02 09:00:00|31534.8|31494.8|31534.8|31494.8|31538.1|31498.1|31526.5|31486.5|12
1585818300000|2020-04-02 09:05:00|31536.5|31496.5|31529.8|31489.8|31536.5|31496.5|31524.8|31484.8|6
1585818600000|2020-04-02 09:10:00|31524.8|31484.8|31533.1|31493.1|31533.1|31493.1|31524.8|31484.8|6
1585818900000|2020-04-02 09:15:00|31528.1|31488.1|31529.8|31489.8|31533.1|31493.1|31524.8|31484.8|14
1585819200000|2020-04-02 09:20:00|31528.1|31488.1|31523.1|31483.1|31528.1|31488.1|31523.1|31483.1|36
1585819500000|2020-04-02 09:25:00|31519.8|31479.8|31526.4|31486.4|31529.8|31489.8|31519.8|31479.8|13
1585819800000|2020-04-02 09:30:00|31523.1|31483.1|31514.8|31474.8|31531.4|31491.4|31509.8|31469.8|26
1585820100000|2020-04-02 09:35:00|31511.4|31471.4|31521.4|31481.4|31521.4|31481.4|31509.8|31469.8|20
1585820400000|2020-04-02 09:40:00|31523|31483|31516.4|31476.4|31526.4|31486.4|31516.4|31476.4|8
1585820700000|2020-04-02 09:45:00|31521.4|31481.4|31521.4|31481.4|31531.4|31491.4|31521.4|31481.4|2
1585821000000|2020-04-02 09:50:00|31523|31483|31523|31483|31526.4|31486.4|31521.3|31481.3|32
1585821300000|2020-04-02 09:55:00|31524.6|31484.6|31463|31423|31524.6|31484.6|31463|31423|81
1585821600000|2020-04-02 10:00:00|31464.6|31424.6|31469.6|31429.6|31469.6|31429.6|31463|31423|8
1585821900000|2020-04-02 10:05:00|31466.2|31426.2|31462.9|31422.9|31472.9|31432.9|31462.9|31422.9|9
1585822200000|2020-04-02 10:10:00|31461.3|31421.3|31467.9|31427.9|31476.3|31436.3|31461.3|31421.3|18
1585822500000|2020-04-02 10:15:00|31464.6|31424.6|31472.9|31432.9|31476.3|31436.3|31462.9|31422.9|10
1585822800000|2020-04-02 10:20:00|31477.9|31437.9|31472.9|31432.9|31491.2|31451.2|31467.9|31427.9|14
1585823100000|2020-04-02 10:25:00|31469.5|31429.5|31472.9|31432.9|31482.9|31442.9|31464.5|31424.5|11
1585823400000|2020-04-02 10:30:00|31472.8|31432.8|31472.8|31432.8|31472.8|31432.8|31469.5|31429.5|6
1585823700000|2020-04-02 10:35:00|31482.8|31442.8|31492.8|31452.8|31499.5|31459.5|31482.8|31442.8|10
1585824000000|2020-04-02 10:40:00|31489.5|31449.5|31494.4|31454.4|31494.5|31454.5|31484.5|31444.5|8
1585824300000|2020-04-02 10:45:00|31496.1|31456.1|31514.4|31474.4|31514.4|31474.4|31496.1|31456.1|7
1585824600000|2020-04-02 10:50:00|31509.4|31469.4|31506.1|31466.1|31516.1|31476.1|31506.1|31466.1|8
1585824900000|2020-04-02 10:55:00|31501.1|31461.1|31491|31451|31501.1|31461.1|31486|31446|9
1585825200000|2020-04-02 11:00:00|31489.3|31449.3|31491|31451|31491|31451|31484.3|31444.3|3
1585825500000|2020-04-02 11:05:00|31492.6|31452.6|31471|31431|31492.6|31452.6|31471|31431|8
1585825800000|2020-04-02 11:10:00|31467.6|31427.6|31472.6|31432.6|31472.6|31432.6|31465.9|31425.9|11
1585826100000|2020-04-02 11:15:00|31479.3|31439.3|31464.2|31424.2|31480.9|31440.9|31464.2|31424.2|19
1585826400000|2020-04-02 11:20:00|31465.9|31425.9|31469.2|31429.2|31470.9|31430.9|31464.2|31424.2|9
1585826700000|2020-04-02 11:25:00|31465.9|31425.9|31472.5|31432.5|31474.2|31434.2|31464.2|31424.2|4
1585827000000|2020-04-02 11:30:00|31464.2|31424.2|31480.9|31440.9|31480.9|31440.9|31464.2|31424.2|6
1585827300000|2020-04-02 11:35:00|31475.9|31435.9|31464.2|31424.2|31480.9|31440.9|31464.2|31424.2|16
1585827600000|2020-04-02 11:40:00|31465.8|31425.8|31472.5|31432.5|31487.5|31447.5|31465.8|31425.8|15
1585827900000|2020-04-02 11:45:00|31464.1|31424.1|31455.8|31415.8|31464.1|31424.1|31455.8|31415.8|4
1585828200000|2020-04-02 11:50:00|31464.1|31424.1|31467.5|31427.5|31470.8|31430.8|31459.1|31419.1|20
1585828500000|2020-04-02 11:55:00|31464.1|31424.1|31454.1|31414.1|31465.8|31425.8|31452.4|31412.4|3
1585828800000|2020-04-02 12:00:00|31455.7|31415.7|31405.7|31365.7|31455.7|31415.7|31399|31359|55
1585829100000|2020-04-02 12:05:00|31412.4|31372.4|31395.7|31355.7|31417.4|31377.4|31392.4|31352.4|12
1585829400000|2020-04-02 12:10:00|31397.4|31357.4|31405.7|31365.7|31405.7|31365.7|31390.7|31350.7|6
1585829700000|2020-04-02 12:15:00|31399|31359|31397.4|31357.4|31399|31359|31382.3|31342.3|34
1585830000000|2020-04-02 12:20:00|31399|31359|31392.4|31352.4|31399|31359|31365.7|31325.7|64
1585830300000|2020-04-02 12:25:00|31395.7|31355.7|31384|31344|31395.7|31355.7|31372.3|31332.3|137
1585830600000|2020-04-02 12:30:00|31397.4|31357.4|31340.6|31300.6|31397.4|31357.4|31325.6|31285.6|193
1585830900000|2020-04-02 12:35:00|31344|31304|31292.3|31252.3|31364|31324|31292.3|31252.3|203
1585831200000|2020-04-02 12:40:00|31285.6|31245.6|31345.6|31305.6|31347.3|31307.3|31253.9|31213.9|231
1585834200000|2020-04-02 13:30:00|31342.1|31302.1|31398.8|31358.8|31427.1|31387.1|31283.8|31243.8|1055
1585834500000|2020-04-02 13:35:00|31397.2|31357.2|31355.4|31315.4|31425.5|31385.5|31325.5|31285.5|593
1585834800000|2020-04-02 13:40:00|31353.8|31313.8|31348.8|31308.8|31360.4|31320.4|31298.8|31258.8|398
1585835100000|2020-04-02 13:45:00|31345.4|31305.4|31293.7|31253.7|31355.4|31315.4|31292.1|31252.1|293
1585835400000|2020-04-02 13:50:00|31292.1|31252.1|31292|31252|31308.7|31268.7|31278.7|31238.7|207
1585835700000|2020-04-02 13:55:00|31287|31247|31282|31242|31308.7|31268.7|31218.7|31178.7|582
1585836000000|2020-04-02 14:00:00|31285.3|31245.3|31285.3|31245.3|31308.7|31268.7|31272|31232|235
1585836300000|2020-04-02 14:05:00|31280.3|31240.3|31292|31252|31295.3|31255.3|31255.3|31215.3|286
1585836600000|2020-04-02 14:10:00|31295.3|31255.3|31311.9|31271.9|31325.3|31285.3|31291.9|31251.9|278
1585836900000|2020-04-02 14:15:00|31308.6|31268.6|31308.6|31268.6|31328.6|31288.6|31281.9|31241.9|160
1585837200000|2020-04-02 14:20:00|31313.6|31273.6|31281.9|31241.9|31318.6|31278.6|31268.6|31228.6|226
1585837500000|2020-04-02 14:25:00|31283.6|31243.6|31278.6|31238.6|31303.6|31263.6|31261.9|31221.9|177
1585837800000|2020-04-02 14:30:00|31275.2|31235.2|31310.2|31270.2|31320.2|31280.2|31251.9|31211.9|331
1585838100000|2020-04-02 14:35:00|31308.5|31268.5|31458.6|31418.6|31461.9|31421.9|31301.9|31261.9|1218
1585838400000|2020-04-02 14:40:00|31461.9|31421.9|31331.9|31291.9|31491.9|31451.9|31318.5|31278.5|621
1585838700000|2020-04-02 14:45:00|31325.2|31285.2|31255.2|31215.2|31331.9|31291.9|31238.5|31198.5|334
1585839000000|2020-04-02 14:50:00|31251.8|31211.8|31321.8|31281.8|31325.2|31285.2|31236.8|31196.8|401
1585839300000|2020-04-02 14:55:00|31326.8|31286.8|31345.1|31305.1|31411.8|31371.8|31315.1|31275.1|383
1585839600000|2020-04-02 15:00:00|31346.8|31306.8|31345.1|31305.1|31351.8|31311.8|31291.8|31251.8|211
1585839900000|2020-04-02 15:05:00|31341.8|31301.8|31338.4|31298.4|31371.8|31331.8|31293.4|31253.4|203
1585840200000|2020-04-02 15:10:00|31335.1|31295.1|31231.7|31191.7|31335.1|31295.1|31231.7|31191.7|519
1585840500000|2020-04-02 15:15:00|31223.4|31183.4|31221.7|31181.7|31238.4|31198.4|31211.7|31171.7|294
1585840800000|2020-04-02 15:20:00|31215.1|31175.1|31236.7|31196.7|31238.4|31198.4|31211.7|31171.7|199
1585841100000|2020-04-02 15:25:00|31238.4|31198.4|31245|31205|31245|31205|31201.7|31161.7|561
1585841400000|2020-04-02 15:30:00|31241.7|31201.7|31108.3|31068.3|31241.7|31201.7|31095|31055|1185
1585841700000|2020-04-02 15:35:00|31106.7|31066.7|31058.3|31018.3|31131.7|31091.7|31015|30975|904
1585842000000|2020-04-02 15:40:00|31060|31020|31041.7|31001.7|31115|31075|31040|31000|282
1585842300000|2020-04-02 15:45:00|31040|31000|31105|31065|31108.3|31068.3|31031.7|30991.7|191
1585842600000|2020-04-02 15:50:00|31106.7|31066.7|31091.6|31051.6|31143.3|31103.3|31068.3|31028.3|432
1585842900000|2020-04-02 15:55:00|31095|31055|31068.3|31028.3|31131.6|31091.6|31060|31020|173
1585843200000|2020-04-02 16:00:00|31070|31030|31075|31035|31078.3|31038.3|31051.6|31011.6|189
1585843500000|2020-04-02 16:05:00|31066.6|31026.6|31028.3|30988.3|31096.6|31056.6|31028.3|30988.3|173
1585843800000|2020-04-02 16:10:00|31030|30990|31010|30970|31038.3|30998.3|30998.3|30958.3|145
1585844100000|2020-04-02 16:15:00|31011.6|30971.6|30994.9|30954.9|31031.6|30991.6|30994.9|30954.9|327
1585844400000|2020-04-02 16:20:00|31004.9|30964.9|31004.9|30964.9|31021.6|30981.6|30976.6|30936.6|225
1585844700000|2020-04-02 16:25:00|30998.3|30958.3|30998.3|30958.3|31034.9|30994.9|30988.3|30948.3|161
1585845000000|2020-04-02 16:30:00|31001.6|30961.6|30988.2|30948.2|31011.6|30971.6|30988.2|30948.2|124
1585845300000|2020-04-02 16:35:00|30984.9|30944.9|31018.2|30978.2|31018.2|30978.2|30981.6|30941.6|99
1585845600000|2020-04-02 16:40:00|31014.9|30974.9|31018.2|30978.2|31018.2|30978.2|30991.6|30951.6|62
1585845900000|2020-04-02 16:45:00|31008.2|30968.2|31028.2|30988.2|31028.2|30988.2|30998.2|30958.2|117
1585846200000|2020-04-02 16:50:00|31034.9|30994.9|31013.2|30973.2|31034.9|30994.9|31011.5|30971.5|222
1585846500000|2020-04-02 16:55:00|31009.9|30969.9|31008.2|30968.2|31018.2|30978.2|30984.9|30944.9|213
1585846800000|2020-04-02 17:00:00|31004.9|30964.9|30991.5|30951.5|31008.2|30968.2|30981.5|30941.5|129
1585847100000|2020-04-02 17:05:00|30989.8|30949.8|31001.5|30961.5|31001.5|30961.5|30988.2|30948.2|78
1585847400000|2020-04-02 17:10:00|30994.9|30954.9|30981.5|30941.5|30998.2|30958.2|30979.8|30939.8|130
1585847700000|2020-04-02 17:15:00|30979.8|30939.8|30984.8|30944.8|30998.2|30958.2|30978.2|30938.2|143
1585848000000|2020-04-02 17:20:00|30981.5|30941.5|30954.8|30914.8|30991.5|30951.5|30944.8|30904.8|229
1585848300000|2020-04-02 17:25:00|30953.2|30913.2|30864.9|30824.9|30953.2|30913.2|30838.2|30798.2|934
1585848600000|2020-04-02 17:30:00|30871.5|30831.5|30843.2|30803.2|30871.5|30831.5|30834.9|30794.9|222
1585848900000|2020-04-02 17:35:00|30844.9|30804.9|30861.5|30821.5|30873.2|30833.2|30843.2|30803.2|235
1585849200000|2020-04-02 17:40:00|30863.2|30823.2|30868.1|30828.1|30871.5|30831.5|30858.1|30818.1|247
1585849500000|2020-04-02 17:45:00|30858.1|30818.1|30871.5|30831.5|30879.8|30839.8|30834.8|30794.8|518
1585849800000|2020-04-02 17:50:00|30874.8|30834.8|30863.1|30823.1|30888.1|30848.1|30854.8|30814.8|167
1585850100000|2020-04-02 17:55:00|30864.8|30824.8|30854.8|30814.8|30864.8|30824.8|30851.5|30811.5|140
1585850400000|2020-04-02 18:00:00|30861.5|30821.5|30861.5|30821.5|30868.1|30828.1|30841.5|30801.5|372
1585850700000|2020-04-02 18:05:00|30864.8|30824.8|30871.5|30831.5|30871.5|30831.5|30854.8|30814.8|295
1585851000000|2020-04-02 18:10:00|30878.1|30838.1|30873.1|30833.1|30894.8|30854.8|30864.8|30824.8|1248
1585851300000|2020-04-02 18:15:00|30876.4|30836.4|30899.8|30859.8|30908.1|30868.1|30866.5|30826.5|748
1585872000000|2020-04-03 00:00:00|30894.4|30854.4|30941.1|30901.1|30984.3|30944.3|30876.2|30836.2|208
1585872300000|2020-04-03 00:05:00|30937.7|30897.7|30977.7|30937.7|30992.6|30952.6|30937.7|30897.7|99
1585872600000|2020-04-03 00:10:00|30981|30941|30991|30951|30991|30951|30979.3|30939.3|39
1585872900000|2020-04-03 00:15:00|30994.3|30954.3|30984.3|30944.3|30994.3|30954.3|30982.6|30942.6|1
1585873200000|2020-04-03 00:20:00|30974.3|30934.3|30957.7|30917.7|30977.6|30937.6|30947.7|30907.7|27
1585873500000|2020-04-03 00:25:00|30962.7|30922.7|30977.7|30937.7|30984.3|30944.3|30962.7|30922.7|11
1585873800000|2020-04-03 00:30:00|30974.4|30934.4|30966.1|30926.1|30974.4|30934.4|30952.7|30912.7|2
1585874100000|2020-04-03 00:35:00|30969.4|30929.4|30971.1|30931.1|30972.8|30932.8|30964.4|30924.4|18
1585874400000|2020-04-03 00:40:00|30981.1|30941.1|30984.4|30944.4|30991.1|30951.1|30981.1|30941.1|12
1585874700000|2020-04-03 00:45:00|30991|30951|30989.4|30949.4|30994.4|30954.4|30979.4|30939.4|4
1585875000000|2020-04-03 00:50:00|30984.4|30944.4|30992.7|30952.7|31001.1|30961.1|30982.7|30942.7|12
1585875300000|2020-04-03 00:55:00|30997.7|30957.7|30982.6|30942.6|31007.7|30967.7|30982.6|30942.6|71
1585875600000|2020-04-03 01:00:00|30979.3|30939.3|30989.3|30949.3|30991|30951|30969.3|30929.3|28
1585875900000|2020-04-03 01:05:00|30984.3|30944.3|31012.6|30972.6|31027.6|30987.6|30984.3|30944.3|36
1585876200000|2020-04-03 01:10:00|31015.9|30975.9|30989.3|30949.3|31022.6|30982.6|30982.6|30942.6|13
1585876500000|2020-04-03 01:15:00|30992.6|30952.6|30972.7|30932.7|30999.3|30959.3|30972.7|30932.7|5
1585876800000|2020-04-03 01:20:00|30962.7|30922.7|30947.7|30907.7|30967.7|30927.7|30947.7|30907.7|7
1585877100000|2020-04-03 01:25:00|30961|30921|30937.7|30897.7|30971|30931|30927.7|30887.7|31
1585877400000|2020-04-03 01:30:00|30936|30896|30959.2|30919.2|30959.2|30919.2|30919.3|30879.3|205
1585877700000|2020-04-03 01:35:00|30955.9|30915.9|30909.3|30869.3|30961|30921|30901|30861|38
1585878000000|2020-04-03 01:40:00|30914.3|30874.3|30889.2|30849.2|30924.3|30884.3|30871|30831|74
1585878300000|2020-04-03 01:45:00|30890.9|30850.9|30886|30846|30902.5|30862.5|30886|30846|46
1585878600000|2020-04-03 01:50:00|30889.3|30849.3|30874.4|30834.4|30889.3|30849.3|30871|30831|15
1585878900000|2020-04-03 01:55:00|30872.7|30832.7|30844.4|30804.4|30872.7|30832.7|30842.7|30802.7|21
1585879200000|2020-04-03 02:00:00|30841|30801|30869.3|30829.3|30869.3|30829.3|30841|30801|16
1585879500000|2020-04-03 02:05:00|30881|30841|30884.4|30844.4|30884.4|30844.4|30862.7|30822.7|14
1585879800000|2020-04-03 02:10:00|30886.1|30846.1|30884.4|30844.4|30886.1|30846.1|30881.1|30841.1|1
1585880100000|2020-04-03 02:15:00|30881.1|30841.1|30884.4|30844.4|30884.4|30844.4|30881.1|30841.1|1
1585880400000|2020-04-03 02:20:00|30896.1|30856.1|30912.7|30872.7|30921|30881|30892.8|30852.8|26
1585880700000|2020-04-03 02:25:00|30907.7|30867.7|30914.3|30874.3|30930.9|30890.9|30902.7|30862.7|8
1585881000000|2020-04-03 02:30:00|30912.6|30872.6|30907.6|30867.6|30919.3|30879.3|30907.6|30867.6|3
1585881300000|2020-04-03 02:35:00|30910.9|30870.9|30919.3|30879.3|30925.9|30885.9|30910.9|30870.9|12
1585881600000|2020-04-03 02:40:00|30916|30876|30917.6|30877.6|30922.6|30882.6|30914.3|30874.3|1
1585881900000|2020-04-03 02:45:00|30915.9|30875.9|30912.6|30872.6|30930.9|30890.9|30912.6|30872.6|9
1585882200000|2020-04-03 02:50:00|30909.3|30869.3|30866|30826|30909.3|30869.3|30864.3|30824.3|32
1585882500000|2020-04-03 02:55:00|30867.7|30827.7|30901|30861|30906|30866|30867.7|30827.7|37
1585882800000|2020-04-03 03:00:00|30899.3|30859.3|30909.3|30869.3|30916|30876|30899.3|30859.3|12
1585883100000|2020-04-03 03:05:00|30907.6|30867.6|30922.6|30882.6|30922.6|30882.6|30902.6|30862.6|5
1585883400000|2020-04-03 03:10:00|30919.3|30879.3|30905.9|30865.9|30919.3|30879.3|30902.6|30862.6|1
1585884000000|2020-04-03 03:20:00|30902.6|30862.6|30902.6|30862.6|30904.3|30864.3|30892.6|30852.6|1
1585884300000|2020-04-03 03:25:00|30910.9|30870.9|30922.6|30882.6|30922.6|30882.6|30909.2|30869.2|14
1585884600000|2020-04-03 03:30:00|30929.2|30889.2|30950.9|30910.9|30950.9|30910.9|30929.2|30889.2|6
1585884900000|2020-04-03 03:35:00|30957.5|30917.5|30954.2|30914.2|30957.5|30917.5|30954.2|30914.2|6
1585885200000|2020-04-03 03:40:00|30957.5|30917.5|30954.2|30914.2|30957.5|30917.5|30950.9|30910.9|3
1585885500000|2020-04-03 03:45:00|30944.3|30904.3|30949.3|30909.3|30949.3|30909.3|30942.6|30902.6|2
1585885800000|2020-04-03 03:50:00|30944.3|30904.3|30944.3|30904.3|30949.3|30909.3|30944.3|30904.3|1
1585886100000|2020-04-03 03:55:00|30949.3|30909.3|30941|30901|30949.3|30909.3|30937.7|30897.7|13
1585886400000|2020-04-03 04:00:00|30937.7|30897.7|30926|30886|30937.7|30897.7|30926|30886|13
1585887000000|2020-04-03 04:10:00|30916|30876|30914.2|30874.2|30916|30876|30906|30866|3
1585887300000|2020-04-03 04:15:00|30912.7|30872.7|30904.2|30864.2|30912.7|30872.7|30904.2|30864.2|4
1585887600000|2020-04-03 04:20:00|30900.9|30860.9|30900.9|30860.9|30900.9|30860.9|30900.9|30860.9|0
1585887900000|2020-04-03 04:25:00|30899.2|30859.2|30899.2|30859.2|30899.2|30859.2|30895.9|30855.9|0
1585888200000|2020-04-03 04:30:00|30900.9|30860.9|30902.6|30862.6|30902.6|30862.6|30899.2|30859.2|3
1585888500000|2020-04-03 04:35:00|30899.2|30859.2|30905.9|30865.9|30915.9|30875.9|30899.2|30859.2|2
1585888800000|2020-04-03 04:40:00|30907.5|30867.5|30907.5|30867.5|30915.9|30875.9|30907.5|30867.5|0
1585889100000|2020-04-03 04:45:00|30904.2|30864.2|30907.5|30867.5|30907.5|30867.5|30904.2|30864.2|0
1585889400000|2020-04-03 04:50:00|30910.8|30870.8|30907.5|30867.5|30910.8|30870.8|30907.5|30867.5|3
1585889700000|2020-04-03 04:55:00|30904.2|30864.2|30907.5|30867.5|30910.8|30870.8|30904.2|30864.2|1
1585890000000|2020-04-03 05:00:00|30910.8|30870.8|30907.5|30867.5|30910.8|30870.8|30904.2|30864.2|2
1585890300000|2020-04-03 05:05:00|30902.5|30862.5|30882.5|30842.5|30905.8|30865.8|30882.5|30842.5|24
1585890600000|2020-04-03 05:10:00|30879.2|30839.2|30879.2|30839.2|30882.5|30842.5|30874.2|30834.2|2
1585890900000|2020-04-03 05:15:00|30872.5|30832.5|30879.2|30839.2|30879.2|30839.2|30869.2|30829.2|0
1585891200000|2020-04-03 05:20:00|30875.9|30835.9|30879.2|30839.2|30879.2|30839.2|30874.2|30834.2|15
1585891500000|2020-04-03 05:25:00|30882.5|30842.5|30879.2|30839.2|30884.2|30844.2|30879.2|30839.2|0
1585891800000|2020-04-03 05:30:00|30872.5|30832.5|30880.9|30840.9|30884.2|30844.2|30869.2|30829.2|8
1585892100000|2020-04-03 05:35:00|30879.2|30839.2|30880.7|30840.7|30880.9|30840.9|30874.2|30834.2|0
1585892400000|2020-04-03 05:40:00|30899.2|30859.2|30892.4|30852.4|30902.4|30862.4|30892.4|30852.4|9
1585892700000|2020-04-03 05:45:00|30887.4|30847.4|30882.4|30842.4|30887.4|30847.4|30872.4|30832.4|2
1585893000000|2020-04-03 05:50:00|30879.1|30839.1|30884.1|30844.1|30884.1|30844.1|30879.1|30839.1|0
1585893300000|2020-04-03 05:55:00|30882.4|30842.4|30882.4|30842.4|30882.4|30842.4|30875.9|30835.9|3
1585893600000|2020-04-03 06:00:00|30884.1|30844.1|30872.4|30832.4|30884.1|30844.1|30872.4|30832.4|1
1585893900000|2020-04-03 06:05:00|30874.1|30834.1|30862.4|30822.4|30890.7|30850.7|30862.4|30822.4|5
1585894200000|2020-04-03 06:10:00|30865.7|30825.7|30872.3|30832.3|30872.3|30832.3|30865.7|30825.7|22
1585894800000|2020-04-03 06:20:00|30869|30829|30872.2|30832.2|30872.2|30832.2|30865.5|30825.5|7
1585895100000|2020-04-03 06:25:00|30875.5|30835.5|30860.7|30820.7|30875.5|30835.5|30860.7|30820.7|3
1585895400000|2020-04-03 06:30:00|30862.4|30822.4|30857.4|30817.4|30865.7|30825.7|30857.4|30817.4|2
1585895700000|2020-04-03 06:35:00|30860.7|30820.7|30877.4|30837.4|30877.4|30837.4|30855.7|30815.7|24
1585896000000|2020-04-03 06:40:00|30875.7|30835.7|30880.7|30840.7|30882.4|30842.4|30875.7|30835.7|22
1585896300000|2020-04-03 06:45:00|30884.1|30844.1|30898.9|30858.9|30912.2|30872.2|30884.1|30844.1|6
1585896600000|2020-04-03 06:50:00|30902.2|30862.2|30892.2|30852.2|30902.2|30862.2|30890.5|30850.5|12
1585896900000|2020-04-03 06:55:00|30887.2|30847.2|30893.8|30853.8|30898.8|30858.8|30877.4|30837.4|19
1585897200000|2020-04-03 07:00:00|30882.2|30842.2|30885.6|30845.6|30890.6|30850.6|30877.2|30837.2|18
1585897500000|2020-04-03 07:05:00|30890.6|30850.6|30862.3|30822.3|30890.6|30850.6|30860.6|30820.6|13
1585897800000|2020-04-03 07:10:00|30864.1|30824.1|30865.6|30825.6|30875.6|30835.6|30860.6|30820.6|34
1585898100000|2020-04-03 07:15:00|30862.3|30822.3|30852.3|30812.3|30862.3|30822.3|30847.3|30807.3|20
1585898400000|2020-04-03 07:20:00|30849.1|30809.1|30824.1|30784.1|30849.1|30809.1|30814.1|30774.1|38
1585898700000|2020-04-03 07:25:00|30832.3|30792.3|30834|30794|30837.5|30797.5|30832.3|30792.3|35
1585899000000|2020-04-03 07:30:00|30835.8|30795.8|30834|30794|30835.8|30795.8|30825.8|30785.8|33
1585899300000|2020-04-03 07:35:00|30824|30784|30814|30774|30824|30784|30814|30774|17
1585899600000|2020-04-03 07:40:00|30824|30784|30832.3|30792.3|30840.6|30800.6|30824|30784|65
1585899900000|2020-04-03 07:45:00|30829|30789|30832.3|30792.3|30832.3|30792.3|30827.3|30787.3|10
1585900200000|2020-04-03 07:50:00|30834|30794|30842.3|30802.3|30844|30804|30834|30794|8
1585900500000|2020-04-03 07:55:00|30840.6|30800.6|30837.3|30797.3|30842.3|30802.3|30834|30794|12
1585900800000|2020-04-03 08:00:00|30834|30794|30840.6|30800.6|30840.6|30800.6|30832.3|30792.3|12
1585901100000|2020-04-03 08:05:00|30837.3|30797.3|30847.1|30807.1|30847.1|30807.1|30833.8|30793.8|18
1585901400000|2020-04-03 08:10:00|30843.8|30803.8|30845.4|30805.4|30853.7|30813.7|30842.1|30802.1|35
1585901700000|2020-04-03 08:15:00|30848.7|30808.7|30861.9|30821.9|30873.7|30833.7|30845.4|30805.4|45
1585902000000|2020-04-03 08:20:00|30866.9|30826.9|30853.7|30813.7|30866.9|30826.9|30853.7|30813.7|6
1585902300000|2020-04-03 08:25:00|30851.9|30811.9|30847.1|30807.1|30851.9|30811.9|30837.1|30797.1|13
1585902600000|2020-04-03 08:30:00|30845.4|30805.4|30850.4|30810.4|30855.4|30815.4|30845.4|30805.4|9
1585902900000|2020-04-03 08:35:00|30847.1|30807.1|30837.1|30797.1|30850.4|30810.4|30837.1|30797.1|6
1585903200000|2020-04-03 08:40:00|30840.4|30800.4|30842.1|30802.1|30847.1|30807.1|30837.1|30797.1|8
1585903500000|2020-04-03 08:45:00|30843.8|30803.8|30837.1|30797.1|30843.8|30803.8|30833.8|30793.8|9
1585903800000|2020-04-03 08:50:00|30833.8|30793.8|30833.8|30793.8|30837.1|30797.1|30833.8|30793.8|9
1585904100000|2020-04-03 08:55:00|30837.1|30797.1|30825.5|30785.5|30838.8|30798.8|30823.8|30783.8|7
1585904400000|2020-04-03 09:00:00|30828.8|30788.8|30820.3|30780.3|30830.5|30790.5|30817.1|30777.1|72
1585904700000|2020-04-03 09:05:00|30817|30777|30827|30787|30827|30787|30817|30777|1
1585905000000|2020-04-03 09:10:00|30825.3|30785.3|30822|30782|30825.3|30785.3|30817|30777|23
1585905300000|2020-04-03 09:15:00|30817|30777|30827|30787|30827|30787|30817|30777|41
1585905600000|2020-04-03 09:20:00|30823.8|30783.8|30827|30787|30827|30787|30820.5|30780.5|6
1585905900000|2020-04-03 09:25:00|30820.5|30780.5|30810.5|30770.5|30820.5|30780.5|30800.5|30760.5|19
1585906200000|2020-04-03 09:30:00|30820.5|30780.5|30810.5|30770.5|30820.5|30780.5|30810.5|30770.5|11
1585906500000|2020-04-03 09:35:00|30803.9|30763.9|30810.5|30770.5|30810.5|30770.5|30802.2|30762.2|9
1585906800000|2020-04-03 09:40:00|30805.5|30765.5|30805.5|30765.5|30810.5|30770.5|30800.5|30760.5|8
1585907100000|2020-04-03 09:45:00|30808.7|30768.7|30805.5|30765.5|30810.5|30770.5|30803.7|30763.7|3
1585907400000|2020-04-03 09:50:00|30805.4|30765.4|30805.4|30765.4|30810.4|30770.4|30800.4|30760.4|3
1585907700000|2020-04-03 09:55:00|30800.4|30760.4|30790.4|30750.4|30800.4|30760.4|30790.4|30750.4|63
1585908000000|2020-04-03 10:00:00|30793.7|30753.7|30795.4|30755.4|30800.4|30760.4|30790.4|30750.4|13
1585908300000|2020-04-03 10:05:00|30790.4|30750.4|30795.4|30755.4|30800.4|30760.4|30790.4|30750.4|12
1585908600000|2020-04-03 10:10:00|30792.2|30752.2|30800.4|30760.4|30800.4|30760.4|30790.4|30750.4|11
1585908900000|2020-04-03 10:15:00|30795.4|30755.4|30790.4|30750.4|30795.4|30755.4|30790.4|30750.4|32
1585909200000|2020-04-03 10:20:00|||||||||33
1585909500000|2020-04-03 10:25:00|30780.4|30740.4|30780.4|30740.4|30780.4|30740.4|30780.4|30740.4|24
1585909800000|2020-04-03 10:30:00|30775.4|30735.4|30772.1|30732.1|30775.4|30735.4|30772.1|30732.1|8
1585910100000|2020-04-03 10:35:00|30768.9|30728.9|30763.9|30723.9|30768.9|30728.9|30763.9|30723.9|14
1585910400000|2020-04-03 10:40:00|30753.9|30713.9|30720.8|30680.8|30760.4|30720.4|30714|30674|141
1585910700000|2020-04-03 10:45:00|30717.5|30677.5|30737.3|30697.3|30745.6|30705.6|30714.2|30674.2|31
1585911000000|2020-04-03 10:50:00|30750.6|30710.6|30735.8|30695.8|30760.4|30720.4|30730.8|30690.8|33
1585911300000|2020-04-03 10:55:00|30739|30699|30760.8|30720.8|30770.8|30730.8|30739|30699|94
1585911600000|2020-04-03 11:00:00|30754.2|30714.2|30760.8|30720.8|30760.8|30720.8|30752.5|30712.5|26
1585911900000|2020-04-03 11:05:00|30757.5|30717.5|30744.4|30704.4|30757.5|30717.5|30744.2|30704.2|165
1585912200000|2020-04-03 11:10:00|30747.7|30707.7|30737.9|30697.9|30747.7|30707.7|30736.1|30696.1|28
1585912500000|2020-04-03 11:15:00|30734.6|30694.6|30762.7|30722.7|30764.4|30724.4|30734.6|30694.6|53
1585912800000|2020-04-03 11:20:00|30759.4|30719.4|30774.4|30734.4|30795.9|30755.9|30757.7|30717.7|49
1585913100000|2020-04-03 11:25:00|30771.1|30731.1|30782.7|30742.7|30784.4|30744.4|30761.1|30721.1|36
1585913400000|2020-04-03 11:30:00|30784.4|30744.4|30807.7|30767.7|30807.7|30767.7|30784.4|30744.4|29
1585913700000|2020-04-03 11:35:00|30802.7|30762.7|30784.4|30744.4|30807.7|30767.7|30782.7|30742.7|18
1585914000000|2020-04-03 11:40:00|30781.1|30741.1|30745.9|30705.9|30787.7|30747.7|30745.9|30705.9|36
1585914300000|2020-04-03 11:45:00|30742.7|30702.7|30760.9|30720.9|30764.2|30724.2|30740.9|30700.9|18
1585914600000|2020-04-03 11:50:00|30757.7|30717.7|30790.9|30750.9|30810.7|30770.7|30757.7|30717.7|83
1585914900000|2020-04-03 11:55:00|30787.7|30747.7|30797.7|30757.7|30824.2|30784.2|30780.9|30740.9|41
1585915200000|2020-04-03 12:00:00|30800.9|30760.9|30775.9|30735.9|30805.9|30765.9|30775.9|30735.9|51
1585915500000|2020-04-03 12:05:00|30767.7|30727.7|30765.9|30725.9|30774.2|30734.2|30765.9|30725.9|15
1585915800000|2020-04-03 12:10:00|30769.2|30729.2|30747.6|30707.6|30769.2|30729.2|30747.6|30707.6|73
1585916100000|2020-04-03 12:15:00|30737.6|30697.6|30777.6|30737.6|30777.6|30737.6|30737.6|30697.6|28
1585916400000|2020-04-03 12:20:00|30774.4|30734.4|30770.9|30730.9|30777.6|30737.6|30767.6|30727.6|15
1585916700000|2020-04-03 12:25:00|30767.6|30727.6|30822.6|30782.6|30837.6|30797.6|30767.6|30727.6|103
1585917000000|2020-04-03 12:30:00|30825.9|30785.9|30832.6|30792.6|30867.6|30827.6|30807.6|30767.6|92
1585917300000|2020-04-03 12:35:00|30835.9|30795.9|30967.4|30927.4|30970.7|30930.7|30832.6|30792.6|258
1585917600000|2020-04-03 12:40:00|30964.2|30924.2|30948.7|30908.7|30982.4|30942.4|30933.7|30893.7|226
1585920600000|2020-04-03 13:30:00|30925.6|30885.6|30863.5|30823.5|30925.6|30885.6|30803.7|30763.7|962
1585920900000|2020-04-03 13:35:00|30856.9|30816.9|30761.7|30721.7|30856.9|30816.9|30740.2|30700.2|333
1585921200000|2020-04-03 13:40:00|30753.5|30713.5|30776.9|30736.9|30801.5|30761.5|30750|30710|255
1585921500000|2020-04-03 13:45:00|30780.2|30740.2|30694.1|30654.1|30783.7|30743.7|30664.6|30624.6|695
1585921800000|2020-04-03 13:50:00|30690.9|30650.9|30730.4|30690.4|30750.4|30710.4|30684.1|30644.1|323
1585922100000|2020-04-03 13:55:00|30733.7|30693.7|30695.6|30655.6|30733.7|30693.7|30687.4|30647.4|240
1585922400000|2020-04-03 14:00:00|30700.6|30660.6|30574.1|30534.1|30700.6|30660.6|30547.6|30507.6|706
1585922700000|2020-04-03 14:05:00|30584.1|30544.1|30600.6|30560.6|30612.4|30572.4|30584.1|30544.1|227
1585923000000|2020-04-03 14:10:00|30594.1|30554.1|30573.9|30533.9|30604.1|30564.1|30570.6|30530.6|214
1585923300000|2020-04-03 14:15:00|30570.6|30530.6|30568.9|30528.9|30587.1|30547.1|30544.1|30504.1|202
1585923600000|2020-04-03 14:20:00|30557.1|30517.1|30553.6|30513.6|30567.1|30527.1|30537.1|30497.1|313
1585923900000|2020-04-03 14:25:00|30563.6|30523.6|30555.4|30515.4|30563.6|30523.6|30547.1|30507.1|159
1585924200000|2020-04-03 14:30:00|30557.1|30517.1|30517.1|30477.1|30557.1|30517.1|30456.9|30416.9|637
1585924500000|2020-04-03 14:35:00|30525.4|30485.4|30515.4|30475.4|30560.1|30520.1|30497.1|30457.1|422
1585924800000|2020-04-03 14:40:00|30513.6|30473.6|30503.6|30463.6|30533.6|30493.6|30497.1|30457.1|220
1585925100000|2020-04-03 14:45:00|30505.4|30465.4|30523.6|30483.6|30523.6|30483.6|30495.4|30455.4|214
1585925400000|2020-04-03 14:50:00|30513.6|30473.6|30513.6|30473.6|30523.6|30483.6|30497.1|30457.1|239
1585925700000|2020-04-03 14:55:00|30516.9|30476.9|30517.1|30477.1|30527.1|30487.1|30513.6|30473.6|309
1585926000000|2020-04-03 15:00:00|30507.1|30467.1|30520.6|30480.6|30537.1|30497.1|30490.6|30450.6|298
1585926300000|2020-04-03 15:05:00|30517.1|30477.1|30503.8|30463.8|30527.1|30487.1|30490.6|30450.6|112
1585926600000|2020-04-03 15:10:00|30500.6|30460.6|30513.6|30473.6|30527.1|30487.1|30490.6|30450.6|194
1585926900000|2020-04-03 15:15:00|30503.6|30463.6|30470.6|30430.6|30505.3|30465.3|30450.6|30410.6|200
1585927200000|2020-04-03 15:20:00|30477.1|30437.1|30437.1|30397.1|30477.1|30437.1|30427.3|30387.3|391
1585927500000|2020-04-03 15:25:00|30440.3|30400.3|30427.3|30387.3|30443.6|30403.6|30424|30384|144
1585927800000|2020-04-03 15:30:00|30424|30384|30399|30359|30424|30384|30390.8|30350.8|361
1585928100000|2020-04-03 15:35:00|30402.3|30362.3|30363.8|30323.8|30404|30364|30344.3|30304.3|588
1585928400000|2020-04-03 15:40:00|30367|30327|30347.5|30307.5|30373.8|30333.8|30341|30301|414
1585928700000|2020-04-03 15:45:00|30344|30304|30324.3|30284.3|30351|30311|30311|30271|333
1585929000000|2020-04-03 15:50:00|30321|30281|30238|30198|30327.5|30287.5|30228|30188|825
1585929300000|2020-04-03 15:55:00|30236.3|30196.3|30058|30018|30238|30198|30039.9|29999.9|2462
1585929600000|2020-04-03 16:00:00|30049.7|30009.7|30067.5|30027.5|30163.5|30123.5|30015.2|29975.2|1818
1585929900000|2020-04-03 16:05:00|30069.2|30029.2|30108|30068|30114.7|30074.7|30044.5|30004.5|786
1585930200000|2020-04-03 16:10:00|30104.7|30064.7|30150.7|30110.7|30171|30131|30096.5|30056.5|520
1585930500000|2020-04-03 16:15:00|30147.5|30107.5|30135.7|30095.7|30154.2|30114.2|30101|30061|233
1585930800000|2020-04-03 16:20:00|30134|30094|30137|30097|30144|30104|30110.5|30070.5|332
1585931100000|2020-04-03 16:25:00|30143.5|30103.5|30193.8|30153.8|30200.5|30160.5|30137|30097|333
1585931400000|2020-04-03 16:30:00|30190.5|30150.5|30223.5|30183.5|30250.3|30210.3|30190.5|30150.5|314
1585931700000|2020-04-03 16:35:00|30221.8|30181.8|30247|30207|30247|30207|30173.5|30133.5|287
1585932000000|2020-04-03 16:40:00|30250.5|30210.5|30276.8|30236.8|30296.8|30256.8|30233.8|30193.8|263
1585932300000|2020-04-03 16:45:00|30273.5|30233.5|30251.8|30211.8|30273.5|30233.5|30237|30197|156
1585932600000|2020-04-03 16:50:00|30253.5|30213.5|30292.5|30252.5|30340.3|30300.3|30250|30210|531
1585932900000|2020-04-03 16:55:00|30289.3|30249.3|30253|30213|30292.8|30252.8|30243.3|30203.3|225
1585933200000|2020-04-03 17:00:00|30256.5|30216.5|30219.8|30179.8|30256.5|30216.5|30210|30170|152
1585933500000|2020-04-03 17:05:00|30223|30183|30221.5|30181.5|30246.5|30206.5|30216.5|30176.5|94
1585933800000|2020-04-03 17:10:00|30218.3|30178.3|30206.8|30166.8|30273|30233|30193.6|30153.6|257
1585934100000|2020-04-03 17:15:00|30210.1|30170.1|30196.6|30156.6|30213.3|30173.3|30183.6|30143.6|118
1585934400000|2020-04-03 17:20:00|30194.8|30154.8|30292.5|30252.5|30299|30259|30194.8|30154.8|374
1585934700000|2020-04-03 17:25:00|30295.8|30255.8|30314|30274|30314|30274|30286|30246|78
1585935000000|2020-04-03 17:30:00|30310.8|30270.8|30325.5|30285.5|30352|30312|30292.5|30252.5|254
1585935300000|2020-04-03 17:35:00|30319|30279|30284.3|30244.3|30322.3|30282.3|30266.1|30226.1|123
1585935600000|2020-04-03 17:40:00|30276.1|30236.1|30256.1|30216.1|30302.5|30262.5|30237.8|30197.8|232
1585935900000|2020-04-03 17:45:00|30239.6|30199.6|30222.8|30182.8|30259.3|30219.3|30222.8|30182.8|136
1585936200000|2020-04-03 17:50:00|30226.1|30186.1|30239|30199|30244.3|30204.3|30217.6|30177.6|188
1585936500000|2020-04-03 17:55:00|30229|30189|30215.8|30175.8|30232.6|30192.6|30212.6|30172.6|218
1585936800000|2020-04-03 18:00:00|30219|30179|30202.6|30162.6|30222.6|30182.6|30197.6|30157.6|222
1585937100000|2020-04-03 18:05:00|30205.8|30165.8|30222|30182|30222|30182|30199|30159|483
1585937400000|2020-04-03 18:10:00|30215.5|30175.5|30335|30295|30362|30322|30215.5|30175.5|1293
1585937700000|2020-04-03 18:15:00|30345|30305|30385.3|30345.3|30385.3|30345.3|30305|30265|699
1586131200000|2020-04-06 00:00:00|30291.6|30251.6|30234.7|30194.7|30291.6|30251.6|30195.5|30155.5|317
1586131500000|2020-04-06 00:05:00|30240.8|30200.8|30237.8|30197.8|30265.8|30225.8|30202.8|30162.8|48
1586131800000|2020-04-06 00:10:00|30239.7|30199.7|30267.8|30227.8|30280.8|30240.8|30227.8|30187.8|47
1586132100000|2020-04-06 00:15:00|30265.8|30225.8|30263.9|30223.9|30267.8|30227.8|30255.8|30215.8|18
1586132400000|2020-04-06 00:20:00|30265.8|30225.8|30278.9|30238.9|30278.9|30238.9|30258.9|30218.9|12
1586132700000|2020-04-06 00:25:00|30280.8|30240.8|30308.6|30268.6|30320.5|30280.5|30280.8|30240.8|24
1586133000000|2020-04-06 00:30:00|30311.6|30271.6|30346.6|30306.6|30346.6|30306.6|30308.6|30268.6|12
1586133300000|2020-04-06 00:35:00|30353.6|30313.6|30317.5|30277.5|30372.5|30332.5|30312.5|30272.5|44
1586133600000|2020-04-06 00:40:00|30319.4|30279.4|30276.6|30236.6|30330.5|30290.5|30268.6|30228.6|25
1586133900000|2020-04-06 00:45:00|30279.7|30239.7|30336.6|30296.6|30343.6|30303.6|30279.7|30239.7|7
1586134200000|2020-04-06 00:50:00|30338.6|30298.6|30331.6|30291.6|30340.5|30300.5|30321.6|30281.6|3
1586134500000|2020-04-06 00:55:00|30329.7|30289.7|30330.5|30290.5|30331.6|30291.6|30325.5|30285.5|2
1586134800000|2020-04-06 01:00:00|30327.5|30287.5|30339.4|30299.4|30342.5|30302.5|30323.6|30283.6|1
1586135100000|2020-04-06 01:05:00|30330.5|30290.5|30328.6|30288.6|30344.7|30304.7|30321.6|30281.6|6
1586135400000|2020-04-06 01:10:00|30334.7|30294.7|30333.6|30293.6|30338.6|30298.6|30332.5|30292.5|6
1586135700000|2020-04-06 01:15:00|30334.7|30294.7|30321.7|30281.7|30339.7|30299.7|30321.7|30281.7|3
1586136000000|2020-04-06 01:20:00|30323.6|30283.6|30305.5|30265.5|30325.5|30285.5|30300.5|30260.5|2
1586136300000|2020-04-06 01:25:00|30303.6|30263.6|30300.5|30260.5|30305.5|30265.5|30300.5|30260.5|0
1586136600000|2020-04-06 01:30:00|30305.5|30265.5|30305.5|30265.5|30305.5|30265.5|30303.6|30263.6|5
1586136900000|2020-04-06 01:35:00|30308.6|30268.6|30300.5|30260.5|30308.6|30268.6|30300.5|30260.5|1
1586137200000|2020-04-06 01:40:00|30303.6|30263.6|30293.3|30253.3|30305.5|30265.5|30291.4|30251.4|6
1586137500000|2020-04-06 01:45:00|30296.4|30256.4|30299.4|30259.4|30312.5|30272.5|30296.4|30256.4|6
1586137800000|2020-04-06 01:50:00|30302.5|30262.5|30296.4|30256.4|30302.5|30262.5|30294.4|30254.4|1
1586138100000|2020-04-06 01:55:00|30299.4|30259.4|30316.4|30276.4|30316.4|30276.4|30299.4|30259.4|2
1586138400000|2020-04-06 02:00:00|30313.3|30273.3|30312.5|30272.5|30322.5|30282.5|30309.4|30269.4|4
1586138700000|2020-04-06 02:05:00|30317.5|30277.5|30313.6|30273.6|30334.4|30294.4|30313.6|30273.6|10
1586139000000|2020-04-06 02:10:00|30320.6|30280.6|30312.5|30272.5|30322.5|30282.5|30309.4|30269.4|2
1586139300000|2020-04-06 02:15:00|30309.4|30269.4|30305.6|30265.6|30312.5|30272.5|30305.6|30265.6|1
1586139600000|2020-04-06 02:20:00|30302.5|30262.5|30307.5|30267.5|30318.6|30278.6|30302.5|30262.5|9
1586139900000|2020-04-06 02:25:00|30305.6|30265.6|30302.5|30262.5|30305.6|30265.6|30300.6|30260.6|1
1586140200000|2020-04-06 02:30:00|30304.5|30264.5|30299.5|30259.5|30304.5|30264.5|30297.5|30257.5|1
1586140500000|2020-04-06 02:35:00|30302.5|30262.5|30302.5|30262.5|30309.5|30269.5|30299.5|30259.5|3
1586140800000|2020-04-06 02:40:00|30299.5|30259.5|30294.5|30254.5|30299.5|30259.5|30294.5|30254.5|0
1586141100000|2020-04-06 02:45:00|30296.4|30256.4|30299.5|30259.5|30306.4|30266.4|30296.4|30256.4|3
1586141400000|2020-04-06 02:50:00|30312.5|30272.5|30319.5|30279.5|30322.5|30282.5|30312.5|30272.5|35
1586141700000|2020-04-06 02:55:00|30322.5|30282.5|30314.5|30274.5|30322.5|30282.5|30314.5|30274.5|10
1586142000000|2020-04-06 03:00:00|30312.5|30272.5|30327.5|30287.5|30334.5|30294.5|30312.5|30272.5|10
1586142300000|2020-04-06 03:05:00|30329.5|30289.5|30325.6|30285.6|30332.5|30292.5|30320.6|30280.6|2
1586142600000|2020-04-06 03:10:00|30328.6|30288.6|30332.5|30292.5|30332.5|30292.5|30327.5|30287.5|5
1586142900000|2020-04-06 03:15:00|30334.5|30294.5|30332.5|30292.5|30334.5|30294.5|30329.5|30289.5|2
1586143200000|2020-04-06 03:20:00|30327.5|30287.5|30328.6|30288.6|30332.5|30292.5|30322.5|30282.5|5
1586143500000|2020-04-06 03:25:00|30326.7|30286.7|30318.6|30278.6|30328.6|30288.6|30313.6|30273.6|4
1586143800000|2020-04-06 03:30:00|30315.6|30275.6|30294.5|30254.5|30315.6|30275.6|30294.5|30254.5|8
1586144100000|2020-04-06 03:35:00|30291.4|30251.4|30288.4|30248.4|30291.4|30251.4|30288.4|30248.4|5
1586144400000|2020-04-06 03:40:00|30286.4|30246.4|30282.5|30242.5|30286.4|30246.4|30279.5|30239.5|1
1586144700000|2020-04-06 03:45:00|30282.6|30242.6|30284.5|30244.5|30284.5|30244.5|30282.6|30242.6|0
1586145000000|2020-04-06 03:50:00|30289.5|30249.5|30294.5|30254.5|30294.5|30254.5|30289.5|30249.5|3
1586145300000|2020-04-06 03:55:00|30291.5|30251.5|30293.4|30253.4|30294.5|30254.5|30291.5|30251.5|1
1586145600000|2020-04-06 04:00:00|30296.5|30256.5|30299.5|30259.5|30299.5|30259.5|30290.4|30250.4|3
1586145900000|2020-04-06 04:05:00|30302.6|30262.6|30309.5|30269.5|30309.5|30269.5|30296.5|30256.5|4
1586146200000|2020-04-06 04:10:00|||||||||1
1586146500000|2020-04-06 04:15:00|30313.4|30273.4|30301.5|30261.5|30316.5|30276.5|30299.5|30259.5|1
1586146800000|2020-04-06 04:20:00|30306.5|30266.5|30311.5|30271.5|30314.5|30274.5|30306.5|30266.5|1
1586147100000|2020-04-06 04:25:00|30309.5|30269.5|30311.5|30271.5|30316.5|30276.5|30309.5|30269.5|3
1586147400000|2020-04-06 04:30:00|30309.5|30269.5|30351.5|30311.5|30353.4|30313.4|30309.5|30269.5|7
1586147700000|2020-04-06 04:35:00|30356.5|30316.5|30379.5|30339.5|30379.5|30339.5|30356.5|30316.5|3
1586148000000|2020-04-06 04:40:00|30381.5|30341.5|30349.5|30309.5|30399.5|30359.5|30349.5|30309.5|7
1586148300000|2020-04-06 04:45:00|30346.5|30306.5|30341.5|30301.5|30346.5|30306.5|30333.4|30293.4|3
1586148600000|2020-04-06 04:50:00|30354.5|30314.5|30351.5|30311.5|30359.5|30319.5|30351.5|30311.5|2
1586148900000|2020-04-06 04:55:00|30349.5|30309.5|30351.5|30311.5|30351.5|30311.5|30341.5|30301.5|1
1586149200000|2020-04-06 05:00:00|30356.5|30316.5|30366.5|30326.5|30366.5|30326.5|30356.5|30316.5|2
1586149500000|2020-04-06 05:05:00|30364.5|30324.5|30359.5|30319.5|30364.5|30324.5|30346.5|30306.5|3
1586149800000|2020-04-06 05:10:00|30356.5|30316.5|30359.5|30319.5|30359.5|30319.5|30356.5|30316.5|0
1586150100000|2020-04-06 05:15:00|30356.5|30316.5|30364.6|30324.6|30366.5|30326.5|30356.5|30316.5|5
1586150400000|2020-04-06 05:20:00|30362.6|30322.6|30351.5|30311.5|30362.6|30322.6|30342.6|30302.6|2
1586150700000|2020-04-06 05:25:00|30353.5|30313.5|30366.5|30326.5|30366.5|30326.5|30353.5|30313.5|3
1586151000000|2020-04-06 05:30:00|30364.6|30324.6|30359.6|30319.6|30364.6|30324.6|30352.6|30312.6|6
1586151300000|2020-04-06 05:35:00|30356.5|30316.5|30352.6|30312.6|30364.6|30324.6|30349.6|30309.6|2
1586151600000|2020-04-06 05:40:00|30354.6|30314.6|30366.5|30326.5|30368.5|30328.5|30352.6|30312.6|25
1586151900000|2020-04-06 05:45:00|30368.5|30328.5|30326.5|30286.5|30368.5|30328.5|30326.5|30286.5|13
1586152200000|2020-04-06 05:50:00|30331.5|30291.5|30341.5|30301.5|30341.5|30301.5|30331.5|30291.5|6
1586152500000|2020-04-06 05:55:00|30344.6|30304.6|30339.6|30299.6|30346.5|30306.5|30331.5|30291.5|3
1586152800000|2020-04-06 06:00:00|30343.5|30303.5|30359.6|30319.6|30363.5|30323.5|30343.5|30303.5|14
1586153100000|2020-04-06 06:05:00|30354.6|30314.6|30362.6|30322.6|30364.6|30324.6|30349.6|30309.6|10
1586153400000|2020-04-06 06:10:00|30365.7|30325.7|30367.6|30327.6|30382.6|30342.6|30365.7|30325.7|6
1586153700000|2020-04-06 06:15:00|30369.6|30329.6|30352.6|30312.6|30369.6|30329.6|30349.6|30309.6|2
1586154000000|2020-04-06 06:20:00|30359.6|30319.6|30359.6|30319.6|30359.6|30319.6|30359.6|30319.6|0
1586154300000|2020-04-06 06:25:00|30356.5|30316.5|30354.6|30314.6|30359.6|30319.6|30354.6|30314.6|0
1586154600000|2020-04-06 06:30:00|30357.6|30317.6|30364.6|30324.6|30364.6|30324.6|30357.6|30317.6|4
1586154900000|2020-04-06 06:35:00|30369.6|30329.6|30354.6|30314.6|30369.6|30329.6|30346.6|30306.6|19
1586155200000|2020-04-06 06:40:00|30351.6|30311.6|30352.6|30312.6|30352.6|30312.6|30332.6|30292.6|12
1586155500000|2020-04-06 06:45:00|30349.6|30309.6|30352.6|30312.6|30352.6|30312.6|30345.7|30305.7|0
1586155800000|2020-04-06 06:50:00|30354.6|30314.6|30352.6|30312.6|30354.6|30314.6|30352.6|30312.6|0
1586156100000|2020-04-06 06:55:00|30354.6|30314.6|30377.6|30337.6|30382.6|30342.6|30354.6|30314.6|9
1586156400000|2020-04-06 07:00:00|30365.7|30325.7|30330.7|30290.7|30369.6|30329.6|30322.6|30282.6|9
1586156700000|2020-04-06 07:05:00|30327.7|30287.7|30330.7|30290.7|30330.7|30290.7|30319.6|30279.6|3
1586157000000|2020-04-06 07:10:00|30325.7|30285.7|30330.7|30290.7|30330.7|30290.7|30322.7|30282.7|17
1586157300000|2020-04-06 07:15:00|30322.7|30282.7|30312.7|30272.7|30322.7|30282.7|30310.7|30270.7|22
1586157600000|2020-04-06 07:20:00|30310.7|30270.7|30325.7|30285.7|30330.7|30290.7|30310.7|30270.7|11
1586157900000|2020-04-06 07:25:00|30322.7|30282.7|30330.7|30290.7|30330.7|30290.7|30320.7|30280.7|3
1586158200000|2020-04-06 07:30:00|30325.7|30285.7|30320.7|30280.7|30330.7|30290.7|30320.7|30280.7|2
1586158500000|2020-04-06 07:35:00|30315.7|30275.7|30336.8|30296.8|30336.8|30296.8|30300.7|30260.7|29
1586158800000|2020-04-06 07:40:00|30323.7|30283.7|30328.7|30288.7|30333.7|30293.7|30323.7|30283.7|7
1586159100000|2020-04-06 07:45:00|30323.7|30283.7|30326.8|30286.8|30326.8|30286.8|30318.7|30278.7|1
1586159400000|2020-04-06 07:50:00|30323.7|30283.7|30311.8|30271.8|30326.8|30286.8|30311.8|30271.8|1
1586159700000|2020-04-06 07:55:00|30306.8|30266.8|30267.7|30227.7|30306.8|30266.8|30257.7|30217.7|24
1586160000000|2020-04-06 08:00:00|30268.8|30228.8|30260.7|30220.7|30270.7|30230.7|30255.7|30215.7|7
1586160300000|2020-04-06 08:05:00|30265.7|30225.7|30238.8|30198.8|30265.7|30225.7|30238.8|30198.8|6
1586160600000|2020-04-06 08:10:00|30235.7|30195.7|30250.7|30210.7|30268.8|30228.8|30230.7|30190.7|33
1586160900000|2020-04-06 08:15:00|30245.7|30205.7|30230.7|30190.7|30250.7|30210.7|30228.8|30188.8|16
1586161200000|2020-04-06 08:20:00|30228.8|30188.8|30224.7|30184.7|30230.7|30190.7|30222.7|30182.7|6
1586161500000|2020-04-06 08:25:00|30227.7|30187.7|30242.7|30202.7|30252.7|30212.7|30227.7|30187.7|25
1586161800000|2020-04-06 08:30:00|30245.7|30205.7|30230.7|30190.7|30245.7|30205.7|30230.7|30190.7|10
1586162100000|2020-04-06 08:35:00|30228.8|30188.8|30225.7|30185.7|30230.7|30190.7|30220.7|30180.7|30
1586162400000|2020-04-06 08:40:00|30230.7|30190.7|30230.7|30190.7|30238.8|30198.8|30230.7|30190.7|7
1586162700000|2020-04-06 08:45:00|30240.7|30200.7|30259.7|30219.7|30259.7|30219.7|30240.7|30200.7|25
1586163000000|2020-04-06 08:50:00|30261.6|30221.6|30276.6|30236.6|30286.6|30246.6|30258.6|30218.6|12
1586163300000|2020-04-06 08:55:00|30273.6|30233.6|30294.7|30254.7|30294.7|30254.7|30263.6|30223.6|18
1586163600000|2020-04-06 09:00:00|30296.6|30256.6|30279.7|30239.7|30306.6|30266.6|30276.6|30236.6|26
1586163900000|2020-04-06 09:05:00|30276.6|30236.6|30257.6|30217.6|30276.6|30236.6|30257.6|30217.6|71
1586164200000|2020-04-06 09:10:00|30254.5|30214.5|30234.5|30194.5|30254.5|30214.5|30229.5|30189.5|21
1586164500000|2020-04-06 09:15:00|30239.5|30199.5|30239.5|30199.5|30239.5|30199.5|30234.5|30194.5|11
1586164800000|2020-04-06 09:20:00|30244.5|30204.5|30234.5|30194.5|30244.5|30204.5|30232.6|30192.6|3
1586165100000|2020-04-06 09:25:00|30239.5|30199.5|30234.5|30194.5|30239.5|30199.5|30234.5|30194.5|8
1586165400000|2020-04-06 09:30:00|30236.5|30196.5|30234.5|30194.5|30236.5|30196.5|30232.6|30192.6|23
1586165700000|2020-04-06 09:35:00|30236.5|30196.5|30258.5|30218.5|30263.5|30223.5|30234.5|30194.5|42
1586166000000|2020-04-06 09:40:00|30253.5|30213.5|30236.5|30196.5|30258.5|30218.5|30236.5|30196.5|16
1586166300000|2020-04-06 09:45:00|30226.5|30186.5|30220.5|30180.5|30228.5|30188.5|30218.5|30178.5|23
1586166600000|2020-04-06 09:50:00|30228.5|30188.5|30158.5|30118.5|30230.5|30190.5|30150.5|30110.5|54
1586166900000|2020-04-06 09:55:00|30150.5|30110.5|30155.5|30115.5|30160.5|30120.5|30150.5|30110.5|147
1586167200000|2020-04-06 10:00:00|30158.5|30118.5|30161.5|30121.5|30178.5|30138.5|30151.5|30111.5|45
1586167500000|2020-04-06 10:05:00|30158.5|30118.5|30153.5|30113.5|30161.5|30121.5|30148.5|30108.5|21
1586167800000|2020-04-06 10:10:00|30158.5|30118.5|30145.5|30105.5|30158.5|30118.5|30143.5|30103.5|5
1586168100000|2020-04-06 10:15:00|30148.5|30108.5|30147.5|30107.5|30152.5|30112.5|30140.5|30100.5|22
1586168400000|2020-04-06 10:20:00|30150.5|30110.5|30142.5|30102.5|30154.4|30114.4|30142.5|30102.5|4
1586168700000|2020-04-06 10:25:00|30140.5|30100.5|30132.5|30092.5|30140.5|30100.5|30119.4|30079.4|14
1586169000000|2020-04-06 10:30:00|30129.4|30089.4|30139.5|30099.5|30152.5|30112.5|30124.5|30084.5|18
1586169300000|2020-04-06 10:35:00|30141.4|30101.4|30149.5|30109.5|30164.5|30124.5|30139.5|30099.5|33
1586169600000|2020-04-06 10:40:00|30147.5|30107.5|30142.5|30102.5|30152.5|30112.5|30142.5|30102.5|11
1586169900000|2020-04-06 10:45:00|30144.5|30104.5|30140.5|30100.5|30144.5|30104.5|30137.5|30097.5|17
1586170200000|2020-04-06 10:50:00|30145.5|30105.5|30140.5|30100.5|30150.5|30110.5|30135.5|30095.5|13
1586170500000|2020-04-06 10:55:00|30137.5|30097.5|30130.5|30090.5|30137.5|30097.5|30120.5|30080.5|25
1586170800000|2020-04-06 11:00:00|30140.5|30100.5|30138.6|30098.6|30140.5|30100.5|30130.5|30090.5|34
1586171100000|2020-04-06 11:05:00|30140.5|30100.5|30145.5|30105.5|30168.6|30128.6|30140.5|30100.5|30
1586171400000|2020-04-06 11:10:00|30148.6|30108.6|30136.6|30096.6|30158.6|30118.6|30133.6|30093.6|20
1586171700000|2020-04-06 11:15:00|30133.6|30093.6|30143.6|30103.6|30148.6|30108.6|30126.6|30086.6|40
1586172000000|2020-04-06 11:20:00|30146.6|30106.6|30148.6|30108.6|30156.6|30116.6|30146.6|30106.6|14
1586172300000|2020-04-06 11:25:00|30146.6|30106.6|30135.6|30095.6|30150.6|30110.6|30128.6|30088.6|66
1586172600000|2020-04-06 11:30:00|30130.6|30090.6|30140.6|30100.6|30140.6|30100.6|30124.5|30084.5|47
1586172900000|2020-04-06 11:35:00|30134.5|30094.5|30107.5|30067.5|30134.5|30094.5|30102.5|30062.5|25
1586173200000|2020-04-06 11:40:00|30102.5|30062.5|30132.6|30092.6|30147.6|30107.6|30102.5|30062.5|66
1586173500000|2020-04-06 11:45:00|30137.6|30097.6|30152.6|30112.6|30160.6|30120.6|30135.6|30095.6|48
1586173800000|2020-04-06 11:50:00|30149.5|30109.5|30120.6|30080.6|30149.5|30109.5|30120.6|30080.6|21
1586174100000|2020-04-06 11:55:00|30115.6|30075.6|30100.6|30060.6|30123.6|30083.6|30100.6|30060.6|43
1586174400000|2020-04-06 12:00:00|30097.6|30057.6|30104.6|30064.6|30105.6|30065.6|30078.5|30038.5|121
1586174700000|2020-04-06 12:05:00|30106.5|30066.5|30090.4|30050.4|30106.5|30066.5|30072.5|30032.5|248
1586175000000|2020-04-06 12:10:00|30096.4|30056.4|30090.4|30050.4|30106.4|30066.4|30090.4|30050.4|105
1586175300000|2020-04-06 12:15:00|30088.4|30048.4|30086.4|30046.4|30100.4|30060.4|30086.4|30046.4|24
1586175600000|2020-04-06 12:20:00|30088.4|30048.4|30110.4|30070.4|30110.4|30070.4|30088.4|30048.4|32
1586175900000|2020-04-06 12:25:00|30107.4|30067.4|30101.3|30061.3|30110.4|30070.4|30100.4|30060.4|74
1586176200000|2020-04-06 12:30:00|30096.3|30056.3|30084.4|30044.4|30098.3|30058.3|30084.4|30044.4|8
1586176500000|2020-04-06 12:35:00|30094.4|30054.4|30084.4|30044.4|30098.3|30058.3|30084.4|30044.4|34
1586176800000|2020-04-06 12:40:00|30086.4|30046.4|30088.4|30048.4|30096.4|30056.4|30084.4|30044.4|91
1586179800000|2020-04-06 13:30:00|30086.5|30046.5|29941.3|29901.3|30088.4|30048.4|29932.2|29892.2|1373
1586180100000|2020-04-06 13:35:00|29938.3|29898.3|29969.3|29929.3|29983.3|29943.3|29938.3|29898.3|370
1586180400000|2020-04-06 13:40:00|29966.3|29926.3|29919.2|29879.2|30002.3|29962.3|29916.2|29876.2|525
1586180700000|2020-04-06 13:45:00|29916.2|29876.2|29971.3|29931.3|29978.3|29938.3|29916.2|29876.2|400
1586181000000|2020-04-06 13:50:00|29974.3|29934.3|29998.3|29958.3|30008.3|29968.3|29964.3|29924.3|380
1586181300000|2020-04-06 13:55:00|29995.3|29955.3|30019.4|29979.4|30022.5|29982.5|29978.3|29938.3|436
1586181600000|2020-04-06 14:00:00|30022.5|29982.5|30012.5|29972.5|30028.5|29988.5|29991.4|29951.4|307
1586181900000|2020-04-06 14:05:00|30019.4|29979.4|29987.5|29947.5|30019.5|29979.5|29976.4|29936.4|200
1586182200000|2020-04-06 14:10:00|29982.5|29942.5|29974.5|29934.5|29989.5|29949.5|29960.4|29920.4|269
1586182500000|2020-04-06 14:15:00|29971.5|29931.5|29969.5|29929.5|29976.5|29936.5|29952.5|29912.5|155
1586182800000|2020-04-06 14:20:00|29972.5|29932.5|29996.5|29956.5|29996.5|29956.5|29966.5|29926.5|127
1586183100000|2020-04-06 14:25:00|29999.5|29959.5|30002.5|29962.5|30006.5|29966.5|29991.5|29951.5|226
1586183400000|2020-04-06 14:30:00|30006.5|29966.5|30016.5|29976.5|30022.5|29982.5|29996.5|29956.5|251
1586183700000|2020-04-06 14:35:00|30022.5|29982.5|30016.5|29976.5|30022.5|29982.5|30006.5|29966.5|338
1586184000000|2020-04-06 14:40:00|30032.5|29992.5|30024.5|29984.5|30052.5|30012.5|30014.5|29974.5|232
1586184300000|2020-04-06 14:45:00|30022.5|29982.5|29996.5|29956.5|30042.5|30002.5|29996.5|29956.5|194
1586184600000|2020-04-06 14:50:00|29993.5|29953.5|29950.5|29910.5|29996.5|29956.5|29932.5|29892.5|478
1586184900000|2020-04-06 14:55:00|29946.5|29906.5|29914.5|29874.5|29950.5|29910.5|29914.5|29874.5|272
1586185200000|2020-04-06 15:00:00|29924.5|29884.5|29948.5|29908.5|29954.5|29914.5|29918.5|29878.5|609
1586185500000|2020-04-06 15:05:00|29951.5|29911.5|29931.5|29891.5|29954.5|29914.5|29926.5|29886.5|111
1586185800000|2020-04-06 15:10:00|29934.5|29894.5|29876.5|29836.5|29936.5|29896.5|29866.5|29826.5|682
1586186100000|2020-04-06 15:15:00|29873.4|29833.4|29882.5|29842.5|29890.5|29850.5|29866.5|29826.5|313
1586186400000|2020-04-06 15:20:00|29878.5|29838.5|29878.5|29838.5|29888.5|29848.5|29878.5|29838.5|163
1586186700000|2020-04-06 15:25:00|29872.5|29832.5|29860.5|29820.5|29875.5|29835.5|29846.5|29806.5|563
1586187000000|2020-04-06 15:30:00|29858.5|29818.5|29849.5|29809.5|29858.5|29818.5|29830.5|29790.5|233
1586187300000|2020-04-06 15:35:00|29846.5|29806.5|29884.5|29844.5|29886.5|29846.5|29846.5|29806.5|251
1586187600000|2020-04-06 15:40:00|29886.5|29846.5|29842.6|29802.6|29886.5|29846.5|29842.6|29802.6|221
1586187900000|2020-04-06 15:45:00|29844.5|29804.5|29865.6|29825.6|29882.6|29842.6|29844.5|29804.5|208
1586188200000|2020-04-06 15:50:00|29868.6|29828.6|29894.6|29854.6|29894.6|29854.6|29868.6|29828.6|133
1586188500000|2020-04-06 15:55:00|29906.6|29866.6|29912.6|29872.6|29914.6|29874.6|29882.6|29842.6|447
1586188800000|2020-04-06 16:00:00|29909.6|29869.6|29940.7|29900.7|29940.7|29900.7|29904.6|29864.6|185
1586189100000|2020-04-06 16:05:00|29932.6|29892.6|29922.7|29882.7|29940.7|29900.7|29914.6|29874.6|164
1586189400000|2020-04-06 16:10:00|29924.7|29884.7|29952.7|29912.7|29952.7|29912.7|29904.7|29864.7|205
1586189700000|2020-04-06 16:15:00|29949.7|29909.7|29913.7|29873.7|29952.7|29912.7|29910.7|29870.7|83
1586190000000|2020-04-06 16:20:00|29906.7|29866.7|29916.7|29876.7|29922.7|29882.7|29906.7|29866.7|147
1586190300000|2020-04-06 16:25:00|29922.7|29882.7|29926.7|29886.7|29932.7|29892.7|29916.7|29876.7|70
1586190600000|2020-04-06 16:30:00|29932.7|29892.7|29932.8|29892.8|29938.8|29898.8|29922.7|29882.7|97
1586190900000|2020-04-06 16:35:00|29942.8|29902.8|29937.8|29897.8|29952.8|29912.8|29934.8|29894.8|387
1586191200000|2020-04-06 16:40:00|29940.8|29900.8|29932.8|29892.8|29942.8|29902.8|29932.8|29892.8|96
1586191500000|2020-04-06 16:45:00|29928.8|29888.8|29898.8|29858.8|29928.8|29888.8|29890.8|29850.8|194
1586191800000|2020-04-06 16:50:00|29900.8|29860.8|29929.8|29889.8|29936.8|29896.8|29898.8|29858.8|139
1586192100000|2020-04-06 16:55:00|29932.8|29892.8|29926.8|29886.8|29932.8|29892.8|29916.8|29876.8|58
1586192400000|2020-04-06 17:00:00|29924.8|29884.8|29949.8|29909.8|29954.8|29914.8|29916.8|29876.8|168
1586192700000|2020-04-06 17:05:00|29952.8|29912.8|29912.8|29872.8|29952.8|29912.8|29904.8|29864.8|170
1586193000000|2020-04-06 17:10:00|29910.8|29870.8|29907.8|29867.8|29912.8|29872.8|29902.8|29862.8|80
1586193300000|2020-04-06 17:15:00|29910.8|29870.8|29894.8|29854.8|29910.8|29870.8|29889.8|29849.8|183
1586193600000|2020-04-06 17:20:00|29889.8|29849.8|29874.8|29834.8|29894.8|29854.8|29870.8|29830.8|132
1586193900000|2020-04-06 17:25:00|29872.8|29832.8|29854.8|29814.8|29874.8|29834.8|29854.8|29814.8|306
1586194200000|2020-04-06 17:30:00|29859.8|29819.8|29861.8|29821.8|29864.8|29824.8|29854.8|29814.8|90
1586194500000|2020-04-06 17:35:00|29864.8|29824.8|29852.8|29812.8|29872.8|29832.8|29846.8|29806.8|462
1586194800000|2020-04-06 17:40:00|29856.8|29816.8|29842.8|29802.8|29866.8|29826.8|29839.8|29799.8|481
1586195100000|2020-04-06 17:45:00|29837.8|29797.8|29850.8|29810.8|29850.8|29810.8|29832.8|29792.8|157
1586195400000|2020-04-06 17:50:00|29858.8|29818.8|29848.9|29808.9|29858.8|29818.8|29845.8|29805.8|171
1586195700000|2020-04-06 17:55:00|29850.8|29810.8|29848.9|29808.9|29868.9|29828.9|29838.9|29798.9|136
1586196000000|2020-04-06 18:00:00|29856.9|29816.9|29852.9|29812.9|29872.9|29832.9|29848.9|29808.9|366
1586196300000|2020-04-06 18:05:00|29857.9|29817.9|29828.9|29788.9|29859.9|29819.9|29828.9|29788.9|467
1586196600000|2020-04-06 18:10:00|29838.9|29798.9|29821.9|29781.9|29866.9|29826.9|29818.9|29778.9|2286
1586196900000|2020-04-06 18:15:00|29824.9|29784.9|29820.9|29780.9|29834.9|29794.9|29804.9|29764.9|778
1586217600000|2020-04-07 00:00:00|29863.9|29823.9|29860.2|29820.2|29876.9|29836.9|29844.2|29804.2|786
1586217900000|2020-04-07 00:05:00|29865.2|29825.2|29889.3|29849.3|29899.3|29859.3|29859.2|29819.2|176
1586218200000|2020-04-07 00:10:00|29886.4|29846.4|29873.3|29833.3|29896.4|29856.4|29864.4|29824.4|43
1586218500000|2020-04-07 00:15:00|29875.3|29835.3|29854.4|29814.4|29875.3|29835.3|29846.3|29806.3|67
1586218800000|2020-04-07 00:20:00|29850.3|29810.3|29819.5|29779.5|29854.4|29814.4|29818.5|29778.5|354
1586219100000|2020-04-07 00:25:00|29816.5|29776.5|29821.5|29781.5|29828.5|29788.5|29816.5|29776.5|60
1586219400000|2020-04-07 00:30:00|29824.5|29784.5|29821.6|29781.6|29826.5|29786.5|29818.6|29778.6|29
1586219700000|2020-04-07 00:35:00|29819.5|29779.5|29829.6|29789.6|29832.5|29792.5|29819.5|29779.5|15
1586220000000|2020-04-07 00:40:00|29824.6|29784.6|29830.5|29790.5|29830.5|29790.5|29822.5|29782.5|24
1586220300000|2020-04-07 00:45:00|29830.6|29790.6|29830.6|29790.6|29832.6|29792.6|29822.6|29782.6|14
1586220600000|2020-04-07 00:50:00|29835.6|29795.6|29858.7|29818.7|29858.7|29818.7|29835.6|29795.6|18
1586220900000|2020-04-07 00:55:00|29868.7|29828.7|29868.7|29828.7|29884.6|29844.6|29866.7|29826.7|34
1586221200000|2020-04-07 01:00:00|29871.7|29831.7|29918.7|29878.7|29920.7|29880.7|29871.7|29831.7|56
1586221500000|2020-04-07 01:05:00|29915.7|29875.7|29873.8|29833.8|29920.7|29880.7|29873.8|29833.8|238
1586221800000|2020-04-07 01:10:00|29876.8|29836.8|29878.9|29838.9|29886.8|29846.8|29876.8|29836.8|8
1586222100000|2020-04-07 01:15:00|29880.9|29840.9|29887.9|29847.9|29888.9|29848.9|29873.9|29833.9|7
1586222400000|2020-04-07 01:20:00|29885.9|29845.9|29877|29837|29887.9|29847.9|29877|29837|112
1586222700000|2020-04-07 01:25:00|29880|29840|29891|29851|29891|29851|29880|29840|20
1586223000000|2020-04-07 01:30:00|29888|29848|29864|29824|29888|29848|29856.9|29816.9|12
1586223300000|2020-04-07 01:35:00|29866.9|29826.9|29871|29831|29881|29841|29866.9|29826.9|15
1586223600000|2020-04-07 01:40:00|29874|29834|29864|29824|29879|29839|29861|29821|13
1586223900000|2020-04-07 01:45:00|29867|29827|29881.1|29841.1|29884|29844|29861|29821|13
1586224200000|2020-04-07 01:50:00|29883.1|29843.1|29865.1|29825.1|29893.1|29853.1|29865.1|29825.1|17
1586224500000|2020-04-07 01:55:00|29863.1|29823.1|29860.2|29820.2|29865.1|29825.1|29855.1|29815.1|11
1586224800000|2020-04-07 02:00:00|29858.1|29818.1|29864.1|29824.1|29864.1|29824.1|29858.1|29818.1|15
1586225100000|2020-04-07 02:05:00|29857.1|29817.1|29877.1|29837.1|29879.1|29839.1|29857.1|29817.1|4
1586225400000|2020-04-07 02:10:00|29879.1|29839.1|29877.1|29837.1|29882.1|29842.1|29877.1|29837.1|0
1586225700000|2020-04-07 02:15:00|29875.1|29835.1|29879.2|29839.2|29879.2|29839.2|29875.1|29835.1|0
1586226000000|2020-04-07 02:20:00|29877.2|29837.2|29870.2|29830.2|29895.2|29855.2|29870.2|29830.2|35
1586226300000|2020-04-07 02:25:00|29873.1|29833.1|29870.2|29830.2|29877.2|29837.2|29870.2|29830.2|25
1586226600000|2020-04-07 02:30:00|29867.2|29827.2|29867.2|29827.2|29867.2|29827.2|29865.2|29825.2|1
1586226900000|2020-04-07 02:35:00|29865.2|29825.2|29875.2|29835.2|29875.2|29835.2|29865.2|29825.2|10
1586227200000|2020-04-07 02:40:00|29873.2|29833.2|29857.3|29817.3|29873.2|29833.2|29857.3|29817.3|25
1586227500000|2020-04-07 02:45:00|29854.3|29814.3|29857.3|29817.3|29857.3|29817.3|29849.3|29809.3|19
1586227800000|2020-04-07 02:50:00|29855.3|29815.3|29854.4|29814.4|29855.3|29815.3|29849.3|29809.3|23
1586228100000|2020-04-07 02:55:00|29857.3|29817.3|29863.4|29823.4|29873.4|29833.4|29854.4|29814.4|36
1586228400000|2020-04-07 03:00:00|29861.4|29821.4|29854.4|29814.4|29866.4|29826.4|29849.4|29809.4|40
1586228700000|2020-04-07 03:05:00|29857.4|29817.4|29856.5|29816.5|29859.4|29819.4|29849.4|29809.4|23
1586229000000|2020-04-07 03:10:00|29853.5|29813.5|29853.5|29813.5|29853.5|29813.5|29849.4|29809.4|4
1586229300000|2020-04-07 03:15:00|29851.5|29811.5|29858.5|29818.5|29862.6|29822.6|29851.5|29811.5|12
1586229600000|2020-04-07 03:20:00|29855.6|29815.6|29860.6|29820.6|29860.6|29820.6|29855.6|29815.6|6
1586229900000|2020-04-07 03:25:00|29858.6|29818.6|29858.6|29818.6|29863.6|29823.6|29853.6|29813.6|9
1586230200000|2020-04-07 03:30:00|29863.6|29823.6|29855.6|29815.6|29863.6|29823.6|29855.6|29815.6|7
1586230500000|2020-04-07 03:35:00|29855.7|29815.7|29858.6|29818.6|29858.6|29818.6|29855.7|29815.7|12
1586230800000|2020-04-07 03:40:00|29858.7|29818.7|29858.7|29818.7|29858.7|29818.7|29858.7|29818.7|3
1586231100000|2020-04-07 03:45:00|29856.6|29816.6|29855.7|29815.7|29856.6|29816.6|29851.6|29811.6|1
1586231400000|2020-04-07 03:50:00|29853.7|29813.7|29851.7|29811.7|29853.7|29813.7|29851.7|29811.7|2
1586231700000|2020-04-07 03:55:00|29853.7|29813.7|29851.7|29811.7|29853.7|29813.7|29851.7|29811.7|15
1586232000000|2020-04-07 04:00:00|29853.7|29813.7|29851.7|29811.7|29853.7|29813.7|29851.7|29811.7|9
1586232300000|2020-04-07 04:05:00|||||||||16
1586232600000|2020-04-07 04:10:00|29851.8|29811.8|29851.8|29811.8|29853.8|29813.8|29849.7|29809.7|3
1586232900000|2020-04-07 04:15:00|29843.8|29803.8|29845.9|29805.9|29847.9|29807.9|29843.8|29803.8|19
1586233200000|2020-04-07 04:20:00|29842.9|29802.9|29840.9|29800.9|29845.9|29805.9|29839.9|29799.9|8
1586233500000|2020-04-07 04:25:00|29843.9|29803.9|29843.9|29803.9|29843.9|29803.9|29840.9|29800.9|6
1586233800000|2020-04-07 04:30:00|29840.9|29800.9|29843.9|29803.9|29843.9|29803.9|29840.9|29800.9|28
1586234100000|2020-04-07 04:35:00|||||||||2
1586234400000|2020-04-07 04:40:00|||||||||2
1586234700000|2020-04-07 04:45:00|29844|29804|29844|29804|29844|29804|29844|29804|1
1586235000000|2020-04-07 04:50:00|||||||||3
1586235300000|2020-04-07 04:55:00|29846|29806|29850|29810|29852|29812|29844|29804|30
1586235600000|2020-04-07 05:00:00|29855.9|29815.9|29835.9|29795.9|29855.9|29815.9|29835.9|29795.9|22
1586235900000|2020-04-07 05:05:00|29838.9|29798.9|29835.9|29795.9|29853.9|29813.9|29835.9|29795.9|55
1586236200000|2020-04-07 05:10:00|29833.9|29793.9|29833.9|29793.9|29836|29796|29833.9|29793.9|10
1586236500000|2020-04-07 05:15:00|29836|29796|29836|29796|29836|29796|29836|29796|15
1586236800000|2020-04-07 05:20:00|29841|29801|29846|29806|29846|29806|29838|29798|5
1586237100000|2020-04-07 05:25:00|29849|29809|29846|29806|29849|29809|29844|29804|8
1586237400000|2020-04-07 05:30:00|29844|29804|29848.1|29808.1|29848.1|29808.1|29844|29804|3
1586237700000|2020-04-07 05:35:00|29853.1|29813.1|29872|29832|29877.9|29837.9|29853.1|29813.1|64
1586238000000|2020-04-07 05:40:00|29870|29830|29857|29817|29872|29832|29857|29817|8
1586238300000|2020-04-07 05:45:00|29860|29820|29859.1|29819.1|29862|29822|29855|29815|5
1586238600000|2020-04-07 05:50:00|29862.1|29822.1|29859.1|29819.1|29862.1|29822.1|29856.1|29816.1|4
1586238900000|2020-04-07 05:55:00|29861.1|29821.1|29859.1|29819.1|29866.2|29826.2|29856.2|29816.2|8
1586239200000|2020-04-07 06:00:00|29861.2|29821.2|29863.2|29823.2|29869.1|29829.1|29856.2|29816.2|5
1586239500000|2020-04-07 06:05:00|29866.2|29826.2|29856.2|29816.2|29866.2|29826.2|29856.2|29816.2|5
1586239800000|2020-04-07 06:10:00|29853.3|29813.3|29856.2|29816.2|29859.2|29819.2|29853.3|29813.3|7
1586240100000|2020-04-07 06:15:00|29846.2|29806.2|29854.2|29814.2|29856.3|29816.3|29846.2|29806.2|1
1586240400000|2020-04-07 06:20:00|29856.3|29816.3|29862.2|29822.2|29867.2|29827.2|29851.3|29811.3|25
1586240700000|2020-04-07 06:25:00|29864.2|29824.2|29872.2|29832.2|29872.2|29832.2|29861.3|29821.3|13
1586241000000|2020-04-07 06:30:00|29875.2|29835.2|29875.2|29835.2|29878.2|29838.2|29875.2|29835.2|9
1586241300000|2020-04-07 06:35:00|29872.3|29832.3|29846.2|29806.2|29881.1|29841.1|29846.1|29806.1|70
1586241600000|2020-04-07 06:40:00|29848.2|29808.2|29856.2|29816.2|29856.2|29816.2|29848.2|29808.2|16
1586241900000|2020-04-07 06:45:00|29858.2|29818.2|29856.2|29816.2|29864.2|29824.2|29856.2|29816.2|10
1586242200000|2020-04-07 06:50:00|29859.2|29819.2|29854.2|29814.2|29864.2|29824.2|29854.2|29814.2|35
1586242500000|2020-04-07 06:55:00|29852.2|29812.2|29842.2|29802.2|29852.2|29812.2|29842.2|29802.2|2
1586242800000|2020-04-07 07:00:00|29840.1|29800.1|29834.2|29794.2|29842.2|29802.2|29832.2|29792.2|18
1586243100000|2020-04-07 07:05:00|29842.2|29802.2|29839.2|29799.2|29844.2|29804.2|29834.2|29794.2|14
1586243400000|2020-04-07 07:10:00|29842.2|29802.2|29834.3|29794.3|29844.3|29804.3|29834.3|29794.3|16
1586243700000|2020-04-07 07:15:00|29830.2|29790.2|29852.2|29812.2|29860.2|29820.2|29830.2|29790.2|49
1586244000000|2020-04-07 07:20:00|29852.3|29812.3|29847.3|29807.3|29852.3|29812.3|29842.3|29802.3|24
1586244300000|2020-04-07 07:25:00|29852.3|29812.3|29852.3|29812.3|29860.2|29820.2|29847.3|29807.3|77
1586244600000|2020-04-07 07:30:00|29850.3|29810.3|29832.3|29792.3|29852.3|29812.3|29832.3|29792.3|19
1586244900000|2020-04-07 07:35:00|29840.3|29800.3|29832.3|29792.3|29850.3|29810.3|29832.3|29792.3|17
1586245200000|2020-04-07 07:40:00|29830.3|29790.3|29840.3|29800.3|29850.3|29810.3|29830.3|29790.3|36
1586245500000|2020-04-07 07:45:00|29844.4|29804.4|29858.3|29818.3|29860.3|29820.3|29842.4|29802.4|30
1586245800000|2020-04-07 07:50:00|29852.4|29812.4|29847.4|29807.4|29852.4|29812.4|29844.4|29804.4|34
1586246100000|2020-04-07 07:55:00|29844.4|29804.4|29850.4|29810.4|29850.4|29810.4|29840.4|29800.4|13
1586246400000|2020-04-07 08:00:00|29847.4|29807.4|29847.4|29807.4|29850.4|29810.4|29847.4|29807.4|18
1586246700000|2020-04-07 08:05:00|29844.5|29804.5|29847.5|29807.5|29847.5|29807.5|29842.5|29802.5|20
1586247000000|2020-04-07 08:10:00|29845.4|29805.4|29842.5|29802.5|29847.5|29807.5|29840.4|29800.4|17
1586247300000|2020-04-07 08:15:00|29844.5|29804.5|29844.6|29804.6|29854.5|29814.5|29840.4|29800.4|22
1586247600000|2020-04-07 08:20:00|29846.6|29806.6|29847.5|29807.5|29852.5|29812.5|29837.5|29797.5|35
1586247900000|2020-04-07 08:25:00|29845.5|29805.5|29840.5|29800.5|29847.5|29807.5|29840.5|29800.5|5
1586248200000|2020-04-07 08:30:00|29830.5|29790.5|29830.5|29790.5|29832.6|29792.6|29830.5|29790.5|11
1586248500000|2020-04-07 08:35:00|29822.6|29782.6|29822.6|29782.6|29824.6|29784.6|29820.5|29780.5|17
1586248800000|2020-04-07 08:40:00|29820.6|29780.6|29820.6|29780.6|29822.6|29782.6|29812.6|29772.6|29
1586249100000|2020-04-07 08:45:00|29822.6|29782.6|29822.6|29782.6|29822.6|29782.6|29814.7|29774.7|19
1586249400000|2020-04-07 08:50:00|29824.7|29784.7|29820.6|29780.6|29830.6|29790.6|29817.7|29777.7|25
1586249700000|2020-04-07 08:55:00|29817.7|29777.7|29846.5|29806.5|29846.5|29806.5|29817.7|29777.7|59
1586250000000|2020-04-07 09:00:00|29843.6|29803.6|29830.7|29790.7|29843.6|29803.6|29830.7|29790.7|24
1586250300000|2020-04-07 09:05:00|29826.6|29786.6|29829.5|29789.5|29834.5|29794.5|29818.6|29778.6|68
1586250600000|2020-04-07 09:10:00|29831.6|29791.6|29836.6|29796.6|29836.6|29796.6|29829.5|29789.5|18
1586250900000|2020-04-07 09:15:00|29833.7|29793.7|29828.7|29788.7|29836.6|29796.6|29828.7|29788.7|20
1586251200000|2020-04-07 09:20:00|29826.6|29786.6|29832.5|29792.5|29832.5|29792.5|29824.6|29784.6|68
1586251500000|2020-04-07 09:25:00|29834.6|29794.6|29842.6|29802.6|29842.6|29802.6|29832.5|29792.5|66
1586251800000|2020-04-07 09:30:00|29838.5|29798.5|29836.4|29796.4|29838.5|29798.5|29824.4|29784.4|79
1586252100000|2020-04-07 09:35:00|29833.5|29793.5|29834.4|29794.4|29838.5|29798.5|29826.4|29786.4|28
1586252400000|2020-04-07 09:40:00|29838.5|29798.5|29835.6|29795.6|29844.4|29804.4|29835.6|29795.6|52
1586252700000|2020-04-07 09:45:00|29838.5|29798.5|29838.5|29798.5|29848.5|29808.5|29838.5|29798.5|34
1586253000000|2020-04-07 09:50:00|29834.4|29794.4|29838.6|29798.6|29838.6|29798.6|29834.4|29794.4|22
1586253300000|2020-04-07 09:55:00|29836.5|29796.5|29838.6|29798.6|29841.5|29801.5|29834.5|29794.5|39
1586253600000|2020-04-07 10:00:00|29834.5|29794.5|29841.5|29801.5|29844.5|29804.5|29834.5|29794.5|21
1586253900000|2020-04-07 10:05:00|29841.6|29801.6|29834.5|29794.5|29841.6|29801.6|29834.5|29794.5|23
1586254200000|2020-04-07 10:10:00|29836.6|29796.6|29836.6|29796.6|29836.6|29796.6|29834.5|29794.5|27
1586254500000|2020-04-07 10:15:00|29838.6|29798.6|29836.6|29796.6|29838.7|29798.7|29836.6|29796.6|10
1586254800000|2020-04-07 10:20:00|29834.6|29794.6|29834.6|29794.6|29834.6|29794.6|29834.6|29794.6|12
1586255100000|2020-04-07 10:25:00|29828.7|29788.7|29824.6|29784.6|29831.6|29791.6|29824.6|29784.6|23
1586255400000|2020-04-07 10:30:00|29828.7|29788.7|29828.7|29788.7|29836.7|29796.7|29826.7|29786.7|21
1586255700000|2020-04-07 10:35:00|29834.6|29794.6|29830.8|29790.8|29835.8|29795.8|29828.7|29788.7|21
1586256000000|2020-04-07 10:40:00|29833.7|29793.7|29830.8|29790.8|29838.8|29798.8|29828.8|29788.8|26
1586256300000|2020-04-07 10:45:00|29832.9|29792.9|29830.8|29790.8|29832.9|29792.9|29830.8|29790.8|11
1586256600000|2020-04-07 10:50:00|29827.9|29787.9|29832.9|29792.9|29838.8|29798.8|29825|29785|42
1586256900000|2020-04-07 10:55:00|29830|29790|29832.9|29792.9|29838.8|29798.8|29825|29785|34
1586257200000|2020-04-07 11:00:00|29827.9|29787.9|29822.9|29782.9|29830.9|29790.9|29820.9|29780.9|8
1586257500000|2020-04-07 11:05:00|29823|29783|29823|29783|29823|29783|29823|29783|12
1586257800000|2020-04-07 11:10:00|29830.9|29790.9|29823|29783|29833|29793|29823|29783|17
1586258100000|2020-04-07 11:15:00|29830.9|29790.9|29825.1|29785.1|29833|29793|29825.1|29785.1|14
1586258400000|2020-04-07 11:20:00|29823|29783|29823|29783|29825.1|29785.1|29823|29783|21
1586258700000|2020-04-07 11:25:00|29831|29791|29828.9|29788.9|29838.9|29798.9|29823|29783|39
1586259000000|2020-04-07 11:30:00|29831|29791|29837.2|29797.2|29843.1|29803.1|29831|29791|22
1586259300000|2020-04-07 11:35:00|29843.1|29803.1|29857.2|29817.2|29857.2|29817.2|29843.1|29803.1|54
1586259600000|2020-04-07 11:40:00|29855.1|29815.1|29847.2|29807.2|29857.2|29817.2|29847.2|29807.2|39
1586259900000|2020-04-07 11:45:00|29841.3|29801.3|29847.2|29807.2|29847.2|29807.2|29841.3|29801.3|18
1586260200000|2020-04-07 11:50:00|29844.3|29804.3|29848.4|29808.4|29857.3|29817.3|29844.3|29804.3|189
1586260500000|2020-04-07 11:55:00|29845.5|29805.5|29848.5|29808.5|29848.5|29808.5|29842.6|29802.6|35
1586260800000|2020-04-07 12:00:00|29845.5|29805.5|29861.4|29821.4|29861.4|29821.4|29845.5|29805.5|49
1586261100000|2020-04-07 12:05:00|29864.4|29824.4|29885.3|29845.3|29893.2|29853.2|29864.4|29824.4|97
1586261400000|2020-04-07 12:10:00|29891.2|29851.2|29874.4|29834.4|29893.2|29853.2|29869.4|29829.4|72
1586261700000|2020-04-07 12:15:00|29880.3|29840.3|29874.4|29834.4|29885.3|29845.3|29866.5|29826.5|36
1586262000000|2020-04-07 12:20:00|29871.5|29831.5|29881.5|29841.5|29891.5|29851.5|29871.5|29831.5|72
1586262300000|2020-04-07 12:25:00|29884.4|29844.4|29887.4|29847.4|29891.5|29851.5|29881.5|29841.5|36
1586262600000|2020-04-07 12:30:00|29891.5|29851.5|29881.5|29841.5|29897.4|29857.4|29881.5|29841.5|172
1586262900000|2020-04-07 12:35:00|29881.6|29841.6|29879.8|29839.8|29885.7|29845.7|29869.8|29829.8|208
1586263200000|2020-04-07 12:40:00|29882.8|29842.8|29880.7|29840.7|29893.6|29853.6|29875.7|29835.7|111
1586266200000|2020-04-07 13:30:00|29901.8|29861.8|29847.7|29807.7|29917.7|29877.7|29841.8|29801.8|1055
1586266500000|2020-04-07 13:35:00|29842.7|29802.7|29819.4|29779.4|29869.4|29829.4|29819.4|29779.4|641
1586266800000|2020-04-07 13:40:00|29815.3|29775.3|29831.2|29791.2|29845.3|29805.3|29815.3|29775.3|752
1586267100000|2020-04-07 13:45:00|29834.1|29794.1|29813|29773|29837.1|29797.1|29807.1|29767.1|718
1586267400000|2020-04-07 13:50:00|29808.8|29768.8|29678.9|29638.9|29815.9|29775.9|29653|29613|2479
1586267700000|2020-04-07 13:55:00|29673|29633|29623|29583|29678.9|29638.9|29613.6|29573.6|699
1586268000000|2020-04-07 14:00:00|29627.1|29587.1|29636|29596|29638.9|29598.9|29587.1|29547.1|1022
1586268300000|2020-04-07 14:05:00|29638.9|29598.9|29607.2|29567.2|29653|29613|29601.3|29561.3|469
1586268600000|2020-04-07 14:10:00|29609.2|29569.2|29617.2|29577.2|29627.2|29587.2|29607.2|29567.2|263
1586268900000|2020-04-07 14:15:00|29620.1|29580.1|29633.1|29593.1|29657.2|29617.2|29607.2|29567.2|383
1586269200000|2020-04-07 14:20:00|29630.1|29590.1|29653.1|29613.1|29663.1|29623.1|29625.1|29585.1|276
1586269500000|2020-04-07 14:25:00|29663.1|29623.1|29615.2|29575.2|29663.1|29623.1|29603.1|29563.1|598
1586269800000|2020-04-07 14:30:00|29621|29581|29656.1|29616.1|29659|29619|29615.2|29575.2|262
1586270100000|2020-04-07 14:35:00|29653.1|29613.1|29659|29619|29669|29629|29643.1|29603.1|273
1586270400000|2020-04-07 14:40:00|29653.1|29613.1|29650.2|29610.2|29657.3|29617.3|29643.2|29603.2|265
1586270700000|2020-04-07 14:45:00|29648.2|29608.2|29646.1|29606.1|29663.2|29623.2|29643.2|29603.2|272
1586271000000|2020-04-07 14:50:00|29643.2|29603.2|29672|29632|29690.8|29650.8|29639|29599|501
1586271300000|2020-04-07 14:55:00|29667|29627|29619.1|29579.1|29677.9|29637.9|29619.1|29579.1|357
1586271600000|2020-04-07 15:00:00|29616.1|29576.1|29621.2|29581.2|29645|29605|29609.1|29569.1|357
1586271900000|2020-04-07 15:05:00|29623.2|29583.2|29639.1|29599.1|29639.1|29599.1|29616.2|29576.2|208
1586272200000|2020-04-07 15:10:00|29634.1|29594.1|29641.2|29601.2|29669.1|29629.1|29633.3|29593.3|350
1586272500000|2020-04-07 15:15:00|29638.3|29598.3|29709.1|29669.1|29716.2|29676.2|29633.3|29593.3|280
1586272800000|2020-04-07 15:20:00|29719.1|29679.1|29725|29685|29768.8|29728.8|29719.1|29679.1|660
1586273100000|2020-04-07 15:25:00|29728|29688|29659.2|29619.2|29735|29695|29617.5|29577.5|532
1586273400000|2020-04-07 15:30:00|29653.3|29613.3|29627.5|29587.5|29660.4|29620.4|29627.5|29587.5|276
1586273700000|2020-04-07 15:35:00|29630.4|29590.4|29637.5|29597.5|29647.5|29607.5|29627.5|29587.5|202
1586274000000|2020-04-07 15:40:00|29640.4|29600.4|29645.8|29605.8|29648.7|29608.7|29633.7|29593.7|275
1586274300000|2020-04-07 15:45:00|29651.7|29611.7|29630|29590|29661.7|29621.7|29622.9|29582.9|236
1586274600000|2020-04-07 15:50:00|29640|29600|29669.6|29629.6|29671.7|29631.7|29637.9|29597.9|326
1586274900000|2020-04-07 15:55:00|29667.5|29627.5|29651.7|29611.7|29667.5|29627.5|29637.6|29597.6|198
1586275200000|2020-04-07 16:00:00|29641.7|29601.7|29632.9|29592.9|29645.9|29605.9|29620|29580|377
1586275500000|2020-04-07 16:05:00|29630|29590|29628.8|29588.8|29635.9|29595.9|29625.9|29585.9|111
1586275800000|2020-04-07 16:10:00|29625.9|29585.9|29668.8|29628.8|29671.8|29631.8|29620|29580|366
1586276100000|2020-04-07 16:15:00|29671.8|29631.8|29667.1|29627.1|29694.7|29654.7|29660.1|29620.1|372
1586276400000|2020-04-07 16:20:00|29665.1|29625.1|29673.9|29633.9|29685.9|29645.9|29660.1|29620.1|325
1586276700000|2020-04-07 16:25:00|29675.9|29635.9|29681.8|29641.8|29686|29646|29656|29616|400
1586277000000|2020-04-07 16:30:00|29676|29636|29676|29636|29691.8|29651.8|29666|29626|213
1586277300000|2020-04-07 16:35:00|29668.1|29628.1|29666|29626|29673.1|29633.1|29658.1|29618.1|371
1586277600000|2020-04-07 16:40:00|29663.9|29623.9|29656|29616|29671.9|29631.9|29656|29616|86
1586277900000|2020-04-07 16:45:00|29650.2|29610.2|29674|29634|29676|29636|29648.1|29608.1|214
1586278200000|2020-04-07 16:50:00|29676|29636|29666.1|29626.1|29676|29636|29658.1|29618.1|129
1586278500000|2020-04-07 16:55:00|29663.1|29623.1|29656.1|29616.1|29666.1|29626.1|29650.2|29610.2|113
1586278800000|2020-04-07 17:00:00|29661.1|29621.1|29656.1|29616.1|29666.1|29626.1|29646.1|29606.1|245
1586279100000|2020-04-07 17:05:00|29653.2|29613.2|29650.3|29610.3|29656.1|29616.1|29646.1|29606.1|94
1586279400000|2020-04-07 17:10:00|29656.1|29616.1|29656.1|29616.1|29656.1|29616.1|29650.3|29610.3|200
1586279700000|2020-04-07 17:15:00|29653.2|29613.2|29660.3|29620.3|29666.2|29626.2|29650.3|29610.3|172
1586280000000|2020-04-07 17:20:00|29666.2|29626.2|29647.4|29607.4|29666.2|29626.2|29634.5|29594.5|564
1586280300000|2020-04-07 17:25:00|29640.3|29600.3|29653.3|29613.3|29656.2|29616.2|29634.5|29594.5|119
1586280600000|2020-04-07 17:30:00|29650.3|29610.3|29642.4|29602.4|29660.4|29620.4|29642.4|29602.4|338
1586280900000|2020-04-07 17:35:00|29644.5|29604.5|29626.6|29586.6|29644.5|29604.5|29616.6|29576.6|405
1586281200000|2020-04-07 17:40:00|29632.5|29592.5|29634.6|29594.6|29644.6|29604.6|29624.6|29584.6|143
1586281500000|2020-04-07 17:45:00|29628.7|29588.7|29628.7|29588.7|29634.6|29594.6|29624.6|29584.6|418
1586281800000|2020-04-07 17:50:00|29634.6|29594.6|29592.9|29552.9|29638.7|29598.7|29592.9|29552.9|510
1586282100000|2020-04-07 17:55:00|29595.8|29555.8|29590.9|29550.9|29598.8|29558.8|29580.8|29540.8|513
1586282400000|2020-04-07 18:00:00|29588.8|29548.8|29595|29555|29603|29563|29588.8|29548.8|329
1586282700000|2020-04-07 18:05:00|29593|29553|29603|29563|29608.8|29568.8|29593|29553|455
1586283000000|2020-04-07 18:10:00|29598|29558|29559.2|29519.2|29603|29563|29557.2|29517.2|4255
1586283300000|2020-04-07 18:15:00|29557.2|29517.2|29596.8|29556.8|29598.9|29558.9|29557.2|29517.2|1080
1586304000000|2020-04-08 00:00:00|29565.3|29525.3|29579.5|29539.5|29626.1|29586.1|29565.3|29525.3|110
1586304300000|2020-04-08 00:05:00|29576.6|29536.6|29569.5|29529.5|29584.5|29544.5|29554.5|29514.5|65
1586304600000|2020-04-08 00:10:00|29572.4|29532.4|29572.4|29532.4|29574.5|29534.5|29564.5|29524.5|12
1586304900000|2020-04-08 00:15:00|29566.6|29526.6|29534.6|29494.6|29569.5|29529.5|29534.5|29494.5|62
1586305200000|2020-04-08 00:20:00|29537.5|29497.5|29537.5|29497.5|29549.6|29509.6|29532.5|29492.5|16
1586305500000|2020-04-08 00:25:00|29539.6|29499.6|29524.6|29484.6|29547.5|29507.5|29524.6|29484.6|27
1586305800000|2020-04-08 00:30:00|29529.6|29489.6|29519.6|29479.6|29532.5|29492.5|29514.6|29474.6|32
1586306100000|2020-04-08 00:35:00|29516.7|29476.7|29523.8|29483.8|29528.8|29488.8|29516.7|29476.7|18
1586306400000|2020-04-08 00:40:00|29526.7|29486.7|29518.9|29478.9|29526.7|29486.7|29516.8|29476.8|4
1586306700000|2020-04-08 00:45:00|29516.8|29476.8|29524.7|29484.7|29526.8|29486.8|29516.8|29476.8|2
1586307000000|2020-04-08 00:50:00|29519.7|29479.7|29521.8|29481.8|29524.7|29484.7|29516.8|29476.8|2
1586307300000|2020-04-08 00:55:00|29519.7|29479.7|29526.8|29486.8|29529.7|29489.7|29517.6|29477.6|4
1586307600000|2020-04-08 01:00:00|29529.7|29489.7|29581.8|29541.8|29584.7|29544.7|29524.7|29484.7|37
1586307900000|2020-04-08 01:05:00|29586.8|29546.8|29566.9|29526.9|29596.8|29556.8|29549|29509|24
1586308200000|2020-04-08 01:10:00|29561.9|29521.9|29581.9|29541.9|29606.9|29566.9|29551.9|29511.9|81
1586308500000|2020-04-08 01:15:00|29584.8|29544.8|29594|29554|29604.8|29564.8|29579.8|29539.8|38
1586308800000|2020-04-08 01:20:00|29596.9|29556.9|29604|29564|29609|29569|29586.9|29546.9|14
1586309100000|2020-04-08 01:25:00|29606.9|29566.9|29612|29572|29629|29589|29606.9|29566.9|18
1586309400000|2020-04-08 01:30:00|29614.9|29574.9|29621.2|29581.2|29629.1|29589.1|29599.1|29559.1|21
1586309700000|2020-04-08 01:35:00|29618.3|29578.3|29593.3|29553.3|29628.3|29588.3|29593.3|29553.3|39
1586310000000|2020-04-08 01:40:00|29603.3|29563.3|29603.3|29563.3|29603.3|29563.3|29600.4|29560.4|6
1586310300000|2020-04-08 01:45:00|29601.2|29561.2|29593.4|29553.4|29603.3|29563.3|29588.3|29548.3|17
1586310600000|2020-04-08 01:50:00|29591.3|29551.3|29593.4|29553.4|29593.4|29553.4|29588.4|29548.4|6
1586310900000|2020-04-08 01:55:00|29591.3|29551.3|29593.4|29553.4|29593.4|29553.4|29583.4|29543.4|17
1586311200000|2020-04-08 02:00:00|29596.3|29556.3|29601.3|29561.3|29603.4|29563.4|29591.3|29551.3|5
1586311500000|2020-04-08 02:05:00|29603.4|29563.4|29603.4|29563.4|29603.4|29563.4|29598.4|29558.4|5
1586311800000|2020-04-08 02:10:00|29603.5|29563.5|29603.5|29563.5|29603.5|29563.5|29603.5|29563.5|9
1586312100000|2020-04-08 02:15:00|29648.5|29608.5|29633.5|29593.5|29666.4|29626.4|29633.5|29593.5|50
1586312400000|2020-04-08 02:20:00|29628.5|29588.5|29628.5|29588.5|29633.5|29593.5|29628.5|29588.5|3
1586312700000|2020-04-08 02:25:00|29625.6|29585.6|29643.5|29603.5|29643.5|29603.5|29623.5|29583.5|7
1586313000000|2020-04-08 02:30:00|29641.4|29601.4|29653.6|29613.6|29653.6|29613.6|29641.4|29601.4|13
1586313300000|2020-04-08 02:35:00|29656.5|29616.5|29668.6|29628.6|29688.6|29648.6|29656.5|29616.5|17
1586313600000|2020-04-08 02:40:00|29671.5|29631.5|29671.5|29631.5|29673.6|29633.6|29668.6|29628.6|1
1586313900000|2020-04-08 02:45:00|29668.6|29628.6|29658.6|29618.6|29693.6|29653.6|29651.5|29611.5|30
1586314200000|2020-04-08 02:50:00|29655.7|29615.7|29663.6|29623.6|29663.6|29623.6|29651.5|29611.5|3
1586314500000|2020-04-08 02:55:00|29673.6|29633.6|29658.7|29618.7|29673.6|29633.6|29651.6|29611.6|8
1586314800000|2020-04-08 03:00:00|29661.6|29621.6|29668.7|29628.7|29668.7|29628.7|29661.6|29621.6|16
1586315100000|2020-04-08 03:05:00|29665.8|29625.8|29668.7|29628.7|29673.7|29633.7|29661.6|29621.6|9
1586315400000|2020-04-08 03:10:00|29665.8|29625.8|29661.6|29621.6|29665.8|29625.8|29661.6|29621.6|1
1586315700000|2020-04-08 03:15:00|29663.7|29623.7|29673.8|29633.8|29673.8|29633.8|29661.6|29621.6|19
1586316000000|2020-04-08 03:20:00|29683.8|29643.8|29688.8|29648.8|29693.8|29653.8|29683.8|29643.8|18
1586316300000|2020-04-08 03:25:00|29685.9|29645.9|29678.8|29638.8|29685.9|29645.9|29678.8|29638.8|1
1586316600000|2020-04-08 03:30:00|29681.7|29641.7|29688.8|29648.8|29688.8|29648.8|29673.8|29633.8|8
1586316900000|2020-04-08 03:35:00|29691.7|29651.7|29694.6|29654.6|29699.6|29659.6|29688.8|29648.8|4
1586317200000|2020-04-08 03:40:00|29697.5|29657.5|29714.6|29674.6|29714.6|29674.6|29697.5|29657.5|14
1586317500000|2020-04-08 03:45:00|29714.7|29674.7|29714.7|29674.7|29714.7|29674.7|29709.7|29669.7|2
1586317800000|2020-04-08 03:50:00|29711.8|29671.8|29711.8|29671.8|29711.8|29671.8|29711.8|29671.8|5
1586318100000|2020-04-08 03:55:00|29714.7|29674.7|29708.9|29668.9|29714.7|29674.7|29701.8|29661.8|20
1586318400000|2020-04-08 04:00:00|29706.8|29666.8|29704.7|29664.7|29708.9|29668.9|29704.7|29664.7|0
1586318700000|2020-04-08 04:05:00|29706.9|29666.9|29701.9|29661.9|29706.9|29666.9|29701.9|29661.9|2
1586319000000|2020-04-08 04:10:00|29696.9|29656.9|29704|29664|29706.9|29666.9|29696.9|29656.9|7
1586319300000|2020-04-08 04:15:00|29711.9|29671.9|29681.9|29641.9|29711.9|29671.9|29681.9|29641.9|11
1586319600000|2020-04-08 04:20:00|29677.7|29637.7|29684.8|29644.8|29684.8|29644.8|29677.7|29637.7|5
1586320200000|2020-04-08 04:30:00|29687.7|29647.7|29662|29622|29687.7|29647.7|29659.1|29619.1|8
1586320500000|2020-04-08 04:35:00|29659.9|29619.9|29662|29622|29664.9|29624.9|29657|29617|5
1586320800000|2020-04-08 04:40:00|29664.9|29624.9|29662|29622|29667|29627|29662|29622|1
1586321100000|2020-04-08 04:45:00|29664.9|29624.9|29667|29627|29667|29627|29664.9|29624.9|2
1586321400000|2020-04-08 04:50:00|29667.1|29627.1|29667.1|29627.1|29669.9|29629.9|29664.9|29624.9|1
1586321700000|2020-04-08 04:55:00|29665|29625|29665|29625|29667.1|29627.1|29665|29625|0
1586322000000|2020-04-08 05:00:00|29667.1|29627.1|29667.1|29627.1|29672.1|29632.1|29665|29625|0
1586322300000|2020-04-08 05:05:00|29669.2|29629.2|29672.1|29632.1|29672.1|29632.1|29662.1|29622.1|2
1586322600000|2020-04-08 05:10:00|29677.1|29637.1|29665|29625|29677.1|29637.1|29662.2|29622.2|7
1586322900000|2020-04-08 05:15:00|29662.2|29622.2|29652.2|29612.2|29662.2|29622.2|29652.2|29612.2|4
1586323200000|2020-04-08 05:20:00|29654.3|29614.3|29652.2|29612.2|29654.3|29614.3|29652.2|29612.2|1
1586323500000|2020-04-08 05:25:00|29650.1|29610.1|29662.2|29622.2|29664.3|29624.3|29644.3|29604.3|7
1586323800000|2020-04-08 05:30:00|29665.1|29625.1|29678|29638|29683|29643|29662.2|29622.2|27
1586324100000|2020-04-08 05:35:00|29675.1|29635.1|29672.3|29632.3|29685.9|29645.9|29670.1|29630.1|5
1586324400000|2020-04-08 05:40:00|29668|29628|29680.2|29640.2|29680.2|29640.2|29668|29628|1
1586324700000|2020-04-08 05:45:00|29683.1|29643.1|29672.3|29632.3|29683.1|29643.1|29665.2|29625.2|3
1586325000000|2020-04-08 05:50:00|29670.2|29630.2|29700.2|29660.2|29703.1|29663.1|29670.2|29630.2|12
1586325300000|2020-04-08 05:55:00|29695.2|29655.2|29698.1|29658.1|29710.2|29670.2|29690.2|29650.2|9
1586325600000|2020-04-08 06:00:00|29693.1|29653.1|29698.1|29658.1|29698.1|29658.1|29688.1|29648.1|7
1586325900000|2020-04-08 06:05:00|29696|29656|29696|29656|29698.2|29658.2|29688.2|29648.2|7
1586326200000|2020-04-08 06:10:00|29695.3|29655.3|29698.2|29658.2|29698.2|29658.2|29688.2|29648.2|2
1586326500000|2020-04-08 06:15:00|29688.2|29648.2|29690.3|29650.3|29693.2|29653.2|29688.2|29648.2|13
1586326800000|2020-04-08 06:20:00|29698.2|29658.2|29696.1|29656.1|29698.2|29658.2|29693.2|29653.2|1
1586327100000|2020-04-08 06:25:00|29690.3|29650.3|29696.1|29656.1|29698.2|29658.2|29690.3|29650.3|4
1586327400000|2020-04-08 06:30:00|29700.4|29660.4|29696.1|29656.1|29700.4|29660.4|29696.1|29656.1|1
1586327700000|2020-04-08 06:35:00|29698.3|29658.3|29688.3|29648.3|29698.3|29658.3|29688.3|29648.3|8
1586328000000|2020-04-08 06:40:00|29693.3|29653.3|29691.2|29651.2|29696.2|29656.2|29688.3|29648.3|5
1586328300000|2020-04-08 06:45:00|29693.3|29653.3|29699.1|29659.1|29699.1|29659.1|29688.3|29648.3|18
1586328600000|2020-04-08 06:50:00|29696.2|29656.2|29724.1|29684.1|29724.1|29684.1|29694.1|29654.1|39
1586328900000|2020-04-08 06:55:00|29716.2|29676.2|29716.3|29676.3|29724.1|29684.1|29712.6|29672.6|26
1586329200000|2020-04-08 07:00:00|29721.3|29681.3|29734.2|29694.2|29734.2|29694.2|29716.3|29676.3|21
1586329500000|2020-04-08 07:05:00|29732|29692|29734.2|29694.2|29734.2|29694.2|29724.2|29684.2|54
1586329800000|2020-04-08 07:10:00|29731.3|29691.3|29724.2|29684.2|29731.3|29691.3|29722.1|29682.1|5
1586330100000|2020-04-08 07:15:00|29722.1|29682.1|29724.2|29684.2|29726.3|29686.3|29722.1|29682.1|8
1586330400000|2020-04-08 07:20:00|29722.1|29682.1|29726.4|29686.4|29726.4|29686.4|29721.4|29681.4|27
1586330700000|2020-04-08 07:25:00|29719.2|29679.2|29712.1|29672.1|29719.2|29679.2|29704.3|29664.3|64
1586331000000|2020-04-08 07:30:00|29732.1|29692.1|29742.2|29702.2|29742.2|29702.2|29732.1|29692.1|63
1586331300000|2020-04-08 07:35:00|29739.3|29699.3|29745.1|29705.1|29752.2|29712.2|29737.2|29697.2|20
1586331600000|2020-04-08 07:40:00|29747.9|29707.9|29737.9|29697.9|29747.9|29707.9|29732.9|29692.9|5
1586331900000|2020-04-08 07:45:00|29738|29698|29735.1|29695.1|29740.1|29700.1|29735.1|29695.1|4
1586332200000|2020-04-08 07:50:00|29738|29698|29758|29718|29763|29723|29735.1|29695.1|55
1586332500000|2020-04-08 07:55:00|29753|29713|29755.1|29715.1|29758|29718|29753|29713|10
1586332800000|2020-04-08 08:00:00|29752.3|29712.3|29750.2|29710.2|29752.3|29712.3|29738|29698|17
1586333100000|2020-04-08 08:05:00|29758|29718|29760.2|29720.2|29770.2|29730.2|29755.2|29715.2|96
1586333400000|2020-04-08 08:10:00|29762.3|29722.3|29788.1|29748.1|29798.1|29758.1|29762.3|29722.3|47
1586333700000|2020-04-08 08:15:00|29785.2|29745.2|29798.1|29758.1|29798.1|29758.1|29782.3|29742.3|16
1586334000000|2020-04-08 08:20:00|29795.2|29755.2|29788.1|29748.1|29795.2|29755.2|29782.4|29742.4|23
1586334300000|2020-04-08 08:25:00|29785.2|29745.2|29802.4|29762.4|29818.1|29778.1|29785.2|29745.2|78
1586334600000|2020-04-08 08:30:00|29795.3|29755.3|29800.3|29760.3|29802.4|29762.4|29785.3|29745.3|23
1586334900000|2020-04-08 08:35:00|29798.2|29758.2|29802.4|29762.4|29802.4|29762.4|29790.3|29750.3|6
1586335200000|2020-04-08 08:40:00|29808.2|29768.2|29850.3|29810.3|29850.3|29810.3|29805.3|29765.3|29
1586335500000|2020-04-08 08:45:00|29842.4|29802.4|29836.8|29796.8|29868.2|29828.2|29824|29784|74
1586335800000|2020-04-08 08:50:00|29839.7|29799.7|29864.7|29824.7|29869.7|29829.7|29839.7|29799.7|44
1586336100000|2020-04-08 08:55:00|29861.8|29821.8|29859.7|29819.7|29864|29824|29851.9|29811.9|91
1586336400000|2020-04-08 09:00:00|29856.9|29816.9|29859|29819|29869|29829|29844|29804|45
1586336700000|2020-04-08 09:05:00|29856.9|29816.9|29849|29809|29864|29824|29844|29804|13
1586337000000|2020-04-08 09:10:00|29844|29804|29851.9|29811.9|29869.8|29829.8|29844|29804|22
1586337300000|2020-04-08 09:15:00|29849.1|29809.1|29841.9|29801.9|29854.1|29814.1|29839.1|29799.1|20
1586337600000|2020-04-08 09:20:00|29839.1|29799.1|29847|29807|29852|29812|29834.1|29794.1|27
1586337900000|2020-04-08 09:25:00|29844.1|29804.1|29864.9|29824.9|29864.9|29824.9|29844.1|29804.1|11
1586338200000|2020-04-08 09:30:00|29862|29822|29862|29822|29879.9|29839.9|29859.1|29819.1|36
1586338500000|2020-04-08 09:35:00|29864.1|29824.1|29864.2|29824.2|29864.2|29824.2|29842|29802|49
1586338800000|2020-04-08 09:40:00|29869.2|29829.2|29872|29832|29879.9|29839.9|29869.2|29829.2|49
1586339100000|2020-04-08 09:45:00|29874.2|29834.2|29852.1|29812.1|29877.1|29837.1|29849.9|29809.9|19
1586339400000|2020-04-08 09:50:00|29849.9|29809.9|29839.2|29799.2|29849.9|29809.9|29829.9|29789.9|49
1586339700000|2020-04-08 09:55:00|29844.2|29804.2|29842.1|29802.1|29850|29810|29842.1|29802.1|19
1586340000000|2020-04-08 10:00:00|29844.2|29804.2|29850|29810|29860|29820|29837.1|29797.1|60
1586340300000|2020-04-08 10:05:00|29852.1|29812.1|29850|29810|29860|29820|29850|29810|23
1586340600000|2020-04-08 10:10:00|||||||||14
1586340900000|2020-04-08 10:15:00|29844.3|29804.3|29857.2|29817.2|29860|29820|29844.3|29804.3|22
1586341200000|2020-04-08 10:20:00|29855|29815|29865.8|29825.8|29865.8|29825.8|29852.2|29812.2|18
1586341500000|2020-04-08 10:25:00|29860.1|29820.1|29855.1|29815.1|29860.1|29820.1|29850.1|29810.1|20
1586341800000|2020-04-08 10:30:00|29852.2|29812.2|29850.1|29810.1|29873.7|29833.7|29850.1|29810.1|52
1586342100000|2020-04-08 10:35:00|29853|29813|29850.1|29810.1|29858|29818|29850.1|29810.1|10
1586342400000|2020-04-08 10:40:00|29853|29813|29850.1|29810.1|29868|29828|29850.1|29810.1|30
1586342700000|2020-04-08 10:45:00|29860.1|29820.1|29860.2|29820.2|29870.2|29830.2|29860.1|29820.1|29
1586343000000|2020-04-08 10:50:00|29862.3|29822.3|29860.2|29820.2|29865.9|29825.9|29860.2|29820.2|16
1586343300000|2020-04-08 10:55:00|29863|29823|29870.2|29830.2|29870.2|29830.2|29863|29823|29
1586343600000|2020-04-08 11:00:00|29875.9|29835.9|29875.9|29835.9|29875.9|29835.9|29875.9|29835.9|129
1586343900000|2020-04-08 11:05:00|29865.9|29825.9|29860.2|29820.2|29871|29831|29850.2|29810.2|104
1586344200000|2020-04-08 11:10:00|29863.1|29823.1|29871|29831|29876|29836|29863.1|29823.1|9
1586344500000|2020-04-08 11:15:00|29868.1|29828.1|29871|29831|29876|29836|29863.1|29823.1|28
1586344800000|2020-04-08 11:20:00|29868.1|29828.1|29876|29836|29876|29836|29868.1|29828.1|6
1586345100000|2020-04-08 11:25:00|29868.2|29828.2|29866|29826|29868.2|29828.2|29860.3|29820.3|68
1586345400000|2020-04-08 11:30:00|29870.3|29830.3|29860.3|29820.3|29870.3|29830.3|29860.3|29820.3|5
1586345700000|2020-04-08 11:35:00|29863.2|29823.2|29854.6|29814.6|29870.3|29830.3|29854.6|29814.6|34
1586346000000|2020-04-08 11:40:00|29860.3|29820.3|29860.4|29820.4|29862.5|29822.5|29860.3|29820.3|15
1586346300000|2020-04-08 11:45:00|29870.4|29830.4|29862.5|29822.5|29870.4|29830.4|29860.4|29820.4|11
1586346600000|2020-04-08 11:50:00|29864.7|29824.7|29837.5|29797.5|29864.7|29824.7|29832.5|29792.5|50
1586346900000|2020-04-08 11:55:00|29834.7|29794.7|29847.6|29807.6|29847.6|29807.6|29834.7|29794.7|91
1586347200000|2020-04-08 12:00:00|29844.7|29804.7|29834.7|29794.7|29860.4|29820.4|29834.7|29794.7|72
1586347500000|2020-04-08 12:05:00|29837.6|29797.6|29844.7|29804.7|29852.6|29812.6|29834.7|29794.7|62
1586347800000|2020-04-08 12:10:00|29847.6|29807.6|29824.8|29784.8|29847.6|29807.6|29824.8|29784.8|37
1586348100000|2020-04-08 12:15:00|29834.8|29794.8|29834.8|29794.8|29834.8|29794.8|29829.8|29789.8|23
1586348400000|2020-04-08 12:20:00|29832.6|29792.6|29830.5|29790.5|29840.5|29800.5|29824.8|29784.8|50
1586348700000|2020-04-08 12:25:00|29834.8|29794.8|29832.7|29792.7|29840.5|29800.5|29830.5|29790.5|9
1586349000000|2020-04-08 12:30:00|29830.5|29790.5|29834.8|29794.8|29837.7|29797.7|29824.8|29784.8|22
1586349300000|2020-04-08 12:35:00|29832.7|29792.7|29837.7|29797.7|29844.8|29804.8|29832.7|29792.7|18
1586349600000|2020-04-08 12:40:00|29839.9|29799.9|29853.5|29813.5|29860.6|29820.6|29834.9|29794.9|99
1586352600000|2020-04-08 13:30:00|29841.5|29801.5|29660.8|29620.8|29846.5|29806.5|29640.8|29600.8|1153
1586352900000|2020-04-08 13:35:00|29657.9|29617.9|29633|29593|29712.2|29672.2|29633|29593|670
1586353200000|2020-04-08 13:40:00|29630.8|29590.8|29612.2|29572.2|29630.8|29590.8|29565.1|29525.1|805
1586353500000|2020-04-08 13:45:00|29598.7|29558.7|29599.4|29559.4|29622.3|29582.3|29576.5|29536.5|286
1586353800000|2020-04-08 13:50:00|29602.3|29562.3|29583.7|29543.7|29612.3|29572.3|29573.7|29533.7|269
1586354100000|2020-04-08 13:55:00|29580.9|29540.9|29565.2|29525.2|29590.9|29550.9|29558|29518|282
1586354400000|2020-04-08 14:00:00|29570.9|29530.9|29575.2|29535.2|29583|29543|29559.5|29519.5|274
1586354700000|2020-04-08 14:05:00|29572.3|29532.3|29567.4|29527.4|29575.2|29535.2|29557.3|29517.3|251
1586355000000|2020-04-08 14:10:00|29569.5|29529.5|29589.5|29549.5|29605.2|29565.2|29559.5|29519.5|352
1586355300000|2020-04-08 14:15:00|29592.4|29552.4|29571.7|29531.7|29599.5|29559.5|29569.5|29529.5|496
1586355600000|2020-04-08 14:20:00|29573.8|29533.8|29599.6|29559.6|29609.6|29569.6|29571.7|29531.7|203
1586355900000|2020-04-08 14:25:00|29602.4|29562.4|29587.4|29547.4|29602.4|29562.4|29569.6|29529.6|306
1586356200000|2020-04-08 14:30:00|29590.3|29550.3|29566.8|29526.8|29590.3|29550.3|29563.9|29523.9|217
1586356500000|2020-04-08 14:35:00|29569.6|29529.6|29563.9|29523.9|29579.6|29539.6|29563.9|29523.9|177
1586356800000|2020-04-08 14:40:00|29558.2|29518.2|29568.2|29528.2|29583.9|29543.9|29548.2|29508.2|342
1586357100000|2020-04-08 14:45:00|29570.4|29530.4|29592.6|29552.6|29592.6|29552.6|29562.5|29522.5|555
1586357400000|2020-04-08 14:50:00|29586.9|29546.9|29622.6|29582.6|29652.6|29612.6|29582.6|29542.6|669
1586357700000|2020-04-08 14:55:00|29619.7|29579.7|29614.7|29574.7|29622.6|29582.6|29596.9|29556.9|231
1586358000000|2020-04-08 15:00:00|29616.9|29576.9|29609.8|29569.8|29642.6|29602.6|29606.9|29566.9|195
1586358300000|2020-04-08 15:05:00|29612.6|29572.6|29629.8|29589.8|29634.8|29594.8|29599.8|29559.8|155
1586358600000|2020-04-08 15:10:00|29632.6|29592.6|29609.8|29569.8|29652.6|29612.6|29607|29567|428
1586358900000|2020-04-08 15:15:00|29607|29567|29587|29547|29612.7|29572.7|29587|29547|491
1586359200000|2020-04-08 15:20:00|29577|29537|29555.6|29515.6|29577|29537|29544.2|29504.2|443
1586359500000|2020-04-08 15:25:00|29552.8|29512.8|29556.3|29516.3|29565.6|29525.6|29539.9|29499.9|301
1586359800000|2020-04-08 15:30:00|29554.2|29514.2|29557.1|29517.1|29567|29527|29541.3|29501.3|325
1586360100000|2020-04-08 15:35:00|29564.9|29524.9|29584.9|29544.9|29584.9|29544.9|29557.1|29517.1|226
1586360400000|2020-04-08 15:40:00|29579.9|29539.9|29589.9|29549.9|29594.9|29554.9|29567.1|29527.1|358
1586360700000|2020-04-08 15:45:00|29592.8|29552.8|29592.8|29552.8|29592.8|29552.8|29580|29540|138
1586361000000|2020-04-08 15:50:00|29597.1|29557.1|29577.1|29537.1|29615.7|29575.7|29577.1|29537.1|389
1586361300000|2020-04-08 15:55:00|29571.4|29531.4|29550.1|29510.1|29571.4|29531.4|29545.8|29505.8|270
1586361600000|2020-04-08 16:00:00|29547.2|29507.2|29540.1|29500.1|29550.1|29510.1|29540.1|29500.1|295
1586361900000|2020-04-08 16:05:00|29542.9|29502.9|29545.8|29505.8|29555.8|29515.8|29540.1|29500.1|160
1586362200000|2020-04-08 16:10:00|29548|29508|29557.3|29517.3|29557.3|29517.3|29540.1|29500.1|193
1586362500000|2020-04-08 16:15:00|29560.1|29520.1|29538.8|29498.8|29560.1|29520.1|29534.5|29494.5|287
1586362800000|2020-04-08 16:20:00|29536.6|29496.6|29508.8|29468.8|29536.6|29496.6|29498.8|29458.8|560
1586363100000|2020-04-08 16:25:00|29503.8|29463.8|29517.4|29477.4|29524.5|29484.5|29498.8|29458.8|305
1586363400000|2020-04-08 16:30:00|29514.5|29474.5|29516.7|29476.7|29518.9|29478.9|29504.5|29464.5|135
1586363700000|2020-04-08 16:35:00|29514.6|29474.6|29522.4|29482.4|29544.6|29504.6|29506.7|29466.7|190
1586364000000|2020-04-08 16:40:00|29520.3|29480.3|29481.8|29441.8|29520.3|29480.3|29478.9|29438.9|324
1586364300000|2020-04-08 16:45:00|29478.9|29438.9|29473.2|29433.2|29484.6|29444.6|29468.9|29428.9|702
1586364600000|2020-04-08 16:50:00|29476.1|29436.1|29463.3|29423.3|29483.3|29443.3|29463.3|29423.3|465
1586364900000|2020-04-08 16:55:00|29457.6|29417.6|29451.9|29411.9|29457.6|29417.6|29447.6|29407.6|417
1586365200000|2020-04-08 17:00:00|29456.2|29416.2|29489.1|29449.1|29491.9|29451.9|29451.9|29411.9|224
1586365500000|2020-04-08 17:05:00|29486.3|29446.3|29529.8|29489.8|29537.7|29497.7|29481.9|29441.9|311
1586365800000|2020-04-08 17:10:00|29527|29487|29542|29502|29542|29502|29506.3|29466.3|288
1586366100000|2020-04-08 17:15:00|29539.8|29499.8|29537.7|29497.7|29547.7|29507.7|29527.7|29487.7|180
1586366400000|2020-04-08 17:20:00|29529.9|29489.9|29537.7|29497.7|29544.9|29504.9|29527.7|29487.7|249
1586366700000|2020-04-08 17:25:00|29534.9|29494.9|29544.9|29504.9|29547.8|29507.8|29519.9|29479.9|242
1586367000000|2020-04-08 17:30:00|29547.8|29507.8|29532.1|29492.1|29547.8|29507.8|29522.1|29482.1|166
1586367300000|2020-04-08 17:35:00|29527.1|29487.1|29526.4|29486.4|29542.1|29502.1|29522.1|29482.1|294
1586367600000|2020-04-08 17:40:00|29529.3|29489.3|29582.2|29542.2|29592.2|29552.2|29526.4|29486.4|396
1586367900000|2020-04-08 17:45:00|29589.3|29549.3|29546.5|29506.5|29592.2|29552.2|29536.5|29496.5|239
1586368200000|2020-04-08 17:50:00|29559.3|29519.3|29554.4|29514.4|29566.5|29526.5|29542.2|29502.2|294
1586368500000|2020-04-08 17:55:00|29552.2|29512.2|29542.2|29502.2|29554.4|29514.4|29516.5|29476.5|313
1586368800000|2020-04-08 18:00:00|29544.4|29504.4|29562.3|29522.3|29572.3|29532.3|29542.2|29502.2|485
1586369100000|2020-04-08 18:05:00|29554.4|29514.4|29534.5|29494.5|29572.3|29532.3|29532.3|29492.3|567
1586369400000|2020-04-08 18:10:00|29537.3|29497.3|29466.6|29426.6|29575.1|29535.1|29466.6|29426.6|3417
1586369700000|2020-04-08 18:15:00|29468.8|29428.8|29513.8|29473.8|29516.7|29476.7|29464.5|29424.5|974
1586390400000|2020-04-09 00:00:00|29593.5|29553.5|29612|29572|29634.8|29594.8|29591.4|29551.4|107
1586390700000|2020-04-09 00:05:00|29609.8|29569.8|29637.1|29597.1|29639.9|29599.9|29609.8|29569.8|76
1586391000000|2020-04-09 00:10:00|29634.9|29594.9|29604.9|29564.9|29639.9|29599.9|29604.9|29564.9|20
1586391300000|2020-04-09 00:15:00|29607.1|29567.1|29599.9|29559.9|29609.9|29569.9|29594.3|29554.3|11
1586391600000|2020-04-09 00:20:00|29597.1|29557.1|29605|29565|29609.9|29569.9|29587.1|29547.1|49
1586391900000|2020-04-09 00:25:00|29602.1|29562.1|29615|29575|29620|29580|29602.1|29562.1|17
1586392200000|2020-04-09 00:30:00|29620|29580|29580|29540|29620|29580|29580|29540|19
1586392500000|2020-04-09 00:35:00|29577.2|29537.2|29575.7|29535.7|29580.7|29540.7|29570|29530|30
1586392800000|2020-04-09 00:40:00|29585.7|29545.7|29580.7|29540.7|29585.7|29545.7|29580.7|29540.7|8
1586393100000|2020-04-09 00:45:00|29577.9|29537.9|29575.7|29535.7|29577.9|29537.9|29570.7|29530.7|4
1586393400000|2020-04-09 00:50:00|29570.7|29530.7|29575.7|29535.7|29585.7|29545.7|29570.7|29530.7|12
1586393700000|2020-04-09 00:55:00|29572.9|29532.9|29595.8|29555.8|29598.6|29558.6|29561.4|29521.4|43
1586394000000|2020-04-09 01:00:00|29591.4|29551.4|29606.4|29566.4|29616.4|29576.4|29585.8|29545.8|42
1586394300000|2020-04-09 01:05:00|29598.6|29558.6|29588.6|29548.6|29601.5|29561.5|29588.6|29548.6|16
1586394600000|2020-04-09 01:10:00|29590.8|29550.8|29603|29563|29613|29573|29588.6|29548.6|22
1586394900000|2020-04-09 01:15:00|29600.2|29560.2|29610.2|29570.2|29610.2|29570.2|29585.9|29545.9|18
1586395200000|2020-04-09 01:20:00|29608.1|29568.1|29578.1|29538.1|29608.1|29568.1|29572.4|29532.4|28
1586395500000|2020-04-09 01:25:00|29575.3|29535.3|29570.9|29530.9|29588.1|29548.1|29570.3|29530.3|15
1586395800000|2020-04-09 01:30:00|29565.9|29525.9|29558.1|29518.1|29568.1|29528.1|29545.9|29505.9|21
1586396100000|2020-04-09 01:35:00|29560.3|29520.3|29553.2|29513.2|29560.3|29520.3|29553.2|29513.2|8
1586396400000|2020-04-09 01:40:00|29550.3|29510.3|29568.2|29528.2|29568.2|29528.2|29550.3|29510.3|8
1586396700000|2020-04-09 01:45:00|29570.4|29530.4|29565.4|29525.4|29580.4|29540.4|29560.4|29520.4|12
1586397000000|2020-04-09 01:50:00|29568.2|29528.2|29563.2|29523.2|29570.4|29530.4|29560.4|29520.4|12
1586397300000|2020-04-09 01:55:00|29565.4|29525.4|29570.5|29530.5|29570.5|29530.5|29556.1|29516.1|12
1586397600000|2020-04-09 02:00:00|29568.3|29528.3|29585.5|29545.5|29588.3|29548.3|29568.3|29528.3|7
1586397900000|2020-04-09 02:05:00|29580.5|29540.5|29580.5|29540.5|29588.3|29548.3|29570.5|29530.5|11
1586398200000|2020-04-09 02:10:00|29585.5|29545.5|29598.3|29558.3|29608.3|29568.3|29580.5|29540.5|17
1586398500000|2020-04-09 02:15:00|29596.2|29556.2|29598.4|29558.4|29598.4|29558.4|29596.2|29556.2|1
1586398800000|2020-04-09 02:20:00|29596.2|29556.2|29606.2|29566.2|29606.2|29566.2|29591.2|29551.2|5
1586399100000|2020-04-09 02:25:00|29603.4|29563.4|29608.4|29568.4|29608.4|29568.4|29601.2|29561.2|2
1586399400000|2020-04-09 02:30:00|29605.6|29565.6|29608.4|29568.4|29614.1|29574.1|29605.6|29565.6|16
1586399700000|2020-04-09 02:35:00|29601.3|29561.3|29586.3|29546.3|29606.3|29566.3|29586.3|29546.3|15
1586400000000|2020-04-09 02:40:00|29583.5|29543.5|29586.3|29546.3|29586.3|29546.3|29573.5|29533.5|14
1586400300000|2020-04-09 02:45:00|||||||||5
1586400600000|2020-04-09 02:50:00|29578.5|29538.5|29578.6|29538.6|29581.4|29541.4|29573.5|29533.5|11
1586400900000|2020-04-09 02:55:00|29576.4|29536.4|29581.4|29541.4|29584.2|29544.2|29576.4|29536.4|1
1586401200000|2020-04-09 03:00:00|29583.6|29543.6|29576.4|29536.4|29584.2|29544.2|29576.4|29536.4|1
1586401500000|2020-04-09 03:05:00|29578.6|29538.6|29586.4|29546.4|29586.4|29546.4|29576.4|29536.4|1
1586401800000|2020-04-09 03:10:00|29583.6|29543.6|29576.5|29536.5|29583.6|29543.6|29571.5|29531.5|4
1586402100000|2020-04-09 03:15:00|29571.5|29531.5|29581.5|29541.5|29581.5|29541.5|29568.7|29528.7|7
1586402400000|2020-04-09 03:20:00|29586.5|29546.5|29571.5|29531.5|29586.5|29546.5|29571.5|29531.5|6
1586402700000|2020-04-09 03:25:00|29568.7|29528.7|29571.5|29531.5|29573.7|29533.7|29566.5|29526.5|0
1586403000000|2020-04-09 03:30:00|29568.7|29528.7|29581.6|29541.6|29581.6|29541.6|29568.7|29528.7|0
1586403300000|2020-04-09 03:35:00|29578.8|29538.8|29573.8|29533.8|29578.8|29538.8|29573.8|29533.8|0
1586403600000|2020-04-09 03:40:00|29578.8|29538.8|29573.8|29533.8|29578.8|29538.8|29573.8|29533.8|0
1586403900000|2020-04-09 03:45:00|29576.6|29536.6|29586.6|29546.6|29586.6|29546.6|29573.8|29533.8|2
1586404200000|2020-04-09 03:50:00|29586.7|29546.7|29586.7|29546.7|29586.7|29546.7|29586.7|29546.7|13
1586404800000|2020-04-09 04:00:00|29581.7|29541.7|29581.7|29541.7|29586.7|29546.7|29581.7|29541.7|3
1586405100000|2020-04-09 04:05:00|29576.7|29536.7|29578.9|29538.9|29586.7|29546.7|29576.7|29536.7|1
1586405400000|2020-04-09 04:10:00|29581.1|29541.1|29581.8|29541.8|29581.8|29541.8|29576.8|29536.8|1
1586405700000|2020-04-09 04:15:00|29576.8|29536.8|29579|29539|29586.8|29546.8|29576.8|29536.8|1
1586406000000|2020-04-09 04:20:00|29576.8|29536.8|29576.8|29536.8|29579|29539|29576.8|29536.8|1
1586406300000|2020-04-09 04:25:00|29579|29539|29579|29539|29586.9|29546.9|29576.8|29536.8|1
1586406600000|2020-04-09 04:30:00|29579.1|29539.1|29584.1|29544.1|29586.9|29546.9|29576.9|29536.9|2
1586406900000|2020-04-09 04:35:00|29586.9|29546.9|29586.9|29546.9|29586.9|29546.9|29586.9|29546.9|0
1586407200000|2020-04-09 04:40:00|29591.3|29551.3|29589.1|29549.1|29591.3|29551.3|29589.1|29549.1|0
1586407500000|2020-04-09 04:45:00|29591.3|29551.3|29589.2|29549.2|29591.3|29551.3|29589.1|29549.1|0
1586407800000|2020-04-09 04:50:00|29592|29552|29587|29547|29597|29557|29587|29547|6
1586408100000|2020-04-09 04:55:00|29597|29557|29592|29552|29597|29557|29592|29552|10
1586408400000|2020-04-09 05:00:00|29589.2|29549.2|29592|29552|29594.2|29554.2|29589.2|29549.2|0
1586408700000|2020-04-09 05:05:00|29587|29547|29594.3|29554.3|29594.3|29554.3|29587|29547|7
1586409000000|2020-04-09 05:10:00|29597.1|29557.1|29587.1|29547.1|29597.1|29557.1|29587.1|29547.1|2
1586409300000|2020-04-09 05:15:00|29589.3|29549.3|29592.1|29552.1|29594.3|29554.3|29587.1|29547.1|2
1586409600000|2020-04-09 05:20:00|29589.3|29549.3|29589.3|29549.3|29589.3|29549.3|29587.1|29547.1|4
1586409900000|2020-04-09 05:25:00|29587.1|29547.1|29589.4|29549.4|29589.4|29549.4|29587.1|29547.1|5
1586410200000|2020-04-09 05:30:00|29591.6|29551.6|29594.4|29554.4|29609.4|29569.4|29589.4|29549.4|9
1586410500000|2020-04-09 05:35:00|29591.6|29551.6|29587.2|29547.2|29594.4|29554.4|29587.2|29547.2|1
1586410800000|2020-04-09 05:40:00|29579.4|29539.4|29577.2|29537.2|29587.2|29547.2|29567.2|29527.2|14
1586411100000|2020-04-09 05:45:00|29577.3|29537.3|29574.5|29534.5|29577.3|29537.3|29567.3|29527.3|6
1586411400000|2020-04-09 05:50:00|29572.3|29532.3|29577.3|29537.3|29577.3|29537.3|29569.5|29529.5|3
1586411700000|2020-04-09 05:55:00|29571.7|29531.7|29567.3|29527.3|29574.5|29534.5|29567.3|29527.3|3
1586412000000|2020-04-09 06:00:00|29564.5|29524.5|29572.3|29532.3|29574.5|29534.5|29561.7|29521.7|4
1586412300000|2020-04-09 06:05:00|29574.5|29534.5|29577.4|29537.4|29584.6|29544.6|29572.4|29532.4|1
1586412600000|2020-04-09 06:10:00|29572.4|29532.4|29587.4|29547.4|29593|29553|29564.6|29524.6|43
1586412900000|2020-04-09 06:15:00|29582.4|29542.4|29573|29533|29587.4|29547.4|29573|29533|14
1586413200000|2020-04-09 06:20:00|29575.2|29535.2|29573|29533|29578|29538|29573|29533|7
1586413500000|2020-04-09 06:25:00|29575.2|29535.2|29573.1|29533.1|29583.1|29543.1|29573|29533|10
1586413800000|2020-04-09 06:30:00|29570.3|29530.3|29567.5|29527.5|29573.1|29533.1|29567.5|29527.5|1
1586414100000|2020-04-09 06:35:00|29573.1|29533.1|29568.1|29528.1|29573.1|29533.1|29563.1|29523.1|2
1586414400000|2020-04-09 06:40:00|29570.9|29530.9|29573.1|29533.1|29573.1|29533.1|29565.3|29525.3|1
1586414700000|2020-04-09 06:45:00|29568.1|29528.1|29563.2|29523.2|29570.4|29530.4|29563.2|29523.2|0
1586415000000|2020-04-09 06:50:00|29567.6|29527.6|29560.4|29520.4|29567.6|29527.6|29558.2|29518.2|7
1586415300000|2020-04-09 06:55:00|29563.2|29523.2|29560.4|29520.4|29563.2|29523.2|29560.4|29520.4|0
1586415600000|2020-04-09 07:00:00|29563.2|29523.2|29563.2|29523.2|29567.6|29527.6|29557.6|29517.6|4
1586415900000|2020-04-09 07:05:00|29563.3|29523.3|29547.7|29507.7|29565.5|29525.5|29544.9|29504.9|22
1586416200000|2020-04-09 07:10:00|29544.9|29504.9|29544.9|29504.9|29544.9|29504.9|29542.1|29502.1|4
1586416500000|2020-04-09 07:15:00|29547.7|29507.7|29557.7|29517.7|29557.7|29517.7|29539.9|29499.9|14
1586416800000|2020-04-09 07:20:00|29562.1|29522.1|29565|29525|29567.8|29527.8|29562.1|29522.1|5
1586417100000|2020-04-09 07:25:00|29562.2|29522.2|29549.4|29509.4|29567.8|29527.8|29546.6|29506.6|51
1586417400000|2020-04-09 07:30:00|29546.6|29506.6|29546.6|29506.6|29552.2|29512.2|29544.4|29504.4|11
1586417700000|2020-04-09 07:35:00|29542.2|29502.2|29539.4|29499.4|29542.2|29502.2|29532.2|29492.2|17
1586418000000|2020-04-09 07:40:00|29537.2|29497.2|29542.3|29502.3|29542.3|29502.3|29532.2|29492.2|16
1586418300000|2020-04-09 07:45:00|29539.5|29499.5|29542.3|29502.3|29542.3|29502.3|29532.3|29492.3|12
1586418600000|2020-04-09 07:50:00|29537.3|29497.3|29537.3|29497.3|29542.3|29502.3|29532.3|29492.3|15
1586418900000|2020-04-09 07:55:00|29542.3|29502.3|29542.3|29502.3|29542.3|29502.3|29539.5|29499.5|11
1586419200000|2020-04-09 08:00:00|29544.6|29504.6|29539.6|29499.6|29546.8|29506.8|29536.8|29496.8|12
1586419500000|2020-04-09 08:05:00|29536.8|29496.8|29539.6|29499.6|29542.4|29502.4|29536.8|29496.8|19
1586419800000|2020-04-09 08:10:00|29544.6|29504.6|29536.8|29496.8|29544.6|29504.6|29536.8|29496.8|6
1586420100000|2020-04-09 08:15:00|29536.9|29496.9|29532.5|29492.5|29536.9|29496.9|29532.4|29492.4|35
1586420400000|2020-04-09 08:20:00|29542.5|29502.5|29532.5|29492.5|29542.5|29502.5|29532.5|29492.5|19
1586420700000|2020-04-09 08:25:00|29528.1|29488.1|29534.7|29494.7|29542.5|29502.5|29528.1|29488.1|32
1586421000000|2020-04-09 08:30:00|29536.9|29496.9|29534.7|29494.7|29536.9|29496.9|29534.7|29494.7|7
1586421300000|2020-04-09 08:35:00|29537|29497|29532.6|29492.6|29537|29497|29532.6|29492.6|7
1586421600000|2020-04-09 08:40:00|29534.8|29494.8|29534.8|29494.8|29534.8|29494.8|29532.6|29492.6|19
1586421900000|2020-04-09 08:45:00|29537|29497|29539.8|29499.8|29542.6|29502.6|29534.8|29494.8|27
1586422200000|2020-04-09 08:50:00|29542.6|29502.6|29544.8|29504.8|29552.6|29512.6|29537|29497|43
1586422500000|2020-04-09 08:55:00|29547.6|29507.6|29534.9|29494.9|29549.9|29509.9|29534.9|29494.9|10
1586422800000|2020-04-09 09:00:00|29537.1|29497.1|29539.9|29499.9|29550.5|29510.5|29537.1|29497.1|20
1586423100000|2020-04-09 09:05:00|29542.7|29502.7|29539.9|29499.9|29542.7|29502.7|29539.9|29499.9|12
1586423400000|2020-04-09 09:10:00|29542.7|29502.7|29557.2|29517.2|29559.9|29519.9|29539.9|29499.9|9
1586423700000|2020-04-09 09:15:00|29562.2|29522.2|29559.4|29519.4|29567.2|29527.2|29557.2|29517.2|77
1586424000000|2020-04-09 09:20:00|29561.6|29521.6|29574.4|29534.4|29582.2|29542.2|29551.6|29511.6|36
1586424300000|2020-04-09 09:25:00|29577.2|29537.2|29574.5|29534.5|29581.6|29541.6|29571.6|29531.6|36
1586424600000|2020-04-09 09:30:00|29579.5|29539.5|29571.7|29531.7|29586.7|29546.7|29571.7|29531.7|14
1586424900000|2020-04-09 09:35:00|29568.9|29528.9|29551.7|29511.7|29568.9|29528.9|29551.7|29511.7|24
1586425200000|2020-04-09 09:40:00|29553.9|29513.9|29544|29504|29556.2|29516.2|29544|29504|15
1586425500000|2020-04-09 09:45:00|29546.2|29506.2|29556.8|29516.8|29569.6|29529.6|29544|29504|19
1586425800000|2020-04-09 09:50:00|29559.6|29519.6|29551.8|29511.8|29559.6|29519.6|29541.8|29501.8|17
1586426100000|2020-04-09 09:55:00|29554.6|29514.6|29554|29514|29561.8|29521.8|29551.8|29511.8|10
1586426400000|2020-04-09 10:00:00|29554.1|29514.1|29546.3|29506.3|29554.1|29514.1|29546.3|29506.3|7
1586426700000|2020-04-09 10:05:00|29551.9|29511.9|29561.9|29521.9|29569.7|29529.7|29551.9|29511.9|37
1586427000000|2020-04-09 10:10:00|29556.9|29516.9|29583.6|29543.6|29588.6|29548.6|29551.9|29511.9|100
1586427300000|2020-04-09 10:15:00|29585.8|29545.8|29570.9|29530.9|29585.8|29545.8|29557.5|29517.5|53
1586427600000|2020-04-09 10:20:00|29568.1|29528.1|29578.7|29538.7|29580.9|29540.9|29563.1|29523.1|72
1586427900000|2020-04-09 10:25:00|29586.5|29546.5|29579.3|29539.3|29591.5|29551.5|29579.3|29539.3|223
1586428200000|2020-04-09 10:30:00|29584.3|29544.3|29574.3|29534.3|29589.3|29549.3|29574.3|29534.3|31
1586428500000|2020-04-09 10:35:00|29568.7|29528.7|29577.1|29537.1|29584.3|29544.3|29568.7|29528.7|40
1586428800000|2020-04-09 10:40:00|29574.3|29534.3|29579.4|29539.4|29587.1|29547.1|29574.3|29534.3|39
1586429100000|2020-04-09 10:45:00|29584.4|29544.4|29589.4|29549.4|29594.4|29554.4|29579.4|29539.4|8
1586429400000|2020-04-09 10:50:00|29594.4|29554.4|29574.4|29534.4|29617.2|29577.2|29574.4|29534.4|133
1586429700000|2020-04-09 10:55:00|29584.4|29544.4|29579.4|29539.4|29584.4|29544.4|29576.6|29536.6|38
1586430000000|2020-04-09 11:00:00|29581.7|29541.7|29579.5|29539.5|29584.5|29544.5|29568.9|29528.9|27
1586430300000|2020-04-09 11:05:00|29584.5|29544.5|29576.7|29536.7|29594.5|29554.5|29568.9|29528.9|26
1586430600000|2020-04-09 11:10:00|29573.9|29533.9|29574.5|29534.5|29576.7|29536.7|29571.7|29531.7|5
1586430900000|2020-04-09 11:15:00|29576.7|29536.7|29574.5|29534.5|29576.7|29536.7|29571.7|29531.7|19
1586431200000|2020-04-09 11:20:00|29571.8|29531.8|29576.8|29536.8|29590.1|29550.1|29567.3|29527.3|104
1586431500000|2020-04-09 11:25:00|29571.8|29531.8|29559|29519|29571.8|29531.8|29551.8|29511.8|39
1586431800000|2020-04-09 11:30:00|29549|29509|29549|29509|29569|29529|29549|29509|77
1586432100000|2020-04-09 11:35:00|29539|29499|29561.3|29521.3|29566.3|29526.3|29539|29499|62
1586432400000|2020-04-09 11:40:00|29563.5|29523.5|29551.3|29511.3|29563.5|29523.5|29551.3|29511.3|51
1586432700000|2020-04-09 11:45:00|29553.5|29513.5|29559.1|29519.1|29569.1|29529.1|29551.3|29511.3|43
1586433000000|2020-04-09 11:50:00|29561.3|29521.3|29551.4|29511.4|29561.4|29521.4|29551.4|29511.4|45
1586433300000|2020-04-09 11:55:00|29553.6|29513.6|29551.4|29511.4|29553.6|29513.6|29543.6|29503.6|53
1586433600000|2020-04-09 12:00:00|29548.6|29508.6|29533.6|29493.6|29548.6|29508.6|29529.2|29489.2|59
1586433900000|2020-04-09 12:05:00|29531.4|29491.4|29538.1|29498.1|29543.1|29503.1|29528.1|29488.1|120
1586434200000|2020-04-09 12:10:00|29528.1|29488.1|29525.9|29485.9|29528.1|29488.1|29518.1|29478.1|33
1586434500000|2020-04-09 12:15:00|29523.7|29483.7|29528.7|29488.7|29533.7|29493.7|29523.7|29483.7|35
1586434800000|2020-04-09 12:20:00|29530.9|29490.9|29539.9|29499.9|29542.1|29502.1|29528.7|29488.7|101
1586435100000|2020-04-09 12:25:00|29542.1|29502.1|29537.1|29497.1|29549.3|29509.3|29529.3|29489.3|20
1586435400000|2020-04-09 12:30:00|29534.3|29494.3|29532.1|29492.1|29539.9|29499.9|29519.3|29479.3|54
1586435700000|2020-04-09 12:35:00|29529.4|29489.4|29519.4|29479.4|29532.1|29492.1|29519.4|29479.4|26
1586436000000|2020-04-09 12:40:00|29527.2|29487.2|29523.8|29483.8|29527.2|29487.2|29513.8|29473.8|80
1586439000000|2020-04-09 13:30:00|29524.1|29484.1|29371.3|29331.3|29538|29498|29368.6|29328.6|1057
1586439300000|2020-04-09 13:35:00|29374.1|29334.1|29385.2|29345.2|29394.1|29354.1|29364.1|29324.1|473
1586439600000|2020-04-09 13:40:00|29382.5|29342.5|29408|29368|29410.8|29370.8|29372.5|29332.5|369
1586439900000|2020-04-09 13:45:00|29410.8|29370.8|29388.1|29348.1|29410.8|29370.8|29380.3|29340.3|292
1586440200000|2020-04-09 13:50:00|29385.3|29345.3|29354.2|29314.2|29390.8|29350.8|29348.7|29308.7|568
1586440500000|2020-04-09 13:55:00|29348.7|29308.7|29369.8|29329.8|29379.8|29339.8|29348.7|29308.7|364
1586440800000|2020-04-09 14:00:00|29367|29327|29354.3|29314.3|29369.8|29329.8|29348.7|29308.7|173
1586441100000|2020-04-09 14:05:00|29357|29317|29344.3|29304.3|29359.8|29319.8|29338.7|29298.7|272
1586441400000|2020-04-09 14:10:00|29354.3|29314.3|29361.6|29321.6|29368.8|29328.8|29341.5|29301.5|318
1586441700000|2020-04-09 14:15:00|29364.3|29324.3|29356.6|29316.6|29364.3|29324.3|29351.6|29311.6|336
1586442000000|2020-04-09 14:20:00|29358.8|29318.8|29374.4|29334.4|29374.4|29334.4|29351.6|29311.6|562
1586442300000|2020-04-09 14:25:00|29371.6|29331.6|29383.3|29343.3|29383.3|29343.3|29358.8|29318.8|673
1586442600000|2020-04-09 14:30:00|29378.9|29338.9|29378.9|29338.9|29394.4|29354.4|29363.3|29323.3|401
1586442900000|2020-04-09 14:35:00|29374.4|29334.4|29368.9|29328.9|29378.9|29338.9|29353.4|29313.4|558
1586443200000|2020-04-09 14:40:00|29366.7|29326.7|29377.3|29337.3|29384.5|29344.5|29361.7|29321.7|237
1586443500000|2020-04-09 14:45:00|29384.5|29344.5|29404.5|29364.5|29424.5|29384.5|29374.5|29334.5|261
1586443800000|2020-04-09 14:50:00|29406.7|29366.7|29407.3|29367.3|29430.1|29390.1|29404.5|29364.5|464
1586444100000|2020-04-09 14:55:00|29410.1|29370.1|29425.1|29385.1|29430.1|29390.1|29402.3|29362.3|212
1586444400000|2020-04-09 15:00:00|29427.3|29387.3|29470.1|29430.1|29480.1|29440.1|29420.1|29380.1|344
1586444700000|2020-04-09 15:05:00|29475.7|29435.7|29505.7|29465.7|29521.2|29481.2|29462.9|29422.9|730
1586445000000|2020-04-09 15:10:00|29511.2|29471.2|29645.7|29605.7|29666.8|29626.8|29505.7|29465.7|417
1586445300000|2020-04-09 15:15:00|29651.3|29611.3|29588.5|29548.5|29651.3|29611.3|29563|29523|476
1586445600000|2020-04-09 15:20:00|29596.3|29556.3|29630.8|29590.8|29641.3|29601.3|29596.3|29556.3|385
1586445900000|2020-04-09 15:25:00|29633|29593|29681.3|29641.3|29720.8|29680.8|29625.8|29585.8|335
1586446200000|2020-04-09 15:30:00|29678.6|29638.6|29676.4|29636.4|29678.6|29638.6|29595.8|29555.8|217
1586446500000|2020-04-09 15:35:00|29673.6|29633.6|29678.6|29638.6|29688.6|29648.6|29643.1|29603.1|315
1586446800000|2020-04-09 15:40:00|29681.4|29641.4|29711.4|29671.4|29711.4|29671.4|29643.6|29603.6|619
1586447100000|2020-04-09 15:45:00|29705.9|29665.9|29675.9|29635.9|29711.4|29671.4|29665.9|29625.9|221
1586447400000|2020-04-09 15:50:00|29673.7|29633.7|29658.7|29618.7|29688.7|29648.7|29655.9|29615.9|325
1586447700000|2020-04-09 15:55:00|29655.9|29615.9|29655.9|29615.9|29670.4|29630.4|29605.4|29565.4|499
1586448000000|2020-04-09 16:00:00|29650.9|29610.9|29634.9|29594.9|29650.9|29610.9|29522.1|29482.1|681
1586448300000|2020-04-09 16:05:00|29627.1|29587.1|29622.2|29582.2|29629.9|29589.9|29564.9|29524.9|154
1586448600000|2020-04-09 16:10:00|29619.9|29579.9|29637.2|29597.2|29659.4|29619.4|29612.2|29572.2|164
1586448900000|2020-04-09 16:15:00|29634.4|29594.4|29614.5|29574.5|29655|29615|29599.4|29559.4|329
1586449200000|2020-04-09 16:20:00|29612.2|29572.2|29591.7|29551.7|29617.2|29577.2|29578.9|29538.9|328
1586449500000|2020-04-09 16:25:00|29593.9|29553.9|29564|29524|29594|29554|29559|29519|105
1586449800000|2020-04-09 16:30:00|29556.7|29516.7|29467.4|29427.4|29564|29524|29464.6|29424.6|1049
1586450100000|2020-04-09 16:35:00|29464.6|29424.6|29511.8|29471.8|29519.6|29479.6|29451.9|29411.9|749
1586450400000|2020-04-09 16:40:00|29509|29469|29514.1|29474.1|29526.8|29486.8|29486.3|29446.3|268
1586450700000|2020-04-09 16:45:00|29516.3|29476.3|29559.6|29519.6|29585.1|29545.1|29511.8|29471.8|321
1586451000000|2020-04-09 16:50:00|29562.4|29522.4|29509.6|29469.6|29572.4|29532.4|29509.6|29469.6|102
1586451300000|2020-04-09 16:55:00|29511.9|29471.9|29516.9|29476.9|29536.9|29496.9|29509.6|29469.6|104
1586451600000|2020-04-09 17:00:00|29519.7|29479.7|29496.4|29456.4|29529.7|29489.7|29491.4|29451.4|246
1586451900000|2020-04-09 17:05:00|29488.6|29448.6|29483.1|29443.1|29488.7|29448.7|29465.9|29425.9|441
1586452200000|2020-04-09 17:10:00|29480.4|29440.4|29465.9|29425.9|29483.2|29443.2|29453.1|29413.1|325
1586452500000|2020-04-09 17:15:00|29473.2|29433.2|29470.4|29430.4|29493.2|29453.2|29465.9|29425.9|218
1586452800000|2020-04-09 17:20:00|29480.4|29440.4|29468.7|29428.7|29498.7|29458.7|29466|29426|499
1586453100000|2020-04-09 17:25:00|29468.8|29428.8|29496.5|29456.5|29504.3|29464.3|29463.8|29423.8|354
1586453400000|2020-04-09 17:30:00|29498.8|29458.8|29496|29456|29517.1|29477.1|29491.6|29451.6|270
1586453700000|2020-04-09 17:35:00|29498.8|29458.8|29491.1|29451.1|29518.8|29478.8|29488.8|29448.8|117
1586454000000|2020-04-09 17:40:00|29496.1|29456.1|29478.9|29438.9|29518.8|29478.8|29455.6|29415.6|335
1586454300000|2020-04-09 17:45:00|29483.3|29443.3|29471.1|29431.1|29483.3|29443.3|29455.6|29415.6|163
1586454600000|2020-04-09 17:50:00|29468.4|29428.4|29483.4|29443.4|29486.2|29446.2|29453.4|29413.4|217
1586454900000|2020-04-09 17:55:00|29480.6|29440.6|29510.7|29470.7|29520.6|29480.6|29477.9|29437.9|147
1586455200000|2020-04-09 18:00:00|29513.4|29473.4|29487.9|29447.9|29530.7|29490.7|29477.9|29437.9|369
1586455500000|2020-04-09 18:05:00|29485.2|29445.2|29515.7|29475.7|29528|29488|29472.4|29432.4|577
1586455800000|2020-04-09 18:10:00|29520.7|29480.7|29438|29398|29598|29558|29438|29398|3050
1586456100000|2020-04-09 18:15:00|29443|29403|29540.3|29500.3|29572.5|29532.5|29440.8|29400.8|981
1586736000000|2020-04-13 00:00:00|29565.2|29525.2|29640.2|29600.2|29685.2|29645.2|29555.2|29515.2|252
1586736300000|2020-04-13 00:05:00|29637.7|29597.7|29650.2|29610.2|29670.2|29630.2|29625.2|29585.2|42
1586736600000|2020-04-13 00:10:00|29655.2|29615.2|29635.3|29595.3|29660.3|29620.3|29625.3|29585.3|82
1586736900000|2020-04-13 00:15:00|29640.3|29600.3|29650.3|29610.3|29655.3|29615.3|29640.3|29600.3|21
1586737200000|2020-04-13 00:20:00|29647.8|29607.8|29645.3|29605.3|29660.3|29620.3|29642.8|29602.8|57
1586737500000|2020-04-13 00:25:00|29652.8|29612.8|29652.9|29612.9|29655.3|29615.3|29627.8|29587.8|25
1586737800000|2020-04-13 00:30:00|29655.4|29615.4|29650.4|29610.4|29657.9|29617.9|29642.9|29602.9|8
1586738100000|2020-04-13 00:35:00|29655.4|29615.4|29647.9|29607.9|29657.9|29617.9|29645.4|29605.4|13
1586738400000|2020-04-13 00:40:00|29645.4|29605.4|29640.5|29600.5|29647.9|29607.9|29638|29598|10
1586738700000|2020-04-13 00:45:00|29638|29598|29630.5|29590.5|29638|29598|29625.5|29585.5|5
1586739000000|2020-04-13 00:50:00|29625.5|29585.5|29600.5|29560.5|29630.5|29590.5|29585.5|29545.5|15
1586739300000|2020-04-13 00:55:00|29598|29558|29605.5|29565.5|29605.5|29565.5|29595.5|29555.5|2
1586739600000|2020-04-13 01:00:00|29603.1|29563.1|29610.6|29570.6|29633.1|29593.1|29603.1|29563.1|24
1586739900000|2020-04-13 01:05:00|29605.6|29565.6|29610.6|29570.6|29615.6|29575.6|29605.6|29565.6|3
1586740200000|2020-04-13 01:10:00|29615.6|29575.6|29578.1|29538.1|29615.6|29575.6|29575.6|29535.6|4
1586740500000|2020-04-13 01:15:00|29575.6|29535.6|29578.2|29538.2|29585.7|29545.7|29568.2|29528.2|5
1586740800000|2020-04-13 01:20:00|29580.7|29540.7|29580.7|29540.7|29580.7|29540.7|29578.2|29538.2|2
1586741100000|2020-04-13 01:25:00|29588.2|29548.2|29565.7|29525.7|29590.7|29550.7|29558.2|29518.2|15
1586741400000|2020-04-13 01:30:00|29560.7|29520.7|29575.8|29535.8|29575.8|29535.8|29555.7|29515.7|5
1586741700000|2020-04-13 01:35:00|29578.3|29538.3|29598.3|29558.3|29598.3|29558.3|29578.3|29538.3|2
1586742000000|2020-04-13 01:40:00|29600.8|29560.8|29580.8|29540.8|29600.8|29560.8|29578.3|29538.3|12
1586742300000|2020-04-13 01:45:00|29578.3|29538.3|29565.9|29525.9|29578.3|29538.3|29555.8|29515.8|15
1586742600000|2020-04-13 01:50:00|29563.4|29523.4|29568.4|29528.4|29568.4|29528.4|29555.9|29515.9|5
1586742900000|2020-04-13 01:55:00|29570.9|29530.9|29568.4|29528.4|29570.9|29530.9|29568.4|29528.4|0
1586743200000|2020-04-13 02:00:00|29560.9|29520.9|29558.4|29518.4|29560.9|29520.9|29555.9|29515.9|3
1586743500000|2020-04-13 02:05:00|29555.9|29515.9|29526|29486|29555.9|29515.9|29518.5|29478.5|16
1586743800000|2020-04-13 02:10:00|29523.5|29483.5|29538.5|29498.5|29538.5|29498.5|29523.5|29483.5|2
1586744100000|2020-04-13 02:15:00|29531|29491|29533.5|29493.5|29536|29496|29528.5|29488.5|3
1586744400000|2020-04-13 02:20:00|29536|29496|29538.6|29498.6|29548.5|29508.5|29536|29496|6
1586744700000|2020-04-13 02:25:00|29546.1|29506.1|29548.6|29508.6|29548.6|29508.6|29546.1|29506.1|0
1586745000000|2020-04-13 02:30:00|29551.1|29511.1|29548.6|29508.6|29558.6|29518.6|29546.1|29506.1|2
1586745300000|2020-04-13 02:35:00|29556.1|29516.1|29556.1|29516.1|29558.6|29518.6|29548.6|29508.6|3
1586745600000|2020-04-13 02:40:00|29558.6|29518.6|29558.7|29518.7|29561.1|29521.1|29553.7|29513.7|4
1586745900000|2020-04-13 02:45:00|29556.2|29516.2|29558.7|29518.7|29561.2|29521.2|29548.7|29508.7|4
1586746200000|2020-04-13 02:50:00|29556.2|29516.2|29551.2|29511.2|29561.2|29521.2|29551.2|29511.2|1
1586746500000|2020-04-13 02:55:00|29553.7|29513.7|29558.8|29518.8|29558.8|29518.8|29553.7|29513.7|0
1586746800000|2020-04-13 03:00:00|29553.8|29513.8|29548.8|29508.8|29553.8|29513.8|29548.8|29508.8|0
1586747100000|2020-04-13 03:05:00|29543.8|29503.8|29551.3|29511.3|29551.3|29511.3|29543.8|29503.8|0
1586747400000|2020-04-13 03:10:00|29548.8|29508.8|29548.9|29508.9|29548.9|29508.9|29541.3|29501.3|1
1586747700000|2020-04-13 03:15:00|29546.4|29506.4|29546.4|29506.4|29546.4|29506.4|29546.4|29506.4|0
1586748000000|2020-04-13 03:20:00|29558.9|29518.9|29571.4|29531.4|29573.9|29533.9|29558.9|29518.9|28
1586748300000|2020-04-13 03:25:00|29573.9|29533.9|29571.4|29531.4|29573.9|29533.9|29561.4|29521.4|22
1586748600000|2020-04-13 03:30:00|29573.9|29533.9|29571.5|29531.5|29576.4|29536.4|29559|29519|19
1586748900000|2020-04-13 03:35:00|29569|29529|29569|29529|29571.5|29531.5|29566.5|29526.5|3
1586749200000|2020-04-13 03:40:00|29571.5|29531.5|29559|29519|29571.5|29531.5|29559|29519|1
1586749500000|2020-04-13 03:45:00|29561.6|29521.6|29566.6|29526.6|29569.1|29529.1|29556.6|29516.6|1
1586749800000|2020-04-13 03:50:00|29564.1|29524.1|29561.6|29521.6|29566.6|29526.6|29561.6|29521.6|2
1586750100000|2020-04-13 03:55:00|29564.1|29524.1|29571.6|29531.6|29576.6|29536.6|29564.1|29524.1|0
1586750400000|2020-04-13 04:00:00|29571.7|29531.7|29569.2|29529.2|29571.7|29531.7|29569.2|29529.2|0
1586750700000|2020-04-13 04:05:00|29566.7|29526.7|29559.2|29519.2|29566.7|29526.7|29556.7|29516.7|2
1586751000000|2020-04-13 04:10:00|29561.7|29521.7|29561.7|29521.7|29561.7|29521.7|29559.2|29519.2|1
1586751300000|2020-04-13 04:15:00|29559.2|29519.2|29556.8|29516.8|29561.7|29521.7|29556.7|29516.7|0
1586751600000|2020-04-13 04:20:00|29559.2|29519.2|29531.8|29491.8|29559.3|29519.3|29521.8|29481.8|35
1586751900000|2020-04-13 04:25:00|29529.3|29489.3|29539.3|29499.3|29539.3|29499.3|29529.3|29489.3|0
1586752200000|2020-04-13 04:30:00|29541.8|29501.8|29526.8|29486.8|29541.8|29501.8|29526.8|29486.8|1
1586752500000|2020-04-13 04:35:00|29526.9|29486.9|29576.8|29536.8|29576.8|29536.8|29519.3|29479.3|22
1586752800000|2020-04-13 04:40:00|29579.4|29539.4|29561.9|29521.9|29579.4|29539.4|29561.9|29521.9|3
1586753100000|2020-04-13 04:45:00|29566.9|29526.9|29576.9|29536.9|29576.9|29536.9|29561.9|29521.9|1
1586753400000|2020-04-13 04:50:00|29577|29537|29579.5|29539.5|29579.5|29539.5|29577|29537|2
1586753700000|2020-04-13 04:55:00|29581.9|29541.9|29582|29542|29587|29547|29577|29537|1
1586754000000|2020-04-13 05:00:00|29584.5|29544.5|29579.5|29539.5|29587|29547|29579.5|29539.5|0
1586754300000|2020-04-13 05:05:00|29577|29537|29562.1|29522.1|29592|29552|29562.1|29522.1|5
1586754600000|2020-04-13 05:10:00|29557.1|29517.1|29557.1|29517.1|29557.1|29517.1|29552.1|29512.1|2
1586754900000|2020-04-13 05:15:00|29554.6|29514.6|29542.1|29502.1|29557.1|29517.1|29537.1|29497.1|24
1586755200000|2020-04-13 05:20:00|29539.6|29499.6|29539.6|29499.6|29552.1|29512.1|29539.6|29499.6|3
1586755500000|2020-04-13 05:25:00|29537.2|29497.2|29529.7|29489.7|29537.2|29497.2|29529.6|29489.6|0
1586755800000|2020-04-13 05:30:00|29527.2|29487.2|29549.7|29509.7|29554.7|29514.7|29519.7|29479.7|2
1586756100000|2020-04-13 05:35:00|29552.2|29512.2|29557.2|29517.2|29559.7|29519.7|29549.7|29509.7|0
1586756400000|2020-04-13 05:40:00|29557.3|29517.3|29554.8|29514.8|29557.3|29517.3|29547.3|29507.3|1
1586756700000|2020-04-13 05:45:00|29557.2|29517.2|29552.3|29512.3|29564.8|29524.8|29549.8|29509.8|2
1586757000000|2020-04-13 05:50:00|29549.8|29509.8|29564.8|29524.8|29564.8|29524.8|29539.8|29499.8|4
1586757300000|2020-04-13 05:55:00|29562.3|29522.3|29554.8|29514.8|29562.3|29522.3|29549.8|29509.8|0
1586757600000|2020-04-13 06:00:00|29557.4|29517.4|29564.9|29524.9|29564.9|29524.9|29554.9|29514.9|0
1586757900000|2020-04-13 06:05:00|29567.4|29527.4|29559.9|29519.9|29569.9|29529.9|29557.4|29517.4|1
1586758200000|2020-04-13 06:10:00|29562.4|29522.4|29559.9|29519.9|29569.9|29529.9|29552.4|29512.4|2
1586758500000|2020-04-13 06:15:00|29557.4|29517.4|29552.5|29512.5|29557.5|29517.5|29549.9|29509.9|0
1586758800000|2020-04-13 06:20:00|29550|29510|29550|29510|29562.5|29522.5|29547.5|29507.5|12
1586759100000|2020-04-13 06:25:00|29552.5|29512.5|29547.5|29507.5|29555|29515|29547.5|29507.5|0
1586759400000|2020-04-13 06:30:00|29542.5|29502.5|29522.5|29482.5|29542.5|29502.5|29522.5|29482.5|8
1586759700000|2020-04-13 06:35:00|29527.6|29487.6|29570.1|29530.1|29570.1|29530.1|29527.6|29487.6|8
1586760000000|2020-04-13 06:40:00|29572.7|29532.7|29592.7|29552.7|29592.7|29552.7|29565.1|29525.1|104
1586760300000|2020-04-13 06:45:00|29595.2|29555.2|29627.7|29587.7|29627.7|29587.7|29595.2|29555.2|10
1586760600000|2020-04-13 06:50:00|29625.2|29585.2|29587.7|29547.7|29627.7|29587.7|29587.7|29547.7|5
1586760900000|2020-04-13 06:55:00|29590.2|29550.2|29587.7|29547.7|29592.7|29552.7|29580.2|29540.2|3
1586761200000|2020-04-13 07:00:00|29590.2|29550.2|29575.2|29535.2|29600.2|29560.2|29570.2|29530.2|18
1586761500000|2020-04-13 07:05:00|29577.7|29537.7|29592.7|29552.7|29592.7|29552.7|29560.2|29520.2|24
1586761800000|2020-04-13 07:10:00|29590.3|29550.3|29562.8|29522.8|29590.3|29550.3|29562.8|29522.8|15
1586762100000|2020-04-13 07:15:00|29565.3|29525.3|29585.3|29545.3|29590.3|29550.3|29562.8|29522.8|2
1586762400000|2020-04-13 07:20:00|29582.8|29542.8|29592.8|29552.8|29600.3|29560.3|29582.8|29542.8|8
1586762700000|2020-04-13 07:25:00|29587.9|29547.9|29570.4|29530.4|29592.8|29552.8|29570.4|29530.4|26
1586763000000|2020-04-13 07:30:00|29567.9|29527.9|29557.9|29517.9|29567.9|29527.9|29557.9|29517.9|0
1586763300000|2020-04-13 07:35:00|29552.9|29512.9|29548|29508|29558|29518|29547.9|29507.9|10
1586763600000|2020-04-13 07:40:00|29545.5|29505.5|29573|29533|29590.5|29550.5|29543|29503|41
1586763900000|2020-04-13 07:45:00|29570.5|29530.5|29570.5|29530.5|29570.5|29530.5|29570.5|29530.5|0
1586764200000|2020-04-13 07:50:00|29573|29533|29570.5|29530.5|29573|29533|29570.5|29530.5|1
1586764500000|2020-04-13 07:55:00|29568.1|29528.1|29555.6|29515.6|29568.1|29528.1|29555.6|29515.6|109
1586764800000|2020-04-13 08:00:00|29558.1|29518.1|29568.1|29528.1|29568.1|29528.1|29555.6|29515.6|6
1586765100000|2020-04-13 08:05:00|29565.7|29525.7|29575.7|29535.7|29578.1|29538.1|29558.1|29518.1|2
1586765400000|2020-04-13 08:10:00|29573.2|29533.2|29598.2|29558.2|29598.2|29558.2|29570.7|29530.7|1
1586765700000|2020-04-13 08:15:00|29595.7|29555.7|29620.7|29580.7|29620.7|29580.7|29595.7|29555.7|6
1586766000000|2020-04-13 08:20:00|29623.2|29583.2|29605.8|29565.8|29625.7|29585.7|29605.8|29565.8|7
1586766300000|2020-04-13 08:25:00|29603.3|29563.3|29593.3|29553.3|29618.3|29578.3|29593.3|29553.3|9
1586766600000|2020-04-13 08:30:00|29595.8|29555.8|29575.8|29535.8|29643.3|29603.3|29573.3|29533.3|54
1586766900000|2020-04-13 08:35:00|29573.3|29533.3|29545.9|29505.9|29578.3|29538.3|29543.3|29503.3|11
1586767200000|2020-04-13 08:40:00|29548.3|29508.3|29545.9|29505.9|29560.9|29520.9|29543.4|29503.4|17
1586767500000|2020-04-13 08:45:00|29543.4|29503.4|29553.5|29513.5|29556|29516|29538.4|29498.4|23
1586767800000|2020-04-13 08:50:00|29556|29516|29553.5|29513.5|29560.9|29520.9|29553.5|29513.5|24
1586768100000|2020-04-13 08:55:00|29561|29521|29563.5|29523.5|29578.5|29538.5|29561|29521|8
1586768400000|2020-04-13 09:00:00|29573.5|29533.5|29563.5|29523.5|29578.5|29538.5|29563.5|29523.5|15
1586768700000|2020-04-13 09:05:00|29563.6|29523.6|29563.6|29523.6|29573.6|29533.6|29558.6|29518.6|8
1586769000000|2020-04-13 09:10:00|29573.6|29533.6|29593.6|29553.6|29593.6|29553.6|29568.6|29528.6|11
1586769300000|2020-04-13 09:15:00|29591.1|29551.1|29593.6|29553.6|29613.6|29573.6|29591.1|29551.1|12
1586769600000|2020-04-13 09:20:00|29593.7|29553.7|29573.7|29533.7|29593.7|29553.7|29563.7|29523.7|6
1586769900000|2020-04-13 09:25:00|29571.2|29531.2|29568.7|29528.7|29573.7|29533.7|29568.7|29528.7|2
1586770200000|2020-04-13 09:30:00|29573.7|29533.7|29573.7|29533.7|29576.2|29536.2|29563.7|29523.7|4
1586770500000|2020-04-13 09:35:00|29573.8|29533.8|29566.2|29526.2|29573.8|29533.8|29566.2|29526.2|5
1586770800000|2020-04-13 09:40:00|29568.8|29528.8|29563.8|29523.8|29568.8|29528.8|29558.8|29518.8|4
1586771100000|2020-04-13 09:45:00|29558.8|29518.8|29563.8|29523.8|29568.8|29528.8|29558.8|29518.8|7
1586771400000|2020-04-13 09:50:00|29561.3|29521.3|29556.4|29516.4|29561.3|29521.3|29556.3|29516.3|1
1586771700000|2020-04-13 09:55:00|29553.9|29513.9|29553.9|29513.9|29563.9|29523.9|29553.9|29513.9|4
1586772000000|2020-04-13 10:00:00|29563.9|29523.9|29563.9|29523.9|29579|29539|29558.9|29518.9|13
1586772300000|2020-04-13 10:05:00|29558.9|29518.9|29553.9|29513.9|29558.9|29518.9|29553.9|29513.9|16
1586772600000|2020-04-13 10:10:00|29554|29514|29554|29514|29554|29514|29554|29514|14
1586772900000|2020-04-13 10:15:00|29556.5|29516.5|29584|29544|29584|29544|29556.5|29516.5|16
1586773200000|2020-04-13 10:20:00|29564|29524|29566.5|29526.5|29566.5|29526.5|29564|29524|10
1586773500000|2020-04-13 10:25:00|29569|29529|29574.1|29534.1|29576.5|29536.5|29564.1|29524.1|12
1586773800000|2020-04-13 10:30:00|29576.5|29536.5|29566.6|29526.6|29576.6|29536.6|29566.6|29526.6|4
1586774100000|2020-04-13 10:35:00|29569|29529|29574.1|29534.1|29576.6|29536.6|29566.6|29526.6|18
1586774400000|2020-04-13 10:40:00|29571.6|29531.6|29564.2|29524.2|29574.2|29534.2|29564.2|29524.2|3
1586774700000|2020-04-13 10:45:00|29566.6|29526.6|29566.7|29526.7|29569.1|29529.1|29564.2|29524.2|8
1586775000000|2020-04-13 10:50:00|29564.2|29524.2|29554.2|29514.2|29564.2|29524.2|29554.2|29514.2|11
1586775300000|2020-04-13 10:55:00|29554.3|29514.3|29554.3|29514.3|29554.3|29514.3|29554.3|29514.3|6
1586775600000|2020-04-13 11:00:00|29544.3|29504.3|29544.3|29504.3|29544.3|29504.3|29544.3|29504.3|34
1586775900000|2020-04-13 11:05:00|||||||||7
1586776200000|2020-04-13 11:10:00|||||||||11
1586776500000|2020-04-13 11:15:00|29544.4|29504.4|29554.4|29514.4|29554.4|29514.4|29544.4|29504.4|17
1586776800000|2020-04-13 11:20:00|29556.8|29516.8|29544.4|29504.4|29556.8|29516.8|29544.4|29504.4|12
1586777100000|2020-04-13 11:25:00|||||||||42
1586777400000|2020-04-13 11:30:00|29544.5|29504.5|29544.5|29504.5|29544.5|29504.5|29544.5|29504.5|11
1586777700000|2020-04-13 11:35:00|||||||||12
1586778000000|2020-04-13 11:40:00|29554.5|29514.5|29514.5|29474.5|29562|29522|29514.5|29474.5|42
1586778300000|2020-04-13 11:45:00|29509.5|29469.5|29504.6|29464.6|29519.5|29479.5|29504.6|29464.6|7
1586778600000|2020-04-13 11:50:00|29494.6|29454.6|29492.1|29452.1|29494.6|29454.6|29484.4|29444.4|21
1586778900000|2020-04-13 11:55:00|29489.5|29449.5|29484.6|29444.6|29494.6|29454.6|29484.6|29444.6|17
1586779200000|2020-04-13 12:00:00|29487.1|29447.1|29494.7|29454.7|29494.7|29454.7|29487.1|29447.1|14
1586779500000|2020-04-13 12:05:00|29489.6|29449.6|29492.1|29452.1|29494.7|29454.7|29487.2|29447.2|16
1586779800000|2020-04-13 12:10:00|29492.2|29452.2|29517.2|29477.2|29532.2|29492.2|29484.7|29444.7|53
1586780100000|2020-04-13 12:15:00|29514.7|29474.7|29474.8|29434.8|29514.7|29474.7|29464.7|29424.7|275
1586780400000|2020-04-13 12:20:00|29472.2|29432.2|29454.8|29414.8|29472.2|29432.2|29454.8|29414.8|17
1586780700000|2020-04-13 12:25:00|29464.8|29424.8|29464.8|29424.8|29474.8|29434.8|29464.8|29424.8|67
1586781000000|2020-04-13 12:30:00|29467.3|29427.3|29442.3|29402.3|29474.8|29434.8|29439.8|29399.8|159
1586781300000|2020-04-13 12:35:00|29444.8|29404.8|29419.8|29379.8|29447.3|29407.3|29417.2|29377.2|47
1586781600000|2020-04-13 12:40:00|29424.7|29384.7|29419.8|29379.8|29434.7|29394.7|29412.3|29372.3|171
1586784600000|2020-04-13 13:30:00|29412.5|29372.5|29315|29275|29425.2|29385.2|29295|29255|1101
1586784900000|2020-04-13 13:35:00|29312.6|29272.6|29322.6|29282.6|29335|29295|29297.6|29257.6|335
1586785200000|2020-04-13 13:40:00|29325.1|29285.1|29275.3|29235.3|29325.1|29285.1|29255.3|29215.3|1063
1586785500000|2020-04-13 13:45:00|29277.7|29237.7|29265.3|29225.3|29280.2|29240.2|29255.3|29215.3|532
1586785800000|2020-04-13 13:50:00|29262.8|29222.8|29250.4|29210.4|29270.2|29230.2|29250.4|29210.4|437
1586786100000|2020-04-13 13:55:00|29255.3|29215.3|29270.3|29230.3|29280.3|29240.3|29250.4|29210.4|631
1586786400000|2020-04-13 14:00:00|29275.4|29235.4|29267.8|29227.8|29280.3|29240.3|29255.4|29215.4|249
1586786700000|2020-04-13 14:05:00|29267.9|29227.9|29220.3|29180.3|29270.3|29230.3|29220.3|29180.3|243
1586787000000|2020-04-13 14:10:00|29230.3|29190.3|29215.5|29175.5|29230.3|29190.3|29215.5|29175.5|215
1586787300000|2020-04-13 14:15:00|29220.4|29180.4|29220.4|29180.4|29240.4|29200.4|29215.5|29175.5|135
1586787600000|2020-04-13 14:20:00|29207.9|29167.9|29190.4|29150.4|29207.9|29167.9|29180.4|29140.4|336
1586787900000|2020-04-13 14:25:00|29180.4|29140.4|29210.5|29170.5|29212.9|29172.9|29175.5|29135.5|711
1586788200000|2020-04-13 14:30:00|29203|29163|29203|29163|29220.5|29180.5|29175.6|29135.6|504
1586788500000|2020-04-13 14:35:00|29210.5|29170.5|29190.5|29150.5|29210.5|29170.5|29180.5|29140.5|198
1586788800000|2020-04-13 14:40:00|29188.1|29148.1|29210.5|29170.5|29220.5|29180.5|29180.5|29140.5|248
1586789100000|2020-04-13 14:45:00|29200.5|29160.5|29218.1|29178.1|29223.1|29183.1|29200.5|29160.5|244
1586789400000|2020-04-13 14:50:00|29220.6|29180.6|29213.2|29173.2|29230.6|29190.6|29195.7|29155.7|314
1586789700000|2020-04-13 14:55:00|29210.6|29170.6|29210.6|29170.6|29210.6|29170.6|29185.7|29145.7|338
1586790000000|2020-04-13 15:00:00|29220.6|29180.6|29230.7|29190.7|29230.7|29190.7|29213.2|29173.2|117
1586790300000|2020-04-13 15:05:00|29223.2|29183.2|29225.8|29185.8|29240.7|29200.7|29215.8|29175.8|218
1586790600000|2020-04-13 15:10:00|29220.7|29180.7|29228.3|29188.3|29230.7|29190.7|29210.7|29170.7|97
1586790900000|2020-04-13 15:15:00|29230.7|29190.7|29208.3|29168.3|29240.7|29200.7|29205.9|29165.9|169
1586791200000|2020-04-13 15:20:00|29205.9|29165.9|29175.9|29135.9|29210.8|29170.8|29175.9|29135.9|433
1586791500000|2020-04-13 15:25:00|29178.3|29138.3|29175.9|29135.9|29185.9|29145.9|29170.8|29130.8|281
1586791800000|2020-04-13 15:30:00|29180.9|29140.9|29196|29156|29196|29156|29175.9|29135.9|181
1586792100000|2020-04-13 15:35:00|29201.1|29161.1|29173.5|29133.5|29221.1|29181.1|29171.1|29131.1|158
1586792400000|2020-04-13 15:40:00|29176|29136|29198.6|29158.6|29206|29166|29173.5|29133.5|190
1586792700000|2020-04-13 15:45:00|29196|29156|29203.6|29163.6|29221.2|29181.2|29186|29146|272
1586793000000|2020-04-13 15:50:00|29201.2|29161.2|29196.1|29156.1|29211.2|29171.2|29191.2|29151.2|142
1586793300000|2020-04-13 15:55:00|29193.6|29153.6|29173.7|29133.7|29196.1|29156.1|29173.7|29133.7|133
1586793600000|2020-04-13 16:00:00|29176.1|29136.1|29151.2|29111.2|29181.2|29141.2|29148.8|29108.8|442
1586793900000|2020-04-13 16:05:00|29151.3|29111.3|29161.3|29121.3|29161.3|29121.3|29151.3|29111.3|216
1586794200000|2020-04-13 16:10:00|29171.3|29131.3|29191.3|29151.3|29191.3|29151.3|29171.3|29131.3|177
1586794500000|2020-04-13 16:15:00|29186.4|29146.4|29211.3|29171.3|29211.3|29171.3|29173.9|29133.9|173
1586794800000|2020-04-13 16:20:00|29201.3|29161.3|29186.5|29146.5|29211.4|29171.4|29176.5|29136.5|401
1586795100000|2020-04-13 16:25:00|29184.1|29144.1|29186.5|29146.5|29191.4|29151.4|29176.5|29136.5|120
1586795400000|2020-04-13 16:30:00|29194.1|29154.1|29201.4|29161.4|29211.4|29171.4|29191.5|29151.5|637
1586795700000|2020-04-13 16:35:00|29206.3|29166.3|29201.5|29161.5|29211.4|29171.4|29191.5|29151.5|230
1586796000000|2020-04-13 16:40:00|29199|29159|29201.5|29161.5|29201.5|29161.5|29183.9|29143.9|95
1586796300000|2020-04-13 16:45:00|29191.5|29151.5|29201.5|29161.5|29201.5|29161.5|29186.6|29146.6|81
1586796600000|2020-04-13 16:50:00|29191.5|29151.5|29191.6|29151.6|29194.1|29154.1|29181.5|29141.5|204
1586796900000|2020-04-13 16:55:00|29189.1|29149.1|29186.7|29146.7|29201.6|29161.6|29179.3|29139.3|191
1586797200000|2020-04-13 17:00:00|29189.3|29149.3|29186.7|29146.7|29191.8|29151.8|29181.9|29141.9|82
1586797500000|2020-04-13 17:05:00|29184.3|29144.3|29199.2|29159.2|29209.2|29169.2|29184.3|29144.3|933
1586797800000|2020-04-13 17:10:00|29201.7|29161.7|29189.4|29149.4|29226.8|29186.8|29189.4|29149.4|292
1586798100000|2020-04-13 17:15:00|29194.4|29154.4|29226.8|29186.8|29226.8|29186.8|29191.8|29151.8|86
1586798400000|2020-04-13 17:20:00|29236.8|29196.8|29219.4|29179.4|29236.9|29196.9|29206.9|29166.9|102
1586798700000|2020-04-13 17:25:00|29224.4|29184.4|29239.5|29199.5|29249.5|29209.5|29216.9|29176.9|208
1586799000000|2020-04-13 17:30:00|29246.9|29206.9|29251.8|29211.8|29256.9|29216.9|29231.8|29191.8|581
1586799300000|2020-04-13 17:35:00|29249.4|29209.4|29217|29177|29251.8|29211.8|29217|29177|489
1586799600000|2020-04-13 17:40:00|29219.5|29179.5|29217|29177|29227|29187|29217|29177|158
1586799900000|2020-04-13 17:45:00|29219.6|29179.6|29204.6|29164.6|29219.6|29179.6|29202.2|29162.2|122
1586800200000|2020-04-13 17:50:00|29207|29167|29182.1|29142.1|29214.6|29174.6|29177.1|29137.1|213
1586800500000|2020-04-13 17:55:00|29177.1|29137.1|29159.7|29119.7|29177.1|29137.1|29157.1|29117.1|261
1586800800000|2020-04-13 18:00:00|29167.1|29127.1|29157.1|29117.1|29167.1|29127.1|29152.2|29112.2|173
1586801100000|2020-04-13 18:05:00|29154.7|29114.7|29157.2|29117.2|29157.2|29117.2|29142.3|29102.3|332
1586801400000|2020-04-13 18:10:00|29147.2|29107.2|29164.9|29124.9|29199.9|29159.9|29147.2|29107.2|3667
1586801700000|2020-04-13 18:15:00|29162.4|29122.4|29132.6|29092.6|29172.3|29132.3|29127.5|29087.5|1154
1586822400000|2020-04-14 00:00:00|29189.9|29149.9|29182.5|29142.5|29192.5|29152.5|29157.5|29117.5|145
1586822700000|2020-04-14 00:05:00|29184.9|29144.9|29157.5|29117.5|29187.5|29147.5|29150.1|29110.1|67
1586823000000|2020-04-14 00:10:00|29150.1|29110.1|29162.4|29122.4|29180.1|29140.1|29150.1|29110.1|133
1586823300000|2020-04-14 00:15:00|29165|29125|29165|29125|29165|29125|29162.4|29122.4|75
1586823600000|2020-04-14 00:20:00|29167.5|29127.5|29175.1|29135.1|29175.1|29135.1|29165|29125|7
1586823900000|2020-04-14 00:25:00|29159.9|29119.9|29149.9|29109.9|29172.5|29132.5|29149.9|29109.9|30
1586824200000|2020-04-14 00:30:00|29142.5|29102.5|29150|29110|29150|29110|29140|29100|39
1586824500000|2020-04-14 00:35:00|29145|29105|29150|29110|29150|29110|29142.6|29102.6|10
1586824800000|2020-04-14 00:40:00|29152.6|29112.6|29150|29110|29152.6|29112.6|29150|29110|13
1586825100000|2020-04-14 00:45:00|29147.6|29107.6|29150.1|29110.1|29152.6|29112.6|29142.6|29102.6|4
1586825400000|2020-04-14 00:50:00|29152.6|29112.6|29150.1|29110.1|29157.7|29117.7|29150.1|29110.1|7
1586825700000|2020-04-14 00:55:00|29155.1|29115.1|29160.1|29120.1|29160.1|29120.1|29155.1|29115.1|4
1586826000000|2020-04-14 01:00:00|29155.1|29115.1|29155.2|29115.2|29160.1|29120.1|29140.1|29100.1|26
1586826300000|2020-04-14 01:05:00|29157.6|29117.6|29160.2|29120.2|29170.2|29130.2|29155.2|29115.2|25
1586826600000|2020-04-14 01:10:00|29170.2|29130.2|29170.2|29130.2|29175.2|29135.2|29170.2|29130.2|22
1586826900000|2020-04-14 01:15:00|29160.2|29120.2|29170.3|29130.3|29170.3|29130.3|29160.2|29120.2|37
1586827200000|2020-04-14 01:20:00|29167.9|29127.9|29150.3|29110.3|29170.3|29130.3|29150.3|29110.3|11
1586827500000|2020-04-14 01:25:00|29157.9|29117.9|29150.3|29110.3|29157.9|29117.9|29147.9|29107.9|9
1586827800000|2020-04-14 01:30:00|29145.3|29105.3|29150.4|29110.4|29150.4|29110.4|29140.3|29100.3|11
1586828100000|2020-04-14 01:35:00|29155.4|29115.4|29155.4|29115.4|29155.4|29115.4|29150.4|29110.4|7
1586828400000|2020-04-14 01:40:00|29150.4|29110.4|29150.4|29110.4|29155.4|29115.4|29150.4|29110.4|17
1586828700000|2020-04-14 01:45:00|29153|29113|29160.5|29120.5|29163|29123|29153|29113|4
1586829000000|2020-04-14 01:50:00|||||||||26
1586829300000|2020-04-14 01:55:00|29163.1|29123.1|29160.5|29120.5|29163.1|29123.1|29160.5|29120.5|4
1586829600000|2020-04-14 02:00:00|29165.5|29125.5|29170.6|29130.6|29170.6|29130.6|29160.5|29120.5|6
1586829900000|2020-04-14 02:05:00|29178.2|29138.2|29180.6|29140.6|29180.6|29140.6|29175.6|29135.6|8
1586830200000|2020-04-14 02:10:00|29170.6|29130.6|29175.6|29135.6|29175.6|29135.6|29170.6|29130.6|1
1586830500000|2020-04-14 02:15:00|29180.6|29140.6|29175.6|29135.6|29180.6|29140.6|29170.6|29130.6|6
1586830800000|2020-04-14 02:20:00|29175.7|29135.7|29175.7|29135.7|29178.3|29138.3|29170.7|29130.7|1
1586831100000|2020-04-14 02:25:00|29178.1|29138.1|29180.7|29140.7|29180.7|29140.7|29178.1|29138.1|1
1586831400000|2020-04-14 02:30:00|29170.7|29130.7|29180.7|29140.7|29180.7|29140.7|29170.7|29130.7|4
1586831700000|2020-04-14 02:35:00|29180.8|29140.8|29185.8|29145.8|29185.8|29145.8|29180.8|29140.8|8
1586832000000|2020-04-14 02:40:00|29183.4|29143.4|29188.4|29148.4|29191|29151|29183.4|29143.4|8
1586832300000|2020-04-14 02:45:00|29191|29151|29191|29151|29191|29151|29186|29146|3
1586832600000|2020-04-14 02:50:00|29193.4|29153.4|29191.1|29151.1|29193.5|29153.5|29188.5|29148.5|2
1586832900000|2020-04-14 02:55:00|29193.5|29153.5|29191.1|29151.1|29193.7|29153.7|29188.5|29148.5|8
1586833200000|2020-04-14 03:00:00|29188.5|29148.5|29188.5|29148.5|29191.1|29151.1|29186.1|29146.1|3
1586833500000|2020-04-14 03:05:00|29188.6|29148.6|29183.6|29143.6|29188.6|29148.6|29183.6|29143.6|28
1586833800000|2020-04-14 03:10:00|29186.2|29146.2|29188.6|29148.6|29191|29151|29186|29146|11
1586834100000|2020-04-14 03:15:00|29186|29146|29188.6|29148.6|29188.6|29148.6|29181|29141|9
1586834400000|2020-04-14 03:20:00|29191.1|29151.1|29183.7|29143.7|29191.1|29151.1|29181.1|29141.1|3
1586834700000|2020-04-14 03:25:00|29178.7|29138.7|29178.7|29138.7|29178.7|29138.7|29176.3|29136.3|3
1586835000000|2020-04-14 03:30:00|29181.1|29141.1|29188.7|29148.7|29188.7|29148.7|29181.1|29141.1|0
1586835300000|2020-04-14 03:35:00|29188.8|29148.8|29188.8|29148.8|29188.8|29148.8|29188.8|29148.8|0
1586835600000|2020-04-14 03:40:00|29196.4|29156.4|29183.8|29143.8|29196.4|29156.4|29183.8|29143.8|3
1586835900000|2020-04-14 03:45:00|29186.4|29146.4|29186.4|29146.4|29188.8|29148.8|29186.4|29146.4|0
1586836200000|2020-04-14 03:50:00|29188.8|29148.8|29183.9|29143.9|29188.8|29148.8|29181.3|29141.3|2
1586836800000|2020-04-14 04:00:00|29186.5|29146.5|29186.5|29146.5|29188.9|29148.9|29181.3|29141.3|3
1586837100000|2020-04-14 04:05:00|29184|29144|29179|29139|29184|29144|29179|29139|1
1586837400000|2020-04-14 04:10:00|29176.6|29136.6|29179|29139|29179|29139|29174|29134|1
1586837700000|2020-04-14 04:15:00|29176.4|29136.4|29181.4|29141.4|29181.4|29141.4|29176.4|29136.4|2
1586838000000|2020-04-14 04:20:00|29181.5|29141.5|29181.5|29141.5|29181.5|29141.5|29176.5|29136.5|2
1586838600000|2020-04-14 04:30:00|29189.1|29149.1|29189.1|29149.1|29191.7|29151.7|29186.7|29146.7|10
1586838900000|2020-04-14 04:35:00|29186.7|29146.7|29186.8|29146.8|29189.2|29149.2|29186.7|29146.7|1
1586839200000|2020-04-14 04:40:00|29189.2|29149.2|29189.2|29149.2|29189.2|29149.2|29186.8|29146.8|0
1586839800000|2020-04-14 04:50:00|29189.3|29149.3|29186.9|29146.9|29189.3|29149.3|29186.9|29146.9|0
1586840100000|2020-04-14 04:55:00|29189.3|29149.3|29186.9|29146.9|29191.9|29151.9|29186.9|29146.9|5
1586840400000|2020-04-14 05:00:00|||||||||1
1586840700000|2020-04-14 05:05:00|29187|29147|29187|29147|29187|29147|29187|29147|2
1586841000000|2020-04-14 05:10:00|29179.6|29139.6|29184.4|29144.4|29187|29147|29177|29137|7
1586841300000|2020-04-14 05:15:00|29184.6|29144.6|29187|29147|29187|29147|29182|29142|0
1586841600000|2020-04-14 05:20:00|29187.1|29147.1|29184.5|29144.5|29187.1|29147.1|29177.1|29137.1|1
1586841900000|2020-04-14 05:25:00|29187.1|29147.1|29179.5|29139.5|29187.1|29147.1|29179.5|29139.5|1
1586842200000|2020-04-14 05:30:00|29181.9|29141.9|29187.1|29147.1|29189.5|29149.5|29177.1|29137.1|5
1586842500000|2020-04-14 05:35:00|29189.5|29149.5|29177.2|29137.2|29191.9|29151.9|29177.2|29137.2|5
1586842800000|2020-04-14 05:40:00|29182|29142|29184.6|29144.6|29187.2|29147.2|29182|29142|3
1586843100000|2020-04-14 05:45:00|29187.2|29147.2|29184.6|29144.6|29187.2|29147.2|29182|29142|0
1586843400000|2020-04-14 05:50:00|29182|29142|29179.7|29139.7|29192.1|29152.1|29179.7|29139.7|119
1586843700000|2020-04-14 05:55:00|29184.7|29144.7|29167.3|29127.3|29187.3|29147.3|29164.7|29124.7|18
1586844000000|2020-04-14 06:00:00|29164.7|29124.7|29177.3|29137.3|29177.3|29137.3|29164.7|29124.7|1
1586844300000|2020-04-14 06:05:00|29174.7|29134.7|29177.4|29137.4|29177.4|29137.4|29174.7|29134.7|0
1586844600000|2020-04-14 06:10:00|29174.8|29134.8|29182.2|29142.2|29182.2|29142.2|29174.8|29134.8|1
1586844900000|2020-04-14 06:15:00|29179.8|29139.8|29182.2|29142.2|29182.2|29142.2|29177.4|29137.4|2
1586845200000|2020-04-14 06:20:00|29179.9|29139.9|29182.3|29142.3|29182.3|29142.3|29177.5|29137.5|1
1586845500000|2020-04-14 06:25:00|29187.5|29147.5|29184.9|29144.9|29192.3|29152.3|29184.9|29144.9|26
1586845800000|2020-04-14 06:30:00|29187.5|29147.5|29184.9|29144.9|29187.5|29147.5|29182.3|29142.3|0
1586846100000|2020-04-14 06:35:00|29185|29145|29187.4|29147.4|29190|29150|29185|29145|8
1586846400000|2020-04-14 06:40:00|29185|29145|29190|29150|29190|29150|29185|29145|4
1586846700000|2020-04-14 06:45:00|29192.4|29152.4|29190|29150|29192.6|29152.6|29187.6|29147.6|3
1586847000000|2020-04-14 06:50:00|29190.1|29150.1|29192.7|29152.7|29192.7|29152.7|29187.7|29147.7|10
1586847300000|2020-04-14 06:55:00|29190.1|29150.1|29180.1|29140.1|29195.1|29155.1|29180.1|29140.1|1
1586847600000|2020-04-14 07:00:00|29177.7|29137.7|29180.1|29140.1|29180.1|29140.1|29177.7|29137.7|2
1586847900000|2020-04-14 07:05:00|29177.7|29137.7|29182.8|29142.8|29187.8|29147.8|29177.7|29137.7|5
1586848200000|2020-04-14 07:10:00|29180.2|29140.2|29182.8|29142.8|29182.8|29142.8|29177.8|29137.8|3
1586848500000|2020-04-14 07:15:00|29177.8|29137.8|29147.8|29107.8|29177.8|29137.8|29145.2|29105.2|32
1586848800000|2020-04-14 07:20:00|29145.2|29105.2|29147.9|29107.9|29152.6|29112.6|29145.2|29105.2|6
1586849100000|2020-04-14 07:25:00|29150.3|29110.3|29152.7|29112.7|29152.7|29112.7|29150.3|29110.3|8
1586849400000|2020-04-14 07:30:00|29147.9|29107.9|29150.3|29110.3|29150.3|29110.3|29147.9|29107.9|12
1586849700000|2020-04-14 07:35:00|29152.7|29112.7|29148|29108|29152.7|29112.7|29142.7|29102.7|6
1586850300000|2020-04-14 07:45:00|29145.4|29105.4|29145.4|29105.4|29145.4|29105.4|29145.4|29105.4|1
1586850600000|2020-04-14 07:50:00|29142.8|29102.8|29148.1|29108.1|29148.1|29108.1|29142.8|29102.8|14
1586850900000|2020-04-14 07:55:00|||||||||25
1586851200000|2020-04-14 08:00:00|29148.2|29108.2|29148.2|29108.2|29148.2|29108.2|29148.2|29108.2|0
1586851500000|2020-04-14 08:05:00|29142.9|29102.9|29145.6|29105.6|29148.2|29108.2|29142.9|29102.9|4
1586851800000|2020-04-14 08:10:00|29143|29103|29145.6|29105.6|29145.6|29105.6|29143|29103|8
1586852100000|2020-04-14 08:15:00|29143|29103|29138.3|29098.3|29143|29103|29138.2|29098.2|17
1586852400000|2020-04-14 08:20:00|29143|29103|29145.7|29105.7|29148.3|29108.3|29143|29103|56
1586852700000|2020-04-14 08:25:00|29148.3|29108.3|29145.7|29105.7|29148.3|29108.3|29140.7|29100.7|11
1586853000000|2020-04-14 08:30:00|29143.1|29103.1|29138.4|29098.4|29143.1|29103.1|29138.3|29098.3|10
1586853300000|2020-04-14 08:35:00|29143.2|29103.2|29148.4|29108.4|29148.4|29108.4|29140.8|29100.8|10
1586853600000|2020-04-14 08:40:00|||||||||17
1586853900000|2020-04-14 08:45:00|29145.8|29105.8|29145.8|29105.8|29145.8|29105.8|29145.8|29105.8|11
1586854200000|2020-04-14 08:50:00|29143.5|29103.5|29148.5|29108.5|29148.5|29108.5|29138.5|29098.5|13
1586854500000|2020-04-14 08:55:00|29145.9|29105.9|29148.5|29108.5|29148.5|29108.5|29145.9|29105.9|54
1586854800000|2020-04-14 09:00:00|29153.3|29113.3|29148.6|29108.6|29153.3|29113.3|29148.5|29108.5|138
1586855100000|2020-04-14 09:05:00|||||||||18
1586855400000|2020-04-14 09:10:00|||||||||8
1586855700000|2020-04-14 09:15:00|29148.7|29108.7|29148.7|29108.7|29148.7|29108.7|29148.7|29108.7|21
1586856000000|2020-04-14 09:20:00|||||||||11
1586856300000|2020-04-14 09:25:00|||||||||2
1586856600000|2020-04-14 09:30:00|29148.8|29108.8|29148.8|29108.8|29148.8|29108.8|29148.8|29108.8|7
1586856900000|2020-04-14 09:35:00|29138.8|29098.8|29143.6|29103.6|29148.8|29108.8|29138.8|29098.8|70
1586857200000|2020-04-14 09:40:00|29141.4|29101.4|29143.6|29103.6|29146.2|29106.2|29138.8|29098.8|36
1586857500000|2020-04-14 09:45:00|29138.8|29098.8|29143.6|29103.6|29143.6|29103.6|29138.8|29098.8|20
1586857800000|2020-04-14 09:50:00|29146.2|29106.2|29148.9|29108.9|29153.6|29113.6|29143.6|29103.6|42
1586858100000|2020-04-14 09:55:00|29146.3|29106.3|29143.7|29103.7|29148.9|29108.9|29143.7|29103.7|4
1586858400000|2020-04-14 10:00:00|29148.9|29108.9|29146.3|29106.3|29149|29109|29146.3|29106.3|12
1586858700000|2020-04-14 10:05:00|29143.7|29103.7|29139|29099|29146.4|29106.4|29139|29099|33
1586859000000|2020-04-14 10:10:00|29146.4|29106.4|29141.6|29101.6|29149|29109|29139|29099|28
1586859300000|2020-04-14 10:15:00|29139|29099|29139.1|29099.1|29141.6|29101.6|29139|29099|9
1586859600000|2020-04-14 10:20:00|29136.4|29096.4|29139.1|29099.1|29139.1|29099.1|29133.8|29093.8|19
1586859900000|2020-04-14 10:25:00|29136.5|29096.5|29111.7|29071.7|29139.1|29099.1|29111.7|29071.7|199
1586860200000|2020-04-14 10:30:00|29104.4|29064.4|29099.2|29059.2|29104.4|29064.4|29089.1|29049.1|142
1586860500000|2020-04-14 10:35:00|29096.8|29056.8|29084.4|29044.4|29099.2|29059.2|29084.4|29044.4|17
1586860800000|2020-04-14 10:40:00|29086.8|29046.8|29084.5|29044.5|29086.8|29046.8|29084.4|29044.4|12
1586861100000|2020-04-14 10:45:00|||||||||17
1586861400000|2020-04-14 10:50:00|29091.9|29051.9|29089.5|29049.5|29094.5|29054.5|29084.5|29044.5|45
1586861700000|2020-04-14 10:55:00|29094.5|29054.5|29121.9|29081.9|29121.9|29081.9|29084.5|29044.5|38
1586862000000|2020-04-14 11:00:00|29119.3|29079.3|29104.6|29064.6|29119.3|29079.3|29104.6|29064.6|19
1586862300000|2020-04-14 11:05:00|29102|29062|29104.6|29064.6|29104.6|29064.6|29094.6|29054.6|150
1586862600000|2020-04-14 11:10:00|29102|29062|29094.7|29054.7|29104.7|29064.7|29094.7|29054.7|10
1586862900000|2020-04-14 11:15:00|29097.1|29057.1|29099.7|29059.7|29102.1|29062.1|29094.7|29054.7|10
1586863200000|2020-04-14 11:20:00|29094.7|29054.7|29102.1|29062.1|29104.7|29064.7|29094.7|29054.7|6
1586863500000|2020-04-14 11:25:00|29099.5|29059.5|29099.5|29059.5|29104.8|29064.8|29099.5|29059.5|47
1586863800000|2020-04-14 11:30:00|29094.8|29054.8|29094.8|29054.8|29099.5|29059.5|29094.8|29054.8|28
1586864100000|2020-04-14 11:35:00|29084.8|29044.8|29084.8|29044.8|29094.8|29054.8|29084.8|29044.8|16
1586864400000|2020-04-14 11:40:00|29082.5|29042.5|29084.9|29044.9|29084.9|29044.9|29074.8|29034.8|31
1586864700000|2020-04-14 11:45:00|29079.6|29039.6|29074.9|29034.9|29084.9|29044.9|29074.9|29034.9|35
1586865000000|2020-04-14 11:50:00|29070.2|29030.2|29070.2|29030.2|29070.2|29030.2|29064.9|29024.9|60
1586865300000|2020-04-14 11:55:00|29074.9|29034.9|29072.6|29032.6|29075|29035|29072.6|29032.6|25
1586865600000|2020-04-14 12:00:00|29070.2|29030.2|29080.3|29040.3|29085|29045|29070.2|29030.2|48
1586865900000|2020-04-14 12:05:00|29077.6|29037.6|29080|29040|29085|29045|29077.6|29037.6|33
1586866200000|2020-04-14 12:10:00|29077.7|29037.7|29085.1|29045.1|29085.1|29045.1|29075.1|29035.1|2
1586866500000|2020-04-14 12:15:00|29082.5|29042.5|29075.1|29035.1|29085.1|29045.1|29075.1|29035.1|23
1586866800000|2020-04-14 12:20:00|29080.1|29040.1|29082.5|29042.5|29082.5|29042.5|29075.1|29035.1|16
1586867100000|2020-04-14 12:25:00|29079.9|29039.9|29075.2|29035.2|29080.2|29040.2|29075.2|29035.2|10
1586867400000|2020-04-14 12:30:00|29085.2|29045.2|29080|29040|29085.2|29045.2|29075.2|29035.2|65
1586867700000|2020-04-14 12:35:00|29082.6|29042.6|29085.3|29045.3|29085.3|29045.3|29082.6|29042.6|23
1586868000000|2020-04-14 12:40:00|29082.6|29042.6|29085.3|29045.3|29085.3|29045.3|29080|29040|88
1586871000000|2020-04-14 13:30:00|29070.3|29030.3|28975.6|28935.6|29075.6|29035.6|28935.6|28895.6|1914
1586871300000|2020-04-14 13:35:00|28965.6|28925.6|28950.9|28910.9|28968|28928|28930.9|28890.9|329
1586871600000|2020-04-14 13:40:00|28948.3|28908.3|28945.7|28905.7|28955.7|28915.7|28935.7|28895.7|801
1586871900000|2020-04-14 13:45:00|28940.7|28900.7|28888.6|28848.6|28940.7|28900.7|28881|28841|1237
1586872200000|2020-04-14 13:50:00|28886.2|28846.2|28916.3|28876.3|28931|28891|28878.6|28838.6|355
1586872500000|2020-04-14 13:55:00|28918.7|28878.7|28886.3|28846.3|28928.7|28888.7|28886.3|28846.3|356
1586872800000|2020-04-14 14:00:00|28893.7|28853.7|28911.1|28871.1|28918.4|28878.4|28868.7|28828.7|836
1586873100000|2020-04-14 14:05:00|28913.5|28873.5|28913.5|28873.5|28921.1|28881.1|28891.1|28851.1|281
1586873400000|2020-04-14 14:10:00|28911.1|28871.1|28921.2|28881.2|28925.9|28885.9|28896.4|28856.4|426
1586873700000|2020-04-14 14:15:00|28918.8|28878.8|28896.5|28856.5|28921.2|28881.2|28891.2|28851.2|497
1586874000000|2020-04-14 14:20:00|28906.5|28866.5|28901.5|28861.5|28911.2|28871.2|28886.5|28846.5|438
1586874300000|2020-04-14 14:25:00|28903.9|28863.9|28888.9|28848.9|28903.9|28863.9|28876.5|28836.5|208
1586874600000|2020-04-14 14:30:00|28886.5|28846.5|28891.3|28851.3|28896.6|28856.6|28876.5|28836.5|253
1586874900000|2020-04-14 14:35:00|28896.6|28856.6|28899|28859|28911.3|28871.3|28891.3|28851.3|193
1586875200000|2020-04-14 14:40:00|28896.6|28856.6|28906.6|28866.6|28911.4|28871.4|28891.3|28851.3|151
1586875500000|2020-04-14 14:45:00|28911.4|28871.4|28904|28864|28916.6|28876.6|28896.7|28856.7|220
1586875800000|2020-04-14 14:50:00|28901.4|28861.4|28901.4|28861.4|28921.4|28881.4|28896.7|28856.7|217
1586876100000|2020-04-14 14:55:00|28896.7|28856.7|28919.1|28879.1|28921.5|28881.5|28879.1|28839.1|295
1586876400000|2020-04-14 15:00:00|28921.5|28881.5|28911.5|28871.5|28921.5|28881.5|28896.8|28856.8|346
1586876700000|2020-04-14 15:05:00|28914.1|28874.1|28951.5|28911.5|28966.3|28926.3|28911.5|28871.5|931
1586877000000|2020-04-14 15:10:00|28948.9|28908.9|28956.3|28916.3|28976.3|28936.3|28931.6|28891.6|351
1586877300000|2020-04-14 15:15:00|28964|28924|28981.1|28941.1|28991.1|28951.1|28946.3|28906.3|916
1586877600000|2020-04-14 15:20:00|28976.3|28936.3|28941.1|28901.1|28976.3|28936.3|28941.1|28901.1|424
1586877900000|2020-04-14 15:25:00|28936.4|28896.4|28906.4|28866.4|28936.4|28896.4|28903.8|28863.8|415
1586878200000|2020-04-14 15:30:00|28908.8|28868.8|28911.2|28871.2|28921.2|28881.2|28896.4|28856.4|199
1586878500000|2020-04-14 15:35:00|28913.8|28873.8|28950.7|28910.7|28950.7|28910.7|28911.2|28871.2|302
1586878800000|2020-04-14 15:40:00|28945.9|28905.9|28980.7|28940.7|28990.7|28950.7|28945.9|28905.9|349
1586879100000|2020-04-14 15:45:00|28990.7|28950.7|29102.3|29062.3|29117|29077|28985.7|28945.7|1700
1586879400000|2020-04-14 15:50:00|29109.7|29069.7|29035|28995|29114.9|29074.9|29035|28995|726
1586879700000|2020-04-14 15:55:00|29030.2|28990.2|29005|28965|29037.3|28997.3|29000.2|28960.2|549
1586880000000|2020-04-14 16:00:00|29007.6|28967.6|28985|28945|29010.3|28970.3|28980.3|28940.3|226
1586880300000|2020-04-14 16:05:00|28982.7|28942.7|28972.7|28932.7|28995|28955|28970.3|28930.3|356
1586880600000|2020-04-14 16:10:00|28975|28935|29042.4|29002.4|29047.4|29007.4|28970.3|28930.3|289
1586880900000|2020-04-14 16:15:00|29039.8|28999.8|29000.4|28960.4|29039.8|28999.8|29000.4|28960.4|451
1586881200000|2020-04-14 16:20:00|28995.1|28955.1|29005.1|28965.1|29005.1|28965.1|28982.8|28942.8|188
1586881500000|2020-04-14 16:25:00|28995.1|28955.1|29005.2|28965.2|29005.2|28965.2|28975.7|28935.7|551
1586881800000|2020-04-14 16:30:00|28997.8|28957.8|28985.2|28945.2|29005.2|28965.2|28975.2|28935.2|134
1586882100000|2020-04-14 16:35:00|28980.5|28940.5|28982.9|28942.9|29000.5|28960.5|28967.8|28927.8|329
1586882400000|2020-04-14 16:40:00|28980.5|28940.5|28955.3|28915.3|28985.2|28945.2|28950.5|28910.5|140
1586882700000|2020-04-14 16:45:00|28950.5|28910.5|28960.6|28920.6|28965.3|28925.3|28940.5|28900.5|176
1586883000000|2020-04-14 16:50:00|28957.9|28917.9|28958|28918|28965.3|28925.3|28940.6|28900.6|160
1586883300000|2020-04-14 16:55:00|28960.6|28920.6|28931.2|28891.2|28960.6|28920.6|28921.2|28881.2|1205
1586883600000|2020-04-14 17:00:00|28933.6|28893.6|28911.2|28871.2|28933.6|28893.6|28906.5|28866.5|362
1586883900000|2020-04-14 17:05:00|28906.5|28866.5|28906.5|28866.5|28921.2|28881.2|28896.5|28856.5|380
1586884200000|2020-04-14 17:10:00|28904.2|28864.2|28926.6|28886.6|28926.6|28886.6|28896.6|28856.6|214
1586884500000|2020-04-14 17:15:00|28921.3|28881.3|28931.3|28891.3|28931.3|28891.3|28911.3|28871.3|144
1586884800000|2020-04-14 17:20:00|28936|28896|28943.7|28903.7|28956.1|28916.1|28921.3|28881.3|258
1586885100000|2020-04-14 17:25:00|28946.1|28906.1|28946.1|28906.1|28956.1|28916.1|28936.1|28896.1|336
1586885400000|2020-04-14 17:30:00|28943.7|28903.7|28938.8|28898.8|28946.1|28906.1|28931.4|28891.4|251
1586885700000|2020-04-14 17:35:00|28938.5|28898.5|28950.9|28910.9|28978.5|28938.5|28933.5|28893.5|794
1586886000000|2020-04-14 17:40:00|28943.5|28903.5|28970.3|28930.3|28975.6|28935.6|28940.9|28900.9|799
1586886300000|2020-04-14 17:45:00|28960.3|28920.3|28938.3|28898.3|28965.6|28925.6|28938.3|28898.3|412
1586886600000|2020-04-14 17:50:00|28945.7|28905.7|28950.4|28910.4|28960.4|28920.4|28931|28891|514
1586886900000|2020-04-14 17:55:00|28953.1|28913.1|28985.7|28945.7|28990.4|28950.4|28943.1|28903.1|880
1586887200000|2020-04-14 18:00:00|28988.1|28948.1|28965.5|28925.5|28995.2|28955.2|28945.7|28905.7|1076
1586887500000|2020-04-14 18:05:00|28963.1|28923.1|29010.5|28970.5|29020.5|28980.5|28960.5|28920.5|506
1586887800000|2020-04-14 18:10:00|29015.8|28975.8|29058.2|29018.2|29085.8|29045.8|29005.8|28965.8|3447
1586888100000|2020-04-14 18:15:00|29055.5|29015.5|29145.3|29105.3|29145.3|29105.3|29050.5|29010.5|720
1586908800000|2020-04-15 00:00:00|29124.6|29084.6|29166.7|29126.7|29218.7|29178.7|29124.6|29084.6|643
1586909100000|2020-04-15 00:05:00|29171.3|29131.3|29171|29131|29181.3|29141.3|29141|29101|174
1586909400000|2020-04-15 00:10:00|29176|29136|29196.1|29156.1|29196.1|29156.1|29166.1|29126.1|38
1586909700000|2020-04-15 00:15:00|29193.7|29153.7|29228.4|29188.4|29233.4|29193.4|29186.1|29146.1|105
1586910000000|2020-04-15 00:20:00|29236.1|29196.1|29288.5|29248.5|29300.8|29260.8|29236.1|29196.1|214
1586910300000|2020-04-15 00:25:00|29296.1|29256.1|29266.2|29226.2|29296.1|29256.1|29263.1|29223.1|23
1586910600000|2020-04-15 00:30:00|29268.5|29228.5|29286.2|29246.2|29293.5|29253.5|29260.8|29220.8|88
1586910900000|2020-04-15 00:35:00|29288.5|29248.5|29300.9|29260.9|29316.2|29276.2|29286.2|29246.2|74
1586911200000|2020-04-15 00:40:00|29303.5|29263.5|29330.9|29290.9|29330.9|29290.9|29300.9|29260.9|46
1586911500000|2020-04-15 00:45:00|29335.9|29295.9|29320.6|29280.6|29335.9|29295.9|29315.6|29275.6|110
1586911800000|2020-04-15 00:50:00|29317.9|29277.9|29313|29273|29322.9|29282.9|29295.6|29255.6|24
1586912100000|2020-04-15 00:55:00|29315.6|29275.6|29301|29261|29325.6|29285.6|29301|29261|33
1586912400000|2020-04-15 01:00:00|29296.3|29256.3|29331.7|29291.7|29331.7|29291.7|29286.3|29246.3|57
1586912700000|2020-04-15 01:05:00|29329|29289|29323.7|29283.7|29329|29289|29306.3|29266.3|39
1586913000000|2020-04-15 01:10:00|29321|29281|29310.7|29270.7|29321.4|29281.4|29310.4|29270.4|83
1586913300000|2020-04-15 01:15:00|29315.7|29275.7|29345.4|29305.4|29345.4|29305.4|29315.7|29275.7|69
1586913600000|2020-04-15 01:20:00|29340.4|29300.4|29315.8|29275.8|29350.4|29310.4|29315.8|29275.8|17
1586913900000|2020-04-15 01:25:00|29318.1|29278.1|29323.5|29283.5|29325.8|29285.8|29305.8|29265.8|64
1586914200000|2020-04-15 01:30:00|29321.1|29281.1|29356.2|29316.2|29361.2|29321.2|29321.1|29281.1|9
1586914500000|2020-04-15 01:35:00|29353.8|29313.8|29348.5|29308.5|29358.5|29318.5|29341.2|29301.2|9
1586914800000|2020-04-15 01:40:00|29351.2|29311.2|29361.2|29321.2|29368.6|29328.6|29348.5|29308.5|2
1586915100000|2020-04-15 01:45:00|29358.6|29318.6|29363.6|29323.6|29363.6|29323.6|29351.2|29311.2|12
1586915400000|2020-04-15 01:50:00|29366.3|29326.3|29370.6|29330.6|29378.3|29338.3|29363.6|29323.6|44
1586915700000|2020-04-15 01:55:00|29373.3|29333.3|29393|29353|29398.3|29358.3|29373.3|29333.3|17
1586916000000|2020-04-15 02:00:00|29390.6|29350.6|29395.7|29355.7|29395.7|29355.7|29380.6|29340.6|18
1586916300000|2020-04-15 02:05:00|29393.3|29353.3|29363.7|29323.7|29405.3|29365.3|29363.7|29323.7|69
1586916600000|2020-04-15 02:10:00|29361|29321|29371|29331|29371|29331|29361|29321|3
1586916900000|2020-04-15 02:15:00|29373.7|29333.7|29368.7|29328.7|29373.7|29333.7|29361.4|29321.4|6
1586917200000|2020-04-15 02:20:00|29363.7|29323.7|29376.4|29336.4|29378.8|29338.8|29363.7|29323.7|2
1586917500000|2020-04-15 02:25:00|29373.8|29333.8|29366.5|29326.5|29373.8|29333.8|29356.4|29316.4|14
1586917800000|2020-04-15 02:30:00|29363.8|29323.8|29351.5|29311.5|29363.8|29323.8|29351.5|29311.5|10
1586918100000|2020-04-15 02:35:00|29358.8|29318.8|29363.8|29323.8|29363.8|29323.8|29351.5|29311.5|5
1586918400000|2020-04-15 02:40:00|29363.9|29323.9|29368.9|29328.9|29379.2|29339.2|29361.5|29321.5|10
1586918700000|2020-04-15 02:45:00|29383.9|29343.9|29390.9|29350.9|29400.9|29360.9|29376.5|29336.5|16
1586919000000|2020-04-15 02:50:00|29393.6|29353.6|29395.9|29355.9|29400.9|29360.9|29390.9|29350.9|4
1586919300000|2020-04-15 02:55:00|29390.9|29350.9|29395.9|29355.9|29395.9|29355.9|29390.9|29350.9|2
1586919600000|2020-04-15 03:00:00|29393.6|29353.6|29378.3|29338.3|29400.9|29360.9|29375.6|29335.6|5
1586919900000|2020-04-15 03:05:00|29383.3|29343.3|29375.6|29335.6|29383.3|29343.3|29375.6|29335.6|1
1586920200000|2020-04-15 03:10:00|29381|29341|29373.3|29333.3|29381|29341|29373.3|29333.3|1
1586920500000|2020-04-15 03:15:00|29371|29331|29376|29336|29376|29336|29371|29331|2
1586920800000|2020-04-15 03:20:00|29376.1|29336.1|29391.4|29351.4|29393.7|29353.7|29376.1|29336.1|8
1586921100000|2020-04-15 03:25:00|29386.4|29346.4|29396.4|29356.4|29396.4|29356.4|29386.4|29346.4|1
1586921400000|2020-04-15 03:30:00|29394.1|29354.1|29388.8|29348.8|29394.1|29354.1|29388.8|29348.8|0
1586921700000|2020-04-15 03:35:00|29386.5|29346.5|29388.8|29348.8|29391.1|29351.1|29386.5|29346.5|1
1586922000000|2020-04-15 03:40:00|29386.5|29346.5|29391.5|29351.5|29391.5|29351.5|29386.5|29346.5|0
1586922300000|2020-04-15 03:45:00|29388.8|29348.8|29386.5|29346.5|29391.5|29351.5|29386.5|29346.5|0
1586922600000|2020-04-15 03:50:00|29386.6|29346.6|29386.6|29346.6|29386.6|29346.6|29386.6|29346.6|1
1586923200000|2020-04-15 04:00:00|29396.6|29356.6|29396.6|29356.6|29396.6|29356.6|29396.6|29356.6|1
1586923500000|2020-04-15 04:05:00|29391.6|29351.6|29391.7|29351.7|29391.7|29351.7|29389|29349|2
1586923800000|2020-04-15 04:10:00|29389.3|29349.3|29396.7|29356.7|29406.7|29366.7|29386.7|29346.7|31
1586924100000|2020-04-15 04:15:00|29401.7|29361.7|29351.3|29311.3|29406.7|29366.7|29343.7|29303.7|9
1586924400000|2020-04-15 04:20:00|29348.7|29308.7|29353.7|29313.7|29353.7|29313.7|29348.7|29308.7|5
1586925000000|2020-04-15 04:30:00|29363.7|29323.7|29369.1|29329.1|29371.4|29331.4|29363.7|29323.7|2
1586925300000|2020-04-15 04:35:00|29371.4|29331.4|29371.5|29331.5|29371.5|29331.5|29371.4|29331.4|0
1586925600000|2020-04-15 04:40:00|29376.8|29336.8|29381.8|29341.8|29381.8|29341.8|29376.8|29336.8|6
1586925900000|2020-04-15 04:45:00|29379.2|29339.2|29379.2|29339.2|29379.2|29339.2|29379.2|29339.2|0
1586926200000|2020-04-15 04:50:00|29381.9|29341.9|29381.5|29341.5|29384.2|29344.2|29379.2|29339.2|1
1586926500000|2020-04-15 04:55:00|29384.2|29344.2|29384.2|29344.2|29384.2|29344.2|29376.9|29336.9|2
1586926800000|2020-04-15 05:00:00|29384.3|29344.3|29384.3|29344.3|29384.3|29344.3|29384.3|29344.3|0
1586927100000|2020-04-15 05:05:00|29381.6|29341.6|29377|29337|29381.6|29341.6|29377|29337|0
1586927400000|2020-04-15 05:10:00|29382|29342|29377|29337|29387|29347|29377|29337|3
1586927700000|2020-04-15 05:15:00|29374.3|29334.3|29374.3|29334.3|29374.3|29334.3|29374.3|29334.3|1
1586928000000|2020-04-15 05:20:00|29377|29337|29379.4|29339.4|29381.7|29341.7|29374.3|29334.3|4
1586928300000|2020-04-15 05:25:00|29377|29337|29384.4|29344.4|29387.1|29347.1|29377|29337|1
1586928600000|2020-04-15 05:30:00|29387.1|29347.1|29389.4|29349.4|29389.4|29349.4|29379.4|29339.4|12
1586928900000|2020-04-15 05:35:00|29391.7|29351.7|29384.1|29344.1|29391.7|29351.7|29381.8|29341.8|3
1586929200000|2020-04-15 05:40:00|29381.4|29341.4|29376.8|29336.8|29384.1|29344.1|29374.1|29334.1|1
1586929500000|2020-04-15 05:45:00|29374.1|29334.1|29381.8|29341.8|29381.8|29341.8|29374.1|29334.1|0
1586929800000|2020-04-15 05:50:00|29379.1|29339.1|29369.2|29329.2|29384.1|29344.1|29366.5|29326.5|5
1586930100000|2020-04-15 05:55:00|29374.2|29334.2|29386.9|29346.9|29391.9|29351.9|29374.2|29334.2|5
1586930400000|2020-04-15 06:00:00|29384.5|29344.5|29389.6|29349.6|29391.9|29351.9|29379.5|29339.5|1
1586930700000|2020-04-15 06:05:00|29386.9|29346.9|29412.3|29372.3|29412.3|29372.3|29386.9|29346.9|1
1586931000000|2020-04-15 06:10:00|29414.6|29374.6|29405|29365|29417.3|29377.3|29397.3|29357.3|46
1586931300000|2020-04-15 06:15:00|29402.7|29362.7|29407.7|29367.7|29412.7|29372.7|29390|29350|56
1586931600000|2020-04-15 06:20:00|29405.4|29365.4|29395|29355|29405.4|29365.4|29392.7|29352.7|43
1586931900000|2020-04-15 06:25:00|29395.1|29355.1|29412.8|29372.8|29412.8|29372.8|29382.7|29342.7|14
1586932200000|2020-04-15 06:30:00|29417.4|29377.4|29424.7|29384.7|29442|29402|29412.8|29372.8|74
1586932500000|2020-04-15 06:35:00|29427|29387|29446.7|29406.7|29446.7|29406.7|29427|29387|30
1586932800000|2020-04-15 06:40:00|29444.4|29404.4|29446.7|29406.7|29446.7|29406.7|29434.4|29394.4|11
1586933100000|2020-04-15 06:45:00|29444.4|29404.4|29452.1|29412.1|29452.1|29412.1|29432.1|29392.1|42
1586933400000|2020-04-15 06:50:00|29447.5|29407.5|29454.5|29414.5|29464.5|29424.5|29447.5|29407.5|107
1586933700000|2020-04-15 06:55:00|29452.1|29412.1|29432.2|29392.2|29456.8|29416.8|29432.2|29392.2|19
1586934000000|2020-04-15 07:00:00|29429.9|29389.9|29427.6|29387.6|29432.2|29392.2|29427.6|29387.6|19
1586934300000|2020-04-15 07:05:00|29422.9|29382.9|29427.6|29387.6|29437.6|29397.6|29412.9|29372.9|51
1586934600000|2020-04-15 07:10:00|29417.6|29377.6|29417.6|29377.6|29427.6|29387.6|29417.6|29377.6|39
1586934900000|2020-04-15 07:15:00|29413|29373|29410.3|29370.3|29413|29373|29407.6|29367.6|9
1586935200000|2020-04-15 07:20:00|29417.7|29377.7|29427.7|29387.7|29432.3|29392.3|29415.3|29375.3|94
1586935500000|2020-04-15 07:25:00|29430|29390|29461.6|29421.6|29466.9|29426.9|29422.3|29382.3|179
1586935800000|2020-04-15 07:30:00|29464.3|29424.3|29447|29407|29464.3|29424.3|29447|29407|42
1586936100000|2020-04-15 07:35:00|29437|29397|29444.3|29404.3|29447|29407|29437|29397|21
1586936400000|2020-04-15 07:40:00|29439.7|29399.7|29437|29397|29447|29407|29437|29397|37
1586936700000|2020-04-15 07:45:00|29432.4|29392.4|29442.4|29402.4|29442.4|29402.4|29427|29387|46
1586937000000|2020-04-15 07:50:00|29439.7|29399.7|29412.5|29372.5|29442.4|29402.4|29412.4|29372.4|60
1586937300000|2020-04-15 07:55:00|29407.8|29367.8|29407.9|29367.9|29417.9|29377.9|29402.5|29362.5|40
1586937600000|2020-04-15 08:00:00|29412.5|29372.5|29397.9|29357.9|29412.5|29372.5|29397.9|29357.9|14
1586937900000|2020-04-15 08:05:00|29400.2|29360.2|29400.2|29360.2|29402.5|29362.5|29392.5|29352.5|9
1586938200000|2020-04-15 08:10:00|29397.9|29357.9|29407.2|29367.2|29411.8|29371.8|29397.9|29357.9|42
1586938500000|2020-04-15 08:15:00|29401.8|29361.8|29392.6|29352.6|29401.8|29361.8|29392.6|29352.6|5
1586938800000|2020-04-15 08:20:00|29382.6|29342.6|29387.2|29347.2|29387.2|29347.2|29372.6|29332.6|24
1586939100000|2020-04-15 08:25:00|29384.9|29344.9|29387.3|29347.3|29387.3|29347.3|29382.6|29342.6|15
1586939400000|2020-04-15 08:30:00|29384.9|29344.9|29397.3|29357.3|29397.3|29357.3|29382.6|29342.6|7
1586939700000|2020-04-15 08:35:00|29392.7|29352.7|29392.7|29352.7|29392.7|29352.7|29385|29345|8
1586940000000|2020-04-15 08:40:00|29397.3|29357.3|29392.7|29352.7|29400|29360|29392.7|29352.7|4
1586940300000|2020-04-15 08:45:00|29390|29350|29392.7|29352.7|29397.3|29357.3|29382.7|29342.7|29
1586940600000|2020-04-15 08:50:00|29390.1|29350.1|29400.1|29360.1|29400.1|29360.1|29387.4|29347.4|9
1586940900000|2020-04-15 08:55:00|29405.1|29365.1|29405.1|29365.1|29405.1|29365.1|29405.1|29365.1|1
1586941200000|2020-04-15 09:00:00|29402.8|29362.8|29395.1|29355.1|29405.1|29365.1|29392.8|29352.8|6
1586941500000|2020-04-15 09:05:00|29392.8|29352.8|29382.8|29342.8|29397.5|29357.5|29382.8|29342.8|12
1586941800000|2020-04-15 09:10:00|29385.2|29345.2|29390.2|29350.2|29397.5|29357.5|29385.2|29345.2|19
1586942100000|2020-04-15 09:15:00|29387.5|29347.5|29367.5|29327.5|29392.5|29352.5|29367.5|29327.5|34
1586942400000|2020-04-15 09:20:00|29370.2|29330.2|29392.5|29352.5|29397.5|29357.5|29370.2|29330.2|14
1586942700000|2020-04-15 09:25:00|29394.8|29354.8|29392.6|29352.6|29397.5|29357.5|29390.2|29350.2|6
1586943000000|2020-04-15 09:30:00|29390.3|29350.3|29394.9|29354.9|29397.6|29357.6|29387.6|29347.6|11
1586943300000|2020-04-15 09:35:00|29397.6|29357.6|29412.2|29372.2|29412.2|29372.2|29389.9|29349.9|48
1586943600000|2020-04-15 09:40:00|29416.8|29376.8|29449.2|29409.2|29449.2|29409.2|29416.8|29376.8|69
1586943900000|2020-04-15 09:45:00|29446.8|29406.8|29469.6|29429.6|29479.2|29439.2|29446.8|29406.8|23
1586944200000|2020-04-15 09:50:00|29466.9|29426.9|29476.9|29436.9|29476.9|29436.9|29466.9|29426.9|13
1586944500000|2020-04-15 09:55:00|29481.5|29441.5|29496.9|29456.9|29512.3|29472.3|29481.5|29441.5|27
1586944800000|2020-04-15 10:00:00|29492.3|29452.3|29522.3|29482.3|29526.9|29486.9|29492.3|29452.3|37
1586945100000|2020-04-15 10:05:00|29517.3|29477.3|29502.4|29462.4|29519.7|29479.7|29502.4|29462.4|32
1586945400000|2020-04-15 10:10:00|29522.4|29482.4|29502.4|29462.4|29522.4|29482.4|29502.4|29462.4|32
1586945700000|2020-04-15 10:15:00|29504.7|29464.7|29545.4|29505.4|29560|29520|29502.4|29462.4|124
1586946000000|2020-04-15 10:20:00|29550.8|29510.8|29545.5|29505.5|29550.8|29510.8|29528.1|29488.1|53
1586946300000|2020-04-15 10:25:00|29550.1|29510.1|29528.2|29488.2|29550.1|29510.1|29528.2|29488.2|62
1586946600000|2020-04-15 10:30:00|29525.5|29485.5|29535.5|29495.5|29535.5|29495.5|29525.5|29485.5|19
1586946900000|2020-04-15 10:35:00|29532.8|29492.8|29525.5|29485.5|29537.8|29497.8|29525.5|29485.5|21
1586947200000|2020-04-15 10:40:00|29535.5|29495.5|29525.5|29485.5|29535.5|29495.5|29525.5|29485.5|24
1586947500000|2020-04-15 10:45:00|29527.8|29487.8|29523.3|29483.3|29527.8|29487.8|29521|29481|13
1586947800000|2020-04-15 10:50:00|29521|29481|29525.6|29485.6|29533.3|29493.3|29521|29481|6
1586948100000|2020-04-15 10:55:00|29533.3|29493.3|29533.3|29493.3|29535.6|29495.6|29525.6|29485.6|6
1586948400000|2020-04-15 11:00:00|29530.6|29490.6|29540.2|29500.2|29550.2|29510.2|29530.6|29490.6|103
1586948700000|2020-04-15 11:05:00|29542.9|29502.9|29543.4|29503.4|29545.7|29505.7|29532.9|29492.9|13
1586949000000|2020-04-15 11:10:00|29545.7|29505.7|29555.3|29515.3|29560.3|29520.3|29535.7|29495.7|21
1586949300000|2020-04-15 11:15:00|29557.6|29517.6|29570.3|29530.3|29570.3|29530.3|29555.3|29515.3|10
1586949600000|2020-04-15 11:20:00|29565.7|29525.7|29546.1|29506.1|29565.7|29525.7|29546.1|29506.1|32
1586949900000|2020-04-15 11:25:00|29548.4|29508.4|29548.4|29508.4|29558.8|29518.8|29541.1|29501.1|24
1586950200000|2020-04-15 11:30:00|29551.1|29511.1|29548.5|29508.5|29565.8|29525.8|29548.4|29508.4|39
1586950500000|2020-04-15 11:35:00|29550.8|29510.8|29545.8|29505.8|29550.8|29510.8|29538.5|29498.5|7
1586950800000|2020-04-15 11:40:00|29541.2|29501.2|29535.8|29495.8|29545.8|29505.8|29535.8|29495.8|48
1586951100000|2020-04-15 11:45:00|29531.2|29491.2|29543.1|29503.1|29545.8|29505.8|29531.2|29491.2|25
1586951400000|2020-04-15 11:50:00|29540.8|29500.8|29543.1|29503.1|29543.1|29503.1|29540.8|29500.8|3
1586951700000|2020-04-15 11:55:00|29543.2|29503.2|29551.3|29511.3|29551.3|29511.3|29521.3|29481.3|60
1586952000000|2020-04-15 12:00:00|29553.6|29513.6|29551.3|29511.3|29555.9|29515.9|29541.3|29501.3|43
1586952300000|2020-04-15 12:05:00|29555.9|29515.9|29531.3|29491.3|29555.9|29515.9|29531.3|29491.3|42
1586952600000|2020-04-15 12:10:00|29521.3|29481.3|29540.5|29500.5|29545.9|29505.9|29511.3|29471.3|70
1586952900000|2020-04-15 12:15:00|29543.2|29503.2|29530.6|29490.6|29558.2|29518.2|29530.5|29490.5|31
1586953200000|2020-04-15 12:20:00|29523.3|29483.3|29506|29466|29526|29486|29506|29466|49
1586953500000|2020-04-15 12:25:00|29510.6|29470.6|29506|29466|29516|29476|29501.4|29461.4|28
1586953800000|2020-04-15 12:30:00|29503.7|29463.7|29466|29426|29506|29466|29466|29426|117
1586954100000|2020-04-15 12:35:00|29473.3|29433.3|29470.6|29430.6|29473.3|29433.3|29456|29416|82
1586954400000|2020-04-15 12:40:00|29467.9|29427.9|29501.5|29461.5|29511.5|29471.5|29451.1|29411.1|161
1586957400000|2020-04-15 13:30:00|29476.7|29436.7|29397.1|29357.1|29479.4|29439.4|29359.4|29319.4|1290
1586957700000|2020-04-15 13:35:00|29399.8|29359.8|29421.7|29381.7|29444.8|29404.8|29397.1|29357.1|236
1586958000000|2020-04-15 13:40:00|29411.7|29371.7|29401.7|29361.7|29419.4|29379.4|29371.7|29331.7|276
1586958300000|2020-04-15 13:45:00|29401.8|29361.8|29426.4|29386.4|29456.4|29416.4|29391.8|29351.8|597
1586958600000|2020-04-15 13:50:00|29424.1|29384.1|29431.8|29391.8|29456.4|29416.4|29391.8|29351.8|631
1586958900000|2020-04-15 13:55:00|29427.2|29387.2|29417.2|29377.2|29431.8|29391.8|29401.8|29361.8|204
1586959200000|2020-04-15 14:00:00|29404.9|29364.9|29451.8|29411.8|29481.8|29441.8|29402.7|29362.7|507
1586959500000|2020-04-15 14:05:00|29441.8|29401.8|29458.1|29418.1|29462.7|29422.7|29425.4|29385.4|327
1586959800000|2020-04-15 14:10:00|29453.5|29413.5|29472.7|29432.7|29475.4|29435.4|29438.1|29398.1|333
1586960100000|2020-04-15 14:15:00|29475|29435|29458.2|29418.2|29482.7|29442.7|29448.2|29408.2|278
1586960400000|2020-04-15 14:20:00|29448.2|29408.2|29453.6|29413.6|29458.2|29418.2|29418.2|29378.2|285
1586960700000|2020-04-15 14:25:00|29458.2|29418.2|29488.2|29448.2|29492.8|29452.8|29458.2|29418.2|309
1586961000000|2020-04-15 14:30:00|29490.5|29450.5|29449.1|29409.1|29502.8|29462.8|29429.1|29389.1|343
1586961300000|2020-04-15 14:35:00|29439.1|29399.1|29427.3|29387.3|29441.8|29401.8|29420|29380|270
1586961600000|2020-04-15 14:40:00|29424.5|29384.5|29416.9|29376.9|29444.5|29404.5|29410|29370|415
1586961900000|2020-04-15 14:45:00|29419.1|29379.1|29350|29310|29420|29380|29340|29300|352
1586962200000|2020-04-15 14:50:00|29340|29300|29369.2|29329.2|29374.6|29334.6|29330|29290|577
1586962500000|2020-04-15 14:55:00|29366.9|29326.9|29315.5|29275.5|29370.1|29330.1|29315.5|29275.5|223
1586962800000|2020-04-15 15:00:00|29325.5|29285.5|29331|29291|29352.8|29312.8|29318.2|29278.2|326
1586963100000|2020-04-15 15:05:00|29323.7|29283.7|29315.6|29275.6|29360.1|29320.1|29305.6|29265.6|236
1586963400000|2020-04-15 15:10:00|29320.1|29280.1|29301|29261|29330.1|29290.1|29301|29261|261
1586963700000|2020-04-15 15:15:00|29303.7|29263.7|29321|29281|29323.7|29283.7|29296.5|29256.5|137
1586964000000|2020-04-15 15:20:00|29316.5|29276.5|29311.1|29271.1|29321.1|29281.1|29311|29271|122
1586964300000|2020-04-15 15:25:00|29320.6|29280.6|29385.7|29345.7|29405.7|29365.7|29320.6|29280.6|336
1586964600000|2020-04-15 15:30:00|29395.7|29355.7|29440.3|29400.3|29457.5|29417.5|29395.7|29355.7|141
1586964900000|2020-04-15 15:35:00|29444.8|29404.8|29447.6|29407.6|29454.8|29414.8|29420.3|29380.3|235
1586965200000|2020-04-15 15:40:00|29444.9|29404.9|29426.6|29386.6|29444.9|29404.9|29406.6|29366.6|752
1586965500000|2020-04-15 15:45:00|29423.9|29383.9|29475.8|29435.8|29500.3|29460.3|29416.6|29376.6|467
1586965800000|2020-04-15 15:50:00|29478.5|29438.5|29515.8|29475.8|29548.1|29508.1|29465.8|29425.8|386
1586966100000|2020-04-15 15:55:00|29513.1|29473.1|29537.7|29497.7|29545|29505|29500.4|29460.4|268
1586966400000|2020-04-15 16:00:00|29540.4|29500.4|29604.5|29564.5|29604.5|29564.5|29513.5|29473.5|923
1586966700000|2020-04-15 16:05:00|29602.3|29562.3|29691.4|29651.4|29701.4|29661.4|29600.4|29560.4|695
1586967000000|2020-04-15 16:10:00|29688.7|29648.7|29600.5|29560.5|29688.7|29648.7|29583.2|29543.2|441
1586967300000|2020-04-15 16:15:00|29610.5|29570.5|29519.6|29479.6|29615|29575|29509.6|29469.6|344
1586967600000|2020-04-15 16:20:00|29529.6|29489.6|29556.5|29516.5|29558.8|29518.8|29499.6|29459.6|255
1586967900000|2020-04-15 16:25:00|29551.5|29511.5|29553.4|29513.4|29563.4|29523.4|29528.8|29488.8|209
1586968200000|2020-04-15 16:30:00|29563.4|29523.4|29535.1|29495.1|29583.4|29543.4|29532.4|29492.4|299
1586968500000|2020-04-15 16:35:00|29537.4|29497.4|29491.5|29451.5|29539.7|29499.7|29491.5|29451.5|460
1586968800000|2020-04-15 16:40:00|29496.5|29456.5|29491.5|29451.5|29511.5|29471.5|29491.5|29451.5|181
1586969100000|2020-04-15 16:45:00|29496.1|29456.1|29464.3|29424.3|29501.5|29461.5|29451.5|29411.5|229
1586969400000|2020-04-15 16:50:00|29461.5|29421.5|29446.1|29406.1|29467|29427|29438.8|29398.8|158
1586969700000|2020-04-15 16:55:00|29451.6|29411.6|29497|29457|29514.3|29474.3|29441.6|29401.6|229
1586970000000|2020-04-15 17:00:00|29499.3|29459.3|29537.1|29497.1|29547|29507|29497|29457|262
1586970300000|2020-04-15 17:05:00|29542.1|29502.1|29617.1|29577.1|29641.6|29601.6|29542.1|29502.1|415
1586970600000|2020-04-15 17:10:00|29621.6|29581.6|29547.1|29507.1|29629.4|29589.4|29547.1|29507.1|185
1586970900000|2020-04-15 17:15:00|29552.1|29512.1|29640.8|29600.8|29645.4|29605.4|29531.7|29491.7|326
1586971200000|2020-04-15 17:20:00|29645.4|29605.4|29640|29600|29647.7|29607.7|29629.9|29589.9|137
1586971500000|2020-04-15 17:25:00|29635.4|29595.4|29614.1|29574.1|29654.5|29614.5|29606.8|29566.8|502
1586971800000|2020-04-15 17:30:00|29611.8|29571.8|29581.8|29541.8|29614.5|29574.5|29579.1|29539.1|157
1586972100000|2020-04-15 17:35:00|29579.1|29539.1|29556.9|29516.9|29579.1|29539.1|29546.4|29506.4|212
1586972400000|2020-04-15 17:40:00|29559.1|29519.1|29574.6|29534.6|29574.6|29534.6|29544.6|29504.6|348
1586972700000|2020-04-15 17:45:00|29579.2|29539.2|29569.2|29529.2|29609.2|29569.2|29569.2|29529.2|289
1586973000000|2020-04-15 17:50:00|29571.5|29531.5|29574.7|29534.7|29589.2|29549.2|29564.6|29524.6|469
1586973300000|2020-04-15 17:55:00|29580.1|29540.1|29592.4|29552.4|29599.2|29559.2|29550.1|29510.1|657
1586973600000|2020-04-15 18:00:00|29589.7|29549.7|29543.8|29503.8|29592.4|29552.4|29515.6|29475.6|898
1586973900000|2020-04-15 18:05:00|29546.1|29506.1|29423.8|29383.8|29558.4|29518.4|29419.3|29379.3|877
1586974200000|2020-04-15 18:10:00|29421.6|29381.6|29491.6|29451.6|29523.9|29483.9|29363.4|29323.4|1175
1586974500000|2020-04-15 18:15:00|29488.9|29448.9|29437.1|29397.1|29493.9|29453.9|29429.3|29389.3|490
1586995200000|2020-04-16 00:00:00|29475|29435|29494.5|29454.5|29500|29460|29447.7|29407.7|173
1586995500000|2020-04-16 00:05:00|29505.5|29465.5|29505.5|29465.5|29505.5|29465.5|29500|29460|39
1586995800000|2020-04-16 00:10:00|29512.8|29472.8|29609.6|29569.6|29622.3|29582.3|29512.8|29472.8|83
1586996100000|2020-04-16 00:15:00|29607.3|29567.3|29594.6|29554.6|29614.6|29574.6|29594.6|29554.6|34
1586996400000|2020-04-16 00:20:00|29599.6|29559.6|29590.1|29550.1|29600.1|29560.1|29590.1|29550.1|14
1586996700000|2020-04-16 00:25:00|29595.1|29555.1|29617.4|29577.4|29624.6|29584.6|29572.9|29532.9|21
1586997000000|2020-04-16 00:30:00|29615.1|29575.1|29654.7|29614.7|29654.7|29614.7|29615.1|29575.1|154
1586997300000|2020-04-16 00:35:00|29644.7|29604.7|29644.7|29604.7|29649.7|29609.7|29644.7|29604.7|31
1586997600000|2020-04-16 00:40:00|29639.2|29599.2|29671.5|29631.5|29703.7|29663.7|29639.2|29599.2|70
1586997900000|2020-04-16 00:45:00|29673.7|29633.7|29651.5|29611.5|29673.7|29633.7|29651.5|29611.5|10
1586998200000|2020-04-16 00:50:00|29639.2|29599.2|29652.5|29612.5|29657|29617|29637|29597|26
1586998500000|2020-04-16 00:55:00|29649.8|29609.8|29642.5|29602.5|29662.5|29622.5|29632.5|29592.5|14
1586998800000|2020-04-16 01:00:00|29639.8|29599.8|29669.3|29629.3|29679.8|29639.8|29629.3|29589.3|8
1586999100000|2020-04-16 01:05:00|29677.1|29637.1|29692.6|29652.6|29699.3|29659.3|29674.3|29634.3|45
1586999400000|2020-04-16 01:10:00|29684.8|29644.8|29650.3|29610.3|29685.3|29645.3|29650.3|29610.3|6
1586999700000|2020-04-16 01:15:00|29645.8|29605.8|29650.9|29610.9|29660.8|29620.8|29645.8|29605.8|108
1587000000000|2020-04-16 01:20:00|29648.1|29608.1|29638.6|29598.6|29650.9|29610.9|29625.9|29585.9|10
1587000300000|2020-04-16 01:25:00|29633.6|29593.6|29633.7|29593.7|29641.4|29601.4|29620.9|29580.9|5
1587000600000|2020-04-16 01:30:00|29636.4|29596.4|29643.7|29603.7|29646.4|29606.4|29630.9|29590.9|3
1587000900000|2020-04-16 01:35:00|29641.4|29601.4|29681.5|29641.5|29683.7|29643.7|29635.9|29595.9|16
1587001200000|2020-04-16 01:40:00|29679.2|29639.2|29673.7|29633.7|29681.5|29641.5|29653.7|29613.7|8
1587001500000|2020-04-16 01:45:00|29663.7|29623.7|29679.2|29639.2|29693.7|29653.7|29663.7|29623.7|15
1587001800000|2020-04-16 01:50:00|29679.3|29639.3|29691.5|29651.5|29701.5|29661.5|29679.3|29639.3|8
1587002100000|2020-04-16 01:55:00|29688.8|29648.8|29653.8|29613.8|29688.8|29648.8|29653.8|29613.8|10
1587002400000|2020-04-16 02:00:00|29643.8|29603.8|29663.8|29623.8|29671.6|29631.6|29643.8|29603.8|10
1587002700000|2020-04-16 02:05:00|29661.6|29621.6|29658.8|29618.8|29681.1|29641.1|29646.6|29606.6|122
1587003000000|2020-04-16 02:10:00|29661.6|29621.6|29659.4|29619.4|29661.6|29621.6|29651.6|29611.6|6
1587003300000|2020-04-16 02:15:00|29661.6|29621.6|29669.4|29629.4|29669.4|29629.4|29659.4|29619.4|4
1587003600000|2020-04-16 02:20:00|29667.2|29627.2|29686.7|29646.7|29689.4|29649.4|29661.7|29621.7|9
1587003900000|2020-04-16 02:25:00|29689.4|29649.4|29693.9|29653.9|29696.2|29656.2|29683.9|29643.9|5
1587004200000|2020-04-16 02:30:00|29691.7|29651.7|29691.2|29651.2|29704|29664|29688.5|29648.5|21
1587004500000|2020-04-16 02:35:00|29688.5|29648.5|29681.2|29641.2|29694|29654|29666.2|29626.2|18
1587004800000|2020-04-16 02:40:00|29684|29644|29694|29654|29701.8|29661.8|29684|29644|5
1587005100000|2020-04-16 02:45:00|29691.3|29651.3|29684|29644|29694|29654|29661.8|29621.8|18
1587005400000|2020-04-16 02:50:00|29688.5|29648.5|29671.8|29631.8|29701.8|29661.8|29671.8|29631.8|17
1587005700000|2020-04-16 02:55:00|29674.1|29634.1|29642.3|29602.3|29684.1|29644.1|29642.3|29602.3|33
1587006000000|2020-04-16 03:00:00|29645.1|29605.1|29629.6|29589.6|29645.1|29605.1|29611.9|29571.9|7
1587006300000|2020-04-16 03:05:00|29626.9|29586.9|29609.6|29569.6|29626.9|29586.9|29601.9|29561.9|6
1587006600000|2020-04-16 03:10:00|29611.9|29571.9|29609.7|29569.7|29611.9|29571.9|29599.6|29559.6|1
1587006900000|2020-04-16 03:15:00|29607.4|29567.4|29594.7|29554.7|29607.4|29567.4|29587.4|29547.4|5
1587007200000|2020-04-16 03:20:00|29592.4|29552.4|29594.7|29554.7|29609.7|29569.7|29589.7|29549.7|14
1587007500000|2020-04-16 03:25:00|29592.5|29552.5|29589.7|29549.7|29592.5|29552.5|29584.7|29544.7|2
1587007800000|2020-04-16 03:30:00|29594.7|29554.7|29592.5|29552.5|29594.7|29554.7|29587.5|29547.5|4
1587008100000|2020-04-16 03:35:00|29597.5|29557.5|29582|29542|29599.8|29559.8|29577.5|29537.5|6
1587008400000|2020-04-16 03:40:00|29584.8|29544.8|29577.6|29537.6|29587.6|29547.6|29577.6|29537.6|1
1587008700000|2020-04-16 03:45:00|29579.8|29539.8|29585.3|29545.3|29585.3|29545.3|29579.8|29539.8|0
1587009000000|2020-04-16 03:50:00|29585.4|29545.4|29582.6|29542.6|29587.6|29547.6|29582.6|29542.6|0
1587009300000|2020-04-16 03:55:00|29585.4|29545.4|29585.4|29545.4|29593.2|29553.2|29582.6|29542.6|1
1587009600000|2020-04-16 04:00:00|||||||||1
1587009900000|2020-04-16 04:05:00|29587.7|29547.7|29587.7|29547.7|29590.4|29550.4|29587.7|29547.7|0
1587010200000|2020-04-16 04:10:00|29590.5|29550.5|29597.7|29557.7|29597.7|29557.7|29587.7|29547.7|2
1587010500000|2020-04-16 04:15:00|29595|29555|29597.7|29557.7|29602.2|29562.2|29595|29555|4
1587010800000|2020-04-16 04:20:00|29600|29560|29595|29555|29600|29560|29595|29555|1
1587011400000|2020-04-16 04:30:00|29592.3|29552.3|29552.8|29512.8|29594.5|29554.5|29550|29510|17
1587011700000|2020-04-16 04:35:00|29555.6|29515.6|29565.6|29525.6|29565.6|29525.6|29555.6|29515.6|0
1587012000000|2020-04-16 04:40:00|29563.4|29523.4|29555.6|29515.6|29563.4|29523.4|29555.6|29515.6|1
1587012300000|2020-04-16 04:45:00|29547.9|29507.9|29547.9|29507.9|29557.9|29517.9|29547.9|29507.9|6
1587012600000|2020-04-16 04:50:00|29543.4|29503.4|29552.9|29512.9|29552.9|29512.9|29537.9|29497.9|4
1587012900000|2020-04-16 04:55:00|29557.9|29517.9|29552.9|29512.9|29557.9|29517.9|29552.9|29512.9|1
1587013200000|2020-04-16 05:00:00|29555.2|29515.2|29558|29518|29558|29518|29555.2|29515.2|1
1587013500000|2020-04-16 05:05:00|29550.7|29510.7|29553|29513|29553|29513|29550.7|29510.7|1
1587013800000|2020-04-16 05:10:00|29555.8|29515.8|29555.8|29515.8|29560.2|29520.2|29555.8|29515.8|4
1587014100000|2020-04-16 05:15:00|29558|29518|29560.3|29520.3|29560.3|29520.3|29558|29518|2
1587014400000|2020-04-16 05:20:00|29555.8|29515.8|29558.1|29518.1|29560.3|29520.3|29555.8|29515.8|3
1587014700000|2020-04-16 05:25:00|29555.8|29515.8|29568.1|29528.1|29568.1|29528.1|29548.1|29508.1|1
1587015000000|2020-04-16 05:30:00|29565.8|29525.8|29563.1|29523.1|29572.6|29532.6|29558.1|29518.1|10
1587015300000|2020-04-16 05:35:00|29565.3|29525.3|29568.1|29528.1|29568.1|29528.1|29560.4|29520.4|0
1587015600000|2020-04-16 05:40:00|29573.1|29533.1|29573.2|29533.2|29573.2|29533.2|29573.1|29533.1|0
1587015900000|2020-04-16 05:45:00|29568.2|29528.2|29568.2|29528.2|29568.2|29528.2|29558.2|29518.2|1
1587016200000|2020-04-16 05:50:00|29573.2|29533.2|29596|29556|29616|29576|29573.2|29533.2|6
1587016500000|2020-04-16 05:55:00|29593.2|29553.2|29624.9|29584.9|29624.9|29584.9|29593.2|29553.2|15
1587016800000|2020-04-16 06:00:00|29622.2|29582.2|29602.7|29562.7|29627.2|29587.2|29600|29560|23
1587017100000|2020-04-16 06:05:00|29600|29560|29615|29575|29615|29575|29592.7|29552.7|11
1587017400000|2020-04-16 06:10:00|29617.2|29577.2|29630|29590|29630|29590|29612.8|29572.8|2
1587017700000|2020-04-16 06:15:00|29625|29585|29622.8|29582.8|29630|29590|29615|29575|15
1587018000000|2020-04-16 06:20:00|29617.3|29577.3|29622.8|29582.8|29622.8|29582.8|29617.3|29577.3|2
1587018300000|2020-04-16 06:25:00|29627.8|29587.8|29622.8|29582.8|29635.1|29595.1|29622.8|29582.8|8
1587018600000|2020-04-16 06:30:00|29625.1|29585.1|29592.9|29552.9|29625.1|29585.1|29585.6|29545.6|6
1587018900000|2020-04-16 06:35:00|29597.9|29557.9|29558.4|29518.4|29598.4|29558.4|29558.4|29518.4|23
1587019200000|2020-04-16 06:40:00|29564|29524|29548.5|29508.5|29578.4|29538.4|29546.2|29506.2|17
1587019500000|2020-04-16 06:45:00|29546.2|29506.2|29558.5|29518.5|29558.5|29518.5|29535.7|29495.7|1
1587019800000|2020-04-16 06:50:00|29556.3|29516.3|29568.5|29528.5|29570.7|29530.7|29548.5|29508.5|7
1587020100000|2020-04-16 06:55:00|29563.5|29523.5|29550.8|29510.8|29565.7|29525.7|29548.5|29508.5|3
1587020400000|2020-04-16 07:00:00|29548.5|29508.5|29566.3|29526.3|29566.3|29526.3|29548.5|29508.5|6
1587020700000|2020-04-16 07:05:00|29569.1|29529.1|29573.6|29533.6|29578.6|29538.6|29566.3|29526.3|16
1587021000000|2020-04-16 07:10:00|29578.6|29538.6|29580.8|29540.8|29580.8|29540.8|29578.6|29538.6|0
1587021300000|2020-04-16 07:15:00|29578.6|29538.6|29598.6|29558.6|29608.6|29568.6|29578.6|29538.6|3
1587021600000|2020-04-16 07:20:00|29600.9|29560.9|29580.9|29540.9|29600.9|29560.9|29580.9|29540.9|2
1587021900000|2020-04-16 07:25:00|29583.1|29543.1|29608.7|29568.7|29615.9|29575.9|29580.9|29540.9|1
1587022200000|2020-04-16 07:30:00|29610.9|29570.9|29600.9|29560.9|29610.9|29570.9|29595.9|29555.9|9
1587022500000|2020-04-16 07:35:00|29603.2|29563.2|29633.2|29593.2|29638.7|29598.7|29603.2|29563.2|10
1587022800000|2020-04-16 07:40:00|29631|29591|29621|29581|29631|29591|29618.7|29578.7|5
1587023100000|2020-04-16 07:45:00|29618.2|29578.2|29598.2|29558.2|29618.2|29578.2|29596|29556|5
1587023400000|2020-04-16 07:50:00|29600.5|29560.5|29603.3|29563.3|29613.3|29573.3|29600.5|29560.5|3
1587023700000|2020-04-16 07:55:00|29608.3|29568.3|29596.1|29556.1|29608.3|29568.3|29593.3|29553.3|1
1587024000000|2020-04-16 08:00:00|29598.8|29558.8|29601.1|29561.1|29606.1|29566.1|29596.1|29556.1|3
1587024300000|2020-04-16 08:05:00|29603.9|29563.9|29601.1|29561.1|29606.1|29566.1|29598.9|29558.9|2
1587024600000|2020-04-16 08:10:00|29596.1|29556.1|29601.1|29561.1|29601.1|29561.1|29596.1|29556.1|0
1587024900000|2020-04-16 08:15:00|29598.4|29558.4|29626.2|29586.2|29628.4|29588.4|29598.4|29558.4|3
1587025200000|2020-04-16 08:20:00|29628.4|29588.4|29673.4|29633.4|29683.4|29643.4|29628.4|29588.4|41
1587025500000|2020-04-16 08:25:00|29668.4|29628.4|29651.2|29611.2|29668.4|29628.4|29646.2|29606.2|25
1587025800000|2020-04-16 08:30:00|29646.2|29606.2|29624|29584|29659|29619|29624|29584|54
1587026100000|2020-04-16 08:35:00|29619|29579|29603.5|29563.5|29631.2|29591.2|29603.5|29563.5|20
1587026400000|2020-04-16 08:40:00|29593.5|29553.5|29576.8|29536.8|29593.5|29553.5|29576.8|29536.8|38
1587026700000|2020-04-16 08:45:00|29579|29539|29604.6|29564.6|29604.6|29564.6|29579|29539|2
1587027000000|2020-04-16 08:50:00|29606.8|29566.8|29589.6|29549.6|29611.9|29571.9|29584.6|29544.6|9
1587027300000|2020-04-16 08:55:00|29591.9|29551.9|29597.4|29557.4|29600.2|29560.2|29576.9|29536.9|10
1587027600000|2020-04-16 09:00:00|29594.7|29554.7|29586.9|29546.9|29604.7|29564.7|29586.9|29546.9|5
1587027900000|2020-04-16 09:05:00|29594.7|29554.7|29599.7|29559.7|29604.7|29564.7|29594.7|29554.7|0
1587028200000|2020-04-16 09:10:00|29602.5|29562.5|29637|29597|29644.7|29604.7|29596.9|29556.9|4
1587028500000|2020-04-16 09:15:00|29634.7|29594.7|29656.4|29616.4|29661.4|29621.4|29632|29592|28
1587028800000|2020-04-16 09:20:00|29663.7|29623.7|29656.5|29616.5|29663.7|29623.7|29646.5|29606.5|42
1587029100000|2020-04-16 09:25:00|29653.7|29613.7|29638.7|29598.7|29653.7|29613.7|29633.7|29593.7|0
1587029400000|2020-04-16 09:30:00|29636.5|29596.5|29628.7|29588.7|29636.5|29596.5|29628.7|29588.7|2
1587029700000|2020-04-16 09:35:00|29613.7|29573.7|29613.8|29573.8|29613.8|29573.8|29593.7|29553.7|22
1587030000000|2020-04-16 09:40:00|29608.8|29568.8|29618.2|29578.2|29623.2|29583.2|29608.8|29568.8|11
1587030300000|2020-04-16 09:45:00|29616|29576|29606|29566|29616|29576|29603.8|29563.8|6
1587030600000|2020-04-16 09:50:00|29603.8|29563.8|29593.8|29553.8|29608.8|29568.8|29593.8|29553.8|7
1587030900000|2020-04-16 09:55:00|29588.3|29548.3|29578.9|29538.9|29591.1|29551.1|29578.8|29538.8|7
1587031200000|2020-04-16 10:00:00|29581.6|29541.6|29562.2|29522.2|29586.1|29546.1|29549.4|29509.4|21
1587031500000|2020-04-16 10:05:00|29565|29525|29585|29545|29585|29545|29564.4|29524.4|19
1587031800000|2020-04-16 10:10:00|29587.2|29547.2|29608.9|29568.9|29613.9|29573.9|29587.2|29547.2|15
1587032100000|2020-04-16 10:15:00|29611.7|29571.7|29604.5|29564.5|29611.7|29571.7|29594.5|29554.5|4
1587032400000|2020-04-16 10:20:00|29606.7|29566.7|29597.3|29557.3|29606.7|29566.7|29591.8|29551.8|5
1587032700000|2020-04-16 10:25:00|29599.5|29559.5|29594.6|29554.6|29606.8|29566.8|29589.6|29549.6|1
1587033000000|2020-04-16 10:30:00|29604|29564|29581.8|29541.8|29604|29564|29579.6|29539.6|17
1587033300000|2020-04-16 10:35:00|29576.8|29536.8|29569.6|29529.6|29581.8|29541.8|29569.6|29529.6|2
1587033600000|2020-04-16 10:40:00|29574.6|29534.6|29582.4|29542.4|29582.4|29542.4|29569.6|29529.6|6
1587033900000|2020-04-16 10:45:00|29579.6|29539.6|29582.4|29542.4|29582.4|29542.4|29575.2|29535.2|2
1587034200000|2020-04-16 10:50:00|29585.2|29545.2|29604.1|29564.1|29614.7|29574.7|29585.2|29545.2|11
1587034500000|2020-04-16 10:55:00|29599.7|29559.7|29584.7|29544.7|29611.9|29571.9|29581.9|29541.9|13
1587034800000|2020-04-16 11:00:00|29586.9|29546.9|29559.7|29519.7|29589.7|29549.7|29559.7|29519.7|10
1587035100000|2020-04-16 11:05:00|29564.7|29524.7|29579.8|29539.8|29579.8|29539.8|29562.5|29522.5|15
1587035400000|2020-04-16 11:10:00|29584.8|29544.8|29604.2|29564.2|29621.4|29581.4|29584.8|29544.8|27
1587035700000|2020-04-16 11:15:00|29598.7|29558.7|29601.5|29561.5|29614.2|29574.2|29596.5|29556.5|58
1587036000000|2020-04-16 11:20:00|29598.7|29558.7|29610.9|29570.9|29616.5|29576.5|29598.7|29558.7|9
1587036300000|2020-04-16 11:25:00|29613.1|29573.1|29626.5|29586.5|29631.5|29591.5|29608.7|29568.7|18
1587036600000|2020-04-16 11:30:00|29624.3|29584.3|29632.1|29592.1|29636.5|29596.5|29599.9|29559.9|39
1587036900000|2020-04-16 11:35:00|29634.9|29594.9|29639.9|29599.9|29657.1|29617.1|29629.9|29589.9|14
1587037200000|2020-04-16 11:40:00|29647.7|29607.7|29609.9|29569.9|29647.7|29607.7|29609.9|29569.9|12
1587037500000|2020-04-16 11:45:00|29599.9|29559.9|29582.2|29542.2|29607.2|29567.2|29582.2|29542.2|15
1587037800000|2020-04-16 11:50:00|29580|29540|29574.4|29534.4|29582.2|29542.2|29562.2|29522.2|29
1587038100000|2020-04-16 11:55:00|29579.4|29539.4|29577.2|29537.2|29582.2|29542.2|29562.2|29522.2|9
1587038400000|2020-04-16 12:00:00|29580|29540|29541.2|29501.2|29582.2|29542.2|29541.2|29501.2|64
1587038700000|2020-04-16 12:05:00|29545.6|29505.6|29613.4|29573.4|29613.4|29573.4|29545.6|29505.6|22
1587039000000|2020-04-16 12:10:00|29615.6|29575.6|29630.7|29590.7|29633.4|29593.4|29613.4|29573.4|28
1587039300000|2020-04-16 12:15:00|29633.4|29593.4|29625.7|29585.7|29633.5|29593.5|29625.7|29585.7|6
1587039600000|2020-04-16 12:20:00|29627.9|29587.9|29647.9|29607.9|29647.9|29607.9|29627.9|29587.9|5
1587039900000|2020-04-16 12:25:00|29650.1|29610.1|29641.3|29601.3|29692.9|29652.9|29641.3|29601.3|96
1587040200000|2020-04-16 12:30:00|29638.5|29598.5|29608|29568|29670.7|29630.7|29605.7|29565.7|51
1587040500000|2020-04-16 12:35:00|29610.2|29570.2|29549.1|29509.1|29610.2|29570.2|29544.1|29504.1|76
1587040800000|2020-04-16 12:40:00|29541.4|29501.4|29520.8|29480.8|29556.4|29516.4|29496.9|29456.9|175
1587043800000|2020-04-16 13:30:00|29568.2|29528.2|29464.9|29424.9|29581|29541|29392.7|29352.7|669
1587044100000|2020-04-16 13:35:00|29457.7|29417.7|29419.3|29379.3|29470.5|29430.5|29402.7|29362.7|271
1587044400000|2020-04-16 13:40:00|29416.6|29376.6|29437.2|29397.2|29457.1|29417.1|29404.9|29364.9|183
1587044700000|2020-04-16 13:45:00|29439.4|29399.4|29445|29405|29469.4|29429.4|29429.4|29389.4|138
1587045000000|2020-04-16 13:50:00|29442.8|29402.8|29391.7|29351.7|29442.8|29402.8|29391.7|29351.7|344
1587045300000|2020-04-16 13:55:00|29388.9|29348.9|29405|29365|29429.4|29389.4|29351.7|29311.7|235
1587045600000|2020-04-16 14:00:00|29409.4|29369.4|29440.6|29400.6|29449.5|29409.5|29399.4|29359.4|78
1587045900000|2020-04-16 14:05:00|29438.4|29398.4|29442.9|29402.9|29470.6|29430.6|29425.1|29385.1|112
1587046200000|2020-04-16 14:10:00|29435.1|29395.1|29447.3|29407.3|29449.5|29409.5|29414|29374|171
1587046500000|2020-04-16 14:15:00|29449.5|29409.5|29445.1|29405.1|29469.5|29429.5|29425.1|29385.1|148
1587046800000|2020-04-16 14:20:00|29442.3|29402.3|29479.6|29439.6|29479.6|29439.6|29437.3|29397.3|240
1587047100000|2020-04-16 14:25:00|29489.6|29449.6|29501.8|29461.8|29524|29484|29489.6|29449.6|225
1587047400000|2020-04-16 14:30:00|29504|29464|29514.6|29474.6|29536.8|29496.8|29494.6|29454.6|129
1587047700000|2020-04-16 14:35:00|29509.6|29469.6|29497.4|29457.4|29524.6|29484.6|29495.2|29455.2|360
1587048000000|2020-04-16 14:40:00|29495.2|29455.2|29529.6|29489.6|29554.1|29514.1|29495.2|29455.2|449
1587048300000|2020-04-16 14:45:00|29527.4|29487.4|29575.3|29535.3|29607.5|29567.5|29522.4|29482.4|130
1587048600000|2020-04-16 14:50:00|29572.5|29532.5|29512.5|29472.5|29587.5|29547.5|29512.5|29472.5|133
1587048900000|2020-04-16 14:55:00|29516.9|29476.9|29539.7|29499.7|29542.5|29502.5|29485.3|29445.3|118
1587049200000|2020-04-16 15:00:00|29537.5|29497.5|29519.7|29479.7|29549.7|29509.7|29515.3|29475.3|71
1587049500000|2020-04-16 15:05:00|29522.5|29482.5|29525.4|29485.4|29529.8|29489.8|29505.3|29465.3|137
1587049800000|2020-04-16 15:10:00|29522.6|29482.6|29515.4|29475.4|29522.6|29482.6|29505.4|29465.4|71
1587050100000|2020-04-16 15:15:00|29517.6|29477.6|29485.4|29445.4|29525.4|29485.4|29475.4|29435.4|193
1587050400000|2020-04-16 15:20:00|29491|29451|29495.4|29455.4|29512.6|29472.6|29475.4|29435.4|156
1587050700000|2020-04-16 15:25:00|29505.4|29465.4|29495.5|29455.5|29505.4|29465.4|29483.2|29443.2|79
1587051000000|2020-04-16 15:30:00|29498.2|29458.2|29461.1|29421.1|29501|29461|29441.1|29401.1|337
1587051300000|2020-04-16 15:35:00|29451.1|29411.1|29497.7|29457.7|29515.5|29475.5|29451.1|29411.1|114
1587051600000|2020-04-16 15:40:00|29495.5|29455.5|29489.9|29449.9|29525.5|29485.5|29485.5|29445.5|105
1587051900000|2020-04-16 15:45:00|29495.5|29455.5|29510|29470|29515.5|29475.5|29492.7|29452.7|46
1587052200000|2020-04-16 15:50:00|29507.8|29467.8|29495.6|29455.6|29512.8|29472.8|29470|29430|80
1587052500000|2020-04-16 15:55:00|29492.8|29452.8|29475.6|29435.6|29492.8|29452.8|29460|29420|41
1587052800000|2020-04-16 16:00:00|29471.2|29431.2|29470|29430|29483.4|29443.4|29455.6|29415.6|108
1587053100000|2020-04-16 16:05:00|29462.8|29422.8|29482.8|29442.8|29515.6|29475.6|29460|29420|106
1587053400000|2020-04-16 16:10:00|29485.6|29445.6|29467.9|29427.9|29485.7|29445.7|29467.9|29427.9|61
1587053700000|2020-04-16 16:15:00|29465.7|29425.7|29455.7|29415.7|29475.7|29435.7|29441.3|29401.3|149
1587054000000|2020-04-16 16:20:00|29453.5|29413.5|29451.3|29411.3|29463.5|29423.5|29448.5|29408.5|220
1587054300000|2020-04-16 16:25:00|29461.3|29421.3|29477.9|29437.9|29480.1|29440.1|29460.7|29420.7|176
1587054600000|2020-04-16 16:30:00|29480.1|29440.1|29465.8|29425.8|29480.2|29440.2|29455.8|29415.8|59
1587054900000|2020-04-16 16:35:00|29455.8|29415.8|29465.8|29425.8|29465.8|29425.8|29445.8|29405.8|62
1587055200000|2020-04-16 16:40:00|29460.2|29420.2|29448|29408|29465.8|29425.8|29445.8|29405.8|187
1587055500000|2020-04-16 16:45:00|29450.2|29410.2|29468|29428|29470.2|29430.2|29445.8|29405.8|59
1587055800000|2020-04-16 16:50:00|29460.2|29420.2|29468.1|29428.1|29470.3|29430.3|29445.9|29405.9|78
1587056100000|2020-04-16 16:55:00|29470.3|29430.3|29473.1|29433.1|29485.9|29445.9|29463.1|29423.1|182
1587056400000|2020-04-16 17:00:00|29475.9|29435.9|29453.7|29413.7|29480.3|29440.3|29453.7|29413.7|83
1587056700000|2020-04-16 17:05:00|29451.5|29411.5|29435.9|29395.9|29455.9|29415.9|29431.5|29391.5|61
1587057000000|2020-04-16 17:10:00|29433.7|29393.7|29428.8|29388.8|29436|29396|29403.7|29363.7|111
1587057300000|2020-04-16 17:15:00|29431.6|29391.6|29428.8|29388.8|29436|29396|29411.6|29371.6|86
1587057600000|2020-04-16 17:20:00|29426|29386|29463.8|29423.8|29471.6|29431.6|29421.6|29381.6|245
1587057900000|2020-04-16 17:25:00|29466|29426|29461.6|29421.6|29471.6|29431.6|29453.8|29413.8|47
1587058200000|2020-04-16 17:30:00|29471.6|29431.6|29503.9|29463.9|29503.9|29463.9|29463.8|29423.8|95
1587058500000|2020-04-16 17:35:00|29501.7|29461.7|29496.1|29456.1|29506.1|29466.1|29481.7|29441.7|74
1587058800000|2020-04-16 17:40:00|29498.9|29458.9|29491.7|29451.7|29498.9|29458.9|29481.7|29441.7|54
1587059100000|2020-04-16 17:45:00|29481.7|29441.7|29478.9|29438.9|29483.9|29443.9|29461.7|29421.7|76
1587059400000|2020-04-16 17:50:00|29481.7|29441.7|29501.8|29461.8|29528.9|29488.9|29476.1|29436.1|202
1587059700000|2020-04-16 17:55:00|29511.8|29471.8|29489|29449|29521.8|29481.8|29471.8|29431.8|144
1587060000000|2020-04-16 18:00:00|29486.2|29446.2|29516.2|29476.2|29526.2|29486.2|29476.2|29436.2|329
1587060300000|2020-04-16 18:05:00|29518.4|29478.4|29488.4|29448.4|29526.2|29486.2|29476.2|29436.2|460
1587060600000|2020-04-16 18:10:00|29483.4|29443.4|29434.1|29394.1|29486.2|29446.2|29420.6|29380.6|917
1587060900000|2020-04-16 18:15:00|29431.9|29391.9|29437.5|29397.5|29444.1|29404.1|29417.5|29377.5|455
1587081600000|2020-04-17 00:00:00|29554.2|29514.2|29548.6|29508.6|29567.9|29527.9|29477.9|29437.9|159
1587081900000|2020-04-17 00:05:00|29550.8|29510.8|29548|29508|29555.8|29515.8|29530.8|29490.8|12
1587082200000|2020-04-17 00:10:00|29543|29503|29538|29498|29543|29503|29518|29478|18
1587082500000|2020-04-17 00:15:00|29535.8|29495.8|29533|29493|29538|29498|29528|29488|5
1587082800000|2020-04-17 00:20:00|29530.8|29490.8|29523|29483|29533|29493|29520.9|29480.9|1
1587083100000|2020-04-17 00:25:00|29520.9|29480.9|29508.1|29468.1|29523|29483|29508|29468|9
1587083400000|2020-04-17 00:30:00|29503.1|29463.1|29498.7|29458.7|29510.9|29470.9|29498.7|29458.7|21
1587083700000|2020-04-17 00:35:00|29500.9|29460.9|29503.8|29463.8|29503.8|29463.8|29500.9|29460.9|0
1587084000000|2020-04-17 00:40:00|29500.9|29460.9|29488.1|29448.1|29503.8|29463.8|29488.1|29448.1|8
1587084300000|2020-04-17 00:45:00|29478.1|29438.1|29491|29451|29491|29451|29478.1|29438.1|21
1587084600000|2020-04-17 00:50:00|29493.8|29453.8|29493.8|29453.8|29503.8|29463.8|29493.8|29453.8|9
1587084900000|2020-04-17 00:55:00|29496|29456|29478.2|29438.2|29496|29456|29468.2|29428.2|13
1587085200000|2020-04-17 01:00:00|29473.9|29433.9|29481.1|29441.1|29488.2|29448.2|29473.2|29433.2|15
1587085500000|2020-04-17 01:05:00|29488.2|29448.2|29486.1|29446.1|29493.2|29453.2|29481.1|29441.1|2
1587085800000|2020-04-17 01:10:00|29483.2|29443.2|29483.3|29443.3|29496.1|29456.1|29478.3|29438.3|2
1587086100000|2020-04-17 01:15:00|29486.1|29446.1|29486.1|29446.1|29486.1|29446.1|29478.3|29438.3|0
1587086400000|2020-04-17 01:20:00|29488.3|29448.3|29471.1|29431.1|29496.1|29456.1|29453.3|29413.3|18
1587086700000|2020-04-17 01:25:00|29473.3|29433.3|29483.3|29443.3|29484|29444|29466.2|29426.2|3
1587087000000|2020-04-17 01:30:00|29486.2|29446.2|29504|29464|29504|29464|29481.2|29441.2|3
1587087300000|2020-04-17 01:35:00|29501.2|29461.2|29501.2|29461.2|29504|29464|29494|29454|1
1587087600000|2020-04-17 01:40:00|29504.1|29464.1|29506.2|29466.2|29511.2|29471.2|29499.1|29459.1|12
1587087900000|2020-04-17 01:45:00|29511.2|29471.2|29544.1|29504.1|29546.3|29506.3|29511.2|29471.2|1
1587088200000|2020-04-17 01:50:00|29546.3|29506.3|29544.1|29504.1|29554.1|29514.1|29544.1|29504.1|4
1587088500000|2020-04-17 01:55:00|29549.1|29509.1|29544.2|29504.2|29549.1|29509.1|29544.1|29504.1|2
1587088800000|2020-04-17 02:00:00|29541.3|29501.3|29534.2|29494.2|29544.2|29504.2|29534.2|29494.2|3
1587089100000|2020-04-17 02:05:00|29544.2|29504.2|29534.2|29494.2|29544.2|29504.2|29532|29492|4
1587089400000|2020-04-17 02:10:00|29532|29492|29522.1|29482.1|29534.2|29494.2|29517.1|29477.1|2
1587089700000|2020-04-17 02:15:00|29524.2|29484.2|29527.1|29487.1|29527.1|29487.1|29524.2|29484.2|0
1587090000000|2020-04-17 02:20:00|29522.1|29482.1|29522.1|29482.1|29522.1|29482.1|29522.1|29482.1|5
1587090300000|2020-04-17 02:25:00|29524.3|29484.3|29532.1|29492.1|29534.3|29494.3|29524.3|29484.3|3
1587090600000|2020-04-17 02:30:00|29530|29490|29527.2|29487.2|29534.3|29494.3|29527.1|29487.1|5
1587090900000|2020-04-17 02:35:00|29530|29490|29522.2|29482.2|29530|29490|29522.2|29482.2|2
1587091200000|2020-04-17 02:40:00|29512.2|29472.2|29514.4|29474.4|29519.4|29479.4|29509.4|29469.4|6
1587091500000|2020-04-17 02:45:00|29516.5|29476.5|29511.6|29471.6|29516.6|29476.6|29508.7|29468.7|4
1587091800000|2020-04-17 02:50:00|29508.7|29468.7|29506.6|29466.6|29511.6|29471.6|29506.6|29466.6|0
1587092100000|2020-04-17 02:55:00|29508.8|29468.8|29506.6|29466.6|29511.6|29471.6|29498.8|29458.8|0
1587092400000|2020-04-17 03:00:00|29508.8|29468.8|29501|29461|29508.8|29468.8|29501|29461|0
1587092700000|2020-04-17 03:05:00|29503.8|29463.8|29504.5|29464.5|29511.7|29471.7|29498.8|29458.8|17
1587093000000|2020-04-17 03:10:00|29514.5|29474.5|29533.8|29493.8|29538.8|29498.8|29511.7|29471.7|42
1587093300000|2020-04-17 03:15:00|29533.9|29493.9|29528.9|29488.9|29533.9|29493.9|29528.9|29488.9|0
1587093600000|2020-04-17 03:20:00|29526.7|29486.7|29526.7|29486.7|29531.7|29491.7|29516.7|29476.7|8
1587093900000|2020-04-17 03:25:00|29529.6|29489.6|29526.8|29486.8|29531.8|29491.8|29526.7|29486.7|2
1587094200000|2020-04-17 03:30:00|29518.9|29478.9|29518.9|29478.9|29518.9|29478.9|29511.8|29471.8|2
1587094500000|2020-04-17 03:35:00|29519|29479|29519|29479|29519|29479|29519|29479|0
1587094800000|2020-04-17 03:40:00|||||||||1
1587095100000|2020-04-17 03:45:00|29516.8|29476.8|29526.9|29486.9|29529|29489|29514|29474|4
1587095400000|2020-04-17 03:50:00|29529|29489|29529|29489|29534|29494|29529|29489|1
1587095700000|2020-04-17 03:55:00|29529.1|29489.1|29529.1|29489.1|29531.9|29491.9|29529.1|29489.1|0
1587096900000|2020-04-17 04:15:00|29527|29487|29532|29492|29534.8|29494.8|29527|29487|1
1587097200000|2020-04-17 04:20:00|29529.2|29489.2|29529.2|29489.2|29532|29492|29529.2|29489.2|0
1587097500000|2020-04-17 04:25:00|29532|29492|29527.1|29487.1|29532|29492|29527.1|29487.1|0
1587097800000|2020-04-17 04:30:00|29524.2|29484.2|29507.1|29467.1|29524.2|29484.2|29507.1|29467.1|4
1587098400000|2020-04-17 04:40:00|29509.3|29469.3|29509.3|29469.3|29509.3|29469.3|29509.3|29469.3|0
1587098700000|2020-04-17 04:45:00|29507.1|29467.1|29502.1|29462.1|29507.1|29467.1|29499.3|29459.3|5
1587099000000|2020-04-17 04:50:00|29502.2|29462.2|29499.3|29459.3|29502.2|29462.2|29499.3|29459.3|0
1587099300000|2020-04-17 04:55:00|29499.4|29459.4|29499.4|29459.4|29499.4|29459.4|29499.4|29459.4|1
1587099600000|2020-04-17 05:00:00|||||||||1
1587099900000|2020-04-17 05:05:00|29497.2|29457.2|29497.2|29457.2|29497.2|29457.2|29497.2|29457.2|3
1587100200000|2020-04-17 05:10:00|29499.4|29459.4|29499.4|29459.4|29499.4|29459.4|29499.4|29459.4|0
1587100500000|2020-04-17 05:15:00|29502.3|29462.3|29502.3|29462.3|29502.3|29462.3|29499.4|29459.4|0
1587100800000|2020-04-17 05:20:00|29505.1|29465.1|29509.5|29469.5|29509.5|29469.5|29502.3|29462.3|4
1587101100000|2020-04-17 05:25:00|||||||||1
1587101400000|2020-04-17 05:30:00|29515.2|29475.2|29534.5|29494.5|29537.4|29497.4|29507.3|29467.3|6
1587101700000|2020-04-17 05:35:00|29529.5|29489.5|29529.5|29489.5|29537.4|29497.4|29529.5|29489.5|0
1587102000000|2020-04-17 05:40:00|29534.5|29494.5|29537.4|29497.4|29539.6|29499.6|29534.5|29494.5|4
1587102300000|2020-04-17 05:45:00|29539.6|29499.6|29547.4|29507.4|29547.4|29507.4|29539.6|29499.6|1
1587102600000|2020-04-17 05:50:00|29555.3|29515.3|29565.3|29525.3|29575.3|29535.3|29555.3|29515.3|8
1587102900000|2020-04-17 05:55:00|29562.5|29522.5|29538.2|29498.2|29562.5|29522.5|29535.3|29495.3|9
1587103200000|2020-04-17 06:00:00|29541|29501|29540.4|29500.4|29548.9|29508.9|29533.2|29493.2|9
1587103500000|2020-04-17 06:05:00|29538.2|29498.2|29525.4|29485.4|29543.2|29503.2|29525.4|29485.4|12
1587103800000|2020-04-17 06:10:00|29523.2|29483.2|29523.3|29483.3|29528.2|29488.2|29515.4|29475.4|12
1587104100000|2020-04-17 06:15:00|29525.4|29485.4|29520.4|29480.4|29525.4|29485.4|29520.4|29480.4|8
1587104400000|2020-04-17 06:20:00|29517.6|29477.6|29520.5|29480.5|29523.3|29483.3|29515.4|29475.4|2
1587104700000|2020-04-17 06:25:00|29522.6|29482.6|29547.6|29507.6|29549.8|29509.8|29522.6|29482.6|2
1587105000000|2020-04-17 06:30:00|29540.5|29500.5|29547.7|29507.7|29557.6|29517.6|29540.5|29500.5|0
1587105300000|2020-04-17 06:35:00|29550.5|29510.5|29545.5|29505.5|29550.5|29510.5|29537.7|29497.7|0
1587105600000|2020-04-17 06:40:00|29547.7|29507.7|29537.7|29497.7|29552.7|29512.7|29537.7|29497.7|8
1587105900000|2020-04-17 06:45:00|29535.6|29495.6|29532.7|29492.7|29539.9|29499.9|29532.7|29492.7|2
1587106200000|2020-04-17 06:50:00|29537.7|29497.7|29532.8|29492.8|29537.8|29497.8|29525.6|29485.6|15
1587106500000|2020-04-17 06:55:00|29529.9|29489.9|29515.6|29475.6|29533.5|29493.5|29515.6|29475.6|32
1587106800000|2020-04-17 07:00:00|29517.8|29477.8|29523.5|29483.5|29525.7|29485.7|29487.8|29447.8|23
1587107100000|2020-04-17 07:05:00|29526.4|29486.4|29528.5|29488.5|29531.4|29491.4|29518.5|29478.5|1
1587107400000|2020-04-17 07:10:00|29525.7|29485.7|29528.6|29488.6|29531.4|29491.4|29513.5|29473.5|4
1587107700000|2020-04-17 07:15:00|29531.4|29491.4|29555.7|29515.7|29563.6|29523.6|29531.4|29491.4|4
1587108000000|2020-04-17 07:20:00|29553.6|29513.6|29553.6|29513.6|29555.7|29515.7|29550.7|29510.7|3
1587108300000|2020-04-17 07:25:00|29550.8|29510.8|29558.6|29518.6|29560.8|29520.8|29550.8|29510.8|0
1587108600000|2020-04-17 07:30:00|29555.8|29515.8|29530.8|29490.8|29557.9|29517.9|29530.8|29490.8|2
1587108900000|2020-04-17 07:35:00|29528|29488|29535.8|29495.8|29535.8|29495.8|29528|29488|9
1587109200000|2020-04-17 07:40:00|29533|29493|29525.9|29485.9|29535.8|29495.8|29525.8|29485.8|7
1587109500000|2020-04-17 07:45:00|29528|29488|29535.9|29495.9|29540.9|29500.9|29525.9|29485.9|1
1587109800000|2020-04-17 07:50:00|29533.7|29493.7|29520.9|29480.9|29533.7|29493.7|29515.9|29475.9|2
1587110100000|2020-04-17 07:55:00|29523.8|29483.8|29518.1|29478.1|29535.9|29495.9|29518.1|29478.1|2
1587110400000|2020-04-17 08:00:00|29520.9|29480.9|29518.8|29478.8|29523.1|29483.1|29515.9|29475.9|2
1587110700000|2020-04-17 08:05:00|29516|29476|29506|29466|29526|29486|29506|29466|19
1587111000000|2020-04-17 08:10:00|29508.1|29468.1|29516|29476|29518.1|29478.1|29508.1|29468.1|2
1587111300000|2020-04-17 08:15:00|29518.1|29478.1|29531|29491|29536|29496|29516|29476|14
1587111600000|2020-04-17 08:20:00|29533.9|29493.9|29531|29491|29536|29496|29526|29486|0
1587111900000|2020-04-17 08:25:00|29528.2|29488.2|29553.2|29513.2|29558.2|29518.2|29526|29486|17
1587112200000|2020-04-17 08:30:00|29560.4|29520.4|29550.4|29510.4|29560.4|29520.4|29548.2|29508.2|22
1587112500000|2020-04-17 08:35:00|29548.2|29508.2|29570.4|29530.4|29570.4|29530.4|29546.1|29506.1|45
1587112800000|2020-04-17 08:40:00|29576.1|29536.1|29580.4|29540.4|29580.4|29540.4|29570.4|29530.4|4
1587113100000|2020-04-17 08:45:00|29580.5|29540.5|29570.5|29530.5|29580.5|29540.5|29570.5|29530.5|9
1587113400000|2020-04-17 08:50:00|||||||||5
1587113700000|2020-04-17 08:55:00|29566.2|29526.2|29553.4|29513.4|29566.2|29526.2|29550.5|29510.5|14
1587114000000|2020-04-17 09:00:00|29556.2|29516.2|29558.4|29518.4|29558.4|29518.4|29555.5|29515.5|7
1587114300000|2020-04-17 09:05:00|29560.5|29520.5|29568.4|29528.4|29570.6|29530.6|29560.5|29520.5|3
1587114600000|2020-04-17 09:10:00|29570.6|29530.6|29573.4|29533.4|29580.6|29540.6|29570.6|29530.6|1
1587114900000|2020-04-17 09:15:00|29576.3|29536.3|29595.6|29555.6|29598.5|29558.5|29576.3|29536.3|4
1587115200000|2020-04-17 09:20:00|29593.5|29553.5|29596.3|29556.3|29600.6|29560.6|29586.3|29546.3|6
1587115500000|2020-04-17 09:25:00|29596.4|29556.4|29583.5|29543.5|29596.4|29556.4|29583.5|29543.5|1
1587115800000|2020-04-17 09:30:00|29585.7|29545.7|29576.4|29536.4|29588.5|29548.5|29576.4|29536.4|22
1587116100000|2020-04-17 09:35:00|29580.7|29540.7|29580.7|29540.7|29586.4|29546.4|29576.4|29536.4|15
1587116400000|2020-04-17 09:40:00|29583.6|29543.6|29580.7|29540.7|29586.4|29546.4|29580.7|29540.7|149
1587116700000|2020-04-17 09:45:00|29576.4|29536.4|29560.8|29520.8|29576.5|29536.5|29560.8|29520.8|121
1587117000000|2020-04-17 09:50:00|29563.6|29523.6|29550.8|29510.8|29563.6|29523.6|29550.8|29510.8|17
1587117300000|2020-04-17 09:55:00|29547.9|29507.9|29540.8|29500.8|29547.9|29507.9|29540.8|29500.8|22
1587117600000|2020-04-17 10:00:00|29547.9|29507.9|29540.8|29500.8|29550.8|29510.8|29540.8|29500.8|16
1587117900000|2020-04-17 10:05:00|29520.8|29480.8|29520.8|29480.8|29520.8|29480.8|29510.8|29470.8|61
1587118200000|2020-04-17 10:10:00|29520.9|29480.9|29523|29483|29530.9|29490.9|29520.9|29480.9|3
1587118500000|2020-04-17 10:15:00|29520.9|29480.9|29550.9|29510.9|29550.9|29510.9|29520.9|29480.9|25
1587118800000|2020-04-17 10:20:00|29548|29508|29535.9|29495.9|29548|29508|29535.9|29495.9|3
1587119100000|2020-04-17 10:25:00|29533.8|29493.8|29526.7|29486.7|29533.8|29493.8|29520.9|29480.9|7
1587119400000|2020-04-17 10:30:00|29523.8|29483.8|29551|29511|29551|29511|29523.8|29483.8|15
1587119700000|2020-04-17 10:35:00|29543.8|29503.8|29543.1|29503.1|29551|29511|29541|29501|33
1587120000000|2020-04-17 10:40:00|29541|29501|29541|29501|29551|29511|29541|29501|13
1587120300000|2020-04-17 10:45:00|29543.2|29503.2|29573.2|29533.2|29573.2|29533.2|29541|29501|6
1587120600000|2020-04-17 10:50:00|29571|29531|29568.2|29528.2|29573.2|29533.2|29561.1|29521.1|27
1587120900000|2020-04-17 10:55:00|29566.1|29526.1|29553.2|29513.2|29576.1|29536.1|29551.1|29511.1|9
1587121200000|2020-04-17 11:00:00|29556.1|29516.1|29554|29514|29561.1|29521.1|29551.1|29511.1|3
1587121500000|2020-04-17 11:05:00|29556.1|29516.1|29569|29529|29569|29529|29556.1|29516.1|4
1587121800000|2020-04-17 11:10:00|29571.1|29531.1|29581.2|29541.2|29589|29549|29571.1|29531.1|46
1587122100000|2020-04-17 11:15:00|29579|29539|29596.2|29556.2|29596.2|29556.2|29579|29539|56
1587122400000|2020-04-17 11:20:00|29593.3|29553.3|29603.3|29563.3|29611.2|29571.2|29591.2|29551.2|13
1587122700000|2020-04-17 11:25:00|29601.2|29561.2|29611.2|29571.2|29611.2|29571.2|29601.2|29561.2|25
1587123000000|2020-04-17 11:30:00|29613.4|29573.4|29648.4|29608.4|29653.4|29613.4|29611.2|29571.2|90
1587123300000|2020-04-17 11:35:00|29651.3|29611.3|29653.4|29613.4|29671.3|29631.3|29645.6|29605.6|146
1587123600000|2020-04-17 11:40:00|29655.6|29615.6|29638.4|29598.4|29661.3|29621.3|29631.3|29591.3|10
1587123900000|2020-04-17 11:45:00|29636.3|29596.3|29620.6|29580.6|29638.4|29598.4|29615.6|29575.6|8
1587124200000|2020-04-17 11:50:00|29615.6|29575.6|29605.6|29565.6|29615.6|29575.6|29605.6|29565.6|17
1587124500000|2020-04-17 11:55:00|29599.9|29559.9|29589.9|29549.9|29599.9|29559.9|29585.6|29545.6|10
1587124800000|2020-04-17 12:00:00|29592.8|29552.8|29584.9|29544.9|29595.7|29555.7|29559.9|29519.9|21
1587125100000|2020-04-17 12:05:00|29587.8|29547.8|29605.7|29565.7|29620|29580|29579.9|29539.9|9
1587125400000|2020-04-17 12:10:00|29607.8|29567.8|29610|29570|29612.9|29572.9|29595.7|29555.7|24
1587125700000|2020-04-17 12:15:00|29615|29575|29627.9|29587.9|29627.9|29587.9|29615|29575|2
1587126000000|2020-04-17 12:20:00|29630|29590|29617.9|29577.9|29630|29590|29610|29570|4
1587126300000|2020-04-17 12:25:00|29625.8|29585.8|29610.1|29570.1|29630|29590|29610.1|29570.1|4
1587126600000|2020-04-17 12:30:00|29607.9|29567.9|29600.1|29560.1|29607.9|29567.9|29590.1|29550.1|8
1587126900000|2020-04-17 12:35:00|29605.1|29565.1|29614.4|29574.4|29622.2|29582.2|29605.1|29565.1|11
1587127200000|2020-04-17 12:40:00|29624.4|29584.4|29595.1|29555.1|29634.4|29594.4|29592.3|29552.3|59
1587130200000|2020-04-17 13:30:00|29640.3|29600.3|29611.1|29571.1|29656.1|29616.1|29543.9|29503.9|718
1587130500000|2020-04-17 13:35:00|29616.1|29576.1|29587.5|29547.5|29632.5|29592.5|29587.5|29547.5|167
1587130800000|2020-04-17 13:40:00|29584.6|29544.6|29530.4|29490.4|29587.5|29547.5|29522.5|29482.5|153
1587131100000|2020-04-17 13:45:00|29534.7|29494.7|29540.4|29500.4|29558.3|29518.3|29530.4|29490.4|191
1587131400000|2020-04-17 13:50:00|29538.3|29498.3|29494.1|29454.1|29546.2|29506.2|29486.2|29446.2|209
1587131700000|2020-04-17 13:55:00|29491.2|29451.2|29454.1|29414.1|29496.2|29456.2|29424.1|29384.1|288
1587132000000|2020-04-17 14:00:00|29452|29412|29489.1|29449.1|29491.2|29451.2|29446.2|29406.2|99
1587132300000|2020-04-17 14:05:00|29486.2|29446.2|29500.5|29460.5|29510.5|29470.5|29474.1|29434.1|42
1587132600000|2020-04-17 14:10:00|29506.3|29466.3|29486.3|29446.3|29540.5|29500.5|29476.3|29436.3|75
1587132900000|2020-04-17 14:15:00|29483.4|29443.4|29419.2|29379.2|29496.3|29456.3|29412|29372|189
1587133200000|2020-04-17 14:20:00|29416.3|29376.3|29416.3|29376.3|29426.3|29386.3|29382.1|29342.1|271
1587133500000|2020-04-17 14:25:00|29409.2|29369.2|29402.1|29362.1|29442.1|29402.1|29396.4|29356.4|282
1587133800000|2020-04-17 14:30:00|29392.1|29352.1|29424.3|29384.3|29436.4|29396.4|29392.1|29352.1|216
1587134100000|2020-04-17 14:35:00|29426.4|29386.4|29411.4|29371.4|29444.3|29404.3|29404.3|29364.3|57
1587134400000|2020-04-17 14:40:00|29416.4|29376.4|29396.4|29356.4|29416.4|29376.4|29382.2|29342.2|104
1587134700000|2020-04-17 14:45:00|29394.3|29354.3|29376.5|29336.5|29394.3|29354.3|29316.4|29276.4|295
1587135000000|2020-04-17 14:50:00|29369.3|29329.3|29332.2|29292.2|29376.5|29336.5|29332.2|29292.2|66
1587135300000|2020-04-17 14:55:00|29326.5|29286.5|29306.5|29266.5|29346.5|29306.5|29296.5|29256.5|154
1587135600000|2020-04-17 15:00:00|29310.7|29270.7|29318.6|29278.6|29340.8|29300.8|29308.6|29268.6|82
1587135900000|2020-04-17 15:05:00|29316.5|29276.5|29336.5|29296.5|29346.5|29306.5|29316.5|29276.5|78
1587136200000|2020-04-17 15:10:00|29329.4|29289.4|29344.4|29304.4|29369.4|29329.4|29329.4|29289.4|89
1587136500000|2020-04-17 15:15:00|29347.3|29307.3|29339.5|29299.5|29349.5|29309.5|29322.3|29282.3|76
1587136800000|2020-04-17 15:20:00|29332.3|29292.3|29311.6|29271.6|29334.5|29294.5|29308.7|29268.7|132
1587137100000|2020-04-17 15:25:00|29308.7|29268.7|29346.6|29306.6|29358.8|29318.8|29308.7|29268.7|32
1587137400000|2020-04-17 15:30:00|29348.8|29308.8|29366.7|29326.7|29376.7|29336.7|29346.6|29306.6|44
1587137700000|2020-04-17 15:35:00|29369.5|29329.5|29339.6|29299.6|29374.6|29334.6|29339.6|29299.6|55
1587138000000|2020-04-17 15:40:00|29336.7|29296.7|29333.8|29293.8|29356.7|29316.7|29333.8|29293.8|112
1587138300000|2020-04-17 15:45:00|29336.7|29296.7|29346.7|29306.7|29356.7|29316.7|29333.8|29293.8|48
1587138600000|2020-04-17 15:50:00|29351.7|29311.7|29356.8|29316.8|29381|29341|29346.8|29306.8|66
1587138900000|2020-04-17 15:55:00|29361|29321|29346.8|29306.8|29361|29321|29346.8|29306.8|31
1587139200000|2020-04-17 16:00:00|29352.5|29312.5|29284.7|29244.7|29354.7|29314.7|29282.6|29242.6|196
1587139500000|2020-04-17 16:05:00|29282.6|29242.6|29292.6|29252.6|29306.8|29266.8|29282.6|29242.6|176
1587139800000|2020-04-17 16:10:00|29289.7|29249.7|29292.6|29252.6|29312.6|29272.6|29282.6|29242.6|120
1587140100000|2020-04-17 16:15:00|29289.7|29249.7|29268.4|29228.4|29294.7|29254.7|29260.5|29220.5|209
1587140400000|2020-04-17 16:20:00|29266.3|29226.3|29218.4|29178.4|29266.3|29226.3|29218.4|29178.4|360
1587140700000|2020-04-17 16:25:00|29216.3|29176.3|29134.4|29094.4|29218.4|29178.4|29129.4|29089.4|386
1587141000000|2020-04-17 16:30:00|29132.2|29092.2|29139.4|29099.4|29147.2|29107.2|29117.3|29077.3|303
1587141300000|2020-04-17 16:35:00|29142.3|29102.3|29164.4|29124.4|29177.3|29137.3|29135.1|29095.1|188
1587141600000|2020-04-17 16:40:00|29167.3|29127.3|29191.6|29151.6|29191.6|29151.6|29147.3|29107.3|237
1587141900000|2020-04-17 16:45:00|29188.7|29148.7|29195.8|29155.8|29205.8|29165.8|29188.7|29148.7|125
1587142200000|2020-04-17 16:50:00|29201.6|29161.6|29195.9|29155.9|29213|29173|29195.8|29155.8|140
1587142500000|2020-04-17 16:55:00|29198.7|29158.7|29175.9|29135.9|29208.7|29168.7|29175.9|29135.9|71
1587142800000|2020-04-17 17:00:00|29178|29138|29145.9|29105.9|29183.8|29143.8|29127.4|29087.4|226
1587143100000|2020-04-17 17:05:00|29140.1|29100.1|29168.8|29128.8|29171.7|29131.7|29125.9|29085.9|81
1587143400000|2020-04-17 17:10:00|29161.7|29121.7|29156|29116|29166.7|29126.7|29145.9|29105.9|28
1587143700000|2020-04-17 17:15:00|29158.8|29118.8|29196|29156|29196|29156|29156|29116|70
1587144000000|2020-04-17 17:20:00|29188.1|29148.1|29163.9|29123.9|29188.1|29148.1|29156|29116|81
1587144300000|2020-04-17 17:25:00|29166|29126|29166|29126|29166|29126|29151.8|29111.8|52
1587144600000|2020-04-17 17:30:00|29170.3|29130.3|29193.2|29153.2|29203.2|29163.2|29170.3|29130.3|152
1587144900000|2020-04-17 17:35:00|29190.3|29150.3|29175.3|29135.3|29200.3|29160.3|29170.3|29130.3|61
1587145200000|2020-04-17 17:40:00|29173.2|29133.2|29190.3|29150.3|29200.3|29160.3|29156.1|29116.1|174
1587145500000|2020-04-17 17:45:00|29185.3|29145.3|29170.4|29130.4|29185.3|29145.3|29170.4|29130.4|42
1587145800000|2020-04-17 17:50:00|29172.5|29132.5|29160.4|29120.4|29177.5|29137.5|29160.4|29120.4|24
1587146100000|2020-04-17 17:55:00|29162.5|29122.5|29189.7|29149.7|29194.7|29154.7|29160.4|29120.4|70
1587146400000|2020-04-17 18:00:00|29194.7|29154.7|29146.2|29106.2|29204.7|29164.7|29146.2|29106.2|78
1587146700000|2020-04-17 18:05:00|29153.3|29113.3|29136.2|29096.2|29166.2|29126.2|29132|29092|265
1587147000000|2020-04-17 18:10:00|29143.4|29103.4|29122|29082|29180.5|29140.5|29117.8|29077.8|933
1587147300000|2020-04-17 18:15:00|29117.8|29077.8|29070|29030|29122|29082|29062.1|29022.1|606
1587340800000|2020-04-20 00:00:00|29140.5|29060.5|29086.7|29046.7|29182.5|29142.5|29053.6|29013.6|209
1587341100000|2020-04-20 00:05:00|29091.7|29051.7|29140.6|29100.6|29160.6|29120.6|29091.7|29051.7|57
1587341400000|2020-04-20 00:10:00|29143.7|29103.7|29168.7|29128.7|29173.7|29133.7|29143.7|29103.7|4
1587341700000|2020-04-20 00:15:00|29170.6|29130.6|29134.5|29094.5|29173.7|29133.7|29129.5|29089.5|23
1587342000000|2020-04-20 00:20:00|29139.5|29099.5|29147.6|29107.6|29147.6|29107.6|29129.5|29089.5|6
1587342300000|2020-04-20 00:25:00|29149.5|29109.5|29154.6|29114.6|29167.6|29127.6|29149.5|29109.5|7
1587342600000|2020-04-20 00:30:00|29157.6|29117.6|29194.6|29154.6|29209.6|29169.6|29157.6|29117.6|31
1587342900000|2020-04-20 00:35:00|29191.5|29151.5|29233.5|29193.5|29233.5|29193.5|29191.5|29151.5|34
1587343200000|2020-04-20 00:40:00|29243.5|29203.5|29233.5|29193.5|29246.5|29206.5|29233.5|29193.5|15
1587343500000|2020-04-20 00:45:00|29228.5|29188.5|29193.5|29153.5|29228.5|29188.5|29193.5|29153.5|15
1587343800000|2020-04-20 00:50:00|29186.6|29146.6|29183.6|29143.6|29193.5|29153.5|29183.5|29143.5|4
1587344100000|2020-04-20 00:55:00|29185.5|29145.5|29178.6|29138.6|29193.6|29153.6|29171.6|29131.6|12
1587344400000|2020-04-20 01:00:00|29181.6|29141.6|29201.7|29161.7|29226.7|29186.7|29179.7|29139.7|14
1587344700000|2020-04-20 01:05:00|29198.6|29158.6|29161.7|29121.7|29198.6|29158.6|29161.7|29121.7|13
1587345000000|2020-04-20 01:10:00|29156.7|29116.7|29148.7|29108.7|29168.6|29128.6|29131.7|29091.7|14
1587345300000|2020-04-20 01:15:00|29138.7|29098.7|29138.7|29098.7|29161.7|29121.7|29131.7|29091.7|7
1587345600000|2020-04-20 01:20:00|29141.8|29101.8|29141.8|29101.8|29141.8|29101.8|29138.7|29098.7|0
1587345900000|2020-04-20 01:25:00|29143.7|29103.7|29153.7|29113.7|29171.8|29131.8|29143.7|29103.7|5
1587346200000|2020-04-20 01:30:00|29161.8|29121.8|29156.8|29116.8|29161.8|29121.8|29156.8|29116.8|1
1587346500000|2020-04-20 01:35:00|29158.8|29118.8|29148.8|29108.8|29158.8|29118.8|29143.8|29103.8|5
1587346800000|2020-04-20 01:40:00|29146.9|29106.9|29136.9|29096.9|29146.9|29106.9|29131.9|29091.9|5
1587347100000|2020-04-20 01:45:00|29140|29100|29145|29105|29146.9|29106.9|29138.8|29098.8|0
1587347400000|2020-04-20 01:50:00|29141.9|29101.9|29155|29115|29156.9|29116.9|29141.9|29101.9|2
1587347700000|2020-04-20 01:55:00|29151.9|29111.9|29145|29105|29151.9|29111.9|29135|29095|0
1587348000000|2020-04-20 02:00:00|29147|29107|29142|29102|29152|29112|29138.9|29098.9|1
1587348300000|2020-04-20 02:05:00|29140.1|29100.1|29137|29097|29142|29102|29137|29097|1
1587348600000|2020-04-20 02:10:00|29140.1|29100.1|29140.1|29100.1|29142|29102|29137|29097|1
1587348900000|2020-04-20 02:15:00|29137|29097|29142.1|29102.1|29142.1|29102.1|29132.1|29092.1|0
1587349200000|2020-04-20 02:20:00|29144|29104|29144|29104|29144|29104|29144|29104|2
1587349500000|2020-04-20 02:25:00|29144.1|29104.1|29144.1|29104.1|29144.1|29104.1|29144.1|29104.1|1
1587349800000|2020-04-20 02:30:00|29142.1|29102.1|29144.1|29104.1|29144.1|29104.1|29142.1|29102.1|2
1587350100000|2020-04-20 02:35:00|||||||||3
1587350400000|2020-04-20 02:40:00|29134.1|29094.1|29159.1|29119.1|29159.1|29119.1|29134.1|29094.1|5
1587350700000|2020-04-20 02:45:00|29154.1|29114.1|29144.2|29104.2|29154.1|29114.1|29144.1|29104.1|2
1587351000000|2020-04-20 02:50:00|29154.2|29114.2|29154.2|29114.2|29154.2|29114.2|29154.2|29114.2|0
1587351300000|2020-04-20 02:55:00|29149.2|29109.2|29144.2|29104.2|29154.2|29114.2|29144.2|29104.2|3
1587351600000|2020-04-20 03:00:00|||||||||3
1587351900000|2020-04-20 03:05:00|29144.3|29104.3|29152.3|29112.3|29152.3|29112.3|29144.3|29104.3|1
1587352200000|2020-04-20 03:10:00|29152.4|29112.4|29149.3|29109.3|29152.4|29112.4|29147.4|29107.4|0
1587352500000|2020-04-20 03:15:00|29152.4|29112.4|29149.3|29109.3|29152.4|29112.4|29147.4|29107.4|1
1587353100000|2020-04-20 03:25:00|29149.4|29109.4|29149.4|29109.4|29149.4|29109.4|29146.3|29106.3|0
1587353400000|2020-04-20 03:30:00|29152.5|29112.5|29159.4|29119.4|29162.5|29122.5|29149.4|29109.4|0
1587353700000|2020-04-20 03:35:00|29162.5|29122.5|29159.4|29119.4|29162.5|29122.5|29159.4|29119.4|0
1587354000000|2020-04-20 03:40:00|29162.5|29122.5|29159.4|29119.4|29162.5|29122.5|29159.4|29119.4|0
1587354300000|2020-04-20 03:45:00|29154.4|29114.4|29174.5|29134.5|29174.5|29134.5|29154.4|29114.4|9
1587354600000|2020-04-20 03:50:00|29172.6|29132.6|29164.5|29124.5|29174.5|29134.5|29164.5|29124.5|4
1587355200000|2020-04-20 04:00:00|29161.4|29121.4|29164.6|29124.6|29166.5|29126.5|29161.4|29121.4|10
1587355800000|2020-04-20 04:10:00|||||||||1
1587356400000|2020-04-20 04:20:00|29164.7|29124.7|29164.7|29124.7|29164.7|29124.7|29164.7|29124.7|3
1587356700000|2020-04-20 04:25:00|||||||||1
1587357000000|2020-04-20 04:30:00|29166.6|29126.6|29169.7|29129.7|29169.7|29129.7|29164.7|29124.7|0
1587357300000|2020-04-20 04:35:00|29164.7|29124.7|29164.7|29124.7|29167.8|29127.8|29164.7|29124.7|0
1587357600000|2020-04-20 04:40:00|29164.8|29124.8|29164.8|29124.8|29169.8|29129.8|29164.8|29124.8|0
1587357900000|2020-04-20 04:45:00|||||||||1
1587358800000|2020-04-20 05:00:00|29164.9|29124.9|29164.9|29124.9|29164.9|29124.9|29164.9|29124.9|2
1587359100000|2020-04-20 05:05:00|29161.8|29121.8|29161.8|29121.8|29161.8|29121.8|29158.7|29118.7|7
1587359400000|2020-04-20 05:10:00|29158.7|29118.7|29161.8|29121.8|29164.9|29124.9|29158.7|29118.7|10
1587359700000|2020-04-20 05:15:00|29164.9|29124.9|29164.9|29124.9|29164.9|29124.9|29164.9|29124.9|2
1587360000000|2020-04-20 05:20:00|29165|29125|29161.9|29121.9|29165|29125|29158.8|29118.8|3
1587360300000|2020-04-20 05:25:00|29166.9|29126.9|29163.8|29123.8|29166.9|29126.9|29161.9|29121.9|1
1587360600000|2020-04-20 05:30:00|29161.9|29121.9|29161.9|29121.9|29166.9|29126.9|29158.8|29118.8|7
1587360900000|2020-04-20 05:35:00|29158.9|29118.9|29165.1|29125.1|29165.1|29125.1|29158.9|29118.9|9
1587361200000|2020-04-20 05:40:00|29175.1|29135.1|29173.9|29133.9|29177|29137|29173.9|29133.9|2
1587361500000|2020-04-20 05:45:00|29172|29132|29167|29127|29177|29137|29167|29127|8
1587361800000|2020-04-20 05:50:00|29165.1|29125.1|29164|29124|29165.1|29125.1|29158.9|29118.9|14
1587362100000|2020-04-20 05:55:00|29159|29119|29159|29119|29169|29129|29159|29119|11
1587362400000|2020-04-20 06:00:00|29169|29129|29159|29119|29169|29129|29159|29119|12
1587363000000|2020-04-20 06:10:00|29159.1|29119.1|29159.1|29119.1|29159.1|29119.1|29159.1|29119.1|0
1587363300000|2020-04-20 06:15:00|29161|29121|29169.1|29129.1|29169.1|29129.1|29159.1|29119.1|25
1587363600000|2020-04-20 06:20:00|||||||||1
1587363900000|2020-04-20 06:25:00|29164.1|29124.1|29164.1|29124.1|29169.1|29129.1|29159.1|29119.1|3
1587364200000|2020-04-20 06:30:00|29169.1|29129.1|29154.2|29114.2|29169.1|29129.1|29154.2|29114.2|8
1587364500000|2020-04-20 06:35:00|29167.3|29127.3|29179.2|29139.2|29179.2|29139.2|29167.3|29127.3|3
1587364800000|2020-04-20 06:40:00|29184.2|29144.2|29191.1|29151.1|29191.1|29151.1|29181.1|29141.1|7
1587365100000|2020-04-20 06:45:00|29189.2|29149.2|29191.2|29151.2|29191.2|29151.2|29186.1|29146.1|3
1587365400000|2020-04-20 06:50:00|29188.1|29148.1|29186.2|29146.2|29188.1|29148.1|29183.1|29143.1|1
1587365700000|2020-04-20 06:55:00|29199.3|29159.3|29201.2|29161.2|29205|29165|29199.3|29159.3|7
1587366000000|2020-04-20 07:00:00|29199.3|29159.3|29199.3|29159.3|29199.3|29159.3|29199.3|29159.3|0
1587366300000|2020-04-20 07:05:00|||||||||2
1587366600000|2020-04-20 07:10:00|29197.4|29157.4|29182.5|29142.5|29197.4|29157.4|29179.4|29139.4|2
1587366900000|2020-04-20 07:15:00|29168.6|29128.6|29162.5|29122.5|29168.6|29128.6|29155.6|29115.6|10
1587367200000|2020-04-20 07:20:00|29160.6|29120.6|29170.6|29130.6|29170.6|29130.6|29158.7|29118.7|2
1587367500000|2020-04-20 07:25:00|29168.7|29128.7|29160.6|29120.6|29168.7|29128.7|29160.6|29120.6|10
1587367800000|2020-04-20 07:30:00|29158.7|29118.7|29143.8|29103.8|29158.7|29118.7|29135.7|29095.7|19
1587368100000|2020-04-20 07:35:00|29145.7|29105.7|29150|29110|29153.1|29113.1|29138|29098|41
1587368400000|2020-04-20 07:40:00|29153.1|29113.1|29151.9|29111.9|29158.1|29118.1|29150|29110|0
1587368700000|2020-04-20 07:45:00|29153.8|29113.8|29158.8|29118.8|29161.9|29121.9|29153.8|29113.8|10
1587369000000|2020-04-20 07:50:00|29151.9|29111.9|29153.9|29113.9|29153.9|29113.9|29151.9|29111.9|1
1587369300000|2020-04-20 07:55:00|29162|29122|29185.8|29145.8|29192|29152|29162|29122|19
1587369600000|2020-04-20 08:00:00|29182|29142|29165.1|29125.1|29182|29142|29160.1|29120.1|12
1587369900000|2020-04-20 08:05:00|29162|29122|29167|29127|29172|29132|29162|29122|0
1587370200000|2020-04-20 08:10:00|29163.9|29123.9|29162.1|29122.1|29170.1|29130.1|29162|29122|0
1587370800000|2020-04-20 08:20:00|29170.2|29130.2|29172.1|29132.1|29172.1|29132.1|29170.2|29130.2|1
1587371100000|2020-04-20 08:25:00|29174|29134|29179|29139|29185.9|29145.9|29174|29134|39
1587371400000|2020-04-20 08:30:00|29179.1|29139.1|29184.1|29144.1|29184.1|29144.1|29176|29136|1
1587371700000|2020-04-20 08:35:00|29186|29146|29174.1|29134.1|29186|29146|29174.1|29134.1|3
1587372000000|2020-04-20 08:40:00|29176|29136|29191|29151|29196|29156|29176|29136|14
1587372300000|2020-04-20 08:45:00|29187.9|29147.9|29194.9|29154.9|29198|29158|29187.9|29147.9|16
1587372600000|2020-04-20 08:50:00|29196.8|29156.8|29208|29168|29209.9|29169.9|29189.9|29149.9|10
1587372900000|2020-04-20 08:55:00|29199.9|29159.9|29204.9|29164.9|29204.9|29164.9|29199.9|29159.9|3
1587373200000|2020-04-20 09:00:00|29203|29163|29199.9|29159.9|29208|29168|29193|29153|9
1587373500000|2020-04-20 09:05:00|29200|29160|29193.1|29153.1|29200|29160|29193.1|29153.1|1
1587373800000|2020-04-20 09:10:00|29200|29160|29200|29160|29200|29160|29188.1|29148.1|20
1587374100000|2020-04-20 09:15:00|29203.1|29163.1|29176.2|29136.2|29203.1|29163.1|29173.1|29133.1|19
1587374400000|2020-04-20 09:20:00|29173.1|29133.1|29171.2|29131.2|29181.2|29141.2|29166.2|29126.2|9
1587374700000|2020-04-20 09:25:00|29166.2|29126.2|29186.3|29146.3|29191.3|29151.3|29159.3|29119.3|24
1587375000000|2020-04-20 09:30:00|29191.3|29151.3|29188.2|29148.2|29196.3|29156.3|29186.3|29146.3|6
1587375300000|2020-04-20 09:35:00|29186.3|29146.3|29174.4|29134.4|29204.4|29164.4|29168.2|29128.2|5
1587375600000|2020-04-20 09:40:00|29176.3|29136.3|29189.4|29149.4|29194.4|29154.4|29176.3|29136.3|0
1587375900000|2020-04-20 09:45:00|29189.5|29149.5|29196.4|29156.4|29196.4|29156.4|29189.5|29149.5|0
1587376200000|2020-04-20 09:50:00|29194.5|29154.5|29182.6|29142.6|29194.5|29154.5|29182.6|29142.6|1
1587376500000|2020-04-20 09:55:00|29184.5|29144.5|29161.4|29121.4|29184.5|29144.5|29158.3|29118.3|3
1587376800000|2020-04-20 10:00:00|29164.5|29124.5|29159.5|29119.5|29166.4|29126.4|29151.4|29111.4|0
1587377100000|2020-04-20 10:05:00|29156.5|29116.5|29156.5|29116.5|29169.6|29129.6|29156.5|29116.5|5
1587377400000|2020-04-20 10:10:00|29154.6|29114.6|29169.6|29129.6|29172.7|29132.7|29152.7|29112.7|6
1587377700000|2020-04-20 10:15:00|29166.5|29126.5|29159.6|29119.6|29166.5|29126.5|29156.5|29116.5|9
1587378000000|2020-04-20 10:20:00|29162.7|29122.7|29152.8|29112.8|29164.6|29124.6|29152.8|29112.8|8
1587378300000|2020-04-20 10:25:00|29154.7|29114.7|29154.7|29114.7|29162.8|29122.8|29152.8|29112.8|4
1587378600000|2020-04-20 10:30:00|29152.8|29112.8|29132.8|29092.8|29154.7|29114.7|29125.9|29085.9|39
1587378900000|2020-04-20 10:35:00|29134.7|29094.7|29149.7|29109.7|29152.8|29112.8|29132.8|29092.8|4
1587379200000|2020-04-20 10:40:00|29152.8|29112.8|29149.8|29109.8|29154.8|29114.8|29142.9|29102.9|3
1587379500000|2020-04-20 10:45:00|29146.7|29106.7|29154.8|29114.8|29154.8|29114.8|29142.9|29102.9|12
1587379800000|2020-04-20 10:50:00|29151.7|29111.7|29154.8|29114.8|29154.8|29114.8|29146.7|29106.7|2
1587380100000|2020-04-20 10:55:00|29152.9|29112.9|29142.9|29102.9|29154.8|29114.8|29142.9|29102.9|3
1587380400000|2020-04-20 11:00:00|29143|29103|29159.2|29119.2|29161.1|29121.1|29143|29103|4
1587380700000|2020-04-20 11:05:00|29161.1|29121.1|29163|29123|29169.2|29129.2|29159.2|29119.2|9
1587381000000|2020-04-20 11:10:00|29178|29138|29173|29133|29178|29138|29173|29133|18
1587381300000|2020-04-20 11:15:00|29171.1|29131.1|29163.1|29123.1|29176.1|29136.1|29163|29123|2
1587381600000|2020-04-20 11:20:00|29168.1|29128.1|29159.3|29119.3|29173.1|29133.1|29149.3|29109.3|89
1587381900000|2020-04-20 11:25:00|29155.5|29115.5|29149.3|29109.3|29155.5|29115.5|29149.3|29109.3|4
1587382200000|2020-04-20 11:30:00|29152.4|29112.4|29149.3|29109.3|29167.4|29127.4|29149.3|29109.3|6
1587382500000|2020-04-20 11:35:00|29149.4|29109.4|29152.5|29112.5|29159.4|29119.4|29149.4|29109.4|0
1587382800000|2020-04-20 11:40:00|29147.5|29107.5|29129.4|29089.4|29152.5|29112.5|29129.4|29089.4|107
1587383100000|2020-04-20 11:45:00|29119.4|29079.4|29095.6|29055.6|29129.4|29089.4|29095.6|29055.6|144
1587383400000|2020-04-20 11:50:00|29097.5|29057.5|29100.7|29060.7|29105.7|29065.7|29095.6|29055.6|16
1587383700000|2020-04-20 11:55:00|29102.6|29062.6|29061.9|29021.9|29105.7|29065.7|29051.9|29011.9|134
1587384000000|2020-04-20 12:00:00|29063.8|29023.8|29028.2|28988.2|29068.8|29028.8|29016.9|28976.9|207
1587384300000|2020-04-20 12:05:00|29018.2|28978.2|29024.4|28984.4|29024.4|28984.4|28995.1|28955.1|219
1587384600000|2020-04-20 12:10:00|29021.3|28981.3|29038.2|28998.2|29044.4|29004.4|29018.2|28978.2|39
1587384900000|2020-04-20 12:15:00|29041.3|29001.3|29036.9|28996.9|29044.4|29004.4|29023.8|28983.8|344
1587385200000|2020-04-20 12:20:00|29030.7|28990.7|29048.8|29008.8|29055.7|29015.7|29023.8|28983.8|13
1587385500000|2020-04-20 12:25:00|29050.7|29010.7|29047|29007|29056.9|29016.9|29046.9|29006.9|10
1587385800000|2020-04-20 12:30:00|29038.8|28998.8|29017|28977|29042|29002|29010.8|28970.8|6
1587386100000|2020-04-20 12:35:00|29013.9|28973.9|29007|28967|29017|28977|28997|28957|45
1587386400000|2020-04-20 12:40:00|29008.9|28968.9|29020.8|28980.8|29020.8|28980.8|29007|28967|89
1587389400000|2020-04-20 13:30:00|29003|28963|29064.2|29024.2|29164.9|29124.9|28976.1|28936.1|1158
1587389700000|2020-04-20 13:35:00|29069.2|29029.2|29027.4|28987.4|29087.4|29047.4|28989.3|28949.3|214
1587390000000|2020-04-20 13:40:00|29019.3|28979.3|29027.4|28987.4|29041.2|29001.2|28979.3|28939.3|198
1587390300000|2020-04-20 13:45:00|29024.3|28984.3|28987.4|28947.4|29041.2|29001.2|28987.4|28947.4|252
1587390600000|2020-04-20 13:50:00|28994.3|28954.3|28989.4|28949.4|29017.5|28977.5|28977.5|28937.5|262
1587390900000|2020-04-20 13:55:00|28987.5|28947.5|28987.5|28947.5|29007.5|28967.5|28979.4|28939.4|116
1587391200000|2020-04-20 14:00:00|28991.3|28951.3|29001.3|28961.3|29011.3|28971.3|28981.3|28941.3|245
1587391500000|2020-04-20 14:05:00|29004.4|28964.4|29035.1|28995.1|29045.1|29005.1|29001.3|28961.3|176
1587391800000|2020-04-20 14:10:00|29030.1|28990.1|28995.1|28955.1|29045.1|29005.1|28985.1|28945.1|125
1587392100000|2020-04-20 14:15:00|28993.3|28953.3|28991.4|28951.4|29001.4|28961.4|28971.4|28931.4|272
1587392400000|2020-04-20 14:20:00|28987.6|28947.6|28987.7|28947.7|29005.8|28965.8|28967.6|28927.6|241
1587392700000|2020-04-20 14:25:00|28995.8|28955.8|28997.7|28957.7|29001.5|28961.5|28985.8|28945.8|161
1587393000000|2020-04-20 14:30:00|28991.5|28951.5|29014.6|28974.6|29019.6|28979.6|28987.7|28947.7|124
1587393300000|2020-04-20 14:35:00|29019.6|28979.6|29051.5|29011.5|29053.4|29013.4|29011.5|28971.5|208
1587393600000|2020-04-20 14:40:00|29053.4|29013.4|29042.2|29002.2|29081.5|29041.5|29035.3|28995.3|256
1587393900000|2020-04-20 14:45:00|29045.3|29005.3|29019.1|28979.1|29052.2|29012.2|29015.3|28975.3|311
1587394200000|2020-04-20 14:50:00|29021|28981|28995.4|28955.4|29042.9|29002.9|28985.4|28945.4|194
1587394500000|2020-04-20 14:55:00|28997.3|28957.3|29015.4|28975.4|29019.2|28979.2|28989.2|28949.2|123
1587394800000|2020-04-20 15:00:00|29013.5|28973.5|29005.4|28965.4|29015.4|28975.4|29005.4|28965.4|95
1587395100000|2020-04-20 15:05:00|29013.6|28973.6|29005.5|28965.5|29029.2|28989.2|28995.5|28955.5|130
1587395400000|2020-04-20 15:10:00|29007.4|28967.4|28945.5|28905.5|29007.4|28967.4|28935.5|28895.5|434
1587395700000|2020-04-20 15:15:00|28952.4|28912.4|28945.5|28905.5|28955.5|28915.5|28937.4|28897.4|197
1587396000000|2020-04-20 15:20:00|28948.6|28908.6|28938.7|28898.7|28953.7|28913.7|28931.8|28891.8|129
1587396300000|2020-04-20 15:25:00|28935.6|28895.6|28955.6|28915.6|28959.3|28919.3|28935.6|28895.6|121
1587396600000|2020-04-20 15:30:00|28952.5|28912.5|28942.5|28902.5|28959.4|28919.4|28939.4|28899.4|126
1587396900000|2020-04-20 15:35:00|28945.6|28905.6|28952.5|28912.5|28957.5|28917.5|28939.4|28899.4|60
1587397200000|2020-04-20 15:40:00|28947.5|28907.5|28991.3|28951.3|28999.4|28959.4|28947.5|28907.5|187
1587397500000|2020-04-20 15:45:00|28993.2|28953.2|28999.5|28959.5|29003.2|28963.2|28969.4|28929.4|95
1587397800000|2020-04-20 15:50:00|28996.3|28956.3|28997.6|28957.6|29005.7|28965.7|28979.5|28939.5|142
1587398100000|2020-04-20 15:55:00|29000.7|28960.7|29003.9|28963.9|29005.8|28965.8|28982|28942|81
1587398400000|2020-04-20 16:00:00|29005.8|28965.8|29035.8|28995.8|29042|29002|29003.9|28963.9|81
1587398700000|2020-04-20 16:05:00|29032|28992|29012.1|28972.1|29032|28992|29003.9|28963.9|96
1587399000000|2020-04-20 16:10:00|29008.9|28968.9|28994|28954|29012.1|28972.1|28982.1|28942.1|114
1587399300000|2020-04-20 16:15:00|28997.1|28957.1|28965.9|28925.9|28997.1|28957.1|28965.9|28925.9|125
1587399600000|2020-04-20 16:20:00|28964|28924|28969|28929|28974|28934|28962.1|28922.1|77
1587399900000|2020-04-20 16:25:00|28972.2|28932.2|28968.4|28928.4|28972.2|28932.2|28962.2|28922.2|58
1587400200000|2020-04-20 16:30:00|28970.3|28930.3|28970.3|28930.3|28980.3|28940.3|28960.3|28920.3|109
1587400500000|2020-04-20 16:35:00|28962.2|28922.2|28960.4|28920.4|28970.3|28930.3|28952.2|28912.2|88
1587400800000|2020-04-20 16:40:00|28958.5|28918.5|28950.4|28910.4|28958.5|28918.5|28942.3|28902.3|55
1587401100000|2020-04-20 16:45:00|28952.3|28912.3|28975.4|28935.4|28988.5|28948.5|28942.3|28902.3|99
1587401400000|2020-04-20 16:50:00|28978.6|28938.6|28970.5|28930.5|28982.3|28942.3|28968.6|28928.6|62
1587401700000|2020-04-20 16:55:00|28968.6|28928.6|28966.7|28926.7|28978.6|28938.6|28966.7|28926.7|79
1587402000000|2020-04-20 17:00:00|28968.6|28928.6|28971.8|28931.8|28974.9|28934.9|28964.9|28924.9|39
1587402300000|2020-04-20 17:05:00|28968.6|28928.6|28966.8|28926.8|28974.9|28934.9|28964.9|28924.9|270
1587402600000|2020-04-20 17:10:00|28968.7|28928.7|28968.7|28928.7|28978.7|28938.7|28961.8|28921.8|168
1587402900000|2020-04-20 17:15:00|28971.8|28931.8|28976.9|28936.9|28978.7|28938.7|28968.7|28928.7|185
1587403200000|2020-04-20 17:20:00|28978.7|28938.7|28956.9|28916.9|28988.7|28948.7|28956.9|28916.9|632
1587403500000|2020-04-20 17:25:00|28958.8|28918.8|28975.1|28935.1|28981.9|28941.9|28956.9|28916.9|90
1587403800000|2020-04-20 17:30:00|28976.9|28936.9|28965.1|28925.1|28976.9|28936.9|28958.8|28918.8|204
1587404100000|2020-04-20 17:35:00|28962|28922|28965.1|28925.1|28965.1|28925.1|28957|28917|59
1587404400000|2020-04-20 17:40:00|28967|28927|28948.3|28908.3|28968.9|28928.9|28945.1|28905.1|252
1587404700000|2020-04-20 17:45:00|28941.4|28901.4|28946.4|28906.4|28948.9|28908.9|28932.7|28892.7|926
1587405000000|2020-04-20 17:50:00|28944.5|28904.5|28942.7|28902.7|28946.4|28906.4|28932.7|28892.7|214
1587405300000|2020-04-20 17:55:00|28939.6|28899.6|28932.7|28892.7|28952.7|28912.7|28932.7|28892.7|112
1587405600000|2020-04-20 18:00:00|28936.5|28896.5|28934.6|28894.6|28942.8|28902.8|28906.5|28866.5|127
1587405900000|2020-04-20 18:05:00|28932.8|28892.8|28942.8|28902.8|28962.8|28922.8|28932.8|28892.8|316
1587406200000|2020-04-20 18:10:00|28952.8|28912.8|28890.3|28850.3|28982.8|28942.8|28880.3|28840.3|1429
1587406500000|2020-04-20 18:15:00|28884.1|28844.1|28890.3|28850.3|28896.6|28856.6|28860.3|28820.3|867
1587427200000|2020-04-21 00:00:00|28930.5|28890.5|28916.1|28876.1|28942.3|28902.3|28914.2|28874.2|74
1587427500000|2020-04-21 00:05:00|28914.2|28874.2|28899.2|28859.2|28914.2|28874.2|28886.1|28846.1|35
1587427800000|2020-04-21 00:10:00|28902.4|28862.4|28904.3|28864.3|28912.4|28872.4|28902.4|28862.4|10
1587428100000|2020-04-21 00:15:00|28907.4|28867.4|28902.4|28862.4|28909.3|28869.3|28886.1|28846.1|6
1587428400000|2020-04-21 00:20:00|28905.6|28865.6|28894.3|28854.3|28905.6|28865.6|28886.2|28846.2|0
1587428700000|2020-04-21 00:25:00|28897.5|28857.5|28900.6|28860.6|28900.6|28860.6|28895.6|28855.6|0
1587429000000|2020-04-21 00:30:00|28894.3|28854.3|28894.4|28854.4|28897.5|28857.5|28891.2|28851.2|5
1587429300000|2020-04-21 00:35:00|28891.2|28851.2|28899.4|28859.4|28899.4|28859.4|28891.2|28851.2|3
1587429600000|2020-04-21 00:40:00|28902.6|28862.6|28886.3|28846.3|28904.4|28864.4|28886.3|28846.3|17
1587429900000|2020-04-21 00:45:00|28891.3|28851.3|28909.5|28869.5|28909.5|28869.5|28891.3|28851.3|7
1587430200000|2020-04-21 00:50:00|28912.6|28872.6|28906.3|28866.3|28916.3|28876.3|28906.3|28866.3|4
1587430500000|2020-04-21 00:55:00|28896.3|28856.3|28901.4|28861.4|28904.5|28864.5|28896.3|28856.3|14
1587430800000|2020-04-21 01:00:00|28903.2|28863.2|28904.5|28864.5|28906.4|28866.4|28896.4|28856.4|13
1587431100000|2020-04-21 01:05:00|28904.6|28864.6|28885.1|28845.1|28904.6|28864.6|28880.1|28840.1|26
1587431400000|2020-04-21 01:10:00|28890.1|28850.1|28883.3|28843.3|28890.1|28850.1|28883.3|28843.3|5
1587431700000|2020-04-21 01:15:00|28880.2|28840.2|28878.3|28838.3|28880.2|28840.2|28870.2|28830.2|21
1587432000000|2020-04-21 01:20:00|28876.5|28836.5|28890.2|28850.2|28890.2|28850.2|28868.3|28828.3|38
1587432300000|2020-04-21 01:25:00|28896.5|28856.5|28898.4|28858.4|28908.4|28868.4|28896.5|28856.5|18
1587432600000|2020-04-21 01:30:00|28900.2|28860.2|28906.6|28866.6|28910.3|28870.3|28900.2|28860.2|3
1587432900000|2020-04-21 01:35:00|28903.4|28863.4|28896.6|28856.6|28906.6|28866.6|28896.6|28856.6|13
1587433200000|2020-04-21 01:40:00|28898.5|28858.5|28896.6|28856.6|28901.6|28861.6|28893.5|28853.5|21
1587433500000|2020-04-21 01:45:00|28893.5|28853.5|28896.7|28856.7|28896.7|28856.7|28890.3|28850.3|15
1587433800000|2020-04-21 01:50:00|28893.5|28853.5|28904.8|28864.8|28904.8|28864.8|28893.5|28853.5|4
1587434100000|2020-04-21 01:55:00|28904.9|28864.9|28896.7|28856.7|28904.9|28864.9|28890.4|28850.4|11
1587434400000|2020-04-21 02:00:00|28893.6|28853.6|28906.7|28866.7|28906.7|28866.7|28893.6|28853.6|8
1587434700000|2020-04-21 02:05:00|28900.4|28860.4|28890.5|28850.5|28903.6|28863.6|28890.5|28850.5|3
1587435000000|2020-04-21 02:10:00|28893.6|28853.6|28898.6|28858.6|28898.6|28858.6|28890.5|28850.5|14
1587435300000|2020-04-21 02:15:00|28895.5|28855.5|28898.7|28858.7|28900.5|28860.5|28890.5|28850.5|5
1587435600000|2020-04-21 02:20:00|28895.5|28855.5|28893.7|28853.7|28898.7|28858.7|28890.5|28850.5|4
1587435900000|2020-04-21 02:25:00|28890.5|28850.5|28890.6|28850.6|28890.6|28850.6|28890.5|28850.5|9
1587436200000|2020-04-21 02:30:00|||||||||25
1587436500000|2020-04-21 02:35:00|28886.9|28846.9|28880.6|28840.6|28886.9|28846.9|28880.6|28840.6|46
1587436800000|2020-04-21 02:40:00|28876.9|28836.9|28870.7|28830.7|28878.8|28838.8|28860.6|28820.6|36
1587437100000|2020-04-21 02:45:00|28868.8|28828.8|28860.7|28820.7|28870.7|28830.7|28860.7|28820.7|3
1587437400000|2020-04-21 02:50:00|28863.8|28823.8|28878.9|28838.9|28878.9|28838.9|28860.7|28820.7|10
1587437700000|2020-04-21 02:55:00|28877|28837|28893.4|28853.4|28893.4|28853.4|28877|28837|1
1587438000000|2020-04-21 03:00:00|28890.2|28850.2|28900.2|28860.2|28903.4|28863.4|28888.4|28848.4|5
1587438300000|2020-04-21 03:05:00|28903.4|28863.4|28903.4|28863.4|28903.4|28863.4|28900.2|28860.2|2
1587438600000|2020-04-21 03:10:00|28900.3|28860.3|28907.1|28867.1|28907.1|28867.1|28897.1|28857.1|14
1587438900000|2020-04-21 03:15:00|28907.2|28867.2|28894|28854|28907.2|28867.2|28890.9|28850.9|10
1587439200000|2020-04-21 03:20:00|28899|28859|28894|28854|28899|28859|28887.2|28847.2|16
1587439500000|2020-04-21 03:25:00|28890.9|28850.9|28890.9|28850.9|28894.1|28854.1|28890.9|28850.9|2
1587440100000|2020-04-21 03:35:00|28900.9|28860.9|28904.1|28864.1|28904.1|28864.1|28900.9|28860.9|8
1587440400000|2020-04-21 03:40:00|28906|28866|28909.2|28869.2|28909.2|28869.2|28901|28861|1
1587440700000|2020-04-21 03:45:00|28906|28866|28904.2|28864.2|28907.3|28867.3|28901|28861|0
1587441000000|2020-04-21 03:50:00|28906|28866|28904.2|28864.2|28906|28866|28904.2|28864.2|0
1587441300000|2020-04-21 03:55:00|28901.1|28861.1|28901.1|28861.1|28904.2|28864.2|28901.1|28861.1|1
1587441600000|2020-04-21 04:00:00|28904.2|28864.2|28901.1|28861.1|28906.1|28866.1|28901.1|28861.1|0
1587441900000|2020-04-21 04:05:00|28904.3|28864.3|28901.1|28861.1|28904.3|28864.3|28901.1|28861.1|0
1587442200000|2020-04-21 04:10:00|28904.3|28864.3|28904.3|28864.3|28906.2|28866.2|28904.3|28864.3|4
1587442500000|2020-04-21 04:15:00|28901.2|28861.2|28904.4|28864.4|28904.4|28864.4|28901.2|28861.2|0
1587442800000|2020-04-21 04:20:00|28909.4|28869.4|28911.2|28871.2|28911.2|28871.2|28906.2|28866.2|3
1587443400000|2020-04-21 04:30:00|28921.2|28881.2|28921.3|28881.3|28921.3|28881.3|28911.3|28871.3|15
1587443700000|2020-04-21 04:35:00|28919.4|28879.4|28917.6|28877.6|28921.3|28881.3|28917.6|28877.6|3
1587444000000|2020-04-21 04:40:00|28921.3|28881.3|28917.7|28877.7|28927.7|28887.7|28917.7|28877.7|6
1587444300000|2020-04-21 04:45:00|28922.7|28882.7|28917.7|28877.7|28927.7|28887.7|28917.7|28877.7|1
1587444600000|2020-04-21 04:50:00|||||||||1
1587445200000|2020-04-21 05:00:00|28917.8|28877.8|28917.8|28877.8|28917.8|28877.8|28912.8|28872.8|1
1587445500000|2020-04-21 05:05:00|28912.8|28872.8|28907.8|28867.8|28912.8|28872.8|28907.8|28867.8|2
1587445800000|2020-04-21 05:10:00|||||||||1
1587446100000|2020-04-21 05:15:00|28904.7|28864.7|28901.5|28861.5|28904.7|28864.7|28891.5|28851.5|3
1587446400000|2020-04-21 05:20:00|28899.7|28859.7|28891.6|28851.6|28899.7|28859.7|28891.5|28851.5|8
1587446700000|2020-04-21 05:25:00|||||||||6
1587447000000|2020-04-21 05:30:00|||||||||6
1587447300000|2020-04-21 05:35:00|28897.9|28857.9|28908|28868|28908|28868|28897.9|28857.9|8
1587447600000|2020-04-21 05:40:00|28904.8|28864.8|28898|28858|28908|28868|28898|28858|18
1587447900000|2020-04-21 05:45:00|28894.8|28854.8|28898|28858|28898|28858|28891.7|28851.7|4
1587448200000|2020-04-21 05:50:00|28894.9|28854.9|28891.7|28851.7|28894.9|28854.9|28891.7|28851.7|12
1587448500000|2020-04-21 05:55:00|||||||||16
1587448800000|2020-04-21 06:00:00|28891.8|28851.8|28891.8|28851.8|28894.9|28854.9|28891.8|28851.8|0
1587449100000|2020-04-21 06:05:00|||||||||12
1587449400000|2020-04-21 06:10:00|||||||||4
1587449700000|2020-04-21 06:15:00|28895|28855|28901.9|28861.9|28906.8|28866.8|28895|28855|12
1587450000000|2020-04-21 06:20:00|||||||||1
1587450600000|2020-04-21 06:30:00|28905.1|28865.1|28901.9|28861.9|28911.9|28871.9|28901.9|28861.9|4
1587450900000|2020-04-21 06:35:00|28906.9|28866.9|28902|28862|28907|28867|28902|28862|0
1587451200000|2020-04-21 06:40:00|28892|28852|28892|28852|28892|28852|28892|28852|21
1587451500000|2020-04-21 06:45:00|28898.4|28858.4|28892|28852|28898.4|28858.4|28892|28852|4
1587451800000|2020-04-21 06:50:00|28890.2|28850.2|28888.4|28848.4|28897|28857|28888.4|28848.4|17
1587452100000|2020-04-21 06:55:00|28890.2|28850.2|28882.1|28842.1|28892.1|28852.1|28882.1|28842.1|5
1587452400000|2020-04-21 07:00:00|28877.1|28837.1|28877.1|28837.1|28882.1|28842.1|28872.1|28832.1|30
1587452700000|2020-04-21 07:05:00|28875.3|28835.3|28880.3|28840.3|28880.3|28840.3|28872.1|28832.1|9
1587453000000|2020-04-21 07:10:00|28878.5|28838.5|28852.2|28812.2|28880.3|28840.3|28852.2|28812.2|89
1587453300000|2020-04-21 07:15:00|28858.5|28818.5|28858.5|28818.5|28860.4|28820.4|28858.5|28818.5|2
1587453600000|2020-04-21 07:20:00|28855.4|28815.4|28853.6|28813.6|28855.4|28815.4|28850.4|28810.4|35
1587453900000|2020-04-21 07:25:00|28855.4|28815.4|28860.4|28820.4|28860.4|28820.4|28855.4|28815.4|11
1587454200000|2020-04-21 07:30:00|28863.6|28823.6|28858.6|28818.6|28865.4|28825.4|28858.6|28818.6|3
1587454500000|2020-04-21 07:35:00|28860.5|28820.5|28858.7|28818.7|28868.7|28828.7|28858.6|28818.6|46
1587454800000|2020-04-21 07:40:00|28865|28825|28858.7|28818.7|28865|28825|28858.7|28818.7|4
1587455100000|2020-04-21 07:45:00|28848.7|28808.7|28855.5|28815.5|28858.7|28818.7|28848.7|28808.7|13
1587455400000|2020-04-21 07:50:00|28858.7|28818.7|28858.7|28818.7|28858.7|28818.7|28858.7|28818.7|3
1587455700000|2020-04-21 07:55:00|28858.8|28818.8|28852.4|28812.4|28858.8|28818.8|28848.8|28808.8|8
1587456000000|2020-04-21 08:00:00|28858.8|28818.8|28860.6|28820.6|28860.6|28820.6|28855.6|28815.6|1
1587456300000|2020-04-21 08:05:00|28858.8|28818.8|28858.8|28818.8|28862|28822|28858.8|28818.8|11
1587456600000|2020-04-21 08:10:00|28862|28822|28865.2|28825.2|28868.8|28828.8|28858.8|28818.8|10
1587456900000|2020-04-21 08:15:00|28862|28822|28865.2|28825.2|28865.2|28825.2|28858.9|28818.9|8
1587457200000|2020-04-21 08:20:00|28862.1|28822.1|28858.9|28818.9|28865.2|28825.2|28857.1|28817.1|5
1587457500000|2020-04-21 08:25:00|28862.1|28822.1|28858.9|28818.9|28865.3|28825.3|28858.9|28818.9|2
1587457800000|2020-04-21 08:30:00|28859|28819|28865.3|28825.3|28869|28829|28859|28819|8
1587458100000|2020-04-21 08:35:00|28869|28829|28865.4|28825.4|28869|28829|28865.3|28825.3|18
1587458400000|2020-04-21 08:40:00|28867.2|28827.2|28862.2|28822.2|28867.2|28827.2|28859|28819|1
1587458700000|2020-04-21 08:45:00|28865.4|28825.4|28867.2|28827.2|28872.2|28832.2|28859|28819|3
1587459000000|2020-04-21 08:50:00|28869.1|28829.1|28875.4|28835.4|28879.1|28839.1|28867.2|28827.2|6
1587459300000|2020-04-21 08:55:00|28873.6|28833.6|28865.5|28825.5|28875.5|28835.5|28865.5|28825.5|13
1587459600000|2020-04-21 09:00:00|28862.3|28822.3|28852.3|28812.3|28867.3|28827.3|28852.3|28812.3|79
1587459900000|2020-04-21 09:05:00|28849.1|28809.1|28859.2|28819.2|28859.2|28819.2|28849.1|28809.1|94
1587460200000|2020-04-21 09:10:00|28854.2|28814.2|28842.8|28802.8|28859.2|28819.2|28842.8|28802.8|98
1587460500000|2020-04-21 09:15:00|28842.9|28802.9|28852.9|28812.9|28852.9|28812.9|28842.9|28802.9|64
1587460800000|2020-04-21 09:20:00|28849.2|28809.2|28804.7|28764.7|28851.1|28811.1|28802.9|28762.9|499
1587461100000|2020-04-21 09:25:00|28799.3|28759.3|28781.1|28741.1|28799.3|28759.3|28779.3|28739.3|263
1587461400000|2020-04-21 09:30:00|28782.9|28742.9|28754.3|28714.3|28782.9|28742.9|28752.9|28712.9|128
1587461700000|2020-04-21 09:35:00|28756.1|28716.1|28773|28733|28773|28733|28749.3|28709.3|61
1587462000000|2020-04-21 09:40:00|28768|28728|28783|28743|28783|28743|28768|28728|26
1587462300000|2020-04-21 09:45:00|28781.2|28741.2|28741.2|28701.2|28781.2|28741.2|28713|28673|109
1587462600000|2020-04-21 09:50:00|28743|28703|28736.7|28696.7|28746.7|28706.7|28736.7|28696.7|52
1587462900000|2020-04-21 09:55:00|28739.9|28699.9|28754.9|28714.9|28754.9|28714.9|28736.7|28696.7|29
1587463200000|2020-04-21 10:00:00|28756.7|28716.7|28746.8|28706.8|28764.9|28724.9|28744.9|28704.9|27
1587463500000|2020-04-21 10:05:00|28744.9|28704.9|28733.2|28693.2|28746.8|28706.8|28733.1|28693.1|24
1587463800000|2020-04-21 10:10:00|28736.8|28696.8|28726.8|28686.8|28756.8|28716.8|28726.8|28686.8|89
1587464100000|2020-04-21 10:15:00|28730|28690|28736.8|28696.8|28736.8|28696.8|28726.8|28686.8|33
1587464400000|2020-04-21 10:20:00|28735|28695|28735.1|28695.1|28736.9|28696.9|28725|28685|19
1587464700000|2020-04-21 10:25:00|28736.9|28696.9|28765.1|28725.1|28773.3|28733.3|28733.2|28693.2|5
1587465000000|2020-04-21 10:30:00|28773.3|28733.3|28765.1|28725.1|28776.9|28736.9|28765.1|28725.1|7
1587465300000|2020-04-21 10:35:00|28766.9|28726.9|28793.3|28753.3|28803.3|28763.3|28765.1|28725.1|32
1587465600000|2020-04-21 10:40:00|28788.3|28748.3|28788.3|28748.3|28803.3|28763.3|28785.1|28745.1|14
1587465900000|2020-04-21 10:45:00|28791.5|28751.5|28795.2|28755.2|28799.7|28759.7|28783.4|28743.4|3
1587466200000|2020-04-21 10:50:00|28798.4|28758.4|28785.2|28745.2|28798.4|28758.4|28785.2|28745.2|0
1587466500000|2020-04-21 10:55:00|28783.4|28743.4|28773.4|28733.4|28785.2|28745.2|28773.4|28733.4|10
1587466800000|2020-04-21 11:00:00|28778.4|28738.4|28791.6|28751.6|28793.5|28753.5|28773.4|28733.4|13
1587467100000|2020-04-21 11:05:00|28793.5|28753.5|28798.5|28758.5|28798.5|28758.5|28783.5|28743.5|14
1587467400000|2020-04-21 11:10:00|28796.7|28756.7|28798.5|28758.5|28803.5|28763.5|28788.5|28748.5|8
1587467700000|2020-04-21 11:15:00|28801.7|28761.7|28803.5|28763.5|28803.5|28763.5|28783.5|28743.5|17
1587468000000|2020-04-21 11:20:00|28805.4|28765.4|28813.6|28773.6|28813.6|28773.6|28803.5|28763.5|50
1587468300000|2020-04-21 11:25:00|28810.4|28770.4|28775.4|28735.4|28810.4|28770.4|28775.4|28735.4|48
1587468600000|2020-04-21 11:30:00|28777.2|28737.2|28773.6|28733.6|28793.6|28753.6|28767.2|28727.2|3
1587468900000|2020-04-21 11:35:00|28770.4|28730.4|28773.7|28733.7|28788.6|28748.6|28770.4|28730.4|2
1587469200000|2020-04-21 11:40:00|28778.7|28738.7|28783.7|28743.7|28785.5|28745.5|28773.7|28733.7|55
1587469500000|2020-04-21 11:45:00|28777.3|28737.3|28780.5|28740.5|28790.5|28750.5|28773.7|28733.7|34
1587469800000|2020-04-21 11:50:00|28778.7|28738.7|28767.4|28727.4|28780.5|28740.5|28767.4|28727.4|10
1587470100000|2020-04-21 11:55:00|||||||||29
1587470400000|2020-04-21 12:00:00|28757.4|28717.4|28753.8|28713.8|28760.6|28720.6|28743.8|28703.8|69
1587470700000|2020-04-21 12:05:00|28752|28712|28743.8|28703.8|28753.8|28713.8|28743.8|28703.8|15
1587471000000|2020-04-21 12:10:00|28740.2|28700.2|28706.6|28666.6|28740.2|28700.2|28706.6|28666.6|193
1587471300000|2020-04-21 12:15:00|28708.4|28668.4|28714.8|28674.8|28716.6|28676.6|28706.6|28666.6|50
1587471600000|2020-04-21 12:20:00|28713|28673|28693|28653|28714.9|28674.9|28693|28653|30
1587471900000|2020-04-21 12:25:00|28696.2|28656.2|28674.9|28634.9|28696.2|28656.2|28673.1|28633.1|77
1587472200000|2020-04-21 12:30:00|28673.1|28633.1|28696.7|28656.7|28706.7|28666.7|28673.1|28633.1|64
1587472500000|2020-04-21 12:35:00|28699.9|28659.9|28699.9|28659.9|28699.9|28659.9|28691.3|28651.3|15
1587472800000|2020-04-21 12:40:00|28683.6|28643.6|28676.8|28636.8|28686.8|28646.8|28666.8|28626.8|145
1587475800000|2020-04-21 13:30:00|28677|28637|28481.8|28441.8|28682|28642|28480.4|28440.4|1086
1587476100000|2020-04-21 13:35:00|28475.4|28435.4|28492.6|28452.6|28532.6|28492.6|28462.6|28422.6|262
1587476400000|2020-04-21 13:40:00|28482.6|28442.6|28559.1|28519.1|28559.1|28519.1|28469|28429|461
1587476700000|2020-04-21 13:45:00|28567.3|28527.3|28538.7|28498.7|28589.1|28549.1|28515.5|28475.5|320
1587477000000|2020-04-21 13:50:00|28540.5|28500.5|28527.3|28487.3|28551.9|28511.9|28517.3|28477.3|830
1587477300000|2020-04-21 13:55:00|28524.1|28484.1|28512.8|28472.8|28545.5|28505.5|28485.5|28445.5|222
1587477600000|2020-04-21 14:00:00|28516|28476|28552.4|28512.4|28579.2|28539.2|28509.2|28469.2|302
1587477900000|2020-04-21 14:05:00|28555.6|28515.6|28611|28571|28619.2|28579.2|28555.6|28515.6|381
1587478200000|2020-04-21 14:10:00|28606|28566|28626.5|28586.5|28652.8|28612.8|28606|28566|259
1587478500000|2020-04-21 14:15:00|28624.7|28584.7|28600.1|28560.1|28650.1|28610.1|28593.3|28553.3|362
1587478800000|2020-04-21 14:20:00|28593.3|28553.3|28656.5|28616.5|28662.9|28622.9|28593.3|28553.3|228
1587479100000|2020-04-21 14:25:00|28662.9|28622.9|28739.4|28699.4|28763|28723|28632.9|28592.9|452
1587479400000|2020-04-21 14:30:00|28733|28693|28696.2|28656.2|28743|28703|28689.4|28649.4|187
1587479700000|2020-04-21 14:35:00|28693|28653|28823|28783|28823|28783|28689.4|28649.4|340
1587480000000|2020-04-21 14:40:00|28826.2|28786.2|28883.1|28843.1|28883.1|28843.1|28813|28773|298
1587480300000|2020-04-21 14:45:00|28879.4|28839.4|28921.3|28881.3|28973.1|28933.1|28873.1|28833.1|477
1587480600000|2020-04-21 14:50:00|28929.5|28889.5|28893.1|28853.1|28929.5|28889.5|28879.5|28839.5|121
1587480900000|2020-04-21 14:55:00|28896.3|28856.3|28893.1|28853.1|28933.1|28893.1|28879.5|28839.5|157
1587481200000|2020-04-21 15:00:00|28886.8|28846.8|28899.6|28859.6|28933.2|28893.2|28879.6|28839.6|196
1587481500000|2020-04-21 15:05:00|28901.4|28861.4|28916.4|28876.4|28939.6|28899.6|28901.4|28861.4|149
1587481800000|2020-04-21 15:10:00|28921.4|28881.4|28889.6|28849.6|28939.6|28899.6|28886.4|28846.4|116
1587482100000|2020-04-21 15:15:00|28893.2|28853.2|28933.3|28893.3|28950.1|28910.1|28859.6|28819.6|228
1587482400000|2020-04-21 15:20:00|28943.3|28903.3|28919.7|28879.7|28943.3|28903.3|28899.7|28859.7|137
1587482700000|2020-04-21 15:25:00|28916.5|28876.5|28876.5|28836.5|28919.7|28879.7|28873.3|28833.3|66
1587483000000|2020-04-21 15:30:00|28873.3|28833.3|28997|28957|29015.2|28975.2|28861.5|28821.5|434
1587483300000|2020-04-21 15:35:00|29000.2|28960.2|28930.6|28890.6|29000.2|28960.2|28907|28867|231
1587483600000|2020-04-21 15:40:00|28928.8|28888.8|28970.2|28930.2|29000.6|28960.6|28927|28887|243
1587483900000|2020-04-21 15:45:00|28967|28927|28893.5|28853.5|28973.4|28933.4|28886.7|28846.7|269
1587484200000|2020-04-21 15:50:00|28899.9|28859.9|28916.7|28876.7|28926.7|28886.7|28891.7|28851.7|114
1587484500000|2020-04-21 15:55:00|28913.5|28873.5|28926.7|28886.7|28953.5|28913.5|28911.7|28871.7|182
1587484800000|2020-04-21 16:00:00|28923.5|28883.5|28891.8|28851.8|28926.7|28886.7|28889.9|28849.9|78
1587485100000|2020-04-21 16:05:00|28896.8|28856.8|28916.8|28876.8|28920|28880|28893.6|28853.6|76
1587485400000|2020-04-21 16:10:00|28913.6|28873.6|28920|28880|28940|28900|28903.6|28863.6|172
1587485700000|2020-04-21 16:15:00|28916.4|28876.4|28960.1|28920.1|28961.9|28921.9|28910|28870|111
1587486000000|2020-04-21 16:20:00|28955.1|28915.1|28930.1|28890.1|28976.9|28936.9|28916.9|28876.9|169
1587486300000|2020-04-21 16:25:00|28931.9|28891.9|28973.7|28933.7|28973.7|28933.7|28900.1|28860.1|170
1587486600000|2020-04-21 16:30:00|28970.1|28930.1|29083.7|29043.7|29083.7|29043.7|28950.1|28910.1|391
1587486900000|2020-04-21 16:35:00|29080.5|29040.5|29050.6|29010.6|29085.6|29045.6|29023.8|28983.8|197
1587487200000|2020-04-21 16:40:00|29055.6|29015.6|29043.8|29003.8|29064.2|29024.2|29023.8|28983.8|92
1587487500000|2020-04-21 16:45:00|29035.6|28995.6|29047.4|29007.4|29049.2|29009.2|29005.6|28965.6|106
1587487800000|2020-04-21 16:50:00|29049.2|29009.2|28985.7|28945.7|29077.5|29037.5|28985.7|28945.7|207
1587488100000|2020-04-21 16:55:00|28987.5|28947.5|29055.7|29015.7|29063.9|29023.9|28987.5|28947.5|201
1587488400000|2020-04-21 17:00:00|29058.9|29018.9|29093.9|29053.9|29117.5|29077.5|29053.9|29013.9|203
1587488700000|2020-04-21 17:05:00|29095.7|29055.7|29132.6|29092.6|29331.1|29291.1|29091.1|29051.1|1078
1587489000000|2020-04-21 17:10:00|29135.8|29095.8|29235.8|29195.8|29245.8|29205.8|29132.6|29092.6|231
1587489300000|2020-04-21 17:15:00|29234|29194|29257.6|29217.6|29267.6|29227.6|29200.8|29160.8|279
1587489600000|2020-04-21 17:20:00|29247.6|29207.6|29282.6|29242.6|29314.4|29274.4|29225.8|29185.8|265
1587489900000|2020-04-21 17:25:00|29285.9|29245.9|29257.7|29217.7|29287.6|29247.6|29234.1|29194.1|145
1587490200000|2020-04-21 17:30:00|29251.3|29211.3|29207.7|29167.7|29257.7|29217.7|29185.9|29145.9|210
1587490500000|2020-04-21 17:35:00|29210.9|29170.9|29124.5|29084.5|29232.7|29192.7|29124.2|29084.2|274
1587490800000|2020-04-21 17:40:00|29127.7|29087.7|29179.6|29139.6|29194.9|29154.9|29121.3|29081.3|296
1587491100000|2020-04-21 17:45:00|29181.4|29141.4|29214.6|29174.6|29226.4|29186.4|29164.6|29124.6|140
1587491400000|2020-04-21 17:50:00|29217.8|29177.8|29279.6|29239.6|29291.4|29251.4|29194.6|29154.6|281
1587491700000|2020-04-21 17:55:00|29281.4|29241.4|29244.7|29204.7|29287.8|29247.8|29241.4|29201.4|110
1587492000000|2020-04-21 18:00:00|29241.4|29201.4|29291.5|29251.5|29311.5|29271.5|29239.7|29199.7|369
1587492300000|2020-04-21 18:05:00|29296.5|29256.5|29259.7|29219.7|29299.7|29259.7|29229.7|29189.7|229
1587492600000|2020-04-21 18:10:00|29261.5|29221.5|29279.7|29239.7|29308.3|29268.3|29231.1|29191.1|981
1587492900000|2020-04-21 18:15:00|29284.7|29244.7|29224.4|29184.4|29288|29248|29224.4|29184.4|178
1587513600000|2020-04-22 00:00:00|29271.9|29191.9|29273.7|29233.7|29275.4|29235.4|29221.9|29175.1|72
1587513900000|2020-04-22 00:05:00|29275.4|29235.4|29263.7|29223.7|29275.4|29235.4|29235.5|29195.5|9
1587514200000|2020-04-22 00:10:00|29261.9|29221.9|29241.9|29201.9|29273.7|29233.7|29235.5|29195.5|3
1587514500000|2020-04-22 00:15:00|29235.5|29195.5|29240.5|29200.5|29240.5|29200.5|29232|29192|9
1587514800000|2020-04-22 00:20:00|29235.5|29195.5|29238.8|29198.8|29240.5|29200.5|29235.5|29195.5|11
1587515100000|2020-04-22 00:25:00|29235.5|29195.5|29192|29152|29238.8|29198.8|29183.8|29143.8|7
1587515400000|2020-04-22 00:30:00|29193.8|29153.8|29180.3|29140.3|29202|29162|29172.1|29132.1|16
1587515700000|2020-04-22 00:35:00|29176.8|29136.8|29193.6|29153.6|29200.3|29160.3|29170.3|29130.3|37
1587516000000|2020-04-22 00:40:00|29191.8|29151.8|29188.6|29148.6|29196.8|29156.8|29183.6|29143.6|0
1587516300000|2020-04-22 00:45:00|29190.4|29150.4|29243.9|29203.9|29243.9|29203.9|29190.4|29150.4|46
1587516600000|2020-04-22 00:50:00|29242.2|29202.2|29244|29204|29244|29204|29238.9|29198.9|4
1587516900000|2020-04-22 00:55:00|29242.2|29202.2|29269|29229|29269|29229|29242.2|29202.2|0
1587517200000|2020-04-22 01:00:00|29267.2|29227.2|29199|29159|29274|29234|29189|29149|25
1587517500000|2020-04-22 01:05:00|29202.3|29162.3|29239|29199|29245.5|29205.5|29189|29149|1
1587517800000|2020-04-22 01:10:00|29242.3|29202.3|29252.3|29212.3|29262.3|29222.3|29232.3|29192.3|0
1587518100000|2020-04-22 01:15:00|29249.1|29209.1|29255.6|29215.6|29262.3|29222.3|29247.3|29207.3|0
1587518400000|2020-04-22 01:20:00|29252.3|29212.3|29227.4|29187.4|29262.4|29222.4|29225.6|29185.6|8
1587518700000|2020-04-22 01:25:00|29225.6|29185.6|29257.4|29217.4|29262.4|29222.4|29225.6|29185.6|0
1587519000000|2020-04-22 01:30:00|29255.6|29215.6|29255.7|29215.7|29260.7|29220.7|29232.4|29192.4|11
1587519300000|2020-04-22 01:35:00|29252.4|29212.4|29235.7|29195.7|29255.7|29215.7|29227.4|29187.4|0
1587519600000|2020-04-22 01:40:00|29230.7|29190.7|29249|29209|29249|29209|29230.7|29190.7|0
1587519900000|2020-04-22 01:45:00|29239|29199|29229|29189|29249|29209|29219|29179|0
1587520200000|2020-04-22 01:50:00|29220.8|29180.8|29224|29184|29239|29199|29220.8|29180.8|8
1587520500000|2020-04-22 01:55:00|29222.6|29182.6|29229.1|29189.1|29239|29199|29222.6|29182.6|1
1587520800000|2020-04-22 02:00:00|29225.8|29185.8|29209.1|29169.1|29225.8|29185.8|29209.1|29169.1|1
1587521100000|2020-04-22 02:05:00|29212.3|29172.3|29199.1|29159.1|29212.3|29172.3|29199.1|29159.1|1
1587521400000|2020-04-22 02:10:00|29194.1|29154.1|29190.9|29150.9|29209.1|29169.1|29190.9|29150.9|2
1587521700000|2020-04-22 02:15:00|29199.2|29159.2|29199.2|29159.2|29199.2|29159.2|29190.9|29150.9|1
1587522000000|2020-04-22 02:20:00|29194.2|29154.2|29189.2|29149.2|29194.2|29154.2|29179.2|29139.2|1
1587522300000|2020-04-22 02:25:00|29191|29151|29191|29151|29199.2|29159.2|29189.2|29149.2|1
1587522600000|2020-04-22 02:30:00|29189.2|29149.2|29179.3|29139.3|29199.3|29159.3|29179.3|29139.3|6
1587522900000|2020-04-22 02:35:00|29166|29126|29156.1|29116.1|29166.1|29126.1|29151|29111|24
1587523200000|2020-04-22 02:40:00|29152.8|29112.8|29186.1|29146.1|29191.1|29151.1|29149.6|29109.6|3
1587523500000|2020-04-22 02:45:00|29187.9|29147.9|29192.9|29152.9|29202.9|29162.9|29187.9|29147.9|1
1587523800000|2020-04-22 02:50:00|29187.9|29147.9|29172.9|29132.9|29187.9|29147.9|29172.9|29132.9|1
1587524100000|2020-04-22 02:55:00|29177.9|29137.9|29183|29143|29183|29143|29177.9|29137.9|0
1587524400000|2020-04-22 03:00:00|29186.2|29146.2|29206.2|29166.2|29206.2|29166.2|29183|29143|3
1587524700000|2020-04-22 03:05:00|29208|29168|29209.5|29169.5|29218|29178|29203|29163|3
1587525000000|2020-04-22 03:10:00|29206.3|29166.3|29214.5|29174.5|29214.5|29174.5|29206.3|29166.3|0
1587525300000|2020-04-22 03:15:00|29209.5|29169.5|29206.3|29166.3|29209.5|29169.5|29206.3|29166.3|0
1587525600000|2020-04-22 03:20:00|29204.6|29164.6|29207.8|29167.8|29207.8|29167.8|29196.3|29156.3|1
1587525900000|2020-04-22 03:25:00|29209.6|29169.6|29213.1|29173.1|29216.4|29176.4|29208.1|29168.1|1
1587526200000|2020-04-22 03:30:00|29211.4|29171.4|29206.4|29166.4|29216.4|29176.4|29206.4|29166.4|1
1587526500000|2020-04-22 03:35:00|29208.2|29168.2|29208.2|29168.2|29226.4|29186.4|29206.4|29166.4|0
1587526800000|2020-04-22 03:40:00|29210|29170|29221.5|29181.5|29221.5|29181.5|29208.2|29168.2|0
1587527100000|2020-04-22 03:45:00|29216.5|29176.5|29216.5|29176.5|29223.2|29183.2|29213.2|29173.2|0
1587527400000|2020-04-22 03:50:00|29213.3|29173.3|29200|29160|29213.3|29173.3|29200|29160|0
1587527700000|2020-04-22 03:55:00|29203.3|29163.3|29203.3|29163.3|29206.5|29166.5|29200.1|29160.1|0
1587528000000|2020-04-22 04:00:00|29206.6|29166.6|29200.1|29160.1|29216.6|29176.6|29200.1|29160.1|0
1587528300000|2020-04-22 04:05:00|29203.4|29163.4|29218.4|29178.4|29220.1|29180.1|29203.4|29163.4|2
1587528600000|2020-04-22 04:10:00|29220.1|29180.1|29225.2|29185.2|29230.2|29190.2|29220.1|29180.1|0
1587528900000|2020-04-22 04:15:00|29226.9|29186.9|29260.2|29220.2|29265.2|29225.2|29226.9|29186.9|0
1587529200000|2020-04-22 04:20:00|29258.4|29218.4|29245.2|29205.2|29260.2|29220.2|29243.5|29203.5|1
1587529500000|2020-04-22 04:25:00|29250.3|29210.3|29250.3|29210.3|29250.3|29210.3|29248.5|29208.5|0
1587529800000|2020-04-22 04:30:00|29248.5|29208.5|29210.3|29170.3|29248.5|29208.5|29210.3|29170.3|2
1587530100000|2020-04-22 04:35:00|29206.8|29166.8|29200.3|29160.3|29206.8|29166.8|29198.6|29158.6|0
1587530400000|2020-04-22 04:40:00|29205.3|29165.3|29193.6|29153.6|29205.3|29165.3|29188.6|29148.6|1
1587530700000|2020-04-22 04:45:00|29198.6|29158.6|29198.6|29158.6|29200.4|29160.4|29193.6|29153.6|0
1587531000000|2020-04-22 04:50:00|29200.4|29160.4|29193.7|29153.7|29200.4|29160.4|29193.6|29153.6|0
1587531300000|2020-04-22 04:55:00|29195.4|29155.4|29180.4|29140.4|29203.7|29163.7|29173.7|29133.7|0
1587531600000|2020-04-22 05:00:00|29185.4|29145.4|29195.5|29155.5|29203.7|29163.7|29183.7|29143.7|1
1587531900000|2020-04-22 05:05:00|29203.7|29163.7|29205.5|29165.5|29217|29177|29195.5|29155.5|1
1587532200000|2020-04-22 05:10:00|29208.8|29168.8|29222.3|29182.3|29227.3|29187.3|29208.8|29168.8|28
1587532500000|2020-04-22 05:15:00|29224|29184|29224.1|29184.1|29224.1|29184.1|29219.1|29179.1|0
1587532800000|2020-04-22 05:20:00|29222.3|29182.3|29222.3|29182.3|29224.1|29184.1|29219.1|29179.1|0
1587533100000|2020-04-22 05:25:00|29222.4|29182.4|29222.4|29182.4|29232.4|29192.4|29219.1|29179.1|3
1587533400000|2020-04-22 05:30:00|29219.1|29179.1|29219.2|29179.2|29232.4|29192.4|29219.1|29179.1|14
1587533700000|2020-04-22 05:35:00|29232.4|29192.4|29242.4|29202.4|29242.4|29202.4|29224.2|29184.2|2
1587534000000|2020-04-22 05:40:00|29252.4|29212.4|29237.5|29197.5|29252.5|29212.5|29234.2|29194.2|3
1587534300000|2020-04-22 05:45:00|29234.2|29194.2|29227.5|29187.5|29234.2|29194.2|29219.2|29179.2|2
1587534600000|2020-04-22 05:50:00|29229.3|29189.3|29219.3|29179.3|29237.5|29197.5|29219.3|29179.3|5
1587534900000|2020-04-22 05:55:00|29197.8|29157.8|29197.8|29157.8|29197.8|29157.8|29197.8|29157.8|14
1587535200000|2020-04-22 06:00:00|29207.8|29167.8|29174.3|29134.3|29207.8|29167.8|29167.8|29127.8|3
1587535500000|2020-04-22 06:05:00|29176.1|29136.1|29181.1|29141.1|29181.1|29141.1|29171.1|29131.1|0
1587535800000|2020-04-22 06:10:00|29186.1|29146.1|29196.1|29156.1|29196.1|29156.1|29186.1|29146.1|0
1587536100000|2020-04-22 06:15:00|29196.2|29156.2|29202.7|29162.7|29205.9|29165.9|29189.4|29149.4|28
1587536400000|2020-04-22 06:20:00|29200.9|29160.9|29197.7|29157.7|29201|29161|29197.7|29157.7|0
1587536700000|2020-04-22 06:25:00|29187.7|29147.7|29199.5|29159.5|29199.5|29159.5|29182.7|29142.7|4
1587537000000|2020-04-22 06:30:00|29194.5|29154.5|29206.3|29166.3|29206.3|29166.3|29192.8|29152.8|19
1587537300000|2020-04-22 06:35:00|29214.5|29174.5|29231.3|29191.3|29241.3|29201.3|29214.5|29174.5|4
1587537600000|2020-04-22 06:40:00|29234.5|29194.5|29241.3|29201.3|29241.3|29201.3|29228.1|29188.1|0
1587537900000|2020-04-22 06:45:00|29251.3|29211.3|29296.4|29256.4|29304.6|29264.6|29243.1|29203.1|2
1587538200000|2020-04-22 06:50:00|29294.6|29254.6|29301.4|29261.4|29304.6|29264.6|29281.4|29241.4|2
1587538500000|2020-04-22 06:55:00|29296.4|29256.4|29288.2|29248.2|29296.4|29256.4|29288.1|29248.1|3
1587538800000|2020-04-22 07:00:00|29283.2|29243.2|29313.2|29273.2|29326.4|29286.4|29281.4|29241.4|14
1587539100000|2020-04-22 07:05:00|29311.4|29271.4|29346.5|29306.5|29349.7|29309.7|29311.4|29271.4|32
1587539400000|2020-04-22 07:10:00|29351.5|29311.5|29376.5|29336.5|29379.8|29339.8|29346.5|29306.5|21
1587539700000|2020-04-22 07:15:00|29379.8|29339.8|29363.3|29323.3|29379.8|29339.8|29363.3|29323.3|6
1587540000000|2020-04-22 07:20:00|29366.5|29326.5|29401.6|29361.6|29409.8|29369.8|29363.3|29323.3|20
1587540300000|2020-04-22 07:25:00|29398.3|29358.3|29413.1|29373.1|29413.1|29373.1|29388.3|29348.3|8
1587540600000|2020-04-22 07:30:00|29409.8|29369.8|29416.4|29376.4|29416.4|29376.4|29394.8|29354.8|5
1587540900000|2020-04-22 07:35:00|29409.6|29369.6|29434.9|29394.9|29434.9|29394.9|29406.4|29366.4|9
1587541200000|2020-04-22 07:40:00|29428.2|29388.2|29428.2|29388.2|29453.2|29413.2|29428.2|29388.2|2
1587541500000|2020-04-22 07:45:00|29426.4|29386.4|29395|29355|29426.4|29386.4|29391.7|29351.7|8
1587541800000|2020-04-22 07:50:00|29400|29360|29408.2|29368.2|29418.2|29378.2|29390|29350|2
1587542100000|2020-04-22 07:55:00|29405|29365|29393.3|29353.3|29405|29365|29378.3|29338.3|73
1587542400000|2020-04-22 08:00:00|29388.3|29348.3|29393.3|29353.3|29396.6|29356.6|29386.5|29346.5|3
1587542700000|2020-04-22 08:05:00|29396.6|29356.6|29408.3|29368.3|29411.6|29371.6|29396.6|29356.6|1
1587543000000|2020-04-22 08:10:00|29401.6|29361.6|29425.1|29385.1|29425.1|29385.1|29401.6|29361.6|10
1587543300000|2020-04-22 08:15:00|29420.1|29380.1|29398.4|29358.4|29420.1|29380.1|29398.4|29358.4|5
1587543600000|2020-04-22 08:20:00|29395.1|29355.1|29383.4|29343.4|29398.4|29358.4|29380.2|29340.2|0
1587543900000|2020-04-22 08:25:00|29380.2|29340.2|29378.5|29338.5|29386.7|29346.7|29378.5|29338.5|1
1587544200000|2020-04-22 08:30:00|29370.2|29330.2|29381.7|29341.7|29383.5|29343.5|29360.2|29320.2|0
1587544500000|2020-04-22 08:35:00|29383.5|29343.5|29395.3|29355.3|29395.3|29355.3|29378.5|29338.5|1
1587544800000|2020-04-22 08:40:00|29398.5|29358.5|29391.8|29351.8|29418.5|29378.5|29388.5|29348.5|5
1587545100000|2020-04-22 08:45:00|29388.5|29348.5|29386.8|29346.8|29396.8|29356.8|29386.8|29346.8|0
1587545400000|2020-04-22 08:50:00|29396.8|29356.8|29391.9|29351.9|29396.9|29356.9|29388.6|29348.6|6
1587545700000|2020-04-22 08:55:00|29388.6|29348.6|29386.9|29346.9|29396.9|29356.9|29386.9|29346.9|0
1587546000000|2020-04-22 09:00:00|29378.6|29338.6|29386.9|29346.9|29386.9|29346.9|29378.6|29338.6|0
1587546300000|2020-04-22 09:05:00|29381.9|29341.9|29380.2|29340.2|29386.9|29346.9|29376.9|29336.9|12
1587546600000|2020-04-22 09:10:00|29383.5|29343.5|29393.5|29353.5|29393.5|29353.5|29380.2|29340.2|2
1587546900000|2020-04-22 09:15:00|29385.2|29345.2|29388.5|29348.5|29393.5|29353.5|29385.2|29345.2|4
1587547200000|2020-04-22 09:20:00|29385.3|29345.3|29397|29357|29400.3|29360.3|29385.3|29345.3|13
1587547500000|2020-04-22 09:25:00|29397.1|29357.1|29393.6|29353.6|29407.1|29367.1|29383.6|29343.6|6
1587547800000|2020-04-22 09:30:00|29390.3|29350.3|29390.4|29350.4|29398.6|29358.6|29383.6|29343.6|3
1587548100000|2020-04-22 09:35:00|29395.4|29355.4|29390.4|29350.4|29400.4|29360.4|29390.4|29350.4|1
1587548400000|2020-04-22 09:40:00|29395.4|29355.4|29395.4|29355.4|29398.7|29358.7|29390.4|29350.4|0
1587548700000|2020-04-22 09:45:00|29393.7|29353.7|29383.7|29343.7|29398.7|29358.7|29383.7|29343.7|4
1587549000000|2020-04-22 09:50:00|29385.5|29345.5|29383.8|29343.8|29390.5|29350.5|29377.2|29337.2|5
1587549300000|2020-04-22 09:55:00|29377.2|29337.2|29385.5|29345.5|29387.2|29347.2|29377.2|29337.2|10
1587549600000|2020-04-22 10:00:00|29382.3|29342.3|29382.3|29342.3|29387.3|29347.3|29382.3|29342.3|3
1587549900000|2020-04-22 10:05:00|29380.6|29340.6|29357.3|29317.3|29387.3|29347.3|29352.3|29312.3|6
1587550200000|2020-04-22 10:10:00|29362.3|29322.3|29357.3|29317.3|29367.3|29327.3|29347.3|29307.3|22
1587550500000|2020-04-22 10:15:00|29359.1|29319.1|29372.4|29332.4|29372.4|29332.4|29357.4|29317.4|1
1587550800000|2020-04-22 10:20:00|29370.6|29330.6|29377.4|29337.4|29377.4|29337.4|29367.4|29327.4|3
1587551100000|2020-04-22 10:25:00|29385.7|29345.7|29382.4|29342.4|29387.4|29347.4|29377.4|29337.4|15
1587551400000|2020-04-22 10:30:00|29380.7|29340.7|29377.5|29337.5|29385.7|29345.7|29377.5|29337.5|1
1587551700000|2020-04-22 10:35:00|29375.7|29335.7|29367.5|29327.5|29380.7|29340.7|29362.5|29322.5|12
1587552000000|2020-04-22 10:40:00|29369.2|29329.2|29365.8|29325.8|29377.5|29337.5|29365.8|29325.8|0
1587552300000|2020-04-22 10:45:00|29367.5|29327.5|29396|29356|29399.3|29359.3|29365.8|29325.8|29
1587552600000|2020-04-22 10:50:00|29391|29351|29399.3|29359.3|29401.1|29361.1|29391|29351|7
1587552900000|2020-04-22 10:55:00|29391.1|29351.1|29386.1|29346.1|29394.3|29354.3|29386.1|29346.1|1
1587553200000|2020-04-22 11:00:00|29387.8|29347.8|29404.4|29364.4|29407.6|29367.6|29387.8|29347.8|10
1587553500000|2020-04-22 11:05:00|29401.1|29361.1|29447.9|29407.9|29451.1|29411.1|29401.1|29361.1|62
1587553800000|2020-04-22 11:10:00|29451.2|29411.2|29444.6|29404.6|29451.2|29411.2|29434.6|29394.6|4
1587554100000|2020-04-22 11:15:00|29444.7|29404.7|29429.7|29389.7|29444.7|29404.7|29424.7|29384.7|4
1587554400000|2020-04-22 11:20:00|29432.9|29392.9|29453|29413|29453|29413|29421.2|29381.2|13
1587554700000|2020-04-22 11:25:00|29454.7|29414.7|29459.7|29419.7|29473|29433|29453|29413|7
1587555000000|2020-04-22 11:30:00|29458|29418|29453|29413|29459.7|29419.7|29428|29388|6
1587555300000|2020-04-22 11:35:00|29459.8|29419.8|29474.8|29434.8|29478.1|29438.1|29459.8|29419.8|105
1587555600000|2020-04-22 11:40:00|29478.1|29438.1|29466.6|29426.6|29478.1|29438.1|29461.5|29421.5|16
1587555900000|2020-04-22 11:45:00|29464.8|29424.8|29471.6|29431.6|29474.8|29434.8|29463.3|29423.3|20
1587556200000|2020-04-22 11:50:00|29474.9|29434.9|29464.9|29424.9|29474.9|29434.9|29456.6|29416.6|73
1587556500000|2020-04-22 11:55:00|29468.3|29428.3|29453.4|29413.4|29468.4|29428.4|29448.4|29408.4|16
1587556800000|2020-04-22 12:00:00|29448.4|29408.4|29453.4|29413.4|29465.1|29425.1|29446.7|29406.7|26
1587557100000|2020-04-22 12:05:00|29458.4|29418.4|29456.7|29416.7|29468.4|29428.4|29444.9|29404.9|72
1587557400000|2020-04-22 12:10:00|29458.4|29418.4|29458.5|29418.5|29468.4|29428.4|29446.7|29406.7|16
1587557700000|2020-04-22 12:15:00|29456.7|29416.7|29433.5|29393.5|29458.5|29418.5|29433.5|29393.5|6
1587558000000|2020-04-22 12:20:00|29436.8|29396.8|29433.5|29393.5|29446.8|29406.8|29428.5|29388.5|0
1587558300000|2020-04-22 12:25:00|29436.8|29396.8|29415.1|29375.1|29436.8|29396.8|29408.5|29368.5|36
1587558600000|2020-04-22 12:30:00|29411.8|29371.8|29371.8|29331.8|29411.8|29371.8|29365.1|29325.1|16
1587558900000|2020-04-22 12:35:00|29366.8|29326.8|29418.4|29378.4|29418.4|29378.4|29366.8|29326.8|30
1587559200000|2020-04-22 12:40:00|29415.1|29375.1|29376.9|29336.9|29436.9|29396.9|29365.2|29325.2|18
1587559500000|2020-04-22 12:45:00|29375.2|29335.2|29375.2|29335.2|29375.2|29335.2|29375.2|29335.2|0
1587562200000|2020-04-22 13:30:00|29392.3|29352.3|29217.4|29177.4|29418.9|29378.9|29210.6|29170.6|418
1587562500000|2020-04-22 13:35:00|29212.4|29172.4|29339.1|29299.1|29362.4|29322.4|29157.4|29117.4|478
1587562800000|2020-04-22 13:40:00|29335.9|29295.9|29240.9|29200.9|29344.1|29304.1|29225.9|29185.9|208
1587563100000|2020-04-22 13:45:00|29235.9|29195.9|29189|29149|29240.9|29200.9|29095.9|29055.9|366
1587563400000|2020-04-22 13:50:00|29185.7|29145.7|29144.2|29104.2|29200.7|29160.7|29132.5|29092.5|662
1587563700000|2020-04-22 13:55:00|29149.2|29109.2|29049.2|29009.2|29202.5|29162.5|29046|29006|159
1587564000000|2020-04-22 14:00:00|29052.5|29012.5|29086|29046|29106|29066|29046|29006|195
1587564300000|2020-04-22 14:05:00|29102.5|29062.5|29139.5|29099.5|29152.9|29112.9|29084.3|29044.3|539
1587564600000|2020-04-22 14:10:00|29132.9|29092.9|29113.3|29073.3|29169.8|29129.8|29113.3|29073.3|392
1587564900000|2020-04-22 14:15:00|29123.3|29083.3|29071.6|29031.6|29131.6|29091.6|29051.6|29011.6|524
1587565200000|2020-04-22 14:20:00|29079.9|29039.9|29126.6|29086.6|29131.6|29091.6|29069.9|29029.9|181
1587565500000|2020-04-22 14:25:00|29123.3|29083.3|29150.2|29110.2|29172|29132|29123.3|29083.3|356
1587565800000|2020-04-22 14:30:00|29150.3|29110.3|29135.1|29095.1|29193.5|29153.5|29123.4|29083.4|124
1587566100000|2020-04-22 14:35:00|29126.8|29086.8|29116.9|29076.9|29143.4|29103.4|29105.1|29065.1|69
1587566400000|2020-04-22 14:40:00|29125.1|29085.1|29206.9|29166.9|29225.1|29185.1|29125.1|29085.1|69
1587566700000|2020-04-22 14:45:00|29203.4|29163.4|29213.6|29173.6|29220.3|29180.3|29193.4|29153.4|178
1587567000000|2020-04-22 14:50:00|29210.3|29170.3|29160.4|29120.4|29220.4|29180.4|29160.4|29120.4|38
1587567300000|2020-04-22 14:55:00|29166.9|29126.9|29186.9|29146.9|29200.4|29160.4|29150.4|29110.4|142
1587567600000|2020-04-22 15:00:00|29196.9|29156.9|29130.4|29090.4|29207|29167|29123.7|29083.7|169
1587567900000|2020-04-22 15:05:00|29135.4|29095.4|29090.4|29050.4|29150.4|29110.4|29090.4|29050.4|154
1587568200000|2020-04-22 15:10:00|29097|29057|29045.3|29005.3|29097|29057|29037|28997|215
1587568500000|2020-04-22 15:15:00|29047|29007|29037|28997|29047|29007|29007|28967|135
1587568800000|2020-04-22 15:20:00|29040.5|29000.5|29047.1|29007.1|29067|29027|29033.8|28993.8|84
1587569100000|2020-04-22 15:25:00|29040.5|29000.5|29030.4|28990.4|29077.1|29037.1|29027.1|28987.1|71
1587569400000|2020-04-22 15:30:00|29033.7|28993.7|29095.2|29055.2|29107.1|29067.1|29033.7|28993.7|226
1587569700000|2020-04-22 15:35:00|29092|29052|29117|29077|29132|29092|29092|29052|190
1587570000000|2020-04-22 15:40:00|29120.3|29080.3|29090.3|29050.3|29120.3|29080.3|29080.3|29040.3|141
1587570300000|2020-04-22 15:45:00|29100.3|29060.3|29120.3|29080.3|29126.9|29086.9|29100.3|29060.3|67
1587570600000|2020-04-22 15:50:00|29110.3|29070.3|29110.3|29070.3|29118.6|29078.6|29086.9|29046.9|126
1587570900000|2020-04-22 15:55:00|29112.1|29072.1|29080.4|29040.4|29112.1|29072.1|29080.3|29040.3|68
1587571200000|2020-04-22 16:00:00|29082.1|29042.1|29115.5|29075.5|29150.4|29110.4|29064.9|29024.9|704
1587571500000|2020-04-22 16:05:00|29117.3|29077.3|29115.6|29075.6|29130.5|29090.5|29095.5|29055.5|101
1587571800000|2020-04-22 16:10:00|29107.3|29067.3|29030.4|28990.4|29115.6|29075.6|29030.4|28990.4|67
1587572100000|2020-04-22 16:15:00|29032.2|28992.2|29023.9|28983.9|29042.2|29002.2|29022.2|28982.2|68
1587572400000|2020-04-22 16:20:00|29033.9|28993.9|29057.2|29017.2|29063.9|29023.9|29033.9|28993.9|55
1587572700000|2020-04-22 16:25:00|29058.9|29018.9|29043.9|29003.9|29063.9|29023.9|29023.9|28983.9|65
1587573000000|2020-04-22 16:30:00|29050.5|29010.5|29082.3|29042.3|29090.5|29050.5|29050.5|29010.5|84
1587573300000|2020-04-22 16:35:00|29084|29044|29092.3|29052.3|29092.3|29052.3|29064|29024|45
1587573600000|2020-04-22 16:40:00|29094|29054|29084|29044|29094|29054|29074|29034|63
1587573900000|2020-04-22 16:45:00|29087.3|29047.3|29092.3|29052.3|29100.6|29060.6|29072.3|29032.3|27
1587574200000|2020-04-22 16:50:00|29089|29049|29135.8|29095.8|29135.8|29095.8|29084|29044|73
1587574500000|2020-04-22 16:55:00|29127.5|29087.5|29132.4|29092.4|29144.1|29104.1|29124.1|29084.1|142
1587574800000|2020-04-22 17:00:00|29134.1|29094.1|29114.1|29074.1|29144.1|29104.1|29114.1|29074.1|124
1587575100000|2020-04-22 17:05:00|29112.4|29072.4|29124.1|29084.1|29134.1|29094.1|29094.1|29054.1|18
1587575400000|2020-04-22 17:10:00|29109.2|29069.2|29109.2|29069.2|29139.2|29099.2|29104.2|29064.2|119
1587575700000|2020-04-22 17:15:00|29114.2|29074.2|29147.5|29107.5|29154.2|29114.2|29114.2|29074.2|93
1587576000000|2020-04-22 17:20:00|29150.8|29110.8|29137.5|29097.5|29162.5|29122.5|29134.2|29094.2|69
1587576300000|2020-04-22 17:25:00|29134.2|29094.2|29107.5|29067.5|29144.2|29104.2|29104.2|29064.2|72
1587576600000|2020-04-22 17:30:00|29110.8|29070.8|29079.3|29039.3|29110.8|29070.8|29074.3|29034.3|88
1587576900000|2020-04-22 17:35:00|29082.6|29042.6|29100.9|29060.9|29110.9|29070.9|29082.6|29042.6|117
1587577200000|2020-04-22 17:40:00|29097.6|29057.6|29070.9|29030.9|29109.2|29069.2|29070.9|29030.9|41
1587577500000|2020-04-22 17:45:00|29072.6|29032.6|29052.6|29012.6|29080.9|29040.9|29052.6|29012.6|81
1587577800000|2020-04-22 17:50:00|29060.9|29020.9|29087.7|29047.7|29102.7|29062.7|29052.6|29012.6|62
1587578100000|2020-04-22 17:55:00|29084.4|29044.4|29091|29051|29091|29051|29064.4|29024.4|43
1587578400000|2020-04-22 18:00:00|29092.7|29052.7|29104.4|29064.4|29136|29096|29092.7|29052.7|109
1587578700000|2020-04-22 18:05:00|29102.7|29062.7|29071|29031|29121|29081|29051|29011|211
1587579000000|2020-04-22 18:10:00|29064.4|29024.4|29172.8|29132.8|29172.8|29132.8|29041|29001|606
1587579300000|2020-04-22 18:15:00|29181|29141|29181.1|29141.1|29182.6|29142.6|29137.6|29097.6|295
1587600000000|2020-04-23 00:00:00|29179.6|29139.6|29176.3|29136.3|29197.9|29157.9|29169.6|29129.6|104
1587600300000|2020-04-23 00:05:00|29179.6|29139.6|29169.6|29129.6|29179.6|29139.6|29169.6|29129.6|1
1587600600000|2020-04-23 00:10:00|29171.3|29131.3|29182.9|29142.9|29189.6|29149.6|29171.3|29131.3|0
1587600900000|2020-04-23 00:15:00|29184.6|29144.6|29189.6|29149.6|29199.6|29159.6|29184.6|29144.6|12
1587601200000|2020-04-23 00:20:00|29189.7|29149.7|29174.7|29134.7|29189.7|29149.7|29169.7|29129.7|16
1587601500000|2020-04-23 00:25:00|29169.7|29129.7|29164.7|29124.7|29169.7|29129.7|29159.7|29119.7|21
1587601800000|2020-04-23 00:30:00|29168|29128|29188|29148|29188|29148|29164.7|29124.7|1
1587602100000|2020-04-23 00:35:00|29188.1|29148.1|29188.1|29148.1|29188.1|29148.1|29188.1|29148.1|0
1587602400000|2020-04-23 00:40:00|29191.4|29151.4|29199.8|29159.8|29199.8|29159.8|29188.1|29148.1|4
1587602700000|2020-04-23 00:45:00|29191.4|29151.4|29184.8|29144.8|29191.4|29151.4|29179.8|29139.8|2
1587603000000|2020-04-23 00:50:00|29179.8|29139.8|29178.1|29138.1|29184.8|29144.8|29169.8|29129.8|0
1587603300000|2020-04-23 00:55:00|29174.8|29134.8|29199.8|29159.8|29199.8|29159.8|29174.8|29134.8|0
1587603600000|2020-04-23 01:00:00|29208.2|29168.2|29176.5|29136.5|29208.2|29168.2|29163.2|29123.2|10
1587603900000|2020-04-23 01:05:00|29173.2|29133.2|29214.8|29174.8|29214.8|29174.8|29173.2|29133.2|0
1587604200000|2020-04-23 01:10:00|29216.5|29176.5|29224.8|29184.8|29233.1|29193.1|29216.5|29176.5|0
1587604500000|2020-04-23 01:15:00|29224.9|29184.9|29224.9|29184.9|29226.6|29186.6|29216.6|29176.6|0
1587604800000|2020-04-23 01:20:00|29221.6|29181.6|29228.3|29188.3|29228.3|29188.3|29208.3|29168.3|4
1587605100000|2020-04-23 01:25:00|29231.6|29191.6|29236.6|29196.6|29236.6|29196.6|29221.6|29181.6|0
1587605400000|2020-04-23 01:30:00|29228.3|29188.3|29235|29195|29236.6|29196.6|29228.3|29188.3|1
1587605700000|2020-04-23 01:35:00|29236.6|29196.6|29251.7|29211.7|29256.7|29216.7|29236.6|29196.6|9
1587606000000|2020-04-23 01:40:00|29255|29215|29271.7|29231.7|29275|29235|29255|29215|2
1587606300000|2020-04-23 01:45:00|29275|29235|29296.7|29256.7|29296.7|29256.7|29275|29235|1
1587606600000|2020-04-23 01:50:00|29295|29255|29245|29205|29296.7|29256.7|29245|29205|7
1587606900000|2020-04-23 01:55:00|29245.1|29205.1|29265.1|29225.1|29270.1|29230.1|29245.1|29205.1|0
1587607200000|2020-04-23 02:00:00|29268.4|29228.4|29255.1|29215.1|29275.1|29235.1|29250.1|29210.1|0
1587607500000|2020-04-23 02:05:00|29258.4|29218.4|29236.8|29196.8|29258.4|29218.4|29231.8|29191.8|0
1587607800000|2020-04-23 02:10:00|29238.4|29198.4|29228.5|29188.5|29245.1|29205.1|29223.5|29183.5|6
1587608100000|2020-04-23 02:15:00|29230.2|29190.2|29235.2|29195.2|29235.2|29195.2|29225.2|29185.2|5
1587608400000|2020-04-23 02:20:00|29236.9|29196.9|29231.9|29191.9|29236.9|29196.9|29226.9|29186.9|0
1587608700000|2020-04-23 02:25:00|29235.2|29195.2|29228.6|29188.6|29235.2|29195.2|29226.9|29186.9|3
1587609000000|2020-04-23 02:30:00|29226.9|29186.9|29236.9|29196.9|29248.6|29208.6|29226.9|29186.9|1
1587609300000|2020-04-23 02:35:00|29238.6|29198.6|29258.6|29218.6|29258.6|29218.6|29238.6|29198.6|3
1587609600000|2020-04-23 02:40:00|29265.3|29225.3|29265.3|29225.3|29293.6|29253.6|29255.3|29215.3|0
1587609900000|2020-04-23 02:45:00|29255.3|29215.3|29245.3|29205.3|29255.3|29215.3|29242|29202|1
1587610200000|2020-04-23 02:50:00|29242|29202|29232|29192|29245.3|29205.3|29227|29187|0
1587610500000|2020-04-23 02:55:00|29235.4|29195.4|29245.4|29205.4|29245.4|29205.4|29228.7|29188.7|0
1587610800000|2020-04-23 03:00:00|29247.1|29207.1|29280.4|29240.4|29292|29252|29247.1|29207.1|3
1587611100000|2020-04-23 03:05:00|29282.1|29242.1|29288.8|29248.8|29288.8|29248.8|29275.4|29235.4|9
1587611400000|2020-04-23 03:10:00|29287.1|29247.1|29288.8|29248.8|29288.8|29248.8|29278.8|29238.8|1
1587611700000|2020-04-23 03:15:00|29287.1|29247.1|29298.8|29258.8|29317.1|29277.1|29287.1|29247.1|0
1587612000000|2020-04-23 03:20:00|29297.2|29257.2|29288.9|29248.9|29297.2|29257.2|29283.8|29243.8|0
1587612300000|2020-04-23 03:25:00|29283.9|29243.9|29278.9|29238.9|29287.2|29247.2|29270.6|29230.6|1
1587612600000|2020-04-23 03:30:00|29285.6|29245.6|29273.9|29233.9|29287.2|29247.2|29273.9|29233.9|0
1587612900000|2020-04-23 03:35:00|29268.9|29228.9|29268.9|29228.9|29277.3|29237.3|29267.2|29227.2|1
1587613200000|2020-04-23 03:40:00|29272.3|29232.3|29264|29224|29277.3|29237.3|29260.6|29220.6|0
1587613500000|2020-04-23 03:45:00|29267.3|29227.3|29267.3|29227.3|29269|29229|29264|29224|0
1587613800000|2020-04-23 03:50:00|29269|29229|29267.3|29227.3|29269|29229|29267.3|29227.3|0
1587614100000|2020-04-23 03:55:00|29264|29224|29267.4|29227.4|29269|29229|29260.7|29220.7|0
1587614400000|2020-04-23 04:00:00|29269|29229|29264.1|29224.1|29269|29229|29264|29224|0
1587615000000|2020-04-23 04:10:00|29267.4|29227.4|29267.4|29227.4|29267.4|29227.4|29264.1|29224.1|0
1587615300000|2020-04-23 04:15:00|29269.1|29229.1|29267.5|29227.5|29269.1|29229.1|29267.5|29227.5|0
1587615600000|2020-04-23 04:20:00|29269.1|29229.1|29267.5|29227.5|29269.1|29229.1|29267.5|29227.5|0
1587615900000|2020-04-23 04:25:00|29257.5|29217.5|29257.5|29217.5|29259.2|29219.2|29257.5|29217.5|1
1587616200000|2020-04-23 04:30:00|29259.2|29219.2|29269.2|29229.2|29269.2|29229.2|29257.5|29217.5|1
1587616500000|2020-04-23 04:35:00|29267.5|29227.5|29289.2|29249.2|29294.2|29254.2|29267.5|29227.5|3
1587616800000|2020-04-23 04:40:00|29287.6|29247.6|29259.2|29219.2|29289.2|29249.2|29259.2|29219.2|21
1587617100000|2020-04-23 04:45:00|29259.3|29219.3|29267.6|29227.6|29267.6|29227.6|29259.3|29219.3|0
1587617400000|2020-04-23 04:50:00|||||||||1
1587617700000|2020-04-23 04:55:00|29266|29226|29267.6|29227.6|29267.6|29227.6|29259.3|29219.3|0
1587618000000|2020-04-23 05:00:00|29262.6|29222.6|29269.3|29229.3|29277.7|29237.7|29259.3|29219.3|5
1587618300000|2020-04-23 05:05:00|29267.7|29227.7|29272.7|29232.7|29277.7|29237.7|29259.3|29219.3|0
1587618600000|2020-04-23 05:10:00|29269.4|29229.4|29277.7|29237.7|29279.4|29239.4|29267.7|29227.7|3
1587618900000|2020-04-23 05:15:00|29272.7|29232.7|29287.7|29247.7|29287.7|29247.7|29267.7|29227.7|3
1587619200000|2020-04-23 05:20:00|29286.1|29246.1|29292.8|29252.8|29292.8|29252.8|29282.7|29242.7|0
1587619500000|2020-04-23 05:25:00|29287.8|29247.8|29274.4|29234.4|29294.5|29254.5|29274.4|29234.4|18
1587619800000|2020-04-23 05:30:00|29274.5|29234.5|29284.5|29244.5|29286.1|29246.1|29266.1|29226.1|0
1587620100000|2020-04-23 05:35:00|29286.1|29246.1|29294.5|29254.5|29302.8|29262.8|29284.5|29244.5|2
1587620400000|2020-04-23 05:40:00|29297.8|29257.8|29287.9|29247.9|29302.8|29262.8|29284.5|29244.5|22
1587620700000|2020-04-23 05:45:00|29289.5|29249.5|29284.5|29244.5|29292.9|29252.9|29281.2|29241.2|1
1587621000000|2020-04-23 05:50:00|29284.6|29244.6|29284.6|29244.6|29294.6|29254.6|29284.6|29244.6|0
1587621300000|2020-04-23 05:55:00|29282.9|29242.9|29284.6|29244.6|29286.3|29246.3|29262.9|29222.9|2
1587621600000|2020-04-23 06:00:00|29281.3|29241.3|29283|29243|29286.3|29246.3|29269.6|29229.6|5
1587621900000|2020-04-23 06:05:00|29284.6|29244.6|29283|29243|29291.3|29251.3|29283|29243|0
1587622200000|2020-04-23 06:10:00|29281.3|29241.3|29276.3|29236.3|29286.3|29246.3|29276.3|29236.3|3
1587622500000|2020-04-23 06:15:00|29281.3|29241.3|29284.7|29244.7|29294.7|29254.7|29281.3|29241.3|5
1587622800000|2020-04-23 06:20:00|29289.7|29249.7|29294.7|29254.7|29294.7|29254.7|29289.7|29249.7|1
1587623100000|2020-04-23 06:25:00|29289.7|29249.7|29291.4|29251.4|29303.1|29263.1|29289.7|29249.7|24
1587623400000|2020-04-23 06:30:00|29284.8|29244.8|29314.8|29274.8|29314.8|29274.8|29284.8|29244.8|8
1587623700000|2020-04-23 06:35:00|29319.8|29279.8|29363.1|29323.1|29364.8|29324.8|29319.8|29279.8|41
1587624000000|2020-04-23 06:40:00|29353.1|29313.1|29353.2|29313.2|29364.8|29324.8|29351.5|29311.5|11
1587624300000|2020-04-23 06:45:00|29351.5|29311.5|29346.5|29306.5|29353.2|29313.2|29333.2|29293.2|8
1587624600000|2020-04-23 06:50:00|29343.2|29303.2|29356.5|29316.5|29356.5|29316.5|29343.2|29303.2|1
1587624900000|2020-04-23 06:55:00|29351.5|29311.5|29361.6|29321.6|29363.2|29323.2|29351.5|29311.5|14
1587625200000|2020-04-23 07:00:00|29364.9|29324.9|29361.6|29321.6|29391.6|29351.6|29361.6|29321.6|46
1587625500000|2020-04-23 07:05:00|29366.6|29326.6|29351.6|29311.6|29366.6|29326.6|29341.6|29301.6|23
1587625800000|2020-04-23 07:10:00|29346.6|29306.6|29371.6|29331.6|29376.6|29336.6|29343.3|29303.3|9
1587626100000|2020-04-23 07:15:00|29368.3|29328.3|29385|29345|29388.3|29348.3|29353.3|29313.3|27
1587626400000|2020-04-23 07:20:00|29380|29340|29375|29335|29390|29350|29375|29335|10
1587626700000|2020-04-23 07:25:00|29376.7|29336.7|29381.7|29341.7|29401.7|29361.7|29376.7|29336.7|17
1587627000000|2020-04-23 07:30:00|29383.4|29343.4|29400.1|29360.1|29406.7|29366.7|29381.7|29341.7|9
1587627300000|2020-04-23 07:35:00|29401.7|29361.7|29381.8|29341.8|29406.8|29366.8|29373.4|29333.4|40
1587627600000|2020-04-23 07:40:00|29380.1|29340.1|29376.8|29336.8|29381.8|29341.8|29373.4|29333.4|1
1587627900000|2020-04-23 07:45:00|29373.5|29333.5|29403.5|29363.5|29405.2|29365.2|29371.8|29331.8|28
1587628200000|2020-04-23 07:50:00|29401.8|29361.8|29351.9|29311.9|29403.5|29363.5|29351.9|29311.9|21
1587628500000|2020-04-23 07:55:00|29346.9|29306.9|29331.9|29291.9|29351.9|29311.9|29321.9|29281.9|5
1587628800000|2020-04-23 08:00:00|29328.5|29288.5|29336.9|29296.9|29341.9|29301.9|29313.5|29273.5|2
1587629100000|2020-04-23 08:05:00|29341.9|29301.9|29371.9|29331.9|29371.9|29331.9|29341.9|29301.9|5
1587629400000|2020-04-23 08:10:00|29373.6|29333.6|29382|29342|29382|29342|29371.9|29331.9|5
1587629700000|2020-04-23 08:15:00|29373.6|29333.6|29377|29337|29382|29342|29372|29332|6
1587630000000|2020-04-23 08:20:00|29382|29342|29385.3|29345.3|29385.3|29345.3|29373.7|29333.7|7
1587630300000|2020-04-23 08:25:00|29383.7|29343.7|29392|29352|29392|29352|29383.7|29343.7|11
1587630600000|2020-04-23 08:30:00|29385.4|29345.4|29385.4|29345.4|29403.7|29363.7|29383.7|29343.7|7
1587630900000|2020-04-23 08:35:00|29383.7|29343.7|29383.7|29343.7|29385.4|29345.4|29370.4|29330.4|1
1587631200000|2020-04-23 08:40:00|29383.8|29343.8|29392.1|29352.1|29393.8|29353.8|29380.4|29340.4|1
1587631500000|2020-04-23 08:45:00|29390.4|29350.4|29387.1|29347.1|29392.1|29352.1|29382.1|29342.1|19
1587631800000|2020-04-23 08:50:00|29388.8|29348.8|29382.2|29342.2|29392.1|29352.1|29382.1|29342.1|1
1587632100000|2020-04-23 08:55:00|||||||||3
1587632400000|2020-04-23 09:00:00|29392.2|29352.2|29392.2|29352.2|29393.9|29353.9|29392.2|29352.2|6
1587632700000|2020-04-23 09:05:00|29393.9|29353.9|29372.2|29332.2|29393.9|29353.9|29372.2|29332.2|10
1587633000000|2020-04-23 09:10:00|29362.2|29322.2|29362.3|29322.3|29362.3|29322.3|29362.2|29322.2|3
1587633300000|2020-04-23 09:15:00|29363.9|29323.9|29377.3|29337.3|29387.3|29347.3|29363.9|29323.9|15
1587633600000|2020-04-23 09:20:00|29382.3|29342.3|29382.3|29342.3|29382.3|29342.3|29372.3|29332.3|32
1587633900000|2020-04-23 09:25:00|29380.7|29340.7|29382.3|29342.3|29382.3|29342.3|29372.3|29332.3|2
1587634200000|2020-04-23 09:30:00|29377.3|29337.3|29405.7|29365.7|29405.7|29365.7|29377.3|29337.3|8
1587634500000|2020-04-23 09:35:00|29404|29364|29404.1|29364.1|29405.7|29365.7|29400.7|29360.7|0
1587634800000|2020-04-23 09:40:00|29397.4|29357.4|29382.4|29342.4|29402.4|29362.4|29379.1|29339.1|0
1587635100000|2020-04-23 09:45:00|29372.4|29332.4|29380.8|29340.8|29380.8|29340.8|29367.4|29327.4|4
1587635400000|2020-04-23 09:50:00|29377.4|29337.4|29372.5|29332.5|29382.5|29342.5|29372.4|29332.4|0
1587635700000|2020-04-23 09:55:00|29375.8|29335.8|29385.8|29345.8|29390.8|29350.8|29375.8|29335.8|3
1587636000000|2020-04-23 10:00:00|29382.5|29342.5|29370.9|29330.9|29382.5|29342.5|29359.2|29319.2|5
1587636300000|2020-04-23 10:05:00|29367.5|29327.5|29367.5|29327.5|29367.5|29327.5|29362.5|29322.5|1
1587636600000|2020-04-23 10:10:00|29367.6|29327.6|29380.9|29340.9|29382.6|29342.6|29364.2|29324.2|0
1587636900000|2020-04-23 10:15:00|29377.6|29337.6|29384.3|29344.3|29384.3|29344.3|29364.2|29324.2|15
1587637200000|2020-04-23 10:20:00|29394.3|29354.3|29402.6|29362.6|29402.6|29362.6|29394.3|29354.3|0
1587637500000|2020-04-23 10:25:00|29395.9|29355.9|29406|29366|29406|29366|29394.3|29354.3|15
1587637800000|2020-04-23 10:30:00|29396|29356|29404.3|29364.3|29404.3|29364.3|29386|29346|1
1587638100000|2020-04-23 10:35:00|29401|29361|29396|29356|29401|29361|29396|29356|1
1587638400000|2020-04-23 10:40:00|29387.7|29347.7|29391|29351|29392.7|29352.7|29379.3|29339.3|12
1587638700000|2020-04-23 10:45:00|29389.4|29349.4|29371|29331|29389.4|29349.4|29359.4|29319.4|3
1587639000000|2020-04-23 10:50:00|29376|29336|29381.1|29341.1|29381.1|29341.1|29376|29336|1
1587639300000|2020-04-23 10:55:00|29379.4|29339.4|29369.4|29329.4|29379.4|29339.4|29362.7|29322.7|4
1587639600000|2020-04-23 11:00:00|29366.1|29326.1|29317.8|29277.8|29366.1|29326.1|29312.8|29272.8|35
1587639900000|2020-04-23 11:05:00|29314.5|29274.5|29339.5|29299.5|29347.8|29307.8|29314.5|29274.5|6
1587640200000|2020-04-23 11:10:00|29344.5|29304.5|29317.8|29277.8|29347.8|29307.8|29317.8|29277.8|3
1587640500000|2020-04-23 11:15:00|29314.5|29274.5|29321.2|29281.2|29322.9|29282.9|29309.5|29269.5|3
1587640800000|2020-04-23 11:20:00|29326.2|29286.2|29307.9|29267.9|29326.2|29286.2|29299.5|29259.5|2
1587641100000|2020-04-23 11:25:00|29312.9|29272.9|29249.6|29209.6|29312.9|29272.9|29241.3|29201.3|17
1587641400000|2020-04-23 11:30:00|29247.9|29207.9|29261.2|29221.2|29277.9|29237.9|29241.2|29201.2|10
1587641700000|2020-04-23 11:35:00|29261.3|29221.3|29278|29238|29279.6|29239.6|29261.3|29221.3|2
1587642000000|2020-04-23 11:40:00|29268|29228|29284.6|29244.6|29286.3|29246.3|29258|29218|53
1587642300000|2020-04-23 11:45:00|29281.3|29241.3|29271.3|29231.3|29284.7|29244.7|29269.7|29229.7|21
1587642600000|2020-04-23 11:50:00|29281.3|29241.3|29361.3|29321.3|29371.3|29331.3|29279.7|29239.7|48
1587642900000|2020-04-23 11:55:00|29358|29318|29361.4|29321.4|29381.4|29341.4|29351.3|29311.3|95
1587643200000|2020-04-23 12:00:00|29349.7|29309.7|29359.7|29319.7|29361.4|29321.4|29336.4|29296.4|43
1587643500000|2020-04-23 12:05:00|29361.4|29321.4|29359.8|29319.8|29361.4|29321.4|29331.4|29291.4|18
1587643800000|2020-04-23 12:10:00|29354.8|29314.8|29344.8|29304.8|29359.8|29319.8|29341.4|29301.4|2
1587644100000|2020-04-23 12:15:00|29341.4|29301.4|29334.8|29294.8|29369.8|29329.8|29334.8|29294.8|15
1587644400000|2020-04-23 12:20:00|29343.1|29303.1|29348.1|29308.1|29366.5|29326.5|29343.1|29303.1|7
1587644700000|2020-04-23 12:25:00|29346.5|29306.5|29344.9|29304.9|29351.5|29311.5|29331.5|29291.5|28
1587645000000|2020-04-23 12:30:00|29341.5|29301.5|29293.2|29253.2|29344.9|29304.9|29264.9|29224.9|55
1587645300000|2020-04-23 12:35:00|29289.9|29249.9|29311.6|29271.6|29311.6|29271.6|29288.2|29248.2|2
1587645600000|2020-04-23 12:40:00|29308.3|29268.3|29351.6|29311.6|29351.6|29311.6|29298.3|29258.3|15
1587648600000|2020-04-23 13:30:00|29370.2|29330.2|29345.1|29305.1|29383.5|29343.5|29263.5|29223.5|419
1587648900000|2020-04-23 13:35:00|29343.5|29303.5|29355.1|29315.1|29383.5|29343.5|29321.8|29281.8|374
1587649200000|2020-04-23 13:40:00|29350.1|29310.1|29311.9|29271.9|29350.1|29310.1|29273.5|29233.5|254
1587649500000|2020-04-23 13:45:00|29315.2|29275.2|29260.3|29220.3|29350.2|29310.2|29260.3|29220.3|190
1587649800000|2020-04-23 13:50:00|29240.3|29200.3|29225.2|29185.2|29240.3|29200.3|29193.6|29153.6|204
1587650100000|2020-04-23 13:55:00|29221.9|29181.9|29213.5|29173.5|29253.5|29213.5|29210.2|29170.2|352
1587650400000|2020-04-23 14:00:00|29220.2|29180.2|29213.5|29173.5|29261.8|29221.8|29211.8|29171.8|401
1587650700000|2020-04-23 14:05:00|29215.1|29175.1|29195.2|29155.2|29216.8|29176.8|29166.8|29126.8|267
1587651000000|2020-04-23 14:10:00|29186.8|29146.8|29130.1|29090.1|29200.2|29160.2|29130.1|29090.1|260
1587651300000|2020-04-23 14:15:00|29133.5|29093.5|29196.8|29156.8|29206.8|29166.8|29133.5|29093.5|173
1587651600000|2020-04-23 14:20:00|29198.5|29158.5|29170.1|29130.1|29210.1|29170.1|29161.9|29121.9|211
1587651900000|2020-04-23 14:25:00|29161.8|29121.8|29191.9|29151.9|29216.9|29176.9|29146.9|29106.9|252
1587652200000|2020-04-23 14:30:00|29188.5|29148.5|29222|29182|29256.9|29216.9|29188.5|29148.5|176
1587652500000|2020-04-23 14:35:00|29215.3|29175.3|29248.7|29208.7|29257.1|29217.1|29212|29172|135
1587652800000|2020-04-23 14:40:00|29245.4|29205.4|29248.7|29208.7|29257.1|29217.1|29240.4|29200.4|84
1587653100000|2020-04-23 14:45:00|29240.4|29200.4|29117.1|29077.1|29243.7|29203.7|29107.1|29067.1|204
1587653400000|2020-04-23 14:50:00|29120.5|29080.5|29092.2|29052.2|29120.5|29080.5|29080.6|29040.6|406
1587653700000|2020-04-23 14:55:00|29082.2|29042.2|29047.2|29007.2|29095.6|29055.6|29018.9|28978.9|203
1587654000000|2020-04-23 15:00:00|29045.5|29005.5|29025.6|28985.6|29070.5|29030.5|29013.9|28973.9|381
1587654300000|2020-04-23 15:05:00|29022.2|28982.2|29075.6|29035.6|29075.6|29035.6|29017.2|28977.2|55
1587654600000|2020-04-23 15:10:00|29077.2|29037.2|29067.2|29027.2|29077.2|29037.2|29063.9|29023.9|62
1587654900000|2020-04-23 15:15:00|29075.6|29035.6|29047.3|29007.3|29075.6|29035.6|29047.3|29007.3|41
1587655200000|2020-04-23 15:20:00|29040.6|29000.6|29022.4|28982.4|29055.6|29015.6|29014|28974|85
1587655500000|2020-04-23 15:25:00|29024|28984|29024|28984|29034|28994|29014|28974|84
1587655800000|2020-04-23 15:30:00|29025.7|28985.7|28980.8|28940.8|29027.3|28987.3|28952.4|28912.4|197
1587656100000|2020-04-23 15:35:00|28977.4|28937.4|28967.4|28927.4|28987.4|28947.4|28950.8|28910.8|184
1587656400000|2020-04-23 15:40:00|28957.4|28917.4|28925.7|28885.7|28960.7|28920.7|28915.7|28875.7|101
1587656700000|2020-04-23 15:45:00|28927.4|28887.4|28947.4|28907.4|28970.8|28930.8|28917.4|28877.4|68
1587657000000|2020-04-23 15:50:00|28945.8|28905.8|28995.8|28955.8|28995.8|28955.8|28945.8|28905.8|70
1587657300000|2020-04-23 15:55:00|28989.1|28949.1|29004|28964|29044|29004|28984|28944|218
1587657600000|2020-04-23 16:00:00|29000.6|28960.6|28980.8|28940.8|29004|28964|28980.8|28940.8|102
1587657900000|2020-04-23 16:05:00|28984.1|28944.1|29062.4|29022.4|29062.4|29022.4|28984.1|28944.1|66
1587658200000|2020-04-23 16:10:00|29054|29014|29014.1|28974.1|29054|29014|29014.1|28974.1|75
1587658500000|2020-04-23 16:15:00|29020.8|28980.8|28977.5|28937.5|29020.8|28980.8|28977.5|28937.5|166
1587658800000|2020-04-23 16:20:00|28975.9|28935.9|28972.7|28932.7|28975.9|28935.9|28954.3|28914.3|190
1587659100000|2020-04-23 16:25:00|28964.3|28924.3|28941.1|28901.1|28971|28931|28941|28901|109
1587659400000|2020-04-23 16:30:00|28949.4|28909.4|28962.7|28922.7|28962.7|28922.7|28941.1|28901.1|64
1587659700000|2020-04-23 16:35:00|28957.7|28917.7|28997.7|28957.7|29036|28996|28954.3|28914.3|195
1587660000000|2020-04-23 16:40:00|28994.4|28954.4|28989.4|28949.4|29014.4|28974.4|28986|28946|64
1587660300000|2020-04-23 16:45:00|28994.4|28954.4|29004.4|28964.4|29014.4|28974.4|28984.4|28944.4|37
1587660600000|2020-04-23 16:50:00|29002.8|28962.8|29012.8|28972.8|29012.8|28972.8|28992.8|28952.8|22
1587660900000|2020-04-23 16:55:00|29014.4|28974.4|29004.5|28964.5|29041.2|29001.2|29001.2|28961.2|31
1587661200000|2020-04-23 17:00:00|29012.8|28972.8|29004.5|28964.5|29024.5|28984.5|29001.2|28961.2|46
1587661500000|2020-04-23 17:05:00|29007.9|28967.9|29067.9|29027.9|29071.2|29031.2|29001.2|28961.2|39
1587661800000|2020-04-23 17:10:00|29064.5|29024.5|29032.9|28992.9|29091.3|29051.3|29031.3|28991.3|58
1587662100000|2020-04-23 17:15:00|29042.9|29002.9|29031.3|28991.3|29054.5|29014.5|29031.3|28991.3|53
1587662400000|2020-04-23 17:20:00|29021.2|28981.2|29104.6|29064.6|29111.3|29071.3|29004.6|28964.6|113
1587662700000|2020-04-23 17:25:00|29106.2|29066.2|29106.2|29066.2|29134.6|29094.6|29097.9|29057.9|116
1587663000000|2020-04-23 17:30:00|29111.2|29071.2|29124.6|29084.6|29134.6|29094.6|29106.2|29066.2|44
1587663300000|2020-04-23 17:35:00|29116.3|29076.3|29086.3|29046.3|29147.9|29107.9|29074.7|29034.7|141
1587663600000|2020-04-23 17:40:00|29076.3|29036.3|29099.7|29059.7|29099.7|29059.7|29064.7|29024.7|60
1587663900000|2020-04-23 17:45:00|29104.7|29064.7|29071.3|29031.3|29104.7|29064.7|29071.3|29031.3|14
1587664200000|2020-04-23 17:50:00|29066.3|29026.3|29033.1|28993.1|29083.1|29043.1|29033.1|28993.1|78
1587664500000|2020-04-23 17:55:00|29034.7|28994.7|29033.1|28993.1|29044.7|29004.7|29014.7|28974.7|35
1587664800000|2020-04-23 18:00:00|29029.8|28989.8|29043.1|29003.1|29071.5|29031.5|29021.5|28981.5|67
1587665100000|2020-04-23 18:05:00|29043.2|29003.2|29084.8|29044.8|29108.2|29068.2|29043.2|29003.2|159
1587665400000|2020-04-23 18:10:00|29086.4|29046.4|29211.6|29171.6|29214.8|29174.8|29051.5|29011.5|654
1587665700000|2020-04-23 18:15:00|29201.6|29161.6|29200|29160|29224.8|29184.8|29191.6|29151.6|352
1587686400000|2020-04-24 00:00:00|29259.9|29219.9|29301.7|29261.7|29310.1|29270.1|29256.5|29216.5|40
1587686700000|2020-04-24 00:05:00|29300.1|29260.1|29310.1|29270.1|29310.1|29270.1|29288.5|29248.5|22
1587687000000|2020-04-24 00:10:00|29313.5|29273.5|29303.3|29263.3|29338.5|29298.5|29303.3|29263.3|83
1587687300000|2020-04-24 00:15:00|29303.4|29263.4|29261.8|29221.8|29303.4|29263.4|29251.8|29211.8|16
1587687600000|2020-04-24 00:20:00|29260.1|29220.1|29281.8|29241.8|29290.2|29250.2|29260.1|29220.1|0
1587687900000|2020-04-24 00:25:00|29273.4|29233.4|29281.8|29241.8|29281.8|29241.8|29273.4|29233.4|6
1587688200000|2020-04-24 00:30:00|29278.4|29238.4|29286.8|29246.8|29288.4|29248.4|29273.4|29233.4|1
1587688500000|2020-04-24 00:35:00|29288.4|29248.4|29281.9|29241.9|29288.5|29248.5|29281.8|29241.8|2
1587688800000|2020-04-24 00:40:00|29283.5|29243.5|29273.5|29233.5|29291.9|29251.9|29273.5|29233.5|1
1587689100000|2020-04-24 00:45:00|29266.7|29226.7|29273.5|29233.5|29273.5|29233.5|29266.7|29226.7|6
1587689400000|2020-04-24 00:50:00|29266.8|29226.8|29266.8|29226.8|29266.8|29226.8|29266.8|29226.8|7
1587689700000|2020-04-24 00:55:00|29273.5|29233.5|29273.6|29233.6|29278.6|29238.6|29273.5|29233.5|1
1587690000000|2020-04-24 01:00:00|29275.2|29235.2|29273.6|29233.6|29297|29257|29273.6|29233.6|14
1587690300000|2020-04-24 01:05:00|29283.6|29243.6|29273.6|29233.6|29283.6|29243.6|29273.6|29233.6|0
1587690600000|2020-04-24 01:10:00|29282|29242|29273.6|29233.6|29283.6|29243.6|29273.6|29233.6|9
1587690900000|2020-04-24 01:15:00|29266.9|29226.9|29276.9|29236.9|29286.9|29246.9|29266.9|29226.9|14
1587691200000|2020-04-24 01:20:00|29275.3|29235.3|29275.3|29235.3|29286.9|29246.9|29266.9|29226.9|6
1587691500000|2020-04-24 01:25:00|29276.9|29236.9|29283.7|29243.7|29283.7|29243.7|29275.3|29235.3|0
1587691800000|2020-04-24 01:30:00|29285.3|29245.3|29271.9|29231.9|29285.3|29245.3|29266.9|29226.9|0
1587692100000|2020-04-24 01:35:00|29272|29232|29275.4|29235.4|29285.4|29245.4|29267|29227|1
1587692400000|2020-04-24 01:40:00|29267|29227|29277|29237|29285.4|29245.4|29267|29227|0
1587692700000|2020-04-24 01:45:00|29275.4|29235.4|29267|29227|29275.4|29235.4|29267|29227|0
1587693000000|2020-04-24 01:50:00|29260.2|29220.2|29260.3|29220.3|29267|29227|29260.2|29220.2|24
1587693300000|2020-04-24 01:55:00|29261.9|29221.9|29250.3|29210.3|29265.3|29225.3|29250.3|29210.3|19
1587693600000|2020-04-24 02:00:00|29246.9|29206.9|29238.7|29198.7|29248.7|29208.7|29238.7|29198.7|4
1587693900000|2020-04-24 02:05:00|29240.3|29200.3|29233.7|29193.7|29240.3|29200.3|29230.3|29190.3|1
1587694200000|2020-04-24 02:10:00|29230.3|29190.3|29218.7|29178.7|29230.3|29190.3|29210.3|29170.3|3
1587694500000|2020-04-24 02:15:00|29218.8|29178.8|29223.8|29183.8|29225.4|29185.4|29218.8|29178.8|0
1587694800000|2020-04-24 02:20:00|29225.4|29185.4|29225.4|29185.4|29225.4|29185.4|29220.4|29180.4|0
1587695100000|2020-04-24 02:25:00|29228.8|29188.8|29230.4|29190.4|29230.4|29190.4|29225.4|29185.4|0
1587695400000|2020-04-24 02:30:00|29228.8|29188.8|29228.8|29188.8|29228.8|29188.8|29223.8|29183.8|0
1587695700000|2020-04-24 02:35:00|29230.4|29190.4|29238.9|29198.9|29240.5|29200.5|29230.4|29190.4|1
1587696000000|2020-04-24 02:40:00|29237.3|29197.3|29238.7|29198.7|29242.1|29202.1|29228.7|29188.7|6
1587696300000|2020-04-24 02:45:00|29242.1|29202.1|29247.1|29207.1|29253.7|29213.7|29242.1|29202.1|2
1587696600000|2020-04-24 02:50:00|29248.7|29208.7|29253.7|29213.7|29253.7|29213.7|29243.7|29203.7|1
1587696900000|2020-04-24 02:55:00|29252.1|29212.1|29272.2|29232.2|29272.2|29232.2|29252.1|29212.1|0
1587697200000|2020-04-24 03:00:00|29263.8|29223.8|29262.2|29222.2|29272.2|29232.2|29262.2|29222.2|0
1587697500000|2020-04-24 03:05:00|29257.2|29217.2|29262.2|29222.2|29262.2|29222.2|29247.2|29207.2|1
1587698100000|2020-04-24 03:15:00|29258.8|29218.8|29243.9|29203.9|29258.8|29218.8|29243.9|29203.9|0
1587698400000|2020-04-24 03:20:00|29248.9|29208.9|29243.9|29203.9|29252.3|29212.3|29243.9|29203.9|0
1587698700000|2020-04-24 03:25:00|29245.5|29205.5|29248.9|29208.9|29248.9|29208.9|29245.5|29205.5|0
1587699000000|2020-04-24 03:30:00|29253.9|29213.9|29248.9|29208.9|29253.9|29213.9|29248.9|29208.9|0
1587699300000|2020-04-24 03:35:00|29252.3|29212.3|29253.9|29213.9|29253.9|29213.9|29252.3|29212.3|0
1587699600000|2020-04-24 03:40:00|29248.9|29208.9|29249|29209|29249|29209|29244|29204|0
1587699900000|2020-04-24 03:45:00|29244|29204|29242.4|29202.4|29244|29204|29242.4|29202.4|0
1587700200000|2020-04-24 03:50:00|29247.4|29207.4|29244|29204|29247.4|29207.4|29242.4|29202.4|0
1587700500000|2020-04-24 03:55:00|29242.4|29202.4|29262.4|29222.4|29262.4|29222.4|29242.4|29202.4|10
1587700800000|2020-04-24 04:00:00|29260.8|29220.8|29252.5|29212.5|29262.4|29222.4|29249|29209|1
1587701100000|2020-04-24 04:05:00|29254.1|29214.1|29254.1|29214.1|29254.1|29214.1|29254.1|29214.1|0
1587701400000|2020-04-24 04:10:00|29255.7|29215.7|29254.1|29214.1|29259.1|29219.1|29254.1|29214.1|0
1587701700000|2020-04-24 04:15:00|29255.7|29215.7|29252.5|29212.5|29262.5|29222.5|29249.1|29209.1|0
1587702000000|2020-04-24 04:20:00|29251|29211|29249.2|29209.2|29251|29211|29242.5|29202.5|0
1587702300000|2020-04-24 04:25:00|29247.6|29207.6|29247.6|29207.6|29252.6|29212.6|29242.6|29202.6|0
1587702600000|2020-04-24 04:30:00|29249.2|29209.2|29271|29231|29276|29236|29249.2|29209.2|3
1587702900000|2020-04-24 04:35:00|29267.6|29227.6|29262.6|29222.6|29271|29231|29262.6|29222.6|1
1587703200000|2020-04-24 04:40:00|29261|29221|29252.6|29212.6|29266|29226|29252.6|29212.6|1
1587703500000|2020-04-24 04:45:00|29252.7|29212.7|29261.1|29221.1|29261.1|29221.1|29252.7|29212.7|0
1587703800000|2020-04-24 04:50:00|29252.7|29212.7|29252.7|29212.7|29252.7|29212.7|29252.7|29212.7|0
1587704100000|2020-04-24 04:55:00|29254.3|29214.3|29281.1|29241.1|29281.1|29241.1|29254.3|29214.3|1
1587704400000|2020-04-24 05:00:00|29272.7|29232.7|29252.7|29212.7|29276.1|29236.1|29252.7|29212.7|0
1587704700000|2020-04-24 05:05:00|29244.3|29204.3|29232.8|29192.8|29244.3|29204.3|29232.7|29192.7|0
1587705000000|2020-04-24 05:10:00|29217.8|29177.8|29219.4|29179.4|29222.8|29182.8|29207.8|29167.8|3
1587705300000|2020-04-24 05:15:00|29222.8|29182.8|29229.4|29189.4|29229.4|29189.4|29217.8|29177.8|0
1587705600000|2020-04-24 05:20:00|29227.8|29187.8|29232.8|29192.8|29232.8|29192.8|29222.8|29182.8|0
1587705900000|2020-04-24 05:25:00|29239.4|29199.4|29239.4|29199.4|29239.4|29199.4|29232.8|29192.8|0
1587706200000|2020-04-24 05:30:00|29239.5|29199.5|29244.5|29204.5|29244.5|29204.5|29224.5|29184.5|3
1587706500000|2020-04-24 05:35:00|29242.7|29202.7|29276.1|29236.1|29279.5|29239.5|29242.7|29202.7|14
1587706800000|2020-04-24 05:40:00|29271.1|29231.1|29261.1|29221.1|29271.1|29231.1|29252.7|29212.7|1
1587707100000|2020-04-24 05:45:00|29264.5|29224.5|29266.1|29226.1|29271.1|29231.1|29257.7|29217.7|4
1587707400000|2020-04-24 05:50:00|29264.5|29224.5|29266.2|29226.2|29271.1|29231.1|29264.5|29224.5|1
1587707700000|2020-04-24 05:55:00|29269.6|29229.6|29256.2|29216.2|29271.2|29231.2|29252.8|29212.8|8
1587708000000|2020-04-24 06:00:00|29261.2|29221.2|29256.2|29216.2|29261.2|29221.2|29252.8|29212.8|1
1587708300000|2020-04-24 06:05:00|29252.8|29212.8|29247.8|29207.8|29261.2|29221.2|29246.2|29206.2|5
1587708600000|2020-04-24 06:10:00|29251.2|29211.2|29256.2|29216.2|29256.2|29216.2|29251.2|29211.2|0
1587708900000|2020-04-24 06:15:00|29256.3|29216.3|29256.3|29216.3|29259.7|29219.7|29252.8|29212.8|0
1587709200000|2020-04-24 06:20:00|29252.9|29212.9|29247.9|29207.9|29256.3|29216.3|29247.9|29207.9|44
1587709500000|2020-04-24 06:25:00|29257.9|29217.9|29232.9|29192.9|29257.9|29217.9|29227.9|29187.9|38
1587709800000|2020-04-24 06:30:00|29229.5|29189.5|29237.9|29197.9|29237.9|29197.9|29227.9|29187.9|0
1587710100000|2020-04-24 06:35:00|29246.3|29206.3|29232.9|29192.9|29246.3|29206.3|29227.9|29187.9|2
1587710400000|2020-04-24 06:40:00|29227.9|29187.9|29233|29193|29238|29198|29227.9|29187.9|3
1587710700000|2020-04-24 06:45:00|29236.4|29196.4|29238|29198|29243|29203|29233|29193|1
1587711000000|2020-04-24 06:50:00|29248|29208|29253|29213|29253|29213|29248|29208|1
1587711300000|2020-04-24 06:55:00|29258|29218|29253|29213|29268|29228|29248|29208|2
1587711600000|2020-04-24 07:00:00|29251.5|29211.5|29238.1|29198.1|29251.5|29211.5|29238|29198|2
1587711900000|2020-04-24 07:05:00|29248.1|29208.1|29238.1|29198.1|29258.1|29218.1|29238.1|29198.1|3
1587712200000|2020-04-24 07:10:00|29239.7|29199.7|29231.3|29191.3|29241.3|29201.3|29231.3|29191.3|72
1587712500000|2020-04-24 07:15:00|29229.7|29189.7|29231.3|29191.3|29241.3|29201.3|29221.3|29181.3|5
1587712800000|2020-04-24 07:20:00|29236.3|29196.3|29231.3|29191.3|29236.3|29196.3|29221.3|29181.3|2
1587713100000|2020-04-24 07:25:00|29229.7|29189.7|29219.8|29179.8|29229.7|29189.7|29219.7|29179.7|1
1587713400000|2020-04-24 07:30:00|29221.4|29181.4|29221.4|29181.4|29221.4|29181.4|29221.4|29181.4|0
1587713700000|2020-04-24 07:35:00|29228.2|29188.2|29239.8|29199.8|29239.8|29199.8|29228.2|29188.2|3
1587714000000|2020-04-24 07:40:00|29236.4|29196.4|29239.8|29199.8|29239.8|29199.8|29233|29193|0
1587714300000|2020-04-24 07:45:00|29241.4|29201.4|29216.7|29176.7|29243.3|29203.3|29216.7|29176.7|24
1587714600000|2020-04-24 07:50:00|29220.1|29180.1|29220.1|29180.1|29223.5|29183.5|29213.5|29173.5|0
1587714900000|2020-04-24 07:55:00|29216.7|29176.7|29193.6|29153.6|29220.1|29180.1|29193.6|29153.6|5
1587715200000|2020-04-24 08:00:00|29186.7|29146.7|29163.6|29123.6|29186.7|29146.7|29155.1|29115.1|9
1587715500000|2020-04-24 08:05:00|29168.6|29128.6|29180.2|29140.2|29180.2|29140.2|29160.2|29120.2|1
1587715800000|2020-04-24 08:10:00|29183.6|29143.6|29183.6|29143.6|29185.2|29145.2|29178.6|29138.6|1
1587716100000|2020-04-24 08:15:00|29185.2|29145.2|29163.6|29123.6|29185.2|29145.2|29163.6|29123.6|3
1587716400000|2020-04-24 08:20:00|29163.7|29123.7|29167.1|29127.1|29172.1|29132.1|29163.7|29123.7|0
1587716700000|2020-04-24 08:25:00|29162.1|29122.1|29170.5|29130.5|29175.5|29135.5|29162.1|29122.1|0
1587717000000|2020-04-24 08:30:00|29167.1|29127.1|29148.5|29108.5|29170.5|29130.5|29148.5|29108.5|14
1587717300000|2020-04-24 08:35:00|29153.5|29113.5|29153.5|29113.5|29156.9|29116.9|29148.5|29108.5|3
1587717600000|2020-04-24 08:40:00|29156.9|29116.9|29161.9|29121.9|29166.9|29126.9|29156.9|29116.9|1
1587717900000|2020-04-24 08:45:00|29158.5|29118.5|29166.9|29126.9|29166.9|29126.9|29155.3|29115.3|0
1587718200000|2020-04-24 08:50:00|29167|29127|29180.4|29140.4|29180.4|29140.4|29165.4|29125.4|0
1587718500000|2020-04-24 08:55:00|29185.4|29145.4|29167.3|29127.3|29185.4|29145.4|29167.2|29127.2|4
1587718800000|2020-04-24 09:00:00|29170.7|29130.7|29150.7|29110.7|29170.7|29130.7|29149.1|29109.1|13
1587719100000|2020-04-24 09:05:00|29149.1|29109.1|29152.3|29112.3|29159.1|29119.1|29149.1|29109.1|6
1587719400000|2020-04-24 09:10:00|29160.7|29120.7|29202.3|29162.3|29202.3|29162.3|29157.3|29117.3|11
1587719700000|2020-04-24 09:15:00|29200.7|29160.7|29217.3|29177.3|29220.8|29180.8|29197.3|29157.3|11
1587720000000|2020-04-24 09:20:00|29220.8|29180.8|29204|29164|29222.4|29182.4|29202.4|29162.4|5
1587720300000|2020-04-24 09:25:00|29195.5|29155.5|29194|29154|29204|29164|29194|29154|2
1587720600000|2020-04-24 09:30:00|29192.4|29152.4|29194|29154|29194|29154|29192.4|29152.4|0
1587720900000|2020-04-24 09:35:00|29195.6|29155.6|29202.4|29162.4|29212.4|29172.4|29194|29154|4
1587721200000|2020-04-24 09:40:00|29204|29164|29214|29174|29214|29174|29204|29164|1
1587721500000|2020-04-24 09:45:00|29212.5|29172.5|29209.1|29169.1|29214.1|29174.1|29204|29164|6
1587721800000|2020-04-24 09:50:00|29212.5|29172.5|29214.1|29174.1|29214.1|29174.1|29205.7|29165.7|0
1587722100000|2020-04-24 09:55:00|29224.1|29184.1|29272.5|29232.5|29272.5|29232.5|29222.5|29182.5|13
1587722400000|2020-04-24 10:00:00|29265.7|29225.7|29264.1|29224.1|29274.1|29234.1|29264.1|29224.1|5
1587722700000|2020-04-24 10:05:00|29254.1|29214.1|29254.2|29214.2|29264.1|29224.1|29252.6|29212.6|4
1587723000000|2020-04-24 10:10:00|29249.2|29209.2|29222.6|29182.6|29250.8|29210.8|29222.6|29182.6|3
1587723300000|2020-04-24 10:15:00|29231|29191|29254.2|29214.2|29254.2|29214.2|29227.6|29187.6|5
1587723600000|2020-04-24 10:20:00|29252.6|29212.6|29254.2|29214.2|29254.2|29214.2|29244.2|29204.2|5
1587723900000|2020-04-24 10:25:00|29249.2|29209.2|29231.1|29191.1|29252.7|29212.7|29222.7|29182.7|5
1587724200000|2020-04-24 10:30:00|29232.7|29192.7|29247.7|29207.7|29251.1|29211.1|29232.7|29192.7|1
1587724500000|2020-04-24 10:35:00|29246.1|29206.1|29241.1|29201.1|29251.1|29211.1|29241.1|29201.1|0
1587724800000|2020-04-24 10:40:00|29241.2|29201.2|29274.6|29234.6|29276.2|29236.2|29241.2|29201.2|1
1587725100000|2020-04-24 10:45:00|29271.2|29231.2|29291.2|29251.2|29301.2|29261.2|29271.2|29231.2|5
1587725400000|2020-04-24 10:50:00|29287.8|29247.8|29311.2|29271.2|29321.2|29281.2|29287.8|29247.8|12
1587725700000|2020-04-24 10:55:00|29307.8|29267.8|29321.2|29281.2|29321.2|29281.2|29307.8|29267.8|1
1587726000000|2020-04-24 11:00:00|29319.7|29279.7|29321.3|29281.3|29331.3|29291.3|29311.2|29271.2|4
1587726300000|2020-04-24 11:05:00|29322.8|29282.8|29302.9|29262.9|29329.7|29289.7|29302.9|29262.9|0
1587726600000|2020-04-24 11:10:00|29311.3|29271.3|29321.3|29281.3|29322.9|29282.9|29311.3|29271.3|2
1587726900000|2020-04-24 11:15:00|29319.7|29279.7|29302.9|29262.9|29321.3|29281.3|29302.9|29262.9|3
1587727200000|2020-04-24 11:20:00|29306.3|29266.3|29291.4|29251.4|29319.8|29279.8|29291.4|29251.4|0
1587727500000|2020-04-24 11:25:00|29301.4|29261.4|29294.8|29254.8|29301.4|29261.4|29288.2|29248.2|14
1587727800000|2020-04-24 11:30:00|29289.8|29249.8|29254.8|29214.8|29289.8|29249.8|29254.8|29214.8|4
1587728100000|2020-04-24 11:35:00|29253.3|29213.3|29239.9|29199.9|29254.8|29214.8|29238.3|29198.3|0
1587728400000|2020-04-24 11:40:00|29241.4|29201.4|29259.9|29219.9|29259.9|29219.9|29241.4|29201.4|2
1587728700000|2020-04-24 11:45:00|29258.3|29218.3|29246.8|29206.8|29268.3|29228.3|29246.8|29206.8|31
1587729000000|2020-04-24 11:50:00|29245.2|29205.2|29205.2|29165.2|29245.2|29205.2|29205.2|29165.2|81
1587729300000|2020-04-24 11:55:00|29203.7|29163.7|29198.7|29158.7|29203.7|29163.7|29195.2|29155.2|0
1587729600000|2020-04-24 12:00:00|29195.3|29155.3|29127.1|29087.1|29203.7|29163.7|29122.1|29082.1|42
1587729900000|2020-04-24 12:05:00|29130.6|29090.6|29142.2|29102.2|29158.7|29118.7|29130.6|29090.6|22
1587730200000|2020-04-24 12:10:00|29140.6|29100.6|29143.8|29103.8|29153.8|29113.8|29137.2|29097.2|2
1587730500000|2020-04-24 12:15:00|29148.8|29108.8|29158.8|29118.8|29163.8|29123.8|29133.8|29093.8|1
1587730800000|2020-04-24 12:20:00|29153.8|29113.8|29145.4|29105.4|29175.4|29135.4|29143.8|29103.8|12
1587731100000|2020-04-24 12:25:00|29148.8|29108.8|29160.4|29120.4|29165.4|29125.4|29142.2|29102.2|10
1587731400000|2020-04-24 12:30:00|29158.8|29118.8|29170.1|29130.1|29202|29162|29135.4|29095.4|99
1587731700000|2020-04-24 12:35:00|29173.3|29133.3|29171.7|29131.7|29186.7|29146.7|29161.7|29121.7|41
1587732000000|2020-04-24 12:40:00|29170.2|29130.2|29125.5|29085.5|29183.3|29143.3|29113.9|29073.9|60
1587735000000|2020-04-24 13:30:00|29123.8|29083.8|29132|29092|29310.4|29270.4|29102|29062|698
1587735300000|2020-04-24 13:35:00|29135.4|29095.4|29127.3|29087.3|29148.5|29108.5|29034.2|28994.2|659
1587735600000|2020-04-24 13:40:00|29128.9|29088.9|29137.3|29097.3|29147.3|29107.3|29070.8|29030.8|124
1587735900000|2020-04-24 13:45:00|29144.2|29104.2|29085.8|29045.8|29144.2|29104.2|29055.8|29015.8|159
1587736200000|2020-04-24 13:50:00|29084.2|29044.2|29005.8|28965.8|29084.2|29044.2|28995.8|28955.8|129
1587736500000|2020-04-24 13:55:00|29004.3|28964.3|28994.3|28954.3|29014.3|28974.3|28984.3|28944.3|106
1587736800000|2020-04-24 14:00:00|28995.8|28955.8|28994.3|28954.3|29019.3|28979.3|28955.9|28915.9|124
1587737100000|2020-04-24 14:05:00|28989.3|28949.3|29001.2|28961.2|29024.3|28984.3|28984.3|28944.3|203
1587737400000|2020-04-24 14:10:00|29002.8|28962.8|28988.1|28948.1|29011.2|28971.2|28961.2|28921.2|314
1587737700000|2020-04-24 14:15:00|28998.1|28958.1|28969.7|28929.7|29028.1|28988.1|28969.7|28929.7|137
1587738000000|2020-04-24 14:20:00|28974.7|28934.7|28981.3|28941.3|28993.2|28953.2|28968.1|28928.1|100
1587738300000|2020-04-24 14:25:00|28986.3|28946.3|29049.8|29009.8|29049.8|29009.8|28981.3|28941.3|189
1587738600000|2020-04-24 14:30:00|29058.2|29018.2|29033.2|28993.2|29071.3|29031.3|29028.2|28988.2|132
1587738900000|2020-04-24 14:35:00|29038.2|28998.2|29049.8|29009.8|29059.8|29019.8|29031.4|28991.4|42
1587739200000|2020-04-24 14:40:00|29051.4|29011.4|29078.3|29038.3|29088.3|29048.3|29051.4|29011.4|44
1587739500000|2020-04-24 14:45:00|29079.8|29039.8|29143|29103|29153|29113|29069.8|29029.8|395
1587739800000|2020-04-24 14:50:00|29141.4|29101.4|29113|29073|29141.4|29101.4|29109.6|29069.6|97
1587740100000|2020-04-24 14:55:00|29109.6|29069.6|29104.6|29064.6|29113|29073|29084.6|29044.6|98
1587740400000|2020-04-24 15:00:00|29113|29073|29169.6|29129.6|29194.6|29154.6|29108|29068|212
1587740700000|2020-04-24 15:05:00|29166.2|29126.2|29250.9|29210.9|29279.3|29239.3|29164.6|29124.6|790
1587741000000|2020-04-24 15:10:00|29270.9|29230.9|29219.3|29179.3|29270.9|29230.9|29199.3|29159.3|167
1587741300000|2020-04-24 15:15:00|29227.8|29187.8|29244.7|29204.7|29284.7|29244.7|29207.8|29167.8|43
1587741600000|2020-04-24 15:20:00|29246.2|29206.2|29246.3|29206.3|29264.7|29224.7|29227.8|29187.8|73
1587741900000|2020-04-24 15:25:00|29242.8|29202.8|29311.6|29271.6|29320.1|29280.1|29239.4|29199.4|128
1587742200000|2020-04-24 15:30:00|29310.1|29270.1|29262.3|29222.3|29338.5|29298.5|29262.3|29222.3|384
1587742500000|2020-04-24 15:35:00|29272.3|29232.3|29202.3|29162.3|29277.3|29237.3|29152.3|29112.3|120
1587742800000|2020-04-24 15:40:00|29193.9|29153.9|29212.4|29172.4|29213.9|29173.9|29183.9|29143.9|68
1587743100000|2020-04-24 15:45:00|29207.4|29167.4|29265.5|29225.5|29267.1|29227.1|29185.5|29145.5|253
1587743400000|2020-04-24 15:50:00|29257.1|29217.1|29215.5|29175.5|29275.5|29235.5|29215.5|29175.5|52
1587743700000|2020-04-24 15:55:00|29217.1|29177.1|29224|29184|29255.5|29215.5|29210.5|29170.5|211
1587744000000|2020-04-24 16:00:00|29225.5|29185.5|29285.6|29245.6|29294|29254|29224|29184|46
1587744300000|2020-04-24 16:05:00|29292.5|29252.5|29265.6|29225.6|29305.6|29265.6|29265.6|29225.6|53
1587744600000|2020-04-24 16:10:00|29264|29224|29234.1|29194.1|29264.1|29224.1|29229.1|29189.1|243
1587744900000|2020-04-24 16:15:00|29235.6|29195.6|29151|29111|29239.1|29199.1|29142.5|29102.5|142
1587745200000|2020-04-24 16:20:00|29147.5|29107.5|29181|29141|29181|29141|29142.5|29102.5|39
1587745500000|2020-04-24 16:25:00|29177.6|29137.6|29169.2|29129.2|29202.6|29162.6|29169.2|29129.2|35
1587745800000|2020-04-24 16:30:00|29164.2|29124.2|29144.2|29104.2|29164.2|29124.2|29125.7|29085.7|49
1587746100000|2020-04-24 16:35:00|29140.7|29100.7|29137.3|29097.3|29167.3|29127.3|29125.8|29085.8|43
1587746400000|2020-04-24 16:40:00|29135.8|29095.8|29051.1|29011.1|29135.8|29095.8|29049.6|29009.6|141
1587746700000|2020-04-24 16:45:00|29052.7|29012.7|29125.8|29085.8|29125.8|29085.8|29051.1|29011.1|82
1587747000000|2020-04-24 16:50:00|29122.7|29082.7|29087.7|29047.7|29134.3|29094.3|29084.3|29044.3|87
1587747300000|2020-04-24 16:55:00|29091.2|29051.2|29051.2|29011.2|29091.2|29051.2|29051.2|29011.2|171
1587747600000|2020-04-24 17:00:00|29054.7|29014.7|29039.7|28999.7|29061.2|29021.2|29029.7|28989.7|388
1587747900000|2020-04-24 17:05:00|29044.7|29004.7|29004.4|28964.4|29044.7|29004.7|29004.4|28964.4|72
1587748200000|2020-04-24 17:10:00|29002.8|28962.8|29024.4|28984.4|29032.8|28992.8|29002.8|28962.8|57
1587748500000|2020-04-24 17:15:00|29019.4|28979.4|29004.4|28964.4|29024.4|28984.4|29004.4|28964.4|22
1587748800000|2020-04-24 17:20:00|29007.9|28967.9|29034.5|28994.5|29046|29006|29004.4|28964.4|44
1587749100000|2020-04-24 17:25:00|29042.9|29002.9|29032.9|28992.9|29052.9|29012.9|29014.5|28974.5|39
1587749400000|2020-04-24 17:30:00|29027.9|28987.9|29046.1|29006.1|29053|29013|29024.5|28984.5|79
1587749700000|2020-04-24 17:35:00|29037.6|28997.6|29069.2|29029.2|29074.2|29034.2|29037.6|28997.6|94
1587750000000|2020-04-24 17:40:00|29067.6|29027.6|29064.2|29024.2|29077.7|29037.7|29054.2|29014.2|100
1587750300000|2020-04-24 17:45:00|29067.7|29027.7|29022.7|28982.7|29067.7|29027.7|29009.2|28969.2|54
1587750600000|2020-04-24 17:50:00|29024.2|28984.2|29117.7|29077.7|29117.7|29077.7|29022.7|28982.7|71
1587750900000|2020-04-24 17:55:00|29114.3|29074.3|29120.8|29080.8|29132.4|29092.4|29079.3|29039.3|95
1587751200000|2020-04-24 18:00:00|29129.3|29089.3|29120.9|29080.9|29130.8|29090.8|29080.9|29040.9|109
1587751500000|2020-04-24 18:05:00|29132.4|29092.4|29089.3|29049.3|29140.9|29100.9|29084.3|29044.3|144
1587751800000|2020-04-24 18:10:00|29090.9|29050.9|29101.6|29061.6|29173.2|29133.2|29024.4|28984.4|460
1587752100000|2020-04-24 18:15:00|29100.1|29060.1|29043.2|29003.2|29101.6|29061.6|29043.2|29003.2|627
1587945600000|2020-04-27 00:00:00|29168.6|29128.6|29139.5|29099.5|29272.3|29232.3|29139.5|29099.5|110
1587945900000|2020-04-27 00:05:00|29138.2|29098.2|29174.6|29134.6|29179.6|29139.6|29138.2|29098.2|88
1587946200000|2020-04-27 00:10:00|29173.2|29133.2|29131|29091|29178.2|29138.2|29131|29091|2
1587946500000|2020-04-27 00:15:00|29123.2|29083.2|29071.4|29031.4|29123.2|29083.2|29059.2|29019.2|151
1587946800000|2020-04-27 00:20:00|29067.8|29027.8|29071.5|29031.5|29072.8|29032.8|29067.8|29027.8|34
1587947100000|2020-04-27 00:25:00|29070.1|29030.1|29067.4|29027.4|29071.5|29031.5|29067.4|29027.4|35
1587947400000|2020-04-27 00:30:00|29063.8|29023.8|29050.1|29010.1|29063.8|29023.8|29032.9|28992.9|22
1587947700000|2020-04-27 00:35:00|29050.2|29010.2|29065.2|29025.2|29065.2|29025.2|29050.2|29010.2|2
1587948000000|2020-04-27 00:40:00|29066.6|29026.6|29063.8|29023.8|29066.6|29026.6|29063.8|29023.8|0
1587948300000|2020-04-27 00:45:00|29063.9|29023.9|29063.9|29023.9|29063.9|29023.9|29063.9|29023.9|1
1587948600000|2020-04-27 00:50:00|29067.5|29027.5|29065.3|29025.3|29070.3|29030.3|29063.9|29023.9|5
1587948900000|2020-04-27 00:55:00|29063.9|29023.9|29098.9|29058.9|29098.9|29058.9|29063.9|29023.9|1
1587949200000|2020-04-27 01:00:00|29102.6|29062.6|29075.3|29035.3|29122.6|29082.6|29069|29029|15
1587949500000|2020-04-27 01:05:00|29074|29034|29099|29059|29099|29059|29070.3|29030.3|1
1587949800000|2020-04-27 01:10:00|29090.4|29050.4|29094|29054|29099|29059|29090.4|29050.4|0
1587950100000|2020-04-27 01:15:00|29095.4|29055.4|29104.1|29064.1|29106.8|29066.8|29095.4|29055.4|0
1587950400000|2020-04-27 01:20:00|29096.8|29056.8|29104.1|29064.1|29107.7|29067.7|29090.4|29050.4|0
1587950700000|2020-04-27 01:25:00|29105.4|29065.4|29129.1|29089.1|29139.1|29099.1|29104.1|29064.1|1
1587951000000|2020-04-27 01:30:00|29139.1|29099.1|29155.5|29115.5|29159.1|29119.1|29132.7|29092.7|0
1587951300000|2020-04-27 01:35:00|29151.9|29111.9|29115.5|29075.5|29155.5|29115.5|29101.9|29061.9|6
1587951600000|2020-04-27 01:40:00|29116.9|29076.9|29121.9|29081.9|29121.9|29081.9|29105.5|29065.5|0
1587951900000|2020-04-27 01:45:00|29120.6|29080.6|29130.6|29090.6|29130.6|29090.6|29111.9|29071.9|0
1587952200000|2020-04-27 01:50:00|29132|29092|29140.6|29100.6|29142|29102|29125.6|29085.6|10
1587952500000|2020-04-27 01:55:00|29142|29102|29135.7|29095.7|29145.6|29105.6|29135.7|29095.7|0
1587952800000|2020-04-27 02:00:00|29142|29102|29137|29097|29145.7|29105.7|29135.7|29095.7|0
1587953100000|2020-04-27 02:05:00|29137.1|29097.1|29137.1|29097.1|29145.7|29105.7|29132.1|29092.1|1
1587953400000|2020-04-27 02:10:00|29142.1|29102.1|29128.5|29088.5|29142.1|29102.1|29127.1|29087.1|12
1587953700000|2020-04-27 02:15:00|29127.1|29087.1|29138.5|29098.5|29138.5|29098.5|29123.5|29083.5|0
1587954000000|2020-04-27 02:20:00|29143.5|29103.5|29138.5|29098.5|29144.9|29104.9|29138.5|29098.5|0
1587954300000|2020-04-27 02:25:00|29138.6|29098.6|29138.6|29098.6|29138.6|29098.6|29138.6|29098.6|0
1587954600000|2020-04-27 02:30:00|29137.2|29097.2|29128.6|29088.6|29137.2|29097.2|29119.9|29079.9|1
1587954900000|2020-04-27 02:35:00|29132.2|29092.2|29150|29110|29163.6|29123.6|29130|29090|4
1587955200000|2020-04-27 02:40:00|29155|29115|29150|29110|29155|29115|29131.3|29091.3|5
1587955500000|2020-04-27 02:45:00|29148.6|29108.6|29173.7|29133.7|29178.7|29138.7|29145|29105|1
1587955800000|2020-04-27 02:50:00|29163.7|29123.7|29160.1|29120.1|29173.7|29133.7|29160.1|29120.1|2
1587956100000|2020-04-27 02:55:00|29163.7|29123.7|29183.7|29143.7|29183.7|29143.7|29156.4|29116.4|2
1587956400000|2020-04-27 03:00:00|29185.1|29145.1|29236.5|29196.5|29236.5|29196.5|29183.7|29143.7|15
1587956700000|2020-04-27 03:05:00|29237.8|29197.8|29235.1|29195.1|29255.1|29215.1|29216.5|29176.5|33
1587957000000|2020-04-27 03:10:00|29240.1|29200.1|29261.5|29221.5|29283.8|29243.8|29236.5|29196.5|9
1587957300000|2020-04-27 03:15:00|29271.5|29231.5|29269.3|29229.3|29284.3|29244.3|29264.2|29224.2|34
1587957600000|2020-04-27 03:20:00|29270.6|29230.6|29262.5|29222.5|29279.3|29239.3|29248.9|29208.9|22
1587957900000|2020-04-27 03:25:00|29263.9|29223.9|29262.5|29222.5|29275.2|29235.2|29251.2|29211.2|23
1587958200000|2020-04-27 03:30:00|29261.2|29221.2|29245.3|29205.3|29266.6|29226.6|29245.3|29205.3|59
1587958500000|2020-04-27 03:35:00|29246.6|29206.6|29228|29188|29251.6|29211.6|29221.7|29181.7|3
1587958800000|2020-04-27 03:40:00|29226.7|29186.7|29233.1|29193.1|29233.1|29193.1|29223|29183|1
1587959100000|2020-04-27 03:45:00|29234.4|29194.4|29221.7|29181.7|29234.4|29194.4|29218.1|29178.1|0
1587959400000|2020-04-27 03:50:00|29218.1|29178.1|29219.5|29179.5|29223.1|29183.1|29199.4|29159.4|0
1587959700000|2020-04-27 03:55:00|29218.1|29178.1|29228.1|29188.1|29231.8|29191.8|29218.1|29178.1|0
1587960000000|2020-04-27 04:00:00|29226.8|29186.8|29226.8|29186.8|29228.2|29188.2|29226.8|29186.8|0
1587960300000|2020-04-27 04:05:00|29218.2|29178.2|29228.2|29188.2|29228.2|29188.2|29218.2|29178.2|0
1587960600000|2020-04-27 04:10:00|29226.8|29186.8|29223.2|29183.2|29226.8|29186.8|29223.2|29183.2|0
1587960900000|2020-04-27 04:15:00|29223.3|29183.3|29223.3|29183.3|29223.3|29183.3|29223.3|29183.3|0
1587961200000|2020-04-27 04:20:00|29218.3|29178.3|29228.3|29188.3|29228.3|29188.3|29218.3|29178.3|0
1587961500000|2020-04-27 04:25:00|29233.3|29193.3|29228.3|29188.3|29233.3|29193.3|29228.3|29188.3|2
1587961800000|2020-04-27 04:30:00|29232|29192|29254.7|29214.7|29261.4|29221.4|29219.7|29179.7|97
1587962100000|2020-04-27 04:35:00|29256|29216|29231.1|29191.1|29257.4|29217.4|29231.1|29191.1|32
1587962400000|2020-04-27 04:40:00|29232.4|29192.4|29237.5|29197.5|29241.1|29201.1|29217.4|29177.4|1
1587962700000|2020-04-27 04:45:00|29236.1|29196.1|29228.8|29188.8|29236.1|29196.1|29223.8|29183.8|12
1587963000000|2020-04-27 04:50:00|29227.5|29187.5|29238.9|29198.9|29243.9|29203.9|29227.5|29187.5|0
1587963300000|2020-04-27 04:55:00|29243.9|29203.9|29235.2|29195.2|29243.9|29203.9|29235.2|29195.2|0
1587963600000|2020-04-27 05:00:00|29233.9|29193.9|29238.9|29198.9|29240.3|29200.3|29232.5|29192.5|3
1587963900000|2020-04-27 05:05:00|29233.9|29193.9|29238.9|29198.9|29240.3|29200.3|29233.9|29193.9|0
1587964200000|2020-04-27 05:10:00|29240.3|29200.3|29239|29199|29249|29209|29234|29194|0
1587964500000|2020-04-27 05:15:00|29237.6|29197.6|29242.6|29202.6|29242.6|29202.6|29232.6|29192.6|0
1587964800000|2020-04-27 05:20:00|29246.3|29206.3|29242.7|29202.7|29246.3|29206.3|29234|29194|1
1587965100000|2020-04-27 05:25:00|29246.3|29206.3|29257.7|29217.7|29257.7|29217.7|29246.3|29206.3|4
1587965400000|2020-04-27 05:30:00|29251.4|29211.4|29261.4|29221.4|29267.7|29227.7|29247.7|29207.7|2
1587965700000|2020-04-27 05:35:00|29262.7|29222.7|29271.4|29231.4|29271.4|29231.4|29255|29215|2
1587966000000|2020-04-27 05:40:00|29266.4|29226.4|29266.4|29226.4|29270.1|29230.1|29260.1|29220.1|1
1587966300000|2020-04-27 05:45:00|29265.1|29225.1|29270.1|29230.1|29270.1|29230.1|29265.1|29225.1|1
1587966600000|2020-04-27 05:50:00|29272.8|29232.8|29301.5|29261.5|29320.1|29280.1|29272.8|29232.8|13
1587966900000|2020-04-27 05:55:00|29305.1|29265.1|29295.2|29255.2|29305.1|29265.1|29288.8|29248.8|0
1587967200000|2020-04-27 06:00:00|29296.5|29256.5|29270.2|29230.2|29297.5|29257.5|29260.2|29220.2|5
1587967500000|2020-04-27 06:05:00|29273.9|29233.9|29271.6|29231.6|29280.2|29240.2|29271.6|29231.6|15
1587967800000|2020-04-27 06:10:00|29276.6|29236.6|29266.6|29226.6|29276.6|29236.6|29256.6|29216.6|4
1587968100000|2020-04-27 06:15:00|29270.3|29230.3|29285.3|29245.3|29285.3|29245.3|29256.6|29216.6|1
1587968400000|2020-04-27 06:20:00|29286.6|29246.6|29291.7|29251.7|29291.7|29251.7|29285.3|29245.3|0
1587968700000|2020-04-27 06:25:00|29295.3|29255.3|29310.3|29270.3|29310.3|29270.3|29295.3|29255.3|0
1587969000000|2020-04-27 06:30:00|29311.7|29271.7|29295.4|29255.4|29311.7|29271.7|29283|29243|1
1587969300000|2020-04-27 06:35:00|29291.7|29251.7|29305.4|29265.4|29310.4|29270.4|29291.7|29251.7|0
1587969600000|2020-04-27 06:40:00|29304.1|29264.1|29295.4|29255.4|29304.1|29264.1|29290.4|29250.4|1
1587969900000|2020-04-27 06:45:00|29290.4|29250.4|29295.4|29255.4|29300.4|29260.4|29290.4|29250.4|1
1587970200000|2020-04-27 06:50:00|29296.8|29256.8|29301.8|29261.8|29301.8|29261.8|29295.5|29255.5|5
1587970500000|2020-04-27 06:55:00|29305.5|29265.5|29286.9|29246.9|29310.5|29270.5|29281.8|29241.8|2
1587970800000|2020-04-27 07:00:00|29283.2|29243.2|29236.9|29196.9|29291.9|29251.9|29233.2|29193.2|1
1587971100000|2020-04-27 07:05:00|29231.9|29191.9|29236.9|29196.9|29243.2|29203.2|29231.9|29191.9|5
1587971400000|2020-04-27 07:10:00|29241.9|29201.9|29236.9|29196.9|29241.9|29201.9|29233.3|29193.3|0
1587971700000|2020-04-27 07:15:00|29238.3|29198.3|29250.6|29210.6|29252|29212|29236.9|29196.9|21
1587972000000|2020-04-27 07:20:00|29247|29207|29257|29217|29257|29217|29244.3|29204.3|12
1587972300000|2020-04-27 07:25:00|29255.7|29215.7|29252|29212|29262|29222|29252|29212|2
1587972600000|2020-04-27 07:30:00|29253.4|29213.4|29250.7|29210.7|29253.4|29213.4|29250.7|29210.7|1
1587972900000|2020-04-27 07:35:00|29252|29212|29263.4|29223.4|29263.4|29223.4|29250.7|29210.7|1
1587973200000|2020-04-27 07:40:00|29260.8|29220.8|29243.4|29203.4|29260.8|29220.8|29242.1|29202.1|1
1587973500000|2020-04-27 07:45:00|29248.4|29208.4|29252.1|29212.1|29257.1|29217.1|29243.4|29203.4|0
1587973800000|2020-04-27 07:50:00|29242.1|29202.1|29173.5|29133.5|29242.1|29202.1|29167.1|29127.1|29
1587974100000|2020-04-27 07:55:00|29183.5|29143.5|29178.5|29138.5|29183.5|29143.5|29173.5|29133.5|31
1587974400000|2020-04-27 08:00:00|29177.2|29137.2|29122.2|29082.2|29177.2|29137.2|29118.5|29078.5|19
1587974700000|2020-04-27 08:05:00|29123.6|29083.6|29132.2|29092.2|29135.9|29095.9|29122.2|29082.2|0
1587975000000|2020-04-27 08:10:00|29133.6|29093.6|29172.3|29132.3|29172.3|29132.3|29132.2|29092.2|1
1587975300000|2020-04-27 08:15:00|29170.9|29130.9|29173.6|29133.6|29173.6|29133.6|29162.3|29122.3|0
1587975600000|2020-04-27 08:20:00|29172.3|29132.3|29177.3|29137.3|29177.3|29137.3|29167.3|29127.3|0
1587975900000|2020-04-27 08:25:00|29178.7|29138.7|29182.3|29142.3|29182.3|29142.3|29172.3|29132.3|1
1587976200000|2020-04-27 08:30:00|29182.4|29142.4|29162.4|29122.4|29182.4|29142.4|29161|29121|0
1587976500000|2020-04-27 08:35:00|29163.7|29123.7|29158.4|29118.4|29173.4|29133.4|29158.4|29118.4|91
1587976800000|2020-04-27 08:40:00|29157.1|29117.1|29154.4|29114.4|29157.1|29117.1|29153|29113|18
1587977100000|2020-04-27 08:45:00|29153.1|29113.1|29160.8|29120.8|29165.8|29125.8|29153.1|29113.1|0
1587977400000|2020-04-27 08:50:00|29162.1|29122.1|29162.1|29122.1|29165.8|29125.8|29157.1|29117.1|1
1587977700000|2020-04-27 08:55:00|29160.8|29120.8|29162.2|29122.2|29165.8|29125.8|29155.8|29115.8|11
1587978000000|2020-04-27 09:00:00|29160.8|29120.8|29187.2|29147.2|29187.2|29147.2|29157.2|29117.2|20
1587978300000|2020-04-27 09:05:00|29188.5|29148.5|29177.2|29137.2|29188.5|29148.5|29168.6|29128.6|6
1587978600000|2020-04-27 09:10:00|29178.6|29138.6|29183.2|29143.2|29193.2|29153.2|29177.2|29137.2|38
1587978900000|2020-04-27 09:15:00|29184.6|29144.6|29200|29160|29200|29160|29183.2|29143.2|49
1587979200000|2020-04-27 09:20:00|29203.6|29163.6|29240|29200|29245|29205|29203.6|29163.6|18
1587979500000|2020-04-27 09:25:00|29250|29210|29257.3|29217.3|29258.7|29218.7|29248.7|29208.7|6
1587979800000|2020-04-27 09:30:00|29258.7|29218.7|29266|29226|29267.4|29227.4|29248.7|29208.7|8
1587980100000|2020-04-27 09:35:00|29267.4|29227.4|29261.1|29221.1|29271|29231|29256|29216|6
1587980400000|2020-04-27 09:40:00|29259.7|29219.7|29261.1|29221.1|29261.1|29221.1|29256.1|29216.1|1
1587980700000|2020-04-27 09:45:00|29259.8|29219.8|29257.5|29217.5|29266.1|29226.1|29252.4|29212.4|9
1587981000000|2020-04-27 09:50:00|29258.8|29218.8|29271.1|29231.1|29276.1|29236.1|29248.8|29208.8|7
1587981300000|2020-04-27 09:55:00|29267.5|29227.5|29267.5|29227.5|29276.2|29236.2|29267.5|29227.5|1
1587981600000|2020-04-27 10:00:00|29266.2|29226.2|29244.9|29204.9|29266.2|29226.2|29244.9|29204.9|0
1587981900000|2020-04-27 10:05:00|29246.2|29206.2|29233.6|29193.6|29246.2|29206.2|29231.2|29191.2|2
1587982200000|2020-04-27 10:10:00|29224.9|29184.9|29213.6|29173.6|29224.9|29184.9|29209.9|29169.9|12
1587982500000|2020-04-27 10:15:00|29214.9|29174.9|29225|29185|29225|29185|29214.9|29174.9|0
1587982800000|2020-04-27 10:20:00|29226.3|29186.3|29225|29185|29233.6|29193.6|29223.6|29183.6|0
1587983100000|2020-04-27 10:25:00|29223.7|29183.7|29223.7|29183.7|29223.7|29183.7|29215|29175|1
1587983400000|2020-04-27 10:30:00|29220|29180|29230|29190|29230|29190|29218.7|29178.7|0
1587983700000|2020-04-27 10:35:00|29228.7|29188.7|29235.1|29195.1|29245.1|29205.1|29225|29185|11
1587984000000|2020-04-27 10:40:00|29240.1|29200.1|29251.4|29211.4|29252.8|29212.8|29238.7|29198.7|34
1587984300000|2020-04-27 10:45:00|29255.1|29215.1|29261.5|29221.5|29261.5|29221.5|29251.4|29211.4|0
1587984600000|2020-04-27 10:50:00|29266.5|29226.5|29276.5|29236.5|29276.5|29236.5|29265.1|29225.1|2
1587984900000|2020-04-27 10:55:00|29272.8|29232.8|29256.5|29216.5|29276.5|29236.5|29246.5|29206.5|2
1587985200000|2020-04-27 11:00:00|29251.5|29211.5|29247.9|29207.9|29252.9|29212.9|29246.5|29206.5|0
1587985500000|2020-04-27 11:05:00|29249.2|29209.2|29240.6|29200.6|29256.6|29216.6|29239.2|29199.2|23
1587985800000|2020-04-27 11:10:00|29239.2|29199.2|29229.3|29189.3|29240.6|29200.6|29215.6|29175.6|3
1587986100000|2020-04-27 11:15:00|29225.6|29185.6|29210.6|29170.6|29225.6|29185.6|29210.6|29170.6|0
1587986400000|2020-04-27 11:20:00|29209.3|29169.3|29180.7|29140.7|29209.3|29169.3|29177|29137|2
1587986700000|2020-04-27 11:25:00|29177|29137|29180.7|29140.7|29185.7|29145.7|29170.7|29130.7|5
1587987000000|2020-04-27 11:30:00|29190.7|29150.7|29177|29137|29190.7|29150.7|29170.7|29130.7|0
1587987300000|2020-04-27 11:35:00|29182|29142|29185.7|29145.7|29187.1|29147.1|29170.7|29130.7|0
1587987600000|2020-04-27 11:40:00|29182.1|29142.1|29150.8|29110.8|29185.8|29145.8|29149.4|29109.4|41
1587987900000|2020-04-27 11:45:00|29149.5|29109.5|29102.1|29062.1|29149.5|29109.5|29102.1|29062.1|4
1587988200000|2020-04-27 11:50:00|29110.8|29070.8|29140.8|29100.8|29140.8|29100.8|29100.8|29060.8|43
1587988500000|2020-04-27 11:55:00|29149.5|29109.5|29144.5|29104.5|29150.8|29110.8|29135.8|29095.8|112
1587988800000|2020-04-27 12:00:00|29140.9|29100.9|29149.6|29109.6|29155.9|29115.9|29135.9|29095.9|6
1587989100000|2020-04-27 12:05:00|29142.2|29102.2|29134.6|29094.6|29142.2|29102.2|29129.6|29089.6|115
1587989400000|2020-04-27 12:10:00|29130.9|29090.9|29163.3|29123.3|29167|29127|29130.9|29090.9|41
1587989700000|2020-04-27 12:15:00|29159.6|29119.6|29169.6|29129.6|29171|29131|29144.6|29104.6|36
1587990000000|2020-04-27 12:20:00|29171|29131|29156|29116|29172.3|29132.3|29156|29116|10
1587990300000|2020-04-27 12:25:00|29154.7|29114.7|29134.7|29094.7|29159.7|29119.7|29119.7|29079.7|18
1587990600000|2020-04-27 12:30:00|29136|29096|29124.7|29084.7|29139.7|29099.7|29121|29081|8
1587990900000|2020-04-27 12:35:00|29126.1|29086.1|29175.1|29135.1|29182.4|29142.4|29111.1|29071.1|267
1587991200000|2020-04-27 12:40:00|29173.7|29133.7|29123.5|29083.5|29173.7|29133.7|29072.4|29032.4|285
1587994200000|2020-04-27 13:30:00|29144.8|29104.8|29225.1|29185.1|29250.1|29210.1|29098.7|29058.7|558
1587994500000|2020-04-27 13:35:00|29220.1|29180.1|29244.8|29204.8|29269.8|29229.8|29220.1|29180.1|215
1587994800000|2020-04-27 13:40:00|29254.8|29214.8|29176.2|29136.2|29264.8|29224.8|29174.8|29134.8|48
1587995100000|2020-04-27 13:45:00|29177.5|29137.5|29172.5|29132.5|29239.8|29199.8|29171.2|29131.2|144
1587995400000|2020-04-27 13:50:00|29176.2|29136.2|29142.3|29102.3|29183.6|29143.6|29132.3|29092.3|330
1587995700000|2020-04-27 13:55:00|29134.9|29094.9|29123.6|29083.6|29152.3|29112.3|29113.6|29073.6|448
1587996000000|2020-04-27 14:00:00|29133.6|29093.6|29135.7|29095.7|29152.3|29112.3|29097.3|29057.3|267
1587996300000|2020-04-27 14:05:00|29145.7|29105.7|29155.7|29115.7|29185.7|29145.7|29134.4|29094.4|367
1587996600000|2020-04-27 14:10:00|29157.1|29117.1|29154.5|29114.5|29184.4|29144.4|29140.8|29100.8|75
1587996900000|2020-04-27 14:15:00|29155.8|29115.8|29028.4|28988.4|29175.8|29135.8|29028.4|28988.4|156
1587997200000|2020-04-27 14:20:00|29033.4|28993.4|29091.9|29051.9|29099.2|29059.2|29024.5|28984.5|499
1587997500000|2020-04-27 14:25:00|29083.2|29043.2|29073.2|29033.2|29113.2|29073.2|29073.2|29033.2|85
1587997800000|2020-04-27 14:30:00|29064.6|29024.6|29071.9|29031.9|29093.3|29053.3|29059.6|29019.6|28
1587998100000|2020-04-27 14:35:00|29073.3|29033.3|29084.6|29044.6|29131.2|29091.2|29073.3|29033.3|1198
1587998400000|2020-04-27 14:40:00|29083.3|29043.3|29040.7|29000.7|29093.3|29053.3|29040.7|29000.7|930
1587998700000|2020-04-27 14:45:00|29032|28992|29042|29002|29062|29022|29029.4|28989.4|318
1587999000000|2020-04-27 14:50:00|29033.4|28993.4|29027.1|28987.1|29043.4|29003.4|29022.1|28982.1|251
1587999300000|2020-04-27 14:55:00|29023.4|28983.4|28985.5|28945.5|29032.1|28992.1|28969.5|28929.5|2273
1587999600000|2020-04-27 15:00:00|28976.8|28936.8|29014.2|28974.2|29015.5|28975.5|28976.8|28936.8|443
1587999900000|2020-04-27 15:05:00|29010.5|28970.5|29001.6|28961.6|29025.6|28985.6|28984.3|28944.3|780
1588000200000|2020-04-27 15:10:00|28994.3|28954.3|28990.3|28950.3|29003|28963|28981.7|28941.7|632
1588000500000|2020-04-27 15:15:00|28999|28959|29001.7|28961.7|29020.4|28980.4|28999|28959|138
1588000800000|2020-04-27 15:20:00|28991.7|28951.7|29001.7|28961.7|29021.7|28981.7|28981.7|28941.7|382
1588001100000|2020-04-27 15:25:00|29000.4|28960.4|28989.1|28949.1|29015.4|28975.4|28989.1|28949.1|423
1588001400000|2020-04-27 15:30:00|28990.5|28950.5|29021.8|28981.8|29028.1|28988.1|28990.5|28950.5|240
1588001700000|2020-04-27 15:35:00|29014.4|28974.4|29067.1|29027.1|29096.8|29056.8|29013.1|28973.1|303
1588002000000|2020-04-27 15:40:00|29058.4|29018.4|29047.9|29007.9|29087.1|29047.1|29037.9|28997.9|1434
1588002300000|2020-04-27 15:45:00|29039.2|28999.2|29079.3|29039.3|29090.6|29050.6|29039.2|28999.2|167
1588002600000|2020-04-27 15:50:00|29080.6|29040.6|29081.9|29041.9|29103.3|29063.3|29065.6|29025.6|414
1588002900000|2020-04-27 15:55:00|29091.9|29051.9|29123.3|29083.3|29123.3|29083.3|29084.6|29044.6|36
1588003200000|2020-04-27 16:00:00|29134.6|29094.6|29103.3|29063.3|29134.6|29094.6|29093.3|29053.3|457
1588003500000|2020-04-27 16:05:00|29098.3|29058.3|29091|29051|29106|29066|29073.3|29033.3|286
1588003800000|2020-04-27 16:10:00|29096|29056|29072.1|29032.1|29101|29061|29060.8|29020.8|590
1588004100000|2020-04-27 16:15:00|29075.8|29035.8|29040.8|29000.8|29092.1|29052.1|29040.8|29000.8|70
1588004400000|2020-04-27 16:20:00|29032.1|28992.1|29082.2|29042.2|29082.2|29042.2|29030.8|28990.8|332
1588004700000|2020-04-27 16:25:00|29090.8|29050.8|29122.2|29082.2|29122.2|29082.2|29072.2|29032.2|77
1588005000000|2020-04-27 16:30:00|29132.2|29092.2|29159.6|29119.6|29199.6|29159.6|29132.2|29092.2|238
1588005300000|2020-04-27 16:35:00|29160.9|29120.9|29143.6|29103.6|29160.9|29120.9|29130.9|29090.9|129
1588005600000|2020-04-27 16:40:00|29144.9|29104.9|29133.6|29093.6|29163.6|29123.6|29129.9|29089.9|54
1588005900000|2020-04-27 16:45:00|29134.9|29094.9|29107.3|29067.3|29134.9|29094.9|29091|29051|121
1588006200000|2020-04-27 16:50:00|29102.3|29062.3|29081|29041|29102.3|29062.3|29072.4|29032.4|58
1588006500000|2020-04-27 16:55:00|29082.4|29042.4|29063.7|29023.7|29093.7|29053.7|29063.7|29023.7|137
1588006800000|2020-04-27 17:00:00|29060|29020|29057.4|29017.4|29071.1|29031.1|29056.3|29016.3|137
1588007100000|2020-04-27 17:05:00|29053.7|29013.7|29055.1|29015.1|29063.8|29023.8|29045.1|29005.1|45
1588007400000|2020-04-27 17:10:00|29056.4|29016.4|29055.1|29015.1|29065.1|29025.1|29055.1|29015.1|16
1588007700000|2020-04-27 17:15:00|29052.5|29012.5|29063.8|29023.8|29065.2|29025.2|29048.8|29008.8|153
1588008000000|2020-04-27 17:20:00|29063.9|29023.9|29052.6|29012.6|29065.2|29025.2|29050.2|29010.2|87
1588008300000|2020-04-27 17:25:00|29045.2|29005.2|29060|29020|29077.3|29037.3|29045.2|29005.2|440
1588008600000|2020-04-27 17:30:00|29061.3|29021.3|29081.3|29041.3|29082.6|29042.6|29060|29020|88
1588008900000|2020-04-27 17:35:00|29080|29040|29050.3|29010.3|29092.7|29052.7|29045.3|29005.3|379
1588009200000|2020-04-27 17:40:00|29049|29009|29059|29019|29065.3|29025.3|29045.3|29005.3|40
1588009500000|2020-04-27 17:45:00|29055.3|29015.3|29055.4|29015.4|29055.4|29015.4|29045.3|29005.3|107
1588009800000|2020-04-27 17:50:00|29060.4|29020.4|29050.4|29010.4|29064.1|29024.1|29045.4|29005.4|326
1588010100000|2020-04-27 17:55:00|29051.7|29011.7|29046.7|29006.7|29058|29018|29038|28998|26
1588010400000|2020-04-27 18:00:00|29045.4|29005.4|29061.8|29021.8|29076.8|29036.8|29038|28998|181
1588010700000|2020-04-27 18:05:00|29060.5|29020.5|29038.1|28998.1|29065.5|29025.5|29038.1|28998.1|210
1588011000000|2020-04-27 18:10:00|29039.4|28999.4|29000.3|28960.3|29058.1|29018.1|28990.3|28950.3|1393
1588011300000|2020-04-27 18:15:00|29001.6|28961.6|28990.3|28950.3|29022.9|28982.9|28982.9|28942.9|421
1588032000000|2020-04-28 00:00:00|29009|28969|29009.1|28969.1|29014.1|28974.1|29002.7|28962.7|24
1588032300000|2020-04-28 00:05:00|29005.3|28965.3|29032.8|28992.8|29032.8|28992.8|29005.3|28965.3|2
1588032600000|2020-04-28 00:10:00|29027.8|28987.8|29032.8|28992.8|29042.8|29002.8|29024.1|28984.1|0
1588032900000|2020-04-28 00:15:00|29027.8|28987.8|29022.9|28982.9|29027.9|28987.9|29005.4|28965.4|4
1588033200000|2020-04-28 00:20:00|29019.2|28979.2|29032.9|28992.9|29042.9|29002.9|29009.2|28969.2|3
1588033500000|2020-04-28 00:25:00|29037.9|28997.9|29042.9|29002.9|29047.9|29007.9|29037.9|28997.9|70
1588033800000|2020-04-28 00:30:00|29043|29003|29053|29013|29053|29013|29034.2|28994.2|19
1588034100000|2020-04-28 00:35:00|29063|29023|29073|29033|29073|29033|29063|29023|23
1588034400000|2020-04-28 00:40:00|29063|29023|29073.1|29033.1|29073.1|29033.1|29063|29023|3
1588034700000|2020-04-28 00:45:00|29068.1|29028.1|29073.1|29033.1|29073.1|29033.1|29063.1|29023.1|3
1588035000000|2020-04-28 00:50:00|29064.4|29024.4|29073.1|29033.1|29073.1|29033.1|29064.4|29024.4|3
1588035300000|2020-04-28 00:55:00|29071.8|29031.8|29063.2|29023.2|29071.8|29031.8|29053.1|29013.1|16
1588035600000|2020-04-28 01:00:00|29073.2|29033.2|29099.5|29059.5|29099.5|29059.5|29059.5|29019.5|15
1588035900000|2020-04-28 01:05:00|29098.2|29058.2|29079.5|29039.5|29103.2|29063.2|29064.5|29024.5|10
1588036200000|2020-04-28 01:10:00|29083.2|29043.2|29054.6|29014.6|29083.2|29043.2|29054.5|29014.5|0
1588036500000|2020-04-28 01:15:00|29053.3|29013.3|29039.6|28999.6|29054.6|29014.6|29034.6|28994.6|4
1588036800000|2020-04-28 01:20:00|29040.9|29000.9|29044.6|29004.6|29053.3|29013.3|29033.3|28993.3|35
1588037100000|2020-04-28 01:25:00|29043.3|29003.3|29038.4|28998.4|29044.6|29004.6|29033.4|28993.4|7
1588037400000|2020-04-28 01:30:00|29044.7|29004.7|29034.7|28994.7|29044.7|29004.7|29024.7|28984.7|1
1588037700000|2020-04-28 01:35:00|29033.4|28993.4|29034.7|28994.7|29038.4|28998.4|29024.7|28984.7|2
1588038000000|2020-04-28 01:40:00|29038.4|28998.4|29033.5|28993.5|29039.7|28999.7|29032.2|28992.2|0
1588038300000|2020-04-28 01:45:00|29034.8|28994.8|29028.5|28988.5|29034.8|28994.8|29024.8|28984.8|0
1588038600000|2020-04-28 01:50:00|29029.8|28989.8|29028.5|28988.5|29034.8|28994.8|29014.8|28974.8|2
1588038900000|2020-04-28 01:55:00|29028.6|28988.6|29032.3|28992.3|29033.6|28993.6|29023.6|28983.6|0
1588039200000|2020-04-28 02:00:00|29028.6|28988.6|29033.6|28993.6|29033.6|28993.6|29023.6|28983.6|0
1588039500000|2020-04-28 02:05:00|29032.3|28992.3|29021.1|28981.1|29033.6|28993.6|29021.1|28981.1|49
1588039800000|2020-04-28 02:10:00|29017.4|28977.4|29026.1|28986.1|29029.8|28989.8|29006.1|28966.1|11
1588040100000|2020-04-28 02:15:00|29024.9|28984.9|29021.2|28981.2|29024.9|28984.9|29011.1|28971.1|0
1588040400000|2020-04-28 02:20:00|29019.9|28979.9|29026.2|28986.2|29026.2|28986.2|29014.9|28974.9|1
1588040700000|2020-04-28 02:25:00|29021.2|28981.2|29011.2|28971.2|29021.2|28981.2|29006.2|28966.2|6
1588041000000|2020-04-28 02:30:00|29016.2|28976.2|29011.3|28971.3|29020|28980|29011.3|28971.3|0
1588041300000|2020-04-28 02:35:00|29016.3|28976.3|29021.3|28981.3|29021.3|28981.3|29012.6|28972.6|0
1588041600000|2020-04-28 02:40:00|29022.6|28982.6|29021.3|28981.3|29026.3|28986.3|29020.1|28980.1|0
1588041900000|2020-04-28 02:45:00|29020.1|28980.1|29016.4|28976.4|29026.4|28986.4|29011.4|28971.4|0
1588042200000|2020-04-28 02:50:00|29011.4|28971.4|29016.4|28976.4|29021.4|28981.4|29011.4|28971.4|0
1588042500000|2020-04-28 02:55:00|29020.1|28980.1|29006.5|28966.5|29020.1|28980.1|29001.4|28961.4|4
1588042800000|2020-04-28 03:00:00|29011.5|28971.5|29020.2|28980.2|29020.2|28980.2|29011.5|28971.5|1
1588043100000|2020-04-28 03:05:00|29016.5|28976.5|29010.2|28970.2|29016.5|28976.5|29010.2|28970.2|0
1588043400000|2020-04-28 03:10:00|29010.3|28970.3|29011.6|28971.6|29016.6|28976.6|29010.3|28970.3|0
1588043700000|2020-04-28 03:15:00|29016.6|28976.6|29001.6|28961.6|29016.6|28976.6|29001.6|28961.6|0
1588044000000|2020-04-28 03:20:00|29011.6|28971.6|29006.6|28966.6|29011.6|28971.6|29001.6|28961.6|6
1588044300000|2020-04-28 03:25:00|29006.7|28966.7|29011.7|28971.7|29011.7|28971.7|29006.7|28966.7|0
1588044600000|2020-04-28 03:30:00|29010.4|28970.4|29010.4|28970.4|29011.7|28971.7|29005.4|28965.4|0
1588044900000|2020-04-28 03:35:00|29010.5|28970.5|29010.5|28970.5|29010.5|28970.5|29010.5|28970.5|0
1588045200000|2020-04-28 03:40:00|29011.7|28971.7|29010.5|28970.5|29011.8|28971.8|29010.5|28970.5|136
1588045500000|2020-04-28 03:45:00|29011.8|28971.8|29010.5|28970.5|29011.8|28971.8|29010.5|28970.5|0
1588045800000|2020-04-28 03:50:00|29011.8|28971.8|29010.6|28970.6|29011.8|28971.8|29010.5|28970.5|0
1588046700000|2020-04-28 04:05:00|29010.7|28970.7|29010.7|28970.7|29010.7|28970.7|29010.7|28970.7|0
1588047300000|2020-04-28 04:15:00|29010.8|28970.8|29010.8|28970.8|29010.8|28970.8|29010.8|28970.8|0
1588047600000|2020-04-28 04:20:00|29012|28972|29010.8|28970.8|29012|28972|29010.8|28970.8|0
1588048200000|2020-04-28 04:30:00|29012.1|28972.1|29027.1|28987.1|29029.6|28989.6|29010.8|28970.8|412
1588048500000|2020-04-28 04:35:00|29025.9|28985.9|29020.9|28980.9|29030.9|28990.9|29020.9|28980.9|0
1588048800000|2020-04-28 04:40:00|29024.6|28984.6|29025.9|28985.9|29030.9|28990.9|29020.9|28980.9|6
1588049100000|2020-04-28 04:45:00|29024.7|28984.7|29029.7|28989.7|29031|28991|29024.7|28984.7|0
1588049400000|2020-04-28 04:50:00|29026|28986|29024.7|28984.7|29031|28991|29021|28981|0
1588049700000|2020-04-28 04:55:00|29021|28981|29021|28981|29021|28981|29021|28981|0
1588050000000|2020-04-28 05:00:00|29021.1|28981.1|29022.3|28982.3|29022.3|28982.3|29016.1|28976.1|0
1588050300000|2020-04-28 05:05:00|29022.4|28982.4|29019.8|28979.8|29022.4|28982.4|29016.1|28976.1|0
1588050600000|2020-04-28 05:10:00|29016.1|28976.1|29012.4|28972.4|29016.1|28976.1|29012.4|28972.4|0
1588050900000|2020-04-28 05:15:00|29016.2|28976.2|29022.5|28982.5|29022.5|28982.5|29016.2|28976.2|0
1588051200000|2020-04-28 05:20:00|29017.5|28977.5|29021.2|28981.2|29021.2|28981.2|29017.5|28977.5|1
1588051500000|2020-04-28 05:25:00|29022.5|28982.5|29021.3|28981.3|29022.5|28982.5|29021.2|28981.2|5
1588051800000|2020-04-28 05:30:00|29020|28980|29031.3|28991.3|29041.3|29001.3|29012.5|28972.5|5
1588052100000|2020-04-28 05:35:00|29032.6|28992.6|29036.3|28996.3|29051.3|29011.3|29031.3|28991.3|8
1588052400000|2020-04-28 05:40:00|29035.1|28995.1|29026.4|28986.4|29037.6|28997.6|29025.1|28985.1|0
1588052700000|2020-04-28 05:45:00|29027.6|28987.6|29026.4|28986.4|29031.4|28991.4|29021.4|28981.4|0
1588053000000|2020-04-28 05:50:00|29022.7|28982.7|29026.4|28986.4|29027.7|28987.7|29022.7|28982.7|0
1588053300000|2020-04-28 05:55:00|29027.7|28987.7|29026.5|28986.5|29027.7|28987.7|29022.7|28982.7|1
1588053600000|2020-04-28 06:00:00|29030.2|28990.2|29007.8|28967.8|29031.5|28991.5|29002.8|28962.8|5
1588053900000|2020-04-28 06:05:00|29011.5|28971.5|29011.5|28971.5|29012.8|28972.8|29011.5|28971.5|0
1588054200000|2020-04-28 06:10:00|29011.6|28971.6|29011.6|28971.6|29011.6|28971.6|29002.8|28962.8|4
1588054500000|2020-04-28 06:15:00|29002.9|28962.9|28999.2|28959.2|29002.9|28962.9|28999.1|28959.1|83
1588054800000|2020-04-28 06:20:00|28995.4|28955.4|28999.2|28959.2|29002.9|28962.9|28995.4|28955.4|0
1588055100000|2020-04-28 06:25:00|28995.5|28955.5|28999.2|28959.2|29003|28963|28995.5|28955.5|6
1588055400000|2020-04-28 06:30:00|29003|28963|28999.3|28959.3|29003|28963|28995.5|28955.5|3
1588055700000|2020-04-28 06:35:00|29005.5|28965.5|28999.3|28959.3|29005.5|28965.5|28995.5|28955.5|11
1588056000000|2020-04-28 06:40:00|28995.6|28955.6|28995.6|28955.6|28995.6|28955.6|28995.6|28955.6|0
1588056300000|2020-04-28 06:45:00|28994.3|28954.3|28985.6|28945.6|28995.6|28955.6|28985.6|28945.6|5
1588056600000|2020-04-28 06:50:00|28984.4|28944.4|28973.1|28933.1|28984.4|28944.4|28963.1|28923.1|15
1588056900000|2020-04-28 06:55:00|28969.4|28929.4|28976.9|28936.9|28983.2|28943.2|28968.1|28928.1|171
1588057200000|2020-04-28 07:00:00|28980.6|28940.6|28953.2|28913.2|28980.6|28940.6|28953.2|28913.2|8
1588057500000|2020-04-28 07:05:00|28958.2|28918.2|28963.2|28923.2|28973.2|28933.2|28953.2|28913.2|28
1588057800000|2020-04-28 07:10:00|28968.2|28928.2|28963.3|28923.3|28969.5|28929.5|28955.8|28915.8|1
1588058100000|2020-04-28 07:15:00|28959.6|28919.6|28963.3|28923.3|28963.3|28923.3|28955.8|28915.8|0
1588058400000|2020-04-28 07:20:00|28955.9|28915.9|28959.6|28919.6|28963.3|28923.3|28954.6|28914.6|0
1588058700000|2020-04-28 07:25:00|28963.4|28923.4|28963.4|28923.4|28963.4|28923.4|28963.4|28923.4|31
1588059000000|2020-04-28 07:30:00|28970.9|28930.9|28970.9|28930.9|28970.9|28930.9|28970.9|28930.9|26
1588059300000|2020-04-28 07:35:00|28963.4|28923.4|28970.9|28930.9|28970.9|28930.9|28957.2|28917.2|19
1588059600000|2020-04-28 07:40:00|28971|28931|28971|28931|28971|28931|28971|28931|18
1588059900000|2020-04-28 07:45:00|28973.5|28933.5|28971|28931|28981|28941|28971|28931|116
1588060200000|2020-04-28 07:50:00|28972.3|28932.3|28961|28921|28972.3|28932.3|28961|28921|105
1588060500000|2020-04-28 07:55:00|28961.1|28921.1|28961.1|28921.1|28961.1|28921.1|28961.1|28921.1|25
1588060800000|2020-04-28 08:00:00|28953.6|28913.6|28942.4|28902.4|28953.6|28913.6|28941.1|28901.1|85
1588061100000|2020-04-28 08:05:00|28941.1|28901.1|28922.4|28882.4|28941.1|28901.1|28921.1|28881.1|56
1588061400000|2020-04-28 08:10:00|28921.2|28881.2|28921.2|28881.2|28931.2|28891.2|28921.2|28881.2|65
1588061700000|2020-04-28 08:15:00|28922.5|28882.5|28926.2|28886.2|28931.2|28891.2|28921.2|28881.2|5
1588062000000|2020-04-28 08:20:00|28927.5|28887.5|28921.3|28881.3|28931.2|28891.2|28921.2|28881.2|35
1588062300000|2020-04-28 08:25:00|||||||||12
1588062600000|2020-04-28 08:30:00|||||||||32
1588062900000|2020-04-28 08:35:00|28921.4|28881.4|28921.4|28881.4|28921.4|28881.4|28921.4|28881.4|64
1588063200000|2020-04-28 08:40:00|||||||||41
1588063500000|2020-04-28 08:45:00|28925.2|28885.2|28931.4|28891.4|28931.4|28891.4|28925.2|28885.2|8
1588063800000|2020-04-28 08:50:00|28931.5|28891.5|28931.5|28891.5|28931.5|28891.5|28931.5|28891.5|1
1588064100000|2020-04-28 08:55:00|28927.8|28887.8|28931.5|28891.5|28931.5|28891.5|28927.8|28887.8|2
1588064400000|2020-04-28 09:00:00|28934.1|28894.1|28944.1|28904.1|28951.6|28911.6|28934.1|28894.1|15
1588064700000|2020-04-28 09:05:00|28942.8|28902.8|28951.6|28911.6|28951.6|28911.6|28942.8|28902.8|1
1588065000000|2020-04-28 09:10:00|28954.1|28914.1|28979.1|28939.1|28980.4|28940.4|28954.1|28914.1|203
1588065300000|2020-04-28 09:15:00|28971.6|28931.6|28975.4|28935.4|28979.2|28939.2|28970.4|28930.4|1
1588065600000|2020-04-28 09:20:00|28980.4|28940.4|28991.7|28951.7|29000.4|28960.4|28971.7|28931.7|19
1588065900000|2020-04-28 09:25:00|28999.2|28959.2|29001.7|28961.7|29001.7|28961.7|28979.2|28939.2|3
1588066200000|2020-04-28 09:30:00|29005.5|28965.5|29024.3|28984.3|29025.5|28985.5|28996.7|28956.7|9
1588066500000|2020-04-28 09:35:00|29025.5|28985.5|29009.3|28969.3|29030.5|28990.5|29009.3|28969.3|119
1588066800000|2020-04-28 09:40:00|29010.6|28970.6|29025.6|28985.6|29029.3|28989.3|29009.3|28969.3|6
1588067100000|2020-04-28 09:45:00|29029.3|28989.3|29025.6|28985.6|29029.4|28989.4|29024.3|28984.3|9
1588067400000|2020-04-28 09:50:00|29024.4|28984.4|29011.9|28971.9|29029.4|28989.4|29009.4|28969.4|103
1588067700000|2020-04-28 09:55:00|29014.4|28974.4|29014.5|28974.5|29018.2|28978.2|29011.9|28971.9|164
1588068000000|2020-04-28 10:00:00|29018.2|28978.2|29015.8|28975.8|29025.7|28985.7|29014.5|28974.5|1
1588068300000|2020-04-28 10:05:00|29014.5|28974.5|28992|28952|29014.5|28974.5|28992|28952|21
1588068600000|2020-04-28 10:10:00|28993.3|28953.3|28983.3|28943.3|28993.3|28953.3|28973.3|28933.3|2
1588068900000|2020-04-28 10:15:00|28979.6|28939.6|28984.6|28944.6|28984.6|28944.6|28974.6|28934.6|3
1588069200000|2020-04-28 10:20:00|28983.4|28943.4|29000.9|28960.9|29005.9|28965.9|28983.4|28943.4|38
1588069500000|2020-04-28 10:25:00|29004.6|28964.6|29049.7|29009.7|29053.4|29013.4|29004.6|28964.6|46
1588069800000|2020-04-28 10:30:00|29048.4|29008.4|29039.7|28999.7|29049.7|29009.7|29039.7|28999.7|0
1588070100000|2020-04-28 10:35:00|29041|29001|29079.8|29039.8|29094.7|29054.7|29041|29001|22
1588070400000|2020-04-28 10:40:00|29078.5|29038.5|29074.8|29034.8|29083.5|29043.5|29064.8|29024.8|2
1588070700000|2020-04-28 10:45:00|29073.5|29033.5|29066.1|29026.1|29074.8|29034.8|29063.5|29023.5|1
1588071000000|2020-04-28 10:50:00|29069.8|29029.8|29099.9|29059.9|29099.9|29059.9|29069.8|29029.8|9
1588071300000|2020-04-28 10:55:00|29106.1|29066.1|29101.1|29061.1|29106.1|29066.1|29096.1|29056.1|0
1588071600000|2020-04-28 11:00:00|29104.9|29064.9|29096.2|29056.2|29106.1|29066.1|29084.9|29044.9|10
1588071900000|2020-04-28 11:05:00|29091.2|29051.2|29086.2|29046.2|29101.2|29061.2|29085|29045|20
1588072200000|2020-04-28 11:10:00|29087.5|29047.5|29081.3|29041.3|29096.2|29056.2|29081.2|29041.2|0
1588072500000|2020-04-28 11:15:00|29087.5|29047.5|29081.3|29041.3|29096.3|29056.3|29081.3|29041.3|2
1588072800000|2020-04-28 11:20:00|29075|29035|29065.1|29025.1|29075|29035|29065.1|29025.1|4
1588073100000|2020-04-28 11:25:00|29063.8|29023.8|29071.4|29031.4|29075.1|29035.1|29063.8|29023.8|3
1588073400000|2020-04-28 11:30:00|29067.6|29027.6|29093.9|29053.9|29102.6|29062.6|29066.4|29026.4|7
1588073700000|2020-04-28 11:35:00|29090.1|29050.1|29088.9|29048.9|29095.2|29055.2|29085.2|29045.2|3
1588074000000|2020-04-28 11:40:00|29090.2|29050.2|29075.2|29035.2|29095.2|29055.2|29070.2|29030.2|16
1588074300000|2020-04-28 11:45:00|29076.5|29036.5|29086.5|29046.5|29095.2|29055.2|29075.2|29035.2|27
1588074600000|2020-04-28 11:50:00|29090.3|29050.3|29100.3|29060.3|29100.3|29060.3|29085.3|29045.3|0
1588074900000|2020-04-28 11:55:00|29096.5|29056.5|29095.3|29055.3|29105.3|29065.3|29086.6|29046.6|5
1588075200000|2020-04-28 12:00:00|29085.3|29045.3|29086.6|29046.6|29100.3|29060.3|29071.6|29031.6|11
1588075500000|2020-04-28 12:05:00|29095.4|29055.4|29106.6|29066.6|29116.6|29076.6|29075.4|29035.4|49
1588075800000|2020-04-28 12:10:00|29105.4|29065.4|29107.9|29067.9|29115.4|29075.4|29085.4|29045.4|39
1588076100000|2020-04-28 12:15:00|29106.7|29066.7|29076.7|29036.7|29111.7|29071.7|29065.5|29025.5|38
1588076400000|2020-04-28 12:20:00|29075.5|29035.5|29071.8|29031.8|29096.7|29056.7|29065.5|29025.5|103
1588076700000|2020-04-28 12:25:00|29073|29033|29066.8|29026.8|29086.8|29046.8|29065.5|29025.5|31
1588077000000|2020-04-28 12:30:00|29065.5|29025.5|29066.8|29026.8|29069.3|29029.3|29065.5|29025.5|163
1588077300000|2020-04-28 12:35:00|29065.6|29025.6|29041.9|29001.9|29066.8|29026.8|29038.1|28998.1|10
1588077600000|2020-04-28 12:40:00|29045.6|29005.6|29065.7|29025.7|29068.1|29028.1|29036.9|28996.9|146
1588080600000|2020-04-28 13:30:00|29084.7|29044.7|28924.8|28884.8|29084.7|29044.7|28924.8|28884.8|671
1588080900000|2020-04-28 13:35:00|28919.8|28879.8|28817.3|28777.3|28933.5|28893.5|28784.8|28744.8|692
1588081200000|2020-04-28 13:40:00|28812.3|28772.3|28729.9|28689.9|28812.3|28772.3|28702.3|28662.3|515
1588081500000|2020-04-28 13:45:00|28726.1|28686.1|28759.9|28719.9|28789.9|28749.9|28721.1|28681.1|72
1588081800000|2020-04-28 13:50:00|28758.7|28718.7|28819.9|28779.9|28836.2|28796.2|28758.7|28718.7|56
1588082100000|2020-04-28 13:55:00|28821.2|28781.2|28828.7|28788.7|28872.4|28832.4|28812.4|28772.4|881
1588082400000|2020-04-28 14:00:00|28832.5|28792.5|28805|28765|28842.5|28802.5|28780|28740|225
1588082700000|2020-04-28 14:05:00|28800|28760|28815|28775|28825|28785|28776.2|28736.2|187
1588083000000|2020-04-28 14:10:00|28818.8|28778.8|28790.1|28750.1|28835|28795|28782.6|28742.6|284
1588083300000|2020-04-28 14:15:00|28781.3|28741.3|28770.1|28730.1|28798.9|28758.9|28768.9|28728.9|50
1588083600000|2020-04-28 14:20:00|28761.4|28721.4|28671.4|28631.4|28778.9|28738.9|28671.4|28631.4|284
1588083900000|2020-04-28 14:25:00|28678.9|28638.9|28722.7|28682.7|28722.7|28682.7|28668.9|28628.9|463
1588084200000|2020-04-28 14:30:00|28713.9|28673.9|28721.5|28681.5|28750.2|28710.2|28696.5|28656.5|308
1588084500000|2020-04-28 14:35:00|28711.5|28671.5|28769|28729|28779|28739|28710.3|28670.3|553
1588084800000|2020-04-28 14:40:00|28772.8|28732.8|28752.8|28712.8|28777.8|28737.8|28737.8|28697.8|55
1588085100000|2020-04-28 14:45:00|28756.6|28716.6|28754.2|28714.2|28774.2|28734.2|28744.2|28704.2|291
1588085400000|2020-04-28 14:50:00|28755.4|28715.4|28737.9|28697.9|28774.2|28734.2|28726.7|28686.7|156
1588085700000|2020-04-28 14:55:00|28736.7|28696.7|28706.7|28666.7|28736.7|28696.7|28687.9|28647.9|63
1588086000000|2020-04-28 15:00:00|28708|28668|28686.8|28646.8|28709.2|28669.2|28676.7|28636.7|292
1588086300000|2020-04-28 15:05:00|28688|28648|28706.8|28666.8|28706.8|28666.8|28688|28648|272
1588086600000|2020-04-28 15:10:00|28705.6|28665.6|28695.6|28655.6|28706.8|28666.8|28695.6|28655.6|263
1588086900000|2020-04-28 15:15:00|28700.6|28660.6|28676.9|28636.9|28726.9|28686.9|28674.4|28634.4|86
1588087200000|2020-04-28 15:20:00|28684.4|28644.4|28685.7|28645.7|28695.7|28655.7|28684.4|28644.4|228
1588087500000|2020-04-28 15:25:00|28694.4|28654.4|28674.5|28634.5|28694.4|28654.4|28674.5|28634.5|473
1588087800000|2020-04-28 15:30:00|28675.7|28635.7|28667|28627|28675.7|28635.7|28667|28627|77
1588088100000|2020-04-28 15:35:00|28672|28632|28677|28637|28697|28657|28670.8|28630.8|230
1588088400000|2020-04-28 15:40:00|28678.3|28638.3|28689.5|28649.5|28689.5|28649.5|28677|28637|425
1588088700000|2020-04-28 15:45:00|28688.3|28648.3|28689.6|28649.6|28717.1|28677.1|28687.1|28647.1|488
1588089000000|2020-04-28 15:50:00|28698.3|28658.3|28687.1|28647.1|28717.1|28677.1|28675.9|28635.9|339
1588089300000|2020-04-28 15:55:00|28682.1|28642.1|28707.2|28667.2|28717.2|28677.2|28682.1|28642.1|99
1588089600000|2020-04-28 16:00:00|28709.6|28669.6|28689.7|28649.7|28712.2|28672.2|28677.2|28637.2|376
1588089900000|2020-04-28 16:05:00|28684.7|28644.7|28692.2|28652.2|28700.9|28660.9|28680.9|28640.9|86
1588090200000|2020-04-28 16:10:00|28691|28651|28681|28641|28692.2|28652.2|28669.7|28629.7|49
1588090500000|2020-04-28 16:15:00|28682.2|28642.2|28681|28641|28692.3|28652.3|28672.2|28632.2|190
1588090800000|2020-04-28 16:20:00|28682.3|28642.3|28681.1|28641.1|28682.3|28642.3|28679.8|28639.8|50
1588091100000|2020-04-28 16:25:00|28689.8|28649.8|28667.4|28627.4|28692.3|28652.3|28659.9|28619.9|95
1588091400000|2020-04-28 16:30:00|28668.6|28628.6|28637.4|28597.4|28668.6|28628.6|28637.4|28597.4|172
1588091700000|2020-04-28 16:35:00|28638.7|28598.7|28649.9|28609.9|28658.7|28618.7|28638.7|28598.7|186
1588092000000|2020-04-28 16:40:00|28654.9|28614.9|28670|28630|28671.2|28631.2|28649.9|28609.9|330
1588092300000|2020-04-28 16:45:00|28671.2|28631.2|28710|28670|28710|28670|28671.2|28631.2|74
1588092600000|2020-04-28 16:50:00|28705|28665|28680.1|28640.1|28705|28665|28680.1|28640.1|139
1588092900000|2020-04-28 16:55:00|28681.3|28641.3|28690.1|28650.1|28690.1|28650.1|28675.1|28635.1|2
1588093200000|2020-04-28 17:00:00|28688.9|28648.9|28697.7|28657.7|28697.7|28657.7|28688.9|28648.9|473
1588093500000|2020-04-28 17:05:00|28690.1|28650.1|28692.6|28652.6|28697.7|28657.7|28682.6|28642.6|605
1588093800000|2020-04-28 17:10:00|28693.9|28653.9|28693.9|28653.9|28702.6|28662.6|28683.9|28643.9|349
1588094100000|2020-04-28 17:15:00|28698.9|28658.9|28712.7|28672.7|28723.9|28683.9|28698.9|28658.9|146
1588094400000|2020-04-28 17:20:00|28722.7|28682.7|28719|28679|28724|28684|28708.9|28668.9|588
1588094700000|2020-04-28 17:25:00|28715.2|28675.2|28736.5|28696.5|28745.2|28705.2|28714|28674|293
1588095000000|2020-04-28 17:30:00|28745.2|28705.2|28716.3|28676.3|28745.2|28705.2|28712.6|28672.6|853
1588095300000|2020-04-28 17:35:00|28725.1|28685.1|28781.6|28741.6|28811.4|28771.4|28725.1|28685.1|568
1588095600000|2020-04-28 17:40:00|28782.9|28742.9|28775.3|28735.3|28791.6|28751.6|28761.6|28721.6|376
1588095900000|2020-04-28 17:45:00|28782.9|28742.9|28764.2|28724.2|28784.1|28744.1|28754.1|28714.1|324
1588096200000|2020-04-28 17:50:00|28765.4|28725.4|28760.3|28720.3|28776.6|28736.6|28747.9|28707.9|352
1588096500000|2020-04-28 17:55:00|28765.3|28725.3|28771.6|28731.6|28779.1|28739.1|28740.3|28700.3|243
1588096800000|2020-04-28 18:00:00|28779.1|28739.1|28736.7|28696.7|28780.4|28740.4|28736.7|28696.7|42
1588097100000|2020-04-28 18:05:00|28737.9|28697.9|28735.5|28695.5|28763.1|28723.1|28733.1|28693.1|87
1588097400000|2020-04-28 18:10:00|28734.3|28694.3|28661.9|28621.9|28753.1|28713.1|28651.9|28611.9|660
1588097700000|2020-04-28 18:15:00|28663.1|28623.1|28633.1|28593.1|28673.1|28633.1|28613.1|28573.1|173
1588118400000|2020-04-29 00:00:00|28666.9|28626.9|28634.5|28594.5|28676.9|28636.9|28613.3|28573.3|126
1588118700000|2020-04-29 00:05:00|28638.3|28598.3|28675.7|28635.7|28675.7|28635.7|28630.7|28590.7|52
1588119000000|2020-04-29 00:10:00|28666.9|28626.9|28645.8|28605.8|28666.9|28626.9|28645.8|28605.8|3
1588119300000|2020-04-29 00:15:00|28647|28607|28660.8|28620.8|28665.8|28625.8|28645.8|28605.8|0
1588119600000|2020-04-29 00:20:00|28657|28617|28657.1|28617.1|28660.8|28620.8|28655.8|28615.8|30
1588119900000|2020-04-29 00:25:00|28660.8|28620.8|28657.1|28617.1|28660.8|28620.8|28657.1|28617.1|0
1588120200000|2020-04-29 00:30:00|28658.3|28618.3|28654.7|28614.7|28658.3|28618.3|28654.7|28614.7|104
1588120500000|2020-04-29 00:35:00|28650.9|28610.9|28651|28611|28651|28611|28646|28606|0
1588120800000|2020-04-29 00:40:00|28654.8|28614.8|28654.8|28614.8|28654.8|28614.8|28644.8|28604.8|0
1588121100000|2020-04-29 00:45:00|28651|28611|28644.8|28604.8|28654.8|28614.8|28644.8|28604.8|36
1588121400000|2020-04-29 00:50:00|28643.6|28603.6|28624.9|28584.9|28644.8|28604.8|28621|28581|2
1588121700000|2020-04-29 00:55:00|28623.7|28583.7|28632.5|28592.5|28632.5|28592.5|28623.7|28583.7|60
1588122000000|2020-04-29 01:00:00|28633.7|28593.7|28652.5|28612.5|28652.5|28612.5|28632.5|28592.5|0
1588122300000|2020-04-29 01:05:00|28651.3|28611.3|28681.4|28641.4|28681.4|28641.4|28646.3|28606.3|0
1588122600000|2020-04-29 01:10:00|28689|28649|28666.4|28626.4|28691.4|28651.4|28666.4|28626.4|7
1588122900000|2020-04-29 01:15:00|28661.4|28621.4|28671.4|28631.4|28671.4|28631.4|28661.4|28621.4|0
1588123200000|2020-04-29 01:20:00|28671.5|28631.5|28676.5|28636.5|28681.5|28641.5|28666.5|28626.5|2
1588123500000|2020-04-29 01:25:00|28672.7|28632.7|28672.7|28632.7|28676.5|28636.5|28672.7|28632.7|0
1588123800000|2020-04-29 01:30:00|28671.5|28631.5|28662.8|28622.8|28671.6|28631.6|28662.8|28622.8|2
1588124100000|2020-04-29 01:35:00|28661.6|28621.6|28656.6|28616.6|28661.6|28621.6|28646.6|28606.6|2
1588124400000|2020-04-29 01:40:00|28657.8|28617.8|28657.8|28617.8|28661.6|28621.6|28651.6|28611.6|2
1588124700000|2020-04-29 01:45:00|28656.6|28616.6|28642.9|28602.9|28657.8|28617.8|28642.9|28602.9|0
1588125000000|2020-04-29 01:50:00|28647.9|28607.9|28656.7|28616.7|28661.7|28621.7|28641.7|28601.7|3
1588125300000|2020-04-29 01:55:00|28652.9|28612.9|28651.7|28611.7|28652.9|28612.9|28642.9|28602.9|0
1588125600000|2020-04-29 02:00:00|28653|28613|28653|28613|28653|28613|28651.7|28611.7|0
1588125900000|2020-04-29 02:05:00|28651.8|28611.8|28643|28603|28651.8|28611.8|28643|28603|0
1588126200000|2020-04-29 02:10:00|28648|28608|28649.3|28609.3|28653.1|28613.1|28643|28603|0
1588126500000|2020-04-29 02:15:00|28648.1|28608.1|28639.3|28599.3|28649.3|28609.3|28639.3|28599.3|0
1588126800000|2020-04-29 02:20:00|28643.1|28603.1|28643.1|28603.1|28643.1|28603.1|28634.3|28594.3|0
1588127100000|2020-04-29 02:25:00|28641.9|28601.9|28643.2|28603.2|28643.2|28603.2|28634.3|28594.3|0
1588127400000|2020-04-29 02:30:00|28634.4|28594.4|28643.2|28603.2|28643.2|28603.2|28634.4|28594.4|0
1588127700000|2020-04-29 02:35:00|28638.2|28598.2|28639.5|28599.5|28643.3|28603.3|28634.4|28594.4|1
1588128000000|2020-04-29 02:40:00|28638.3|28598.3|28643.3|28603.3|28644.5|28604.5|28634.5|28594.5|0
1588128300000|2020-04-29 02:45:00|28639.5|28599.5|28643.3|28603.3|28643.3|28603.3|28638.3|28598.3|0
1588128600000|2020-04-29 02:50:00|28644.5|28604.5|28644.6|28604.6|28649.6|28609.6|28639.5|28599.5|0
1588128900000|2020-04-29 02:55:00|28645.8|28605.8|28634.6|28594.6|28649.6|28609.6|28634.6|28594.6|0
1588129200000|2020-04-29 03:00:00|28635.8|28595.8|28653.4|28613.4|28653.4|28613.4|28635.8|28595.8|1
1588129500000|2020-04-29 03:05:00|28653.5|28613.5|28648.5|28608.5|28653.5|28613.5|28643.5|28603.5|0
1588129800000|2020-04-29 03:10:00|28653.5|28613.5|28657.3|28617.3|28657.3|28617.3|28647.3|28607.3|2
1588130100000|2020-04-29 03:15:00|28658.5|28618.5|28663.6|28623.6|28663.6|28623.6|28658.5|28618.5|0
1588130400000|2020-04-29 03:20:00|28662.4|28622.4|28662.4|28622.4|28663.6|28623.6|28662.4|28622.4|0
1588130700000|2020-04-29 03:25:00|28663.6|28623.6|28673.6|28633.6|28682.4|28642.4|28662.4|28622.4|3
1588131000000|2020-04-29 03:30:00|28673.7|28633.7|28673.7|28633.7|28673.7|28633.7|28673.7|28633.7|0
1588131300000|2020-04-29 03:35:00|28674.9|28634.9|28677.5|28637.5|28682.5|28642.5|28673.7|28633.7|0
1588131600000|2020-04-29 03:40:00|28673.7|28633.7|28673.7|28633.7|28673.7|28633.7|28673.7|28633.7|0
1588131900000|2020-04-29 03:45:00|28673.8|28633.8|28663.8|28623.8|28673.8|28633.8|28663.8|28623.8|0
1588132500000|2020-04-29 03:55:00|28663.9|28623.9|28663.9|28623.9|28663.9|28623.9|28663.9|28623.9|0
1588133400000|2020-04-29 04:10:00|28665.1|28625.1|28664|28624|28668.9|28628.9|28663.9|28623.9|0
1588133700000|2020-04-29 04:15:00|28674|28634|28664|28624|28674|28634|28664|28624|0
1588134000000|2020-04-29 04:20:00|28667.8|28627.8|28674|28634|28674|28634|28667.8|28627.8|0
1588134300000|2020-04-29 04:25:00|28674.1|28634.1|28664.1|28624.1|28674.1|28634.1|28662.9|28622.9|3
1588134600000|2020-04-29 04:30:00|28662.9|28622.9|28667.9|28627.9|28672.9|28632.9|28662.9|28622.9|1
1588134900000|2020-04-29 04:35:00|28664.1|28624.1|28668|28628|28674.1|28634.1|28664.1|28624.1|0
1588135200000|2020-04-29 04:40:00|28664.2|28624.2|28668|28628|28673|28633|28664.2|28624.2|0
1588135500000|2020-04-29 04:45:00|28664.2|28624.2|28668|28628|28668|28628|28664.2|28624.2|0
1588135800000|2020-04-29 04:50:00|28666.9|28626.9|28659.3|28619.3|28666.9|28626.9|28659.3|28619.3|0
1588136100000|2020-04-29 04:55:00|28658.1|28618.1|28670.5|28630.5|28670.5|28630.5|28658.1|28618.1|0
1588136400000|2020-04-29 05:00:00|28668.1|28628.1|28669.3|28629.3|28669.3|28629.3|28664.3|28624.3|0
1588136700000|2020-04-29 05:05:00|28669.4|28629.4|28669.4|28629.4|28674.4|28634.4|28664.4|28624.4|0
1588137000000|2020-04-29 05:10:00|28670.6|28630.6|28664.4|28624.4|28674.4|28634.4|28664.4|28624.4|0
1588137300000|2020-04-29 05:15:00|28669.4|28629.4|28674.5|28634.5|28674.5|28634.5|28668.2|28628.2|0
1588137900000|2020-04-29 05:25:00|28673.3|28633.3|28674.5|28634.5|28674.5|28634.5|28673.3|28633.3|0
1588138200000|2020-04-29 05:30:00|28674.6|28634.6|28674.6|28634.6|28674.6|28634.6|28674.6|28634.6|0
1588138500000|2020-04-29 05:35:00|28673.4|28633.4|28670.8|28630.8|28674.6|28634.6|28664.6|28624.6|0
1588138800000|2020-04-29 05:40:00|28669.6|28629.6|28665.8|28625.8|28670.8|28630.8|28665.8|28625.8|0
1588139100000|2020-04-29 05:45:00|28669.7|28629.7|28654.7|28614.7|28669.7|28629.7|28644.7|28604.7|3
1588139400000|2020-04-29 05:50:00|28650.9|28610.9|28645.9|28605.9|28650.9|28610.9|28645.9|28605.9|0
1588139700000|2020-04-29 05:55:00|28644.8|28604.8|28641|28601|28644.8|28604.8|28635.9|28595.9|0
1588140000000|2020-04-29 06:00:00|28644.8|28604.8|28644.8|28604.8|28649.8|28609.8|28636|28596|0
1588140300000|2020-04-29 06:05:00|28646|28606|28649.8|28609.8|28653.6|28613.6|28644.8|28604.8|0
1588140600000|2020-04-29 06:10:00|28653.7|28613.7|28639.9|28599.9|28653.7|28613.7|28639.9|28599.9|0
1588140900000|2020-04-29 06:15:00|28641.1|28601.1|28644.9|28604.9|28646.1|28606.1|28639.9|28599.9|0
1588141200000|2020-04-29 06:20:00|28646.1|28606.1|28645|28605|28649.9|28609.9|28636.1|28596.1|0
1588141500000|2020-04-29 06:25:00|28643.8|28603.8|28643.8|28603.8|28645|28605|28640|28600|1
1588141800000|2020-04-29 06:30:00|28646.2|28606.2|28657.4|28617.4|28658.6|28618.6|28646.2|28606.2|106
1588142100000|2020-04-29 06:35:00|28656.2|28616.2|28656.3|28616.3|28657.4|28617.4|28652.4|28612.4|0
1588142400000|2020-04-29 06:40:00|28654.8|28614.8|28659.6|28619.6|28659.6|28619.6|28652.2|28612.2|591
1588142700000|2020-04-29 06:45:00|28658.4|28618.4|28664.6|28624.6|28664.6|28624.6|28654.6|28614.6|2
1588143000000|2020-04-29 06:50:00|28662.2|28622.2|28663.5|28623.5|28664.6|28624.6|28662.2|28622.2|0
1588143300000|2020-04-29 06:55:00|28658.5|28618.5|28663.5|28623.5|28663.5|28623.5|28658.5|28618.5|1
1588143600000|2020-04-29 07:00:00|28658.5|28618.5|28673.5|28633.5|28673.5|28633.5|28653.5|28613.5|1
1588143900000|2020-04-29 07:05:00|28664.7|28624.7|28668.6|28628.6|28673.6|28633.6|28664.7|28624.7|0
1588144200000|2020-04-29 07:10:00|28669.8|28629.8|28683.6|28643.6|28683.6|28643.6|28663.6|28623.6|7
1588144500000|2020-04-29 07:15:00|28682.4|28642.4|28674.8|28634.8|28682.4|28642.4|28673.6|28633.6|0
1588144800000|2020-04-29 07:20:00|28678.7|28638.7|28674.9|28634.9|28683.7|28643.7|28673.7|28633.7|0
1588145100000|2020-04-29 07:25:00|28679.9|28639.9|28674.9|28634.9|28679.9|28639.9|28674.9|28634.9|0
1588145400000|2020-04-29 07:30:00|28676.1|28636.1|28674.9|28634.9|28679.9|28639.9|28674.9|28634.9|0
1588145700000|2020-04-29 07:35:00|28675|28635|28680|28640|28683.8|28643.8|28675|28635|0
1588146000000|2020-04-29 07:40:00|28683.8|28643.8|28688.8|28648.8|28693.8|28653.8|28680|28640|4
1588146300000|2020-04-29 07:45:00|28685|28645|28695|28655|28695|28655|28685|28645|0
1588146600000|2020-04-29 07:50:00|28695.1|28655.1|28685.1|28645.1|28695.1|28655.1|28683.9|28643.9|0
1588146900000|2020-04-29 07:55:00|28688.9|28648.9|28695.1|28655.1|28698.9|28658.9|28685.1|28645.1|0
1588147200000|2020-04-29 08:00:00|28693.9|28653.9|28689|28649|28695.1|28655.1|28685.1|28645.1|0
1588147500000|2020-04-29 08:05:00|28685.2|28645.2|28689|28649|28694|28654|28685.2|28645.2|0
1588147800000|2020-04-29 08:10:00|28685.2|28645.2|28694|28654|28694|28654|28684|28644|6
1588148100000|2020-04-29 08:15:00|28694.1|28654.1|28699.1|28659.1|28704.1|28664.1|28694.1|28654.1|6
1588148400000|2020-04-29 08:20:00|28694.1|28654.1|28684.1|28644.1|28695.3|28655.3|28684.1|28644.1|10
1588148700000|2020-04-29 08:25:00|28696.5|28656.5|28695.3|28655.3|28696.5|28656.5|28695.3|28655.3|14
1588149000000|2020-04-29 08:30:00|28696.5|28656.5|28695.4|28655.4|28696.5|28656.5|28695.3|28655.3|12
1588149300000|2020-04-29 08:35:00|28694.2|28654.2|28694.2|28654.2|28694.2|28654.2|28685.4|28645.4|7
1588149600000|2020-04-29 08:40:00|28704.2|28664.2|28704.3|28664.3|28705.4|28665.4|28695.4|28655.4|5
1588149900000|2020-04-29 08:45:00|28703.1|28663.1|28694.3|28654.3|28703.1|28663.1|28693.1|28653.1|36
1588150200000|2020-04-29 08:50:00|28689.3|28649.3|28689.3|28649.3|28694.3|28654.3|28685.5|28645.5|0
1588150500000|2020-04-29 08:55:00|28690.5|28650.5|28689.4|28649.4|28694.4|28654.4|28679.4|28639.4|34
1588150800000|2020-04-29 09:00:00|28690.5|28650.5|28684.4|28644.4|28694.4|28654.4|28684.4|28644.4|10
1588151100000|2020-04-29 09:05:00|28689.4|28649.4|28684.4|28644.4|28694.4|28654.4|28684.4|28644.4|8
1588151400000|2020-04-29 09:10:00|28694.4|28654.4|28685.6|28645.6|28694.4|28654.4|28684.5|28644.5|15
1588151700000|2020-04-29 09:15:00|28684.5|28644.5|28694.5|28654.5|28694.5|28654.5|28684.5|28644.5|0
1588152000000|2020-04-29 09:20:00|28685.7|28645.7|28684.5|28644.5|28689.5|28649.5|28684.5|28644.5|7
1588152300000|2020-04-29 09:25:00|28683.4|28643.4|28683.4|28643.4|28683.4|28643.4|28682.2|28642.2|3
1588152600000|2020-04-29 09:30:00|28682.2|28642.2|28683.4|28643.4|28688.4|28648.4|28682.2|28642.2|0
1588152900000|2020-04-29 09:35:00|28682.3|28642.3|28682.3|28642.3|28683.5|28643.5|28682.3|28642.3|0
1588153200000|2020-04-29 09:40:00|28692.3|28652.3|28692.3|28652.3|28692.3|28652.3|28692.3|28652.3|13
1588153500000|2020-04-29 09:45:00|28688.5|28648.5|28688.5|28648.5|28688.5|28648.5|28683.5|28643.5|0
1588153800000|2020-04-29 09:50:00|28688.6|28648.6|28692.4|28652.4|28692.4|28652.4|28683.6|28643.6|7
1588154100000|2020-04-29 09:55:00|28688.6|28648.6|28688.6|28648.6|28692.4|28652.4|28682.4|28642.4|0
1588154400000|2020-04-29 10:00:00|28692.4|28652.4|28678.7|28638.7|28692.5|28652.5|28674.8|28634.8|0
1588154700000|2020-04-29 10:05:00|28674.8|28634.8|28678.7|28638.7|28683.7|28643.7|28673.7|28633.7|0
1588155000000|2020-04-29 10:10:00|28674.9|28634.9|28674.9|28634.9|28682.5|28642.5|28674.9|28634.9|0
1588155300000|2020-04-29 10:15:00|28683.8|28643.8|28683.8|28643.8|28683.8|28643.8|28683.8|28643.8|2
1588155600000|2020-04-29 10:20:00|28684.9|28644.9|28682.6|28642.6|28692.6|28652.6|28682.6|28642.6|40
1588155900000|2020-04-29 10:25:00|28687.6|28647.6|28682.7|28642.7|28691.5|28651.5|28682.6|28642.6|0
1588156200000|2020-04-29 10:30:00|28683.8|28643.8|28686.5|28646.5|28691.5|28651.5|28682.7|28642.7|0
1588156500000|2020-04-29 10:35:00|28682.7|28642.7|28682.7|28642.7|28682.7|28642.7|28682.7|28642.7|0
1588156800000|2020-04-29 10:40:00|28683.9|28643.9|28687.8|28647.8|28687.8|28647.8|28682.7|28642.7|0
1588157100000|2020-04-29 10:45:00|28684|28644|28692.8|28652.8|28700.5|28660.5|28684|28644|0
1588157400000|2020-04-29 10:50:00|28696.7|28656.7|28706.7|28666.7|28706.7|28666.7|28692.8|28652.8|2016
1588157700000|2020-04-29 10:55:00|28702.9|28662.9|28706.7|28666.7|28710.5|28670.5|28702.9|28662.9|13
1588158000000|2020-04-29 11:00:00|28710.5|28670.5|28705.6|28665.6|28710.6|28670.6|28700.6|28660.6|103
1588158300000|2020-04-29 11:05:00|28701.8|28661.8|28696.8|28656.8|28705.6|28665.6|28691.8|28651.8|17
1588158600000|2020-04-29 11:10:00|28700.6|28660.6|28701.8|28661.8|28701.8|28661.8|28693|28653|84
1588158900000|2020-04-29 11:15:00|28696.8|28656.8|28701.9|28661.9|28701.9|28661.9|28691.8|28651.8|33
1588159200000|2020-04-29 11:20:00|28700.7|28660.7|28691.9|28651.9|28701.9|28661.9|28691.9|28651.9|33
1588159500000|2020-04-29 11:25:00|28695.7|28655.7|28700.8|28660.8|28701.9|28661.9|28690.7|28650.7|35
1588159800000|2020-04-29 11:30:00|28695.8|28655.8|28682|28642|28700.8|28660.8|28682|28642|34
1588160100000|2020-04-29 11:35:00|28690.8|28650.8|28682|28642|28710.8|28670.8|28682|28642|313
1588160400000|2020-04-29 11:40:00|28683.2|28643.2|28682|28642|28692|28652|28672|28632|281
1588160700000|2020-04-29 11:45:00|28682.1|28642.1|28687.1|28647.1|28690.9|28650.9|28673.2|28633.2|248
1588161000000|2020-04-29 11:50:00|28683.3|28643.3|28691|28651|28692.1|28652.1|28682.1|28642.1|133
1588161300000|2020-04-29 11:55:00|28687.1|28647.1|28682.2|28642.2|28691|28651|28682.1|28642.1|31
1588161600000|2020-04-29 12:00:00|28681|28641|28691|28651|28691|28651|28681|28641|76
1588161900000|2020-04-29 12:05:00|28682.2|28642.2|28682.2|28642.2|28682.2|28642.2|28681|28641|31
1588162200000|2020-04-29 12:10:00|28683.4|28643.4|28691.1|28651.1|28691.1|28651.1|28681.1|28641.1|66
1588162500000|2020-04-29 12:15:00|28682.3|28642.3|28712.3|28672.3|28712.3|28672.3|28682.3|28642.3|56
1588162800000|2020-04-29 12:20:00|28711.1|28671.1|28691.2|28651.2|28713.5|28673.5|28691.2|28651.2|35
1588163100000|2020-04-29 12:25:00|28683.5|28643.5|28681.2|28641.2|28691.2|28651.2|28681.2|28641.2|25
1588163400000|2020-04-29 12:30:00|28683.5|28643.5|28692.4|28652.4|28701.2|28661.2|28681.2|28641.2|62
1588163700000|2020-04-29 12:35:00|28702.4|28662.4|28685.1|28645.1|28711.3|28671.3|28680.1|28640.1|144
1588164000000|2020-04-29 12:40:00|28680.1|28640.1|28670.2|28630.2|28690.1|28650.1|28669|28629|322
1588167000000|2020-04-29 13:30:00|28692.8|28652.8|28591.7|28551.7|28712.8|28672.8|28579.4|28539.4|1907
1588167300000|2020-04-29 13:35:00|28582.9|28542.9|28532.9|28492.9|28592.9|28552.9|28532.9|28492.9|708
1588167600000|2020-04-29 13:40:00|28525.2|28485.2|28562.9|28522.9|28585.2|28545.2|28522.9|28482.9|999
1588167900000|2020-04-29 13:45:00|28561.8|28521.8|28553|28513|28571.8|28531.8|28551.8|28511.8|205
1588168200000|2020-04-29 13:50:00|28543|28503|28471.8|28431.8|28553|28513|28461.8|28421.8|974
1588168500000|2020-04-29 13:55:00|28468|28428|28449.6|28409.6|28470.7|28430.7|28449.5|28409.5|568
1588168800000|2020-04-29 14:00:00|28459.6|28419.6|28437.3|28397.3|28459.6|28419.6|28427.3|28387.3|448
1588169100000|2020-04-29 14:05:00|28429.6|28389.6|28427.3|28387.3|28438.5|28398.5|28427.3|28387.3|290
1588169400000|2020-04-29 14:10:00|28437.3|28397.3|28472|28432|28483.1|28443.1|28429.6|28389.6|1267
1588169700000|2020-04-29 14:15:00|28468.1|28428.1|28500.9|28460.9|28509.7|28469.7|28462|28422|794
1588170000000|2020-04-29 14:20:00|28490.9|28450.9|28515.9|28475.9|28529.7|28489.7|28490.9|28450.9|503
1588170300000|2020-04-29 14:25:00|28512.1|28472.1|28528.6|28488.6|28538.6|28498.6|28498.6|28458.6|832
1588170600000|2020-04-29 14:30:00|28538.6|28498.6|28559.8|28519.8|28569.8|28529.8|28519.8|28479.8|721
1588170900000|2020-04-29 14:35:00|28554.8|28514.8|28533.3|28493.3|28559.8|28519.8|28519.8|28479.8|643
1588171200000|2020-04-29 14:40:00|28532.2|28492.2|28563.4|28523.4|28563.4|28523.4|28524.5|28484.5|414
1588171500000|2020-04-29 14:45:00|28573.4|28533.4|28622.2|28582.2|28622.2|28582.2|28573.4|28533.4|558
1588171800000|2020-04-29 14:50:00|28622.3|28582.3|28584.6|28544.6|28622.3|28582.3|28583.4|28543.4|468
1588172100000|2020-04-29 14:55:00|28583.4|28543.4|28573.5|28533.5|28584.6|28544.6|28544.6|28504.6|406
1588172400000|2020-04-29 15:00:00|28563.5|28523.5|28563.5|28523.5|28583.5|28543.5|28544.6|28504.6|452
1588172700000|2020-04-29 15:05:00|28572.4|28532.4|28560.1|28520.1|28572.4|28532.4|28530.1|28490.1|553
1588173000000|2020-04-29 15:10:00|28551.2|28511.2|28541.3|28501.3|28551.2|28511.2|28521.3|28481.3|235
1588173300000|2020-04-29 15:15:00|28540.1|28500.1|28571.3|28531.3|28580.2|28540.2|28531.3|28491.3|794
1588173600000|2020-04-29 15:20:00|28570.2|28530.2|28591.4|28551.4|28591.4|28551.4|28550.2|28510.2|483
1588173900000|2020-04-29 15:25:00|28599|28559|28641.4|28601.4|28652.5|28612.5|28572.5|28532.5|984
1588174200000|2020-04-29 15:30:00|28631.4|28591.4|28690.3|28650.3|28690.3|28650.3|28621.4|28581.4|570
1588174500000|2020-04-29 15:35:00|28694.1|28654.1|28741.5|28701.5|28760.3|28720.3|28690.3|28650.3|681
1588174800000|2020-04-29 15:40:00|28750.3|28710.3|28721.5|28681.5|28758|28718|28711.5|28671.5|425
1588175100000|2020-04-29 15:45:00|28712.7|28672.7|28695.4|28655.4|28721.5|28681.5|28685.4|28645.4|650
1588175400000|2020-04-29 15:50:00|28694.2|28654.2|28679.3|28639.3|28694.2|28654.2|28658.1|28618.1|197
1588175700000|2020-04-29 15:55:00|28684.3|28644.3|28688.2|28648.2|28689.3|28649.3|28669.3|28629.3|401
1588176000000|2020-04-29 16:00:00|28680.5|28640.5|28649.3|28609.3|28688.2|28648.2|28639.3|28599.3|197
1588176300000|2020-04-29 16:05:00|28639.3|28599.3|28649.4|28609.4|28658.2|28618.2|28638.2|28598.2|131
1588176600000|2020-04-29 16:10:00|28648.2|28608.2|28649.4|28609.4|28670.5|28630.5|28648.2|28608.2|126
1588176900000|2020-04-29 16:15:00|28639.4|28599.4|28614.5|28574.5|28648.3|28608.3|28609.4|28569.4|204
1588177200000|2020-04-29 16:20:00|28619.5|28579.5|28610.6|28570.6|28619.5|28579.5|28590.6|28550.6|206
1588177500000|2020-04-29 16:25:00|28599.5|28559.5|28603|28563|28613|28573|28591.8|28551.8|613
1588177800000|2020-04-29 16:30:00|28599.1|28559.1|28604.2|28564.2|28613|28573|28596.8|28556.8|262
1588178100000|2020-04-29 16:35:00|28613|28573|28605.4|28565.4|28613.1|28573.1|28598|28558|170
1588178400000|2020-04-29 16:40:00|28609.2|28569.2|28628.9|28588.9|28628.9|28588.9|28605.4|28565.4|392
1588178700000|2020-04-29 16:45:00|28620|28580|28650|28610|28650|28610|28618.9|28578.9|285
1588179000000|2020-04-29 16:50:00|28646.2|28606.2|28652.4|28612.4|28660|28620|28641.2|28601.2|355
1588179300000|2020-04-29 16:55:00|28651.2|28611.2|28687.4|28647.4|28687.4|28647.4|28641.2|28601.2|247
1588179600000|2020-04-29 17:00:00|28686.3|28646.3|28682.4|28642.4|28700.1|28660.1|28681.3|28641.3|195
1588179900000|2020-04-29 17:05:00|28686.3|28646.3|28697.5|28657.5|28704.8|28664.8|28686.3|28646.3|346
1588180200000|2020-04-29 17:10:00|28696.3|28656.3|28741.4|28701.4|28741.4|28701.4|28692.5|28652.5|280
1588180500000|2020-04-29 17:15:00|28737.5|28697.5|28741.4|28701.4|28741.4|28701.4|28720.2|28680.2|175
1588180800000|2020-04-29 17:20:00|28751.4|28711.4|28856.4|28816.4|28889.1|28849.1|28750.3|28710.3|609
1588181100000|2020-04-29 17:25:00|28860.3|28820.3|28796.9|28756.9|28860.3|28820.3|28795.7|28755.7|665
1588181400000|2020-04-29 17:30:00|28795.7|28755.7|28820.8|28780.8|28826.9|28786.9|28783.4|28743.4|552
1588181700000|2020-04-29 17:35:00|28821.9|28781.9|28798.1|28758.1|28821.9|28781.9|28796.9|28756.9|571
1588182000000|2020-04-29 17:40:00|28799.2|28759.2|28803.1|28763.1|28858.1|28818.1|28799.2|28759.2|528
1588182300000|2020-04-29 17:45:00|28807|28767|28798.2|28758.2|28813.1|28773.1|28777|28737|462
1588182600000|2020-04-29 17:50:00|28805.9|28765.9|28789.4|28749.4|28820.5|28780.5|28779.3|28739.3|623
1588182900000|2020-04-29 17:55:00|28795.5|28755.5|28784|28744|28802.8|28762.8|28779.4|28739.4|999
1588183200000|2020-04-29 18:00:00|28794|28754|28844|28804|28854|28814|28784|28744|500
1588183500000|2020-04-29 18:05:00|28854|28814|28846.3|28806.3|28877.4|28837.4|28816.3|28776.3|761
1588183800000|2020-04-29 18:10:00|28842.5|28802.5|28732.4|28692.4|28885.5|28845.5|28722.4|28682.4|2058
1588184100000|2020-04-29 18:15:00|28742.4|28702.4|28682.9|28642.9|28752.4|28712.4|28677.9|28637.9|1473
1588204800000|2020-04-30 00:00:00|28787.9|28747.9|28791.8|28751.8|28807.9|28767.9|28771.7|28731.7|219
1588205100000|2020-04-30 00:05:00|28790.6|28750.6|28792.9|28752.9|28795.6|28755.6|28786.8|28746.8|30
1588205400000|2020-04-30 00:10:00|28791.8|28751.8|28777.9|28737.9|28791.8|28751.8|28771.8|28731.8|28
1588205700000|2020-04-30 00:15:00|28787.9|28747.9|28781.8|28741.8|28790.2|28750.2|28771.8|28731.8|45
1588206000000|2020-04-30 00:20:00|28779.6|28739.6|28781.9|28741.9|28791.9|28751.9|28775.7|28735.7|12
1588206300000|2020-04-30 00:25:00|28779.6|28739.6|28787.4|28747.4|28787.4|28747.4|28779.6|28739.6|11
1588206600000|2020-04-30 00:30:00|28791.3|28751.3|28789.7|28749.7|28797.4|28757.4|28782.4|28742.4|45
1588206900000|2020-04-30 00:35:00|28793.6|28753.6|28789.7|28749.7|28794.7|28754.7|28784.7|28744.7|28
1588207200000|2020-04-30 00:40:00|28788.6|28748.6|28793.6|28753.6|28794.7|28754.7|28788.6|28748.6|13
1588207500000|2020-04-30 00:45:00|28792.5|28752.5|28803.7|28763.7|28803.7|28763.7|28788.6|28748.6|16
1588207800000|2020-04-30 00:50:00|28802.6|28762.6|28803.7|28763.7|28803.7|28763.7|28798.7|28758.7|18
1588208100000|2020-04-30 00:55:00|28798.7|28758.7|28808.7|28768.7|28808.7|28768.7|28793.7|28753.7|12
1588208400000|2020-04-30 01:00:00|28803.7|28763.7|28804.9|28764.9|28804.9|28764.9|28793.7|28753.7|6
1588208700000|2020-04-30 01:05:00|28814.9|28774.9|28813.8|28773.8|28824.9|28784.9|28813.8|28773.8|30
1588209000000|2020-04-30 01:10:00|28814.9|28774.9|28833.8|28793.8|28833.8|28793.8|28813.8|28773.8|18
1588209300000|2020-04-30 01:15:00|28828.8|28788.8|28828.8|28788.8|28828.8|28788.8|28828.8|28788.8|3
1588209600000|2020-04-30 01:20:00|28830|28790|28832.2|28792.2|28840|28800|28830|28790|56
1588209900000|2020-04-30 01:25:00|28833.4|28793.4|28842.3|28802.3|28847.3|28807.3|28833.4|28793.4|52
1588210200000|2020-04-30 01:30:00|28841.1|28801.1|28839.5|28799.5|28842.3|28802.3|28837.3|28797.3|56
1588210500000|2020-04-30 01:35:00|28839.6|28799.6|28839.6|28799.6|28849.6|28809.6|28839.6|28799.6|13
1588210800000|2020-04-30 01:40:00|28835.7|28795.7|28834.6|28794.6|28835.7|28795.7|28829.6|28789.6|5
1588211100000|2020-04-30 01:45:00|28835.7|28795.7|28834.6|28794.6|28835.7|28795.7|28830.7|28790.7|0
1588211400000|2020-04-30 01:50:00|28835.7|28795.7|28839.6|28799.6|28839.6|28799.6|28829.6|28789.6|1
1588211700000|2020-04-30 01:55:00|28839.7|28799.7|28849.7|28809.7|28849.7|28809.7|28839.7|28799.7|36
1588212000000|2020-04-30 02:00:00|28839.7|28799.7|28824.7|28784.7|28839.7|28799.7|28819.7|28779.7|35
1588212300000|2020-04-30 02:05:00|28829.7|28789.7|28829.7|28789.7|28834.7|28794.7|28828.6|28788.6|3
1588212600000|2020-04-30 02:10:00|28832|28792|28834.8|28794.8|28839.8|28799.8|28832|28792|27
1588212900000|2020-04-30 02:15:00|28839.8|28799.8|28854.8|28814.8|28859.8|28819.8|28839.8|28799.8|22
1588213200000|2020-04-30 02:20:00|28858.7|28818.7|28849.8|28809.8|28859.8|28819.8|28849.8|28809.8|6
1588213500000|2020-04-30 02:25:00|28848.7|28808.7|28839.8|28799.8|28848.7|28808.7|28839.8|28799.8|4
1588213800000|2020-04-30 02:30:00|28829.8|28789.8|28834.9|28794.9|28839.9|28799.9|28829.8|28789.8|13
1588214100000|2020-04-30 02:35:00|28831|28791|28834.9|28794.9|28839.9|28799.9|28824.9|28784.9|8
1588214400000|2020-04-30 02:40:00|28838.8|28798.8|28819.9|28779.9|28839.9|28799.9|28819.9|28779.9|6
1588214700000|2020-04-30 02:45:00|28820|28780|28820|28780|28830|28790|28820|28780|9
1588215000000|2020-04-30 02:50:00|28810|28770|28805|28765|28810|28770|28800|28760|9
1588215300000|2020-04-30 02:55:00|28801.1|28761.1|28810|28770|28810|28770|28800|28760|3
1588215600000|2020-04-30 03:00:00|28808.9|28768.9|28810.1|28770.1|28810.1|28770.1|28795|28755|20
1588215900000|2020-04-30 03:05:00|28815.1|28775.1|28811.2|28771.2|28815.1|28775.1|28811.2|28771.2|2
1588216200000|2020-04-30 03:10:00|28815.1|28775.1|28820.1|28780.1|28820.1|28780.1|28811.2|28771.2|7
1588216500000|2020-04-30 03:15:00|28821.2|28781.2|28830.1|28790.1|28835.1|28795.1|28821.2|28781.2|16
1588216800000|2020-04-30 03:20:00|28830.2|28790.2|28830.2|28790.2|28835.2|28795.2|28830.2|28790.2|0
1588217100000|2020-04-30 03:25:00|28826.3|28786.3|28826.3|28786.3|28826.3|28786.3|28826.3|28786.3|1
1588217400000|2020-04-30 03:30:00|28822.4|28782.4|28815.2|28775.2|28826.3|28786.3|28810.2|28770.2|3
1588217700000|2020-04-30 03:35:00|28815.3|28775.3|28820.3|28780.3|28820.3|28780.3|28815.3|28775.3|0
1588218000000|2020-04-30 03:40:00|28819.1|28779.1|28820.3|28780.3|28820.3|28780.3|28815.3|28775.3|2
1588218300000|2020-04-30 03:45:00|||||||||1
1588218600000|2020-04-30 03:50:00|28812.6|28772.6|28810.3|28770.3|28812.6|28772.6|28810.3|28770.3|5
1588218900000|2020-04-30 03:55:00|28814.2|28774.2|28815.4|28775.4|28820.4|28780.4|28810.3|28770.3|2
1588219200000|2020-04-30 04:00:00|28819.3|28779.3|28815.4|28775.4|28820.4|28780.4|28815.4|28775.4|5
1588219500000|2020-04-30 04:05:00|28811.5|28771.5|28810.4|28770.4|28815.4|28775.4|28810.4|28770.4|0
1588219800000|2020-04-30 04:10:00|28814.3|28774.3|28815.5|28775.5|28820.4|28780.4|28811.5|28771.5|0
1588220100000|2020-04-30 04:15:00|28816.6|28776.6|28815.5|28775.5|28820.5|28780.5|28815.5|28775.5|0
1588220400000|2020-04-30 04:20:00|28811.6|28771.6|28815.5|28775.5|28815.5|28775.5|28810.5|28770.5|0
1588220700000|2020-04-30 04:25:00|||||||||2
1588221000000|2020-04-30 04:30:00|28811.7|28771.7|28810.6|28770.6|28820.6|28780.6|28810.5|28770.5|4
1588221300000|2020-04-30 04:35:00|28811.7|28771.7|28820.6|28780.6|28820.6|28780.6|28811.7|28771.7|0
1588221600000|2020-04-30 04:40:00|||||||||3
1588221900000|2020-04-30 04:45:00|28819.5|28779.5|28820.7|28780.7|28820.7|28780.7|28815.6|28775.6|0
1588222200000|2020-04-30 04:50:00|||||||||3
1588222500000|2020-04-30 04:55:00|28821.8|28781.8|28820.7|28780.7|28830.7|28790.7|28820.7|28780.7|2
1588222800000|2020-04-30 05:00:00|28824.6|28784.6|28820.7|28780.7|28825.7|28785.7|28820.7|28780.7|3
1588223100000|2020-04-30 05:05:00|28815.7|28775.7|28820.8|28780.8|28825.8|28785.8|28815.7|28775.7|0
1588223400000|2020-04-30 05:10:00|28819.7|28779.7|28800.8|28760.8|28819.7|28779.7|28800.8|28760.8|3
1588223700000|2020-04-30 05:15:00|||||||||22
1588224000000|2020-04-30 05:20:00|28800.9|28760.9|28810.9|28770.9|28810.9|28770.9|28800.9|28760.9|6
1588224300000|2020-04-30 05:25:00|28809.8|28769.8|28810.9|28770.9|28810.9|28770.9|28809.8|28769.8|1
1588224600000|2020-04-30 05:30:00|28820.9|28780.9|28820.9|28780.9|28820.9|28780.9|28820.9|28780.9|3
1588224900000|2020-04-30 05:35:00|28810.9|28770.9|28810.9|28770.9|28815.9|28775.9|28810.9|28770.9|3
1588225200000|2020-04-30 05:40:00|28811|28771|28821|28781|28821|28781|28811|28771|2
1588225500000|2020-04-30 05:45:00|28816|28776|28816|28776|28821|28781|28812.1|28772.1|3
1588225800000|2020-04-30 05:50:00|28812.1|28772.1|28816|28776|28821|28781|28811|28771|7
1588226100000|2020-04-30 05:55:00|28817.1|28777.1|28821.1|28781.1|28821.1|28781.1|28816.1|28776.1|2
1588226400000|2020-04-30 06:00:00|28825|28785|28826.1|28786.1|28831.1|28791.1|28821.1|28781.1|6
1588226700000|2020-04-30 06:05:00|28822.2|28782.2|28826.1|28786.1|28831.1|28791.1|28821.1|28781.1|7
1588227000000|2020-04-30 06:10:00|28830|28790|28831.1|28791.1|28841.1|28801.1|28821.1|28781.1|23
1588227300000|2020-04-30 06:15:00|28831.2|28791.2|28836.2|28796.2|28841.2|28801.2|28831.2|28791.2|1
1588227600000|2020-04-30 06:20:00|28835.1|28795.1|28836.2|28796.2|28836.2|28796.2|28831.2|28791.2|1
1588227900000|2020-04-30 06:25:00|28832.3|28792.3|28826.2|28786.2|28836.2|28796.2|28821.2|28781.2|2
1588228200000|2020-04-30 06:30:00|28831.2|28791.2|28826.3|28786.3|28831.2|28791.2|28821.3|28781.3|5
1588228500000|2020-04-30 06:35:00|28821.3|28781.3|28826.3|28786.3|28831.3|28791.3|28821.3|28781.3|13
1588228800000|2020-04-30 06:40:00|||||||||4
1588229100000|2020-04-30 06:45:00|28830.2|28790.2|28821.3|28781.3|28831.3|28791.3|28821.3|28781.3|15
1588229400000|2020-04-30 06:50:00|28821.4|28781.4|28831.4|28791.4|28831.4|28791.4|28821.4|28781.4|5
1588229700000|2020-04-30 06:55:00|28826.4|28786.4|28831.4|28791.4|28831.4|28791.4|28821.4|28781.4|6
1588230000000|2020-04-30 07:00:00|28826.4|28786.4|28823.6|28783.6|28831.4|28791.4|28821.4|28781.4|92
1588230300000|2020-04-30 07:05:00|28823.7|28783.7|28833.7|28793.7|28833.7|28793.7|28823.7|28783.7|17
1588230600000|2020-04-30 07:10:00|28825.9|28785.9|28823.7|28783.7|28833.7|28793.7|28823.7|28783.7|25
1588230900000|2020-04-30 07:15:00|28813.7|28773.7|28813.7|28773.7|28813.7|28773.7|28813.7|28773.7|18
1588231200000|2020-04-30 07:20:00|28805.9|28765.9|28783.8|28743.8|28805.9|28765.9|28783.7|28743.7|38
1588231500000|2020-04-30 07:25:00|28782.7|28742.7|28773.8|28733.8|28782.7|28742.7|28763.8|28723.8|53
1588231800000|2020-04-30 07:30:00|28769.9|28729.9|28783.8|28743.8|28783.8|28743.8|28767.7|28727.7|17
1588232100000|2020-04-30 07:35:00|28781.6|28741.6|28778.8|28738.8|28783.8|28743.8|28773.8|28733.8|2
1588232400000|2020-04-30 07:40:00|28783.8|28743.8|28793.9|28753.9|28793.9|28753.9|28773.9|28733.9|11
1588232700000|2020-04-30 07:45:00|28803.9|28763.9|28788.9|28748.9|28803.9|28763.9|28788.9|28748.9|24
1588233000000|2020-04-30 07:50:00|28798.9|28758.9|28793.9|28753.9|28798.9|28758.9|28793.9|28753.9|12
1588233300000|2020-04-30 07:55:00|28783.9|28743.9|28799|28759|28799|28759|28783.9|28743.9|12
1588233600000|2020-04-30 08:00:00|28797.9|28757.9|28814|28774|28814|28774|28794|28754|11
1588233900000|2020-04-30 08:05:00|28825.7|28785.7|28814|28774|28825.7|28785.7|28814|28774|40
1588234200000|2020-04-30 08:10:00|28809|28769|28824|28784|28824|28784|28809|28769|11
1588234500000|2020-04-30 08:15:00|28824.1|28784.1|28824.1|28784.1|28824.1|28784.1|28824.1|28784.1|2
1588234800000|2020-04-30 08:20:00|28834.1|28794.1|28839.1|28799.1|28854.1|28814.1|28834.1|28794.1|36
1588235100000|2020-04-30 08:25:00|28843|28803|28839.1|28799.1|28844.1|28804.1|28839.1|28799.1|1
1588235400000|2020-04-30 08:30:00|28835.2|28795.2|28844.1|28804.1|28854.1|28814.1|28834.1|28794.1|10
1588235700000|2020-04-30 08:35:00|28844.2|28804.2|28854.2|28814.2|28864.2|28824.2|28844.2|28804.2|95
1588236000000|2020-04-30 08:40:00|28856.4|28816.4|28884.2|28844.2|28884.2|28844.2|28854.2|28814.2|96
1588236300000|2020-04-30 08:45:00|28894.2|28854.2|28869.2|28829.2|28894.2|28854.2|28869.2|28829.2|56
1588236600000|2020-04-30 08:50:00|28869.3|28829.3|28854.3|28814.3|28869.3|28829.3|28854.3|28814.3|6
1588236900000|2020-04-30 08:55:00|28859.3|28819.3|28864.3|28824.3|28864.3|28824.3|28859.3|28819.3|9
1588237200000|2020-04-30 09:00:00|28859.3|28819.3|28834.3|28794.3|28864.3|28824.3|28834.3|28794.3|31
1588237500000|2020-04-30 09:05:00|28842.1|28802.1|28839.3|28799.3|28844.3|28804.3|28834.3|28794.3|19
1588237800000|2020-04-30 09:10:00|28844.3|28804.3|28834.4|28794.4|28849.4|28809.4|28824.4|28784.4|44
1588238100000|2020-04-30 09:15:00|28839.4|28799.4|28839.4|28799.4|28844.4|28804.4|28834.4|28794.4|14
1588238400000|2020-04-30 09:20:00|28843.3|28803.3|28824.4|28784.4|28844.4|28804.4|28824.4|28784.4|75
1588238700000|2020-04-30 09:25:00|28825.5|28785.5|28824.5|28784.5|28834.5|28794.5|28824.4|28784.4|37
1588239000000|2020-04-30 09:30:00|28832.3|28792.3|28844.5|28804.5|28853.4|28813.4|28832.3|28792.3|23
1588239300000|2020-04-30 09:35:00|28853.4|28813.4|28854.5|28814.5|28854.5|28814.5|28844.5|28804.5|34
1588239600000|2020-04-30 09:40:00|28853.4|28813.4|28849.5|28809.5|28853.4|28813.4|28844.5|28804.5|12
1588239900000|2020-04-30 09:45:00|28849.6|28809.6|28844.6|28804.6|28849.6|28809.6|28844.6|28804.6|5
1588240200000|2020-04-30 09:50:00|28839.6|28799.6|28844.6|28804.6|28844.6|28804.6|28834.6|28794.6|10
1588240500000|2020-04-30 09:55:00|28845.7|28805.7|28839.6|28799.6|28854.6|28814.6|28839.6|28799.6|16
1588240800000|2020-04-30 10:00:00|28843.5|28803.5|28844.7|28804.7|28849.7|28809.7|28839.6|28799.6|11
1588241100000|2020-04-30 10:05:00|28849.7|28809.7|28849.7|28809.7|28854.7|28814.7|28844.7|28804.7|12
1588241400000|2020-04-30 10:10:00|28850.8|28810.8|28874.7|28834.7|28874.7|28834.7|28850.8|28810.8|57
1588241700000|2020-04-30 10:15:00|28878.6|28838.6|28869.7|28829.7|28879.7|28839.7|28869.7|28829.7|12
1588242000000|2020-04-30 10:20:00|28869.8|28829.8|28864.8|28824.8|28869.8|28829.8|28854.8|28814.8|49
1588242300000|2020-04-30 10:25:00|28874.8|28834.8|28869.8|28829.8|28874.8|28834.8|28869.8|28829.8|21
1588242600000|2020-04-30 10:30:00|28864.8|28824.8|28874.8|28834.8|28874.8|28834.8|28864.8|28824.8|10
1588242900000|2020-04-30 10:35:00|28884.8|28844.8|28884.9|28844.9|28894.9|28854.9|28874.8|28834.8|48
1588243200000|2020-04-30 10:40:00|28892.7|28852.7|28884.9|28844.9|28894.9|28854.9|28884.9|28844.9|27
1588243500000|2020-04-30 10:45:00|28874.9|28834.9|28874.9|28834.9|28884.9|28844.9|28874.9|28834.9|22
1588243800000|2020-04-30 10:50:00|28883.8|28843.8|28879.9|28839.9|28883.8|28843.8|28874.9|28834.9|8
1588244100000|2020-04-30 10:55:00|28874.9|28834.9|28880|28840|28885|28845|28870|28830|17
1588244400000|2020-04-30 11:00:00|28885|28845|28880|28840|28885|28845|28880|28840|9
1588244700000|2020-04-30 11:05:00|28878.9|28838.9|28875|28835|28878.9|28838.9|28875|28835|19
1588245000000|2020-04-30 11:10:00|28885|28845|28885.1|28845.1|28885.1|28845.1|28880|28840|16
1588245300000|2020-04-30 11:15:00|28895.1|28855.1|28895.1|28855.1|28895.1|28855.1|28885.1|28845.1|29
1588245600000|2020-04-30 11:20:00|28892.9|28852.9|28875.1|28835.1|28892.9|28852.9|28875.1|28835.1|16
1588245900000|2020-04-30 11:25:00|||||||||2
1588246200000|2020-04-30 11:30:00|28875.2|28835.2|28881.7|28841.7|28881.7|28841.7|28875.2|28835.2|234
1588246500000|2020-04-30 11:35:00|28891.7|28851.7|28886.7|28846.7|28891.7|28851.7|28881.7|28841.7|78
1588246800000|2020-04-30 11:40:00|28881.7|28841.7|28893.9|28853.9|28895|28855|28881.7|28841.7|171
1588247100000|2020-04-30 11:45:00|28895|28855|28883.9|28843.9|28895|28855|28883.9|28843.9|54
1588247400000|2020-04-30 11:50:00|28881.8|28841.8|28890.7|28850.7|28891.8|28851.8|28880.7|28840.7|56
1588247700000|2020-04-30 11:55:00|28898.6|28858.6|28900.7|28860.7|28900.7|28860.7|28895.7|28855.7|128
1588248000000|2020-04-30 12:00:00|28899.7|28859.7|28870.8|28830.8|28900.7|28860.7|28870.8|28830.8|125
1588248300000|2020-04-30 12:05:00|28880.8|28840.8|28870.8|28830.8|28880.8|28840.8|28870.8|28830.8|57
1588248600000|2020-04-30 12:10:00|28860.8|28820.8|28852.6|28812.6|28860.8|28820.8|28852.5|28812.5|88
1588248900000|2020-04-30 12:15:00|28851.5|28811.5|28863.7|28823.7|28868.7|28828.7|28847.6|28807.6|52
1588249200000|2020-04-30 12:20:00|28859.8|28819.8|28848.7|28808.7|28867.6|28827.6|28848.7|28808.7|73
1588249500000|2020-04-30 12:25:00|28852.6|28812.6|28868.7|28828.7|28878.7|28838.7|28852.6|28812.6|49
1588249800000|2020-04-30 12:30:00|28864.8|28824.8|28878.8|28838.8|28896.6|28856.6|28858.7|28818.7|54
1588250100000|2020-04-30 12:35:00|28883.8|28843.8|28886.6|28846.6|28893.8|28853.8|28877.7|28837.7|56
1588250400000|2020-04-30 12:40:00|28888.8|28848.8|28885.6|28845.6|28906.6|28866.6|28876.6|28836.6|256
1588253400000|2020-04-30 13:30:00|28848|28808|28733|28693|28848|28808|28678|28638|1670
1588253700000|2020-04-30 13:35:00|28738|28698|28765.9|28725.9|28775.9|28735.9|28718|28678|1044
1588254000000|2020-04-30 13:40:00|28764.8|28724.8|28811.6|28771.6|28832.7|28792.7|28753.7|28713.7|1247
1588254300000|2020-04-30 13:45:00|28801.6|28761.6|28821.5|28781.5|28830.5|28790.5|28774|28734|614
1588254600000|2020-04-30 13:50:00|28825.4|28785.4|28934.1|28894.1|28983|28943|28820.4|28780.4|802
1588254900000|2020-04-30 13:55:00|28931.9|28891.9|28863|28823|28934.1|28894.1|28855.2|28815.2|702
1588255200000|2020-04-30 14:00:00|28858|28818|28975.2|28935.2|28985.2|28945.2|28843|28803|1123
1588255500000|2020-04-30 14:05:00|28979.1|28939.1|29132|29092|29132|29092|28975.2|28935.2|858
1588255800000|2020-04-30 14:10:00|29137|29097|29172.4|29132.4|29246.4|29206.4|29137|29097|1069
1588256100000|2020-04-30 14:15:00|29167.4|29127.4|29185.3|29145.3|29216.4|29176.4|29111.4|29071.4|623
1588256400000|2020-04-30 14:20:00|29176.4|29136.4|29187.5|29147.5|29234.3|29194.3|29156.4|29116.4|341
1588256700000|2020-04-30 14:25:00|29188.6|29148.6|29207.5|29167.5|29247.5|29207.5|29139.7|29099.7|1107
1588257000000|2020-04-30 14:30:00|29217.5|29177.5|29202.6|29162.6|29225.4|29185.4|29176.5|29136.5|349
1588257300000|2020-04-30 14:35:00|29206.5|29166.5|29236.9|29196.9|29249.8|29209.8|29197.6|29157.6|284
1588257600000|2020-04-30 14:40:00|29238|29198|29160.9|29120.9|29241.9|29201.9|29149.8|29109.8|1059
1588257900000|2020-04-30 14:45:00|29156.9|29116.9|29159.8|29119.8|29169.8|29129.8|29129.8|29089.8|637
1588258200000|2020-04-30 14:50:00|29154.8|29114.8|29182|29142|29202|29162|29139.8|29099.8|675
1588258500000|2020-04-30 14:55:00|29187|29147|29202|29162|29212|29172|29177|29137|349
1588258800000|2020-04-30 15:00:00|29192|29152|29267.8|29227.8|29276.7|29236.7|29192|29152|494
1588259100000|2020-04-30 15:05:00|29271.7|29231.7|29274.2|29234.2|29288.8|29248.8|29252.8|29212.8|359
1588259400000|2020-04-30 15:10:00|29273.2|29233.2|29275.3|29235.3|29280.3|29240.3|29235.3|29195.3|482
1588259700000|2020-04-30 15:15:00|29265.3|29225.3|29250.4|29210.4|29286.4|29246.4|29245.4|29205.4|618
1588260000000|2020-04-30 15:20:00|29255.4|29215.4|29315.4|29275.4|29355.4|29315.4|29245.4|29205.4|559
1588260300000|2020-04-30 15:25:00|29313.2|29273.2|29267.2|29227.2|29325.4|29285.4|29262.2|29222.2|443
1588260600000|2020-04-30 15:30:00|29266.1|29226.1|29302.2|29262.2|29342.2|29302.2|29262.2|29222.2|1079
1588260900000|2020-04-30 15:35:00|29303.3|29263.3|29332.3|29292.3|29382.2|29342.2|29303.3|29263.3|715
1588261200000|2020-04-30 15:40:00|29335.5|29295.5|29356.6|29316.6|29366.6|29326.6|29325.5|29285.5|1071
1588261500000|2020-04-30 15:45:00|29352.7|29312.7|29374.5|29334.5|29384.5|29344.5|29346.6|29306.6|713
1588261800000|2020-04-30 15:50:00|29382.3|29342.3|29371.6|29331.6|29396.6|29356.6|29365.6|29325.6|468
1588262100000|2020-04-30 15:55:00|29370.6|29330.6|29384.5|29344.5|29394.5|29354.5|29356.6|29316.6|318
1588262400000|2020-04-30 16:00:00|29382.4|29342.4|29356.7|29316.7|29394.5|29354.5|29344.5|29304.5|523
1588262700000|2020-04-30 16:05:00|29354.6|29314.6|29364.6|29324.6|29364.6|29324.6|29324.6|29284.6|952
1588263000000|2020-04-30 16:10:00|29356.7|29316.7|29314.6|29274.6|29356.7|29316.7|29304.6|29264.6|854
1588263300000|2020-04-30 16:15:00|29304.6|29264.6|29364.6|29324.6|29384.6|29344.6|29304.6|29264.6|267
1588263600000|2020-04-30 16:20:00|29362.5|29322.5|29323.6|29283.6|29362.5|29322.5|29312.5|29272.5|506
1588263900000|2020-04-30 16:25:00|29322.5|29282.5|29352.6|29312.6|29352.6|29312.6|29303.6|29263.6|720
1588264200000|2020-04-30 16:30:00|29342.6|29302.6|29372.6|29332.6|29372.6|29332.6|29342.6|29302.6|193
1588264500000|2020-04-30 16:35:00|29376.5|29336.5|29390.5|29350.5|29400.5|29360.5|29371.5|29331.5|215
1588264800000|2020-04-30 16:40:00|29388.3|29348.3|29345.5|29305.5|29390.5|29350.5|29315.5|29275.5|609
1588265100000|2020-04-30 16:45:00|29341.6|29301.6|29340.5|29300.5|29360.5|29320.5|29320.5|29280.5|292
1588265400000|2020-04-30 16:50:00|29350.5|29310.5|29340.6|29300.6|29370.5|29330.5|29310.6|29270.6|706
1588265700000|2020-04-30 16:55:00|29335.6|29295.6|29350.6|29310.6|29370.6|29330.6|29325.6|29285.6|380
1588266000000|2020-04-30 17:00:00|29352.7|29312.7|29340.6|29300.6|29360.6|29320.6|29330.6|29290.6|354
1588266300000|2020-04-30 17:05:00|29350.6|29310.6|29340.7|29300.7|29360.6|29320.6|29340.6|29300.6|356
1588266600000|2020-04-30 17:10:00|29350.7|29310.7|29340.7|29300.7|29360.7|29320.7|29340.7|29300.7|209
1588266900000|2020-04-30 17:15:00|29350.7|29310.7|29330.7|29290.7|29350.7|29310.7|29320.7|29280.7|279
1588267200000|2020-04-30 17:20:00|29338.6|29298.6|29240.7|29200.7|29338.6|29298.6|29238.6|29198.6|430
1588267500000|2020-04-30 17:25:00|29250.7|29210.7|29240.8|29200.8|29260.8|29220.8|29236.8|29196.8|439
1588267800000|2020-04-30 17:30:00|29230.8|29190.8|29226.5|29186.5|29246.5|29206.5|29196.5|29156.5|401
1588268100000|2020-04-30 17:35:00|29225.5|29185.5|29234.4|29194.4|29236.6|29196.6|29206.5|29166.5|281
1588268400000|2020-04-30 17:40:00|29233.4|29193.4|29214.5|29174.5|29234.4|29194.4|29208.4|29168.4|274
1588268700000|2020-04-30 17:45:00|29210.5|29170.5|29264.5|29224.5|29273.4|29233.4|29204.5|29164.5|377
1588269000000|2020-04-30 17:50:00|29268.4|29228.4|29322.4|29282.4|29331.3|29291.3|29268.4|29228.4|653
1588269300000|2020-04-30 17:55:00|29318.5|29278.5|29352.4|29312.4|29353.5|29313.5|29307.4|29267.4|220
1588269600000|2020-04-30 18:00:00|29353.5|29313.5|29363.5|29323.5|29383.5|29343.5|29352.4|29312.4|543
1588269900000|2020-04-30 18:05:00|29368.5|29328.5|29423.6|29383.6|29468.5|29428.5|29363.5|29323.5|1576
1588270200000|2020-04-30 18:10:00|29428.6|29388.6|29440.7|29400.7|29464.6|29424.6|29385.7|29345.7|3379
1588270500000|2020-04-30 18:15:00|29439.7|29399.7|29438.9|29398.9|29440.7|29400.7|29380.7|29340.7|736
1588291200000|2020-05-01 00:00:00|29433.1|29393.1|29431|29391|29471|29431|29413.1|29373.1|364
1588291500000|2020-05-01 00:05:00|29431.1|29391.1|29386.1|29346.1|29431.1|29391.1|29380|29340|117
1588291800000|2020-05-01 00:10:00|29390|29350|29329|29289|29396.1|29356.1|29310.1|29270.1|175
1588292100000|2020-05-01 00:15:00|29328|29288|29338|29298|29394|29354|29324|29284|100
1588292400000|2020-05-01 00:20:00|29333|29293|29354.1|29314.1|29358|29318|29324.1|29284.1|28
1588292700000|2020-05-01 00:25:00|29358|29318|29354.1|29314.1|29379.1|29339.1|29354.1|29314.1|22
1588293000000|2020-05-01 00:30:00|29349.1|29309.1|29334.1|29294.1|29359.1|29319.1|29334.1|29294.1|13
1588293300000|2020-05-01 00:35:00|29334.2|29294.2|29344.2|29304.2|29344.2|29304.2|29329.2|29289.2|11
1588293600000|2020-05-01 00:40:00|29340.2|29300.2|29319.2|29279.2|29344.2|29304.2|29309.2|29269.2|7
1588293900000|2020-05-01 00:45:00|29317.1|29277.1|29314.2|29274.2|29319.2|29279.2|29309.2|29269.2|26
1588294200000|2020-05-01 00:50:00|29318.2|29278.2|29314.3|29274.3|29318.2|29278.2|29309.3|29269.3|3
1588294500000|2020-05-01 00:55:00|29310.3|29270.3|29319.3|29279.3|29319.3|29279.3|29309.3|29269.3|2
1588294800000|2020-05-01 01:00:00|29314.3|29274.3|29304.3|29264.3|29318.3|29278.3|29299.3|29259.3|9
1588295100000|2020-05-01 01:05:00|29300.4|29260.4|29304.4|29264.4|29309.3|29269.3|29299.3|29259.3|16
1588295400000|2020-05-01 01:10:00|29308.3|29268.3|29259.4|29219.4|29308.3|29268.3|29259.4|29219.4|52
1588295700000|2020-05-01 01:15:00|29264.4|29224.4|29264.4|29224.4|29269.4|29229.4|29264.4|29224.4|2
1588296000000|2020-05-01 01:20:00|29265.5|29225.5|29274.5|29234.5|29279.5|29239.5|29264.4|29224.4|3
1588296300000|2020-05-01 01:25:00|29279.5|29239.5|29279.5|29239.5|29279.5|29239.5|29274.5|29234.5|4
1588296600000|2020-05-01 01:30:00|29280.5|29240.5|29289.5|29249.5|29289.5|29249.5|29280.5|29240.5|2
1588296900000|2020-05-01 01:35:00|29288.5|29248.5|29274.5|29234.5|29288.5|29248.5|29269.5|29229.5|1
1588297200000|2020-05-01 01:40:00|29274.6|29234.6|29274.6|29234.6|29274.6|29234.6|29269.6|29229.6|1
1588297500000|2020-05-01 01:45:00|29278.5|29238.5|29269.6|29229.6|29289.6|29249.6|29269.6|29229.6|5
1588297800000|2020-05-01 01:50:00|29273.6|29233.6|29304.6|29264.6|29304.6|29264.6|29273.6|29233.6|6
1588298100000|2020-05-01 01:55:00|29304.7|29264.7|29304.7|29264.7|29304.7|29264.7|29299.7|29259.7|2
1588298400000|2020-05-01 02:00:00|29305.7|29265.7|29299.7|29259.7|29309.7|29269.7|29299.7|29259.7|6
1588299000000|2020-05-01 02:10:00|29304.7|29264.7|29304.8|29264.8|29309.8|29269.8|29299.7|29259.7|5
1588299300000|2020-05-01 02:15:00|29305.8|29265.8|29299.8|29259.8|29309.8|29269.8|29299.8|29259.8|5
1588299600000|2020-05-01 02:20:00|29300.8|29260.8|29299.8|29259.8|29304.8|29264.8|29299.8|29259.8|0
1588299900000|2020-05-01 02:25:00|29297.8|29257.8|29289.9|29249.9|29297.8|29257.8|29289.8|29249.8|7
1588300200000|2020-05-01 02:30:00|29290.9|29250.9|29294.9|29254.9|29294.9|29254.9|29290.9|29250.9|3
1588300500000|2020-05-01 02:35:00|29299.9|29259.9|29309.9|29269.9|29314.9|29274.9|29294.9|29254.9|15
1588300800000|2020-05-01 02:40:00|29308.9|29268.9|29300|29260|29308.9|29268.9|29294.9|29254.9|7
1588301100000|2020-05-01 02:45:00|29298.9|29258.9|29305|29265|29310|29270|29293.9|29253.9|5
1588301400000|2020-05-01 02:50:00|29306|29266|29320|29280|29320|29280|29300|29260|21
1588301700000|2020-05-01 02:55:00|29315|29275|29315|29275|29315|29275|29310|29270|2
1588302000000|2020-05-01 03:00:00|29315.1|29275.1|29310.1|29270.1|29315.1|29275.1|29310.1|29270.1|0
1588302300000|2020-05-01 03:05:00|29309|29269|29310.1|29270.1|29310.1|29270.1|29300.1|29260.1|3
1588302600000|2020-05-01 03:10:00|29318|29278|29310.1|29270.1|29320.1|29280.1|29310.1|29270.1|11
1588302900000|2020-05-01 03:15:00|29310.2|29270.2|29320.2|29280.2|29320.2|29280.2|29305.2|29265.2|3
1588303200000|2020-05-01 03:20:00|29324.1|29284.1|29310.2|29270.2|29325.2|29285.2|29300.2|29260.2|16
1588303500000|2020-05-01 03:25:00|29314.3|29274.3|29314.4|29274.4|29316.4|29276.4|29314.3|29274.3|40
1588303800000|2020-05-01 03:30:00|29324.4|29284.4|29326.5|29286.5|29326.5|29286.5|29319.4|29279.4|11
1588304100000|2020-05-01 03:35:00|||||||||5
1588304400000|2020-05-01 03:40:00|29322.5|29282.5|29316.5|29276.5|29322.5|29282.5|29316.5|29276.5|0
1588304700000|2020-05-01 03:45:00|29321.5|29281.5|29316.6|29276.6|29321.5|29281.5|29316.5|29276.5|1
1588305000000|2020-05-01 03:50:00|||||||||1
1588305300000|2020-05-01 03:55:00|29308.7|29268.7|29311.6|29271.6|29311.6|29271.6|29306.6|29266.6|6
1588305600000|2020-05-01 04:00:00|29315.6|29275.6|29326.6|29286.6|29326.6|29286.6|29315.6|29275.6|1
1588305900000|2020-05-01 04:05:00|29322.7|29282.7|29311.7|29271.7|29322.7|29282.7|29307.7|29267.7|1
1588306200000|2020-05-01 04:10:00|29312.7|29272.7|29306.7|29266.7|29316.7|29276.7|29306.7|29266.7|1
1588306800000|2020-05-01 04:20:00|29306.8|29266.8|29306.8|29266.8|29306.8|29266.8|29306.8|29266.8|3
1588307100000|2020-05-01 04:25:00|||||||||3
1588307400000|2020-05-01 04:30:00|29311.8|29271.8|29331.8|29291.8|29336.8|29296.8|29311.8|29271.8|12
1588307700000|2020-05-01 04:35:00|29326.8|29286.8|29326.8|29286.8|29336.8|29296.8|29326.8|29286.8|1
1588308000000|2020-05-01 04:40:00|29326.9|29286.9|29371.9|29331.9|29371.9|29331.9|29326.9|29286.9|62
1588308300000|2020-05-01 04:45:00|29372.9|29332.9|29401.9|29361.9|29401.9|29361.9|29372.9|29332.9|96
1588308600000|2020-05-01 04:50:00|29397.9|29357.9|29401.9|29361.9|29406.9|29366.9|29396.9|29356.9|19
1588308900000|2020-05-01 04:55:00|29396.9|29356.9|29387|29347|29402|29362|29382|29342|12
1588309200000|2020-05-01 05:00:00|29382|29342|29407|29367|29407|29367|29382|29342|32
1588309500000|2020-05-01 05:05:00|||||||||11
1588309800000|2020-05-01 05:10:00|29407.1|29367.1|29407.1|29367.1|29407.1|29367.1|29397.1|29357.1|49
1588310100000|2020-05-01 05:15:00|29417.1|29377.1|29437.1|29397.1|29437.1|29397.1|29417.1|29377.1|21
1588310400000|2020-05-01 05:20:00|29432.1|29392.1|29457.1|29417.1|29457.1|29417.1|29427.1|29387.1|43
1588310700000|2020-05-01 05:25:00|29468.1|29428.1|29457.1|29417.1|29487.1|29447.1|29448.2|29408.2|192
1588311000000|2020-05-01 05:30:00|29457.2|29417.2|29427.2|29387.2|29457.2|29417.2|29422.2|29382.2|10
1588311300000|2020-05-01 05:35:00|29422.2|29382.2|29422.2|29382.2|29422.2|29382.2|29422.2|29382.2|5
1588311600000|2020-05-01 05:40:00|29418.2|29378.2|29417.2|29377.2|29418.2|29378.2|29412.2|29372.2|2
1588311900000|2020-05-01 05:45:00|29422.2|29382.2|29427.3|29387.3|29427.3|29387.3|29422.2|29382.2|0
1588312200000|2020-05-01 05:50:00|29423.3|29383.3|29432.3|29392.3|29433.3|29393.3|29417.3|29377.3|8
1588312500000|2020-05-01 05:55:00|29431.3|29391.3|29432.3|29392.3|29442.3|29402.3|29417.3|29377.3|21
1588312800000|2020-05-01 06:00:00|29436.3|29396.3|29423.4|29383.4|29437.3|29397.3|29417.3|29377.3|5
1588313100000|2020-05-01 06:05:00|29419.4|29379.4|29437.4|29397.4|29437.4|29397.4|29417.4|29377.4|9
1588313400000|2020-05-01 06:10:00|29441.4|29401.4|29462.4|29422.4|29466.4|29426.4|29441.4|29401.4|30
1588313700000|2020-05-01 06:15:00|29463.4|29423.4|29462.4|29422.4|29463.4|29423.4|29457.4|29417.4|1
1588314000000|2020-05-01 06:20:00|29458.5|29418.5|29462.5|29422.5|29462.5|29422.5|29457.4|29417.4|8
1588314300000|2020-05-01 06:25:00|29463.5|29423.5|29457.5|29417.5|29467.5|29427.5|29457.5|29417.5|5
1588314600000|2020-05-01 06:30:00|29458.5|29418.5|29462.5|29422.5|29462.5|29422.5|29457.5|29417.5|7
1588314900000|2020-05-01 06:35:00|29466.5|29426.5|29467.6|29427.6|29472.6|29432.6|29462.5|29422.5|11
1588315200000|2020-05-01 06:40:00|29471.5|29431.5|29462.6|29422.6|29472.6|29432.6|29462.6|29422.6|0
1588315500000|2020-05-01 06:45:00|29457.6|29417.6|29457.6|29417.6|29462.6|29422.6|29457.6|29417.6|8
1588315800000|2020-05-01 06:50:00|||||||||3
1588316100000|2020-05-01 06:55:00|29457.7|29417.7|29457.7|29417.7|29457.7|29417.7|29457.7|29417.7|65
1588316400000|2020-05-01 07:00:00|||||||||15
1588316700000|2020-05-01 07:05:00|29437.7|29397.7|29437.7|29397.7|29442.7|29402.7|29437.7|29397.7|44
1588317000000|2020-05-01 07:10:00|29436.7|29396.7|29407.8|29367.8|29436.7|29396.7|29407.8|29367.8|15
1588317300000|2020-05-01 07:15:00|29417.8|29377.8|29407.8|29367.8|29417.8|29377.8|29407.8|29367.8|14
1588317600000|2020-05-01 07:20:00|29396.8|29356.8|29382.8|29342.8|29396.8|29356.8|29377.8|29337.8|18
1588317900000|2020-05-01 07:25:00|29386.8|29346.8|29382.9|29342.9|29397.8|29357.8|29382.9|29342.9|13
1588318200000|2020-05-01 07:30:00|29378.9|29338.9|29377.9|29337.9|29397.9|29357.9|29377.9|29337.9|27
1588318500000|2020-05-01 07:35:00|29372.9|29332.9|29387.9|29347.9|29387.9|29347.9|29367.9|29327.9|24
1588318800000|2020-05-01 07:40:00|29397.9|29357.9|29382.9|29342.9|29397.9|29357.9|29377.9|29337.9|24
1588319100000|2020-05-01 07:45:00|29379|29339|29393|29353|29396.9|29356.9|29377.9|29337.9|2
1588319400000|2020-05-01 07:50:00|29392|29352|29378|29338|29393|29353|29378|29338|0
1588319700000|2020-05-01 07:55:00|29382|29342|29428|29388|29433|29393|29382|29342|23
1588320000000|2020-05-01 08:00:00|29430.1|29390.1|29413.1|29373.1|29438|29398|29407|29367|28
1588320300000|2020-05-01 08:05:00|29412.1|29372.1|29413.1|29373.1|29413.1|29373.1|29408.1|29368.1|2
1588320600000|2020-05-01 08:10:00|29412.1|29372.1|29363.1|29323.1|29412.1|29372.1|29363.1|29323.1|45
1588320900000|2020-05-01 08:15:00|29362.1|29322.1|29354.2|29314.2|29362.1|29322.1|29349.2|29309.2|4
1588321200000|2020-05-01 08:20:00|29353.1|29313.1|29348.2|29308.2|29353.1|29313.1|29338.2|29298.2|15
1588321500000|2020-05-01 08:25:00|29349.2|29309.2|29308.2|29268.2|29353.2|29313.2|29298.2|29258.2|204
1588321800000|2020-05-01 08:30:00|29316.2|29276.2|29318.2|29278.2|29328.2|29288.2|29308.2|29268.2|25
1588322100000|2020-05-01 08:35:00|29320.3|29280.3|29328.3|29288.3|29338.3|29298.3|29320.3|29280.3|12
1588322400000|2020-05-01 08:40:00|29327.3|29287.3|29333.3|29293.3|29333.3|29293.3|29318.3|29278.3|5
1588322700000|2020-05-01 08:45:00|29329.3|29289.3|29289.3|29249.3|29329.3|29289.3|29289.3|29249.3|43
1588323000000|2020-05-01 08:50:00|29269.3|29229.3|29294.4|29254.4|29299.4|29259.4|29269.3|29229.3|25
1588323300000|2020-05-01 08:55:00|29298.4|29258.4|29299.4|29259.4|29304.4|29264.4|29289.4|29249.4|10
1588323600000|2020-05-01 09:00:00|29294.4|29254.4|29279.4|29239.4|29304.4|29264.4|29279.4|29239.4|45
1588323900000|2020-05-01 09:05:00|29289.4|29249.4|29289.5|29249.5|29289.5|29249.5|29284.4|29244.4|5
1588324200000|2020-05-01 09:10:00|29285.5|29245.5|29284.5|29244.5|29285.5|29245.5|29284.5|29244.5|5
1588324500000|2020-05-01 09:15:00|29279.5|29239.5|29264.5|29224.5|29284.5|29244.5|29239.5|29199.5|37
1588324800000|2020-05-01 09:20:00|29263.5|29223.5|29209.5|29169.5|29263.5|29223.5|29209.5|29169.5|56
1588325100000|2020-05-01 09:25:00|29219.5|29179.5|29259.6|29219.6|29259.6|29219.6|29219.5|29179.5|35
1588325400000|2020-05-01 09:30:00|29250.6|29210.6|29259.6|29219.6|29259.6|29219.6|29249.6|29209.6|31
1588325700000|2020-05-01 09:35:00|29249.6|29209.6|29259.6|29219.6|29259.6|29219.6|29239.6|29199.6|30
1588326000000|2020-05-01 09:40:00|29263.6|29223.6|29259.7|29219.7|29269.6|29229.6|29259.6|29219.6|30
1588326300000|2020-05-01 09:45:00|29269.7|29229.7|29239.7|29199.7|29269.7|29229.7|29234.7|29194.7|52
1588326600000|2020-05-01 09:50:00|29238.7|29198.7|29248.7|29208.7|29248.7|29208.7|29238.7|29198.7|17
1588326900000|2020-05-01 09:55:00|29244.7|29204.7|29268.7|29228.7|29278.7|29238.7|29243.7|29203.7|32
1588327200000|2020-05-01 10:00:00|29272.7|29232.7|29288.8|29248.8|29288.8|29248.8|29268.7|29228.7|21
1588327500000|2020-05-01 10:05:00|29303.8|29263.8|29298.8|29258.8|29308.8|29268.8|29288.8|29248.8|11
1588327800000|2020-05-01 10:10:00|29297.8|29257.8|29298.8|29258.8|29308.8|29268.8|29293.8|29253.8|26
1588328100000|2020-05-01 10:15:00|29296.8|29256.8|29288.9|29248.9|29298.8|29258.8|29288.8|29248.8|8
1588328400000|2020-05-01 10:20:00|29278.9|29238.9|29258.9|29218.9|29278.9|29238.9|29258.9|29218.9|10
1588328700000|2020-05-01 10:25:00|29248.9|29208.9|29248.9|29208.9|29248.9|29208.9|29248.9|29208.9|4
1588329000000|2020-05-01 10:30:00|29257.9|29217.9|29278.9|29238.9|29278.9|29238.9|29253.9|29213.9|6
1588329300000|2020-05-01 10:35:00|29275|29235|29259|29219|29275|29235|29259|29219|3
1588329600000|2020-05-01 10:40:00|29254|29214|29249|29209|29258|29218|29249|29209|7
1588329900000|2020-05-01 10:45:00|29239|29199|29229|29189|29239|29199|29228|29188|18
1588330200000|2020-05-01 10:50:00|29233|29193|29249.1|29209.1|29249.1|29209.1|29233|29193|9
1588330500000|2020-05-01 10:55:00|29239.1|29199.1|29254.1|29214.1|29259.1|29219.1|29239.1|29199.1|8
1588330800000|2020-05-01 11:00:00|29258.1|29218.1|29274.1|29234.1|29279.1|29239.1|29258.1|29218.1|18
1588331100000|2020-05-01 11:05:00|29273.1|29233.1|29274.1|29234.1|29289.1|29249.1|29269.1|29229.1|25
1588331400000|2020-05-01 11:10:00|29275.2|29235.2|29269.2|29229.2|29279.2|29239.2|29254.2|29214.2|25
1588331700000|2020-05-01 11:15:00|29264.2|29224.2|29259.2|29219.2|29269.2|29229.2|29249.2|29209.2|11
1588332000000|2020-05-01 11:20:00|29258.2|29218.2|29254.2|29214.2|29264.2|29224.2|29254.2|29214.2|7
1588332300000|2020-05-01 11:25:00|29259.2|29219.2|29264.3|29224.3|29269.2|29229.2|29249.2|29209.2|10
1588332600000|2020-05-01 11:30:00|29263.3|29223.3|29244.3|29204.3|29269.3|29229.3|29234.3|29194.3|31
1588332900000|2020-05-01 11:35:00|29243.3|29203.3|29244.3|29204.3|29259.3|29219.3|29239.3|29199.3|7
1588333200000|2020-05-01 11:40:00|29245.3|29205.3|29250.4|29210.4|29250.4|29210.4|29244.3|29204.3|11
1588333500000|2020-05-01 11:45:00|29246.4|29206.4|29240.4|29200.4|29250.4|29210.4|29230.4|29190.4|36
1588333800000|2020-05-01 11:50:00|29239.4|29199.4|29239.4|29199.4|29239.4|29199.4|29239.4|29199.4|64
1588334100000|2020-05-01 11:55:00|29237.4|29197.4|29240.4|29200.4|29240.4|29200.4|29229.4|29189.4|27
1588334400000|2020-05-01 12:00:00|29240.5|29200.5|29239.5|29199.5|29250.5|29210.5|29239.5|29199.5|42
1588334700000|2020-05-01 12:05:00|29240.5|29200.5|29239.5|29199.5|29249.5|29209.5|29239.5|29199.5|3
1588335000000|2020-05-01 12:10:00|29243.5|29203.5|29299.5|29259.5|29309.5|29269.5|29239.5|29199.5|36
1588335300000|2020-05-01 12:15:00|29298.5|29258.5|29273.6|29233.6|29304.5|29264.5|29258.5|29218.5|34
1588335600000|2020-05-01 12:20:00|29272.6|29232.6|29273.6|29233.6|29278.6|29238.6|29263.6|29223.6|5
1588335900000|2020-05-01 12:25:00|29278.6|29238.6|29283.6|29243.6|29293.6|29253.6|29273.6|29233.6|108
1588336200000|2020-05-01 12:30:00|29288.6|29248.6|29291.6|29251.6|29308.6|29268.6|29283.6|29243.6|138
1588336500000|2020-05-01 12:35:00|29287.6|29247.6|29297.7|29257.7|29298.7|29258.7|29276.6|29236.6|18
1588336800000|2020-05-01 12:40:00|29302.7|29262.7|29307.7|29267.7|29317.7|29277.7|29297.7|29257.7|70
1588339800000|2020-05-01 13:30:00|29288|29248|29362|29322|29428|29388|29278|29238|767
1588340100000|2020-05-01 13:35:00|29366|29326|29368|29328|29397|29357|29327|29287|369
1588340400000|2020-05-01 13:40:00|29376|29336|29430.1|29390.1|29460|29420|29373|29333|522
1588340700000|2020-05-01 13:45:00|29440.1|29400.1|29400.1|29360.1|29450.1|29410.1|29400.1|29360.1|1127
1588341000000|2020-05-01 13:50:00|29408.1|29368.1|29370.1|29330.1|29408.1|29368.1|29360.1|29320.1|716
1588341300000|2020-05-01 13:55:00|29375.1|29335.1|29331.1|29291.1|29380.1|29340.1|29321.1|29281.1|812
1588341600000|2020-05-01 14:00:00|29336.1|29296.1|29396.2|29356.2|29396.2|29356.2|29336.1|29296.1|224
1588341900000|2020-05-01 14:05:00|29397.2|29357.2|29344.2|29304.2|29401.2|29361.2|29342.2|29302.2|913
1588342200000|2020-05-01 14:10:00|29349.2|29309.2|29334.2|29294.2|29374.2|29334.2|29324.2|29284.2|499
1588342500000|2020-05-01 14:15:00|29335.2|29295.2|29382.3|29342.3|29394.3|29354.3|29335.2|29295.2|208
1588342800000|2020-05-01 14:20:00|29392.3|29352.3|29370.3|29330.3|29406.3|29366.3|29351.3|29311.3|485
1588343100000|2020-05-01 14:25:00|29378.3|29338.3|29390.3|29350.3|29420.3|29380.3|29370.3|29330.3|371
1588343400000|2020-05-01 14:30:00|29389.3|29349.3|29329.4|29289.4|29389.3|29349.3|29310.4|29270.4|495
1588343700000|2020-05-01 14:35:00|29319.4|29279.4|29300.4|29260.4|29330.4|29290.4|29300.4|29260.4|163
1588344000000|2020-05-01 14:40:00|29292.4|29252.4|29310.4|29270.4|29310.4|29270.4|29280.4|29240.4|140
1588344300000|2020-05-01 14:45:00|29320.4|29280.4|29320.4|29280.4|29338.4|29298.4|29290.4|29250.4|468
1588344600000|2020-05-01 14:50:00|29328.4|29288.4|29320.5|29280.5|29360.4|29320.4|29300.5|29260.5|264
1588344900000|2020-05-01 14:55:00|29312.5|29272.5|29280.5|29240.5|29312.5|29272.5|29260.5|29220.5|325
1588345200000|2020-05-01 15:00:00|29290.5|29250.5|29270.5|29230.5|29290.5|29250.5|29248.5|29208.5|322
1588345500000|2020-05-01 15:05:00|29268.5|29228.5|29246.6|29206.6|29305.6|29265.6|29246.6|29206.6|462
1588345800000|2020-05-01 15:10:00|29251.6|29211.6|29278.6|29238.6|29308.6|29268.6|29251.6|29211.6|224
1588346100000|2020-05-01 15:15:00|29282.6|29242.6|29288.6|29248.6|29318.6|29278.6|29282.6|29242.6|165
1588346400000|2020-05-01 15:20:00|29278.6|29238.6|29298.7|29258.7|29306.7|29266.7|29278.6|29238.6|131
1588346700000|2020-05-01 15:25:00|29303.7|29263.7|29288.7|29248.7|29308.7|29268.7|29278.7|29238.7|323
1588347000000|2020-05-01 15:30:00|29287.7|29247.7|29298.7|29258.7|29308.7|29268.7|29268.7|29228.7|188
1588347300000|2020-05-01 15:35:00|29288.7|29248.7|29288.7|29248.7|29298.7|29258.7|29258.7|29218.7|257
1588347600000|2020-05-01 15:40:00|29283.7|29243.7|29278.8|29238.8|29298.8|29258.8|29268.8|29228.8|201
1588347900000|2020-05-01 15:45:00|29268.8|29228.8|29278.8|29238.8|29288.8|29248.8|29258.8|29218.8|398
1588348200000|2020-05-01 15:50:00|29276.8|29236.8|29288.8|29248.8|29298.8|29258.8|29268.8|29228.8|156
1588348500000|2020-05-01 15:55:00|29297.8|29257.8|29288.9|29248.9|29298.8|29258.8|29278.8|29238.8|312
1588348800000|2020-05-01 16:00:00|29278.9|29238.9|29248.9|29208.9|29278.9|29238.9|29248.9|29208.9|276
1588349100000|2020-05-01 16:05:00|29243.9|29203.9|29248.9|29208.9|29258.9|29218.9|29228.9|29188.9|440
1588349400000|2020-05-01 16:10:00|29243.9|29203.9|29254|29214|29254|29214|29238.9|29198.9|129
1588349700000|2020-05-01 16:15:00|29258|29218|29270|29230|29280|29240|29240|29200|120
1588350000000|2020-05-01 16:20:00|29271|29231|29280|29240|29290|29250|29270|29230|84
1588350300000|2020-05-01 16:25:00|29272|29232|29261|29221|29281|29241|29261|29221|159
1588350600000|2020-05-01 16:30:00|29271|29231|29276.1|29236.1|29281.1|29241.1|29261|29221|150
1588350900000|2020-05-01 16:35:00|29275.1|29235.1|29271.1|29231.1|29281.1|29241.1|29271.1|29231.1|47
1588351200000|2020-05-01 16:40:00|29266.1|29226.1|29282.1|29242.1|29282.1|29242.1|29261.1|29221.1|150
1588351500000|2020-05-01 16:45:00|29290.1|29250.1|29272.1|29232.1|29292.1|29252.1|29262.1|29222.1|75
1588351800000|2020-05-01 16:50:00|29262.1|29222.1|29262.2|29222.2|29272.2|29232.2|29262.1|29222.1|75
1588352100000|2020-05-01 16:55:00|29266.2|29226.2|29281.2|29241.2|29290.2|29250.2|29262.2|29222.2|75
1588352400000|2020-05-01 17:00:00|29290.2|29250.2|29305.2|29265.2|29313.2|29273.2|29290.2|29250.2|148
1588352700000|2020-05-01 17:05:00|29309.2|29269.2|29335.2|29295.2|29340.2|29300.2|29305.2|29265.2|169
1588353000000|2020-05-01 17:10:00|29325.2|29285.2|29319.3|29279.3|29325.2|29285.2|29311.3|29271.3|122
1588353300000|2020-05-01 17:15:00|29329.3|29289.3|29309.3|29269.3|29329.3|29289.3|29304.3|29264.3|76
1588353600000|2020-05-01 17:20:00|29309.4|29269.4|29289.4|29249.4|29319.4|29279.4|29284.4|29244.4|55
1588353900000|2020-05-01 17:25:00|29284.4|29244.4|29269.4|29229.4|29289.4|29249.4|29269.4|29229.4|76
1588354200000|2020-05-01 17:30:00|29275.4|29235.4|29279.4|29239.4|29289.4|29249.4|29269.4|29229.4|154
1588354500000|2020-05-01 17:35:00|29279.5|29239.5|29294.5|29254.5|29299.5|29259.5|29279.5|29239.5|78
1588354800000|2020-05-01 17:40:00|29299.5|29259.5|29289.5|29249.5|29309.5|29269.5|29289.5|29249.5|210
1588355100000|2020-05-01 17:45:00|29288.5|29248.5|29219.5|29179.5|29288.5|29248.5|29219.5|29179.5|146
1588355400000|2020-05-01 17:50:00|29224.5|29184.5|29209.6|29169.6|29229.5|29189.5|29179.5|29139.5|343
1588355700000|2020-05-01 17:55:00|29224.6|29184.6|29229.6|29189.6|29229.6|29189.6|29209.6|29169.6|110
1588356000000|2020-05-01 18:00:00|29239.6|29199.6|29215.7|29175.7|29249.6|29209.6|29197.6|29157.6|621
1588356300000|2020-05-01 18:05:00|29214.7|29174.7|29167.7|29127.7|29216.7|29176.7|29147.7|29107.7|437
1588356600000|2020-05-01 18:10:00|29168.7|29128.7|29145.6|29105.6|29209.7|29169.7|29141.6|29101.6|1480
1588356900000|2020-05-01 18:15:00|29153.6|29113.6|29145.7|29105.7|29196.6|29156.6|29145.7|29105.7|800
1588550400000|2020-05-04 00:00:00|29225.6|29185.6|29110.7|29070.7|29240.6|29200.6|29105.6|29065.6|257
1588550700000|2020-05-04 00:05:00|29125.7|29085.7|29075.7|29035.7|29130.7|29090.7|29050.7|29010.7|178
1588551000000|2020-05-04 00:10:00|29076.5|29036.5|29095.7|29055.7|29120.7|29080.7|29076.5|29036.5|28
1588551300000|2020-05-04 00:15:00|29104.1|29064.1|29105.7|29065.7|29115.7|29075.7|29094.9|29054.9|10
1588551600000|2020-05-04 00:20:00|29106.5|29066.5|29135.8|29095.8|29165.8|29125.8|29106.5|29066.5|30
1588551900000|2020-05-04 00:25:00|29145.8|29105.8|29145.8|29105.8|29145.8|29105.8|29120.8|29080.8|25
1588552200000|2020-05-04 00:30:00|29146.6|29106.6|29161.6|29121.6|29175.8|29135.8|29146.6|29106.6|14
1588552500000|2020-05-04 00:35:00|29165.8|29125.8|29125.9|29085.9|29165.8|29125.8|29120.9|29080.9|17
1588552800000|2020-05-04 00:40:00|29121.7|29081.7|29130.9|29090.9|29130.9|29090.9|29116.7|29076.7|29
1588553100000|2020-05-04 00:45:00|29129.3|29089.3|29130.9|29090.9|29130.9|29090.9|29125.9|29085.9|7
1588553400000|2020-05-04 00:50:00|29135.9|29095.9|29130.9|29090.9|29140.9|29100.9|29130.9|29090.9|3
1588553700000|2020-05-04 00:55:00|29131|29091|29136|29096|29136|29096|29131|29091|2
1588554000000|2020-05-04 01:00:00|29140.2|29100.2|29136|29096|29140.2|29100.2|29131|29091|2
1588554300000|2020-05-04 01:05:00|29141|29101|29141|29101|29146|29106|29141|29101|2
1588554600000|2020-05-04 01:10:00|29151|29111|29146.1|29106.1|29176.1|29136.1|29136.1|29096.1|37
1588554900000|2020-05-04 01:15:00|29141.1|29101.1|29156.1|29116.1|29156.1|29116.1|29141.1|29101.1|27
1588555200000|2020-05-04 01:20:00|29141.1|29101.1|29116.1|29076.1|29146.1|29106.1|29111.9|29071.9|28
1588555500000|2020-05-04 01:25:00|29111.9|29071.9|29116.2|29076.2|29121.1|29081.1|29106.1|29066.1|7
1588555800000|2020-05-04 01:30:00|29121.2|29081.2|29126.2|29086.2|29131.2|29091.2|29121.2|29081.2|6
1588556100000|2020-05-04 01:35:00|29125.4|29085.4|29121.2|29081.2|29125.4|29085.4|29121.2|29081.2|11
1588556400000|2020-05-04 01:40:00|||||||||5
1588556700000|2020-05-04 01:45:00|29116.2|29076.2|29116.3|29076.3|29121.3|29081.3|29111.2|29071.2|5
1588557000000|2020-05-04 01:50:00|29120.5|29080.5|29121.3|29081.3|29121.3|29081.3|29120.5|29080.5|3
1588557300000|2020-05-04 01:55:00|29126.3|29086.3|29121.3|29081.3|29126.3|29086.3|29121.3|29081.3|4
1588557600000|2020-05-04 02:00:00|29126.3|29086.3|29131.4|29091.4|29131.4|29091.4|29126.3|29086.3|1
1588557900000|2020-05-04 02:05:00|29141.4|29101.4|29130.6|29090.6|29141.4|29101.4|29125.6|29085.6|18
1588558200000|2020-05-04 02:10:00|29120.6|29080.6|29120.6|29080.6|29130.6|29090.6|29120.6|29080.6|4
1588558500000|2020-05-04 02:15:00|29121.4|29081.4|29125.7|29085.7|29125.7|29085.7|29121.4|29081.4|1
1588558800000|2020-05-04 02:20:00|29126.5|29086.5|29125.7|29085.7|29130.7|29090.7|29125.7|29085.7|2
1588559100000|2020-05-04 02:25:00|29124.9|29084.9|29125.7|29085.7|29125.7|29085.7|29120.7|29080.7|3
1588559400000|2020-05-04 02:30:00|29124.9|29084.9|29125.7|29085.7|29126.5|29086.5|29120.7|29080.7|1
1588559700000|2020-05-04 02:35:00|29125|29085|29105.8|29065.8|29125|29085|29105|29065|7
1588560000000|2020-05-04 02:40:00|29105|29065|29105.8|29065.8|29105.8|29065.8|29100|29060|10
1588560300000|2020-05-04 02:45:00|29105|29065|29105.8|29065.8|29110.8|29070.8|29100.8|29060.8|5
1588560600000|2020-05-04 02:50:00|29100|29060|29100.9|29060.9|29105.9|29065.9|29100|29060|6
1588560900000|2020-05-04 02:55:00|29105.1|29065.1|29110.9|29070.9|29110.9|29070.9|29105.1|29065.1|1
1588561500000|2020-05-04 03:05:00|29110.1|29070.1|29110.2|29070.2|29110.2|29070.2|29105.9|29065.9|3
1588561800000|2020-05-04 03:10:00|29118.6|29078.6|29116|29076|29118.6|29078.6|29115.9|29075.9|9
1588562100000|2020-05-04 03:15:00|29120.2|29080.2|29116|29076|29121|29081|29116|29076|0
1588562400000|2020-05-04 03:20:00|29120.2|29080.2|29111|29071|29120.2|29080.2|29101.8|29061.8|7
1588562700000|2020-05-04 03:25:00|29111.1|29071.1|29111.1|29071.1|29111.1|29071.1|29111.1|29071.1|0
1588563000000|2020-05-04 03:30:00|29111.9|29071.9|29121.1|29081.1|29121.1|29081.1|29111.9|29071.9|1
1588563300000|2020-05-04 03:35:00|29120.3|29080.3|29121.1|29081.1|29121.1|29081.1|29116.1|29076.1|2
1588563600000|2020-05-04 03:40:00|29131.1|29091.1|29131.2|29091.2|29131.9|29091.9|29131.1|29091.1|21
1588563900000|2020-05-04 03:45:00|29132.7|29092.7|29156.2|29116.2|29156.2|29116.2|29132.7|29092.7|19
1588564200000|2020-05-04 03:50:00|29152|29112|29151.2|29111.2|29161.2|29121.2|29151.2|29111.2|7
1588564500000|2020-05-04 03:55:00|29150.4|29110.4|29146.2|29106.2|29150.4|29110.4|29146.2|29106.2|0
1588564800000|2020-05-04 04:00:00|29150.5|29110.5|29146.3|29106.3|29151.3|29111.3|29142.1|29102.1|1
1588565100000|2020-05-04 04:05:00|29147.1|29107.1|29151.3|29111.3|29151.3|29111.3|29146.3|29106.3|0
1588565400000|2020-05-04 04:10:00|||||||||1
1588565700000|2020-05-04 04:15:00|29152.1|29112.1|29156.4|29116.4|29161.3|29121.3|29152.1|29112.1|3
1588566300000|2020-05-04 04:25:00|29155.6|29115.6|29141.4|29101.4|29155.6|29115.6|29141.4|29101.4|4
1588566600000|2020-05-04 04:30:00|29141.5|29101.5|29141.5|29101.5|29141.5|29101.5|29141.5|29101.5|0
1588566900000|2020-05-04 04:35:00|29140.7|29100.7|29126.5|29086.5|29140.7|29100.7|29122.3|29082.3|3
1588567500000|2020-05-04 04:45:00|29122.3|29082.3|29111.5|29071.5|29122.3|29082.3|29102.3|29062.3|2
1588567800000|2020-05-04 04:50:00|29112.3|29072.3|29121.6|29081.6|29126.5|29086.5|29112.3|29072.3|1
1588568100000|2020-05-04 04:55:00|29120.8|29080.8|29116.6|29076.6|29120.8|29080.8|29116.6|29076.6|0
1588568400000|2020-05-04 05:00:00|29112.4|29072.4|29106.6|29066.6|29116.6|29076.6|29106.6|29066.6|3
1588568700000|2020-05-04 05:05:00|29106.7|29066.7|29106.7|29066.7|29106.7|29066.7|29106.7|29066.7|0
1588569000000|2020-05-04 05:10:00|29110.9|29070.9|29111.7|29071.7|29111.7|29071.7|29106.7|29066.7|0
1588569300000|2020-05-04 05:15:00|29107.5|29067.5|29112.5|29072.5|29116.7|29076.7|29106.7|29066.7|2
1588569600000|2020-05-04 05:20:00|29111.7|29071.7|29106.7|29066.7|29111.7|29071.7|29106.7|29066.7|6
1588569900000|2020-05-04 05:25:00|29106.8|29066.8|29101.8|29061.8|29106.8|29066.8|29101.8|29061.8|4
1588570200000|2020-05-04 05:30:00|29106.8|29066.8|29106.8|29066.8|29106.8|29066.8|29101.8|29061.8|3
1588570500000|2020-05-04 05:35:00|29102.6|29062.6|29106.8|29066.8|29106.8|29066.8|29101|29061|2
1588570800000|2020-05-04 05:40:00|29102.6|29062.6|29106.9|29066.9|29106.9|29066.9|29101.1|29061.1|1
1588571100000|2020-05-04 05:45:00|29101.1|29061.1|29101.1|29061.1|29101.1|29061.1|29101.1|29061.1|1
1588571700000|2020-05-04 05:55:00|29101.2|29061.2|29107|29067|29112|29072|29101.2|29061.2|81
1588572000000|2020-05-04 06:00:00|29111.2|29071.2|29111.2|29071.2|29122|29082|29107|29067|6
1588572300000|2020-05-04 06:05:00|29112|29072|29101.2|29061.2|29112|29072|29101.2|29061.2|16
1588572600000|2020-05-04 06:10:00|29102|29062|29101.3|29061.3|29112|29072|29101.3|29061.3|10
1588572900000|2020-05-04 06:15:00|29102.1|29062.1|29107.1|29067.1|29111.3|29071.3|29102.1|29062.1|0
1588573200000|2020-05-04 06:20:00|29111.3|29071.3|29112.1|29072.1|29117.1|29077.1|29111.3|29071.3|1
1588573500000|2020-05-04 06:25:00|29116.3|29076.3|29112.1|29072.1|29117.1|29077.1|29112.1|29072.1|0
1588573800000|2020-05-04 06:30:00|29112.9|29072.9|29117.2|29077.2|29117.9|29077.9|29112.2|29072.2|2
1588574100000|2020-05-04 06:35:00|29121.4|29081.4|29117.2|29077.2|29121.4|29081.4|29117.2|29077.2|2
1588574400000|2020-05-04 06:40:00|29118|29078|29117.2|29077.2|29122.2|29082.2|29117.2|29077.2|4
1588574700000|2020-05-04 06:45:00|29117.3|29077.3|29122.3|29082.3|29122.3|29082.3|29117.3|29077.3|0
1588575000000|2020-05-04 06:50:00|29118|29078|29117.3|29077.3|29122.3|29082.3|29117.3|29077.3|1
1588575300000|2020-05-04 06:55:00|29121.5|29081.5|29107.3|29067.3|29122.3|29082.3|29102.3|29062.3|0
1588575600000|2020-05-04 07:00:00|29106.5|29066.5|29062.3|29022.3|29106.5|29066.5|29062.3|29022.3|0
1588575900000|2020-05-04 07:05:00|29061.6|29021.6|29067.4|29027.4|29072.4|29032.4|29052.3|29012.3|0
1588576200000|2020-05-04 07:10:00|29066.6|29026.6|29047.4|29007.4|29066.6|29026.6|29042.4|29002.4|0
1588576500000|2020-05-04 07:15:00|29042.4|29002.4|29042.4|29002.4|29042.4|29002.4|29042.4|29002.4|0
1588576800000|2020-05-04 07:20:00|29032.4|28992.4|29002.5|28962.5|29032.4|28992.4|28997.5|28957.5|0
1588577100000|2020-05-04 07:25:00|29012.5|28972.5|29012.5|28972.5|29027.5|28987.5|29012.5|28972.5|0
1588577400000|2020-05-04 07:30:00|29014|28974|29032.5|28992.5|29042.5|29002.5|29012.5|28972.5|0
1588577700000|2020-05-04 07:35:00|29037.5|28997.5|29062.6|29022.6|29062.6|29022.6|29037.5|28997.5|0
1588578000000|2020-05-04 07:40:00|29057.6|29017.6|29057.6|29017.6|29072.6|29032.6|29052.6|29012.6|0
1588578300000|2020-05-04 07:45:00|29056.8|29016.8|29042.6|29002.6|29057.6|29017.6|29037.6|28997.6|0
1588578600000|2020-05-04 07:50:00|29043.4|29003.4|29032.6|28992.6|29046.8|29006.8|29022.6|28982.6|0
1588578900000|2020-05-04 07:55:00|29031.9|28991.9|29027.7|28987.7|29042.7|29002.7|29022.6|28982.6|0
1588579200000|2020-05-04 08:00:00|29028.4|28988.4|29002.7|28962.7|29031.9|28991.9|29002.7|28962.7|0
1588579500000|2020-05-04 08:05:00|29008.5|28968.5|29012.7|28972.7|29022.7|28982.7|29006.9|28966.9|0
1588579800000|2020-05-04 08:10:00|29017.7|28977.7|29002.8|28962.8|29017.7|28977.7|29002.7|28962.7|0
1588580100000|2020-05-04 08:15:00|29007.8|28967.8|29012.8|28972.8|29012.8|28972.8|29007.8|28967.8|0
1588580400000|2020-05-04 08:20:00|29007.8|28967.8|29012.8|28972.8|29012.8|28972.8|29007.8|28967.8|0
1588580700000|2020-05-04 08:25:00|29012.1|28972.1|29007.8|28967.8|29012.8|28972.8|29002.8|28962.8|0
1588581000000|2020-05-04 08:30:00|29007.9|28967.9|29002.9|28962.9|29008.6|28968.6|29002.9|28962.9|0
1588581300000|2020-05-04 08:35:00|29007.9|28967.9|29012.9|28972.9|29012.9|28972.9|29002.9|28962.9|0
1588581600000|2020-05-04 08:40:00|29007.9|28967.9|29007.9|28967.9|29012.9|28972.9|29007.9|28967.9|0
1588581900000|2020-05-04 08:45:00|29012.9|28972.9|29013|28973|29013|28973|29012.9|28972.9|0
1588582200000|2020-05-04 08:50:00|29023|28983|29013|28973|29023|28983|29013|28973|0
1588582500000|2020-05-04 08:55:00|29023|28983|29033|28993|29037.2|28997.2|29018|28978|0
1588582800000|2020-05-04 09:00:00|29023|28983|29023.1|28983.1|29023.1|28983.1|29023|28983|0
1588583100000|2020-05-04 09:05:00|29022.3|28982.3|29013.1|28973.1|29023.1|28983.1|29013.1|28973.1|0
1588583700000|2020-05-04 09:15:00|29012.3|28972.3|28968.1|28928.1|29012.3|28972.3|28953.1|28913.1|0
1588584000000|2020-05-04 09:20:00|28973.1|28933.1|29003.2|28963.2|29013.2|28973.2|28973.1|28933.1|0
1588584300000|2020-05-04 09:25:00|29004|28964|28998.2|28958.2|29009|28969|28993.2|28953.2|0
1588584600000|2020-05-04 09:30:00|29003.2|28963.2|28993.2|28953.2|29008.2|28968.2|28983.2|28943.2|0
1588584900000|2020-05-04 09:35:00|28998.2|28958.2|28998.3|28958.3|29003.3|28963.3|28998.2|28958.2|0
1588585200000|2020-05-04 09:40:00|29003.3|28963.3|28973.3|28933.3|29009.1|28969.1|28973.3|28933.3|0
1588585500000|2020-05-04 09:45:00|28968.3|28928.3|28978.3|28938.3|28983.3|28943.3|28968.3|28928.3|0
1588585800000|2020-05-04 09:50:00|28973.3|28933.3|28983.4|28943.4|28983.4|28943.4|28968.3|28928.3|0
1588586100000|2020-05-04 09:55:00|28993.4|28953.4|28963.4|28923.4|29001.8|28961.8|28963.4|28923.4|0
1588586400000|2020-05-04 10:00:00|28964.2|28924.2|28968.4|28928.4|28973.4|28933.4|28963.4|28923.4|0
1588586700000|2020-05-04 10:05:00|28973.4|28933.4|28973.4|28933.4|28973.4|28933.4|28963.4|28923.4|0
1588587000000|2020-05-04 10:10:00|28983.4|28943.4|28956.5|28916.5|28983.4|28943.4|28956.5|28916.5|2
1588587300000|2020-05-04 10:15:00|28956.6|28916.6|28970.8|28930.8|28970.8|28930.8|28956.6|28916.6|0
1588587600000|2020-05-04 10:20:00|28975|28935|28989.3|28949.3|28989.3|28949.3|28965.8|28925.8|0
1588587900000|2020-05-04 10:25:00|28994.3|28954.3|28989.3|28949.3|28994.3|28954.3|28975.1|28935.1|0
1588588200000|2020-05-04 10:30:00|28990.1|28950.1|28949.4|28909.4|28990.1|28950.1|28944.4|28904.4|3
1588588500000|2020-05-04 10:35:00|28944.4|28904.4|28959.4|28919.4|28964.4|28924.4|28944.4|28904.4|0
1588588800000|2020-05-04 10:40:00|28960.2|28920.2|28963.7|28923.7|28969.4|28929.4|28954.4|28914.4|0
1588589100000|2020-05-04 10:45:00|28959.4|28919.4|28969.4|28929.4|28974.4|28934.4|28959.4|28919.4|0
1588589400000|2020-05-04 10:50:00|28969.5|28929.5|28959.5|28919.5|28969.5|28929.5|28954.5|28914.5|0
1588589700000|2020-05-04 10:55:00|28960.2|28920.2|28964.5|28924.5|28972.9|28932.9|28960.2|28920.2|0
1588590000000|2020-05-04 11:00:00|28965.3|28925.3|28994.5|28954.5|28999.5|28959.5|28964.5|28924.5|0
1588590300000|2020-05-04 11:05:00|28995.3|28955.3|29004.6|28964.6|29004.6|28964.6|28994.5|28954.5|0
1588590600000|2020-05-04 11:10:00|29003.8|28963.8|29004.6|28964.6|29004.6|28964.6|28994.6|28954.6|0
1588590900000|2020-05-04 11:15:00|29003.9|28963.9|29004.6|28964.6|29004.6|28964.6|29003.9|28963.9|0
1588591200000|2020-05-04 11:20:00|28999.6|28959.6|28989.7|28949.7|29004.6|28964.6|28984.6|28944.6|0
1588591500000|2020-05-04 11:25:00|28988.9|28948.9|29004.7|28964.7|29004.7|28964.7|28974.7|28934.7|0
1588591800000|2020-05-04 11:30:00|29003.9|28963.9|28944.7|28904.7|29003.9|28963.9|28944.7|28904.7|0
1588592100000|2020-05-04 11:35:00|28934.7|28894.7|28939.7|28899.7|28969.7|28929.7|28924.7|28884.7|0
1588592400000|2020-05-04 11:40:00|28939|28899|28969.8|28929.8|28979.8|28939.8|28939|28899|0
1588592700000|2020-05-04 11:45:00|28970.5|28930.5|28974.8|28934.8|28984.8|28944.8|28969.8|28929.8|0
1588593000000|2020-05-04 11:50:00|28984.8|28944.8|28984.8|28944.8|28994.8|28954.8|28970.6|28930.6|0
1588593300000|2020-05-04 11:55:00|28983.3|28943.3|28974.9|28934.9|28984.9|28944.9|28974.8|28934.8|0
1588593600000|2020-05-04 12:00:00|28964.9|28924.9|28934.9|28894.9|28964.9|28924.9|28929.9|28889.9|0
1588593900000|2020-05-04 12:05:00|28929.9|28889.9|28944.9|28904.9|28944.9|28904.9|28924.9|28884.9|0
1588594200000|2020-05-04 12:10:00|28939.9|28899.9|28984.9|28944.9|28984.9|28944.9|28939.9|28899.9|0
1588594500000|2020-05-04 12:15:00|28985.7|28945.7|28990|28950|28995|28955|28985|28945|0
1588594800000|2020-05-04 12:20:00|28990.7|28950.7|28985|28945|29005|28965|28985|28945|0
1588595100000|2020-05-04 12:25:00|28995|28955|28995|28955|29005|28965|28995|28955|0
1588595400000|2020-05-04 12:30:00|29005|28965|29000.1|28960.1|29005.1|28965.1|29000|28960|0
1588595700000|2020-05-04 12:35:00|29005.1|28965.1|29015.1|28975.1|29025.1|28985.1|29000.1|28960.1|0
1588596000000|2020-05-04 12:40:00|29005.1|28965.1|28975.1|28935.1|29005.1|28965.1|28975.1|28935.1|0
1588599000000|2020-05-04 13:30:00|28945.4|28905.4|28859.2|28819.2|29003.9|28963.9|28788.4|28748.4|194
1588599300000|2020-05-04 13:35:00|28854.2|28814.2|28807|28767|28854.2|28814.2|28796.9|28756.9|24
1588599600000|2020-05-04 13:40:00|28806.2|28766.2|28836.2|28796.2|28877|28837|28797|28757|0
1588599900000|2020-05-04 13:45:00|28837|28797|28857|28817|28862|28822|28817|28777|3
1588600200000|2020-05-04 13:50:00|28866.3|28826.3|28842.1|28802.1|28866.3|28826.3|28817|28777|1
1588600500000|2020-05-04 13:55:00|28842.8|28802.8|28831.3|28791.3|28852.1|28812.1|28826.3|28786.3|9
1588600800000|2020-05-04 14:00:00|28836.3|28796.3|28826.4|28786.4|28836.3|28796.3|28816.3|28776.3|0
1588601100000|2020-05-04 14:05:00|28831.4|28791.4|28826.4|28786.4|28846.4|28806.4|28826.4|28786.4|0
1588601400000|2020-05-04 14:10:00|28822.1|28782.1|28834.1|28794.1|28834.1|28794.1|28786.4|28746.4|8
1588601700000|2020-05-04 14:15:00|28835.7|28795.7|28874.2|28834.2|28894.2|28854.2|28834.1|28794.1|1
1588602000000|2020-05-04 14:20:00|28873.4|28833.4|28854.2|28814.2|28884.2|28844.2|28844.2|28804.2|0
1588602300000|2020-05-04 14:25:00|28852.7|28812.7|28904.2|28864.2|28914.2|28874.2|28852.7|28812.7|0
1588602600000|2020-05-04 14:30:00|28895.7|28855.7|28934.3|28894.3|28944.3|28904.3|28893.5|28853.5|0
1588602900000|2020-05-04 14:35:00|28925|28885|28904.3|28864.3|28944.3|28904.3|28904.3|28864.3|0
1588603200000|2020-05-04 14:40:00|28894.3|28854.3|28844.3|28804.3|28894.3|28854.3|28824.3|28784.3|0
1588603500000|2020-05-04 14:45:00|28839.3|28799.3|28839.4|28799.4|28844.4|28804.4|28824.3|28784.3|0
1588603800000|2020-05-04 14:50:00|28844.4|28804.4|28874.4|28834.4|28884.4|28844.4|28834.4|28794.4|0
1588604100000|2020-05-04 14:55:00|28884.4|28844.4|28864.4|28824.4|28894.4|28854.4|28864.4|28824.4|0
1588604400000|2020-05-04 15:00:00|28854.4|28814.4|28824.4|28784.4|28854.4|28814.4|28824.4|28784.4|3
1588604700000|2020-05-04 15:05:00|28814.4|28774.4|28824.5|28784.5|28834.5|28794.5|28804.5|28764.5|0
1588605000000|2020-05-04 15:10:00|28830.2|28790.2|28814.5|28774.5|28839.5|28799.5|28804.5|28764.5|7
1588605300000|2020-05-04 15:15:00|28815.3|28775.3|28776|28736|28826|28786|28776|28736|5
1588605600000|2020-05-04 15:20:00|28786|28746|28796.1|28756.1|28806.1|28766.1|28776|28736|0
1588605900000|2020-05-04 15:25:00|28801.1|28761.1|28786.1|28746.1|28806.1|28766.1|28776.1|28736.1|0
1588606200000|2020-05-04 15:30:00|28791.1|28751.1|28776.1|28736.1|28796.1|28756.1|28746.1|28706.1|5
1588606500000|2020-05-04 15:35:00|28774.6|28734.6|28786.2|28746.2|28796.2|28756.2|28766.1|28726.1|3
1588606800000|2020-05-04 15:40:00|28787.7|28747.7|28847.7|28807.7|28856.2|28816.2|28787.7|28747.7|0
1588607100000|2020-05-04 15:45:00|28856.2|28816.2|28866.2|28826.2|28876.2|28836.2|28846.2|28806.2|0
1588607400000|2020-05-04 15:50:00|28861.2|28821.2|28836.2|28796.2|28866.2|28826.2|28816.2|28776.2|1
1588607700000|2020-05-04 15:55:00|28846.2|28806.2|28856.3|28816.3|28866.3|28826.3|28836.2|28796.2|0
1588608000000|2020-05-04 16:00:00|28855.5|28815.5|28846.3|28806.3|28866.3|28826.3|28836.3|28796.3|21
1588608300000|2020-05-04 16:05:00|28841.3|28801.3|28866.3|28826.3|28866.3|28826.3|28836.3|28796.3|6
1588608600000|2020-05-04 16:10:00|28856.3|28816.3|28836.4|28796.4|28866.3|28826.3|28826.3|28786.3|0
1588608900000|2020-05-04 16:15:00|28835.6|28795.6|28821.4|28781.4|28846.4|28806.4|28816.4|28776.4|0
1588609200000|2020-05-04 16:20:00|28816.4|28776.4|28816.4|28776.4|28826.4|28786.4|28816.4|28776.4|6
1588609500000|2020-05-04 16:25:00|28806.4|28766.4|28796.4|28756.4|28816.4|28776.4|28796.4|28756.4|0
1588609800000|2020-05-04 16:30:00|28796.5|28756.5|28796.5|28756.5|28816.5|28776.5|28776.5|28736.5|0
1588610100000|2020-05-04 16:35:00|28786.5|28746.5|28786.5|28746.5|28796.5|28756.5|28776.5|28736.5|0
1588610400000|2020-05-04 16:40:00|28785.8|28745.8|28806.5|28766.5|28806.5|28766.5|28785.8|28745.8|0
1588610700000|2020-05-04 16:45:00|28801.5|28761.5|28786.6|28746.6|28801.5|28761.5|28786.5|28746.5|0
1588611000000|2020-05-04 16:50:00|28796.6|28756.6|28791.6|28751.6|28801.6|28761.6|28786.6|28746.6|0
1588611300000|2020-05-04 16:55:00|28792.3|28752.3|28786.6|28746.6|28792.3|28752.3|28766.6|28726.6|7
1588611600000|2020-05-04 17:00:00|28785.1|28745.1|28776.7|28736.7|28786.7|28746.7|28776.6|28736.6|0
1588611900000|2020-05-04 17:05:00|28777.4|28737.4|28768.2|28728.2|28778.2|28738.2|28767.4|28727.4|5
1588612200000|2020-05-04 17:10:00|28778.2|28738.2|28768.2|28728.2|28783.2|28743.2|28748.2|28708.2|1
1588612500000|2020-05-04 17:15:00|28778.2|28738.2|28778.2|28738.2|28798.2|28758.2|28768.2|28728.2|4
1588612800000|2020-05-04 17:20:00|28787.5|28747.5|28758.3|28718.3|28788.3|28748.3|28758.3|28718.3|0
1588613100000|2020-05-04 17:25:00|28768.3|28728.3|28788.3|28748.3|28788.3|28748.3|28768.3|28728.3|0
1588613400000|2020-05-04 17:30:00|28794|28754|28788.3|28748.3|28798.3|28758.3|28788.3|28748.3|0
1588613700000|2020-05-04 17:35:00|28789.1|28749.1|28783.3|28743.3|28808.3|28768.3|28782.6|28742.6|0
1588614000000|2020-05-04 17:40:00|28784.1|28744.1|28788.4|28748.4|28788.4|28748.4|28778.4|28738.4|32
1588614300000|2020-05-04 17:45:00|28786.9|28746.9|28808.4|28768.4|28808.4|28768.4|28768.4|28728.4|0
1588614600000|2020-05-04 17:50:00|28818.4|28778.4|28803.4|28763.4|28818.4|28778.4|28788.4|28748.4|0
1588614900000|2020-05-04 17:55:00|28804.2|28764.2|28799.2|28759.2|28828.4|28788.4|28798.5|28758.5|4
1588615200000|2020-05-04 18:00:00|28803.5|28763.5|28798.5|28758.5|28828.5|28788.5|28797.7|28757.7|0
1588615500000|2020-05-04 18:05:00|28788.5|28748.5|28740|28700|28798.5|28758.5|28737|28680|102
1588615800000|2020-05-04 18:10:00|28738.5|28698.5|28779.3|28739.3|28789.3|28749.3|28730|28690|2
1588616100000|2020-05-04 18:15:00|28769.3|28729.3|28765.1|28725.1|28779.3|28739.3|28749.3|28709.3|12
1588636800000|2020-05-05 00:00:00|28757|28717|28782|28742|28782|28742|28747|28707|0
1588637100000|2020-05-05 00:05:00|28777|28737|28772.8|28732.8|28782|28742|28772|28732|0
1588637400000|2020-05-05 00:10:00|28777|28737|28782.1|28742.1|28782.1|28742.1|28772|28732|0
1588637700000|2020-05-05 00:15:00|28786.4|28746.4|28767.1|28727.1|28786.4|28746.4|28767.1|28727.1|0
1588638000000|2020-05-05 00:20:00|28767.8|28727.8|28766.4|28726.4|28770.7|28730.7|28761.4|28721.4|0
1588638300000|2020-05-05 00:25:00|28761.4|28721.4|28776.4|28736.4|28781.4|28741.4|28761.4|28721.4|0
1588638600000|2020-05-05 00:30:00|28781.4|28741.4|28781.5|28741.5|28781.5|28741.5|28776.4|28736.4|0
1588638900000|2020-05-05 00:35:00|28782.2|28742.2|28781.5|28741.5|28791.5|28751.5|28781.5|28741.5|0
1588639200000|2020-05-05 00:40:00|28782.2|28742.2|28791.5|28751.5|28800.1|28760.1|28782.2|28742.2|0
1588639500000|2020-05-05 00:45:00|28792.2|28752.2|28796.6|28756.6|28801.5|28761.5|28792.2|28752.2|0
1588639800000|2020-05-05 00:50:00|28801.6|28761.6|28796.6|28756.6|28801.6|28761.6|28792.3|28752.3|0
1588640400000|2020-05-05 01:00:00|28797.3|28757.3|28787.4|28747.4|28801.6|28761.6|28787.4|28747.4|0
1588640700000|2020-05-05 01:05:00|28788.1|28748.1|28786.7|28746.7|28792.4|28752.4|28786.7|28746.7|0
1588641000000|2020-05-05 01:10:00|28791.7|28751.7|28781|28741|28791.7|28751.7|28781|28741|0
1588641300000|2020-05-05 01:15:00|28771|28731|28776.7|28736.7|28776.7|28736.7|28771|28731|0
1588641600000|2020-05-05 01:20:00|28777.5|28737.5|28781.8|28741.8|28781.8|28741.8|28771.7|28731.7|0
1588641900000|2020-05-05 01:25:00|28777.5|28737.5|28776.8|28736.8|28777.5|28737.5|28772.5|28732.5|0
1588642200000|2020-05-05 01:30:00|28771.8|28731.8|28776.8|28736.8|28776.8|28736.8|28771.8|28731.8|0
1588642500000|2020-05-05 01:35:00|28781.8|28741.8|28776.1|28736.1|28781.8|28741.8|28771.8|28731.8|0
1588642800000|2020-05-05 01:40:00|28781.1|28741.1|28786.1|28746.1|28786.9|28746.9|28781.1|28741.1|0
1588643100000|2020-05-05 01:45:00|28786.2|28746.2|28791.2|28751.2|28791.2|28751.2|28786.2|28746.2|0
1588643400000|2020-05-05 01:50:00|28795.5|28755.5|28791.2|28751.2|28795.5|28755.5|28791.2|28751.2|0
1588643700000|2020-05-05 01:55:00|28800.5|28760.5|28800.5|28760.5|28800.5|28760.5|28795.5|28755.5|0
1588644000000|2020-05-05 02:00:00|28795.5|28755.5|28791.3|28751.3|28800.5|28760.5|28791.3|28751.3|0
1588644300000|2020-05-05 02:05:00|28795.6|28755.6|28791.3|28751.3|28795.6|28755.6|28791.3|28751.3|0
1588644600000|2020-05-05 02:10:00|28795.6|28755.6|28795.6|28755.6|28795.6|28755.6|28791.3|28751.3|0
1588644900000|2020-05-05 02:15:00|28791.3|28751.3|28795.6|28755.6|28800.6|28760.6|28791.3|28751.3|0
1588645200000|2020-05-05 02:20:00|28800.6|28760.6|28800.7|28760.7|28800.7|28760.7|28795.6|28755.6|0
1588645500000|2020-05-05 02:25:00|28800|28760|28800.7|28760.7|28800.7|28760.7|28795.7|28755.7|0
1588645800000|2020-05-05 02:30:00|28795.7|28755.7|28791.4|28751.4|28800|28760|28791.4|28751.4|0
1588646100000|2020-05-05 02:35:00|28791.5|28751.5|28792.9|28752.9|28795.7|28755.7|28791.5|28751.5|0
1588646400000|2020-05-05 02:40:00|28797.2|28757.2|28792.9|28752.9|28797.2|28757.2|28792.9|28752.9|0
1588646700000|2020-05-05 02:45:00|28793.6|28753.6|28797.2|28757.2|28802.2|28762.2|28792.9|28752.9|0
1588647000000|2020-05-05 02:50:00|28802.2|28762.2|28802.3|28762.3|28802.3|28762.3|28793|28753|0
1588647600000|2020-05-05 03:00:00|28808.7|28768.7|28803.7|28763.7|28808.7|28768.7|28803.7|28763.7|1
1588647900000|2020-05-05 03:05:00|28803.8|28763.8|28804.5|28764.5|28808.8|28768.8|28803.8|28763.8|0
1588648200000|2020-05-05 03:10:00|28808.8|28768.8|28803.8|28763.8|28808.8|28768.8|28803.8|28763.8|0
1588648500000|2020-05-05 03:15:00|28804.5|28764.5|28808.8|28768.8|28813.8|28773.8|28804.5|28764.5|0
1588648800000|2020-05-05 03:20:00|28813.8|28773.8|28803.9|28763.9|28813.9|28773.9|28803.8|28763.8|0
1588649100000|2020-05-05 03:25:00|28804.6|28764.6|28803.9|28763.9|28813.9|28773.9|28803.9|28763.9|0
1588649400000|2020-05-05 03:30:00|28798.9|28758.9|28803.9|28763.9|28803.9|28763.9|28794.6|28754.6|0
1588649700000|2020-05-05 03:35:00|28803.2|28763.2|28793.9|28753.9|28803.9|28763.9|28793.9|28753.9|0
1588650000000|2020-05-05 03:40:00|28798.9|28758.9|28794|28754|28799|28759|28793.9|28753.9|0
1588650300000|2020-05-05 03:45:00|28799|28759|28799|28759|28804|28764|28799|28759|0
1588650900000|2020-05-05 03:55:00|28804|28764|28799.1|28759.1|28804|28764|28794|28754|0
1588651200000|2020-05-05 04:00:00|28794.1|28754.1|28794.1|28754.1|28794.1|28754.1|28794.1|28754.1|0
1588651800000|2020-05-05 04:10:00|28799.1|28759.1|28799.1|28759.1|28799.1|28759.1|28799.1|28759.1|0
1588652100000|2020-05-05 04:15:00|28799.9|28759.9|28804.2|28764.2|28804.2|28764.2|28799.1|28759.1|0
1588652400000|2020-05-05 04:20:00|28799.2|28759.2|28794.2|28754.2|28799.2|28759.2|28794.2|28754.2|0
1588652700000|2020-05-05 04:25:00|28799.2|28759.2|28799.2|28759.2|28804.2|28764.2|28799.2|28759.2|0
1588653000000|2020-05-05 04:30:00|28799.9|28759.9|28799.3|28759.3|28804.2|28764.2|28799.2|28759.2|0
1588653300000|2020-05-05 04:35:00|28800|28760|28799.3|28759.3|28803.6|28763.6|28799.3|28759.3|0
1588653600000|2020-05-05 04:40:00|28794.3|28754.3|28799.3|28759.3|28804.3|28764.3|28794.3|28754.3|0
1588653900000|2020-05-05 04:45:00|28800|28760|28804.3|28764.3|28804.3|28764.3|28795|28755|0
1588654200000|2020-05-05 04:50:00|28803.6|28763.6|28804.4|28764.4|28804.4|28764.4|28799.3|28759.3|0
1588654500000|2020-05-05 04:55:00|28803.7|28763.7|28804.4|28764.4|28804.4|28764.4|28799.4|28759.4|0
1588654800000|2020-05-05 05:00:00|28799.4|28759.4|28804.4|28764.4|28804.4|28764.4|28799.4|28759.4|0
1588655100000|2020-05-05 05:05:00|28799.4|28759.4|28804.4|28764.4|28804.4|28764.4|28794.4|28754.4|0
1588655400000|2020-05-05 05:10:00|28804.5|28764.5|28803.8|28763.8|28804.5|28764.5|28794.5|28754.5|0
1588655700000|2020-05-05 05:15:00|28799.5|28759.5|28794.5|28754.5|28804.5|28764.5|28794.5|28754.5|0
1588656000000|2020-05-05 05:20:00|28804.5|28764.5|28804.5|28764.5|28804.5|28764.5|28804.5|28764.5|0
1588656300000|2020-05-05 05:25:00|28794.5|28754.5|28804.6|28764.6|28804.6|28764.6|28794.5|28754.5|0
1588656900000|2020-05-05 05:35:00|28803.9|28763.9|28799.6|28759.6|28804.6|28764.6|28798.9|28758.9|0
1588657200000|2020-05-05 05:40:00|28800.3|28760.3|28804.6|28764.6|28804.6|28764.6|28794.6|28754.6|0
1588657500000|2020-05-05 05:45:00|28804.7|28764.7|28799.7|28759.7|28804.7|28764.7|28794.7|28754.7|0
1588657800000|2020-05-05 05:50:00|28799|28759|28799.7|28759.7|28804.7|28764.7|28794.7|28754.7|0
1588658100000|2020-05-05 05:55:00|28804.7|28764.7|28799.7|28759.7|28804.7|28764.7|28794.7|28754.7|0
1588658400000|2020-05-05 06:00:00|28804.7|28764.7|28794.8|28754.8|28804.7|28764.7|28794.7|28754.7|0
1588658700000|2020-05-05 06:05:00|28799.8|28759.8|28799.8|28759.8|28799.8|28759.8|28799.8|28759.8|0
1588659000000|2020-05-05 06:10:00|28799.1|28759.1|28794.8|28754.8|28804.8|28764.8|28794.8|28754.8|0
1588659300000|2020-05-05 06:15:00|28795.5|28755.5|28794.8|28754.8|28804.8|28764.8|28794.8|28754.8|0
1588659600000|2020-05-05 06:20:00|28794.9|28754.9|28794.9|28754.9|28794.9|28754.9|28794.9|28754.9|0
1588659900000|2020-05-05 06:25:00|28799.9|28759.9|28799.9|28759.9|28804.9|28764.9|28789.9|28749.9|0
1588660200000|2020-05-05 06:30:00|28804.9|28764.9|28794.9|28754.9|28804.9|28764.9|28794.9|28754.9|0
1588660500000|2020-05-05 06:35:00|28795|28755|28795|28755|28795|28755|28795|28755|0
1588660800000|2020-05-05 06:40:00|28794.3|28754.3|28790|28750|28795|28755|28790|28750|0
1588661100000|2020-05-05 06:45:00|28794.3|28754.3|28795|28755|28795|28755|28785|28745|0
1588661400000|2020-05-05 06:50:00|28793.6|28753.6|28780|28740|28793.6|28753.6|28780|28740|0
1588661700000|2020-05-05 06:55:00|28775|28735|28775.1|28735.1|28775.1|28735.1|28775|28735|0
1588662000000|2020-05-05 07:00:00|28780.1|28740.1|28775.1|28735.1|28785.1|28745.1|28775.1|28735.1|0
1588662300000|2020-05-05 07:05:00|28765.1|28725.1|28785.1|28745.1|28785.1|28745.1|28765.1|28725.1|0
1588662600000|2020-05-05 07:10:00|28783.7|28743.7|28765.1|28725.1|28783.7|28743.7|28765.1|28725.1|0
1588662900000|2020-05-05 07:15:00|28765.2|28725.2|28765.2|28725.2|28765.2|28725.2|28765.2|28725.2|0
1588663200000|2020-05-05 07:20:00|28760.2|28720.2|28765.2|28725.2|28765.2|28725.2|28760.2|28720.2|0
1588663500000|2020-05-05 07:25:00|28764.5|28724.5|28765.2|28725.2|28765.2|28725.2|28760.2|28720.2|0
1588663800000|2020-05-05 07:30:00|28763.8|28723.8|28765.3|28725.3|28765.3|28725.3|28755.2|28715.2|0
1588664100000|2020-05-05 07:35:00|28766|28726|28775.3|28735.3|28775.3|28735.3|28766|28726|0
1588664400000|2020-05-05 07:40:00|28765.3|28725.3|28775.3|28735.3|28775.3|28735.3|28765.3|28725.3|0
1588664700000|2020-05-05 07:45:00|28774.6|28734.6|28770.3|28730.3|28774.6|28734.6|28765.3|28725.3|0
1588665000000|2020-05-05 07:50:00|28771|28731|28775.4|28735.4|28775.4|28735.4|28771|28731|0
1588665300000|2020-05-05 07:55:00|28774.7|28734.7|28765.4|28725.4|28774.7|28734.7|28765.4|28725.4|0
1588665900000|2020-05-05 08:05:00|28775.4|28735.4|28775.5|28735.5|28775.5|28735.5|28775.4|28735.4|0
1588666200000|2020-05-05 08:10:00|28776.2|28736.2|28785.5|28745.5|28795.5|28755.5|28776.2|28736.2|0
1588666500000|2020-05-05 08:15:00|28780.5|28740.5|28775.5|28735.5|28785.5|28745.5|28775.5|28735.5|0
1588666800000|2020-05-05 08:20:00|28780.5|28740.5|28780.5|28740.5|28780.5|28740.5|28775.5|28735.5|0
1588667100000|2020-05-05 08:25:00|28785.5|28745.5|28775.6|28735.6|28785.6|28745.6|28775.6|28735.6|0
1588667400000|2020-05-05 08:30:00|28769.9|28729.9|28765.6|28725.6|28770.6|28730.6|28760.6|28720.6|0
1588668000000|2020-05-05 08:40:00|28764.9|28724.9|28745|28705|28765.6|28725.6|28745|28705|0
1588668300000|2020-05-05 08:45:00|28735.7|28695.7|28740.7|28700.7|28745.7|28705.7|28735.7|28695.7|0
1588668600000|2020-05-05 08:50:00|28740|28700|28730.7|28690.7|28740.7|28700.7|28730.7|28690.7|0
1588668900000|2020-05-05 08:55:00|28735.7|28695.7|28735.7|28695.7|28735.7|28695.7|28725.7|28685.7|0
1588669200000|2020-05-05 09:00:00|28725.7|28685.7|28730.8|28690.8|28735.7|28695.7|28725.7|28685.7|0
1588669500000|2020-05-05 09:05:00|28725.8|28685.8|28730.8|28690.8|28735.8|28695.8|28725.8|28685.8|0
1588669800000|2020-05-05 09:10:00|28735.8|28695.8|28735.8|28695.8|28735.8|28695.8|28735.1|28695.1|0
1588670100000|2020-05-05 09:15:00|28745.1|28705.1|28755.8|28715.8|28755.8|28715.8|28745.1|28705.1|0
1588670400000|2020-05-05 09:20:00|28755.9|28715.9|28745.9|28705.9|28755.9|28715.9|28735.9|28695.9|0
1588670700000|2020-05-05 09:25:00|28740.9|28700.9|28740.9|28700.9|28745.9|28705.9|28735.9|28695.9|0
1588671000000|2020-05-05 09:30:00|28745.9|28705.9|28735.9|28695.9|28745.9|28705.9|28725.9|28685.9|0
1588671300000|2020-05-05 09:35:00|28735.2|28695.2|28726|28686|28736|28696|28725.9|28685.9|0
1588671600000|2020-05-05 09:40:00|28726.7|28686.7|28741|28701|28746|28706|28726|28686|0
1588671900000|2020-05-05 09:45:00|28736|28696|28741|28701|28746|28706|28736|28696|0
1588672200000|2020-05-05 09:50:00|28746|28706|28736|28696|28756|28716|28736|28696|0
1588672500000|2020-05-05 09:55:00|28736.1|28696.1|28745.4|28705.4|28746.1|28706.1|28736.1|28696.1|0
1588672800000|2020-05-05 10:00:00|28740.4|28700.4|28741.1|28701.1|28746.1|28706.1|28736.1|28696.1|0
1588673100000|2020-05-05 10:05:00|28736.1|28696.1|28726.1|28686.1|28736.1|28696.1|28726.1|28686.1|0
1588673400000|2020-05-05 10:10:00|28726.2|28686.2|28736.2|28696.2|28736.2|28696.2|28726.2|28686.2|0
1588673700000|2020-05-05 10:15:00|28735.5|28695.5|28745.5|28705.5|28745.5|28705.5|28730.5|28690.5|0
1588674000000|2020-05-05 10:20:00|28741.2|28701.2|28736.2|28696.2|28741.2|28701.2|28736.2|28696.2|0
1588674300000|2020-05-05 10:25:00|28735.5|28695.5|28726.2|28686.2|28736.2|28696.2|28726.2|28686.2|0
1588674600000|2020-05-05 10:30:00|28726.9|28686.9|28736.3|28696.3|28736.3|28696.3|28726.3|28686.3|0
1588674900000|2020-05-05 10:35:00|28735.6|28695.6|28736.3|28696.3|28741.3|28701.3|28731.3|28691.3|0
1588675200000|2020-05-05 10:40:00|28735.6|28695.6|28735.6|28695.6|28736.3|28696.3|28726.3|28686.3|0
1588675500000|2020-05-05 10:45:00|28736.3|28696.3|28731.4|28691.4|28736.4|28696.4|28731.3|28691.3|0
1588675800000|2020-05-05 10:50:00|28732|28692|28736.4|28696.4|28736.4|28696.4|28731.4|28691.4|0
1588676100000|2020-05-05 10:55:00|28731.4|28691.4|28731.4|28691.4|28735.7|28695.7|28726.4|28686.4|0
1588676400000|2020-05-05 11:00:00|28730.7|28690.7|28726.4|28686.4|28736.4|28696.4|28726.4|28686.4|0
1588676700000|2020-05-05 11:05:00|28735.8|28695.8|28716.5|28676.5|28736.4|28696.4|28716.5|28676.5|0
1588677000000|2020-05-05 11:10:00|28706.5|28666.5|28706.5|28666.5|28706.5|28666.5|28705.8|28665.8|0
1588677300000|2020-05-05 11:15:00|28705.8|28665.8|28706.5|28666.5|28706.5|28666.5|28705.8|28665.8|0
1588677900000|2020-05-05 11:25:00|28706.6|28666.6|28716.6|28676.6|28716.6|28676.6|28706.6|28666.6|0
1588678500000|2020-05-05 11:35:00|28715.9|28675.9|28715.3|28675.3|28715.9|28675.9|28715.2|28675.2|1
1588679100000|2020-05-05 11:45:00|28714.6|28674.6|28705.3|28665.3|28714.6|28674.6|28705.3|28665.3|0
1588679400000|2020-05-05 11:50:00|28695.3|28655.3|28705.4|28665.4|28705.4|28665.4|28694.6|28654.6|0
1588680000000|2020-05-05 12:00:00|28704.7|28664.7|28715.4|28675.4|28725.4|28685.4|28704.7|28664.7|0
1588680300000|2020-05-05 12:05:00|28725.4|28685.4|28745.4|28705.4|28745.4|28705.4|28725.4|28685.4|3
1588680600000|2020-05-05 12:10:00|28736.1|28696.1|28745.5|28705.5|28754.8|28714.8|28736.1|28696.1|0
1588680900000|2020-05-05 12:15:00|28749.8|28709.8|28767.8|28727.8|28772.8|28732.8|28745.5|28705.5|2
1588681200000|2020-05-05 12:20:00|28768.5|28728.5|28774.2|28734.2|28784.2|28744.2|28763.5|28723.5|2
1588681500000|2020-05-05 12:25:00|28768.5|28728.5|28769.2|28729.2|28774.2|28734.2|28764.2|28724.2|0
1588681800000|2020-05-05 12:30:00|28764.2|28724.2|28744.7|28704.7|28764.2|28724.2|28715.6|28675.6|13
1588682100000|2020-05-05 12:35:00|28739.7|28699.7|28768.3|28728.3|28777.6|28737.6|28739.7|28699.7|0
1588682400000|2020-05-05 12:40:00|28773.3|28733.3|28778.4|28738.4|28788.4|28748.4|28768.3|28728.3|2
1588685400000|2020-05-05 13:30:00|28798.6|28758.6|28709.3|28669.3|28894.3|28854.3|28699.3|28659.3|28
1588685700000|2020-05-05 13:35:00|28700.7|28660.7|28719.3|28679.3|28724.3|28684.3|28679.3|28639.3|9
1588686000000|2020-05-05 13:40:00|28709.3|28669.3|28720.7|28680.7|28720.7|28680.7|28689.3|28649.3|5
1588686300000|2020-05-05 13:45:00|28729.4|28689.4|28709.4|28669.4|28730.7|28690.7|28688.7|28648.7|11
1588686600000|2020-05-05 13:50:00|28710.7|28670.7|28640.8|28600.8|28720.1|28680.1|28640.8|28600.8|3
1588686900000|2020-05-05 13:55:00|28631.4|28591.4|28640.8|28600.8|28640.8|28600.8|28610.8|28570.8|8
1588687200000|2020-05-05 14:00:00|28630.8|28590.8|28650.8|28610.8|28670.8|28630.8|28620.8|28580.8|0
1588687500000|2020-05-05 14:05:00|28650.2|28610.2|28640.9|28600.9|28660.8|28620.8|28630.8|28590.8|0
1588687800000|2020-05-05 14:10:00|28640.2|28600.2|28655.9|28615.9|28660.9|28620.9|28635.9|28595.9|10
1588688100000|2020-05-05 14:15:00|28660.9|28620.9|28690.9|28650.9|28700.9|28660.9|28655.2|28615.2|0
1588688400000|2020-05-05 14:20:00|28690.2|28650.2|28680.9|28640.9|28710.9|28670.9|28680.9|28640.9|0
1588688700000|2020-05-05 14:25:00|28681.6|28641.6|28736.6|28696.6|28736.6|28696.6|28681.6|28641.6|3
1588689000000|2020-05-05 14:30:00|28731.6|28691.6|28711|28671|28732.3|28692.3|28701|28661|8
1588689300000|2020-05-05 14:35:00|28711.7|28671.7|28691|28651|28712.3|28672.3|28691|28651|4
1588689600000|2020-05-05 14:40:00|28691.7|28651.7|28701|28661|28701|28661|28671|28631|0
1588689900000|2020-05-05 14:45:00|28709.7|28669.7|28708.1|28668.1|28721|28681|28701|28661|44
1588690200000|2020-05-05 14:50:00|28703.8|28663.8|28735.1|28695.1|28745.1|28705.1|28703.8|28663.8|120
1588690500000|2020-05-05 14:55:00|28735.8|28695.8|28715.2|28675.2|28735.8|28695.8|28705.1|28665.1|37
1588690800000|2020-05-05 15:00:00|28725.2|28685.2|28725.2|28685.2|28735.2|28695.2|28705.2|28665.2|0
1588691100000|2020-05-05 15:05:00|28729.5|28689.5|28716.5|28676.5|28735.2|28695.2|28705.2|28665.2|4
1588691400000|2020-05-05 15:10:00|28725.2|28685.2|28715.2|28675.2|28725.2|28685.2|28695.2|28655.2|0
1588691700000|2020-05-05 15:15:00|28705.2|28665.2|28715.3|28675.3|28725.2|28685.2|28695.2|28655.2|0
1588692000000|2020-05-05 15:20:00|28724.6|28684.6|28735.9|28695.9|28745.3|28705.3|28715.3|28675.3|0
1588692300000|2020-05-05 15:25:00|28735.3|28695.3|28752.6|28712.6|28762.6|28722.6|28715.3|28675.3|52
1588692600000|2020-05-05 15:30:00|28751.9|28711.9|28772.6|28732.6|28772.6|28732.6|28737.6|28697.6|0
1588692900000|2020-05-05 15:35:00|28762.6|28722.6|28752.7|28712.7|28782.7|28742.7|28752.7|28712.7|0
1588693200000|2020-05-05 15:40:00|28757.7|28717.7|28755.7|28715.7|28780|28740|28751.4|28711.4|13
1588693500000|2020-05-05 15:45:00|28751.4|28711.4|28781.4|28741.4|28781.4|28741.4|28731.4|28691.4|0
1588693800000|2020-05-05 15:50:00|28791.4|28751.4|28776.4|28736.4|28791.4|28751.4|28776.4|28736.4|0
1588694100000|2020-05-05 15:55:00|28781.4|28741.4|28781.4|28741.4|28791.4|28751.4|28775.7|28735.7|0
1588694400000|2020-05-05 16:00:00|28771.4|28731.4|28781.5|28741.5|28791.5|28751.5|28771.4|28731.4|0
1588694700000|2020-05-05 16:05:00|28782.1|28742.1|28781.5|28741.5|28791.5|28751.5|28776.5|28736.5|0
1588695000000|2020-05-05 16:10:00|28782.8|28742.8|28781.5|28741.5|28791.5|28751.5|28780.8|28740.8|0
1588695300000|2020-05-05 16:15:00|28782.2|28742.2|28791.5|28751.5|28791.5|28751.5|28781.5|28741.5|0
1588695600000|2020-05-05 16:20:00|28801.5|28761.5|28811.6|28771.6|28811.6|28771.6|28801.5|28761.5|0
1588695900000|2020-05-05 16:25:00|28821.6|28781.6|28821.6|28781.6|28821.6|28781.6|28811.6|28771.6|0
1588696200000|2020-05-05 16:30:00|28811.6|28771.6|28801.6|28761.6|28813|28773|28801.6|28761.6|0
1588696500000|2020-05-05 16:35:00|28806.6|28766.6|28781.7|28741.7|28806.6|28766.6|28781.6|28741.6|0
1588696800000|2020-05-05 16:40:00|28771.7|28731.7|28771.7|28731.7|28781|28741|28763|28723|0
1588697100000|2020-05-05 16:45:00|28772.3|28732.3|28761.7|28721.7|28781.7|28741.7|28761.7|28721.7|0
1588697400000|2020-05-05 16:50:00|28766.7|28726.7|28756.7|28716.7|28771.7|28731.7|28751.7|28711.7|0
1588697700000|2020-05-05 16:55:00|28761.7|28721.7|28781.8|28741.8|28781.8|28741.8|28761.7|28721.7|3
1588698000000|2020-05-05 17:00:00|28783.1|28743.1|28801.8|28761.8|28811.8|28771.8|28781.8|28741.8|2
1588698300000|2020-05-05 17:05:00|28806.8|28766.8|28801.1|28761.1|28811.8|28771.8|28801.1|28761.1|0
1588698600000|2020-05-05 17:10:00|28799.8|28759.8|28791.2|28751.2|28799.8|28759.8|28781.2|28741.2|0
1588698900000|2020-05-05 17:15:00|28801.2|28761.2|28810.5|28770.5|28811.2|28771.2|28791.2|28751.2|0
1588699200000|2020-05-05 17:20:00|28809.9|28769.9|28806.9|28766.9|28821.9|28781.9|28800.5|28760.5|1
1588699500000|2020-05-05 17:25:00|28811.9|28771.9|28801.9|28761.9|28811.9|28771.9|28791.9|28751.9|0
1588699800000|2020-05-05 17:30:00|28801.3|28761.3|28806.9|28766.9|28811.9|28771.9|28791.9|28751.9|0
1588700100000|2020-05-05 17:35:00|28811.9|28771.9|28822|28782|28832|28792|28811.9|28771.9|0
1588700400000|2020-05-05 17:40:00|28817|28777|28832|28792|28832|28792|28812|28772|0
1588700700000|2020-05-05 17:45:00|28827|28787|28843.3|28803.3|28843.3|28803.3|28827|28787|6
1588701000000|2020-05-05 17:50:00|28843.4|28803.4|28843.4|28803.4|28843.4|28803.4|28832.7|28792.7|1
1588701300000|2020-05-05 17:55:00|28833.4|28793.4|28822.1|28782.1|28833.4|28793.4|28812.1|28772.1|3
1588701600000|2020-05-05 18:00:00|28821.4|28781.4|28842.1|28802.1|28852.1|28812.1|28813.4|28773.4|0
1588701900000|2020-05-05 18:05:00|28852.1|28812.1|28832.1|28792.1|28862.1|28822.1|28822.1|28782.1|0
1588702200000|2020-05-05 18:10:00|28831.5|28791.5|28864.1|28824.1|28923.5|28883.5|28822.1|28782.1|64
1588702500000|2020-05-05 18:15:00|28859.1|28819.1|28857.8|28817.8|28868.5|28828.5|28843.5|28803.5|16
1588723200000|2020-05-06 00:00:00|28885.9|28845.9|28945.9|28905.9|28945.9|28905.9|28885.9|28845.9|0
1588723500000|2020-05-06 00:05:00|28946|28906|28931|28891|28946|28906|28926|28886|0
1588723800000|2020-05-06 00:10:00|28930.3|28890.3|28930.4|28890.4|28930.4|28890.4|28911|28871|0
1588724100000|2020-05-06 00:15:00|28929.7|28889.7|28915.4|28875.4|28930.4|28890.4|28910.4|28870.4|0
1588724400000|2020-05-06 00:20:00|28910.4|28870.4|28915.4|28875.4|28915.4|28875.4|28910.4|28870.4|0
1588725000000|2020-05-06 00:30:00|28910.4|28870.4|28901.1|28861.1|28915.4|28875.4|28890.4|28850.4|0
1588725300000|2020-05-06 00:35:00|28904.8|28864.8|28895.5|28855.5|28904.8|28864.8|28885.5|28845.5|0
1588725600000|2020-05-06 00:40:00|28890.5|28850.5|28890.5|28850.5|28895.5|28855.5|28885.5|28845.5|0
1588725900000|2020-05-06 00:45:00|28895.5|28855.5|28900.5|28860.5|28900.5|28860.5|28890.5|28850.5|0
1588726200000|2020-05-06 00:50:00|28895.5|28855.5|28900.6|28860.6|28900.6|28860.6|28895.5|28855.5|0
1588726500000|2020-05-06 00:55:00|28895.6|28855.6|28900.6|28860.6|28900.6|28860.6|28895.6|28855.6|0
1588726800000|2020-05-06 01:00:00|28900|28860|28895.6|28855.6|28900.6|28860.6|28880.6|28840.6|0
1588727100000|2020-05-06 01:05:00|28900.6|28860.6|28905.6|28865.6|28905.6|28865.6|28885.6|28845.6|0
1588727400000|2020-05-06 01:10:00|28901.3|28861.3|28885.7|28845.7|28905.7|28865.7|28885.7|28845.7|0
1588727700000|2020-05-06 01:15:00|28895.7|28855.7|28890.7|28850.7|28900.7|28860.7|28885.7|28845.7|0
1588728000000|2020-05-06 01:20:00|28885.7|28845.7|28890.7|28850.7|28890.7|28850.7|28870.7|28830.7|0
1588728300000|2020-05-06 01:25:00|28895.7|28855.7|28915.7|28875.7|28915.7|28875.7|28890.7|28850.7|0
1588728600000|2020-05-06 01:30:00|28905.7|28865.7|28905.8|28865.8|28915.8|28875.8|28905.7|28865.7|0
1588728900000|2020-05-06 01:35:00|28906.4|28866.4|28910.8|28870.8|28915.8|28875.8|28905.8|28865.8|0
1588729200000|2020-05-06 01:40:00|28911.4|28871.4|28910.8|28870.8|28915.8|28875.8|28905.8|28865.8|0
1588729500000|2020-05-06 01:45:00|28905.8|28865.8|28910.8|28870.8|28915.8|28875.8|28900.2|28860.2|0
1588729800000|2020-05-06 01:50:00|28910.9|28870.9|28910.9|28870.9|28915.9|28875.9|28905.9|28865.9|0
1588730100000|2020-05-06 01:55:00|28915.9|28875.9|28910.9|28870.9|28915.9|28875.9|28910.9|28870.9|0
1588730400000|2020-05-06 02:00:00|28915.9|28875.9|28915.9|28875.9|28915.9|28875.9|28915.9|28875.9|0
1588730700000|2020-05-06 02:05:00|28916|28876|28916|28876|28916|28876|28916|28876|0
1588731000000|2020-05-06 02:10:00|28915.3|28875.3|28916|28876|28916|28876|28911|28871|0
1588731300000|2020-05-06 02:15:00|28911|28871|28916|28876|28916|28876|28906|28866|0
1588731900000|2020-05-06 02:25:00|28916.1|28876.1|28911.1|28871.1|28916.1|28876.1|28911.1|28871.1|0
1588732200000|2020-05-06 02:30:00|28911.7|28871.7|28911.1|28871.1|28916.1|28876.1|28911.1|28871.1|0
1588732500000|2020-05-06 02:35:00|28910.5|28870.5|28906.1|28866.1|28910.5|28870.5|28906.1|28866.1|0
1588732800000|2020-05-06 02:40:00|28901.1|28861.1|28901.1|28861.1|28901.1|28861.1|28901.1|28861.1|0
1588733100000|2020-05-06 02:45:00|28906.1|28866.1|28901.2|28861.2|28906.2|28866.2|28896.2|28856.2|0
1588733400000|2020-05-06 02:50:00|28896.2|28856.2|28906.2|28866.2|28906.2|28866.2|28896.2|28856.2|0
1588733700000|2020-05-06 02:55:00|28910.6|28870.6|28906.2|28866.2|28915.6|28875.6|28906.2|28866.2|0
1588734300000|2020-05-06 03:05:00|28906.3|28866.3|28906.3|28866.3|28906.3|28866.3|28906.3|28866.3|0
1588734900000|2020-05-06 03:15:00|28906.9|28866.9|28911.3|28871.3|28916.3|28876.3|28906.3|28866.3|0
1588735200000|2020-05-06 03:20:00|28910.7|28870.7|28916.3|28876.3|28916.3|28876.3|28906.3|28866.3|0
1588735500000|2020-05-06 03:25:00|28915.7|28875.7|28911.4|28871.4|28915.7|28875.7|28907|28867|0
1588735800000|2020-05-06 03:30:00|28916.4|28876.4|28916.4|28876.4|28916.4|28876.4|28916.4|28876.4|0
1588736700000|2020-05-06 03:45:00|28916.5|28876.5|28916.5|28876.5|28916.5|28876.5|28916.5|28876.5|0
1588737600000|2020-05-06 04:00:00|28906.5|28866.5|28906.6|28866.6|28906.6|28866.6|28906.5|28866.5|0
1588737900000|2020-05-06 04:05:00|28907.2|28867.2|28906.6|28866.6|28911.6|28871.6|28906.6|28866.6|0
1588738800000|2020-05-06 04:20:00|28907.9|28867.9|28906.7|28866.7|28907.9|28867.9|28906.6|28866.6|0
1588739100000|2020-05-06 04:25:00|28907.9|28867.9|28906.7|28866.7|28907.9|28867.9|28906.7|28866.7|0
1588739400000|2020-05-06 04:30:00|28907.3|28867.3|28906.7|28866.7|28915.5|28875.5|28906.7|28866.7|0
1588740000000|2020-05-06 04:40:00|28906.8|28866.8|28906.8|28866.8|28906.8|28866.8|28896.8|28856.8|0
1588740300000|2020-05-06 04:45:00|28906.1|28866.1|28906.8|28866.8|28906.8|28866.8|28896.8|28856.8|0
1588740600000|2020-05-06 04:50:00|28911.2|28871.2|28906.8|28866.8|28911.2|28871.2|28906.8|28866.8|0
1588741200000|2020-05-06 05:00:00|28906.9|28866.9|28906.9|28866.9|28906.9|28866.9|28906.9|28866.9|0
1588741500000|2020-05-06 05:05:00|28911.9|28871.9|28906.9|28866.9|28911.9|28871.9|28906.9|28866.9|0
1588742100000|2020-05-06 05:15:00|28911.9|28871.9|28906.9|28866.9|28911.9|28871.9|28906.9|28866.9|0
1588742400000|2020-05-06 05:20:00|28907|28867|28907|28867|28907|28867|28907|28867|0
1588743000000|2020-05-06 05:30:00|28912|28872|28907|28867|28912|28872|28907|28867|0
1588743600000|2020-05-06 05:40:00|28907.1|28867.1|28907.1|28867.1|28917.1|28877.1|28907.1|28867.1|0
1588743900000|2020-05-06 05:45:00|28912.1|28872.1|28907.1|28867.1|28912.1|28872.1|28907.1|28867.1|0
1588744200000|2020-05-06 05:50:00|28902.1|28862.1|28897.1|28857.1|28907.1|28867.1|28897.1|28857.1|0
1588744500000|2020-05-06 05:55:00|28887.1|28847.1|28887.2|28847.2|28892.1|28852.1|28887.1|28847.1|0
1588744800000|2020-05-06 06:00:00|28892.2|28852.2|28887.2|28847.2|28892.2|28852.2|28887.2|28847.2|0
1588745100000|2020-05-06 06:05:00|28886.6|28846.6|28877.2|28837.2|28887.2|28847.2|28877.2|28837.2|0
1588745400000|2020-05-06 06:10:00|28877.8|28837.8|28897.2|28857.2|28907.2|28867.2|28877.8|28837.8|0
1588745700000|2020-05-06 06:15:00|28897.9|28857.9|28897.3|28857.3|28902.2|28862.2|28897.2|28857.2|0
1588746000000|2020-05-06 06:20:00|28898.5|28858.5|28907.3|28867.3|28907.3|28867.3|28897.3|28857.3|0
1588746300000|2020-05-06 06:25:00|28907.9|28867.9|28947.3|28907.3|28947.3|28907.3|28907.3|28867.3|0
1588746600000|2020-05-06 06:30:00|28946.7|28906.7|28947.3|28907.3|28947.3|28907.3|28937.3|28897.3|0
1588746900000|2020-05-06 06:35:00|28946.7|28906.7|29012.4|28972.4|29017.4|28977.4|28946.7|28906.7|0
1588747200000|2020-05-06 06:40:00|29013|28973|29062.4|29022.4|29067.4|29027.4|29007.4|28967.4|0
1588747500000|2020-05-06 06:45:00|29066.8|29026.8|29067.4|29027.4|29077.4|29037.4|29057.4|29017.4|0
1588747800000|2020-05-06 06:50:00|29057.4|29017.4|29067.4|29027.4|29067.4|29027.4|29057.4|29017.4|0
1588748100000|2020-05-06 06:55:00|29058.1|29018.1|29067.5|29027.5|29067.5|29027.5|29057.4|29017.4|0
1588748400000|2020-05-06 07:00:00|29066.8|29026.8|29027.5|28987.5|29066.8|29026.8|29017.5|28977.5|0
1588748700000|2020-05-06 07:05:00|29017.5|28977.5|29017.5|28977.5|29023.1|28983.1|29007.5|28967.5|0
1588749000000|2020-05-06 07:10:00|29022.5|28982.5|29032.5|28992.5|29037.5|28997.5|29022.5|28982.5|0
1588749300000|2020-05-06 07:15:00|29031.9|28991.9|29037.6|28997.6|29037.6|28997.6|29027.5|28987.5|0
1588749600000|2020-05-06 07:20:00|29027.6|28987.6|29052.6|29012.6|29057.6|29017.6|29027.6|28987.6|0
1588749900000|2020-05-06 07:25:00|29047.6|29007.6|29052.6|29012.6|29067.6|29027.6|29047.6|29007.6|0
1588750200000|2020-05-06 07:30:00|29057.6|29017.6|29047.6|29007.6|29057.6|29017.6|29047.6|29007.6|0
1588750500000|2020-05-06 07:35:00|29046.4|29006.4|29017.7|28977.7|29047.7|29007.7|29017.7|28977.7|0
1588750800000|2020-05-06 07:40:00|29027.7|28987.7|29027.7|28987.7|29027.7|28987.7|29027.7|28987.7|0
1588751100000|2020-05-06 07:45:00|29022.7|28982.7|29032.7|28992.7|29037.7|28997.7|29017.7|28977.7|0
1588751400000|2020-05-06 07:50:00|29032.1|28992.1|29027.8|28987.8|29032.7|28992.7|29027.7|28987.7|0
1588751700000|2020-05-06 07:55:00|29017.8|28977.8|29027.8|28987.8|29037.8|28997.8|29017.8|28977.8|0
1588752000000|2020-05-06 08:00:00|29033.4|28993.4|29037.8|28997.8|29037.8|28997.8|29017.8|28977.8|0
1588752300000|2020-05-06 08:05:00|29037.2|28997.2|29052.8|29012.8|29057.8|29017.8|29027.8|28987.8|0
1588752600000|2020-05-06 08:10:00|29053.4|29013.4|29057.9|29017.9|29057.9|29017.9|29047.8|29007.8|0
1588752900000|2020-05-06 08:15:00|29047.9|29007.9|29042.9|29002.9|29047.9|29007.9|29027.9|28987.9|0
1588753200000|2020-05-06 08:20:00|29037.9|28997.9|29042.9|29002.9|29043.5|29003.5|29037.9|28997.9|0
1588753500000|2020-05-06 08:25:00|29043.5|29003.5|29037.9|28997.9|29047.9|29007.9|29017.9|28977.9|0
1588753800000|2020-05-06 08:30:00|29027.9|28987.9|29038|28998|29047.3|29007.3|29018|28978|0
1588754100000|2020-05-06 08:35:00|29039.2|28999.2|29033|28993|29048|29008|29033|28993|0
1588754400000|2020-05-06 08:40:00|29033.6|28993.6|29023|28983|29038|28998|29018|28978|0
1588754700000|2020-05-06 08:45:00|29018|28978|29013|28973|29027.4|28987.4|29008|28968|0
1588755000000|2020-05-06 08:50:00|29012.4|28972.4|29013.1|28973.1|29018.1|28978.1|29008|28968|0
1588755300000|2020-05-06 08:55:00|29013.7|28973.7|29013.1|28973.1|29018.1|28978.1|29008.1|28968.1|0
1588755600000|2020-05-06 09:00:00|29008.1|28968.1|29023.1|28983.1|29028.1|28988.1|29008.1|28968.1|0
1588755900000|2020-05-06 09:05:00|29022.5|28982.5|29028.1|28988.1|29028.1|28988.1|29008.1|28968.1|0
1588756200000|2020-05-06 09:10:00|29018.1|28978.1|29018.2|28978.2|29023.2|28983.2|29018.1|28978.1|0
1588756500000|2020-05-06 09:15:00|29017.6|28977.6|29008.2|28968.2|29017.6|28977.6|29008.2|28968.2|0
1588757100000|2020-05-06 09:25:00|29008.8|28968.8|29018.2|28978.2|29018.2|28978.2|29008.2|28968.2|0
1588757400000|2020-05-06 09:30:00|29018.3|28978.3|29043.3|29003.3|29043.3|29003.3|29018.3|28978.3|0
1588757700000|2020-05-06 09:35:00|29042.7|29002.7|29028.3|28988.3|29042.7|29002.7|29023.3|28983.3|0
1588758000000|2020-05-06 09:40:00|29028.9|28988.9|29078.3|29038.3|29078.3|29038.3|29028.3|28988.3|0
1588758300000|2020-05-06 09:45:00|29079.5|29039.5|29108.4|29068.4|29118.3|29078.3|29079.5|29039.5|0
1588758600000|2020-05-06 09:50:00|29118.4|29078.4|29118.4|29078.4|29118.4|29078.4|29118.4|29078.4|0
1588758900000|2020-05-06 09:55:00|29108.4|29068.4|29118.4|29078.4|29118.4|29078.4|29098.4|29058.4|0
1588759200000|2020-05-06 10:00:00|29108.4|29068.4|29108.4|29068.4|29118.4|29078.4|29108.4|29068.4|0
1588759500000|2020-05-06 10:05:00|29103.4|29063.4|29103.5|29063.5|29108.4|29068.4|29098.4|29058.4|0
1588759800000|2020-05-06 10:10:00|29098.5|29058.5|29098.5|29058.5|29103.5|29063.5|29098.5|29058.5|0
1588760100000|2020-05-06 10:15:00|29097.9|29057.9|29088.5|29048.5|29097.9|29057.9|29078.5|29038.5|0
1588760400000|2020-05-06 10:20:00|29083.5|29043.5|29088.5|29048.5|29093.5|29053.5|29083.5|29043.5|0
1588760700000|2020-05-06 10:25:00|29098.5|29058.5|29113.6|29073.6|29118.5|29078.5|29098.5|29058.5|0
1588761000000|2020-05-06 10:30:00|29108.6|29068.6|29098.6|29058.6|29108.6|29068.6|29088.6|29048.6|0
1588761300000|2020-05-06 10:35:00|29093.6|29053.6|29088.6|29048.6|29093.6|29053.6|29088.6|29048.6|0
1588761600000|2020-05-06 10:40:00|29083.6|29043.6|29088.6|29048.6|29088.6|29048.6|29083.6|29043.6|0
1588761900000|2020-05-06 10:45:00|29089.3|29049.3|29103.7|29063.7|29108.7|29068.7|29089.3|29049.3|0
1588762200000|2020-05-06 10:50:00|29108.7|29068.7|29108.7|29068.7|29108.7|29068.7|29108.7|29068.7|0
1588762500000|2020-05-06 10:55:00|29098.7|29058.7|29128.7|29088.7|29128.7|29088.7|29098.7|29058.7|0
1588762800000|2020-05-06 11:00:00|29118.7|29078.7|29103.7|29063.7|29128.7|29088.7|29093.7|29053.7|0
1588763100000|2020-05-06 11:05:00|29104.3|29064.3|29108.8|29068.8|29118.8|29078.8|29098.7|29058.7|0
1588763400000|2020-05-06 11:10:00|29104.4|29064.4|29108.8|29068.8|29108.8|29068.8|29104.4|29064.4|0
1588763700000|2020-05-06 11:15:00|29098.8|29058.8|29093.8|29053.8|29098.8|29058.8|29093.8|29053.8|0
1588764000000|2020-05-06 11:20:00|29088.8|29048.8|29098.8|29058.8|29108.8|29068.8|29088.8|29048.8|0
1588764300000|2020-05-06 11:25:00|29098.9|29058.9|29098.9|29058.9|29098.9|29058.9|29098.3|29058.3|0
1588764600000|2020-05-06 11:30:00|29103.9|29063.9|29103.9|29063.9|29108.9|29068.9|29098.9|29058.9|0
1588764900000|2020-05-06 11:35:00|29104.5|29064.5|29128.9|29088.9|29134.5|29088.9|29103.9|29054.5|0
1588765200000|2020-05-06 11:40:00|29130.1|29090.1|29179.6|29139.6|29193.3|29139.6|29130.1|29090.1|0
1588765500000|2020-05-06 11:45:00|29189.6|29149.6|29189.6|29149.6|29209.6|29169.6|29179.6|29139.6|0
1588765800000|2020-05-06 11:50:00|29199.6|29159.6|29170.2|29130.2|29199.6|29159.6|29170.2|29130.2|0
1588766100000|2020-05-06 11:55:00|29171.4|29131.4|29180.2|29140.2|29190.2|29150.2|29171.4|29131.4|0
1588766400000|2020-05-06 12:00:00|29170.2|29130.2|29140.3|29100.3|29170.2|29130.2|29140.2|29100.2|0
1588766700000|2020-05-06 12:05:00|29139.1|29099.1|29140.3|29100.3|29160.3|29120.3|29130.3|29090.3|0
1588767000000|2020-05-06 12:10:00|29139.7|29099.7|29135.3|29095.3|29150.3|29110.3|29130.3|29090.3|0
1588767300000|2020-05-06 12:15:00|29134.7|29094.7|29082.1|29042.1|29134.7|29094.7|29082.1|29042.1|8
1588767600000|2020-05-06 12:20:00|29091.5|29051.5|29082.8|29042.8|29101.5|29061.5|29082.1|29042.1|6
1588767900000|2020-05-06 12:25:00|29087.8|29047.8|29073.4|29033.4|29097.2|29057.2|29073.4|29033.4|5
1588768200000|2020-05-06 12:30:00|29064.6|29024.6|29061|29021|29073.4|29033.4|29061|29021|24
1588768500000|2020-05-06 12:35:00|29061.6|29021.6|29081.6|29041.6|29091.6|29051.6|29061.6|29021.6|0
1588768800000|2020-05-06 12:40:00|29072.2|29032.2|29041.7|29001.7|29076.6|29036.6|29041.7|29001.7|0
1588771800000|2020-05-06 13:30:00|29041.3|29001.3|28861.3|28821.3|29041.3|29001.3|28846.3|28806.3|5
1588772100000|2020-05-06 13:35:00|28860.1|28820.1|28881.9|28841.9|28892.5|28852.5|28801.9|28761.9|20
1588772400000|2020-05-06 13:40:00|28883.1|28843.1|28877|28837|28911.3|28871.3|28862|28822|2
1588772700000|2020-05-06 13:45:00|28872|28832|28942|28902|28951.4|28911.4|28871.4|28831.4|2
1588773000000|2020-05-06 13:50:00|28943.2|28903.2|28912.6|28872.6|28972|28932|28912.6|28872.6|4
1588773300000|2020-05-06 13:55:00|28910.2|28870.2|28882|28842|28912|28872|28882|28842|1
1588773600000|2020-05-06 14:00:00|28883.2|28843.2|28871.5|28831.5|28901.5|28861.5|28871.4|28831.4|4
1588773900000|2020-05-06 14:05:00|28872.7|28832.7|28862.1|28822.1|28891.5|28851.5|28851.5|28811.5|0
1588774200000|2020-05-06 14:10:00|28866.5|28826.5|28911.5|28871.5|28921.5|28881.5|28851.5|28811.5|0
1588774500000|2020-05-06 14:15:00|28921.5|28881.5|28920.4|28880.4|28931.5|28891.5|28891.5|28851.5|33
1588774800000|2020-05-06 14:20:00|28919.8|28879.8|28909.8|28869.8|28931|28891|28909.8|28869.8|18
1588775100000|2020-05-06 14:25:00|28909.2|28869.2|28918.6|28878.6|28918.6|28878.6|28888.6|28848.6|9
1588775400000|2020-05-06 14:30:00|28908.6|28868.6|28883.7|28843.7|28928|28888|28868.6|28828.6|2
1588775700000|2020-05-06 14:35:00|28884.2|28844.2|28878.7|28838.7|28888.7|28848.7|28858.7|28818.7|5
1588776000000|2020-05-06 14:40:00|28868.7|28828.7|28893.7|28853.7|28898.7|28858.7|28858.7|28818.7|3
1588776300000|2020-05-06 14:45:00|28893.1|28853.1|28888.7|28848.7|28898.7|28858.7|28878.7|28838.7|1
1588776600000|2020-05-06 14:50:00|28893.1|28853.1|28848.8|28808.8|28893.1|28853.1|28848.8|28808.8|0
1588776900000|2020-05-06 14:55:00|28847.6|28807.6|28838.8|28798.8|28848.8|28808.8|28828.8|28788.8|2
1588777200000|2020-05-06 15:00:00|28844.4|28804.4|28858.8|28818.8|28863.8|28823.8|28838.8|28798.8|0
1588777500000|2020-05-06 15:05:00|28848.8|28808.8|28848.8|28808.8|28848.8|28808.8|28838.8|28798.8|0
1588777800000|2020-05-06 15:10:00|28838.8|28798.8|28828.9|28788.9|28843.8|28803.8|28827.7|28787.7|0
1588778100000|2020-05-06 15:15:00|28833.9|28793.9|28828.9|28788.9|28838.9|28798.9|28828.9|28788.9|0
1588778400000|2020-05-06 15:20:00|28828.3|28788.3|28863.9|28823.9|28868.9|28828.9|28818.9|28778.9|0
1588778700000|2020-05-06 15:25:00|28858.9|28818.9|28858.9|28818.9|28868.9|28828.9|28849.5|28809.5|0
1588779000000|2020-05-06 15:30:00|28867.8|28827.8|28869|28829|28879|28839|28848.9|28808.9|0
1588779300000|2020-05-06 15:35:00|28870.2|28830.2|28859|28819|28879|28839|28859|28819|0
1588779600000|2020-05-06 15:40:00|28859.6|28819.6|28864|28824|28869|28829|28859|28819|0
1588779900000|2020-05-06 15:45:00|28859|28819|28879.1|28839.1|28879.1|28839.1|28859|28819|0
1588780200000|2020-05-06 15:50:00|28869.1|28829.1|28880.3|28840.3|28899.1|28859.1|28869.1|28829.1|0
1588780500000|2020-05-06 15:55:00|28889.1|28849.1|28869.1|28829.1|28899.1|28859.1|28869.1|28829.1|0
1588780800000|2020-05-06 16:00:00|28874.1|28834.1|28889.1|28849.1|28889.1|28849.1|28869.1|28829.1|0
1588781100000|2020-05-06 16:05:00|28899.1|28859.1|28939.2|28899.2|28949.2|28909.2|28899.1|28859.1|0
1588781400000|2020-05-06 16:10:00|28929.2|28889.2|28929.2|28889.2|28949.2|28909.2|28929.2|28889.2|0
1588781700000|2020-05-06 16:15:00|28930.4|28890.4|28929.2|28889.2|28939.2|28899.2|28929.2|28889.2|0
1588782000000|2020-05-06 16:20:00|28920.4|28880.4|28924.2|28884.2|28939.2|28899.2|28919.2|28879.2|0
1588782300000|2020-05-06 16:25:00|28919.2|28879.2|28918.1|28878.1|28919.3|28879.3|28908.1|28868.1|4
1588782600000|2020-05-06 16:30:00|28928.1|28888.1|28918.1|28878.1|28958.1|28918.1|28918.1|28878.1|0
1588782900000|2020-05-06 16:35:00|28913.1|28873.1|28898.1|28858.1|28918.1|28878.1|28898.1|28858.1|2
1588783200000|2020-05-06 16:40:00|28898.2|28858.2|28883.5|28843.5|28917.6|28864.7|28883.5|28833.5|58
1588783500000|2020-05-06 16:45:00|28882.3|28842.3|28898.5|28858.5|28902.3|28862.3|28873.5|28833.5|0
1588783800000|2020-05-06 16:50:00|28893.5|28853.5|28879.7|28839.7|28903.5|28863.5|28873.5|28833.5|0
1588784100000|2020-05-06 16:55:00|28880.3|28840.3|28893.6|28853.6|28893.6|28853.6|28873.5|28833.5|1
1588784400000|2020-05-06 17:00:00|28894.2|28854.2|28869.2|28829.2|28913.6|28873.6|28869.2|28829.2|0
1588784700000|2020-05-06 17:05:00|28873.6|28833.6|28866.9|28826.9|28883|28843|28862.4|28822.4|1
1588785000000|2020-05-06 17:10:00|28862.5|28822.5|28863.1|28823.1|28863.7|28823.7|28853.1|28813.1|3
1588785300000|2020-05-06 17:15:00|28858.7|28818.7|28853.7|28813.7|28863.7|28823.7|28853.7|28813.7|0
1588785600000|2020-05-06 17:20:00|28844.3|28804.3|28858.7|28818.7|28863.7|28823.7|28843.7|28803.7|0
1588785900000|2020-05-06 17:25:00|28858.1|28818.1|28843.7|28803.7|28863.7|28823.7|28843.7|28803.7|0
1588786200000|2020-05-06 17:30:00|28843.8|28803.8|28833.8|28793.8|28843.8|28803.8|28833.8|28793.8|0
1588786500000|2020-05-06 17:35:00|28823.8|28783.8|28833.8|28793.8|28843.8|28803.8|28823.8|28783.8|0
1588786800000|2020-05-06 17:40:00|28833.2|28793.2|28837.7|28797.7|28843.8|28803.8|28828.8|28788.8|1
1588787100000|2020-05-06 17:45:00|28842.7|28802.7|28833.9|28793.9|28842.7|28802.7|28823.9|28783.9|0
1588787400000|2020-05-06 17:50:00|28839.4|28799.4|28839.5|28799.5|28848.3|28808.3|28828.9|28788.9|0
1588787700000|2020-05-06 17:55:00|28843.9|28803.9|28825.1|28785.1|28845.1|28805.1|28815.1|28775.1|2
1588788000000|2020-05-06 18:00:00|28830.1|28790.1|28804.5|28764.5|28834.5|28794.5|28804.5|28764.5|2
1588788300000|2020-05-06 18:05:00|28795.7|28755.7|28780.7|28740.7|28805.1|28765.1|28775.7|28735.7|6
1588788600000|2020-05-06 18:10:00|28775.7|28735.7|28776.9|28736.9|28798.6|28758.6|28766.9|28726.9|19
1588788900000|2020-05-06 18:15:00|28778.1|28738.1|28759.8|28719.8|28786.9|28746.9|28749.3|28709.3|22
1588809600000|2020-05-07 00:00:00|28771.7|28731.7|28766.7|28726.7|28801.7|28761.7|28761.7|28721.7|0
1588809900000|2020-05-07 00:05:00|28767.2|28727.2|28816.2|28776.2|28816.2|28776.2|28767.2|28727.2|0
1588810200000|2020-05-07 00:10:00|28811.2|28771.2|28831.2|28791.2|28831.2|28791.2|28811.2|28771.2|0
1588810500000|2020-05-07 00:15:00|28821.2|28781.2|28821.2|28781.2|28835.6|28795.6|28821.2|28781.2|0
1588810800000|2020-05-07 00:20:00|28821.8|28781.8|28831.2|28791.2|28831.2|28791.2|28821.2|28781.2|0
1588811100000|2020-05-07 00:25:00|28821.2|28781.2|28841.3|28801.3|28841.8|28801.8|28821.2|28781.2|0
1588811400000|2020-05-07 00:30:00|28841.8|28801.8|28831.3|28791.3|28846.3|28806.3|28831.3|28791.3|0
1588811700000|2020-05-07 00:35:00|28830.7|28790.7|28811.3|28771.3|28831.3|28791.3|28811.3|28771.3|0
1588812000000|2020-05-07 00:40:00|28813|28773|28823|28783|28833|28793|28813|28773|1
1588812300000|2020-05-07 00:45:00|28813|28773|28816.9|28776.9|28823|28783|28813|28773|1
1588812600000|2020-05-07 00:50:00|28816.4|28776.4|28816.4|28776.4|28821.4|28781.4|28811.9|28771.9|3
1588812900000|2020-05-07 00:55:00|28821.4|28781.4|28816.4|28776.4|28821.4|28781.4|28811.4|28771.4|0
1588813200000|2020-05-07 01:00:00|28821.4|28781.4|28829.8|28749.8|28840.9|28781.4|28810.3|28749.8|4
1588813500000|2020-05-07 01:05:00|28839.8|28759.8|28844.8|28764.8|28849.8|28769.8|28839.8|28759.8|0
1588813800000|2020-05-07 01:10:00|28849.8|28769.8|28844.8|28764.8|28849.8|28769.8|28839.8|28759.8|0
1588814100000|2020-05-07 01:15:00|28849.8|28769.8|28844.9|28764.9|28849.8|28769.8|28844.8|28764.8|0
1588814400000|2020-05-07 01:20:00|28839.9|28759.9|28859.9|28779.9|28859.9|28779.9|28839.9|28759.9|0
1588814700000|2020-05-07 01:25:00|28849.9|28769.9|28849.9|28769.9|28849.9|28769.9|28849.9|28769.9|0
1588815000000|2020-05-07 01:30:00|28840.5|28760.5|28839.9|28759.9|28840.5|28760.5|28829.9|28749.9|0
1588815300000|2020-05-07 01:35:00|28844.9|28764.9|28840|28760|28844.9|28764.9|28839.9|28759.9|0
1588815600000|2020-05-07 01:40:00|28845|28765|28840|28760|28845|28765|28840|28760|0
1588815900000|2020-05-07 01:45:00|28835|28755|28840|28760|28840|28760|28835|28755|0
1588816200000|2020-05-07 01:50:00|28818.4|28778.4|28818.4|28778.4|28828.4|28788.4|28808.4|28768.4|0
1588816800000|2020-05-07 02:00:00|28817.9|28777.9|28828.4|28788.4|28828.4|28788.4|28817.9|28777.9|0
1588817100000|2020-05-07 02:05:00|28828.5|28788.5|28828.5|28788.5|28828.5|28788.5|28828.5|28788.5|0
1588818000000|2020-05-07 02:20:00|28829.1|28789.1|28838.6|28798.6|28838.6|28798.6|28829.1|28789.1|0
1588818300000|2020-05-07 02:25:00|28833.6|28793.6|28833.6|28793.6|28838.6|28798.6|28828.6|28788.6|0
1588818600000|2020-05-07 02:30:00|28833|28793|28828.6|28788.6|28833|28793|28828.6|28788.6|0
1588819200000|2020-05-07 02:40:00|28828.7|28788.7|28828.7|28788.7|28828.7|28788.7|28828.7|28788.7|0
1588819500000|2020-05-07 02:45:00|28838.1|28798.1|28828.7|28788.7|28838.7|28798.7|28828.7|28788.7|0
1588820100000|2020-05-07 02:55:00|28838.7|28798.7|28828.8|28788.8|28838.7|28798.7|28828.7|28788.7|0
1588820400000|2020-05-07 03:00:00|28829.3|28789.3|28828.8|28788.8|28838.8|28798.8|28828.8|28788.8|0
1588820700000|2020-05-07 03:05:00|28833.8|28793.8|28828.8|28788.8|28833.8|28793.8|28828.8|28788.8|0
1588821000000|2020-05-07 03:10:00|28838.3|28798.3|28848.8|28808.8|28848.8|28808.8|28828.8|28788.8|0
1588821300000|2020-05-07 03:15:00|28838.8|28798.8|28848.9|28808.9|28848.9|28808.9|28838.8|28798.8|0
1588821600000|2020-05-07 03:20:00|28848.3|28808.3|28828.9|28788.9|28848.3|28808.3|28828.9|28788.9|0
1588821900000|2020-05-07 03:25:00|28838.9|28798.9|28838.9|28798.9|28848.9|28808.9|28838.9|28798.9|0
1588822200000|2020-05-07 03:30:00|28857.3|28777.3|28852.3|28772.3|28857.3|28777.3|28847.3|28767.3|0
1588822500000|2020-05-07 03:35:00|28857.3|28777.3|28852.3|28772.3|28857.3|28777.3|28847.3|28767.3|0
1588822800000|2020-05-07 03:40:00|28852.4|28772.4|28857.4|28777.4|28857.4|28777.4|28852.4|28772.4|0
1588823100000|2020-05-07 03:45:00|28856.8|28776.8|28857.4|28777.4|28857.4|28777.4|28847.4|28767.4|0
1588823400000|2020-05-07 03:50:00|28848|28768|28857.4|28777.4|28857.4|28777.4|28848|28768|0
1588823700000|2020-05-07 03:55:00|28856.3|28776.3|28856.9|28776.9|28857.5|28777.5|28847.4|28767.4|0
1588824000000|2020-05-07 04:00:00|28852.5|28772.5|28848|28768|28857.5|28777.5|28847.5|28767.5|0
1588824300000|2020-05-07 04:05:00|28847.5|28767.5|28852.5|28772.5|28852.5|28772.5|28847.5|28767.5|0
1588824900000|2020-05-07 04:15:00|28852.6|28772.6|28857.6|28777.6|28857.6|28777.6|28852.6|28772.6|0
1588825200000|2020-05-07 04:20:00|28862.6|28782.6|28858.1|28778.1|28862.6|28782.6|28857.6|28777.6|0
1588825500000|2020-05-07 04:25:00|28858.2|28778.2|28857.6|28777.6|28858.2|28778.2|28857.6|28777.6|0
1588825800000|2020-05-07 04:30:00|28867.6|28787.6|28858.2|28778.2|28867.6|28787.6|28857.6|28777.6|0
1588826100000|2020-05-07 04:35:00|28857.7|28777.7|28862.7|28782.7|28867.7|28787.7|28857.7|28777.7|0
1588826700000|2020-05-07 04:45:00|28857.7|28777.7|28852.7|28772.7|28858.3|28778.3|28852.7|28772.7|0
1588827000000|2020-05-07 04:50:00|28852.8|28772.8|28857.8|28777.8|28862.8|28782.8|28852.8|28772.8|0
1588827300000|2020-05-07 04:55:00|28858.3|28778.3|28857.8|28777.8|28862.8|28782.8|28857.8|28777.8|0
1588827600000|2020-05-07 05:00:00|28852.8|28772.8|28862.8|28782.8|28867.8|28787.8|28852.8|28772.8|0
1588827900000|2020-05-07 05:05:00|28862.9|28782.9|28862.9|28782.9|28867.9|28787.9|28857.9|28777.9|0
1588828200000|2020-05-07 05:10:00|28864|28784|28867.9|28787.9|28877.9|28797.9|28864|28784|0
1588828800000|2020-05-07 05:20:00|28868|28788|28868|28788|28868|28788|28868|28788|0
1588829700000|2020-05-07 05:35:00|28867.5|28787.5|28858|28778|28868|28788|28858|28778|0
1588830000000|2020-05-07 05:40:00|28868|28788|28863.1|28783.1|28868|28788|28858|28778|0
1588830300000|2020-05-07 05:45:00|28868.1|28788.1|28858.1|28778.1|28868.1|28788.1|28858.1|28778.1|0
1588830600000|2020-05-07 05:50:00|28859.2|28779.2|28863.1|28783.1|28863.1|28783.1|28859.2|28779.2|0
1588830900000|2020-05-07 05:55:00|28862.6|28782.6|28867.6|28787.6|28868.2|28788.2|28858.1|28778.1|0
1588831200000|2020-05-07 06:00:00|28863.2|28783.2|28858.2|28778.2|28868.2|28788.2|28853.2|28773.2|0
1588831500000|2020-05-07 06:05:00|28848.2|28768.2|28853.2|28773.2|28853.2|28773.2|28848.2|28768.2|0
1588831800000|2020-05-07 06:10:00|28858.2|28778.2|28848.2|28768.2|28858.2|28778.2|28848.2|28768.2|0
1588832100000|2020-05-07 06:15:00|28848.3|28768.3|28838.3|28758.3|28848.3|28768.3|28833.8|28753.8|0
1588832400000|2020-05-07 06:20:00|28833.8|28753.8|28838.3|28758.3|28838.3|28758.3|28833.8|28753.8|0
1588832700000|2020-05-07 06:25:00|28848.3|28768.3|28848.3|28768.3|28848.3|28768.3|28848.3|28768.3|0
1588833000000|2020-05-07 06:30:00|28858.3|28778.3|28848.4|28768.4|28868.3|28788.3|28848.4|28768.4|0
1588833300000|2020-05-07 06:35:00|28858.4|28778.4|28868.4|28788.4|28868.4|28788.4|28858.4|28778.4|0
1588833600000|2020-05-07 06:40:00|28867.9|28787.9|28858.4|28778.4|28867.9|28787.9|28858.4|28778.4|0
1588833900000|2020-05-07 06:45:00|28858.5|28778.5|28858.5|28778.5|28858.5|28778.5|28858.5|28778.5|0
1588834200000|2020-05-07 06:50:00|28867.4|28787.4|28858.5|28778.5|28868.5|28788.5|28858.5|28778.5|0
1588834500000|2020-05-07 06:55:00|28848.5|28768.5|28853.5|28773.5|28858.5|28778.5|28848.5|28768.5|0
1588834800000|2020-05-07 07:00:00|28854.1|28774.1|28868.5|28788.5|28873.5|28793.5|28848.5|28768.5|0
1588835100000|2020-05-07 07:05:00|28868.6|28788.6|28888.6|28808.6|28888.6|28808.6|28868.6|28788.6|0
1588835400000|2020-05-07 07:10:00|28888|28808|28913.6|28833.6|28918.6|28838.6|28883.6|28803.6|0
1588835700000|2020-05-07 07:15:00|28914.1|28834.1|28933.6|28853.6|28938.6|28858.6|28908.6|28828.6|0
1588836000000|2020-05-07 07:20:00|28928.6|28848.6|28933.7|28853.7|28938.7|28858.7|28928.6|28848.6|0
1588836300000|2020-05-07 07:25:00|28933.1|28853.1|28908.7|28828.7|28938.7|28858.7|28908.7|28828.7|0
1588836600000|2020-05-07 07:30:00|28913.7|28833.7|28918.7|28838.7|28918.7|28838.7|28908.7|28828.7|0
1588836900000|2020-05-07 07:35:00|28913.7|28833.7|28918.7|28838.7|28918.7|28838.7|28908.7|28828.7|0
1588837200000|2020-05-07 07:40:00|28918.8|28838.8|28923.8|28843.8|28928.8|28848.8|28908.8|28828.8|0
1588837500000|2020-05-07 07:45:00|28923.2|28843.2|28928.8|28848.8|28928.8|28848.8|28918.8|28838.8|0
1588838100000|2020-05-07 07:55:00|28928.3|28848.3|28918.9|28838.9|28928.9|28848.9|28918.8|28838.8|0
1588838400000|2020-05-07 08:00:00|28917.8|28837.8|28898.9|28818.9|28917.8|28837.8|28898.9|28818.9|0
1588839000000|2020-05-07 08:10:00|28903.9|28823.9|28914|28834|28938.9|28839|28903.9|28818.9|0
1588839300000|2020-05-07 08:15:00|28913.4|28833.4|28909|28829|28919|28839|28904|28824|0
1588839600000|2020-05-07 08:20:00|28904|28824|28899|28819|28918.5|28838.5|28899|28819|0
1588839900000|2020-05-07 08:25:00|28900.1|28820.1|28909|28829|28909|28829|28900.1|28820.1|0
1588840200000|2020-05-07 08:30:00|28910.1|28830.1|28909.1|28829.1|28919.1|28839.1|28909.1|28829.1|0
1588840500000|2020-05-07 08:35:00|28914.1|28834.1|28919.1|28839.1|28919.1|28839.1|28909.1|28829.1|0
1588840800000|2020-05-07 08:40:00|28929.1|28849.1|28929.1|28849.1|28929.1|28849.1|28919.1|28839.1|0
1588841100000|2020-05-07 08:45:00|28930.2|28850.2|28949.2|28869.2|28949.2|28869.2|28930.2|28850.2|0
1588841400000|2020-05-07 08:50:00|28944.2|28864.2|28924.2|28844.2|28949.2|28869.2|28919.7|28839.7|0
1588841700000|2020-05-07 08:55:00|28924.7|28844.7|28939.2|28859.2|28939.2|28859.2|28924.2|28844.2|0
1588842000000|2020-05-07 09:00:00|28938.7|28858.7|28939.2|28859.2|28939.2|28859.2|28934.2|28854.2|0
1588842300000|2020-05-07 09:05:00|28939.3|28859.3|28949.3|28869.3|28949.3|28869.3|28919.3|28839.3|0
1588842600000|2020-05-07 09:10:00|28944.3|28864.3|28939.3|28859.3|28949.3|28869.3|28939.3|28859.3|0
1588842900000|2020-05-07 09:15:00|28938.8|28858.8|28934.3|28854.3|28939.3|28859.3|28929.3|28849.3|0
1588843200000|2020-05-07 09:20:00|28933.8|28853.8|28949.4|28869.4|28949.4|28869.4|28929.4|28849.4|0
1588843500000|2020-05-07 09:25:00|28944.4|28864.4|28944.4|28864.4|28949.4|28869.4|28939.4|28859.4|0
1588843800000|2020-05-07 09:30:00|28943.9|28863.9|28939.4|28859.4|28949.4|28869.4|28939.4|28859.4|0
1588844100000|2020-05-07 09:35:00|28938.4|28858.4|28924.5|28844.5|28938.4|28858.4|28919.4|28839.4|0
1588844400000|2020-05-07 09:40:00|28925|28845|28984.5|28904.5|28984.5|28904.5|28925|28845|0
1588844700000|2020-05-07 09:45:00|28985|28905|28979.5|28899.5|29009.5|28929.5|28979.5|28899.5|0
1588845000000|2020-05-07 09:50:00|28979|28899|28979.5|28899.5|28984.5|28904.5|28969.5|28889.5|0
1588845300000|2020-05-07 09:55:00|28980.1|28900.1|28964.6|28884.6|28984|28904|28964.6|28884.6|0
1588845600000|2020-05-07 10:00:00|28959.6|28879.6|28949.6|28869.6|28959.6|28879.6|28949.6|28869.6|0
1588845900000|2020-05-07 10:05:00|28949.1|28869.1|28964.6|28884.6|28969.6|28889.6|28939.6|28859.6|0
1588846200000|2020-05-07 10:10:00|28969.6|28889.6|28973.6|28933.6|28999.7|28933.6|28959.6|28879.6|0
1588846500000|2020-05-07 10:15:00|28978.6|28938.6|28973.6|28933.6|28998.6|28958.6|28973.1|28933.1|0
1588846800000|2020-05-07 10:20:00|28978.6|28938.6|28948.7|28908.7|28983.6|28943.6|28948.7|28908.7|0
1588847100000|2020-05-07 10:25:00|28948.2|28908.2|28938.7|28898.7|28948.7|28908.7|28938.7|28898.7|0
1588847400000|2020-05-07 10:30:00|28939.2|28899.2|28948.7|28908.7|28948.7|28908.7|28938.7|28898.7|0
1588847700000|2020-05-07 10:35:00|28943.7|28903.7|28948.8|28908.8|28948.8|28908.8|28938.8|28898.8|0
1588848000000|2020-05-07 10:40:00|28948.2|28908.2|28948.8|28908.8|28948.8|28908.8|28943.8|28903.8|0
1588848300000|2020-05-07 10:45:00|28948.3|28908.3|28938.8|28898.8|28948.8|28908.8|28938.8|28898.8|0
1588848600000|2020-05-07 10:50:00|28939.9|28899.9|28938.8|28898.8|28948.8|28908.8|28938.8|28898.8|0
1588848900000|2020-05-07 10:55:00|28948.8|28908.8|28943.9|28903.9|28948.9|28908.9|28938.9|28898.9|0
1588849200000|2020-05-07 11:00:00|28938.9|28898.9|28918.9|28878.9|28938.9|28898.9|28899.9|28859.9|0
1588849500000|2020-05-07 11:05:00|28918.4|28878.4|28913.9|28873.9|28918.9|28878.9|28903.9|28863.9|0
1588849800000|2020-05-07 11:10:00|28914.5|28874.5|28919|28879|28919|28879|28908.4|28868.4|0
1588850100000|2020-05-07 11:15:00|28914|28874|28919|28879|28919|28879|28899|28859|0
1588850400000|2020-05-07 11:20:00|28918.5|28878.5|28899|28859|28919|28879|28899|28859|0
1588850700000|2020-05-07 11:25:00|28898.5|28858.5|28889.1|28849.1|28899|28859|28889|28849|0
1588851000000|2020-05-07 11:30:00|28888.6|28848.6|28874.1|28834.1|28888.6|28848.6|28874.1|28834.1|0
1588851300000|2020-05-07 11:35:00|28879.1|28839.1|28879.1|28839.1|28879.1|28839.1|28859.1|28819.1|0
1588851600000|2020-05-07 11:40:00|28874.1|28834.1|28849.1|28809.1|28882.6|28834.1|28844.1|28802.6|0
1588851900000|2020-05-07 11:45:00|28848.6|28808.6|28844.2|28804.2|28869.7|28814.2|28839.2|28784.7|1
1588852200000|2020-05-07 11:50:00|28839.2|28799.2|28839.2|28799.2|28849.2|28809.2|28839.2|28799.2|0
1588852500000|2020-05-07 11:55:00|28840.3|28800.3|28863.7|28783.7|28863.7|28809.2|28829.2|28778.2|0
1588852800000|2020-05-07 12:00:00|28868.2|28788.2|28834.3|28794.3|28873.7|28818.7|28819.3|28769.3|0
1588853100000|2020-05-07 12:05:00|28829.3|28789.3|28848.8|28808.8|28868.3|28808.8|28819.3|28773.8|0
1588853400000|2020-05-07 12:10:00|28878.3|28798.3|28908.3|28828.3|28908.3|28833.3|28858.8|28798.3|0
1588853700000|2020-05-07 12:15:00|28918.3|28838.3|28908.3|28828.3|28928.3|28863.3|28878.8|28818.3|0
1588854000000|2020-05-07 12:20:00|28909.4|28829.4|28918.3|28838.3|28928.3|28858.9|28898.8|28829.4|0
1588854300000|2020-05-07 12:25:00|28918.9|28838.9|28928.4|28848.4|28928.4|28853.4|28893.4|28833.4|0
1588854600000|2020-05-07 12:30:00|28903.4|28863.4|28858.9|28818.9|28918.4|28863.4|28858.9|28803.4|0
1588854900000|2020-05-07 12:35:00|28888.4|28808.4|28888.4|28808.4|28893.9|28829|28854.5|28794|0
1588855200000|2020-05-07 12:40:00|28889.5|28809.5|28869|28829|28898.4|28829.5|28854.5|28799.5|0
1588858200000|2020-05-07 13:30:00|28879.3|28839.3|28899.3|28859.3|28918.8|28859.3|28782.4|28742.4|5
1588858500000|2020-05-07 13:35:00|28918.8|28838.8|28878.3|28838.3|28958.8|28899.3|28878.3|28834.3|1
1588858800000|2020-05-07 13:40:00|28877.8|28837.8|28877.3|28837.3|28906.8|28858.8|28857.3|28802.3|0
1588859100000|2020-05-07 13:45:00|28877.8|28837.8|28885.8|28845.8|28896.3|28856.3|28865.8|28825.8|0
1588859400000|2020-05-07 13:50:00|28885.3|28845.3|28877.9|28837.9|28892.9|28852.9|28836.8|28796.8|7
1588859700000|2020-05-07 13:55:00|28882.9|28842.9|28884.3|28844.3|28906.3|28866.3|28866.8|28826.8|4
1588860000000|2020-05-07 14:00:00|28874.3|28834.3|28895.9|28855.9|28896.4|28856.4|28864.3|28824.3|5
1588860300000|2020-05-07 14:05:00|28896.4|28856.4|28921.4|28881.4|28946.4|28906.4|28877.4|28837.4|0
1588860600000|2020-05-07 14:10:00|28916.4|28876.4|28905.4|28865.4|28936.4|28896.4|28886.4|28846.4|2
1588860900000|2020-05-07 14:15:00|28905.9|28865.9|28886.5|28846.5|28907|28867|28877|28837|6
1588861200000|2020-05-07 14:20:00|28887|28847|28869.1|28829.1|28896|28856|28849.6|28809.6|26
1588861500000|2020-05-07 14:25:00|28868.1|28828.1|28878.6|28838.6|28878.6|28838.6|28849.6|28809.6|1
1588861800000|2020-05-07 14:30:00|28879.6|28839.6|28888.6|28848.6|28898.6|28858.6|28878.1|28838.1|0
1588862100000|2020-05-07 14:35:00|28878.6|28838.6|28948.7|28908.7|28948.7|28908.7|28869.1|28829.1|0
1588862400000|2020-05-07 14:40:00|28949.2|28909.2|28949.2|28909.2|28973.7|28929.7|28947.1|28893.7|11
1588862700000|2020-05-07 14:45:00|28948.2|28908.2|28889.2|28849.2|28949.2|28909.2|28869.2|28829.2|0
1588863000000|2020-05-07 14:50:00|28879.2|28839.2|28899.8|28859.8|28909.8|28869.8|28869.8|28829.8|2
1588863300000|2020-05-07 14:55:00|28900.8|28860.8|28889.8|28849.8|28920.3|28880.3|28879.8|28839.8|0
1588863600000|2020-05-07 15:00:00|28890.3|28850.3|28889.8|28849.8|28909.8|28869.8|28889.3|28849.3|0
1588863900000|2020-05-07 15:05:00|28884.3|28844.3|28899.9|28859.9|28899.9|28859.9|28869.9|28829.9|1
1588864200000|2020-05-07 15:10:00|28909.9|28869.9|28909.9|28869.9|28919.9|28879.9|28890.9|28850.9|0
1588864500000|2020-05-07 15:15:00|28900.4|28860.4|28879.9|28839.9|28909.9|28869.9|28869.9|28829.9|0
1588864800000|2020-05-07 15:20:00|28881|28841|28910|28870|28915|28875|28869.9|28829.9|0
1588865100000|2020-05-07 15:25:00|28910.5|28870.5|28930|28890|28930|28890|28890|28850|0
1588865400000|2020-05-07 15:30:00|28940|28900|28910|28870|28940|28900|28900|28860|0
1588865700000|2020-05-07 15:35:00|28909|28869|28890|28850|28910|28870|28890|28850|1
1588866000000|2020-05-07 15:40:00|28895.6|28855.6|28910.1|28870.1|28910.1|28870.1|28890.1|28850.1|0
1588866300000|2020-05-07 15:45:00|28900.6|28860.6|28875.1|28835.1|28910.1|28870.1|28870.1|28830.1|0
1588866600000|2020-05-07 15:50:00|28880.1|28840.1|28864.7|28824.7|28886.6|28844.7|28861.1|28802.1|56
1588866900000|2020-05-07 15:55:00|28864.2|28824.2|28884.7|28844.7|28889.7|28849.7|28854.7|28814.7|0
1588867200000|2020-05-07 16:00:00|28889.2|28849.2|28871.7|28831.7|28918.2|28864.8|28871.7|28831.7|32
1588867500000|2020-05-07 16:05:00|28869.7|28829.7|28842.3|28802.3|28890.7|28841.7|28842.3|28802.3|3
1588867800000|2020-05-07 16:10:00|28847.3|28807.3|28851.8|28811.8|28851.8|28811.8|28832.8|28792.8|0
1588868100000|2020-05-07 16:15:00|28856.8|28816.8|28862.3|28822.3|28862.3|28822.3|28841.8|28801.8|0
1588868400000|2020-05-07 16:20:00|28861.8|28821.8|28852.9|28812.9|28868.3|28828.3|28842.8|28802.8|2
1588868700000|2020-05-07 16:25:00|28847.9|28807.9|28862.9|28822.9|28862.9|28822.9|28842.9|28802.9|0
1588869000000|2020-05-07 16:30:00|28852.9|28812.9|28842.9|28802.9|28862.9|28822.9|28842.9|28802.9|0
1588869300000|2020-05-07 16:35:00|28843.4|28803.4|28853.9|28813.9|28868.4|28823.9|28842.9|28788.4|4
1588869600000|2020-05-07 16:40:00|28854|28814|28884|28844|28884|28844|28844|28804|0
1588869900000|2020-05-07 16:45:00|28888.5|28848.5|28884|28844|28904|28864|28879|28839|0
1588870200000|2020-05-07 16:50:00|28883.5|28843.5|28874.5|28834.5|28894|28854|28873.5|28833.5|8
1588870500000|2020-05-07 16:55:00|28884.5|28844.5|28865.1|28825.1|28884.5|28844.5|28864.6|28824.6|0
1588870800000|2020-05-07 17:00:00|28864.6|28824.6|28869.6|28829.6|28874.6|28834.6|28854.1|28814.1|5
1588871100000|2020-05-07 17:05:00|28874.1|28834.1|28864.6|28824.6|28874.1|28834.1|28859.6|28819.6|0
1588871400000|2020-05-07 17:10:00|28873.6|28833.6|28854.7|28814.7|28874.6|28834.6|28854.6|28814.6|0
1588871700000|2020-05-07 17:15:00|28845.2|28805.2|28854.2|28814.2|28865.2|28825.2|28844.7|28804.7|50
1588872000000|2020-05-07 17:20:00|28853.7|28813.7|28844.2|28804.2|28859.2|28819.2|28834.2|28794.2|90
1588872300000|2020-05-07 17:25:00|28843.7|28803.7|28874.7|28834.7|28874.7|28834.7|28843.7|28803.7|5
1588872600000|2020-05-07 17:30:00|28864.7|28824.7|28849.8|28809.8|28864.7|28824.7|28845.2|28805.2|0
1588872900000|2020-05-07 17:35:00|28854.8|28814.8|28834.8|28794.8|28854.8|28814.8|28834.8|28794.8|5
1588873200000|2020-05-07 17:40:00|28844.8|28804.8|28834.8|28794.8|28844.8|28804.8|28825.3|28785.3|0
1588873500000|2020-05-07 17:45:00|28834.3|28794.3|28824.8|28784.8|28834.8|28794.8|28824.8|28784.8|0
1588873800000|2020-05-07 17:50:00|28824.9|28784.9|28829.4|28789.4|28834.9|28794.9|28814.9|28774.9|7
1588874100000|2020-05-07 17:55:00|28824.9|28784.9|28829.4|28789.4|28844.9|28804.9|28824.9|28784.9|0
1588874400000|2020-05-07 18:00:00|28833.9|28793.9|28815.4|28775.4|28834.9|28794.9|28806.4|28766.4|0
1588874700000|2020-05-07 18:05:00|28815.9|28775.9|28857.5|28817.5|28858|28818|28815.4|28775.4|125
1588875000000|2020-05-07 18:10:00|28852.5|28812.5|28770.5|28730.5|28857.5|28817.5|28770.5|28730.5|76
1588875300000|2020-05-07 18:15:00|28775.5|28735.5|28802.5|28722.5|28835.5|28758.5|28770.5|28695|59
1588896000000|2020-05-08 00:00:00|28810.1|28730.1|28825.1|28745.1|28830.6|28750.6|28805.1|28725.1|0
1588896300000|2020-05-08 00:05:00|28825.6|28745.6|28855.6|28775.6|28875.1|28775.6|28825.6|28745.6|0
1588896600000|2020-05-08 00:10:00|28875.1|28755.1|28875.6|28795.6|28895.2|28795.6|28845.6|28755.1|0
1588896900000|2020-05-08 00:15:00|28905.2|28785.2|28879.7|28799.7|28905.2|28824.7|28854.7|28776.1|0
1588897200000|2020-05-08 00:20:00|28854.7|28814.7|28884.3|28804.3|28884.3|28819.2|28854.7|28794.7|0
1588897500000|2020-05-08 00:25:00|28879.7|28799.7|28854.8|28814.8|28884.3|28824.8|28854.7|28795.2|0
1588897800000|2020-05-08 00:30:00|28875.2|28795.2|28879.8|28799.8|28880.3|28820.3|28859.3|28795.2|0
1588898100000|2020-05-08 00:35:00|28859.3|28819.3|28874.8|28834.8|28885.3|28834.8|28854.8|28805.3|0
1588898400000|2020-05-08 00:40:00|28864.8|28824.8|28864.8|28824.8|28889.8|28829.8|28864.8|28805.3|0
1588898700000|2020-05-08 00:45:00|28885.3|28805.3|28874.9|28834.9|28890.3|28834.9|28864.8|28805.3|0
1588899000000|2020-05-08 00:50:00|28880.3|28840.3|28874.9|28834.9|28899.9|28844.9|28874.9|28815.3|0
1588899300000|2020-05-08 00:55:00|28895.4|28815.4|28874.9|28834.9|28899.9|28839.4|28874.9|28815.4|0
1588899600000|2020-05-08 01:00:00|28895.4|28815.4|28874.9|28834.9|28904.4|28844.9|28874.9|28815.4|0
1588899900000|2020-05-08 01:05:00|28889.9|28809.9|28874.9|28834.9|28899.9|28834.9|28874.9|28809.9|0
1588900200000|2020-05-08 01:10:00|28899.9|28819.9|28885|28845|28910|28855|28874.9|28815.4|0
1588900500000|2020-05-08 01:15:00|28875|28835|28875|28835|28875|28835|28865|28825|0
1588900800000|2020-05-08 01:20:00|28876|28836|28875|28835|28900|28845|28875|28820|0
1588901100000|2020-05-08 01:25:00|28885.5|28805.5|28900|28820|28900|28835|28869.5|28805.5|0
1588901400000|2020-05-08 01:30:00|28880.5|28840.5|28875.1|28835.1|28900|28845|28865.1|28805.5|0
1588901700000|2020-05-08 01:35:00|28885.1|28845.1|28875.1|28835.1|28885.1|28845.1|28875.1|28835.1|0
1588902000000|2020-05-08 01:40:00|28874.1|28834.1|28865.1|28825.1|28890.1|28834.1|28856|28800.1|0
1588902300000|2020-05-08 01:45:00|28880.1|28800.1|28865.1|28825.1|28880.1|28825.1|28865.1|28800.1|0
1588902600000|2020-05-08 01:50:00|28884.7|28804.7|28890.2|28810.2|28890.2|28825.2|28855.1|28795.6|0
1588902900000|2020-05-08 01:55:00|28869.7|28829.7|28855.2|28815.2|28894.7|28835.2|28855.2|28795.6|0
1588903200000|2020-05-08 02:00:00|28856.1|28816.1|28855.2|28815.2|28880.2|28825.2|28855.2|28800.2|0
1588903500000|2020-05-08 02:05:00|28865.2|28825.2|28860.7|28820.7|28880.2|28825.2|28859.8|28800.2|0
1588903800000|2020-05-08 02:10:00|28865.2|28825.2|28845.2|28805.2|28880.7|28825.2|28845.2|28800.2|0
1588904100000|2020-05-08 02:15:00|28845.3|28805.3|28855.3|28815.3|28855.3|28815.3|28845.3|28805.3|0
1588904700000|2020-05-08 02:25:00|28880.3|28800.3|28880.3|28800.3|28880.3|28825.3|28855.3|28795.8|0
1588905000000|2020-05-08 02:30:00|28865.3|28825.3|28845.3|28805.3|28884.9|28825.3|28839.9|28780.3|0
1588905300000|2020-05-08 02:35:00|28870.3|28790.3|28860.4|28780.4|28870.4|28809.9|28835.4|28780.4|0
1588905600000|2020-05-08 02:40:00|28839.9|28799.9|28860.4|28780.4|28864.9|28805.4|28839.9|28780.4|0
1588905900000|2020-05-08 02:45:00|28840.9|28800.9|28829.9|28789.9|28860.4|28805.4|28829.9|28770.4|0
1588906200000|2020-05-08 02:50:00|28825.4|28785.4|28835.4|28795.4|28865|28800.9|28825.4|28770.4|0
1588906500000|2020-05-08 02:55:00|28850.4|28770.4|28860.5|28780.5|28860.5|28800|28830.9|28770.4|0
1588906800000|2020-05-08 03:00:00|28845.5|28805.5|28845.5|28805.5|28870.5|28805.5|28845.5|28785.9|0
1588907100000|2020-05-08 03:05:00|28860.5|28780.5|28870.5|28790.5|28870.5|28805.5|28835.5|28780.5|0
1588907400000|2020-05-08 03:10:00|28855.5|28815.5|28855.5|28815.5|28855.5|28815.5|28855.5|28815.5|0
1588907700000|2020-05-08 03:15:00|28875.1|28795.1|28855.6|28815.6|28875.6|28815.6|28855.5|28795.1|0
1588908000000|2020-05-08 03:20:00|28845.6|28805.6|28855.6|28815.6|28870.6|28820.1|28845.6|28790.6|0
1588908300000|2020-05-08 03:25:00|28875.1|28795.1|28870.6|28790.6|28875.1|28815.6|28845.6|28790.6|0
1588908600000|2020-05-08 03:30:00|28845.6|28805.6|28870.6|28790.6|28870.6|28805.6|28845.6|28786.1|0
1588909200000|2020-05-08 03:40:00|28870.7|28790.7|28855.7|28815.7|28870.7|28815.7|28855.7|28790.7|0
1588909500000|2020-05-08 03:45:00|28875.2|28795.2|28870.7|28790.7|28875.2|28795.2|28870.7|28790.7|0
1588909800000|2020-05-08 03:50:00|28851.2|28811.2|28875.3|28795.3|28875.3|28815.7|28851.2|28790.7|0
1588910100000|2020-05-08 03:55:00|28855.7|28815.7|28855.7|28815.7|28855.7|28815.7|28855.7|28815.7|0
1588910400000|2020-05-08 04:00:00|28875.3|28795.3|28855.8|28815.8|28875.3|28815.8|28855.7|28795.3|0
1588911000000|2020-05-08 04:10:00|28875.3|28795.3|28855.8|28815.8|28875.3|28815.8|28855.3|28795.3|0
1588911300000|2020-05-08 04:15:00|28875.4|28795.4|28855.8|28815.8|28875.4|28815.8|28855.4|28795.4|0
1588911600000|2020-05-08 04:20:00|28875.4|28795.4|28855.9|28815.9|28875.4|28815.9|28855.8|28795.4|0
1588911900000|2020-05-08 04:25:00|28870.9|28790.9|28845.9|28805.9|28870.9|28810.4|28845.9|28786.3|0
1588912200000|2020-05-08 04:30:00|28866.4|28786.4|28845.9|28805.9|28870.9|28810.4|28845.9|28786.4|0
1588912500000|2020-05-08 04:35:00|28870.9|28790.9|28870.9|28790.9|28870.9|28810.4|28845.9|28786.4|0
1588912800000|2020-05-08 04:40:00|28855.9|28815.9|28846|28806|28875.5|28815.9|28845.9|28790.9|0
1588913400000|2020-05-08 04:50:00|28871|28791|28871|28791|28871|28791|28871|28791|0
1588913700000|2020-05-08 04:55:00|28851.5|28811.5|28871|28791|28871.5|28811.5|28851.5|28791|0
1588914000000|2020-05-08 05:00:00|28856|28816|28871|28791|28871|28816|28846|28786.5|0
1588914300000|2020-05-08 05:05:00|28871.1|28791.1|28871.1|28791.1|28871.1|28816.1|28851.5|28791.1|0
1588914600000|2020-05-08 05:10:00|28856.1|28816.1|28871.1|28791.1|28871.1|28816.1|28855.2|28786.5|0
1588914900000|2020-05-08 05:15:00|28846.1|28806.1|28846.1|28806.1|28846.1|28806.1|28846.1|28806.1|0
1588915200000|2020-05-08 05:20:00|28871.1|28791.1|28871.1|28791.1|28871.6|28811.6|28846.1|28790.7|0
1588915500000|2020-05-08 05:25:00|28846.1|28806.1|28871.2|28791.2|28871.2|28810.7|28846.1|28786.6|0
1588915800000|2020-05-08 05:30:00|28850.7|28810.7|28856.2|28816.2|28871.2|28816.2|28846.2|28791.2|0
1588916100000|2020-05-08 05:35:00|28846.2|28806.2|28846.2|28806.2|28846.2|28806.2|28846.2|28806.2|0
1588916700000|2020-05-08 05:45:00|28846.3|28806.3|28871.3|28791.3|28871.3|28806.3|28846.3|28791.3|0
1588917000000|2020-05-08 05:50:00|28850.8|28810.8|28836.3|28796.3|28871.3|28810.8|28836.3|28781.3|0
1588917300000|2020-05-08 05:55:00|28846.3|28806.3|28861.3|28781.3|28861.3|28806.3|28841.7|28781.3|0
1588917600000|2020-05-08 06:00:00|28841.8|28801.8|28846.3|28806.3|28846.3|28806.3|28841.8|28801.8|0
1588917900000|2020-05-08 06:05:00|28846.4|28806.4|28846.4|28806.4|28846.4|28806.4|28846.4|28806.4|0
1588918500000|2020-05-08 06:15:00|28845.5|28805.5|28851.4|28771.4|28851.4|28805.5|28830.9|28771.4|0
1588918800000|2020-05-08 06:20:00|28830.9|28790.9|28851.4|28771.4|28851.4|28791|28826.4|28771.4|0
1588919100000|2020-05-08 06:25:00|28836.4|28796.4|28851.4|28771.4|28856|28796.4|28836.4|28771.4|0
1588919400000|2020-05-08 06:30:00|28851.5|28771.5|28851.5|28771.5|28856|28791.9|28826.5|28771.5|0
1588919700000|2020-05-08 06:35:00|28826.5|28786.5|28826.5|28786.5|28826.5|28786.5|28826.5|28786.5|0
1588920300000|2020-05-08 06:45:00|28825.6|28785.6|28816.5|28776.5|28837|28785.6|28816.5|28757|0
1588920600000|2020-05-08 06:50:00|28816.6|28776.6|28826.6|28786.6|28846.1|28786.6|28816.6|28761.6|0
1588921200000|2020-05-08 07:00:00|28846.1|28766.1|28841.6|28761.6|28846.1|28782.1|28816.6|28761.6|0
1588921500000|2020-05-08 07:05:00|28816.6|28776.6|28806.6|28766.6|28846.6|28786.6|28806.6|28747.1|0
1588921800000|2020-05-08 07:10:00|28807.6|28767.6|28796.7|28756.7|28836.6|28776.6|28796.6|28737.1|0
1588922100000|2020-05-08 07:15:00|28817.1|28737.1|28816.7|28776.7|28841.7|28781.2|28806.7|28737.1|0
1588922400000|2020-05-08 07:20:00|28837.2|28757.2|28841.7|28761.7|28841.7|28776.7|28816.7|28757.2|0
1588922700000|2020-05-08 07:25:00|28821.3|28781.3|28816.7|28776.7|28842.2|28781.3|28812.2|28751.7|0
1588923000000|2020-05-08 07:30:00|28836.3|28756.3|28831.8|28751.8|28836.3|28776.8|28812.2|28747.2|0
1588923300000|2020-05-08 07:35:00|28812.2|28772.2|28816.8|28776.8|28837.2|28777.2|28806.8|28747.2|0
1588923600000|2020-05-08 07:40:00|28841.8|28761.8|28816.8|28776.8|28846.3|28786.8|28816.8|28756.8|0
1588923900000|2020-05-08 07:45:00|28841.8|28761.8|28826.8|28786.8|28846.4|28786.8|28816.8|28761.8|0
1588924200000|2020-05-08 07:50:00|28847.3|28767.3|28836.9|28796.9|28856.4|28796.9|28826.8|28767.3|0
1588924500000|2020-05-08 07:55:00|28826.9|28786.9|28826.9|28786.9|28851.9|28791.4|28826.9|28767.3|0
1588924800000|2020-05-08 08:00:00|28851.9|28771.9|28826.9|28786.9|28856.9|28796.9|28826.9|28767.4|0
1588925100000|2020-05-08 08:05:00|28847.4|28767.4|28836.9|28796.9|28857.4|28796.9|28826.9|28767.4|0
1588925400000|2020-05-08 08:10:00|28856.5|28776.5|28851.9|28771.9|28856.5|28792.4|28826.9|28767.4|0
1588925700000|2020-05-08 08:15:00|28831.5|28791.5|28837|28797|28876.5|28812.4|28826.9|28771.9|0
1588926000000|2020-05-08 08:20:00|28857.4|28777.4|28847|28807|28872|28807|28837|28777|0
1588926300000|2020-05-08 08:25:00|28872|28792|28857|28817|28882|28821.6|28847|28787.4|0
1588926600000|2020-05-08 08:30:00|28847|28807|28847|28807|28876.6|28817|28847|28787.5|0
1588926900000|2020-05-08 08:35:00|28867.5|28787.5|28847.1|28807.1|28872.1|28817.1|28847|28787.5|0
1588927200000|2020-05-08 08:40:00|28857.1|28817.1|28857.1|28817.1|28872.1|28817.1|28847.1|28792.1|0
1588927500000|2020-05-08 08:45:00|28877.5|28797.5|28892.1|28812.1|28892.1|28827.1|28862.5|28797.5|0
1588927800000|2020-05-08 08:50:00|28871.7|28831.7|28867.1|28827.1|28892.1|28832.6|28867.1|28807.6|0
1588928100000|2020-05-08 08:55:00|28892.1|28812.1|28867.2|28827.2|28892.1|28831.7|28867.2|28812.1|0
1588928400000|2020-05-08 09:00:00|28892.2|28812.2|28867.2|28827.2|28892.2|28832.2|28867.2|28802.2|0
1588928700000|2020-05-08 09:05:00|28882.2|28802.2|28882.2|28802.2|28882.2|28821.7|28857.2|28802.2|0
1588929000000|2020-05-08 09:10:00|28857.2|28817.2|28857.2|28817.2|28857.2|28817.2|28857.2|28817.2|0
1588929300000|2020-05-08 09:15:00|28882.2|28802.2|28902.3|28822.3|28902.3|28837.3|28857.2|28802.2|0
1588929600000|2020-05-08 09:20:00|28882.7|28842.7|28877.3|28837.3|28906.8|28847.3|28876.8|28812.3|0
1588929900000|2020-05-08 09:25:00|28902.3|28822.3|28902.3|28822.3|28902.3|28841.8|28867.3|28822.3|0
1588930200000|2020-05-08 09:30:00|28906.8|28826.8|28902.3|28822.3|28906.9|28847.3|28877.3|28822.3|0
1588930500000|2020-05-08 09:35:00|28882.8|28842.8|28887.3|28847.3|28906.9|28847.3|28881.9|28821.9|0
1588930800000|2020-05-08 09:40:00|28912.3|28832.3|28912.4|28832.4|28912.4|28851.9|28882.8|28822.4|0
1588931100000|2020-05-08 09:45:00|28891.9|28851.9|28887.4|28847.4|28907.4|28851.9|28877.4|28817.8|0
1588931400000|2020-05-08 09:50:00|28906.9|28826.9|28887.4|28847.4|28907|28847.4|28886.5|28822.4|0
1588931700000|2020-05-08 09:55:00|28912.4|28832.4|28912.4|28832.4|28912.4|28852|28887.4|28827.4|0
1588932000000|2020-05-08 10:00:00|28887.4|28847.4|28902.5|28822.5|28912.4|28852.9|28887.4|28822.5|0
1588932300000|2020-05-08 10:05:00|28907|28827|28877.5|28837.5|28907|28847.5|28877.5|28817.9|0
1588932600000|2020-05-08 10:10:00|28876.6|28836.6|28892.5|28812.5|28897.1|28837.5|28867.5|28807.5|0
1588932900000|2020-05-08 10:15:00|28872.1|28832.1|28877.5|28837.5|28897.1|28837.5|28867.5|28812.1|0
1588933200000|2020-05-08 10:20:00|28897.1|28817.1|28892.6|28812.6|28897.1|28832.1|28872.1|28812.5|0
1588933500000|2020-05-08 10:25:00|28873|28833|28902.6|28822.6|28907.6|28847.6|28873|28818|0
1588933800000|2020-05-08 10:30:00|28877.6|28837.6|28887.6|28847.6|28902.6|28847.6|28877.6|28818|0
1588934100000|2020-05-08 10:35:00|28902.6|28822.6|28877.6|28837.6|28907.2|28847.6|28877.6|28822.6|0
1588934400000|2020-05-08 10:40:00|28882.2|28842.2|28877.7|28837.7|28902.6|28842.2|28877.6|28818.1|0
1588934700000|2020-05-08 10:45:00|28902.7|28822.7|28875|28835|28902.7|28847.7|28875|28822.7|0
1588935000000|2020-05-08 10:50:00|28875.5|28835.5|28880|28840|28885|28845|28875|28835|0
1588935300000|2020-05-08 10:55:00|28875|28835|28870.1|28830.1|28884.6|28844.6|28865.1|28825.1|0
1588935600000|2020-05-08 11:00:00|28870.5|28830.5|28895.1|28855.1|28895.1|28855.1|28870.5|28830.5|0
1588935900000|2020-05-08 11:05:00|28895.5|28855.5|28900.1|28860.1|28905.1|28865.1|28895.1|28855.1|0
1588936200000|2020-05-08 11:10:00|28895.1|28855.1|28885.1|28845.1|28900.1|28860.1|28885.1|28845.1|0
1588936500000|2020-05-08 11:15:00|28890.1|28850.1|28895.2|28855.2|28900.1|28860.1|28885.1|28845.1|0
1588936800000|2020-05-08 11:20:00|28895.6|28855.6|28935.2|28895.2|28935.2|28895.2|28895.2|28855.2|0
1588937100000|2020-05-08 11:25:00|28930.2|28890.2|28925.2|28885.2|28945.2|28905.2|28910.6|28870.6|0
1588937400000|2020-05-08 11:30:00|28935.2|28895.2|28940.2|28900.2|28945.2|28905.2|28935.2|28895.2|0
1588937700000|2020-05-08 11:35:00|28939.8|28899.8|28985.3|28945.3|28985.3|28945.3|28935.2|28895.2|0
1588938000000|2020-05-08 11:40:00|28984.8|28944.8|28985.3|28945.3|28995.3|28955.3|28961.1|28921.1|0
1588938300000|2020-05-08 11:45:00|28984.4|28944.4|28960.3|28920.3|28984.4|28944.4|28955.3|28915.3|0
1588938600000|2020-05-08 11:50:00|28965.3|28925.3|28975.3|28935.3|28975.3|28935.3|28950.3|28910.3|0
1588938900000|2020-05-08 11:55:00|28974.9|28934.9|28995.4|28955.4|28995.4|28955.4|28970.3|28930.3|0
1588939200000|2020-05-08 12:00:00|28990.4|28950.4|28985.4|28945.4|28995.4|28955.4|28964.9|28924.9|0
1588939500000|2020-05-08 12:05:00|28984.9|28944.9|29005.4|28965.4|29005.4|28965.4|28975.4|28935.4|0
1588939800000|2020-05-08 12:10:00|29005|28965|28975.4|28935.4|29005.4|28965.4|28975|28935|0
1588940100000|2020-05-08 12:15:00|28980.4|28940.4|28980.5|28940.5|28995.5|28955.5|28975|28935|0
1588940400000|2020-05-08 12:20:00|28980|28940|28995.5|28955.5|28995.5|28955.5|28975|28935|0
1588940700000|2020-05-08 12:25:00|28995|28955|29000.5|28960.5|29055.5|29015.5|28995|28951.8|0
1588941000000|2020-05-08 12:30:00|29005.5|28965.5|29015.5|28975.5|29015.5|28975.5|28985.5|28945.5|0
1588941300000|2020-05-08 12:35:00|29015.1|28975.1|28975.6|28935.6|29015.1|28975.1|28975.1|28935.1|0
1588944600000|2020-05-08 13:30:00|28945.8|28905.8|28915.8|28875.8|28985.4|28925.8|28875.8|28835.8|0
1588944900000|2020-05-08 13:35:00|28915.4|28875.4|28866.3|28826.3|28940.8|28900.8|28865.9|28825.9|0
1588945200000|2020-05-08 13:40:00|28870.9|28830.9|28885.9|28845.9|28915.9|28875.9|28865.9|28825.9|0
1588945500000|2020-05-08 13:45:00|28885.5|28845.5|28907.2|28867.2|28947.2|28887.7|28865|28825|1
1588945800000|2020-05-08 13:50:00|28912.2|28872.2|28902.2|28862.2|28927.2|28887.2|28887.2|28847.2|0
1588946100000|2020-05-08 13:55:00|28907.2|28867.2|28877.3|28837.3|28927.3|28887.3|28877.3|28837.3|0
1588946400000|2020-05-08 14:00:00|28887.3|28847.3|28916.9|28876.9|28931.9|28877.3|28887.3|28847.3|1
1588946700000|2020-05-08 14:05:00|28917.7|28877.7|28916.9|28876.9|28946.4|28886.9|28916.9|28857.3|0
1588947000000|2020-05-08 14:10:00|28946.5|28866.5|28961.9|28881.9|28962.3|28906.9|28916.9|28856.9|0
1588947300000|2020-05-08 14:15:00|28942.3|28902.3|28926.9|28886.9|28966.5|28906.9|28926.9|28867.4|0
1588947600000|2020-05-08 14:20:00|28916.9|28876.9|28917|28877|28941.9|28887|28906.9|28847.4|0
1588947900000|2020-05-08 14:25:00|28907|28867|28972|28892|28976.5|28917|28907|28857|0
1588948200000|2020-05-08 14:30:00|28951.5|28911.5|29007.4|28967.4|29036.6|28977|28951.5|28891.5|1
1588948500000|2020-05-08 14:35:00|29008.3|28968.3|28987.5|28947.5|29017.4|28977.4|28982|28942|0
1588948800000|2020-05-08 14:40:00|28997|28957|28987.5|28947.5|29007.5|28967.5|28987.5|28947.5|0
1588949100000|2020-05-08 14:45:00|28997.5|28957.5|29007.5|28967.5|29017.5|28977.5|28987.5|28947.5|0
1588949400000|2020-05-08 14:50:00|29007.1|28967.1|29057.5|29017.5|29067.5|29027.5|29002.9|28962.9|0
1588949700000|2020-05-08 14:55:00|29058.4|29018.4|29057.6|29017.6|29067.6|29027.6|29047.5|29007.5|0
1588950000000|2020-05-08 15:00:00|29058.4|29018.4|29147.6|29107.6|29148.4|29108|29057.6|29017.6|0
1588950300000|2020-05-08 15:05:00|29148|29108|29142.6|29102.6|29157.6|29117.6|29137.6|29097.6|0
1588950600000|2020-05-08 15:10:00|29137.6|29097.6|29117.6|29077.6|29147.6|29107.6|29117.6|29077.6|0
1588950900000|2020-05-08 15:15:00|29117.2|29077.2|29107.7|29067.7|29127.6|29087.6|29097.7|29057.7|0
1588951200000|2020-05-08 15:20:00|29117.7|29077.7|29113.1|29073.1|29123.1|29083.1|29107.7|29067.7|0
1588951500000|2020-05-08 15:25:00|29117.7|29077.7|29077.7|29037.7|29117.7|29077.7|29077.7|29037.7|0
1588951800000|2020-05-08 15:30:00|29077.3|29037.3|29047.7|29007.7|29087.7|29047.7|29037.7|28997.7|0
1588952100000|2020-05-08 15:35:00|29042.7|29002.7|29057.8|29017.8|29057.8|29017.8|29037.7|28997.7|0
1588952400000|2020-05-08 15:40:00|29048.2|29008.2|29057.8|29017.8|29067.8|29027.8|29047.8|29007.8|0
1588952700000|2020-05-08 15:45:00|29052.8|29012.8|29047.8|29007.8|29052.8|29012.8|29037.8|28997.8|0
1588953000000|2020-05-08 15:50:00|29037.8|28997.8|29047.8|29007.8|29057.8|29017.8|29037.8|28997.8|0
1588953300000|2020-05-08 15:55:00|29057.8|29017.8|29057.9|29017.9|29067.8|29027.8|29047.8|29007.8|0
1588953600000|2020-05-08 16:00:00|29058.7|29018.7|29077.9|29037.9|29077.9|29037.9|29057.9|29017.9|0
1588953900000|2020-05-08 16:05:00|29078.3|29038.3|29057.9|29017.9|29078.3|29038.3|29057.9|29017.9|0
1588954200000|2020-05-08 16:10:00|29047.9|29007.9|29087.9|29047.9|29093.4|29053.4|29047.9|29007.9|0
1588954500000|2020-05-08 16:15:00|29092.9|29052.9|29107.9|29067.9|29107.9|29067.9|29087.9|29047.9|0
1588954800000|2020-05-08 16:20:00|29108|29068|29088|29048|29108|29068|29078|29038|0
1588955100000|2020-05-08 16:25:00|29083|29043|29088|29048|29088|29048|29078|29038|0
1588955400000|2020-05-08 16:30:00|29093|29053|29088|29048|29098|29058|29068|29028|0
1588955700000|2020-05-08 16:35:00|29078|29038|29088|29048|29088|29048|29078|29038|0
1588956000000|2020-05-08 16:40:00|29088.1|29048.1|29108.1|29068.1|29108.1|29068.1|29088.1|29048.1|0
1588956300000|2020-05-08 16:45:00|29118.1|29078.1|29108.1|29068.1|29118.1|29078.1|29098.1|29058.1|0
1588956600000|2020-05-08 16:50:00|29118.1|29078.1|29129|29049|29129|29078.1|29108.1|29049|10
1588956900000|2020-05-08 16:55:00|29119|29039|29109|29029|29119|29039|29099|29019|0
1588957200000|2020-05-08 17:00:00|29108.1|29028.1|29092.8|29052.8|29119|29062|29085.3|29019|33
1588957500000|2020-05-08 17:05:00|29102|29062|29082.8|29042.8|29102|29062|29082.8|29042.8|0
1588957800000|2020-05-08 17:10:00|29073.7|29033.7|29073.7|29033.7|29092.9|29052.9|29073.7|29033.7|1
1588958100000|2020-05-08 17:15:00|29100.8|28980.8|29100.8|28980.8|29100.8|28980.8|29090.8|28970.8|8
1588958400000|2020-05-08 17:20:00|29095.4|28975.4|29090.8|28970.8|29100.8|28980.8|29080.8|28960.8|0
1588958700000|2020-05-08 17:25:00|29080.8|28960.8|29070.8|28950.8|29080.8|28960.8|29060.8|28940.8|0
1588959000000|2020-05-08 17:30:00|29065.8|28945.8|29070.8|28950.8|29070.8|28950.8|29060.8|28940.8|0
1588959300000|2020-05-08 17:35:00|29070.4|28950.4|29080.9|28960.9|29090.9|28970.9|29065.8|28945.8|0
1588959600000|2020-05-08 17:40:00|29080|28960|29090.9|28970.9|29090.9|28970.9|29060.9|28940.9|0
1588959900000|2020-05-08 17:45:00|29081.3|28961.3|29090.9|28970.9|29105.9|28985.9|29075.5|28955.5|0
1588960200000|2020-05-08 17:50:00|29085.9|28965.9|29070.9|28950.9|29100.9|28980.9|29070.9|28950.9|0
1588960500000|2020-05-08 17:55:00|29071.4|28951.4|29081|28961|29101|28981|29065.9|28945.9|0
1588960800000|2020-05-08 18:00:00|29081.4|28961.4|29091|28971|29091.4|28971.4|29051|28931|0
1588961100000|2020-05-08 18:05:00|29101|28981|29121|29001|29121|29001|29081|28961|0
1588961400000|2020-05-08 18:10:00|29131|29011|29091|28971|29131|29011|29081|28961|0
1588961700000|2020-05-08 18:15:00|29101|28981|29111.1|28991.1|29111.1|28991.1|29081|28961|3
1589155200000|2020-05-11 00:00:00|29190.2|29070.2|29245.2|29125.2|29255.2|29135.2|29190.2|29070.2|0
1589155500000|2020-05-11 00:05:00|29250.5|29130.5|29225.2|29105.2|29255.2|29135.2|29225.2|29105.2|0
1589155800000|2020-05-11 00:10:00|29225.5|29105.5|29230.3|29110.3|29240.3|29120.3|29225.2|29105.2|0
1589156100000|2020-05-11 00:15:00|29225.3|29105.3|29245.3|29125.3|29245.3|29125.3|29225.3|29105.3|0
1589156400000|2020-05-11 00:20:00|29245|29125|29250.3|29130.3|29255.3|29135.3|29240.3|29120.3|0
1589156700000|2020-05-11 00:25:00|29255.3|29135.3|29260.3|29140.3|29265.3|29145.3|29245.3|29125.3|0
1589157000000|2020-05-11 00:30:00|29255.3|29135.3|29285.4|29165.4|29285.4|29165.4|29255.3|29135.3|0
1589157300000|2020-05-11 00:35:00|29295.4|29175.4|29290.4|29170.4|29355.6|29235.6|29290.4|29170.4|0
1589157600000|2020-05-11 00:40:00|29290.6|29170.6|29295.4|29175.4|29300.4|29180.4|29270.4|29150.4|0
1589157900000|2020-05-11 00:45:00|29305.4|29185.4|29280.4|29160.4|29315.4|29195.4|29280.4|29160.4|0
1589158200000|2020-05-11 00:50:00|29280.7|29160.7|29320.4|29200.4|29325.2|29205.2|29275.7|29155.7|0
1589158500000|2020-05-11 00:55:00|29320.7|29200.7|29310.5|29190.5|29320.7|29200.7|29300.5|29180.5|0
1589158800000|2020-05-11 01:00:00|29310.2|29190.2|29270.5|29150.5|29310.5|29190.5|29255.5|29135.5|0
1589159100000|2020-05-11 01:05:00|29265.5|29145.5|29255.5|29135.5|29265.5|29145.5|29255.5|29135.5|0
1589159400000|2020-05-11 01:10:00|29255.8|29135.8|29260.5|29140.5|29275.5|29155.5|29255.5|29135.5|0
1589159700000|2020-05-11 01:15:00|29260.8|29140.8|29260.6|29140.6|29270.5|29150.5|29250.8|29130.8|0
1589160000000|2020-05-11 01:20:00|29265.6|29145.6|29260.6|29140.6|29265.6|29145.6|29255.6|29135.6|0
1589160300000|2020-05-11 01:25:00|29260.4|29140.4|29265.6|29145.6|29280.6|29160.6|29255.6|29135.6|0
1589160600000|2020-05-11 01:30:00|29270.6|29150.6|29285.6|29165.6|29290.6|29170.6|29265.4|29145.4|0
1589160900000|2020-05-11 01:35:00|29285.9|29165.9|29285.7|29165.7|29295.6|29175.6|29275.6|29155.6|0
1589161200000|2020-05-11 01:40:00|29285.9|29165.9|29275.7|29155.7|29295.7|29175.7|29275.7|29155.7|0
1589161500000|2020-05-11 01:45:00|29280.7|29160.7|29275.7|29155.7|29280.7|29160.7|29275.7|29155.7|0
1589161800000|2020-05-11 01:50:00|29275.5|29155.5|29275.7|29155.7|29275.7|29155.7|29265.7|29145.7|0
1589162100000|2020-05-11 01:55:00|29266|29146|29265.7|29145.7|29275.7|29155.7|29265.7|29145.7|0
1589162400000|2020-05-11 02:00:00|29265.8|29145.8|29270.8|29150.8|29275.8|29155.8|29265.8|29145.8|0
1589162700000|2020-05-11 02:05:00|29270.5|29150.5|29275.8|29155.8|29280.8|29160.8|29265.8|29145.8|0
1589163000000|2020-05-11 02:10:00|29275.6|29155.6|29270.8|29150.8|29275.8|29155.8|29270.8|29150.8|0
1589163300000|2020-05-11 02:15:00|29265.8|29145.8|29265.8|29145.8|29265.8|29145.8|29265.8|29145.8|0
1589163600000|2020-05-11 02:20:00|29270.6|29150.6|29270.9|29150.9|29270.9|29150.9|29265.9|29145.9|0
1589163900000|2020-05-11 02:25:00|29265.9|29145.9|29275.9|29155.9|29275.9|29155.9|29265.9|29145.9|0
1589164200000|2020-05-11 02:30:00|29270.9|29150.9|29270.9|29150.9|29275.9|29155.9|29265.9|29145.9|0
1589164500000|2020-05-11 02:35:00|29271.1|29151.1|29275.9|29155.9|29280.9|29160.9|29271.1|29151.1|0
1589164800000|2020-05-11 02:40:00|29270.9|29150.9|29271|29151|29276|29156|29265.9|29145.9|0
1589165100000|2020-05-11 02:45:00|29270.7|29150.7|29276|29156|29276|29156|29261|29141|0
1589165400000|2020-05-11 02:50:00|29275.8|29155.8|29256|29136|29275.8|29155.8|29256|29136|0
1589165700000|2020-05-11 02:55:00|29251|29131|29256|29136|29256|29136|29251|29131|0
1589166000000|2020-05-11 03:00:00|29266|29146|29256|29136|29266|29146|29256|29136|0
1589166300000|2020-05-11 03:05:00|29256.1|29136.1|29251.1|29131.1|29256.1|29136.1|29246.1|29126.1|0
1589166600000|2020-05-11 03:10:00|29250.9|29130.9|29246.1|29126.1|29251.1|29131.1|29246.1|29126.1|0
1589166900000|2020-05-11 03:15:00|29245.9|29125.9|29246.1|29126.1|29246.1|29126.1|29241.1|29121.1|0
1589167200000|2020-05-11 03:20:00|29250.9|29130.9|29246.1|29126.1|29251.1|29131.1|29246.1|29126.1|0
1589167500000|2020-05-11 03:25:00|29251.1|29131.1|29236.2|29116.2|29251.1|29131.1|29236.2|29116.2|0
1589167800000|2020-05-11 03:30:00|29235.7|29115.7|29236.2|29116.2|29236.2|29116.2|29226.2|29106.2|0
1589168100000|2020-05-11 03:35:00|29226.2|29106.2|29226.2|29106.2|29231.2|29111.2|29226.2|29106.2|0
1589168400000|2020-05-11 03:40:00|29226.4|29106.4|29231.2|29111.2|29236.2|29116.2|29226.4|29106.4|0
1589168700000|2020-05-11 03:45:00|29231|29111|29226.3|29106.3|29231.2|29111.2|29226.2|29106.2|0
1589169600000|2020-05-11 04:00:00|29231.3|29111.3|29231.3|29111.3|29236.3|29116.3|29231.3|29111.3|0
1589169900000|2020-05-11 04:05:00|29236.3|29116.3|29236.4|29116.4|29236.4|29116.4|29236.3|29116.3|0
1589171400000|2020-05-11 04:30:00|29246.4|29126.4|29236.5|29116.5|29251.4|29131.4|29236.5|29116.5|0
1589171700000|2020-05-11 04:35:00|29226.5|29106.5|29231.5|29111.5|29236.5|29116.5|29226.5|29106.5|0
1589172000000|2020-05-11 04:40:00|29231.3|29111.3|29226.5|29106.5|29231.3|29111.3|29226.5|29106.5|0
1589172300000|2020-05-11 04:45:00|29226.7|29106.7|29231.5|29111.5|29236.5|29116.5|29226.5|29106.5|0
1589172600000|2020-05-11 04:50:00|29236.5|29116.5|29231.6|29111.6|29236.5|29116.5|29226.6|29106.6|0
1589172900000|2020-05-11 04:55:00|29231.3|29111.3|29226.6|29106.6|29231.6|29111.6|29226.6|29106.6|0
1589173200000|2020-05-11 05:00:00|29231.4|29111.4|29256.6|29136.6|29256.6|29136.6|29231.4|29111.4|0
1589173500000|2020-05-11 05:05:00|29256.4|29136.4|29266.6|29146.6|29276.6|29156.6|29246.6|29126.6|0
1589173800000|2020-05-11 05:10:00|29266.4|29146.4|29261.7|29141.7|29266.4|29146.4|29256.6|29136.6|0
1589174100000|2020-05-11 05:15:00|29256.7|29136.7|29251.7|29131.7|29256.7|29136.7|29246.7|29126.7|0
1589174400000|2020-05-11 05:20:00|29251.5|29131.5|29256.7|29136.7|29261.7|29141.7|29246.7|29126.7|0
1589174700000|2020-05-11 05:25:00|29261.7|29141.7|29261.7|29141.7|29261.7|29141.7|29256.7|29136.7|0
1589175000000|2020-05-11 05:30:00|29256.7|29136.7|29256.7|29136.7|29261.7|29141.7|29246.7|29126.7|0
1589175300000|2020-05-11 05:35:00|29256.8|29136.8|29266.8|29146.8|29266.8|29146.8|29256.8|29136.8|0
1589175600000|2020-05-11 05:40:00|29256.8|29136.8|29266.8|29146.8|29266.8|29146.8|29256.8|29136.8|0
1589175900000|2020-05-11 05:45:00|29256.8|29136.8|29256.8|29136.8|29256.8|29136.8|29247|29127|0
1589176200000|2020-05-11 05:50:00|29266.6|29146.6|29261.8|29141.8|29266.8|29146.8|29261.8|29141.8|0
1589176500000|2020-05-11 05:55:00|29261.6|29141.6|29256.9|29136.9|29261.8|29141.8|29246.9|29126.9|0
1589176800000|2020-05-11 06:00:00|29251.9|29131.9|29261.9|29141.9|29261.9|29141.9|29241.9|29121.9|0
1589177100000|2020-05-11 06:05:00|29266.9|29146.9|29276.9|29156.9|29286.9|29166.9|29266.9|29146.9|0
1589177400000|2020-05-11 06:10:00|29267.1|29147.1|29276.9|29156.9|29276.9|29156.9|29266.9|29146.9|0
1589177700000|2020-05-11 06:15:00|29272.2|29152.2|29272|29152|29277|29157|29266.9|29146.9|0
1589178000000|2020-05-11 06:20:00|29267|29147|29262|29142|29267|29147|29257|29137|0
1589178300000|2020-05-11 06:25:00|29261.8|29141.8|29267|29147|29267|29147|29257|29137|0
1589178600000|2020-05-11 06:30:00|29257|29137|29257|29137|29267|29147|29257|29137|0
1589178900000|2020-05-11 06:35:00|29247|29127|29247.1|29127.1|29257|29137|29247|29127|0
1589179200000|2020-05-11 06:40:00|29247.3|29127.3|29247.1|29127.1|29247.3|29127.3|29247.1|29127.1|0
1589179500000|2020-05-11 06:45:00|29247.3|29127.3|29247.1|29127.1|29257.1|29137.1|29247.1|29127.1|0
1589179800000|2020-05-11 06:50:00|29242.1|29122.1|29242.1|29122.1|29242.1|29122.1|29237.1|29117.1|0
1589180100000|2020-05-11 06:55:00|29237.1|29117.1|29242.1|29122.1|29247.1|29127.1|29232.1|29112.1|0
1589180400000|2020-05-11 07:00:00|29246.9|29126.9|29242.2|29122.2|29247.2|29127.2|29237.1|29117.1|0
1589180700000|2020-05-11 07:05:00|29242|29122|29237.2|29117.2|29247.2|29127.2|29227.2|29107.2|0
1589181000000|2020-05-11 07:10:00|29232.2|29112.2|29237.2|29117.2|29237.2|29117.2|29232|29112|0
1589181300000|2020-05-11 07:15:00|29247|29127|29202.2|29162.2|29247.2|29167.2|29202.2|29117.2|2
1589181600000|2020-05-11 07:20:00|29197.5|29157.5|29207.3|29167.3|29217.2|29177.2|29197.2|29157.2|8
1589181900000|2020-05-11 07:25:00|29197.7|29157.7|29197.5|29157.5|29202.3|29162.3|29197.3|29157.3|18
1589182200000|2020-05-11 07:30:00|29197.3|29157.3|29207.3|29167.3|29212.3|29172.3|29197.3|29157.3|15
1589182500000|2020-05-11 07:35:00|29217.3|29177.3|29222.3|29182.3|29227.1|29187.1|29207.3|29167.3|11
1589182800000|2020-05-11 07:40:00|29222.1|29182.1|29212.4|29172.4|29222.1|29182.1|29207.3|29167.3|9
1589183100000|2020-05-11 07:45:00|29207.4|29167.4|29212.4|29172.4|29217.2|29177.2|29202.4|29162.4|37
1589183400000|2020-05-11 07:50:00|29212.6|29172.6|29212.4|29172.4|29212.6|29172.6|29207.4|29167.4|14
1589183700000|2020-05-11 07:55:00|29217.2|29177.2|29207.6|29167.6|29217.4|29177.4|29207.4|29167.4|9
1589184000000|2020-05-11 08:00:00|29207.4|29167.4|29212.4|29172.4|29217.4|29177.4|29207.4|29167.4|4
1589184300000|2020-05-11 08:05:00|29217.2|29177.2|29207.5|29167.5|29217.2|29177.2|29207.5|29167.5|3
1589184600000|2020-05-11 08:10:00|29202.5|29162.5|29207.5|29167.5|29212.5|29172.5|29202.5|29162.5|27
1589184900000|2020-05-11 08:15:00|29202.5|29162.5|29202.5|29162.5|29202.5|29162.5|29197.5|29157.5|12
1589185200000|2020-05-11 08:20:00|29202.3|29162.3|29207.5|29167.5|29212.5|29172.5|29197.3|29157.3|35
1589185500000|2020-05-11 08:25:00|29207.7|29167.7|29247.6|29207.6|29247.6|29207.6|29207.5|29167.5|41
1589185800000|2020-05-11 08:30:00|29242.6|29202.6|29242.6|29202.6|29247.6|29207.6|29237.6|29197.6|20
1589186100000|2020-05-11 08:35:00|29242.8|29202.8|29227.4|29187.4|29242.8|29202.8|29222.6|29182.6|55
1589186400000|2020-05-11 08:40:00|29222.6|29182.6|29217.6|29177.6|29227.4|29187.4|29212.6|29172.6|11
1589186700000|2020-05-11 08:45:00|29207.6|29167.6|29207.7|29167.7|29207.7|29167.7|29207.6|29167.6|41
1589187000000|2020-05-11 08:50:00|29212.5|29172.5|29217.7|29177.7|29227.7|29187.7|29207.9|29167.9|25
1589187300000|2020-05-11 08:55:00|29212.7|29172.7|29217.7|29177.7|29227.7|29187.7|29207.7|29167.7|46
1589187600000|2020-05-11 09:00:00|29212.7|29172.7|29212.7|29172.7|29222.7|29182.7|29212.7|29172.7|27
1589187900000|2020-05-11 09:05:00|29212.9|29172.9|29207.7|29167.7|29217.7|29177.7|29207.7|29167.7|20
1589188200000|2020-05-11 09:10:00|29207.8|29167.8|29207.8|29167.8|29217.8|29177.8|29207.8|29167.8|72
1589188500000|2020-05-11 09:15:00|29208|29168|29207.8|29167.8|29217.8|29177.8|29207.8|29167.8|46
1589188800000|2020-05-11 09:20:00|29212.8|29172.8|29227.8|29187.8|29227.8|29187.8|29207.8|29167.8|13
1589189100000|2020-05-11 09:25:00|29227.6|29187.6|29222.8|29182.8|29227.6|29187.6|29207.8|29167.8|18
1589189400000|2020-05-11 09:30:00|29227.6|29187.6|29227.9|29187.9|29232.9|29192.9|29227.6|29187.6|23
1589189700000|2020-05-11 09:35:00|29228.1|29188.1|29222.9|29182.9|29237.9|29197.9|29217.9|29177.9|33
1589190000000|2020-05-11 09:40:00|29218.1|29178.1|29207.9|29167.9|29237.9|29197.9|29207.9|29167.9|58
1589190300000|2020-05-11 09:45:00|29212.7|29172.7|29217.9|29177.9|29222.9|29182.9|29212.7|29172.7|11
1589190600000|2020-05-11 09:50:00|29217.7|29177.7|29213|29173|29217.7|29177.7|29207.9|29167.9|7
1589190900000|2020-05-11 09:55:00|29208|29168|29193|29153|29217.6|29177.6|29188|29148|63
1589191200000|2020-05-11 10:00:00|29197.8|29157.8|29198|29158|29198|29158|29193|29153|11
1589191500000|2020-05-11 10:05:00|29193.2|29153.2|29208|29168|29208|29168|29193|29153|33
1589191800000|2020-05-11 10:10:00|29207.6|29167.6|29188|29148|29207.6|29167.6|29188|29148|36
1589192100000|2020-05-11 10:15:00|29188.1|29148.1|29148.1|29108.1|29188.1|29148.1|29148.1|29108.1|71
1589192400000|2020-05-11 10:20:00|29138.1|29098.1|29148.1|29108.1|29148.1|29108.1|29138.1|29098.1|43
1589192700000|2020-05-11 10:25:00|29148.3|29108.3|29098.1|29058.1|29153.1|29113.1|29093.1|29053.1|77
1589193000000|2020-05-11 10:30:00|29097.9|29057.9|29123.1|29083.1|29123.1|29083.1|29093.1|29053.1|133
1589193300000|2020-05-11 10:35:00|29118.3|29078.3|29133.2|29093.2|29138|29098|29118.1|29078.1|16
1589193600000|2020-05-11 10:40:00|29133.4|29093.4|29153.2|29113.2|29158.2|29118.2|29133.2|29093.2|59
1589193900000|2020-05-11 10:45:00|29158.2|29118.2|29148.2|29108.2|29158.2|29118.2|29148.2|29108.2|9
1589194200000|2020-05-11 10:50:00|29153|29113|29143.2|29103.2|29153.2|29113.2|29138.2|29098.2|14
1589194500000|2020-05-11 10:55:00|29148|29108|29138.3|29098.3|29153.2|29113.2|29138.2|29098.2|23
1589194800000|2020-05-11 11:00:00|29143.3|29103.3|29128.3|29088.3|29143.3|29103.3|29128.3|29088.3|19
1589195100000|2020-05-11 11:05:00|29133.1|29093.1|29133.3|29093.3|29143.3|29103.3|29123.3|29083.3|23
1589195400000|2020-05-11 11:10:00|29138.1|29098.1|29128.3|29088.3|29138.1|29098.1|29128.3|29088.3|12
1589195700000|2020-05-11 11:15:00|29128.1|29088.1|29143.4|29103.4|29158.3|29118.3|29118.3|29078.3|76
1589196000000|2020-05-11 11:20:00|29138.6|29098.6|29143.4|29103.4|29158.4|29118.4|29133.4|29093.4|38
1589196300000|2020-05-11 11:25:00|29148.2|29108.2|29148.4|29108.4|29163.4|29123.4|29148.2|29108.2|16
1589196600000|2020-05-11 11:30:00|29153.4|29113.4|29163.4|29123.4|29163.4|29123.4|29148.4|29108.4|17
1589196900000|2020-05-11 11:35:00|29163.6|29123.6|29178.4|29138.4|29188.4|29148.4|29158.4|29118.4|14
1589197200000|2020-05-11 11:40:00|29178.5|29138.5|29158.5|29118.5|29178.5|29138.5|29158.5|29118.5|28
1589197500000|2020-05-11 11:45:00|29158.3|29118.3|29168.5|29128.5|29183.5|29143.5|29148.5|29108.5|24
1589197800000|2020-05-11 11:50:00|29168.7|29128.7|29168.5|29128.5|29183.3|29143.3|29158.5|29118.5|15
1589198100000|2020-05-11 11:55:00|29163.7|29123.7|29173.5|29133.5|29178.5|29138.5|29163.5|29123.5|10
1589198400000|2020-05-11 12:00:00|29168.7|29128.7|29183.6|29143.6|29188.6|29148.6|29158.5|29118.5|89
1589198700000|2020-05-11 12:05:00|29183.4|29143.4|29203.6|29163.6|29208.6|29168.6|29173.6|29133.6|78
1589199000000|2020-05-11 12:10:00|29203.4|29163.4|29208.6|29168.6|29208.6|29168.6|29198.6|29158.6|17
1589199300000|2020-05-11 12:15:00|29213.6|29173.6|29233.6|29193.6|29238.6|29198.6|29198.6|29158.6|50
1589199600000|2020-05-11 12:20:00|29228.8|29188.8|29253.7|29213.7|29258.7|29218.7|29228.8|29188.8|46
1589199900000|2020-05-11 12:25:00|29248.9|29208.9|29273.7|29233.7|29278.7|29238.7|29248.7|29208.7|56
1589200200000|2020-05-11 12:30:00|29273.5|29233.5|29333.7|29293.7|29339.1|29299.1|29268.7|29228.7|106
1589200500000|2020-05-11 12:35:00|29333.9|29293.9|29338.5|29298.5|29368.7|29328.7|29328.7|29288.7|137
1589200800000|2020-05-11 12:40:00|29328.7|29288.7|29298.7|29258.7|29338.7|29298.7|29293.7|29253.7|123
1589203800000|2020-05-11 13:30:00|29309|29269|29299|29259|29339|29299|29249|29209|837
1589204100000|2020-05-11 13:35:00|29289|29249|29359|29319|29378.6|29338.6|29289|29249|1089
1589204400000|2020-05-11 13:40:00|29349.4|29309.4|29378.8|29338.8|29429|29389|29349.4|29309.4|957
1589204700000|2020-05-11 13:45:00|29368.8|29328.8|29358.5|29318.5|29398.8|29358.8|29348.3|29308.3|1104
1589205000000|2020-05-11 13:50:00|29358.9|29318.9|29398.5|29358.5|29398.5|29358.5|29358.5|29318.5|966
1589205300000|2020-05-11 13:55:00|29393.3|29353.3|29368.5|29328.5|29393.5|29353.5|29363.5|29323.5|322
1589205600000|2020-05-11 14:00:00|29358.5|29318.5|29338.4|29298.4|29358.5|29318.5|29328.5|29288.5|580
1589205900000|2020-05-11 14:05:00|29338.5|29298.5|29338.6|29298.6|29348.6|29308.6|29328.5|29288.5|398
1589206200000|2020-05-11 14:10:00|29348.6|29308.6|29298.6|29258.6|29348.6|29308.6|29298.6|29258.6|637
1589206500000|2020-05-11 14:15:00|29303.6|29263.6|29228.6|29188.6|29303.6|29263.6|29218.6|29178.6|598
1589206800000|2020-05-11 14:20:00|29223.8|29183.8|29198.8|29158.8|29223.8|29183.8|29188.6|29148.6|553
1589207100000|2020-05-11 14:25:00|29198.5|29158.5|29169|29129|29198.8|29158.8|29159|29119|724
1589207400000|2020-05-11 14:30:00|29159|29119|29199.1|29159.1|29199.1|29159.1|29139.1|29099.1|265
1589207700000|2020-05-11 14:35:00|29189.1|29149.1|29194.1|29154.1|29199.1|29159.1|29189.1|29149.1|183
1589208000000|2020-05-11 14:40:00|29199.1|29159.1|29219.1|29179.1|29229.1|29189.1|29179.1|29139.1|274
1589208300000|2020-05-11 14:45:00|29209.5|29169.5|29279.1|29239.1|29279.1|29239.1|29209.1|29169.1|225
1589208600000|2020-05-11 14:50:00|29278.8|29238.8|29299.2|29259.2|29299.2|29259.2|29254.3|29214.3|804
1589208900000|2020-05-11 14:55:00|29308.8|29268.8|29279.2|29239.2|29319.2|29279.2|29269.2|29229.2|1006
1589209200000|2020-05-11 15:00:00|29289.2|29249.2|29339.2|29299.2|29339.2|29299.2|29279.2|29239.2|689
1589209500000|2020-05-11 15:05:00|29334.2|29294.2|29319.2|29279.2|29334.2|29294.2|29309.2|29269.2|269
1589209800000|2020-05-11 15:10:00|29309.2|29269.2|29299.3|29259.3|29329.2|29289.2|29289.3|29249.3|746
1589210100000|2020-05-11 15:15:00|29299.4|29259.4|29299.3|29259.3|29309.3|29269.3|29289.1|29249.1|321
1589210400000|2020-05-11 15:20:00|29299.7|29259.7|29289.3|29249.3|29309.3|29269.3|29289.3|29249.3|313
1589210700000|2020-05-11 15:25:00|29279.3|29239.3|29289.3|29249.3|29299.3|29259.3|29279.3|29239.3|404
1589211000000|2020-05-11 15:30:00|29289|29249|29259.4|29219.4|29289|29249|29249.3|29209.3|244
1589211300000|2020-05-11 15:35:00|29269.4|29229.4|29239.2|29199.2|29269.4|29229.4|29229|29189|224
1589211600000|2020-05-11 15:40:00|29234.2|29194.2|29209.2|29169.2|29249.2|29209.2|29209.2|29169.2|118
1589211900000|2020-05-11 15:45:00|29199.2|29159.2|29189.2|29149.2|29209.2|29169.2|29189.2|29149.2|171
1589212200000|2020-05-11 15:50:00|29179.2|29139.2|29179.4|29139.4|29179.4|29139.4|29159.2|29119.2|237
1589212500000|2020-05-11 15:55:00|29179.3|29139.3|29189.3|29149.3|29189.3|29149.3|29179.3|29139.3|80
1589212800000|2020-05-11 16:00:00|29179.5|29139.5|29199.3|29159.3|29199.3|29159.3|29169.5|29129.5|129
1589213100000|2020-05-11 16:05:00|29194.3|29154.3|29189.3|29149.3|29199.3|29159.3|29174.1|29134.1|142
1589213400000|2020-05-11 16:10:00|29189|29149|29199.4|29159.4|29199.4|29159.4|29179.3|29139.3|116
1589213700000|2020-05-11 16:15:00|29199.5|29159.5|29209.4|29169.4|29219.4|29179.4|29199.4|29159.4|73
1589214000000|2020-05-11 16:20:00|29199.7|29159.7|29219.4|29179.4|29219.4|29179.4|29199.4|29159.4|92
1589214300000|2020-05-11 16:25:00|29224.2|29184.2|29210.7|29170.7|29229.4|29189.4|29209.8|29169.8|66
1589214600000|2020-05-11 16:30:00|29200.7|29160.7|29210.7|29170.7|29210.7|29170.7|29200.7|29160.7|62
1589214900000|2020-05-11 16:35:00|29210.4|29170.4|29185.8|29145.8|29210.4|29170.4|29180.7|29140.7|98
1589215200000|2020-05-11 16:40:00|29180.9|29140.9|29169.7|29129.7|29190.8|29150.8|29164.7|29124.7|72
1589215500000|2020-05-11 16:45:00|29164.7|29124.7|29149.9|29109.9|29169.7|29129.7|29149.9|29109.9|69
1589215800000|2020-05-11 16:50:00|29159.9|29119.9|29169.9|29129.9|29170.1|29130.1|29149.9|29109.9|127
1589216100000|2020-05-11 16:55:00|29179.9|29139.9|29180.3|29140.3|29189.9|29149.9|29169.9|29129.9|217
1589216400000|2020-05-11 17:00:00|29170.3|29130.3|29170.7|29130.7|29175.7|29135.7|29150.3|29110.3|168
1589216700000|2020-05-11 17:05:00|29175.7|29135.7|29160.2|29120.2|29180.7|29140.7|29160|29120|94
1589217000000|2020-05-11 17:10:00|29150.5|29110.5|29130.9|29090.9|29150.5|29110.5|29130.9|29090.9|138
1589217300000|2020-05-11 17:15:00|29115.7|29075.7|29146.1|29106.1|29150.9|29110.9|29110.7|29070.7|187
1589217600000|2020-05-11 17:20:00|29150.9|29110.9|29141|29101|29150.9|29110.9|29140.9|29100.9|101
1589217900000|2020-05-11 17:25:00|29146|29106|29131.2|29091.2|29151.1|29111.1|29121.1|29081.1|130
1589218200000|2020-05-11 17:30:00|29131.5|29091.5|29131|29091|29151.2|29111.2|29131|29091|135
1589218500000|2020-05-11 17:35:00|29136|29096|29141|29101|29141.2|29101.2|29131|29091|70
1589218800000|2020-05-11 17:40:00|29151|29111|29141|29101|29161|29121|29136|29096|138
1589219100000|2020-05-11 17:45:00|29136|29096|29131.1|29091.1|29151.1|29111.1|29131.1|29091.1|139
1589219400000|2020-05-11 17:50:00|29121.4|29081.4|29121.1|29081.1|29136.1|29096.1|29111.1|29071.1|159
1589219700000|2020-05-11 17:55:00|29111.1|29071.1|29111.1|29071.1|29131.1|29091.1|29101.1|29061.1|321
1589220000000|2020-05-11 18:00:00|29106.1|29066.1|29101.1|29061.1|29131.1|29091.1|29101.1|29061.1|397
1589220300000|2020-05-11 18:05:00|29106.1|29066.1|29081.1|29041.1|29141.1|29101.1|29081.1|29041.1|748
1589220600000|2020-05-11 18:10:00|29071.1|29031.1|29030.6|28990.6|29081.2|29041.2|29020.6|28980.6|2250
1589220900000|2020-05-11 18:15:00|29025.6|28985.6|29011.5|28971.5|29031.5|28991.5|29010.7|28970.7|922
1589241600000|2020-05-12 00:00:00|29026.7|28986.7|29036.8|28996.8|29051.7|29011.7|29026.7|28986.7|193
1589241900000|2020-05-12 00:05:00|29031.9|28991.9|29041.8|29001.8|29041.8|29001.8|29031.8|28991.8|29
1589242200000|2020-05-12 00:10:00|29046.8|29006.8|29011.8|28971.8|29051.8|29011.8|29011.8|28971.8|103
1589242500000|2020-05-12 00:15:00|29012.1|28972.1|29041.8|29001.8|29041.8|29001.8|29011.8|28971.8|37
1589242800000|2020-05-12 00:20:00|29041.7|29001.7|29031.8|28991.8|29041.7|29001.7|29021.8|28981.8|21
1589243100000|2020-05-12 00:25:00|29031.9|28991.9|29031.9|28991.9|29031.9|28991.9|29021.9|28981.9|37
1589243400000|2020-05-12 00:30:00|29026.9|28986.9|29021.9|28981.9|29031.9|28991.9|29021.9|28981.9|7
1589243700000|2020-05-12 00:35:00|29011.9|28971.9|29016.9|28976.9|29026.9|28986.9|29011.9|28971.9|20
1589244000000|2020-05-12 00:40:00|29021.8|28981.8|29016.9|28976.9|29026.9|28986.9|29011.9|28971.9|7
1589244300000|2020-05-12 00:45:00|29016.8|28976.8|29026.8|28986.8|29032|28992|29011.9|28971.9|4
1589244600000|2020-05-12 00:50:00|29027|28987|29037|28997|29042|29002|29027|28987|11
1589244900000|2020-05-12 00:55:00|29032.1|28992.1|29037|28997|29052|29012|29032|28992|18
1589245200000|2020-05-12 01:00:00|29041.9|29001.9|29027|28987|29041.9|29001.9|29022|28982|18
1589245500000|2020-05-12 01:05:00|29031.9|28991.9|29042.1|29002.1|29042.1|29002.1|29031.9|28991.9|2
1589245800000|2020-05-12 01:10:00|29041.9|29001.9|29062.1|29022.1|29062.1|29022.1|29032.2|28992.2|47
1589246100000|2020-05-12 01:15:00|29052.1|29012.1|29052.1|29012.1|29052.1|29012.1|29052.1|29012.1|5
1589246400000|2020-05-12 01:20:00|29057.1|29017.1|29042.1|29002.1|29057.1|29017.1|29042.1|29002.1|6
1589246700000|2020-05-12 01:25:00|29037.1|28997.1|29042.2|29002.2|29042.2|29002.2|29032.3|28992.3|18
1589247000000|2020-05-12 01:30:00|29042|29002|29032.2|28992.2|29042.2|29002.2|29022.2|28982.2|10
1589247300000|2020-05-12 01:35:00|29022.2|28982.2|29032.2|28992.2|29032.2|28992.2|29022.2|28982.2|14
1589247600000|2020-05-12 01:40:00|29042.1|29002.1|29027.2|28987.2|29042.1|29002.1|29022.4|28982.4|7
1589247900000|2020-05-12 01:45:00|29022.4|28982.4|29032.2|28992.2|29032.2|28992.2|29022.2|28982.2|8
1589248200000|2020-05-12 01:50:00|29027.2|28987.2|29022.3|28982.3|29037.3|28997.3|29022.3|28982.3|80
1589248500000|2020-05-12 01:55:00|29022.6|28982.6|29022.3|28982.3|29032.3|28992.3|29022.3|28982.3|16
1589248800000|2020-05-12 02:00:00|29022.4|28982.4|29022.3|28982.3|29027.3|28987.3|29022.3|28982.3|7
1589249100000|2020-05-12 02:05:00|29032.3|28992.3|29022.3|28982.3|29032.3|28992.3|29022.3|28982.3|2
1589249400000|2020-05-12 02:10:00|29022.4|28982.4|29027.4|28987.4|29032.4|28992.4|29022.4|28982.4|10
1589249700000|2020-05-12 02:15:00|29032.4|28992.4|29032.4|28992.4|29032.4|28992.4|29027.4|28987.4|0
1589250000000|2020-05-12 02:20:00|29027.4|28987.4|29022.4|28982.4|29027.4|28987.4|29022.4|28982.4|6
1589250300000|2020-05-12 02:25:00|||||||||2
1589250600000|2020-05-12 02:30:00|29017.6|28977.6|29022.5|28982.5|29022.5|28982.5|29017.4|28977.4|4
1589250900000|2020-05-12 02:35:00|29027.5|28987.5|29027.5|28987.5|29032.5|28992.5|29022.5|28982.5|11
1589251200000|2020-05-12 02:40:00|29027.6|28987.6|29022.5|28982.5|29032.5|28992.5|29022.5|28982.5|2
1589251800000|2020-05-12 02:50:00|29022.6|28982.6|29022.6|28982.6|29022.6|28982.6|29022.6|28982.6|0
1589252100000|2020-05-12 02:55:00|29022.9|28982.9|29032.6|28992.6|29032.6|28992.6|29022.9|28982.9|1
1589253000000|2020-05-12 03:10:00|29027.6|28987.6|29037.6|28997.6|29037.6|28997.6|29022.6|28982.6|59
1589253300000|2020-05-12 03:15:00|29037.5|28997.5|29017.7|28977.7|29037.5|28997.5|29012.7|28972.7|32
1589253600000|2020-05-12 03:20:00|29012.7|28972.7|29022.7|28982.7|29022.7|28982.7|29012.7|28972.7|29
1589253900000|2020-05-12 03:25:00|29022.5|28982.5|29012.7|28972.7|29022.7|28982.7|29012.7|28972.7|11
1589254200000|2020-05-12 03:30:00|29017.7|28977.7|29012.7|28972.7|29017.7|28977.7|29012.7|28972.7|1
1589254500000|2020-05-12 03:35:00|29017.7|28977.7|29022.8|28982.8|29022.8|28982.8|29012.8|28972.8|11
1589254800000|2020-05-12 03:40:00|||||||||2
1589255100000|2020-05-12 03:45:00|29017.9|28977.9|29017.8|28977.8|29017.9|28977.9|29017.8|28977.8|1
1589255400000|2020-05-12 03:50:00|29022.7|28982.7|29022.8|28982.8|29022.8|28982.8|29022.7|28982.7|0
1589255700000|2020-05-12 03:55:00|29018|28978|29022.9|28982.9|29022.9|28982.9|29018|28978|0
1589256000000|2020-05-12 04:00:00|29023.2|28983.2|29027.9|28987.9|29032.9|28992.9|29022.9|28982.9|13
1589256300000|2020-05-12 04:05:00|29032.7|28992.7|29022.9|28982.9|29032.9|28992.9|29022.9|28982.9|4
1589256600000|2020-05-12 04:10:00|29023.1|28983.1|29027.9|28987.9|29032.9|28992.9|29022.9|28982.9|11
1589256900000|2020-05-12 04:15:00|29032.8|28992.8|29028|28988|29032.9|28992.9|29022.9|28982.9|1
1589257200000|2020-05-12 04:20:00|||||||||1
1589257500000|2020-05-12 04:25:00|29032.8|28992.8|29028|28988|29032.8|28992.8|29028|28988|0
1589257800000|2020-05-12 04:30:00|29032.9|28992.9|29023|28983|29033|28993|29023|28983|3
1589258100000|2020-05-12 04:35:00|||||||||1
1589258400000|2020-05-12 04:40:00|29023.1|28983.1|29023.1|28983.1|29033.1|28993.1|29023.1|28983.1|16
1589259000000|2020-05-12 04:50:00|29028.1|28988.1|29023.1|28983.1|29028.1|28988.1|29023.1|28983.1|5
1589259300000|2020-05-12 04:55:00|29028|28988|29033.1|28993.1|29033.1|28993.1|29028|28988|1
1589259600000|2020-05-12 05:00:00|29028.3|28988.3|29033.2|28993.2|29033.2|28993.2|29028.1|28988.1|0
1589259900000|2020-05-12 05:05:00|29033|28993|29028.2|28988.2|29033|28993|29023.2|28983.2|2
1589260800000|2020-05-12 05:20:00|29023.4|28983.4|29043.3|29003.3|29043.3|29003.3|29023.2|28983.2|30
1589261400000|2020-05-12 05:30:00|29043|29003|29033.3|28993.3|29043|29003|29033.3|28993.3|19
1589261700000|2020-05-12 05:35:00|29023.3|28983.3|29023.3|28983.3|29028.3|28988.3|29023.3|28983.3|7
1589262000000|2020-05-12 05:40:00|29023.5|28983.5|29028.4|28988.4|29028.4|28988.4|29023.3|28983.3|0
1589262300000|2020-05-12 05:45:00|29028.5|28988.5|29033.4|28993.4|29033.4|28993.4|29028.5|28988.5|0
1589262600000|2020-05-12 05:50:00|29028.4|28988.4|29058.4|29018.4|29063.4|29023.4|29028.4|28988.4|67
1589262900000|2020-05-12 05:55:00|29063.4|29023.4|29063.4|29023.4|29063.4|29023.4|29058.4|29018.4|2
1589263200000|2020-05-12 06:00:00|29058.4|29018.4|29053.4|29013.4|29058.4|29018.4|29053.4|29013.4|5
1589263500000|2020-05-12 06:05:00|29063.2|29023.2|29063.5|29023.5|29063.5|29023.5|29053.5|29013.5|9
1589263800000|2020-05-12 06:10:00|29058.6|29018.6|29053.5|29013.5|29063.5|29023.5|29053.5|29013.5|1
1589264100000|2020-05-12 06:15:00|29053.6|29013.6|29053.5|29013.5|29058.5|29018.5|29053.5|29013.5|1
1589264400000|2020-05-12 06:20:00|29053.7|29013.7|29053.5|29013.5|29063.5|29023.5|29053.5|29013.5|4
1589264700000|2020-05-12 06:25:00|29053.6|29013.6|29053.6|29013.6|29053.6|29013.6|29048.6|29008.6|7
1589265300000|2020-05-12 06:35:00|29063.6|29023.6|29053.6|29013.6|29063.6|29023.6|29053.6|29013.6|17
1589265900000|2020-05-12 06:45:00|29053.8|29013.8|29053.7|29013.7|29063.6|29023.6|29053.6|29013.6|18
1589266200000|2020-05-12 06:50:00|29053.8|29013.8|29053.7|29013.7|29053.8|29013.8|29053.7|29013.7|18
1589266500000|2020-05-12 06:55:00|29063.4|29023.4|29063.7|29023.7|29063.7|29023.7|29063.4|29023.4|2
1589266800000|2020-05-12 07:00:00|29053.7|29013.7|29063.7|29023.7|29073.7|29033.7|29053.7|29013.7|31
1589267100000|2020-05-12 07:05:00|29063.8|29023.8|29063.8|29023.8|29063.8|29023.8|29063.8|29023.8|30
1589267400000|2020-05-12 07:10:00|29053.8|29013.8|29063.8|29023.8|29068.8|29028.8|29053.8|29013.8|11
1589267700000|2020-05-12 07:15:00|29063.7|29023.7|29063.7|29023.7|29063.8|29023.8|29058.8|29018.8|11
1589268000000|2020-05-12 07:20:00|29058.8|29018.8|29063.8|29023.8|29063.8|29023.8|29053.8|29013.8|12
1589268300000|2020-05-12 07:25:00|29058.8|29018.8|29063.8|29023.8|29063.8|29023.8|29058.8|29018.8|5
1589268600000|2020-05-12 07:30:00|29063.9|29023.9|29058.9|29018.9|29063.9|29023.9|29054|29014|12
1589268900000|2020-05-12 07:35:00|29059|29019|29063.9|29023.9|29063.9|29023.9|29058.9|29018.9|8
1589269200000|2020-05-12 07:40:00|29069|29029|29073.9|29033.9|29078.9|29038.9|29063.9|29023.9|8
1589269500000|2020-05-12 07:45:00|29078.9|29038.9|29073.9|29033.9|29078.9|29038.9|29073.9|29033.9|5
1589269800000|2020-05-12 07:50:00|29074|29034|29074|29034|29074|29034|29074|29034|2
1589270100000|2020-05-12 07:55:00|29074.2|29034.2|29074|29034|29084|29044|29074|29034|6
1589270400000|2020-05-12 08:00:00|29064|29024|29064|29024|29069|29029|29064|29024|7
1589270700000|2020-05-12 08:05:00|29064.1|29024.1|29064|29024|29074|29034|29064|29024|7
1589271000000|2020-05-12 08:10:00|29064.1|29024.1|29064.1|29024.1|29069.1|29029.1|29064.1|29024.1|2
1589271300000|2020-05-12 08:15:00|29064.2|29024.2|29089.1|29049.1|29094.1|29054.1|29064.1|29024.1|57
1589271600000|2020-05-12 08:20:00|29084.2|29044.2|29084.1|29044.1|29094.1|29054.1|29084.1|29044.1|16
1589271900000|2020-05-12 08:25:00|29084|29044|29084|29044|29084|29044|29084|29044|5
1589272200000|2020-05-12 08:30:00|29084.1|29044.1|29094.2|29054.2|29094.2|29054.2|29084.1|29044.1|6
1589272500000|2020-05-12 08:35:00|29089.2|29049.2|29104.2|29064.2|29104.2|29064.2|29084.2|29044.2|96
1589272800000|2020-05-12 08:40:00|29099.2|29059.2|29094.2|29054.2|29099.2|29059.2|29094.2|29054.2|9
1589273100000|2020-05-12 08:45:00|29099.1|29059.1|29104.2|29064.2|29104.2|29064.2|29099.1|29059.1|22
1589273400000|2020-05-12 08:50:00|29104.1|29064.1|29119.2|29079.2|29124.2|29084.2|29104.1|29064.1|96
1589273700000|2020-05-12 08:55:00|29119.3|29079.3|29104.3|29064.3|29119.3|29079.3|29104.3|29064.3|5
1589274000000|2020-05-12 09:00:00|29099.3|29059.3|29104.3|29064.3|29104.3|29064.3|29094.3|29054.3|16
1589274300000|2020-05-12 09:05:00|29104.2|29064.2|29104.3|29064.3|29104.3|29064.3|29104.2|29064.2|10
1589274600000|2020-05-12 09:10:00|29104.2|29064.2|29104.2|29064.2|29104.3|29064.3|29104.2|29064.2|3
1589274900000|2020-05-12 09:15:00|29104.3|29064.3|29144.4|29104.4|29144.4|29104.4|29104.3|29064.3|82
1589275200000|2020-05-12 09:20:00|29139.4|29099.4|29139.4|29099.4|29144.4|29104.4|29134.4|29094.4|44
1589275500000|2020-05-12 09:25:00|29139.5|29099.5|29129.4|29089.4|29139.5|29099.5|29129.4|29089.4|17
1589275800000|2020-05-12 09:30:00|29129.5|29089.5|29134.3|29094.3|29139.4|29099.4|29124.7|29084.7|14
1589276100000|2020-05-12 09:35:00|29134.4|29094.4|29129.5|29089.5|29134.5|29094.5|29124.4|29084.4|8
1589276400000|2020-05-12 09:40:00|29134.3|29094.3|29124.5|29084.5|29134.5|29094.5|29124.5|29084.5|11
1589276700000|2020-05-12 09:45:00|||||||||10
1589277000000|2020-05-12 09:50:00|29114.8|29074.8|29109.5|29069.5|29114.8|29074.8|29104.5|29064.5|28
1589277300000|2020-05-12 09:55:00|29109.4|29069.4|29114.6|29074.6|29119.5|29079.5|29104.5|29064.5|9
1589277600000|2020-05-12 10:00:00|29109.7|29069.7|29109.6|29069.6|29114.6|29074.6|29109.6|29069.6|5
1589277900000|2020-05-12 10:05:00|29104.7|29064.7|29109.6|29069.6|29109.6|29069.6|29104.6|29064.6|5
1589278200000|2020-05-12 10:10:00|29104.7|29064.7|29114.6|29074.6|29124.6|29084.6|29104.6|29064.6|34
1589278500000|2020-05-12 10:15:00|29119.6|29079.6|29124.6|29084.6|29124.6|29084.6|29114.8|29074.8|9
1589278800000|2020-05-12 10:20:00|29124.7|29084.7|29124.7|29084.7|29134.7|29094.7|29124.7|29084.7|10
1589279100000|2020-05-12 10:25:00|29129.7|29089.7|29139.7|29099.7|29144.7|29104.7|29129.7|29089.7|35
1589279400000|2020-05-12 10:30:00|29144.6|29104.6|29154.7|29114.7|29154.7|29114.7|29139.7|29099.7|19
1589279700000|2020-05-12 10:35:00|29154.6|29114.6|29154.7|29114.7|29164.7|29124.7|29154.6|29114.6|30
1589280000000|2020-05-12 10:40:00|29154.8|29114.8|29159.8|29119.8|29164.8|29124.8|29154.8|29114.8|22
1589280300000|2020-05-12 10:45:00|29159.9|29119.9|29144.8|29104.8|29159.9|29119.9|29144.8|29104.8|16
1589280600000|2020-05-12 10:50:00|29139.8|29099.8|29139.8|29099.8|29144.8|29104.8|29134.8|29094.8|28
1589280900000|2020-05-12 10:55:00|29144.8|29104.8|29134.8|29094.8|29149.8|29109.8|29134.8|29094.8|28
1589281200000|2020-05-12 11:00:00|29134.7|29094.7|29124.9|29084.9|29134.8|29094.8|29114.8|29074.8|38
1589281500000|2020-05-12 11:05:00|29120|29080|29129.9|29089.9|29134.9|29094.9|29114.9|29074.9|24
1589281800000|2020-05-12 11:10:00|29134.8|29094.8|29129.9|29089.9|29134.9|29094.9|29124.8|29084.8|25
1589282100000|2020-05-12 11:15:00|29134.8|29094.8|29144.9|29104.9|29144.9|29104.9|29124.9|29084.9|21
1589282400000|2020-05-12 11:20:00|29144.8|29104.8|29134.8|29094.8|29144.8|29104.8|29124.8|29084.8|24
1589282700000|2020-05-12 11:25:00|29135|29095|29124.9|29084.9|29135|29095|29124.9|29084.9|11
1589283000000|2020-05-12 11:30:00|29120|29080|29115|29075|29124.9|29084.9|29105|29065|61
1589283300000|2020-05-12 11:35:00|29114.9|29074.9|29115|29075|29115.1|29075.1|29110|29070|25
1589283600000|2020-05-12 11:40:00|29110|29070|29115|29075|29120|29080|29105|29065|104
1589283900000|2020-05-12 11:45:00|29115.1|29075.1|29115.1|29075.1|29115.1|29075.1|29105.1|29065.1|19
1589284200000|2020-05-12 11:50:00|29125.1|29085.1|29125.1|29085.1|29130.1|29090.1|29125.1|29085.1|15
1589284500000|2020-05-12 11:55:00|29120.1|29080.1|29115.1|29075.1|29120.1|29080.1|29115.1|29075.1|19
1589284800000|2020-05-12 12:00:00|29115.4|29075.4|29155.1|29115.1|29155.1|29115.1|29115.1|29075.1|47
1589285100000|2020-05-12 12:05:00|29160|29120|29175.2|29135.2|29185.2|29145.2|29155.1|29115.1|57
1589285400000|2020-05-12 12:10:00|29175.4|29135.4|29180.2|29140.2|29185.2|29145.2|29175.2|29135.2|22
1589285700000|2020-05-12 12:15:00|29180.1|29140.1|29160.2|29120.2|29180.1|29140.1|29155.1|29115.1|38
1589286000000|2020-05-12 12:20:00|29160.1|29120.1|29155.2|29115.2|29165.2|29125.2|29150.2|29110.2|27
1589286300000|2020-05-12 12:25:00|29155.1|29115.1|29140.3|29100.3|29155.2|29115.2|29135.2|29095.2|44
1589286600000|2020-05-12 12:30:00|29135.3|29095.3|29155.3|29115.3|29155.3|29115.3|29135.3|29095.3|58
1589286900000|2020-05-12 12:35:00|29150.3|29110.3|29155.3|29115.3|29165.3|29125.3|29145.3|29105.3|78
1589287200000|2020-05-12 12:40:00|29155.2|29115.2|29125.3|29085.3|29155.3|29115.3|29125.3|29085.3|62
1589290200000|2020-05-12 13:30:00|29115.5|29075.5|29155.6|29115.6|29185.6|29145.6|29075.7|29035.7|1124
1589290500000|2020-05-12 13:35:00|29155.7|29115.7|29205.6|29165.6|29245.6|29205.6|29155.6|29115.6|521
1589290800000|2020-05-12 13:40:00|29215.6|29175.6|29215.6|29175.6|29235.6|29195.6|29165.6|29125.6|456
1589291100000|2020-05-12 13:45:00|29215.8|29175.8|29185.6|29145.6|29235.6|29195.6|29185.6|29145.6|205
1589291400000|2020-05-12 13:50:00|29175.6|29135.6|29165.7|29125.7|29180.7|29140.7|29150.7|29110.7|223
1589291700000|2020-05-12 13:55:00|29165.4|29125.4|29115.7|29075.7|29175.7|29135.7|29105.7|29065.7|300
1589292000000|2020-05-12 14:00:00|29110.7|29070.7|29110.7|29070.7|29115.7|29075.7|29085.7|29045.7|282
1589292300000|2020-05-12 14:05:00|29110.8|29070.8|29135.7|29095.7|29145.7|29105.7|29105.7|29065.7|173
1589292600000|2020-05-12 14:10:00|29130.7|29090.7|29145.8|29105.8|29155.5|29115.5|29115.7|29075.7|238
1589292900000|2020-05-12 14:15:00|29146|29106|29105.8|29065.8|29165.8|29125.8|29105.8|29065.8|198
1589293200000|2020-05-12 14:20:00|29110.7|29070.7|29105.8|29065.8|29125.8|29085.8|29105.8|29065.8|142
1589293500000|2020-05-12 14:25:00|29105.6|29065.6|29105.7|29065.7|29115.8|29075.8|29085.8|29045.8|160
1589293800000|2020-05-12 14:30:00|29100.8|29060.8|29037.2|28997.2|29105.8|29065.8|29036.8|28996.8|273
1589294100000|2020-05-12 14:35:00|29037.3|28997.3|29086.6|29046.6|29096.5|29056.5|29032.4|28992.4|384
1589294400000|2020-05-12 14:40:00|29081.7|29041.7|29096.5|29056.5|29126.2|29086.2|29081.7|29041.7|235
1589294700000|2020-05-12 14:45:00|29086.7|29046.7|29101.6|29061.6|29106.5|29066.5|29081.8|29041.8|208
1589295000000|2020-05-12 14:50:00|29106.5|29066.5|29081.9|29041.9|29106.5|29066.5|29066.9|29026.9|161
1589295300000|2020-05-12 14:55:00|29086.8|29046.8|29096.9|29056.9|29106.9|29066.9|29076.9|29036.9|157
1589295600000|2020-05-12 15:00:00|29092|29052|29087|29047|29097|29057|29076.9|29036.9|176
1589295900000|2020-05-12 15:05:00|29097|29057|29137|29097|29152|29112|29097|29057|256
1589296200000|2020-05-12 15:10:00|29127|29087|29112|29072|29137|29097|29112|29072|108
1589296500000|2020-05-12 15:15:00|29112.1|29072.1|29117|29077|29127.1|29087.1|29097|29057|141
1589296800000|2020-05-12 15:20:00|29112|29072|29147|29107|29157|29117|29097|29057|169
1589297100000|2020-05-12 15:25:00|29142|29102|29177.1|29137.1|29177.1|29137.1|29137|29097|131
1589297400000|2020-05-12 15:30:00|29187.1|29147.1|29187.1|29147.1|29192.1|29152.1|29172.1|29132.1|213
1589297700000|2020-05-12 15:35:00|29187.2|29147.2|29157.1|29117.1|29197.1|29157.1|29157|29117|240
1589298000000|2020-05-12 15:40:00|29167.1|29127.1|29167.1|29127.1|29187.1|29147.1|29157.1|29117.1|206
1589298300000|2020-05-12 15:45:00|29162.2|29122.2|29182.1|29142.1|29187.7|29147.7|29157.1|29117.1|125
1589298600000|2020-05-12 15:50:00|29172.1|29132.1|29200.6|29160.6|29225.3|29185.3|29172.1|29132.1|292
1589298900000|2020-05-12 15:55:00|29195.7|29155.7|29137.1|29097.1|29205.5|29165.5|29137.1|29097.1|496
1589299200000|2020-05-12 16:00:00|29132.1|29092.1|29167.1|29127.1|29217.1|29177.1|29102.1|29062.1|467
1589299500000|2020-05-12 16:05:00|29172.1|29132.1|29096.4|29056.4|29177.1|29137.1|29076.7|29036.7|512
1589299800000|2020-05-12 16:10:00|29106.3|29066.3|29146.3|29106.3|29146.3|29106.3|29086.5|29046.5|135
1589300100000|2020-05-12 16:15:00|29156.2|29116.2|29126.1|29086.1|29166.1|29126.1|29126.1|29086.1|266
1589300400000|2020-05-12 16:20:00|29126.2|29086.2|29096.6|29056.6|29126.3|29086.3|29091.7|29051.7|260
1589300700000|2020-05-12 16:25:00|29096.7|29056.7|29096.7|29056.7|29106.6|29066.6|29086.8|29046.8|169
1589301000000|2020-05-12 16:30:00|29101.7|29061.7|29116.5|29076.5|29126.5|29086.5|29096.7|29056.7|268
1589301300000|2020-05-12 16:35:00|29121.5|29081.5|29116.5|29076.5|29126.4|29086.4|29116.5|29076.5|100
1589301600000|2020-05-12 16:40:00|29106.6|29066.6|29111.7|29071.7|29126.4|29086.4|29106.6|29066.6|172
1589301900000|2020-05-12 16:45:00|29106.8|29066.8|29131.5|29091.5|29136.4|29096.4|29077|29037|162
1589302200000|2020-05-12 16:50:00|29126.6|29086.6|29161.2|29121.2|29161.2|29121.2|29116.6|29076.6|289
1589302500000|2020-05-12 16:55:00|29166.1|29126.1|29176|29136|29176|29136|29136.2|29096.2|122
1589302800000|2020-05-12 17:00:00|29185.9|29145.9|29195.8|29155.8|29225.8|29185.8|29176|29136|156
1589303100000|2020-05-12 17:05:00|29195.9|29155.9|29235.9|29195.9|29265.9|29225.9|29176.1|29136.1|437
1589303400000|2020-05-12 17:10:00|29240.9|29200.9|29181.1|29141.1|29255.9|29215.9|29176.1|29136.1|347
1589303700000|2020-05-12 17:15:00|29181|29141|29186|29146|29186|29146|29171.2|29131.2|155
1589304000000|2020-05-12 17:20:00|29176.1|29136.1|29166.3|29126.3|29186.1|29146.1|29166.2|29126.2|130
1589304300000|2020-05-12 17:25:00|29166.4|29126.4|29216|29176|29246|29206|29156.4|29116.4|558
1589304600000|2020-05-12 17:30:00|29215.9|29175.9|29257.7|29217.7|29257.7|29217.7|29206|29166|264
1589304900000|2020-05-12 17:35:00|29247.7|29207.7|29258|29218|29277.7|29237.7|29247.7|29207.7|210
1589305200000|2020-05-12 17:40:00|29263|29223|29298|29258|29318|29278|29258|29218|337
1589305500000|2020-05-12 17:45:00|29298.1|29258.1|29357.7|29317.7|29377.7|29337.7|29298.1|29258.1|429
1589305800000|2020-05-12 17:50:00|29367.7|29327.7|29337.8|29297.8|29377.7|29337.7|29317.8|29277.8|254
1589306100000|2020-05-12 17:55:00|29327.8|29287.8|29296.4|29256.4|29347.8|29307.8|29286.4|29246.4|222
1589306400000|2020-05-12 18:00:00|29306.4|29266.4|29356.4|29316.4|29366.4|29326.4|29306.4|29266.4|488
1589306700000|2020-05-12 18:05:00|29366.3|29326.3|29276.5|29236.5|29386.5|29346.5|29276.5|29236.5|410
1589307000000|2020-05-12 18:10:00|29266.5|29226.5|29247.6|29207.6|29271.5|29231.5|29117.3|29077.3|2594
1589307300000|2020-05-12 18:15:00|29257.6|29217.6|29257|29217|29277.6|29237.6|29247.6|29207.6|541
1589328000000|2020-05-13 00:00:00|29228.7|29188.7|29198.7|29158.7|29253.7|29213.7|29168.7|29128.7|439
1589328300000|2020-05-13 00:05:00|29193.7|29153.7|29203.7|29163.7|29208.7|29168.7|29188.8|29148.8|63
1589328600000|2020-05-13 00:10:00|29203.6|29163.6|29208.8|29168.8|29213.7|29173.7|29193.7|29153.7|55
1589328900000|2020-05-13 00:15:00|29213.7|29173.7|29223.8|29183.8|29228.8|29188.8|29208.7|29168.7|38
1589329200000|2020-05-13 00:20:00|29218.8|29178.8|29218.8|29178.8|29223.8|29183.8|29213.8|29173.8|15
1589329500000|2020-05-13 00:25:00|29218.9|29178.9|29223.8|29183.8|29223.8|29183.8|29208.8|29168.8|16
1589329800000|2020-05-13 00:30:00|29228.7|29188.7|29243.8|29203.8|29243.8|29203.8|29228.7|29188.7|17
1589330100000|2020-05-13 00:35:00|29243.7|29203.7|29253.8|29213.8|29258.8|29218.8|29238.8|29198.8|30
1589330400000|2020-05-13 00:40:00|29248.9|29208.9|29248.9|29208.9|29258.8|29218.8|29248.8|29208.8|17
1589330700000|2020-05-13 00:45:00|29253.8|29213.8|29253.9|29213.9|29258.9|29218.9|29249|29209|7
1589331000000|2020-05-13 00:50:00|29253.8|29213.8|29243.9|29203.9|29253.8|29213.8|29238.9|29198.9|1
1589331300000|2020-05-13 00:55:00|29248.8|29208.8|29248.9|29208.9|29253.9|29213.9|29248.8|29208.8|1
1589331600000|2020-05-13 01:00:00|29243.9|29203.9|29239|29199|29248.9|29208.9|29238.9|29198.9|45
1589331900000|2020-05-13 01:05:00|29249|29209|29229|29189|29249|29209|29229|29189|63
1589332200000|2020-05-13 01:10:00|29234|29194|29239|29199|29244|29204|29234|29194|15
1589332500000|2020-05-13 01:15:00|29234|29194|29219|29179|29234|29194|29219|29179|20
1589332800000|2020-05-13 01:20:00|29229|29189|29209.1|29169.1|29229|29189|29209|29169|22
1589333100000|2020-05-13 01:25:00|29204.1|29164.1|29209.1|29169.1|29209.1|29169.1|29204.1|29164.1|4
1589333400000|2020-05-13 01:30:00|29204.1|29164.1|29199.1|29159.1|29209.1|29169.1|29199.1|29159.1|11
1589333700000|2020-05-13 01:35:00|29204.1|29164.1|29194.1|29154.1|29204.1|29164.1|29189.1|29149.1|14
1589334000000|2020-05-13 01:40:00|29189.2|29149.2|29204.1|29164.1|29209.1|29169.1|29189.1|29149.1|45
1589334300000|2020-05-13 01:45:00|29204.2|29164.2|29204.2|29164.2|29204.2|29164.2|29204.2|29164.2|2
1589334600000|2020-05-13 01:50:00|29199.2|29159.2|29209.2|29169.2|29209.2|29169.2|29199.2|29159.2|8
1589334900000|2020-05-13 01:55:00|29209.1|29169.1|29199.2|29159.2|29209.2|29169.2|29199.2|29159.2|1
1589335200000|2020-05-13 02:00:00|29209.2|29169.2|29209.2|29169.2|29209.2|29169.2|29199.2|29159.2|12
1589335500000|2020-05-13 02:05:00|29204.2|29164.2|29199.3|29159.3|29214.2|29174.2|29199.3|29159.3|4
1589335800000|2020-05-13 02:10:00|29204.2|29164.2|29209.3|29169.3|29209.3|29169.3|29199.3|29159.3|17
1589336100000|2020-05-13 02:15:00|29214.2|29174.2|29234.3|29194.3|29239.2|29199.2|29214.2|29174.2|21
1589336400000|2020-05-13 02:20:00|29239.2|29199.2|29234.3|29194.3|29239.3|29199.3|29234.3|29194.3|12
1589336700000|2020-05-13 02:25:00|29229.4|29189.4|29229.4|29189.4|29239.4|29199.4|29229.3|29189.3|42
1589337000000|2020-05-13 02:30:00|29224.4|29184.4|29224.4|29184.4|29229.4|29189.4|29219.4|29179.4|6
1589337300000|2020-05-13 02:35:00|29219.4|29179.4|29219.4|29179.4|29229.4|29189.4|29219.4|29179.4|12
1589337600000|2020-05-13 02:40:00|29219.5|29179.5|29239.4|29199.4|29239.4|29199.4|29219.4|29179.4|34
1589337900000|2020-05-13 02:45:00|29244.4|29204.4|29239.4|29199.4|29249.4|29209.4|29239.4|29199.4|12
1589338200000|2020-05-13 02:50:00|29244.4|29204.4|29239.5|29199.5|29244.5|29204.5|29239.4|29199.4|6
1589338500000|2020-05-13 02:55:00|29229.5|29189.5|29224.5|29184.5|29229.5|29189.5|29224.5|29184.5|11
1589338800000|2020-05-13 03:00:00|29219.6|29179.6|29229.5|29189.5|29234.5|29194.5|29219.5|29179.5|24
1589339100000|2020-05-13 03:05:00|29229.6|29189.6|29229.5|29189.5|29234.5|29194.5|29229.5|29189.5|3
1589339400000|2020-05-13 03:10:00|29234.5|29194.5|29229.6|29189.6|29239.6|29199.6|29229.5|29189.5|18
1589339700000|2020-05-13 03:15:00|29234.6|29194.6|29234.6|29194.6|29239.6|29199.6|29234.6|29194.6|4
1589340000000|2020-05-13 03:20:00|29234.5|29194.5|29229.6|29189.6|29234.6|29194.6|29229.6|29189.6|9
1589340300000|2020-05-13 03:25:00|29224.6|29184.6|29219.6|29179.6|29224.6|29184.6|29214.6|29174.6|33
1589340600000|2020-05-13 03:30:00|29224.6|29184.6|29219.7|29179.7|29224.6|29184.6|29219.6|29179.6|39
1589340900000|2020-05-13 03:35:00|29224.7|29184.7|29219.7|29179.7|29224.7|29184.7|29209.7|29169.7|20
1589341200000|2020-05-13 03:40:00|29219.6|29179.6|29219.7|29179.7|29219.7|29179.7|29214.7|29174.7|11
1589341500000|2020-05-13 03:45:00|29219.6|29179.6|29209.7|29169.7|29219.6|29179.6|29209.7|29169.7|3
1589341800000|2020-05-13 03:50:00|29209.8|29169.8|29224.7|29184.7|29229.7|29189.7|29209.7|29169.7|11
1589342100000|2020-05-13 03:55:00|29219.8|29179.8|29219.8|29179.8|29219.8|29179.8|29219.7|29179.7|0
1589342400000|2020-05-13 04:00:00|||||||||1
1589343300000|2020-05-13 04:15:00|29229.8|29189.8|29229.9|29189.9|29229.9|29189.9|29229.8|29189.8|13
1589343600000|2020-05-13 04:20:00|29229.8|29189.8|29219.9|29179.9|29229.8|29189.8|29219.9|29179.9|3
1589343900000|2020-05-13 04:25:00|29220|29180|29229.9|29189.9|29229.9|29189.9|29220|29180|0
1589344200000|2020-05-13 04:30:00|29229.8|29189.8|29219.9|29179.9|29229.8|29189.8|29209.9|29169.9|6
1589344500000|2020-05-13 04:35:00|29229.9|29189.9|29229.9|29189.9|29229.9|29189.9|29224.9|29184.9|1
1589344800000|2020-05-13 04:40:00|29230|29190|29230|29190|29230|29190|29225|29185|0
1589345400000|2020-05-13 04:50:00|29229.9|29189.9|29225|29185|29230|29190|29220|29180|43
1589345700000|2020-05-13 04:55:00|29220.1|29180.1|29230|29190|29230|29190|29220|29180|6
1589346000000|2020-05-13 05:00:00|29225.1|29185.1|29220.1|29180.1|29225.1|29185.1|29220|29180|12
1589346300000|2020-05-13 05:05:00|||||||||3
1589346600000|2020-05-13 05:10:00|29225|29185|29220.1|29180.1|29225.1|29185.1|29220.1|29180.1|1
1589346900000|2020-05-13 05:15:00|29230.1|29190.1|29220.1|29180.1|29230.1|29190.1|29220.1|29180.1|4
1589347200000|2020-05-13 05:20:00|29225.1|29185.1|29220.2|29180.2|29225.2|29185.2|29220.1|29180.1|6
1589347500000|2020-05-13 05:25:00|29225.1|29185.1|29220.2|29180.2|29225.2|29185.2|29220.2|29180.2|1
1589347800000|2020-05-13 05:30:00|29225.2|29185.2|29230.2|29190.2|29230.2|29190.2|29225.2|29185.2|3
1589348100000|2020-05-13 05:35:00|29225.3|29185.3|29225.2|29185.2|29230.2|29190.2|29225.2|29185.2|9
1589348400000|2020-05-13 05:40:00|29220.2|29180.2|29225.2|29185.2|29225.2|29185.2|29220.2|29180.2|2
1589348700000|2020-05-13 05:45:00|29225.3|29185.3|29225.3|29185.3|29225.3|29185.3|29225.3|29185.3|2
1589349000000|2020-05-13 05:50:00|29220.3|29180.3|29220.3|29180.3|29220.3|29180.3|29220.3|29180.3|37
1589349300000|2020-05-13 05:55:00|29220.4|29180.4|29220.3|29180.3|29230.2|29190.2|29220.3|29180.3|25
1589349600000|2020-05-13 06:00:00|||||||||7
1589349900000|2020-05-13 06:05:00|29220.4|29180.4|29220.4|29180.4|29220.4|29180.4|29220.4|29180.4|18
1589350200000|2020-05-13 06:10:00|29210.4|29170.4|29210.4|29170.4|29210.4|29170.4|29210.4|29170.4|32
1589350500000|2020-05-13 06:15:00|29210.5|29170.5|29210.4|29170.4|29220.4|29180.4|29210.4|29170.4|6
1589350800000|2020-05-13 06:20:00|29215.4|29175.4|29205.4|29165.4|29215.4|29175.4|29205.4|29165.4|5
1589351100000|2020-05-13 06:25:00|29205.5|29165.5|29205.5|29165.5|29205.5|29165.5|29205.5|29165.5|0
1589351400000|2020-05-13 06:30:00|29200.5|29160.5|29215.5|29175.5|29220.5|29180.5|29200.5|29160.5|17
1589351700000|2020-05-13 06:35:00|29210.5|29170.5|29210.5|29170.5|29210.5|29170.5|29200.5|29160.5|10
1589352000000|2020-05-13 06:40:00|29205.6|29165.6|29240.5|29200.5|29240.5|29200.5|29195.5|29155.5|109
1589352300000|2020-05-13 06:45:00|29255.5|29215.5|29235.5|29195.5|29290.5|29250.5|29235.5|29195.5|165
1589352600000|2020-05-13 06:50:00|29230.6|29190.6|29220.6|29180.6|29230.6|29190.6|29210.6|29170.6|43
1589352900000|2020-05-13 06:55:00|29225.6|29185.6|29220.6|29180.6|29230.6|29190.6|29215.6|29175.6|20
1589353200000|2020-05-13 07:00:00|29225.5|29185.5|29215.6|29175.6|29225.6|29185.6|29210.6|29170.6|11
1589353500000|2020-05-13 07:05:00|29210.6|29170.6|29210.6|29170.6|29210.6|29170.6|29200.6|29160.6|8
1589353800000|2020-05-13 07:10:00|29205.6|29165.6|29200.7|29160.7|29210.7|29170.7|29200.7|29160.7|21
1589354100000|2020-05-13 07:15:00|29190.7|29150.7|29190.7|29150.7|29190.7|29150.7|29180.7|29140.7|23
1589354400000|2020-05-13 07:20:00|29185.7|29145.7|29185.7|29145.7|29190.7|29150.7|29180.7|29140.7|9
1589354700000|2020-05-13 07:25:00|29190.7|29150.7|29200.7|29160.7|29200.7|29160.7|29190.7|29150.7|16
1589355000000|2020-05-13 07:30:00|29195.7|29155.7|29230.8|29190.8|29230.8|29190.8|29195.7|29155.7|29
1589355300000|2020-05-13 07:35:00|29235.8|29195.8|29210.8|29170.8|29235.8|29195.8|29210.8|29170.8|14
1589355600000|2020-05-13 07:40:00|29220.8|29180.8|29230.8|29190.8|29230.8|29190.8|29210.8|29170.8|15
1589355900000|2020-05-13 07:45:00|29225.8|29185.8|29230.8|29190.8|29230.8|29190.8|29220.8|29180.8|15
1589356200000|2020-05-13 07:50:00|29225.8|29185.8|29230.8|29190.8|29230.8|29190.8|29220.8|29180.8|9
1589356500000|2020-05-13 07:55:00|29230.9|29190.9|29245.9|29205.9|29245.9|29205.9|29220.9|29180.9|25
1589356800000|2020-05-13 08:00:00|29240.9|29200.9|29220.9|29180.9|29245.9|29205.9|29220.9|29180.9|17
1589357100000|2020-05-13 08:05:00|29220.8|29180.8|29210.9|29170.9|29220.9|29180.9|29210.9|29170.9|5
1589357400000|2020-05-13 08:10:00|29220.9|29180.9|29230.9|29190.9|29230.9|29190.9|29220.9|29180.9|23
1589357700000|2020-05-13 08:15:00|29225.9|29185.9|29226|29186|29230.9|29190.9|29221|29181|13
1589358000000|2020-05-13 08:20:00|29225.9|29185.9|29226|29186|29231|29191|29221|29181|39
1589358300000|2020-05-13 08:25:00|29230.9|29190.9|29221|29181|29231|29191|29221|29181|8
1589358600000|2020-05-13 08:30:00|29226|29186|29231|29191|29231|29191|29221|29181|12
1589358900000|2020-05-13 08:35:00|29226|29186|29231.1|29191.1|29231.1|29191.1|29221|29181|19
1589359200000|2020-05-13 08:40:00|29226.1|29186.1|29226.1|29186.1|29226.1|29186.1|29221.1|29181.1|7
1589359500000|2020-05-13 08:45:00|29236.1|29196.1|29251.1|29211.1|29251.1|29211.1|29231.1|29191.1|37
1589359800000|2020-05-13 08:50:00|29246.1|29206.1|29241.1|29201.1|29251.1|29211.1|29241.1|29201.1|8
1589360100000|2020-05-13 08:55:00|29246.1|29206.1|29246.1|29206.1|29246.1|29206.1|29241.1|29201.1|7
1589360400000|2020-05-13 09:00:00|29241.1|29201.1|29231.2|29191.2|29246.1|29206.1|29231.2|29191.2|28
1589360700000|2020-05-13 09:05:00|29226.2|29186.2|29231.2|29191.2|29231.2|29191.2|29221.2|29181.2|25
1589361000000|2020-05-13 09:10:00|29236.2|29196.2|29221.2|29181.2|29236.2|29196.2|29216.2|29176.2|30
1589361300000|2020-05-13 09:15:00|29216.2|29176.2|29221.2|29181.2|29221.2|29181.2|29211.2|29171.2|74
1589361600000|2020-05-13 09:20:00|29211.3|29171.3|29221.3|29181.3|29221.3|29181.3|29211.3|29171.3|12
1589361900000|2020-05-13 09:25:00|29216.3|29176.3|29211.3|29171.3|29221.3|29181.3|29211.3|29171.3|18
1589362200000|2020-05-13 09:30:00|29221.3|29181.3|29231.3|29191.3|29231.3|29191.3|29216.3|29176.3|24
1589362500000|2020-05-13 09:35:00|29236.3|29196.3|29236.3|29196.3|29236.3|29196.3|29226.3|29186.3|51
1589362800000|2020-05-13 09:40:00|29231.4|29191.4|29226.4|29186.4|29236.3|29196.3|29221.4|29181.4|6
1589363100000|2020-05-13 09:45:00|29226.3|29186.3|29231.4|29191.4|29231.4|29191.4|29221.4|29181.4|3
1589363400000|2020-05-13 09:50:00|29231.3|29191.3|29241.4|29201.4|29246.4|29206.4|29221.4|29181.4|12
1589363700000|2020-05-13 09:55:00|29236.4|29196.4|29236.4|29196.4|29251.4|29211.4|29231.5|29191.5|24
1589364000000|2020-05-13 10:00:00|29231.5|29191.5|29241.4|29201.4|29241.4|29201.4|29231.5|29191.5|4
1589364300000|2020-05-13 10:05:00|29236.4|29196.4|29236.5|29196.5|29241.4|29201.4|29231.5|29191.5|12
1589364600000|2020-05-13 10:10:00|29241.5|29201.5|29231.5|29191.5|29241.5|29201.5|29226.5|29186.5|35
1589364900000|2020-05-13 10:15:00|29236.5|29196.5|29231.5|29191.5|29241.5|29201.5|29221.5|29181.5|22
1589365200000|2020-05-13 10:20:00|29231.6|29191.6|29271.5|29231.5|29271.5|29231.5|29231.6|29191.6|69
1589365500000|2020-05-13 10:25:00|29271.6|29231.6|29281.6|29241.6|29281.6|29241.6|29271.5|29231.5|20
1589365800000|2020-05-13 10:30:00|29276.6|29236.6|29271.6|29231.6|29281.6|29241.6|29271.6|29231.6|17
1589366100000|2020-05-13 10:35:00|29261.6|29221.6|29246.6|29206.6|29261.6|29221.6|29241.6|29201.6|23
1589366400000|2020-05-13 10:40:00|29241.6|29201.6|29231.6|29191.6|29246.6|29206.6|29231.6|29191.6|7
1589366700000|2020-05-13 10:45:00|29231.7|29191.7|29241.7|29201.7|29251.6|29211.6|29231.7|29191.7|12
1589367000000|2020-05-13 10:50:00|29246.7|29206.7|29241.7|29201.7|29251.7|29211.7|29241.7|29201.7|2
1589367300000|2020-05-13 10:55:00|29236.7|29196.7|29246.7|29206.7|29251.7|29211.7|29231.7|29191.7|9
1589367600000|2020-05-13 11:00:00|29251.7|29211.7|29256.7|29216.7|29271.7|29231.7|29251.7|29211.7|31
1589367900000|2020-05-13 11:05:00|29256.8|29216.8|29251.7|29211.7|29271.7|29231.7|29246.7|29206.7|12
1589368200000|2020-05-13 11:10:00|29256.7|29216.7|29246.8|29206.8|29256.7|29216.7|29241.8|29201.8|9
1589368500000|2020-05-13 11:15:00|29246.7|29206.7|29231.8|29191.8|29246.7|29206.7|29231.8|29191.8|8
1589368800000|2020-05-13 11:20:00|29236.8|29196.8|29211.8|29171.8|29236.8|29196.8|29211.8|29171.8|87
1589369100000|2020-05-13 11:25:00|29216.8|29176.8|29221.8|29181.8|29221.8|29181.8|29216.8|29176.8|25
1589369400000|2020-05-13 11:30:00|29231.8|29191.8|29231.9|29191.9|29236.8|29196.8|29226.8|29186.8|12
1589369700000|2020-05-13 11:35:00|29236.8|29196.8|29236.9|29196.9|29236.9|29196.9|29231.9|29191.9|31
1589370000000|2020-05-13 11:40:00|29241.9|29201.9|29236.9|29196.9|29241.9|29201.9|29221.9|29181.9|92
1589370300000|2020-05-13 11:45:00|29241.9|29201.9|29266.9|29226.9|29271.9|29231.9|29241.9|29201.9|90
1589370600000|2020-05-13 11:50:00|29261.9|29221.9|29246.9|29206.9|29262|29222|29242|29202|72
1589370900000|2020-05-13 11:55:00|29247|29207|29252|29212|29262|29222|29242|29202|66
1589371200000|2020-05-13 12:00:00|29251.9|29211.9|29267|29227|29267|29227|29242|29202|32
1589371500000|2020-05-13 12:05:00|29262|29222|29277|29237|29292|29252|29262|29222|42
1589371800000|2020-05-13 12:10:00|29282|29242|29272|29232|29282|29242|29272|29232|18
1589372100000|2020-05-13 12:15:00|29272.1|29232.1|29252.1|29212.1|29277|29237|29247.1|29207.1|29
1589372400000|2020-05-13 12:20:00|29247.1|29207.1|29242.1|29202.1|29252.1|29212.1|29242.1|29202.1|20
1589372700000|2020-05-13 12:25:00|29237.1|29197.1|29236.9|29196.9|29251.9|29211.9|29232.1|29192.1|38
1589373000000|2020-05-13 12:30:00|29231.9|29191.9|29251.9|29211.9|29271.9|29231.9|29231.9|29191.9|28
1589373300000|2020-05-13 12:35:00|29256.9|29216.9|29241.9|29201.9|29261.9|29221.9|29241.9|29201.9|16
1589373600000|2020-05-13 12:40:00|29242|29202|29232|29192|29242|29202|29227|29187|59
1589376600000|2020-05-13 13:30:00|29222.2|29182.2|29162.3|29122.3|29242.2|29202.2|29142.4|29102.4|1305
1589376900000|2020-05-13 13:35:00|29152.4|29112.4|29102.6|29062.6|29162.3|29122.3|29082.6|29042.6|858
1589377200000|2020-05-13 13:40:00|29092.6|29052.6|29082.6|29042.6|29112.5|29072.5|29072.7|29032.7|567
1589377500000|2020-05-13 13:45:00|29092.6|29052.6|29112.6|29072.6|29122.5|29082.5|29082.6|29042.6|454
1589377800000|2020-05-13 13:50:00|29117.6|29077.6|29122.6|29082.6|29132.5|29092.5|29102.6|29062.6|244
1589378100000|2020-05-13 13:55:00|29112.6|29072.6|29102.6|29062.6|29122.6|29082.6|29092.7|29052.7|313
1589378400000|2020-05-13 14:00:00|29092.7|29052.7|29102.7|29062.7|29122.6|29082.6|29072.7|29032.7|446
1589378700000|2020-05-13 14:05:00|29092.7|29052.7|29072.4|29032.4|29112.6|29072.6|29072.2|29032.2|167
1589379000000|2020-05-13 14:10:00|29062.4|29022.4|29057.4|29017.4|29092.4|29052.4|29052.4|29012.4|531
1589379300000|2020-05-13 14:15:00|29052.4|29012.4|29067.3|29027.3|29082.8|29042.8|29052.4|29012.4|232
1589379600000|2020-05-13 14:20:00|29067.4|29027.4|29072.3|29032.3|29072.4|29032.4|29062.3|29022.3|145
1589379900000|2020-05-13 14:25:00|29062.4|29022.4|29102.3|29062.3|29112.3|29072.3|29062.3|29022.3|703
1589380200000|2020-05-13 14:30:00|29092.3|29052.3|29062.4|29022.4|29097.4|29057.4|29062.4|29022.4|233
1589380500000|2020-05-13 14:35:00|29072.4|29032.4|29082.4|29042.4|29102.4|29062.4|29067.4|29027.4|389
1589380800000|2020-05-13 14:40:00|29077.4|29037.4|29077.4|29037.4|29082.4|29042.4|29062.4|29022.4|153
1589381100000|2020-05-13 14:45:00|29072.4|29032.4|29102.4|29062.4|29102.4|29062.4|29072.4|29032.4|235
1589381400000|2020-05-13 14:50:00|29097.4|29057.4|29062.5|29022.5|29102.4|29062.4|29052.5|29012.5|336
1589381700000|2020-05-13 14:55:00|29072.5|29032.5|29042.5|29002.5|29072.5|29032.5|29032.5|28992.5|491
1589382000000|2020-05-13 15:00:00|29037.5|28997.5|29082.5|29042.5|29082.5|29042.5|29037.5|28997.5|550
1589382300000|2020-05-13 15:05:00|29092.5|29052.5|29062.6|29022.6|29092.5|29052.5|29052.5|29012.5|246
1589382600000|2020-05-13 15:10:00|29057.6|29017.6|29072.6|29032.6|29087.6|29047.6|29052.6|29012.6|213
1589382900000|2020-05-13 15:15:00|29072.9|29032.9|29072.9|29032.9|29082.9|29042.9|29062.9|29022.9|283
1589383200000|2020-05-13 15:20:00|29067.9|29027.9|29062.7|29022.7|29072.9|29032.9|29052.6|29012.6|227
1589383500000|2020-05-13 15:25:00|29072.7|29032.7|29112.7|29072.7|29112.7|29072.7|29062.7|29022.7|369
1589383800000|2020-05-13 15:30:00|29102.7|29062.7|29087.7|29047.7|29102.7|29062.7|29072.7|29032.7|269
1589384100000|2020-05-13 15:35:00|29092.7|29052.7|29072.7|29032.7|29092.7|29052.7|29062.7|29022.7|131
1589384400000|2020-05-13 15:40:00|29082.7|29042.7|29082.7|29042.7|29082.7|29042.7|29067.7|29027.7|205
1589384700000|2020-05-13 15:45:00|29072.7|29032.7|29062.8|29022.8|29082.8|29042.8|29062.7|29022.7|153
1589385000000|2020-05-13 15:50:00|29072.8|29032.8|29067.8|29027.8|29082.8|29042.8|29062.8|29022.8|204
1589385300000|2020-05-13 15:55:00|29062.8|29022.8|29072.8|29032.8|29082.8|29042.8|29062.8|29022.8|135
1589385600000|2020-05-13 16:00:00|29072.6|29032.6|29072.6|29032.6|29102.6|29062.6|29072.6|29032.6|212
1589385900000|2020-05-13 16:05:00|29062.7|29022.7|29072.6|29032.6|29072.6|29032.6|29052.6|29012.6|83
1589386200000|2020-05-13 16:10:00|29082.6|29042.6|29072.7|29032.7|29082.6|29042.6|29062.7|29022.7|113
1589386500000|2020-05-13 16:15:00|29072.6|29032.6|29042.7|29002.7|29072.7|29032.7|29042.7|29002.7|250
1589386800000|2020-05-13 16:20:00|29052.7|29012.7|29062.7|29022.7|29082.7|29042.7|29052.7|29012.7|140
1589387100000|2020-05-13 16:25:00|29052.7|29012.7|29057.8|29017.8|29072.7|29032.7|29052.7|29012.7|108
1589387400000|2020-05-13 16:30:00|29052.8|29012.8|29072.8|29032.8|29072.8|29032.8|29052.8|29012.8|115
1589387700000|2020-05-13 16:35:00|29067.8|29027.8|29092.8|29052.8|29102.8|29062.8|29062.8|29022.8|160
1589388000000|2020-05-13 16:40:00|29082.8|29042.8|29092.8|29052.8|29092.8|29052.8|29082.8|29042.8|358
1589388300000|2020-05-13 16:45:00|29102.8|29062.8|29102.9|29062.9|29102.9|29062.9|29092.8|29052.8|89
1589388600000|2020-05-13 16:50:00|29112.9|29072.9|29077.9|29037.9|29112.9|29072.9|29077.9|29037.9|89
1589388900000|2020-05-13 16:55:00|29082.9|29042.9|29082.9|29042.9|29092.9|29052.9|29072.9|29032.9|78
1589389200000|2020-05-13 17:00:00|29077.9|29037.9|29072.9|29032.9|29082.9|29042.9|29072.9|29032.9|91
1589389500000|2020-05-13 17:05:00|29082.9|29042.9|29073|29033|29083|29043|29072.9|29032.9|166
1589389800000|2020-05-13 17:10:00|29078|29038|29033|28993|29083|29043|29033|28993|365
1589390100000|2020-05-13 17:15:00|29023|28983|29038|28998|29053|29013|29023|28983|180
1589390400000|2020-05-13 17:20:00|29038.1|28998.1|29023.1|28983.1|29043|29003|29023|28983|149
1589390700000|2020-05-13 17:25:00|29033.1|28993.1|29033.1|28993.1|29043.1|29003.1|29023.1|28983.1|314
1589391000000|2020-05-13 17:30:00|29023.1|28983.1|29033.1|28993.1|29043.1|29003.1|29023.1|28983.1|223
1589391300000|2020-05-13 17:35:00|29043.1|29003.1|29033.2|28993.2|29043.1|29003.1|29023.2|28983.2|227
1589391600000|2020-05-13 17:40:00|29023.2|28983.2|28988.2|28948.2|29023.2|28983.2|28983.2|28943.2|261
1589391900000|2020-05-13 17:45:00|28983.2|28943.2|29013.2|28973.2|29023.2|28983.2|28983.2|28943.2|182
1589392200000|2020-05-13 17:50:00|29018.2|28978.2|29033.2|28993.2|29053.2|29013.2|29013.2|28973.2|329
1589392500000|2020-05-13 17:55:00|29028.3|28988.3|29073.3|29033.3|29083.3|29043.3|29023.2|28983.2|178
1589392800000|2020-05-13 18:00:00|29063.3|29023.3|29073.2|29033.2|29073.2|29033.2|29053.3|29013.3|171
1589393100000|2020-05-13 18:05:00|29083.2|29043.2|29093.2|29053.2|29103.2|29063.2|29073.1|29033.1|350
1589393400000|2020-05-13 18:10:00|29098.2|29058.2|29103.2|29063.2|29103.2|29063.2|29023.2|28983.2|2442
1589393700000|2020-05-13 18:15:00|29103.3|29063.3|29068.3|29028.3|29113.2|29073.2|29063.3|29023.3|840
1589414400000|2020-05-14 00:00:00|29060.1|29020.1|29080|29040|29080|29040|29060.1|29020.1|99
1589414700000|2020-05-14 00:05:00|29075.1|29035.1|29090.1|29050.1|29105.1|29065.1|29075.1|29035.1|89
1589415000000|2020-05-14 00:10:00|29085.1|29045.1|29090.1|29050.1|29095.1|29055.1|29075.1|29035.1|83
1589415300000|2020-05-14 00:15:00|29085.1|29045.1|29090.1|29050.1|29100.1|29060.1|29085.1|29045.1|12
1589415600000|2020-05-14 00:20:00|29095.1|29055.1|29090.1|29050.1|29095.1|29055.1|29085.1|29045.1|5
1589415900000|2020-05-14 00:25:00|29085.1|29045.1|29090.1|29050.1|29095.1|29055.1|29085.1|29045.1|11
1589416200000|2020-05-14 00:30:00|29085.1|29045.1|29075.1|29035.1|29090.1|29050.1|29075.1|29035.1|47
1589416500000|2020-05-14 00:35:00|29070.1|29030.1|29085.1|29045.1|29085.1|29045.1|29070.1|29030.1|25
1589416800000|2020-05-14 00:40:00|29090.1|29050.1|29090.1|29050.1|29090.1|29050.1|29090.1|29050.1|2
1589417100000|2020-05-14 00:45:00|29085.1|29045.1|29075.1|29035.1|29095.1|29055.1|29075.1|29035.1|14
1589417400000|2020-05-14 00:50:00|29085.1|29045.1|29080.1|29040.1|29085.1|29045.1|29075.1|29035.1|22
1589417700000|2020-05-14 00:55:00|29085.1|29045.1|29085.1|29045.1|29085.1|29045.1|29085.1|29045.1|0
1589418000000|2020-05-14 01:00:00|29080.1|29040.1|29080.1|29040.1|29085.1|29045.1|29080.1|29040.1|7
1589418300000|2020-05-14 01:05:00|29075.1|29035.1|29085.1|29045.1|29085.1|29045.1|29075.1|29035.1|9
1589418600000|2020-05-14 01:10:00|29080.1|29040.1|29065.1|29025.1|29080.1|29040.1|29065.1|29025.1|135
1589418900000|2020-05-14 01:15:00|29060.1|29020.1|29055.1|29015.1|29065.1|29025.1|29050.1|29010.1|17
1589419200000|2020-05-14 01:20:00|29050.1|29010.1|29045.1|29005.1|29055.1|29015.1|29045.1|29005.1|6
1589419500000|2020-05-14 01:25:00|||||||||9
1589419800000|2020-05-14 01:30:00|29040.1|29000.1|29035.1|28995.1|29040.1|29000.1|29035.1|28995.1|15
1589420100000|2020-05-14 01:35:00|29045.1|29005.1|29035.1|28995.1|29045.1|29005.1|29035.1|28995.1|13
1589420400000|2020-05-14 01:40:00|29025.1|28985.1|29015.1|28975.1|29030.1|28990.1|29015.1|28975.1|96
1589420700000|2020-05-14 01:45:00|29010.2|28970.2|29010.2|28970.2|29015.1|28975.1|29010.1|28970.1|11
1589421000000|2020-05-14 01:50:00|29015.1|28975.1|29025.1|28985.1|29025.1|28985.1|29015.1|28975.1|26
1589421300000|2020-05-14 01:55:00|29020.1|28980.1|29025.1|28985.1|29025.1|28985.1|29020.1|28980.1|2
1589421600000|2020-05-14 02:00:00|29020.2|28980.2|29020.2|28980.2|29025.2|28985.2|29020.2|28980.2|1
1589421900000|2020-05-14 02:05:00|29025.2|28985.2|29015.2|28975.2|29025.2|28985.2|29015.2|28975.2|13
1589422200000|2020-05-14 02:10:00|29020.2|28980.2|29020.2|28980.2|29025.2|28985.2|29015.2|28975.2|28
1589422500000|2020-05-14 02:15:00|29025.2|28985.2|29020.2|28980.2|29025.2|28985.2|29020.2|28980.2|4
1589422800000|2020-05-14 02:20:00|29015.2|28975.2|29015.2|28975.2|29020.2|28980.2|29010.2|28970.2|7
1589423100000|2020-05-14 02:25:00|29010.2|28970.2|29015.2|28975.2|29015.2|28975.2|29010.2|28970.2|2
1589423400000|2020-05-14 02:30:00|||||||||2
1589423700000|2020-05-14 02:35:00|29025.2|28985.2|29020.2|28980.2|29025.2|28985.2|29015.2|28975.2|19
1589424000000|2020-05-14 02:40:00|29025.2|28985.2|29020.2|28980.2|29025.2|28985.2|29020.2|28980.2|4
1589424300000|2020-05-14 02:45:00|29015.2|28975.2|29015.2|28975.2|29020.2|28980.2|29015.2|28975.2|2
1589424600000|2020-05-14 02:50:00|29020.2|28980.2|29025.2|28985.2|29030.2|28990.2|29015.2|28975.2|56
1589424900000|2020-05-14 02:55:00|29030.2|28990.2|29025.2|28985.2|29030.2|28990.2|29015.2|28975.2|18
1589425200000|2020-05-14 03:00:00|29020.2|28980.2|29020.2|28980.2|29025.2|28985.2|29020.2|28980.2|0
1589425500000|2020-05-14 03:05:00|29025.2|28985.2|29020.2|28980.2|29025.2|28985.2|29020.2|28980.2|0
1589425800000|2020-05-14 03:10:00|29025.2|28985.2|29020.2|28980.2|29025.2|28985.2|29020.2|28980.2|7
1589426100000|2020-05-14 03:15:00|29025.2|28985.2|29025.2|28985.2|29025.2|28985.2|29015.2|28975.2|3
1589426400000|2020-05-14 03:20:00|29030.2|28990.2|29025.2|28985.2|29030.2|28990.2|29025.2|28985.2|3
1589426700000|2020-05-14 03:25:00|29030.2|28990.2|29025.2|28985.2|29035.2|28995.2|29025.2|28985.2|3
1589427000000|2020-05-14 03:30:00|29030.2|28990.2|29030.2|28990.2|29030.2|28990.2|29030.2|28990.2|0
1589427300000|2020-05-14 03:35:00|29025.2|28985.2|29025.2|28985.2|29025.2|28985.2|29025.2|28985.2|1
1589427600000|2020-05-14 03:40:00|||||||||1
1589427900000|2020-05-14 03:45:00|||||||||1
1589428200000|2020-05-14 03:50:00|||||||||3
1589428800000|2020-05-14 04:00:00|||||||||2
1589429100000|2020-05-14 04:05:00|29025.3|28985.3|29025.2|28985.2|29025.3|28985.3|29025.2|28985.2|17
1589429400000|2020-05-14 04:10:00|29025.3|28985.3|29025.3|28985.3|29025.3|28985.3|29025.2|28985.2|3
1589429700000|2020-05-14 04:15:00|29025.2|28985.2|29025.2|28985.2|29025.3|28985.3|29025.2|28985.2|2
1589430000000|2020-05-14 04:20:00|29025.3|28985.3|29025.2|28985.2|29025.3|28985.3|29025.2|28985.2|2
1589430300000|2020-05-14 04:25:00|29025.3|28985.3|29015.3|28975.3|29025.3|28985.3|29015.3|28975.3|5
1589430600000|2020-05-14 04:30:00|29020.3|28980.3|29020.3|28980.3|29025.3|28985.3|29015.3|28975.3|13
1589430900000|2020-05-14 04:35:00|29015.3|28975.3|29015.3|28975.3|29025.3|28985.3|29015.3|28975.3|5
1589431200000|2020-05-14 04:40:00|29020.3|28980.3|29025.3|28985.3|29025.3|28985.3|29015.3|28975.3|26
1589431500000|2020-05-14 04:45:00|||||||||1
1589431800000|2020-05-14 04:50:00|||||||||10
1589432100000|2020-05-14 04:55:00|||||||||2
1589432400000|2020-05-14 05:00:00|29015.3|28975.3|29025.3|28985.3|29025.3|28985.3|29015.3|28975.3|19
1589432700000|2020-05-14 05:05:00|||||||||1
1589433600000|2020-05-14 05:20:00|29020.3|28980.3|29025.3|28985.3|29025.3|28985.3|29020.3|28980.3|3
1589433900000|2020-05-14 05:25:00|29020.3|28980.3|29010.3|28970.3|29025.3|28985.3|29010.3|28970.3|4
1589434200000|2020-05-14 05:30:00|29015.3|28975.3|29025.3|28985.3|29025.3|28985.3|29015.3|28975.3|52
1589434500000|2020-05-14 05:35:00|29035.3|28995.3|29035.3|28995.3|29035.3|28995.3|29035.3|28995.3|17
1589434800000|2020-05-14 05:40:00|||||||||83
1589435100000|2020-05-14 05:45:00|29030.3|28990.3|29030.3|28990.3|29030.3|28990.3|29025.3|28985.3|1
1589435400000|2020-05-14 05:50:00|29025.3|28985.3|29030.3|28990.3|29035.3|28995.3|29025.3|28985.3|13
1589435700000|2020-05-14 05:55:00|29025.3|28985.3|29025.3|28985.3|29030.3|28990.3|29025.3|28985.3|7
1589436000000|2020-05-14 06:00:00|29030.3|28990.3|29025.3|28985.3|29035.3|28995.3|29025.3|28985.3|4
1589436300000|2020-05-14 06:05:00|29020.4|28980.4|29030.3|28990.3|29035.3|28995.3|29015.4|28975.4|83
1589436600000|2020-05-14 06:10:00|29025.3|28985.3|29015.4|28975.4|29030.3|28990.3|29015.3|28975.3|9
1589436900000|2020-05-14 06:15:00|29025.4|28985.4|29025.4|28985.4|29025.4|28985.4|29020.4|28980.4|14
1589437200000|2020-05-14 06:20:00|29020.4|28980.4|29020.4|28980.4|29025.4|28985.4|29015.4|28975.4|17
1589437500000|2020-05-14 06:25:00|29025.4|28985.4|29020.4|28980.4|29025.4|28985.4|29015.4|28975.4|3
1589437800000|2020-05-14 06:30:00|29025.4|28985.4|29025.4|28985.4|29025.4|28985.4|29015.4|28975.4|1
1589438100000|2020-05-14 06:35:00|29020.4|28980.4|29020.3|28980.3|29025.3|28985.3|29020.3|28980.3|4
1589438400000|2020-05-14 06:40:00|29025.3|28985.3|29015.4|28975.4|29025.3|28985.3|29015.4|28975.4|0
1589438700000|2020-05-14 06:45:00|29020.3|28980.3|29015.4|28975.4|29025.4|28985.4|29015.4|28975.4|10
1589439000000|2020-05-14 06:50:00|29010.4|28970.4|29005.4|28965.4|29015.4|28975.4|29005.4|28965.4|4
1589439300000|2020-05-14 06:55:00|29010.4|28970.4|29010.4|28970.4|29015.4|28975.4|29005.4|28965.4|6
1589439600000|2020-05-14 07:00:00|29015.4|28975.4|29025.4|28985.4|29035.4|28995.4|29015.4|28975.4|30
1589439900000|2020-05-14 07:05:00|29020.4|28980.4|29015.4|28975.4|29020.4|28980.4|29015.4|28975.4|17
1589440200000|2020-05-14 07:10:00|29005.4|28965.4|29005.4|28965.4|29005.4|28965.4|29005.4|28965.4|20
1589440500000|2020-05-14 07:15:00|29015.3|28975.3|29010.4|28970.4|29015.4|28975.4|29005.4|28965.4|16
1589440800000|2020-05-14 07:20:00|29005.4|28965.4|29015.4|28975.4|29015.4|28975.4|29005.4|28965.4|22
1589441100000|2020-05-14 07:25:00|29005.4|28965.4|29010.4|28970.4|29015.4|28975.4|29005.4|28965.4|8
1589441400000|2020-05-14 07:30:00|29005.4|28965.4|29005.4|28965.4|29015.4|28975.4|29005.4|28965.4|9
1589441700000|2020-05-14 07:35:00|29015.4|28975.4|29020.4|28980.4|29025.4|28985.4|29015.4|28975.4|18
1589442000000|2020-05-14 07:40:00|29015.4|28975.4|29025.4|28985.4|29025.4|28985.4|29015.4|28975.4|10
1589442300000|2020-05-14 07:45:00|29035.4|28995.4|29040.4|29000.4|29040.4|29000.4|29035.4|28995.4|14
1589442600000|2020-05-14 07:50:00|29045.4|29005.4|29035.4|28995.4|29045.4|29005.4|29035.4|28995.4|12
1589442900000|2020-05-14 07:55:00|29040.4|29000.4|29035.4|28995.4|29040.4|29000.4|29035.4|28995.4|5
1589443200000|2020-05-14 08:00:00|29030.4|28990.4|29025.4|28985.4|29030.4|28990.4|29020.5|28980.5|8
1589443500000|2020-05-14 08:05:00|29020.5|28980.5|29025.4|28985.4|29025.4|28985.4|29015.4|28975.4|23
1589443800000|2020-05-14 08:10:00|29020.4|28980.4|29025.4|28985.4|29025.4|28985.4|29015.4|28975.4|9
1589444100000|2020-05-14 08:15:00|29020.4|28980.4|29015.4|28975.4|29020.4|28980.4|29015.4|28975.4|11
1589444400000|2020-05-14 08:20:00|29015.5|28975.5|29015.4|28975.4|29015.5|28975.5|29015.4|28975.4|23
1589444700000|2020-05-14 08:25:00|||||||||50
1589445000000|2020-05-14 08:30:00|29005.5|28965.5|29005.5|28965.5|29005.5|28965.5|29005.5|28965.5|6
1589445300000|2020-05-14 08:35:00|29010.5|28970.5|29005.5|28965.5|29015.5|28975.5|29005.5|28965.5|55
1589445600000|2020-05-14 08:40:00|29015.4|28975.4|29005.5|28965.5|29015.4|28975.4|29005.5|28965.5|11
1589445900000|2020-05-14 08:45:00|||||||||8
1589446200000|2020-05-14 08:50:00|29010.4|28970.4|29015.4|28975.4|29015.5|28975.5|29005.5|28965.5|18
1589446500000|2020-05-14 08:55:00|29010.5|28970.5|29005.5|28965.5|29015.5|28975.5|29005.5|28965.5|10
1589446800000|2020-05-14 09:00:00|29010.5|28970.5|29015.5|28975.5|29015.5|28975.5|29010.5|28970.5|12
1589447100000|2020-05-14 09:05:00|29010.5|28970.5|29015.5|28975.5|29015.5|28975.5|29010.5|28970.5|12
1589447400000|2020-05-14 09:10:00|29010.5|28970.5|29020.5|28980.5|29020.5|28980.5|29010.5|28970.5|20
1589447700000|2020-05-14 09:15:00|29025.4|28985.4|29020.5|28980.5|29025.5|28985.5|29015.5|28975.5|19
1589448000000|2020-05-14 09:20:00|29015.5|28975.5|29015.5|28975.5|29015.5|28975.5|29015.5|28975.5|9
1589448300000|2020-05-14 09:25:00|29020.5|28980.5|29020.5|28980.5|29025.5|28985.5|29015.5|28975.5|9
1589448600000|2020-05-14 09:30:00|29025.4|28985.4|29015.5|28975.5|29025.5|28985.5|29015.5|28975.5|10
1589448900000|2020-05-14 09:35:00|29005.5|28965.5|29010.5|28970.5|29015.5|28975.5|29005.5|28965.5|23
1589449200000|2020-05-14 09:40:00|29015.5|28975.5|29010.5|28970.5|29015.5|28975.5|29005.5|28965.5|22
1589449500000|2020-05-14 09:45:00|29015.4|28975.4|29005.5|28965.5|29015.4|28975.4|29005.5|28965.5|17
1589449800000|2020-05-14 09:50:00|29010.5|28970.5|29010.5|28970.5|29010.5|28970.5|29010.5|28970.5|9
1589450100000|2020-05-14 09:55:00|29015.5|28975.5|29025.5|28985.5|29025.5|28985.5|29005.5|28965.5|16
1589450400000|2020-05-14 10:00:00|29020.5|28980.5|29020.5|28980.5|29025.5|28985.5|29015.5|28975.5|11
1589450700000|2020-05-14 10:05:00|29015.5|28975.5|29015.5|28975.5|29015.5|28975.5|29015.5|28975.5|8
1589451000000|2020-05-14 10:10:00|29020.5|28980.5|29015.5|28975.5|29020.5|28980.5|29015.5|28975.5|8
1589451300000|2020-05-14 10:15:00|29020.5|28980.5|29020.5|28980.5|29020.5|28980.5|29015.5|28975.5|10
1589451600000|2020-05-14 10:20:00|29015.5|28975.5|29015.6|28975.6|29015.6|28975.6|29010.5|28970.5|2
1589451900000|2020-05-14 10:25:00|29020.5|28980.5|29015.6|28975.6|29020.5|28980.5|29015.6|28975.6|8
1589452200000|2020-05-14 10:30:00|29015.5|28975.5|29025.5|28985.5|29025.5|28985.5|29015.5|28975.5|6
1589452500000|2020-05-14 10:35:00|29015.6|28975.6|29015.5|28975.5|29015.6|28975.6|29005.6|28965.6|28
1589452800000|2020-05-14 10:40:00|29010.5|28970.5|29015.6|28975.6|29020.5|28980.5|29005.6|28965.6|53
1589453100000|2020-05-14 10:45:00|29015.5|28975.5|29015.5|28975.5|29015.6|28975.6|29010.5|28970.5|40
1589453400000|2020-05-14 10:50:00|29010.5|28970.5|29005.6|28965.6|29015.5|28975.5|29005.6|28965.6|34
1589453700000|2020-05-14 10:55:00|29010.5|28970.5|29010.5|28970.5|29015.5|28975.5|29005.6|28965.6|16
1589454000000|2020-05-14 11:00:00|29015.5|28975.5|28995.6|28955.6|29015.6|28975.6|28995.6|28955.6|98
1589454300000|2020-05-14 11:05:00|||||||||16
1589454600000|2020-05-14 11:10:00|||||||||6
1589454900000|2020-05-14 11:15:00|28985.6|28945.6|28985.6|28945.6|28985.6|28945.6|28985.6|28945.6|38
1589455200000|2020-05-14 11:20:00|28995.6|28955.6|28995.6|28955.6|28995.6|28955.6|28985.6|28945.6|47
1589455500000|2020-05-14 11:25:00|28990.6|28950.6|28985.6|28945.6|28995.6|28955.6|28985.6|28945.6|50
1589455800000|2020-05-14 11:30:00|28975.6|28935.6|28975.6|28935.6|28975.6|28935.6|28975.6|28935.6|24
1589456100000|2020-05-14 11:35:00|||||||||21
1589456400000|2020-05-14 11:40:00|28985.6|28945.6|28985.6|28945.6|28985.6|28945.6|28985.6|28945.6|30
1589456700000|2020-05-14 11:45:00|28990.6|28950.6|28990.6|28950.6|28995.6|28955.6|28985.6|28945.6|45
1589457000000|2020-05-14 11:50:00|28995.5|28955.5|28995.6|28955.6|28995.6|28955.6|28990.6|28950.6|16
1589457300000|2020-05-14 11:55:00|29000.6|28960.6|28995.6|28955.6|29005.6|28965.6|28995.6|28955.6|25
1589457600000|2020-05-14 12:00:00|28990.6|28950.6|28995.6|28955.6|28995.6|28955.6|28980.6|28940.6|49
1589457900000|2020-05-14 12:05:00|28990.7|28950.7|28985.6|28945.6|29005.6|28965.6|28985.6|28945.6|46
1589458200000|2020-05-14 12:10:00|28990.7|28950.7|29020.6|28980.6|29025.6|28985.6|28990.6|28950.6|93
1589458500000|2020-05-14 12:15:00|29015.7|28975.7|29025.6|28985.6|29035.6|28995.6|29015.6|28975.6|94
1589458800000|2020-05-14 12:20:00|29035.6|28995.6|29015.6|28975.6|29045.6|29005.6|29015.6|28975.6|103
1589459100000|2020-05-14 12:25:00|29020.6|28980.6|29045.6|29005.6|29045.6|29005.6|29020.6|28980.6|46
1589459400000|2020-05-14 12:30:00|29040.7|29000.7|29030.6|28990.6|29055.7|29015.7|29020.7|28980.7|110
1589459700000|2020-05-14 12:35:00|29025.7|28985.7|29010.7|28970.7|29040.6|29000.6|29005.7|28965.7|66
1589460000000|2020-05-14 12:40:00|29005.7|28965.7|29015.7|28975.7|29025.6|28985.6|29005.7|28965.7|53
1589463000000|2020-05-14 13:30:00|29015.8|28975.8|28945.8|28905.8|29015.8|28975.8|28905.9|28865.9|1050
1589463300000|2020-05-14 13:35:00|28935.9|28895.9|28925.8|28885.8|28945.8|28905.8|28910.9|28870.9|494
1589463600000|2020-05-14 13:40:00|28915.9|28875.9|28946|28906|28956|28916|28915.9|28875.9|314
1589463900000|2020-05-14 13:45:00|28956|28916|28986|28946|28995.9|28955.9|28946|28906|493
1589464200000|2020-05-14 13:50:00|28995.9|28955.9|28936|28896|29005.9|28965.9|28916|28876|532
1589464500000|2020-05-14 13:55:00|28946|28906|28946|28906|28985.9|28945.9|28936.1|28896.1|257
1589464800000|2020-05-14 14:00:00|28946.1|28906.1|28946.1|28906.1|28966|28926|28936|28896|299
1589465100000|2020-05-14 14:05:00|28936.1|28896.1|28946.1|28906.1|28966|28926|28926.1|28886.1|163
1589465400000|2020-05-14 14:10:00|28936.1|28896.1|28926.2|28886.2|28951.1|28911.1|28926.1|28886.1|173
1589465700000|2020-05-14 14:15:00|28931.1|28891.1|28936.1|28896.1|28946.1|28906.1|28916.2|28876.2|202
1589466000000|2020-05-14 14:20:00|28936.2|28896.2|28886.2|28846.2|28936.2|28896.2|28876.2|28836.2|521
1589466300000|2020-05-14 14:25:00|28886.3|28846.3|28881.2|28841.2|28896.2|28856.2|28876.2|28836.2|299
1589466600000|2020-05-14 14:30:00|28876.3|28836.3|28896.2|28856.2|28906.3|28866.3|28876.2|28836.2|298
1589466900000|2020-05-14 14:35:00|28891.2|28851.2|28916.2|28876.2|28936.2|28896.2|28886.3|28846.3|511
1589467200000|2020-05-14 14:40:00|28916.3|28876.3|28936.2|28896.2|28966.2|28926.2|28906.2|28866.2|377
1589467500000|2020-05-14 14:45:00|28941.2|28901.2|28986.1|28946.1|28986.1|28946.1|28936.2|28896.2|241
1589467800000|2020-05-14 14:50:00|28976.2|28936.2|28976.1|28936.1|28996.1|28956.1|28966.1|28926.1|233
1589468100000|2020-05-14 14:55:00|28966.2|28926.2|28956.2|28916.2|28986.1|28946.1|28946.2|28906.2|193
1589468400000|2020-05-14 15:00:00|28961.2|28921.2|28956.2|28916.2|28976.2|28936.2|28936.2|28896.2|310
1589468700000|2020-05-14 15:05:00|28966.2|28926.2|28916.4|28876.4|28966.2|28926.2|28916.4|28876.4|379
1589469000000|2020-05-14 15:10:00|28916.3|28876.3|28916.3|28876.3|28926.4|28886.4|28906.4|28866.4|567
1589469300000|2020-05-14 15:15:00|28906.4|28866.4|28936.2|28896.2|28956.2|28916.2|28906.4|28866.4|348
1589469600000|2020-05-14 15:20:00|28931.3|28891.3|28901.2|28861.2|28936.2|28896.2|28896.2|28856.2|235
1589469900000|2020-05-14 15:25:00|28906.1|28866.1|28896.2|28856.2|28906.1|28866.1|28896.1|28856.1|109
1589470200000|2020-05-14 15:30:00|28906.1|28866.1|28886.3|28846.3|28906.1|28866.1|28876.2|28836.2|126
1589470500000|2020-05-14 15:35:00|28896.2|28856.2|28886.3|28846.3|28896.3|28856.3|28886.3|28846.3|119
1589470800000|2020-05-14 15:40:00|28896.2|28856.2|28886.3|28846.3|28896.3|28856.3|28876.3|28836.3|147
1589471100000|2020-05-14 15:45:00|28886.2|28846.2|28886.2|28846.2|28896.2|28856.2|28876.3|28836.3|171
1589471400000|2020-05-14 15:50:00|28876.3|28836.3|28896.2|28856.2|28896.2|28856.2|28876.3|28836.3|142
1589471700000|2020-05-14 15:55:00|28896.3|28856.3|28876.3|28836.3|28896.3|28856.3|28876.2|28836.2|95
1589472000000|2020-05-14 16:00:00|28876.2|28836.2|28856.3|28816.3|28876.3|28836.3|28856.3|28816.3|241
1589472300000|2020-05-14 16:05:00|28856.2|28816.2|28846.3|28806.3|28856.2|28816.2|28846.3|28806.3|291
1589472600000|2020-05-14 16:10:00|28856.2|28816.2|28846.3|28806.3|28856.3|28816.3|28846.3|28806.3|191
1589472900000|2020-05-14 16:15:00|28856.3|28816.3|28856.3|28816.3|28856.3|28816.3|28846.4|28806.4|131
1589473200000|2020-05-14 16:20:00|28856.4|28816.4|28866.3|28826.3|28871.3|28831.3|28856.3|28816.3|101
1589473500000|2020-05-14 16:25:00|28876.2|28836.2|28866.3|28826.3|28876.3|28836.3|28856.3|28816.3|191
1589473800000|2020-05-14 16:30:00|28876.3|28836.3|28866.3|28826.3|28876.3|28836.3|28856.3|28816.3|82
1589474100000|2020-05-14 16:35:00|28866.4|28826.4|28856.3|28816.3|28866.5|28826.5|28856.3|28816.3|51
1589474400000|2020-05-14 16:40:00|28856.4|28816.4|28836.2|28796.2|28856.4|28816.4|28836.2|28796.2|370
1589474700000|2020-05-14 16:45:00|28836.3|28796.3|28836.3|28796.3|28846.3|28806.3|28836.3|28796.3|154
1589475000000|2020-05-14 16:50:00|28826.5|28786.5|28846.2|28806.2|28856.2|28816.2|28826.3|28786.3|356
1589475300000|2020-05-14 16:55:00|28846.3|28806.3|28836.4|28796.4|28846.3|28806.3|28836.2|28796.2|123
1589475600000|2020-05-14 17:00:00|28846.2|28806.2|28846.2|28806.2|28866.2|28826.2|28836.4|28796.4|197
1589475900000|2020-05-14 17:05:00|28836.2|28796.2|28836.2|28796.2|28846.2|28806.2|28826.2|28786.2|256
1589476200000|2020-05-14 17:10:00|28826.3|28786.3|28826.3|28786.3|28836.2|28796.2|28826.3|28786.3|102
1589476500000|2020-05-14 17:15:00|28836.3|28796.3|28826.3|28786.3|28836.3|28796.3|28826.3|28786.3|357
1589476800000|2020-05-14 17:20:00|28836.1|28796.1|28856.2|28816.2|28856.2|28816.2|28826.3|28786.3|229
1589477100000|2020-05-14 17:25:00|28856.3|28816.3|28876.3|28836.3|28876.3|28836.3|28846.3|28806.3|199
1589477400000|2020-05-14 17:30:00|28881.3|28841.3|28876.3|28836.3|28886.3|28846.3|28866.3|28826.3|165
1589477700000|2020-05-14 17:35:00|28881.3|28841.3|28876.3|28836.3|28886.3|28846.3|28876.3|28836.3|93
1589478000000|2020-05-14 17:40:00|28871.3|28831.3|28876.3|28836.3|28886.3|28846.3|28866.3|28826.3|164
1589478300000|2020-05-14 17:45:00|28886.3|28846.3|28866.4|28826.4|28886.3|28846.3|28856.4|28816.4|120
1589478600000|2020-05-14 17:50:00|28876.3|28836.3|28856.4|28816.4|28876.4|28836.4|28856.4|28816.4|117
1589478900000|2020-05-14 17:55:00|28856.3|28816.3|28866.3|28826.3|28876.3|28836.3|28846.4|28806.4|185
1589479200000|2020-05-14 18:00:00|28866.4|28826.4|28856.3|28816.3|28876.3|28836.3|28846.4|28806.4|403
1589479500000|2020-05-14 18:05:00|28856.4|28816.4|28841.4|28801.4|28866.3|28826.3|28836.4|28796.4|270
1589479800000|2020-05-14 18:10:00|28846.3|28806.3|28846.2|28806.2|28866.3|28826.3|28826.3|28786.3|2452
1589480100000|2020-05-14 18:15:00|28856.2|28816.2|28846.3|28806.3|28856.2|28816.2|28836.3|28796.3|841
1589500800000|2020-05-15 00:00:00|28856.6|28816.6|28876.6|28836.6|28876.7|28836.7|28856.6|28816.6|289
1589501100000|2020-05-15 00:05:00|28886.5|28846.5|28906.6|28866.6|28906.6|28866.6|28886.5|28846.5|143
1589501400000|2020-05-15 00:10:00|28906.7|28866.7|28896.7|28856.7|28906.7|28866.7|28896.6|28856.6|29
1589501700000|2020-05-15 00:15:00|28896.6|28856.6|28886.6|28846.6|28896.7|28856.7|28886.6|28846.6|33
1589502000000|2020-05-15 00:20:00|28876.6|28836.6|28876.7|28836.7|28886.7|28846.7|28876.6|28836.6|22
1589502300000|2020-05-15 00:25:00|||||||||13
1589502600000|2020-05-15 00:30:00|28876.8|28836.8|28876.7|28836.7|28876.8|28836.8|28876.7|28836.7|9
1589502900000|2020-05-15 00:35:00|28876.8|28836.8|28876.7|28836.7|28876.8|28836.8|28871.8|28831.8|39
1589503200000|2020-05-15 00:40:00|28871.8|28831.8|28871.8|28831.8|28876.8|28836.8|28866.8|28826.8|17
1589503500000|2020-05-15 00:45:00|28871.7|28831.7|28871.8|28831.8|28876.8|28836.8|28861.8|28821.8|31
1589503800000|2020-05-15 00:50:00|28866.9|28826.9|28876.8|28836.8|28876.8|28836.8|28866.8|28826.8|1
1589504100000|2020-05-15 00:55:00|28866.9|28826.9|28871.8|28831.8|28876.8|28836.8|28866.9|28826.9|2
1589504400000|2020-05-15 01:00:00|28871.9|28831.9|28866.8|28826.8|28876.7|28836.7|28866.8|28826.8|30
1589504700000|2020-05-15 01:05:00|28866.7|28826.7|28856.8|28816.8|28866.8|28826.8|28856.8|28816.8|48
1589505000000|2020-05-15 01:10:00|28861.8|28821.8|28866.7|28826.7|28866.7|28826.7|28856.8|28816.8|23
1589505300000|2020-05-15 01:15:00|28866.8|28826.8|28866.8|28826.8|28876.6|28836.6|28866.7|28826.7|7
1589505600000|2020-05-15 01:20:00|28871.7|28831.7|28876.8|28836.8|28886.6|28846.6|28871.7|28831.7|28
1589505900000|2020-05-15 01:25:00|28876.7|28836.7|28876.6|28836.6|28876.7|28836.7|28871.7|28831.7|3
1589506200000|2020-05-15 01:30:00|28871.7|28831.7|28876.8|28836.8|28876.8|28836.8|28871.7|28831.7|1
1589506500000|2020-05-15 01:35:00|28881.7|28841.7|28876.8|28836.8|28881.7|28841.7|28876.8|28836.8|6
1589506800000|2020-05-15 01:40:00|28881.7|28841.7|28886.6|28846.6|28886.6|28846.6|28876.8|28836.8|15
1589507100000|2020-05-15 01:45:00|28881.7|28841.7|28886.8|28846.8|28891.7|28851.7|28876.7|28836.7|23
1589507400000|2020-05-15 01:50:00|28886.7|28846.7|28881.8|28841.8|28886.7|28846.7|28876.8|28836.8|2
1589507700000|2020-05-15 01:55:00|28876.8|28836.8|28886.8|28846.8|28886.8|28846.8|28876.8|28836.8|9
1589508000000|2020-05-15 02:00:00|28886.7|28846.7|28886.7|28846.7|28886.7|28846.7|28881.8|28841.8|2
1589508300000|2020-05-15 02:05:00|28881.8|28841.8|28881.8|28841.8|28881.8|28841.8|28876.9|28836.9|6
1589508600000|2020-05-15 02:10:00|28881.7|28841.7|28876.9|28836.9|28881.8|28841.8|28876.8|28836.8|6
1589508900000|2020-05-15 02:15:00|28876.8|28836.8|28856.9|28816.9|28876.9|28836.9|28856.8|28816.8|12
1589509200000|2020-05-15 02:20:00|28856.8|28816.8|28856.9|28816.9|28856.9|28816.9|28856.8|28816.8|2
1589509500000|2020-05-15 02:25:00|||||||||1
1589510100000|2020-05-15 02:35:00|28866.7|28826.7|28866.9|28826.9|28866.9|28826.9|28866.7|28826.7|12
1589510400000|2020-05-15 02:40:00|28866.8|28826.8|28866.9|28826.9|28866.9|28826.9|28861.9|28821.9|2
1589510700000|2020-05-15 02:45:00|28866.8|28826.8|28866.9|28826.9|28866.9|28826.9|28866.8|28826.8|1
1589511000000|2020-05-15 02:50:00|28871.8|28831.8|28876.9|28836.9|28876.9|28836.9|28866.9|28826.9|8
1589511300000|2020-05-15 02:55:00|28877.1|28837.1|28907.1|28867.1|28907.1|28867.1|28876.9|28836.9|64
1589511600000|2020-05-15 03:00:00|28902.2|28862.2|28917.1|28877.1|28917.1|28877.1|28897.3|28857.3|7
1589511900000|2020-05-15 03:05:00|28912.2|28872.2|28917.1|28877.1|28917.1|28877.1|28907.2|28867.2|7
1589512200000|2020-05-15 03:10:00|28912.2|28872.2|28917.1|28877.1|28917.1|28877.1|28912.2|28872.2|3
1589512800000|2020-05-15 03:20:00|28912.2|28872.2|28912.2|28872.2|28917.1|28877.1|28907.3|28867.3|4
1589513100000|2020-05-15 03:25:00|28907.3|28867.3|28907.1|28867.1|28917.1|28877.1|28897.2|28857.2|28
1589513400000|2020-05-15 03:30:00|28902.2|28862.2|28892.3|28852.3|28902.2|28862.2|28892.3|28852.3|15
1589513700000|2020-05-15 03:35:00|28887.4|28847.4|28887.2|28847.2|28897.3|28857.3|28887.2|28847.2|25
1589514000000|2020-05-15 03:40:00|28897|28857|28897|28857|28897|28857|28897|28857|7
1589514300000|2020-05-15 03:45:00|||||||||1
1589514600000|2020-05-15 03:50:00|28897.2|28857.2|28897.2|28857.2|28897.2|28857.2|28897.2|28857.2|0
1589514900000|2020-05-15 03:55:00|28907|28867|28907|28867|28907|28867|28907|28867|6
1589515200000|2020-05-15 04:00:00|||||||||2
1589515500000|2020-05-15 04:05:00|28902.1|28862.1|28902.1|28862.1|28902.1|28862.1|28902.1|28862.1|6
1589515800000|2020-05-15 04:10:00|28897.2|28857.2|28907|28867|28907.2|28867.2|28897.2|28857.2|3
1589516100000|2020-05-15 04:15:00|28902.1|28862.1|28907.1|28867.1|28907.1|28867.1|28902.1|28862.1|0
1589516400000|2020-05-15 04:20:00|28897|28857|28892.1|28852.1|28897|28857|28887.2|28847.2|1
1589516700000|2020-05-15 04:25:00|||||||||4
1589517000000|2020-05-15 04:30:00|28887.2|28847.2|28887.2|28847.2|28892.1|28852.1|28877.4|28837.4|17
1589517300000|2020-05-15 04:35:00|28892.1|28852.1|28887.2|28847.2|28897.1|28857.1|28887.2|28847.2|1
1589517600000|2020-05-15 04:40:00|28892.3|28852.3|28897.2|28857.2|28897.2|28857.2|28892.3|28852.3|2
1589517900000|2020-05-15 04:45:00|28892.2|28852.2|28887.2|28847.2|28892.3|28852.3|28887.2|28847.2|3
1589518200000|2020-05-15 04:50:00|28887.3|28847.3|28877.5|28837.5|28887.3|28847.3|28877.5|28837.5|110
1589518500000|2020-05-15 04:55:00|||||||||4
1589518800000|2020-05-15 05:00:00|28882.4|28842.4|28877.5|28837.5|28882.4|28842.4|28877.5|28837.5|1
1589519100000|2020-05-15 05:05:00|28882.4|28842.4|28882.4|28842.4|28887.3|28847.3|28877.5|28837.5|8
1589519400000|2020-05-15 05:10:00|28877.5|28837.5|28877.5|28837.5|28882.4|28842.4|28877.5|28837.5|2
1589519700000|2020-05-15 05:15:00|28887.3|28847.3|28887.3|28847.3|28887.4|28847.4|28887.3|28847.3|4
1589520000000|2020-05-15 05:20:00|28887.4|28847.4|28887.5|28847.5|28887.5|28847.5|28887.4|28847.4|2
1589520300000|2020-05-15 05:25:00|28892.4|28852.4|28892.4|28852.4|28897.3|28857.3|28887.5|28847.5|4
1589520600000|2020-05-15 05:30:00|28887.5|28847.5|28887.3|28847.3|28892.4|28852.4|28887.3|28847.3|1
1589520900000|2020-05-15 05:35:00|28877.5|28837.5|28882.4|28842.4|28887.4|28847.4|28877.5|28837.5|9
1589521200000|2020-05-15 05:40:00|28887.3|28847.3|28877.5|28837.5|28887.3|28847.3|28877.5|28837.5|5
1589521500000|2020-05-15 05:45:00|28887.4|28847.4|28897.3|28857.3|28897.3|28857.3|28882.5|28842.5|30
1589521800000|2020-05-15 05:50:00|||||||||26
1589522100000|2020-05-15 05:55:00|28897.4|28857.4|28897.4|28857.4|28897.4|28857.4|28897.3|28857.3|68
1589522400000|2020-05-15 06:00:00|28897.3|28857.3|28897.3|28857.3|28902.4|28862.4|28897.3|28857.3|21
1589522700000|2020-05-15 06:05:00|28897.4|28857.4|28897.6|28857.6|28897.6|28857.6|28897.3|28857.3|20
1589523000000|2020-05-15 06:10:00|28897.3|28857.3|28897.6|28857.6|28897.6|28857.6|28897.3|28857.3|7
1589523300000|2020-05-15 06:15:00|28897.4|28857.4|28902.5|28862.5|28902.5|28862.5|28897.4|28857.4|19
1589523600000|2020-05-15 06:20:00|28897.5|28857.5|28902.5|28862.5|28902.5|28862.5|28897.5|28857.5|3
1589523900000|2020-05-15 06:25:00|28907.4|28867.4|28892.5|28852.5|28907.4|28867.4|28887.6|28847.6|28
1589524200000|2020-05-15 06:30:00|28887.6|28847.6|28887.6|28847.6|28887.6|28847.6|28877.6|28837.6|5
1589524500000|2020-05-15 06:35:00|28882.7|28842.7|28887.5|28847.5|28887.6|28847.6|28882.7|28842.7|3
1589524800000|2020-05-15 06:40:00|28887.6|28847.6|28897.5|28857.5|28897.5|28857.5|28887.5|28847.5|8
1589525100000|2020-05-15 06:45:00|28907.3|28867.3|28897.4|28857.4|28907.3|28867.3|28887.6|28847.6|15
1589525400000|2020-05-15 06:50:00|28892.5|28852.5|28887.5|28847.5|28897.5|28857.5|28887.5|28847.5|2
1589525700000|2020-05-15 06:55:00|28887.6|28847.6|28892.5|28852.5|28897.5|28857.5|28887.6|28847.6|24
1589526000000|2020-05-15 07:00:00|28887.6|28847.6|28902.5|28862.5|28907.4|28867.4|28887.6|28847.6|9
1589526300000|2020-05-15 07:05:00|28897.6|28857.6|28917.4|28877.4|28917.4|28877.4|28897.6|28857.6|22
1589526600000|2020-05-15 07:10:00|28912.4|28872.4|28887.5|28847.5|28917.4|28877.4|28887.5|28847.5|9
1589526900000|2020-05-15 07:15:00|28882.6|28842.6|28917.4|28877.4|28927.4|28887.4|28877.6|28837.6|84
1589527200000|2020-05-15 07:20:00|28917.5|28877.5|28917.4|28877.4|28927.4|28887.4|28907.7|28867.7|42
1589527500000|2020-05-15 07:25:00|28912.6|28872.6|28907.6|28867.6|28912.6|28872.6|28907.6|28867.6|11
1589527800000|2020-05-15 07:30:00|28907.4|28867.4|28897.7|28857.7|28907.6|28867.6|28897.6|28857.6|12
1589528100000|2020-05-15 07:35:00|28897.6|28857.6|28897.7|28857.7|28907.5|28867.5|28897.6|28857.6|12
1589528400000|2020-05-15 07:40:00|28907.5|28867.5|28897.7|28857.7|28907.5|28867.5|28897.6|28857.6|3
1589528700000|2020-05-15 07:45:00|28907.6|28867.6|28907.6|28867.6|28907.6|28867.6|28897.7|28857.7|21
1589529000000|2020-05-15 07:50:00|28917.5|28877.5|28907.6|28867.6|28917.5|28877.5|28907.5|28867.5|28
1589529300000|2020-05-15 07:55:00|28907.7|28867.7|28937.5|28897.5|28937.6|28897.6|28907.7|28867.7|106
1589529600000|2020-05-15 08:00:00|28932.6|28892.6|28867.5|28827.5|28937.5|28897.5|28867.5|28827.5|86
1589529900000|2020-05-15 08:05:00|28877.3|28837.3|28882.5|28842.5|28887.5|28847.5|28867.6|28827.6|62
1589530200000|2020-05-15 08:10:00|28882.6|28842.6|28892.6|28852.6|28892.6|28852.6|28882.6|28842.6|10
1589530500000|2020-05-15 08:15:00|28892.5|28852.5|28882.5|28842.5|28892.6|28852.6|28872.5|28832.5|13
1589530800000|2020-05-15 08:20:00|28882.6|28842.6|28887.5|28847.5|28887.5|28847.5|28882.5|28842.5|9
1589531100000|2020-05-15 08:25:00|28882.5|28842.5|28892.5|28852.5|28892.5|28852.5|28877.6|28837.6|23
1589531400000|2020-05-15 08:30:00|28897.5|28857.5|28892.5|28852.5|28897.5|28857.5|28887.5|28847.5|14
1589531700000|2020-05-15 08:35:00|28887.6|28847.6|28882.5|28842.5|28887.6|28847.6|28877.5|28837.5|10
1589532000000|2020-05-15 08:40:00|28877.5|28837.5|28867.5|28827.5|28877.5|28837.5|28867.5|28827.5|23
1589532300000|2020-05-15 08:45:00|28877.5|28837.5|28877.7|28837.7|28877.7|28837.7|28867.7|28827.7|9
1589532600000|2020-05-15 08:50:00|28882.5|28842.5|28877.7|28837.7|28887.6|28847.6|28877.7|28837.7|17
1589532900000|2020-05-15 08:55:00|28882.6|28842.6|28887.7|28847.7|28892.6|28852.6|28877.7|28837.7|12
1589533200000|2020-05-15 09:00:00|28892.6|28852.6|28887.7|28847.7|28892.6|28852.6|28887.7|28847.7|7
1589533500000|2020-05-15 09:05:00|28892.6|28852.6|28887.7|28847.7|28897.6|28857.6|28887.7|28847.7|30
1589533800000|2020-05-15 09:10:00|28897.7|28857.7|28907.6|28867.6|28927.8|28887.8|28897.7|28857.7|126
1589534100000|2020-05-15 09:15:00|28907.7|28867.7|28897.7|28857.7|28907.7|28867.7|28892.8|28852.8|19
1589534400000|2020-05-15 09:20:00|28902.7|28862.7|28907.7|28867.7|28912.7|28872.7|28897.8|28857.8|23
1589534700000|2020-05-15 09:25:00|28907.8|28867.8|28897.7|28857.7|28907.8|28867.8|28897.7|28857.7|17
1589535000000|2020-05-15 09:30:00|28897.8|28857.8|28902.7|28862.7|28902.7|28862.7|28897.7|28857.7|15
1589535300000|2020-05-15 09:35:00|28897.8|28857.8|28892.8|28852.8|28897.8|28857.8|28887.8|28847.8|27
1589535600000|2020-05-15 09:40:00|28892.7|28852.7|28887.7|28847.7|28897.7|28857.7|28877.9|28837.9|60
1589535900000|2020-05-15 09:45:00|28882.9|28842.9|28887.7|28847.7|28897.7|28857.7|28882.9|28842.9|62
1589536200000|2020-05-15 09:50:00|28882.9|28842.9|28877.7|28837.7|28887.9|28847.9|28877.7|28837.7|30
1589536500000|2020-05-15 09:55:00|28877.9|28837.9|28877.6|28837.6|28887.6|28847.6|28877.6|28837.6|26
1589536800000|2020-05-15 10:00:00|28877.8|28837.8|28877.8|28837.8|28887.8|28847.8|28877.8|28837.8|11
1589537100000|2020-05-15 10:05:00|28877.9|28837.9|28872.9|28832.9|28877.9|28837.9|28867.9|28827.9|30
1589537400000|2020-05-15 10:10:00|28868|28828|28867.8|28827.8|28877.8|28837.8|28867.8|28827.8|38
1589537700000|2020-05-15 10:15:00|28867.9|28827.9|28867.8|28827.8|28872.9|28832.9|28867.8|28827.8|28
1589538000000|2020-05-15 10:20:00|28867.7|28827.7|28862.8|28822.8|28867.9|28827.9|28857.8|28817.8|35
1589538300000|2020-05-15 10:25:00|28867.8|28827.8|28857.9|28817.9|28867.8|28827.8|28857.9|28817.9|22
1589538600000|2020-05-15 10:30:00|28857.8|28817.8|28857.8|28817.8|28867.6|28827.6|28857.8|28817.8|28
1589538900000|2020-05-15 10:35:00|28857.9|28817.9|28857.9|28817.9|28867.8|28827.8|28857.9|28817.9|61
1589539200000|2020-05-15 10:40:00|28857.8|28817.8|28857.9|28817.9|28857.9|28817.9|28857.8|28817.8|32
1589539500000|2020-05-15 10:45:00|28857.8|28817.8|28857.8|28817.8|28857.9|28817.9|28857.8|28817.8|14
1589539800000|2020-05-15 10:50:00|28862.7|28822.7|28878.2|28838.2|28878.2|28838.2|28858.1|28818.1|142
1589540100000|2020-05-15 10:55:00|28878.1|28838.1|28873.2|28833.2|28878.2|28838.2|28873.2|28833.2|35
1589540400000|2020-05-15 11:00:00|28878.2|28838.2|28873.2|28833.2|28893.1|28853.1|28873.2|28833.2|141
1589540700000|2020-05-15 11:05:00|28873.1|28833.1|28858.2|28818.2|28873.1|28833.1|28858.2|28818.2|140
1589541000000|2020-05-15 11:10:00|28868.2|28828.2|28868.2|28828.2|28878.2|28838.2|28868.1|28828.1|44
1589541300000|2020-05-15 11:15:00|28858.2|28818.2|28868.2|28828.2|28868.2|28828.2|28858.2|28818.2|16
1589541600000|2020-05-15 11:20:00|28858.2|28818.2|28868.2|28828.2|28868.2|28828.2|28858.2|28818.2|37
1589541900000|2020-05-15 11:25:00|28878.2|28838.2|28868.2|28828.2|28878.2|28838.2|28858.2|28818.2|68
1589542200000|2020-05-15 11:30:00|28868.1|28828.1|28868.3|28828.3|28868.3|28828.3|28868.1|28828.1|12
1589542500000|2020-05-15 11:35:00|28878.1|28838.1|28878.3|28838.3|28878.3|28838.3|28868.3|28828.3|44
1589542800000|2020-05-15 11:40:00|28878.1|28838.1|28878.1|28838.1|28878.3|28838.3|28873.1|28833.1|54
1589543100000|2020-05-15 11:45:00|28878.3|28838.3|28883.1|28843.1|28888.1|28848.1|28878.3|28838.3|63
1589543400000|2020-05-15 11:50:00|28883.2|28843.2|28888.2|28848.2|28903.2|28863.2|28883.2|28843.2|67
1589543700000|2020-05-15 11:55:00|28888|28848|28888|28848|28888.2|28848.2|28878|28838|139
1589544000000|2020-05-15 12:00:00|28878.2|28838.2|28868.2|28828.2|28878.2|28838.2|28868.2|28828.2|32
1589544300000|2020-05-15 12:05:00|28868.3|28828.3|28878.2|28838.2|28878.3|28838.3|28868.3|28828.3|33
1589544600000|2020-05-15 12:10:00|28873.2|28833.2|28873.2|28833.2|28883.2|28843.2|28873.1|28833.1|11
1589544900000|2020-05-15 12:15:00|28868.3|28828.3|28878.2|28838.2|28878.2|28838.2|28868.2|28828.2|54
1589545200000|2020-05-15 12:20:00|28888.1|28848.1|28883.1|28843.1|28893.2|28853.2|28883.1|28843.1|31
1589545500000|2020-05-15 12:25:00|28883.2|28843.2|28878.2|28838.2|28888.1|28848.1|28878.2|28838.2|35
1589545800000|2020-05-15 12:30:00|28888.1|28848.1|28888.1|28848.1|28888.2|28848.2|28878.2|28838.2|58
1589546100000|2020-05-15 12:35:00|28888.2|28848.2|28878.2|28838.2|28898.1|28858.1|28878.2|28838.2|34
1589546400000|2020-05-15 12:40:00|28878.1|28838.1|28888.2|28848.2|28907.8|28867.8|28878.1|28838.1|227
1589549400000|2020-05-15 13:30:00|28897.9|28857.9|28903|28863|28928.2|28888.2|28868.2|28828.2|704
1589549700000|2020-05-15 13:35:00|28908|28868|28933|28893|28987.9|28947.9|28908|28868|539
1589550000000|2020-05-15 13:40:00|28938|28898|28957.9|28917.9|28967.9|28927.9|28927.9|28887.9|240
1589550300000|2020-05-15 13:45:00|28958|28918|28957.9|28917.9|28967.9|28927.9|28947.9|28907.9|226
1589550600000|2020-05-15 13:50:00|28958.1|28918.1|28942.9|28902.9|28967.9|28927.9|28918.2|28878.2|211
1589550900000|2020-05-15 13:55:00|28947.9|28907.9|28953.1|28913.1|28957.9|28917.9|28937.9|28897.9|121
1589551200000|2020-05-15 14:00:00|28947.9|28907.9|28907.9|28867.9|28947.9|28907.9|28897.9|28857.9|191
1589551500000|2020-05-15 14:05:00|28908.1|28868.1|28913.1|28873.1|28917.9|28877.9|28897.9|28857.9|125
1589551800000|2020-05-15 14:10:00|28917.9|28877.9|28908|28868|28917.9|28877.9|28898|28858|122
1589552100000|2020-05-15 14:15:00|28908.1|28868.1|28918|28878|28918.1|28878.1|28898.1|28858.1|120
1589552400000|2020-05-15 14:20:00|28928|28888|28918|28878|28928|28888|28908.1|28868.1|106
1589552700000|2020-05-15 14:25:00|28913.1|28873.1|28933|28893|28938|28898|28908|28868|248
1589553000000|2020-05-15 14:30:00|28938|28898|28848.2|28808.2|28938|28898|28848.2|28808.2|374
1589553300000|2020-05-15 14:35:00|28868|28828|28858.1|28818.1|28868|28828|28838.3|28798.3|699
1589553600000|2020-05-15 14:40:00|28853.3|28813.3|28838.3|28798.3|28858.3|28818.3|28838.3|28798.3|119
1589553900000|2020-05-15 14:45:00|28833.4|28793.4|28848.4|28808.4|28848.4|28808.4|28828.3|28788.3|200
1589554200000|2020-05-15 14:50:00|28848.3|28808.3|28798.4|28758.4|28848.4|28808.4|28788.4|28748.4|520
1589554500000|2020-05-15 14:55:00|28798.3|28758.3|28798.4|28758.4|28808.6|28768.6|28788.5|28748.5|231
1589554800000|2020-05-15 15:00:00|28798.3|28758.3|28818.3|28778.3|28818.3|28778.3|28788.6|28748.6|166
1589555100000|2020-05-15 15:05:00|28818.4|28778.4|28828.3|28788.3|28838.3|28798.3|28818.3|28778.3|214
1589555400000|2020-05-15 15:10:00|28818.4|28778.4|28808|28768|28828.3|28788.3|28798.3|28758.3|149
1589555700000|2020-05-15 15:15:00|28808.3|28768.3|28828|28788|28828.3|28788.3|28808.2|28768.2|130
1589556000000|2020-05-15 15:20:00|28818.3|28778.3|28848|28808|28848.2|28808.2|28808.3|28768.3|150
1589556300000|2020-05-15 15:25:00|28843.2|28803.2|28843.2|28803.2|28858.2|28818.2|28838.3|28798.3|91
1589556600000|2020-05-15 15:30:00|28848.2|28808.2|28858.2|28818.2|28858.2|28818.2|28838.2|28798.2|97
1589556900000|2020-05-15 15:35:00|28868.1|28828.1|28858.2|28818.2|28868.1|28828.1|28848.3|28808.3|115
1589557200000|2020-05-15 15:40:00|28868.1|28828.1|28848.3|28808.3|28868.2|28828.2|28848.3|28808.3|121
1589557500000|2020-05-15 15:45:00|28853.2|28813.2|28828.4|28788.4|28858.1|28818.1|28828.2|28788.2|111
1589557800000|2020-05-15 15:50:00|28823.2|28783.2|28798.4|28758.4|28823.4|28783.4|28788.5|28748.5|259
1589558100000|2020-05-15 15:55:00|28798.5|28758.5|28788.6|28748.6|28808.4|28768.4|28788.6|28748.6|147
1589558400000|2020-05-15 16:00:00|28788.4|28748.4|28788.7|28748.7|28798.4|28758.4|28788.4|28748.4|251
1589558700000|2020-05-15 16:05:00|28788.4|28748.4|28788.5|28748.5|28788.5|28748.5|28758.7|28718.7|285
1589559000000|2020-05-15 16:10:00|28788.4|28748.4|28788.7|28748.7|28798.5|28758.5|28778.5|28738.5|221
1589559300000|2020-05-15 16:15:00|28798.4|28758.4|28768.7|28728.7|28798.5|28758.5|28758.7|28718.7|114
1589559600000|2020-05-15 16:20:00|28768.5|28728.5|28758.7|28718.7|28768.7|28728.7|28758.7|28718.7|123
1589559900000|2020-05-15 16:25:00|28749|28709|28743.8|28703.8|28749|28709|28739|28699|172
1589560200000|2020-05-15 16:30:00|28748.7|28708.7|28739|28699|28748.7|28708.7|28739|28699|17
1589560500000|2020-05-15 16:35:00|28748.7|28708.7|28739|28699|28748.7|28708.7|28739|28699|92
1589560800000|2020-05-15 16:40:00|28748.7|28708.7|28749|28709|28749|28709|28743.9|28703.9|101
1589561100000|2020-05-15 16:45:00|28748.9|28708.9|28768.7|28728.7|28778.7|28738.7|28748.9|28708.9|69
1589561400000|2020-05-15 16:50:00|28759|28719|28758.7|28718.7|28778.4|28738.4|28758.7|28718.7|167
1589561700000|2020-05-15 16:55:00|28763.6|28723.6|28773.7|28733.7|28778.7|28738.7|28758.7|28718.7|88
1589562000000|2020-05-15 17:00:00|28778.6|28738.6|28788.5|28748.5|28788.7|28748.7|28768.7|28728.7|117
1589562300000|2020-05-15 17:05:00|28788.6|28748.6|28783.9|28743.9|28788.7|28748.7|28778.7|28738.7|157
1589562600000|2020-05-15 17:10:00|28779|28739|28788.8|28748.8|28788.8|28748.8|28778.7|28738.7|80
1589562900000|2020-05-15 17:15:00|28788.5|28748.5|28783.6|28743.6|28798.5|28758.5|28778.8|28738.8|169
1589563200000|2020-05-15 17:20:00|28788.5|28748.5|28768.8|28728.8|28788.5|28748.5|28768.8|28728.8|77
1589563500000|2020-05-15 17:25:00|28778.5|28738.5|28778.8|28738.8|28788.6|28748.6|28768.8|28728.8|159
1589563800000|2020-05-15 17:30:00|28788.5|28748.5|28818.5|28778.5|28818.5|28778.5|28778.8|28738.8|176
1589564100000|2020-05-15 17:35:00|28828.4|28788.4|28833.4|28793.4|28848.2|28808.2|28818.4|28778.4|228
1589564400000|2020-05-15 17:40:00|28838.2|28798.2|28798.5|28758.5|28838.4|28798.4|28798.5|28758.5|174
1589564700000|2020-05-15 17:45:00|28798.7|28758.7|28808.5|28768.5|28823.4|28783.4|28798.7|28758.7|170
1589565000000|2020-05-15 17:50:00|28808.7|28768.7|28808.5|28768.5|28818.7|28778.7|28803.7|28763.7|176
1589565300000|2020-05-15 17:55:00|28803.7|28763.7|28808.5|28768.5|28818.5|28778.5|28788.7|28748.7|250
1589565600000|2020-05-15 18:00:00|28808.8|28768.8|28818.5|28778.5|28838.5|28798.5|28808.5|28768.5|202
1589565900000|2020-05-15 18:05:00|28818.4|28778.4|28808.4|28768.4|28828.4|28788.4|28808.4|28768.4|378
1589566200000|2020-05-15 18:10:00|28808.2|28768.2|28778.4|28738.4|28828.2|28788.2|28768.3|28728.3|2003
1589566500000|2020-05-15 18:15:00|28778.3|28738.3|28758.6|28718.6|28778.6|28738.6|28758.6|28718.6|748
1589760000000|2020-05-18 00:00:00|28808.3|28768.3|28783.3|28743.3|28813.3|28773.3|28773.3|28733.3|7
1589760300000|2020-05-18 00:05:00|28783|28743|28764|28724|28783.6|28743.6|28754.6|28714.6|21
1589760600000|2020-05-18 00:10:00|28768.6|28728.6|28764.3|28724.3|28774.3|28734.3|28763.6|28723.6|93
1589760900000|2020-05-18 00:15:00|28764|28724|28764.3|28724.3|28764.3|28724.3|28764|28724|9
1589761200000|2020-05-18 00:20:00|28764|28724|28764|28724|28764|28724|28764|28724|0
1589761500000|2020-05-18 00:25:00|28764.3|28724.3|28774|28734|28774|28734|28764|28724|0
1589761800000|2020-05-18 00:30:00|28773.7|28733.7|28773.7|28733.7|28774|28734|28773.7|28733.7|0
1589762100000|2020-05-18 00:35:00|28774|28734|28754|28714|28774|28734|28754|28714|2
1589762400000|2020-05-18 00:40:00|28759|28719|28763.7|28723.7|28764|28724|28754|28714|1
1589762700000|2020-05-18 00:45:00|28764|28724|28764|28724|28764|28724|28754|28714|1
1589763300000|2020-05-18 00:55:00|28763.7|28723.7|28764|28724|28764|28724|28754.7|28714.7|2
1589763600000|2020-05-18 01:00:00|28764.4|28724.4|28764|28724|28769|28729|28764|28724|1
1589763900000|2020-05-18 01:05:00|28764.1|28724.1|28764.1|28724.1|28764.1|28724.1|28763.7|28723.7|0
1589764200000|2020-05-18 01:10:00|28763.7|28723.7|28768.7|28728.7|28773.7|28733.7|28763.7|28723.7|3
1589764500000|2020-05-18 01:15:00|28764.1|28724.1|28768.7|28728.7|28773.7|28733.7|28763.7|28723.7|3
1589764800000|2020-05-18 01:20:00|28773.4|28733.4|28763.7|28723.7|28773.7|28733.7|28763.4|28723.4|1
1589765100000|2020-05-18 01:25:00|28764.1|28724.1|28764.1|28724.1|28773.8|28733.8|28763.8|28723.8|0
1589765400000|2020-05-18 01:30:00|28768.8|28728.8|28768.8|28728.8|28768.8|28728.8|28763.8|28723.8|0
1589765700000|2020-05-18 01:35:00|28773.4|28733.4|28773.8|28733.8|28773.8|28733.8|28768.8|28728.8|2
1589766000000|2020-05-18 01:40:00|28774.4|28734.4|28773.8|28733.8|28774.4|28734.4|28773.8|28733.8|6
1589766300000|2020-05-18 01:45:00|||||||||2
1589766600000|2020-05-18 01:50:00|28769.1|28729.1|28773.5|28733.5|28773.8|28733.8|28764.1|28724.1|2
1589766900000|2020-05-18 01:55:00|28773.8|28733.8|28773.5|28733.5|28773.8|28733.8|28773.5|28733.5|0
1589767200000|2020-05-18 02:00:00|28773.8|28733.8|28773.8|28733.8|28773.8|28733.8|28773.8|28733.8|0
1589767500000|2020-05-18 02:05:00|28774.1|28734.1|28793.8|28753.8|28798.5|28758.5|28773.8|28733.8|17
1589767800000|2020-05-18 02:10:00|28793.5|28753.5|28788.5|28748.5|28793.5|28753.5|28783.8|28743.8|2
1589768100000|2020-05-18 02:15:00|28788.8|28748.8|28803.1|28763.1|28803.1|28763.1|28788.5|28748.5|29
1589768400000|2020-05-18 02:20:00|28793.8|28753.8|28793.8|28753.8|28793.8|28753.8|28793.5|28753.5|0
1589768700000|2020-05-18 02:25:00|28798.5|28758.5|28793.8|28753.8|28798.5|28758.5|28793.5|28753.5|2
1589769000000|2020-05-18 02:30:00|28793.5|28753.5|28798.5|28758.5|28798.5|28758.5|28783.8|28743.8|33
1589769300000|2020-05-18 02:35:00|28793.8|28753.8|28793.9|28753.9|28798.5|28758.5|28793.5|28753.5|10
1589769600000|2020-05-18 02:40:00|28798.5|28758.5|28793.9|28753.9|28803.2|28763.2|28793.5|28753.5|5
1589769900000|2020-05-18 02:45:00|28798.5|28758.5|28793.5|28753.5|28798.5|28758.5|28783.9|28743.9|1
1589770200000|2020-05-18 02:50:00|28783.9|28743.9|28793.5|28753.5|28793.9|28753.9|28783.9|28743.9|0
1589770500000|2020-05-18 02:55:00|28793.9|28753.9|28793.5|28753.5|28793.9|28753.9|28793.5|28753.5|0
1589770800000|2020-05-18 03:00:00|28793.9|28753.9|28798.6|28758.6|28798.6|28758.6|28788.9|28748.9|0
1589771100000|2020-05-18 03:05:00|28803.2|28763.2|28798.9|28758.9|28808.6|28768.6|28798.9|28758.9|18
1589771400000|2020-05-18 03:10:00|28793.9|28753.9|28803.9|28763.9|28803.9|28763.9|28793.9|28753.9|1
1589771700000|2020-05-18 03:15:00|28808.6|28768.6|28808.6|28768.6|28813.2|28773.2|28803.9|28763.9|6
1589772000000|2020-05-18 03:20:00|28803.9|28763.9|28808.6|28768.6|28808.6|28768.6|28803.9|28763.9|0
1589772300000|2020-05-18 03:25:00|28813.2|28773.2|28808.6|28768.6|28813.2|28773.2|28803.9|28763.9|6
1589772600000|2020-05-18 03:30:00|28813.2|28773.2|28808.6|28768.6|28813.2|28773.2|28803.6|28763.6|0
1589772900000|2020-05-18 03:35:00|28803.9|28763.9|28803.6|28763.6|28803.9|28763.9|28803.6|28763.6|0
1589773200000|2020-05-18 03:40:00|28803.9|28763.9|28804|28764|28804|28764|28803.9|28763.9|0
1589773500000|2020-05-18 03:45:00|||||||||3
1589773800000|2020-05-18 03:50:00|28794|28754|28803.6|28763.6|28804|28764|28794|28754|15
1589774100000|2020-05-18 03:55:00|28799|28759|28804|28764|28808.6|28768.6|28799|28759|1
1589774400000|2020-05-18 04:00:00|28813.3|28773.3|28808.6|28768.6|28813.3|28773.3|28808.6|28768.6|0
1589774700000|2020-05-18 04:05:00|28804|28764|28808.6|28768.6|28808.6|28768.6|28803.6|28763.6|0
1589775000000|2020-05-18 04:10:00|28804|28764|28803.6|28763.6|28804|28764|28794.3|28754.3|1
1589775300000|2020-05-18 04:15:00|28803.7|28763.7|28794|28754|28803.7|28763.7|28793.7|28753.7|0
1589775600000|2020-05-18 04:20:00|28798.7|28758.7|28799|28759|28803.7|28763.7|28794|28754|1
1589776200000|2020-05-18 04:30:00|28798.7|28758.7|28793.7|28753.7|28799|28759|28789|28749|0
1589776500000|2020-05-18 04:35:00|28789|28749|28788.7|28748.7|28793.7|28753.7|28788.7|28748.7|0
1589776800000|2020-05-18 04:40:00|28784|28744|28783.7|28743.7|28788.7|28748.7|28783.7|28743.7|0
1589777100000|2020-05-18 04:45:00|28784|28744|28784|28744|28784|28744|28784|28744|2
1589777400000|2020-05-18 04:50:00|28784.1|28744.1|28783.7|28743.7|28784.1|28744.1|28783.7|28743.7|0
1589777700000|2020-05-18 04:55:00|28784.1|28744.1|28784.1|28744.1|28784.1|28744.1|28784.1|28744.1|0
1589778000000|2020-05-18 05:00:00|28783.7|28743.7|28784.1|28744.1|28784.1|28744.1|28783.7|28743.7|0
1589778300000|2020-05-18 05:05:00|28783.7|28743.7|28779.1|28739.1|28783.7|28743.7|28774.1|28734.1|4
1589778600000|2020-05-18 05:10:00|28783.7|28743.7|28783.7|28743.7|28784.1|28744.1|28774.4|28734.4|7
1589779200000|2020-05-18 05:20:00|28784.1|28744.1|28793.7|28753.7|28793.7|28753.7|28784.1|28744.1|2
1589779500000|2020-05-18 05:25:00|28793.8|28753.8|28794.1|28754.1|28794.1|28754.1|28793.8|28753.8|0
1589779800000|2020-05-18 05:30:00|28793.8|28753.8|28794.1|28754.1|28794.1|28754.1|28793.8|28753.8|0
1589780100000|2020-05-18 05:35:00|28803.8|28763.8|28798.8|28758.8|28803.8|28763.8|28794.1|28754.1|0
1589780400000|2020-05-18 05:40:00|28794.1|28754.1|28794.1|28754.1|28803.8|28763.8|28794.1|28754.1|0
1589780700000|2020-05-18 05:45:00|28793.8|28753.8|28794.1|28754.1|28794.1|28754.1|28789.1|28749.1|1
1589781000000|2020-05-18 05:50:00|28803.4|28763.4|28803.8|28763.8|28803.8|28763.8|28803.4|28763.4|1
1589781300000|2020-05-18 05:55:00|28804.1|28764.1|28803.8|28763.8|28823.4|28783.4|28803.8|28763.8|5
1589781600000|2020-05-18 06:00:00|28804.2|28764.2|28814.2|28774.2|28814.2|28774.2|28803.8|28763.8|2
1589781900000|2020-05-18 06:05:00|28818.8|28778.8|28813.8|28773.8|28818.8|28778.8|28813.8|28773.8|1
1589782200000|2020-05-18 06:10:00|28814.2|28774.2|28814.2|28774.2|28814.2|28774.2|28814.2|28774.2|0
1589782500000|2020-05-18 06:15:00|28813.5|28773.5|28804.2|28764.2|28813.5|28773.5|28804.2|28764.2|3
1589782800000|2020-05-18 06:20:00|28803.8|28763.8|28813.8|28773.8|28823.1|28783.1|28803.8|28763.8|4
1589783100000|2020-05-18 06:25:00|28814.2|28774.2|28818.8|28778.8|28824.2|28784.2|28813.8|28773.8|3
1589783400000|2020-05-18 06:30:00|28823.5|28783.5|28818.8|28778.8|28823.8|28783.8|28814.2|28774.2|4
1589783700000|2020-05-18 06:35:00|28823.5|28783.5|28824.2|28784.2|28824.2|28784.2|28818.8|28778.8|4
1589784000000|2020-05-18 06:40:00|28823.9|28783.9|28824.2|28784.2|28824.2|28784.2|28823.5|28783.5|1
1589784300000|2020-05-18 06:45:00|28823.9|28783.9|28833.5|28793.5|28833.9|28793.9|28818.9|28778.9|12
1589784600000|2020-05-18 06:50:00|28828.5|28788.5|28814.2|28774.2|28833.5|28793.5|28814.2|28774.2|2
1589784900000|2020-05-18 06:55:00|28818.9|28778.9|28818.9|28778.9|28823.5|28783.5|28813.9|28773.9|1
1589785200000|2020-05-18 07:00:00|28823.5|28783.5|28813.9|28773.9|28823.5|28783.5|28813.9|28773.9|1
1589785500000|2020-05-18 07:05:00|28809.2|28769.2|28803.5|28763.5|28814.2|28774.2|28794.3|28754.3|8
1589785800000|2020-05-18 07:10:00|28804.3|28764.3|28803.5|28763.5|28804.3|28764.3|28798.9|28758.9|2
1589786100000|2020-05-18 07:15:00|28803.6|28763.6|28794.3|28754.3|28803.9|28763.9|28793.9|28753.9|0
1589786400000|2020-05-18 07:20:00|28798.9|28758.9|28784.3|28744.3|28803.6|28763.6|28784.3|28744.3|1
1589786700000|2020-05-18 07:25:00|28793.6|28753.6|28784.3|28744.3|28793.6|28753.6|28783.9|28743.9|1
1589787000000|2020-05-18 07:30:00|28783.9|28743.9|28774.3|28734.3|28784.3|28744.3|28774.3|28734.3|2
1589787300000|2020-05-18 07:35:00|28784.3|28744.3|28804.3|28764.3|28804.3|28764.3|28784.3|28744.3|15
1589787600000|2020-05-18 07:40:00|28803.9|28763.9|28784.3|28744.3|28803.9|28763.9|28784.3|28744.3|3
1589787900000|2020-05-18 07:45:00|28793.6|28753.6|28784.3|28744.3|28794.3|28754.3|28784.3|28744.3|23
1589788200000|2020-05-18 07:50:00|28789|28749|28779|28739|28794|28754|28779|28739|3
1589788500000|2020-05-18 07:55:00|28779.3|28739.3|28784|28744|28784.3|28744.3|28779.3|28739.3|2
1589788800000|2020-05-18 08:00:00|28784.3|28744.3|28794.3|28754.3|28794.3|28754.3|28784.3|28744.3|1
1589789100000|2020-05-18 08:05:00|28794|28754|28789|28749|28794|28754|28779|28739|14
1589789400000|2020-05-18 08:10:00|28793.6|28753.6|28794|28754|28794.3|28754.3|28784.7|28744.7|1
1589789700000|2020-05-18 08:15:00|28794.4|28754.4|28809|28769|28814|28774|28794.4|28754.4|2
1589790000000|2020-05-18 08:20:00|28813.6|28773.6|28809|28769|28814|28774|28804.4|28764.4|0
1589790300000|2020-05-18 08:25:00|28813.6|28773.6|28814.4|28774.4|28819|28779|28813.6|28773.6|1
1589790600000|2020-05-18 08:30:00|28819|28779|28809|28769|28819|28779|28804.4|28764.4|2230
1589790900000|2020-05-18 08:35:00|28804.4|28764.4|28809|28769|28814.4|28774.4|28804.4|28764.4|22
1589791200000|2020-05-18 08:40:00|28804.4|28764.4|28804.4|28764.4|28809|28769|28804|28764|1
1589791500000|2020-05-18 08:45:00|28799|28759|28784.4|28744.4|28804|28764|28784.4|28744.4|15
1589791800000|2020-05-18 08:50:00|28789|28749|28794.4|28754.4|28803.7|28763.7|28789|28749|31
1589792100000|2020-05-18 08:55:00|28789.4|28749.4|28784.4|28744.4|28794.1|28754.1|28784.4|28744.4|17
1589792400000|2020-05-18 09:00:00|28794.1|28754.1|28784.4|28744.4|28794.1|28754.1|28784.4|28744.4|6
1589792700000|2020-05-18 09:05:00|28789.1|28749.1|28784.4|28744.4|28794.1|28754.1|28784.4|28744.4|14
1589793000000|2020-05-18 09:10:00|28793.7|28753.7|28794.4|28754.4|28794.4|28754.4|28789.1|28749.1|17
1589793300000|2020-05-18 09:15:00|28794.1|28754.1|28789.4|28749.4|28794.1|28754.1|28789.1|28749.1|5
1589793600000|2020-05-18 09:20:00|28794.1|28754.1|28784.5|28744.5|28794.1|28754.1|28784.4|28744.4|12
1589793900000|2020-05-18 09:25:00|28783.7|28743.7|28783.7|28743.7|28784.5|28744.5|28783.7|28743.7|10
1589794200000|2020-05-18 09:30:00|28784.1|28744.1|28774.1|28734.1|28784.1|28744.1|28774.1|28734.1|21
1589794500000|2020-05-18 09:35:00|28769.5|28729.5|28764.5|28724.5|28769.5|28729.5|28764.5|28724.5|30
1589794800000|2020-05-18 09:40:00|28764.1|28724.1|28764.5|28724.5|28764.5|28724.5|28764.1|28724.1|25
1589795100000|2020-05-18 09:45:00|28754.5|28714.5|28764.5|28724.5|28773.4|28733.4|28754.5|28714.5|59
1589795400000|2020-05-18 09:50:00|28764.1|28724.1|28764.5|28724.5|28774.1|28734.1|28764.1|28724.1|18
1589795700000|2020-05-18 09:55:00|28759.5|28719.5|28754.5|28714.5|28759.5|28719.5|28754.5|28714.5|79
1589796000000|2020-05-18 10:00:00|28749.9|28709.9|28754.5|28714.5|28754.5|28714.5|28749.9|28709.9|10
1589796300000|2020-05-18 10:05:00|28749.9|28709.9|28754.5|28714.5|28754.5|28714.5|28744.5|28704.5|53
1589796600000|2020-05-18 10:10:00|28759.2|28719.2|28754.9|28714.9|28764.5|28724.5|28754.5|28714.5|18
1589796900000|2020-05-18 10:15:00|28754.5|28714.5|28744.5|28704.5|28754.9|28714.9|28744.5|28704.5|23
1589797200000|2020-05-18 10:20:00|28744.9|28704.9|28754.5|28714.5|28754.5|28714.5|28744.5|28704.5|112
1589797500000|2020-05-18 10:25:00|28754.9|28714.9|28754.9|28714.9|28754.9|28714.9|28754.5|28714.5|63
1589797800000|2020-05-18 10:30:00|28755.3|28715.3|28764.6|28724.6|28764.9|28724.9|28755.3|28715.3|21
1589798100000|2020-05-18 10:35:00|28764.9|28724.9|28764.6|28724.6|28764.9|28724.9|28759.9|28719.9|5
1589798400000|2020-05-18 10:40:00|28759.9|28719.9|28764.6|28724.6|28764.6|28724.6|28755.3|28715.3|23
1589798700000|2020-05-18 10:45:00|28755.3|28715.3|28755.3|28715.3|28759.9|28719.9|28755.3|28715.3|20
1589799000000|2020-05-18 10:50:00|28755|28715|28755|28715|28755|28715|28755|28715|12
1589799300000|2020-05-18 10:55:00|28755.3|28715.3|28765|28725|28765.3|28725.3|28755.3|28715.3|25
1589799600000|2020-05-18 11:00:00|28765.3|28725.3|28764.6|28724.6|28765.3|28725.3|28764.6|28724.6|20
1589799900000|2020-05-18 11:05:00|28755.3|28715.3|28755|28715|28764.6|28724.6|28755|28715|28
1589800200000|2020-05-18 11:10:00|28764.6|28724.6|28760|28720|28764.6|28724.6|28760|28720|6
1589800500000|2020-05-18 11:15:00|28764.6|28724.6|28760|28720|28764.6|28724.6|28755.4|28715.4|7
1589800800000|2020-05-18 11:20:00|28765|28725|28765.4|28725.4|28765.4|28725.4|28765|28725|51
1589801100000|2020-05-18 11:25:00|28760|28720|28755.4|28715.4|28764.6|28724.6|28755.4|28715.4|16
1589801400000|2020-05-18 11:30:00|28754.6|28714.6|28754.6|28714.6|28754.6|28714.6|28745|28705|24
1589801700000|2020-05-18 11:35:00|28755|28715|28760|28720|28764.7|28724.7|28755|28715|22
1589802000000|2020-05-18 11:40:00|28755.4|28715.4|28764.7|28724.7|28765|28725|28755.4|28715.4|13
1589802300000|2020-05-18 11:45:00|28760|28720|28764.7|28724.7|28764.7|28724.7|28755|28715|22
1589802600000|2020-05-18 11:50:00|28765|28725|28770|28730|28784.7|28744.7|28765|28725|16
1589802900000|2020-05-18 11:55:00|28770.1|28730.1|28770.1|28730.1|28785.4|28745.4|28770.1|28730.1|29
1589803200000|2020-05-18 12:00:00|28765.4|28725.4|28779.3|28739.3|28784.3|28744.3|28765.1|28725.1|77
1589803500000|2020-05-18 12:05:00|28774.7|28734.7|28774.7|28734.7|28784.3|28744.3|28774.7|28734.7|24
1589803800000|2020-05-18 12:10:00|28779.3|28739.3|28784.7|28744.7|28784.7|28744.7|28774.7|28734.7|65
1589804100000|2020-05-18 12:15:00|28784.3|28744.3|28784.3|28744.3|28784.7|28744.7|28774.7|28734.7|37
1589804400000|2020-05-18 12:20:00|28779.7|28739.7|28764|28724|28784.3|28744.3|28764|28724|72
1589804700000|2020-05-18 12:25:00|28764.7|28724.7|28769.4|28729.4|28774|28734|28764.4|28724.4|18
1589805000000|2020-05-18 12:30:00|28764.7|28724.7|28774|28734|28774|28734|28764.4|28724.4|21
1589805300000|2020-05-18 12:35:00|28774.7|28734.7|28774|28734|28784|28744|28774|28734|89
1589805600000|2020-05-18 12:40:00|28774.4|28734.4|28764|28724|28784|28744|28764|28724|69
1589808600000|2020-05-18 13:30:00|28784.1|28744.1|28705.6|28665.6|28784.1|28744.1|28695.6|28655.6|1403
1589808900000|2020-05-18 13:35:00|28701|28661|28696.3|28656.3|28715.6|28675.6|28695.6|28655.6|462
1589809200000|2020-05-18 13:40:00|28705.6|28665.6|28686.4|28646.4|28706|28666|28666.3|28626.3|334
1589809500000|2020-05-18 13:45:00|28695.6|28655.6|28685.6|28645.6|28706.4|28666.4|28676.4|28636.4|407
1589809800000|2020-05-18 13:50:00|28681|28641|28636.4|28596.4|28685.6|28645.6|28636.4|28596.4|739
1589810100000|2020-05-18 13:55:00|28637.1|28597.1|28646.4|28606.4|28676|28636|28636.4|28596.4|384
1589810400000|2020-05-18 14:00:00|28647.1|28607.1|28607.1|28567.1|28647.1|28607.1|28607.1|28567.1|664
1589810700000|2020-05-18 14:05:00|28597.9|28557.9|28597.2|28557.2|28607.2|28567.2|28596.8|28556.8|439
1589811000000|2020-05-18 14:10:00|28597.5|28557.5|28597.2|28557.2|28607.2|28567.2|28587.2|28547.2|306
1589811300000|2020-05-18 14:15:00|28596.8|28556.8|28587.2|28547.2|28607.2|28567.2|28587.2|28547.2|309
1589811600000|2020-05-18 14:20:00|28596.8|28556.8|28586.8|28546.8|28597.2|28557.2|28586.4|28546.4|135
1589811900000|2020-05-18 14:25:00|28587.2|28547.2|28586.8|28546.8|28587.2|28547.2|28577.2|28537.2|204
1589812200000|2020-05-18 14:30:00|28582.2|28542.2|28616.8|28576.8|28617.2|28577.2|28577.6|28537.6|322
1589812500000|2020-05-18 14:35:00|28616.4|28576.4|28597.2|28557.2|28616.8|28576.8|28597.2|28557.2|393
1589812800000|2020-05-18 14:40:00|28588|28548|28568|28528|28588|28548|28568|28528|254
1589813100000|2020-05-18 14:45:00|28578|28538|28578|28538|28578|28538|28568|28528|328
1589813400000|2020-05-18 14:50:00|28577.6|28537.6|28588|28548|28588|28548|28568|28528|386
1589813700000|2020-05-18 14:55:00|28592.6|28552.6|28587.6|28547.6|28597.6|28557.6|28578|28538|317
1589814000000|2020-05-18 15:00:00|28588|28548|28598|28558|28598|28558|28587.6|28547.6|314
1589814300000|2020-05-18 15:05:00|28607.3|28567.3|28602.6|28562.6|28608|28568|28588|28548|285
1589814600000|2020-05-18 15:10:00|28607.3|28567.3|28597.3|28557.3|28607.3|28567.3|28597.3|28557.3|244
1589814900000|2020-05-18 15:15:00|28597.7|28557.7|28597.7|28557.7|28608|28568|28597.3|28557.3|234
1589815200000|2020-05-18 15:20:00|28597.3|28557.3|28602.7|28562.7|28617.3|28577.3|28597.3|28557.3|189
1589815500000|2020-05-18 15:25:00|28607.3|28567.3|28597.3|28557.3|28607.3|28567.3|28597.3|28557.3|177
1589815800000|2020-05-18 15:30:00|28597.7|28557.7|28588.1|28548.1|28597.7|28557.7|28577.3|28537.3|146
1589816100000|2020-05-18 15:35:00|28587.7|28547.7|28578.1|28538.1|28588.1|28548.1|28568.1|28528.1|191
1589816400000|2020-05-18 15:40:00|28587.7|28547.7|28578.1|28538.1|28588.1|28548.1|28578.1|28538.1|209
1589816700000|2020-05-18 15:45:00|28573.5|28533.5|28578.1|28538.1|28578.1|28538.1|28568.1|28528.1|201
1589817000000|2020-05-18 15:50:00|28568.1|28528.1|28573.1|28533.1|28577.7|28537.7|28568.1|28528.1|146
1589817300000|2020-05-18 15:55:00|28568.1|28528.1|28587.7|28547.7|28598.1|28558.1|28568.1|28528.1|405
1589817600000|2020-05-18 16:00:00|28583.1|28543.1|28588.1|28548.1|28597.4|28557.4|28582.7|28542.7|181
1589817900000|2020-05-18 16:05:00|28587.8|28547.8|28587.4|28547.4|28597.4|28557.4|28587.4|28547.4|294
1589818200000|2020-05-18 16:10:00|28587.8|28547.8|28577.8|28537.8|28588.2|28548.2|28577.4|28537.4|209
1589818500000|2020-05-18 16:15:00|28577.4|28537.4|28587.8|28547.8|28587.8|28547.8|28568.2|28528.2|156
1589818800000|2020-05-18 16:20:00|28578.2|28538.2|28578.2|28538.2|28588.2|28548.2|28578.2|28538.2|128
1589819100000|2020-05-18 16:25:00|28587.4|28547.4|28582.8|28542.8|28588.2|28548.2|28578.2|28538.2|110
1589819400000|2020-05-18 16:30:00|28587.4|28547.4|28577.8|28537.8|28587.4|28547.4|28577.4|28537.4|86
1589819700000|2020-05-18 16:35:00|28582.8|28542.8|28587.8|28547.8|28587.8|28547.8|28578.2|28538.2|88
1589820000000|2020-05-18 16:40:00|28587.4|28547.4|28578.2|28538.2|28588.2|28548.2|28578.2|28538.2|115
1589820300000|2020-05-18 16:45:00|28582.8|28542.8|28582.8|28542.8|28587.4|28547.4|28578.2|28538.2|54
1589820600000|2020-05-18 16:50:00|28587.4|28547.4|28568.2|28528.2|28587.8|28547.8|28568.2|28528.2|128
1589820900000|2020-05-18 16:55:00|28577.8|28537.8|28588.2|28548.2|28597.5|28557.5|28568.2|28528.2|209
1589821200000|2020-05-18 17:00:00|28592.9|28552.9|28588.3|28548.3|28597.5|28557.5|28587.9|28547.9|107
1589821500000|2020-05-18 17:05:00|28592.9|28552.9|28588.3|28548.3|28607.9|28567.9|28588.3|28548.3|80
1589821800000|2020-05-18 17:10:00|28587.9|28547.9|28588.3|28548.3|28588.3|28548.3|28578.3|28538.3|72
1589822100000|2020-05-18 17:15:00|28597.9|28557.9|28593.3|28553.3|28598.3|28558.3|28588.3|28548.3|109
1589822400000|2020-05-18 17:20:00|28597.9|28557.9|28593.3|28553.3|28597.9|28557.9|28588.3|28548.3|100
1589822700000|2020-05-18 17:25:00|28598.3|28558.3|28598.3|28558.3|28598.3|28558.3|28588.3|28548.3|93
1589823000000|2020-05-18 17:30:00|28597.5|28557.5|28587.9|28547.9|28598.3|28558.3|28578.3|28538.3|175
1589823300000|2020-05-18 17:35:00|28588.3|28548.3|28578.3|28538.3|28588.3|28548.3|28578.3|28538.3|151
1589823600000|2020-05-18 17:40:00|28577.9|28537.9|28568.3|28528.3|28577.9|28537.9|28568.3|28528.3|304
1589823900000|2020-05-18 17:45:00|28577.5|28537.5|28568.3|28528.3|28578.3|28538.3|28568.3|28528.3|95
1589824200000|2020-05-18 17:50:00|28577.6|28537.6|28568|28528|28577.6|28537.6|28567.6|28527.6|140
1589824500000|2020-05-18 17:55:00|28568.3|28528.3|28567.6|28527.6|28568.3|28528.3|28557.6|28517.6|173
1589824800000|2020-05-18 18:00:00|28568|28528|28577.6|28537.6|28577.6|28537.6|28567.6|28527.6|185
1589825100000|2020-05-18 18:05:00|28568.4|28528.4|28557.6|28517.6|28577.6|28537.6|28557.6|28517.6|393
1589825400000|2020-05-18 18:10:00|28567.6|28527.6|28537.6|28497.6|28572.6|28532.6|28537.6|28497.6|2140
1589825700000|2020-05-18 18:15:00|28528.4|28488.4|28513|28473|28528.4|28488.4|28478.4|28438.4|1357
1589846400000|2020-05-19 00:00:00|28524.1|28484.1|28518.7|28478.7|28528.7|28488.7|28509.1|28469.1|151
1589846700000|2020-05-19 00:05:00|28514.1|28474.1|28533.7|28493.7|28538.7|28498.7|28514.1|28474.1|84
1589847000000|2020-05-19 00:10:00|28538.2|28498.2|28548.3|28508.3|28548.7|28508.7|28533.7|28493.7|100
1589847300000|2020-05-19 00:15:00|28548.7|28508.7|28593.3|28553.3|28593.3|28553.3|28548.7|28508.7|179
1589847600000|2020-05-19 00:20:00|28588.7|28548.7|28578.3|28538.3|28598.3|28558.3|28568.7|28528.7|83
1589847900000|2020-05-19 00:25:00|28573.7|28533.7|28568.3|28528.3|28578.3|28538.3|28558.7|28518.7|12
1589848200000|2020-05-19 00:30:00|28572.9|28532.9|28572.9|28532.9|28582.9|28542.9|28568.3|28528.3|22
1589848500000|2020-05-19 00:35:00|28573.3|28533.3|28568.7|28528.7|28578.3|28538.3|28568.3|28528.3|37
1589848800000|2020-05-19 00:40:00|28568.3|28528.3|28563.3|28523.3|28568.3|28528.3|28563.3|28523.3|8
1589849100000|2020-05-19 00:45:00|28568.3|28528.3|28568.3|28528.3|28568.3|28528.3|28563.3|28523.3|3
1589849400000|2020-05-19 00:50:00|28567.9|28527.9|28548.7|28508.7|28568.3|28528.3|28548.7|28508.7|15
1589849700000|2020-05-19 00:55:00|28553.3|28513.3|28552.9|28512.9|28553.3|28513.3|28548.3|28508.3|1
1589850000000|2020-05-19 01:00:00|28557.5|28517.5|28557.9|28517.9|28562.9|28522.9|28557.5|28517.5|12
1589850300000|2020-05-19 01:05:00|28553.3|28513.3|28553.4|28513.4|28558.8|28518.8|28548.8|28508.8|29
1589850600000|2020-05-19 01:10:00|28548.8|28508.8|28552.9|28512.9|28557.9|28517.9|28547.9|28507.9|17
1589850900000|2020-05-19 01:15:00|28548.4|28508.4|28553.4|28513.4|28558|28518|28548|28508|10
1589851200000|2020-05-19 01:20:00|28558|28518|28558|28518|28568|28528|28553.4|28513.4|8
1589851500000|2020-05-19 01:25:00|28558.4|28518.4|28558.4|28518.4|28558.4|28518.4|28558.4|28518.4|6
1589851800000|2020-05-19 01:30:00|28558|28518|28558|28518|28567.6|28527.6|28558|28518|14
1589852100000|2020-05-19 01:35:00|28557.6|28517.6|28557.6|28517.6|28557.6|28517.6|28548|28508|13
1589852400000|2020-05-19 01:40:00|28558|28518|28548.4|28508.4|28558|28518|28548.4|28508.4|16
1589852700000|2020-05-19 01:45:00|28557.6|28517.6|28548.4|28508.4|28557.6|28517.6|28548.4|28508.4|4
1589853000000|2020-05-19 01:50:00|28553|28513|28548.4|28508.4|28553|28513|28548.4|28508.4|2
1589853300000|2020-05-19 01:55:00|28553|28513|28537.6|28497.6|28553|28513|28537.6|28497.6|47
1589853600000|2020-05-19 02:00:00|28538|28498|28548|28508|28548.5|28508.5|28538|28498|14
1589853900000|2020-05-19 02:05:00|28553|28513|28548.5|28508.5|28558|28518|28548.5|28508.5|7
1589854200000|2020-05-19 02:10:00|28553|28513|28553.1|28513.1|28553.1|28513.1|28548.5|28508.5|2
1589854500000|2020-05-19 02:15:00|28548.5|28508.5|28553.1|28513.1|28553.1|28513.1|28548.5|28508.5|3
1589854800000|2020-05-19 02:20:00|28548.5|28508.5|28548.5|28508.5|28553.1|28513.1|28548.5|28508.5|5
1589855100000|2020-05-19 02:25:00|28543.1|28503.1|28538.1|28498.1|28543.5|28503.5|28538.1|28498.1|10
1589855400000|2020-05-19 02:30:00|28538.5|28498.5|28538.1|28498.1|28543.1|28503.1|28533.1|28493.1|5
1589855700000|2020-05-19 02:35:00|28538.5|28498.5|28538.5|28498.5|28538.5|28498.5|28533.1|28493.1|13
1589856000000|2020-05-19 02:40:00|28538.1|28498.1|28538.1|28498.1|28538.5|28498.5|28538.1|28498.1|3
1589856300000|2020-05-19 02:45:00|28537.7|28497.7|28528.5|28488.5|28538.1|28498.1|28528.5|28488.5|15
1589856600000|2020-05-19 02:50:00|28528.1|28488.1|28533.1|28493.1|28537.7|28497.7|28528.1|28488.1|11
1589856900000|2020-05-19 02:55:00|28528.5|28488.5|28528.6|28488.6|28537.7|28497.7|28528.5|28488.5|4
1589857200000|2020-05-19 03:00:00|28533.1|28493.1|28528.1|28488.1|28533.1|28493.1|28518.6|28478.6|28
1589857500000|2020-05-19 03:05:00|28527.7|28487.7|28518.6|28478.6|28528.6|28488.6|28518.6|28478.6|10
1589857800000|2020-05-19 03:10:00|28523.2|28483.2|28523.2|28483.2|28528.6|28488.6|28518.6|28478.6|11
1589858100000|2020-05-19 03:15:00|28518.6|28478.6|28518.6|28478.6|28528.2|28488.2|28518.6|28478.6|22
1589858400000|2020-05-19 03:20:00|28523.2|28483.2|28528.2|28488.2|28528.6|28488.6|28523.2|28483.2|4
1589858700000|2020-05-19 03:25:00|28527.8|28487.8|28527.8|28487.8|28528.6|28488.6|28518.6|28478.6|33
1589859000000|2020-05-19 03:30:00|28523.2|28483.2|28523.2|28483.2|28528.2|28488.2|28518.6|28478.6|12
1589859600000|2020-05-19 03:40:00|28518.6|28478.6|28528.2|28488.2|28528.6|28488.6|28518.6|28478.6|17
1589859900000|2020-05-19 03:45:00|28523.2|28483.2|28528.2|28488.2|28528.2|28488.2|28523.2|28483.2|7
1589860200000|2020-05-19 03:50:00|28527.8|28487.8|28518.7|28478.7|28528.6|28488.6|28518.7|28478.7|23
1589860500000|2020-05-19 03:55:00|28523.2|28483.2|28523.2|28483.2|28523.2|28483.2|28518.7|28478.7|7
1589860800000|2020-05-19 04:00:00|28518.7|28478.7|28518.7|28478.7|28518.7|28478.7|28518.7|28478.7|0
1589861100000|2020-05-19 04:05:00|28527.8|28487.8|28518.7|28478.7|28527.8|28487.8|28518.7|28478.7|2
1589861400000|2020-05-19 04:10:00|28523.3|28483.3|28527.8|28487.8|28527.8|28487.8|28518.7|28478.7|2
1589861700000|2020-05-19 04:15:00|28518.7|28478.7|28518.7|28478.7|28523.3|28483.3|28518.3|28478.3|5
1589862000000|2020-05-19 04:20:00|28523.3|28483.3|28523.3|28483.3|28523.3|28483.3|28518.7|28478.7|4
1589862300000|2020-05-19 04:25:00|28518.7|28478.7|28523.3|28483.3|28523.3|28483.3|28518.7|28478.7|2
1589862600000|2020-05-19 04:30:00|28527.9|28487.9|28528.7|28488.7|28528.7|28488.7|28518.7|28478.7|2
1589862900000|2020-05-19 04:35:00|28528.3|28488.3|28523.3|28483.3|28528.7|28488.7|28523.3|28483.3|3
1589863200000|2020-05-19 04:40:00|28527.9|28487.9|28527.9|28487.9|28528.3|28488.3|28523.3|28483.3|0
1589863500000|2020-05-19 04:45:00|28528.3|28488.3|28528.8|28488.8|28528.8|28488.8|28527.9|28487.9|0
1589863800000|2020-05-19 04:50:00|28528.3|28488.3|28528.8|28488.8|28528.8|28488.8|28523.3|28483.3|3
1589864100000|2020-05-19 04:55:00|28528.3|28488.3|28528.3|28488.3|28528.8|28488.8|28523.3|28483.3|2
1589864400000|2020-05-19 05:00:00|28523.3|28483.3|28528.4|28488.4|28528.8|28488.8|28518.8|28478.8|7
1589864700000|2020-05-19 05:05:00|28528.8|28488.8|28528.4|28488.4|28528.8|28488.8|28527.9|28487.9|1
1589865000000|2020-05-19 05:10:00|28523.8|28483.8|28537.9|28497.9|28547.9|28507.9|28523.4|28483.4|209
1589865300000|2020-05-19 05:15:00|28538.4|28498.4|28543.4|28503.4|28543.4|28503.4|28538.4|28498.4|2
1589865600000|2020-05-19 05:20:00|28538.8|28498.8|28533.4|28493.4|28538.8|28498.8|28528.8|28488.8|18
1589865900000|2020-05-19 05:25:00|28538|28498|28538|28498|28538|28498|28533.4|28493.4|3
1589866200000|2020-05-19 05:30:00|||||||||3
1589866500000|2020-05-19 05:35:00|28533.4|28493.4|28528.4|28488.4|28533.4|28493.4|28528.4|28488.4|8
1589866800000|2020-05-19 05:40:00|28528.8|28488.8|28528.9|28488.9|28528.9|28488.9|28528|28488|9
1589867100000|2020-05-19 05:45:00|28528.4|28488.4|28528.9|28488.9|28533.4|28493.4|28528.4|28488.4|8
1589867400000|2020-05-19 05:50:00|28528.4|28488.4|28528.9|28488.9|28533.4|28493.4|28528.4|28488.4|13
1589867700000|2020-05-19 05:55:00|28528.4|28488.4|28528.9|28488.9|28538|28498|28528|28488|30
1589868000000|2020-05-19 06:00:00|28528.5|28488.5|28528.9|28488.9|28538.5|28498.5|28528.5|28488.5|27
1589868300000|2020-05-19 06:05:00|28528.5|28488.5|28528.9|28488.9|28528.9|28488.9|28528.5|28488.5|12
1589868600000|2020-05-19 06:10:00|28533.5|28493.5|28528.5|28488.5|28538.9|28498.9|28528.5|28488.5|20
1589868900000|2020-05-19 06:15:00|28518.9|28478.9|28528.9|28488.9|28528.9|28488.9|28508.9|28468.9|81
1589869200000|2020-05-19 06:20:00|28528.5|28488.5|28528.9|28488.9|28528.9|28488.9|28528.5|28488.5|4
1589869500000|2020-05-19 06:25:00|28528.5|28488.5|28528.9|28488.9|28533.5|28493.5|28528.5|28488.5|10
1589869800000|2020-05-19 06:30:00|28528.5|28488.5|28528.9|28488.9|28528.9|28488.9|28519.4|28479.4|6
1589870100000|2020-05-19 06:35:00|28528.5|28488.5|28528.5|28488.5|28529|28489|28528.5|28488.5|4
1589870400000|2020-05-19 06:40:00|28529|28489|28524|28484|28529|28489|28519|28479|7
1589870700000|2020-05-19 06:45:00|28528.5|28488.5|28519|28479|28529|28489|28519|28479|17
1589871000000|2020-05-19 06:50:00|28519.4|28479.4|28529|28489|28529|28489|28519.4|28479.4|28
1589871300000|2020-05-19 06:55:00|28528.6|28488.6|28528.6|28488.6|28529|28489|28528.6|28488.6|23
1589871600000|2020-05-19 07:00:00|28529|28489|28529|28489|28529|28489|28528.6|28488.6|5
1589871900000|2020-05-19 07:05:00|28524.4|28484.4|28514|28474|28529|28489|28509.4|28469.4|34
1589872200000|2020-05-19 07:10:00|28518.6|28478.6|28518.6|28478.6|28519|28479|28509.5|28469.5|9
1589872500000|2020-05-19 07:15:00|28519|28479|28519|28479|28519|28479|28509.5|28469.5|12
1589872800000|2020-05-19 07:20:00|28514|28474|28519|28479|28523.6|28483.6|28514|28474|10
1589873100000|2020-05-19 07:25:00|28523.6|28483.6|28529|28489|28529|28489|28519|28479|9
1589873400000|2020-05-19 07:30:00|28529.1|28489.1|28529.1|28489.1|28529.1|28489.1|28529.1|28489.1|32
1589873700000|2020-05-19 07:35:00|28519.9|28479.9|28523.6|28483.6|28528.6|28488.6|28519.9|28479.9|18
1589874000000|2020-05-19 07:40:00|28519.1|28479.1|28529.1|28489.1|28529.1|28489.1|28519.1|28479.1|19
1589874300000|2020-05-19 07:45:00|||||||||7
1589874600000|2020-05-19 07:50:00|28538.6|28498.6|28529.1|28489.1|28538.7|28498.7|28529.1|28489.1|21
1589874900000|2020-05-19 07:55:00|28528.7|28488.7|28518.7|28478.7|28529.1|28489.1|28518.7|28478.7|46
1589875200000|2020-05-19 08:00:00|28519.1|28479.1|28528.7|28488.7|28528.7|28488.7|28518.2|28478.2|33
1589875500000|2020-05-19 08:05:00|28528.2|28488.2|28538.7|28498.7|28538.7|28498.7|28519.1|28479.1|31
1589875800000|2020-05-19 08:10:00|28534.1|28494.1|28529.1|28489.1|28538.7|28498.7|28528.7|28488.7|17
1589876100000|2020-05-19 08:15:00|28528.7|28488.7|28528.3|28488.3|28528.7|28488.7|28519.1|28479.1|33
1589876400000|2020-05-19 08:20:00|28523.7|28483.7|28519.1|28479.1|28528.3|28488.3|28518.7|28478.7|9
1589876700000|2020-05-19 08:25:00|28523.7|28483.7|28528.7|28488.7|28528.7|28488.7|28518.7|28478.7|21
1589877000000|2020-05-19 08:30:00|28529.2|28489.2|28518.7|28478.7|28529.2|28489.2|28518.7|28478.7|8
1589877300000|2020-05-19 08:35:00|28518.3|28478.3|28528.3|28488.3|28528.3|28488.3|28518.3|28478.3|25
1589877600000|2020-05-19 08:40:00|28528.7|28488.7|28528.7|28488.7|28538.3|28498.3|28528.7|28488.7|10
1589877900000|2020-05-19 08:45:00|28533.3|28493.3|28538.3|28498.3|28538.3|28498.3|28529.2|28489.2|27
1589878200000|2020-05-19 08:50:00|28533.8|28493.8|28533.8|28493.8|28539.2|28499.2|28529.2|28489.2|29
1589878500000|2020-05-19 08:55:00|28538.3|28498.3|28538.3|28498.3|28538.3|28498.3|28529.2|28489.2|20
1589878800000|2020-05-19 09:00:00|28548.3|28508.3|28539.2|28499.2|28549.2|28509.2|28539.2|28499.2|38
1589879100000|2020-05-19 09:05:00|28543.8|28503.8|28539.2|28499.2|28548.3|28508.3|28538.8|28498.8|24
1589879400000|2020-05-19 09:10:00|28548.3|28508.3|28539.2|28499.2|28548.3|28508.3|28539.2|28499.2|37
1589879700000|2020-05-19 09:15:00|28548.4|28508.4|28548.4|28508.4|28548.4|28508.4|28548.4|28508.4|25
1589880000000|2020-05-19 09:20:00|28548.8|28508.8|28548.8|28508.8|28548.8|28508.8|28548.8|28508.8|13
1589880300000|2020-05-19 09:25:00|28548.4|28508.4|28548.8|28508.8|28549.3|28509.3|28539.3|28499.3|30
1589880600000|2020-05-19 09:30:00|28548.4|28508.4|28549.3|28509.3|28549.3|28509.3|28539.3|28499.3|36
1589880900000|2020-05-19 09:35:00|28543.8|28503.8|28549.3|28509.3|28549.3|28509.3|28539.3|28499.3|62
1589881200000|2020-05-19 09:40:00|28548.8|28508.8|28568.8|28528.8|28569.3|28529.3|28548.4|28508.4|92
1589881500000|2020-05-19 09:45:00|28568.9|28528.9|28569.3|28529.3|28569.3|28529.3|28568.4|28528.4|27
1589881800000|2020-05-19 09:50:00|28559.3|28519.3|28558.9|28518.9|28563.9|28523.9|28558.9|28518.9|19
1589882100000|2020-05-19 09:55:00|28549.3|28509.3|28539.3|28499.3|28549.3|28509.3|28539.3|28499.3|18
1589882400000|2020-05-19 10:00:00|28543.9|28503.9|28553.9|28513.9|28558.4|28518.4|28543.9|28503.9|43
1589882700000|2020-05-19 10:05:00|28549.3|28509.3|28549.3|28509.3|28558.9|28518.9|28549.3|28509.3|11
1589883000000|2020-05-19 10:10:00|28548.9|28508.9|28548.9|28508.9|28548.9|28508.9|28548.9|28508.9|9
1589883300000|2020-05-19 10:15:00|28549.3|28509.3|28549.4|28509.4|28549.4|28509.4|28548.9|28508.9|5
1589883600000|2020-05-19 10:20:00|28558.5|28518.5|28553.9|28513.9|28558.5|28518.5|28549.4|28509.4|18
1589883900000|2020-05-19 10:25:00|28548.5|28508.5|28553.9|28513.9|28558.5|28518.5|28548.5|28508.5|14
1589884200000|2020-05-19 10:30:00|28558.5|28518.5|28549.4|28509.4|28558.5|28518.5|28549.4|28509.4|17
1589884500000|2020-05-19 10:35:00|28558.5|28518.5|28559.4|28519.4|28598.5|28558.5|28558.5|28518.5|221
1589884800000|2020-05-19 10:40:00|28558.5|28518.5|28574|28534|28578.5|28538.5|28549.4|28509.4|78
1589885100000|2020-05-19 10:45:00|28569.4|28529.4|28569.4|28529.4|28579.4|28539.4|28569.4|28529.4|20
1589885400000|2020-05-19 10:50:00|28579.4|28539.4|28569|28529|28579.4|28539.4|28569|28529|25
1589885700000|2020-05-19 10:55:00|28564.4|28524.4|28569.9|28529.9|28579.4|28539.4|28564.4|28524.4|28
1589886000000|2020-05-19 11:00:00|28570.3|28530.3|28564.9|28524.9|28579.4|28539.4|28559.9|28519.9|52
1589886300000|2020-05-19 11:05:00|28560.3|28520.3|28554.9|28514.9|28569.9|28529.9|28550.4|28510.4|19
1589886600000|2020-05-19 11:10:00|28559.4|28519.4|28559.5|28519.5|28559.5|28519.5|28549.5|28509.5|49
1589886900000|2020-05-19 11:15:00|28549.9|28509.9|28549.9|28509.9|28550.4|28510.4|28544.9|28504.9|31
1589887200000|2020-05-19 11:20:00|28544.9|28504.9|28549.9|28509.9|28549.9|28509.9|28544.9|28504.9|14
1589887500000|2020-05-19 11:25:00|28559.5|28519.5|28574.9|28534.9|28579.5|28539.5|28559.5|28519.5|55
1589887800000|2020-05-19 11:30:00|28579.5|28539.5|28579.9|28539.9|28580.4|28540.4|28569.9|28529.9|7
1589888100000|2020-05-19 11:35:00|28579.5|28539.5|28590|28550|28590|28550|28575|28535|21
1589888400000|2020-05-19 11:40:00|28590.4|28550.4|28575|28535|28595|28555|28575|28535|55
1589888700000|2020-05-19 11:45:00|28570.4|28530.4|28585|28545|28585|28545|28570|28530|16
1589889000000|2020-05-19 11:50:00|28580|28540|28589.5|28549.5|28589.5|28549.5|28565|28525|80
1589889300000|2020-05-19 11:55:00|28590|28550|28589.5|28549.5|28590|28550|28589.5|28549.5|16
1589889600000|2020-05-19 12:00:00|28579.5|28539.5|28574.5|28534.5|28579.5|28539.5|28569.5|28529.5|27
1589889900000|2020-05-19 12:05:00|28579.1|28539.1|28584.6|28544.6|28589.6|28549.6|28570|28530|27
1589890200000|2020-05-19 12:10:00|28579.6|28539.6|28589.6|28549.6|28599.6|28559.6|28579.6|28539.6|24
1589890500000|2020-05-19 12:15:00|28584.6|28544.6|28579.6|28539.6|28589.6|28549.6|28570|28530|39
1589890800000|2020-05-19 12:20:00|28575|28535|28570|28530|28580|28540|28570|28530|26
1589891100000|2020-05-19 12:25:00|28570.5|28530.5|28570.1|28530.1|28570.5|28530.5|28560.5|28520.5|9
1589891400000|2020-05-19 12:30:00|28569.6|28529.6|28570.5|28530.5|28570.5|28530.5|28560.5|28520.5|12
1589891700000|2020-05-19 12:35:00|28579.6|28539.6|28590.5|28550.5|28599.6|28559.6|28570.5|28530.5|76
1589892000000|2020-05-19 12:40:00|28595.1|28555.1|28579.6|28539.6|28595.1|28555.1|28550.5|28510.5|237
1589895000000|2020-05-19 13:30:00|28585.6|28545.6|28441.6|28401.6|28585.6|28545.6|28441.1|28401.1|1263
1589895300000|2020-05-19 13:35:00|28447|28407|28466.1|28426.1|28471.6|28431.6|28421.6|28381.6|502
1589895600000|2020-05-19 13:40:00|28461.6|28421.6|28466.6|28426.6|28480.6|28440.6|28451.1|28411.1|328
1589895900000|2020-05-19 13:45:00|28461.6|28421.6|28432|28392|28461.6|28421.6|28421.6|28381.6|449
1589896200000|2020-05-19 13:50:00|28431.6|28391.6|28411.6|28371.6|28432|28392|28382.5|28342.5|658
1589896500000|2020-05-19 13:55:00|28410.7|28370.7|28440.7|28400.7|28441.6|28401.6|28401.6|28361.6|386
1589896800000|2020-05-19 14:00:00|28431.6|28391.6|28420.7|28380.7|28440.7|28400.7|28401.6|28361.6|305
1589897100000|2020-05-19 14:05:00|28421.2|28381.2|28430.7|28390.7|28441.2|28401.2|28420.7|28380.7|377
1589897400000|2020-05-19 14:10:00|28431.6|28391.6|28445.7|28405.7|28469.8|28429.8|28421.2|28381.2|364
1589897700000|2020-05-19 14:15:00|28450.2|28410.2|28450.3|28410.3|28459.8|28419.8|28440.3|28400.3|270
1589898000000|2020-05-19 14:20:00|28450.7|28410.7|28440.3|28400.3|28459.8|28419.8|28430.7|28390.7|164
1589898300000|2020-05-19 14:25:00|28440.7|28400.7|28450.3|28410.3|28459.8|28419.8|28440.3|28400.3|114
1589898600000|2020-05-19 14:30:00|28450.7|28410.7|28440.7|28400.7|28450.7|28410.7|28430.7|28390.7|159
1589898900000|2020-05-19 14:35:00|28440.3|28400.3|28440.3|28400.3|28450.8|28410.8|28430.7|28390.7|223
1589899200000|2020-05-19 14:40:00|28430.8|28390.8|28421.2|28381.2|28435.3|28395.3|28410.8|28370.8|191
1589899500000|2020-05-19 14:45:00|28411.7|28371.7|28480.8|28440.8|28480.8|28440.8|28401.7|28361.7|404
1589899800000|2020-05-19 14:50:00|28481.2|28441.2|28505.8|28465.8|28510.8|28470.8|28470.8|28430.8|389
1589900100000|2020-05-19 14:55:00|28510.3|28470.3|28530.8|28490.8|28530.8|28490.8|28490.8|28450.8|176
1589900400000|2020-05-19 15:00:00|28529.9|28489.9|28520.8|28480.8|28530.8|28490.8|28500.8|28460.8|243
1589900700000|2020-05-19 15:05:00|28525.8|28485.8|28491.7|28451.7|28526.3|28486.3|28490.8|28450.8|164
1589901000000|2020-05-19 15:10:00|28500.8|28460.8|28491.3|28451.3|28501.3|28461.3|28481.3|28441.3|179
1589901300000|2020-05-19 15:15:00|28491.8|28451.8|28481.3|28441.3|28491.8|28451.8|28470.8|28430.8|125
1589901600000|2020-05-19 15:20:00|28480.8|28440.8|28501.8|28461.8|28511.8|28471.8|28471.8|28431.8|205
1589901900000|2020-05-19 15:25:00|28510.8|28470.8|28530.9|28490.9|28550.9|28510.9|28500.8|28460.8|370
1589902200000|2020-05-19 15:30:00|28526.3|28486.3|28531.8|28491.8|28536.3|28496.3|28520.9|28480.9|73
1589902500000|2020-05-19 15:35:00|28540.9|28500.9|28585.9|28545.9|28590.9|28550.9|28531.3|28491.3|142
1589902800000|2020-05-19 15:40:00|28590.4|28550.4|28620.9|28580.9|28630.9|28590.9|28585.4|28545.4|340
1589903100000|2020-05-19 15:45:00|28621.4|28581.4|28601.8|28561.8|28621.8|28581.8|28601.4|28561.4|128
1589903400000|2020-05-19 15:50:00|28601.4|28561.4|28601.4|28561.4|28611.8|28571.8|28591.4|28551.4|199
1589903700000|2020-05-19 15:55:00|28601.8|28561.8|28621.4|28581.4|28630.9|28590.9|28600.9|28560.9|174
1589904000000|2020-05-19 16:00:00|28620.9|28580.9|28591.9|28551.9|28620.9|28580.9|28590.9|28550.9|82
1589904300000|2020-05-19 16:05:00|28596.4|28556.4|28591.4|28551.4|28600.9|28560.9|28580.9|28540.9|78
1589904600000|2020-05-19 16:10:00|28590.9|28550.9|28581.9|28541.9|28601.9|28561.9|28581.9|28541.9|70
1589904900000|2020-05-19 16:15:00|28576.9|28536.9|28591.4|28551.4|28591.9|28551.9|28571.9|28531.9|62
1589905200000|2020-05-19 16:20:00|28591|28551|28596.4|28556.4|28601.9|28561.9|28581.9|28541.9|113
1589905500000|2020-05-19 16:25:00|28591.9|28551.9|28591.4|28551.4|28601.9|28561.9|28581.9|28541.9|158
1589905800000|2020-05-19 16:30:00|28591|28551|28552.4|28512.4|28591.4|28551.4|28551.9|28511.9|211
1589906100000|2020-05-19 16:35:00|28552.9|28512.9|28542.9|28502.9|28561.9|28521.9|28542.9|28502.9|373
1589906400000|2020-05-19 16:40:00|28541.9|28501.9|28522.9|28482.9|28542.9|28502.9|28512.9|28472.9|435
1589906700000|2020-05-19 16:45:00|28522.4|28482.4|28497.9|28457.9|28522.4|28482.4|28492.4|28452.4|309
1589907000000|2020-05-19 16:50:00|28512|28472|28522.4|28482.4|28532.9|28492.9|28512|28472|253
1589907300000|2020-05-19 16:55:00|28512.9|28472.9|28512.4|28472.4|28532|28492|28502.9|28462.9|169
1589907600000|2020-05-19 17:00:00|28512.9|28472.9|28512.5|28472.5|28522.9|28482.9|28502.9|28462.9|112
1589907900000|2020-05-19 17:05:00|28502.9|28462.9|28507.9|28467.9|28517.9|28477.9|28502.9|28462.9|145
1589908200000|2020-05-19 17:10:00|28503.4|28463.4|28532.9|28492.9|28542.9|28502.9|28503.4|28463.4|165
1589908500000|2020-05-19 17:15:00|28532.5|28492.5|28512|28472|28576.5|28536.5|28502|28462|364
1589908800000|2020-05-19 17:20:00|28521.5|28481.5|28507|28467|28522|28482|28507|28467|79
1589909100000|2020-05-19 17:25:00|28512|28472|28517|28477|28527|28487|28502.5|28462.5|195
1589909400000|2020-05-19 17:30:00|28512.5|28472.5|28512|28472|28522|28482|28502.5|28462.5|119
1589909700000|2020-05-19 17:35:00|28521.6|28481.6|28522.1|28482.1|28541.6|28501.6|28512|28472|120
1589910000000|2020-05-19 17:40:00|28532.1|28492.1|28532.1|28492.1|28542.1|28502.1|28531.6|28491.6|105
1589910300000|2020-05-19 17:45:00|28541.6|28501.6|28532.1|28492.1|28542.1|28502.1|28532.1|28492.1|128
1589910600000|2020-05-19 17:50:00|28536.6|28496.6|28532.1|28492.1|28552.1|28512.1|28523|28483|184
1589910900000|2020-05-19 17:55:00|28532.6|28492.6|28532.1|28492.1|28542.1|28502.1|28522.1|28482.1|124
1589911200000|2020-05-19 18:00:00|28536.6|28496.6|28522.1|28482.1|28551.2|28511.2|28512.6|28472.6|320
1589911500000|2020-05-19 18:05:00|28522.6|28482.6|28522.1|28482.1|28532.1|28492.1|28512.1|28472.1|330
1589911800000|2020-05-19 18:10:00|28526.6|28486.6|28483.1|28443.1|28562.1|28522.1|28483.1|28443.1|1864
1589912100000|2020-05-19 18:15:00|28487.6|28447.6|28482.1|28442.1|28522.1|28482.1|28482.1|28442.1|922
1589932800000|2020-05-20 00:00:00|28522.8|28482.8|28493.3|28453.3|28533.3|28493.3|28493.3|28453.3|271
1589933100000|2020-05-20 00:05:00|28484.3|28444.3|28503.3|28463.3|28512.9|28472.9|28484.3|28444.3|152
1589933400000|2020-05-20 00:10:00|28502.9|28462.9|28507.9|28467.9|28512.9|28472.9|28502.9|28462.9|7
1589933700000|2020-05-20 00:15:00|28502.9|28462.9|28503.4|28463.4|28503.4|28463.4|28493.9|28453.9|40
1589934000000|2020-05-20 00:20:00|28508.4|28468.4|28503.4|28463.4|28508.4|28468.4|28497.9|28457.9|13
1589934300000|2020-05-20 00:25:00|28502.9|28462.9|28502.9|28462.9|28503.4|28463.4|28498.4|28458.4|2
1589934600000|2020-05-20 00:30:00|28503.4|28463.4|28503.4|28463.4|28503.9|28463.9|28502.9|28462.9|4
1589934900000|2020-05-20 00:35:00|28502.9|28462.9|28498.4|28458.4|28503.4|28463.4|28498.4|28458.4|14
1589935200000|2020-05-20 00:40:00|28502.9|28462.9|28498.4|28458.4|28503.4|28463.4|28498.4|28458.4|2
1589935500000|2020-05-20 00:45:00|28498.9|28458.9|28498.4|28458.4|28498.9|28458.9|28498.4|28458.4|6
1589935800000|2020-05-20 00:50:00|28502.9|28462.9|28512.9|28472.9|28512.9|28472.9|28498.9|28458.9|50
1589936100000|2020-05-20 00:55:00|28512.4|28472.4|28503.5|28463.5|28513|28473|28502.9|28462.9|14
1589936400000|2020-05-20 01:00:00|28494.5|28454.5|28503.5|28463.5|28504|28464|28494.5|28454.5|16
1589936700000|2020-05-20 01:05:00|28503|28463|28498.5|28458.5|28503.5|28463.5|28498.5|28458.5|10
1589937000000|2020-05-20 01:10:00|28503|28463|28493.5|28453.5|28503|28463|28493.5|28453.5|32
1589937300000|2020-05-20 01:15:00|28494|28454|28503.5|28463.5|28503.5|28463.5|28494|28454|10
1589937600000|2020-05-20 01:20:00|28513|28473|28513.5|28473.5|28514|28474|28513|28473|14
1589937900000|2020-05-20 01:25:00|28504|28464|28513|28473|28513.5|28473.5|28504|28464|8
1589938200000|2020-05-20 01:30:00|28513.5|28473.5|28503.5|28463.5|28513.5|28473.5|28503.5|28463.5|4
1589938500000|2020-05-20 01:35:00|||||||||4
1589938800000|2020-05-20 01:40:00|28504|28464|28513|28473|28513|28473|28503.5|28463.5|13
1589939100000|2020-05-20 01:45:00|28513.1|28473.1|28508.1|28468.1|28513.1|28473.1|28504.1|28464.1|8
1589939400000|2020-05-20 01:50:00|28513.1|28473.1|28513.1|28473.1|28513.1|28473.1|28513.1|28473.1|0
1589939700000|2020-05-20 01:55:00|28513.6|28473.6|28513.6|28473.6|28513.6|28473.6|28513.6|28473.6|12
1589940000000|2020-05-20 02:00:00|28513.1|28473.1|28513.1|28473.1|28513.1|28473.1|28513.1|28473.1|0
1589940300000|2020-05-20 02:05:00|28514.1|28474.1|28518.6|28478.6|28518.6|28478.6|28514.1|28474.1|3
1589940600000|2020-05-20 02:10:00|28523.1|28483.1|28544.1|28504.1|28554.1|28514.1|28518.6|28478.6|166
1589940900000|2020-05-20 02:15:00|28543.6|28503.6|28543.6|28503.6|28544.1|28504.1|28543.6|28503.6|3
1589941200000|2020-05-20 02:20:00|||||||||1
1589941500000|2020-05-20 02:25:00|28544.1|28504.1|28563.6|28523.6|28583.6|28543.6|28544.1|28504.1|143
1589941800000|2020-05-20 02:30:00|28563.7|28523.7|28563.2|28523.2|28563.7|28523.7|28558.7|28518.7|25
1589942100000|2020-05-20 02:35:00|||||||||12
1589942400000|2020-05-20 02:40:00|28562.7|28522.7|28553.7|28513.7|28563.2|28523.2|28553.7|28513.7|15
1589942700000|2020-05-20 02:45:00|28553.2|28513.2|28553.7|28513.7|28553.7|28513.7|28553.2|28513.2|0
1589943000000|2020-05-20 02:50:00|28553.2|28513.2|28553.2|28513.2|28558.2|28518.2|28553.2|28513.2|8
1589943300000|2020-05-20 02:55:00|28548.7|28508.7|28553.2|28513.2|28553.2|28513.2|28548.7|28508.7|17
1589943600000|2020-05-20 03:00:00|28552.7|28512.7|28553.7|28513.7|28563.2|28523.2|28552.7|28512.7|28
1589943900000|2020-05-20 03:05:00|28558.2|28518.2|28563.2|28523.2|28563.2|28523.2|28553.7|28513.7|1
1589944200000|2020-05-20 03:10:00|28563.7|28523.7|28558.7|28518.7|28563.7|28523.7|28554.2|28514.2|16
1589944500000|2020-05-20 03:15:00|28554.2|28514.2|28558.7|28518.7|28563.7|28523.7|28554.2|28514.2|4
1589944800000|2020-05-20 03:20:00|28554.3|28514.3|28558.8|28518.8|28563.3|28523.3|28554.3|28514.3|6
1589945100000|2020-05-20 03:25:00|28563.3|28523.3|28558.8|28518.8|28563.3|28523.3|28553.8|28513.8|6
1589945400000|2020-05-20 03:30:00|28553.8|28513.8|28558.8|28518.8|28563.3|28523.3|28553.8|28513.8|1
1589945700000|2020-05-20 03:35:00|28563.8|28523.8|28563.8|28523.8|28563.8|28523.8|28563.8|28523.8|0
1589946000000|2020-05-20 03:40:00|28558.8|28518.8|28558.8|28518.8|28558.8|28518.8|28554.3|28514.3|1
1589946600000|2020-05-20 03:50:00|28554.3|28514.3|28554.3|28514.3|28554.3|28514.3|28554.3|28514.3|1
1589946900000|2020-05-20 03:55:00|||||||||2
1589947200000|2020-05-20 04:00:00|28554.4|28514.4|28554.4|28514.4|28554.4|28514.4|28554.4|28514.4|2
1589947800000|2020-05-20 04:10:00|28563.3|28523.3|28558.9|28518.9|28563.9|28523.9|28558.9|28518.9|7
1589948700000|2020-05-20 04:25:00|28554.4|28514.4|28563.4|28523.4|28563.4|28523.4|28553.9|28513.9|1
1589949000000|2020-05-20 04:30:00|28558.9|28518.9|28538.9|28498.9|28558.9|28518.9|28534.4|28494.4|12
1589949300000|2020-05-20 04:35:00|||||||||1
1589949600000|2020-05-20 04:40:00|28543.4|28503.4|28538.9|28498.9|28543.4|28503.4|28538.9|28498.9|0
1589950200000|2020-05-20 04:50:00|28534.5|28494.5|28533.4|28493.4|28534.5|28494.5|28533.4|28493.4|12
1589950500000|2020-05-20 04:55:00|28524.5|28484.5|28533.4|28493.4|28533.4|28493.4|28524.5|28484.5|11
1589950800000|2020-05-20 05:00:00|28533.5|28493.5|28534|28494|28543.5|28503.5|28533.5|28493.5|8
1589951100000|2020-05-20 05:05:00|28538.5|28498.5|28533.5|28493.5|28538.5|28498.5|28533.5|28493.5|2
1589951400000|2020-05-20 05:10:00|28534|28494|28533.5|28493.5|28534|28494|28533.5|28493.5|3
1589951700000|2020-05-20 05:15:00|28529|28489|28539|28499|28543.5|28503.5|28529|28489|4
1589952000000|2020-05-20 05:20:00|28543.5|28503.5|28543.5|28503.5|28543.5|28503.5|28543.5|28503.5|1
1589952300000|2020-05-20 05:25:00|28539|28499|28539|28499|28539|28499|28539|28499|1
1589952600000|2020-05-20 05:30:00|28534|28494|28534|28494|28534.5|28494.5|28534|28494|3
1589952900000|2020-05-20 05:35:00|28543.5|28503.5|28543.5|28503.5|28544|28504|28543.5|28503.5|8
1589953200000|2020-05-20 05:40:00|28544|28504|28549.1|28509.1|28549.1|28509.1|28544|28504|3
1589953500000|2020-05-20 05:45:00|28553.5|28513.5|28534.1|28494.1|28554.6|28514.6|28534.1|28494.1|27
1589953800000|2020-05-20 05:50:00|28534.6|28494.6|28534.1|28494.1|28534.6|28494.6|28534.1|28494.1|1
1589954100000|2020-05-20 05:55:00|28533.6|28493.6|28539.1|28499.1|28539.1|28499.1|28533.6|28493.6|8
1589954400000|2020-05-20 06:00:00|28534.1|28494.1|28534.6|28494.6|28544.6|28504.6|28534.1|28494.1|17
1589954700000|2020-05-20 06:05:00|28539.1|28499.1|28534.6|28494.6|28543.6|28503.6|28534.6|28494.6|7
1589955000000|2020-05-20 06:10:00|28543.6|28503.6|28539.1|28499.1|28543.6|28503.6|28534.6|28494.6|3
1589955300000|2020-05-20 06:15:00|28534.6|28494.6|28544.6|28504.6|28544.6|28504.6|28534.6|28494.6|6
1589955600000|2020-05-20 06:20:00|28539.6|28499.6|28544.7|28504.7|28554.7|28514.7|28539.1|28499.1|77
1589955900000|2020-05-20 06:25:00|28549.1|28509.1|28554.7|28514.7|28554.7|28514.7|28544.7|28504.7|12
1589956200000|2020-05-20 06:30:00|28554.2|28514.2|28554.2|28514.2|28554.7|28514.7|28553.6|28513.6|16
1589956500000|2020-05-20 06:35:00|28554.7|28514.7|28553.7|28513.7|28554.7|28514.7|28553.6|28513.6|17
1589956800000|2020-05-20 06:40:00|28549.2|28509.2|28554.7|28514.7|28554.7|28514.7|28544.7|28504.7|46
1589957100000|2020-05-20 06:45:00|28543.7|28503.7|28549.2|28509.2|28554.2|28514.2|28539.2|28499.2|12
1589957400000|2020-05-20 06:50:00|28549.7|28509.7|28554.7|28514.7|28554.7|28514.7|28549.7|28509.7|3
1589957700000|2020-05-20 06:55:00|28563.7|28523.7|28554.7|28514.7|28563.7|28523.7|28554.7|28514.7|14
1589958000000|2020-05-20 07:00:00|28559.2|28519.2|28554.2|28514.2|28564.7|28524.7|28549.7|28509.7|40
1589958300000|2020-05-20 07:05:00|28549.2|28509.2|28554.8|28514.8|28554.8|28514.8|28544.7|28504.7|28
1589958600000|2020-05-20 07:10:00|28545.8|28505.8|28549.2|28509.2|28554.8|28514.8|28544.8|28504.8|15
1589958900000|2020-05-20 07:15:00|28544.8|28504.8|28554.8|28514.8|28554.8|28514.8|28544.8|28504.8|11
1589959200000|2020-05-20 07:20:00|28545.3|28505.3|28549.3|28509.3|28554.3|28514.3|28544.8|28504.8|5
1589959500000|2020-05-20 07:25:00|28554.3|28514.3|28554.8|28514.8|28554.8|28514.8|28549.8|28509.8|14
1589959800000|2020-05-20 07:30:00|28549.8|28509.8|28554.8|28514.8|28554.8|28514.8|28549.3|28509.3|4
1589960100000|2020-05-20 07:35:00|28554.3|28514.3|28554.8|28514.8|28554.8|28514.8|28544.8|28504.8|41
1589960400000|2020-05-20 07:40:00|28544.8|28504.8|28554.8|28514.8|28554.8|28514.8|28544.3|28504.3|20
1589960700000|2020-05-20 07:45:00|28564.8|28524.8|28574.8|28534.8|28584.3|28544.3|28564.8|28524.8|61
1589961000000|2020-05-20 07:50:00|28574.3|28534.3|28574.9|28534.9|28583.8|28543.8|28574.3|28534.3|26
1589961300000|2020-05-20 07:55:00|28574.3|28534.3|28574.9|28534.9|28583.3|28543.3|28574.3|28534.3|53
1589961600000|2020-05-20 08:00:00|28574.3|28534.3|28574.9|28534.9|28583.8|28543.8|28574.3|28534.3|30
1589961900000|2020-05-20 08:05:00|28574.4|28534.4|28593.8|28553.8|28593.8|28553.8|28574.4|28534.4|96
1589962200000|2020-05-20 08:10:00|28594.4|28554.4|28613.8|28573.8|28613.8|28573.8|28594.4|28554.4|46
1589962500000|2020-05-20 08:15:00|28609.4|28569.4|28623.9|28583.9|28633.9|28593.9|28609.4|28569.4|136
1589962800000|2020-05-20 08:20:00|28624.4|28584.4|28633.9|28593.9|28633.9|28593.9|28623.9|28583.9|69
1589963100000|2020-05-20 08:25:00|28653.3|28613.3|28644.4|28604.4|28653.9|28613.9|28644.4|28604.4|69
1589963400000|2020-05-20 08:30:00|28644.9|28604.9|28633.9|28593.9|28644.9|28604.9|28614.4|28574.4|53
1589963700000|2020-05-20 08:35:00|28643.4|28603.4|28634.4|28594.4|28643.4|28603.4|28634.4|28594.4|16
1589964000000|2020-05-20 08:40:00|28629.4|28589.4|28624.4|28584.4|28629.4|28589.4|28619.4|28579.4|14
1589964300000|2020-05-20 08:45:00|28625|28585|28624.4|28584.4|28628.9|28588.9|28624.4|28584.4|8
1589964600000|2020-05-20 08:50:00|28614.4|28574.4|28615|28575|28624.5|28584.5|28614.4|28574.4|27
1589964900000|2020-05-20 08:55:00|28619.5|28579.5|28614.5|28574.5|28624.5|28584.5|28614.5|28574.5|17
1589965200000|2020-05-20 09:00:00|28605.5|28565.5|28624.5|28584.5|28624.5|28584.5|28605|28565|37
1589965500000|2020-05-20 09:05:00|28615|28575|28615|28575|28615|28575|28615|28575|11
1589965800000|2020-05-20 09:10:00|28605|28565|28605|28565|28614|28574|28605|28565|64
1589966100000|2020-05-20 09:15:00|28614|28574|28614.5|28574.5|28615|28575|28609.5|28569.5|21
1589966400000|2020-05-20 09:20:00|28615|28575|28610|28570|28615|28575|28605|28565|133
1589966700000|2020-05-20 09:25:00|28605.6|28565.6|28605.1|28565.1|28605.6|28565.6|28605|28565|6
1589967000000|2020-05-20 09:30:00|28615.1|28575.1|28610.1|28570.1|28615.1|28575.1|28610.1|28570.1|11
1589967300000|2020-05-20 09:35:00|28614.5|28574.5|28625.1|28585.1|28625.1|28585.1|28610.1|28570.1|34
1589967600000|2020-05-20 09:40:00|28624.6|28584.6|28629.6|28589.6|28635.1|28595.1|28624.6|28584.6|37
1589967900000|2020-05-20 09:45:00|28625.1|28585.1|28655.1|28615.1|28659.6|28619.6|28625.1|28585.1|58
1589968200000|2020-05-20 09:50:00|28654.6|28614.6|28659.6|28619.6|28664.1|28624.1|28654|28614|21
1589968500000|2020-05-20 09:55:00|28655.1|28615.1|28655.1|28615.1|28664.1|28624.1|28655.1|28615.1|18
1589968800000|2020-05-20 10:00:00|28659.6|28619.6|28645.1|28605.1|28659.6|28619.6|28634.6|28594.6|54
1589969100000|2020-05-20 10:05:00|28644.6|28604.6|28654.6|28614.6|28654.6|28614.6|28644.1|28604.1|40
1589969400000|2020-05-20 10:10:00|28654.1|28614.1|28654.6|28614.6|28654.6|28614.6|28645.1|28605.1|39
1589969700000|2020-05-20 10:15:00|28654.1|28614.1|28645.2|28605.2|28654.1|28614.1|28644.6|28604.6|11
1589970000000|2020-05-20 10:20:00|28654.6|28614.6|28664.6|28624.6|28665.2|28625.2|28654.6|28614.6|48
1589970300000|2020-05-20 10:25:00|28673.6|28633.6|28669.7|28629.7|28685.2|28645.2|28665.2|28625.2|114
1589970600000|2020-05-20 10:30:00|28674.1|28634.1|28674.7|28634.7|28674.7|28634.7|28665.2|28625.2|22
1589970900000|2020-05-20 10:35:00|28670.2|28630.2|28674.7|28634.7|28674.7|28634.7|28670.2|28630.2|23
1589971200000|2020-05-20 10:40:00|28670.2|28630.2|28659.7|28619.7|28674.7|28634.7|28655.2|28615.2|19
1589971500000|2020-05-20 10:45:00|28655.2|28615.2|28680.2|28640.2|28685.2|28645.2|28654.7|28614.7|118
1589971800000|2020-05-20 10:50:00|28684.7|28644.7|28669.7|28629.7|28685.2|28645.2|28665.2|28625.2|49
1589972100000|2020-05-20 10:55:00|28674.2|28634.2|28679.7|28639.7|28684.2|28644.2|28674.2|28634.2|16
1589972400000|2020-05-20 11:00:00|28675.3|28635.3|28680.3|28640.3|28684.7|28644.7|28675.3|28635.3|25
1589972700000|2020-05-20 11:05:00|28684.7|28644.7|28684.7|28644.7|28685.3|28645.3|28675.3|28635.3|14
1589973000000|2020-05-20 11:10:00|28685.3|28645.3|28715.3|28675.3|28715.3|28675.3|28684.7|28644.7|113
1589973300000|2020-05-20 11:15:00|28705.8|28665.8|28700.3|28660.3|28705.8|28665.8|28684.8|28644.8|77
1589973600000|2020-05-20 11:20:00|28705.3|28665.3|28705.3|28665.3|28714.8|28674.8|28695.8|28655.8|31
1589973900000|2020-05-20 11:25:00|28709.8|28669.8|28714.8|28674.8|28715.3|28675.3|28704.8|28664.8|132
1589974200000|2020-05-20 11:30:00|28714.2|28674.2|28734.3|28694.3|28734.3|28694.3|28709.8|28669.8|111
1589974500000|2020-05-20 11:35:00|28734.8|28694.8|28764.3|28724.3|28764.3|28724.3|28725.3|28685.3|117
1589974800000|2020-05-20 11:40:00|28774.3|28734.3|28764.3|28724.3|28774.3|28734.3|28759.3|28719.3|33
1589975100000|2020-05-20 11:45:00|28755.3|28715.3|28734.8|28694.8|28764.3|28724.3|28734.3|28694.3|54
1589975400000|2020-05-20 11:50:00|28734.3|28694.3|28769.8|28729.8|28774.3|28734.3|28729.8|28689.8|132
1589975700000|2020-05-20 11:55:00|28774.3|28734.3|28765.4|28725.4|28775.4|28735.4|28760.4|28720.4|45
1589976000000|2020-05-20 12:00:00|28764.8|28724.8|28784.3|28744.3|28784.3|28744.3|28745.4|28705.4|76
1589976300000|2020-05-20 12:05:00|28784.9|28744.9|28745.4|28705.4|28785.4|28745.4|28745.4|28705.4|45
1589976600000|2020-05-20 12:10:00|28749.9|28709.9|28754.9|28714.9|28764.9|28724.9|28740.4|28700.4|62
1589976900000|2020-05-20 12:15:00|28755.4|28715.4|28724.9|28684.9|28755.4|28715.4|28724.9|28684.9|26
1589977200000|2020-05-20 12:20:00|28720.4|28680.4|28705.4|28665.4|28735.4|28695.4|28705.4|28665.4|105
1589977500000|2020-05-20 12:25:00|28696.5|28656.5|28690.4|28650.4|28700.4|28660.4|28685.4|28645.4|64
1589977800000|2020-05-20 12:30:00|28694.9|28654.9|28695.5|28655.5|28704.9|28664.9|28685.4|28645.4|21
1589978100000|2020-05-20 12:35:00|28694.9|28654.9|28665.5|28625.5|28695.5|28655.5|28665.5|28625.5|73
1589978400000|2020-05-20 12:40:00|28669.9|28629.9|28656.6|28616.6|28684.9|28644.9|28655.5|28615.5|110
1589981400000|2020-05-20 13:30:00|28685.6|28645.6|28684.5|28644.5|28696.1|28656.1|28645.6|28605.6|874
1589981700000|2020-05-20 13:35:00|28694.5|28654.5|28684.5|28644.5|28704.5|28664.5|28664.5|28624.5|462
1589982000000|2020-05-20 13:40:00|28684|28644|28635.1|28595.1|28684|28644|28614.5|28574.5|444
1589982300000|2020-05-20 13:45:00|28644.5|28604.5|28625.1|28585.1|28654.5|28614.5|28615.6|28575.6|276
1589982600000|2020-05-20 13:50:00|28624.5|28584.5|28635.6|28595.6|28664.5|28624.5|28605.6|28565.6|362
1589982900000|2020-05-20 13:55:00|28635.1|28595.1|28644.6|28604.6|28644.6|28604.6|28624.5|28584.5|193
1589983200000|2020-05-20 14:00:00|28644|28604|28624.6|28584.6|28644.6|28604.6|28624.6|28584.6|183
1589983500000|2020-05-20 14:05:00|28625.7|28585.7|28605.7|28565.7|28644.6|28604.6|28605.7|28565.7|225
1589983800000|2020-05-20 14:10:00|28614.6|28574.6|28585.7|28545.7|28625.7|28585.7|28585.7|28545.7|391
1589984100000|2020-05-20 14:15:00|28585.1|28545.1|28635.1|28595.1|28644.6|28604.6|28585.1|28545.1|550
1589984400000|2020-05-20 14:20:00|28634.6|28594.6|28645.7|28605.7|28664.6|28624.6|28634.6|28594.6|490
1589984700000|2020-05-20 14:25:00|28650.1|28610.1|28664.1|28624.1|28664.6|28624.6|28644.6|28604.6|212
1589985000000|2020-05-20 14:30:00|28663.5|28623.5|28604.6|28564.6|28664.1|28624.1|28604.6|28564.6|270
1589985300000|2020-05-20 14:35:00|28609.1|28569.1|28590.7|28550.7|28614.1|28574.1|28575.7|28535.7|354
1589985600000|2020-05-20 14:40:00|28595.2|28555.2|28635.2|28595.2|28635.2|28595.2|28585.7|28545.7|334
1589985900000|2020-05-20 14:45:00|28634.6|28594.6|28615.2|28575.2|28635.7|28595.7|28604.7|28564.7|204
1589986200000|2020-05-20 14:50:00|28615.7|28575.7|28635.2|28595.2|28635.8|28595.8|28605.7|28565.7|206
1589986500000|2020-05-20 14:55:00|28635.8|28595.8|28635.8|28595.8|28635.8|28595.8|28625.2|28585.2|80
1589986800000|2020-05-20 15:00:00|28635.2|28595.2|28650.2|28610.2|28665.2|28625.2|28635.2|28595.2|194
1589987100000|2020-05-20 15:05:00|28654.7|28614.7|28665.8|28625.8|28675.2|28635.2|28645.8|28605.8|240
1589987400000|2020-05-20 15:10:00|28665.2|28625.2|28685.3|28645.3|28694.7|28654.7|28655.2|28615.2|188
1589987700000|2020-05-20 15:15:00|28680.8|28640.8|28645.3|28605.3|28685.3|28645.3|28644.7|28604.7|154
1589988000000|2020-05-20 15:20:00|28640.8|28600.8|28654.7|28614.7|28655.8|28615.8|28634.7|28594.7|176
1589988300000|2020-05-20 15:25:00|28655.3|28615.3|28674.7|28634.7|28675.3|28635.3|28644.7|28604.7|232
1589988600000|2020-05-20 15:30:00|28675.3|28635.3|28655.3|28615.3|28675.3|28635.3|28640.8|28600.8|278
1589988900000|2020-05-20 15:35:00|28654.7|28614.7|28634.8|28594.8|28664.8|28624.8|28630.3|28590.3|135
1589989200000|2020-05-20 15:40:00|28625.9|28585.9|28645.3|28605.3|28645.9|28605.9|28620.3|28580.3|212
1589989500000|2020-05-20 15:45:00|28635.9|28595.9|28645.3|28605.3|28645.3|28605.3|28630.9|28590.9|106
1589989800000|2020-05-20 15:50:00|28645.9|28605.9|28664.8|28624.8|28664.8|28624.8|28644.8|28604.8|136
1589990100000|2020-05-20 15:55:00|28660.3|28620.3|28675.3|28635.3|28675.3|28635.3|28655.9|28615.9|155
1589990400000|2020-05-20 16:00:00|28674.8|28634.8|28649.8|28609.8|28684.8|28644.8|28644.8|28604.8|383
1589990700000|2020-05-20 16:05:00|28644.8|28604.8|28659.8|28619.8|28674.8|28634.8|28644.8|28604.8|187
1589991000000|2020-05-20 16:10:00|28654.8|28614.8|28654.8|28614.8|28664.8|28624.8|28644.3|28604.3|143
1589991300000|2020-05-20 16:15:00|28659.8|28619.8|28694.3|28654.3|28704.8|28664.8|28659.8|28619.8|323
1589991600000|2020-05-20 16:20:00|28684.8|28644.8|28654.9|28614.9|28684.8|28644.8|28644.9|28604.9|123
1589991900000|2020-05-20 16:25:00|28654.3|28614.3|28644.3|28604.3|28664.9|28624.9|28644.3|28604.3|88
1589992200000|2020-05-20 16:30:00|28644.9|28604.9|28653.8|28613.8|28664.3|28624.3|28643.8|28603.8|277
1589992500000|2020-05-20 16:35:00|28654.3|28614.3|28643.8|28603.8|28654.3|28614.3|28643.8|28603.8|230
1589992800000|2020-05-20 16:40:00|28644.3|28604.3|28644.3|28604.3|28659.3|28619.3|28639.3|28599.3|85
1589993100000|2020-05-20 16:45:00|28643.8|28603.8|28634.3|28594.3|28643.8|28603.8|28613.8|28573.8|238
1589993400000|2020-05-20 16:50:00|28643.8|28603.8|28634.4|28594.4|28644.4|28604.4|28634.3|28594.3|129
1589993700000|2020-05-20 16:55:00|28634.9|28594.9|28643.8|28603.8|28649.4|28609.4|28634.4|28594.4|168
1589994000000|2020-05-20 17:00:00|28649.4|28609.4|28614.4|28574.4|28649.4|28609.4|28613.8|28573.8|94
1589994300000|2020-05-20 17:05:00|28614.9|28574.9|28624.4|28584.4|28633.8|28593.8|28614.9|28574.9|80
1589994600000|2020-05-20 17:10:00|28633.8|28593.8|28643.8|28603.8|28645|28605|28633.8|28593.8|152
1589994900000|2020-05-20 17:15:00|28635|28595|28623.9|28583.9|28643.8|28603.8|28623.9|28583.9|135
1589995200000|2020-05-20 17:20:00|28629.4|28589.4|28584.4|28544.4|28629.4|28589.4|28583.9|28543.9|257
1589995500000|2020-05-20 17:25:00|28585|28545|28603.9|28563.9|28605|28565|28585|28545|166
1589995800000|2020-05-20 17:30:00|28604.4|28564.4|28599.4|28559.4|28604.4|28564.4|28585|28545|178
1589996100000|2020-05-20 17:35:00|28595|28555|28603.9|28563.9|28604.4|28564.4|28593.9|28553.9|88
1589996400000|2020-05-20 17:40:00|28599.5|28559.5|28599.5|28559.5|28603.9|28563.9|28595|28555|83
1589996700000|2020-05-20 17:45:00|28603.9|28563.9|28595|28555|28603.9|28563.9|28593.9|28553.9|115
1589997000000|2020-05-20 17:50:00|28599.5|28559.5|28593.9|28553.9|28603.9|28563.9|28585|28545|154
1589997300000|2020-05-20 17:55:00|28594.5|28554.5|28593.9|28553.9|28595|28555|28589.5|28549.5|154
1589997600000|2020-05-20 18:00:00|28594.5|28554.5|28595.1|28555.1|28605.1|28565.1|28585.1|28545.1|194
1589997900000|2020-05-20 18:05:00|28594.5|28554.5|28605.1|28565.1|28614.5|28574.5|28585.1|28545.1|691
1589998200000|2020-05-20 18:10:00|28604|28564|28575.1|28535.1|28605.6|28565.6|28575.1|28535.1|1772
1589998500000|2020-05-20 18:15:00|28579.5|28539.5|28584|28544|28595.1|28555.1|28574.5|28534.5|888
1590019200000|2020-05-21 00:00:00|28585.8|28545.8|28605.8|28565.8|28605.8|28565.8|28580.2|28540.2|127
1590019500000|2020-05-21 00:05:00|28610.2|28570.2|28605.8|28565.8|28615.8|28575.8|28605.8|28565.8|77
1590019800000|2020-05-21 00:10:00|28600.2|28560.2|28605.2|28565.2|28605.2|28565.2|28595.8|28555.8|19
1590020100000|2020-05-21 00:15:00|28605.8|28565.8|28605.2|28565.2|28610.2|28570.2|28605.2|28565.2|3
1590020400000|2020-05-21 00:20:00|28605.3|28565.3|28605.3|28565.3|28605.3|28565.3|28605.3|28565.3|1
1590021000000|2020-05-21 00:30:00|28605.9|28565.9|28605.3|28565.3|28605.9|28565.9|28605.3|28565.3|3
1590021300000|2020-05-21 00:35:00|28605.9|28565.9|28605.3|28565.3|28605.9|28565.9|28605.3|28565.3|2
1590021600000|2020-05-21 00:40:00|28595.9|28555.9|28600.3|28560.3|28604.7|28564.7|28595.9|28555.9|15
1590021900000|2020-05-21 00:45:00|||||||||1
1590022200000|2020-05-21 00:50:00|28595.9|28555.9|28600.3|28560.3|28600.3|28560.3|28595.9|28555.9|1
1590022500000|2020-05-21 00:55:00|28604.7|28564.7|28600.3|28560.3|28604.7|28564.7|28600.3|28560.3|1
1590022800000|2020-05-21 01:00:00|28595.9|28555.9|28600.3|28560.3|28604.8|28564.8|28595.9|28555.9|5
1590023100000|2020-05-21 01:05:00|28604.8|28564.8|28625.3|28585.3|28625.3|28585.3|28604.8|28564.8|33
1590023400000|2020-05-21 01:10:00|28624.8|28584.8|28620.4|28580.4|28625.3|28585.3|28620.3|28580.3|38
1590023700000|2020-05-21 01:15:00|28624.8|28584.8|28620.4|28580.4|28625.4|28585.4|28615.9|28575.9|2
1590024000000|2020-05-21 01:20:00|28624.8|28584.8|28624.8|28584.8|28624.8|28584.8|28620.4|28580.4|4
1590024300000|2020-05-21 01:25:00|28620.4|28580.4|28625.4|28585.4|28625.4|28585.4|28616|28576|65
1590024600000|2020-05-21 01:30:00|28624.8|28584.8|28615.4|28575.4|28624.8|28584.8|28615.4|28575.4|20
1590024900000|2020-05-21 01:35:00|28624.8|28584.8|28620.4|28580.4|28625.4|28585.4|28615.4|28575.4|24
1590025200000|2020-05-21 01:40:00|28616|28576|28620.4|28580.4|28624.8|28584.8|28615.4|28575.4|5
1590025500000|2020-05-21 01:45:00|28624.8|28584.8|28620.4|28580.4|28626|28586|28620.4|28580.4|3
1590025800000|2020-05-21 01:50:00|28616|28576|28615.4|28575.4|28616|28576|28614.8|28574.8|10
1590026100000|2020-05-21 01:55:00|28614.9|28574.9|28610.4|28570.4|28616|28576|28606|28566|63
1590026400000|2020-05-21 02:00:00|28606|28566|28606|28566|28614.9|28574.9|28605.4|28565.4|10
1590026700000|2020-05-21 02:05:00|28605.5|28565.5|28596|28556|28605.5|28565.5|28595.5|28555.5|47
1590027000000|2020-05-21 02:10:00|28596.1|28556.1|28594.9|28554.9|28596.1|28556.1|28594.9|28554.9|13
1590027300000|2020-05-21 02:15:00|28586.1|28546.1|28595.5|28555.5|28596.1|28556.1|28586.1|28546.1|6
1590027600000|2020-05-21 02:20:00|28596.1|28556.1|28595.5|28555.5|28596.1|28556.1|28590.5|28550.5|21
1590027900000|2020-05-21 02:25:00|28591.1|28551.1|28594.9|28554.9|28595.5|28555.5|28590.5|28550.5|6
1590028200000|2020-05-21 02:30:00|28590.5|28550.5|28594.9|28554.9|28595.5|28555.5|28590.5|28550.5|2
1590028500000|2020-05-21 02:35:00|28595.5|28555.5|28596.1|28556.1|28600.5|28560.5|28594.9|28554.9|2
1590028800000|2020-05-21 02:40:00|28595.5|28555.5|28595.5|28555.5|28596.1|28556.1|28595.5|28555.5|2
1590029100000|2020-05-21 02:45:00|28596.1|28556.1|28595|28555|28596.1|28556.1|28595|28555|3
1590029400000|2020-05-21 02:50:00|28595.6|28555.6|28595|28555|28595.6|28555.6|28595|28555|10
1590029700000|2020-05-21 02:55:00|28586.1|28546.1|28595|28555|28595|28555|28586.1|28546.1|3
1590030000000|2020-05-21 03:00:00|28590.6|28550.6|28595|28555|28595.6|28555.6|28590.6|28550.6|2
1590030300000|2020-05-21 03:05:00|28590.6|28550.6|28590.6|28550.6|28595.6|28555.6|28590.6|28550.6|1
1590030600000|2020-05-21 03:10:00|28595|28555|28590.6|28550.6|28595|28555|28590.6|28550.6|0
1590030900000|2020-05-21 03:15:00|28595|28555|28595|28555|28595|28555|28590.6|28550.6|0
1590031200000|2020-05-21 03:20:00|28590.6|28550.6|28595|28555|28596.2|28556.2|28590.6|28550.6|0
1590031500000|2020-05-21 03:25:00|28590.6|28550.6|28596.2|28556.2|28596.2|28556.2|28590.6|28550.6|1
1590031800000|2020-05-21 03:30:00|28595.6|28555.6|28595|28555|28595.6|28555.6|28595|28555|0
1590032100000|2020-05-21 03:35:00|28596.2|28556.2|28595.1|28555.1|28596.2|28556.2|28595.1|28555.1|1
1590032400000|2020-05-21 03:40:00|28595.6|28555.6|28595.7|28555.7|28596.2|28556.2|28595.6|28555.6|0
1590032700000|2020-05-21 03:45:00|28595.1|28555.1|28595.1|28555.1|28595.1|28555.1|28595.1|28555.1|0
1590033000000|2020-05-21 03:50:00|28590.7|28550.7|28590.7|28550.7|28595.7|28555.7|28590.7|28550.7|5
1590033300000|2020-05-21 03:55:00|28586.3|28546.3|28590.7|28550.7|28590.7|28550.7|28586.3|28546.3|1
1590033600000|2020-05-21 04:00:00|28595.1|28555.1|28596.3|28556.3|28596.3|28556.3|28590.7|28550.7|15
1590033900000|2020-05-21 04:05:00|28595.7|28555.7|28595.1|28555.1|28595.7|28555.7|28595.1|28555.1|2
1590034200000|2020-05-21 04:10:00|28595.7|28555.7|28590.7|28550.7|28596.3|28556.3|28590.7|28550.7|1
1590034500000|2020-05-21 04:15:00|28596.3|28556.3|28590.7|28550.7|28596.3|28556.3|28590.7|28550.7|0
1590034800000|2020-05-21 04:20:00|28595.1|28555.1|28595.7|28555.7|28596.3|28556.3|28590.7|28550.7|3
1590035100000|2020-05-21 04:25:00|28591.3|28551.3|28590.7|28550.7|28596.3|28556.3|28590.7|28550.7|0
1590035400000|2020-05-21 04:30:00|28596.3|28556.3|28586.3|28546.3|28596.3|28556.3|28586.3|28546.3|1
1590035700000|2020-05-21 04:35:00|28595.2|28555.2|28595.2|28555.2|28596.3|28556.3|28595.2|28555.2|2
1590036000000|2020-05-21 04:40:00|28596.4|28556.4|28596.4|28556.4|28596.4|28556.4|28595.8|28555.8|2
1590036300000|2020-05-21 04:45:00|28595.8|28555.8|28595.8|28555.8|28595.8|28555.8|28595.8|28555.8|0
1590036600000|2020-05-21 04:50:00|28596.4|28556.4|28595.8|28555.8|28596.4|28556.4|28595.8|28555.8|2
1590036900000|2020-05-21 04:55:00|28596.4|28556.4|28595.8|28555.8|28596.4|28556.4|28595.8|28555.8|8
1590037200000|2020-05-21 05:00:00|28595.2|28555.2|28595.8|28555.8|28596.4|28556.4|28595.2|28555.2|2
1590037500000|2020-05-21 05:05:00|28595.2|28555.2|28585.2|28545.2|28595.8|28555.8|28576.4|28536.4|43
1590037800000|2020-05-21 05:10:00|28580.8|28540.8|28576.4|28536.4|28580.8|28540.8|28576.4|28536.4|5
1590038100000|2020-05-21 05:15:00|||||||||4
1590038400000|2020-05-21 05:20:00|28575.8|28535.8|28576.4|28536.4|28576.4|28536.4|28575.8|28535.8|3
1590038700000|2020-05-21 05:25:00|28576.5|28536.5|28575.9|28535.9|28576.5|28536.5|28575.9|28535.9|2
1590039000000|2020-05-21 05:30:00|28576.5|28536.5|28580.9|28540.9|28586.5|28546.5|28576.5|28536.5|3
1590039300000|2020-05-21 05:35:00|28576.5|28536.5|28580.9|28540.9|28580.9|28540.9|28576.5|28536.5|2
1590039600000|2020-05-21 05:40:00|28576.5|28536.5|28576.5|28536.5|28580.9|28540.9|28576.5|28536.5|0
1590039900000|2020-05-21 05:45:00|28580.9|28540.9|28576.5|28536.5|28580.9|28540.9|28576.5|28536.5|4
1590040200000|2020-05-21 05:50:00|28575.9|28535.9|28570.9|28530.9|28576.5|28536.5|28566.5|28526.5|7
1590040500000|2020-05-21 05:55:00|28566.5|28526.5|28570.9|28530.9|28570.9|28530.9|28566.5|28526.5|7
1590040800000|2020-05-21 06:00:00|28566.5|28526.5|28566.5|28526.5|28570.9|28530.9|28566.5|28526.5|34
1590041100000|2020-05-21 06:05:00|||||||||6
1590041400000|2020-05-21 06:10:00|28566.6|28526.6|28566.6|28526.6|28566.6|28526.6|28566.6|28526.6|3
1590041700000|2020-05-21 06:15:00|28557.8|28517.8|28566.6|28526.6|28566.6|28526.6|28556.6|28516.6|10
1590042000000|2020-05-21 06:20:00|28562.2|28522.2|28556.6|28516.6|28566|28526|28556.6|28516.6|55
1590042300000|2020-05-21 06:25:00|28556|28516|28565.4|28525.4|28576.6|28536.6|28556|28516|54
1590042600000|2020-05-21 06:30:00|28566|28526|28566.6|28526.6|28566.6|28526.6|28556.6|28516.6|9
1590042900000|2020-05-21 06:35:00|28566|28526|28556.6|28516.6|28566|28526|28556.6|28516.6|66
1590043200000|2020-05-21 06:40:00|28561|28521|28566|28526|28566|28526|28561|28521|19
1590043500000|2020-05-21 06:45:00|28565.4|28525.4|28556.6|28516.6|28566|28526|28556.6|28516.6|5
1590043800000|2020-05-21 06:50:00|28561|28521|28561.6|28521.6|28566|28526|28556.6|28516.6|7
1590044100000|2020-05-21 06:55:00|28556.6|28516.6|28561|28521|28566|28526|28556|28516|7
1590044400000|2020-05-21 07:00:00|28556.6|28516.6|28556.7|28516.7|28556.7|28516.7|28556.6|28516.6|7
1590044700000|2020-05-21 07:05:00|28551.7|28511.7|28556.7|28516.7|28556.7|28516.7|28551.7|28511.7|20
1590045000000|2020-05-21 07:10:00|28556.1|28516.1|28546.7|28506.7|28556.7|28516.7|28546.7|28506.7|48
1590045300000|2020-05-21 07:15:00|28556.7|28516.7|28556.7|28516.7|28556.7|28516.7|28556.7|28516.7|12
1590045600000|2020-05-21 07:20:00|28551.7|28511.7|28556.7|28516.7|28556.7|28516.7|28551.7|28511.7|15
1590045900000|2020-05-21 07:25:00|28556.1|28516.1|28556.7|28516.7|28556.7|28516.7|28551.7|28511.7|6
1590046200000|2020-05-21 07:30:00|28556.1|28516.1|28566.7|28526.7|28575.5|28535.5|28556.1|28516.1|48
1590046500000|2020-05-21 07:35:00|28576.1|28536.1|28576.1|28536.1|28576.1|28536.1|28566.7|28526.7|9
1590046800000|2020-05-21 07:40:00|28575.5|28535.5|28566.7|28526.7|28576.1|28536.1|28566.1|28526.1|17
1590047100000|2020-05-21 07:45:00|28566.1|28526.1|28566.7|28526.7|28566.7|28526.7|28566.1|28526.1|7
1590047400000|2020-05-21 07:50:00|28566.8|28526.8|28556.8|28516.8|28566.8|28526.8|28556.8|28516.8|29
1590047700000|2020-05-21 07:55:00|28561.8|28521.8|28556.8|28516.8|28565.6|28525.6|28556.8|28516.8|11
1590048000000|2020-05-21 08:00:00|28561.2|28521.2|28571.2|28531.2|28576.8|28536.8|28561.2|28521.2|36
1590048300000|2020-05-21 08:05:00|28566.8|28526.8|28566.2|28526.2|28571.2|28531.2|28566.2|28526.2|10
1590048600000|2020-05-21 08:10:00|28556.8|28516.8|28566.8|28526.8|28566.8|28526.8|28556.8|28516.8|21
1590048900000|2020-05-21 08:15:00|28566.2|28526.2|28561.8|28521.8|28566.8|28526.8|28556.8|28516.8|19
1590049200000|2020-05-21 08:20:00|28566.2|28526.2|28556.8|28516.8|28566.8|28526.8|28556.8|28516.8|32
1590049500000|2020-05-21 08:25:00|28561.2|28521.2|28566.8|28526.8|28566.8|28526.8|28556.8|28516.8|14
1590049800000|2020-05-21 08:30:00|28561.8|28521.8|28556.8|28516.8|28561.8|28521.8|28556.8|28516.8|18
1590050100000|2020-05-21 08:35:00|28561.2|28521.2|28566.8|28526.8|28566.8|28526.8|28556.8|28516.8|14
1590050400000|2020-05-21 08:40:00|28566.9|28526.9|28561.9|28521.9|28566.9|28526.9|28561.3|28521.3|17
1590050700000|2020-05-21 08:45:00|28557.5|28517.5|28561.9|28521.9|28566.9|28526.9|28556.9|28516.9|22
1590051000000|2020-05-21 08:50:00|28566.3|28526.3|28566.9|28526.9|28566.9|28526.9|28565.7|28525.7|32
1590051300000|2020-05-21 08:55:00|28566.3|28526.3|28566.3|28526.3|28566.9|28526.9|28565.7|28525.7|13
1590051600000|2020-05-21 09:00:00|28566.9|28526.9|28576.3|28536.3|28576.9|28536.9|28565.7|28525.7|30
1590051900000|2020-05-21 09:05:00|28575.7|28535.7|28566.3|28526.3|28576.3|28536.3|28566.3|28526.3|35
1590052200000|2020-05-21 09:10:00|28566.9|28526.9|28566.9|28526.9|28566.9|28526.9|28566.9|28526.9|10
1590052500000|2020-05-21 09:15:00|28566.3|28526.3|28565.7|28525.7|28566.9|28526.9|28565.7|28525.7|54
1590052800000|2020-05-21 09:20:00|||||||||56
1590053100000|2020-05-21 09:25:00|28566.3|28526.3|28566.3|28526.3|28566.9|28526.9|28565.7|28525.7|25
1590053400000|2020-05-21 09:30:00|28567|28527|28565.7|28525.7|28567|28527|28565.7|28525.7|5
1590053700000|2020-05-21 09:35:00|28567|28527|28566.4|28526.4|28567|28527|28565.7|28525.7|17
1590054000000|2020-05-21 09:40:00|28565.8|28525.8|28565.8|28525.8|28566.4|28526.4|28565.8|28525.8|30
1590054300000|2020-05-21 09:45:00|28566.4|28526.4|28566.4|28526.4|28567|28527|28565.8|28525.8|15
1590054600000|2020-05-21 09:50:00|28567|28527|28567|28527|28567|28527|28565.8|28525.8|12
1590054900000|2020-05-21 09:55:00|28565.8|28525.8|28557|28517|28566.4|28526.4|28557|28517|17
1590055200000|2020-05-21 10:00:00|28555.8|28515.8|28557|28517|28565.8|28525.8|28555.8|28515.8|37
1590055500000|2020-05-21 10:05:00|28547|28507|28547|28507|28547|28507|28546.4|28506.4|112
1590055800000|2020-05-21 10:10:00|28546.4|28506.4|28546.4|28506.4|28546.4|28506.4|28546.4|28506.4|7
1590056100000|2020-05-21 10:15:00|28545.8|28505.8|28546.4|28506.4|28547.1|28507.1|28545.8|28505.8|22
1590056400000|2020-05-21 10:20:00|28547.1|28507.1|28566.5|28526.5|28567.1|28527.1|28546.4|28506.4|33
1590056700000|2020-05-21 10:25:00|28567.1|28527.1|28567.1|28527.1|28567.1|28527.1|28566.5|28526.5|16
1590057000000|2020-05-21 10:30:00|28566.5|28526.5|28557.1|28517.1|28567.1|28527.1|28557.1|28517.1|16
1590057300000|2020-05-21 10:35:00|28551.5|28511.5|28566.5|28526.5|28566.5|28526.5|28551.5|28511.5|21
1590057600000|2020-05-21 10:40:00|28562.1|28522.1|28557.1|28517.1|28566.5|28526.5|28552.7|28512.7|12
1590057900000|2020-05-21 10:45:00|28556.5|28516.5|28552.1|28512.1|28557.1|28517.1|28552.1|28512.1|23
1590058200000|2020-05-21 10:50:00|28547.7|28507.7|28556.5|28516.5|28556.5|28516.5|28547.1|28507.1|20
1590058500000|2020-05-21 10:55:00|28552.1|28512.1|28556.5|28516.5|28556.5|28516.5|28547.1|28507.1|24
1590058800000|2020-05-21 11:00:00|28552.1|28512.1|28557.1|28517.1|28557.1|28517.1|28552.1|28512.1|35
1590059100000|2020-05-21 11:05:00|28567.1|28527.1|28566.5|28526.5|28567.2|28527.2|28557.2|28517.2|55
1590059400000|2020-05-21 11:10:00|28567.2|28527.2|28557.2|28517.2|28567.2|28527.2|28557.2|28517.2|24
1590059700000|2020-05-21 11:15:00|28556.6|28516.6|28556.6|28516.6|28557.2|28517.2|28556.6|28516.6|38
1590060000000|2020-05-21 11:20:00|28547.2|28507.2|28547.2|28507.2|28555.9|28515.9|28547.2|28507.2|56
1590060300000|2020-05-21 11:25:00|28546.6|28506.6|28517.8|28477.8|28546.6|28506.6|28508.4|28468.4|152
1590060600000|2020-05-21 11:30:00|28512.8|28472.8|28527.2|28487.2|28527.8|28487.8|28509|28469|100
1590060900000|2020-05-21 11:35:00|28522.8|28482.8|28527.8|28487.8|28527.8|28487.8|28522.8|28482.8|64
1590061200000|2020-05-21 11:40:00|28522.8|28482.8|28518.5|28478.5|28523.5|28483.5|28508.5|28468.5|36
1590061500000|2020-05-21 11:45:00|28514.1|28474.1|28517.9|28477.9|28517.9|28477.9|28498.5|28458.5|84
1590061800000|2020-05-21 11:50:00|28517.2|28477.2|28517.2|28477.2|28517.9|28477.9|28517.2|28477.2|57
1590062100000|2020-05-21 11:55:00|28517.9|28477.9|28517.9|28477.9|28517.9|28477.9|28517.2|28477.2|28
1590062400000|2020-05-21 12:00:00|28517.3|28477.3|28527.3|28487.3|28527.9|28487.9|28517.3|28477.3|36
1590062700000|2020-05-21 12:05:00|28518.5|28478.5|28517.3|28477.3|28518.5|28478.5|28502.9|28462.9|97
1590063000000|2020-05-21 12:10:00|28512.9|28472.9|28517.3|28477.3|28517.3|28477.3|28507.9|28467.9|31
1590063300000|2020-05-21 12:15:00|28526.1|28486.1|28517.3|28477.3|28527.3|28487.3|28517.3|28477.3|61
1590063600000|2020-05-21 12:20:00|28522.3|28482.3|28517.9|28477.9|28527.3|28487.3|28517.3|28477.3|48
1590063900000|2020-05-21 12:25:00|28522.3|28482.3|28527.3|28487.3|28527.3|28487.3|28516.7|28476.7|33
1590064200000|2020-05-21 12:30:00|28536.1|28496.1|28517.3|28477.3|28556.1|28516.1|28507.3|28467.3|125
1590064500000|2020-05-21 12:35:00|28513|28473|28517.3|28477.3|28517.3|28477.3|28498.6|28458.6|40
1590064800000|2020-05-21 12:40:00|28516.7|28476.7|28503|28463|28517.3|28477.3|28498.6|28458.6|118
1590067800000|2020-05-21 13:30:00|28517.4|28477.4|28566.2|28526.2|28607.4|28567.4|28516.8|28476.8|1181
1590068100000|2020-05-21 13:35:00|28567.5|28527.5|28536.8|28496.8|28576.2|28536.2|28536.2|28496.2|364
1590068400000|2020-05-21 13:40:00|28528.1|28488.1|28536.2|28496.2|28537.5|28497.5|28516.8|28476.8|410
1590068700000|2020-05-21 13:45:00|28536.9|28496.9|28528.1|28488.1|28537.5|28497.5|28517.5|28477.5|419
1590069000000|2020-05-21 13:50:00|28523.1|28483.1|28507.5|28467.5|28523.1|28483.1|28498.7|28458.7|261
1590069300000|2020-05-21 13:55:00|28508.1|28468.1|28458.8|28418.8|28508.1|28468.1|28458.8|28418.8|367
1590069600000|2020-05-21 14:00:00|28458.1|28418.1|28428.8|28388.8|28467.5|28427.5|28427.5|28387.5|339
1590069900000|2020-05-21 14:05:00|28428.1|28388.1|28448.2|28408.2|28448.2|28408.2|28427.5|28387.5|203
1590070200000|2020-05-21 14:10:00|28448.8|28408.8|28447.5|28407.5|28458.2|28418.2|28447.5|28407.5|144
1590070500000|2020-05-21 14:15:00|28448.2|28408.2|28458.2|28418.2|28468.2|28428.2|28447.5|28407.5|247
1590070800000|2020-05-21 14:20:00|28448.8|28408.8|28409.4|28369.4|28448.8|28408.8|28408.8|28368.8|690
1590071100000|2020-05-21 14:25:00|28410.1|28370.1|28409.4|28369.4|28410.1|28370.1|28398.8|28358.8|482
1590071400000|2020-05-21 14:30:00|28400.1|28360.1|28388.8|28348.8|28418.8|28378.8|28380.1|28340.1|351
1590071700000|2020-05-21 14:35:00|28380.1|28340.1|28374.5|28334.5|28384.5|28344.5|28370.1|28330.1|421
1590072000000|2020-05-21 14:40:00|28370.1|28330.1|28369.5|28329.5|28380.1|28340.1|28360.1|28320.1|352
1590072300000|2020-05-21 14:45:00|28360.1|28320.1|28360.1|28320.1|28370.1|28330.1|28360.1|28320.1|308
1590072600000|2020-05-21 14:50:00|28368.9|28328.9|28320.1|28280.1|28368.9|28328.9|28318.9|28278.9|662
1590072900000|2020-05-21 14:55:00|28319.5|28279.5|28324.5|28284.5|28330.1|28290.1|28308.9|28268.9|461
1590073200000|2020-05-21 15:00:00|28320.1|28280.1|28330.2|28290.2|28339.5|28299.5|28310.1|28270.1|278
1590073500000|2020-05-21 15:05:00|28330.8|28290.8|28340.2|28300.2|28340.2|28300.2|28320.2|28280.2|190
1590073800000|2020-05-21 15:10:00|28339.5|28299.5|28329.5|28289.5|28340.2|28300.2|28320.2|28280.2|177
1590074100000|2020-05-21 15:15:00|28330.2|28290.2|28349.6|28309.6|28358.9|28318.9|28320.2|28280.2|258
1590074400000|2020-05-21 15:20:00|28348.9|28308.9|28370.2|28330.2|28370.2|28330.2|28339.6|28299.6|180
1590074700000|2020-05-21 15:25:00|28378.9|28338.9|28340.2|28300.2|28380.2|28340.2|28340.2|28300.2|250
1590075000000|2020-05-21 15:30:00|28339.6|28299.6|28310.2|28270.2|28340.2|28300.2|28310.2|28270.2|377
1590075300000|2020-05-21 15:35:00|28309.6|28269.6|28339|28299|28340.2|28300.2|28309|28269|295
1590075600000|2020-05-21 15:40:00|28339.6|28299.6|28314.6|28274.6|28339.6|28299.6|28310.2|28270.2|226
1590075900000|2020-05-21 15:45:00|28310.2|28270.2|28310.3|28270.3|28310.3|28270.3|28300.2|28260.2|298
1590076200000|2020-05-21 15:50:00|28300.3|28260.3|28290.3|28250.3|28310.3|28270.3|28290.3|28250.3|362
1590076500000|2020-05-21 15:55:00|28289.6|28249.6|28265.9|28225.9|28300.3|28260.3|28260.3|28220.3|553
1590076800000|2020-05-21 16:00:00|28270.3|28230.3|28259|28219|28270.3|28230.3|28259|28219|462
1590077100000|2020-05-21 16:05:00|28260.3|28220.3|28264.7|28224.7|28269|28229|28250.3|28210.3|437
1590077400000|2020-05-21 16:10:00|28260.3|28220.3|28259.7|28219.7|28260.3|28220.3|28250.9|28210.9|169
1590077700000|2020-05-21 16:15:00|28255.3|28215.3|28260.3|28220.3|28260.3|28220.3|28250.3|28210.3|298
1590078000000|2020-05-21 16:20:00|28269.1|28229.1|28269.7|28229.7|28280.3|28240.3|28260.3|28220.3|220
1590078300000|2020-05-21 16:25:00|28270.3|28230.3|28260.3|28220.3|28270.3|28230.3|28250.3|28210.3|225
1590078600000|2020-05-21 16:30:00|28260.4|28220.4|28300.4|28260.4|28309.1|28269.1|28260.4|28220.4|267
1590078900000|2020-05-21 16:35:00|28304.7|28264.7|28310.4|28270.4|28330.4|28290.4|28299.7|28259.7|322
1590079200000|2020-05-21 16:40:00|28319.1|28279.1|28324.7|28284.7|28340.4|28300.4|28309.7|28269.7|160
1590079500000|2020-05-21 16:45:00|28329.1|28289.1|28319.8|28279.8|28339.1|28299.1|28310.4|28270.4|341
1590079800000|2020-05-21 16:50:00|28320.4|28280.4|28310.4|28270.4|28324.8|28284.8|28300.4|28260.4|229
1590080100000|2020-05-21 16:55:00|28309.8|28269.8|28339.8|28299.8|28349.1|28309.1|28309.8|28269.8|529
1590080400000|2020-05-21 17:00:00|28339.1|28299.1|28330.4|28290.4|28349.2|28309.2|28314.8|28274.8|188
1590080700000|2020-05-21 17:05:00|28329.8|28289.8|28329.8|28289.8|28339.2|28299.2|28319.8|28279.8|134
1590081000000|2020-05-21 17:10:00|28330.4|28290.4|28330.4|28290.4|28340.4|28300.4|28329.2|28289.2|119
1590081300000|2020-05-21 17:15:00|28334.8|28294.8|28320.5|28280.5|28339.8|28299.8|28319.8|28279.8|183
1590081600000|2020-05-21 17:20:00|28329.8|28289.8|28340.5|28300.5|28340.5|28300.5|28329.8|28289.8|119
1590081900000|2020-05-21 17:25:00|28339.8|28299.8|28334.8|28294.8|28349.2|28309.2|28330.5|28290.5|249
1590082200000|2020-05-21 17:30:00|28330.5|28290.5|28329.2|28289.2|28339.9|28299.9|28320.5|28280.5|151
1590082500000|2020-05-21 17:35:00|28324.9|28284.9|28329.9|28289.9|28329.9|28289.9|28319.9|28279.9|127
1590082800000|2020-05-21 17:40:00|28329.2|28289.2|28300.5|28260.5|28339.2|28299.2|28300.5|28260.5|263
1590083100000|2020-05-21 17:45:00|28305.5|28265.5|28309.9|28269.9|28314.9|28274.9|28300.5|28260.5|192
1590083400000|2020-05-21 17:50:00|28319.3|28279.3|28300.5|28260.5|28324.9|28284.9|28300.5|28260.5|229
1590083700000|2020-05-21 17:55:00|28304.9|28264.9|28310.6|28270.6|28320.5|28280.5|28300.5|28260.5|245
1590084000000|2020-05-21 18:00:00|28309.9|28269.9|28319.9|28279.9|28340.6|28300.6|28309.9|28269.9|403
1590084300000|2020-05-21 18:05:00|28319.3|28279.3|28300.6|28260.6|28320.6|28280.6|28290.6|28250.6|494
1590084600000|2020-05-21 18:10:00|28290.6|28250.6|28329.3|28289.3|28329.3|28289.3|28279.3|28239.3|1601
1590084900000|2020-05-21 18:15:00|28338|28298|28309.3|28269.3|28338.7|28298.7|28309.3|28269.3|580
1590105600000|2020-05-22 00:00:00|28310.7|28270.7|28350.7|28310.7|28350.7|28310.7|28301.4|28261.4|150
1590105900000|2020-05-22 00:05:00|28346.4|28306.4|28326.4|28286.4|28350.7|28310.7|28326.4|28286.4|68
1590106200000|2020-05-22 00:10:00|28321.4|28281.4|28321.4|28281.4|28326.4|28286.4|28315.7|28275.7|43
1590106500000|2020-05-22 00:15:00|28325.7|28285.7|28325.8|28285.8|28330.1|28290.1|28321.4|28281.4|17
1590106800000|2020-05-22 00:20:00|28321.4|28281.4|28311.4|28271.4|28325.8|28285.8|28310.8|28270.8|40
1590107100000|2020-05-22 00:25:00|28320.8|28280.8|28320.8|28280.8|28321.4|28281.4|28311.4|28271.4|17
1590107400000|2020-05-22 00:30:00|28321.4|28281.4|28330.8|28290.8|28330.8|28290.8|28320.8|28280.8|14
1590107700000|2020-05-22 00:35:00|28326.5|28286.5|28330.8|28290.8|28330.8|28290.8|28320.8|28280.8|16
1590108000000|2020-05-22 00:40:00|28331.5|28291.5|28331.5|28291.5|28331.5|28291.5|28321.5|28281.5|25
1590108300000|2020-05-22 00:45:00|28330.8|28290.8|28330.8|28290.8|28330.8|28290.8|28330.8|28290.8|5
1590108600000|2020-05-22 00:50:00|28320.8|28280.8|28320.8|28280.8|28320.8|28280.8|28320.8|28280.8|9
1590108900000|2020-05-22 00:55:00|28330.8|28290.8|28330.8|28290.8|28330.8|28290.8|28320.8|28280.8|19
1590109200000|2020-05-22 01:00:00|28331.5|28291.5|28331.5|28291.5|28335.9|28295.9|28331.5|28291.5|17
1590109500000|2020-05-22 01:05:00|28335.9|28295.9|28330.9|28290.9|28335.9|28295.9|28330.9|28290.9|7
1590109800000|2020-05-22 01:10:00|28326.5|28286.5|28330.9|28290.9|28330.9|28290.9|28326.5|28286.5|14
1590110100000|2020-05-22 01:15:00|28326.6|28286.6|28326.6|28286.6|28330.9|28290.9|28321.6|28281.6|34
1590110400000|2020-05-22 01:20:00|28322.2|28282.2|28321.6|28281.6|28331.6|28291.6|28321.6|28281.6|4
1590110700000|2020-05-22 01:25:00|28322.2|28282.2|28331.6|28291.6|28331.6|28291.6|28321.6|28281.6|17
1590111000000|2020-05-22 01:30:00|28335.9|28295.9|28336.6|28296.6|28340.9|28300.9|28335.9|28295.9|5
1590111300000|2020-05-22 01:35:00|28340.9|28300.9|28336.6|28296.6|28340.9|28300.9|28336.6|28296.6|4
1590111600000|2020-05-22 01:40:00|28340.9|28300.9|28336.6|28296.6|28340.9|28300.9|28336.6|28296.6|3
1590111900000|2020-05-22 01:45:00|28331.6|28291.6|28331.6|28291.6|28341.6|28301.6|28331.6|28291.6|49
1590112200000|2020-05-22 01:50:00|28331|28291|28331|28291|28331|28291|28331|28291|3
1590112500000|2020-05-22 01:55:00|28331.6|28291.6|28331.6|28291.6|28340.3|28300.3|28331.6|28291.6|8
1590112800000|2020-05-22 02:00:00|28331|28291|28321.7|28281.7|28331.6|28291.6|28321|28281|37
1590113100000|2020-05-22 02:05:00|28321|28281|28321.7|28281.7|28331.7|28291.7|28321|28281|55
1590113400000|2020-05-22 02:10:00|28311.7|28271.7|28321|28281|28321|28281|28311.7|28271.7|11
1590113700000|2020-05-22 02:15:00|28320.3|28280.3|28321.7|28281.7|28326.7|28286.7|28320.3|28280.3|36
1590114000000|2020-05-22 02:20:00|28331|28291|28326.7|28286.7|28331|28291|28321.7|28281.7|9
1590114300000|2020-05-22 02:25:00|28322.4|28282.4|28321.7|28281.7|28331|28291|28321.7|28281.7|6
1590114600000|2020-05-22 02:30:00|28326|28286|28326.1|28286.1|28330.4|28290.4|28321.7|28281.7|8
1590114900000|2020-05-22 02:35:00|28330.4|28290.4|28331.7|28291.7|28331.7|28291.7|28326.1|28286.1|3
1590115200000|2020-05-22 02:40:00|28336.1|28296.1|28360.4|28320.4|28360.4|28320.4|28336.1|28296.1|30
1590115500000|2020-05-22 02:45:00|28361.7|28321.7|28371.1|28331.1|28371.1|28331.1|28361.1|28321.1|40
1590115800000|2020-05-22 02:50:00|28371.8|28331.8|28360.4|28320.4|28371.8|28331.8|28360.4|28320.4|43
1590116100000|2020-05-22 02:55:00|28361.1|28321.1|28351.1|28311.1|28361.1|28321.1|28351.1|28311.1|14
1590116400000|2020-05-22 03:00:00|28356.1|28316.1|28360.5|28320.5|28361.1|28321.1|28356.1|28316.1|9
1590116700000|2020-05-22 03:05:00|28356.1|28316.1|28361.8|28321.8|28366.1|28326.1|28351.8|28311.8|10
1590117000000|2020-05-22 03:10:00|28361.1|28321.1|28361.8|28321.8|28366.1|28326.1|28361.1|28321.1|5
1590117300000|2020-05-22 03:15:00|28370.5|28330.5|28366.8|28326.8|28370.5|28330.5|28361.8|28321.8|29
1590117600000|2020-05-22 03:20:00|28366.2|28326.2|28366.2|28326.2|28371.8|28331.8|28361.8|28321.8|3
1590117900000|2020-05-22 03:25:00|28361.8|28321.8|28367.5|28327.5|28367.5|28327.5|28361.8|28321.8|5
1590118200000|2020-05-22 03:30:00|28366.8|28326.8|28361.9|28321.9|28366.9|28326.9|28361.2|28321.2|16
1590118500000|2020-05-22 03:35:00|28351.9|28311.9|28351.9|28311.9|28361.2|28321.2|28351.9|28311.9|36
1590118800000|2020-05-22 03:40:00|28356.9|28316.9|28331.9|28291.9|28361.9|28321.9|28331.9|28291.9|47
1590119100000|2020-05-22 03:45:00|28323.2|28283.2|28331.2|28291.2|28331.2|28291.2|28323.2|28283.2|20
1590119400000|2020-05-22 03:50:00|28331.9|28291.9|28341.2|28301.2|28341.2|28301.2|28331.9|28291.9|2
1590119700000|2020-05-22 03:55:00|28341.9|28301.9|28346.2|28306.2|28346.2|28306.2|28341.9|28301.9|6
1590120000000|2020-05-22 04:00:00|28341.9|28301.9|28346.3|28306.3|28350.6|28310.6|28341.9|28301.9|3
1590120300000|2020-05-22 04:05:00|28350.6|28310.6|28351.3|28311.3|28351.9|28311.9|28346.3|28306.3|22
1590120600000|2020-05-22 04:10:00|28351.9|28311.9|28351.3|28311.3|28351.9|28311.9|28351.3|28311.3|5
1590120900000|2020-05-22 04:15:00|28350.6|28310.6|28350.6|28310.6|28351.3|28311.3|28346.3|28306.3|4
1590121200000|2020-05-22 04:20:00|28346.3|28306.3|28346.3|28306.3|28346.3|28306.3|28342|28302|0
1590121500000|2020-05-22 04:25:00|28332|28292|28341.3|28301.3|28341.3|28301.3|28332|28292|44
1590121800000|2020-05-22 04:30:00|28340.6|28300.6|28341.3|28301.3|28341.3|28301.3|28332|28292|6
1590122100000|2020-05-22 04:35:00|28337|28297|28337|28297|28337|28297|28332|28292|5
1590122400000|2020-05-22 04:40:00|28341.3|28301.3|28332|28292|28341.3|28301.3|28332|28292|0
1590122700000|2020-05-22 04:45:00|||||||||2
1590123000000|2020-05-22 04:50:00|28336.4|28296.4|28336.4|28296.4|28336.4|28296.4|28336.4|28296.4|3
1590123300000|2020-05-22 04:55:00|28341.4|28301.4|28341.4|28301.4|28341.4|28301.4|28337|28297|1
1590123600000|2020-05-22 05:00:00|28337.1|28297.1|28331.4|28291.4|28341.4|28301.4|28331.4|28291.4|31
1590123900000|2020-05-22 05:05:00|28330.7|28290.7|28321.4|28281.4|28331.4|28291.4|28311.4|28271.4|33
1590124200000|2020-05-22 05:10:00|28312.1|28272.1|28321.4|28281.4|28322.1|28282.1|28312.1|28272.1|30
1590124500000|2020-05-22 05:15:00|28317.1|28277.1|28321.4|28281.4|28322.1|28282.1|28317.1|28277.1|11
1590124800000|2020-05-22 05:20:00|28317.1|28277.1|28321.4|28281.4|28321.4|28281.4|28317.1|28277.1|0
1590125100000|2020-05-22 05:25:00|28322.1|28282.1|28341.4|28301.4|28341.4|28301.4|28321.4|28281.4|42
1590125400000|2020-05-22 05:30:00|28350.8|28310.8|28341.5|28301.5|28351.5|28311.5|28341.5|28301.5|57
1590125700000|2020-05-22 05:35:00|28350.8|28310.8|28350.8|28310.8|28352.1|28312.1|28346.5|28306.5|9
1590126000000|2020-05-22 05:40:00|28351.5|28311.5|28350.8|28310.8|28352.1|28312.1|28346.5|28306.5|9
1590126300000|2020-05-22 05:45:00|28342.2|28302.2|28342.2|28302.2|28350.8|28310.8|28341.5|28301.5|10
1590126600000|2020-05-22 05:50:00|28341.5|28301.5|28346.5|28306.5|28346.5|28306.5|28341.5|28301.5|8
1590126900000|2020-05-22 05:55:00|28350.8|28310.8|28350.8|28310.8|28351.5|28311.5|28341.5|28301.5|21
1590127200000|2020-05-22 06:00:00|28346.5|28306.5|28350.8|28310.8|28351.5|28311.5|28340.8|28300.8|98
1590127500000|2020-05-22 06:05:00|28342.2|28302.2|28340.9|28300.9|28342.2|28302.2|28340.8|28300.8|20
1590127800000|2020-05-22 06:10:00|28342.2|28302.2|28340.9|28300.9|28342.2|28302.2|28340.9|28300.9|1
1590128100000|2020-05-22 06:15:00|28342.2|28302.2|28340.9|28300.9|28342.2|28302.2|28340.9|28300.9|20
1590128400000|2020-05-22 06:20:00|28341.6|28301.6|28342.2|28302.2|28342.2|28302.2|28340.9|28300.9|6
1590128700000|2020-05-22 06:25:00|28342.3|28302.3|28352.3|28312.3|28352.3|28312.3|28340.9|28300.9|63
1590129000000|2020-05-22 06:30:00|28351.6|28311.6|28342.3|28302.3|28351.6|28311.6|28340.9|28300.9|4
1590129300000|2020-05-22 06:35:00|28341.6|28301.6|28340.9|28300.9|28341.6|28301.6|28340.9|28300.9|17
1590129600000|2020-05-22 06:40:00|||||||||36
1590129900000|2020-05-22 06:45:00|28349.6|28309.6|28340.9|28300.9|28349.6|28309.6|28340.9|28300.9|53
1590130200000|2020-05-22 06:50:00|28332.3|28292.3|28331.6|28291.6|28332.3|28292.3|28330.9|28290.9|54
1590130500000|2020-05-22 06:55:00|28331|28291|28331|28291|28331.6|28291.6|28331|28291|43
1590130800000|2020-05-22 07:00:00|28326.6|28286.6|28322.3|28282.3|28341|28301|28322.3|28282.3|51
1590131100000|2020-05-22 07:05:00|28326.7|28286.7|28326.7|28286.7|28331|28291|28322.3|28282.3|42
1590131400000|2020-05-22 07:10:00|28322.4|28282.4|28321.7|28281.7|28326.7|28286.7|28321|28281|11
1590131700000|2020-05-22 07:15:00|28321|28281|28301|28261|28321|28281|28301|28261|89
1590132000000|2020-05-22 07:20:00|||||||||51
1590132300000|2020-05-22 07:25:00|28291.7|28251.7|28291|28251|28301|28261|28291|28251|76
1590132600000|2020-05-22 07:30:00|||||||||31
1590132900000|2020-05-22 07:35:00|28286.7|28246.7|28281|28241|28286.7|28246.7|28281|28241|31
1590133200000|2020-05-22 07:40:00|28281.7|28241.7|28302.4|28262.4|28306.1|28266.1|28281.7|28241.7|97
1590133500000|2020-05-22 07:45:00|28301.7|28261.7|28301.1|28261.1|28301.7|28261.7|28301.1|28261.1|27
1590133800000|2020-05-22 07:50:00|28301.8|28261.8|28291.1|28251.1|28301.8|28261.8|28291.1|28251.1|29
1590134100000|2020-05-22 07:55:00|28286.1|28246.1|28291.1|28251.1|28291.1|28251.1|28286.1|28246.1|68
1590134400000|2020-05-22 08:00:00|28286.1|28246.1|28281.1|28241.1|28291.1|28251.1|28271.8|28231.8|51
1590134700000|2020-05-22 08:05:00|28276.1|28236.1|28281.1|28241.1|28281.1|28241.1|28276.1|28236.1|95
1590135000000|2020-05-22 08:10:00|28276.1|28236.1|28261.8|28221.8|28281.1|28241.1|28252.5|28212.5|285
1590135300000|2020-05-22 08:15:00|28266.1|28226.1|28271.1|28231.1|28271.1|28231.1|28261.1|28221.1|77
1590135600000|2020-05-22 08:20:00|28266.8|28226.8|28271.8|28231.8|28276.8|28236.8|28262.5|28222.5|24
1590135900000|2020-05-22 08:25:00|28267.5|28227.5|28271.8|28231.8|28271.8|28231.8|28263.2|28223.2|27
1590136200000|2020-05-22 08:30:00|28272.5|28232.5|28271.9|28231.9|28281.2|28241.2|28262.5|28222.5|32
1590136500000|2020-05-22 08:35:00|28272.5|28232.5|28267.6|28227.6|28272.5|28232.5|28263.2|28223.2|10
1590136800000|2020-05-22 08:40:00|28271.9|28231.9|28286.9|28246.9|28291.9|28251.9|28271.9|28231.9|129
1590137100000|2020-05-22 08:45:00|28282.6|28242.6|28281.9|28241.9|28282.6|28242.6|28276.9|28236.9|19
1590137400000|2020-05-22 08:50:00|28281.2|28241.2|28281.9|28241.9|28281.9|28241.9|28276.9|28236.9|17
1590137700000|2020-05-22 08:55:00|28277.6|28237.6|28266.9|28226.9|28277.6|28237.6|28266.9|28226.9|12
1590138000000|2020-05-22 09:00:00|28267.6|28227.6|28261.9|28221.9|28271.9|28231.9|28261.2|28221.2|20
1590138300000|2020-05-22 09:05:00|28261.2|28221.2|28261.9|28221.9|28266.2|28226.2|28252.6|28212.6|40
1590138600000|2020-05-22 09:10:00|28266.9|28226.9|28261.9|28221.9|28266.9|28226.9|28261.9|28221.9|25
1590138900000|2020-05-22 09:15:00|28261.3|28221.3|28272|28232|28272|28232|28261.3|28221.3|55
1590139200000|2020-05-22 09:20:00|28277|28237|28272.7|28232.7|28282|28242|28272|28232|33
1590139500000|2020-05-22 09:25:00|28272|28232|28282.7|28242.7|28292|28252|28272|28232|93
1590139800000|2020-05-22 09:30:00|28287|28247|28282|28242|28292.7|28252.7|28281.3|28241.3|48
1590140100000|2020-05-22 09:35:00|28291.3|28251.3|28292|28252|28292|28252|28282.7|28242.7|15
1590140400000|2020-05-22 09:40:00|28287|28247|28282|28242|28292|28252|28272.7|28232.7|33
1590140700000|2020-05-22 09:45:00|28277.7|28237.7|28282|28242|28282|28242|28272.7|28232.7|20
1590141000000|2020-05-22 09:50:00|28277.7|28237.7|28282.7|28242.7|28282.7|28242.7|28272.7|28232.7|47
1590141300000|2020-05-22 09:55:00|28282|28242|28282|28242|28282.7|28242.7|28282|28242|10
1590141600000|2020-05-22 10:00:00|28282.7|28242.7|28282.1|28242.1|28282.7|28242.7|28282|28242|17
1590141900000|2020-05-22 10:05:00|28272.7|28232.7|28262.1|28222.1|28272.7|28232.7|28262.1|28222.1|28
1590142200000|2020-05-22 10:10:00|28267.1|28227.1|28262.1|28222.1|28267.1|28227.1|28262.1|28222.1|13
1590142500000|2020-05-22 10:15:00|28262.8|28222.8|28272.1|28232.1|28272.8|28232.8|28262.8|28222.8|29
1590142800000|2020-05-22 10:20:00|28272.8|28232.8|28272.1|28232.1|28272.8|28232.8|28262.8|28222.8|19
1590143100000|2020-05-22 10:25:00|28262.8|28222.8|28282.1|28242.1|28282.1|28242.1|28262.8|28222.8|75
1590143400000|2020-05-22 10:30:00|28281.4|28241.4|28281.4|28241.4|28291.4|28251.4|28272.8|28232.8|68
1590143700000|2020-05-22 10:35:00|28277.1|28237.1|28272.1|28232.1|28277.1|28237.1|28267.1|28227.1|19
1590144000000|2020-05-22 10:40:00|28272.8|28232.8|28272.1|28232.1|28272.8|28232.8|28272.1|28232.1|6
1590144300000|2020-05-22 10:45:00|28281.4|28241.4|28292.2|28252.2|28292.2|28252.2|28272.1|28232.1|42
1590144600000|2020-05-22 10:50:00|28282.9|28242.9|28292.9|28252.9|28292.9|28252.9|28282.9|28242.9|53
1590144900000|2020-05-22 10:55:00|28292.2|28252.2|28292.9|28252.9|28297.2|28257.2|28287.9|28247.9|23
1590145200000|2020-05-22 11:00:00|28292.2|28252.2|28292.2|28252.2|28292.9|28252.9|28282.9|28242.9|19
1590145500000|2020-05-22 11:05:00|28287.9|28247.9|28301.5|28261.5|28301.5|28261.5|28282.9|28242.9|63
1590145800000|2020-05-22 11:10:00|28297.2|28257.2|28282.9|28242.9|28301.5|28261.5|28282.9|28242.9|64
1590146100000|2020-05-22 11:15:00|28282.2|28242.2|28272.2|28232.2|28282.2|28242.2|28272.2|28232.2|43
1590146400000|2020-05-22 11:20:00|28271.5|28231.5|28271.5|28231.5|28272.9|28232.9|28267.2|28227.2|21
1590146700000|2020-05-22 11:25:00|28272.9|28232.9|28282.2|28242.2|28287.2|28247.2|28272.9|28232.9|18
1590147000000|2020-05-22 11:30:00|28286.5|28246.5|28282.3|28242.3|28292.3|28252.3|28282.2|28242.2|39
1590147300000|2020-05-22 11:35:00|28273|28233|28272.3|28232.3|28277.3|28237.3|28272.3|28232.3|56
1590147600000|2020-05-22 11:40:00|28277.3|28237.3|28282.3|28242.3|28282.3|28242.3|28272.3|28232.3|35
1590147900000|2020-05-22 11:45:00|28278|28238|28278|28238|28282.3|28242.3|28278|28238|8
1590148200000|2020-05-22 11:50:00|28282.3|28242.3|28273|28233|28282.3|28242.3|28272.3|28232.3|31
1590148500000|2020-05-22 11:55:00|28277.3|28237.3|28292.3|28252.3|28292.3|28252.3|28277.3|28237.3|16
1590148800000|2020-05-22 12:00:00|28293|28253|28283|28243|28297.3|28257.3|28282.3|28242.3|31
1590149100000|2020-05-22 12:05:00|28288|28248|28283|28243|28288|28248|28283|28243|11
1590149400000|2020-05-22 12:10:00|28293|28253|28292.3|28252.3|28302.3|28262.3|28283|28243|34
1590149700000|2020-05-22 12:15:00|28293|28253|28282.4|28242.4|28293.1|28253.1|28282.4|28242.4|58
1590150000000|2020-05-22 12:20:00|28278.1|28238.1|28282.4|28242.4|28282.4|28242.4|28263.1|28223.1|115
1590150300000|2020-05-22 12:25:00|28277.4|28237.4|28292.4|28252.4|28293.1|28253.1|28273.1|28233.1|76
1590150600000|2020-05-22 12:30:00|28291.7|28251.7|28282.4|28242.4|28292.4|28252.4|28282.4|28242.4|58
1590150900000|2020-05-22 12:35:00|28292.4|28252.4|28302.4|28262.4|28302.4|28262.4|28288.1|28248.1|100
1590151200000|2020-05-22 12:40:00|28301.7|28261.7|28313.1|28273.1|28313.1|28273.1|28301.7|28261.7|48
1590154200000|2020-05-22 13:30:00|28302.5|28262.5|28281.8|28241.8|28332.5|28292.5|28251.8|28211.8|928
1590154500000|2020-05-22 13:35:00|28273.2|28233.2|28272.5|28232.5|28293.2|28253.2|28262.5|28222.5|356
1590154800000|2020-05-22 13:40:00|28271.8|28231.8|28273.2|28233.2|28273.2|28233.2|28253.2|28213.2|481
1590155100000|2020-05-22 13:45:00|28269|28229|28303.3|28263.3|28313.3|28273.3|28263.3|28223.3|241
1590155400000|2020-05-22 13:50:00|28304|28264|28391.9|28351.9|28421.9|28381.9|28303.3|28263.3|817
1590155700000|2020-05-22 13:55:00|28382.6|28342.6|28393.3|28353.3|28402.6|28362.6|28373.3|28333.3|293
1590156000000|2020-05-22 14:00:00|28392.6|28352.6|28411.9|28371.9|28412.6|28372.6|28384|28344|343
1590156300000|2020-05-22 14:05:00|28402.6|28362.6|28411.9|28371.9|28441.9|28401.9|28391.9|28351.9|282
1590156600000|2020-05-22 14:10:00|28403.3|28363.3|28411.9|28371.9|28421.9|28381.9|28391.9|28351.9|204
1590156900000|2020-05-22 14:15:00|28407.6|28367.6|28383.3|28343.3|28407.6|28367.6|28372.6|28332.6|481
1590157200000|2020-05-22 14:20:00|28391.9|28351.9|28391.9|28351.9|28392.6|28352.6|28381.9|28341.9|170
1590157500000|2020-05-22 14:25:00|28397.6|28357.6|28431.9|28391.9|28431.9|28391.9|28397.6|28357.6|276
1590157800000|2020-05-22 14:30:00|28441.9|28401.9|28480.5|28440.5|28490.5|28450.5|28432.6|28392.6|492
1590158100000|2020-05-22 14:35:00|28489.8|28449.8|28560.5|28520.5|28570.5|28530.5|28489.8|28449.8|862
1590158400000|2020-05-22 14:40:00|28569.8|28529.8|28619.1|28579.1|28630.5|28590.5|28549.8|28509.8|829
1590158700000|2020-05-22 14:45:00|28610.5|28570.5|28638.4|28598.4|28649.1|28609.1|28609.1|28569.1|590
1590159000000|2020-05-22 14:50:00|28639.1|28599.1|28628.4|28588.4|28639.1|28599.1|28617.7|28577.7|492
1590159300000|2020-05-22 14:55:00|28632.7|28592.7|28686.3|28646.3|28716.3|28676.3|28632.7|28592.7|489
1590159600000|2020-05-22 15:00:00|28696.3|28656.3|28706.3|28666.3|28726.3|28686.3|28677.7|28637.7|683
1590159900000|2020-05-22 15:05:00|28707|28667|28696.3|28656.3|28722|28682|28687.8|28647.8|412
1590160200000|2020-05-22 15:10:00|28697|28657|28617.8|28577.8|28697.8|28657.8|28617.8|28577.8|546
1590160500000|2020-05-22 15:15:00|28609.2|28569.2|28607.8|28567.8|28627.8|28587.8|28589.2|28549.2|193
1590160800000|2020-05-22 15:20:00|28608.5|28568.5|28607.8|28567.8|28638.5|28598.5|28607.8|28567.8|202
1590161100000|2020-05-22 15:25:00|28608.5|28568.5|28622.8|28582.8|28627.8|28587.8|28607.8|28567.8|208
1590161400000|2020-05-22 15:30:00|28618.5|28578.5|28598.5|28558.5|28637.8|28597.8|28589.2|28549.2|382
1590161700000|2020-05-22 15:35:00|28599.2|28559.2|28569.2|28529.2|28599.2|28559.2|28569.2|28529.2|134
1590162000000|2020-05-22 15:40:00|28577.8|28537.8|28589.2|28549.2|28599.2|28559.2|28577.8|28537.8|184
1590162300000|2020-05-22 15:45:00|28588.5|28548.5|28588.5|28548.5|28589.3|28549.3|28578.5|28538.5|96
1590162600000|2020-05-22 15:50:00|28583.5|28543.5|28553.6|28513.6|28599.3|28559.3|28549.3|28509.3|199
1590162900000|2020-05-22 15:55:00|28549.3|28509.3|28519.3|28479.3|28558.6|28518.6|28519.3|28479.3|191
1590163200000|2020-05-22 16:00:00|28510.7|28470.7|28499.3|28459.3|28510.7|28470.7|28490|28450|268
1590163500000|2020-05-22 16:05:00|28509.3|28469.3|28479.3|28439.3|28509.3|28469.3|28479.3|28439.3|173
1590163800000|2020-05-22 16:10:00|28480|28440|28479.3|28439.3|28480.7|28440.7|28459.3|28419.3|144
1590164100000|2020-05-22 16:15:00|28475|28435|28470|28430|28479.3|28439.3|28469.3|28429.3|100
1590164400000|2020-05-22 16:20:00|28469.3|28429.3|28460|28420|28478.6|28438.6|28459.3|28419.3|72
1590164700000|2020-05-22 16:25:00|28459.3|28419.3|28449.3|28409.3|28469.3|28429.3|28449.3|28409.3|60
1590165000000|2020-05-22 16:30:00|28450|28410|28430.8|28390.8|28450.1|28410.1|28430.8|28390.8|164
1590165300000|2020-05-22 16:35:00|28439.3|28399.3|28429.4|28389.4|28450.1|28410.1|28429.4|28389.4|70
1590165600000|2020-05-22 16:40:00|28430.1|28390.1|28440.1|28400.1|28440.8|28400.8|28420.8|28380.8|52
1590165900000|2020-05-22 16:45:00|28439.4|28399.4|28440.1|28400.1|28440.8|28400.8|28429.4|28389.4|138
1590166200000|2020-05-22 16:50:00|28439.4|28399.4|28420.8|28380.8|28440.1|28400.1|28410.8|28370.8|82
1590166500000|2020-05-22 16:55:00|28429.4|28389.4|28380.8|28340.8|28429.4|28389.4|28370.8|28330.8|374
1590166800000|2020-05-22 17:00:00|28380.1|28340.1|28400.1|28360.1|28409.4|28369.4|28365.1|28325.1|149
1590167100000|2020-05-22 17:05:00|28400.8|28360.8|28420.1|28380.1|28439.4|28399.4|28400.1|28360.1|166
1590167400000|2020-05-22 17:10:00|28425.1|28385.1|28429.4|28389.4|28430.1|28390.1|28419.4|28379.4|95
1590167700000|2020-05-22 17:15:00|28420.9|28380.9|28508|28468|28508.7|28468.7|28419.4|28379.4|308
1590168000000|2020-05-22 17:20:00|28503.7|28463.7|28498|28458|28518|28478|28488|28448|281
1590168300000|2020-05-22 17:25:00|28493.7|28453.7|28538|28498|28548|28508|28488|28448|175
1590168600000|2020-05-22 17:30:00|28543.7|28503.7|28558|28518|28568.7|28528.7|28538|28498|290
1590168900000|2020-05-22 17:35:00|28548|28508|28538|28498|28558.7|28518.7|28536.6|28496.6|144
1590169200000|2020-05-22 17:40:00|28533|28493|28528|28488|28548|28508|28509.5|28469.5|156
1590169500000|2020-05-22 17:45:00|28523.8|28483.8|28538|28498|28538|28498|28499.5|28459.5|135
1590169800000|2020-05-22 17:50:00|28529.5|28489.5|28489.5|28449.5|28538|28498|28479.5|28439.5|262
1590170100000|2020-05-22 17:55:00|28498.8|28458.8|28539.5|28499.5|28548.1|28508.1|28490.2|28450.2|219
1590170400000|2020-05-22 18:00:00|28548.1|28508.1|28569.5|28529.5|28588.8|28548.8|28548.1|28508.1|482
1590170700000|2020-05-22 18:05:00|28573.8|28533.8|28558.8|28518.8|28598.8|28558.8|28549.5|28509.5|266
1590171000000|2020-05-22 18:10:00|28568.1|28528.1|28461|28421|28578.1|28538.1|28432.4|28392.4|2429
1590171300000|2020-05-22 18:15:00|28471|28431|28461.7|28421.7|28491|28451|28451|28411|837
1590451200000|2020-05-26 00:00:00|28411.5|28371.5|28475.5|28435.5|28492.5|28452.5|28401.5|28361.5|350
1590451500000|2020-05-26 00:05:00|28471.5|28431.5|28511.5|28471.5|28511.5|28471.5|28456.5|28416.5|129
1590451800000|2020-05-26 00:10:00|28510.6|28470.6|28511.6|28471.6|28512.5|28472.5|28495.6|28455.6|31
1590452100000|2020-05-26 00:15:00|28521.6|28481.6|28541.6|28501.6|28551.6|28511.6|28511.6|28471.6|17
1590452400000|2020-05-26 00:20:00|28542.6|28502.6|28555.6|28515.6|28555.6|28515.6|28542.6|28502.6|15
1590452700000|2020-05-26 00:25:00|28551.6|28511.6|28541.6|28501.6|28560.6|28520.6|28541.6|28501.6|7
1590453000000|2020-05-26 00:30:00|28545.6|28505.6|28550.6|28510.6|28555.6|28515.6|28530.6|28490.6|7
1590453300000|2020-05-26 00:35:00|28555.6|28515.6|28545.6|28505.6|28560.6|28520.6|28541.6|28501.6|22
1590453600000|2020-05-26 00:40:00|28550.6|28510.6|28560.6|28520.6|28560.6|28520.6|28541.6|28501.6|32
1590453900000|2020-05-26 00:45:00|28565.6|28525.6|28575.6|28535.6|28581.6|28541.6|28561.6|28521.6|49
1590454200000|2020-05-26 00:50:00|28571.6|28531.6|28555.7|28515.7|28575.6|28535.6|28555.6|28515.6|9
1590454500000|2020-05-26 00:55:00|28561.6|28521.6|28551.7|28511.7|28561.6|28521.6|28551.6|28511.6|9
1590454800000|2020-05-26 01:00:00|28555.7|28515.7|28550.7|28510.7|28571.7|28531.7|28550.7|28510.7|21
1590455100000|2020-05-26 01:05:00|28555.7|28515.7|28591.7|28551.7|28592.7|28552.7|28555.7|28515.7|25
1590455400000|2020-05-26 01:10:00|28590.7|28550.7|28595.7|28555.7|28621.7|28581.7|28585.7|28545.7|70
1590455700000|2020-05-26 01:15:00|28591.7|28551.7|28600.7|28560.7|28601.7|28561.7|28590.7|28550.7|14
1590456000000|2020-05-26 01:20:00|28601.7|28561.7|28601.7|28561.7|28601.7|28561.7|28591.7|28551.7|16
1590456300000|2020-05-26 01:25:00|28600.7|28560.7|28601.7|28561.7|28610.7|28570.7|28590.7|28550.7|30
1590456600000|2020-05-26 01:30:00|28606.7|28566.7|28610.7|28570.7|28610.7|28570.7|28600.7|28560.7|3
1590456900000|2020-05-26 01:35:00|28606.7|28566.7|28615.7|28575.7|28615.7|28575.7|28601.7|28561.7|7
1590457200000|2020-05-26 01:40:00|28616.7|28576.7|28601.7|28561.7|28620.7|28580.7|28600.7|28560.7|16
1590457500000|2020-05-26 01:45:00|28605.8|28565.8|28601.8|28561.8|28610.8|28570.8|28601.8|28561.8|18
1590457800000|2020-05-26 01:50:00|28600.8|28560.8|28581.8|28541.8|28600.8|28560.8|28580.8|28540.8|15
1590458100000|2020-05-26 01:55:00|28585.8|28545.8|28581.8|28541.8|28591.8|28551.8|28581.8|28541.8|14
1590458400000|2020-05-26 02:00:00|28585.8|28545.8|28601.8|28561.8|28601.8|28561.8|28585.8|28545.8|2
1590458700000|2020-05-26 02:05:00|28591.8|28551.8|28601.8|28561.8|28601.8|28561.8|28591.8|28551.8|21
1590459000000|2020-05-26 02:10:00|28591.8|28551.8|28620.8|28580.8|28620.8|28580.8|28591.8|28551.8|33
1590459300000|2020-05-26 02:15:00|28621.8|28581.8|28621.8|28581.8|28625.8|28585.8|28615.8|28575.8|28
1590459600000|2020-05-26 02:20:00|28615.8|28575.8|28625.8|28585.8|28625.8|28585.8|28615.8|28575.8|21
1590459900000|2020-05-26 02:25:00|28630.8|28590.8|28631.8|28591.8|28641.8|28601.8|28625.8|28585.8|45
1590460200000|2020-05-26 02:30:00|28640.8|28600.8|28641.9|28601.9|28641.9|28601.9|28631.8|28591.8|38
1590460500000|2020-05-26 02:35:00|28631.9|28591.9|28641.9|28601.9|28641.9|28601.9|28631.9|28591.9|17
1590460800000|2020-05-26 02:40:00|28631.9|28591.9|28641.9|28601.9|28651.9|28611.9|28631.9|28591.9|19
1590461100000|2020-05-26 02:45:00|28645.9|28605.9|28651.9|28611.9|28651.9|28611.9|28641.9|28601.9|10
1590461400000|2020-05-26 02:50:00|28642.9|28602.9|28655.9|28615.9|28655.9|28615.9|28641.9|28601.9|17
1590461700000|2020-05-26 02:55:00|28651.9|28611.9|28615.9|28575.9|28651.9|28611.9|28606.9|28566.9|32
1590462000000|2020-05-26 03:00:00|28616.9|28576.9|28615.9|28575.9|28620.9|28580.9|28611.9|28571.9|7
1590462300000|2020-05-26 03:05:00|28616.9|28576.9|28615.9|28575.9|28621.9|28581.9|28615.9|28575.9|9
1590462600000|2020-05-26 03:10:00|28616.9|28576.9|28621.9|28581.9|28621.9|28581.9|28615.9|28575.9|6
1590462900000|2020-05-26 03:15:00|28620.9|28580.9|28611.9|28571.9|28621.9|28581.9|28611.9|28571.9|5
1590463200000|2020-05-26 03:20:00|28615.9|28575.9|28622|28582|28622|28582|28611.9|28571.9|1
1590463500000|2020-05-26 03:25:00|28626|28586|28626|28586|28631|28591|28621|28581|20
1590463800000|2020-05-26 03:30:00|28631|28591|28636|28596|28641|28601|28626|28586|5
1590464100000|2020-05-26 03:35:00|28641|28601|28642|28602|28642|28602|28641|28601|8
1590464400000|2020-05-26 03:40:00|28636|28596|28642|28602|28642|28602|28636|28596|9
1590464700000|2020-05-26 03:45:00|28636|28596|28642|28602|28642|28602|28636|28596|12
1590465000000|2020-05-26 03:50:00|28641|28601|28642|28602|28642|28602|28636|28596|12
1590465300000|2020-05-26 03:55:00|28637|28597|28642|28602|28642|28602|28636|28596|15
1590465600000|2020-05-26 04:00:00|28632|28592|28632|28592|28632|28592|28628|28588|22
1590465900000|2020-05-26 04:05:00|28638|28598|28627.1|28587.1|28638|28598|28622|28582|3
1590466200000|2020-05-26 04:10:00|28622.1|28582.1|28622.1|28582.1|28622.1|28582.1|28622.1|28582.1|0
1590466500000|2020-05-26 04:15:00|28627.1|28587.1|28623.1|28583.1|28627.1|28587.1|28622.1|28582.1|3
1590466800000|2020-05-26 04:20:00|28627.1|28587.1|28632.1|28592.1|28632.1|28592.1|28627.1|28587.1|3
1590467100000|2020-05-26 04:25:00|28631.1|28591.1|28631.1|28591.1|28631.1|28591.1|28626.1|28586.1|1
1590467400000|2020-05-26 04:30:00|28626.1|28586.1|28672.1|28632.1|28672.1|28632.1|28626.1|28586.1|75
1590467700000|2020-05-26 04:35:00|28662.1|28622.1|28642.1|28602.1|28662.1|28622.1|28642.1|28602.1|60
1590468000000|2020-05-26 04:40:00|28651.1|28611.1|28648.1|28608.1|28652.1|28612.1|28642.1|28602.1|5
1590468300000|2020-05-26 04:45:00|28652.1|28612.1|28642.1|28602.1|28652.1|28612.1|28642.1|28602.1|2
1590468600000|2020-05-26 04:50:00|28646.1|28606.1|28652.1|28612.1|28661.1|28621.1|28642.1|28602.1|62
1590468900000|2020-05-26 04:55:00|28642.1|28602.1|28632.2|28592.2|28646.1|28606.1|28632.2|28592.2|3
1590469200000|2020-05-26 05:00:00|28637.2|28597.2|28632.2|28592.2|28646.2|28606.2|28632.2|28592.2|11
1590469500000|2020-05-26 05:05:00|28637.2|28597.2|28632.2|28592.2|28642.2|28602.2|28632.2|28592.2|10
1590469800000|2020-05-26 05:10:00|28633.2|28593.2|28652.2|28612.2|28652.2|28612.2|28632.2|28592.2|20
1590470100000|2020-05-26 05:15:00|28657.2|28617.2|28652.2|28612.2|28657.2|28617.2|28651.2|28611.2|12
1590470400000|2020-05-26 05:20:00|28642.2|28602.2|28642.2|28602.2|28652.2|28612.2|28642.2|28602.2|34
1590470700000|2020-05-26 05:25:00|28641.2|28601.2|28642.2|28602.2|28642.2|28602.2|28641.2|28601.2|8
1590471000000|2020-05-26 05:30:00|28641.2|28601.2|28632.2|28592.2|28642.2|28602.2|28631.2|28591.2|13
1590471300000|2020-05-26 05:35:00|28642.2|28602.2|28652.2|28612.2|28652.2|28612.2|28641.2|28601.2|10
1590471600000|2020-05-26 05:40:00|28643.2|28603.2|28642.3|28602.3|28660.2|28620.2|28642.2|28602.2|48
1590471900000|2020-05-26 05:45:00|||||||||20
1590472200000|2020-05-26 05:50:00|||||||||2
1590472500000|2020-05-26 05:55:00|28632.3|28592.3|28642.3|28602.3|28642.3|28602.3|28632.3|28592.3|16
1590472800000|2020-05-26 06:00:00|28651.3|28611.3|28642.3|28602.3|28651.3|28611.3|28642.3|28602.3|32
1590473100000|2020-05-26 06:05:00|28651.3|28611.3|28642.3|28602.3|28652.3|28612.3|28642.3|28602.3|25
1590473400000|2020-05-26 06:10:00|28646.3|28606.3|28642.3|28602.3|28652.3|28612.3|28642.3|28602.3|19
1590473700000|2020-05-26 06:15:00|28641.3|28601.3|28632.3|28592.3|28641.3|28601.3|28623.3|28583.3|8
1590474000000|2020-05-26 06:20:00|28631.3|28591.3|28623.3|28583.3|28632.3|28592.3|28623.3|28583.3|21
1590474300000|2020-05-26 06:25:00|28632.3|28592.3|28623.4|28583.4|28632.3|28592.3|28623.3|28583.3|24
1590474600000|2020-05-26 06:30:00|28632.3|28592.3|28623.4|28583.4|28633.4|28593.4|28623.4|28583.4|17
1590474900000|2020-05-26 06:35:00|28622.4|28582.4|28602.4|28562.4|28623.4|28583.4|28598.4|28558.4|29
1590475200000|2020-05-26 06:40:00|28604.4|28564.4|28602.4|28562.4|28613.4|28573.4|28602.4|28562.4|16
1590475500000|2020-05-26 06:45:00|28607.4|28567.4|28608.4|28568.4|28612.4|28572.4|28603.4|28563.4|5
1590475800000|2020-05-26 06:50:00|28604.4|28564.4|28612.4|28572.4|28613.4|28573.4|28603.4|28563.4|39
1590476100000|2020-05-26 06:55:00|||||||||18
1590476400000|2020-05-26 07:00:00|28602.4|28562.4|28602.4|28562.4|28602.4|28562.4|28602.4|28562.4|4
1590476700000|2020-05-26 07:05:00|28598.4|28558.4|28592.4|28552.4|28603.4|28563.4|28583.4|28543.4|34
1590477000000|2020-05-26 07:10:00|28588.4|28548.4|28612.4|28572.4|28612.4|28572.4|28588.4|28548.4|73
1590477300000|2020-05-26 07:15:00|28621.4|28581.4|28622.5|28582.5|28622.5|28582.5|28611.4|28571.4|93
1590477600000|2020-05-26 07:20:00|28621.4|28581.4|28622.5|28582.5|28622.5|28582.5|28621.4|28581.4|19
1590477900000|2020-05-26 07:25:00|28623.5|28583.5|28651.5|28611.5|28652.5|28612.5|28623.5|28583.5|53
1590478200000|2020-05-26 07:30:00|28652.5|28612.5|28641.5|28601.5|28652.5|28612.5|28632.5|28592.5|26
1590478500000|2020-05-26 07:35:00|28642.5|28602.5|28622.5|28582.5|28642.5|28602.5|28622.5|28582.5|56
1590478800000|2020-05-26 07:40:00|28617.5|28577.5|28593.5|28553.5|28622.5|28582.5|28592.5|28552.5|65
1590479100000|2020-05-26 07:45:00|28601.5|28561.5|28587.5|28547.5|28601.5|28561.5|28581.5|28541.5|74
1590479400000|2020-05-26 07:50:00|28591.5|28551.5|28601.5|28561.5|28602.5|28562.5|28591.5|28551.5|12
1590479700000|2020-05-26 07:55:00|28602.5|28562.5|28601.5|28561.5|28607.5|28567.5|28597.5|28557.5|9
1590480000000|2020-05-26 08:00:00|28592.5|28552.5|28601.5|28561.5|28606.5|28566.5|28592.5|28552.5|19
1590480300000|2020-05-26 08:05:00|28602.5|28562.5|28612.6|28572.6|28612.6|28572.6|28601.5|28561.5|23
1590480600000|2020-05-26 08:10:00|28621.5|28581.5|28602.6|28562.6|28622.6|28582.6|28601.5|28561.5|23
1590480900000|2020-05-26 08:15:00|28606.6|28566.6|28592.6|28552.6|28606.6|28566.6|28592.6|28552.6|17
1590481200000|2020-05-26 08:20:00|28597.6|28557.6|28596.6|28556.6|28606.6|28566.6|28592.6|28552.6|25
1590481500000|2020-05-26 08:25:00|28592.6|28552.6|28572.6|28532.6|28597.6|28557.6|28572.6|28532.6|19
1590481800000|2020-05-26 08:30:00|28568.6|28528.6|28553.6|28513.6|28568.6|28528.6|28533.6|28493.6|154
1590482100000|2020-05-26 08:35:00|28552.6|28512.6|28561.6|28521.6|28581.6|28541.6|28552.6|28512.6|27
1590482400000|2020-05-26 08:40:00|28562.6|28522.6|28561.6|28521.6|28571.6|28531.6|28552.6|28512.6|23
1590482700000|2020-05-26 08:45:00|28562.6|28522.6|28542.6|28502.6|28571.6|28531.6|28532.6|28492.6|108
1590483000000|2020-05-26 08:50:00|28541.6|28501.6|28552.7|28512.7|28552.7|28512.7|28541.6|28501.6|43
1590483300000|2020-05-26 08:55:00|28558.7|28518.7|28552.7|28512.7|28562.7|28522.7|28552.7|28512.7|23
1590483600000|2020-05-26 09:00:00|28553.7|28513.7|28562.7|28522.7|28563.7|28523.7|28553.7|28513.7|17
1590483900000|2020-05-26 09:05:00|28563.7|28523.7|28572.7|28532.7|28582.7|28542.7|28563.7|28523.7|50
1590484200000|2020-05-26 09:10:00|28564.7|28524.7|28573.7|28533.7|28582.7|28542.7|28563.7|28523.7|40
1590484500000|2020-05-26 09:15:00|28577.7|28537.7|28558.7|28518.7|28582.7|28542.7|28558.7|28518.7|10
1590484800000|2020-05-26 09:20:00|28562.7|28522.7|28552.7|28512.7|28568.7|28528.7|28548.7|28508.7|13
1590485100000|2020-05-26 09:25:00|28548.7|28508.7|28542.7|28502.7|28557.7|28517.7|28542.7|28502.7|24
1590485400000|2020-05-26 09:30:00|28541.7|28501.7|28523.8|28483.8|28542.7|28502.7|28523.8|28483.8|27
1590485700000|2020-05-26 09:35:00|28521.7|28481.7|28517.7|28477.7|28521.7|28481.7|28503.8|28463.8|39
1590486000000|2020-05-26 09:40:00|28522.7|28482.7|28532.8|28492.8|28537.8|28497.8|28517.7|28477.7|13
1590486300000|2020-05-26 09:45:00|28531.7|28491.7|28531.7|28491.7|28532.8|28492.8|28522.8|28482.8|34
1590486600000|2020-05-26 09:50:00|28531.8|28491.8|28532.8|28492.8|28533.8|28493.8|28531.8|28491.8|6
1590486900000|2020-05-26 09:55:00|28528.8|28488.8|28522.8|28482.8|28528.8|28488.8|28522.8|28482.8|5
1590487200000|2020-05-26 10:00:00|28530.7|28490.7|28532.8|28492.8|28533.8|28493.8|28522.8|28482.8|8
1590487500000|2020-05-26 10:05:00|||||||||4
1590487800000|2020-05-26 10:10:00|28528.8|28488.8|28532.8|28492.8|28532.8|28492.8|28522.8|28482.8|37
1590488100000|2020-05-26 10:15:00|28531.8|28491.8|28552.8|28512.8|28552.8|28512.8|28531.8|28491.8|30
1590488400000|2020-05-26 10:20:00|28553.9|28513.9|28562.8|28522.8|28572.8|28532.8|28553.9|28513.9|15
1590488700000|2020-05-26 10:25:00|28570.8|28530.8|28532.9|28492.9|28572.8|28532.8|28528.9|28488.9|104
1590489000000|2020-05-26 10:30:00|28522.9|28482.9|28547.9|28507.9|28547.9|28507.9|28522.9|28482.9|33
1590489300000|2020-05-26 10:35:00|28546.8|28506.8|28552.9|28512.9|28552.9|28512.9|28532.9|28492.9|9
1590489600000|2020-05-26 10:40:00|28562.9|28522.9|28571.9|28531.9|28572.9|28532.9|28562.9|28522.9|33
1590489900000|2020-05-26 10:45:00|28572.9|28532.9|28552.9|28512.9|28572.9|28532.9|28552.9|28512.9|15
1590490200000|2020-05-26 10:50:00|28561.9|28521.9|28552.9|28512.9|28562.9|28522.9|28543.9|28503.9|10
1590490500000|2020-05-26 10:55:00|28558.9|28518.9|28562.9|28522.9|28562.9|28522.9|28551.9|28511.9|34
1590490800000|2020-05-26 11:00:00|28560.9|28520.9|28552.9|28512.9|28562.9|28522.9|28552.9|28512.9|8
1590491100000|2020-05-26 11:05:00|28562.9|28522.9|28557.9|28517.9|28562.9|28522.9|28557.9|28517.9|23
1590491400000|2020-05-26 11:10:00|28562.9|28522.9|28552.9|28512.9|28564|28524|28552.9|28512.9|11
1590491700000|2020-05-26 11:15:00|28549|28509|28533|28493|28552.9|28512.9|28533|28493|34
1590492000000|2020-05-26 11:20:00|28543|28503|28523|28483|28543|28503|28523|28483|51
1590492300000|2020-05-26 11:25:00|28526.9|28486.9|28533|28493|28533|28493|28523|28483|58
1590492600000|2020-05-26 11:30:00|28548|28508|28543|28503|28552|28512|28534|28494|60
1590492900000|2020-05-26 11:35:00|28544|28504|28543|28503|28548|28508|28534|28494|29
1590493200000|2020-05-26 11:40:00|28548|28508|28543|28503|28553|28513|28543|28503|15
1590493500000|2020-05-26 11:45:00|28553|28513|28563|28523|28563|28523|28553|28513|17
1590493800000|2020-05-26 11:50:00|28573|28533|28553|28513|28573|28533|28553|28513|56
1590494100000|2020-05-26 11:55:00|28558|28518|28563|28523|28564.1|28524.1|28558|28518|11
1590494400000|2020-05-26 12:00:00|28559.1|28519.1|28573.1|28533.1|28592|28552|28559.1|28519.1|61
1590494700000|2020-05-26 12:05:00|28569.1|28529.1|28564.1|28524.1|28572|28532|28548.1|28508.1|33
1590495000000|2020-05-26 12:10:00|28568.1|28528.1|28574.1|28534.1|28574.1|28534.1|28554.1|28514.1|39
1590495300000|2020-05-26 12:15:00|28583.1|28543.1|28609.1|28569.1|28613.1|28573.1|28583.1|28543.1|48
1590495600000|2020-05-26 12:20:00|28613.1|28573.1|28593.1|28553.1|28613.1|28573.1|28593.1|28553.1|40
1590495900000|2020-05-26 12:25:00|28583.1|28543.1|28622.1|28582.1|28623.1|28583.1|28573.1|28533.1|78
1590496200000|2020-05-26 12:30:00|28623.1|28583.1|28594.1|28554.1|28633.1|28593.1|28593.1|28553.1|76
1590496500000|2020-05-26 12:35:00|28602.1|28562.1|28574.2|28534.2|28603.1|28563.1|28574.2|28534.2|39
1590496800000|2020-05-26 12:40:00|28564.2|28524.2|28564.2|28524.2|28572.1|28532.1|28544.2|28504.2|161
1590499800000|2020-05-26 13:30:00|28598.2|28558.2|28563.2|28523.2|28652.2|28612.2|28552.2|28512.2|1254
1590500100000|2020-05-26 13:35:00|28564.3|28524.3|28524.3|28484.3|28582.2|28542.2|28504.3|28464.3|525
1590500400000|2020-05-26 13:40:00|28532.2|28492.2|28543.3|28503.3|28544.3|28504.3|28513.3|28473.3|372
1590500700000|2020-05-26 13:45:00|28542.2|28502.2|28552.2|28512.2|28581.2|28541.2|28542.2|28502.2|537
1590501000000|2020-05-26 13:50:00|28557.2|28517.2|28612.2|28572.2|28620.2|28580.2|28552.2|28512.2|321
1590501300000|2020-05-26 13:55:00|28616.2|28576.2|28622.3|28582.3|28641.2|28601.2|28602.3|28562.3|259
1590501600000|2020-05-26 14:00:00|28621.2|28581.2|28612.3|28572.3|28660.2|28620.2|28603.3|28563.3|429
1590501900000|2020-05-26 14:05:00|28611.2|28571.2|28605.2|28565.2|28635.2|28595.2|28572.3|28532.3|364
1590502200000|2020-05-26 14:10:00|28601.2|28561.2|28590.2|28550.2|28611.3|28571.3|28582.3|28542.3|318
1590502500000|2020-05-26 14:15:00|28595.2|28555.2|28601.3|28561.3|28606.3|28566.3|28572.3|28532.3|266
1590502800000|2020-05-26 14:20:00|28600.2|28560.2|28552.3|28512.3|28601.3|28561.3|28552.3|28512.3|250
1590503100000|2020-05-26 14:25:00|28557.3|28517.3|28661.3|28621.3|28671.3|28631.3|28552.3|28512.3|322
1590503400000|2020-05-26 14:30:00|28662.3|28622.3|28651.3|28611.3|28672.3|28632.3|28632.3|28592.3|504
1590503700000|2020-05-26 14:35:00|28652.3|28612.3|28621.3|28581.3|28681.3|28641.3|28592.3|28552.3|471
1590504000000|2020-05-26 14:40:00|28622.3|28582.3|28631.3|28591.3|28651.3|28611.3|28602.3|28562.3|262
1590504300000|2020-05-26 14:45:00|28640.3|28600.3|28652.4|28612.4|28661.3|28621.3|28632.4|28592.4|468
1590504600000|2020-05-26 14:50:00|28651.3|28611.3|28582.4|28542.4|28652.4|28612.4|28574.4|28534.4|312
1590504900000|2020-05-26 14:55:00|28574.4|28534.4|28613.4|28573.4|28613.4|28573.4|28572.4|28532.4|302
1590505200000|2020-05-26 15:00:00|28612.4|28572.4|28603.4|28563.4|28613.4|28573.4|28593.4|28553.4|131
1590505500000|2020-05-26 15:05:00|28594.5|28554.5|28563.4|28523.4|28613.4|28573.4|28563.4|28523.4|193
1590505800000|2020-05-26 15:10:00|28564.5|28524.5|28529.5|28489.5|28564.5|28524.5|28524.5|28484.5|331
1590506100000|2020-05-26 15:15:00|28533.5|28493.5|28534.5|28494.5|28539.5|28499.5|28524.5|28484.5|378
1590506400000|2020-05-26 15:20:00|28544.5|28504.5|28544.5|28504.5|28549.5|28509.5|28524.5|28484.5|146
1590506700000|2020-05-26 15:25:00|28534.5|28494.5|28574.5|28534.5|28574.5|28534.5|28533.5|28493.5|297
1590507000000|2020-05-26 15:30:00|28573.5|28533.5|28558.5|28518.5|28594.5|28554.5|28558.5|28518.5|264
1590507300000|2020-05-26 15:35:00|28562.5|28522.5|28542.5|28502.5|28563.5|28523.5|28534.5|28494.5|117
1590507600000|2020-05-26 15:40:00|28538.5|28498.5|28564.6|28524.6|28564.6|28524.6|28534.5|28494.5|130
1590507900000|2020-05-26 15:45:00|28563.5|28523.5|28486.6|28446.6|28573.5|28533.5|28486.6|28446.6|338
1590508200000|2020-05-26 15:50:00|28476.6|28436.6|28516.7|28476.7|28516.7|28476.7|28475.6|28435.6|440
1590508500000|2020-05-26 15:55:00|28515.6|28475.6|28515.6|28475.6|28545.6|28505.6|28515.6|28475.6|174
1590508800000|2020-05-26 16:00:00|28510.6|28470.6|28506.7|28466.7|28515.6|28475.6|28491.7|28451.7|194
1590509100000|2020-05-26 16:05:00|28515.6|28475.6|28515.7|28475.7|28516.7|28476.7|28496.7|28456.7|198
1590509400000|2020-05-26 16:10:00|28516.7|28476.7|28486.7|28446.7|28516.7|28476.7|28466.7|28426.7|288
1590509700000|2020-05-26 16:15:00|28476.7|28436.7|28468.8|28428.8|28486.7|28446.7|28466.7|28426.7|352
1590510000000|2020-05-26 16:20:00|28467.8|28427.8|28487.8|28447.8|28497.8|28457.8|28467.8|28427.8|167
1590510300000|2020-05-26 16:25:00|28486.7|28446.7|28477.8|28437.8|28487.8|28447.8|28477.8|28437.8|70
1590510600000|2020-05-26 16:30:00|28487.8|28447.8|28497.8|28457.8|28502.8|28462.8|28486.7|28446.7|179
1590510900000|2020-05-26 16:35:00|28506.8|28466.8|28507.8|28467.8|28526.8|28486.8|28497.8|28457.8|234
1590511200000|2020-05-26 16:40:00|28498.9|28458.9|28497.8|28457.8|28508.9|28468.9|28487.8|28447.8|103
1590511500000|2020-05-26 16:45:00|28498.9|28458.9|28497.8|28457.8|28507.8|28467.8|28487.8|28447.8|127
1590511800000|2020-05-26 16:50:00|28496.8|28456.8|28491.8|28451.8|28498.9|28458.9|28477.8|28437.8|212
1590512100000|2020-05-26 16:55:00|28487.8|28447.8|28496.8|28456.8|28516.8|28476.8|28481.8|28441.8|214
1590512400000|2020-05-26 17:00:00|28498.9|28458.9|28506.8|28466.8|28517.9|28477.9|28488.9|28448.9|126
1590512700000|2020-05-26 17:05:00|28507.9|28467.9|28516.8|28476.8|28517.9|28477.9|28496.8|28456.8|116
1590513000000|2020-05-26 17:10:00|28517.9|28477.9|28512.9|28472.9|28517.9|28477.9|28501.8|28461.8|157
1590513300000|2020-05-26 17:15:00|28511.8|28471.8|28527.9|28487.9|28546.9|28506.9|28506.8|28466.8|224
1590513600000|2020-05-26 17:20:00|28517.9|28477.9|28497.9|28457.9|28527.9|28487.9|28489|28449|244
1590513900000|2020-05-26 17:25:00|28499|28459|28487.9|28447.9|28506.9|28466.9|28487.9|28447.9|64
1590514200000|2020-05-26 17:30:00|28484|28444|28506.9|28466.9|28507.9|28467.9|28484|28444|266
1590514500000|2020-05-26 17:35:00|28507.9|28467.9|28497.9|28457.9|28507.9|28467.9|28487.9|28447.9|426
1590514800000|2020-05-26 17:40:00|28502.9|28462.9|28478|28438|28506.9|28466.9|28478|28438|90
1590515100000|2020-05-26 17:45:00|28476.9|28436.9|28468|28428|28476.9|28436.9|28466.9|28426.9|93
1590515400000|2020-05-26 17:50:00|28469|28429|28476.9|28436.9|28488|28448|28469|28429|140
1590515700000|2020-05-26 17:55:00|28478|28438|28468|28428|28488|28448|28468|28428|92
1590516000000|2020-05-26 18:00:00|28466.9|28426.9|28488|28448|28497|28457|28466.9|28426.9|239
1590516300000|2020-05-26 18:05:00|28489.1|28449.1|28477|28437|28497|28457|28467|28427|706
1590516600000|2020-05-26 18:10:00|28478|28438|28438|28398|28507|28467|28429.1|28389.1|1794
1590516900000|2020-05-26 18:15:00|28439.1|28399.1|28469.1|28429.1|28479.1|28439.1|28438|28398|561
1590537600000|2020-05-27 00:00:00|28519.9|28479.9|28538.8|28498.8|28548.8|28508.8|28519.9|28479.9|118
1590537900000|2020-05-27 00:05:00|28534.9|28494.9|28518.9|28478.9|28538.9|28498.9|28518.9|28478.9|17
1590538200000|2020-05-27 00:10:00|28513.9|28473.9|28489.9|28449.9|28519.9|28479.9|28489.9|28449.9|43
1590538500000|2020-05-27 00:15:00|28491|28451|28491|28451|28499.9|28459.9|28484.9|28444.9|90
1590538800000|2020-05-27 00:20:00|28495|28455|28501|28461|28505|28465|28490|28450|8
1590539100000|2020-05-27 00:25:00|28500|28460|28495|28455|28501|28461|28495|28455|4
1590539400000|2020-05-27 00:30:00|28496|28456|28500|28460|28510|28470|28496|28456|32
1590539700000|2020-05-27 00:35:00|28496.1|28456.1|28511.1|28471.1|28511.1|28471.1|28495|28455|6
1590540000000|2020-05-27 00:40:00|28510|28470|28527.9|28487.9|28528.9|28488.9|28510|28470|124
1590540300000|2020-05-27 00:45:00|28528.9|28488.9|28538.9|28498.9|28538.9|28498.9|28527.9|28487.9|16
1590540600000|2020-05-27 00:50:00|28539|28499|28529|28489|28539|28499|28529|28489|33
1590540900000|2020-05-27 00:55:00|28525|28485|28519|28479|28525|28485|28519|28479|4
1590541200000|2020-05-27 01:00:00|28526.8|28486.8|28519|28479|28529|28489|28519|28479|25
1590541500000|2020-05-27 01:05:00|28520.1|28480.1|28510.1|28470.1|28529|28489|28509|28469|35
1590541800000|2020-05-27 01:10:00|28517.9|28477.9|28509|28469|28519|28479|28509|28469|15
1590542100000|2020-05-27 01:15:00|28510.1|28470.1|28509|28469|28510.1|28470.1|28509|28469|4
1590542400000|2020-05-27 01:20:00|28518|28478|28509|28469|28519|28479|28509|28469|12
1590542700000|2020-05-27 01:25:00|28500.1|28460.1|28489|28449|28500.1|28460.1|28489|28449|41
1590543000000|2020-05-27 01:30:00|28493|28453|28494.1|28454.1|28499|28459|28489|28449|6
1590543300000|2020-05-27 01:35:00|28499.1|28459.1|28499.1|28459.1|28500.1|28460.1|28490.1|28450.1|19
1590543600000|2020-05-27 01:40:00|28495.1|28455.1|28499.1|28459.1|28500.1|28460.1|28495.1|28455.1|23
1590543900000|2020-05-27 01:45:00|28508|28468|28520.2|28480.2|28520.2|28480.2|28499.1|28459.1|50
1590544200000|2020-05-27 01:50:00|28522.3|28482.3|28559.1|28519.1|28559.1|28519.1|28522.3|28482.3|126
1590544500000|2020-05-27 01:55:00|28555.2|28515.2|28539.1|28499.1|28555.2|28515.2|28539.1|28499.1|21
1590544800000|2020-05-27 02:00:00|28534.1|28494.1|28519.1|28479.1|28534.1|28494.1|28518|28478|23
1590545100000|2020-05-27 02:05:00|28515.2|28475.2|28519.1|28479.1|28520.2|28480.2|28510.2|28470.2|15
1590545400000|2020-05-27 02:10:00|28520.2|28480.2|28515.2|28475.2|28535.2|28495.2|28515.2|28475.2|38
1590545700000|2020-05-27 02:15:00|28514.2|28474.2|28515.2|28475.2|28519.2|28479.2|28514.2|28474.2|7
1590546000000|2020-05-27 02:20:00|28510.2|28470.2|28500.2|28460.2|28510.2|28470.2|28500.2|28460.2|16
1590546300000|2020-05-27 02:25:00|28500.3|28460.3|28494.2|28454.2|28500.3|28460.3|28490.3|28450.3|6
1590546600000|2020-05-27 02:30:00|28490.3|28450.3|28499.2|28459.2|28499.2|28459.2|28490.3|28450.3|14
1590546900000|2020-05-27 02:35:00|28500.3|28460.3|28500.3|28460.3|28510.3|28470.3|28500.3|28460.3|15
1590547200000|2020-05-27 02:40:00|28505.3|28465.3|28509.2|28469.2|28509.2|28469.2|28500.3|28460.3|11
1590547500000|2020-05-27 02:45:00|28510.3|28470.3|28509.2|28469.2|28520.3|28480.3|28509.2|28469.2|4
1590547800000|2020-05-27 02:50:00|28510.3|28470.3|28509.2|28469.2|28510.3|28470.3|28505.3|28465.3|5
1590548100000|2020-05-27 02:55:00|28509.3|28469.3|28510.3|28470.3|28519.3|28479.3|28509.3|28469.3|5
1590548400000|2020-05-27 03:00:00|28511.4|28471.4|28510.3|28470.3|28519.3|28479.3|28510.3|28470.3|1
1590548700000|2020-05-27 03:05:00|28509.3|28469.3|28515.4|28475.4|28515.4|28475.4|28509.3|28469.3|6
1590549000000|2020-05-27 03:10:00|28511.4|28471.4|28505.4|28465.4|28511.4|28471.4|28505.4|28465.4|7
1590549300000|2020-05-27 03:15:00|28509.3|28469.3|28505.4|28465.4|28510.4|28470.4|28505.4|28465.4|1
1590549600000|2020-05-27 03:20:00|28510.4|28470.4|28505.4|28465.4|28510.4|28470.4|28505.4|28465.4|1
1590549900000|2020-05-27 03:25:00|28509.3|28469.3|28510.4|28470.4|28510.4|28470.4|28506.5|28466.5|16
1590550200000|2020-05-27 03:30:00|||||||||1
1590550500000|2020-05-27 03:35:00|28520.4|28480.4|28515.4|28475.4|28520.4|28480.4|28510.4|28470.4|28
1590550800000|2020-05-27 03:40:00|28510.4|28470.4|28510.4|28470.4|28510.4|28470.4|28509.4|28469.4|0
1590551100000|2020-05-27 03:45:00|28509.4|28469.4|28510.5|28470.5|28510.5|28470.5|28509.4|28469.4|2
1590551400000|2020-05-27 03:50:00|||||||||1
1590551700000|2020-05-27 03:55:00|28509.4|28469.4|28501.6|28461.6|28509.4|28469.4|28501.5|28461.5|46
1590552000000|2020-05-27 04:00:00|||||||||15
1590552300000|2020-05-27 04:05:00|28497.7|28457.7|28500.5|28460.5|28501.6|28461.6|28497.7|28457.7|6
1590552600000|2020-05-27 04:10:00|28499.4|28459.4|28496.6|28456.6|28500.5|28460.5|28495.5|28455.5|4
1590552900000|2020-05-27 04:15:00|28492.7|28452.7|28501.6|28461.6|28501.6|28461.6|28492.7|28452.7|3
1590553200000|2020-05-27 04:20:00|28500.5|28460.5|28511.6|28471.6|28511.6|28471.6|28500.5|28460.5|29
1590553500000|2020-05-27 04:25:00|28507.7|28467.7|28510.5|28470.5|28511.6|28471.6|28507.7|28467.7|3
1590553800000|2020-05-27 04:30:00|28510.6|28470.6|28501.6|28461.6|28510.6|28470.6|28501.6|28461.6|2
1590554100000|2020-05-27 04:35:00|28501.7|28461.7|28501.7|28461.7|28505.6|28465.6|28501.7|28461.7|2
1590554400000|2020-05-27 04:40:00|28506.7|28466.7|28505.6|28465.6|28511.7|28471.7|28505.6|28465.6|3
1590554700000|2020-05-27 04:45:00|28501.7|28461.7|28505.6|28465.6|28505.6|28465.6|28501.7|28461.7|7
1590555000000|2020-05-27 04:50:00|28501.7|28461.7|28501.7|28461.7|28501.7|28461.7|28501.7|28461.7|0
1590555300000|2020-05-27 04:55:00|28505.6|28465.6|28505.6|28465.6|28505.6|28465.6|28505.6|28465.6|4
1590555600000|2020-05-27 05:00:00|28510.6|28470.6|28509.5|28469.5|28510.6|28470.6|28505.6|28465.6|25
1590555900000|2020-05-27 05:05:00|28509.6|28469.6|28505.6|28465.6|28511.7|28471.7|28505.6|28465.6|10
1590556200000|2020-05-27 05:10:00|28510.6|28470.6|28505.7|28465.7|28510.6|28470.6|28500.7|28460.7|0
1590556500000|2020-05-27 05:15:00|28500.7|28460.7|28505.7|28465.7|28505.7|28465.7|28500.7|28460.7|0
1590556800000|2020-05-27 05:20:00|28501.8|28461.8|28505.7|28465.7|28510.7|28470.7|28500.7|28460.7|1
1590557100000|2020-05-27 05:25:00|28506.8|28466.8|28505.7|28465.7|28510.7|28470.7|28505.7|28465.7|0
1590557400000|2020-05-27 05:30:00|28501.8|28461.8|28501.8|28461.8|28505.7|28465.7|28501.8|28461.8|0
1590557700000|2020-05-27 05:35:00|||||||||2
1590558000000|2020-05-27 05:40:00|28500.7|28460.7|28500.7|28460.7|28505.7|28465.7|28500.7|28460.7|13
1590558300000|2020-05-27 05:45:00|28501.8|28461.8|28501.8|28461.8|28501.8|28461.8|28501.8|28461.8|2
1590558600000|2020-05-27 05:50:00|28510.7|28470.7|28511.8|28471.8|28511.8|28471.8|28510.7|28470.7|20
1590558900000|2020-05-27 05:55:00|28502.9|28462.9|28500.8|28460.8|28510.8|28470.8|28500.8|28460.8|35
1590559200000|2020-05-27 06:00:00|28504.7|28464.7|28501.9|28461.9|28511.9|28471.9|28501.9|28461.9|17
1590559500000|2020-05-27 06:05:00|28503|28463|28501.9|28461.9|28503|28463|28500.8|28460.8|2
1590559800000|2020-05-27 06:10:00|28503|28463|28501.9|28461.9|28503|28463|28501.9|28461.9|1
1590560100000|2020-05-27 06:15:00|28503|28463|28501.9|28461.9|28503|28463|28501.9|28461.9|1
1590560400000|2020-05-27 06:20:00|||||||||2
1590560700000|2020-05-27 06:25:00|28500.8|28460.8|28493|28453|28501.9|28461.9|28493|28453|11
1590561000000|2020-05-27 06:30:00|28491.9|28451.9|28501.9|28461.9|28501.9|28461.9|28491.9|28451.9|15
1590561300000|2020-05-27 06:35:00|28500.9|28460.9|28491.9|28451.9|28500.9|28460.9|28491.9|28451.9|7
1590561600000|2020-05-27 06:40:00|28492|28452|28495.9|28455.9|28497|28457|28490.9|28450.9|8
1590561900000|2020-05-27 06:45:00|28492|28452|28495.9|28455.9|28500.9|28460.9|28492|28452|2
1590562200000|2020-05-27 06:50:00|28500.9|28460.9|28502|28462|28502|28462|28495.9|28455.9|5
1590562500000|2020-05-27 06:55:00|28500.9|28460.9|28497|28457|28502|28462|28492|28452|16
1590562800000|2020-05-27 07:00:00|28493.1|28453.1|28502|28462|28502|28462|28493.1|28453.1|26
1590563100000|2020-05-27 07:05:00|28500.9|28460.9|28472|28432|28502|28462|28472|28432|109
1590563400000|2020-05-27 07:10:00|28473.1|28433.1|28482|28442|28482|28442|28472|28432|17
1590563700000|2020-05-27 07:15:00|28480.9|28440.9|28489.9|28449.9|28491|28451|28476|28436|74
1590564000000|2020-05-27 07:20:00|28491|28451|28482.1|28442.1|28491|28451|28481|28441|11
1590564300000|2020-05-27 07:25:00|28481|28441|28489.9|28449.9|28491|28451|28481|28441|19
1590564600000|2020-05-27 07:30:00|||||||||11
1590564900000|2020-05-27 07:35:00|28488.8|28448.8|28489.9|28449.9|28489.9|28449.9|28481|28441|4
1590565200000|2020-05-27 07:40:00|||||||||9
1590565500000|2020-05-27 07:45:00|28486|28446|28489.9|28449.9|28489.9|28449.9|28486|28446|27
1590565800000|2020-05-27 07:50:00|28499.9|28459.9|28518.8|28478.8|28521|28481|28499.9|28459.9|72
1590566100000|2020-05-27 07:55:00|28514.9|28474.9|28510|28470|28514.9|28474.9|28504.9|28464.9|1
1590566400000|2020-05-27 08:00:00|28511.1|28471.1|28520|28480|28520|28480|28510|28470|22
1590566700000|2020-05-27 08:05:00|28518.9|28478.9|28520|28480|28520|28480|28518.9|28478.9|2
1590567000000|2020-05-27 08:10:00|||||||||11
1590567300000|2020-05-27 08:15:00|28525|28485|28540|28500|28540|28500|28521.1|28481.1|53
1590567600000|2020-05-27 08:20:00|28538.9|28498.9|28530|28490|28540|28500|28530|28490|36
1590567900000|2020-05-27 08:25:00|||||||||14
1590568200000|2020-05-27 08:30:00|||||||||16
1590568500000|2020-05-27 08:35:00|28531.1|28491.1|28530|28490|28536.1|28496.1|28530|28490|10
1590568800000|2020-05-27 08:40:00|28530.1|28490.1|28521.2|28481.2|28530.1|28490.1|28521.2|28481.2|14
1590569100000|2020-05-27 08:45:00|28526.2|28486.2|28526.2|28486.2|28531.2|28491.2|28521.2|28481.2|25
1590569400000|2020-05-27 08:50:00|28521.2|28481.2|28526.2|28486.2|28530.1|28490.1|28521.2|28481.2|11
1590569700000|2020-05-27 08:55:00|28530.1|28490.1|28520.1|28480.1|28530.1|28490.1|28520.1|28480.1|6
1590570000000|2020-05-27 09:00:00|28521.2|28481.2|28520.1|28480.1|28530.1|28490.1|28511.2|28471.2|32
1590570300000|2020-05-27 09:05:00|28516.2|28476.2|28511.2|28471.2|28520.1|28480.1|28511.2|28471.2|8
1590570600000|2020-05-27 09:10:00|28515.1|28475.1|28511.2|28471.2|28520.1|28480.1|28511.2|28471.2|28
1590570900000|2020-05-27 09:15:00|28515.1|28475.1|28521.2|28481.2|28530.1|28490.1|28511.2|28471.2|25
1590571200000|2020-05-27 09:20:00|28525.1|28485.1|28510.2|28470.2|28529|28489|28510.1|28470.1|37
1590571500000|2020-05-27 09:25:00|28511.3|28471.3|28500.2|28460.2|28511.3|28471.3|28500.2|28460.2|14
1590571800000|2020-05-27 09:30:00|28501.3|28461.3|28501.3|28461.3|28506.3|28466.3|28501.3|28461.3|13
1590572100000|2020-05-27 09:35:00|28506.3|28466.3|28511.3|28471.3|28512.4|28472.4|28506.3|28466.3|15
1590572400000|2020-05-27 09:40:00|28512.4|28472.4|28503.5|28463.5|28512.4|28472.4|28503.5|28463.5|8
1590572700000|2020-05-27 09:45:00|28507.4|28467.4|28501.3|28461.3|28511.3|28471.3|28501.3|28461.3|21
1590573000000|2020-05-27 09:50:00|28511.3|28471.3|28506.3|28466.3|28511.3|28471.3|28501.3|28461.3|54
1590573300000|2020-05-27 09:55:00|28501.3|28461.3|28510.2|28470.2|28521.3|28481.3|28501.3|28461.3|13
1590573600000|2020-05-27 10:00:00|28506.3|28466.3|28490.2|28450.2|28509.1|28469.1|28490.2|28450.2|29
1590573900000|2020-05-27 10:05:00|28491.3|28451.3|28496.4|28456.4|28500.3|28460.3|28490.2|28450.2|13
1590574200000|2020-05-27 10:10:00|28500.3|28460.3|28481.4|28441.4|28500.3|28460.3|28481.4|28441.4|26
1590574500000|2020-05-27 10:15:00|28477.5|28437.5|28480.3|28440.3|28482.5|28442.5|28476.4|28436.4|48
1590574800000|2020-05-27 10:20:00|28472.5|28432.5|28480.3|28440.3|28481.4|28441.4|28472.5|28432.5|17
1590575100000|2020-05-27 10:25:00|28481.4|28441.4|28492.5|28452.5|28492.5|28452.5|28481.4|28441.4|54
1590575400000|2020-05-27 10:30:00|28491.4|28451.4|28486.4|28446.4|28501.4|28461.4|28482.5|28442.5|39
1590575700000|2020-05-27 10:35:00|28490.3|28450.3|28496.4|28456.4|28496.4|28456.4|28482.5|28442.5|20
1590576000000|2020-05-27 10:40:00|28492.5|28452.5|28491.4|28451.4|28492.5|28452.5|28482.5|28442.5|34
1590576300000|2020-05-27 10:45:00|28486.4|28446.4|28501.5|28461.5|28501.5|28461.5|28482.6|28442.6|66
1590576600000|2020-05-27 10:50:00|||||||||76
1590576900000|2020-05-27 10:55:00|28502.6|28462.6|28501.5|28461.5|28502.6|28462.6|28501.5|28461.5|68
1590577200000|2020-05-27 11:00:00|28483.7|28443.7|28483.7|28443.7|28483.7|28443.7|28482.6|28442.6|29
1590577500000|2020-05-27 11:05:00|28482.6|28442.6|28483.7|28443.7|28483.7|28443.7|28473.7|28433.7|52
1590577800000|2020-05-27 11:10:00|28482.6|28442.6|28483.7|28443.7|28492.6|28452.6|28473.7|28433.7|76
1590578100000|2020-05-27 11:15:00|28482.6|28442.6|28483.7|28443.7|28483.7|28443.7|28473.7|28433.7|67
1590578400000|2020-05-27 11:20:00|28492.6|28452.6|28492.6|28452.6|28502.6|28462.6|28491.5|28451.5|92
1590578700000|2020-05-27 11:25:00|28492.7|28452.7|28473.8|28433.8|28497.7|28457.7|28472.7|28432.7|94
1590579000000|2020-05-27 11:30:00|28472.7|28432.7|28477.7|28437.7|28482.7|28442.7|28472.7|28432.7|31
1590579300000|2020-05-27 11:35:00|28481.6|28441.6|28482.7|28442.7|28493.8|28453.8|28477.7|28437.7|76
1590579600000|2020-05-27 11:40:00|28473.8|28433.8|28483.8|28443.8|28491.6|28451.6|28472.7|28432.7|50
1590579900000|2020-05-27 11:45:00|28482.7|28442.7|28483.8|28443.8|28488.8|28448.8|28482.7|28442.7|13
1590580200000|2020-05-27 11:50:00|28473.8|28433.8|28482.7|28442.7|28483.8|28443.8|28473.8|28433.8|77
1590580500000|2020-05-27 11:55:00|28483.8|28443.8|28473.8|28433.8|28483.8|28443.8|28472.7|28432.7|107
1590580800000|2020-05-27 12:00:00|28463.8|28423.8|28463.9|28423.9|28463.9|28423.9|28463.8|28423.8|122
1590581100000|2020-05-27 12:05:00|28462.7|28422.7|28473.9|28433.9|28473.9|28433.9|28462.7|28422.7|113
1590581400000|2020-05-27 12:10:00|28472.8|28432.8|28457.8|28417.8|28473.9|28433.9|28453.9|28413.9|81
1590581700000|2020-05-27 12:15:00|28453.9|28413.9|28463.9|28423.9|28463.9|28423.9|28453.9|28413.9|54
1590582000000|2020-05-27 12:20:00|28471.7|28431.7|28473.9|28433.9|28473.9|28433.9|28460|28420|100
1590582300000|2020-05-27 12:25:00|28467.8|28427.8|28478.9|28438.9|28483.9|28443.9|28463.9|28423.9|37
1590582600000|2020-05-27 12:30:00|28482.8|28442.8|28493.9|28453.9|28493.9|28453.9|28473.9|28433.9|46
1590582900000|2020-05-27 12:35:00|28502.8|28462.8|28502.8|28462.8|28513.9|28473.9|28502.8|28462.8|62
1590583200000|2020-05-27 12:40:00|28501.7|28461.7|28521.7|28481.7|28522.8|28482.8|28493.9|28453.9|104
1590586200000|2020-05-27 13:30:00|28524.1|28484.1|28524.1|28484.1|28564.1|28524.1|28484.1|28444.1|694
1590586500000|2020-05-27 13:35:00|28514.1|28474.1|28513|28473|28524.1|28484.1|28484.1|28444.1|316
1590586800000|2020-05-27 13:40:00|28504.1|28464.1|28493|28453|28513|28473|28484.1|28444.1|235
1590587100000|2020-05-27 13:45:00|28489.1|28449.1|28454.1|28414.1|28503|28463|28454.1|28414.1|503
1590587400000|2020-05-27 13:50:00|28446.4|28406.4|28435.2|28395.2|28454.1|28414.1|28434.1|28394.1|305
1590587700000|2020-05-27 13:55:00|28434.1|28394.1|28396.4|28356.4|28435.2|28395.2|28376.4|28336.4|938
1590588000000|2020-05-27 14:00:00|28395.3|28355.3|28386.4|28346.4|28395.3|28355.3|28374.1|28334.1|445
1590588300000|2020-05-27 14:05:00|28376.4|28336.4|28386.4|28346.4|28396.4|28356.4|28375.3|28335.3|317
1590588600000|2020-05-27 14:10:00|28385.3|28345.3|28376.4|28336.4|28386.4|28346.4|28376.4|28336.4|291
1590588900000|2020-05-27 14:15:00|28375.3|28335.3|28414.2|28374.2|28424.2|28384.2|28375.3|28335.3|246
1590589200000|2020-05-27 14:20:00|28405.3|28365.3|28464.2|28424.2|28466.4|28426.4|28404.2|28364.2|377
1590589500000|2020-05-27 14:25:00|28460.3|28420.3|28415.3|28375.3|28465.3|28425.3|28415.3|28375.3|251
1590589800000|2020-05-27 14:30:00|28414.2|28374.2|28386.5|28346.5|28416.5|28376.5|28386.5|28346.5|324
1590590100000|2020-05-27 14:35:00|28396.5|28356.5|28416.5|28376.5|28426.5|28386.5|28386.5|28346.5|569
1590590400000|2020-05-27 14:40:00|28415.4|28375.4|28425.4|28385.4|28425.4|28385.4|28405.4|28365.4|186
1590590700000|2020-05-27 14:45:00|28421.5|28381.5|28376.5|28336.5|28424.3|28384.3|28376.5|28336.5|300
1590591000000|2020-05-27 14:50:00|28386.5|28346.5|28346.5|28306.5|28386.5|28346.5|28344.3|28304.3|592
1590591300000|2020-05-27 14:55:00|28345.4|28305.4|28394.3|28354.3|28394.3|28354.3|28344.3|28304.3|244
1590591600000|2020-05-27 15:00:00|28385.4|28345.4|28415.4|28375.4|28415.4|28375.4|28375.4|28335.4|269
1590591900000|2020-05-27 15:05:00|28414.3|28374.3|28375.4|28335.4|28425.4|28385.4|28375.4|28335.4|193
1590592200000|2020-05-27 15:10:00|28374.3|28334.3|28395.5|28355.5|28396.6|28356.6|28374.3|28334.3|151
1590592500000|2020-05-27 15:15:00|28396.6|28356.6|28355.5|28315.5|28396.6|28356.6|28355.5|28315.5|210
1590592800000|2020-05-27 15:20:00|28347.7|28307.7|28327.7|28287.7|28347.7|28307.7|28327.7|28287.7|402
1590593100000|2020-05-27 15:25:00|28337.7|28297.7|28327.7|28287.7|28337.7|28297.7|28326.6|28286.6|206
1590593400000|2020-05-27 15:30:00|28328.9|28288.9|28307.7|28267.7|28328.9|28288.9|28298.9|28258.9|204
1590593700000|2020-05-27 15:35:00|28303.9|28263.9|28297.8|28257.8|28317.8|28277.8|28288.9|28248.9|287
1590594000000|2020-05-27 15:40:00|28288.9|28248.9|28298.9|28258.9|28298.9|28258.9|28287.8|28247.8|261
1590594300000|2020-05-27 15:45:00|28297.8|28257.8|28308.9|28268.9|28318.9|28278.9|28297.8|28257.8|178
1590594600000|2020-05-27 15:50:00|28312.8|28272.8|28327.8|28287.8|28328.9|28288.9|28308.9|28268.9|196
1590594900000|2020-05-27 15:55:00|28328.9|28288.9|28337.8|28297.8|28352.8|28312.8|28328.9|28288.9|206
1590595200000|2020-05-27 16:00:00|28338.9|28298.9|28310.1|28270.1|28338.9|28298.9|28310.1|28270.1|245
1590595500000|2020-05-27 16:05:00|28309|28269|28329|28289|28339|28299|28299|28259|266
1590595800000|2020-05-27 16:10:00|28332.8|28292.8|28309|28269|28334|28294|28309|28269|121
1590596100000|2020-05-27 16:15:00|28299|28259|28299|28259|28309|28269|28299|28259|125
1590596400000|2020-05-27 16:20:00|28304|28264|28309|28269|28309|28269|28299|28259|122
1590596700000|2020-05-27 16:25:00|28319|28279|28339|28299|28347.9|28307.9|28309|28269|299
1590597000000|2020-05-27 16:30:00|28337.9|28297.9|28337.9|28297.9|28339|28299|28319|28279|163
1590597300000|2020-05-27 16:35:00|28339|28299|28339|28299|28349|28309|28329|28289|90
1590597600000|2020-05-27 16:40:00|28339.1|28299.1|28337.9|28297.9|28339.1|28299.1|28319.1|28279.1|142
1590597900000|2020-05-27 16:45:00|28336.8|28296.8|28336.8|28296.8|28346.8|28306.8|28329.1|28289.1|210
1590598200000|2020-05-27 16:50:00|28329.1|28289.1|28346.8|28306.8|28356.8|28316.8|28328|28288|252
1590598500000|2020-05-27 16:55:00|28348|28308|28348|28308|28349.1|28309.1|28336.8|28296.8|103
1590598800000|2020-05-27 17:00:00|28349.1|28309.1|28359.1|28319.1|28368|28328|28348|28308|197
1590599100000|2020-05-27 17:05:00|28366.9|28326.9|28378|28338|28389.1|28349.1|28363|28323|215
1590599400000|2020-05-27 17:10:00|28379.1|28339.1|28379.1|28339.1|28379.1|28339.1|28368|28328|120
1590599700000|2020-05-27 17:15:00|28378|28338|28368|28328|28388|28348|28368|28328|300
1590600000000|2020-05-27 17:20:00|28366.9|28326.9|28339.2|28299.2|28368|28328|28339.2|28299.2|205
1590600300000|2020-05-27 17:25:00|28333|28293|28338.1|28298.1|28339.2|28299.2|28329.2|28289.2|128
1590600600000|2020-05-27 17:30:00|28336.9|28296.9|28319.2|28279.2|28336.9|28296.9|28319.2|28279.2|178
1590600900000|2020-05-27 17:35:00|28323.1|28283.1|28329.2|28289.2|28339.2|28299.2|28318.1|28278.1|169
1590601200000|2020-05-27 17:40:00|28333.1|28293.1|28329.2|28289.2|28333.1|28293.1|28319.2|28279.2|243
1590601500000|2020-05-27 17:45:00|28319.2|28279.2|28319.2|28279.2|28329.2|28289.2|28319.2|28279.2|178
1590601800000|2020-05-27 17:50:00|28328.1|28288.1|28329.3|28289.3|28339.3|28299.3|28319.2|28279.2|142
1590602100000|2020-05-27 17:55:00|28328.1|28288.1|28291.5|28251.5|28329.3|28289.3|28291.5|28251.5|871
1590602400000|2020-05-27 18:00:00|28300.4|28260.4|28301.5|28261.5|28301.5|28261.5|28291.5|28251.5|301
1590602700000|2020-05-27 18:05:00|28300.4|28260.4|28281.6|28241.6|28301.5|28261.5|28279.3|28239.3|497
1590603000000|2020-05-27 18:10:00|28279.3|28239.3|28289.3|28249.3|28299.3|28259.3|28259.3|28219.3|2073
1590603300000|2020-05-27 18:15:00|28291.6|28251.6|28318.2|28278.2|28319.3|28279.3|28290.4|28250.4|1263
1590624000000|2020-05-28 00:00:00|28305.6|28265.6|28379.1|28339.1|28379.1|28339.1|28301.8|28261.8|675
1590624300000|2020-05-28 00:05:00|28369.1|28329.1|28393|28353|28393|28353|28369.1|28329.1|111
1590624600000|2020-05-28 00:10:00|28396.8|28356.8|28393|28353|28406.8|28366.8|28389.1|28349.1|81
1590624900000|2020-05-28 00:15:00|28389.1|28349.1|28385.3|28345.3|28389.2|28349.2|28373|28333|87
1590625200000|2020-05-28 00:20:00|28389.2|28349.2|28395.3|28355.3|28395.3|28355.3|28389.2|28349.2|94
1590625500000|2020-05-28 00:25:00|28394.2|28354.2|28399.2|28359.2|28399.2|28359.2|28390.3|28350.3|6
1590625800000|2020-05-28 00:30:00|28398|28358|28380.3|28340.3|28399.2|28359.2|28379.2|28339.2|50
1590626100000|2020-05-28 00:35:00|28389.2|28349.2|28370.4|28330.4|28389.2|28349.2|28369.2|28329.2|220
1590626400000|2020-05-28 00:40:00|28379.2|28339.2|28389.2|28349.2|28389.2|28349.2|28379.2|28339.2|128
1590626700000|2020-05-28 00:45:00|28390.4|28350.4|28399.2|28359.2|28400.4|28360.4|28380.4|28340.4|83
1590627000000|2020-05-28 00:50:00|28395.4|28355.4|28400.4|28360.4|28410.4|28370.4|28395.4|28355.4|36
1590627300000|2020-05-28 00:55:00|28395.4|28355.4|28384.3|28344.3|28408.1|28368.1|28380.4|28340.4|35
1590627600000|2020-05-28 01:00:00|28383.1|28343.1|28389.3|28349.3|28389.3|28349.3|28378.1|28338.1|35
1590627900000|2020-05-28 01:05:00|28393.1|28353.1|28383.1|28343.1|28393.1|28353.1|28379.3|28339.3|60
1590628200000|2020-05-28 01:10:00|28379.3|28339.3|28378.1|28338.1|28384.3|28344.3|28378.1|28338.1|90
1590628500000|2020-05-28 01:15:00|28379.3|28339.3|28379.3|28339.3|28379.3|28339.3|28378.2|28338.2|55
1590628800000|2020-05-28 01:20:00|28383.2|28343.2|28389.3|28349.3|28398.2|28358.2|28379.3|28339.3|49
1590629100000|2020-05-28 01:25:00|28388.2|28348.2|28389.3|28349.3|28390.5|28350.5|28388.2|28348.2|8
1590629400000|2020-05-28 01:30:00|28393.2|28353.2|28438.2|28398.2|28438.2|28398.2|28393.2|28353.2|129
1590629700000|2020-05-28 01:35:00|28439.4|28399.4|28438.2|28398.2|28443.2|28403.2|28434.4|28394.4|50
1590630000000|2020-05-28 01:40:00|28429.4|28389.4|28409.4|28369.4|28429.4|28389.4|28409.4|28369.4|33
1590630300000|2020-05-28 01:45:00|28408.2|28368.2|28413.2|28373.2|28413.2|28373.2|28399.4|28359.4|4
1590630600000|2020-05-28 01:50:00|28418.2|28378.2|28409.4|28369.4|28418.2|28378.2|28408.2|28368.2|3
1590630900000|2020-05-28 01:55:00|28408.3|28368.3|28404.4|28364.4|28408.3|28368.3|28403.3|28363.3|5
1590631200000|2020-05-28 02:00:00|28408.3|28368.3|28399.4|28359.4|28408.3|28368.3|28398.3|28358.3|5
1590631500000|2020-05-28 02:05:00|28404.4|28364.4|28384.4|28344.4|28408.3|28368.3|28384.4|28344.4|30
1590631800000|2020-05-28 02:10:00|28383.3|28343.3|28389.5|28349.5|28389.5|28349.5|28380.6|28340.6|19
1590632100000|2020-05-28 02:15:00|28390.6|28350.6|28384.5|28344.5|28390.6|28350.6|28384.5|28344.5|7
1590632400000|2020-05-28 02:20:00|28385.6|28345.6|28384.5|28344.5|28390.6|28350.6|28379.5|28339.5|4
1590632700000|2020-05-28 02:25:00|28385.6|28345.6|28383.3|28343.3|28389.5|28349.5|28379.5|28339.5|0
1590633000000|2020-05-28 02:30:00|28379.5|28339.5|28379.5|28339.5|28379.5|28339.5|28379.5|28339.5|3
1590633300000|2020-05-28 02:35:00|28389.5|28349.5|28379.5|28339.5|28389.5|28349.5|28379.5|28339.5|9
1590633600000|2020-05-28 02:40:00|28374.5|28334.5|28369.5|28329.5|28379.5|28339.5|28360.7|28320.7|14
1590633900000|2020-05-28 02:45:00|28370.7|28330.7|28369.6|28329.6|28370.7|28330.7|28369.5|28329.5|3
1590634200000|2020-05-28 02:50:00|28370.7|28330.7|28369.6|28329.6|28370.7|28330.7|28369.6|28329.6|2
1590634500000|2020-05-28 02:55:00|28379.6|28339.6|28378.4|28338.4|28379.6|28339.6|28378.4|28338.4|55
1590634800000|2020-05-28 03:00:00|28379.6|28339.6|28369.6|28329.6|28379.6|28339.6|28368.4|28328.4|1
1590635100000|2020-05-28 03:05:00|28370.8|28330.8|28359.6|28319.6|28370.8|28330.8|28359.6|28319.6|49
1590635400000|2020-05-28 03:10:00|28369.6|28329.6|28359.6|28319.6|28369.6|28329.6|28359.6|28319.6|11
1590635700000|2020-05-28 03:15:00|28360.8|28320.8|28359.6|28319.6|28360.8|28320.8|28359.6|28319.6|1
1590636000000|2020-05-28 03:20:00|28355.8|28315.8|28355.8|28315.8|28355.8|28315.8|28349.6|28309.6|2
1590636300000|2020-05-28 03:25:00|28352|28312|28355.8|28315.8|28359.7|28319.7|28349.6|28309.6|11
1590636600000|2020-05-28 03:30:00|28350.8|28310.8|28349.7|28309.7|28350.8|28310.8|28349.7|28309.7|5
1590636900000|2020-05-28 03:35:00|||||||||4
1590637200000|2020-05-28 03:40:00|28348.5|28308.5|28349.7|28309.7|28349.7|28309.7|28345.9|28305.9|10
1590637500000|2020-05-28 03:45:00|28345.9|28305.9|28345.9|28305.9|28349.7|28309.7|28344.7|28304.7|1
1590637800000|2020-05-28 03:50:00|28349.7|28309.7|28344.7|28304.7|28349.7|28309.7|28340.9|28300.9|7
1590638100000|2020-05-28 03:55:00|28340.9|28300.9|28339.7|28299.7|28340.9|28300.9|28329.7|28289.7|13
1590638400000|2020-05-28 04:00:00|28343.6|28303.6|28339.8|28299.8|28343.6|28303.6|28339.7|28299.7|7
1590638700000|2020-05-28 04:05:00|28334.8|28294.8|28335.9|28295.9|28339.8|28299.8|28329.8|28289.8|10
1590639000000|2020-05-28 04:10:00|28339.8|28299.8|28339.8|28299.8|28339.8|28299.8|28329.8|28289.8|5
1590639300000|2020-05-28 04:15:00|||||||||4
1590639600000|2020-05-28 04:20:00|28331|28291|28336|28296|28339.8|28299.8|28331|28291|6
1590639900000|2020-05-28 04:25:00|28339.8|28299.8|28336|28296|28339.8|28299.8|28336|28296|7
1590640200000|2020-05-28 04:30:00|28339.8|28299.8|28346|28306|28349.8|28309.8|28339.8|28299.8|5
1590640500000|2020-05-28 04:35:00|28341|28301|28349.8|28309.8|28349.8|28309.8|28341|28301|1
1590640800000|2020-05-28 04:40:00|28346|28306|28349.9|28309.9|28349.9|28309.9|28346|28306|0
1590641100000|2020-05-28 04:45:00|28346|28306|28346|28306|28349.9|28309.9|28346|28306|0
1590641400000|2020-05-28 04:50:00|28349.9|28309.9|28346.1|28306.1|28349.9|28309.9|28346|28306|2
1590641700000|2020-05-28 04:55:00|28349.9|28309.9|28359.9|28319.9|28359.9|28319.9|28346.1|28306.1|17
1590642000000|2020-05-28 05:00:00|28353.7|28313.7|28359.9|28319.9|28359.9|28319.9|28349.9|28309.9|8
1590642300000|2020-05-28 05:05:00|28361.1|28321.1|28373.8|28333.8|28373.8|28333.8|28359.9|28319.9|7
1590642600000|2020-05-28 05:10:00|28369.9|28329.9|28369.9|28329.9|28373.8|28333.8|28369.9|28329.9|2
1590642900000|2020-05-28 05:15:00|28373.8|28333.8|28370|28330|28373.8|28333.8|28369.9|28329.9|1
1590643200000|2020-05-28 05:20:00|28368.8|28328.8|28370|28330|28370|28330|28368.8|28328.8|3
1590643500000|2020-05-28 05:25:00|28368.8|28328.8|28378.8|28338.8|28378.8|28338.8|28368.8|28328.8|3
1590643800000|2020-05-28 05:30:00|28380|28340|28380|28340|28380|28340|28378.8|28338.8|0
1590644100000|2020-05-28 05:35:00|28378.8|28338.8|28380|28340|28387.7|28347.7|28378.8|28338.8|33
1590644400000|2020-05-28 05:40:00|28383.8|28343.8|28380|28340|28383.8|28343.8|28378.8|28338.8|4
1590644700000|2020-05-28 05:45:00|28383.9|28343.9|28380|28340|28388.9|28348.9|28378.9|28338.9|10
1590645000000|2020-05-28 05:50:00|28378.9|28338.9|28370|28330|28380|28340|28370|28330|5
1590645300000|2020-05-28 05:55:00|28370.1|28330.1|28363.9|28323.9|28370.1|28330.1|28360.1|28320.1|7
1590645600000|2020-05-28 06:00:00|28360.1|28320.1|28377.7|28337.7|28378.9|28338.9|28360.1|28320.1|5
1590645900000|2020-05-28 06:05:00|28378.9|28338.9|28380.1|28340.1|28380.1|28340.1|28377.7|28337.7|0
1590646200000|2020-05-28 06:10:00|28378.9|28338.9|28387.8|28347.8|28387.8|28347.8|28378.9|28338.9|8
1590646500000|2020-05-28 06:15:00|28378.9|28338.9|28363.9|28323.9|28387.8|28347.8|28360.1|28320.1|14
1590646800000|2020-05-28 06:20:00|28367.8|28327.8|28369|28329|28378.9|28338.9|28367.8|28327.8|22
1590647100000|2020-05-28 06:25:00|28370.1|28330.1|28370.1|28330.1|28370.1|28330.1|28370.1|28330.1|1
1590647400000|2020-05-28 06:30:00|28361.3|28321.3|28370.2|28330.2|28370.2|28330.2|28360.1|28320.1|8
1590647700000|2020-05-28 06:35:00|||||||||2
1590648000000|2020-05-28 06:40:00|28369|28329|28360.2|28320.2|28369|28329|28360.2|28320.2|26
1590648300000|2020-05-28 06:45:00|28359|28319|28354|28314|28359|28319|28350.2|28310.2|2
1590648600000|2020-05-28 06:50:00|28357.9|28317.9|28350.2|28310.2|28359|28319|28350.2|28310.2|14
1590648900000|2020-05-28 06:55:00|28357.9|28317.9|28364|28324|28369|28329|28357.9|28317.9|28
1590649200000|2020-05-28 07:00:00|28367.9|28327.9|28367.9|28327.9|28369|28329|28364|28324|38
1590649500000|2020-05-28 07:05:00|28369.1|28329.1|28357.9|28317.9|28369.1|28329.1|28354.1|28314.1|21
1590649800000|2020-05-28 07:10:00|28354.1|28314.1|28379.1|28339.1|28379.1|28339.1|28349.1|28309.1|35
1590650100000|2020-05-28 07:15:00|28377.9|28337.9|28377.9|28337.9|28380.3|28340.3|28370.3|28330.3|23
1590650400000|2020-05-28 07:20:00|28379.1|28339.1|28407.9|28367.9|28407.9|28367.9|28374.1|28334.1|62
1590650700000|2020-05-28 07:25:00|28416.8|28376.8|28408|28368|28417.9|28377.9|28406.8|28366.8|25
1590651000000|2020-05-28 07:30:00|28399.1|28359.1|28408|28368|28408|28368|28396.8|28356.8|33
1590651300000|2020-05-28 07:35:00|28409.1|28369.1|28388|28348|28416.8|28376.8|28388|28348|31
1590651600000|2020-05-28 07:40:00|28389.2|28349.2|28388|28348|28389.2|28349.2|28386.8|28346.8|11
1590651900000|2020-05-28 07:45:00|28386.8|28346.8|28378|28338|28388|28348|28369.2|28329.2|22
1590652200000|2020-05-28 07:50:00|28369.2|28329.2|28369.2|28329.2|28378|28338|28369.2|28329.2|7
1590652500000|2020-05-28 07:55:00|28378|28338|28363|28323|28378|28338|28358|28318|19
1590652800000|2020-05-28 08:00:00|28368|28328|28376.9|28336.9|28376.9|28336.9|28364.2|28324.2|19
1590653100000|2020-05-28 08:05:00|28368.1|28328.1|28368.1|28328.1|28373.1|28333.1|28368.1|28328.1|8
1590653400000|2020-05-28 08:10:00|28373.1|28333.1|28379.2|28339.2|28379.2|28339.2|28369.2|28329.2|15
1590653700000|2020-05-28 08:15:00|28378.1|28338.1|28378.1|28338.1|28378.1|28338.1|28368.1|28328.1|7
1590654000000|2020-05-28 08:20:00|28369.3|28329.3|28368.1|28328.1|28369.3|28329.3|28368.1|28328.1|4
1590654300000|2020-05-28 08:25:00|28369.3|28329.3|28373.1|28333.1|28378.1|28338.1|28369.3|28329.3|32
1590654600000|2020-05-28 08:30:00|28378.1|28338.1|28369.3|28329.3|28378.1|28338.1|28368.1|28328.1|9
1590654900000|2020-05-28 08:35:00|28368.1|28328.1|28374.3|28334.3|28378.1|28338.1|28368.1|28328.1|26
1590655200000|2020-05-28 08:40:00|28369.3|28329.3|28374.3|28334.3|28374.3|28334.3|28368.1|28328.1|11
1590655500000|2020-05-28 08:45:00|28370.5|28330.5|28368.2|28328.2|28378.1|28338.1|28368.1|28328.1|8
1590655800000|2020-05-28 08:50:00|28359.3|28319.3|28348.2|28308.2|28359.3|28319.3|28344.3|28304.3|45
1590656100000|2020-05-28 08:55:00|28349.4|28309.4|28364.4|28324.4|28368.2|28328.2|28349.4|28309.4|21
1590656400000|2020-05-28 09:00:00|28359.4|28319.4|28364.4|28324.4|28369.4|28329.4|28359.4|28319.4|17
1590656700000|2020-05-28 09:05:00|28359.4|28319.4|28359.4|28319.4|28368.2|28328.2|28359.4|28319.4|10
1590657000000|2020-05-28 09:10:00|28364.4|28324.4|28359.4|28319.4|28368.2|28328.2|28359.4|28319.4|26
1590657300000|2020-05-28 09:15:00|28364.4|28324.4|28378.2|28338.2|28378.2|28338.2|28359.4|28319.4|22
1590657600000|2020-05-28 09:20:00|28379.4|28339.4|28379.4|28339.4|28379.4|28339.4|28379.4|28339.4|3
1590657900000|2020-05-28 09:25:00|28387.1|28347.1|28398.3|28358.3|28399.4|28359.4|28379.4|28339.4|54
1590658200000|2020-05-28 09:30:00|28399.4|28359.4|28393.3|28353.3|28399.4|28359.4|28389.4|28349.4|29
1590658500000|2020-05-28 09:35:00|28389.5|28349.5|28393.3|28353.3|28398.3|28358.3|28378.3|28338.3|32
1590658800000|2020-05-28 09:40:00|28398.3|28358.3|28388.3|28348.3|28398.3|28358.3|28388.3|28348.3|11
1590659100000|2020-05-28 09:45:00|28389.5|28349.5|28379.5|28339.5|28389.5|28349.5|28379.5|28339.5|9
1590659400000|2020-05-28 09:50:00|28384.5|28344.5|28400.7|28360.7|28400.7|28360.7|28384.5|28344.5|76
1590659700000|2020-05-28 09:55:00|28399.5|28359.5|28370.7|28330.7|28399.5|28359.5|28370.7|28330.7|30
1590660000000|2020-05-28 10:00:00|28371.9|28331.9|28366.9|28326.9|28371.9|28331.9|28361.9|28321.9|13
1590660300000|2020-05-28 10:05:00|28363.1|28323.1|28351.9|28311.9|28363.1|28323.1|28351.9|28311.9|31
1590660600000|2020-05-28 10:10:00|28359.5|28319.5|28370.7|28330.7|28370.7|28330.7|28351.9|28311.9|100
1590660900000|2020-05-28 10:15:00|28370.8|28330.8|28351.9|28311.9|28370.8|28330.8|28351.9|28311.9|14
1590661200000|2020-05-28 10:20:00|28352|28312|28352|28312|28362|28322|28352|28312|24
1590661500000|2020-05-28 10:25:00|28362|28322|28360.8|28320.8|28362|28322|28352|28312|17
1590661800000|2020-05-28 10:30:00|28362|28322|28355.8|28315.8|28362|28322|28352|28312|8
1590662100000|2020-05-28 10:35:00|28352|28312|28360.8|28320.8|28362|28322|28352|28312|7
1590662400000|2020-05-28 10:40:00|28357|28317|28352|28312|28357|28317|28352|28312|16
1590662700000|2020-05-28 10:45:00|||||||||11
1590663000000|2020-05-28 10:50:00|28357|28317|28352|28312|28362|28322|28352|28312|30
1590663300000|2020-05-28 10:55:00|28348.2|28308.2|28352.1|28312.1|28352.1|28312.1|28344.4|28304.4|32
1590663600000|2020-05-28 11:00:00|28362.1|28322.1|28362.1|28322.1|28362.1|28322.1|28362.1|28322.1|18
1590663900000|2020-05-28 11:05:00|28360.9|28320.9|28352.1|28312.1|28360.9|28320.9|28352.1|28312.1|19
1590664200000|2020-05-28 11:10:00|28348.3|28308.3|28352.1|28312.1|28352.1|28312.1|28348.3|28308.3|29
1590664500000|2020-05-28 11:15:00|28342.1|28302.1|28342.1|28302.1|28348.3|28308.3|28342.1|28302.1|51
1590664800000|2020-05-28 11:20:00|28334.5|28294.5|28342.1|28302.1|28352.1|28312.1|28334.5|28294.5|49
1590665100000|2020-05-28 11:25:00|28332.1|28292.1|28322.1|28282.1|28332.1|28292.1|28320.9|28280.9|94
1590665400000|2020-05-28 11:30:00|28332.1|28292.1|28342.1|28302.1|28342.1|28302.1|28331|28291|26
1590665700000|2020-05-28 11:35:00|28342.2|28302.2|28337.2|28297.2|28351|28311|28332.2|28292.2|35
1590666000000|2020-05-28 11:40:00|28342.2|28302.2|28341|28301|28342.2|28302.2|28332.2|28292.2|36
1590666300000|2020-05-28 11:45:00|28339.8|28299.8|28322.2|28282.2|28341|28301|28312.2|28272.2|59
1590666600000|2020-05-28 11:50:00|28326|28286|28332.2|28292.2|28332.2|28292.2|28322.2|28282.2|30
1590666900000|2020-05-28 11:55:00|28327.2|28287.2|28332.2|28292.2|28332.2|28292.2|28322.2|28282.2|52
1590667200000|2020-05-28 12:00:00|28327.2|28287.2|28317.2|28277.2|28332.2|28292.2|28312.2|28272.2|68
1590667500000|2020-05-28 12:05:00|28312.2|28272.2|28327.2|28287.2|28331.1|28291.1|28312.2|28272.2|33
1590667800000|2020-05-28 12:10:00|28326.1|28286.1|28321.1|28281.1|28329.9|28289.9|28321.1|28281.1|25
1590668100000|2020-05-28 12:15:00|28312.3|28272.3|28322.3|28282.3|28326.1|28286.1|28311.1|28271.1|88
1590668400000|2020-05-28 12:20:00|28321.1|28281.1|28312.3|28272.3|28322.3|28282.3|28312.3|28272.3|22
1590668700000|2020-05-28 12:25:00|28316.1|28276.1|28322.3|28282.3|28322.3|28282.3|28311.1|28271.1|49
1590669000000|2020-05-28 12:30:00|28327.3|28287.3|28332.3|28292.3|28332.3|28292.3|28322.3|28282.3|35
1590669300000|2020-05-28 12:35:00|28331.1|28291.1|28342.3|28302.3|28342.3|28302.3|28331.1|28291.1|50
1590669600000|2020-05-28 12:40:00|28352.3|28312.3|28341.1|28301.1|28352.3|28312.3|28337.3|28297.3|199
1590672600000|2020-05-28 13:30:00|28331.3|28291.3|28254.9|28214.9|28332.5|28292.5|28244.9|28204.9|1157
1590672900000|2020-05-28 13:35:00|28253.7|28213.7|28241.3|28201.3|28254.9|28214.9|28232.5|28192.5|780
1590673200000|2020-05-28 13:40:00|28232.5|28192.5|28255.1|28215.1|28290.1|28250.1|28232.5|28192.5|1150
1590673500000|2020-05-28 13:45:00|28250.1|28210.1|28298.9|28258.9|28327.7|28287.7|28250.1|28210.1|833
1590673800000|2020-05-28 13:50:00|28293.9|28253.9|28301.3|28261.3|28320.1|28280.1|28286.3|28246.3|602
1590674100000|2020-05-28 13:55:00|28300.1|28260.1|28270.1|28230.1|28300.1|28260.1|28270.1|28230.1|538
1590674400000|2020-05-28 14:00:00|28271.3|28231.3|28281.4|28241.4|28282.6|28242.6|28252.5|28212.5|319
1590674700000|2020-05-28 14:05:00|28282.6|28242.6|28311.4|28271.4|28321.4|28281.4|28281.4|28241.4|233
1590675000000|2020-05-28 14:10:00|28306.4|28266.4|28389|28349|28389|28349|28302.6|28262.6|543
1590675300000|2020-05-28 14:15:00|28385.2|28345.2|28340.2|28300.2|28389|28349|28340.2|28300.2|282
1590675600000|2020-05-28 14:20:00|28339|28299|28355.2|28315.2|28360.2|28320.2|28320.2|28280.2|349
1590675900000|2020-05-28 14:25:00|28357.8|28317.8|28360.2|28320.2|28380.2|28340.2|28340.2|28300.2|271
1590676200000|2020-05-28 14:30:00|28367.8|28327.8|28387.8|28347.8|28387.8|28347.8|28349|28309|257
1590676500000|2020-05-28 14:35:00|28382.8|28342.8|28409.1|28369.1|28427.8|28387.8|28382.8|28342.8|394
1590676800000|2020-05-28 14:40:00|28410.3|28370.3|28407.9|28367.9|28427.9|28387.9|28397.9|28357.9|400
1590677100000|2020-05-28 14:45:00|28409.1|28369.1|28409.1|28369.1|28427.9|28387.9|28397.9|28357.9|558
1590677400000|2020-05-28 14:50:00|28417.9|28377.9|28390.3|28350.3|28417.9|28377.9|28380.3|28340.3|414
1590677700000|2020-05-28 14:55:00|28397.9|28357.9|28399.1|28359.1|28417.9|28377.9|28397.9|28357.9|147
1590678000000|2020-05-28 15:00:00|28397.9|28357.9|28437.9|28397.9|28439.1|28399.1|28387.9|28347.9|207
1590678300000|2020-05-28 15:05:00|28446.7|28406.7|28417.9|28377.9|28447.9|28407.9|28410.3|28370.3|241
1590678600000|2020-05-28 15:10:00|28419.1|28379.1|28419.1|28379.1|28430.3|28390.3|28407.9|28367.9|375
1590678900000|2020-05-28 15:15:00|28429.1|28389.1|28428|28388|28430.3|28390.3|28417.9|28377.9|123
1590679200000|2020-05-28 15:20:00|28429.2|28389.2|28466.8|28426.8|28468|28428|28400.4|28360.4|426
1590679500000|2020-05-28 15:25:00|28468|28428|28428|28388|28488|28448|28420.4|28380.4|511
1590679800000|2020-05-28 15:30:00|28429.2|28389.2|28419.2|28379.2|28429.2|28389.2|28400.4|28360.4|184
1590680100000|2020-05-28 15:35:00|28415.4|28375.4|28435.4|28395.4|28449.2|28409.2|28415.4|28375.4|251
1590680400000|2020-05-28 15:40:00|28434.2|28394.2|28429.2|28389.2|28440.4|28400.4|28420.4|28380.4|138
1590680700000|2020-05-28 15:45:00|28430.4|28390.4|28429.2|28389.2|28440.4|28400.4|28429.2|28389.2|128
1590681000000|2020-05-28 15:50:00|28420.4|28380.4|28439.2|28399.2|28439.2|28399.2|28389.2|28349.2|144
1590681300000|2020-05-28 15:55:00|28448|28408|28459.3|28419.3|28478|28438|28448|28408|217
1590681600000|2020-05-28 16:00:00|28463.1|28423.1|28419.3|28379.3|28473.1|28433.1|28419.3|28379.3|287
1590681900000|2020-05-28 16:05:00|28418.1|28378.1|28439.3|28399.3|28449.3|28409.3|28400.5|28360.5|265
1590682200000|2020-05-28 16:10:00|28444.3|28404.3|28429.3|28389.3|28449.3|28409.3|28429.3|28389.3|121
1590682500000|2020-05-28 16:15:00|28438.1|28398.1|28459.3|28419.3|28468.1|28428.1|28438.1|28398.1|153
1590682800000|2020-05-28 16:20:00|28458.1|28418.1|28459.3|28419.3|28469.3|28429.3|28439.3|28399.3|259
1590683100000|2020-05-28 16:25:00|28458.1|28418.1|28495.7|28455.7|28505.7|28465.7|28458.1|28418.1|395
1590683400000|2020-05-28 16:30:00|28486.9|28446.9|28495.7|28455.7|28505.7|28465.7|28475.7|28435.7|289
1590683700000|2020-05-28 16:35:00|28505.7|28465.7|28499.5|28459.5|28515.7|28475.7|28495.7|28455.7|482
1590684000000|2020-05-28 16:40:00|28495.7|28455.7|28495.7|28455.7|28503.3|28463.3|28485.7|28445.7|123
1590684300000|2020-05-28 16:45:00|28487|28447|28495.8|28455.8|28495.8|28455.8|28485.7|28445.7|102
1590684600000|2020-05-28 16:50:00|28487|28447|28477|28437|28505.8|28465.8|28475.8|28435.8|275
1590684900000|2020-05-28 16:55:00|28478.2|28438.2|28477|28437|28495.8|28455.8|28475.8|28435.8|204
1590685200000|2020-05-28 17:00:00|28475.8|28435.8|28452|28412|28477|28437|28438.2|28398.2|564
1590685500000|2020-05-28 17:05:00|28448.2|28408.2|28458.2|28418.2|28477|28437|28447|28407|175
1590685800000|2020-05-28 17:10:00|28455.8|28415.8|28497|28457|28505.8|28465.8|28448.2|28408.2|618
1590686100000|2020-05-28 17:15:00|28488.2|28448.2|28497|28457|28505.8|28465.8|28487|28447|139
1590686400000|2020-05-28 17:20:00|28498.3|28458.3|28500.8|28460.8|28505.8|28465.8|28495.8|28455.8|99
1590686700000|2020-05-28 17:25:00|28497.1|28457.1|28515.9|28475.9|28518.3|28478.3|28495.8|28455.8|239
1590687000000|2020-05-28 17:30:00|28517.1|28477.1|28495.9|28455.9|28517.1|28477.1|28487.1|28447.1|405
1590687300000|2020-05-28 17:35:00|28492.1|28452.1|28477.1|28437.1|28498.3|28458.3|28475.9|28435.9|135
1590687600000|2020-05-28 17:40:00|28475.9|28435.9|28475.9|28435.9|28487.1|28447.1|28468.3|28428.3|154
1590687900000|2020-05-28 17:45:00|28477.1|28437.1|28477.1|28437.1|28495.9|28455.9|28468.3|28428.3|185
1590688200000|2020-05-28 17:50:00|28478.3|28438.3|28495.9|28455.9|28505.9|28465.9|28477.1|28437.1|217
1590688500000|2020-05-28 17:55:00|28497.1|28457.1|28495.9|28455.9|28515.9|28475.9|28495.9|28455.9|171
1590688800000|2020-05-28 18:00:00|28497.1|28457.1|28564.7|28524.7|28565.9|28525.9|28497.1|28457.1|1033
1590689100000|2020-05-28 18:05:00|28563.5|28523.5|28544.7|28504.7|28564.7|28524.7|28533.5|28493.5|400
1590689400000|2020-05-28 18:10:00|28553.5|28513.5|28513.5|28473.5|28554.7|28514.7|28476|28436|1533
1590689700000|2020-05-28 18:15:00|28514.7|28474.7|28503.5|28463.5|28543.5|28503.5|28503.5|28463.5|987
1590710400000|2020-05-29 00:00:00|28464.3|28424.3|28464.3|28424.3|28478.1|28438.1|28424.3|28384.3|211
1590710700000|2020-05-29 00:05:00|28465.6|28425.6|28484.3|28444.3|28491.9|28451.9|28465.6|28425.6|54
1590711000000|2020-05-29 00:10:00|28488.1|28448.1|28479.4|28439.4|28488.1|28448.1|28474.3|28434.3|40
1590711300000|2020-05-29 00:15:00|28483.1|28443.1|28484.4|28444.4|28484.4|28444.4|28483.1|28443.1|10
1590711600000|2020-05-29 00:20:00|28483.1|28443.1|28483.1|28443.1|28484.4|28444.4|28474.4|28434.4|67
1590711900000|2020-05-29 00:25:00|28484.4|28444.4|28455.6|28415.6|28484.4|28444.4|28454.4|28414.4|41
1590712200000|2020-05-29 00:30:00|28464.4|28424.4|28461.9|28421.9|28465.6|28425.6|28455.6|28415.6|14
1590712500000|2020-05-29 00:35:00|28454.4|28414.4|28441.9|28401.9|28454.4|28414.4|28434.4|28394.4|84
1590712800000|2020-05-29 00:40:00|28431.9|28391.9|28423.2|28383.2|28431.9|28391.9|28418.2|28378.2|59
1590713100000|2020-05-29 00:45:00|28424.4|28384.4|28432|28392|28432|28392|28424.4|28384.4|34
1590713400000|2020-05-29 00:50:00|28424.4|28384.4|28423.2|28383.2|28424.4|28384.4|28422|28382|3
1590713700000|2020-05-29 00:55:00|28424.4|28384.4|28404.5|28364.5|28424.4|28384.4|28404.5|28364.5|44
1590714000000|2020-05-29 01:00:00|28412|28372|28422|28382|28422|28382|28408.2|28368.2|48
1590714300000|2020-05-29 01:05:00|28418.2|28378.2|28413.2|28373.2|28422|28382|28413.2|28373.2|26
1590714600000|2020-05-29 01:10:00|28414.5|28374.5|28412|28372|28422|28382|28403.3|28363.3|22
1590714900000|2020-05-29 01:15:00|28408.3|28368.3|28403.3|28363.3|28413.3|28373.3|28402|28362|67
1590715200000|2020-05-29 01:20:00|28402|28362|28422|28382|28422|28382|28402|28362|28
1590715500000|2020-05-29 01:25:00|28422.1|28382.1|28422.1|28382.1|28422.1|28382.1|28422.1|28382.1|50
1590715800000|2020-05-29 01:30:00|28428.3|28388.3|28427.1|28387.1|28432.1|28392.1|28422.1|28382.1|23
1590716100000|2020-05-29 01:35:00|28432.1|28392.1|28432.1|28392.1|28432.1|28392.1|28423.3|28383.3|42
1590716400000|2020-05-29 01:40:00|28423.3|28383.3|28423.3|28383.3|28432.1|28392.1|28422.1|28382.1|10
1590716700000|2020-05-29 01:45:00|28427.1|28387.1|28432.1|28392.1|28432.1|28392.1|28422.1|28382.1|26
1590717000000|2020-05-29 01:50:00|||||||||21
1590717300000|2020-05-29 01:55:00|28442.1|28402.1|28453.4|28413.4|28462.1|28422.1|28442.1|28402.1|45
1590717600000|2020-05-29 02:00:00|28462.1|28422.1|28462.1|28422.1|28463.4|28423.4|28457.1|28417.1|13
1590717900000|2020-05-29 02:05:00|28452.1|28412.1|28457.1|28417.1|28462.1|28422.1|28452.1|28412.1|19
1590718200000|2020-05-29 02:10:00|28452.1|28412.1|28457.1|28417.1|28462.1|28422.1|28452.1|28412.1|3
1590718500000|2020-05-29 02:15:00|28453.4|28413.4|28452.2|28412.2|28462.2|28422.2|28452.2|28412.2|3
1590718800000|2020-05-29 02:20:00|28453.4|28413.4|28452.2|28412.2|28453.4|28413.4|28452.2|28412.2|3
1590719100000|2020-05-29 02:25:00|28453.4|28413.4|28452.2|28412.2|28462.2|28422.2|28452.2|28412.2|7
1590719400000|2020-05-29 02:30:00|28457.2|28417.2|28462.2|28422.2|28462.2|28422.2|28452.2|28412.2|21
1590719700000|2020-05-29 02:35:00|28458.4|28418.4|28453.4|28413.4|28462.2|28422.2|28452.2|28412.2|11
1590720000000|2020-05-29 02:40:00|28452.2|28412.2|28453.5|28413.5|28453.5|28413.5|28452.2|28412.2|3
1590720300000|2020-05-29 02:45:00|28452.2|28412.2|28442.2|28402.2|28452.2|28412.2|28432.2|28392.2|55
1590720600000|2020-05-29 02:50:00|28433.5|28393.5|28442.2|28402.2|28442.2|28402.2|28432.2|28392.2|28
1590720900000|2020-05-29 02:55:00|28437.2|28397.2|28442.2|28402.2|28443.5|28403.5|28437.2|28397.2|10
1590721200000|2020-05-29 03:00:00|28443.5|28403.5|28452.3|28412.3|28452.3|28412.3|28443.5|28403.5|10
1590721500000|2020-05-29 03:05:00|28442.3|28402.3|28442.3|28402.3|28447.3|28407.3|28442.3|28402.3|3
1590721800000|2020-05-29 03:10:00|28447.3|28407.3|28442.3|28402.3|28447.3|28407.3|28442.3|28402.3|1
1590722100000|2020-05-29 03:15:00|28443.5|28403.5|28452.3|28412.3|28453.5|28413.5|28443.5|28403.5|7
1590722400000|2020-05-29 03:20:00|28453.5|28413.5|28462.3|28422.3|28462.3|28422.3|28453.5|28413.5|3
1590722700000|2020-05-29 03:25:00|28452.3|28412.3|28452.3|28412.3|28452.3|28412.3|28452.3|28412.3|10
1590723000000|2020-05-29 03:30:00|28453.6|28413.6|28452.3|28412.3|28453.6|28413.6|28452.3|28412.3|2
1590723300000|2020-05-29 03:35:00|28442.3|28402.3|28447.3|28407.3|28447.3|28407.3|28442.3|28402.3|5
1590723600000|2020-05-29 03:40:00|28443.6|28403.6|28447.3|28407.3|28447.3|28407.3|28443.6|28403.6|1
1590723900000|2020-05-29 03:45:00|28448.6|28408.6|28447.4|28407.4|28448.6|28408.6|28447.3|28407.3|0
1590724200000|2020-05-29 03:50:00|28448.6|28408.6|28447.4|28407.4|28448.6|28408.6|28447.4|28407.4|0
1590724500000|2020-05-29 03:55:00|28443.6|28403.6|28448.6|28408.6|28448.6|28408.6|28443.6|28403.6|0
1590724800000|2020-05-29 04:00:00|28447.4|28407.4|28447.4|28407.4|28447.4|28407.4|28447.4|28407.4|0
1590725100000|2020-05-29 04:05:00|28443.6|28403.6|28442.4|28402.4|28443.6|28403.6|28433.6|28393.6|13
1590725400000|2020-05-29 04:10:00|||||||||3
1590725700000|2020-05-29 04:15:00|||||||||1
1590726000000|2020-05-29 04:20:00|28437.4|28397.4|28433.7|28393.7|28437.4|28397.4|28433.7|28393.7|1
1590726300000|2020-05-29 04:25:00|28432.4|28392.4|28432.4|28392.4|28432.4|28392.4|28432.4|28392.4|17
1590726600000|2020-05-29 04:30:00|28423.7|28383.7|28423.7|28383.7|28427.5|28387.5|28422.4|28382.4|12
1590726900000|2020-05-29 04:35:00|28422.5|28382.5|28432.5|28392.5|28432.5|28392.5|28422.5|28382.5|20
1590727200000|2020-05-29 04:40:00|||||||||1
1590727500000|2020-05-29 04:45:00|||||||||1
1590727800000|2020-05-29 04:50:00|||||||||2
1590728100000|2020-05-29 04:55:00|||||||||1
1590728400000|2020-05-29 05:00:00|28433.8|28393.8|28432.5|28392.5|28433.8|28393.8|28432.5|28392.5|13
1590728700000|2020-05-29 05:05:00|||||||||4
1590729000000|2020-05-29 05:10:00|||||||||2
1590729300000|2020-05-29 05:15:00|||||||||5
1590729600000|2020-05-29 05:20:00|28432.6|28392.6|28432.6|28392.6|28432.6|28392.6|28432.6|28392.6|2
1590729900000|2020-05-29 05:25:00|||||||||14
1590730200000|2020-05-29 05:30:00|28442.6|28402.6|28452.6|28412.6|28452.6|28412.6|28432.6|28392.6|36
1590730500000|2020-05-29 05:35:00|28453.8|28413.8|28457.6|28417.6|28462.6|28422.6|28452.6|28412.6|13
1590730800000|2020-05-29 05:40:00|28462.6|28422.6|28453.9|28413.9|28463.9|28423.9|28452.6|28412.6|6
1590731100000|2020-05-29 05:45:00|28461.3|28421.3|28462.6|28422.6|28463.9|28423.9|28457.6|28417.6|7
1590731400000|2020-05-29 05:50:00|28453.9|28413.9|28463.9|28423.9|28463.9|28423.9|28453.9|28413.9|3
1590731700000|2020-05-29 05:55:00|28462.6|28422.6|28447.6|28407.6|28463.9|28423.9|28442.6|28402.6|37
1590732000000|2020-05-29 06:00:00|28451.4|28411.4|28452.6|28412.6|28452.6|28412.6|28442.6|28402.6|13
1590732300000|2020-05-29 06:05:00|28447.6|28407.6|28452.7|28412.7|28452.7|28412.7|28443.9|28403.9|14
1590732600000|2020-05-29 06:10:00|28443.9|28403.9|28443.9|28403.9|28453.9|28413.9|28443.9|28403.9|54
1590732900000|2020-05-29 06:15:00|28452.7|28412.7|28453.9|28413.9|28453.9|28413.9|28452.7|28412.7|12
1590733200000|2020-05-29 06:20:00|28462.7|28422.7|28453.9|28413.9|28462.7|28422.7|28453.9|28413.9|15
1590733500000|2020-05-29 06:25:00|28452.7|28412.7|28454|28414|28454|28414|28452.7|28412.7|4
1590733800000|2020-05-29 06:30:00|28452.7|28412.7|28444|28404|28454|28414|28444|28404|5
1590734100000|2020-05-29 06:35:00|28442.7|28402.7|28444|28404|28444|28404|28442.7|28402.7|10
1590734400000|2020-05-29 06:40:00|28452.7|28412.7|28454|28414|28454|28414|28442.7|28402.7|28
1590734700000|2020-05-29 06:45:00|28445.3|28405.3|28449|28409|28454|28414|28444|28404|44
1590735000000|2020-05-29 06:50:00|28452.7|28412.7|28434|28394|28452.7|28412.7|28434|28394|38
1590735300000|2020-05-29 06:55:00|28432.8|28392.8|28434|28394|28434|28394|28432.8|28392.8|31
1590735600000|2020-05-29 07:00:00|28442.8|28402.8|28434|28394|28444|28404|28432.8|28392.8|31
1590735900000|2020-05-29 07:05:00|28432.8|28392.8|28435.3|28395.3|28442.8|28402.8|28432.8|28392.8|71
1590736200000|2020-05-29 07:10:00|28434|28394|28434.1|28394.1|28442.8|28402.8|28432.8|28392.8|33
1590736500000|2020-05-29 07:15:00|28432.8|28392.8|28460.3|28420.3|28461.5|28421.5|28432.8|28392.8|158
1590736800000|2020-05-29 07:20:00|28461.6|28421.6|28451.6|28411.6|28461.6|28421.6|28450.3|28410.3|26
1590737100000|2020-05-29 07:25:00|28460.3|28420.3|28460.3|28420.3|28460.3|28420.3|28450.3|28410.3|46
1590737400000|2020-05-29 07:30:00|28451.6|28411.6|28456.6|28416.6|28460.3|28420.3|28450.3|28410.3|29
1590737700000|2020-05-29 07:35:00|28460.3|28420.3|28450.3|28410.3|28460.3|28420.3|28450.3|28410.3|6
1590738000000|2020-05-29 07:40:00|28441.6|28401.6|28441.6|28401.6|28445.3|28405.3|28440.3|28400.3|31
1590738300000|2020-05-29 07:45:00|28451.6|28411.6|28450.4|28410.4|28460.3|28420.3|28450.3|28410.3|41
1590738600000|2020-05-29 07:50:00|28451.6|28411.6|28452.9|28412.9|28452.9|28412.9|28451.6|28411.6|6
1590738900000|2020-05-29 07:55:00|28451.6|28411.6|28455.4|28415.4|28455.4|28415.4|28450.4|28410.4|19
1590739200000|2020-05-29 08:00:00|28451.6|28411.6|28461.6|28421.6|28461.6|28421.6|28450.4|28410.4|68
1590739500000|2020-05-29 08:05:00|28460.4|28420.4|28450.4|28410.4|28461.6|28421.6|28450.4|28410.4|24
1590739800000|2020-05-29 08:10:00|28460.4|28420.4|28455.4|28415.4|28460.4|28420.4|28450.4|28410.4|49
1590740100000|2020-05-29 08:15:00|28451.7|28411.7|28456.7|28416.7|28460.4|28420.4|28450.4|28410.4|19
1590740400000|2020-05-29 08:20:00|28460.4|28420.4|28461.7|28421.7|28466.7|28426.7|28455.4|28415.4|36
1590740700000|2020-05-29 08:25:00|28460.4|28420.4|28460.4|28420.4|28460.4|28420.4|28450.4|28410.4|53
1590741000000|2020-05-29 08:30:00|28450.4|28410.4|28450.4|28410.4|28455.4|28415.4|28450.4|28410.4|26
1590741300000|2020-05-29 08:35:00|28451.7|28411.7|28480.5|28440.5|28480.5|28440.5|28450.4|28410.4|48
1590741600000|2020-05-29 08:40:00|28481.7|28441.7|28491.7|28451.7|28491.7|28451.7|28480.5|28440.5|17
1590741900000|2020-05-29 08:45:00|28490.5|28450.5|28490.5|28450.5|28493|28453|28490.5|28450.5|10
1590742200000|2020-05-29 08:50:00|28483|28443|28491.7|28451.7|28491.7|28451.7|28480.5|28440.5|35
1590742500000|2020-05-29 08:55:00|28491.8|28451.8|28490.5|28450.5|28491.8|28451.8|28490.5|28450.5|21
1590742800000|2020-05-29 09:00:00|28491.8|28451.8|28481.8|28441.8|28491.8|28451.8|28480.5|28440.5|26
1590743100000|2020-05-29 09:05:00|28485.5|28445.5|28491.8|28451.8|28491.8|28451.8|28481.8|28441.8|32
1590743400000|2020-05-29 09:10:00|28500.5|28460.5|28501.8|28461.8|28505.5|28465.5|28495.5|28455.5|39
1590743700000|2020-05-29 09:15:00|28500.5|28460.5|28501.8|28461.8|28501.8|28461.8|28491.8|28451.8|23
1590744000000|2020-05-29 09:20:00|28500.5|28460.5|28505.5|28465.5|28510.5|28470.5|28500.5|28460.5|25
1590744300000|2020-05-29 09:25:00|28510.5|28470.5|28509.3|28469.3|28510.6|28470.6|28500.5|28460.5|48
1590744600000|2020-05-29 09:30:00|28510.6|28470.6|28510.6|28470.6|28510.6|28470.6|28510.6|28470.6|17
1590744900000|2020-05-29 09:35:00|28508|28468|28509.3|28469.3|28509.3|28469.3|28504.3|28464.3|11
1590745200000|2020-05-29 09:40:00|28500.6|28460.6|28509.3|28469.3|28509.3|28469.3|28500.6|28460.6|34
1590745500000|2020-05-29 09:45:00|28510.6|28470.6|28500.6|28460.6|28510.6|28470.6|28500.6|28460.6|8
1590745800000|2020-05-29 09:50:00|||||||||11
1590746100000|2020-05-29 09:55:00|28490.6|28450.6|28490.6|28450.6|28490.6|28450.6|28473.1|28433.1|88
1590746400000|2020-05-29 10:00:00|28486.9|28446.9|28473.2|28433.2|28491.9|28451.9|28473.2|28433.2|63
1590746700000|2020-05-29 10:05:00|28478.2|28438.2|28481.9|28441.9|28483.2|28443.2|28476.9|28436.9|11
1590747000000|2020-05-29 10:10:00|28480.6|28440.6|28471.9|28431.9|28481.9|28441.9|28470.7|28430.7|10
1590747300000|2020-05-29 10:15:00|28468.2|28428.2|28470.7|28430.7|28471.9|28431.9|28463.2|28423.2|12
1590747600000|2020-05-29 10:20:00|28466.9|28426.9|28461.9|28421.9|28471.9|28431.9|28461.9|28421.9|27
1590747900000|2020-05-29 10:25:00|28465.7|28425.7|28471.9|28431.9|28473.2|28433.2|28461.9|28421.9|42
1590748200000|2020-05-29 10:30:00|28466.9|28426.9|28462|28422|28472|28432|28462|28422|27
1590748500000|2020-05-29 10:35:00|28470.7|28430.7|28472|28432|28472|28432|28462|28422|10
1590748800000|2020-05-29 10:40:00|28473.2|28433.2|28472|28432|28482|28442|28472|28432|11
1590749100000|2020-05-29 10:45:00|28463.3|28423.3|28482|28442|28482|28442|28463.3|28423.3|44
1590749400000|2020-05-29 10:50:00|28477|28437|28492|28452|28495.7|28455.7|28470.7|28430.7|150
1590749700000|2020-05-29 10:55:00|28490.7|28450.7|28482|28442|28495.7|28455.7|28482|28442|56
1590750000000|2020-05-29 11:00:00|28492|28452|28490.8|28450.8|28492|28452|28482|28442|48
1590750300000|2020-05-29 11:05:00|28483.3|28443.3|28483.3|28443.3|28487|28447|28482|28442|23
1590750600000|2020-05-29 11:10:00|28490.8|28450.8|28492|28452|28494.6|28454.6|28483.3|28443.3|69
1590750900000|2020-05-29 11:15:00|28488.3|28448.3|28492.1|28452.1|28492.1|28452.1|28483.3|28443.3|44
1590751200000|2020-05-29 11:20:00|28488.3|28448.3|28492.1|28452.1|28492.1|28452.1|28483.3|28443.3|33
1590751500000|2020-05-29 11:25:00|28488.3|28448.3|28482.1|28442.1|28493.3|28453.3|28482.1|28442.1|57
1590751800000|2020-05-29 11:30:00|28473.3|28433.3|28472.1|28432.1|28483.4|28443.4|28472.1|28432.1|60
1590752100000|2020-05-29 11:35:00|28473.4|28433.4|28472.1|28432.1|28477.1|28437.1|28462.1|28422.1|58
1590752400000|2020-05-29 11:40:00|28463.4|28423.4|28472.1|28432.1|28472.1|28432.1|28462.1|28422.1|47
1590752700000|2020-05-29 11:45:00|28473.4|28433.4|28472.1|28432.1|28482.1|28442.1|28472.1|28432.1|65
1590753000000|2020-05-29 11:50:00|28470.8|28430.8|28482.1|28442.1|28482.1|28442.1|28470.8|28430.8|51
1590753300000|2020-05-29 11:55:00|28473.4|28433.4|28472.1|28432.1|28473.4|28433.4|28462.1|28422.1|53
1590753600000|2020-05-29 12:00:00|28482.1|28442.1|28462.1|28422.1|28490.9|28450.9|28462.1|28422.1|141
1590753900000|2020-05-29 12:05:00|28462.2|28422.2|28482.2|28442.2|28485.9|28445.9|28462.2|28422.2|133
1590754200000|2020-05-29 12:10:00|28480.9|28440.9|28495.9|28455.9|28502.2|28462.2|28480.9|28440.9|68
1590754500000|2020-05-29 12:15:00|28492.2|28452.2|28492.2|28452.2|28500.9|28460.9|28490.9|28450.9|30
1590754800000|2020-05-29 12:20:00|28495.9|28455.9|28500.9|28460.9|28510.9|28470.9|28490.9|28450.9|178
1590755100000|2020-05-29 12:25:00|28497.2|28457.2|28475.9|28435.9|28500.9|28460.9|28463.5|28423.5|114
1590755400000|2020-05-29 12:30:00|28472.2|28432.2|28460.9|28420.9|28490.9|28450.9|28460.9|28420.9|55
1590755700000|2020-05-29 12:35:00|28452.2|28412.2|28460.9|28420.9|28467.2|28427.2|28442.2|28402.2|74
1590756000000|2020-05-29 12:40:00|28462.2|28422.2|28468.5|28428.5|28473.5|28433.5|28447.2|28407.2|107
1590759000000|2020-05-29 13:30:00|28448.6|28408.6|28358.7|28318.7|28452.3|28412.3|28346.2|28306.2|1443
1590759300000|2020-05-29 13:35:00|28362.5|28322.5|28317.5|28277.5|28367.5|28327.5|28306.2|28266.2|754
1590759600000|2020-05-29 13:40:00|28321.2|28281.2|28337.5|28297.5|28337.5|28297.5|28306.2|28266.2|322
1590759900000|2020-05-29 13:45:00|28328.8|28288.8|28307.5|28267.5|28357.5|28317.5|28307.5|28267.5|341
1590760200000|2020-05-29 13:50:00|28303.8|28263.8|28327.5|28287.5|28338.8|28298.8|28298.8|28258.8|300
1590760500000|2020-05-29 13:55:00|28328.8|28288.8|28347.5|28307.5|28348.8|28308.8|28317.5|28277.5|212
1590760800000|2020-05-29 14:00:00|28337.5|28297.5|28327.5|28287.5|28337.5|28297.5|28318.8|28278.8|240
1590761100000|2020-05-29 14:05:00|28328.8|28288.8|28290.1|28250.1|28332.5|28292.5|28288.8|28248.8|364
1590761400000|2020-05-29 14:10:00|28291.4|28251.4|28301.4|28261.4|28301.4|28261.4|28288.8|28248.8|258
1590761700000|2020-05-29 14:15:00|28308.8|28268.8|28300.1|28260.1|28320.1|28280.1|28291.4|28251.4|308
1590762000000|2020-05-29 14:20:00|28301.4|28261.4|28291.4|28251.4|28308.9|28268.9|28291.4|28251.4|321
1590762300000|2020-05-29 14:25:00|28295.1|28255.1|28290.2|28250.2|28310.1|28270.1|28290.1|28250.1|285
1590762600000|2020-05-29 14:30:00|28288.9|28248.9|28291.4|28251.4|28291.4|28251.4|28261.4|28221.4|246
1590762900000|2020-05-29 14:35:00|28290.2|28250.2|28301.5|28261.5|28321.5|28281.5|28290.2|28250.2|293
1590763200000|2020-05-29 14:40:00|28300.2|28260.2|28310.2|28270.2|28321.5|28281.5|28300.2|28260.2|195
1590763500000|2020-05-29 14:45:00|28311.5|28271.5|28300.2|28260.2|28321.5|28281.5|28290.2|28250.2|154
1590763800000|2020-05-29 14:50:00|28301.5|28261.5|28308.9|28268.9|28318.9|28278.9|28291.5|28251.5|288
1590764100000|2020-05-29 14:55:00|28318.9|28278.9|28330.2|28290.2|28331.5|28291.5|28308.9|28268.9|474
1590764400000|2020-05-29 15:00:00|28335.2|28295.2|28307.7|28267.7|28347.7|28307.7|28288.9|28248.9|329
1590764700000|2020-05-29 15:05:00|28306.4|28266.4|28312.7|28272.7|28316.4|28276.4|28296.4|28256.4|214
1590765000000|2020-05-29 15:10:00|28307.7|28267.7|28316.4|28276.4|28316.4|28276.4|28286.4|28246.4|313
1590765300000|2020-05-29 15:15:00|28326.4|28286.4|28317.7|28277.7|28336.4|28296.4|28316.4|28276.4|248
1590765600000|2020-05-29 15:20:00|28321.4|28281.4|28307.7|28267.7|28322.7|28282.7|28306.4|28266.4|130
1590765900000|2020-05-29 15:25:00|28306.4|28266.4|28366.4|28326.4|28385.2|28345.2|28306.4|28266.4|295
1590766200000|2020-05-29 15:30:00|28365.2|28325.2|28366.5|28326.5|28396.4|28356.4|28365.2|28325.2|269
1590766500000|2020-05-29 15:35:00|28357.7|28317.7|28347.7|28307.7|28369|28329|28347.7|28307.7|215
1590766800000|2020-05-29 15:40:00|28349|28309|28377.8|28337.8|28377.8|28337.8|28349|28309|192
1590767100000|2020-05-29 15:45:00|28376.5|28336.5|28377.8|28337.8|28397.8|28357.8|28376.5|28336.5|157
1590767400000|2020-05-29 15:50:00|28369.1|28329.1|28377.8|28337.8|28377.8|28337.8|28357.8|28317.8|205
1590767700000|2020-05-29 15:55:00|28382.8|28342.8|28377.8|28337.8|28387.8|28347.8|28359.1|28319.1|140
1590768000000|2020-05-29 16:00:00|28376.5|28336.5|28347.8|28307.8|28376.5|28336.5|28339.1|28299.1|291
1590768300000|2020-05-29 16:05:00|28346.5|28306.5|28357.8|28317.8|28357.8|28317.8|28332.8|28292.8|158
1590768600000|2020-05-29 16:10:00|28359.1|28319.1|28356.5|28316.5|28366.5|28326.5|28339.1|28299.1|257
1590768900000|2020-05-29 16:15:00|28349.1|28309.1|28337.8|28297.8|28349.1|28309.1|28329.1|28289.1|155
1590769200000|2020-05-29 16:20:00|28336.6|28296.6|28336.6|28296.6|28339.1|28299.1|28319.1|28279.1|146
1590769500000|2020-05-29 16:25:00|28332.9|28292.9|28346.6|28306.6|28349.1|28309.1|28332.9|28292.9|118
1590769800000|2020-05-29 16:30:00|28337.9|28297.9|28329.2|28289.2|28342.9|28302.9|28329.2|28289.2|161
1590770100000|2020-05-29 16:35:00|28327.9|28287.9|28311.8|28271.8|28329.2|28289.2|28310.5|28270.5|157
1590770400000|2020-05-29 16:40:00|28320.5|28280.5|28329.2|28289.2|28329.2|28289.2|28301.8|28261.8|178
1590770700000|2020-05-29 16:45:00|28325.5|28285.5|28320.5|28280.5|28325.5|28285.5|28310.5|28270.5|183
1590771000000|2020-05-29 16:50:00|28321.8|28281.8|28296.8|28256.8|28330.5|28290.5|28291.8|28251.8|337
1590771300000|2020-05-29 16:55:00|28293.1|28253.1|28321.8|28281.8|28331.8|28291.8|28291.8|28251.8|338
1590771600000|2020-05-29 17:00:00|28329.2|28289.2|28321.8|28281.8|28330.5|28290.5|28304.4|28264.4|230
1590771900000|2020-05-29 17:05:00|28313.1|28273.1|28286.8|28246.8|28321.8|28281.8|28281.8|28241.8|197
1590772200000|2020-05-29 17:10:00|28283.1|28243.1|28289.3|28249.3|28291.8|28251.8|28281.8|28241.8|208
1590772500000|2020-05-29 17:15:00|28281.8|28241.8|28280.6|28240.6|28299.3|28259.3|28279.3|28239.3|254
1590772800000|2020-05-29 17:20:00|28279.3|28239.3|28281.9|28241.9|28281.9|28241.9|28263.2|28223.2|474
1590773100000|2020-05-29 17:25:00|28279.3|28239.3|28281.9|28241.9|28291.9|28251.9|28279.3|28239.3|185
1590773400000|2020-05-29 17:30:00|28289.3|28249.3|28290.6|28250.6|28291.9|28251.9|28281.9|28241.9|225
1590773700000|2020-05-29 17:35:00|28291.9|28251.9|28280.6|28240.6|28300.6|28260.6|28280.6|28240.6|205
1590774000000|2020-05-29 17:40:00|28279.3|28239.3|28309.3|28269.3|28309.3|28269.3|28279.3|28239.3|234
1590774300000|2020-05-29 17:45:00|28316.7|28276.7|28329.3|28289.3|28336.8|28296.8|28309.3|28269.3|686
1590774600000|2020-05-29 17:50:00|28328.1|28288.1|28378.1|28338.1|28378.1|28338.1|28328.1|28288.1|450
1590774900000|2020-05-29 17:55:00|28379.4|28339.4|28348.1|28308.1|28379.4|28339.4|28329.4|28289.4|341
1590775200000|2020-05-29 18:00:00|28349.4|28309.4|28356.8|28316.8|28366.8|28326.8|28329.4|28289.4|354
1590775500000|2020-05-29 18:05:00|28349.4|28309.4|28384.2|28344.2|28384.2|28344.2|28346.8|28306.8|716
1590775800000|2020-05-29 18:10:00|28386.8|28346.8|28369|28329|28432.9|28392.9|28361.6|28321.6|2178
1590776100000|2020-05-29 18:15:00|28370.3|28330.3|28380.3|28340.3|28399.1|28359.1|28347.7|28307.7|1022
1590969600000|2020-06-01 00:00:00|28406.8|28366.8|28445.3|28405.3|28476.8|28436.8|28396.8|28356.8|490
1590969900000|2020-06-01 00:05:00|28446.8|28406.8|28473.8|28433.8|28497.3|28457.3|28446.8|28406.8|193
1590970200000|2020-06-01 00:10:00|28472.3|28432.3|28473.8|28433.8|28480.3|28440.3|28463.8|28423.8|61
1590970500000|2020-06-01 00:15:00|28475.3|28435.3|28473.8|28433.8|28483.8|28443.8|28473.8|28433.8|26
1590970800000|2020-06-01 00:20:00|28475.3|28435.3|28483.9|28443.9|28490.9|28450.9|28475.3|28435.3|45
1590971100000|2020-06-01 00:25:00|28480.3|28440.3|28473.9|28433.9|28480.3|28440.3|28465.3|28425.3|9
1590971400000|2020-06-01 00:30:00|28475.3|28435.3|28483.9|28443.9|28490.3|28450.3|28475.3|28435.3|38
1590971700000|2020-06-01 00:35:00|28485.4|28445.4|28493.9|28453.9|28493.9|28453.9|28485.4|28445.4|5
1590972000000|2020-06-01 00:40:00|28495.4|28455.4|28493.9|28453.9|28502.4|28462.4|28493.9|28453.9|41
1590972300000|2020-06-01 00:45:00|28502.4|28462.4|28493.9|28453.9|28502.4|28462.4|28493.9|28453.9|6
1590972600000|2020-06-01 00:50:00|28497.4|28457.4|28503.9|28463.9|28503.9|28463.9|28497.4|28457.4|31
1590972900000|2020-06-01 00:55:00|28502.4|28462.4|28493.9|28453.9|28502.4|28462.4|28492.4|28452.4|24
1590973200000|2020-06-01 01:00:00|28492.4|28452.4|28463.9|28423.9|28492.4|28452.4|28463.9|28423.9|48
1590973500000|2020-06-01 01:05:00|28465.4|28425.4|28473.9|28433.9|28473.9|28433.9|28463.9|28423.9|25
1590973800000|2020-06-01 01:10:00|28467.5|28427.5|28446.9|28406.9|28467.5|28427.5|28425.4|28385.4|68
1590974100000|2020-06-01 01:15:00|28436.9|28396.9|28451.9|28411.9|28456.9|28416.9|28436.9|28396.9|45
1590974400000|2020-06-01 01:20:00|28455.4|28415.4|28460.4|28420.4|28465.4|28425.4|28446.9|28406.9|14
1590974700000|2020-06-01 01:25:00|28464|28424|28475.5|28435.5|28475.5|28435.5|28460.5|28420.5|16
1590975000000|2020-06-01 01:30:00|28471.9|28431.9|28465.5|28425.5|28475.5|28435.5|28465.5|28425.5|13
1590975300000|2020-06-01 01:35:00|28457|28417|28457|28417|28467|28427|28457|28417|13
1590975600000|2020-06-01 01:40:00|28462|28422|28457|28417|28465.5|28425.5|28457|28417|9
1590975900000|2020-06-01 01:45:00|28455.5|28415.5|28467|28427|28467|28427|28455.5|28415.5|18
1590976200000|2020-06-01 01:50:00|28457|28417|28467|28427|28467|28427|28457|28417|5
1590976500000|2020-06-01 01:55:00|28468.5|28428.5|28467|28427|28468.5|28428.5|28467|28427|0
1590976800000|2020-06-01 02:00:00|28457|28417|28467|28427|28468.5|28428.5|28457|28417|9
1590977700000|2020-06-01 02:15:00|28465.5|28425.5|28467|28427|28467|28427|28465.5|28425.5|0
1590978000000|2020-06-01 02:20:00|28465.6|28425.6|28467.1|28427.1|28467.1|28427.1|28465.6|28425.6|0
1590978600000|2020-06-01 02:30:00|28475.6|28435.6|28467.1|28427.1|28475.6|28435.6|28465.6|28425.6|20
1590978900000|2020-06-01 02:35:00|28465.6|28425.6|28475.6|28435.6|28475.6|28435.6|28465.6|28425.6|26
1590979200000|2020-06-01 02:40:00|28485.6|28445.6|28484.1|28444.1|28485.6|28445.6|28484.1|28444.1|18
1590979500000|2020-06-01 02:45:00|28485.6|28445.6|28480.6|28440.6|28485.6|28445.6|28475.6|28435.6|38
1590979800000|2020-06-01 02:50:00|28484.1|28444.1|28475.6|28435.6|28485.6|28445.6|28475.6|28435.6|76
1590980100000|2020-06-01 02:55:00|28477.1|28437.1|28485.6|28445.6|28487.1|28447.1|28477.1|28437.1|16
1590980400000|2020-06-01 03:00:00|28484.1|28444.1|28487.1|28447.1|28487.1|28447.1|28484.1|28444.1|4
1590980700000|2020-06-01 03:05:00|28490.6|28450.6|28490.7|28450.7|28495.6|28455.6|28485.7|28445.7|42
1590981000000|2020-06-01 03:10:00|28494.2|28454.2|28487.2|28447.2|28494.2|28454.2|28484.2|28444.2|19
1590981300000|2020-06-01 03:15:00|28485.7|28445.7|28487.2|28447.2|28490.7|28450.7|28477.2|28437.2|28
1590981600000|2020-06-01 03:20:00|28490.7|28450.7|28487.2|28447.2|28490.7|28450.7|28487.2|28447.2|1
1590981900000|2020-06-01 03:25:00|28488.7|28448.7|28497.2|28457.2|28497.2|28457.2|28487.2|28447.2|11
1590982200000|2020-06-01 03:30:00|28490.7|28450.7|28497.2|28457.2|28497.2|28457.2|28490.7|28450.7|7
1590982500000|2020-06-01 03:35:00|28495.7|28455.7|28497.2|28457.2|28497.2|28457.2|28494.2|28454.2|5
1590982800000|2020-06-01 03:40:00|||||||||1
1590983100000|2020-06-01 03:45:00|28495.7|28455.7|28497.2|28457.2|28497.2|28457.2|28495.7|28455.7|5
1590983400000|2020-06-01 03:50:00|28487.2|28447.2|28485.7|28445.7|28487.2|28447.2|28485.7|28445.7|6
1590983700000|2020-06-01 03:55:00|28487.2|28447.2|28487.2|28447.2|28487.2|28447.2|28487.2|28447.2|3
1590984000000|2020-06-01 04:00:00|28487.3|28447.3|28487.3|28447.3|28487.3|28447.3|28487.3|28447.3|4
1590984300000|2020-06-01 04:05:00|||||||||4
1590984600000|2020-06-01 04:10:00|28495.8|28455.8|28487.3|28447.3|28495.8|28455.8|28487.3|28447.3|10
1590984900000|2020-06-01 04:15:00|28494.3|28454.3|28494.3|28454.3|28497.3|28457.3|28487.3|28447.3|10
1590985200000|2020-06-01 04:20:00|28495.8|28455.8|28497.3|28457.3|28497.3|28457.3|28495.8|28455.8|1
1590985500000|2020-06-01 04:25:00|28495.8|28455.8|28497.3|28457.3|28497.3|28457.3|28487.3|28447.3|9
1590985800000|2020-06-01 04:30:00|28495.8|28455.8|28505.8|28465.8|28507.3|28467.3|28495.8|28455.8|13
1590986100000|2020-06-01 04:35:00|28504.3|28464.3|28495.8|28455.8|28504.3|28464.3|28495.8|28455.8|10
1590986400000|2020-06-01 04:40:00|28494.3|28454.3|28495.8|28455.8|28495.8|28455.8|28494.3|28454.3|1
1590986700000|2020-06-01 04:45:00|28494.3|28454.3|28485.8|28445.8|28494.3|28454.3|28484.3|28444.3|22
1590987000000|2020-06-01 04:50:00|28487.3|28447.3|28487.4|28447.4|28487.4|28447.4|28487.3|28447.3|0
1590987300000|2020-06-01 04:55:00|||||||||1
1590987600000|2020-06-01 05:00:00|||||||||4
1590987900000|2020-06-01 05:05:00|28485.9|28445.9|28487.4|28447.4|28487.4|28447.4|28485.9|28445.9|44
1590988200000|2020-06-01 05:10:00|||||||||6
1590988500000|2020-06-01 05:15:00|28485.9|28445.9|28495.9|28455.9|28495.9|28455.9|28485.9|28445.9|15
1590988800000|2020-06-01 05:20:00|28490.9|28450.9|28485.9|28445.9|28490.9|28450.9|28484.4|28444.4|3
1590989100000|2020-06-01 05:25:00|28495.9|28455.9|28524.4|28484.4|28524.4|28484.4|28495.9|28455.9|52
1590989400000|2020-06-01 05:30:00|28525.9|28485.9|28522.9|28482.9|28525.9|28485.9|28522.9|28482.9|14
1590989700000|2020-06-01 05:35:00|28524.4|28484.4|28524.4|28484.4|28524.4|28484.4|28514.4|28474.4|29
1590990000000|2020-06-01 05:40:00|28514.4|28474.4|28523|28483|28524.5|28484.5|28514.4|28474.4|22
1590990300000|2020-06-01 05:45:00|28524.5|28484.5|28524.5|28484.5|28524.5|28484.5|28513|28473|11
1590990600000|2020-06-01 05:50:00|28523|28483|28523|28483|28524.5|28484.5|28514.5|28474.5|40
1590990900000|2020-06-01 05:55:00|28524.5|28484.5|28523|28483|28533|28493|28523|28483|20
1590991200000|2020-06-01 06:00:00|28524.5|28484.5|28534.5|28494.5|28543|28503|28524.5|28484.5|71
1590991500000|2020-06-01 06:05:00|28543|28503|28543|28503|28551.5|28511.5|28538|28498|46
1590991800000|2020-06-01 06:10:00|28548|28508|28553|28513|28553|28513|28548|28508|39
1590992100000|2020-06-01 06:15:00|28563|28523|28553|28513|28563|28523|28553|28513|62
1590992400000|2020-06-01 06:20:00|28544.5|28504.5|28548|28508|28551.5|28511.5|28544.5|28504.5|21
1590992700000|2020-06-01 06:25:00|28553|28513|28543|28503|28553|28513|28543|28503|23
1590993000000|2020-06-01 06:30:00|28553|28513|28548|28508|28553|28513|28543|28503|43
1590993300000|2020-06-01 06:35:00|28549.5|28509.5|28553.1|28513.1|28554.5|28514.5|28548.1|28508.1|2
1590993600000|2020-06-01 06:40:00|||||||||2
1590993900000|2020-06-01 06:45:00|28563.1|28523.1|28563.1|28523.1|28563.1|28523.1|28553.1|28513.1|13
1590994200000|2020-06-01 06:50:00|28580.1|28540.1|28590.1|28550.1|28591.6|28551.6|28580.1|28540.1|52
1590994500000|2020-06-01 06:55:00|28581.6|28541.6|28580.1|28540.1|28591.6|28551.6|28571.6|28531.6|86
1590994800000|2020-06-01 07:00:00|28581.6|28541.6|28601.6|28561.6|28610.1|28570.1|28580.1|28540.1|71
1590995100000|2020-06-01 07:05:00|28600.1|28560.1|28600.1|28560.1|28610.1|28570.1|28600.1|28560.1|41
1590995400000|2020-06-01 07:10:00|28610.1|28570.1|28600.1|28560.1|28610.1|28570.1|28600.1|28560.1|41
1590995700000|2020-06-01 07:15:00|28610.1|28570.1|28600.1|28560.1|28610.1|28570.1|28600.1|28560.1|57
1590996000000|2020-06-01 07:20:00|28591.6|28551.6|28603.1|28563.1|28603.1|28563.1|28590.1|28550.1|127
1590996300000|2020-06-01 07:25:00|28601.6|28561.6|28591.6|28551.6|28601.6|28561.6|28581.6|28541.6|93
1590996600000|2020-06-01 07:30:00|28590.1|28550.1|28590.1|28550.1|28600.1|28560.1|28583.2|28543.2|133
1590996900000|2020-06-01 07:35:00|28583.2|28543.2|28581.7|28541.7|28591.7|28551.7|28581.7|28541.7|46
1590997200000|2020-06-01 07:40:00|28580.2|28540.2|28581.7|28541.7|28583.2|28543.2|28580.2|28540.2|17
1590997500000|2020-06-01 07:45:00|||||||||12
1590997800000|2020-06-01 07:50:00|28583.2|28543.2|28580.2|28540.2|28590.2|28550.2|28580.2|28540.2|267
1590998100000|2020-06-01 07:55:00|28573.2|28533.2|28573.2|28533.2|28580.2|28540.2|28573.2|28533.2|84
1590998400000|2020-06-01 08:00:00|28581.7|28541.7|28580.2|28540.2|28581.7|28541.7|28576.7|28536.7|72
1590998700000|2020-06-01 08:05:00|28573.2|28533.2|28503.2|28463.2|28573.2|28533.2|28484.7|28444.7|626
1590999000000|2020-06-01 08:10:00|28501.7|28461.7|28436.2|28396.2|28516.7|28476.7|28432.7|28392.7|203
1590999300000|2020-06-01 08:15:00|28437.8|28397.8|28443.2|28403.2|28463.2|28423.2|28432.8|28392.8|189
1590999600000|2020-06-01 08:20:00|28446.7|28406.7|28453.2|28413.2|28473.2|28433.2|28446.7|28406.7|35
1590999900000|2020-06-01 08:25:00|28456.7|28416.7|28446.7|28406.7|28463.3|28423.3|28443.2|28403.2|36
1591000200000|2020-06-01 08:30:00|28453.3|28413.3|28484.8|28444.8|28484.8|28444.8|28451.7|28411.7|130
1591000500000|2020-06-01 08:35:00|28483.3|28443.3|28520.3|28480.3|28520.3|28480.3|28474.8|28434.8|110
1591000800000|2020-06-01 08:40:00|28516.8|28476.8|28493.3|28453.3|28516.8|28476.8|28483.3|28443.3|112
1591001100000|2020-06-01 08:45:00|28483.3|28443.3|28469.8|28429.8|28484.8|28444.8|28466.3|28426.3|186
1591001400000|2020-06-01 08:50:00|28473.3|28433.3|28459.8|28419.8|28479.8|28439.8|28453.3|28413.3|137
1591001700000|2020-06-01 08:55:00|28456.3|28416.3|28463.3|28423.3|28473.3|28433.3|28456.3|28416.3|22
1591002000000|2020-06-01 09:00:00|28459.8|28419.8|28436.3|28396.3|28459.8|28419.8|28426.3|28386.3|39
1591002300000|2020-06-01 09:05:00|28443.3|28403.3|28443.3|28403.3|28444.8|28404.8|28433.3|28393.3|18
1591002600000|2020-06-01 09:10:00|28439.8|28399.8|28413.3|28373.3|28443.3|28403.3|28406.4|28366.4|84
1591002900000|2020-06-01 09:15:00|28414.8|28374.8|28414.9|28374.9|28423.3|28383.3|28409.9|28369.9|20
1591003200000|2020-06-01 09:20:00|28406.4|28366.4|28376.4|28336.4|28413.3|28373.3|28356.4|28316.4|128
1591003500000|2020-06-01 09:25:00|28377.9|28337.9|28386.4|28346.4|28387.9|28347.9|28376.4|28336.4|37
1591003800000|2020-06-01 09:30:00|28384.9|28344.9|28396.4|28356.4|28396.4|28356.4|28376.4|28336.4|31
1591004100000|2020-06-01 09:35:00|28401.4|28361.4|28424.9|28384.9|28429.4|28389.4|28401.4|28361.4|51
1591004400000|2020-06-01 09:40:00|28426.4|28386.4|28426.4|28386.4|28427.9|28387.9|28417.9|28377.9|29
1591004700000|2020-06-01 09:45:00|28427.9|28387.9|28421.4|28381.4|28427.9|28387.9|28416.4|28376.4|21
1591005000000|2020-06-01 09:50:00|28426.4|28386.4|28406.4|28366.4|28427.9|28387.9|28406.4|28366.4|29
1591005300000|2020-06-01 09:55:00|28409.9|28369.9|28426.4|28386.4|28426.4|28386.4|28407.9|28367.9|12
1591005600000|2020-06-01 10:00:00|28423|28383|28424.9|28384.9|28426.5|28386.5|28416.4|28376.4|45
1591005900000|2020-06-01 10:05:00|28426.5|28386.5|28435|28395|28436.5|28396.5|28424.9|28384.9|18
1591006200000|2020-06-01 10:10:00|28436.5|28396.5|28436.5|28396.5|28436.5|28396.5|28426.5|28386.5|10
1591006500000|2020-06-01 10:15:00|28435|28395|28426.5|28386.5|28435|28395|28426.5|28386.5|10
1591006800000|2020-06-01 10:20:00|28433.5|28393.5|28430|28390|28435|28395|28426.5|28386.5|16
1591007100000|2020-06-01 10:25:00|28426.5|28386.5|28436.5|28396.5|28436.5|28396.5|28426.5|28386.5|7
1591007400000|2020-06-01 10:30:00|28430|28390|28423.5|28383.5|28435|28395|28416.5|28376.5|26
1591007700000|2020-06-01 10:35:00|28416.5|28376.5|28416.5|28376.5|28416.5|28376.5|28415|28375|18
1591008000000|2020-06-01 10:40:00|28423.5|28383.5|28426.5|28386.5|28426.5|28386.5|28416.5|28376.5|32
1591008300000|2020-06-01 10:45:00|28425|28385|28418.1|28378.1|28425|28385|28416.5|28376.5|7
1591008600000|2020-06-01 10:50:00|28416.5|28376.5|28406.6|28366.6|28416.5|28376.5|28406.5|28366.5|29
1591008900000|2020-06-01 10:55:00|||||||||17
1591009200000|2020-06-01 11:00:00|||||||||9
1591009500000|2020-06-01 11:05:00|28408.1|28368.1|28376.6|28336.6|28408.1|28368.1|28369.6|28329.6|56
1591009800000|2020-06-01 11:10:00|28378.1|28338.1|28393.1|28353.1|28393.1|28353.1|28376.6|28336.6|47
1591010100000|2020-06-01 11:15:00|28396.6|28356.6|28386.6|28346.6|28396.6|28356.6|28386.6|28346.6|20
1591010400000|2020-06-01 11:20:00|28376.6|28336.6|28379.6|28339.6|28388.1|28348.1|28369.6|28329.6|64
1591010700000|2020-06-01 11:25:00|28388.1|28348.1|28369.7|28329.7|28389.6|28349.6|28369.7|28329.7|55
1591011000000|2020-06-01 11:30:00|28368.1|28328.1|28349.7|28309.7|28369.7|28329.7|28339.7|28299.7|109
1591011300000|2020-06-01 11:35:00|28346.2|28306.2|28359.7|28319.7|28369.7|28329.7|28342.7|28302.7|40
1591011600000|2020-06-01 11:40:00|28363.2|28323.2|28359.7|28319.7|28374.7|28334.7|28354.7|28314.7|22
1591011900000|2020-06-01 11:45:00|28358.2|28318.2|28378.2|28338.2|28388.2|28348.2|28358.2|28318.2|62
1591012200000|2020-06-01 11:50:00|28376.7|28336.7|28339.7|28299.7|28376.7|28336.7|28329.7|28289.7|263
1591012500000|2020-06-01 11:55:00|28336.2|28296.2|28339.7|28299.7|28341.2|28301.2|28322.8|28282.8|82
1591012800000|2020-06-01 12:00:00|28336.2|28296.2|28336.2|28296.2|28356.2|28316.2|28331.2|28291.2|31
1591013100000|2020-06-01 12:05:00|28339.7|28299.7|28331.3|28291.3|28351.3|28311.3|28326.3|28286.3|20
1591013400000|2020-06-01 12:10:00|28327.8|28287.8|28339.7|28299.7|28349.7|28309.7|28327.8|28287.8|45
1591013700000|2020-06-01 12:15:00|28339.8|28299.8|28331.3|28291.3|28359.8|28319.8|28321.3|28281.3|57
1591014000000|2020-06-01 12:20:00|28329.8|28289.8|28329.8|28289.8|28341.3|28301.3|28321.3|28281.3|88
1591014300000|2020-06-01 12:25:00|28324.8|28284.8|28321.3|28281.3|28329.8|28289.8|28309.8|28269.8|157
1591014600000|2020-06-01 12:30:00|28322.8|28282.8|28329.8|28289.8|28329.8|28289.8|28311.3|28271.3|63
1591014900000|2020-06-01 12:35:00|28328.3|28288.3|28338.3|28298.3|28349.8|28309.8|28319.8|28279.8|92
1591015200000|2020-06-01 12:40:00|28336.8|28296.8|28331.3|28291.3|28342.9|28302.9|28319.8|28279.8|231
1591018200000|2020-06-01 13:30:00|28331.4|28291.4|28466.9|28426.9|28516.9|28476.9|28329.9|28289.9|2218
1591018500000|2020-06-01 13:35:00|28473.8|28433.8|28572.3|28532.3|28583.8|28543.8|28453.8|28413.8|1414
1591018800000|2020-06-01 13:40:00|28570.8|28530.8|28600.8|28560.8|28610.8|28570.8|28570.8|28530.8|659
1591019100000|2020-06-01 13:45:00|28603.8|28563.8|28600.8|28560.8|28610.8|28570.8|28552.3|28512.3|668
1591019400000|2020-06-01 13:50:00|28603.8|28563.8|28593.8|28553.8|28610.8|28570.8|28570.8|28530.8|653
1591019700000|2020-06-01 13:55:00|28600.8|28560.8|28610.8|28570.8|28610.8|28570.8|28583.9|28543.9|506
1591020000000|2020-06-01 14:00:00|28613.9|28573.9|28647.3|28607.3|28653.9|28613.9|28613.9|28573.9|858
1591020300000|2020-06-01 14:05:00|28643.9|28603.9|28700.8|28660.8|28700.8|28660.8|28630.8|28590.8|1098
1591020600000|2020-06-01 14:10:00|28710.8|28670.8|28603.9|28563.9|28710.8|28670.8|28576.9|28536.9|733
1591020900000|2020-06-01 14:15:00|28596.9|28556.9|28620.8|28580.8|28633.9|28593.9|28593.9|28553.9|471
1591021200000|2020-06-01 14:20:00|28622.4|28582.4|28603.9|28563.9|28632.4|28592.4|28603.9|28563.9|296
1591021500000|2020-06-01 14:25:00|28605.4|28565.4|28640.9|28600.9|28640.9|28600.9|28603.9|28563.9|386
1591021800000|2020-06-01 14:30:00|28635.9|28595.9|28600.9|28560.9|28650.9|28610.9|28600.9|28560.9|511
1591022100000|2020-06-01 14:35:00|28603.9|28563.9|28610.9|28570.9|28630.9|28590.9|28603.9|28563.9|319
1591022400000|2020-06-01 14:40:00|28607.8|28567.8|28589.4|28549.4|28610.9|28570.9|28587.8|28547.8|236
1591022700000|2020-06-01 14:45:00|28590.9|28550.9|28597.8|28557.8|28599.4|28559.4|28569.4|28529.4|365
1591023000000|2020-06-01 14:50:00|28600.9|28560.9|28589.4|28549.4|28627.8|28587.8|28587.8|28547.8|345
1591023300000|2020-06-01 14:55:00|28587.8|28547.8|28564|28524|28597.8|28557.8|28530.9|28490.9|361
1591023600000|2020-06-01 15:00:00|28577.4|28537.4|28524|28484|28577.4|28537.4|28524|28484|278
1591023900000|2020-06-01 15:05:00|28527.4|28487.4|28544|28504|28547.5|28507.5|28522.4|28482.4|184
1591024200000|2020-06-01 15:10:00|28550.9|28510.9|28540.9|28500.9|28552.5|28512.5|28530.9|28490.9|188
1591024500000|2020-06-01 15:15:00|28537.5|28497.5|28540.9|28500.9|28560.9|28520.9|28520.9|28480.9|287
1591024800000|2020-06-01 15:20:00|28542.5|28502.5|28554|28514|28574|28534|28530.9|28490.9|332
1591025100000|2020-06-01 15:25:00|28564|28524|28544|28504|28564|28524|28534|28494|197
1591025400000|2020-06-01 15:30:00|28537.5|28497.5|28477.1|28437.1|28554|28514|28477.1|28437.1|326
1591025700000|2020-06-01 15:35:00|28467.1|28427.1|28485.6|28445.6|28485.6|28445.6|28440.6|28400.6|500
1591026000000|2020-06-01 15:40:00|28484|28444|28467.1|28427.1|28485.6|28445.6|28454|28414|166
1591026300000|2020-06-01 15:45:00|28465.6|28425.6|28485.6|28445.6|28495.6|28455.6|28465.6|28425.6|319
1591026600000|2020-06-01 15:50:00|28477.1|28437.1|28447.1|28407.1|28485.6|28445.6|28437.1|28397.1|438
1591026900000|2020-06-01 15:55:00|28444.1|28404.1|28454.1|28414.1|28455.6|28415.6|28434.1|28394.1|116
1591027200000|2020-06-01 16:00:00|28445.6|28405.6|28455.6|28415.6|28464.1|28424.1|28427.1|28387.1|224
1591027500000|2020-06-01 16:05:00|28457.2|28417.2|28424.1|28384.1|28460.6|28420.6|28424.1|28384.1|104
1591027800000|2020-06-01 16:10:00|28434.1|28394.1|28444.1|28404.1|28454.1|28414.1|28430.6|28390.6|266
1591028100000|2020-06-01 16:15:00|28445.6|28405.6|28444.1|28404.1|28454.1|28414.1|28435.6|28395.6|110
1591028400000|2020-06-01 16:20:00|28445.6|28405.6|28424.1|28384.1|28445.6|28405.6|28424.1|28384.1|128
1591028700000|2020-06-01 16:25:00|28417.2|28377.2|28434.1|28394.1|28434.1|28394.1|28407.2|28367.2|713
1591029000000|2020-06-01 16:30:00|28427.2|28387.2|28404.1|28364.1|28427.2|28387.2|28404.1|28364.1|179
1591029300000|2020-06-01 16:35:00|28405.7|28365.7|28424.1|28384.1|28424.1|28384.1|28394.1|28354.1|277
1591029600000|2020-06-01 16:40:00|28424.2|28384.2|28392.6|28352.6|28424.2|28384.2|28392.6|28352.6|217
1591029900000|2020-06-01 16:45:00|28391.1|28351.1|28394.2|28354.2|28394.2|28354.2|28382.6|28342.6|229
1591030200000|2020-06-01 16:50:00|28390.7|28350.7|28392.6|28352.6|28395.7|28355.7|28374.2|28334.2|190
1591030500000|2020-06-01 16:55:00|28391.1|28351.1|28394.2|28354.2|28394.2|28354.2|28384.2|28344.2|42
1591030800000|2020-06-01 17:00:00|28404.2|28364.2|28384.2|28344.2|28404.2|28364.2|28374.2|28334.2|177
1591031100000|2020-06-01 17:05:00|28385.7|28345.7|28374.2|28334.2|28385.7|28345.7|28364.2|28324.2|130
1591031400000|2020-06-01 17:10:00|28375.7|28335.7|28367.3|28327.3|28377.3|28337.3|28357.3|28317.3|295
1591031700000|2020-06-01 17:15:00|28365.8|28325.8|28357.3|28317.3|28365.8|28325.8|28354.2|28314.2|100
1591032000000|2020-06-01 17:20:00|28367.3|28327.3|28364.2|28324.2|28367.3|28327.3|28357.3|28317.3|179
1591032300000|2020-06-01 17:25:00|28367.3|28327.3|28348.9|28308.9|28374.2|28334.2|28347.3|28307.3|374
1591032600000|2020-06-01 17:30:00|28347.3|28307.3|28357.3|28317.3|28377.3|28337.3|28347.3|28307.3|502
1591032900000|2020-06-01 17:35:00|28364.2|28324.2|28367.3|28327.3|28380.8|28340.8|28364.2|28324.2|169
1591033200000|2020-06-01 17:40:00|28370.8|28330.8|28372.7|28332.7|28392.7|28352.7|28364.3|28324.3|547
1591033500000|2020-06-01 17:45:00|28371.2|28331.2|28364.3|28324.3|28374.3|28334.3|28362.7|28322.7|185
1591033800000|2020-06-01 17:50:00|28371.2|28331.2|28371.2|28331.2|28374.3|28334.3|28364.3|28324.3|173
1591034100000|2020-06-01 17:55:00|28372.7|28332.7|28344.3|28304.3|28372.7|28332.7|28344.3|28304.3|344
1591034400000|2020-06-01 18:00:00|28354.3|28314.3|28374.3|28334.3|28402.8|28362.8|28352.8|28312.8|619
1591034700000|2020-06-01 18:05:00|28372.8|28332.8|28394.3|28354.3|28394.3|28354.3|28364.3|28324.3|434
1591035000000|2020-06-01 18:10:00|28392.8|28352.8|28388.2|28348.2|28411.2|28371.2|28364.3|28324.3|1419
1591035300000|2020-06-01 18:15:00|28389.7|28349.7|28419.7|28379.7|28428.2|28388.2|28389.7|28349.7|422
1591056000000|2020-06-02 00:00:00|28371.8|28331.8|28420.3|28380.3|28431.8|28391.8|28371.8|28331.8|312
1591056300000|2020-06-02 00:05:00|28416.8|28376.8|28408.4|28368.4|28431.8|28391.8|28405|28365|44
1591056600000|2020-06-02 00:10:00|28405|28365|28383.4|28343.4|28408.4|28368.4|28381.9|28341.9|42
1591056900000|2020-06-02 00:15:00|28385|28345|28391.9|28351.9|28403.4|28363.4|28385|28345|72
1591057200000|2020-06-02 00:20:00|28401.9|28361.9|28386.9|28346.9|28401.9|28361.9|28381.9|28341.9|47
1591057500000|2020-06-02 00:25:00|28390.3|28350.3|28391.9|28351.9|28391.9|28351.9|28386.9|28346.9|3
1591057800000|2020-06-02 00:30:00|28386.9|28346.9|28373.5|28333.5|28386.9|28346.9|28371.9|28331.9|44
1591058100000|2020-06-02 00:35:00|28375|28335|28381.9|28341.9|28383.5|28343.5|28375|28335|26
1591058400000|2020-06-02 00:40:00|28383.5|28343.5|28383.5|28343.5|28385|28345|28375|28335|14
1591058700000|2020-06-02 00:45:00|28381.9|28341.9|28373.5|28333.5|28383.5|28343.5|28371.9|28331.9|22
1591059000000|2020-06-02 00:50:00|28375|28335|28381.9|28341.9|28383.5|28343.5|28375|28335|8
1591059300000|2020-06-02 00:55:00|28375.1|28335.1|28383.5|28343.5|28385.1|28345.1|28375.1|28335.1|3
1591059600000|2020-06-02 01:00:00|28385.1|28345.1|28385.1|28345.1|28385.1|28345.1|28375.1|28335.1|11
1591059900000|2020-06-02 01:05:00|28383.5|28343.5|28385.1|28345.1|28393.5|28353.5|28375.1|28335.1|49
1591060200000|2020-06-02 01:10:00|28381.9|28341.9|28385.1|28345.1|28385.1|28345.1|28373.5|28333.5|16
1591060500000|2020-06-02 01:15:00|28375.1|28335.1|28390.1|28350.1|28395.1|28355.1|28375.1|28335.1|20
1591060800000|2020-06-02 01:20:00|28395.1|28355.1|28385.1|28345.1|28395.1|28355.1|28385.1|28345.1|4
1591061100000|2020-06-02 01:25:00|28395.1|28355.1|28395.1|28355.1|28395.1|28355.1|28395.1|28355.1|6
1591061400000|2020-06-02 01:30:00|28388.6|28348.6|28395.1|28355.1|28395.1|28355.1|28388.6|28348.6|13
1591061700000|2020-06-02 01:35:00|28400.1|28360.1|28415.1|28375.1|28415.1|28375.1|28400.1|28360.1|29
1591062000000|2020-06-02 01:40:00|28425.1|28385.1|28425.1|28385.1|28425.1|28385.1|28425.1|28385.1|13
1591062300000|2020-06-02 01:45:00|28432|28392|28428.6|28388.6|28432|28392|28425.2|28385.2|83
1591062600000|2020-06-02 01:50:00|28425.2|28385.2|28428.6|28388.6|28435.2|28395.2|28425.2|28385.2|33
1591062900000|2020-06-02 01:55:00|28432|28392|28435.2|28395.2|28435.2|28395.2|28425.2|28385.2|2
1591063200000|2020-06-02 02:00:00|28433.6|28393.6|28438.6|28398.6|28442|28402|28425.2|28385.2|8
1591063500000|2020-06-02 02:05:00|28435.2|28395.2|28433.6|28393.6|28442|28402|28432|28392|28
1591063800000|2020-06-02 02:10:00|28435.2|28395.2|28435.2|28395.2|28442.1|28402.1|28432.1|28392.1|20
1591064100000|2020-06-02 02:15:00|28433.6|28393.6|28442.1|28402.1|28442.1|28402.1|28432.1|28392.1|9
1591064400000|2020-06-02 02:20:00|28435.2|28395.2|28438.6|28398.6|28442.1|28402.1|28432.1|28392.1|12
1591064700000|2020-06-02 02:25:00|28435.2|28395.2|28432.1|28392.1|28435.2|28395.2|28432.1|28392.1|0
1591065000000|2020-06-02 02:30:00|28435.2|28395.2|28432.1|28392.1|28435.2|28395.2|28432.1|28392.1|0
1591065300000|2020-06-02 02:35:00|28428.7|28388.7|28435.2|28395.2|28442.1|28402.1|28428.7|28388.7|23
1591065600000|2020-06-02 02:40:00|28433.7|28393.7|28445.3|28405.3|28445.3|28405.3|28432.1|28392.1|15
1591065900000|2020-06-02 02:45:00|28448.7|28408.7|28455.3|28415.3|28455.3|28415.3|28443.7|28403.7|16
1591066200000|2020-06-02 02:50:00|28453.7|28413.7|28453.7|28413.7|28455.3|28415.3|28445.3|28405.3|29
1591066500000|2020-06-02 02:55:00|28452.1|28412.1|28450.3|28410.3|28455.3|28415.3|28445.3|28405.3|31
1591066800000|2020-06-02 03:00:00|28455.3|28415.3|28450.3|28410.3|28455.3|28415.3|28445.3|28405.3|12
1591067100000|2020-06-02 03:05:00|28455.3|28415.3|28448.7|28408.7|28455.3|28415.3|28445.3|28405.3|19
1591067400000|2020-06-02 03:10:00|28445.3|28405.3|28455.3|28415.3|28455.3|28415.3|28445.3|28405.3|10
1591067700000|2020-06-02 03:15:00|28453.7|28413.7|28455.3|28415.3|28465.3|28425.3|28453.7|28413.7|21
1591068000000|2020-06-02 03:20:00|28456.9|28416.9|28455.3|28415.3|28456.9|28416.9|28455.3|28415.3|11
1591068300000|2020-06-02 03:25:00|28446.9|28406.9|28448.5|28408.5|28455.3|28415.3|28446.9|28406.9|16
1591068600000|2020-06-02 03:30:00|28446.9|28406.9|28436.9|28396.9|28446.9|28406.9|28436.9|28396.9|26
1591068900000|2020-06-02 03:35:00|28438.5|28398.5|28436.9|28396.9|28441.9|28401.9|28436.9|28396.9|29
1591069200000|2020-06-02 03:40:00|28441.9|28401.9|28436.9|28396.9|28445.4|28405.4|28436.9|28396.9|2
1591069500000|2020-06-02 03:45:00|||||||||2
1591069800000|2020-06-02 03:50:00|28440.4|28400.4|28442|28402|28445.4|28405.4|28436.9|28396.9|12
1591070100000|2020-06-02 03:55:00|28438.5|28398.5|28437|28397|28438.5|28398.5|28437|28397|2
1591070400000|2020-06-02 04:00:00|28435.4|28395.4|28435.4|28395.4|28435.4|28395.4|28435.4|28395.4|1
1591070700000|2020-06-02 04:05:00|||||||||1
1591071000000|2020-06-02 04:10:00|28438.6|28398.6|28435.4|28395.4|28438.6|28398.6|28435.4|28395.4|1
1591071300000|2020-06-02 04:15:00|28437|28397|28435.4|28395.4|28437|28397|28435.4|28395.4|0
1591071600000|2020-06-02 04:20:00|||||||||1
1591071900000|2020-06-02 04:25:00|28427|28387|28425.4|28385.4|28427|28387|28425.4|28385.4|15
1591072200000|2020-06-02 04:30:00|28427|28387|28435.5|28395.5|28435.5|28395.5|28417|28377|5
1591072500000|2020-06-02 04:35:00|28437|28397|28435.5|28395.5|28437|28397|28432|28392|1
1591072800000|2020-06-02 04:40:00|||||||||1
1591073100000|2020-06-02 04:45:00|28427.1|28387.1|28432.1|28392.1|28432.1|28392.1|28427.1|28387.1|3
1591073400000|2020-06-02 04:50:00|28430.5|28390.5|28432.1|28392.1|28432.1|28392.1|28430.5|28390.5|0
1591073700000|2020-06-02 04:55:00|28430.5|28390.5|28425.5|28385.5|28430.5|28390.5|28425.5|28385.5|0
1591074000000|2020-06-02 05:00:00|28435.5|28395.5|28420.5|28380.5|28435.5|28395.5|28420.5|28380.5|8
1591074300000|2020-06-02 05:05:00|28425.5|28385.5|28435.5|28395.5|28435.5|28395.5|28420.5|28380.5|46
1591074600000|2020-06-02 05:10:00|28437.1|28397.1|28445.5|28405.5|28445.5|28405.5|28437.1|28397.1|5
1591074900000|2020-06-02 05:15:00|||||||||9
1591075200000|2020-06-02 05:20:00|28440.5|28400.5|28440.5|28400.5|28440.5|28400.5|28437.1|28397.1|2
1591075500000|2020-06-02 05:25:00|28442.1|28402.1|28445.6|28405.6|28448.7|28408.7|28442.1|28402.1|3
1591075800000|2020-06-02 05:30:00|28447.1|28407.1|28455.6|28415.6|28455.6|28415.6|28445.6|28405.6|4
1591076100000|2020-06-02 05:35:00|28457.1|28417.1|28455.6|28415.6|28457.1|28417.1|28452.1|28412.1|9
1591076400000|2020-06-02 05:40:00|28457.1|28417.1|28452.2|28412.2|28458.7|28418.7|28445.6|28405.6|45
1591076700000|2020-06-02 05:45:00|28453.7|28413.7|28458.7|28418.7|28458.7|28418.7|28448.7|28408.7|22
1591077000000|2020-06-02 05:50:00|28453.7|28413.7|28438.8|28398.8|28457.2|28417.2|28437.2|28397.2|18
1591077300000|2020-06-02 05:55:00|28437.2|28397.2|28443.8|28403.8|28443.8|28403.8|28437.2|28397.2|53
1591077600000|2020-06-02 06:00:00|28447.2|28407.2|28442.2|28402.2|28448.8|28408.8|28438.8|28398.8|6
1591077900000|2020-06-02 06:05:00|28443.8|28403.8|28438.8|28398.8|28443.8|28403.8|28435.6|28395.6|5
1591078200000|2020-06-02 06:10:00|28437.2|28397.2|28435.6|28395.6|28438.8|28398.8|28435.6|28395.6|23
1591078500000|2020-06-02 06:15:00|28437.2|28397.2|28438.8|28398.8|28438.8|28398.8|28435.6|28395.6|11
1591078800000|2020-06-02 06:20:00|28448.8|28408.8|28438.8|28398.8|28448.8|28408.8|28435.6|28395.6|80
1591079100000|2020-06-02 06:25:00|28437.2|28397.2|28435.7|28395.7|28438.8|28398.8|28435.7|28395.7|27
1591079400000|2020-06-02 06:30:00|28437.2|28397.2|28432.3|28392.3|28438.8|28398.8|28428.8|28388.8|36
1591079700000|2020-06-02 06:35:00|28428.8|28388.8|28438.8|28398.8|28438.8|28398.8|28428.8|28388.8|3
1591080000000|2020-06-02 06:40:00|28437.3|28397.3|28438.9|28398.9|28442.3|28402.3|28428.8|28388.8|6
1591080300000|2020-06-02 06:45:00|28437.3|28397.3|28433.9|28393.9|28442.3|28402.3|28428.9|28388.9|33
1591080600000|2020-06-02 06:50:00|28432.3|28392.3|28433.9|28393.9|28437.3|28397.3|28428.9|28388.9|14
1591080900000|2020-06-02 06:55:00|28428.9|28388.9|28437.3|28397.3|28437.3|28397.3|28428.9|28388.9|10
1591081200000|2020-06-02 07:00:00|28438.9|28398.9|28437.3|28397.3|28438.9|28398.9|28435.7|28395.7|9
1591081500000|2020-06-02 07:05:00|28428.9|28388.9|28418.9|28378.9|28428.9|28388.9|28418.9|28378.9|29
1591081800000|2020-06-02 07:10:00|28428.9|28388.9|28428.9|28388.9|28428.9|28388.9|28418.9|28378.9|19
1591082100000|2020-06-02 07:15:00|28427.3|28387.3|28418.9|28378.9|28428.9|28388.9|28418.9|28378.9|34
1591082400000|2020-06-02 07:20:00|28423.9|28383.9|28418.9|28378.9|28423.9|28383.9|28418.9|28378.9|24
1591082700000|2020-06-02 07:25:00|28420.5|28380.5|28448.9|28408.9|28448.9|28408.9|28418.9|28378.9|12
1591083000000|2020-06-02 07:30:00|28450.5|28410.5|28424|28384|28450.5|28410.5|28418.9|28378.9|47
1591083300000|2020-06-02 07:35:00|28427.4|28387.4|28429|28389|28435.8|28395.8|28419|28379|50
1591083600000|2020-06-02 07:40:00|28422.4|28382.4|28434|28394|28434|28394|28419|28379|9
1591083900000|2020-06-02 07:45:00|28429|28389|28419|28379|28434|28394|28419|28379|12
1591084200000|2020-06-02 07:50:00|28415.6|28375.6|28419|28379|28419|28379|28415.6|28375.6|5
1591084500000|2020-06-02 07:55:00|28412.2|28372.2|28412.2|28372.2|28412.2|28372.2|28409|28369|50
1591084800000|2020-06-02 08:00:00|28410.6|28370.6|28419|28379|28419|28379|28409|28369|21
1591085100000|2020-06-02 08:05:00|28414|28374|28400.6|28360.6|28417.4|28377.4|28399|28359|131
1591085400000|2020-06-02 08:10:00|28399|28359|28399|28359|28402.2|28362.2|28399|28359|13
1591085700000|2020-06-02 08:15:00|28400.6|28360.6|28409|28369|28409|28369|28400.6|28360.6|10
1591086000000|2020-06-02 08:20:00|||||||||7
1591086300000|2020-06-02 08:25:00|28409.1|28369.1|28410.6|28370.6|28419.1|28379.1|28409.1|28369.1|32
1591086600000|2020-06-02 08:30:00|28409.1|28369.1|28405.7|28365.7|28410.7|28370.7|28400.7|28360.7|21
1591086900000|2020-06-02 08:35:00|28409.1|28369.1|28410.7|28370.7|28412.3|28372.3|28402.3|28362.3|62
1591087200000|2020-06-02 08:40:00|28412.3|28372.3|28410.7|28370.7|28419.1|28379.1|28402.3|28362.3|50
1591087500000|2020-06-02 08:45:00|28412.3|28372.3|28415.7|28375.7|28420.7|28380.7|28405.7|28365.7|29
1591087800000|2020-06-02 08:50:00|28412.3|28372.3|28410.7|28370.7|28412.3|28372.3|28402.3|28362.3|23
1591088100000|2020-06-02 08:55:00|28403.9|28363.9|28410.7|28370.7|28412.3|28372.3|28402.3|28362.3|22
1591088400000|2020-06-02 09:00:00|28402.3|28362.3|28402.3|28362.3|28412.3|28372.3|28402.3|28362.3|46
1591088700000|2020-06-02 09:05:00|28409.1|28369.1|28407.3|28367.3|28410.7|28370.7|28402.3|28362.3|33
1591089000000|2020-06-02 09:10:00|28410.7|28370.7|28420.7|28380.7|28420.7|28380.7|28407.3|28367.3|29
1591089300000|2020-06-02 09:15:00|28422.3|28382.3|28422.3|28382.3|28432.3|28392.3|28422.3|28382.3|40
1591089600000|2020-06-02 09:20:00|28429.2|28389.2|28422.4|28382.4|28430.8|28390.8|28422.3|28382.3|27
1591089900000|2020-06-02 09:25:00|28425.8|28385.8|28427.4|28387.4|28430.8|28390.8|28422.4|28382.4|16
1591090200000|2020-06-02 09:30:00|28430.8|28390.8|28435.8|28395.8|28439.2|28399.2|28422.4|28382.4|15
1591090500000|2020-06-02 09:35:00|28432.4|28392.4|28432.4|28392.4|28440.8|28400.8|28430.8|28390.8|19
1591090800000|2020-06-02 09:40:00|28435.8|28395.8|28422.4|28382.4|28440.8|28400.8|28422.4|28382.4|21
1591091100000|2020-06-02 09:45:00|28420.8|28380.8|28425.8|28385.8|28429.2|28389.2|28420.8|28380.8|8
1591091400000|2020-06-02 09:50:00|28429.2|28389.2|28432.4|28392.4|28432.4|28392.4|28422.4|28382.4|31
1591091700000|2020-06-02 09:55:00|28425.8|28385.8|28432.4|28392.4|28432.4|28392.4|28425.8|28385.8|52
1591092000000|2020-06-02 10:00:00|28422.4|28382.4|28422.4|28382.4|28432.4|28392.4|28422.4|28382.4|34
1591092300000|2020-06-02 10:05:00|28432.4|28392.4|28432.4|28392.4|28432.4|28392.4|28422.4|28382.4|24
1591092600000|2020-06-02 10:10:00|28422.4|28382.4|28432.5|28392.5|28432.5|28392.5|28422.4|28382.4|16
1591092900000|2020-06-02 10:15:00|28430.9|28390.9|28430.9|28390.9|28432.5|28392.5|28422.5|28382.5|16
1591093200000|2020-06-02 10:20:00|28432.5|28392.5|28432.5|28392.5|28432.5|28392.5|28430.9|28390.9|9
1591093500000|2020-06-02 10:25:00|28430.9|28390.9|28432.5|28392.5|28432.5|28392.5|28430.9|28390.9|12
1591093800000|2020-06-02 10:30:00|28430.9|28390.9|28445.9|28405.9|28445.9|28405.9|28430.9|28390.9|42
1591094100000|2020-06-02 10:35:00|28442.5|28402.5|28435.9|28395.9|28445.9|28405.9|28432.5|28392.5|18
1591094400000|2020-06-02 10:40:00|28440.9|28400.9|28440.9|28400.9|28442.5|28402.5|28432.5|28392.5|9
1591094700000|2020-06-02 10:45:00|28442.5|28402.5|28442.5|28402.5|28442.5|28402.5|28440.9|28400.9|22
1591095000000|2020-06-02 10:50:00|28440.9|28400.9|28439.3|28399.3|28440.9|28400.9|28432.5|28392.5|31
1591095300000|2020-06-02 10:55:00|28440.9|28400.9|28435.9|28395.9|28442.5|28402.5|28432.5|28392.5|77
1591095600000|2020-06-02 11:00:00|28436|28396|28432.6|28392.6|28436|28396|28432.5|28392.5|13
1591095900000|2020-06-02 11:05:00|28439.4|28399.4|28449.4|28409.4|28459.4|28419.4|28439.4|28399.4|62
1591096200000|2020-06-02 11:10:00|28441|28401|28451|28411|28451|28411|28436|28396|57
1591096500000|2020-06-02 11:15:00|28449.4|28409.4|28446|28406|28449.4|28409.4|28442.6|28402.6|38
1591096800000|2020-06-02 11:20:00|28442.6|28402.6|28442.6|28402.6|28449.4|28409.4|28441|28401|24
1591097100000|2020-06-02 11:25:00|28449.4|28409.4|28446|28406|28459.4|28419.4|28442.6|28402.6|86
1591097400000|2020-06-02 11:30:00|28442.6|28402.6|28459.4|28419.4|28467.8|28427.8|28432.6|28392.6|93
1591097700000|2020-06-02 11:35:00|28449.4|28409.4|28439.4|28399.4|28449.4|28409.4|28439.4|28399.4|34
1591098000000|2020-06-02 11:40:00|28441|28401|28442.6|28402.6|28456|28416|28439.4|28399.4|36
1591098300000|2020-06-02 11:45:00|28441|28401|28449.4|28409.4|28449.4|28409.4|28441|28401|29
1591098600000|2020-06-02 11:50:00|28446.1|28406.1|28449.5|28409.5|28451.1|28411.1|28442.7|28402.7|31
1591098900000|2020-06-02 11:55:00|28446.1|28406.1|28439.5|28399.5|28451.1|28411.1|28432.7|28392.7|98
1591099200000|2020-06-02 12:00:00|28436.1|28396.1|28451.1|28411.1|28451.1|28411.1|28431.1|28391.1|72
1591099500000|2020-06-02 12:05:00|28446.1|28406.1|28439.5|28399.5|28449.5|28409.5|28439.5|28399.5|124
1591099800000|2020-06-02 12:10:00|28436.1|28396.1|28441.1|28401.1|28449.5|28409.5|28432.7|28392.7|53
1591100100000|2020-06-02 12:15:00|28439.5|28399.5|28439.5|28399.5|28441.1|28401.1|28439.5|28399.5|45
1591100400000|2020-06-02 12:20:00|28437.9|28397.9|28402.7|28362.7|28439.5|28399.5|28402.7|28362.7|51
1591100700000|2020-06-02 12:25:00|28406.1|28366.1|28399.5|28359.5|28409.5|28369.5|28392.7|28352.7|61
1591101000000|2020-06-02 12:30:00|28404.5|28364.5|28439.5|28399.5|28439.5|28399.5|28404.5|28364.5|75
1591101300000|2020-06-02 12:35:00|28444.5|28404.5|28439.5|28399.5|28457.9|28417.9|28437.9|28397.9|68
1591101600000|2020-06-02 12:40:00|28442.9|28402.9|28439.6|28399.6|28446.3|28406.3|28429.5|28389.5|92
1591104600000|2020-06-02 13:30:00|28458|28418|28428|28388|28523.2|28483.2|28426.4|28386.4|1194
1591104900000|2020-06-02 13:35:00|28426.4|28386.4|28412.9|28372.9|28429.6|28389.6|28371.3|28331.3|971
1591105200000|2020-06-02 13:40:00|28421.3|28381.3|28422.9|28382.9|28422.9|28382.9|28402.9|28362.9|118
1591105500000|2020-06-02 13:45:00|28429.7|28389.7|28442.9|28402.9|28459.7|28419.7|28422.9|28382.9|249
1591105800000|2020-06-02 13:50:00|28446.3|28406.3|28472.9|28432.9|28482.9|28442.9|28442.9|28402.9|537
1591106100000|2020-06-02 13:55:00|28479.7|28439.7|28509.7|28469.7|28511.3|28471.3|28469.7|28429.7|182
1591106400000|2020-06-02 14:00:00|28512.9|28472.9|28474.5|28434.5|28512.9|28472.9|28466.1|28426.1|423
1591106700000|2020-06-02 14:05:00|28466.1|28426.1|28446.2|28406.2|28486.1|28446.1|28437.8|28397.8|358
1591107000000|2020-06-02 14:10:00|28447.8|28407.8|28466.2|28426.2|28466.2|28426.2|28436.2|28396.2|288
1591107300000|2020-06-02 14:15:00|28467.8|28427.8|28551.3|28511.3|28569.7|28529.7|28466.2|28426.2|823
1591107600000|2020-06-02 14:20:00|28546.3|28506.3|28559.7|28519.7|28569.7|28529.7|28539.7|28499.7|460
1591107900000|2020-06-02 14:25:00|28558.1|28518.1|28588.1|28548.1|28589.8|28549.8|28549.7|28509.7|611
1591108200000|2020-06-02 14:30:00|28589.8|28549.8|28553|28513|28593.1|28553.1|28533|28493|669
1591108500000|2020-06-02 14:35:00|28551.4|28511.4|28523|28483|28551.4|28511.4|28503|28463|455
1591108800000|2020-06-02 14:40:00|28521.4|28481.4|28511.4|28471.4|28529.8|28489.8|28511.4|28471.4|168
1591109100000|2020-06-02 14:45:00|28513|28473|28523|28483|28533|28493|28513|28473|192
1591109400000|2020-06-02 14:50:00|28513|28473|28503|28463|28531.4|28491.4|28493|28453|238
1591109700000|2020-06-02 14:55:00|28494.6|28454.6|28503|28463|28513|28473|28493|28453|220
1591110000000|2020-06-02 15:00:00|28504.6|28464.6|28466.3|28426.3|28513|28473|28446.3|28406.3|393
1591110300000|2020-06-02 15:05:00|28469.7|28429.7|28463.1|28423.1|28493|28453|28446.3|28406.3|248
1591110600000|2020-06-02 15:10:00|28453.1|28413.1|28434.7|28394.7|28453.1|28413.1|28433.1|28393.1|173
1591110900000|2020-06-02 15:15:00|28443.1|28403.1|28464.7|28424.7|28464.7|28424.7|28433.1|28393.1|211
1591111200000|2020-06-02 15:20:00|28463.1|28423.1|28424.7|28384.7|28463.1|28423.1|28424.7|28384.7|200
1591111500000|2020-06-02 15:25:00|28423.1|28383.1|28416.3|28376.3|28436.3|28396.3|28416.3|28376.3|245
1591111800000|2020-06-02 15:30:00|28414.7|28374.7|28423.1|28383.1|28424.7|28384.7|28403.1|28363.1|278
1591112100000|2020-06-02 15:35:00|28416.3|28376.3|28386.3|28346.3|28423.1|28383.1|28386.3|28346.3|438
1591112400000|2020-06-02 15:40:00|28388|28348|28388|28348|28396.4|28356.4|28378|28338|411
1591112700000|2020-06-02 15:45:00|28389.6|28349.6|28416.4|28376.4|28416.4|28376.4|28389.6|28349.6|220
1591113000000|2020-06-02 15:50:00|28413|28373|28406.4|28366.4|28416.4|28376.4|28399.6|28359.6|236
1591113300000|2020-06-02 15:55:00|28416.4|28376.4|28416.4|28376.4|28426.4|28386.4|28411.4|28371.4|124
1591113600000|2020-06-02 16:00:00|28406.4|28366.4|28396.4|28356.4|28408|28368|28396.4|28356.4|141
1591113900000|2020-06-02 16:05:00|28398|28358|28439.8|28399.8|28453.2|28413.2|28396.4|28356.4|514
1591114200000|2020-06-02 16:10:00|28436.4|28396.4|28436.4|28396.4|28444.8|28404.8|28424.8|28384.8|57
1591114500000|2020-06-02 16:15:00|28434.8|28394.8|28453.2|28413.2|28463.2|28423.2|28434.8|28394.8|145
1591114800000|2020-06-02 16:20:00|28454.8|28414.8|28443.2|28403.2|28454.8|28414.8|28439.8|28399.8|95
1591115100000|2020-06-02 16:25:00|28444.8|28404.8|28453.2|28413.2|28454.8|28414.8|28444.8|28404.8|75
1591115400000|2020-06-02 16:30:00|28454.8|28414.8|28474.8|28434.8|28474.8|28434.8|28443.2|28403.2|125
1591115700000|2020-06-02 16:35:00|28474.9|28434.9|28493.2|28453.2|28523.2|28483.2|28473.2|28433.2|301
1591116000000|2020-06-02 16:40:00|28494.9|28454.9|28496.5|28456.5|28514.9|28474.9|28486.5|28446.5|229
1591116300000|2020-06-02 16:45:00|28493.3|28453.3|28486.5|28446.5|28494.9|28454.9|28474.9|28434.9|111
1591116600000|2020-06-02 16:50:00|28493.3|28453.3|28466.5|28426.5|28496.5|28456.5|28464.9|28424.9|137
1591116900000|2020-06-02 16:55:00|28474.9|28434.9|28496.5|28456.5|28504.9|28464.9|28473.3|28433.3|114
1591117200000|2020-06-02 17:00:00|28499.9|28459.9|28496.5|28456.5|28504.9|28464.9|28494.9|28454.9|77
1591117500000|2020-06-02 17:05:00|28486.5|28446.5|28493.3|28453.3|28496.5|28456.5|28476.5|28436.5|153
1591117800000|2020-06-02 17:10:00|28494.9|28454.9|28488.2|28448.2|28496.6|28456.6|28483.3|28443.3|167
1591118100000|2020-06-02 17:15:00|28486.6|28446.6|28486.6|28446.6|28496.6|28456.6|28476.6|28436.6|112
1591118400000|2020-06-02 17:20:00|28483.3|28443.3|28485|28445|28496.6|28456.6|28474.9|28434.9|179
1591118700000|2020-06-02 17:25:00|28483.3|28443.3|28486.6|28446.6|28496.6|28456.6|28483.3|28443.3|129
1591119000000|2020-06-02 17:30:00|28491.6|28451.6|28466.6|28426.6|28491.6|28451.6|28456.6|28416.6|237
1591119300000|2020-06-02 17:35:00|28468.2|28428.2|28466.6|28426.6|28479.8|28439.8|28459.8|28419.8|232
1591119600000|2020-06-02 17:40:00|28459.9|28419.9|28459.9|28419.9|28476.6|28436.6|28456.6|28416.6|122
1591119900000|2020-06-02 17:45:00|28458.2|28418.2|28459.9|28419.9|28478.2|28438.2|28449.9|28409.9|306
1591120200000|2020-06-02 17:50:00|28466.6|28426.6|28456.6|28416.6|28476.6|28436.6|28456.6|28416.6|155
1591120500000|2020-06-02 17:55:00|28460|28420|28476.7|28436.7|28476.7|28436.7|28456.6|28416.6|153
1591120800000|2020-06-02 18:00:00|28473.3|28433.3|28476.7|28436.7|28476.7|28436.7|28456.7|28416.7|142
1591121100000|2020-06-02 18:05:00|28475|28435|28456.7|28416.7|28476.7|28436.7|28439.9|28399.9|534
1591121400000|2020-06-02 18:10:00|28459.9|28419.9|28439.9|28399.9|28496.7|28456.7|28439.9|28399.9|1273
1591121700000|2020-06-02 18:15:00|28443.2|28403.2|28479.9|28439.9|28489.9|28449.9|28443.2|28403.2|653
1591142400000|2020-06-03 00:00:00|28502.4|28462.4|28515.7|28475.7|28525.7|28485.7|28492.4|28452.4|169
1591142700000|2020-06-03 00:05:00|28512.4|28472.4|28502.4|28462.4|28520.7|28480.7|28502.4|28462.4|17
1591143000000|2020-06-03 00:10:00|28500.7|28460.7|28492.4|28452.4|28502.4|28462.4|28492.4|28452.4|24
1591143300000|2020-06-03 00:15:00|28490.8|28450.8|28492.4|28452.4|28492.4|28452.4|28490.8|28450.8|48
1591143600000|2020-06-03 00:20:00|||||||||12
1591143900000|2020-06-03 00:25:00|||||||||13
1591144200000|2020-06-03 00:30:00|28490.8|28450.8|28484.1|28444.1|28492.4|28452.4|28484.1|28444.1|21
1591144500000|2020-06-03 00:35:00|||||||||9
1591144800000|2020-06-03 00:40:00|28487.5|28447.5|28487.5|28447.5|28490.8|28450.8|28484.1|28444.1|35
1591145100000|2020-06-03 00:45:00|28490.8|28450.8|28484.1|28444.1|28490.8|28450.8|28484.1|28444.1|25
1591145400000|2020-06-03 00:50:00|28490.8|28450.8|28484.1|28444.1|28490.8|28450.8|28484.1|28444.1|34
1591145700000|2020-06-03 00:55:00|28494.1|28454.1|28494.1|28454.1|28494.1|28454.1|28492.5|28452.5|17
1591146000000|2020-06-03 01:00:00|28492.5|28452.5|28492.5|28452.5|28494.2|28454.2|28484.1|28444.1|36
1591146300000|2020-06-03 01:05:00|28489.2|28449.2|28502.5|28462.5|28502.5|28462.5|28489.2|28449.2|21
1591146600000|2020-06-03 01:10:00|28500.9|28460.9|28497.5|28457.5|28502.5|28462.5|28494.2|28454.2|22
1591146900000|2020-06-03 01:15:00|28494.2|28454.2|28484.2|28444.2|28494.2|28454.2|28484.2|28444.2|16
1591147200000|2020-06-03 01:20:00|||||||||2
1591147500000|2020-06-03 01:25:00|||||||||5
1591147800000|2020-06-03 01:30:00|28492.6|28452.6|28494.2|28454.2|28494.2|28454.2|28492.6|28452.6|17
1591148100000|2020-06-03 01:35:00|28492.6|28452.6|28494.2|28454.2|28494.2|28454.2|28492.6|28452.6|20
1591148400000|2020-06-03 01:40:00|28487.5|28447.5|28484.3|28444.3|28494.3|28454.3|28484.2|28444.2|58
1591148700000|2020-06-03 01:45:00|28494.3|28454.3|28484.3|28444.3|28494.3|28454.3|28484.3|28444.3|23
1591149000000|2020-06-03 01:50:00|28492.6|28452.6|28484.3|28444.3|28492.6|28452.6|28484.3|28444.3|16
1591149300000|2020-06-03 01:55:00|||||||||16
1591149600000|2020-06-03 02:00:00|28491|28451|28491|28451|28494.3|28454.3|28491|28451|32
1591149900000|2020-06-03 02:05:00|28492.6|28452.6|28501|28461|28501|28461|28491|28451|51
1591150200000|2020-06-03 02:10:00|28497.7|28457.7|28501|28461|28501|28461|28494.3|28454.3|12
1591150500000|2020-06-03 02:15:00|28497.7|28457.7|28494.3|28454.3|28502.7|28462.7|28491|28451|7
1591150800000|2020-06-03 02:20:00|28492.7|28452.7|28494.3|28454.3|28494.3|28454.3|28492.7|28452.7|11
1591151100000|2020-06-03 02:25:00|28494.4|28454.4|28501.1|28461.1|28501.1|28461.1|28494.4|28454.4|7
1591151400000|2020-06-03 02:30:00|28497.7|28457.7|28504.4|28464.4|28504.4|28464.4|28492.7|28452.7|45
1591151700000|2020-06-03 02:35:00|28507.7|28467.7|28501.1|28461.1|28507.7|28467.7|28494.4|28454.4|24
1591152000000|2020-06-03 02:40:00|28494.4|28454.4|28502.7|28462.7|28504.4|28464.4|28494.4|28454.4|11
1591152300000|2020-06-03 02:45:00|28504.4|28464.4|28502.8|28462.8|28504.4|28464.4|28502.7|28462.7|0
1591152600000|2020-06-03 02:50:00|28494.4|28454.4|28497.8|28457.8|28502.8|28462.8|28494.4|28454.4|10
1591152900000|2020-06-03 02:55:00|28494.4|28454.4|28497.8|28457.8|28499.4|28459.4|28494.4|28454.4|0
1591153200000|2020-06-03 03:00:00|28494.4|28454.4|28497.8|28457.8|28502.8|28462.8|28494.4|28454.4|2
1591153500000|2020-06-03 03:05:00|28494.4|28454.4|28497.8|28457.8|28501.1|28461.1|28494.4|28454.4|3
1591153800000|2020-06-03 03:10:00|28501.2|28461.2|28497.8|28457.8|28501.2|28461.2|28494.5|28454.5|3
1591154100000|2020-06-03 03:15:00|28494.5|28454.5|28504.5|28464.5|28504.5|28464.5|28494.5|28454.5|2
1591154400000|2020-06-03 03:20:00|28502.8|28462.8|28499.5|28459.5|28504.5|28464.5|28497.8|28457.8|11
1591154700000|2020-06-03 03:25:00|28502.8|28462.8|28494.5|28454.5|28502.8|28462.8|28494.5|28454.5|2
1591155000000|2020-06-03 03:30:00|28497.9|28457.9|28494.5|28454.5|28504.5|28464.5|28494.5|28454.5|1
1591155300000|2020-06-03 03:35:00|||||||||2
1591155600000|2020-06-03 03:40:00|28502.9|28462.9|28494.5|28454.5|28502.9|28462.9|28494.5|28454.5|4
1591155900000|2020-06-03 03:45:00|28497.9|28457.9|28497.9|28457.9|28502.9|28462.9|28494.5|28454.5|0
1591156200000|2020-06-03 03:50:00|28494.6|28454.6|28497.9|28457.9|28497.9|28457.9|28494.6|28454.6|1
1591156500000|2020-06-03 03:55:00|28494.6|28454.6|28494.6|28454.6|28497.9|28457.9|28494.6|28454.6|2
1591156800000|2020-06-03 04:00:00|28502.9|28462.9|28497.9|28457.9|28502.9|28462.9|28494.6|28454.6|11
1591157100000|2020-06-03 04:05:00|28494.6|28454.6|28501.3|28461.3|28502.9|28462.9|28494.6|28454.6|10
1591157400000|2020-06-03 04:10:00|28497.9|28457.9|28503|28463|28503|28463|28494.6|28454.6|3
1591157700000|2020-06-03 04:15:00|||||||||6
1591158000000|2020-06-03 04:20:00|28499.6|28459.6|28503|28463|28503|28463|28499.6|28459.6|1
1591158600000|2020-06-03 04:30:00|28501.3|28461.3|28493|28453|28501.3|28461.3|28493|28453|18
1591158900000|2020-06-03 04:35:00|||||||||2
1591159200000|2020-06-03 04:40:00|28491.4|28451.4|28493|28453|28493|28453|28491.4|28451.4|13
1591159500000|2020-06-03 04:45:00|28491.4|28451.4|28491.4|28451.4|28493|28453|28491.4|28451.4|1
1591159800000|2020-06-03 04:50:00|28494.7|28454.7|28491.4|28451.4|28494.7|28454.7|28491.4|28451.4|26
1591160100000|2020-06-03 04:55:00|||||||||2
1591160400000|2020-06-03 05:00:00|28493.1|28453.1|28494.7|28454.7|28494.7|28454.7|28493.1|28453.1|2
1591160700000|2020-06-03 05:05:00|||||||||3
1591161000000|2020-06-03 05:10:00|28501.4|28461.4|28501.4|28461.4|28501.4|28461.4|28501.4|28461.4|16
1591161300000|2020-06-03 05:15:00|28494.8|28454.8|28498.1|28458.1|28503.1|28463.1|28494.8|28454.8|10
1591161600000|2020-06-03 05:20:00|28494.8|28454.8|28498.1|28458.1|28501.5|28461.5|28494.8|28454.8|2
1591161900000|2020-06-03 05:25:00|28494.8|28454.8|28494.8|28454.8|28494.8|28454.8|28493.1|28453.1|0
1591162200000|2020-06-03 05:30:00|28493.1|28453.1|28493.1|28453.1|28494.8|28454.8|28493.1|28453.1|11
1591162500000|2020-06-03 05:35:00|28494.8|28454.8|28493.2|28453.2|28494.8|28454.8|28493.1|28453.1|2
1591162800000|2020-06-03 05:40:00|||||||||3
1591163100000|2020-06-03 05:45:00|28501.5|28461.5|28498.2|28458.2|28501.5|28461.5|28498.2|28458.2|59
1591163400000|2020-06-03 05:50:00|28501.5|28461.5|28494.8|28454.8|28501.5|28461.5|28494.8|28454.8|4
1591163700000|2020-06-03 05:55:00|28498.2|28458.2|28498.2|28458.2|28501.5|28461.5|28494.9|28454.9|7
1591164000000|2020-06-03 06:00:00|28501.5|28461.5|28496.5|28456.5|28503.2|28463.2|28496.5|28456.5|5
1591164300000|2020-06-03 06:05:00|28496.6|28456.6|28501.6|28461.6|28503.2|28463.2|28496.6|28456.6|0
1591164600000|2020-06-03 06:10:00|28498.2|28458.2|28501.6|28461.6|28501.6|28461.6|28498.2|28458.2|0
1591164900000|2020-06-03 06:15:00|28503.2|28463.2|28503.2|28463.2|28504.9|28464.9|28503.2|28463.2|5
1591165200000|2020-06-03 06:20:00|28501.6|28461.6|28503.3|28463.3|28504.9|28464.9|28501.6|28461.6|2
1591165500000|2020-06-03 06:25:00|||||||||6
1591165800000|2020-06-03 06:30:00|28504.9|28464.9|28503.3|28463.3|28504.9|28464.9|28503.3|28463.3|2
1591166100000|2020-06-03 06:35:00|28501.6|28461.6|28493.3|28453.3|28503.3|28463.3|28493.3|28453.3|36
1591166400000|2020-06-03 06:40:00|28495|28455|28495|28455|28495|28455|28493.3|28453.3|2
1591166700000|2020-06-03 06:45:00|28503.3|28463.3|28503.3|28463.3|28511.6|28471.6|28503.3|28463.3|17
1591167000000|2020-06-03 06:50:00|28505|28465|28503.3|28463.3|28511.7|28471.7|28503.3|28463.3|10
1591167300000|2020-06-03 06:55:00|28505|28465|28503.3|28463.3|28505|28465|28495|28455|8
1591167600000|2020-06-03 07:00:00|28495|28455|28495|28455|28503.3|28463.3|28495|28455|16
1591167900000|2020-06-03 07:05:00|28501.7|28461.7|28503.4|28463.4|28503.4|28463.4|28495|28455|40
1591168200000|2020-06-03 07:10:00|28501.7|28461.7|28495|28455|28503.4|28463.4|28495|28455|37
1591168500000|2020-06-03 07:15:00|28495.1|28455.1|28495.1|28455.1|28495.1|28455.1|28495.1|28455.1|7
1591168800000|2020-06-03 07:20:00|||||||||2
1591169100000|2020-06-03 07:25:00|||||||||1
1591169400000|2020-06-03 07:30:00|||||||||6
1591169700000|2020-06-03 07:35:00|28505.1|28465.1|28505.1|28465.1|28505.1|28465.1|28505.1|28465.1|27
1591170000000|2020-06-03 07:40:00|28503.4|28463.4|28505.1|28465.1|28505.1|28465.1|28503.4|28463.4|6
1591170300000|2020-06-03 07:45:00|28501.8|28461.8|28505.1|28465.1|28505.1|28465.1|28501.8|28461.8|2
1591170600000|2020-06-03 07:50:00|28503.5|28463.5|28495.1|28455.1|28503.5|28463.5|28495.1|28455.1|21
1591170900000|2020-06-03 07:55:00|||||||||4
1591171200000|2020-06-03 08:00:00|28495.2|28455.2|28495.2|28455.2|28495.2|28455.2|28495.2|28455.2|5
1591171500000|2020-06-03 08:05:00|||||||||3
1591171800000|2020-06-03 08:10:00|||||||||46
1591172100000|2020-06-03 08:15:00|28485.2|28445.2|28495.2|28455.2|28495.2|28455.2|28485.2|28445.2|50
1591172400000|2020-06-03 08:20:00|28503.5|28463.5|28503.5|28463.5|28505.2|28465.2|28495.2|28455.2|48
1591172700000|2020-06-03 08:25:00|28505.2|28465.2|28515.2|28475.2|28515.2|28475.2|28503.5|28463.5|20
1591173000000|2020-06-03 08:30:00|28513.5|28473.5|28515.2|28475.2|28515.2|28475.2|28513.5|28473.5|0
1591173300000|2020-06-03 08:35:00|28513.6|28473.6|28513.6|28473.6|28515.2|28475.2|28513.6|28473.6|39
1591173600000|2020-06-03 08:40:00|28515.2|28475.2|28518.6|28478.6|28521.9|28481.9|28511.9|28471.9|45
1591173900000|2020-06-03 08:45:00|28521.9|28481.9|28525.3|28485.3|28525.3|28485.3|28518.6|28478.6|24
1591174200000|2020-06-03 08:50:00|28535.3|28495.3|28523.6|28483.6|28535.3|28495.3|28523.6|28483.6|20
1591174500000|2020-06-03 08:55:00|28525.3|28485.3|28525.3|28485.3|28531.9|28491.9|28523.6|28483.6|37
1591174800000|2020-06-03 09:00:00|28523.6|28483.6|28522|28482|28525.3|28485.3|28515.3|28475.3|21
1591175100000|2020-06-03 09:05:00|28523.6|28483.6|28523.6|28483.6|28525.3|28485.3|28515.3|28475.3|16
1591175400000|2020-06-03 09:10:00|28515.3|28475.3|28523.7|28483.7|28525.3|28485.3|28515.3|28475.3|31
1591175700000|2020-06-03 09:15:00|28525.3|28485.3|28523.7|28483.7|28525.3|28485.3|28515.3|28475.3|17
1591176000000|2020-06-03 09:20:00|28520.3|28480.3|28515.4|28475.4|28523.7|28483.7|28515.3|28475.3|26
1591176300000|2020-06-03 09:25:00|28517|28477|28523.7|28483.7|28525.4|28485.4|28517|28477|20
1591176600000|2020-06-03 09:30:00|28520.4|28480.4|28523.7|28483.7|28525.4|28485.4|28515.4|28475.4|47
1591176900000|2020-06-03 09:35:00|28525.4|28485.4|28515.4|28475.4|28525.4|28485.4|28515.4|28475.4|15
1591177200000|2020-06-03 09:40:00|28517.1|28477.1|28517.1|28477.1|28517.1|28477.1|28508.7|28468.7|65
1591177500000|2020-06-03 09:45:00|28518.8|28478.8|28515.4|28475.4|28525.4|28485.4|28515.4|28475.4|93
1591177800000|2020-06-03 09:50:00|28508.8|28468.8|28515.4|28475.4|28515.4|28475.4|28508.8|28468.8|50
1591178100000|2020-06-03 09:55:00|28512.1|28472.1|28517.1|28477.1|28517.1|28477.1|28508.8|28468.8|26
1591178400000|2020-06-03 10:00:00|28515.4|28475.4|28522.1|28482.1|28525.4|28485.4|28515.4|28475.4|79
1591178700000|2020-06-03 10:05:00|28525.4|28485.4|28525.5|28485.5|28525.5|28485.5|28517.1|28477.1|17
1591179000000|2020-06-03 10:10:00|28527.1|28487.1|28525.5|28485.5|28527.1|28487.1|28525.5|28485.5|9
1591179300000|2020-06-03 10:15:00|28527.2|28487.2|28525.5|28485.5|28527.2|28487.2|28525.5|28485.5|15
1591179600000|2020-06-03 10:20:00|28518.8|28478.8|28525.5|28485.5|28527.2|28487.2|28518.8|28478.8|32
1591179900000|2020-06-03 10:25:00|28522.2|28482.2|28527.2|28487.2|28527.2|28487.2|28518.9|28478.9|7
1591180200000|2020-06-03 10:30:00|28525.5|28485.5|28527.2|28487.2|28528.9|28488.9|28518.9|28478.9|27
1591180500000|2020-06-03 10:35:00|28525.5|28485.5|28522.2|28482.2|28527.2|28487.2|28518.9|28478.9|71
1591180800000|2020-06-03 10:40:00|28527.2|28487.2|28537.2|28497.2|28538.9|28498.9|28527.2|28487.2|63
1591181100000|2020-06-03 10:45:00|28533.9|28493.9|28548.9|28508.9|28548.9|28508.9|28528.9|28488.9|76
1591181400000|2020-06-03 10:50:00|28547.2|28507.2|28547.2|28507.2|28548.9|28508.9|28537.2|28497.2|51
1591181700000|2020-06-03 10:55:00|28545.6|28505.6|28547.3|28507.3|28547.3|28507.3|28538.9|28498.9|54
1591182000000|2020-06-03 11:00:00|28538.9|28498.9|28534|28494|28538.9|28498.9|28533.9|28493.9|24
1591182300000|2020-06-03 11:05:00|28530.6|28490.6|28529|28489|28537.3|28497.3|28529|28489|59
1591182600000|2020-06-03 11:10:00|||||||||21
1591182900000|2020-06-03 11:15:00|28539|28499|28529|28489|28539|28499|28529|28489|62
1591183200000|2020-06-03 11:20:00|28537.3|28497.3|28509|28469|28539|28499|28502.3|28462.3|154
1591183500000|2020-06-03 11:25:00|28507.3|28467.3|28509|28469|28509|28469|28507.3|28467.3|38
1591183800000|2020-06-03 11:30:00|28499|28459|28499|28459|28499|28459|28499|28459|58
1591184100000|2020-06-03 11:35:00|28502.4|28462.4|28492.4|28452.4|28502.4|28462.4|28492.4|28452.4|98
1591184400000|2020-06-03 11:40:00|28490.7|28450.7|28490.7|28450.7|28492.4|28452.4|28482.4|28442.4|95
1591184700000|2020-06-03 11:45:00|28492.4|28452.4|28492.4|28452.4|28492.4|28452.4|28482.4|28442.4|36
1591185000000|2020-06-03 11:50:00|28497.4|28457.4|28492.4|28452.4|28497.4|28457.4|28492.4|28452.4|20
1591185300000|2020-06-03 11:55:00|28502.4|28462.4|28490.8|28450.8|28502.4|28462.4|28482.5|28442.5|56
1591185600000|2020-06-03 12:00:00|28492.5|28452.5|28522.5|28482.5|28522.5|28482.5|28489.1|28449.1|140
1591185900000|2020-06-03 12:05:00|28515.8|28475.8|28512.5|28472.5|28522.5|28482.5|28512.5|28472.5|53
1591186200000|2020-06-03 12:10:00|28510.8|28470.8|28539.1|28499.1|28539.1|28499.1|28509.1|28469.1|232
1591186500000|2020-06-03 12:15:00|28545.8|28505.8|28549.1|28509.1|28549.1|28509.1|28539.1|28499.1|68
1591186800000|2020-06-03 12:20:00|28559.1|28519.1|28547.5|28507.5|28559.1|28519.1|28539.1|28499.1|55
1591187100000|2020-06-03 12:25:00|28549.2|28509.2|28547.5|28507.5|28552.5|28512.5|28545.8|28505.8|46
1591187400000|2020-06-03 12:30:00|28545.8|28505.8|28529.2|28489.2|28547.5|28507.5|28529.2|28489.2|58
1591187700000|2020-06-03 12:35:00|||||||||18
1591188000000|2020-06-03 12:40:00|28539.2|28499.2|28532.6|28492.6|28549.2|28509.2|28522.6|28482.6|206
1591191000000|2020-06-03 13:30:00|28554.4|28514.4|28492.7|28452.7|28589.3|28549.3|28482.7|28442.7|1211
1591191300000|2020-06-03 13:35:00|28496.1|28456.1|28521|28481|28542.7|28502.7|28492.7|28452.7|797
1591191600000|2020-06-03 13:40:00|28529.3|28489.3|28512.7|28472.7|28532.7|28492.7|28512.7|28472.7|337
1591191900000|2020-06-03 13:45:00|28511|28471|28532.7|28492.7|28539.4|28499.4|28511|28471|366
1591192200000|2020-06-03 13:50:00|28536.1|28496.1|28549.4|28509.4|28552.8|28512.8|28522.7|28482.7|330
1591192500000|2020-06-03 13:55:00|28546.1|28506.1|28559.4|28519.4|28569.4|28529.4|28542.8|28502.8|419
1591192800000|2020-06-03 14:00:00|28556.1|28516.1|28549.4|28509.4|28572.8|28532.8|28542.8|28502.8|438
1591193100000|2020-06-03 14:05:00|28546.1|28506.1|28569.4|28529.4|28569.4|28529.4|28542.8|28502.8|346
1591193400000|2020-06-03 14:10:00|28559.4|28519.4|28556.1|28516.1|28562.8|28522.8|28549.4|28509.4|252
1591193700000|2020-06-03 14:15:00|28552.8|28512.8|28549.4|28509.4|28561.1|28521.1|28549.4|28509.4|211
1591194000000|2020-06-03 14:20:00|28542.8|28502.8|28524.5|28484.5|28551.1|28511.1|28512.8|28472.8|357
1591194300000|2020-06-03 14:25:00|28526.2|28486.2|28522.8|28482.8|28546.2|28506.2|28522.8|28482.8|459
1591194600000|2020-06-03 14:30:00|28522.9|28482.9|28524.6|28484.6|28526.2|28486.2|28506.2|28466.2|379
1591194900000|2020-06-03 14:35:00|28526.2|28486.2|28562.9|28522.9|28571.2|28531.2|28522.9|28482.9|331
1591195200000|2020-06-03 14:40:00|28561.2|28521.2|28572.9|28532.9|28592.9|28552.9|28552.9|28512.9|506
1591195500000|2020-06-03 14:45:00|28571.2|28531.2|28554.6|28514.6|28572.9|28532.9|28551.2|28511.2|351
1591195800000|2020-06-03 14:50:00|28552.9|28512.9|28666.1|28626.1|28667.8|28627.8|28546.3|28506.3|1100
1591196100000|2020-06-03 14:55:00|28676.1|28636.1|28642.9|28602.9|28686.1|28646.1|28626.2|28586.2|1400
1591196400000|2020-06-03 15:00:00|28649.5|28609.5|28679.6|28639.6|28687.9|28647.9|28646.2|28606.2|524
1591196700000|2020-06-03 15:05:00|28686.2|28646.2|28693|28653|28711.3|28671.3|28671.3|28631.3|599
1591197000000|2020-06-03 15:10:00|28691.3|28651.3|28761.3|28721.3|28769.6|28729.6|28673|28633|771
1591197300000|2020-06-03 15:15:00|28759.6|28719.6|28759.6|28719.6|28769.6|28729.6|28739.6|28699.6|426
1591197600000|2020-06-03 15:20:00|28757.9|28717.9|28713|28673|28759.6|28719.6|28689.6|28649.6|553
1591197900000|2020-06-03 15:25:00|28719.6|28679.6|28719.6|28679.6|28743|28703|28713|28673|232
1591198200000|2020-06-03 15:30:00|28723|28683|28729.6|28689.6|28749.6|28709.6|28703|28663|563
1591198500000|2020-06-03 15:35:00|28727.9|28687.9|28653|28613|28729.6|28689.6|28643|28603|662
1591198800000|2020-06-03 15:40:00|28663|28623|28673|28633|28681.3|28641.3|28653|28613|219
1591199100000|2020-06-03 15:45:00|28671.3|28631.3|28653.1|28613.1|28683.1|28643.1|28653.1|28613.1|178
1591199400000|2020-06-03 15:50:00|28643.1|28603.1|28641.4|28601.4|28661.4|28621.4|28623.1|28583.1|329
1591199700000|2020-06-03 15:55:00|28633.1|28593.1|28604.8|28564.8|28633.1|28593.1|28586.5|28546.5|462
1591200000000|2020-06-03 16:00:00|28603.1|28563.1|28573.1|28533.1|28603.1|28563.1|28566.5|28526.5|516
1591200300000|2020-06-03 16:05:00|28574.8|28534.8|28583.1|28543.1|28603.1|28563.1|28574.8|28534.8|197
1591200600000|2020-06-03 16:10:00|28576.5|28536.5|28594.8|28554.8|28594.8|28554.8|28566.5|28526.5|267
1591200900000|2020-06-03 16:15:00|28596.5|28556.5|28596.5|28556.5|28596.5|28556.5|28576.5|28536.5|213
1591201200000|2020-06-03 16:20:00|28603.1|28563.1|28604.8|28564.8|28604.8|28564.8|28584.8|28544.8|104
1591201500000|2020-06-03 16:25:00|28604.9|28564.9|28636.6|28596.6|28636.6|28596.6|28604.9|28564.9|176
1591201800000|2020-06-03 16:30:00|28646.6|28606.6|28644.9|28604.9|28664.9|28624.9|28626.6|28586.6|243
1591202100000|2020-06-03 16:35:00|28643.2|28603.2|28616.6|28576.6|28644.9|28604.9|28614.9|28574.9|100
1591202400000|2020-06-03 16:40:00|28614.9|28574.9|28633.2|28593.2|28639.9|28599.9|28614.9|28574.9|91
1591202700000|2020-06-03 16:45:00|28624.9|28584.9|28654.9|28614.9|28656.6|28616.6|28623.2|28583.2|195
1591203000000|2020-06-03 16:50:00|28653.2|28613.2|28633.2|28593.2|28653.2|28613.2|28626.6|28586.6|112
1591203300000|2020-06-03 16:55:00|28634.9|28594.9|28663.2|28623.2|28663.2|28623.2|28624.9|28584.9|156
1591203600000|2020-06-03 17:00:00|28673.2|28633.2|28693.3|28653.3|28696.7|28656.7|28663.2|28623.2|187
1591203900000|2020-06-03 17:05:00|28690|28650|28683.3|28643.3|28696.7|28656.7|28666.7|28626.7|164
1591204200000|2020-06-03 17:10:00|28685|28645|28650|28610|28693.3|28653.3|28646.7|28606.7|198
1591204500000|2020-06-03 17:15:00|28653.3|28613.3|28653.3|28613.3|28673.3|28633.3|28643.3|28603.3|253
1591204800000|2020-06-03 17:20:00|28655|28615|28653.3|28613.3|28663.3|28623.3|28646.7|28606.7|163
1591205100000|2020-06-03 17:25:00|28655|28615|28643.3|28603.3|28663.3|28623.3|28643.3|28603.3|218
1591205400000|2020-06-03 17:30:00|28649.9|28609.9|28651.6|28611.6|28671.6|28631.6|28643.3|28603.3|210
1591205700000|2020-06-03 17:35:00|28659.9|28619.9|28653.3|28613.3|28663.3|28623.3|28643.3|28603.3|131
1591206000000|2020-06-03 17:40:00|28651.6|28611.6|28661.7|28621.7|28680|28640|28649.9|28609.9|128
1591206300000|2020-06-03 17:45:00|28663.4|28623.4|28643.4|28603.4|28671.7|28631.7|28643.4|28603.4|127
1591206600000|2020-06-03 17:50:00|28650|28610|28690|28650|28690|28650|28650|28610|238
1591206900000|2020-06-03 17:55:00|28681.7|28641.7|28690|28650|28691.7|28651.7|28681.7|28641.7|284
1591207200000|2020-06-03 18:00:00|28683.4|28643.4|28693.4|28653.4|28693.4|28653.4|28663.4|28623.4|598
1591207500000|2020-06-03 18:05:00|28700|28660|28706.6|28666.6|28718.3|28678.3|28688.3|28648.3|841
1591207800000|2020-06-03 18:10:00|28710|28670|28716.6|28676.6|28736.6|28696.6|28680|28640|1586
1591208100000|2020-06-03 18:15:00|28713.2|28673.2|28653.2|28613.2|28716.6|28676.6|28640|28600|888
1591142400000|2020-06-03 00:00:00|28502.4|28462.4|28515.7|28475.7|28525.7|28485.7|28492.4|28452.4|169
1591142700000|2020-06-03 00:05:00|28512.4|28472.4|28502.4|28462.4|28520.7|28480.7|28502.4|28462.4|17
1591143000000|2020-06-03 00:10:00|28500.7|28460.7|28492.4|28452.4|28502.4|28462.4|28492.4|28452.4|24
1591143300000|2020-06-03 00:15:00|28490.8|28450.8|28492.4|28452.4|28492.4|28452.4|28490.8|28450.8|48
1591143600000|2020-06-03 00:20:00|||||||||12
1591143900000|2020-06-03 00:25:00|||||||||13
1591144200000|2020-06-03 00:30:00|28490.8|28450.8|28484.1|28444.1|28492.4|28452.4|28484.1|28444.1|21
1591144500000|2020-06-03 00:35:00|||||||||9
1591144800000|2020-06-03 00:40:00|28487.5|28447.5|28487.5|28447.5|28490.8|28450.8|28484.1|28444.1|35
1591145100000|2020-06-03 00:45:00|28490.8|28450.8|28484.1|28444.1|28490.8|28450.8|28484.1|28444.1|25
1591145400000|2020-06-03 00:50:00|28490.8|28450.8|28484.1|28444.1|28490.8|28450.8|28484.1|28444.1|34
1591145700000|2020-06-03 00:55:00|28494.1|28454.1|28494.1|28454.1|28494.1|28454.1|28492.5|28452.5|17
1591146000000|2020-06-03 01:00:00|28492.5|28452.5|28492.5|28452.5|28494.2|28454.2|28484.1|28444.1|36
1591146300000|2020-06-03 01:05:00|28489.2|28449.2|28502.5|28462.5|28502.5|28462.5|28489.2|28449.2|21
1591146600000|2020-06-03 01:10:00|28500.9|28460.9|28497.5|28457.5|28502.5|28462.5|28494.2|28454.2|22
1591146900000|2020-06-03 01:15:00|28494.2|28454.2|28484.2|28444.2|28494.2|28454.2|28484.2|28444.2|16
1591147200000|2020-06-03 01:20:00|||||||||2
1591147500000|2020-06-03 01:25:00|||||||||5
1591147800000|2020-06-03 01:30:00|28492.6|28452.6|28494.2|28454.2|28494.2|28454.2|28492.6|28452.6|17
1591148100000|2020-06-03 01:35:00|28492.6|28452.6|28494.2|28454.2|28494.2|28454.2|28492.6|28452.6|20
1591148400000|2020-06-03 01:40:00|28487.5|28447.5|28484.3|28444.3|28494.3|28454.3|28484.2|28444.2|58
1591148700000|2020-06-03 01:45:00|28494.3|28454.3|28484.3|28444.3|28494.3|28454.3|28484.3|28444.3|23
1591149000000|2020-06-03 01:50:00|28492.6|28452.6|28484.3|28444.3|28492.6|28452.6|28484.3|28444.3|16
1591149300000|2020-06-03 01:55:00|||||||||16
1591149600000|2020-06-03 02:00:00|28491|28451|28491|28451|28494.3|28454.3|28491|28451|32
1591149900000|2020-06-03 02:05:00|28492.6|28452.6|28501|28461|28501|28461|28491|28451|51
1591150200000|2020-06-03 02:10:00|28497.7|28457.7|28501|28461|28501|28461|28494.3|28454.3|12
1591150500000|2020-06-03 02:15:00|28497.7|28457.7|28494.3|28454.3|28502.7|28462.7|28491|28451|7
1591150800000|2020-06-03 02:20:00|28492.7|28452.7|28494.3|28454.3|28494.3|28454.3|28492.7|28452.7|11
1591151100000|2020-06-03 02:25:00|28494.4|28454.4|28501.1|28461.1|28501.1|28461.1|28494.4|28454.4|7
1591151400000|2020-06-03 02:30:00|28497.7|28457.7|28504.4|28464.4|28504.4|28464.4|28492.7|28452.7|45
1591151700000|2020-06-03 02:35:00|28507.7|28467.7|28501.1|28461.1|28507.7|28467.7|28494.4|28454.4|24
1591152000000|2020-06-03 02:40:00|28494.4|28454.4|28502.7|28462.7|28504.4|28464.4|28494.4|28454.4|11
1591152300000|2020-06-03 02:45:00|28504.4|28464.4|28502.8|28462.8|28504.4|28464.4|28502.7|28462.7|0
1591152600000|2020-06-03 02:50:00|28494.4|28454.4|28497.8|28457.8|28502.8|28462.8|28494.4|28454.4|10
1591152900000|2020-06-03 02:55:00|28494.4|28454.4|28497.8|28457.8|28499.4|28459.4|28494.4|28454.4|0
1591153200000|2020-06-03 03:00:00|28494.4|28454.4|28497.8|28457.8|28502.8|28462.8|28494.4|28454.4|2
1591153500000|2020-06-03 03:05:00|28494.4|28454.4|28497.8|28457.8|28501.1|28461.1|28494.4|28454.4|3
1591153800000|2020-06-03 03:10:00|28501.2|28461.2|28497.8|28457.8|28501.2|28461.2|28494.5|28454.5|3
1591154100000|2020-06-03 03:15:00|28494.5|28454.5|28504.5|28464.5|28504.5|28464.5|28494.5|28454.5|2
1591154400000|2020-06-03 03:20:00|28502.8|28462.8|28499.5|28459.5|28504.5|28464.5|28497.8|28457.8|11
1591154700000|2020-06-03 03:25:00|28502.8|28462.8|28494.5|28454.5|28502.8|28462.8|28494.5|28454.5|2
1591155000000|2020-06-03 03:30:00|28497.9|28457.9|28494.5|28454.5|28504.5|28464.5|28494.5|28454.5|1
1591155300000|2020-06-03 03:35:00|||||||||2
1591155600000|2020-06-03 03:40:00|28502.9|28462.9|28494.5|28454.5|28502.9|28462.9|28494.5|28454.5|4
1591155900000|2020-06-03 03:45:00|28497.9|28457.9|28497.9|28457.9|28502.9|28462.9|28494.5|28454.5|0
1591156200000|2020-06-03 03:50:00|28494.6|28454.6|28497.9|28457.9|28497.9|28457.9|28494.6|28454.6|1
1591156500000|2020-06-03 03:55:00|28494.6|28454.6|28494.6|28454.6|28497.9|28457.9|28494.6|28454.6|2
1591156800000|2020-06-03 04:00:00|28502.9|28462.9|28497.9|28457.9|28502.9|28462.9|28494.6|28454.6|11
1591157100000|2020-06-03 04:05:00|28494.6|28454.6|28501.3|28461.3|28502.9|28462.9|28494.6|28454.6|10
1591157400000|2020-06-03 04:10:00|28497.9|28457.9|28503|28463|28503|28463|28494.6|28454.6|3
1591157700000|2020-06-03 04:15:00|||||||||6
1591158000000|2020-06-03 04:20:00|28499.6|28459.6|28503|28463|28503|28463|28499.6|28459.6|1
1591158600000|2020-06-03 04:30:00|28501.3|28461.3|28493|28453|28501.3|28461.3|28493|28453|18
1591158900000|2020-06-03 04:35:00|||||||||2
1591159200000|2020-06-03 04:40:00|28491.4|28451.4|28493|28453|28493|28453|28491.4|28451.4|13
1591159500000|2020-06-03 04:45:00|28491.4|28451.4|28491.4|28451.4|28493|28453|28491.4|28451.4|1
1591159800000|2020-06-03 04:50:00|28494.7|28454.7|28491.4|28451.4|28494.7|28454.7|28491.4|28451.4|26
1591160100000|2020-06-03 04:55:00|||||||||2
1591160400000|2020-06-03 05:00:00|28493.1|28453.1|28494.7|28454.7|28494.7|28454.7|28493.1|28453.1|2
1591160700000|2020-06-03 05:05:00|||||||||3
1591161000000|2020-06-03 05:10:00|28501.4|28461.4|28501.4|28461.4|28501.4|28461.4|28501.4|28461.4|16
1591161300000|2020-06-03 05:15:00|28494.8|28454.8|28498.1|28458.1|28503.1|28463.1|28494.8|28454.8|10
1591161600000|2020-06-03 05:20:00|28494.8|28454.8|28498.1|28458.1|28501.5|28461.5|28494.8|28454.8|2
1591161900000|2020-06-03 05:25:00|28494.8|28454.8|28494.8|28454.8|28494.8|28454.8|28493.1|28453.1|0
1591162200000|2020-06-03 05:30:00|28493.1|28453.1|28493.1|28453.1|28494.8|28454.8|28493.1|28453.1|11
1591162500000|2020-06-03 05:35:00|28494.8|28454.8|28493.2|28453.2|28494.8|28454.8|28493.1|28453.1|2
1591162800000|2020-06-03 05:40:00|||||||||3
1591163100000|2020-06-03 05:45:00|28501.5|28461.5|28498.2|28458.2|28501.5|28461.5|28498.2|28458.2|59
1591163400000|2020-06-03 05:50:00|28501.5|28461.5|28494.8|28454.8|28501.5|28461.5|28494.8|28454.8|4
1591163700000|2020-06-03 05:55:00|28498.2|28458.2|28498.2|28458.2|28501.5|28461.5|28494.9|28454.9|7
1591164000000|2020-06-03 06:00:00|28501.5|28461.5|28496.5|28456.5|28503.2|28463.2|28496.5|28456.5|5
1591164300000|2020-06-03 06:05:00|28496.6|28456.6|28501.6|28461.6|28503.2|28463.2|28496.6|28456.6|0
1591164600000|2020-06-03 06:10:00|28498.2|28458.2|28501.6|28461.6|28501.6|28461.6|28498.2|28458.2|0
1591164900000|2020-06-03 06:15:00|28503.2|28463.2|28503.2|28463.2|28504.9|28464.9|28503.2|28463.2|5
1591165200000|2020-06-03 06:20:00|28501.6|28461.6|28503.3|28463.3|28504.9|28464.9|28501.6|28461.6|2
1591165500000|2020-06-03 06:25:00|||||||||6
1591165800000|2020-06-03 06:30:00|28504.9|28464.9|28503.3|28463.3|28504.9|28464.9|28503.3|28463.3|2
1591166100000|2020-06-03 06:35:00|28501.6|28461.6|28493.3|28453.3|28503.3|28463.3|28493.3|28453.3|36
1591166400000|2020-06-03 06:40:00|28495|28455|28495|28455|28495|28455|28493.3|28453.3|2
1591166700000|2020-06-03 06:45:00|28503.3|28463.3|28503.3|28463.3|28511.6|28471.6|28503.3|28463.3|17
1591167000000|2020-06-03 06:50:00|28505|28465|28503.3|28463.3|28511.7|28471.7|28503.3|28463.3|10
1591167300000|2020-06-03 06:55:00|28505|28465|28503.3|28463.3|28505|28465|28495|28455|8
1591167600000|2020-06-03 07:00:00|28495|28455|28495|28455|28503.3|28463.3|28495|28455|16
1591167900000|2020-06-03 07:05:00|28501.7|28461.7|28503.4|28463.4|28503.4|28463.4|28495|28455|40
1591168200000|2020-06-03 07:10:00|28501.7|28461.7|28495|28455|28503.4|28463.4|28495|28455|37
1591168500000|2020-06-03 07:15:00|28495.1|28455.1|28495.1|28455.1|28495.1|28455.1|28495.1|28455.1|7
1591168800000|2020-06-03 07:20:00|||||||||2
1591169100000|2020-06-03 07:25:00|||||||||1
1591169400000|2020-06-03 07:30:00|||||||||6
1591169700000|2020-06-03 07:35:00|28505.1|28465.1|28505.1|28465.1|28505.1|28465.1|28505.1|28465.1|27
1591170000000|2020-06-03 07:40:00|28503.4|28463.4|28505.1|28465.1|28505.1|28465.1|28503.4|28463.4|6
1591170300000|2020-06-03 07:45:00|28501.8|28461.8|28505.1|28465.1|28505.1|28465.1|28501.8|28461.8|2
1591170600000|2020-06-03 07:50:00|28503.5|28463.5|28495.1|28455.1|28503.5|28463.5|28495.1|28455.1|21
1591170900000|2020-06-03 07:55:00|||||||||4
1591171200000|2020-06-03 08:00:00|28495.2|28455.2|28495.2|28455.2|28495.2|28455.2|28495.2|28455.2|5
1591171500000|2020-06-03 08:05:00|||||||||3
1591171800000|2020-06-03 08:10:00|||||||||46
1591172100000|2020-06-03 08:15:00|28485.2|28445.2|28495.2|28455.2|28495.2|28455.2|28485.2|28445.2|50
1591172400000|2020-06-03 08:20:00|28503.5|28463.5|28503.5|28463.5|28505.2|28465.2|28495.2|28455.2|48
1591172700000|2020-06-03 08:25:00|28505.2|28465.2|28515.2|28475.2|28515.2|28475.2|28503.5|28463.5|20
1591173000000|2020-06-03 08:30:00|28513.5|28473.5|28515.2|28475.2|28515.2|28475.2|28513.5|28473.5|0
1591173300000|2020-06-03 08:35:00|28513.6|28473.6|28513.6|28473.6|28515.2|28475.2|28513.6|28473.6|39
1591173600000|2020-06-03 08:40:00|28515.2|28475.2|28518.6|28478.6|28521.9|28481.9|28511.9|28471.9|45
1591173900000|2020-06-03 08:45:00|28521.9|28481.9|28525.3|28485.3|28525.3|28485.3|28518.6|28478.6|24
1591174200000|2020-06-03 08:50:00|28535.3|28495.3|28523.6|28483.6|28535.3|28495.3|28523.6|28483.6|20
1591174500000|2020-06-03 08:55:00|28525.3|28485.3|28525.3|28485.3|28531.9|28491.9|28523.6|28483.6|37
1591174800000|2020-06-03 09:00:00|28523.6|28483.6|28522|28482|28525.3|28485.3|28515.3|28475.3|21
1591175100000|2020-06-03 09:05:00|28523.6|28483.6|28523.6|28483.6|28525.3|28485.3|28515.3|28475.3|16
1591175400000|2020-06-03 09:10:00|28515.3|28475.3|28523.7|28483.7|28525.3|28485.3|28515.3|28475.3|31
1591175700000|2020-06-03 09:15:00|28525.3|28485.3|28523.7|28483.7|28525.3|28485.3|28515.3|28475.3|17
1591176000000|2020-06-03 09:20:00|28520.3|28480.3|28515.4|28475.4|28523.7|28483.7|28515.3|28475.3|26
1591176300000|2020-06-03 09:25:00|28517|28477|28523.7|28483.7|28525.4|28485.4|28517|28477|20
1591176600000|2020-06-03 09:30:00|28520.4|28480.4|28523.7|28483.7|28525.4|28485.4|28515.4|28475.4|47
1591176900000|2020-06-03 09:35:00|28525.4|28485.4|28515.4|28475.4|28525.4|28485.4|28515.4|28475.4|15
1591177200000|2020-06-03 09:40:00|28517.1|28477.1|28517.1|28477.1|28517.1|28477.1|28508.7|28468.7|65
1591177500000|2020-06-03 09:45:00|28518.8|28478.8|28515.4|28475.4|28525.4|28485.4|28515.4|28475.4|93
1591177800000|2020-06-03 09:50:00|28508.8|28468.8|28515.4|28475.4|28515.4|28475.4|28508.8|28468.8|50
1591178100000|2020-06-03 09:55:00|28512.1|28472.1|28517.1|28477.1|28517.1|28477.1|28508.8|28468.8|26
1591178400000|2020-06-03 10:00:00|28515.4|28475.4|28522.1|28482.1|28525.4|28485.4|28515.4|28475.4|79
1591178700000|2020-06-03 10:05:00|28525.4|28485.4|28525.5|28485.5|28525.5|28485.5|28517.1|28477.1|17
1591179000000|2020-06-03 10:10:00|28527.1|28487.1|28525.5|28485.5|28527.1|28487.1|28525.5|28485.5|9
1591179300000|2020-06-03 10:15:00|28527.2|28487.2|28525.5|28485.5|28527.2|28487.2|28525.5|28485.5|15
1591179600000|2020-06-03 10:20:00|28518.8|28478.8|28525.5|28485.5|28527.2|28487.2|28518.8|28478.8|32
1591179900000|2020-06-03 10:25:00|28522.2|28482.2|28527.2|28487.2|28527.2|28487.2|28518.9|28478.9|7
1591180200000|2020-06-03 10:30:00|28525.5|28485.5|28527.2|28487.2|28528.9|28488.9|28518.9|28478.9|27
1591180500000|2020-06-03 10:35:00|28525.5|28485.5|28522.2|28482.2|28527.2|28487.2|28518.9|28478.9|71
1591180800000|2020-06-03 10:40:00|28527.2|28487.2|28537.2|28497.2|28538.9|28498.9|28527.2|28487.2|63
1591181100000|2020-06-03 10:45:00|28533.9|28493.9|28548.9|28508.9|28548.9|28508.9|28528.9|28488.9|76
1591181400000|2020-06-03 10:50:00|28547.2|28507.2|28547.2|28507.2|28548.9|28508.9|28537.2|28497.2|51
1591181700000|2020-06-03 10:55:00|28545.6|28505.6|28547.3|28507.3|28547.3|28507.3|28538.9|28498.9|54
1591182000000|2020-06-03 11:00:00|28538.9|28498.9|28534|28494|28538.9|28498.9|28533.9|28493.9|24
1591182300000|2020-06-03 11:05:00|28530.6|28490.6|28529|28489|28537.3|28497.3|28529|28489|59
1591182600000|2020-06-03 11:10:00|||||||||21
1591182900000|2020-06-03 11:15:00|28539|28499|28529|28489|28539|28499|28529|28489|62
1591183200000|2020-06-03 11:20:00|28537.3|28497.3|28509|28469|28539|28499|28502.3|28462.3|154
1591183500000|2020-06-03 11:25:00|28507.3|28467.3|28509|28469|28509|28469|28507.3|28467.3|38
1591183800000|2020-06-03 11:30:00|28499|28459|28499|28459|28499|28459|28499|28459|58
1591184100000|2020-06-03 11:35:00|28502.4|28462.4|28492.4|28452.4|28502.4|28462.4|28492.4|28452.4|98
1591184400000|2020-06-03 11:40:00|28490.7|28450.7|28490.7|28450.7|28492.4|28452.4|28482.4|28442.4|95
1591184700000|2020-06-03 11:45:00|28492.4|28452.4|28492.4|28452.4|28492.4|28452.4|28482.4|28442.4|36
1591185000000|2020-06-03 11:50:00|28497.4|28457.4|28492.4|28452.4|28497.4|28457.4|28492.4|28452.4|20
1591185300000|2020-06-03 11:55:00|28502.4|28462.4|28490.8|28450.8|28502.4|28462.4|28482.5|28442.5|56
1591185600000|2020-06-03 12:00:00|28492.5|28452.5|28522.5|28482.5|28522.5|28482.5|28489.1|28449.1|140
1591185900000|2020-06-03 12:05:00|28515.8|28475.8|28512.5|28472.5|28522.5|28482.5|28512.5|28472.5|53
1591186200000|2020-06-03 12:10:00|28510.8|28470.8|28539.1|28499.1|28539.1|28499.1|28509.1|28469.1|232
1591186500000|2020-06-03 12:15:00|28545.8|28505.8|28549.1|28509.1|28549.1|28509.1|28539.1|28499.1|68
1591186800000|2020-06-03 12:20:00|28559.1|28519.1|28547.5|28507.5|28559.1|28519.1|28539.1|28499.1|55
1591187100000|2020-06-03 12:25:00|28549.2|28509.2|28547.5|28507.5|28552.5|28512.5|28545.8|28505.8|46
1591187400000|2020-06-03 12:30:00|28545.8|28505.8|28529.2|28489.2|28547.5|28507.5|28529.2|28489.2|58
1591187700000|2020-06-03 12:35:00|||||||||18
1591188000000|2020-06-03 12:40:00|28539.2|28499.2|28532.6|28492.6|28549.2|28509.2|28522.6|28482.6|206
1591191000000|2020-06-03 13:30:00|28554.4|28514.4|28492.7|28452.7|28589.3|28549.3|28482.7|28442.7|1211
1591191300000|2020-06-03 13:35:00|28496.1|28456.1|28521|28481|28542.7|28502.7|28492.7|28452.7|797
1591191600000|2020-06-03 13:40:00|28529.3|28489.3|28512.7|28472.7|28532.7|28492.7|28512.7|28472.7|337
1591191900000|2020-06-03 13:45:00|28511|28471|28532.7|28492.7|28539.4|28499.4|28511|28471|366
1591192200000|2020-06-03 13:50:00|28536.1|28496.1|28549.4|28509.4|28552.8|28512.8|28522.7|28482.7|330
1591192500000|2020-06-03 13:55:00|28546.1|28506.1|28559.4|28519.4|28569.4|28529.4|28542.8|28502.8|419
1591192800000|2020-06-03 14:00:00|28556.1|28516.1|28549.4|28509.4|28572.8|28532.8|28542.8|28502.8|438
1591193100000|2020-06-03 14:05:00|28546.1|28506.1|28569.4|28529.4|28569.4|28529.4|28542.8|28502.8|346
1591193400000|2020-06-03 14:10:00|28559.4|28519.4|28556.1|28516.1|28562.8|28522.8|28549.4|28509.4|252
1591193700000|2020-06-03 14:15:00|28552.8|28512.8|28549.4|28509.4|28561.1|28521.1|28549.4|28509.4|211
1591194000000|2020-06-03 14:20:00|28542.8|28502.8|28524.5|28484.5|28551.1|28511.1|28512.8|28472.8|357
1591194300000|2020-06-03 14:25:00|28526.2|28486.2|28522.8|28482.8|28546.2|28506.2|28522.8|28482.8|459
1591194600000|2020-06-03 14:30:00|28522.9|28482.9|28524.6|28484.6|28526.2|28486.2|28506.2|28466.2|379
1591194900000|2020-06-03 14:35:00|28526.2|28486.2|28562.9|28522.9|28571.2|28531.2|28522.9|28482.9|331
1591195200000|2020-06-03 14:40:00|28561.2|28521.2|28572.9|28532.9|28592.9|28552.9|28552.9|28512.9|506
1591195500000|2020-06-03 14:45:00|28571.2|28531.2|28554.6|28514.6|28572.9|28532.9|28551.2|28511.2|351
1591195800000|2020-06-03 14:50:00|28552.9|28512.9|28666.1|28626.1|28667.8|28627.8|28546.3|28506.3|1100
1591196100000|2020-06-03 14:55:00|28676.1|28636.1|28642.9|28602.9|28686.1|28646.1|28626.2|28586.2|1400
1591196400000|2020-06-03 15:00:00|28649.5|28609.5|28679.6|28639.6|28687.9|28647.9|28646.2|28606.2|524
1591196700000|2020-06-03 15:05:00|28686.2|28646.2|28693|28653|28711.3|28671.3|28671.3|28631.3|599
1591197000000|2020-06-03 15:10:00|28691.3|28651.3|28761.3|28721.3|28769.6|28729.6|28673|28633|771
1591197300000|2020-06-03 15:15:00|28759.6|28719.6|28759.6|28719.6|28769.6|28729.6|28739.6|28699.6|426
1591197600000|2020-06-03 15:20:00|28757.9|28717.9|28713|28673|28759.6|28719.6|28689.6|28649.6|553
1591197900000|2020-06-03 15:25:00|28719.6|28679.6|28719.6|28679.6|28743|28703|28713|28673|232
1591198200000|2020-06-03 15:30:00|28723|28683|28729.6|28689.6|28749.6|28709.6|28703|28663|563
1591198500000|2020-06-03 15:35:00|28727.9|28687.9|28653|28613|28729.6|28689.6|28643|28603|662
1591198800000|2020-06-03 15:40:00|28663|28623|28673|28633|28681.3|28641.3|28653|28613|219
1591199100000|2020-06-03 15:45:00|28671.3|28631.3|28653.1|28613.1|28683.1|28643.1|28653.1|28613.1|178
1591199400000|2020-06-03 15:50:00|28643.1|28603.1|28641.4|28601.4|28661.4|28621.4|28623.1|28583.1|329
1591199700000|2020-06-03 15:55:00|28633.1|28593.1|28604.8|28564.8|28633.1|28593.1|28586.5|28546.5|462
1591200000000|2020-06-03 16:00:00|28603.1|28563.1|28573.1|28533.1|28603.1|28563.1|28566.5|28526.5|516
1591200300000|2020-06-03 16:05:00|28574.8|28534.8|28583.1|28543.1|28603.1|28563.1|28574.8|28534.8|197
1591200600000|2020-06-03 16:10:00|28576.5|28536.5|28594.8|28554.8|28594.8|28554.8|28566.5|28526.5|267
1591200900000|2020-06-03 16:15:00|28596.5|28556.5|28596.5|28556.5|28596.5|28556.5|28576.5|28536.5|213
1591201200000|2020-06-03 16:20:00|28603.1|28563.1|28604.8|28564.8|28604.8|28564.8|28584.8|28544.8|104
1591201500000|2020-06-03 16:25:00|28604.9|28564.9|28636.6|28596.6|28636.6|28596.6|28604.9|28564.9|176
1591201800000|2020-06-03 16:30:00|28646.6|28606.6|28644.9|28604.9|28664.9|28624.9|28626.6|28586.6|243
1591202100000|2020-06-03 16:35:00|28643.2|28603.2|28616.6|28576.6|28644.9|28604.9|28614.9|28574.9|100
1591202400000|2020-06-03 16:40:00|28614.9|28574.9|28633.2|28593.2|28639.9|28599.9|28614.9|28574.9|91
1591202700000|2020-06-03 16:45:00|28624.9|28584.9|28654.9|28614.9|28656.6|28616.6|28623.2|28583.2|195
1591203000000|2020-06-03 16:50:00|28653.2|28613.2|28633.2|28593.2|28653.2|28613.2|28626.6|28586.6|112
1591203300000|2020-06-03 16:55:00|28634.9|28594.9|28663.2|28623.2|28663.2|28623.2|28624.9|28584.9|156
1591203600000|2020-06-03 17:00:00|28673.2|28633.2|28693.3|28653.3|28696.7|28656.7|28663.2|28623.2|187
1591203900000|2020-06-03 17:05:00|28690|28650|28683.3|28643.3|28696.7|28656.7|28666.7|28626.7|164
1591204200000|2020-06-03 17:10:00|28685|28645|28650|28610|28693.3|28653.3|28646.7|28606.7|198
1591204500000|2020-06-03 17:15:00|28653.3|28613.3|28653.3|28613.3|28673.3|28633.3|28643.3|28603.3|253
1591204800000|2020-06-03 17:20:00|28655|28615|28653.3|28613.3|28663.3|28623.3|28646.7|28606.7|163
1591205100000|2020-06-03 17:25:00|28655|28615|28643.3|28603.3|28663.3|28623.3|28643.3|28603.3|218
1591205400000|2020-06-03 17:30:00|28649.9|28609.9|28651.6|28611.6|28671.6|28631.6|28643.3|28603.3|210
1591205700000|2020-06-03 17:35:00|28659.9|28619.9|28653.3|28613.3|28663.3|28623.3|28643.3|28603.3|131
1591206000000|2020-06-03 17:40:00|28651.6|28611.6|28661.7|28621.7|28680|28640|28649.9|28609.9|128
1591206300000|2020-06-03 17:45:00|28663.4|28623.4|28643.4|28603.4|28671.7|28631.7|28643.4|28603.4|127
1591206600000|2020-06-03 17:50:00|28650|28610|28690|28650|28690|28650|28650|28610|238
1591206900000|2020-06-03 17:55:00|28681.7|28641.7|28690|28650|28691.7|28651.7|28681.7|28641.7|284
1591207200000|2020-06-03 18:00:00|28683.4|28643.4|28693.4|28653.4|28693.4|28653.4|28663.4|28623.4|598
1591207500000|2020-06-03 18:05:00|28700|28660|28706.6|28666.6|28718.3|28678.3|28688.3|28648.3|841
1591207800000|2020-06-03 18:10:00|28710|28670|28716.6|28676.6|28736.6|28696.6|28680|28640|1586
1591208100000|2020-06-03 18:15:00|28713.2|28673.2|28653.2|28613.2|28716.6|28676.6|28640|28600|888
1591228800000|2020-06-04 00:00:00|28714.2|28674.2|28719.2|28679.2|28749.2|28709.2|28712.4|28672.4|128
1591229100000|2020-06-04 00:05:00|28714.2|28674.2|28709.2|28669.2|28719.2|28679.2|28704.2|28664.2|19
1591229400000|2020-06-04 00:10:00|28704.2|28664.2|28700.9|28660.9|28707.5|28667.5|28700.9|28660.9|45
1591229700000|2020-06-04 00:15:00|28695.9|28655.9|28684.2|28644.2|28695.9|28655.9|28672.7|28632.7|73
1591230000000|2020-06-04 00:20:00|28685.9|28645.9|28692.5|28652.5|28707.5|28667.5|28680.9|28640.9|96
1591230300000|2020-06-04 00:25:00|28689.2|28649.2|28689.2|28649.2|28689.2|28649.2|28677.5|28637.5|27
1591230600000|2020-06-04 00:30:00|28681|28641|28684.3|28644.3|28689.3|28649.3|28681|28641|31
1591230900000|2020-06-04 00:35:00|28686|28646|28689.3|28649.3|28689.3|28649.3|28681|28641|47
1591231200000|2020-06-04 00:40:00|28691|28651|28681|28641|28691|28651|28681|28641|11
1591231500000|2020-06-04 00:45:00|28684.3|28644.3|28681|28641|28691|28651|28681|28641|29
1591231800000|2020-06-04 00:50:00|||||||||1
1591232400000|2020-06-04 01:00:00|28691|28651|28694.3|28654.3|28701.1|28661.1|28684.3|28644.3|39
1591232700000|2020-06-04 01:05:00|28691.1|28651.1|28691.1|28651.1|28694.3|28654.3|28691.1|28651.1|6
1591233000000|2020-06-04 01:10:00|28697.6|28657.6|28691.1|28651.1|28699.4|28659.4|28691.1|28651.1|36
1591233300000|2020-06-04 01:15:00|28689.4|28649.4|28691.1|28651.1|28691.1|28651.1|28689.4|28649.4|1
1591233600000|2020-06-04 01:20:00|28689.4|28649.4|28689.4|28649.4|28689.4|28649.4|28689.4|28649.4|0
1591233900000|2020-06-04 01:25:00|||||||||1
1591234200000|2020-06-04 01:30:00|28682.9|28642.9|28687.7|28647.7|28687.7|28647.7|28681.1|28641.1|26
1591234500000|2020-06-04 01:35:00|28681.1|28641.1|28687.7|28647.7|28689.4|28649.4|28681.1|28641.1|5
1591234800000|2020-06-04 01:40:00|28689.4|28649.4|28689.4|28649.4|28699.4|28659.4|28687.7|28647.7|50
1591235100000|2020-06-04 01:45:00|28687.7|28647.7|28694.4|28654.4|28697.7|28657.7|28687.7|28647.7|27
1591235400000|2020-06-04 01:50:00|28697.7|28657.7|28694.4|28654.4|28697.7|28657.7|28694.4|28654.4|5
1591235700000|2020-06-04 01:55:00|28694.5|28654.5|28701.2|28661.2|28701.2|28661.2|28694.5|28654.5|57
1591236000000|2020-06-04 02:00:00|28704.5|28664.5|28697.7|28657.7|28704.5|28664.5|28697.7|28657.7|0
1591236300000|2020-06-04 02:05:00|28699.5|28659.5|28697.8|28657.8|28699.5|28659.5|28697.7|28657.7|13
1591236600000|2020-06-04 02:10:00|28699.5|28659.5|28699.5|28659.5|28699.5|28659.5|28699.5|28659.5|7
1591236900000|2020-06-04 02:15:00|28697.8|28657.8|28702.8|28662.8|28707.8|28667.8|28697.8|28657.8|40
1591237200000|2020-06-04 02:20:00|28706|28666|28709.5|28669.5|28717.8|28677.8|28706|28666|39
1591237500000|2020-06-04 02:25:00|28707.8|28667.8|28707.8|28667.8|28709.5|28669.5|28707.8|28667.8|1
1591237800000|2020-06-04 02:30:00|28699.5|28659.5|28701.3|28661.3|28701.3|28661.3|28699.5|28659.5|6
1591238100000|2020-06-04 02:35:00|28699.5|28659.5|28699.6|28659.6|28701.3|28661.3|28699.5|28659.5|2
1591238400000|2020-06-04 02:40:00|||||||||2
1591238700000|2020-06-04 02:45:00|28701.3|28661.3|28699.6|28659.6|28701.3|28661.3|28699.6|28659.6|3
1591239000000|2020-06-04 02:50:00|||||||||4
1591239300000|2020-06-04 02:55:00|28696.3|28656.3|28699.6|28659.6|28699.6|28659.6|28696.3|28656.3|47
1591239600000|2020-06-04 03:00:00|28701.3|28661.3|28699.6|28659.6|28701.4|28661.4|28699.6|28659.6|8
1591239900000|2020-06-04 03:05:00|28701.4|28661.4|28699.6|28659.6|28701.4|28661.4|28699.6|28659.6|5
1591240200000|2020-06-04 03:10:00|28701.4|28661.4|28699.6|28659.6|28701.4|28661.4|28699.6|28659.6|8
1591240500000|2020-06-04 03:15:00|28701.4|28661.4|28699.7|28659.7|28701.4|28661.4|28699.7|28659.7|1
1591240800000|2020-06-04 03:20:00|||||||||1
1591241100000|2020-06-04 03:25:00|28691.4|28651.4|28694.7|28654.7|28701.4|28661.4|28691.4|28651.4|36
1591241400000|2020-06-04 03:30:00|28697.9|28657.9|28696.4|28656.4|28701.4|28661.4|28691.4|28651.4|6
1591241700000|2020-06-04 03:35:00|28691.4|28651.4|28696.4|28656.4|28701.4|28661.4|28691.4|28651.4|4
1591242000000|2020-06-04 03:40:00|28691.4|28651.4|28691.5|28651.5|28696.5|28656.5|28691.4|28651.4|1
1591242300000|2020-06-04 03:45:00|28689.7|28649.7|28696.5|28656.5|28701.5|28661.5|28689.7|28649.7|23
1591242600000|2020-06-04 03:50:00|28691.5|28651.5|28691.5|28651.5|28691.5|28651.5|28691.5|28651.5|2
1591242900000|2020-06-04 03:55:00|||||||||2
1591243200000|2020-06-04 04:00:00|||||||||2
1591243500000|2020-06-04 04:05:00|||||||||1
1591243800000|2020-06-04 04:10:00|||||||||1
1591244100000|2020-06-04 04:15:00|||||||||2
1591244400000|2020-06-04 04:20:00|28691.6|28651.6|28691.6|28651.6|28691.6|28651.6|28691.6|28651.6|1
1591245000000|2020-06-04 04:30:00|28681.6|28641.6|28681.6|28641.6|28681.6|28641.6|28681.6|28641.6|22
1591245300000|2020-06-04 04:35:00|||||||||1
1591245600000|2020-06-04 04:40:00|||||||||15
1591246200000|2020-06-04 04:50:00|||||||||2
1591246500000|2020-06-04 04:55:00|28669.9|28629.9|28671.6|28631.6|28671.6|28631.6|28669.9|28629.9|74
1591246800000|2020-06-04 05:00:00|28679.9|28639.9|28681.7|28641.7|28681.7|28641.7|28679.9|28639.9|4
1591247100000|2020-06-04 05:05:00|28689.9|28649.9|28681.7|28641.7|28689.9|28649.9|28681.7|28641.7|36
1591247400000|2020-06-04 05:10:00|||||||||1
1591247700000|2020-06-04 05:15:00|||||||||5
1591248000000|2020-06-04 05:20:00|28691.7|28651.7|28691.7|28651.7|28691.7|28651.7|28691.7|28651.7|11
1591248300000|2020-06-04 05:25:00|28681.7|28641.7|28681.7|28641.7|28690|28650|28681.7|28641.7|54
1591248600000|2020-06-04 05:30:00|28690|28650|28691.7|28651.7|28698.2|28658.2|28688.2|28648.2|28
1591248900000|2020-06-04 05:35:00|28698.3|28658.3|28691.7|28651.7|28700|28660|28691.7|28651.7|21
1591249200000|2020-06-04 05:40:00|28695|28655|28701.8|28661.8|28705|28665|28691.7|28651.7|88
1591249500000|2020-06-04 05:45:00|28705|28665|28708.3|28668.3|28710|28670|28701.8|28661.8|38
1591249800000|2020-06-04 05:50:00|28710|28670|28710|28670|28715|28675|28708.3|28668.3|7
1591250100000|2020-06-04 05:55:00|28708.3|28668.3|28711.8|28671.8|28711.8|28671.8|28700|28660|35
1591250400000|2020-06-04 06:00:00|28710|28670|28708.3|28668.3|28711.8|28671.8|28698.3|28658.3|72
1591250700000|2020-06-04 06:05:00|28710.1|28670.1|28705.1|28665.1|28710.1|28670.1|28701.8|28661.8|18
1591251000000|2020-06-04 06:10:00|28701.8|28661.8|28701.8|28661.8|28705.1|28665.1|28701.8|28661.8|14
1591251300000|2020-06-04 06:15:00|28708.3|28668.3|28715.1|28675.1|28721.8|28681.8|28708.3|28668.3|76
1591251600000|2020-06-04 06:20:00|28718.4|28678.4|28721.9|28681.9|28721.9|28681.9|28711.8|28671.8|39
1591251900000|2020-06-04 06:25:00|28715.1|28675.1|28725.4|28685.4|28725.4|28685.4|28711.9|28671.9|158
1591252200000|2020-06-04 06:30:00|28723.6|28683.6|28731.9|28691.9|28733.6|28693.6|28721.9|28681.9|189
1591252500000|2020-06-04 06:35:00|28735.1|28695.1|28730.1|28690.1|28738.4|28698.4|28730.1|28690.1|33
1591252800000|2020-06-04 06:40:00|28730.2|28690.2|28721.9|28681.9|28730.2|28690.2|28721.9|28681.9|7
1591253100000|2020-06-04 06:45:00|28715.2|28675.2|28711.9|28671.9|28715.2|28675.2|28711.9|28671.9|29
1591253400000|2020-06-04 06:50:00|28718.4|28678.4|28711.9|28671.9|28720.2|28680.2|28711.9|28671.9|9
1591253700000|2020-06-04 06:55:00|28713.7|28673.7|28721.9|28681.9|28721.9|28681.9|28713.7|28673.7|43
1591254000000|2020-06-04 07:00:00|28725.4|28685.4|28722|28682|28732|28692|28722|28682|25
1591254300000|2020-06-04 07:05:00|28728.5|28688.5|28722|28682|28732|28692|28722|28682|53
1591254600000|2020-06-04 07:10:00|28725.5|28685.5|28722|28682|28732|28692|28722|28682|32
1591254900000|2020-06-04 07:15:00|28723.7|28683.7|28727|28687|28732|28692|28722|28682|10
1591255200000|2020-06-04 07:20:00|28723.7|28683.7|28718.8|28678.8|28723.7|28683.7|28712|28672|34
1591255500000|2020-06-04 07:25:00|28722|28682|28718.8|28678.8|28722|28682|28713.8|28673.8|32
1591255800000|2020-06-04 07:30:00|28722|28682|28722|28682|28722|28682|28722|28682|2
1591256100000|2020-06-04 07:35:00|||||||||3
1591256400000|2020-06-04 07:40:00|28722.1|28682.1|28712.1|28672.1|28722.1|28682.1|28712.1|28672.1|49
1591256700000|2020-06-04 07:45:00|28713.8|28673.8|28705.6|28665.6|28722.1|28682.1|28705.6|28665.6|107
1591257000000|2020-06-04 07:50:00|28712.1|28672.1|28723.8|28683.8|28728.8|28688.8|28712.1|28672.1|50
1591257300000|2020-06-04 07:55:00|28722.1|28682.1|28722.1|28682.1|28723.8|28683.8|28722.1|28682.1|37
1591257600000|2020-06-04 08:00:00|28715.6|28675.6|28715.6|28675.6|28722.1|28682.1|28712.1|28672.1|8
1591257900000|2020-06-04 08:05:00|28718.9|28678.9|28722.1|28682.1|28723.9|28683.9|28718.9|28678.9|18
1591258200000|2020-06-04 08:10:00|28718.9|28678.9|28718.9|28678.9|28722.1|28682.1|28712.1|28672.1|23
1591258500000|2020-06-04 08:15:00|28722.1|28682.1|28725.4|28685.4|28730.4|28690.4|28718.9|28678.9|14
1591258800000|2020-06-04 08:20:00|28728.6|28688.6|28732.2|28692.2|28732.2|28692.2|28728.6|28688.6|2
1591259100000|2020-06-04 08:25:00|28730.4|28690.4|28722.2|28682.2|28730.4|28690.4|28722.2|28682.2|5
1591259400000|2020-06-04 08:30:00|28727.2|28687.2|28730.4|28690.4|28732.2|28692.2|28722.2|28682.2|32
1591259700000|2020-06-04 08:35:00|28732.2|28692.2|28742.2|28702.2|28742.2|28702.2|28732.2|28692.2|6
1591260000000|2020-06-04 08:40:00|28748.7|28708.7|28752.2|28712.2|28752.2|28712.2|28745.4|28705.4|9
1591260300000|2020-06-04 08:45:00|28748.7|28708.7|28748.7|28708.7|28752.2|28712.2|28742.2|28702.2|52
1591260600000|2020-06-04 08:50:00|28742.2|28702.2|28740.5|28700.5|28742.2|28702.2|28740.5|28700.5|6
1591260900000|2020-06-04 08:55:00|28742.2|28702.2|28740.5|28700.5|28742.2|28702.2|28740.5|28700.5|2
1591261200000|2020-06-04 09:00:00|28738.7|28698.7|28738.7|28698.7|28740.5|28700.5|28738.7|28698.7|10
1591261500000|2020-06-04 09:05:00|28730.5|28690.5|28755.5|28715.5|28755.5|28715.5|28728.7|28688.7|86
1591261800000|2020-06-04 09:10:00|28758.8|28718.8|28768.8|28728.8|28768.8|28728.8|28758.8|28718.8|14
1591262100000|2020-06-04 09:15:00|28765.5|28725.5|28768.8|28728.8|28768.8|28728.8|28762.3|28722.3|25
1591262400000|2020-06-04 09:20:00|28772.3|28732.3|28778.8|28738.8|28778.8|28738.8|28772.3|28732.3|34
1591262700000|2020-06-04 09:25:00|28772.3|28732.3|28772.3|28732.3|28772.3|28732.3|28772.3|28732.3|36
1591263000000|2020-06-04 09:30:00|28775.6|28735.6|28770.6|28730.6|28775.6|28735.6|28768.8|28728.8|65
1591263300000|2020-06-04 09:35:00|28768.8|28728.8|28770.6|28730.6|28770.6|28730.6|28768.8|28728.8|15
1591263600000|2020-06-04 09:40:00|28768.8|28728.8|28762.4|28722.4|28768.8|28728.8|28760.6|28720.6|52
1591263900000|2020-06-04 09:45:00|28760.6|28720.6|28762.4|28722.4|28762.4|28722.4|28760.6|28720.6|17
1591264200000|2020-06-04 09:50:00|28770.6|28730.6|28770.6|28730.6|28770.6|28730.6|28768.9|28728.9|4
1591264500000|2020-06-04 09:55:00|28768.9|28728.9|28768.9|28728.9|28768.9|28728.9|28768.9|28728.9|66
1591264800000|2020-06-04 10:00:00|28772.4|28732.4|28770.6|28730.6|28772.4|28732.4|28768.9|28728.9|9
1591265100000|2020-06-04 10:05:00|28770.7|28730.7|28788.9|28748.9|28788.9|28748.9|28770.7|28730.7|55
1591265400000|2020-06-04 10:10:00|28792.4|28752.4|28788.9|28748.9|28792.4|28752.4|28788.9|28748.9|68
1591265700000|2020-06-04 10:15:00|28790.7|28750.7|28795.7|28755.7|28798.9|28758.9|28788.9|28748.9|34
1591266000000|2020-06-04 10:20:00|28792.4|28752.4|28788.9|28748.9|28792.4|28752.4|28788.9|28748.9|0
1591266300000|2020-06-04 10:25:00|28790.7|28750.7|28780.7|28740.7|28790.7|28750.7|28778.9|28738.9|23
1591266600000|2020-06-04 10:30:00|28785.7|28745.7|28792.5|28752.5|28799|28759|28785.7|28745.7|19
1591266900000|2020-06-04 10:35:00|28799|28759|28802.5|28762.5|28802.5|28762.5|28799|28759|50
1591267200000|2020-06-04 10:40:00|28809|28769|28799|28759|28809|28769|28799|28759|16
1591267500000|2020-06-04 10:45:00|28800.8|28760.8|28800.8|28760.8|28805.8|28765.8|28799|28759|142
1591267800000|2020-06-04 10:50:00|28802.5|28762.5|28785.8|28745.8|28802.5|28762.5|28780.8|28740.8|148
1591268100000|2020-06-04 10:55:00|28782.5|28742.5|28785.8|28745.8|28789|28749|28772.5|28732.5|43
1591268400000|2020-06-04 11:00:00|28789|28749|28790.8|28750.8|28792.5|28752.5|28789|28749|11
1591268700000|2020-06-04 11:05:00|28789|28749|28782.6|28742.6|28792.6|28752.6|28782.6|28742.6|22
1591269000000|2020-06-04 11:10:00|28789|28749|28782.6|28742.6|28789|28749|28772.6|28732.6|15
1591269300000|2020-06-04 11:15:00|28789.1|28749.1|28792.6|28752.6|28792.6|28752.6|28782.6|28742.6|17
1591269600000|2020-06-04 11:20:00|28790.8|28750.8|28789.1|28749.1|28792.6|28752.6|28789.1|28749.1|16
1591269900000|2020-06-04 11:25:00|28790.8|28750.8|28792.6|28752.6|28792.6|28752.6|28790.8|28750.8|42
1591270200000|2020-06-04 11:30:00|28789.1|28749.1|28782.6|28742.6|28789.1|28749.1|28772.6|28732.6|80
1591270500000|2020-06-04 11:35:00|28789.1|28749.1|28782.6|28742.6|28792.6|28752.6|28782.6|28742.6|154
1591270800000|2020-06-04 11:40:00|28784.4|28744.4|28769.4|28729.4|28792.6|28752.6|28762.7|28722.7|121
1591271100000|2020-06-04 11:45:00|28772.7|28732.7|28784.4|28744.4|28786.2|28746.2|28769.4|28729.4|33
1591271400000|2020-06-04 11:50:00|28790.9|28750.9|28792.7|28752.7|28792.7|28752.7|28782.7|28742.7|114
1591271700000|2020-06-04 11:55:00|28794.5|28754.5|28789.5|28749.5|28796.2|28756.2|28786.2|28746.2|152
1591272000000|2020-06-04 12:00:00|28791.2|28751.2|28796.2|28756.2|28796.2|28756.2|28786.2|28746.2|110
1591272300000|2020-06-04 12:05:00|28786.2|28746.2|28806.3|28766.3|28826.2|28786.2|28786.2|28746.2|341
1591272600000|2020-06-04 12:10:00|28804.5|28764.5|28796.3|28756.3|28806.3|28766.3|28796.3|28756.3|123
1591272900000|2020-06-04 12:15:00|28799.5|28759.5|28806.3|28766.3|28806.3|28766.3|28794.5|28754.5|40
1591273200000|2020-06-04 12:20:00|28804.5|28764.5|28806.3|28766.3|28806.3|28766.3|28796.3|28756.3|145
1591273500000|2020-06-04 12:25:00|28801.3|28761.3|28784.5|28744.5|28806.3|28766.3|28784.5|28744.5|72
1591273800000|2020-06-04 12:30:00|28786.3|28746.3|28816.3|28776.3|28816.3|28776.3|28786.3|28746.3|211
1591274100000|2020-06-04 12:35:00|28822.8|28782.8|28872.8|28832.8|28872.8|28832.8|28822.8|28782.8|242
1591274400000|2020-06-04 12:40:00|28876.3|28836.3|28872.8|28832.8|28882.8|28842.8|28866.3|28826.3|215
1591277400000|2020-06-04 13:30:00|28872.9|28832.9|28900|28860|28976.5|28936.5|28872.9|28832.9|2748
1591277700000|2020-06-04 13:35:00|28908.2|28868.2|28956.5|28916.5|28986.5|28946.5|28908.2|28868.2|1129
1591278000000|2020-06-04 13:40:00|28962.9|28922.9|29013|28973|29013|28973|28962.9|28922.9|948
1591278300000|2020-06-04 13:45:00|29009.7|28969.7|29003|28963|29023|28983|28974.7|28934.7|831
1591278600000|2020-06-04 13:50:00|29004.7|28964.7|29053|29013|29069.4|29029.4|29003|28963|901
1591278900000|2020-06-04 13:55:00|29051.2|29011.2|29069.5|29029.5|29069.5|29029.5|29013|28973|1135
1591279200000|2020-06-04 14:00:00|29066.2|29026.2|29097.7|29057.7|29099.5|29059.5|29059.5|29019.5|526
1591279500000|2020-06-04 14:05:00|29099.5|29059.5|29099.5|29059.5|29109.5|29069.5|29069.5|29029.5|734
1591279800000|2020-06-04 14:10:00|29091.2|29051.2|29129.5|29089.5|29139.5|29099.5|29089.5|29049.5|784
1591280100000|2020-06-04 14:15:00|29135.9|29095.9|29162.7|29122.7|29169.5|29129.5|29129.5|29089.5|583
1591280400000|2020-06-04 14:20:00|29166|29126|29216|29176|29216|29176|29166|29126|931
1591280700000|2020-06-04 14:25:00|29217.7|29177.7|29246|29206|29246|29206|29216|29176|617
1591281000000|2020-06-04 14:30:00|29247.7|29207.7|29247.8|29207.8|29259.5|29219.5|29236|29196|548
1591281300000|2020-06-04 14:35:00|29249.5|29209.5|29227.8|29187.8|29257.8|29217.8|29196|29156|895
1591281600000|2020-06-04 14:40:00|29236|29196|29217.8|29177.8|29239.6|29199.6|29216|29176|891
1591281900000|2020-06-04 14:45:00|29219.6|29179.6|29277.8|29237.8|29286|29246|29209.6|29169.6|712
1591282200000|2020-06-04 14:50:00|29279.6|29239.6|29276|29236|29286|29246|29246|29206|482
1591282500000|2020-06-04 14:55:00|29277.8|29237.8|29277.8|29237.8|29287.8|29247.8|29256|29216|688
1591282800000|2020-06-04 15:00:00|29279.6|29239.6|29266.1|29226.1|29327.8|29287.8|29259.6|29219.6|898
1591283100000|2020-06-04 15:05:00|29262.8|29222.8|29267.8|29227.8|29307.8|29267.8|29262.8|29222.8|803
1591283400000|2020-06-04 15:10:00|29269.6|29229.6|29287.9|29247.9|29296.1|29256.1|29246.1|29206.1|748
1591283700000|2020-06-04 15:15:00|29279.6|29239.6|29209.6|29169.6|29279.6|29239.6|29209.6|29169.6|828
1591284000000|2020-06-04 15:20:00|29203.2|29163.2|29169.7|29129.7|29221.4|29181.4|29169.7|29129.7|663
1591284300000|2020-06-04 15:25:00|29179.7|29139.7|29136.1|29096.1|29189.7|29149.7|29119.7|29079.7|1072
1591284600000|2020-06-04 15:30:00|29137.9|29097.9|29176.1|29136.1|29177.9|29137.9|29107.9|29067.9|503
1591284900000|2020-06-04 15:35:00|29177.9|29137.9|29167.9|29127.9|29186.1|29146.1|29157.9|29117.9|180
1591285200000|2020-06-04 15:40:00|29169.7|29129.7|29176.1|29136.1|29186.1|29146.1|29157.9|29117.9|212
1591285500000|2020-06-04 15:45:00|29169.7|29129.7|29176.2|29136.2|29186.2|29146.2|29159.7|29119.7|349
1591285800000|2020-06-04 15:50:00|29177.9|29137.9|29166.2|29126.2|29186.2|29146.2|29157.9|29117.9|198
1591286100000|2020-06-04 15:55:00|29167.9|29127.9|29179.7|29139.7|29186.2|29146.2|29159.7|29119.7|464
1591286400000|2020-06-04 16:00:00|29178|29138|29186.2|29146.2|29186.2|29146.2|29168|29128|186
1591286700000|2020-06-04 16:05:00|29196.2|29156.2|29211.2|29171.2|29219.8|29179.8|29189.8|29149.8|209
1591287000000|2020-06-04 16:10:00|29216.2|29176.2|29189.8|29149.8|29226.2|29186.2|29189.8|29149.8|243
1591287300000|2020-06-04 16:15:00|29188|29148|29139.8|29099.8|29188|29148|29136.2|29096.2|287
1591287600000|2020-06-04 16:20:00|29146.2|29106.2|29166.2|29126.2|29166.2|29126.2|29139.8|29099.8|240
1591287900000|2020-06-04 16:25:00|29158|29118|29179.8|29139.8|29179.8|29139.8|29156.2|29116.2|203
1591288200000|2020-06-04 16:30:00|29186.2|29146.2|29166.3|29126.3|29186.2|29146.2|29159.8|29119.8|223
1591288500000|2020-06-04 16:35:00|29163|29123|29176.3|29136.3|29186.3|29146.3|29163|29123|221
1591288800000|2020-06-04 16:40:00|29169.8|29129.8|29168.1|29128.1|29176.3|29136.3|29166.3|29126.3|190
1591289100000|2020-06-04 16:45:00|29166.3|29126.3|29176.3|29136.3|29186.3|29146.3|29166.3|29126.3|132
1591289400000|2020-06-04 16:50:00|29186.3|29146.3|29186.3|29146.3|29186.3|29146.3|29176.3|29136.3|112
1591289700000|2020-06-04 16:55:00|29178.1|29138.1|29186.3|29146.3|29192.7|29152.7|29178.1|29138.1|236
1591290000000|2020-06-04 17:00:00|29192.8|29152.8|29184.5|29144.5|29192.8|29152.8|29176.3|29136.3|141
1591290300000|2020-06-04 17:05:00|29186.3|29146.3|29182.8|29142.8|29192.8|29152.8|29182.8|29142.8|161
1591290600000|2020-06-04 17:10:00|29174.6|29134.6|29186.4|29146.4|29189.6|29149.6|29174.6|29134.6|132
1591290900000|2020-06-04 17:15:00|29184.6|29144.6|29192.8|29152.8|29202.8|29162.8|29182.8|29142.8|102
1591291200000|2020-06-04 17:20:00|29194.6|29154.6|29186.4|29146.4|29196.4|29156.4|29186.4|29146.4|88
1591291500000|2020-06-04 17:25:00|29192.8|29152.8|29174.6|29134.6|29192.8|29152.8|29166.4|29126.4|276
1591291800000|2020-06-04 17:30:00|29176.4|29136.4|29176.4|29136.4|29184.6|29144.6|29146.4|29106.4|619
1591292100000|2020-06-04 17:35:00|29170|29130|29200|29160|29216.4|29176.4|29166.4|29126.4|642
1591292400000|2020-06-04 17:40:00|29210|29170|29210|29170|29220|29180|29208.2|29168.2|309
1591292700000|2020-06-04 17:45:00|29213.2|29173.2|29190|29150|29216.4|29176.4|29190|29150|384
1591293000000|2020-06-04 17:50:00|29180|29140|29170|29130|29191.8|29151.8|29160|29120|398
1591293300000|2020-06-04 17:55:00|29143.6|29103.6|29133.6|29093.6|29151.8|29111.8|29131.8|29091.8|456
1591293600000|2020-06-04 18:00:00|29130|29090|29131.8|29091.8|29133.6|29093.6|29113.6|29073.6|353
1591293900000|2020-06-04 18:05:00|29130|29090|29120|29080|29140|29100|29113.6|29073.6|550
1591294200000|2020-06-04 18:10:00|29116.8|29076.8|29078.3|29038.3|29131.8|29091.8|29066.5|29026.5|1939
1591294500000|2020-06-04 18:15:00|29080.1|29040.1|29118.3|29078.3|29146.5|29106.5|29080.1|29040.1|1071
1591315200000|2020-06-05 00:00:00|29089.1|29049.1|29122.7|29082.7|29137.3|29097.3|29089.1|29049.1|346
1591315500000|2020-06-05 00:05:00|29125.9|29085.9|29112.7|29072.7|29125.9|29085.9|29112.7|29072.7|14
1591315800000|2020-06-05 00:10:00|29115.9|29075.9|29132.7|29092.7|29132.7|29092.7|29115.9|29075.9|20
1591316100000|2020-06-05 00:15:00|29127.7|29087.7|29130.9|29090.9|29134.5|29094.5|29124.5|29084.5|27
1591316400000|2020-06-05 00:20:00|29132.7|29092.7|29132.8|29092.8|29132.8|29092.8|29130.9|29090.9|16
1591316700000|2020-06-05 00:25:00|29134.6|29094.6|29132.8|29092.8|29141|29101|29132.8|29092.8|4
1591317000000|2020-06-05 00:30:00|29131|29091|29132.8|29092.8|29132.8|29092.8|29131|29091|16
1591317300000|2020-06-05 00:35:00|||||||||14
1591317600000|2020-06-05 00:40:00|||||||||46
1591317900000|2020-06-05 00:45:00|29131|29091|29112.8|29072.8|29131|29091|29112.8|29072.8|66
1591318200000|2020-06-05 00:50:00|29114.6|29074.6|29114.6|29074.6|29114.6|29074.6|29114.6|29074.6|5
1591318800000|2020-06-05 01:00:00|29121|29081|29112.9|29072.9|29124.7|29084.7|29104.7|29064.7|56
1591319100000|2020-06-05 01:05:00|29111|29071|29104.7|29064.7|29112.9|29072.9|29104.7|29064.7|20
1591319400000|2020-06-05 01:10:00|29107.9|29067.9|29104.7|29064.7|29107.9|29067.9|29104.7|29064.7|31
1591319700000|2020-06-05 01:15:00|29102.9|29062.9|29102.9|29062.9|29104.7|29064.7|29102.9|29062.9|7
1591320000000|2020-06-05 01:20:00|29104.7|29064.7|29104.7|29064.7|29114.7|29074.7|29102.9|29062.9|52
1591320300000|2020-06-05 01:25:00|29102.9|29062.9|29104.7|29064.7|29104.7|29064.7|29102.9|29062.9|15
1591320600000|2020-06-05 01:30:00|29114.7|29074.7|29112.9|29072.9|29114.7|29074.7|29104.7|29064.7|46
1591320900000|2020-06-05 01:35:00|29111.1|29071.1|29114.7|29074.7|29114.7|29074.7|29111.1|29071.1|0
1591321200000|2020-06-05 01:40:00|29114.8|29074.8|29134.8|29094.8|29134.8|29094.8|29112.9|29072.9|90
1591321500000|2020-06-05 01:45:00|29138|29098|29138|29098|29141.1|29101.1|29134.8|29094.8|55
1591321800000|2020-06-05 01:50:00|29131.2|29091.2|29133|29093|29138|29098|29131.2|29091.2|31
1591322100000|2020-06-05 01:55:00|29131.2|29091.2|29123|29083|29131.2|29091.2|29116.2|29076.2|11
1591322400000|2020-06-05 02:00:00|||||||||5
1591322700000|2020-06-05 02:05:00|29124.8|29084.8|29123|29083|29124.8|29084.8|29123|29083|3
1591323000000|2020-06-05 02:10:00|29131.2|29091.2|29123|29083|29131.2|29091.2|29123|29083|16
1591323300000|2020-06-05 02:15:00|29124.8|29084.8|29131.2|29091.2|29133|29093|29123|29083|16
1591323600000|2020-06-05 02:20:00|29134.9|29094.9|29144.9|29104.9|29144.9|29104.9|29133|29093|61
1591323900000|2020-06-05 02:25:00|29143|29103|29143.1|29103.1|29144.9|29104.9|29141.2|29101.2|10
1591324200000|2020-06-05 02:30:00|29139.9|29099.9|29143.1|29103.1|29144.9|29104.9|29133.1|29093.1|67
1591324500000|2020-06-05 02:35:00|29134.9|29094.9|29134.9|29094.9|29141.3|29101.3|29134.9|29094.9|49
1591324800000|2020-06-05 02:40:00|29141.3|29101.3|29143.1|29103.1|29144.9|29104.9|29134.9|29094.9|10
1591325100000|2020-06-05 02:45:00|29141.3|29101.3|29134.9|29094.9|29143.1|29103.1|29134.9|29094.9|15
1591325400000|2020-06-05 02:50:00|29138.1|29098.1|29134.9|29094.9|29138.1|29098.1|29134.9|29094.9|11
1591325700000|2020-06-05 02:55:00|29138.1|29098.1|29135|29095|29138.1|29098.1|29134.9|29094.9|8
1591326000000|2020-06-05 03:00:00|29141.3|29101.3|29143.1|29103.1|29143.1|29103.1|29140|29100|9
1591326300000|2020-06-05 03:05:00|29135|29095|29141.3|29101.3|29143.2|29103.2|29135|29095|38
1591326600000|2020-06-05 03:10:00|29143.2|29103.2|29151.4|29111.4|29151.4|29111.4|29143.2|29103.2|102
1591326900000|2020-06-05 03:15:00|29153.2|29113.2|29151.4|29111.4|29153.2|29113.2|29151.4|29111.4|17
1591327200000|2020-06-05 03:20:00|||||||||48
1591327500000|2020-06-05 03:25:00|29145|29105|29141.4|29101.4|29145|29105|29141.4|29101.4|24
1591327800000|2020-06-05 03:30:00|29143.2|29103.2|29143.2|29103.2|29143.2|29103.2|29141.4|29101.4|2
1591328100000|2020-06-05 03:35:00|||||||||3
1591328400000|2020-06-05 03:40:00|||||||||2
1591328700000|2020-06-05 03:45:00|29143.3|29103.3|29145.1|29105.1|29145.1|29105.1|29143.3|29103.3|4
1591329000000|2020-06-05 03:50:00|29153.3|29113.3|29153.3|29113.3|29153.3|29113.3|29153.3|29113.3|13
1591329300000|2020-06-05 03:55:00|29151.5|29111.5|29153.3|29113.3|29153.3|29113.3|29151.5|29111.5|9
1591329600000|2020-06-05 04:00:00|29155.1|29115.1|29155.1|29115.1|29155.1|29115.1|29155.1|29115.1|2
1591329900000|2020-06-05 04:05:00|29153.3|29113.3|29145.1|29105.1|29153.3|29113.3|29145.1|29105.1|5
1591330200000|2020-06-05 04:10:00|29143.3|29103.3|29143.3|29103.3|29143.3|29103.3|29143.3|29103.3|3
1591330500000|2020-06-05 04:15:00|29151.5|29111.5|29155.2|29115.2|29161.5|29121.5|29151.5|29111.5|27
1591330800000|2020-06-05 04:20:00|29147|29107|29153.3|29113.3|29155.2|29115.2|29147|29107|16
1591331100000|2020-06-05 04:25:00|29155.2|29115.2|29153.4|29113.4|29155.2|29115.2|29153.3|29113.3|5
1591331400000|2020-06-05 04:30:00|29151.5|29111.5|29133.4|29093.4|29151.5|29111.5|29133.4|29093.4|36
1591331700000|2020-06-05 04:35:00|29135.2|29095.2|29123.4|29083.4|29135.2|29095.2|29121.6|29081.6|10
1591332000000|2020-06-05 04:40:00|29125.2|29085.2|29125.2|29085.2|29125.2|29085.2|29125.2|29085.2|2
1591332300000|2020-06-05 04:45:00|29123.4|29083.4|29125.2|29085.2|29125.2|29085.2|29123.4|29083.4|0
1591332600000|2020-06-05 04:50:00|29123.4|29083.4|29125.2|29085.2|29125.2|29085.2|29123.4|29083.4|0
1591332900000|2020-06-05 04:55:00|29123.4|29083.4|29125.3|29085.3|29135.2|29095.2|29123.4|29083.4|17
1591333200000|2020-06-05 05:00:00|29133.4|29093.4|29135.3|29095.3|29135.3|29095.3|29133.4|29093.4|14
1591333500000|2020-06-05 05:05:00|29133.4|29093.4|29133.5|29093.5|29135.3|29095.3|29133.4|29093.4|0
1591333800000|2020-06-05 05:10:00|29128.5|29088.5|29133.5|29093.5|29133.5|29093.5|29128.5|29088.5|0
1591334100000|2020-06-05 05:15:00|29131.7|29091.7|29131.7|29091.7|29131.7|29091.7|29131.7|29091.7|2
1591334400000|2020-06-05 05:20:00|29133.5|29093.5|29133.5|29093.5|29133.5|29093.5|29123.5|29083.5|30
1591334700000|2020-06-05 05:25:00|||||||||3
1591335000000|2020-06-05 05:30:00|29125.3|29085.3|29125.3|29085.3|29125.3|29085.3|29125.3|29085.3|22
1591335300000|2020-06-05 05:35:00|29133.5|29093.5|29123.5|29083.5|29133.5|29093.5|29121.7|29081.7|39
1591335600000|2020-06-05 05:40:00|29125.4|29085.4|29125.4|29085.4|29125.4|29085.4|29123.5|29083.5|1
1591335900000|2020-06-05 05:45:00|29133.5|29093.5|29133.5|29093.5|29135.4|29095.4|29125.4|29085.4|54
1591336200000|2020-06-05 05:50:00|29135.4|29095.4|29125.4|29085.4|29135.4|29095.4|29125.4|29085.4|28
1591336500000|2020-06-05 05:55:00|29128.6|29088.6|29125.4|29085.4|29133.6|29093.6|29123.6|29083.6|54
1591336800000|2020-06-05 06:00:00|29128.6|29088.6|29125.4|29085.4|29135.4|29095.4|29125.4|29085.4|30
1591337100000|2020-06-05 06:05:00|29128.6|29088.6|29123.6|29083.6|29133.6|29093.6|29121.8|29081.8|10
1591337400000|2020-06-05 06:10:00|29121.8|29081.8|29123.6|29083.6|29123.6|29083.6|29121.8|29081.8|7
1591337700000|2020-06-05 06:15:00|29125.4|29085.4|29133.6|29093.6|29133.6|29093.6|29123.6|29083.6|9
1591338000000|2020-06-05 06:20:00|29131.8|29091.8|29131.8|29091.8|29133.6|29093.6|29131.8|29091.8|15
1591338300000|2020-06-05 06:25:00|29135.5|29095.5|29131.8|29091.8|29135.5|29095.5|29131.8|29091.8|2
1591338600000|2020-06-05 06:30:00|29135.5|29095.5|29163.7|29123.7|29165.5|29125.5|29135.5|29095.5|241
1591338900000|2020-06-05 06:35:00|29155.5|29115.5|29145.5|29105.5|29155.5|29115.5|29141.8|29101.8|54
1591339200000|2020-06-05 06:40:00|||||||||31
1591339500000|2020-06-05 06:45:00|29143.7|29103.7|29138.7|29098.7|29145.5|29105.5|29135.5|29095.5|38
1591339800000|2020-06-05 06:50:00|29143.7|29103.7|29133.7|29093.7|29143.7|29103.7|29133.7|29093.7|16
1591340100000|2020-06-05 06:55:00|29135.5|29095.5|29128.7|29088.7|29135.5|29095.5|29123.7|29083.7|38
1591340400000|2020-06-05 07:00:00|29125.6|29085.6|29135.6|29095.6|29135.6|29095.6|29125.6|29085.6|19
1591340700000|2020-06-05 07:05:00|29133.7|29093.7|29135.6|29095.6|29135.6|29095.6|29125.6|29085.6|13
1591341000000|2020-06-05 07:10:00|29145.6|29105.6|29153.8|29113.8|29155.6|29115.6|29145.6|29105.6|58
1591341300000|2020-06-05 07:15:00|29155.6|29115.6|29153.8|29113.8|29155.6|29115.6|29151.9|29111.9|96
1591341600000|2020-06-05 07:20:00|29155.6|29115.6|29158.8|29118.8|29161.9|29121.9|29153.8|29113.8|26
1591341900000|2020-06-05 07:25:00|29162|29122|29173.8|29133.8|29175.6|29135.6|29155.6|29115.6|14
1591342200000|2020-06-05 07:30:00|29175.6|29135.6|29165.6|29125.6|29175.6|29135.6|29165.6|29125.6|30
1591342500000|2020-06-05 07:35:00|29175.6|29135.6|29165.7|29125.7|29175.6|29135.6|29165.6|29125.6|56
1591342800000|2020-06-05 07:40:00|29168.8|29128.8|29165.7|29125.7|29173.8|29133.8|29165.7|29125.7|31
1591343100000|2020-06-05 07:45:00|29163.8|29123.8|29165.7|29125.7|29165.7|29125.7|29163.8|29123.8|1
1591343400000|2020-06-05 07:50:00|29163.8|29123.8|29165.7|29125.7|29165.7|29125.7|29163.8|29123.8|4
1591343700000|2020-06-05 07:55:00|29163.9|29123.9|29145.7|29105.7|29163.9|29123.9|29145.7|29105.7|8
1591344000000|2020-06-05 08:00:00|29150.7|29110.7|29153.9|29113.9|29155.7|29115.7|29145.7|29105.7|55
1591344300000|2020-06-05 08:05:00|29155.7|29115.7|29155.7|29115.7|29155.7|29115.7|29145.7|29105.7|16
1591344600000|2020-06-05 08:10:00|29145.7|29105.7|29145.7|29105.7|29150.7|29110.7|29139.4|29099.4|49
1591344900000|2020-06-05 08:15:00|29152.1|29112.1|29145.8|29105.8|29155.7|29115.7|29145.7|29105.7|20
1591345200000|2020-06-05 08:20:00|29153.9|29113.9|29145.8|29105.8|29153.9|29113.9|29145.8|29105.8|18
1591345500000|2020-06-05 08:25:00|29150.8|29110.8|29145.8|29105.8|29150.8|29110.8|29145.8|29105.8|11
1591345800000|2020-06-05 08:30:00|29143.9|29103.9|29145.8|29105.8|29155.8|29115.8|29143.9|29103.9|23
1591346100000|2020-06-05 08:35:00|29150.8|29110.8|29150.8|29110.8|29155.8|29115.8|29145.8|29105.8|45
1591346400000|2020-06-05 08:40:00|29154|29114|29175.8|29135.8|29182.1|29142.1|29154|29114|135
1591346700000|2020-06-05 08:45:00|29182.1|29142.1|29175.8|29135.8|29184|29144|29174|29134|33
1591347000000|2020-06-05 08:50:00|29169|29129|29154|29114|29169|29129|29145.8|29105.8|98
1591347300000|2020-06-05 08:55:00|29152.2|29112.2|29155.9|29115.9|29155.9|29115.9|29152.2|29112.2|10
1591347600000|2020-06-05 09:00:00|29160.9|29120.9|29149.5|29109.5|29165.9|29125.9|29149.5|29109.5|148
1591347900000|2020-06-05 09:05:00|29145.9|29105.9|29142.7|29102.7|29147.7|29107.7|29139.5|29099.5|136
1591348200000|2020-06-05 09:10:00|29139.6|29099.6|29125.9|29085.9|29139.6|29099.6|29125.9|29085.9|35
1591348500000|2020-06-05 09:15:00|29122.7|29082.7|29125.9|29085.9|29127.7|29087.7|29115.9|29075.9|58
1591348800000|2020-06-05 09:20:00|29119.6|29079.6|29117.8|29077.8|29125.9|29085.9|29117.7|29077.7|29
1591349100000|2020-06-05 09:25:00|29119.6|29079.6|29112.8|29072.8|29119.6|29079.6|29112.8|29072.8|36
1591349400000|2020-06-05 09:30:00|29109.6|29069.6|29125.9|29085.9|29129.6|29089.6|29109.6|29069.6|46
1591349700000|2020-06-05 09:35:00|29122.8|29082.8|29126|29086|29129.6|29089.6|29119.6|29079.6|46
1591350000000|2020-06-05 09:40:00|29119.6|29079.6|29126|29086|29127.8|29087.8|29117.8|29077.8|53
1591350300000|2020-06-05 09:45:00|29122.8|29082.8|29129.7|29089.7|29129.7|29089.7|29122.8|29082.8|9
1591350600000|2020-06-05 09:50:00|29127.8|29087.8|29142.8|29102.8|29147.8|29107.8|29126|29086|25
1591350900000|2020-06-05 09:55:00|29139.7|29099.7|29129.7|29089.7|29139.7|29099.7|29129.7|29089.7|26
1591351200000|2020-06-05 10:00:00|29127.8|29087.8|29122.9|29082.9|29127.9|29087.9|29119.7|29079.7|43
1591351500000|2020-06-05 10:05:00|29119.7|29079.7|29117.9|29077.9|29126|29086|29117.9|29077.9|44
1591351800000|2020-06-05 10:10:00|29112.9|29072.9|29109.7|29069.7|29119.7|29079.7|29109.7|29069.7|69
1591352100000|2020-06-05 10:15:00|29104.7|29064.7|29109.7|29069.7|29109.7|29069.7|29099.7|29059.7|78
1591352400000|2020-06-05 10:20:00|29117.9|29077.9|29117.9|29077.9|29117.9|29077.9|29117.9|29077.9|13
1591352700000|2020-06-05 10:25:00|29116.1|29076.1|29117.9|29077.9|29126.1|29086.1|29116.1|29076.1|64
1591353000000|2020-06-05 10:30:00|29119.8|29079.8|29117.9|29077.9|29122.9|29082.9|29116.1|29076.1|29
1591353300000|2020-06-05 10:35:00|29119.8|29079.8|29119.8|29079.8|29119.8|29079.8|29119.8|29079.8|2
1591353600000|2020-06-05 10:40:00|29117.9|29077.9|29129.8|29089.8|29129.8|29089.8|29117.9|29077.9|66
1591353900000|2020-06-05 10:45:00|29136.1|29096.1|29123|29083|29139.8|29099.8|29123|29083|22
1591354200000|2020-06-05 10:50:00|29126.1|29086.1|29119.8|29079.8|29126.1|29086.1|29118|29078|30
1591354500000|2020-06-05 10:55:00|29118|29078|29119.8|29079.8|29119.8|29079.8|29118|29078|7
1591354800000|2020-06-05 11:00:00|29119.9|29079.9|29129.9|29089.9|29129.9|29089.9|29119.9|29079.9|35
1591355100000|2020-06-05 11:05:00|29124.9|29084.9|29119.9|29079.9|29129.9|29089.9|29119.9|29079.9|19
1591355400000|2020-06-05 11:10:00|29126.2|29086.2|29119.9|29079.9|29129.9|29089.9|29119.9|29079.9|84
1591355700000|2020-06-05 11:15:00|29129.9|29089.9|29129.9|29089.9|29129.9|29089.9|29119.9|29079.9|35
1591356000000|2020-06-05 11:20:00|29119.9|29079.9|29119.9|29079.9|29129.9|29089.9|29118.1|29078.1|32
1591356300000|2020-06-05 11:25:00|29118.1|29078.1|29118.1|29078.1|29119.9|29079.9|29109.9|29069.9|22
1591356600000|2020-06-05 11:30:00|29111.8|29071.8|29033.6|28993.6|29116.2|29076.2|29033.6|28993.6|554
1591356900000|2020-06-05 11:35:00|29043.6|29003.6|29066.8|29026.8|29069.9|29029.9|29035.5|28995.5|177
1591357200000|2020-06-05 11:40:00|29063.6|29023.6|29080|29040|29081.8|29041.8|29063.6|29023.6|141
1591357500000|2020-06-05 11:45:00|29081.8|29041.8|29090|29050|29090|29050|29080|29040|30
1591357800000|2020-06-05 11:50:00|29088.1|29048.1|29090|29050|29090|29050|29080|29040|17
1591358100000|2020-06-05 11:55:00|29088.1|29048.1|29090|29050|29090|29050|29083.1|29043.1|36
1591358400000|2020-06-05 12:00:00|29093.2|29053.2|29151.3|29111.3|29151.3|29111.3|29090|29050|237
1591358700000|2020-06-05 12:05:00|29153.2|29113.2|29110|29070|29166.3|29126.3|29108.2|29068.2|82
1591359000000|2020-06-05 12:10:00|29108.2|29068.2|29138.2|29098.2|29138.2|29098.2|29108.2|29068.2|84
1591359300000|2020-06-05 12:15:00|29146.3|29106.3|29118.2|29078.2|29146.3|29106.3|29118.2|29078.2|37
1591359600000|2020-06-05 12:20:00|29121.4|29081.4|29118.2|29078.2|29121.4|29081.4|29098.2|29058.2|91
1591359900000|2020-06-05 12:25:00|29116.4|29076.4|29120.1|29080.1|29123.2|29083.2|29100.1|29060.1|87
1591360200000|2020-06-05 12:30:00|29126.4|29086.4|29128.2|29088.2|29146.4|29106.4|29123.2|29083.2|32
1591360500000|2020-06-05 12:35:00|29126.4|29086.4|29176.4|29136.4|29176.4|29136.4|29126.4|29086.4|110
1591360800000|2020-06-05 12:40:00|29166.4|29126.4|29164.6|29124.6|29166.4|29126.4|29149.6|29109.6|20
1591363800000|2020-06-05 13:30:00|29216.5|29176.5|29170.2|29130.2|29246.5|29206.5|29144.7|29104.7|2186
1591364100000|2020-06-05 13:35:00|29160.2|29120.2|29034|28994|29164|29124|29030.3|28990.3|1617
1591364400000|2020-06-05 13:40:00|29024|28984|29004|28964|29024|28984|28947.7|28907.7|1296
1591364700000|2020-06-05 13:45:00|28994|28954|28962.1|28922.1|29000.3|28960.3|28962.1|28922.1|654
1591365000000|2020-06-05 13:50:00|28954|28914|28874|28834|28954|28914|28864|28824|1283
1591365300000|2020-06-05 13:55:00|28870.9|28830.9|28854|28814|28880.3|28840.3|28854|28814|589
1591365600000|2020-06-05 14:00:00|28860.9|28820.9|28894|28854|28902.2|28862.2|28854|28814|943
1591365900000|2020-06-05 14:05:00|28892.2|28852.2|28884|28844|28894|28854|28874|28834|346
1591366200000|2020-06-05 14:10:00|28882.2|28842.2|28887.2|28847.2|28894.1|28854.1|28854.1|28814.1|594
1591366500000|2020-06-05 14:15:00|28884.1|28844.1|28862.2|28822.2|28884.1|28844.1|28860.4|28820.4|381
1591366800000|2020-06-05 14:20:00|28858.5|28818.5|28852.2|28812.2|28864.1|28824.1|28842.2|28802.2|470
1591367100000|2020-06-05 14:25:00|28850.4|28810.4|28892.2|28852.2|28902.2|28862.2|28850.4|28810.4|635
1591367400000|2020-06-05 14:30:00|28894.1|28854.1|28960.4|28920.4|28962.3|28922.3|28890.4|28850.4|654
1591367700000|2020-06-05 14:35:00|28954.1|28914.1|28960.4|28920.4|28964.1|28924.1|28937.3|28897.3|494
1591368000000|2020-06-05 14:40:00|28962.3|28922.3|28934.1|28894.1|28964.1|28924.1|28932.3|28892.3|261
1591368300000|2020-06-05 14:45:00|28932.3|28892.3|28930.4|28890.4|28960.4|28920.4|28904.1|28864.1|618
1591368600000|2020-06-05 14:50:00|28932.3|28892.3|28930.5|28890.5|28950.4|28910.4|28930.4|28890.4|138
1591368900000|2020-06-05 14:55:00|28932.3|28892.3|28930.5|28890.5|28940.5|28900.5|28920.5|28880.5|335
1591369200000|2020-06-05 15:00:00|28932.3|28892.3|28962.3|28922.3|28962.3|28922.3|28910.5|28870.5|506
1591369500000|2020-06-05 15:05:00|28960.5|28920.5|29036.8|28996.8|29036.8|28996.8|28950.5|28910.5|785
1591369800000|2020-06-05 15:10:00|29030.5|28990.5|29030.5|28990.5|29086.8|29046.8|29028.6|28988.6|638
1591370100000|2020-06-05 15:15:00|29020.5|28980.5|29016.8|28976.8|29040.5|29000.5|28994.2|28954.2|652
1591370400000|2020-06-05 15:20:00|29013.7|28973.7|29030.5|28990.5|29058.7|29018.7|28998.7|28958.7|333
1591370700000|2020-06-05 15:25:00|29033.7|28993.7|29058.7|29018.7|29090.5|29050.5|29030.5|28990.5|1008
1591371000000|2020-06-05 15:30:00|29060.5|29020.5|29066.8|29026.8|29080.6|29040.6|29046.8|29006.8|580
1591371300000|2020-06-05 15:35:00|29076.8|29036.8|29030.6|28990.6|29076.8|29036.8|29030.6|28990.6|552
1591371600000|2020-06-05 15:40:00|29028.7|28988.7|29008.7|28968.7|29040.6|29000.6|29008.7|28968.7|556
1591371900000|2020-06-05 15:45:00|29010.6|28970.6|29010.6|28970.6|29010.6|28970.6|28990.6|28950.6|332
1591372200000|2020-06-05 15:50:00|29008.7|28968.7|29010.6|28970.6|29030.6|28990.6|29008.7|28968.7|443
1591372500000|2020-06-05 15:55:00|29004.3|28964.3|28960.6|28920.6|29004.3|28964.3|28944.3|28904.3|492
1591372800000|2020-06-05 16:00:00|28970.6|28930.6|28982.5|28942.5|29000.6|28960.6|28970.6|28930.6|269
1591373100000|2020-06-05 16:05:00|28984.4|28944.4|29006.9|28966.9|29006.9|28966.9|28980.6|28940.6|222
1591373400000|2020-06-05 16:10:00|29003.8|28963.8|29010.7|28970.7|29010.7|28970.7|28990.7|28950.7|248
1591373700000|2020-06-05 16:15:00|29008.8|28968.8|29010.7|28970.7|29010.7|28970.7|28992.5|28952.5|242
1591374000000|2020-06-05 16:20:00|29008.8|28968.8|29010.7|28970.7|29010.7|28970.7|28990.7|28950.7|292
1591374300000|2020-06-05 16:25:00|29012.6|28972.6|29012.6|28972.6|29012.6|28972.6|29010.7|28970.7|209
1591374600000|2020-06-05 16:30:00|29014.4|28974.4|29033.9|28993.9|29040.7|29000.7|29014.4|28974.4|350
1591374900000|2020-06-05 16:35:00|29037|28997|29040.7|29000.7|29050.7|29010.7|29030.7|28990.7|230
1591375200000|2020-06-05 16:40:00|29038.9|28998.9|29040.7|29000.7|29050.7|29010.7|29030.7|28990.7|142
1591375500000|2020-06-05 16:45:00|29047|29007|29077|29037|29077|29037|29047|29007|331
1591375800000|2020-06-05 16:50:00|29080.8|29040.8|29100.8|29060.8|29102.6|29062.6|29078.9|29038.9|307
1591376100000|2020-06-05 16:55:00|29102.6|29062.6|29094.5|29054.5|29120.8|29080.8|29080.8|29040.8|492
1591376400000|2020-06-05 17:00:00|29092.6|29052.6|29077.7|29037.7|29100.8|29060.8|29070.8|29030.8|290
1591376700000|2020-06-05 17:05:00|29080.8|29040.8|29072.7|29032.7|29084.5|29044.5|29062.7|29022.7|168
1591377000000|2020-06-05 17:10:00|29070.8|29030.8|29050.8|29010.8|29072.7|29032.7|29040.8|29000.8|312
1591377300000|2020-06-05 17:15:00|29052.7|29012.7|29040.8|29000.8|29052.7|29012.7|29032.7|28992.7|160
1591377600000|2020-06-05 17:20:00|29034.6|28994.6|29020.8|28980.8|29040.8|29000.8|29020.8|28980.8|195
1591377900000|2020-06-05 17:25:00|29022.7|28982.7|29000.9|28960.9|29024.6|28984.6|28990.9|28950.9|390
1591378200000|2020-06-05 17:30:00|29004.6|28964.6|28987.7|28947.7|29010.9|28970.9|28977.7|28937.7|538
1591378500000|2020-06-05 17:35:00|28984.6|28944.6|28967.8|28927.8|28984.6|28944.6|28964.6|28924.6|333
1591378800000|2020-06-05 17:40:00|28964.6|28924.6|28982.8|28942.8|28984.6|28944.6|28954.6|28914.6|235
1591379100000|2020-06-05 17:45:00|28984.6|28944.6|28994.6|28954.6|29004.6|28964.6|28974.6|28934.6|261
1591379400000|2020-06-05 17:50:00|29004.6|28964.6|29004.7|28964.7|29006.5|28966.5|28984.7|28944.7|730
1591379700000|2020-06-05 17:55:00|29002.8|28962.8|29004.7|28964.7|29004.7|28964.7|29002.8|28962.8|641
1591380000000|2020-06-05 18:00:00|29014.7|28974.7|28974.7|28934.7|29014.7|28974.7|28974.7|28934.7|435
1591380300000|2020-06-05 18:05:00|28968.4|28928.4|28978.4|28938.4|28994.7|28954.7|28958.4|28918.4|593
1591380600000|2020-06-05 18:10:00|28981.6|28941.6|29044.7|29004.7|29044.7|29004.7|28948.4|28908.4|3569
1591380900000|2020-06-05 18:15:00|29046.6|29006.6|29032.9|28992.9|29086.6|29046.6|29016|28976|1000
1591574400000|2020-06-08 00:00:00|29061.5|29021.5|29033.5|28993.5|29081.5|29041.5|29019.4|28979.4|266
1591574700000|2020-06-08 00:05:00|29031.5|28991.5|29051.5|29011.5|29059.4|29019.4|29003.5|28963.5|178
1591575000000|2020-06-08 00:10:00|29048.6|29008.6|29033.6|28993.6|29053.6|29013.6|29025.6|28985.6|43
1591575300000|2020-06-08 00:15:00|29035.6|28995.6|29061.5|29021.5|29061.5|29021.5|29033.6|28993.6|113
1591575600000|2020-06-08 00:20:00|29055.6|29015.6|29025.7|28985.7|29055.6|29015.6|29025.6|28985.6|51
1591575900000|2020-06-08 00:25:00|29027.7|28987.7|29045.7|29005.7|29045.7|29005.7|29025.7|28985.7|9
1591576200000|2020-06-08 00:30:00|29048.6|29008.6|29035.7|28995.7|29048.6|29008.6|29035.7|28995.7|17
1591576500000|2020-06-08 00:35:00|29045.7|29005.7|29037.7|28997.7|29045.7|29005.7|29035.7|28995.7|74
1591576800000|2020-06-08 00:40:00|29037.8|28997.8|29078.7|29038.7|29078.7|29038.7|29037.8|28997.8|63
1591577100000|2020-06-08 00:45:00|29075.7|29035.7|29065.7|29025.7|29075.7|29035.7|29065.7|29025.7|11
1591577400000|2020-06-08 00:50:00|29068.7|29028.7|29065.7|29025.7|29075.7|29035.7|29065.7|29025.7|18
1591577700000|2020-06-08 00:55:00|29057.8|29017.8|29065.7|29025.7|29067.8|29027.8|29057.8|29017.8|29
1591578000000|2020-06-08 01:00:00|29067.8|29027.8|29065.8|29025.8|29067.8|29027.8|29062.8|29022.8|34
1591578300000|2020-06-08 01:05:00|29057.8|29017.8|29057.8|29017.8|29065.8|29025.8|29057.8|29017.8|15
1591578600000|2020-06-08 01:10:00|29060.8|29020.8|29057.8|29017.8|29060.8|29020.8|29057.8|29017.8|5
1591578900000|2020-06-08 01:15:00|29052.8|29012.8|29072.9|29032.9|29077.9|29037.9|29052.8|29012.8|80
1591579200000|2020-06-08 01:20:00|29067.9|29027.9|29067.9|29027.9|29075.8|29035.8|29067.9|29027.9|13
1591579500000|2020-06-08 01:25:00|29072.9|29032.9|29075.8|29035.8|29077.9|29037.9|29072.9|29032.9|7
1591579800000|2020-06-08 01:30:00|29067.9|29027.9|29065.8|29025.8|29077.9|29037.9|29057.9|29017.9|27
1591580100000|2020-06-08 01:35:00|29062.9|29022.9|29047.9|29007.9|29062.9|29022.9|29047.9|29007.9|27
1591580400000|2020-06-08 01:40:00|29045.9|29005.9|29037.9|28997.9|29047.9|29007.9|29037.9|28997.9|59
1591580700000|2020-06-08 01:45:00|29045.9|29005.9|29042.9|29002.9|29047.9|29007.9|29042.9|29002.9|12
1591581000000|2020-06-08 01:50:00|29037.9|28997.9|29038|28998|29048|29008|29037.9|28997.9|19
1591581300000|2020-06-08 01:55:00|29045.9|29005.9|29048|29008|29048|29008|29038|28998|11
1591581900000|2020-06-08 02:05:00|||||||||2
1591582500000|2020-06-08 02:15:00|||||||||1
1591582800000|2020-06-08 02:20:00|29046|29006|29048|29008|29048|29008|29043.9|29003.9|12
1591583100000|2020-06-08 02:25:00|29048.1|29008.1|29056|29016|29056|29016|29048.1|29008.1|18
1591583400000|2020-06-08 02:30:00|29058.1|29018.1|29056|29016|29058.1|29018.1|29048.1|29008.1|20
1591583700000|2020-06-08 02:35:00|29053.1|29013.1|29051|29011|29056|29016|29048.1|29008.1|9
1591584000000|2020-06-08 02:40:00|29056|29016|29051|29011|29056|29016|29046|29006|8
1591584300000|2020-06-08 02:45:00|29056|29016|29051.1|29011.1|29056.1|29016.1|29048.1|29008.1|28
1591584600000|2020-06-08 02:50:00|29054|29014|29048.1|29008.1|29056.1|29016.1|29046.1|29006.1|2
1591584900000|2020-06-08 02:55:00|29046.1|29006.1|29046.1|29006.1|29048.1|29008.1|29046.1|29006.1|0
1591585500000|2020-06-08 03:05:00|29044|29004|29044|29004|29044|29004|29038.2|28998.2|56
1591585800000|2020-06-08 03:10:00|29044.1|29004.1|29054.1|29014.1|29054.1|29014.1|29044.1|29004.1|12
1591586100000|2020-06-08 03:15:00|29051.1|29011.1|29051.1|29011.1|29054.1|29014.1|29051.1|29011.1|3
1591586400000|2020-06-08 03:20:00|29054.1|29014.1|29051.2|29011.2|29054.1|29014.1|29048.2|29008.2|12
1591586700000|2020-06-08 03:25:00|29044.1|29004.1|29046.2|29006.2|29048.2|29008.2|29038.2|28998.2|156
1591587000000|2020-06-08 03:30:00|29048.2|29008.2|29048.2|29008.2|29048.2|29008.2|29048.2|29008.2|2
1591587300000|2020-06-08 03:35:00|29048.3|29008.3|29056.2|29016.2|29056.2|29016.2|29048.3|29008.3|3
1591587600000|2020-06-08 03:40:00|29058.3|29018.3|29056.2|29016.2|29058.3|29018.3|29048.3|29008.3|21
1591587900000|2020-06-08 03:45:00|29048.3|29008.3|29051.2|29011.2|29056.2|29016.2|29048.3|29008.3|10
1591588200000|2020-06-08 03:50:00|29056.2|29016.2|29051.2|29011.2|29056.2|29016.2|29048.3|29008.3|7
1591588500000|2020-06-08 03:55:00|29051.3|29011.3|29051.3|29011.3|29051.3|29011.3|29051.3|29011.3|0
1591588800000|2020-06-08 04:00:00|||||||||4
1591589100000|2020-06-08 04:05:00|||||||||2
1591589400000|2020-06-08 04:10:00|29048.4|29008.4|29044.2|29004.2|29048.4|29008.4|29044.2|29004.2|0
1591589700000|2020-06-08 04:15:00|29046.3|29006.3|29038.4|28998.4|29046.3|29006.3|29038.4|28998.4|9
1591590000000|2020-06-08 04:20:00|29036.3|28996.3|29036.3|28996.3|29036.3|28996.3|29036.3|28996.3|0
1591590300000|2020-06-08 04:25:00|29034.3|28994.3|29018.4|28978.4|29034.3|28994.3|29018.4|28978.4|70
1591590600000|2020-06-08 04:30:00|29016.3|28976.3|29008.4|28968.4|29016.3|28976.3|28986.3|28946.3|84
1591590900000|2020-06-08 04:35:00|29014.3|28974.3|29011.4|28971.4|29018.4|28978.4|29008.4|28968.4|26
1591591200000|2020-06-08 04:40:00|29008.4|28968.4|29014.3|28974.3|29016.4|28976.4|29008.4|28968.4|0
1591591500000|2020-06-08 04:45:00|29008.5|28968.5|29011.4|28971.4|29014.3|28974.3|29008.5|28968.5|8
1591591800000|2020-06-08 04:50:00|29014.3|28974.3|29014.3|28974.3|29014.3|28974.3|29014.3|28974.3|0
1591592100000|2020-06-08 04:55:00|29011.4|28971.4|29011.4|28971.4|29011.4|28971.4|29011.4|28971.4|0
1591592400000|2020-06-08 05:00:00|29014.4|28974.4|29018.5|28978.5|29018.5|28978.5|29014.4|28974.4|3
1591592700000|2020-06-08 05:05:00|29014.4|28974.4|29016.4|28976.4|29018.5|28978.5|29008.5|28968.5|7
1591593000000|2020-06-08 05:10:00|29014.4|28974.4|29011.5|28971.5|29014.4|28974.4|29008.5|28968.5|4
1591593300000|2020-06-08 05:15:00|29018.5|28978.5|29018.5|28978.5|29018.5|28978.5|29014.4|28974.4|2
1591593600000|2020-06-08 05:20:00|29018.6|28978.6|29026.5|28986.5|29026.5|28986.5|29018.6|28978.6|15
1591593900000|2020-06-08 05:25:00|||||||||4
1591594200000|2020-06-08 05:30:00|29034.4|28994.4|29031.5|28991.5|29036.5|28996.5|29028.6|28988.6|22
1591594500000|2020-06-08 05:35:00|29034.4|28994.4|29031.5|28991.5|29036.5|28996.5|29028.6|28988.6|12
1591594800000|2020-06-08 05:40:00|29034.5|28994.5|29028.6|28988.6|29034.5|28994.5|29026.5|28986.5|32
1591595100000|2020-06-08 05:45:00|29026.5|28986.5|29031.6|28991.6|29034.5|28994.5|29026.5|28986.5|14
1591595400000|2020-06-08 05:50:00|29028.6|28988.6|29034.5|28994.5|29036.6|28996.6|29028.6|28988.6|12
1591595700000|2020-06-08 05:55:00|29031.6|28991.6|29026.6|28986.6|29031.6|28991.6|29023.6|28983.6|56
1591596000000|2020-06-08 06:00:00|29024.5|28984.5|29026.6|28986.6|29028.7|28988.7|29024.5|28984.5|9
1591596300000|2020-06-08 06:05:00|29018.7|28978.7|29011.6|28971.6|29018.7|28978.7|29011.6|28971.6|17
1591596600000|2020-06-08 06:10:00|29014.5|28974.5|29016.6|28976.6|29018.7|28978.7|29011.6|28971.6|2
1591596900000|2020-06-08 06:15:00|29014.6|28974.6|29016.6|28976.6|29016.6|28976.6|29014.6|28974.6|5
1591597200000|2020-06-08 06:20:00|29016.7|28976.7|29016.7|28976.7|29016.7|28976.7|29016.7|28976.7|6
1591597500000|2020-06-08 06:25:00|||||||||5
1591597800000|2020-06-08 06:30:00|29018.7|28978.7|29026.7|28986.7|29029.6|28989.6|29016.7|28976.7|61
1591598100000|2020-06-08 06:35:00|29024.6|28984.6|29024.6|28984.6|29026.7|28986.7|29024.6|28984.6|4
1591598400000|2020-06-08 06:40:00|29026.7|28986.7|29026.7|28986.7|29028.8|28988.8|29024.6|28984.6|4
1591598700000|2020-06-08 06:45:00|29024.6|28984.6|29024.6|28984.6|29026.7|28986.7|29024.6|28984.6|16
1591599000000|2020-06-08 06:50:00|29024.7|28984.7|29036.7|28996.7|29041.7|29001.7|29024.7|28984.7|14
1591599300000|2020-06-08 06:55:00|29034.7|28994.7|29036.8|28996.8|29036.8|28996.8|29024.7|28984.7|90
1591599600000|2020-06-08 07:00:00|29034.7|28994.7|29066.8|29026.8|29074.7|29034.7|29034.7|28994.7|241
1591599900000|2020-06-08 07:05:00|29071.8|29031.8|29066.8|29026.8|29074.7|29034.7|29064.7|29024.7|31
1591600200000|2020-06-08 07:10:00|29064.7|29024.7|29074.7|29034.7|29076.8|29036.8|29064.7|29024.7|24
1591600500000|2020-06-08 07:15:00|29069.7|29029.7|29084.7|29044.7|29084.7|29044.7|29069.7|29029.7|17
1591600800000|2020-06-08 07:20:00|29074.7|29034.7|29082.7|29042.7|29084.7|29044.7|29074.7|29034.7|90
1591601100000|2020-06-08 07:25:00|||||||||4
1591601400000|2020-06-08 07:30:00|29092.7|29052.7|29080.6|29040.6|29092.7|29052.7|29080.6|29040.6|22
1591601700000|2020-06-08 07:35:00|29082.7|29042.7|29082.7|29042.7|29082.7|29042.7|29082.7|29042.7|26
1591602000000|2020-06-08 07:40:00|29090.6|29050.6|29072.7|29032.7|29092.7|29052.7|29072.7|29032.7|43
1591602300000|2020-06-08 07:45:00|29077.7|29037.7|29082.7|29042.7|29087.7|29047.7|29075.6|29035.6|9
1591602600000|2020-06-08 07:50:00|29080.7|29040.7|29092.7|29052.7|29092.7|29052.7|29080.7|29040.7|6
1591602900000|2020-06-08 07:55:00|29090.7|29050.7|29097.8|29057.8|29100.7|29060.7|29090.7|29050.7|37
1591603200000|2020-06-08 08:00:00|29092.8|29052.8|29100.7|29060.7|29102.8|29062.8|29092.8|29052.8|36
1591603500000|2020-06-08 08:05:00|29102.8|29062.8|29130.7|29090.7|29132.8|29092.8|29102.8|29062.8|130
1591603800000|2020-06-08 08:10:00|29127.8|29087.8|29142.8|29102.8|29142.8|29102.8|29122.8|29082.8|50
1591604100000|2020-06-08 08:15:00|29150.7|29110.7|29172.8|29132.8|29174.9|29134.9|29142.8|29102.8|117
1591604400000|2020-06-08 08:20:00|29180.7|29140.7|29172.8|29132.8|29180.7|29140.7|29162.8|29122.8|110
1591604700000|2020-06-08 08:25:00|29170.7|29130.7|29197.8|29157.8|29202.8|29162.8|29170.7|29130.7|72
1591605000000|2020-06-08 08:30:00|29194.9|29154.9|29180.8|29140.8|29194.9|29154.9|29180.8|29140.8|59
1591605300000|2020-06-08 08:35:00|29182.9|29142.9|29185.8|29145.8|29192.9|29152.9|29180.8|29140.8|15
1591605600000|2020-06-08 08:40:00|29190.8|29150.8|29167.9|29127.9|29192.9|29152.9|29165|29125|82
1591605900000|2020-06-08 08:45:00|29170.8|29130.8|29172.9|29132.9|29175|29135|29162.9|29122.9|10
1591606200000|2020-06-08 08:50:00|29165|29125|29162.9|29122.9|29175|29135|29162.9|29122.9|25
1591606500000|2020-06-08 08:55:00|29165|29125|29160|29120|29165|29125|29152.9|29112.9|16
1591606800000|2020-06-08 09:00:00|29155|29115|29165|29125|29172.9|29132.9|29152.9|29112.9|26
1591607100000|2020-06-08 09:05:00|29170|29130|29162.9|29122.9|29172.9|29132.9|29160|29120|25
1591607400000|2020-06-08 09:10:00|29165|29125|29170|29130|29185|29145|29165|29125|111
1591607700000|2020-06-08 09:15:00|29173|29133|29135.1|29095.1|29175.1|29135.1|29135.1|29095.1|40
1591608000000|2020-06-08 09:20:00|29138|29098|29150.1|29110.1|29155.1|29115.1|29135.1|29095.1|27
1591608300000|2020-06-08 09:25:00|29153|29113|29155.1|29115.1|29155.1|29115.1|29145.1|29105.1|42
1591608600000|2020-06-08 09:30:00|29153|29113|29133|29093|29153|29113|29133|29093|15
1591608900000|2020-06-08 09:35:00|29127.2|29087.2|29115.1|29075.1|29127.2|29087.2|29115.1|29075.1|40
1591609200000|2020-06-08 09:40:00|29120.1|29080.1|29123|29083|29125.1|29085.1|29120.1|29080.1|16
1591609500000|2020-06-08 09:45:00|29125.1|29085.1|29123.1|29083.1|29133.1|29093.1|29123.1|29083.1|9
1591609800000|2020-06-08 09:50:00|29125.1|29085.1|29125.2|29085.2|29133.1|29093.1|29115.1|29075.1|45
1591610100000|2020-06-08 09:55:00|29123.1|29083.1|29103.1|29063.1|29125.2|29085.2|29103.1|29063.1|22
1591610400000|2020-06-08 10:00:00|29105.2|29065.2|29110.2|29070.2|29113.1|29073.1|29103.1|29063.1|25
1591610700000|2020-06-08 10:05:00|29105.2|29065.2|29113.1|29073.1|29113.1|29073.1|29103.1|29063.1|42
1591611000000|2020-06-08 10:10:00|29110.2|29070.2|29090.2|29050.2|29113.1|29073.1|29087.3|29047.3|67
1591611300000|2020-06-08 10:15:00|29093.1|29053.1|29103.1|29063.1|29105.2|29065.2|29093.1|29053.1|111
1591611600000|2020-06-08 10:20:00|29105.2|29065.2|29100.2|29060.2|29105.2|29065.2|29095.2|29055.2|14
1591611900000|2020-06-08 10:25:00|29103.1|29063.1|29095.3|29055.3|29105.2|29065.2|29095.2|29055.2|2
1591612200000|2020-06-08 10:30:00|29103.2|29063.2|29095.3|29055.3|29103.2|29063.2|29085.3|29045.3|29
1591612500000|2020-06-08 10:35:00|29093.2|29053.2|29085.3|29045.3|29093.2|29053.2|29085.3|29045.3|139
1591612800000|2020-06-08 10:40:00|29075.3|29035.3|29073.2|29033.2|29075.3|29035.3|29070.3|29030.3|23
1591613100000|2020-06-08 10:45:00|29065.3|29025.3|29055.3|29015.3|29065.3|29025.3|29055.3|29015.3|23
1591613400000|2020-06-08 10:50:00|29053.2|29013.2|29065.3|29025.3|29065.3|29025.3|29053.2|29013.2|22
1591613700000|2020-06-08 10:55:00|29055.3|29015.3|29063.2|29023.2|29063.2|29023.2|29055.3|29015.3|39
1591614000000|2020-06-08 11:00:00|29060.3|29020.3|29055.3|29015.3|29063.2|29023.2|29055.3|29015.3|10
1591614300000|2020-06-08 11:05:00|29065.3|29025.3|29065.4|29025.4|29065.4|29025.4|29055.3|29015.3|41
1591614600000|2020-06-08 11:10:00|||||||||9
1591614900000|2020-06-08 11:15:00|29075.4|29035.4|29073.3|29033.3|29075.4|29035.4|29065.4|29025.4|31
1591615200000|2020-06-08 11:20:00|29075.4|29035.4|29073.3|29033.3|29083.3|29043.3|29073.3|29033.3|24
1591615500000|2020-06-08 11:25:00|29075.4|29035.4|29065.4|29025.4|29075.4|29035.4|29060.4|29020.4|27
1591615800000|2020-06-08 11:30:00|29070.4|29030.4|29065.4|29025.4|29075.4|29035.4|29065.4|29025.4|71
1591616100000|2020-06-08 11:35:00|29068.3|29028.3|29045.4|29005.4|29073.3|29033.3|29043.3|29003.3|55
1591616400000|2020-06-08 11:40:00|29050.4|29010.4|29045.5|29005.5|29050.4|29010.4|29045.4|29005.4|36
1591616700000|2020-06-08 11:45:00|29051.3|29011.3|29045.5|29005.5|29055.5|29015.5|29043.4|29003.4|27
1591617000000|2020-06-08 11:50:00|29051.3|29011.3|29045.5|29005.5|29055.5|29015.5|29043.4|29003.4|35
1591617300000|2020-06-08 11:55:00|29043.4|29003.4|29035.5|28995.5|29043.4|29003.4|29033.4|28993.4|41
1591617600000|2020-06-08 12:00:00|29043.4|29003.4|29035.5|28995.5|29045.5|29005.5|29029.7|28989.7|71
1591617900000|2020-06-08 12:05:00|29033.4|28993.4|29035.5|28995.5|29035.5|28995.5|29028.4|28988.4|33
1591618200000|2020-06-08 12:10:00|29029.7|28989.7|29029.7|28989.7|29029.7|28989.7|29027.6|28987.6|211
1591618500000|2020-06-08 12:15:00|29027.6|28987.6|29029.7|28989.7|29029.7|28989.7|29019.7|28979.7|69
1591618800000|2020-06-08 12:20:00|29039.7|28999.7|28972.7|28932.7|29039.7|28999.7|28969.8|28929.8|128
1591619100000|2020-06-08 12:25:00|28969.8|28929.8|28979.8|28939.8|28979.8|28939.8|28969.8|28929.8|42
1591619400000|2020-06-08 12:30:00|28974.8|28934.8|28987.7|28947.7|28987.7|28947.7|28969.8|28929.8|87
1591619700000|2020-06-08 12:35:00|28985.6|28945.6|28969.8|28929.8|28987.7|28947.7|28969.8|28929.8|39
1591620000000|2020-06-08 12:40:00|28977.7|28937.7|28997.7|28957.7|28997.7|28957.7|28977.7|28937.7|93
1591623000000|2020-06-08 13:30:00|29019.9|28979.9|28967.9|28927.9|29065.7|29025.7|28957.9|28917.9|2158
1591623300000|2020-06-08 13:35:00|28962.9|28922.9|28972.9|28932.9|28980|28940|28957.9|28917.9|916
1591623600000|2020-06-08 13:40:00|28970|28930|28950|28910|28990|28950|28950|28910|574
1591623900000|2020-06-08 13:45:00|28954.2|28914.2|28940|28900|28960|28920|28920|28880|862
1591624200000|2020-06-08 13:50:00|28950|28910|28987.9|28947.9|29010|28970|28947.9|28907.9|419
1591624500000|2020-06-08 13:55:00|28990|28950|28980|28940|28997.9|28957.9|28950|28910|323
1591624800000|2020-06-08 14:00:00|28975.8|28935.8|29007.9|28967.9|29010|28970|28972.9|28932.9|324
1591625100000|2020-06-08 14:05:00|29005.8|28965.8|29008|28968|29010.1|28970.1|28980|28940|246
1591625400000|2020-06-08 14:10:00|29010.1|28970.1|29015.9|28975.9|29018|28978|29003|28963|212
1591625700000|2020-06-08 14:15:00|29018|28978|29000.1|28960.1|29018|28978|28970.1|28930.1|290
1591626000000|2020-06-08 14:20:00|28998|28958|29008|28968|29008|28968|28988|28948|241
1591626300000|2020-06-08 14:25:00|29005.9|28965.9|29008|28968|29008|28968|28978|28938|202
1591626600000|2020-06-08 14:30:00|29000.1|28960.1|28960.1|28920.1|29010.1|28970.1|28960.1|28920.1|568
1591626900000|2020-06-08 14:35:00|28963|28923|28950.1|28910.1|28978|28938|28930.1|28890.1|601
1591627200000|2020-06-08 14:40:00|28958|28918|28970.2|28930.2|28970.2|28930.2|28950.1|28910.1|198
1591627500000|2020-06-08 14:45:00|28960.2|28920.2|28950.2|28910.2|28960.2|28920.2|28940.2|28900.2|314
1591627800000|2020-06-08 14:50:00|28948.1|28908.1|28950.2|28910.2|28950.2|28910.2|28938.1|28898.1|300
1591628100000|2020-06-08 14:55:00|28958.1|28918.1|28958.1|28918.1|28958.1|28918.1|28940.2|28900.2|237
1591628400000|2020-06-08 15:00:00|28952.3|28912.3|29008.1|28968.1|29008.1|28968.1|28950.2|28910.2|329
1591628700000|2020-06-08 15:05:00|29000.2|28960.2|28970.2|28930.2|29000.2|28960.2|28964.4|28924.4|297
1591629000000|2020-06-08 15:10:00|28967.3|28927.3|28970.2|28930.2|28974.4|28934.4|28962.3|28922.3|261
1591629300000|2020-06-08 15:15:00|28972.3|28932.3|28950.3|28910.3|28972.3|28932.3|28944.5|28904.5|211
1591629600000|2020-06-08 15:20:00|28947.4|28907.4|28950.3|28910.3|28950.3|28910.3|28932.4|28892.4|329
1591629900000|2020-06-08 15:25:00|28952.4|28912.4|28960.3|28920.3|28962.4|28922.4|28940.3|28900.3|395
1591630200000|2020-06-08 15:30:00|28962.4|28922.4|28950.3|28910.3|28962.4|28922.4|28946.1|28906.1|466
1591630500000|2020-06-08 15:35:00|28948.2|28908.2|28948.2|28908.2|28968.2|28928.2|28940.3|28900.3|486
1591630800000|2020-06-08 15:40:00|28940.3|28900.3|28940.3|28900.3|28950.3|28910.3|28938.2|28898.2|406
1591631100000|2020-06-08 15:45:00|28942.4|28902.4|28950.3|28910.3|28968.2|28928.2|28940.3|28900.3|232
1591631400000|2020-06-08 15:50:00|28952.4|28912.4|28958.2|28918.2|28962.5|28922.5|28950.3|28910.3|175
1591631700000|2020-06-08 15:55:00|28960.4|28920.4|28968.3|28928.3|28980.4|28940.4|28958.2|28918.2|160
1591632000000|2020-06-08 16:00:00|28963.3|28923.3|28970.4|28930.4|28978.3|28938.3|28958.3|28918.3|247
1591632300000|2020-06-08 16:05:00|28968.3|28928.3|28978.3|28938.3|28990.4|28950.4|28968.3|28928.3|225
1591632600000|2020-06-08 16:10:00|28976.2|28936.2|28976.2|28936.2|28988.3|28948.3|28960.4|28920.4|153
1591632900000|2020-06-08 16:15:00|28978.3|28938.3|29000.4|28960.4|29000.4|28960.4|28978.3|28938.3|287
1591633200000|2020-06-08 16:20:00|28998.3|28958.3|29000.4|28960.4|29000.4|28960.4|28990.4|28950.4|190
1591633500000|2020-06-08 16:25:00|28998.3|28958.3|28977.6|28937.6|29000.4|28960.4|28970.4|28930.4|576
1591633800000|2020-06-08 16:30:00|28980.5|28940.5|28984.7|28944.7|28990.5|28950.5|28977.6|28937.6|198
1591634100000|2020-06-08 16:35:00|28987.6|28947.6|28964.7|28924.7|28992.6|28952.6|28962.6|28922.6|174
1591634400000|2020-06-08 16:40:00|28970.5|28930.5|28972.6|28932.6|28984.7|28944.7|28967.6|28927.6|184
1591634700000|2020-06-08 16:45:00|28970.5|28930.5|28970.5|28930.5|28974.7|28934.7|28962.6|28922.6|136
1591635000000|2020-06-08 16:50:00|28962.6|28922.6|28974.7|28934.7|28974.7|28934.7|28952.6|28912.6|190
1591635300000|2020-06-08 16:55:00|28972.6|28932.6|28974.8|28934.8|28982.6|28942.6|28964.7|28924.7|477
1591635600000|2020-06-08 17:00:00|28972.6|28932.6|28944.8|28904.8|28974.8|28934.8|28944.8|28904.8|421
1591635900000|2020-06-08 17:05:00|28954.8|28914.8|28954.8|28914.8|28954.8|28914.8|28954.8|28914.8|90
1591636200000|2020-06-08 17:10:00|28944.8|28904.8|28974.8|28934.8|28974.8|28934.8|28944.8|28904.8|495
1591636500000|2020-06-08 17:15:00|28972.7|28932.7|28944.8|28904.8|28972.7|28932.7|28944.8|28904.8|272
1591636800000|2020-06-08 17:20:00|28950.6|28910.6|28934.8|28894.8|28952.7|28912.7|28914.8|28874.8|485
1591637100000|2020-06-08 17:25:00|28944.8|28904.8|28934.8|28894.8|28944.8|28904.8|28934.8|28894.8|164
1591637400000|2020-06-08 17:30:00|28934.9|28894.9|28934.9|28894.9|28944.9|28904.9|28924.9|28884.9|233
1591637700000|2020-06-08 17:35:00|28924.9|28884.9|28954.9|28914.9|28954.9|28914.9|28924.9|28884.9|378
1591638000000|2020-06-08 17:40:00|28942.8|28902.8|28929.9|28889.9|28942.8|28902.8|28924.9|28884.9|233
1591638300000|2020-06-08 17:45:00|28934.9|28894.9|28932.8|28892.8|28942.8|28902.8|28924.9|28884.9|281
1591638600000|2020-06-08 17:50:00|28934.9|28894.9|28934.9|28894.9|28934.9|28894.9|28924.9|28884.9|234
1591638900000|2020-06-08 17:55:00|28924.9|28884.9|28944.9|28904.9|28944.9|28904.9|28924.9|28884.9|194
1591639200000|2020-06-08 18:00:00|28950.7|28910.7|28962.8|28922.8|28965|28925|28944.9|28904.9|371
1591639500000|2020-06-08 18:05:00|28965|28925|28925|28885|28965|28925|28925|28885|833
1591639800000|2020-06-08 18:10:00|28932.9|28892.9|28965|28925|28975|28935|28920.7|28880.7|4831
1591640100000|2020-06-08 18:15:00|28970|28930|28987.9|28947.9|29015|28975|28965|28925|892
1591660800000|2020-06-09 00:00:00|28923.9|28883.9|28958.2|28918.2|28968.1|28928.1|28896|28856|498
1591661100000|2020-06-09 00:05:00|28961|28921|28983.9|28943.9|28998.2|28958.2|28958.2|28918.2|205
1591661400000|2020-06-09 00:10:00|28986.8|28946.8|28996|28956|29006|28966|28986.8|28946.8|84
1591661700000|2020-06-09 00:15:00|28998.9|28958.9|28986.1|28946.1|29003.9|28963.9|28976.1|28936.1|125
1591662000000|2020-06-09 00:20:00|28983.2|28943.2|28976.1|28936.1|28986.1|28946.1|28976.1|28936.1|18
1591662300000|2020-06-09 00:25:00|28978.2|28938.2|28978.2|28938.2|28980.4|28940.4|28976.1|28936.1|6
1591662600000|2020-06-09 00:30:00|28986.1|28946.1|28986.1|28946.1|28988.2|28948.2|28981.1|28941.1|11
1591662900000|2020-06-09 00:35:00|28988.2|28948.2|28978.3|28938.3|28988.3|28948.3|28978.2|28938.2|8
1591663200000|2020-06-09 00:40:00|28985.4|28945.4|28978.3|28938.3|28988.3|28948.3|28978.3|28938.3|27
1591663500000|2020-06-09 00:45:00|28985.4|28945.4|29038.3|28998.3|29038.3|28998.3|28978.3|28938.3|110
1591663800000|2020-06-09 00:50:00|29041.2|29001.2|29068.3|29028.3|29076.2|29036.2|29038.3|28998.3|158
1591664100000|2020-06-09 00:55:00|29074|29034|29068.3|29028.3|29076.2|29036.2|29066.2|29026.2|51
1591664400000|2020-06-09 01:00:00|29066.2|29026.2|29028.3|28988.3|29066.2|29026.2|29028.3|28988.3|94
1591664700000|2020-06-09 01:05:00|29030.5|28990.5|29018.3|28978.3|29030.5|28990.5|29018.3|28978.3|61
1591665000000|2020-06-09 01:10:00|29018.4|28978.4|29018.4|28978.4|29018.4|28978.4|29018.4|28978.4|11
1591665300000|2020-06-09 01:15:00|29025.5|28985.5|29053.4|29013.4|29058.4|29018.4|29018.4|28978.4|41
1591665600000|2020-06-09 01:20:00|29056.2|29016.2|29048.4|29008.4|29058.4|29018.4|29040.5|29000.5|31
1591665900000|2020-06-09 01:25:00|29051.3|29011.3|29051.3|29011.3|29053.4|29013.4|29046.3|29006.3|8
1591666200000|2020-06-09 01:30:00|29054.1|29014.1|29048.4|29008.4|29054.1|29014.1|29046.3|29006.3|34
1591666500000|2020-06-09 01:35:00|29053.4|29013.4|29056.3|29016.3|29064.1|29024.1|29051.3|29011.3|10
1591666800000|2020-06-09 01:40:00|29058.4|29018.4|29056.3|29016.3|29061.3|29021.3|29056.3|29016.3|24
1591667100000|2020-06-09 01:45:00|29048.5|29008.5|29056.3|29016.3|29056.3|29016.3|29046.3|29006.3|44
1591667400000|2020-06-09 01:50:00|29058.5|29018.5|29066.3|29026.3|29066.3|29026.3|29056.3|29016.3|19
1591667700000|2020-06-09 01:55:00|29064.2|29024.2|29064.2|29024.2|29066.3|29026.3|29064.2|29024.2|7
1591668000000|2020-06-09 02:00:00|29054.2|29014.2|29054.2|29014.2|29054.2|29014.2|29046.4|29006.4|38
1591668300000|2020-06-09 02:05:00|29051.4|29011.4|29051.4|29011.4|29054.2|29014.2|29046.4|29006.4|36
1591668600000|2020-06-09 02:10:00|29054.2|29014.2|29051.4|29011.4|29054.3|29014.3|29051.4|29011.4|4
1591668900000|2020-06-09 02:15:00|29046.4|29006.4|29056.4|29016.4|29060.7|29020.7|29046.4|29006.4|24
1591669200000|2020-06-09 02:20:00|29064.3|29024.3|29066.4|29026.4|29066.4|29026.4|29064.3|29024.3|21
1591669500000|2020-06-09 02:25:00|||||||||12
1591669800000|2020-06-09 02:30:00|29066.5|29026.5|29056.5|29016.5|29066.5|29026.5|29056.5|29016.5|12
1591670100000|2020-06-09 02:35:00|29058.6|29018.6|29061.5|29021.5|29066.5|29026.5|29056.5|29016.5|27
1591670400000|2020-06-09 02:40:00|29059.3|29019.3|29056.5|29016.5|29066.5|29026.5|29056.5|29016.5|4
1591670700000|2020-06-09 02:45:00|29062.2|29022.2|29056.5|29016.5|29062.2|29022.2|29056.5|29016.5|11
1591671000000|2020-06-09 02:50:00|29066.5|29026.5|29056.5|29016.5|29066.5|29026.5|29056.5|29016.5|9
1591671300000|2020-06-09 02:55:00|29066.5|29026.5|29066.5|29026.5|29066.5|29026.5|29064.4|29024.4|22
1591671600000|2020-06-09 03:00:00|29064.4|29024.4|29064.4|29024.4|29066.5|29026.5|29056.5|29016.5|13
1591671900000|2020-06-09 03:05:00|29056.6|29016.6|29061.6|29021.6|29064.4|29024.4|29056.6|29016.6|9
1591672200000|2020-06-09 03:10:00|29064.4|29024.4|29061.6|29021.6|29064.4|29024.4|29056.6|29016.6|9
1591672500000|2020-06-09 03:15:00|29064.4|29024.4|29059.4|29019.4|29064.4|29024.4|29056.6|29016.6|3
1591672800000|2020-06-09 03:20:00|29059.5|29019.5|29056.6|29016.6|29059.5|29019.5|29046.6|29006.6|55
1591673100000|2020-06-09 03:25:00|29051.6|29011.6|29054.5|29014.5|29059.5|29019.5|29048.8|29008.8|31
1591673400000|2020-06-09 03:30:00|29048.8|29008.8|29054.5|29014.5|29056.6|29016.6|29046.6|29006.6|79
1591673700000|2020-06-09 03:35:00|||||||||5
1591674000000|2020-06-09 03:40:00|29051.7|29011.7|29054.5|29014.5|29054.5|29014.5|29046.7|29006.7|14
1591674300000|2020-06-09 03:45:00|29051.7|29011.7|29046.7|29006.7|29051.7|29011.7|29046.7|29006.7|4
1591674600000|2020-06-09 03:50:00|29048.8|29008.8|29054.5|29014.5|29056.7|29016.7|29048.8|29008.8|4
1591674900000|2020-06-09 03:55:00|29048.8|29008.8|29048.9|29008.9|29048.9|29008.9|29046.7|29006.7|24
1591675200000|2020-06-09 04:00:00|29046.7|29006.7|29046.7|29006.7|29046.7|29006.7|29046.7|29006.7|0
1591675500000|2020-06-09 04:05:00|29052.4|29012.4|29053.9|29013.9|29056.7|29016.7|29046.7|29006.7|8
1591675800000|2020-06-09 04:10:00|29056.7|29016.7|29056.8|29016.8|29056.8|29016.8|29056.7|29016.7|16
1591676100000|2020-06-09 04:15:00|||||||||4
1591677000000|2020-06-09 04:30:00|29046.8|29006.8|29026.8|28986.8|29046.8|29006.8|29026.8|28986.8|41
1591677300000|2020-06-09 04:35:00|29034.7|28994.7|29034.7|28994.7|29034.7|28994.7|29034.7|28994.7|4
1591677600000|2020-06-09 04:40:00|29032.5|28992.5|29024.7|28984.7|29032.5|28992.5|29024.7|28984.7|10
1591677900000|2020-06-09 04:45:00|29019|28979|29021.9|28981.9|29021.9|28981.9|29016.8|28976.8|118
1591678200000|2020-06-09 04:50:00|29026.9|28986.9|29026.9|28986.9|29026.9|28986.9|29021.9|28981.9|20
1591678500000|2020-06-09 04:55:00|29016.9|28976.9|29024.7|28984.7|29026.9|28986.9|29016.9|28976.9|6
1591678800000|2020-06-09 05:00:00|29026.9|28986.9|29034.8|28994.8|29034.8|28994.8|29026.9|28986.9|4
1591679100000|2020-06-09 05:05:00|29037.6|28997.6|29034.8|28994.8|29039.8|28999.8|29034.8|28994.8|6
1591679400000|2020-06-09 05:10:00|||||||||2
1591680000000|2020-06-09 05:20:00|29029.8|28989.8|29027|28987|29029.8|28989.8|29024.8|28984.8|5
1591680300000|2020-06-09 05:25:00|29029.8|28989.8|29032|28992|29034.8|28994.8|29029.8|28989.8|4
1591680600000|2020-06-09 05:30:00|29034.8|28994.8|29024.8|28984.8|29034.8|28994.8|29024.8|28984.8|5
1591680900000|2020-06-09 05:35:00|29030.5|28990.5|29034.9|28994.9|29034.9|28994.9|29029.8|28989.8|35
1591681200000|2020-06-09 05:40:00|29039.9|28999.9|29044.9|29004.9|29044.9|29004.9|29039.9|28999.9|10
1591681500000|2020-06-09 05:45:00|29042.7|29002.7|29039.9|28999.9|29044.9|29004.9|29037|28997|0
1591681800000|2020-06-09 05:50:00|29044.9|29004.9|29034.9|28994.9|29044.9|29004.9|29034.9|28994.9|0
1591682100000|2020-06-09 05:55:00|29037.7|28997.7|29054.9|29014.9|29059.9|29019.9|29034.9|28994.9|61
1591682400000|2020-06-09 06:00:00|29057.8|29017.8|29062.8|29022.8|29062.8|29022.8|29054.9|29014.9|17
1591682700000|2020-06-09 06:05:00|29057.8|29017.8|29057.8|29017.8|29062.8|29022.8|29052.8|29012.8|18
1591683000000|2020-06-09 06:10:00|29054.9|29014.9|29042.8|29002.8|29062.8|29022.8|29034.9|28994.9|29
1591683300000|2020-06-09 06:15:00|29035|28995|29002.1|28962.1|29035|28995|29002.1|28962.1|93
1591683600000|2020-06-09 06:20:00|29007.1|28967.1|29005|28965|29007.1|28967.1|28997.1|28957.1|37
1591683900000|2020-06-09 06:25:00|29007.1|28967.1|29015|28975|29017.2|28977.2|29007.1|28967.1|24
1591684200000|2020-06-09 06:30:00|29012.8|28972.8|29010|28970|29012.9|28972.9|29005|28965|13
1591684500000|2020-06-09 06:35:00|29012.9|28972.9|29012.9|28972.9|29012.9|28972.9|29002.9|28962.9|14
1591684800000|2020-06-09 06:40:00|29010|28970|29015|28975|29017.2|28977.2|29007.2|28967.2|30
1591685100000|2020-06-09 06:45:00|29017.2|28977.2|29020.1|28980.1|29025.1|28985.1|29015|28975|21
1591685400000|2020-06-09 06:50:00|29017.2|28977.2|29015.1|28975.1|29027.2|28987.2|29015.1|28975.1|22
1591685700000|2020-06-09 06:55:00|29017.2|28977.2|29025.1|28985.1|29025.1|28985.1|29015.1|28975.1|18
1591686000000|2020-06-09 07:00:00|29022.2|28982.2|29025.1|28985.1|29032.3|28992.3|29020.1|28980.1|14
1591686300000|2020-06-09 07:05:00|29015.1|28975.1|29015.1|28975.1|29025.1|28985.1|29012.3|28972.3|38
1591686600000|2020-06-09 07:10:00|29012.3|28972.3|28995.1|28955.1|29015.1|28975.1|28995.1|28955.1|6
1591686900000|2020-06-09 07:15:00|28993|28953|28995.1|28955.1|28995.1|28955.1|28993|28953|44
1591687200000|2020-06-09 07:20:00|28993|28953|28985.2|28945.2|28995.1|28955.1|28983|28943|34
1591687500000|2020-06-09 07:25:00|28983|28943|28975.2|28935.2|28983|28943|28975.2|28935.2|16
1591687800000|2020-06-09 07:30:00|28977.3|28937.3|28973|28933|28977.3|28937.3|28963|28923|68
1591688100000|2020-06-09 07:35:00|28967.4|28927.4|28975.2|28935.2|28985.2|28945.2|28965.2|28925.2|22
1591688400000|2020-06-09 07:40:00|28973|28933|28945.2|28905.2|28973|28933|28937.4|28897.4|78
1591688700000|2020-06-09 07:45:00|28947.4|28907.4|28945.2|28905.2|28955.2|28915.2|28945.2|28905.2|10
1591689000000|2020-06-09 07:50:00|28943.1|28903.1|28935.2|28895.2|28945.2|28905.2|28935.2|28895.2|19
1591689300000|2020-06-09 07:55:00|28935.3|28895.3|28945.3|28905.3|28945.3|28905.3|28935.3|28895.3|28
1591689600000|2020-06-09 08:00:00|28955.3|28915.3|28955.3|28915.3|28965.3|28925.3|28955.3|28915.3|30
1591689900000|2020-06-09 08:05:00|28963.1|28923.1|28935.3|28895.3|28965.3|28925.3|28935.3|28895.3|45
1591690200000|2020-06-09 08:10:00|28945.3|28905.3|28945.3|28905.3|28945.3|28905.3|28937.5|28897.5|23
1591690500000|2020-06-09 08:15:00|28939.6|28899.6|28925.3|28885.3|28945.3|28905.3|28917.5|28877.5|62
1591690800000|2020-06-09 08:20:00|28935.3|28895.3|28935.3|28895.3|28945.3|28905.3|28935.3|28895.3|48
1591691100000|2020-06-09 08:25:00|28932.5|28892.5|28925.3|28885.3|28948.2|28908.2|28925.3|28885.3|84
1591691400000|2020-06-09 08:30:00|28925.4|28885.4|28935.4|28895.4|28935.4|28895.4|28925.4|28885.4|66
1591691700000|2020-06-09 08:35:00|28937.5|28897.5|28943.2|28903.2|28945.4|28905.4|28935.4|28895.4|82
1591692000000|2020-06-09 08:40:00|28938.2|28898.2|28935.4|28895.4|28938.2|28898.2|28925.4|28885.4|79
1591692300000|2020-06-09 08:45:00|28937.6|28897.6|28940.4|28900.4|28943.2|28903.2|28937.6|28897.6|26
1591692600000|2020-06-09 08:50:00|28937.6|28897.6|28943.3|28903.3|28943.3|28903.3|28935.4|28895.4|16
1591692900000|2020-06-09 08:55:00|28937.6|28897.6|28945.4|28905.4|28955.4|28915.4|28937.6|28897.6|70
1591693200000|2020-06-09 09:00:00|28950.4|28910.4|28930.4|28890.4|28953.3|28913.3|28927.6|28887.6|144
1591693500000|2020-06-09 09:05:00|28935.5|28895.5|28915.5|28875.5|28935.5|28895.5|28913.3|28873.3|67
1591693800000|2020-06-09 09:10:00|28913.3|28873.3|28908.3|28868.3|28915.5|28875.5|28905.5|28865.5|68
1591694100000|2020-06-09 09:15:00|28905.5|28865.5|28903.3|28863.3|28905.5|28865.5|28903.3|28863.3|12
1591694400000|2020-06-09 09:20:00|28900.5|28860.5|28915.5|28875.5|28915.5|28875.5|28898.3|28858.3|73
1591694700000|2020-06-09 09:25:00|28913.3|28873.3|28923.4|28883.4|28935.5|28895.5|28913.3|28873.3|31
1591695000000|2020-06-09 09:30:00|28917.7|28877.7|28923.4|28883.4|28923.4|28883.4|28915.5|28875.5|24
1591695300000|2020-06-09 09:35:00|28920.5|28880.5|28933.4|28893.4|28933.4|28893.4|28915.5|28875.5|19
1591695600000|2020-06-09 09:40:00|28925.6|28885.6|28923.4|28883.4|28933.4|28893.4|28923.4|28883.4|18
1591695900000|2020-06-09 09:45:00|28925.6|28885.6|28923.4|28883.4|28933.4|28893.4|28923.4|28883.4|61
1591696200000|2020-06-09 09:50:00|28933.4|28893.4|28928.4|28888.4|28933.4|28893.4|28927.8|28887.8|123
1591696500000|2020-06-09 09:55:00|28930.6|28890.6|28933.4|28893.4|28933.4|28893.4|28925.6|28885.6|19
1591696800000|2020-06-09 10:00:00|28933.5|28893.5|28923.5|28883.5|28933.5|28893.5|28923.5|28883.5|3
1591697100000|2020-06-09 10:05:00|28925.6|28885.6|28933.5|28893.5|28933.5|28893.5|28923.5|28883.5|12
1591697400000|2020-06-09 10:10:00|28927.8|28887.8|28933.5|28893.5|28933.5|28893.5|28925.6|28885.6|10
1591697700000|2020-06-09 10:15:00|28935.7|28895.7|28935.7|28895.7|28935.7|28895.7|28935.7|28895.7|8
1591698000000|2020-06-09 10:20:00|28937.8|28897.8|28950.7|28910.7|28963.5|28923.5|28935.7|28895.7|91
1591698300000|2020-06-09 10:25:00|28945.7|28905.7|28945.7|28905.7|28953.5|28913.5|28945.7|28905.7|63
1591698600000|2020-06-09 10:30:00|28947.9|28907.9|28953.5|28913.5|28953.5|28913.5|28947.9|28907.9|5
1591698900000|2020-06-09 10:35:00|28948.5|28908.5|28945.7|28905.7|28953.5|28913.5|28945.7|28905.7|24
1591699200000|2020-06-09 10:40:00|28947.9|28907.9|28947.9|28907.9|28955.7|28915.7|28945.7|28905.7|61
1591699500000|2020-06-09 10:45:00|28953.6|28913.6|28945.8|28905.8|28953.6|28913.6|28945.7|28905.7|38
1591699800000|2020-06-09 10:50:00|28947.9|28907.9|28947.9|28907.9|28955.8|28915.8|28945.8|28905.8|116
1591700100000|2020-06-09 10:55:00|28953.6|28913.6|28948|28908|28953.6|28913.6|28945.8|28905.8|15
1591700400000|2020-06-09 11:00:00|28945.8|28905.8|28955.8|28915.8|28955.8|28915.8|28945.8|28905.8|12
1591700700000|2020-06-09 11:05:00|28953.6|28913.6|28953|28913|28955.8|28915.8|28948|28908|24
1591701000000|2020-06-09 11:10:00|28955.8|28915.8|28955.8|28915.8|28955.8|28915.8|28953|28913|5
1591701300000|2020-06-09 11:15:00|28953|28913|28928|28888|28953|28913|28928|28888|74
1591701600000|2020-06-09 11:20:00|||||||||4
1591701900000|2020-06-09 11:25:00|28938|28898|28935.9|28895.9|28938|28898|28933|28893|18
1591702200000|2020-06-09 11:30:00|28933|28893|28935.9|28895.9|28935.9|28895.9|28933|28893|1
1591702500000|2020-06-09 11:35:00|28928.1|28888.1|28908.1|28868.1|28935.9|28895.9|28908.1|28868.1|115
1591702800000|2020-06-09 11:40:00|28913.1|28873.1|28915.9|28875.9|28918.1|28878.1|28908.1|28868.1|25
1591703100000|2020-06-09 11:45:00|28918.1|28878.1|28915.9|28875.9|28918.1|28878.1|28915.9|28875.9|5
1591703400000|2020-06-09 11:50:00|28908.1|28868.1|28898.1|28858.1|28908.1|28868.1|28898.1|28858.1|110
1591703700000|2020-06-09 11:55:00|28900.3|28860.3|28911|28871|28918.1|28878.1|28900.3|28860.3|292
1591704000000|2020-06-09 12:00:00|28908.1|28868.1|28888.1|28848.1|28918.1|28878.1|28888.1|28848.1|62
1591704300000|2020-06-09 12:05:00|28890.3|28850.3|28888.2|28848.2|28892.5|28852.5|28880.3|28840.3|218
1591704600000|2020-06-09 12:10:00|28890.3|28850.3|28895.4|28855.4|28900.4|28860.4|28888.2|28848.2|16
1591704900000|2020-06-09 12:15:00|28898.2|28858.2|28890.4|28850.4|28900.4|28860.4|28888.2|28848.2|20
1591705200000|2020-06-09 12:20:00|28888.2|28848.2|28882.6|28842.6|28888.2|28848.2|28880.4|28840.4|77
1591705500000|2020-06-09 12:25:00|28880.4|28840.4|28882.6|28842.6|28888.2|28848.2|28872.6|28832.6|58
1591705800000|2020-06-09 12:30:00|28888.2|28848.2|28880.4|28840.4|28895.4|28855.4|28880.4|28840.4|25
1591706100000|2020-06-09 12:35:00|28878.2|28838.2|28868.3|28828.3|28880.4|28840.4|28858.2|28818.2|163
1591706400000|2020-06-09 12:40:00|28865.4|28825.4|28868.3|28828.3|28878.3|28838.3|28860.4|28820.4|161
1591709400000|2020-06-09 13:30:00|28848.4|28808.4|28760.6|28720.6|28856.2|28816.2|28748.4|28708.4|2957
1591709700000|2020-06-09 13:35:00|28762.8|28722.8|28790.6|28750.6|28808.4|28768.4|28760.6|28720.6|890
1591710000000|2020-06-09 13:40:00|28788.4|28748.4|28844.1|28804.1|28848.4|28808.4|28770.6|28730.6|1408
1591710300000|2020-06-09 13:45:00|28846.3|28806.3|28818.5|28778.5|28866.3|28826.3|28818.5|28778.5|787
1591710600000|2020-06-09 13:50:00|28816.3|28776.3|28814.1|28774.1|28846.3|28806.3|28804.1|28764.1|721
1591710900000|2020-06-09 13:55:00|28808.5|28768.5|28846.3|28806.3|28861.9|28821.9|28808.5|28768.5|1420
1591711200000|2020-06-09 14:00:00|28844.1|28804.1|28824.1|28784.1|28844.1|28804.1|28804.1|28764.1|718
1591711500000|2020-06-09 14:05:00|28814.1|28774.1|28794.2|28754.2|28814.1|28774.1|28789.8|28749.8|546
1591711800000|2020-06-09 14:10:00|28792|28752|28779.8|28739.8|28792|28752|28764.2|28724.2|656
1591712100000|2020-06-09 14:15:00|28782|28742|28832|28792|28837|28797|28782|28742|620
1591712400000|2020-06-09 14:20:00|28837|28797|28839.8|28799.8|28849.8|28809.8|28812|28772|431
1591712700000|2020-06-09 14:25:00|28834.2|28794.2|28839.8|28799.8|28847.7|28807.7|28829.8|28789.8|250
1591713000000|2020-06-09 14:30:00|28844.8|28804.8|28822|28782|28849.8|28809.8|28819.9|28779.9|348
1591713300000|2020-06-09 14:35:00|28819.9|28779.9|28829.9|28789.9|28839.9|28799.9|28819.9|28779.9|481
1591713600000|2020-06-09 14:40:00|28832.1|28792.1|28852.1|28812.1|28859.9|28819.9|28824.2|28784.2|408
1591713900000|2020-06-09 14:45:00|28849.9|28809.9|28834.3|28794.3|28859.9|28819.9|28832.1|28792.1|256
1591714200000|2020-06-09 14:50:00|28832.1|28792.1|28822.1|28782.1|28834.3|28794.3|28814.3|28774.3|462
1591714500000|2020-06-09 14:55:00|28824.3|28784.3|28824.3|28784.3|28839.9|28799.9|28817.1|28777.1|342
1591714800000|2020-06-09 15:00:00|28827.1|28787.1|28809.9|28769.9|28832.1|28792.1|28799.9|28759.9|323
1591715100000|2020-06-09 15:05:00|28799.9|28759.9|28784.3|28744.3|28802.1|28762.1|28784.3|28744.3|371
1591715400000|2020-06-09 15:10:00|28790|28750|28770|28730|28790|28750|28770|28730|337
1591715700000|2020-06-09 15:15:00|28774.3|28734.3|28800|28760|28802.2|28762.2|28770|28730|319
1591716000000|2020-06-09 15:20:00|28804.4|28764.4|28840|28800|28864.4|28824.4|28802.2|28762.2|674
1591716300000|2020-06-09 15:25:00|28842.2|28802.2|28840|28800|28850|28810|28834.4|28794.4|183
1591716600000|2020-06-09 15:30:00|28834.4|28794.4|28850|28810|28870|28830|28834.4|28794.4|250
1591716900000|2020-06-09 15:35:00|28854.4|28814.4|28874.4|28834.4|28874.4|28834.4|28840|28800|308
1591717200000|2020-06-09 15:40:00|28872.2|28832.2|28850|28810|28874.4|28834.4|28844.4|28804.4|320
1591717500000|2020-06-09 15:45:00|28852.2|28812.2|28844.4|28804.4|28860.1|28820.1|28840.1|28800.1|200
1591717800000|2020-06-09 15:50:00|28847.2|28807.2|28854.5|28814.5|28874.4|28834.4|28844.4|28804.4|464
1591718100000|2020-06-09 15:55:00|28857.3|28817.3|28830.1|28790.1|28860.1|28820.1|28824.5|28784.5|524
1591718400000|2020-06-09 16:00:00|28824.5|28784.5|28842.3|28802.3|28844.5|28804.5|28824.5|28784.5|360
1591718700000|2020-06-09 16:05:00|28834.5|28794.5|28834.5|28794.5|28842.3|28802.3|28826.7|28786.7|595
1591719000000|2020-06-09 16:10:00|28824.5|28784.5|28814.5|28774.5|28824.5|28784.5|28814.5|28774.5|154
1591719300000|2020-06-09 16:15:00|28824.5|28784.5|28804.5|28764.5|28824.5|28784.5|28796.7|28756.7|515
1591719600000|2020-06-09 16:20:00|28798.9|28758.9|28788.9|28748.9|28808.9|28768.9|28786.7|28746.7|519
1591719900000|2020-06-09 16:25:00|28786.7|28746.7|28794.6|28754.6|28804.5|28764.5|28778.9|28738.9|301
1591720200000|2020-06-09 16:30:00|28791.7|28751.7|28796.8|28756.8|28798.9|28758.9|28786.7|28746.7|156
1591720500000|2020-06-09 16:35:00|28794.6|28754.6|28799|28759|28804.6|28764.6|28789|28749|288
1591720800000|2020-06-09 16:40:00|28804.6|28764.6|28799|28759|28809|28769|28799|28759|213
1591721100000|2020-06-09 16:45:00|28806.8|28766.8|28809|28769|28819|28779|28799|28759|171
1591721400000|2020-06-09 16:50:00|28816.8|28776.8|28824.6|28784.6|28824.6|28784.6|28816.8|28776.8|238
1591721700000|2020-06-09 16:55:00|28819|28779|28826.8|28786.8|28834.6|28794.6|28811.8|28771.8|204
1591722000000|2020-06-09 17:00:00|28829|28789|28794.7|28754.7|28829|28789|28794.7|28754.7|378
1591722300000|2020-06-09 17:05:00|28796.8|28756.8|28801.9|28761.9|28809|28769|28789|28749|362
1591722600000|2020-06-09 17:10:00|28804.7|28764.7|28799.1|28759.1|28809.1|28769.1|28799.1|28759.1|115
1591722900000|2020-06-09 17:15:00|28801.9|28761.9|28779.1|28739.1|28801.9|28761.9|28779.1|28739.1|381
1591723200000|2020-06-09 17:20:00|28784.1|28744.1|28794.7|28754.7|28794.7|28754.7|28779.1|28739.1|501
1591723500000|2020-06-09 17:25:00|28804.7|28764.7|28804.7|28764.7|28814.7|28774.7|28804.7|28764.7|222
1591723800000|2020-06-09 17:30:00|28809.1|28769.1|28834.7|28794.7|28836.9|28796.9|28806.9|28766.9|546
1591724100000|2020-06-09 17:35:00|28831.9|28791.9|28824.7|28784.7|28834.7|28794.7|28824.7|28784.7|438
1591724400000|2020-06-09 17:40:00|28824.8|28784.8|28834.8|28794.8|28837|28797|28822|28782|456
1591724700000|2020-06-09 17:45:00|28832|28792|28829.2|28789.2|28834.8|28794.8|28819.2|28779.2|210
1591725000000|2020-06-09 17:50:00|28827|28787|28817|28777|28829.2|28789.2|28807|28767|252
1591725300000|2020-06-09 17:55:00|28819.2|28779.2|28812|28772|28824.8|28784.8|28812|28772|193
1591725600000|2020-06-09 18:00:00|28814.8|28774.8|28852|28812|28854.8|28814.8|28814.8|28774.8|403
1591725900000|2020-06-09 18:05:00|28849.2|28809.2|28854.8|28814.8|28857|28817|28844.8|28804.8|774
1591726200000|2020-06-09 18:10:00|28857|28817|28829.2|28789.2|28877|28837|28829.2|28789.2|5835
1591726500000|2020-06-09 18:15:00|28832|28792|28837.1|28797.1|28852.1|28812.1|28829.3|28789.3|1933
1591747200000|2020-06-10 00:00:00|28828|28788|28825.8|28785.8|28840.3|28800.3|28808|28768|304
1591747500000|2020-06-10 00:05:00|28828.1|28788.1|28821.4|28781.4|28828.1|28788.1|28815.9|28775.9|308
1591747800000|2020-06-10 00:10:00|28823.6|28783.6|28825.9|28785.9|28830.9|28790.9|28823.6|28783.6|38
1591748100000|2020-06-10 00:15:00|28823.7|28783.7|28825.9|28785.9|28825.9|28785.9|28823.7|28783.7|17
1591748400000|2020-06-10 00:20:00|28823.7|28783.7|28825.9|28785.9|28825.9|28785.9|28821.5|28781.5|7
1591748700000|2020-06-10 00:25:00|||||||||23
1591749000000|2020-06-10 00:30:00|||||||||17
1591749300000|2020-06-10 00:35:00|||||||||9
1591749600000|2020-06-10 00:40:00|28826|28786|28826|28786|28826|28786|28826|28786|2
1591750500000|2020-06-10 00:55:00|||||||||1
1591750800000|2020-06-10 01:00:00|||||||||1
1591751400000|2020-06-10 01:10:00|28828.3|28788.3|28828.3|28788.3|28828.3|28788.3|28828.3|28788.3|8
1591751700000|2020-06-10 01:15:00|28830.5|28790.5|28828.3|28788.3|28830.5|28790.5|28826.1|28786.1|4
1591752000000|2020-06-10 01:20:00|28826.1|28786.1|28820.5|28780.5|28828.3|28788.3|28820.5|28780.5|6
1591752300000|2020-06-10 01:25:00|28816.1|28776.1|28818.3|28778.3|28820.5|28780.5|28816.1|28776.1|4
1591752900000|2020-06-10 01:35:00|||||||||1
1591753200000|2020-06-10 01:40:00|28818.4|28778.4|28818.4|28778.4|28818.4|28778.4|28818.4|28778.4|0
1591754100000|2020-06-10 01:55:00|28816.2|28776.2|28818.4|28778.4|28818.4|28778.4|28816.2|28776.2|0
1591754700000|2020-06-10 02:05:00|||||||||4
1591755000000|2020-06-10 02:10:00|||||||||39
1591755300000|2020-06-10 02:15:00|28821.2|28781.2|28818.5|28778.5|28826.2|28786.2|28818.4|28778.4|23
1591755600000|2020-06-10 02:20:00|28821.2|28781.2|28826.2|28786.2|28826.2|28786.2|28818.5|28778.5|23
1591755900000|2020-06-10 02:25:00|28828.5|28788.5|28828.5|28788.5|28828.5|28788.5|28826.2|28786.2|8
1591756200000|2020-06-10 02:30:00|28826.3|28786.3|28823.5|28783.5|28828.5|28788.5|28818.5|28778.5|27
1591756500000|2020-06-10 02:35:00|28826.3|28786.3|28818.5|28778.5|28826.3|28786.3|28818.5|28778.5|3
1591756800000|2020-06-10 02:40:00|28821.3|28781.3|28818.5|28778.5|28826.3|28786.3|28818.5|28778.5|13
1591757100000|2020-06-10 02:45:00|28821.3|28781.3|28828.5|28788.5|28828.5|28788.5|28821.3|28781.3|4
1591757400000|2020-06-10 02:50:00|28828.6|28788.6|28828.6|28788.6|28828.6|28788.6|28828.6|28788.6|3
1591757700000|2020-06-10 02:55:00|||||||||7
1591758000000|2020-06-10 03:00:00|28836.3|28796.3|28831.4|28791.4|28836.3|28796.3|28828.6|28788.6|23
1591758300000|2020-06-10 03:05:00|28834.1|28794.1|28831.4|28791.4|28836.4|28796.4|28828.6|28788.6|10
1591758600000|2020-06-10 03:10:00|28828.6|28788.6|28831.4|28791.4|28831.4|28791.4|28828.6|28788.6|0
1591758900000|2020-06-10 03:15:00|28828.6|28788.6|28828.6|28788.6|28836.4|28796.4|28828.6|28788.6|0
1591759200000|2020-06-10 03:20:00|28831.4|28791.4|28831.4|28791.4|28831.4|28791.4|28828.6|28788.6|0
1591759500000|2020-06-10 03:25:00|28828.6|28788.6|28831.4|28791.4|28831.4|28791.4|28828.6|28788.6|4
1591759800000|2020-06-10 03:30:00|||||||||4
1591760100000|2020-06-10 03:35:00|28828.7|28788.7|28831.5|28791.5|28833.7|28793.7|28828.7|28788.7|1
1591760400000|2020-06-10 03:40:00|28828.7|28788.7|28831.5|28791.5|28831.5|28791.5|28828.7|28788.7|0
1591761000000|2020-06-10 03:50:00|28838.7|28798.7|28838.7|28798.7|28838.7|28798.7|28838.7|28798.7|36
1591761300000|2020-06-10 03:55:00|||||||||2
1591761600000|2020-06-10 04:00:00|28838.8|28798.8|28838.8|28798.8|28838.8|28798.8|28838.8|28798.8|0
1591761900000|2020-06-10 04:05:00|28836.5|28796.5|28838.8|28798.8|28838.8|28798.8|28836.5|28796.5|1
1591762800000|2020-06-10 04:20:00|||||||||3
1591763100000|2020-06-10 04:25:00|28841.6|28801.6|28841.6|28801.6|28841.6|28801.6|28841.6|28801.6|1
1591763400000|2020-06-10 04:30:00|28844.4|28804.4|28848.8|28808.8|28851.6|28811.6|28844.4|28804.4|15
1591763700000|2020-06-10 04:35:00|28848.9|28808.9|28853.9|28813.9|28853.9|28813.9|28848.9|28808.9|2
1591764000000|2020-06-10 04:40:00|28851.1|28811.1|28836.6|28796.6|28851.1|28811.1|28836.6|28796.6|22
1591764300000|2020-06-10 04:45:00|28838.9|28798.9|28846.7|28806.7|28848.9|28808.9|28836.6|28796.6|0
1591764600000|2020-06-10 04:50:00|28848.9|28808.9|28846.7|28806.7|28848.9|28808.9|28846.7|28806.7|7
1591764900000|2020-06-10 04:55:00|28848.9|28808.9|28846.7|28806.7|28848.9|28808.9|28842.2|28802.2|24
1591765200000|2020-06-10 05:00:00|28861.7|28821.7|28856.7|28816.7|28866.7|28826.7|28856.7|28816.7|104
1591765500000|2020-06-10 05:05:00|28866.7|28826.7|28858.9|28818.9|28866.7|28826.7|28856.7|28816.7|27
1591765800000|2020-06-10 05:10:00|28866.7|28826.7|28849|28809|28866.7|28826.7|28849|28809|51
1591766100000|2020-06-10 05:15:00|28846.7|28806.7|28846.7|28806.7|28849|28809|28846.7|28806.7|15
1591766400000|2020-06-10 05:20:00|28846.8|28806.8|28849|28809|28854.5|28814.5|28846.8|28806.8|22
1591766700000|2020-06-10 05:25:00|28846.8|28806.8|28846.8|28806.8|28851.8|28811.8|28846.8|28806.8|25
1591767000000|2020-06-10 05:30:00|28844|28804|28846.8|28806.8|28849.5|28809.5|28844|28804|49
1591767300000|2020-06-10 05:35:00|28849|28809|28851.8|28811.8|28856.8|28816.8|28846.8|28806.8|50
1591767600000|2020-06-10 05:40:00|28849|28809|28846.8|28806.8|28849|28809|28841.8|28801.8|17
1591767900000|2020-06-10 05:45:00|28841.8|28801.8|28846.8|28806.8|28846.8|28806.8|28836.8|28796.8|36
1591768200000|2020-06-10 05:50:00|28844.6|28804.6|28844.6|28804.6|28846.8|28806.8|28844.6|28804.6|1
1591768500000|2020-06-10 05:55:00|28846.8|28806.8|28846.9|28806.9|28846.9|28806.9|28846.8|28806.8|8
1591768800000|2020-06-10 06:00:00|28844.6|28804.6|28844.6|28804.6|28846.9|28806.9|28844.6|28804.6|13
1591769100000|2020-06-10 06:05:00|28846.9|28806.9|28846.9|28806.9|28854.6|28814.6|28846.9|28806.9|4
1591769400000|2020-06-10 06:10:00|28839.7|28799.7|28844.7|28804.7|28846.9|28806.9|28839.7|28799.7|12
1591769700000|2020-06-10 06:15:00|28842.4|28802.4|28836.9|28796.9|28846.9|28806.9|28836.9|28796.9|25
1591770000000|2020-06-10 06:20:00|28832.4|28792.4|28836.9|28796.9|28836.9|28796.9|28832.4|28792.4|2
1591770300000|2020-06-10 06:25:00|||||||||2
1591770600000|2020-06-10 06:30:00|28837|28797|28837|28797|28837|28797|28837|28797|3
1591770900000|2020-06-10 06:35:00|||||||||5
1591771200000|2020-06-10 06:40:00|28842.5|28802.5|28837|28797|28847|28807|28837|28797|51
1591771500000|2020-06-10 06:45:00|28839.8|28799.8|28837|28797|28839.8|28799.8|28837|28797|12
1591771800000|2020-06-10 06:50:00|28839.8|28799.8|28842|28802|28847|28807|28837|28797|21
1591772100000|2020-06-10 06:55:00|28844.8|28804.8|28844.8|28804.8|28847|28807|28842.5|28802.5|7
1591772400000|2020-06-10 07:00:00|28842|28802|28844.8|28804.8|28844.8|28804.8|28842|28802|1
1591772700000|2020-06-10 07:05:00|28847|28807|28852.6|28812.6|28857.1|28817.1|28844.8|28804.8|28
1591773000000|2020-06-10 07:10:00|28854.8|28814.8|28857.1|28817.1|28857.1|28817.1|28852.6|28812.6|8
1591773300000|2020-06-10 07:15:00|28864.8|28824.8|28872.6|28832.6|28872.6|28832.6|28864.8|28824.8|25
1591773600000|2020-06-10 07:20:00|28869.8|28829.8|28867.1|28827.1|28877.1|28837.1|28864.9|28824.9|93
1591773900000|2020-06-10 07:25:00|28872.6|28832.6|28867.1|28827.1|28872.6|28832.6|28867.1|28827.1|21
1591774200000|2020-06-10 07:30:00|28872.6|28832.6|28877.1|28837.1|28877.1|28837.1|28867.1|28827.1|44
1591774500000|2020-06-10 07:35:00|28874.9|28834.9|28887.1|28847.1|28887.1|28847.1|28874.9|28834.9|81
1591774800000|2020-06-10 07:40:00|28884.9|28844.9|28889.9|28849.9|28894.9|28854.9|28882.7|28842.7|104
1591775100000|2020-06-10 07:45:00|28887.2|28847.2|28892.7|28852.7|28894.9|28854.9|28887.2|28847.2|32
1591775400000|2020-06-10 07:50:00|28894.9|28854.9|28897.2|28857.2|28897.2|28857.2|28892.7|28852.7|9
1591775700000|2020-06-10 07:55:00|28894.9|28854.9|28905|28865|28907.2|28867.2|28894.9|28854.9|57
1591776000000|2020-06-10 08:00:00|28902.7|28862.7|28915|28875|28915|28875|28902.7|28862.7|59
1591776300000|2020-06-10 08:05:00|28922.7|28882.7|28922.7|28882.7|28922.7|28882.7|28920|28880|29
1591776600000|2020-06-10 08:10:00|28922.8|28882.8|28922.8|28882.8|28922.8|28882.8|28922.8|28882.8|8
1591776900000|2020-06-10 08:15:00|28927.3|28887.3|28922.8|28882.8|28927.3|28887.3|28922.8|28882.8|21
1591777200000|2020-06-10 08:20:00|28925|28885|28942.8|28902.8|28942.8|28902.8|28922.8|28882.8|43
1591777500000|2020-06-10 08:25:00|28955|28915|28955|28915|28962.8|28922.8|28952.8|28912.8|57
1591777800000|2020-06-10 08:30:00|28952.8|28912.8|28952.8|28912.8|28955|28915|28952.8|28912.8|2
1591778100000|2020-06-10 08:35:00|28955.1|28915.1|28947.3|28907.3|28960.1|28920.1|28942.8|28902.8|54
1591778400000|2020-06-10 08:40:00|28952.8|28912.8|28955.1|28915.1|28955.1|28915.1|28945.1|28905.1|11
1591778700000|2020-06-10 08:45:00|28952.8|28912.8|28955.1|28915.1|28962.8|28922.8|28952.8|28912.8|11
1591779000000|2020-06-10 08:50:00|28952.8|28912.8|28945.1|28905.1|28955.1|28915.1|28942.9|28902.9|31
1591779300000|2020-06-10 08:55:00|28937.4|28897.4|28925.1|28885.1|28937.4|28897.4|28925.1|28885.1|48
1591779600000|2020-06-10 09:00:00|28922.4|28882.4|28900.1|28860.1|28922.4|28882.4|28900.1|28860.1|77
1591779900000|2020-06-10 09:05:00|28902.9|28862.9|28917.4|28877.4|28917.4|28877.4|28889.6|28849.6|22
1591780200000|2020-06-10 09:10:00|28922.4|28882.4|28927.4|28887.4|28930.2|28890.2|28920.2|28880.2|12
1591780500000|2020-06-10 09:15:00|28930.2|28890.2|28935.2|28895.2|28935.2|28895.2|28927.4|28887.4|3
1591780800000|2020-06-10 09:20:00|28937.4|28897.4|28937.4|28897.4|28937.4|28897.4|28927.4|28887.4|188
1591781100000|2020-06-10 09:25:00|28929.7|28889.7|28937.5|28897.5|28937.5|28897.5|28927.4|28887.4|15
1591781400000|2020-06-10 09:30:00|28947.5|28907.5|28957.5|28917.5|28957.5|28917.5|28947.5|28907.5|45
1591781700000|2020-06-10 09:35:00|||||||||8
1591782000000|2020-06-10 09:40:00|28967.5|28927.5|28967.5|28927.5|28967.5|28927.5|28967.5|28927.5|18
1591782300000|2020-06-10 09:45:00|28957.5|28917.5|28967.5|28927.5|28967.5|28927.5|28957.5|28917.5|41
1591782600000|2020-06-10 09:50:00|28964.8|28924.8|28967.5|28927.5|28967.5|28927.5|28962|28922|41
1591782900000|2020-06-10 09:55:00|||||||||30
1591783200000|2020-06-10 10:00:00|28957.5|28917.5|28957.6|28917.6|28959.8|28919.8|28957.5|28917.5|61
1591783500000|2020-06-10 10:05:00|28949.8|28909.8|28944.8|28904.8|28949.8|28909.8|28942.1|28902.1|74
1591783800000|2020-06-10 10:10:00|28947.6|28907.6|28947.6|28907.6|28954.8|28914.8|28942.1|28902.1|27
1591784100000|2020-06-10 10:15:00|28942.1|28902.1|28949.8|28909.8|28959.8|28919.8|28942.1|28902.1|66
1591784400000|2020-06-10 10:20:00|28949.9|28909.9|28954.9|28914.9|28959.9|28919.9|28949.9|28909.9|21
1591784700000|2020-06-10 10:25:00|28952.1|28912.1|28959.9|28919.9|28959.9|28919.9|28952.1|28912.1|33
1591785000000|2020-06-10 10:30:00|28962.1|28922.1|28967.6|28927.6|28969.9|28929.9|28962.1|28922.1|24
1591785300000|2020-06-10 10:35:00|28964.9|28924.9|28959.9|28919.9|28967.6|28927.6|28959.9|28919.9|17
1591785600000|2020-06-10 10:40:00|28952.2|28912.2|28939.9|28899.9|28952.2|28912.2|28937.7|28897.7|46
1591785900000|2020-06-10 10:45:00|28932.2|28892.2|28929.9|28889.9|28932.2|28892.2|28919.4|28879.4|50
1591786200000|2020-06-10 10:50:00|28932.2|28892.2|28929.9|28889.9|28932.2|28892.2|28919.9|28879.9|17
1591786500000|2020-06-10 10:55:00|28930|28890|28927.2|28887.2|28930|28890|28922.2|28882.2|44
1591786800000|2020-06-10 11:00:00|28930|28890|28942.2|28902.2|28942.2|28902.2|28930|28890|8
1591787100000|2020-06-10 11:05:00|28944.5|28904.5|28947.2|28907.2|28952.2|28912.2|28944.5|28904.5|25
1591787400000|2020-06-10 11:10:00|28944.5|28904.5|28952.3|28912.3|28962.3|28922.3|28942.2|28902.2|37
1591787700000|2020-06-10 11:15:00|28955|28915|28957.3|28917.3|28960|28920|28952.3|28912.3|28
1591788000000|2020-06-10 11:20:00|28954.5|28914.5|28952.3|28912.3|28960|28920|28942.3|28902.3|98
1591788300000|2020-06-10 11:25:00|28957.8|28917.8|28950.1|28910.1|28957.8|28917.8|28950.1|28910.1|13
1591788600000|2020-06-10 11:30:00|28952.3|28912.3|28952.3|28912.3|28952.3|28912.3|28942.3|28902.3|49
1591788900000|2020-06-10 11:35:00|28957.8|28917.8|28960.1|28920.1|28962.3|28922.3|28954.6|28914.6|76
1591789200000|2020-06-10 11:40:00|28962.3|28922.3|28942.4|28902.4|28962.3|28922.3|28942.3|28902.3|35
1591789500000|2020-06-10 11:45:00|28947.4|28907.4|28952.4|28912.4|28952.4|28912.4|28942.4|28902.4|24
1591789800000|2020-06-10 11:50:00|28950.1|28910.1|28952.4|28912.4|28952.4|28912.4|28942.4|28902.4|18
1591790100000|2020-06-10 11:55:00|28950.1|28910.1|28952.4|28912.4|28952.4|28912.4|28942.4|28902.4|35
1591790400000|2020-06-10 12:00:00|28960.1|28920.1|28962.4|28922.4|28972.4|28932.4|28952.4|28912.4|146
1591790700000|2020-06-10 12:05:00|28965.2|28925.2|28932.4|28892.4|28967.4|28927.4|28932.4|28892.4|238
1591791000000|2020-06-10 12:10:00|28942.4|28902.4|28952.4|28912.4|28952.4|28912.4|28942.4|28902.4|78
1591791300000|2020-06-10 12:15:00|28955.2|28915.2|28950.2|28910.2|28955.2|28915.2|28942.5|28902.5|27
1591791600000|2020-06-10 12:20:00|28952.5|28912.5|28955.2|28915.2|28955.2|28915.2|28942.5|28902.5|44
1591791900000|2020-06-10 12:25:00|28958|28918|28960.2|28920.2|28965.2|28925.2|28952.5|28912.5|60
1591792200000|2020-06-10 12:30:00|28958|28918|28968|28928|28970.2|28930.2|28955.2|28915.2|82
1591792500000|2020-06-10 12:35:00|28970.2|28930.2|28968|28928|28970.3|28930.3|28958|28918|195
1591792800000|2020-06-10 12:40:00|28965.7|28925.7|28998|28958|28998|28958|28965.7|28925.7|148
1591795800000|2020-06-10 13:30:00|28998.1|28958.1|29015.9|28975.9|29028.2|28988.2|28963.6|28923.6|1668
1591796100000|2020-06-10 13:35:00|29018.2|28978.2|28990.9|28950.9|29023.6|28983.6|28980.4|28940.4|1375
1591796400000|2020-06-10 13:40:00|28995.9|28955.9|29073.7|29033.7|29073.7|29033.7|28975.9|28935.9|1078
1591796700000|2020-06-10 13:45:00|29075.9|29035.9|29073.7|29033.7|29123.7|29083.7|29063.7|29023.7|1108
1591797000000|2020-06-10 13:50:00|29076.4|29036.4|29028.2|28988.2|29083.7|29043.7|29025.9|28985.9|540
1591797300000|2020-06-10 13:55:00|29025.9|28985.9|29038.2|28998.2|29058.2|29018.2|29025.9|28985.9|436
1591797600000|2020-06-10 14:00:00|29041|29001|29063.7|29023.7|29063.7|29023.7|29036|28996|497
1591797900000|2020-06-10 14:05:00|29068.2|29028.2|29063.7|29023.7|29073.7|29033.7|29053.7|29013.7|534
1591798200000|2020-06-10 14:10:00|29066|29026|29068.3|29028.3|29086|29046|29048.3|29008.3|628
1591798500000|2020-06-10 14:15:00|29066|29026|29073.7|29033.7|29083.7|29043.7|29058.3|29018.3|664
1591798800000|2020-06-10 14:20:00|29071|29031|29066|29026|29083.8|29043.8|29056|29016|496
1591799100000|2020-06-10 14:25:00|29063.8|29023.8|29083.8|29043.8|29083.8|29043.8|29058.3|29018.3|249
1591799400000|2020-06-10 14:30:00|29086|29046|29103.8|29063.8|29103.8|29063.8|29073.8|29033.8|466
1591799700000|2020-06-10 14:35:00|29113.8|29073.8|29128.3|29088.3|29128.3|29088.3|29106.1|29066.1|912
1591800000000|2020-06-10 14:40:00|29133.8|29093.8|29088.4|29048.4|29156.1|29116.1|29088.3|29048.3|878
1591800300000|2020-06-10 14:45:00|29096.1|29056.1|29096.1|29056.1|29108.4|29068.4|29083.8|29043.8|191
1591800600000|2020-06-10 14:50:00|29093.8|29053.8|29058.4|29018.4|29108.4|29068.4|29055.6|29015.6|901
1591800900000|2020-06-10 14:55:00|29063.4|29023.4|29080.7|29040.7|29088.4|29048.4|29058.4|29018.4|242
1591801200000|2020-06-10 15:00:00|29085.7|29045.7|29092.9|29052.9|29122.9|29082.9|29085.7|29045.7|814
1591801500000|2020-06-10 15:05:00|29090.7|29050.7|29085.7|29045.7|29110.7|29070.7|29065.2|29025.2|732
1591801800000|2020-06-10 15:10:00|29083|29043|29015.2|28975.2|29090.7|29050.7|29005.2|28965.2|787
1591802100000|2020-06-10 15:15:00|29017.5|28977.5|28977.5|28937.5|29017.5|28977.5|28967.5|28927.5|760
1591802400000|2020-06-10 15:20:00|28983|28943|28953|28913|28985.3|28945.3|28937.5|28897.5|486
1591802700000|2020-06-10 15:25:00|28945.3|28905.3|28973|28933|28973|28933|28943|28903|270
1591803000000|2020-06-10 15:30:00|28983|28943|28973|28933|28993|28953|28960.8|28920.8|454
1591803300000|2020-06-10 15:35:00|28970.8|28930.8|28988.5|28948.5|28993|28953|28963|28923|264
1591803600000|2020-06-10 15:40:00|28993|28953|28995.8|28955.8|28998.5|28958.5|28985.8|28945.8|222
1591803900000|2020-06-10 15:45:00|28993.1|28953.1|28998.5|28958.5|28998.5|28958.5|28988.5|28948.5|113
1591804200000|2020-06-10 15:50:00|28993.1|28953.1|28978.1|28938.1|28993.1|28953.1|28970.8|28930.8|502
1591804500000|2020-06-10 15:55:00|28973.1|28933.1|28993.1|28953.1|28993.1|28953.1|28973.1|28933.1|160
1591804800000|2020-06-10 16:00:00|28983.1|28943.1|28988.6|28948.6|28993.1|28953.1|28983.1|28943.1|185
1591805100000|2020-06-10 16:05:00|28993.1|28953.1|28985.9|28945.9|28993.1|28953.1|28983.1|28943.1|404
1591805400000|2020-06-10 16:10:00|28988.1|28948.1|28993.2|28953.2|28993.2|28953.2|28973.1|28933.1|287
1591805700000|2020-06-10 16:15:00|29003.2|28963.2|29000.9|28960.9|29008.6|28968.6|28985.9|28945.9|307
1591806000000|2020-06-10 16:20:00|28998.2|28958.2|29023.2|28983.2|29023.2|28983.2|28993.2|28953.2|178
1591806300000|2020-06-10 16:25:00|29018.6|28978.6|29008.6|28968.6|29023.2|28983.2|29008.6|28968.6|161
1591806600000|2020-06-10 16:30:00|29013.2|28973.2|28993.2|28953.2|29013.2|28973.2|28993.2|28953.2|168
1591806900000|2020-06-10 16:35:00|28998.7|28958.7|29003.2|28963.2|29010.9|28970.9|28998.7|28958.7|101
1591807200000|2020-06-10 16:40:00|28998.7|28958.7|29006|28966|29013.2|28973.2|28996|28956|236
1591807500000|2020-06-10 16:45:00|29003.2|28963.2|29021|28981|29023.2|28983.2|29003.2|28963.2|277
1591807800000|2020-06-10 16:50:00|29023.7|28983.7|29028.7|28988.7|29033.3|28993.3|29023.3|28983.3|484
1591808100000|2020-06-10 16:55:00|29031|28991|29038.7|28998.7|29041|29001|29028.7|28988.7|215
1591808400000|2020-06-10 17:00:00|29033.3|28993.3|29038.7|28998.7|29048.7|29008.7|29028.7|28988.7|172
1591808700000|2020-06-10 17:05:00|29038.8|28998.8|29001|28961|29038.8|28998.8|29001|28961|325
1591809000000|2020-06-10 17:10:00|29003.3|28963.3|29016.1|28976.1|29023.3|28983.3|29003.3|28963.3|134
1591809300000|2020-06-10 17:15:00|29013.3|28973.3|28998.8|28958.8|29013.3|28973.3|28998.8|28958.8|71
1591809600000|2020-06-10 17:20:00|29003.3|28963.3|29006.1|28966.1|29008.8|28968.8|28988.8|28948.8|345
1591809900000|2020-06-10 17:25:00|29008.8|28968.8|28998.8|28958.8|29018.8|28978.8|28998.8|28958.8|198
1591810200000|2020-06-10 17:30:00|28993.8|28953.8|29018.8|28978.8|29018.8|28978.8|28993.8|28953.8|169
1591810500000|2020-06-10 17:35:00|29013.4|28973.4|28993.4|28953.4|29016.1|28976.1|28991.1|28951.1|350
1591810800000|2020-06-10 17:40:00|28996.1|28956.1|29001.1|28961.1|29001.1|28961.1|28981.1|28941.1|235
1591811100000|2020-06-10 17:45:00|29003.4|28963.4|28993.4|28953.4|29011.1|28971.1|28991.2|28951.2|355
1591811400000|2020-06-10 17:50:00|28991.2|28951.2|28973.4|28933.4|28993.4|28953.4|28968.9|28928.9|420
1591811700000|2020-06-10 17:55:00|28971.2|28931.2|28961.2|28921.2|28978.9|28938.9|28961.2|28921.2|269
1591812000000|2020-06-10 18:00:00|28963.5|28923.5|28973.5|28933.5|28981.2|28941.2|28963.5|28923.5|373
1591812300000|2020-06-10 18:05:00|28971.2|28931.2|28963.5|28923.5|28973.5|28933.5|28961.2|28921.2|584
1591812600000|2020-06-10 18:10:00|28973.5|28933.5|29033.5|28993.5|29033.5|28993.5|28963.5|28923.5|5074
1591812900000|2020-06-10 18:15:00|29031.2|28991.2|29009|28969|29033.5|28993.5|29008.9|28968.9|2546
1591833600000|2020-06-11 00:00:00|28964.5|28924.5|28969.5|28929.5|29004.5|28964.5|28962.2|28922.2|200
1591833900000|2020-06-11 00:05:00|28966.8|28926.8|28962.3|28922.3|28969.5|28929.5|28962.2|28922.2|39
1591834200000|2020-06-11 00:10:00|28964.6|28924.6|28972.3|28932.3|28972.3|28932.3|28964.6|28924.6|7
1591834500000|2020-06-11 00:15:00|28974.6|28934.6|28962.3|28922.3|28974.6|28934.6|28962.3|28922.3|8
1591834800000|2020-06-11 00:20:00|28964.6|28924.6|28972.3|28932.3|28972.3|28932.3|28964.6|28924.6|5
1591835100000|2020-06-11 00:25:00|28969.6|28929.6|28972.3|28932.3|28972.3|28932.3|28969.6|28929.6|5
1591835400000|2020-06-11 00:30:00|||||||||9
1591836000000|2020-06-11 00:40:00|28972.4|28932.4|28962.4|28922.4|28972.4|28932.4|28962.4|28922.4|10
1591836300000|2020-06-11 00:45:00|28964.7|28924.7|28977.4|28937.4|28980.1|28940.1|28964.7|28924.7|15
1591836600000|2020-06-11 00:50:00|28980.1|28940.1|28970.1|28930.1|28980.1|28940.1|28970.1|28930.1|0
1591836900000|2020-06-11 00:55:00|28965.1|28925.1|28962.4|28922.4|28965.1|28925.1|28962.4|28922.4|2
1591837200000|2020-06-11 01:00:00|28964.7|28924.7|28970.1|28930.1|28972.4|28932.4|28962.4|28922.4|10
1591837500000|2020-06-11 01:05:00|28972.4|28932.4|28972.4|28932.4|28972.4|28932.4|28967.4|28927.4|12
1591837800000|2020-06-11 01:10:00|28970.1|28930.1|28962.4|28922.4|28972.4|28932.4|28960.1|28920.1|5
1591838100000|2020-06-11 01:15:00|28960.1|28920.1|28954.8|28914.8|28962.5|28922.5|28954.8|28914.8|26
1591838400000|2020-06-11 01:20:00|28957.1|28917.1|28944.8|28904.8|28959.8|28919.8|28944.8|28904.8|8
1591838700000|2020-06-11 01:25:00|28947.5|28907.5|28944.8|28904.8|28952.5|28912.5|28944.8|28904.8|40
1591839300000|2020-06-11 01:35:00|28952.5|28912.5|28962.5|28922.5|28962.5|28922.5|28952.5|28912.5|13
1591839600000|2020-06-11 01:40:00|28964.8|28924.8|28952.5|28912.5|28964.8|28924.8|28952.5|28912.5|9
1591839900000|2020-06-11 01:45:00|28954.8|28914.8|28952.5|28912.5|28954.8|28914.8|28952.5|28912.5|15
1591840200000|2020-06-11 01:50:00|28952.6|28912.6|28952.6|28912.6|28952.6|28912.6|28952.6|28912.6|3
1591840500000|2020-06-11 01:55:00|28958|28918|28962.6|28922.6|28962.6|28922.6|28952.6|28912.6|14
1591840800000|2020-06-11 02:00:00|28970.3|28930.3|28972.6|28932.6|28972.6|28932.6|28970.3|28930.3|14
1591841400000|2020-06-11 02:10:00|28974.9|28934.9|28972.6|28932.6|28974.9|28934.9|28972.6|28932.6|3
1591842000000|2020-06-11 02:20:00|28970.3|28930.3|28972.6|28932.6|28972.6|28932.6|28962.6|28922.6|8
1591842300000|2020-06-11 02:25:00|28972.7|28932.7|28975|28935|28975|28935|28972.7|28932.7|5
1591842600000|2020-06-11 02:30:00|28972.7|28932.7|28972.7|28932.7|28972.7|28932.7|28970|28930|15
1591843200000|2020-06-11 02:40:00|28975|28935|28972.7|28932.7|28975|28935|28972.7|28932.7|17
1591843500000|2020-06-11 02:45:00|28967.3|28927.3|28965|28925|28972.7|28932.7|28965|28925|10
1591843800000|2020-06-11 02:50:00|28962.7|28922.7|28962.7|28922.7|28962.7|28922.7|28962.7|28922.7|1
1591844100000|2020-06-11 02:55:00|28962.8|28922.8|28962.8|28922.8|28962.8|28922.8|28962.8|28922.8|0
1591844400000|2020-06-11 03:00:00|28965.1|28925.1|28962.8|28922.8|28965.1|28925.1|28962.8|28922.8|13
1591845000000|2020-06-11 03:10:00|||||||||3
1591845300000|2020-06-11 03:15:00|||||||||1
1591845900000|2020-06-11 03:25:00|28960.5|28920.5|28952.8|28912.8|28962.8|28922.8|28952.8|28912.8|23
1591846200000|2020-06-11 03:30:00|28950.2|28910.2|28950.2|28910.2|28950.2|28910.2|28950.2|28910.2|6
1591846500000|2020-06-11 03:35:00|28952.9|28912.9|28952.9|28912.9|28952.9|28912.9|28952.9|28912.9|0
1591846800000|2020-06-11 03:40:00|28947.5|28907.5|28952.9|28912.9|28952.9|28912.9|28947.5|28907.5|33
1591847100000|2020-06-11 03:45:00|28950.2|28910.2|28952.9|28912.9|28952.9|28912.9|28947.9|28907.9|14
1591847400000|2020-06-11 03:50:00|28947.5|28907.5|28950.2|28910.2|28950.2|28910.2|28947.5|28907.5|12
1591847700000|2020-06-11 03:55:00|28952.9|28912.9|28952.9|28912.9|28952.9|28912.9|28952.9|28912.9|51
1591848000000|2020-06-11 04:00:00|||||||||11
1591848300000|2020-06-11 04:05:00|28950.6|28910.6|28948|28908|28952.9|28912.9|28948|28908|92
1591848600000|2020-06-11 04:10:00|28953|28913|28950.3|28910.3|28953|28913|28950.3|28910.3|172
1591848900000|2020-06-11 04:15:00|28948|28908|28953|28913|28955.3|28915.3|28947.6|28907.6|37
1591849200000|2020-06-11 04:20:00|28948|28908|28953|28913|28953|28913|28948|28908|12
1591849500000|2020-06-11 04:25:00|28950.3|28910.3|28953|28913|28953|28913|28947.6|28907.6|4
1591849800000|2020-06-11 04:30:00|28948|28908|28943|28903|28948|28908|28943|28903|0
1591850100000|2020-06-11 04:35:00|28945.4|28905.4|28943|28903|28950.7|28910.7|28943|28903|24
1591850400000|2020-06-11 04:40:00|28943.1|28903.1|28943.1|28903.1|28943.1|28903.1|28943.1|28903.1|0
1591851000000|2020-06-11 04:50:00|28950.8|28910.8|28943.1|28903.1|28950.8|28910.8|28943.1|28903.1|4
1591851600000|2020-06-11 05:00:00|||||||||1
1591851900000|2020-06-11 05:05:00|28940.8|28900.8|28943.1|28903.1|28943.1|28903.1|28940.8|28900.8|0
1591852200000|2020-06-11 05:10:00|28940.8|28900.8|28935.8|28895.8|28940.8|28900.8|28933.1|28893.1|159
1591852500000|2020-06-11 05:15:00|28940.8|28900.8|28943.2|28903.2|28943.2|28903.2|28933.1|28893.1|62
1591852800000|2020-06-11 05:20:00|28935.5|28895.5|28933.2|28893.2|28943.2|28903.2|28933.2|28893.2|50
1591853100000|2020-06-11 05:25:00|28943.2|28903.2|28933.2|28893.2|28943.2|28903.2|28933.2|28893.2|50
1591853400000|2020-06-11 05:30:00|28927.8|28887.8|28920.9|28880.9|28933.2|28893.2|28920.9|28880.9|50
1591853700000|2020-06-11 05:35:00|28913.2|28873.2|28913.2|28873.2|28913.2|28873.2|28910.5|28870.5|25
1591854000000|2020-06-11 05:40:00|28910.5|28870.5|28903.2|28863.2|28910.5|28870.5|28900.9|28860.9|133
1591854300000|2020-06-11 05:45:00|28905.6|28865.6|28893.2|28853.2|28905.6|28865.6|28893.2|28853.2|16
1591854600000|2020-06-11 05:50:00|28893.3|28853.3|28893.3|28853.3|28893.3|28853.3|28893.3|28853.3|37
1591854900000|2020-06-11 05:55:00|28887.9|28847.9|28880.6|28840.6|28887.9|28847.9|28878.3|28838.3|22
1591855200000|2020-06-11 06:00:00|28883.3|28843.3|28903.3|28863.3|28903.3|28863.3|28878.3|28838.3|79
1591855500000|2020-06-11 06:05:00|28895.6|28855.6|28913.3|28873.3|28913.3|28873.3|28895.6|28855.6|21
1591855800000|2020-06-11 06:10:00|28923.3|28883.3|28923.3|28883.3|28943.3|28903.3|28920.6|28880.6|70
1591856100000|2020-06-11 06:15:00|28915.6|28875.6|28913.3|28873.3|28915.6|28875.6|28913.3|28873.3|2
1591856400000|2020-06-11 06:20:00|28915.7|28875.7|28923.3|28883.3|28923.3|28883.3|28915.7|28875.7|17
1591856700000|2020-06-11 06:25:00|28915.7|28875.7|28935.7|28895.7|28935.7|28895.7|28910.7|28870.7|95
1591857000000|2020-06-11 06:30:00|28933.4|28893.4|28928.4|28888.4|28933.4|28893.4|28925.7|28885.7|2
1591857300000|2020-06-11 06:35:00|28925.7|28885.7|28935.7|28895.7|28935.7|28895.7|28925.7|28885.7|2
1591857600000|2020-06-11 06:40:00|28943.4|28903.4|28933.4|28893.4|28943.4|28903.4|28933.4|28893.4|34
1591857900000|2020-06-11 06:45:00|28935.7|28895.7|28940.7|28900.7|28943.4|28903.4|28933.4|28893.4|20
1591858200000|2020-06-11 06:50:00|28943.4|28903.4|28945.8|28905.8|28945.8|28905.8|28935.7|28895.7|170
1591858500000|2020-06-11 06:55:00|28950.8|28910.8|28945.8|28905.8|28950.8|28910.8|28945.8|28905.8|6
1591858800000|2020-06-11 07:00:00|28951.1|28911.1|28935.8|28895.8|28953.4|28913.4|28925.8|28885.8|63
1591859100000|2020-06-11 07:05:00|28933.5|28893.5|28925.8|28885.8|28935.8|28895.8|28925.8|28885.8|57
1591859400000|2020-06-11 07:10:00|28930.8|28890.8|28935.8|28895.8|28935.8|28895.8|28925.8|28885.8|64
1591859700000|2020-06-11 07:15:00|28933.5|28893.5|28935.8|28895.8|28935.8|28895.8|28933.5|28893.5|0
1591860000000|2020-06-11 07:20:00|28933.5|28893.5|28933.5|28893.5|28935.8|28895.8|28925.8|28885.8|36
1591860300000|2020-06-11 07:25:00|28935.8|28895.8|28933.5|28893.5|28935.9|28895.9|28933.5|28893.5|2
1591860600000|2020-06-11 07:30:00|28935.9|28895.9|28933.5|28893.5|28935.9|28895.9|28933.5|28893.5|7
1591860900000|2020-06-11 07:35:00|28935.9|28895.9|28933.6|28893.6|28935.9|28895.9|28930.9|28890.9|7
1591861200000|2020-06-11 07:40:00|28935.9|28895.9|28925.9|28885.9|28935.9|28895.9|28925.9|28885.9|58
1591861500000|2020-06-11 07:45:00|28930.9|28890.9|28930.9|28890.9|28935.9|28895.9|28925.9|28885.9|13
1591861800000|2020-06-11 07:50:00|28928.6|28888.6|28925.9|28885.9|28930.9|28890.9|28925.9|28885.9|3
1591862100000|2020-06-11 07:55:00|28923.6|28883.6|28923.6|28883.6|28925.9|28885.9|28923.6|28883.6|9
1591862400000|2020-06-11 08:00:00|28925.9|28885.9|28926|28886|28926|28886|28923.6|28883.6|6
1591862700000|2020-06-11 08:05:00|28928.3|28888.3|28931|28891|28946|28906|28926|28886|70
1591863000000|2020-06-11 08:10:00|28928.3|28888.3|28926|28886|28931|28891|28926|28886|3
1591863300000|2020-06-11 08:15:00|28931.4|28891.4|28936|28896|28936|28896|28931.4|28891.4|14
1591863600000|2020-06-11 08:20:00|28933.7|28893.7|28926|28886|28933.7|28893.7|28926|28886|7
1591863900000|2020-06-11 08:25:00|28923.7|28883.7|28923.7|28883.7|28926|28886|28916|28876|96
1591864200000|2020-06-11 08:30:00|28916|28876|28923.7|28883.7|28926|28886|28916|28876|8
1591864500000|2020-06-11 08:35:00|28926.1|28886.1|28923.7|28883.7|28926.1|28886.1|28923.7|28883.7|16
1591864800000|2020-06-11 08:40:00|28923.8|28883.8|28923.8|28883.8|28923.8|28883.8|28923.8|28883.8|2
1591865100000|2020-06-11 08:45:00|28918.8|28878.8|28923.8|28883.8|28923.8|28883.8|28916.1|28876.1|35
1591865400000|2020-06-11 08:50:00|28921.1|28881.1|28923.8|28883.8|28923.8|28883.8|28916.1|28876.1|30
1591865700000|2020-06-11 08:55:00|28926.1|28886.1|28916.1|28876.1|28926.1|28886.1|28916.1|28876.1|17
1591866000000|2020-06-11 09:00:00|28921.1|28881.1|28923.8|28883.8|28926.1|28886.1|28921.1|28881.1|8
1591866300000|2020-06-11 09:05:00|28926.1|28886.1|28923.8|28883.8|28926.2|28886.2|28916.1|28876.1|27
1591866600000|2020-06-11 09:10:00|28926.2|28886.2|28936.2|28896.2|28936.2|28896.2|28926.2|28886.2|12
1591866900000|2020-06-11 09:15:00|28933.8|28893.8|28943.9|28903.9|28943.9|28903.9|28933.8|28893.8|21
1591867200000|2020-06-11 09:20:00|28936.2|28896.2|28943.9|28903.9|28943.9|28903.9|28936.2|28896.2|10
1591867500000|2020-06-11 09:25:00|28946.2|28906.2|28953.9|28913.9|28953.9|28913.9|28943.9|28903.9|34
1591867800000|2020-06-11 09:30:00|28951.2|28911.2|28953.9|28913.9|28956.2|28916.2|28951.2|28911.2|62
1591868100000|2020-06-11 09:35:00|28951.2|28911.2|28953.9|28913.9|28956.2|28916.2|28951.2|28911.2|17
1591868400000|2020-06-11 09:40:00|28956.2|28916.2|28953.9|28913.9|28961.2|28921.2|28953.9|28913.9|30
1591868700000|2020-06-11 09:45:00|28956.3|28916.3|28961.3|28921.3|28961.3|28921.3|28953.9|28913.9|11
1591869000000|2020-06-11 09:50:00|28956.3|28916.3|28956.3|28916.3|28966.3|28926.3|28956.3|28916.3|12
1591869300000|2020-06-11 09:55:00|28961.3|28921.3|28961.3|28921.3|28964|28924|28956.3|28916.3|7
1591869600000|2020-06-11 10:00:00|28956.3|28916.3|28976.3|28936.3|28976.3|28936.3|28956.3|28916.3|28
1591869900000|2020-06-11 10:05:00|||||||||13
1591870200000|2020-06-11 10:10:00|||||||||4
1591870500000|2020-06-11 10:15:00|28976.4|28936.4|28976.4|28936.4|28976.4|28936.4|28976.4|28936.4|0
1591870800000|2020-06-11 10:20:00|||||||||20
1591871100000|2020-06-11 10:25:00|||||||||55
1591871400000|2020-06-11 10:30:00|28986.4|28946.4|28986.4|28946.4|28986.4|28946.4|28986.4|28946.4|15
1591871700000|2020-06-11 10:35:00|28984.1|28944.1|28986.4|28946.4|28986.4|28946.4|28984.1|28944.1|14
1591872000000|2020-06-11 10:40:00|28984.1|28944.1|28984.1|28944.1|28986.4|28946.4|28984.1|28944.1|31
1591872300000|2020-06-11 10:45:00|28981.8|28941.8|28984.1|28944.1|28986.4|28946.4|28981.8|28941.8|0
1591872600000|2020-06-11 10:50:00|28986.5|28946.5|28986.5|28946.5|28986.5|28946.5|28986.5|28946.5|1
1591872900000|2020-06-11 10:55:00|28984.1|28944.1|28976.5|28936.5|28984.1|28944.1|28966.5|28926.5|83
1591873200000|2020-06-11 11:00:00|28974.1|28934.1|28966.5|28926.5|28976.5|28936.5|28966.5|28926.5|12
1591873500000|2020-06-11 11:05:00|28969.2|28929.2|28966.5|28926.5|28976.5|28936.5|28966.5|28926.5|26
1591873800000|2020-06-11 11:10:00|28971.5|28931.5|28966.5|28926.5|28971.5|28931.5|28966.5|28926.5|8
1591874100000|2020-06-11 11:15:00|||||||||10
1591874400000|2020-06-11 11:20:00|28956.5|28916.5|28946.6|28906.6|28956.5|28916.5|28946.5|28906.5|63
1591874700000|2020-06-11 11:25:00|28949.2|28909.2|28946.6|28906.6|28956.6|28916.6|28946.6|28906.6|34
1591875000000|2020-06-11 11:30:00|28944.2|28904.2|28926.6|28886.6|28946.6|28906.6|28926.6|28886.6|70
1591875300000|2020-06-11 11:35:00|28924.3|28884.3|28926.6|28886.6|28926.6|28886.6|28916.6|28876.6|59
1591875600000|2020-06-11 11:40:00|28924.3|28884.3|28921.9|28881.9|28931.9|28891.9|28921.9|28881.9|28
1591875900000|2020-06-11 11:45:00|28916.6|28876.6|28922|28882|28922|28882|28914.3|28874.3|120
1591876200000|2020-06-11 11:50:00|28916.6|28876.6|28924.3|28884.3|28924.3|28884.3|28914.3|28874.3|52
1591876500000|2020-06-11 11:55:00|28922|28882|28924.3|28884.3|28924.3|28884.3|28922|28882|44
1591876800000|2020-06-11 12:00:00|28926.7|28886.7|28916.7|28876.7|28954.3|28914.3|28916.7|28876.7|150
1591877100000|2020-06-11 12:05:00|28914.3|28874.3|28914.3|28874.3|28916.7|28876.7|28914.3|28874.3|61
1591877400000|2020-06-11 12:10:00|28906.7|28866.7|28906.7|28866.7|28906.7|28866.7|28902|28862|56
1591877700000|2020-06-11 12:15:00|28909|28869|28911.7|28871.7|28916.7|28876.7|28906.7|28866.7|57
1591878000000|2020-06-11 12:20:00|28906.7|28866.7|28894.4|28854.4|28934.4|28894.4|28891.7|28851.7|174
1591878300000|2020-06-11 12:25:00|28891.7|28851.7|28909.4|28869.4|28909.4|28869.4|28886.7|28846.7|44
1591878600000|2020-06-11 12:30:00|28911.7|28871.7|28926.8|28886.8|28936.8|28896.8|28906.8|28866.8|268
1591878900000|2020-06-11 12:35:00|28931.8|28891.8|28924.4|28884.4|28936.8|28896.8|28922.1|28882.1|70
1591879200000|2020-06-11 12:40:00|28922.1|28882.1|28922.1|28882.1|28926.8|28886.8|28922.1|28882.1|143
1591882200000|2020-06-11 13:30:00|28954.6|28914.6|28994.6|28954.6|29014.6|28974.6|28921.9|28881.9|1014
1591882500000|2020-06-11 13:35:00|28992.2|28952.2|29082.3|29042.3|29092.3|29052.3|28974.6|28934.6|1606
1591882800000|2020-06-11 13:40:00|29079.6|29039.6|29102.3|29062.3|29102.3|29062.3|29044.6|29004.6|897
1591883100000|2020-06-11 13:45:00|29107.3|29067.3|29092.3|29052.3|29112.3|29072.3|29084.6|29044.6|791
1591883400000|2020-06-11 13:50:00|29099.6|29059.6|29102.3|29062.3|29124.6|29084.6|29082.3|29042.3|880
1591883700000|2020-06-11 13:55:00|29094.7|29054.7|29082.3|29042.3|29102.3|29062.3|29062.3|29022.3|783
1591884000000|2020-06-11 14:00:00|29085|29045|29052.3|29012.3|29089.7|29049.7|29052.3|29012.3|282
1591884300000|2020-06-11 14:05:00|29047.6|29007.6|29022.3|28982.3|29050|29010|29017.7|28977.7|233
1591884600000|2020-06-11 14:10:00|29020|28980|29000|28960|29027.7|28987.7|29000|28960|333
1591884900000|2020-06-11 14:15:00|28997.7|28957.7|28980|28940|29002.4|28962.4|28962.4|28922.4|305
1591885200000|2020-06-11 14:20:00|28982.4|28942.4|29015|28975|29017.7|28977.7|28952.4|28912.4|506
1591885500000|2020-06-11 14:25:00|29017.7|28977.7|29010.1|28970.1|29022.4|28982.4|28987.7|28947.7|296
1591885800000|2020-06-11 14:30:00|29012.4|28972.4|29015.1|28975.1|29027.7|28987.7|29010.1|28970.1|432
1591886100000|2020-06-11 14:35:00|29012.4|28972.4|29027.7|28987.7|29027.7|28987.7|28982.4|28942.4|498
1591886400000|2020-06-11 14:40:00|29037.7|28997.7|29037.8|28997.8|29055.1|29015.1|29032.4|28992.4|267
1591886700000|2020-06-11 14:45:00|29040.1|29000.1|29047.8|29007.8|29047.8|29007.8|29037.8|28997.8|164
1591887000000|2020-06-11 14:50:00|29040.1|29000.1|29030.1|28990.1|29047.8|29007.8|29015.1|28975.1|288
1591887300000|2020-06-11 14:55:00|29032.8|28992.8|29057.8|29017.8|29060.1|29020.1|29032.8|28992.8|214
1591887600000|2020-06-11 15:00:00|29060.1|29020.1|29067.8|29027.8|29090.2|29050.2|29050.1|29010.1|190
1591887900000|2020-06-11 15:05:00|29062.5|29022.5|29075.2|29035.2|29092.5|29052.5|29057.8|29017.8|290
1591888200000|2020-06-11 15:10:00|29077.8|29037.8|29037.8|28997.8|29080.2|29040.2|29037.8|28997.8|339
1591888500000|2020-06-11 15:15:00|29040.2|29000.2|29057.8|29017.8|29062.5|29022.5|29027.8|28987.8|190
1591888800000|2020-06-11 15:20:00|29060.2|29020.2|29050.2|29010.2|29062.6|29022.6|29037.9|28997.9|216
1591889100000|2020-06-11 15:25:00|29047.9|29007.9|29042.6|29002.6|29067.9|29027.9|29037.9|28997.9|272
1591889400000|2020-06-11 15:30:00|29047.9|29007.9|29060.2|29020.2|29070.2|29030.2|29047.9|29007.9|182
1591889700000|2020-06-11 15:35:00|29062.6|29022.6|29030.3|28990.3|29070.2|29030.2|29025.2|28985.2|229
1591890000000|2020-06-11 15:40:00|29027.9|28987.9|29050.3|29010.3|29072.6|29032.6|29027.9|28987.9|332
1591890300000|2020-06-11 15:45:00|29052.6|29012.6|29070.3|29030.3|29097.9|29057.9|29032.6|28992.6|840
1591890600000|2020-06-11 15:50:00|29077.9|29037.9|29100.3|29060.3|29107.9|29067.9|29060.3|29020.3|333
1591890900000|2020-06-11 15:55:00|29105.6|29065.6|29100.3|29060.3|29128|29088|29090.3|29050.3|633
1591891200000|2020-06-11 16:00:00|29097.7|29057.7|29243.3|29203.3|29250.9|29210.9|29095.3|29055.3|2602
1591891500000|2020-06-11 16:05:00|29240.6|29200.6|29138|29098|29245.6|29205.6|29138|29098|1433
1591891800000|2020-06-11 16:10:00|29148|29108|29158|29118|29168|29128|29148|29108|504
1591892100000|2020-06-11 16:15:00|29155.4|29115.4|29168|29128|29178|29138|29148|29108|251
1591892400000|2020-06-11 16:20:00|29165.4|29125.4|29100.4|29060.4|29170.4|29130.4|29088|29048|946
1591892700000|2020-06-11 16:25:00|29098|29058|29075.4|29035.4|29108|29068|29068|29028|626
1591893000000|2020-06-11 16:30:00|29072.7|29032.7|29075.4|29035.4|29090.4|29050.4|29070.4|29030.4|406
1591893300000|2020-06-11 16:35:00|29078.1|29038.1|29058.1|29018.1|29082.8|29042.8|29058.1|29018.1|268
1591893600000|2020-06-11 16:40:00|29068.1|29028.1|29058.1|29018.1|29078.1|29038.1|29058.1|29018.1|317
1591893900000|2020-06-11 16:45:00|29060.4|29020.4|29082.8|29042.8|29088.1|29048.1|29058.1|29018.1|425
1591894200000|2020-06-11 16:50:00|29085.4|29045.4|29100.5|29060.5|29108.1|29068.1|29080.4|29040.4|190
1591894500000|2020-06-11 16:55:00|29098.1|29058.1|29112.8|29072.8|29118.1|29078.1|29095.5|29055.5|211
1591894800000|2020-06-11 17:00:00|29110.5|29070.5|29112.8|29072.8|29128.1|29088.1|29110.5|29070.5|294
1591895100000|2020-06-11 17:05:00|29115.5|29075.5|29095.5|29055.5|29115.5|29075.5|29090.5|29050.5|403
1591895400000|2020-06-11 17:10:00|29097.9|29057.9|29110.5|29070.5|29112.9|29072.9|29095.2|29055.2|163
1591895700000|2020-06-11 17:15:00|29112.9|29072.9|29112.9|29072.9|29112.9|29072.9|29112.9|29072.9|173
1591896000000|2020-06-11 17:20:00|29115.3|29075.3|29112.9|29072.9|29117.6|29077.6|29112.9|29072.9|106
1591896300000|2020-06-11 17:25:00|29115.3|29075.3|29117.6|29077.6|29117.6|29077.6|29115.3|29075.3|365
1591896600000|2020-06-11 17:30:00|29135.3|29095.3|29152.9|29112.9|29175.3|29135.3|29135.3|29095.3|1077
1591896900000|2020-06-11 17:35:00|29155.3|29115.3|29152.9|29112.9|29162.9|29122.9|29145.3|29105.3|201
1591897200000|2020-06-11 17:40:00|29153|29113|29143|29103|29153|29113|29127.7|29087.7|475
1591897500000|2020-06-11 17:45:00|29140.3|29100.3|29123|29083|29143|29103|29117.7|29077.7|272
1591897800000|2020-06-11 17:50:00|29117.7|29077.7|29113|29073|29123|29083|29113|29073|217
1591898100000|2020-06-11 17:55:00|29123|29083|29113|29073|29123|29083|29110.4|29070.4|218
1591898400000|2020-06-11 18:00:00|29120.4|29080.4|29107.7|29067.7|29125.4|29085.4|29083|29043|360
1591898700000|2020-06-11 18:05:00|29105.4|29065.4|29085.4|29045.4|29123|29083|29077.8|29037.8|752
1591899000000|2020-06-11 18:10:00|29083|29043|29118|29078|29123|29083|29053|29013|3154
1591899300000|2020-06-11 18:15:00|29113|29073|29110.7|29070.7|29125.7|29085.7|29088.3|29048.3|830
1591920000000|2020-06-12 00:00:00|29121.6|29081.6|29181.7|29141.7|29211.7|29171.7|29121.6|29081.6|200
1591920300000|2020-06-12 00:05:00|29191.7|29151.7|29181.7|29141.7|29191.7|29151.7|29181.7|29141.7|59
1591920600000|2020-06-12 00:10:00|29179.3|29139.3|29154.1|29114.1|29179.3|29139.3|29144.1|29104.1|60
1591920900000|2020-06-12 00:15:00|29149.1|29109.1|29149.1|29109.1|29154.1|29114.1|29141.7|29101.7|23
1591921200000|2020-06-12 00:20:00|29151.7|29111.7|29154.1|29114.1|29154.1|29114.1|29144.1|29104.1|5
1591921500000|2020-06-12 00:25:00|29149.1|29109.1|29144.1|29104.1|29149.1|29109.1|29144.1|29104.1|25
1591921800000|2020-06-12 00:30:00|29138.9|29098.9|29144.1|29104.1|29144.1|29104.1|29134.1|29094.1|31
1591922100000|2020-06-12 00:35:00|29141.7|29101.7|29144.1|29104.1|29144.1|29104.1|29134.1|29094.1|1
1591922400000|2020-06-12 00:40:00|29144.2|29104.2|29144.2|29104.2|29144.2|29104.2|29144.2|29104.2|1
1591922700000|2020-06-12 00:45:00|29134.2|29094.2|29134.2|29094.2|29134.2|29094.2|29134.2|29094.2|3
1591923000000|2020-06-12 00:50:00|29144.2|29104.2|29139.2|29099.2|29144.2|29104.2|29139.2|29099.2|1
1591923300000|2020-06-12 00:55:00|29141.8|29101.8|29144.2|29104.2|29144.2|29104.2|29139.2|29099.2|1
1591923600000|2020-06-12 01:00:00|29139.2|29099.2|29121.8|29081.8|29144.2|29104.2|29119.2|29079.2|15
1591923900000|2020-06-12 01:05:00|29124.2|29084.2|29099.2|29059.2|29124.2|29084.2|29099.2|29059.2|22
1591924200000|2020-06-12 01:10:00|29101.8|29061.8|29121.9|29081.9|29129.2|29089.2|29101.8|29061.8|8
1591924500000|2020-06-12 01:15:00|29124.2|29084.2|29119.3|29079.3|29126.9|29086.9|29111.9|29071.9|7
1591924800000|2020-06-12 01:20:00|29121.9|29081.9|29119.3|29079.3|29124.3|29084.3|29114.3|29074.3|3
1591925100000|2020-06-12 01:25:00|29121.9|29081.9|29109.3|29069.3|29124.3|29084.3|29106.9|29066.9|3
1591925400000|2020-06-12 01:30:00|29106.7|29066.7|29101.9|29061.9|29109.3|29069.3|29101.9|29061.9|5
1591925700000|2020-06-12 01:35:00|29109.3|29069.3|29114.3|29074.3|29114.3|29074.3|29101.9|29061.9|9
1591926000000|2020-06-12 01:40:00|29111.9|29071.9|29114.3|29074.3|29121.9|29081.9|29111.9|29071.9|38
1591926300000|2020-06-12 01:45:00|29121.9|29081.9|29124.3|29084.3|29124.3|29084.3|29114.3|29074.3|5
1591926600000|2020-06-12 01:50:00|29122|29082|29122|29082|29124.4|29084.4|29122|29082|0
1591926900000|2020-06-12 01:55:00|29124.4|29084.4|29119.4|29079.4|29124.4|29084.4|29114.4|29074.4|4
1591927200000|2020-06-12 02:00:00|29114.4|29074.4|29122|29082|29122|29082|29112|29072|3
1591927500000|2020-06-12 02:05:00|29119.6|29079.6|29112|29072|29119.6|29079.6|29112|29072|16
1591927800000|2020-06-12 02:10:00|29114.4|29074.4|29119.4|29079.4|29122|29082|29112|29072|5
1591928100000|2020-06-12 02:15:00|29122|29082|29122|29082|29124.4|29084.4|29114.4|29074.4|0
1591928400000|2020-06-12 02:20:00|29114.4|29074.4|29119.4|29079.4|29122|29082|29112|29072|1
1591928700000|2020-06-12 02:25:00|29112.1|29072.1|29112.1|29072.1|29114.5|29074.5|29112.1|29072.1|0
1591929000000|2020-06-12 02:30:00|29114.5|29074.5|29122.1|29082.1|29122.1|29082.1|29114.5|29074.5|3
1591929300000|2020-06-12 02:35:00|29119.5|29079.5|29124.5|29084.5|29124.5|29084.5|29119.5|29079.5|0
1591929600000|2020-06-12 02:40:00|29122.1|29082.1|29122.1|29082.1|29122.1|29082.1|29122.1|29082.1|0
1591929900000|2020-06-12 02:45:00|29124.5|29084.5|29124.5|29084.5|29124.5|29084.5|29122.1|29082.1|23
1591930200000|2020-06-12 02:50:00|29122.1|29082.1|29124.5|29084.5|29124.5|29084.5|29122.1|29082.1|3
1591930500000|2020-06-12 02:55:00|29114.5|29074.5|29114.5|29074.5|29114.5|29074.5|29109.5|29069.5|14
1591930800000|2020-06-12 03:00:00|29112.2|29072.2|29112.2|29072.2|29114.6|29074.6|29112.2|29072.2|7
1591931100000|2020-06-12 03:05:00|29114.6|29074.6|29114.6|29074.6|29114.6|29074.6|29114.6|29074.6|0
1591931400000|2020-06-12 03:10:00|29119.8|29079.8|29122.2|29082.2|29124.6|29084.6|29119.8|29079.8|3
1591931700000|2020-06-12 03:15:00|29124.6|29084.6|29112.2|29072.2|29124.6|29084.6|29112.2|29072.2|9
1591932000000|2020-06-12 03:20:00|29114.6|29074.6|29119.6|29079.6|29119.8|29079.8|29114.6|29074.6|3
1591932300000|2020-06-12 03:25:00|29114.6|29074.6|29124.6|29084.6|29124.6|29084.6|29114.6|29074.6|10
1591932600000|2020-06-12 03:30:00|29122.2|29082.2|29122.2|29082.2|29122.2|29082.2|29122.2|29082.2|0
1591932900000|2020-06-12 03:35:00|29122.3|29082.3|29122.3|29082.3|29122.3|29082.3|29122.3|29082.3|2
1591933200000|2020-06-12 03:40:00|29124.7|29084.7|29122.3|29082.3|29124.7|29084.7|29122.3|29082.3|0
1591933500000|2020-06-12 03:45:00|29124.7|29084.7|29124.7|29084.7|29124.7|29084.7|29124.7|29084.7|3
1591933800000|2020-06-12 03:50:00|29122.3|29082.3|29122.3|29082.3|29124.7|29084.7|29122.3|29082.3|4
1591934100000|2020-06-12 03:55:00|29124.7|29084.7|29122.3|29082.3|29124.7|29084.7|29122.3|29082.3|2
1591934400000|2020-06-12 04:00:00|29114.7|29074.7|29112.3|29072.3|29114.7|29074.7|29112.3|29072.3|12
1591934700000|2020-06-12 04:05:00|29114.7|29074.7|29112.3|29072.3|29114.7|29074.7|29112.3|29072.3|3
1591935000000|2020-06-12 04:10:00|29112.4|29072.4|29112.4|29072.4|29114.8|29074.8|29112.4|29072.4|1
1591935300000|2020-06-12 04:15:00|29114.8|29074.8|29112.4|29072.4|29114.8|29074.8|29112.4|29072.4|1
1591935600000|2020-06-12 04:20:00|29114.8|29074.8|29112.4|29072.4|29114.8|29074.8|29112.4|29072.4|1
1591935900000|2020-06-12 04:25:00|29114.8|29074.8|29112.4|29072.4|29114.8|29074.8|29112.4|29072.4|1
1591936200000|2020-06-12 04:30:00|29114.8|29074.8|29132.4|29092.4|29132.4|29092.4|29114.8|29074.8|31
1591936500000|2020-06-12 04:35:00|29134.8|29094.8|29132.4|29092.4|29134.8|29094.8|29132.4|29092.4|6
1591936800000|2020-06-12 04:40:00|29134.8|29094.8|29142.4|29102.4|29142.4|29102.4|29132.4|29092.4|12
1591937100000|2020-06-12 04:45:00|29144.8|29104.8|29142.5|29102.5|29144.8|29104.8|29139.8|29099.8|6
1591937400000|2020-06-12 04:50:00|29144.9|29104.9|29142.5|29102.5|29144.9|29104.9|29142.5|29102.5|26
1591937700000|2020-06-12 04:55:00|29144.9|29104.9|29142.5|29102.5|29144.9|29104.9|29142.5|29102.5|1
1591938000000|2020-06-12 05:00:00|29144.9|29104.9|29142.5|29102.5|29144.9|29104.9|29142.5|29102.5|13
1591938300000|2020-06-12 05:05:00|29144.9|29104.9|29142.5|29102.5|29144.9|29104.9|29134.9|29094.9|4
1591938600000|2020-06-12 05:10:00|29137.3|29097.3|29142.5|29102.5|29142.5|29102.5|29137.3|29097.3|2
1591938900000|2020-06-12 05:15:00|29144.9|29104.9|29142.5|29102.5|29144.9|29104.9|29132.5|29092.5|4
1591939200000|2020-06-12 05:20:00|29139.9|29099.9|29142.6|29102.6|29142.6|29102.6|29139.9|29099.9|1
1591939500000|2020-06-12 05:25:00|29140|29100|29142.6|29102.6|29142.6|29102.6|29132.6|29092.6|1
1591940100000|2020-06-12 05:35:00|29140|29100|29142.6|29102.6|29142.6|29102.6|29140|29100|11
1591940400000|2020-06-12 05:40:00|29137.4|29097.4|29132.6|29092.6|29137.4|29097.4|29132.6|29092.6|2
1591940700000|2020-06-12 05:45:00|29135|29095|29122.6|29082.6|29142.6|29102.6|29122.6|29082.6|11
1591941000000|2020-06-12 05:50:00|29125|29085|29122.6|29082.6|29125|29085|29122.6|29082.6|4
1591941300000|2020-06-12 05:55:00|29125|29085|29122.7|29082.7|29125.1|29085.1|29122.6|29082.6|7
1591941600000|2020-06-12 06:00:00|||||||||6
1591941900000|2020-06-12 06:05:00|29125.1|29085.1|29122.7|29082.7|29125.1|29085.1|29122.7|29082.7|10
1591942200000|2020-06-12 06:10:00|29117.5|29077.5|29115.1|29075.1|29117.5|29077.5|29112.7|29072.7|16
1591942500000|2020-06-12 06:15:00|29120.3|29080.3|29112.7|29072.7|29122.7|29082.7|29112.7|29072.7|27
1591942800000|2020-06-12 06:20:00|29115.1|29075.1|29122.7|29082.7|29122.7|29082.7|29112.7|29072.7|5
1591943100000|2020-06-12 06:25:00|29125.1|29085.1|29125.1|29085.1|29125.1|29085.1|29125.1|29085.1|0
1591943400000|2020-06-12 06:30:00|29135.1|29095.1|29135.2|29095.2|29135.2|29095.2|29132.7|29092.7|3
1591943700000|2020-06-12 06:35:00|||||||||3
1591944000000|2020-06-12 06:40:00|29145.2|29105.2|29145.2|29105.2|29145.2|29105.2|29145.2|29105.2|14
1591944300000|2020-06-12 06:45:00|29155.2|29115.2|29165.2|29125.2|29165.2|29125.2|29155.2|29115.2|59
1591944600000|2020-06-12 06:50:00|29162.8|29122.8|29155.2|29115.2|29175.2|29135.2|29155.2|29115.2|101
1591944900000|2020-06-12 06:55:00|29145.2|29105.2|29155.2|29115.2|29155.2|29115.2|29145.2|29105.2|22
1591945200000|2020-06-12 07:00:00|29152.8|29112.8|29142.8|29102.8|29162.8|29122.8|29142.8|29102.8|34
1591945500000|2020-06-12 07:05:00|29145.2|29105.2|29152.8|29112.8|29155.3|29115.3|29145.2|29105.2|21
1591945800000|2020-06-12 07:10:00|29155.3|29115.3|29150.5|29110.5|29155.3|29115.3|29142.9|29102.9|50
1591946100000|2020-06-12 07:15:00|29152.9|29112.9|29147.9|29107.9|29155.3|29115.3|29145.3|29105.3|50
1591946400000|2020-06-12 07:20:00|29150.5|29110.5|29190.5|29150.5|29190.5|29150.5|29147.9|29107.9|127
1591946700000|2020-06-12 07:25:00|29185.3|29145.3|29160.5|29120.5|29185.3|29145.3|29157.9|29117.9|106
1591947000000|2020-06-12 07:30:00|29162.9|29122.9|29150.5|29110.5|29167.9|29127.9|29150.5|29110.5|33
1591947300000|2020-06-12 07:35:00|29152.9|29112.9|29140.5|29100.5|29155.3|29115.3|29140.5|29100.5|3
1591947600000|2020-06-12 07:40:00|29135.5|29095.5|29140.5|29100.5|29140.5|29100.5|29130.5|29090.5|13
1591947900000|2020-06-12 07:45:00|29140.6|29100.6|29140.6|29100.6|29140.6|29100.6|29140.6|29100.6|6
1591948200000|2020-06-12 07:50:00|29153|29113|29150.6|29110.6|29160.6|29120.6|29150.6|29110.6|10
1591948500000|2020-06-12 07:55:00|29140.6|29100.6|29140.6|29100.6|29150.6|29110.6|29140.6|29100.6|29
1591948800000|2020-06-12 08:00:00|29143|29103|29130.6|29090.6|29150.6|29110.6|29125.4|29085.4|87
1591949100000|2020-06-12 08:05:00|29140.6|29100.6|29143|29103|29150.6|29110.6|29138|29098|52
1591949400000|2020-06-12 08:10:00|29145.6|29105.6|29143|29103|29150.6|29110.6|29140.6|29100.6|16
1591949700000|2020-06-12 08:15:00|29145.6|29105.6|29130.6|29090.6|29150.6|29110.6|29130.6|29090.6|37
1591950000000|2020-06-12 08:20:00|29138|29098|29130.6|29090.6|29140.6|29100.6|29130.6|29090.6|25
1591950300000|2020-06-12 08:25:00|29130.7|29090.7|29110.7|29070.7|29130.7|29090.7|29110.7|29070.7|70
1591950600000|2020-06-12 08:30:00|29115.5|29075.5|29130.7|29090.7|29130.7|29090.7|29105.5|29065.5|90
1591950900000|2020-06-12 08:35:00|29128.1|29088.1|29130.7|29090.7|29135.7|29095.7|29123.1|29083.1|16
1591951200000|2020-06-12 08:40:00|29138.1|29098.1|29140.7|29100.7|29140.7|29100.7|29133.1|29093.1|21
1591951500000|2020-06-12 08:45:00|29135.7|29095.7|29145.7|29105.7|29145.7|29105.7|29128.1|29088.1|26
1591951800000|2020-06-12 08:50:00|29140.7|29100.7|29145.7|29105.7|29150.7|29110.7|29140.7|29100.7|50
1591952100000|2020-06-12 08:55:00|29143.1|29103.1|29130.7|29090.7|29148.1|29108.1|29130.7|29090.7|34
1591952400000|2020-06-12 09:00:00|29130.8|29090.8|29140.8|29100.8|29140.8|29100.8|29130.8|29090.8|28
1591952700000|2020-06-12 09:05:00|29145.8|29105.8|29143.2|29103.2|29145.8|29105.8|29140.8|29100.8|43
1591953000000|2020-06-12 09:10:00|29150.8|29110.8|29150.8|29110.8|29150.8|29110.8|29140.8|29100.8|30
1591953300000|2020-06-12 09:15:00|29140.8|29100.8|29140.8|29100.8|29140.8|29100.8|29140.8|29100.8|26
1591953600000|2020-06-12 09:20:00|29150.8|29110.8|29125.8|29085.8|29150.8|29110.8|29120.8|29080.8|74
1591953900000|2020-06-12 09:25:00|29120.8|29080.8|29130.8|29090.8|29130.8|29090.8|29120.8|29080.8|7
1591954200000|2020-06-12 09:30:00|29123.2|29083.2|29085.8|29045.8|29128.2|29088.2|29080.8|29040.8|171
1591954500000|2020-06-12 09:35:00|29090.8|29050.8|29075.9|29035.9|29090.8|29050.8|29060.8|29020.8|72
1591954800000|2020-06-12 09:40:00|29080.9|29040.9|29090.9|29050.9|29093.3|29053.3|29080.9|29040.9|28
1591955100000|2020-06-12 09:45:00|29093.3|29053.3|29093.3|29053.3|29100.9|29060.9|29090.9|29050.9|26
1591955400000|2020-06-12 09:50:00|29100.9|29060.9|29100.9|29060.9|29100.9|29060.9|29090.9|29050.9|29
1591955700000|2020-06-12 09:55:00|29103.3|29063.3|29120.9|29080.9|29120.9|29080.9|29100.9|29060.9|22
1591956000000|2020-06-12 10:00:00|29125.9|29085.9|29143.3|29103.3|29148.3|29108.3|29125.9|29085.9|23
1591956300000|2020-06-12 10:05:00|29140.9|29100.9|29145.9|29105.9|29155.9|29115.9|29140.9|29100.9|20
1591956600000|2020-06-12 10:10:00|29143.3|29103.3|29150.9|29110.9|29153.4|29113.4|29143.3|29103.3|34
1591956900000|2020-06-12 10:15:00|29160.9|29120.9|29143.4|29103.4|29160.9|29120.9|29141|29101|43
1591957200000|2020-06-12 10:20:00|29151|29111|29136|29096|29151|29111|29136|29096|21
1591957500000|2020-06-12 10:25:00|29141|29101|29141|29101|29141|29101|29121|29081|88
1591957800000|2020-06-12 10:30:00|29131|29091|29133.4|29093.4|29136|29096|29131|29091|22
1591958100000|2020-06-12 10:35:00|29141|29101|29141|29101|29141|29101|29131|29091|30
1591958400000|2020-06-12 10:40:00|29138.6|29098.6|29151|29111|29151|29111|29131|29091|44
1591958700000|2020-06-12 10:45:00|29141|29101|29151|29111|29151|29111|29141|29101|9
1591959000000|2020-06-12 10:50:00|29146|29106|29141.1|29101.1|29151.1|29111.1|29141|29101|10
1591959300000|2020-06-12 10:55:00|29143.5|29103.5|29131.1|29091.1|29146.1|29106.1|29131.1|29091.1|4
1591959600000|2020-06-12 11:00:00|29136.1|29096.1|29163.7|29123.7|29166.2|29126.2|29131.1|29091.1|59
1591959900000|2020-06-12 11:05:00|29166.2|29126.2|29163.7|29123.7|29168.7|29128.7|29158.7|29118.7|23
1591960200000|2020-06-12 11:10:00|29166.3|29126.3|29166.3|29126.3|29173.7|29133.7|29158.7|29118.7|110
1591960500000|2020-06-12 11:15:00|29161.1|29121.1|29143.7|29103.7|29166.3|29126.3|29143.7|29103.7|26
1591960800000|2020-06-12 11:20:00|29146.3|29106.3|29143.7|29103.7|29148.7|29108.7|29141.1|29101.1|15
1591961100000|2020-06-12 11:25:00|29146.3|29106.3|29158.7|29118.7|29158.7|29118.7|29141.1|29101.1|49
1591961400000|2020-06-12 11:30:00|29161.2|29121.2|29168.7|29128.7|29168.7|29128.7|29161.2|29121.2|13
1591961700000|2020-06-12 11:35:00|29166.3|29126.3|29158.8|29118.8|29168.8|29128.8|29158.8|29118.8|3
1591962000000|2020-06-12 11:40:00|29156.3|29116.3|29168.8|29128.8|29178.8|29138.8|29156.3|29116.3|27
1591962300000|2020-06-12 11:45:00|29171.2|29131.2|29158.8|29118.8|29173.8|29133.8|29158.8|29118.8|25
1591962600000|2020-06-12 11:50:00|29156.4|29116.4|29163.8|29123.8|29166.4|29126.4|29151.2|29111.2|12
1591962900000|2020-06-12 11:55:00|29158.8|29118.8|29158.8|29118.8|29163.8|29123.8|29153.8|29113.8|26
1591963200000|2020-06-12 12:00:00|29153.8|29113.8|29148.8|29108.8|29161.2|29121.2|29138.8|29098.8|13
1591963500000|2020-06-12 12:05:00|29151.2|29111.2|29146.3|29106.3|29158.8|29118.8|29141.3|29101.3|34
1591963800000|2020-06-12 12:10:00|29143.8|29103.8|29161.3|29121.3|29161.3|29121.3|29131.3|29091.3|96
1591964100000|2020-06-12 12:15:00|29163.9|29123.9|29153.9|29113.9|29163.9|29123.9|29146.4|29106.4|43
1591964400000|2020-06-12 12:20:00|29156.4|29116.4|29143.9|29103.9|29161.3|29121.3|29143.9|29103.9|31
1591964700000|2020-06-12 12:25:00|29141.3|29101.3|29118.9|29078.9|29143.9|29103.9|29118.9|29078.9|66
1591965000000|2020-06-12 12:30:00|29121.3|29081.3|29143.9|29103.9|29143.9|29103.9|29121.3|29081.3|33
1591965300000|2020-06-12 12:35:00|29141.3|29101.3|29176.5|29136.5|29183.9|29143.9|29136.5|29096.5|202
1591965600000|2020-06-12 12:40:00|29171.5|29131.5|29176.5|29136.5|29176.5|29136.5|29156.5|29116.5|96
1591968600000|2020-06-12 13:30:00|29206.6|29166.6|29116.3|29076.3|29229.1|29189.1|29103.9|29063.9|1304
1591968900000|2020-06-12 13:35:00|29113.9|29073.9|29131.5|29091.5|29171.5|29131.5|29101.5|29061.5|770
1591969200000|2020-06-12 13:40:00|29141.5|29101.5|29246.7|29206.7|29249.1|29209.1|29141.5|29101.5|764
1591969500000|2020-06-12 13:45:00|29251.5|29211.5|29266.7|29226.7|29289.1|29249.1|29246.7|29206.7|933
1591969800000|2020-06-12 13:50:00|29271.7|29231.7|29276.7|29236.7|29276.7|29236.7|29251.5|29211.5|462
1591970100000|2020-06-12 13:55:00|29274.1|29234.1|29311.6|29271.6|29321.6|29281.6|29269.1|29229.1|635
1591970400000|2020-06-12 14:00:00|29309.1|29269.1|29334.1|29294.1|29346.7|29306.7|29304.1|29264.1|746
1591970700000|2020-06-12 14:05:00|29336.7|29296.7|29394.3|29354.3|29404.3|29364.3|29316.7|29276.7|1153
1591971000000|2020-06-12 14:10:00|29391.9|29351.9|29339.3|29299.3|29391.9|29351.9|29334.3|29294.3|1096
1591971300000|2020-06-12 14:15:00|29336.7|29296.7|29316.8|29276.8|29356.8|29316.8|29314.3|29274.3|401
1591971600000|2020-06-12 14:20:00|29314.3|29274.3|29256.6|29216.6|29316.8|29276.8|29241.6|29201.6|1047
1591971900000|2020-06-12 14:25:00|29254.1|29214.1|29231.6|29191.6|29266.5|29226.5|29231.6|29191.6|295
1591972200000|2020-06-12 14:30:00|29239.1|29199.1|29264.1|29224.1|29281.7|29241.7|29239.1|29199.1|429
1591972500000|2020-06-12 14:35:00|29261.7|29221.7|29244.1|29204.1|29266.5|29226.5|29241.7|29201.7|351
1591972800000|2020-06-12 14:40:00|29241.7|29201.7|29264.1|29224.1|29276.5|29236.5|29236.5|29196.5|622
1591973100000|2020-06-12 14:45:00|29256.5|29216.5|29246.6|29206.6|29286.6|29246.6|29246.6|29206.6|597
1591973400000|2020-06-12 14:50:00|29244.1|29204.1|29141.4|29101.4|29244.1|29204.1|29139|29099|1242
1591973700000|2020-06-12 14:55:00|29131.4|29091.4|29094|29054|29141.4|29101.4|29081.5|29041.5|1340
1591974000000|2020-06-12 15:00:00|29091.5|29051.5|29066.6|29026.6|29096.6|29056.6|29051.5|29011.5|938
1591974300000|2020-06-12 15:05:00|29059|29019|29114.1|29074.1|29121.5|29081.5|29051.5|29011.5|702
1591974600000|2020-06-12 15:10:00|29111.5|29071.5|29071.5|29031.5|29111.5|29071.5|29061.5|29021.5|340
1591974900000|2020-06-12 15:15:00|29069.1|29029.1|29041.5|29001.5|29071.5|29031.5|29041.5|29001.5|663
1591975200000|2020-06-12 15:20:00|29031.5|28991.5|29021.5|28981.5|29031.5|28991.5|29001.5|28961.5|578
1591975500000|2020-06-12 15:25:00|29011.5|28971.5|29031.5|28991.5|29041.5|29001.5|29011.5|28971.5|396
1591975800000|2020-06-12 15:30:00|29034.1|28994.1|29051.6|29011.6|29051.6|29011.6|29021.5|28981.5|336
1591976100000|2020-06-12 15:35:00|29054.1|29014.1|29009.1|28969.1|29066.7|29026.7|29009.1|28969.1|415
1591976400000|2020-06-12 15:40:00|29011.6|28971.6|29051.6|29011.6|29059.1|29019.1|28999.1|28959.1|593
1591976700000|2020-06-12 15:45:00|29046.6|29006.6|29031.6|28991.6|29049.2|29009.2|29029.2|28989.2|180
1591977000000|2020-06-12 15:50:00|29036.6|28996.6|29059.2|29019.2|29059.2|29019.2|29029.2|28989.2|364
1591977300000|2020-06-12 15:55:00|29061.6|29021.6|29041.6|29001.6|29066.7|29026.7|29039.2|28999.2|162
1591977600000|2020-06-12 16:00:00|29039.2|28999.2|29031.6|28991.6|29046.8|29006.8|29031.6|28991.6|359
1591977900000|2020-06-12 16:05:00|29039.2|28999.2|29061.7|29021.7|29061.7|29021.7|29029.2|28989.2|473
1591978200000|2020-06-12 16:10:00|29059.2|29019.2|29076.8|29036.8|29081.7|29041.7|29056.8|29016.8|432
1591978500000|2020-06-12 16:15:00|29081.7|29041.7|29076.8|29036.8|29091.7|29051.7|29076.8|29036.8|210
1591978800000|2020-06-12 16:20:00|29074.3|29034.3|29059.3|29019.3|29091.7|29051.7|29059.3|29019.3|214
1591979100000|2020-06-12 16:25:00|29061.7|29021.7|29071.7|29031.7|29091.7|29051.7|29059.3|29019.3|268
1591979400000|2020-06-12 16:30:00|29069.3|29029.3|29051.7|29011.7|29089.3|29049.3|29051.7|29011.7|196
1591979700000|2020-06-12 16:35:00|29054.3|29014.3|29051.7|29011.7|29061.7|29021.7|29049.3|29009.3|158
1591980000000|2020-06-12 16:40:00|29051.8|29011.8|29074.3|29034.3|29079.3|29039.3|29049.3|29009.3|199
1591980300000|2020-06-12 16:45:00|29071.8|29031.8|29031.8|28991.8|29074.3|29034.3|29031.8|28991.8|254
1591980600000|2020-06-12 16:50:00|29029.3|28989.3|29021.8|28981.8|29031.8|28991.8|29019.4|28979.4|223
1591980900000|2020-06-12 16:55:00|29031.8|28991.8|29031.8|28991.8|29031.8|28991.8|29021.8|28981.8|236
1591981200000|2020-06-12 17:00:00|29039.4|28999.4|29039.4|28999.4|29051.8|29011.8|29031.8|28991.8|129
1591981500000|2020-06-12 17:05:00|29041.8|29001.8|29069.4|29029.4|29071.8|29031.8|29041.8|29001.8|158
1591981800000|2020-06-12 17:10:00|29067|29027|29079.4|29039.4|29087|29047|29067|29027|141
1591982100000|2020-06-12 17:15:00|29081.9|29041.9|29071.9|29031.9|29101.9|29061.9|29071.9|29031.9|365
1591982400000|2020-06-12 17:20:00|29074.4|29034.4|29031.9|28991.9|29076.9|29036.9|29029.4|28989.4|232
1591982700000|2020-06-12 17:25:00|29037|28997|29044.5|29004.5|29047|29007|29031.9|28991.9|294
1591983000000|2020-06-12 17:30:00|29039.5|28999.5|29042.1|29002.1|29074.6|29034.6|29027|28987|1303
1591983300000|2020-06-12 17:35:00|29047|29007|29027|28987|29047|29007|29024.6|28984.6|473
1591983600000|2020-06-12 17:40:00|29034.5|28994.5|29047.1|29007.1|29057.1|29017.1|29027|28987|319
1591983900000|2020-06-12 17:45:00|29037.1|28997.1|29047.1|29007.1|29062.2|29022.2|29037.1|28997.1|220
1591984200000|2020-06-12 17:50:00|29049.6|29009.6|29027.1|28987.1|29062.2|29022.2|29027.1|28987.1|1008
1591984500000|2020-06-12 17:55:00|29029.6|28989.6|29027.1|28987.1|29047.1|29007.1|29027.1|28987.1|160
1591984800000|2020-06-12 18:00:00|29024.7|28984.7|29042.2|29002.2|29047.1|29007.1|29022.2|28982.2|371
1591985100000|2020-06-12 18:05:00|29044.7|29004.7|29092.2|29052.2|29092.2|29052.2|29042.2|29002.2|999
1591985400000|2020-06-12 18:10:00|29087.2|29047.2|29042.3|29002.3|29102.2|29062.2|29024.7|28984.7|1668
1591985700000|2020-06-12 18:15:00|29052.3|29012.3|29047.2|29007.2|29072.3|29032.3|29034.7|28994.7|474
1592179200000|2020-06-15 00:00:00|29051.1|29011.1|29091.1|29051.1|29115.8|29075.8|29048.7|29008.7|536
1592179500000|2020-06-15 00:05:00|29098.5|29058.5|29095.8|29055.8|29105.8|29065.8|29093.5|29053.5|32
1592179800000|2020-06-15 00:10:00|29098.5|29058.5|29085.9|29045.9|29101.1|29061.1|29085.9|29045.9|16
1592180100000|2020-06-15 00:15:00|29091.1|29051.1|29085.9|29045.9|29091.1|29051.1|29085.9|29045.9|2
1592180400000|2020-06-15 00:20:00|29088.5|29048.5|29085.9|29045.9|29088.5|29048.5|29078.5|29038.5|25
1592180700000|2020-06-15 00:25:00|29083.5|29043.5|29085.9|29045.9|29091.1|29051.1|29078.5|29038.5|33
1592181000000|2020-06-15 00:30:00|29088.5|29048.5|29088.5|29048.5|29088.5|29048.5|29085.9|29045.9|16
1592181300000|2020-06-15 00:35:00|29075.9|29035.9|29063.6|29023.6|29075.9|29035.9|29061.2|29021.2|60
1592181600000|2020-06-15 00:40:00|29061.2|29021.2|29070.9|29030.9|29070.9|29030.9|29061.2|29021.2|20
1592181900000|2020-06-15 00:45:00|29073.6|29033.6|29073.6|29033.6|29075.9|29035.9|29065.9|29025.9|3
1592182200000|2020-06-15 00:50:00|29070.9|29030.9|29071|29031|29071|29031|29066|29026|0
1592182500000|2020-06-15 00:55:00|29073.6|29033.6|29073.6|29033.6|29076|29036|29073.6|29033.6|2
1592182800000|2020-06-15 01:00:00|29071|29031|29018.6|28978.6|29073.6|29033.6|29016|28976|148
1592183100000|2020-06-15 01:05:00|29016|28976|29051|29011|29051|29011|29016|28976|79
1592183400000|2020-06-15 01:10:00|29048.6|29008.6|29046|29006|29051.3|29011.3|29046|29006|21
1592183700000|2020-06-15 01:15:00|29048.6|29008.6|29046|29006|29056|29016|29041|29001|34
1592184000000|2020-06-15 01:20:00|29038.7|28998.7|29033.7|28993.7|29041|29001|29028.7|28988.7|44
1592184300000|2020-06-15 01:25:00|29036|28996|29038.7|28998.7|29038.7|28998.7|29036|28996|7
1592184600000|2020-06-15 01:30:00|29046.1|29006.1|29041.1|29001.1|29046.1|29006.1|29041.1|29001.1|1
1592184900000|2020-06-15 01:35:00|29038.7|28998.7|29046.1|29006.1|29046.1|29006.1|29038.7|28998.7|1
1592185200000|2020-06-15 01:40:00|29051.1|29011.1|29048.7|29008.7|29051.1|29011.1|29048.7|29008.7|2
1592185500000|2020-06-15 01:45:00|29053.5|29013.5|29063.7|29023.7|29063.7|29023.7|29053.5|29013.5|12
1592185800000|2020-06-15 01:50:00|29066.1|29026.1|29066.1|29026.1|29066.1|29026.1|29066.1|29026.1|4
1592186100000|2020-06-15 01:55:00|29076.1|29036.1|29076.1|29036.1|29076.1|29036.1|29076.1|29036.1|6
1592186400000|2020-06-15 02:00:00|29066.1|29026.1|29066.1|29026.1|29071.1|29031.1|29056.1|29016.1|12
1592186700000|2020-06-15 02:05:00|29066.2|29026.2|29066.2|29026.2|29066.2|29026.2|29066.2|29026.2|1
1592187000000|2020-06-15 02:10:00|29071.2|29031.2|29066.2|29026.2|29071.2|29031.2|29066.2|29026.2|1
1592187300000|2020-06-15 02:15:00|||||||||4
1592187600000|2020-06-15 02:20:00|29068.8|29028.8|29066.2|29026.2|29068.8|29028.8|29066.2|29026.2|5
1592189100000|2020-06-15 02:45:00|29066.3|29026.3|29056.3|29016.3|29066.3|29026.3|29056.3|29016.3|41
1592189400000|2020-06-15 02:50:00|||||||||4
1592189700000|2020-06-15 02:55:00|29046.3|29006.3|29036.3|28996.3|29046.3|29006.3|29036.3|28996.3|12
1592190000000|2020-06-15 03:00:00|29033.9|28993.9|29038.9|28998.9|29046.3|29006.3|29026.3|28986.3|16
1592190300000|2020-06-15 03:05:00|29036.3|28996.3|29036.3|28996.3|29038.9|28998.9|29028.9|28988.9|13
1592190600000|2020-06-15 03:10:00|29039|28999|29036.3|28996.3|29041.3|29001.3|29036.3|28996.3|12
1592190900000|2020-06-15 03:15:00|29039|28999|29036.3|28996.3|29039|28999|29036.3|28996.3|11
1592191200000|2020-06-15 03:20:00|29039|28999|29036.4|28996.4|29039|28999|29036.3|28996.3|3
1592191500000|2020-06-15 03:25:00|29039|28999|29026.4|28986.4|29039|28999|29026.4|28986.4|15
1592191800000|2020-06-15 03:30:00|29029|28989|29036.4|28996.4|29036.4|28996.4|29026.4|28986.4|7
1592192100000|2020-06-15 03:35:00|29029|28989|29031.4|28991.4|29034|28994|29029|28989|3
1592192400000|2020-06-15 03:40:00|29034|28994|29034|28994|29034|28994|29034|28994|0
1592192700000|2020-06-15 03:45:00|29031.4|28991.4|29031.4|28991.4|29036.4|28996.4|29031.4|28991.4|2
1592193600000|2020-06-15 04:00:00|29029.1|28989.1|29031.5|28991.5|29036.5|28996.5|29029.1|28989.1|10
1592193900000|2020-06-15 04:05:00|29034.1|28994.1|29029.1|28989.1|29034.1|28994.1|29029.1|28989.1|0
1592194200000|2020-06-15 04:10:00|29036.5|28996.5|29036.5|28996.5|29036.5|28996.5|29036.5|28996.5|20
1592194500000|2020-06-15 04:15:00|29029.1|28989.1|29029.1|28989.1|29036.5|28996.5|29029.1|28989.1|12
1592194800000|2020-06-15 04:20:00|29036.5|28996.5|29029.2|28989.2|29036.5|28996.5|29029.1|28989.1|5
1592195100000|2020-06-15 04:25:00|29034.2|28994.2|29029.2|28989.2|29034.2|28994.2|29029.2|28989.2|2
1592195400000|2020-06-15 04:30:00|29031.8|28991.8|29036.5|28996.5|29039.2|28999.2|29031.8|28991.8|1
1592195700000|2020-06-15 04:35:00|29039.2|28999.2|29036.6|28996.6|29039.2|28999.2|29036.5|28996.5|2
1592196000000|2020-06-15 04:40:00|29039.2|28999.2|29039.2|28999.2|29039.2|28999.2|29036.6|28996.6|0
1592196300000|2020-06-15 04:45:00|29036.6|28996.6|29036.6|28996.6|29039.2|28999.2|29031.9|28991.9|11
1592196600000|2020-06-15 04:50:00|29039.2|28999.2|29036.6|28996.6|29039.2|28999.2|29034.2|28994.2|0
1592196900000|2020-06-15 04:55:00|29039.2|28999.2|29034.2|28994.2|29039.2|28999.2|29031.9|28991.9|5
1592197200000|2020-06-15 05:00:00|29034.3|28994.3|29029.3|28989.3|29034.3|28994.3|29026.6|28986.6|1
1592197500000|2020-06-15 05:05:00|29026.6|28986.6|29021.9|28981.9|29026.6|28986.6|29021.9|28981.9|5
1592197800000|2020-06-15 05:10:00|29026.6|28986.6|29029.3|28989.3|29029.3|28989.3|29021.9|28981.9|6
1592198100000|2020-06-15 05:15:00|29026.7|28986.7|29029.3|28989.3|29029.3|28989.3|29024.3|28984.3|1
1592198400000|2020-06-15 05:20:00|29021.9|28981.9|29019.3|28979.3|29026.7|28986.7|29019.3|28979.3|18
1592198700000|2020-06-15 05:25:00|||||||||4
1592199000000|2020-06-15 05:30:00|29016.7|28976.7|28962|28922|29016.7|28976.7|28954.3|28914.3|142
1592199300000|2020-06-15 05:35:00|28959.3|28919.3|28936.7|28896.7|28959.3|28919.3|28936.7|28896.7|109
1592199600000|2020-06-15 05:40:00|28934.4|28894.4|28954.4|28914.4|28956.7|28916.7|28932|28892|70
1592199900000|2020-06-15 05:45:00|28952|28912|28954.4|28914.4|28959.4|28919.4|28949.4|28909.4|26
1592200200000|2020-06-15 05:50:00|28952|28912|28949.4|28909.4|28952|28912|28939.4|28899.4|12
1592200500000|2020-06-15 05:55:00|28947|28907|28939.4|28899.4|28952|28912|28939.4|28899.4|20
1592200800000|2020-06-15 06:00:00|28942.1|28902.1|28909.4|28869.4|28942.1|28902.1|28902.1|28862.1|40
1592201100000|2020-06-15 06:05:00|28904.7|28864.7|28912.1|28872.1|28912.1|28872.1|28902.1|28862.1|59
1592201400000|2020-06-15 06:10:00|28909.4|28869.4|28902.1|28862.1|28909.4|28869.4|28902.1|28862.1|65
1592201700000|2020-06-15 06:15:00|28904.4|28864.4|28902.1|28862.1|28912.1|28872.1|28899.4|28859.4|20
1592202000000|2020-06-15 06:20:00|28899.5|28859.5|28904.5|28864.5|28912.1|28872.1|28899.5|28859.5|21
1592202300000|2020-06-15 06:25:00|28909.5|28869.5|28904.5|28864.5|28909.5|28869.5|28902.1|28862.1|6
1592202600000|2020-06-15 06:30:00|28902.1|28862.1|28902.1|28862.1|28906.8|28866.8|28899.5|28859.5|9
1592202900000|2020-06-15 06:35:00|28904.5|28864.5|28904.5|28864.5|28906.9|28866.9|28902.2|28862.2|32
1592203200000|2020-06-15 06:40:00|28906.9|28866.9|28902.2|28862.2|28909.5|28869.5|28902.2|28862.2|7
1592203500000|2020-06-15 06:45:00|28904.5|28864.5|28896.9|28856.9|28904.5|28864.5|28896.9|28856.9|3
1592203800000|2020-06-15 06:50:00|28899.5|28859.5|28904.6|28864.6|28909.6|28869.6|28899.5|28859.5|30
1592204100000|2020-06-15 06:55:00|28906.9|28866.9|28902.2|28862.2|28906.9|28866.9|28899.6|28859.6|37
1592204400000|2020-06-15 07:00:00|28904.6|28864.6|28906.9|28866.9|28906.9|28866.9|28896.9|28856.9|113
1592204700000|2020-06-15 07:05:00|28899.6|28859.6|28899.6|28859.6|28904.6|28864.6|28896.9|28856.9|20
1592205000000|2020-06-15 07:10:00|28902.2|28862.2|28907|28867|28909.6|28869.6|28902.2|28862.2|15
1592205300000|2020-06-15 07:15:00|28909.6|28869.6|28914.6|28874.6|28917|28877|28907|28867|10
1592205600000|2020-06-15 07:20:00|28917|28877|28917|28877|28917|28877|28907|28867|28
1592205900000|2020-06-15 07:25:00|28912.3|28872.3|28909.6|28869.6|28914.6|28874.6|28907|28867|17
1592206200000|2020-06-15 07:30:00|28914.6|28874.6|28904.7|28864.7|28914.6|28874.6|28902.3|28862.3|8
1592206500000|2020-06-15 07:35:00|28899.7|28859.7|28907|28867|28909.7|28869.7|28899.7|28859.7|38
1592206800000|2020-06-15 07:40:00|28909.7|28869.7|28902.3|28862.3|28917|28877|28897|28857|39
1592207100000|2020-06-15 07:45:00|28904.7|28864.7|28904.7|28864.7|28912.4|28872.4|28902.3|28862.3|5
1592207400000|2020-06-15 07:50:00|28907|28867|28899.7|28859.7|28917.1|28877.1|28894.7|28854.7|38
1592207700000|2020-06-15 07:55:00|28902.4|28862.4|28907.1|28867.1|28917.1|28877.1|28899.7|28859.7|73
1592208000000|2020-06-15 08:00:00|28909.7|28869.7|28912.1|28872.1|28917.1|28877.1|28907.1|28867.1|35
1592208300000|2020-06-15 08:05:00|28909.7|28869.7|28912.1|28872.1|28914.7|28874.7|28907.1|28867.1|14
1592208600000|2020-06-15 08:10:00|28917.1|28877.1|28907.1|28867.1|28917.1|28877.1|28907.1|28867.1|32
1592208900000|2020-06-15 08:15:00|28904.8|28864.8|28914.8|28874.8|28917.1|28877.1|28904.8|28864.8|16
1592209200000|2020-06-15 08:20:00|28909.8|28869.8|28907.1|28867.1|28917.1|28877.1|28907.1|28867.1|42
1592209500000|2020-06-15 08:25:00|28904.8|28864.8|28907.2|28867.2|28917.1|28877.1|28904.8|28864.8|23
1592209800000|2020-06-15 08:30:00|||||||||8
1592210100000|2020-06-15 08:35:00|||||||||5
1592210400000|2020-06-15 08:40:00|||||||||61
1592210700000|2020-06-15 08:45:00|28917.2|28877.2|28917.2|28877.2|28917.2|28877.2|28907.2|28867.2|39
1592211000000|2020-06-15 08:50:00|28909.9|28869.9|28907.2|28867.2|28914.6|28874.6|28907.2|28867.2|20
1592211300000|2020-06-15 08:55:00|28914.6|28874.6|28917.2|28877.2|28917.2|28877.2|28907.2|28867.2|36
1592211600000|2020-06-15 09:00:00|28914.9|28874.9|28917.2|28877.2|28917.2|28877.2|28909.9|28869.9|59
1592211900000|2020-06-15 09:05:00|28912.2|28872.2|28909.9|28869.9|28917.2|28877.2|28907.3|28867.3|48
1592212200000|2020-06-15 09:10:00|28914.6|28874.6|28917.3|28877.3|28917.3|28877.3|28909.9|28869.9|29
1592212500000|2020-06-15 09:15:00|28922|28882|28922|28882|28922|28882|28922|28882|35
1592212800000|2020-06-15 09:20:00|28924.3|28884.3|28932|28892|28934.6|28894.6|28924.3|28884.3|7
1592213100000|2020-06-15 09:25:00|28934.6|28894.6|28932|28892|28934.6|28894.6|28932|28892|27
1592213400000|2020-06-15 09:30:00|28922|28882|28924.7|28884.7|28932|28892|28922|28882|65
1592213700000|2020-06-15 09:35:00|28922|28882|28922|28882|28922|28882|28922|28882|5
1592214000000|2020-06-15 09:40:00|28912|28872|28912|28872|28922|28882|28912|28872|46
1592214300000|2020-06-15 09:45:00|28914.7|28874.7|28914.7|28874.7|28914.7|28874.7|28914.7|28874.7|3
1592214600000|2020-06-15 09:50:00|28922|28882|28907.4|28867.4|28922|28882|28907.4|28867.4|76
1592214900000|2020-06-15 09:55:00|28902.7|28862.7|28907.4|28867.4|28907.4|28867.4|28897.4|28857.4|33
1592215200000|2020-06-15 10:00:00|28909.7|28869.7|28924.7|28884.7|28924.7|28884.7|28907.4|28867.4|21
1592215500000|2020-06-15 10:05:00|28922.1|28882.1|28912.1|28872.1|28924.7|28884.7|28904.7|28864.7|20
1592215800000|2020-06-15 10:10:00|28914.8|28874.8|28904.8|28864.8|28914.8|28874.8|28904.8|28864.8|10
1592216100000|2020-06-15 10:15:00|28907.4|28867.4|28894.8|28854.8|28907.4|28867.4|28892.1|28852.1|155
1592216400000|2020-06-15 10:20:00|||||||||2
1592216700000|2020-06-15 10:25:00|||||||||2
1592217000000|2020-06-15 10:30:00|||||||||39
1592217300000|2020-06-15 10:35:00|28887.5|28847.5|28887.5|28847.5|28892.2|28852.2|28887.5|28847.5|14
1592217600000|2020-06-15 10:40:00|28894.8|28854.8|28894.8|28854.8|28894.8|28854.8|28887.5|28847.5|31
1592217900000|2020-06-15 10:45:00|28892.5|28852.5|28889.9|28849.9|28894.9|28854.9|28887.5|28847.5|35
1592218200000|2020-06-15 10:50:00|28892.5|28852.5|28894.9|28854.9|28907.5|28867.5|28887.5|28847.5|12
1592218500000|2020-06-15 10:55:00|28902.2|28862.2|28904.9|28864.9|28904.9|28864.9|28894.9|28854.9|93
1592218800000|2020-06-15 11:00:00|28894.9|28854.9|28914.9|28874.9|28914.9|28874.9|28894.9|28854.9|32
1592219100000|2020-06-15 11:05:00|||||||||3
1592219400000|2020-06-15 11:10:00|28922.2|28882.2|28912.3|28872.3|28922.2|28882.2|28912.3|28872.3|27
1592219700000|2020-06-15 11:15:00|28914.9|28874.9|28934.9|28894.9|28934.9|28894.9|28914.9|28874.9|72
1592220000000|2020-06-15 11:20:00|28932.3|28892.3|28924.9|28884.9|28932.3|28892.3|28924.9|28884.9|6
1592220300000|2020-06-15 11:25:00|28927.3|28887.3|28937.3|28897.3|28942.3|28902.3|28924.9|28884.9|83
1592220600000|2020-06-15 11:30:00|28945|28905|28932.3|28892.3|28945|28905|28932.3|28892.3|17
1592220900000|2020-06-15 11:35:00|28927.6|28887.6|28922.3|28882.3|28932.3|28892.3|28922.3|28882.3|51
1592221200000|2020-06-15 11:40:00|28920|28880|28912.3|28872.3|28920|28880|28912.3|28872.3|45
1592221500000|2020-06-15 11:45:00|28915|28875|28925|28885|28932.3|28892.3|28915|28875|24
1592221800000|2020-06-15 11:50:00|28927.7|28887.7|28935|28895|28935|28895|28927.7|28887.7|20
1592222100000|2020-06-15 11:55:00|28932.4|28892.4|28915|28875|28937.7|28897.7|28915|28875|31
1592222400000|2020-06-15 12:00:00|28912.7|28872.7|28910|28870|28915|28875|28905|28865|37
1592222700000|2020-06-15 12:05:00|28907.7|28867.7|28915.1|28875.1|28927.7|28887.7|28907.7|28867.7|51
1592223000000|2020-06-15 12:10:00|28922.4|28882.4|28925.1|28885.1|28935.1|28895.1|28920.1|28880.1|34
1592223300000|2020-06-15 12:15:00|28932.4|28892.4|28925.1|28885.1|28932.4|28892.4|28925.1|28885.1|23
1592223600000|2020-06-15 12:20:00|28922.4|28882.4|28925.1|28885.1|28927.8|28887.8|28922.4|28882.4|7
1592223900000|2020-06-15 12:25:00|28917.8|28877.8|28925.1|28885.1|28925.1|28885.1|28915.1|28875.1|19
1592224200000|2020-06-15 12:30:00|28927.8|28887.8|28905.1|28865.1|28935.1|28895.1|28902.5|28862.5|352
1592224500000|2020-06-15 12:35:00|28907.8|28867.8|28915.1|28875.1|28915.1|28875.1|28905.1|28865.1|81
1592224800000|2020-06-15 12:40:00|28917.8|28877.8|28905.2|28865.2|28920.1|28880.1|28902.5|28862.5|67
1592227800000|2020-06-15 13:30:00|28892.6|28852.6|28905.3|28865.3|28935.3|28895.3|28842.6|28802.6|1780
1592228100000|2020-06-15 13:35:00|28907.6|28867.6|28925.3|28885.3|28927.6|28887.6|28895.3|28855.3|501
1592228400000|2020-06-15 13:40:00|28932.6|28892.6|28962.6|28922.6|28972.6|28932.6|28912.6|28872.6|605
1592228700000|2020-06-15 13:45:00|28957.3|28917.3|28972.6|28932.6|28992.6|28952.6|28952.6|28912.6|337
1592229000000|2020-06-15 13:50:00|28975|28935|29057.3|29017.3|29067.3|29027.3|28955.3|28915.3|763
1592229300000|2020-06-15 13:55:00|29060|29020|29080|29040|29097.3|29057.3|29057.3|29017.3|788
1592229600000|2020-06-15 14:00:00|29082.7|29042.7|29092.7|29052.7|29115|29075|29080|29040|789
1592229900000|2020-06-15 14:05:00|29097.3|29057.3|29120|29080|29127.3|29087.3|29092.7|29052.7|419
1592230200000|2020-06-15 14:10:00|29117.3|29077.3|29122.7|29082.7|29122.7|29082.7|29107.3|29067.3|354
1592230500000|2020-06-15 14:15:00|29115.4|29075.4|29087.7|29047.7|29115.4|29075.4|29078.1|29038.1|359
1592230800000|2020-06-15 14:20:00|29092.7|29052.7|29048.1|29008.1|29102.7|29062.7|29048.1|29008.1|767
1592231100000|2020-06-15 14:25:00|29053.1|29013.1|29078.1|29038.1|29078.1|29038.1|29015.4|28975.4|551
1592231400000|2020-06-15 14:30:00|29080.4|29040.4|29028.1|28988.1|29085.4|29045.4|29018.1|28978.1|254
1592231700000|2020-06-15 14:35:00|29035.4|28995.4|28978.1|28938.1|29035.4|28995.4|28968.1|28928.1|457
1592232000000|2020-06-15 14:40:00|28975.4|28935.4|28968.1|28928.1|28985.4|28945.4|28958.1|28918.1|311
1592232300000|2020-06-15 14:45:00|28965.8|28925.8|28992.8|28952.8|29012.8|28972.8|28962.8|28922.8|328
1592232600000|2020-06-15 14:50:00|28988.1|28948.1|28923.5|28883.5|28988.1|28948.1|28918.2|28878.2|770
1592232900000|2020-06-15 14:55:00|28928.2|28888.2|28938.2|28898.2|28948.2|28908.2|28898.2|28858.2|354
1592233200000|2020-06-15 15:00:00|28940.9|28900.9|28918.2|28878.2|28958.2|28918.2|28903.5|28863.5|387
1592233500000|2020-06-15 15:05:00|28915.9|28875.9|28920.9|28880.9|28930.9|28890.9|28908.2|28868.2|250
1592233800000|2020-06-15 15:10:00|28923.6|28883.6|28933.6|28893.6|28940.9|28900.9|28913.6|28873.6|200
1592234100000|2020-06-15 15:15:00|28923.6|28883.6|28906.3|28866.3|28943.6|28903.6|28893.6|28853.6|625
1592234400000|2020-06-15 15:20:00|28903.6|28863.6|28903.6|28863.6|28903.6|28863.6|28888.9|28848.9|339
1592234700000|2020-06-15 15:25:00|28899|28859|28903.6|28863.6|28923.6|28883.6|28893.6|28853.6|321
1592235000000|2020-06-15 15:30:00|28906.3|28866.3|28910.9|28870.9|28923.6|28883.6|28900.9|28860.9|151
1592235300000|2020-06-15 15:35:00|28908.3|28868.3|28921|28881|28923.6|28883.6|28898.3|28858.3|135
1592235600000|2020-06-15 15:40:00|28923.6|28883.6|28933.7|28893.7|28933.7|28893.7|28921|28881|81
1592235900000|2020-06-15 15:45:00|28923.7|28883.7|28911|28871|28923.7|28883.7|28903.7|28863.7|184
1592236200000|2020-06-15 15:50:00|28908.7|28868.7|28921|28881|28923.7|28883.7|28893.7|28853.7|171
1592236500000|2020-06-15 15:55:00|28918.7|28878.7|28911|28871|28923.7|28883.7|28911|28871|266
1592236800000|2020-06-15 16:00:00|28913.7|28873.7|28911|28871|28921|28881|28893.7|28853.7|266
1592237100000|2020-06-15 16:05:00|28913.7|28873.7|28906.4|28866.4|28913.7|28873.7|28903.7|28863.7|41
1592237400000|2020-06-15 16:10:00|28903.7|28863.7|28883.7|28843.7|28906.4|28866.4|28883.7|28843.7|225
1592237700000|2020-06-15 16:15:00|28886.4|28846.4|28893.7|28853.7|28896.4|28856.4|28876.4|28836.4|202
1592238000000|2020-06-15 16:20:00|28896.4|28856.4|28893.8|28853.8|28913.8|28873.8|28886.4|28846.4|201
1592238300000|2020-06-15 16:25:00|28889.1|28849.1|28903.8|28863.8|28913.8|28873.8|28889.1|28849.1|164
1592238600000|2020-06-15 16:30:00|28906.5|28866.5|28913.8|28873.8|28913.8|28873.8|28896.5|28856.5|134
1592238900000|2020-06-15 16:35:00|28916.5|28876.5|28908.8|28868.8|28916.5|28876.5|28903.8|28863.8|182
1592239200000|2020-06-15 16:40:00|28903.8|28863.8|28939.2|28899.2|28939.2|28899.2|28903.8|28863.8|117
1592239500000|2020-06-15 16:45:00|28929.2|28889.2|28956.1|28916.1|28958.5|28918.5|28903.8|28863.8|382
1592239800000|2020-06-15 16:50:00|28958.5|28918.5|28941.2|28901.2|28958.5|28918.5|28931.2|28891.2|154
1592240100000|2020-06-15 16:55:00|28943.8|28903.8|28958.5|28918.5|28958.5|28918.5|28933.8|28893.8|140
1592240400000|2020-06-15 17:00:00|28953.9|28913.9|28948.5|28908.5|28956.2|28916.2|28928.5|28888.5|185
1592240700000|2020-06-15 17:05:00|28943.9|28903.9|28921.2|28881.2|28948.5|28908.5|28903.9|28863.9|180
1592241000000|2020-06-15 17:10:00|28923.9|28883.9|28923.9|28883.9|28923.9|28883.9|28893.9|28853.9|274
1592241300000|2020-06-15 17:15:00|28928.5|28888.5|28928.9|28888.9|28941.2|28901.2|28921.2|28881.2|137
1592241600000|2020-06-15 17:20:00|28923.9|28883.9|28918.9|28878.9|28923.9|28883.9|28906.6|28866.6|173
1592241900000|2020-06-15 17:25:00|28916.6|28876.6|28941.3|28901.3|28941.3|28901.3|28913.9|28873.9|150
1592242200000|2020-06-15 17:30:00|28938.9|28898.9|28941.3|28901.3|28948.6|28908.6|28923.9|28883.9|171
1592242500000|2020-06-15 17:35:00|28944|28904|28944|28904|28954|28914|28941.3|28901.3|219
1592242800000|2020-06-15 17:40:00|28938.6|28898.6|28954|28914|28954|28914|28936.7|28896.7|173
1592243100000|2020-06-15 17:45:00|28948.6|28908.6|28964|28924|28968.6|28928.6|28944|28904|177
1592243400000|2020-06-15 17:50:00|28968.6|28928.6|28954|28914|28968.6|28928.6|28949.4|28909.4|133
1592243700000|2020-06-15 17:55:00|28956.7|28916.7|28951.3|28911.3|28959.4|28919.4|28944|28904|210
1592244000000|2020-06-15 18:00:00|28954|28914|28958.7|28918.7|28968.7|28928.7|28951.3|28911.3|445
1592244300000|2020-06-15 18:05:00|28961.3|28921.3|28958.7|28918.7|28971.4|28931.4|28948.7|28908.7|362
1592244600000|2020-06-15 18:10:00|28956.4|28916.4|28976|28936|28986|28946|28954.1|28914.1|1016
1592244900000|2020-06-15 18:15:00|28983.3|28943.3|28981.4|28941.4|28991.4|28951.4|28963.7|28923.7|575
1592265600000|2020-06-16 00:00:00|29009.6|28969.6|29036.9|28996.9|29036.9|28996.9|28982.3|28942.3|301
1592265900000|2020-06-16 00:05:00|29031.9|28991.9|29029.6|28989.6|29034.2|28994.2|29014.2|28974.2|38
1592266200000|2020-06-16 00:10:00|29031.9|28991.9|29036.9|28996.9|29036.9|28996.9|29031.9|28991.9|25
1592266500000|2020-06-16 00:15:00|29039.6|28999.6|29044.2|29004.2|29046.9|29006.9|29036.9|28996.9|70
1592266800000|2020-06-16 00:20:00|29046.9|29006.9|29056.9|29016.9|29056.9|29016.9|29044.2|29004.2|34
1592267100000|2020-06-16 00:25:00|29054.2|29014.2|29057|29017|29059.7|29019.7|29054.2|29014.2|39
1592267400000|2020-06-16 00:30:00|29054.2|29014.2|29057|29017|29057|29017|29054.2|29014.2|17
1592267700000|2020-06-16 00:35:00|29054.3|29014.3|29059.7|29019.7|29064.3|29024.3|29054.3|29014.3|59
1592268000000|2020-06-16 00:40:00|29064.3|29024.3|29064.3|29024.3|29064.3|29024.3|29059.7|29019.7|27
1592268300000|2020-06-16 00:45:00|29062|29022|29062|29022|29064.3|29024.3|29059.7|29019.7|39
1592268600000|2020-06-16 00:50:00|29059.7|29019.7|29062|29022|29064.3|29024.3|29059.7|29019.7|37
1592268900000|2020-06-16 00:55:00|29064.3|29024.3|29054.3|29014.3|29064.3|29024.3|29054.3|29014.3|6
1592269200000|2020-06-16 01:00:00|29062|29022|29049.8|29009.8|29064.3|29024.3|29047|29007|8
1592269500000|2020-06-16 01:05:00|29047|29007|29049.8|29009.8|29049.8|29009.8|29047|29007|6
1592269800000|2020-06-16 01:10:00|29047.1|29007.1|29057.1|29017.1|29057.1|29017.1|29047.1|29007.1|56
1592270100000|2020-06-16 01:15:00|29049.8|29009.8|29057.1|29017.1|29059.8|29019.8|29049.8|29009.8|25
1592270400000|2020-06-16 01:20:00|29059.8|29019.8|29057.1|29017.1|29059.8|29019.8|29054.8|29014.8|8
1592270700000|2020-06-16 01:25:00|29059.8|29019.8|29057.1|29017.1|29059.8|29019.8|29057.1|29017.1|13
1592271300000|2020-06-16 01:35:00|29059.8|29019.8|29057.1|29017.1|29059.8|29019.8|29057.1|29017.1|2
1592271600000|2020-06-16 01:40:00|29059.9|29019.9|29059.9|29019.9|29059.9|29019.9|29057.1|29017.1|4
1592271900000|2020-06-16 01:45:00|29057.1|29017.1|29062.2|29022.2|29062.2|29022.2|29057.1|29017.1|17
1592272200000|2020-06-16 01:50:00|29059.9|29019.9|29057.2|29017.2|29064.5|29024.5|29054.5|29014.5|65
1592272500000|2020-06-16 01:55:00|29062.2|29022.2|29057.2|29017.2|29062.2|29022.2|29057.2|29017.2|12
1592272800000|2020-06-16 02:00:00|29059.9|29019.9|29059.9|29019.9|29062.2|29022.2|29059.9|29019.9|26
1592273100000|2020-06-16 02:05:00|29057.2|29017.2|29054.5|29014.5|29057.2|29017.2|29054.5|29014.5|1
1592273400000|2020-06-16 02:10:00|29057.2|29017.2|29057.2|29017.2|29062.2|29022.2|29057.2|29017.2|11
1592273700000|2020-06-16 02:15:00|29059.9|29019.9|29054.5|29014.5|29059.9|29019.9|29054.5|29014.5|2
1592274000000|2020-06-16 02:20:00|29057.2|29017.2|29054.5|29014.5|29057.2|29017.2|29052.2|29012.2|10
1592274300000|2020-06-16 02:25:00|29052.3|29012.3|29054.5|29014.5|29057.3|29017.3|29052.3|29012.3|18
1592274600000|2020-06-16 02:30:00|29052.3|29012.3|29044.6|29004.6|29054.5|29014.5|29044.5|29004.5|9
1592274900000|2020-06-16 02:35:00|29047.3|29007.3|29042.3|29002.3|29050|29010|29040|29000|10
1592275200000|2020-06-16 02:40:00|29040|29000|29044.6|29004.6|29044.6|29004.6|29040|29000|10
1592275500000|2020-06-16 02:45:00|29040|29000|29039.6|28999.6|29044.6|29004.6|29034.6|28994.6|11
1592275800000|2020-06-16 02:50:00|29034.6|28994.6|29034.6|28994.6|29034.6|28994.6|29034.6|28994.6|6
1592276100000|2020-06-16 02:55:00|29037.3|28997.3|29034.6|28994.6|29037.3|28997.3|29034.6|28994.6|24
1592276400000|2020-06-16 03:00:00|29037.3|28997.3|29034.6|28994.6|29039.6|28999.6|29034.6|28994.6|14
1592276700000|2020-06-16 03:05:00|29037.4|28997.4|29034.6|28994.6|29037.4|28997.4|29034.6|28994.6|1
1592277000000|2020-06-16 03:10:00|29037.4|28997.4|29034.7|28994.7|29037.4|28997.4|29034.6|28994.6|0
1592277300000|2020-06-16 03:15:00|||||||||3
1592277600000|2020-06-16 03:20:00|||||||||1
1592277900000|2020-06-16 03:25:00|29040.1|29000.1|29042.4|29002.4|29044.7|29004.7|29040.1|29000.1|10
1592278200000|2020-06-16 03:30:00|29040.1|29000.1|29042.4|29002.4|29042.4|29002.4|29040.1|29000.1|3
1592278500000|2020-06-16 03:35:00|29044.7|29004.7|29054.7|29014.7|29057.4|29017.4|29042.4|29002.4|22
1592278800000|2020-06-16 03:40:00|||||||||7
1592279100000|2020-06-16 03:45:00|29052.5|29012.5|29054.7|29014.7|29054.7|29014.7|29050.2|29010.2|38
1592279400000|2020-06-16 03:50:00|29052.5|29012.5|29054.8|29014.8|29054.8|29014.8|29052.5|29012.5|2
1592279700000|2020-06-16 03:55:00|29052.5|29012.5|29042.5|29002.5|29054.8|29014.8|29040.2|29000.2|30
1592280000000|2020-06-16 04:00:00|29044.8|29004.8|29044.8|29004.8|29050.2|29010.2|29044.8|29004.8|2
1592280300000|2020-06-16 04:05:00|29040.2|29000.2|29044.8|29004.8|29044.8|29004.8|29034.8|28994.8|5
1592280900000|2020-06-16 04:15:00|||||||||3
1592281200000|2020-06-16 04:20:00|29047.5|29007.5|29050.3|29010.3|29050.3|29010.3|29047.5|29007.5|6
1592281500000|2020-06-16 04:25:00|29047.6|29007.6|29047.6|29007.6|29052.6|29012.6|29042.6|29002.6|11
1592281800000|2020-06-16 04:30:00|29044.8|29004.8|29044.9|29004.9|29044.9|29004.9|29044.8|29004.8|0
1592282100000|2020-06-16 04:35:00|29034.9|28994.9|29034.9|28994.9|29037.6|28997.6|29034.9|28994.9|6
1592282400000|2020-06-16 04:40:00|29037.6|28997.6|29037.6|28997.6|29037.6|28997.6|29037.6|28997.6|0
1592282700000|2020-06-16 04:45:00|29034.9|28994.9|29037.6|28997.6|29037.6|28997.6|29034.9|28994.9|0
1592283300000|2020-06-16 04:55:00|||||||||2
1592283600000|2020-06-16 05:00:00|29037.7|28997.7|29044.9|29004.9|29047.7|29007.7|29037.7|28997.7|12
1592283900000|2020-06-16 05:05:00|29047.7|29007.7|29044.9|29004.9|29050.4|29010.4|29044.9|29004.9|2
1592284200000|2020-06-16 05:10:00|29047.7|29007.7|29047.7|29007.7|29047.7|29007.7|29045|29005|11
1592284500000|2020-06-16 05:15:00|||||||||13
1592284800000|2020-06-16 05:20:00|29045|29005|29047.7|29007.7|29047.7|29007.7|29045|29005|15
1592285400000|2020-06-16 05:30:00|||||||||2
1592285700000|2020-06-16 05:35:00|29047.8|29007.8|29047.8|29007.8|29047.8|29007.8|29047.8|29007.8|2
1592286000000|2020-06-16 05:40:00|29057.8|29017.8|29057.8|29017.8|29057.8|29017.8|29057.8|29017.8|31
1592286300000|2020-06-16 05:45:00|||||||||1
1592286600000|2020-06-16 05:50:00|29060.5|29020.5|29057.8|29017.8|29060.5|29020.5|29057.8|29017.8|41
1592286900000|2020-06-16 05:55:00|29060.5|29020.5|29057.8|29017.8|29065.1|29025.1|29057.8|29017.8|34
1592287200000|2020-06-16 06:00:00|29047.8|29007.8|29047.8|29007.8|29050.5|29010.5|29037.8|28997.8|47
1592287500000|2020-06-16 06:05:00|29050.5|29010.5|29047.8|29007.8|29055.5|29015.5|29047.8|29007.8|14
1592287800000|2020-06-16 06:10:00|29050.6|29010.6|29047.8|29007.8|29050.6|29010.6|29047.8|29007.8|0
1592288100000|2020-06-16 06:15:00|29047.9|29007.9|29047.9|29007.9|29047.9|29007.9|29047.9|29007.9|1
1592288400000|2020-06-16 06:20:00|29057.9|29017.9|29047.9|29007.9|29060.6|29020.6|29047.9|29007.9|71
1592288700000|2020-06-16 06:25:00|29057.9|29017.9|29057.9|29017.9|29057.9|29017.9|29057.9|29017.9|22
1592289000000|2020-06-16 06:30:00|||||||||4
1592289300000|2020-06-16 06:35:00|29055.2|29015.2|29057.9|29017.9|29057.9|29017.9|29055.2|29015.2|17
1592289600000|2020-06-16 06:40:00|29060.6|29020.6|29060.6|29020.6|29060.6|29020.6|29060.6|29020.6|25
1592289900000|2020-06-16 06:45:00|29060.7|29020.7|29060.7|29020.7|29065.2|29025.2|29060.7|29020.7|17
1592290200000|2020-06-16 06:50:00|29065.2|29025.2|29065.2|29025.2|29065.2|29025.2|29065.2|29025.2|34
1592290500000|2020-06-16 06:55:00|29070.7|29030.7|29068|29028|29070.7|29030.7|29065.2|29025.2|7
1592290800000|2020-06-16 07:00:00|29065.2|29025.2|29068|29028|29068|29028|29065.2|29025.2|5
1592291100000|2020-06-16 07:05:00|||||||||2
1592291400000|2020-06-16 07:10:00|||||||||2
1592291700000|2020-06-16 07:15:00|||||||||52
1592292000000|2020-06-16 07:20:00|||||||||2
1592292300000|2020-06-16 07:25:00|||||||||5
1592292600000|2020-06-16 07:30:00|29078|29038|29070.8|29030.8|29078|29038|29068|29028|38
1592292900000|2020-06-16 07:35:00|29078|29038|29075.8|29035.8|29078.1|29038.1|29070.8|29030.8|10
1592293200000|2020-06-16 07:40:00|29073.5|29033.5|29075.8|29035.8|29075.8|29035.8|29070.8|29030.8|14
1592293500000|2020-06-16 07:45:00|29078.1|29038.1|29070.8|29030.8|29078.1|29038.1|29070.8|29030.8|26
1592293800000|2020-06-16 07:50:00|29060.8|29020.8|29060.8|29020.8|29063.1|29023.1|29060.8|29020.8|62
1592294100000|2020-06-16 07:55:00|29063.1|29023.1|29070.8|29030.8|29070.8|29030.8|29060.8|29020.8|28
1592294400000|2020-06-16 08:00:00|29068.1|29028.1|29060.9|29020.9|29068.1|29028.1|29060.9|29020.9|5
1592294700000|2020-06-16 08:05:00|29063.1|29023.1|29068.1|29028.1|29070.9|29030.9|29063.1|29023.1|17
1592295000000|2020-06-16 08:10:00|||||||||5
1592295300000|2020-06-16 08:15:00|29060.9|29020.9|29068.2|29028.2|29068.2|29028.2|29060.9|29020.9|37
1592295600000|2020-06-16 08:20:00|29060.9|29020.9|29060.9|29020.9|29060.9|29020.9|29060.9|29020.9|14
1592295900000|2020-06-16 08:25:00|29065.9|29025.9|29060.9|29020.9|29065.9|29025.9|29060.9|29020.9|14
1592296200000|2020-06-16 08:30:00|29050.9|29010.9|29060.9|29020.9|29060.9|29020.9|29048.2|29008.2|42
1592296500000|2020-06-16 08:35:00|29058.2|29018.2|29050.9|29010.9|29060.9|29020.9|29050.9|29010.9|36
1592296800000|2020-06-16 08:40:00|29051|29011|29051|29011|29058.2|29018.2|29048.2|29008.2|29
1592297100000|2020-06-16 08:45:00|29055.5|29015.5|29051|29011|29058.2|29018.2|29051|29011|58
1592297400000|2020-06-16 08:50:00|29048.2|29008.2|29051|29011|29051|29011|29041|29001|20
1592297700000|2020-06-16 08:55:00|29058.3|29018.3|29058.3|29018.3|29061|29021|29048.3|29008.3|30
1592298000000|2020-06-16 09:00:00|29056|29016|29051|29011|29058.3|29018.3|29046|29006|19
1592298300000|2020-06-16 09:05:00|29048.3|29008.3|29046|29006|29051|29011|29046|29006|5
1592298600000|2020-06-16 09:10:00|29048.3|29008.3|29051|29011|29051|29011|29043.8|29003.8|18
1592298900000|2020-06-16 09:15:00|29048.3|29008.3|29031.1|28991.1|29051|29011|29031|28991|76
1592299200000|2020-06-16 09:20:00|29041.1|29001.1|29041.1|29001.1|29041.1|29001.1|29031.1|28991.1|96
1592299500000|2020-06-16 09:25:00|29038.3|28998.3|29036.1|28996.1|29038.3|28998.3|29031.1|28991.1|25
1592299800000|2020-06-16 09:30:00|29038.3|28998.3|29041.1|29001.1|29048.3|29008.3|29031.1|28991.1|32
1592300100000|2020-06-16 09:35:00|29038.4|28998.4|29041.1|29001.1|29051.1|29011.1|29038.4|28998.4|73
1592300400000|2020-06-16 09:40:00|29038.4|28998.4|29048.4|29008.4|29051.1|29011.1|29038.4|28998.4|70
1592300700000|2020-06-16 09:45:00|29051.1|29011.1|29055.6|29015.6|29058.4|29018.4|29048.4|29008.4|96
1592301000000|2020-06-16 09:50:00|29055.7|29015.7|29045.7|29005.7|29055.7|29015.7|29045.7|29005.7|15
1592301300000|2020-06-16 09:55:00|29041.1|29001.1|29048.4|29008.4|29051.2|29011.2|29041.1|29001.1|22
1592301600000|2020-06-16 10:00:00|29045.7|29005.7|29058.4|29018.4|29058.4|29018.4|29045.7|29005.7|7
1592301900000|2020-06-16 10:05:00|29055.7|29015.7|29058.4|29018.4|29058.4|29018.4|29048.4|29008.4|21
1592302200000|2020-06-16 10:10:00|29055.7|29015.7|29053.5|29013.5|29055.7|29015.7|29051.2|29011.2|21
1592302500000|2020-06-16 10:15:00|29051.2|29011.2|29051.2|29011.2|29051.2|29011.2|29048.5|29008.5|27
1592302800000|2020-06-16 10:20:00|29048.5|29008.5|29048.5|29008.5|29048.5|29008.5|29048.5|29008.5|16
1592303100000|2020-06-16 10:25:00|29041.2|29001.2|29041.2|29001.2|29041.2|29001.2|29038.5|28998.5|24
1592303400000|2020-06-16 10:30:00|29045.7|29005.7|29041.3|29001.3|29045.8|29005.8|29038.5|28998.5|45
1592303700000|2020-06-16 10:35:00|29048.5|29008.5|29051.3|29011.3|29051.3|29011.3|29048.5|29008.5|13
1592304000000|2020-06-16 10:40:00|29048.5|29008.5|29061.3|29021.3|29061.3|29021.3|29048.5|29008.5|20
1592304300000|2020-06-16 10:45:00|29068.5|29028.5|29066.3|29026.3|29068.5|29028.5|29063.5|29023.5|27
1592304600000|2020-06-16 10:50:00|29061.3|29021.3|29071.3|29031.3|29071.3|29031.3|29061.3|29021.3|18
1592304900000|2020-06-16 10:55:00|29061.3|29021.3|29061.3|29021.3|29061.3|29021.3|29061.3|29021.3|7
1592305200000|2020-06-16 11:00:00|||||||||4
1592305500000|2020-06-16 11:05:00|29051.3|29011.3|29056.3|29016.3|29058.6|29018.6|29051.3|29011.3|43
1592305800000|2020-06-16 11:10:00|29051.3|29011.3|29061.4|29021.4|29061.4|29021.4|29051.3|29011.3|39
1592306100000|2020-06-16 11:15:00|29071.4|29031.4|29068.6|29028.6|29071.4|29031.4|29068.6|29028.6|17
1592306400000|2020-06-16 11:20:00|29071.4|29031.4|29068.6|29028.6|29071.4|29031.4|29068.6|29028.6|0
1592306700000|2020-06-16 11:25:00|29071.4|29031.4|29071.4|29031.4|29071.4|29031.4|29068.6|29028.6|26
1592307000000|2020-06-16 11:30:00|29068.6|29028.6|29061.4|29021.4|29071.4|29031.4|29056.4|29016.4|76
1592307300000|2020-06-16 11:35:00|29058.7|29018.7|29063.7|29023.7|29068.7|29028.7|29051.4|29011.4|52
1592307600000|2020-06-16 11:40:00|29068.7|29028.7|29073.7|29033.7|29078.7|29038.7|29063.7|29023.7|51
1592307900000|2020-06-16 11:45:00|29071.4|29031.4|29068.7|29028.7|29078.7|29038.7|29061.4|29021.4|24
1592308200000|2020-06-16 11:50:00|29071.4|29031.4|29068.7|29028.7|29071.5|29031.5|29066|29026|12
1592308500000|2020-06-16 11:55:00|29066|29026|29071.5|29031.5|29071.5|29031.5|29061.5|29021.5|89
1592308800000|2020-06-16 12:00:00|29066.5|29026.5|29051.5|29011.5|29068.7|29028.7|29051.5|29011.5|123
1592309100000|2020-06-16 12:05:00|29053.7|29013.7|29041.5|29001.5|29053.7|29013.7|29041.5|29001.5|29
1592309400000|2020-06-16 12:10:00|29046.5|29006.5|29041.5|29001.5|29051.5|29011.5|29041.5|29001.5|50
1592309700000|2020-06-16 12:15:00|29038.8|28998.8|29056|29016|29061.5|29021.5|29031.5|28991.5|92
1592310000000|2020-06-16 12:20:00|29061.5|29021.5|29056|29016|29061.5|29021.5|29041|29001|111
1592310300000|2020-06-16 12:25:00|29058.8|29018.8|29063.8|29023.8|29071.5|29031.5|29056|29016|25
1592310600000|2020-06-16 12:30:00|29061.6|29021.6|29041.6|29001.6|29066.1|29026.1|29041.6|29001.6|27
1592310900000|2020-06-16 12:35:00|29038.8|28998.8|29023.8|28983.8|29041.6|29001.6|29018.8|28978.8|134
1592311200000|2020-06-16 12:40:00|29031.6|28991.6|29053.8|29013.8|29053.8|29013.8|29026.1|28986.1|102
1592314200000|2020-06-16 13:30:00|29071.7|29031.7|28999|28959|29074|29034|28981.7|28941.7|1255
1592314500000|2020-06-16 13:35:00|29003.5|28963.5|28896.2|28856.2|29006.2|28966.2|28896.2|28856.2|1404
1592314800000|2020-06-16 13:40:00|28899|28859|28939|28899|28941.7|28901.7|28896.2|28856.2|551
1592315100000|2020-06-16 13:45:00|28941.7|28901.7|28931.8|28891.8|28956.2|28916.2|28916.2|28876.2|478
1592315400000|2020-06-16 13:50:00|28927.3|28887.3|28936.8|28896.8|28944.5|28904.5|28911.8|28871.8|669
1592315700000|2020-06-16 13:55:00|28934|28894|28961.8|28921.8|28976.3|28936.3|28931.8|28891.8|1027
1592316000000|2020-06-16 14:00:00|28959.5|28919.5|28964.6|28924.6|28969.5|28929.5|28951.8|28911.8|326
1592316300000|2020-06-16 14:05:00|28961.8|28921.8|28954.6|28914.6|28971.8|28931.8|28951.8|28911.8|293
1592316600000|2020-06-16 14:10:00|28957.3|28917.3|28951.8|28911.8|28961.8|28921.8|28941.8|28901.8|744
1592316900000|2020-06-16 14:15:00|28949.1|28909.1|28929.1|28889.1|28961.8|28921.8|28929.1|28889.1|426
1592317200000|2020-06-16 14:20:00|28926.3|28886.3|28906.3|28866.3|28931.8|28891.8|28906.3|28866.3|540
1592317500000|2020-06-16 14:25:00|28901.9|28861.9|28906.4|28866.4|28909.1|28869.1|28896.3|28856.3|508
1592317800000|2020-06-16 14:30:00|28901.9|28861.9|28896.4|28856.4|28906.4|28866.4|28896.4|28856.4|600
1592318100000|2020-06-16 14:35:00|28899.1|28859.1|28880.9|28840.9|28906.4|28866.4|28876.4|28836.4|906
1592318400000|2020-06-16 14:40:00|28878.6|28838.6|28920.9|28880.9|28920.9|28880.9|28870.9|28830.9|594
1592318700000|2020-06-16 14:45:00|28910.9|28870.9|28910.9|28870.9|28920.9|28880.9|28896.4|28856.4|631
1592319000000|2020-06-16 14:50:00|28903.6|28863.6|28910.9|28870.9|28923.7|28883.7|28896.4|28856.4|612
1592319300000|2020-06-16 14:55:00|28903.7|28863.7|28900.9|28860.9|28920.9|28880.9|28896.4|28856.4|359
1592319600000|2020-06-16 15:00:00|28903.7|28863.7|28905.4|28865.4|28935.4|28895.4|28900.9|28860.9|931
1592319900000|2020-06-16 15:05:00|28915.4|28875.4|28895.4|28855.4|28925.4|28885.4|28875.4|28835.4|448
1592320200000|2020-06-16 15:10:00|28888.2|28848.2|28905.4|28865.4|28915.4|28875.4|28885.4|28845.4|253
1592320500000|2020-06-16 15:15:00|28909.9|28869.9|28935.4|28895.4|28945.4|28905.4|28909.9|28869.9|222
1592320800000|2020-06-16 15:20:00|28938.2|28898.2|28965.4|28925.4|28965.4|28925.4|28925.4|28885.4|187
1592321100000|2020-06-16 15:25:00|28955.4|28915.4|28941|28901|28958.2|28918.2|28928.2|28888.2|697
1592321400000|2020-06-16 15:30:00|28948.2|28908.2|28948.2|28908.2|28961|28921|28931|28891|325
1592321700000|2020-06-16 15:35:00|28951|28911|28940.5|28900.5|28968.2|28928.2|28938.2|28898.2|176
1592322000000|2020-06-16 15:40:00|28943.2|28903.2|28945.5|28905.5|28965.5|28925.5|28935.5|28895.5|108
1592322300000|2020-06-16 15:45:00|28938.3|28898.3|28935.5|28895.5|28945.5|28905.5|28925.5|28885.5|233
1592322600000|2020-06-16 15:50:00|28941|28901|28955.5|28915.5|28955.5|28915.5|28935.5|28895.5|215
1592322900000|2020-06-16 15:55:00|28945.5|28905.5|28948.3|28908.3|28951|28911|28915.5|28875.5|444
1592323200000|2020-06-16 16:00:00|28945.5|28905.5|28973.3|28933.3|28988.3|28948.3|28945.5|28905.5|996
1592323500000|2020-06-16 16:05:00|28971.1|28931.1|28978.3|28938.3|28985.5|28945.5|28965.5|28925.5|379
1592323800000|2020-06-16 16:10:00|28975.5|28935.5|28981.1|28941.1|28991.1|28951.1|28971.1|28931.1|179
1592324100000|2020-06-16 16:15:00|28973.8|28933.8|28981.1|28941.1|28983.9|28943.9|28961.1|28921.1|204
1592324400000|2020-06-16 16:20:00|28971.1|28931.1|28961.1|28921.1|28971.1|28931.1|28961.1|28921.1|147
1592324700000|2020-06-16 16:25:00|28963.9|28923.9|28968.9|28928.9|28971.1|28931.1|28951.1|28911.1|235
1592325000000|2020-06-16 16:30:00|28966.7|28926.7|28981.1|28941.1|28981.1|28941.1|28966.7|28926.7|127
1592325300000|2020-06-16 16:35:00|28976.7|28936.7|28971.1|28931.1|28981.1|28941.1|28953.9|28913.9|209
1592325600000|2020-06-16 16:40:00|28973.9|28933.9|28943.9|28903.9|28973.9|28933.9|28943.9|28903.9|229
1592325900000|2020-06-16 16:45:00|28941.2|28901.2|28933.9|28893.9|28943.9|28903.9|28931.2|28891.2|54
1592326200000|2020-06-16 16:50:00|28931.2|28891.2|28938.9|28898.9|28941.2|28901.2|28926.7|28886.7|199
1592326500000|2020-06-16 16:55:00|28941.2|28901.2|28951.2|28911.2|28961.7|28921.7|28936.7|28896.7|699
1592326800000|2020-06-16 17:00:00|28941.2|28901.2|28941.2|28901.2|28951.2|28911.2|28934|28894|216
1592327100000|2020-06-16 17:05:00|28936.7|28896.7|28941.2|28901.2|28948.4|28908.4|28934|28894|90
1592327400000|2020-06-16 17:10:00|28931.2|28891.2|28941.2|28901.2|28951.2|28911.2|28931.2|28891.2|229
1592327700000|2020-06-16 17:15:00|28935.7|28895.7|28931.2|28891.2|28941.2|28901.2|28926.8|28886.8|142
1592328000000|2020-06-16 17:20:00|28941.2|28901.2|28941.3|28901.3|28941.3|28901.3|28933.5|28893.5|86
1592328300000|2020-06-16 17:25:00|28936.3|28896.3|28933.5|28893.5|28941.3|28901.3|28925.7|28885.7|355
1592328600000|2020-06-16 17:30:00|28931.3|28891.3|28933.5|28893.5|28935.7|28895.7|28925.7|28885.7|134
1592328900000|2020-06-16 17:35:00|28931.3|28891.3|28931.3|28891.3|28945.7|28905.7|28931.3|28891.3|175
1592329200000|2020-06-16 17:40:00|28935.8|28895.8|28938.5|28898.5|28948.5|28908.5|28935.8|28895.8|116
1592329500000|2020-06-16 17:45:00|28941.3|28901.3|28931.3|28891.3|28941.3|28901.3|28915.8|28875.8|127
1592329800000|2020-06-16 17:50:00|28928.5|28888.5|28918.6|28878.6|28931.3|28891.3|28911.3|28871.3|238
1592330100000|2020-06-16 17:55:00|28921.3|28881.3|28915.8|28875.8|28925.8|28885.8|28905.8|28865.8|196
1592330400000|2020-06-16 18:00:00|28911.3|28871.3|28931.3|28891.3|28931.3|28891.3|28908|28868|673
1592330700000|2020-06-16 18:05:00|28928.6|28888.6|28931.4|28891.4|28941.4|28901.4|28914.1|28874.1|387
1592331000000|2020-06-16 18:10:00|28924.1|28884.1|28938.6|28898.6|28945.8|28905.8|28911.4|28871.4|1225
1592331300000|2020-06-16 18:15:00|28941.4|28901.4|28925.8|28885.8|28941.4|28901.4|28915.8|28875.8|604
1592352000000|2020-06-17 00:00:00|28916.6|28876.6|28916.6|28876.6|28921.6|28881.6|28909.4|28869.4|147
1592352300000|2020-06-17 00:05:00|28909.4|28869.4|28906.6|28866.6|28912.2|28872.2|28899.4|28859.4|38
1592352600000|2020-06-17 00:10:00|28906.7|28866.7|28906.7|28866.7|28906.7|28866.7|28906.7|28866.7|7
1592352900000|2020-06-17 00:15:00|28904.4|28864.4|28892.2|28852.2|28906.7|28866.7|28882.2|28842.2|129
1592353200000|2020-06-17 00:20:00|28889.5|28849.5|28884.5|28844.5|28892.3|28852.3|28882.3|28842.3|39
1592353500000|2020-06-17 00:25:00|28892.3|28852.3|28894.5|28854.5|28896.7|28856.7|28889.5|28849.5|42
1592353800000|2020-06-17 00:30:00|28896.7|28856.7|28896.7|28856.7|28902.3|28862.3|28896.7|28856.7|21
1592354100000|2020-06-17 00:35:00|28902.3|28862.3|28892.3|28852.3|28902.3|28862.3|28892.3|28852.3|13
1592354400000|2020-06-17 00:40:00|28889.5|28849.5|28894.5|28854.5|28894.5|28854.5|28882.3|28842.3|92
1592354700000|2020-06-17 00:45:00|28892.3|28852.3|28894.5|28854.5|28894.5|28854.5|28892.3|28852.3|9
1592355000000|2020-06-17 00:50:00|28896.7|28856.7|28894.5|28854.5|28896.7|28856.7|28892.3|28852.3|17
1592355300000|2020-06-17 00:55:00|28892.3|28852.3|28899.5|28859.5|28899.5|28859.5|28892.3|28852.3|8
1592355600000|2020-06-17 01:00:00|28896.8|28856.8|28906.8|28866.8|28906.8|28866.8|28894.5|28854.5|38
1592355900000|2020-06-17 01:05:00|28902.4|28862.4|28906.8|28866.8|28906.8|28866.8|28902.4|28862.4|16
1592356200000|2020-06-17 01:10:00|28909.6|28869.6|28906.8|28866.8|28909.6|28869.6|28906.8|28866.8|11
1592356500000|2020-06-17 01:15:00|28901.8|28861.8|28906.8|28866.8|28906.8|28866.8|28896.8|28856.8|27
1592356800000|2020-06-17 01:20:00|28899.6|28859.6|28901.8|28861.8|28906.8|28866.8|28899.6|28859.6|11
1592357100000|2020-06-17 01:25:00|28906.8|28866.8|28906.8|28866.8|28906.8|28866.8|28906.8|28866.8|6
1592357400000|2020-06-17 01:30:00|28901.8|28861.8|28906.8|28866.8|28906.8|28866.8|28899.6|28859.6|8
1592357700000|2020-06-17 01:35:00|28899.6|28859.6|28906.8|28866.8|28906.8|28866.8|28899.6|28859.6|35
1592358000000|2020-06-17 01:40:00|28916.8|28876.8|28916.9|28876.9|28916.9|28876.9|28911.8|28871.8|24
1592358300000|2020-06-17 01:45:00|||||||||11
1592358600000|2020-06-17 01:50:00|||||||||2
1592358900000|2020-06-17 01:55:00|28906.9|28866.9|28916.9|28876.9|28916.9|28876.9|28906.9|28866.9|12
1592359200000|2020-06-17 02:00:00|||||||||8
1592359500000|2020-06-17 02:05:00|||||||||1
1592359800000|2020-06-17 02:10:00|||||||||5
1592360100000|2020-06-17 02:15:00|28914.7|28874.7|28916.9|28876.9|28916.9|28876.9|28914.7|28874.7|24
1592360700000|2020-06-17 02:25:00|28922.5|28882.5|28919.8|28879.8|28922.5|28882.5|28916.9|28876.9|3
1592361000000|2020-06-17 02:30:00|28917|28877|28919.8|28879.8|28919.8|28879.8|28917|28877|4
1592361300000|2020-06-17 02:35:00|||||||||6
1592361600000|2020-06-17 02:40:00|||||||||2
1592361900000|2020-06-17 02:45:00|||||||||2
1592362200000|2020-06-17 02:50:00|||||||||2
1592362500000|2020-06-17 02:55:00|28922.6|28882.6|28919.8|28879.8|28924.8|28884.8|28919.8|28879.8|20
1592362800000|2020-06-17 03:00:00|||||||||2
1592363100000|2020-06-17 03:05:00|28922.7|28882.7|28919.9|28879.9|28922.7|28882.7|28919.8|28879.8|0
1592363400000|2020-06-17 03:10:00|28922.7|28882.7|28919.9|28879.9|28922.7|28882.7|28919.9|28879.9|0
1592363700000|2020-06-17 03:15:00|28922.7|28882.7|28922.7|28882.7|28922.7|28882.7|28919.9|28879.9|2
1592364300000|2020-06-17 03:25:00|28924.9|28884.9|28924.9|28884.9|28927.1|28887.1|28922.7|28882.7|17
1592364600000|2020-06-17 03:30:00|28922.1|28882.1|28919.9|28879.9|28922.1|28882.1|28919.9|28879.9|0
1592364900000|2020-06-17 03:35:00|28922.1|28882.1|28917.1|28877.1|28922.1|28882.1|28917.1|28877.1|1
1592365200000|2020-06-17 03:40:00|28919.9|28879.9|28922.1|28882.1|28922.1|28882.1|28917.1|28877.1|2
1592365500000|2020-06-17 03:45:00|||||||||1
1592365800000|2020-06-17 03:50:00|28922.2|28882.2|28922.2|28882.2|28922.2|28882.2|28922.2|28882.2|1
1592366700000|2020-06-17 04:05:00|28925|28885|28922.2|28882.2|28927.2|28887.2|28922.2|28882.2|1
1592367000000|2020-06-17 04:10:00|28924.4|28884.4|28920|28880|28927.2|28887.2|28920|28880|2
1592367300000|2020-06-17 04:15:00|28922.2|28882.2|28922.2|28882.2|28922.2|28882.2|28922.2|28882.2|4
1592367600000|2020-06-17 04:20:00|28920|28880|28925|28885|28925|28885|28920|28880|1
1592367900000|2020-06-17 04:25:00|28922.2|28882.2|28922.2|28882.2|28922.2|28882.2|28922.2|28882.2|1
1592368200000|2020-06-17 04:30:00|28924.4|28884.4|28930|28890|28930|28890|28924.4|28884.4|1
1592368500000|2020-06-17 04:35:00|28930.1|28890.1|28937.3|28897.3|28937.3|28897.3|28930.1|28890.1|63
1592369100000|2020-06-17 04:45:00|28932.9|28892.9|28937.3|28897.3|28937.3|28897.3|28932.3|28892.3|4
1592369400000|2020-06-17 04:50:00|||||||||1
1592369700000|2020-06-17 04:55:00|28944.5|28904.5|28947.3|28907.3|28947.3|28907.3|28944.5|28904.5|2
1592370000000|2020-06-17 05:00:00|28945.1|28905.1|28942.3|28902.3|28947.3|28907.3|28940.1|28900.1|13
1592370300000|2020-06-17 05:05:00|28940.1|28900.1|28942.3|28902.3|28942.3|28902.3|28937.3|28897.3|6
1592370900000|2020-06-17 05:15:00|28940.1|28900.1|28942.3|28902.3|28945.2|28905.2|28937.3|28897.3|0
1592371200000|2020-06-17 05:20:00|28942.4|28902.4|28937.4|28897.4|28942.4|28902.4|28937.4|28897.4|0
1592371500000|2020-06-17 05:25:00|28942.4|28902.4|28942.4|28902.4|28944.6|28904.6|28937.4|28897.4|2
1592371800000|2020-06-17 05:30:00|28940.2|28900.2|28931.8|28891.8|28940.2|28900.2|28931.8|28891.8|54
1592372100000|2020-06-17 05:35:00|28937.4|28897.4|28937.4|28897.4|28937.4|28897.4|28937.4|28897.4|2
1592372400000|2020-06-17 05:40:00|28947.4|28907.4|28937.4|28897.4|28947.4|28907.4|28937.4|28897.4|20
1592372700000|2020-06-17 05:45:00|||||||||7
1592373000000|2020-06-17 05:50:00|28947.4|28907.4|28950.2|28910.2|28957.4|28917.4|28947.4|28907.4|12
1592373300000|2020-06-17 05:55:00|28953|28913|28953.1|28913.1|28960.2|28920.2|28953|28913|33
1592373600000|2020-06-17 06:00:00|28947.4|28907.4|28947.4|28907.4|28957.4|28917.4|28947.4|28907.4|26
1592373900000|2020-06-17 06:05:00|28950.3|28910.3|28953.1|28913.1|28957.5|28917.5|28947.4|28907.4|15
1592374200000|2020-06-17 06:10:00|28955.3|28915.3|28950.3|28910.3|28957.5|28917.5|28947.5|28907.5|29
1592374500000|2020-06-17 06:15:00|28953.1|28913.1|28950.3|28910.3|28955.3|28915.3|28947.5|28907.5|25
1592374800000|2020-06-17 06:20:00|28955.3|28915.3|28957.5|28917.5|28960.3|28920.3|28950.3|28910.3|20
1592375100000|2020-06-17 06:25:00|28960.3|28920.3|28967.5|28927.5|28967.5|28927.5|28957.5|28917.5|35
1592375400000|2020-06-17 06:30:00|28957.5|28917.5|28960.3|28920.3|28962.5|28922.5|28957.5|28917.5|37
1592375700000|2020-06-17 06:35:00|28957.5|28917.5|28967.5|28927.5|28967.5|28927.5|28957.5|28917.5|10
1592376000000|2020-06-17 06:40:00|28957.5|28917.5|28960.4|28920.4|28962.5|28922.5|28957.5|28917.5|32
1592376300000|2020-06-17 06:45:00|28957.5|28917.5|28957.5|28917.5|28957.5|28917.5|28957.5|28917.5|5
1592376600000|2020-06-17 06:50:00|28957.6|28917.6|28967.6|28927.6|28967.6|28927.6|28957.6|28917.6|15
1592376900000|2020-06-17 06:55:00|28957.6|28917.6|28967.6|28927.6|28967.6|28927.6|28957.6|28917.6|22
1592377200000|2020-06-17 07:00:00|28963.2|28923.2|28950.4|28910.4|28967.6|28927.6|28947.6|28907.6|89
1592377500000|2020-06-17 07:05:00|28957.6|28917.6|28962.6|28922.6|28967.6|28927.6|28950.4|28910.4|69
1592377800000|2020-06-17 07:10:00|28967.6|28927.6|28947.6|28907.6|28967.6|28927.6|28947.6|28907.6|22
1592378100000|2020-06-17 07:15:00|28950.4|28910.4|28955.4|28915.4|28957.6|28917.6|28947.6|28907.6|14
1592378400000|2020-06-17 07:20:00|28957.6|28917.6|28957.6|28917.6|28957.6|28917.6|28947.6|28907.6|4
1592378700000|2020-06-17 07:25:00|28962.6|28922.6|28967.6|28927.6|28967.6|28927.6|28957.6|28917.6|67
1592379000000|2020-06-17 07:30:00|28962.6|28922.6|28957.7|28917.7|28967.6|28927.6|28957.6|28917.6|17
1592379300000|2020-06-17 07:35:00|28947.7|28907.7|28957.7|28917.7|28957.7|28917.7|28947.7|28907.7|154
1592379600000|2020-06-17 07:40:00|28960.5|28920.5|28967.7|28927.7|28967.7|28927.7|28957.7|28917.7|20
1592379900000|2020-06-17 07:45:00|28957.7|28917.7|28947.7|28907.7|28957.7|28917.7|28947.7|28907.7|60
1592380200000|2020-06-17 07:50:00|28942.7|28902.7|28947.7|28907.7|28947.7|28907.7|28939.9|28899.9|8
1592380500000|2020-06-17 07:55:00|28950.5|28910.5|28957.7|28917.7|28957.7|28917.7|28950.5|28910.5|42
1592380800000|2020-06-17 08:00:00|28952.1|28912.1|28947.7|28907.7|28957.7|28917.7|28947.7|28907.7|10
1592381100000|2020-06-17 08:05:00|28942.1|28902.1|28937.7|28897.7|28947.7|28907.7|28937.7|28897.7|19
1592381400000|2020-06-17 08:10:00|28939.9|28899.9|28947.7|28907.7|28947.7|28907.7|28937.7|28897.7|42
1592381700000|2020-06-17 08:15:00|28947.8|28907.8|28942.1|28902.1|28947.8|28907.8|28942.1|28902.1|13
1592382000000|2020-06-17 08:20:00|28947.8|28907.8|28947.8|28907.8|28947.8|28907.8|28942.1|28902.1|16
1592382300000|2020-06-17 08:25:00|||||||||29
1592382600000|2020-06-17 08:30:00|28937.8|28897.8|28947.8|28907.8|28947.8|28907.8|28937.8|28897.8|9
1592382900000|2020-06-17 08:35:00|28937.8|28897.8|28937.8|28897.8|28937.8|28897.8|28937.8|28897.8|8
1592383200000|2020-06-17 08:40:00|28947.8|28907.8|28947.8|28907.8|28947.8|28907.8|28937.8|28897.8|64
1592383500000|2020-06-17 08:45:00|28945.6|28905.6|28940.6|28900.6|28947.8|28907.8|28940.6|28900.6|29
1592383800000|2020-06-17 08:50:00|28937.8|28897.8|28937.8|28897.8|28940.7|28900.7|28937.8|28897.8|2
1592384100000|2020-06-17 08:55:00|28940.7|28900.7|28937.8|28897.8|28940.7|28900.7|28930.7|28890.7|58
1592384400000|2020-06-17 09:00:00|28932.8|28892.8|28927.9|28887.9|28932.8|28892.8|28927.8|28887.8|16
1592384700000|2020-06-17 09:05:00|||||||||2
1592385000000|2020-06-17 09:10:00|28925.7|28885.7|28917.9|28877.9|28925.7|28885.7|28917.9|28877.9|21
1592385300000|2020-06-17 09:15:00|28920.7|28880.7|28920.7|28880.7|28927.9|28887.9|28917.9|28877.9|40
1592385600000|2020-06-17 09:20:00|28917.9|28877.9|28927.9|28887.9|28927.9|28887.9|28917.9|28877.9|31
1592385900000|2020-06-17 09:25:00|28920.7|28880.7|28917.9|28877.9|28927.9|28887.9|28917.9|28877.9|4
1592386200000|2020-06-17 09:30:00|28920.7|28880.7|28927.9|28887.9|28927.9|28887.9|28917.9|28877.9|3
1592386500000|2020-06-17 09:35:00|28937.9|28897.9|28937.9|28897.9|28937.9|28897.9|28937.9|28897.9|36
1592386800000|2020-06-17 09:40:00|28940.8|28900.8|28927.9|28887.9|28947.9|28907.9|28927.9|28887.9|38
1592387100000|2020-06-17 09:45:00|28928|28888|28938|28898|28938|28898|28928|28888|54
1592387400000|2020-06-17 09:50:00|||||||||15
1592387700000|2020-06-17 09:55:00|28943.6|28903.6|28938|28898|28948|28908|28938|28898|35
1592388000000|2020-06-17 10:00:00|28948|28908|28928|28888|28948|28908|28928|28888|18
1592388300000|2020-06-17 10:05:00|28938|28898|28928|28888|28938|28898|28928|28888|22
1592388600000|2020-06-17 10:10:00|28933|28893|28938|28898|28938|28898|28930.8|28890.8|37
1592388900000|2020-06-17 10:15:00|28933|28893|28928|28888|28933|28893|28928|28888|4
1592389200000|2020-06-17 10:20:00|28938|28898|28938|28898|28938|28898|28935.9|28895.9|28
1592389500000|2020-06-17 10:25:00|28940.2|28900.2|28940.9|28900.9|28948|28908|28938|28898|22
1592389800000|2020-06-17 10:30:00|28948.1|28908.1|28948.1|28908.1|28948.1|28908.1|28938.1|28898.1|97
1592390100000|2020-06-17 10:35:00|||||||||2
1592390400000|2020-06-17 10:40:00|28943.1|28903.1|28948.1|28908.1|28948.1|28908.1|28940.9|28900.9|25
1592390700000|2020-06-17 10:45:00|28940.9|28900.9|28948.1|28908.1|28948.1|28908.1|28940.9|28900.9|15
1592391000000|2020-06-17 10:50:00|28945.9|28905.9|28940.9|28900.9|28948.1|28908.1|28940.9|28900.9|34
1592391300000|2020-06-17 10:55:00|||||||||1
1592391600000|2020-06-17 11:00:00|28938.1|28898.1|28933.8|28893.8|28941|28901|28933.8|28893.8|3
1592391900000|2020-06-17 11:05:00|28938.1|28898.1|28936|28896|28938.1|28898.1|28931|28891|49
1592392200000|2020-06-17 11:10:00|28938.1|28898.1|28938.2|28898.2|28938.2|28898.2|28933.8|28893.8|8
1592392500000|2020-06-17 11:15:00|28936|28896|28936|28896|28938.2|28898.2|28933.8|28893.8|26
1592392800000|2020-06-17 11:20:00|28938.2|28898.2|28923.8|28883.8|28938.2|28898.2|28923.8|28883.8|112
1592393100000|2020-06-17 11:25:00|28933.8|28893.8|28926|28886|28933.8|28893.8|28923.8|28883.8|42
1592393400000|2020-06-17 11:30:00|28923.8|28883.8|28921|28881|28926|28886|28918.2|28878.2|4
1592393700000|2020-06-17 11:35:00|28918.2|28878.2|28921|28881|28921|28881|28913.9|28873.9|24
1592394000000|2020-06-17 11:40:00|28923.9|28883.9|28916.1|28876.1|28923.9|28883.9|28913.9|28873.9|21
1592394300000|2020-06-17 11:45:00|28918.2|28878.2|28918.2|28878.2|28923.9|28883.9|28916.1|28876.1|21
1592394600000|2020-06-17 11:50:00|28916.1|28876.1|28903.9|28863.9|28916.1|28876.1|28901.1|28861.1|296
1592394900000|2020-06-17 11:55:00|28901.1|28861.1|28913.9|28873.9|28913.9|28873.9|28901.1|28861.1|57
1592395200000|2020-06-17 12:00:00|28911.1|28871.1|28911.1|28871.1|28913.9|28873.9|28903.9|28863.9|100
1592395500000|2020-06-17 12:05:00|28906.1|28866.1|28879.6|28839.6|28913.9|28873.9|28879.6|28839.6|142
1592395800000|2020-06-17 12:10:00|28876.8|28836.8|28869.6|28829.6|28879.6|28839.6|28869.6|28829.6|103
1592396100000|2020-06-17 12:15:00|28866.8|28826.8|28869.6|28829.6|28869.6|28829.6|28866.8|28826.8|34
1592396400000|2020-06-17 12:20:00|28866.8|28826.8|28866.8|28826.8|28869.6|28829.6|28866.8|28826.8|27
1592396700000|2020-06-17 12:25:00|28864.6|28824.6|28859.7|28819.7|28864.6|28824.6|28856.8|28816.8|48
1592397000000|2020-06-17 12:30:00|28864|28824|28856.8|28816.8|28864.7|28824.7|28854|28814|121
1592397300000|2020-06-17 12:35:00|28854|28814|28856.8|28816.8|28859.7|28819.7|28846.8|28806.8|286
1592397600000|2020-06-17 12:40:00|28856.9|28816.9|28851.9|28811.9|28856.9|28816.9|28844|28804|132
1592400600000|2020-06-17 13:30:00|28854.1|28814.1|28789.8|28749.8|28857|28817|28712.6|28672.6|2947
1592400900000|2020-06-17 13:35:00|28792|28752|28779.8|28739.8|28804.8|28764.8|28757|28717|948
1592401200000|2020-06-17 13:40:00|28774.8|28734.8|28864.8|28824.8|28877|28837|28762.7|28722.7|710
1592401500000|2020-06-17 13:45:00|28867|28827|28939.9|28899.9|28944.2|28904.2|28854.8|28814.8|606
1592401800000|2020-06-17 13:50:00|28944.2|28904.2|28934.2|28894.2|28974.2|28934.2|28929.9|28889.9|663
1592402100000|2020-06-17 13:55:00|28944.2|28904.2|28914.2|28874.2|28954.2|28914.2|28904.2|28864.2|411
1592402400000|2020-06-17 14:00:00|28917|28877|28874.2|28834.2|28924.2|28884.2|28874.2|28834.2|374
1592402700000|2020-06-17 14:05:00|28867.1|28827.1|28902.1|28862.1|28904.2|28864.2|28864.2|28824.2|220
1592403000000|2020-06-17 14:10:00|28904.2|28864.2|28907.1|28867.1|28917.1|28877.1|28894.2|28854.2|246
1592403300000|2020-06-17 14:15:00|28914.2|28874.2|28872.1|28832.1|28937.1|28897.1|28857.1|28817.1|469
1592403600000|2020-06-17 14:20:00|28869.9|28829.9|28859.9|28819.9|28874.3|28834.3|28847.1|28807.1|378
1592403900000|2020-06-17 14:25:00|28857.1|28817.1|28874.3|28834.3|28874.3|28834.3|28844.3|28804.3|288
1592404200000|2020-06-17 14:30:00|28877.1|28837.1|28814.3|28774.3|28877.1|28837.1|28814.3|28774.3|650
1592404500000|2020-06-17 14:35:00|28812.1|28772.1|28814.3|28774.3|28832.1|28792.1|28804.3|28764.3|244
1592404800000|2020-06-17 14:40:00|28817.1|28777.1|28834.3|28794.3|28854.3|28814.3|28804.3|28764.3|518
1592405100000|2020-06-17 14:45:00|28837.2|28797.2|28870|28830|28870|28830|28834.3|28794.3|365
1592405400000|2020-06-17 14:50:00|28867.2|28827.2|28894.3|28854.3|28907.2|28867.2|28864.3|28824.3|254
1592405700000|2020-06-17 14:55:00|28897.2|28857.2|28864.3|28824.3|28904.3|28864.3|28861.5|28821.5|507
1592406000000|2020-06-17 15:00:00|28861.5|28821.5|28851.5|28811.5|28871.5|28831.5|28844.4|28804.4|465
1592406300000|2020-06-17 15:05:00|28848.7|28808.7|28874.4|28834.4|28874.4|28834.4|28844.4|28804.4|178
1592406600000|2020-06-17 15:10:00|28884.4|28844.4|28854.4|28814.4|28884.4|28844.4|28844.4|28804.4|503
1592406900000|2020-06-17 15:15:00|28847.2|28807.2|28834.4|28794.4|28864.4|28824.4|28834.4|28794.4|579
1592407200000|2020-06-17 15:20:00|28836.6|28796.6|28841.6|28801.6|28844.4|28804.4|28834.4|28794.4|251
1592407500000|2020-06-17 15:25:00|28844.4|28804.4|28864.4|28824.4|28864.4|28824.4|28824.4|28784.4|242
1592407800000|2020-06-17 15:30:00|28861.6|28821.6|28881.6|28841.6|28891.6|28851.6|28861.6|28821.6|255
1592408100000|2020-06-17 15:35:00|28878.7|28838.7|28891.6|28851.6|28901.6|28861.6|28878.7|28838.7|287
1592408400000|2020-06-17 15:40:00|28894.4|28854.4|28914.5|28874.5|28914.5|28874.5|28891.6|28851.6|262
1592408700000|2020-06-17 15:45:00|28904.5|28864.5|28938.8|28898.8|28944.5|28904.5|28904.5|28864.5|404
1592409000000|2020-06-17 15:50:00|28941.6|28901.6|28944.5|28904.5|28954.5|28914.5|28938.8|28898.8|372
1592409300000|2020-06-17 15:55:00|28941.6|28901.6|28928.8|28888.8|28944.5|28904.5|28904.5|28864.5|446
1592409600000|2020-06-17 16:00:00|28931.6|28891.6|28936.7|28896.7|28944.5|28904.5|28928.8|28888.8|76
1592409900000|2020-06-17 16:05:00|28938.8|28898.8|28946.7|28906.7|28954.5|28914.5|28934.5|28894.5|149
1592410200000|2020-06-17 16:10:00|28944.5|28904.5|28914.5|28874.5|28948.8|28908.8|28908.8|28868.8|215
1592410500000|2020-06-17 16:15:00|28918.8|28878.8|28918.8|28878.8|28928.8|28888.8|28908.8|28868.8|195
1592410800000|2020-06-17 16:20:00|28913.8|28873.8|28918.9|28878.9|28918.9|28878.9|28908.8|28868.8|222
1592411100000|2020-06-17 16:25:00|28921.7|28881.7|28954.6|28914.6|28954.6|28914.6|28918.9|28878.9|364
1592411400000|2020-06-17 16:30:00|28951.7|28911.7|28941.7|28901.7|28981.7|28941.7|28928.9|28888.9|1128
1592411700000|2020-06-17 16:35:00|28944.6|28904.6|28978.9|28938.9|28984.6|28944.6|28938.9|28898.9|585
1592412000000|2020-06-17 16:40:00|28981.7|28941.7|29028.9|28988.9|29028.9|28988.9|28974.6|28934.6|411
1592412300000|2020-06-17 16:45:00|29026.8|28986.8|29031.8|28991.8|29044.6|29004.6|29021.8|28981.8|213
1592412600000|2020-06-17 16:50:00|29034.6|28994.6|29021.8|28981.8|29044.6|29004.6|29011.8|28971.8|196
1592412900000|2020-06-17 16:55:00|29026.8|28986.8|29018.9|28978.9|29026.8|28986.8|28998.9|28958.9|338
1592413200000|2020-06-17 17:00:00|29028.9|28988.9|29019|28979|29041.8|29001.8|29018.9|28978.9|226
1592413500000|2020-06-17 17:05:00|29021.8|28981.8|29009|28969|29029|28989|28999|28959|130
1592413800000|2020-06-17 17:10:00|29011.8|28971.8|29061.1|29021.1|29089|29049|29009|28969|890
1592414100000|2020-06-17 17:15:00|29063.3|29023.3|29099|29059|29113.3|29073.3|29061.1|29021.1|605
1592414400000|2020-06-17 17:20:00|29109|29069|29119|29079|29119|29079|29106.1|29066.1|350
1592414700000|2020-06-17 17:25:00|29126.1|29086.1|29086.2|29046.2|29139|29099|29086.2|29046.2|625
1592415000000|2020-06-17 17:30:00|29089|29049|29091.2|29051.2|29099|29059|29073.3|29033.3|330
1592415300000|2020-06-17 17:35:00|29089|29049|29076.2|29036.2|29099|29059|29076.2|29036.2|355
1592415600000|2020-06-17 17:40:00|29079|29039|29033.3|28993.3|29093.3|29053.3|29023.3|28983.3|551
1592415900000|2020-06-17 17:45:00|29036.2|28996.2|29033.4|28993.4|29046.2|29006.2|29023.3|28983.3|408
1592416200000|2020-06-17 17:50:00|29026.2|28986.2|29033.4|28993.4|29043.4|29003.4|29003.4|28963.4|624
1592416500000|2020-06-17 17:55:00|29023.4|28983.4|28987.7|28947.7|29038.4|28998.4|28983.4|28943.4|749
1592416800000|2020-06-17 18:00:00|28990.5|28950.5|28977.7|28937.7|29000.5|28960.5|28977.7|28937.7|273
1592417100000|2020-06-17 18:05:00|28967.7|28927.7|28947.7|28907.7|28987.7|28947.7|28943.4|28903.4|358
1592417400000|2020-06-17 18:10:00|28945.5|28905.5|28923.4|28883.4|28947.7|28907.7|28897.7|28857.7|1957
1592417700000|2020-06-17 18:15:00|28930.6|28890.6|28893.4|28853.4|28933.4|28893.4|28883.4|28843.4|798
1592438400000|2020-06-18 00:00:00|28922|28882|28924.2|28884.2|28932|28892|28912|28872|98
1592438700000|2020-06-18 00:05:00|28916.3|28876.3|28911.3|28871.3|28916.3|28876.3|28901.3|28861.3|73
1592439000000|2020-06-18 00:10:00|28908.4|28868.4|28906.3|28866.3|28911.3|28871.3|28904.2|28864.2|11
1592439300000|2020-06-18 00:15:00|28904.2|28864.2|28913.4|28873.4|28914.2|28874.2|28904.2|28864.2|16
1592439600000|2020-06-18 00:20:00|28916.3|28876.3|28921.3|28881.3|28924.2|28884.2|28916.3|28876.3|50
1592439900000|2020-06-18 00:25:00|28918.5|28878.5|28911.3|28871.3|28921.3|28881.3|28911.3|28871.3|10
1592440200000|2020-06-18 00:30:00|28914.2|28874.2|28911.4|28871.4|28914.2|28874.2|28911.3|28871.3|0
1592440500000|2020-06-18 00:35:00|||||||||2
1592440800000|2020-06-18 00:40:00|||||||||1
1592441400000|2020-06-18 00:50:00|||||||||1
1592441700000|2020-06-18 00:55:00|28908.5|28868.5|28911.4|28871.4|28911.4|28871.4|28908.5|28868.5|1
1592442000000|2020-06-18 01:00:00|28908.5|28868.5|28908.5|28868.5|28908.5|28868.5|28908.5|28868.5|0
1592442600000|2020-06-18 01:10:00|28908.6|28868.6|28911.4|28871.4|28914.3|28874.3|28908.6|28868.6|0
1592442900000|2020-06-18 01:15:00|28908.6|28868.6|28906.4|28866.4|28911.4|28871.4|28906.4|28866.4|5
1592443200000|2020-06-18 01:20:00|28904.3|28864.3|28908.6|28868.6|28914.3|28874.3|28904.3|28864.3|13
1592443500000|2020-06-18 01:25:00|28911.5|28871.5|28914.3|28874.3|28914.3|28874.3|28906.5|28866.5|8
1592443800000|2020-06-18 01:30:00|28911.5|28871.5|28914.4|28874.4|28914.4|28874.4|28908.6|28868.6|0
1592444400000|2020-06-18 01:40:00|||||||||7
1592445000000|2020-06-18 01:50:00|28921.5|28881.5|28924.4|28884.4|28924.4|28884.4|28918.6|28878.6|3
1592445300000|2020-06-18 01:55:00|28921.5|28881.5|28918.7|28878.7|28924.4|28884.4|28916.5|28876.5|19
1592445600000|2020-06-18 02:00:00|28921.5|28881.5|28918.7|28878.7|28924.4|28884.4|28918.7|28878.7|0
1592445900000|2020-06-18 02:05:00|28916.5|28876.5|28916.6|28876.6|28921.6|28881.6|28914.4|28874.4|12
1592446200000|2020-06-18 02:10:00|28914.4|28874.4|28916.6|28876.6|28916.6|28876.6|28914.4|28874.4|0
1592446500000|2020-06-18 02:15:00|28918.7|28878.7|28914.5|28874.5|28918.7|28878.7|28914.4|28874.4|0
1592446800000|2020-06-18 02:20:00|28916.6|28876.6|28914.5|28874.5|28921.6|28881.6|28914.5|28874.5|1
1592447700000|2020-06-18 02:35:00|||||||||4
1592448000000|2020-06-18 02:40:00|28918.7|28878.7|28914.5|28874.5|28918.7|28878.7|28914.5|28874.5|23
1592448300000|2020-06-18 02:45:00|28911.6|28871.6|28914.5|28874.5|28914.5|28874.5|28911.6|28871.6|3
1592448600000|2020-06-18 02:50:00|28911.6|28871.6|28914.5|28874.5|28914.5|28874.5|28911.6|28871.6|0
1592448900000|2020-06-18 02:55:00|28904.5|28864.5|28908.8|28868.8|28914.5|28874.5|28904.5|28864.5|13
1592449200000|2020-06-18 03:00:00|28911.7|28871.7|28918.8|28878.8|28918.8|28878.8|28908.8|28868.8|4
1592449500000|2020-06-18 03:05:00|28916.7|28876.7|28916.7|28876.7|28921.7|28881.7|28914.6|28874.6|30
1592449800000|2020-06-18 03:10:00|28914.6|28874.6|28916.7|28876.7|28918.8|28878.8|28914.6|28874.6|14
1592450100000|2020-06-18 03:15:00|28914.6|28874.6|28916.7|28876.7|28916.7|28876.7|28914.6|28874.6|15
1592450400000|2020-06-18 03:20:00|28918.8|28878.8|28916.7|28876.7|28918.8|28878.8|28916.7|28876.7|5
1592450700000|2020-06-18 03:25:00|28918.8|28878.8|28921.7|28881.7|28924.6|28884.6|28916.7|28876.7|21
1592451000000|2020-06-18 03:30:00|28918.8|28878.8|28921.7|28881.7|28921.7|28881.7|28918.8|28878.8|8
1592451600000|2020-06-18 03:40:00|28921.8|28881.8|28921.8|28881.8|28921.8|28881.8|28921.8|28881.8|0
1592451900000|2020-06-18 03:45:00|||||||||1
1592452200000|2020-06-18 03:50:00|28924.7|28884.7|28924.7|28884.7|28924.7|28884.7|28924.7|28884.7|0
1592452500000|2020-06-18 03:55:00|28921.8|28881.8|28921.8|28881.8|28924.7|28884.7|28921.8|28881.8|4
1592452800000|2020-06-18 04:00:00|28918.9|28878.9|28924.7|28884.7|28924.7|28884.7|28918.9|28878.9|2
1592453400000|2020-06-18 04:10:00|28929.7|28889.7|28926.8|28886.8|28929.7|28889.7|28926.8|28886.8|7
1592453700000|2020-06-18 04:15:00|28928.9|28888.9|28926.8|28886.8|28928.9|28888.9|28926.8|28886.8|3
1592454000000|2020-06-18 04:20:00|28924.7|28884.7|28924.7|28884.7|28924.7|28884.7|28924.7|28884.7|0
1592454600000|2020-06-18 04:30:00|28919|28879|28916.9|28876.9|28919|28879|28909|28869|36
1592454900000|2020-06-18 04:35:00|28924.7|28884.7|28921.9|28881.9|28924.8|28884.8|28911.9|28871.9|12
1592455200000|2020-06-18 04:40:00|28924.8|28884.8|28926.9|28886.9|28929|28889|28921.9|28881.9|7
1592455500000|2020-06-18 04:45:00|28924|28884|28924|28884|28926.9|28886.9|28921.9|28881.9|1
1592455800000|2020-06-18 04:50:00|28929|28889|28924.8|28884.8|28929|28889|28921.9|28881.9|11
1592456100000|2020-06-18 04:55:00|28926.9|28886.9|28931.9|28891.9|28934.8|28894.8|28924|28884|51
1592456400000|2020-06-18 05:00:00|28929.8|28889.8|28929.8|28889.8|28931.9|28891.9|28924.8|28884.8|1
1592456700000|2020-06-18 05:05:00|28931.9|28891.9|28941.9|28901.9|28941.9|28901.9|28931.9|28891.9|34
1592457000000|2020-06-18 05:10:00|28944.8|28904.8|28941.9|28901.9|28944.8|28904.8|28941.9|28901.9|4
1592457300000|2020-06-18 05:15:00|28942|28902|28942|28902|28942|28902|28942|28902|1
1592457600000|2020-06-18 05:20:00|28934.8|28894.8|28934.9|28894.9|28934.9|28894.9|28934.8|28894.8|6
1592457900000|2020-06-18 05:25:00|28932|28892|28934.9|28894.9|28934.9|28894.9|28929.1|28889.1|13
1592458200000|2020-06-18 05:30:00|28937|28897|28937|28897|28944.9|28904.9|28934.9|28894.9|10
1592458500000|2020-06-18 05:35:00|28944.9|28904.9|28944.9|28904.9|28944.9|28904.9|28934.9|28894.9|12
1592459100000|2020-06-18 05:45:00|28939.1|28899.1|28937|28897|28944.9|28904.9|28937|28897|10
1592459400000|2020-06-18 05:50:00|28939.1|28899.1|28937|28897|28944.9|28904.9|28934.9|28894.9|2
1592459700000|2020-06-18 05:55:00|28939.1|28899.1|28944.9|28904.9|28944.9|28904.9|28937|28897|64
1592460000000|2020-06-18 06:00:00|28942|28902|28944.9|28904.9|28949.2|28909.2|28939.1|28899.1|21
1592460300000|2020-06-18 06:05:00|28949.9|28909.9|28945|28905|28949.9|28909.9|28944.9|28904.9|40
1592460600000|2020-06-18 06:10:00|28942.8|28902.8|28942.9|28902.9|28945|28905|28935|28895|36
1592460900000|2020-06-18 06:15:00|28945|28905|28937.9|28897.9|28945|28905|28935|28895|8
1592461200000|2020-06-18 06:20:00|28942.9|28902.9|28942.9|28902.9|28942.9|28902.9|28940.8|28900.8|1
1592461500000|2020-06-18 06:25:00|28940.8|28900.8|28942.9|28902.9|28942.9|28902.9|28940.8|28900.8|7
1592461800000|2020-06-18 06:30:00|28945|28905|28952.9|28912.9|28955|28915|28945|28905|7
1592462100000|2020-06-18 06:35:00|28955|28915|28955|28915|28955|28915|28950.8|28910.8|10
1592462400000|2020-06-18 06:40:00|28952.9|28912.9|28955|28915|28955|28915|28945|28905|65
1592462700000|2020-06-18 06:45:00|28952.1|28912.1|28955|28915|28955|28915|28947.9|28907.9|13
1592463000000|2020-06-18 06:50:00|28952.9|28912.9|28945|28905|28955|28915|28945|28905|29
1592463300000|2020-06-18 06:55:00|28945.1|28905.1|28945.1|28905.1|28950.1|28910.1|28945.1|28905.1|5
1592463600000|2020-06-18 07:00:00|28938|28898|28940.1|28900.1|28940.1|28900.1|28938|28898|17
1592463900000|2020-06-18 07:05:00|28943|28903|28938|28898|28945.1|28905.1|28935.1|28895.1|3
1592464200000|2020-06-18 07:10:00|28935.1|28895.1|28945.1|28905.1|28945.1|28905.1|28935.1|28895.1|37
1592464500000|2020-06-18 07:15:00|28938|28898|28940.9|28900.9|28945.1|28905.1|28938|28898|4
1592464800000|2020-06-18 07:20:00|28938|28898|28930.9|28890.9|28940.9|28900.9|28930.9|28890.9|29
1592465100000|2020-06-18 07:25:00|28935.1|28895.1|28933|28893|28935.1|28895.1|28930.9|28890.9|53
1592465400000|2020-06-18 07:30:00|28935.1|28895.1|28933|28893|28935.1|28895.1|28930.9|28890.9|57
1592465700000|2020-06-18 07:35:00|28935.1|28895.1|28945.1|28905.1|28955.1|28915.1|28930.9|28890.9|24
1592466000000|2020-06-18 07:40:00|28948|28908|28948.1|28908.1|28955.2|28915.2|28945.1|28905.1|40
1592466300000|2020-06-18 07:45:00|28945.2|28905.2|28948.1|28908.1|28951|28911|28945.2|28905.2|1
1592466600000|2020-06-18 07:50:00|28951|28911|28955.2|28915.2|28955.2|28915.2|28951|28911|16
1592466900000|2020-06-18 07:55:00|28945.2|28905.2|28948.1|28908.1|28948.1|28908.1|28945.2|28905.2|16
1592467200000|2020-06-18 08:00:00|28945.2|28905.2|28952.3|28912.3|28952.3|28912.3|28945.2|28905.2|13
1592467500000|2020-06-18 08:05:00|28955.2|28915.2|28952.3|28912.3|28955.2|28915.2|28952.3|28912.3|12
1592467800000|2020-06-18 08:10:00|28955.2|28915.2|28955.2|28915.2|28955.2|28915.2|28945.2|28905.2|12
1592468100000|2020-06-18 08:15:00|28952.3|28912.3|28948.1|28908.1|28955.2|28915.2|28945.2|28905.2|24
1592468400000|2020-06-18 08:20:00|28945.2|28905.2|28945.2|28905.2|28945.2|28905.2|28945.2|28905.2|3
1592468700000|2020-06-18 08:25:00|28945.3|28905.3|28945.3|28905.3|28945.3|28905.3|28945.3|28905.3|7
1592469000000|2020-06-18 08:30:00|28955.3|28915.3|28955.3|28915.3|28955.3|28915.3|28955.3|28915.3|110
1592469300000|2020-06-18 08:35:00|28965.3|28925.3|28965.3|28925.3|28975.3|28935.3|28965.3|28925.3|62
1592469600000|2020-06-18 08:40:00|28961.1|28921.1|28963.2|28923.2|28965.3|28925.3|28958.2|28918.2|24
1592469900000|2020-06-18 08:45:00|28965.3|28925.3|28965.3|28925.3|28965.3|28925.3|28960.3|28920.3|10
1592470200000|2020-06-18 08:50:00|28975.3|28935.3|28985.3|28945.3|28985.3|28945.3|28975.3|28935.3|41
1592470500000|2020-06-18 08:55:00|28988.2|28948.2|29013.2|28973.2|29015.3|28975.3|28988.2|28948.2|114
1592470800000|2020-06-18 09:00:00|29015.3|28975.3|29018.2|28978.2|29025.3|28985.3|29008.2|28968.2|42
1592471100000|2020-06-18 09:05:00|29015.3|28975.3|29020.3|28980.3|29020.3|28980.3|29015.3|28975.3|9
1592471400000|2020-06-18 09:10:00|29015.3|28975.3|29015.4|28975.4|29018.2|28978.2|29015.3|28975.3|8
1592471700000|2020-06-18 09:15:00|29011.2|28971.2|29005.4|28965.4|29011.2|28971.2|29005.4|28965.4|8
1592472000000|2020-06-18 09:20:00|29003.3|28963.3|29005.4|28965.4|29008.3|28968.3|28995.4|28955.4|32
1592472300000|2020-06-18 09:25:00|29008.3|28968.3|29005.4|28965.4|29015.4|28975.4|29005.4|28965.4|34
1592472600000|2020-06-18 09:30:00|29008.3|28968.3|28995.4|28955.4|29015.4|28975.4|28995.4|28955.4|33
1592472900000|2020-06-18 09:35:00|28993.3|28953.3|28991.2|28951.2|28995.4|28955.4|28985.4|28945.4|11
1592473200000|2020-06-18 09:40:00|28995.4|28955.4|28993.3|28953.3|28998.3|28958.3|28988.3|28948.3|16
1592473500000|2020-06-18 09:45:00|28988.3|28948.3|28988.3|28948.3|28995.4|28955.4|28985.4|28945.4|3
1592473800000|2020-06-18 09:50:00|28991.2|28951.2|28985.4|28945.4|28995.4|28955.4|28985.4|28945.4|15
1592474100000|2020-06-18 09:55:00|28980.4|28940.4|28985.4|28945.4|28985.4|28945.4|28975.4|28935.4|21
1592474400000|2020-06-18 10:00:00|28978.4|28938.4|28973.4|28933.4|28981.3|28941.3|28971.3|28931.3|20
1592474700000|2020-06-18 10:05:00|28975.5|28935.5|28991.3|28951.3|28991.3|28951.3|28961.3|28921.3|88
1592475000000|2020-06-18 10:10:00|28987.1|28947.1|29001.3|28961.3|29001.3|28961.3|28987.1|28947.1|47
1592475300000|2020-06-18 10:15:00|29011.3|28971.3|29011.3|28971.3|29011.3|28971.3|29011.3|28971.3|18
1592475600000|2020-06-18 10:20:00|29003.4|28963.4|29011.3|28971.3|29011.3|28971.3|29001.3|28961.3|14
1592475900000|2020-06-18 10:25:00|29001.3|28961.3|29011.3|28971.3|29013.4|28973.4|29001.3|28961.3|51
1592476200000|2020-06-18 10:30:00|29013.4|28973.4|29011.3|28971.3|29021.3|28981.3|29011.3|28971.3|9
1592476500000|2020-06-18 10:35:00|29013.4|28973.4|29021.4|28981.4|29021.4|28981.4|29011.3|28971.3|24
1592476800000|2020-06-18 10:40:00|29023.4|28983.4|29023.5|28983.5|29025.5|28985.5|29021.4|28981.4|4
1592477100000|2020-06-18 10:45:00|29021.4|28981.4|29021.4|28981.4|29023.5|28983.5|29021.4|28981.4|13
1592477400000|2020-06-18 10:50:00|||||||||6
1592477700000|2020-06-18 10:55:00|29023.5|28983.5|29021.4|28981.4|29025.6|28985.6|29021.4|28981.4|31
1592478000000|2020-06-18 11:00:00|29011.4|28971.4|29011.4|28971.4|29018.5|28978.5|29011.4|28971.4|26
1592478300000|2020-06-18 11:05:00|29013.5|28973.5|29018.5|28978.5|29018.5|28978.5|29011.4|28971.4|14
1592478600000|2020-06-18 11:10:00|29011.4|28971.4|29018.5|28978.5|29018.5|28978.5|29001.4|28961.4|62
1592478900000|2020-06-18 11:15:00|29013.5|28973.5|29003.5|28963.5|29021.4|28981.4|29001.4|28961.4|40
1592479200000|2020-06-18 11:20:00|29001.4|28961.4|29001.5|28961.5|29011.4|28971.4|29001.4|28961.4|12
1592479500000|2020-06-18 11:25:00|28998.5|28958.5|28991.5|28951.5|29001.5|28961.5|28991.5|28951.5|21
1592479800000|2020-06-18 11:30:00|28993.6|28953.6|29003.6|28963.6|29005.6|28965.6|28991.5|28951.5|31
1592480100000|2020-06-18 11:35:00|29001.5|28961.5|29011.5|28971.5|29011.5|28971.5|28995.7|28955.7|25
1592480400000|2020-06-18 11:40:00|29008.6|28968.6|29001.5|28961.5|29011.5|28971.5|29001.5|28961.5|29
1592480700000|2020-06-18 11:45:00|28991.5|28951.5|29001.5|28961.5|29001.5|28961.5|28991.5|28951.5|7
1592481000000|2020-06-18 11:50:00|28998.6|28958.6|28991.5|28951.5|29011.5|28971.5|28991.5|28951.5|102
1592481300000|2020-06-18 11:55:00|29001.5|28961.5|28996.5|28956.5|29001.5|28961.5|28991.5|28951.5|34
1592481600000|2020-06-18 12:00:00|28991.5|28951.5|28981.5|28941.5|28996.5|28956.5|28981.5|28941.5|45
1592481900000|2020-06-18 12:05:00|28977.4|28937.4|28957.4|28917.4|28981.6|28941.6|28954.5|28914.5|136
1592482200000|2020-06-18 12:10:00|28959.5|28919.5|28961.6|28921.6|28961.6|28921.6|28954.5|28914.5|84
1592482500000|2020-06-18 12:15:00|28971.6|28931.6|28974.5|28934.5|28981.6|28941.6|28971.6|28931.6|41
1592482800000|2020-06-18 12:20:00|28981.6|28941.6|28962.4|28922.4|28981.6|28941.6|28957.4|28917.4|44
1592483100000|2020-06-18 12:25:00|28960.3|28920.3|28959.5|28919.5|28961.6|28921.6|28949.5|28909.5|29
1592483400000|2020-06-18 12:30:00|28961.6|28921.6|28964.5|28924.5|28971.6|28931.6|28957.4|28917.4|75
1592483700000|2020-06-18 12:35:00|28962.4|28922.4|28951.6|28911.6|28962.4|28922.4|28941.6|28901.6|124
1592484000000|2020-06-18 12:40:00|28949.5|28909.5|28954.6|28914.6|28957.5|28917.5|28944.5|28904.5|53
1592487000000|2020-06-18 13:30:00|28951.7|28911.7|28919.7|28879.7|28951.7|28911.7|28877.6|28837.6|1541
1592487300000|2020-06-18 13:35:00|28917.6|28877.6|28934.7|28894.7|28941.8|28901.8|28904.7|28864.7|990
1592487600000|2020-06-18 13:40:00|28931.8|28891.8|28921.8|28881.8|28941.8|28901.8|28891.8|28851.8|638
1592487900000|2020-06-18 13:45:00|28924.7|28884.7|28965.9|28925.9|28965.9|28925.9|28911.8|28871.8|1531
1592488200000|2020-06-18 13:50:00|28968.9|28928.9|28966|28926|28970.9|28930.9|28931.8|28891.8|598
1592488500000|2020-06-18 13:55:00|28956|28916|28976|28936|28980.1|28940.1|28936|28896|527
1592488800000|2020-06-18 14:00:00|28986|28946|28990.1|28950.1|29000.1|28960.1|28976|28936|352
1592489100000|2020-06-18 14:05:00|28986|28946|29000.1|28960.1|29024.3|28984.3|28980.1|28940.1|799
1592489400000|2020-06-18 14:10:00|29003.1|28963.1|29050.2|29010.2|29057.2|29017.2|29000.1|28960.1|455
1592489700000|2020-06-18 14:15:00|29054.3|29014.3|29064.3|29024.3|29090.2|29050.2|29050.2|29010.2|1387
1592490000000|2020-06-18 14:20:00|29074.3|29034.3|29084.3|29044.3|29094.3|29054.3|29074.3|29034.3|495
1592490300000|2020-06-18 14:25:00|29081.4|29041.4|29038.5|28998.5|29098.5|29058.5|29038.5|28998.5|708
1592490600000|2020-06-18 14:30:00|29036.4|28996.4|29078.5|29038.5|29088.5|29048.5|29014.3|28974.3|704
1592490900000|2020-06-18 14:35:00|29073.5|29033.5|29098.5|29058.5|29101.4|29061.4|29073.5|29033.5|690
1592491200000|2020-06-18 14:40:00|29101.4|29061.4|29166.5|29126.5|29188.5|29148.5|29098.5|29058.5|968
1592491500000|2020-06-18 14:45:00|29168.5|29128.5|29098.5|29058.5|29178.5|29138.5|29098.5|29058.5|756
1592491800000|2020-06-18 14:50:00|29106.5|29066.5|29168.5|29128.5|29168.5|29128.5|29101.5|29061.5|566
1592492100000|2020-06-18 14:55:00|29158.5|29118.5|29148.6|29108.6|29168.5|29128.5|29148.6|29108.6|278
1592492400000|2020-06-18 15:00:00|29155.6|29115.6|29158.6|29118.6|29158.6|29118.6|29128.6|29088.6|344
1592492700000|2020-06-18 15:05:00|29156.5|29116.5|29174.4|29134.4|29178.6|29138.6|29141.5|29101.5|758
1592493000000|2020-06-18 15:10:00|29171.5|29131.5|29164.4|29124.4|29178.6|29138.6|29137.4|29097.4|645
1592493300000|2020-06-18 15:15:00|29162.4|29122.4|29194.4|29154.4|29194.4|29154.4|29160.3|29120.3|454
1592493600000|2020-06-18 15:20:00|29184.4|29144.4|29168.6|29128.6|29188.6|29148.6|29164.5|29124.5|273
1592493900000|2020-06-18 15:25:00|29166.5|29126.5|29104.5|29064.5|29168.6|29128.6|29100.3|29060.3|425
1592494200000|2020-06-18 15:30:00|29094.5|29054.5|29094.5|29054.5|29118.6|29078.6|29084.5|29044.5|873
1592494500000|2020-06-18 15:35:00|29099.5|29059.5|29072.4|29032.4|29117.4|29077.4|29067.4|29027.4|633
1592494800000|2020-06-18 15:40:00|29074.5|29034.5|29060.3|29020.3|29074.5|29034.5|29056.2|29016.2|335
1592495100000|2020-06-18 15:45:00|29058.3|29018.3|29092.4|29052.4|29114.5|29074.5|29046.2|29006.2|370
1592495400000|2020-06-18 15:50:00|29094.5|29054.5|29064.5|29024.5|29097.4|29057.4|29060.4|29020.4|205
1592495700000|2020-06-18 15:55:00|29062.4|29022.4|29064.5|29024.5|29070.4|29030.4|29047.4|29007.4|248
1592496000000|2020-06-18 16:00:00|29062.4|29022.4|29050.4|29010.4|29074.5|29034.5|29047.5|29007.5|318
1592496300000|2020-06-18 16:05:00|29047.5|29007.5|29054.5|29014.5|29062.5|29022.5|29040.4|29000.4|194
1592496600000|2020-06-18 16:10:00|29052.5|29012.5|29034.5|28994.5|29054.5|29014.5|29034.5|28994.5|137
1592496900000|2020-06-18 16:15:00|29037.5|28997.5|29034.6|28994.6|29040.4|29000.4|29027.5|28987.5|255
1592497200000|2020-06-18 16:20:00|29037.5|28997.5|29030.4|28990.4|29040.4|29000.4|29027.5|28987.5|157
1592497500000|2020-06-18 16:25:00|29034.6|28994.6|29030.4|28990.4|29044.6|29004.6|29030.4|28990.4|274
1592497800000|2020-06-18 16:30:00|29024.6|28984.6|29024.6|28984.6|29030.4|28990.4|29010.4|28970.4|200
1592498100000|2020-06-18 16:35:00|29030.4|28990.4|29000.5|28960.5|29034.6|28994.6|29000.5|28960.5|259
1592498400000|2020-06-18 16:40:00|28990.5|28950.5|29000.5|28960.5|29002.5|28962.5|28990.5|28950.5|212
1592498700000|2020-06-18 16:45:00|28996.3|28956.3|28980.5|28940.5|29000.5|28960.5|28980.5|28940.5|197
1592499000000|2020-06-18 16:50:00|28970.5|28930.5|29010.5|28970.5|29030.5|28990.5|28970.5|28930.5|331
1592499300000|2020-06-18 16:55:00|29004.6|28964.6|29030.5|28990.5|29030.5|28990.5|29003.4|28963.4|175
1592499600000|2020-06-18 17:00:00|29027.6|28987.6|29034.6|28994.6|29034.6|28994.6|29020.5|28980.5|183
1592499900000|2020-06-18 17:05:00|29037.6|28997.6|29040.5|29000.5|29040.5|29000.5|29034.6|28994.6|88
1592500200000|2020-06-18 17:10:00|29037.6|28997.6|29010.5|28970.5|29047.6|29007.6|29010.5|28970.5|682
1592500500000|2020-06-18 17:15:00|29013.5|28973.5|29010.5|28970.5|29020.5|28980.5|28976.4|28936.4|356
1592500800000|2020-06-18 17:20:00|29008.5|28968.5|29032.6|28992.6|29040.5|29000.5|29008.5|28968.5|364
1592501100000|2020-06-18 17:25:00|29034.7|28994.7|29047.6|29007.6|29057.6|29017.6|29030.5|28990.5|353
1592501400000|2020-06-18 17:30:00|29050.6|29010.6|29012.6|28972.6|29054.7|29014.7|29010.6|28970.6|275
1592501700000|2020-06-18 17:35:00|29010.6|28970.6|28992.6|28952.6|29017.6|28977.6|28990.6|28950.6|281
1592502000000|2020-06-18 17:40:00|28990.6|28950.6|28982.7|28942.7|29004.7|28964.7|28974.7|28934.7|237
1592502300000|2020-06-18 17:45:00|28980.6|28940.6|28960.6|28920.6|28984.7|28944.7|28960.6|28920.6|272
1592502600000|2020-06-18 17:50:00|28964.7|28924.7|28972.7|28932.7|28972.7|28932.7|28960.6|28920.6|206
1592502900000|2020-06-18 17:55:00|28970.6|28930.6|28993.6|28953.6|29000.6|28960.6|28960.6|28920.6|188
1592503200000|2020-06-18 18:00:00|28990.6|28950.6|28960.6|28920.6|28995.6|28955.6|28956.5|28916.5|374
1592503500000|2020-06-18 18:05:00|28958.6|28918.6|29000.6|28960.6|29010.6|28970.6|28956.5|28916.5|797
1592503800000|2020-06-18 18:10:00|29004.8|28964.8|29007.7|28967.7|29034.8|28994.8|28980.6|28940.6|1269
1592504100000|2020-06-18 18:15:00|29014.8|28974.8|28994.8|28954.8|29030.7|28990.7|28964.8|28924.8|672
1592524800000|2020-06-19 00:00:00|29028.4|28988.4|29015.5|28975.5|29035.5|28995.5|29005.4|28965.4|188
1592525100000|2020-06-19 00:05:00|29025.5|28985.5|29015.5|28975.5|29025.5|28985.5|29015.5|28975.5|27
1592525400000|2020-06-19 00:10:00|29018.4|28978.4|29020.5|28980.5|29025.5|28985.5|29015.5|28975.5|8
1592525700000|2020-06-19 00:15:00|29018.4|28978.4|28998.4|28958.4|29020.5|28980.5|28988.4|28948.4|23
1592526000000|2020-06-19 00:20:00|28995.5|28955.5|29000.5|28960.5|29005.5|28965.5|28993.4|28953.4|2
1592526300000|2020-06-19 00:25:00|28998.5|28958.5|29000.5|28960.5|29005.5|28965.5|28995.5|28955.5|5
1592526600000|2020-06-19 00:30:00|29002.6|28962.6|28995.5|28955.5|29003.5|28963.5|28995.5|28955.5|0
1592526900000|2020-06-19 00:35:00|28998.5|28958.5|29000.5|28960.5|29005.5|28965.5|28997.6|28957.6|8
1592527200000|2020-06-19 00:40:00|29005.5|28965.5|29000.5|28960.5|29005.5|28965.5|29000.5|28960.5|0
1592527500000|2020-06-19 00:45:00|29011.5|28971.5|29008.5|28968.5|29011.5|28971.5|28998.5|28958.5|7
1592527800000|2020-06-19 00:50:00|29000.5|28960.5|29008.5|28968.5|29008.5|28968.5|29000.5|28960.5|7
1592528100000|2020-06-19 00:55:00|29005.6|28965.6|29005.6|28965.6|29008.5|28968.5|29000.6|28960.6|0
1592528400000|2020-06-19 01:00:00|29008.5|28968.5|29015.6|28975.6|29015.6|28975.6|29005.6|28965.6|24
1592528700000|2020-06-19 01:05:00|||||||||30
1592529000000|2020-06-19 01:10:00|29008.5|28968.5|29005.6|28965.6|29015.6|28975.6|29005.6|28965.6|54
1592529300000|2020-06-19 01:15:00|29008.6|28968.6|29005.6|28965.6|29015.6|28975.6|29005.6|28965.6|4
1592529600000|2020-06-19 01:20:00|29008.6|28968.6|29015.6|28975.6|29015.6|28975.6|29008.6|28968.6|3
1592529900000|2020-06-19 01:25:00|29025.6|28985.6|29035.6|28995.6|29035.6|28995.6|29025.6|28985.6|38
1592530200000|2020-06-19 01:30:00|29038.6|28998.6|29040.6|29000.6|29045.6|29005.6|29035.6|28995.6|25
1592530500000|2020-06-19 01:35:00|29045.6|29005.6|29045.6|29005.6|29045.6|29005.6|29035.6|28995.6|12
1592530800000|2020-06-19 01:40:00|29045.7|29005.7|29045.7|29005.7|29045.7|29005.7|29045.7|29005.7|0
1592531100000|2020-06-19 01:45:00|29035.7|28995.7|29040.7|29000.7|29043.6|29003.6|29035.7|28995.7|23
1592531400000|2020-06-19 01:50:00|29043.6|29003.6|29043.6|29003.6|29043.6|29003.6|29035.7|28995.7|1
1592531700000|2020-06-19 01:55:00|29035.7|28995.7|29045.7|29005.7|29045.7|29005.7|29035.7|28995.7|2
1592532000000|2020-06-19 02:00:00|29040.7|29000.7|29038.7|28998.7|29043.6|29003.6|29030.7|28990.7|5
1592532300000|2020-06-19 02:05:00|29033.7|28993.7|29045.7|29005.7|29045.7|29005.7|29033.7|28993.7|5
1592533200000|2020-06-19 02:20:00|||||||||2
1592533800000|2020-06-19 02:30:00|29048.7|29008.7|29045.7|29005.7|29048.7|29008.7|29045.7|29005.7|0
1592534100000|2020-06-19 02:35:00|29045.8|29005.8|29045.8|29005.8|29045.8|29005.8|29040.8|29000.8|3
1592534400000|2020-06-19 02:40:00|29043.7|29003.7|29038.7|28998.7|29045.8|29005.8|29038.7|28998.7|4
1592534700000|2020-06-19 02:45:00|29041.7|29001.7|29043.7|29003.7|29045.8|29005.8|29041.7|29001.7|2
1592535000000|2020-06-19 02:50:00|29045.8|29005.8|29043.8|29003.8|29045.8|29005.8|29043.7|29003.7|2
1592535300000|2020-06-19 02:55:00|29041.7|29001.7|29043.8|29003.8|29043.8|29003.8|29038.8|28998.8|12
1592535600000|2020-06-19 03:00:00|29045.8|29005.8|29041.7|29001.7|29045.8|29005.8|29038.8|28998.8|5
1592535900000|2020-06-19 03:05:00|29043.8|29003.8|29043.8|29003.8|29045.8|29005.8|29043.8|29003.8|0
1592536200000|2020-06-19 03:10:00|29045.8|29005.8|29043.8|29003.8|29045.8|29005.8|29038.8|28998.8|5
1592536500000|2020-06-19 03:15:00|29038.8|28998.8|29038.8|28998.8|29043.8|29003.8|29038.8|28998.8|0
1592536800000|2020-06-19 03:20:00|29043.8|29003.8|29043.8|29003.8|29045.8|29005.8|29041.8|29001.8|12
1592537100000|2020-06-19 03:25:00|29041.8|29001.8|29043.8|29003.8|29043.8|29003.8|29031.8|28991.8|11
1592537400000|2020-06-19 03:30:00|29045.9|29005.9|29043.8|29003.8|29045.9|29005.9|29043.8|29003.8|0
1592537700000|2020-06-19 03:35:00|29040.9|29000.9|29040.9|29000.9|29040.9|29000.9|29040.9|29000.9|0
1592538000000|2020-06-19 03:40:00|29043.8|29003.8|29038.9|28998.9|29048.8|29008.8|29038.8|28998.8|16
1592538300000|2020-06-19 03:45:00|29042.9|29002.9|29040.9|29000.9|29042.9|29002.9|29038.9|28998.9|8
1592538600000|2020-06-19 03:50:00|29038.9|28998.9|29038.9|28998.9|29040.9|29000.9|29038.9|28998.9|0
1592538900000|2020-06-19 03:55:00|29041.8|29001.8|29040.9|29000.9|29041.8|29001.8|29038.9|28998.9|1
1592539200000|2020-06-19 04:00:00|29038.9|28998.9|29038.9|28998.9|29038.9|28998.9|29038.9|28998.9|2
1592539500000|2020-06-19 04:05:00|||||||||1
1592540100000|2020-06-19 04:15:00|29035.9|28995.9|29036|28996|29036|28996|29035.9|28995.9|0
1592540400000|2020-06-19 04:20:00|||||||||11
1592541000000|2020-06-19 04:30:00|29033.9|28993.9|29031|28991|29036|28996|29026|28986|10
1592541300000|2020-06-19 04:35:00|29026|28986|29026|28986|29026|28986|29026|28986|0
1592541600000|2020-06-19 04:40:00|29016|28976|29024|28984|29024|28984|29016|28976|7
1592542200000|2020-06-19 04:50:00|29026|28986|29026|28986|29034|28994|29026|28986|10
1592542500000|2020-06-19 04:55:00|29034|28994|29034|28994|29034|28994|29034|28994|0
1592542800000|2020-06-19 05:00:00|29031|28991|29031|28991|29034|28994|29031|28991|0
1592543100000|2020-06-19 05:05:00|29029|28989|29022|28982|29029|28989|29019|28979|18
1592543400000|2020-06-19 05:10:00|29019|28979|29022|28982|29024|28984|29016|28976|5
1592543700000|2020-06-19 05:15:00|29026.1|28986.1|29024|28984|29026.1|28986.1|29019|28979|24
1592544000000|2020-06-19 05:20:00|29026.1|28986.1|29026.1|28986.1|29026.1|28986.1|29016.1|28976.1|7
1592544300000|2020-06-19 05:25:00|29029.1|28989.1|29029.1|28989.1|29034.1|28994.1|29029.1|28989.1|2
1592544600000|2020-06-19 05:30:00|29032|28992|29029.1|28989.1|29034.1|28994.1|29029.1|28989.1|0
1592544900000|2020-06-19 05:35:00|29032|28992|29029.1|28989.1|29034.1|28994.1|29026.1|28986.1|0
1592545200000|2020-06-19 05:40:00|29026.1|28986.1|29026.1|28986.1|29026.1|28986.1|29026.1|28986.1|0
1592545500000|2020-06-19 05:45:00|29034.1|28994.1|29034.1|28994.1|29034.1|28994.1|29029.1|28989.1|6
1592545800000|2020-06-19 05:50:00|29029.1|28989.1|29036.1|28996.1|29036.1|28996.1|29029.1|28989.1|0
1592546100000|2020-06-19 05:55:00|29039.1|28999.1|29039.1|28999.1|29046.1|29006.1|29036.1|28996.1|10
1592546400000|2020-06-19 06:00:00|29036.1|28996.1|29029.1|28989.1|29039.1|28999.1|29029.1|28989.1|6
1592546700000|2020-06-19 06:05:00|29026.2|28986.2|29031.2|28991.2|29034.1|28994.1|29016.2|28976.2|11
1592547000000|2020-06-19 06:10:00|29034.1|28994.1|29036.2|28996.2|29046.2|29006.2|29029.1|28989.1|11
1592547300000|2020-06-19 06:15:00|29039.2|28999.2|29041.2|29001.2|29046.2|29006.2|29036.2|28996.2|2
1592547600000|2020-06-19 06:20:00|29043.2|29003.2|29036.2|28996.2|29046.2|29006.2|29036.2|28996.2|0
1592547900000|2020-06-19 06:25:00|29041.2|29001.2|29039.2|28999.2|29042.2|29002.2|29036.2|28996.2|1
1592548200000|2020-06-19 06:30:00|29036.2|28996.2|29046.2|29006.2|29046.2|29006.2|29036.2|28996.2|5
1592548500000|2020-06-19 06:35:00|29049.2|29009.2|29064.2|29024.2|29069.2|29029.2|29049.2|29009.2|32
1592548800000|2020-06-19 06:40:00|29066.2|29026.2|29056.2|29016.2|29069.2|29029.2|29056.2|29016.2|24
1592549100000|2020-06-19 06:45:00|29059.2|29019.2|29046.2|29006.2|29059.2|29019.2|29046.2|29006.2|6
1592549400000|2020-06-19 06:50:00|29052.2|29012.2|29056.3|29016.3|29056.3|29016.3|29046.2|29006.2|9
1592549700000|2020-06-19 06:55:00|29059.2|29019.2|29046.3|29006.3|29059.2|29019.2|29046.3|29006.3|6
1592550000000|2020-06-19 07:00:00|29036.3|28996.3|29044.2|29004.2|29052.2|29012.2|29036.3|28996.3|28
1592550300000|2020-06-19 07:05:00|29044.3|29004.3|29039.3|28999.3|29046.3|29006.3|29039.3|28999.3|11
1592550600000|2020-06-19 07:10:00|29042.2|29002.2|29036.3|28996.3|29046.3|29006.3|29029.3|28989.3|6
1592550900000|2020-06-19 07:15:00|29039.3|28999.3|29039.3|28999.3|29039.3|28999.3|29039.3|28999.3|10
1592551200000|2020-06-19 07:20:00|29054.3|29014.3|29076.3|29036.3|29079.3|29039.3|29046.3|29006.3|76
1592551500000|2020-06-19 07:25:00|29079.3|29039.3|29086.3|29046.3|29086.3|29046.3|29079.3|29039.3|17
1592551800000|2020-06-19 07:30:00|29076.3|29036.3|29083.3|29043.3|29086.3|29046.3|29076.3|29036.3|35
1592552100000|2020-06-19 07:35:00|29080.4|29040.4|29058.4|29018.4|29086.3|29046.3|29056.3|29016.3|34
1592552400000|2020-06-19 07:40:00|29056.3|29016.3|29048.4|29008.4|29060.4|29020.4|29048.4|29008.4|8
1592552700000|2020-06-19 07:45:00|29046.4|29006.4|29048.4|29008.4|29050.4|29010.4|29043.4|29003.4|0
1592553000000|2020-06-19 07:50:00|29053.4|29013.4|29040.4|29000.4|29053.4|29013.4|29036.4|28996.4|7
1592553300000|2020-06-19 07:55:00|29046.4|29006.4|29038.4|28998.4|29050.4|29010.4|29033.4|28993.4|20
1592553600000|2020-06-19 08:00:00|29040.4|29000.4|29038.4|28998.4|29040.4|29000.4|29030.4|28990.4|8
1592553900000|2020-06-19 08:05:00|29040.4|29000.4|29028.4|28988.4|29040.4|29000.4|29020.4|28980.4|9
1592554200000|2020-06-19 08:10:00|29026.4|28986.4|29026.4|28986.4|29030.4|28990.4|29023.4|28983.4|2
1592554500000|2020-06-19 08:15:00|29023.4|28983.4|29013.4|28973.4|29023.4|28983.4|29013.4|28973.4|16
1592554800000|2020-06-19 08:20:00|29010.5|28970.5|29018.4|28978.4|29020.5|28980.5|29010.5|28970.5|13
1592555100000|2020-06-19 08:25:00|29020.5|28980.5|29030.5|28990.5|29035.5|28995.5|29020.5|28980.5|33
1592555700000|2020-06-19 08:35:00|29020.5|28980.5|29020.5|28980.5|29020.5|28980.5|29010.5|28970.5|10
1592556000000|2020-06-19 08:40:00|29023.5|28983.5|29020.5|28980.5|29030.5|28990.5|29013.5|28973.5|33
1592556300000|2020-06-19 08:45:00|29018.5|28978.5|29020.5|28980.5|29020.5|28980.5|29018.5|28978.5|8
1592556600000|2020-06-19 08:50:00|29013.5|28973.5|29018.5|28978.5|29018.5|28978.5|29010.5|28970.5|8
1592556900000|2020-06-19 08:55:00|29013.5|28973.5|29013.5|28973.5|29013.5|28973.5|29006.5|28966.5|14
1592557200000|2020-06-19 09:00:00|29010.5|28970.5|29000.5|28960.5|29018.5|28978.5|29000.5|28960.5|71
1592557500000|2020-06-19 09:05:00|29010.5|28970.5|29020.5|28980.5|29020.5|28980.5|29010.5|28970.5|16
1592557800000|2020-06-19 09:10:00|29013.5|28973.5|29010.6|28970.6|29020.5|28980.5|29010.5|28970.5|13
1592558100000|2020-06-19 09:15:00|||||||||3
1592558400000|2020-06-19 09:20:00|29005.6|28965.6|29000.6|28960.6|29010.6|28970.6|29000.6|28960.6|4
1592558700000|2020-06-19 09:25:00|29010.6|28970.6|29000.6|28960.6|29010.6|28970.6|29000.6|28960.6|9
1592559000000|2020-06-19 09:30:00|29005.6|28965.6|28990.6|28950.6|29010.6|28970.6|28990.6|28950.6|37
1592559300000|2020-06-19 09:35:00|28980.6|28940.6|28980.6|28940.6|28980.6|28940.6|28980.6|28940.6|10
1592559600000|2020-06-19 09:40:00|28983.6|28943.6|28983.6|28943.6|28983.6|28943.6|28970.6|28930.6|29
1592559900000|2020-06-19 09:45:00|28990.6|28950.6|28993.6|28953.6|28996.6|28956.6|28988.6|28948.6|35
1592560200000|2020-06-19 09:50:00|28996.6|28956.6|29010.6|28970.6|29010.6|28970.6|28993.6|28953.6|27
1592560500000|2020-06-19 09:55:00|29003.6|28963.6|29010.6|28970.6|29010.6|28970.6|29003.6|28963.6|47
1592560800000|2020-06-19 10:00:00|29008.6|28968.6|29000.6|28960.6|29008.6|28968.6|29000.6|28960.6|69
1592561100000|2020-06-19 10:05:00|28998.6|28958.6|28993.6|28953.6|28998.6|28958.6|28990.6|28950.6|47
1592561400000|2020-06-19 10:10:00|28996.6|28956.6|28993.6|28953.6|28996.6|28956.6|28993.6|28953.6|32
1592561700000|2020-06-19 10:15:00|28993.7|28953.7|28996.6|28956.6|28996.6|28956.6|28993.7|28953.7|0
1592562000000|2020-06-19 10:20:00|28996.7|28956.7|28983.7|28943.7|28996.7|28956.7|28983.7|28943.7|11
1592562300000|2020-06-19 10:25:00|28986.7|28946.7|28985.7|28945.7|28990.7|28950.7|28983.7|28943.7|16
1592562600000|2020-06-19 10:30:00|28990.7|28950.7|29000.7|28960.7|29000.7|28960.7|28985.7|28945.7|11
1592562900000|2020-06-19 10:35:00|28995.7|28955.7|28993.7|28953.7|28995.7|28955.7|28990.7|28950.7|9
1592563200000|2020-06-19 10:40:00|28995.7|28955.7|28985.7|28945.7|29000.7|28960.7|28980.7|28940.7|49
1592563500000|2020-06-19 10:45:00|28980.7|28940.7|28980.7|28940.7|28990.7|28950.7|28980.7|28940.7|16
1592563800000|2020-06-19 10:50:00|28983.7|28943.7|28983.7|28943.7|28990.7|28950.7|28980.7|28940.7|4
1592564100000|2020-06-19 10:55:00|28986.7|28946.7|28993.7|28953.7|28993.7|28953.7|28986.7|28946.7|7
1592564400000|2020-06-19 11:00:00|28995.7|28955.7|28993.7|28953.7|29000.7|28960.7|28993.7|28953.7|6
1592564700000|2020-06-19 11:05:00|28993.8|28953.8|28990.8|28950.8|28993.8|28953.8|28990.8|28950.8|0
1592565000000|2020-06-19 11:10:00|28993.8|28953.8|28990.8|28950.8|28993.8|28953.8|28990.8|28950.8|6
1592565300000|2020-06-19 11:15:00|28995.8|28955.8|29000.8|28960.8|29000.8|28960.8|28990.8|28950.8|18
1592565600000|2020-06-19 11:20:00|28998.8|28958.8|29000.8|28960.8|29010.8|28970.8|28998.8|28958.8|73
1592565900000|2020-06-19 11:25:00|29003.8|28963.8|29008.8|28968.8|29008.8|28968.8|29000.8|28960.8|2
1592566200000|2020-06-19 11:30:00|29006.8|28966.8|29020.8|28980.8|29030.8|28990.8|29000.8|28960.8|63
1592566500000|2020-06-19 11:35:00|29023.8|28983.8|29120.8|29080.8|29120.8|29080.8|29023.8|28983.8|467
1592566800000|2020-06-19 11:40:00|29116.8|29076.8|29120.8|29080.8|29130.8|29090.8|29110.8|29070.8|292
1592567100000|2020-06-19 11:45:00|29115.8|29075.8|29120.8|29080.8|29140.8|29100.8|29113.8|29073.8|167
1592567400000|2020-06-19 11:50:00|29130.8|29090.8|29120.8|29080.8|29135.8|29095.8|29110.8|29070.8|120
1592567700000|2020-06-19 11:55:00|29118.8|29078.8|29120.9|29080.9|29120.9|29080.9|29110.8|29070.8|193
1592568000000|2020-06-19 12:00:00|29118.9|29078.9|29110.9|29070.9|29120.9|29080.9|29110.9|29070.9|103
1592568300000|2020-06-19 12:05:00|29113.9|29073.9|29120.9|29080.9|29128.9|29088.9|29110.9|29070.9|80
1592568600000|2020-06-19 12:10:00|29110.9|29070.9|29110.9|29070.9|29118.9|29078.9|29110.9|29070.9|24
1592568900000|2020-06-19 12:15:00|29113.9|29073.9|29113.9|29073.9|29116.9|29076.9|29110.9|29070.9|46
1592569200000|2020-06-19 12:20:00|29110.9|29070.9|29096.9|29056.9|29113.9|29073.9|29096.9|29056.9|143
1592569500000|2020-06-19 12:25:00|29103.9|29063.9|29118.9|29078.9|29123.9|29083.9|29103.9|29063.9|149
1592569800000|2020-06-19 12:30:00|29115.9|29075.9|29143.9|29103.9|29146.9|29106.9|29113.9|29073.9|367
1592570100000|2020-06-19 12:35:00|29140.9|29100.9|29110.9|29070.9|29140.9|29100.9|29110.9|29070.9|187
1592570400000|2020-06-19 12:40:00|29113.9|29073.9|29100.9|29060.9|29120.9|29080.9|29096.9|29056.9|126
1592573400000|2020-06-19 13:30:00|29121|29081|29055|29015|29141|29101|29053|29013|1239
1592573700000|2020-06-19 13:35:00|29057|29017|29067|29027|29067|29027|29027|28987|1216
1592574000000|2020-06-19 13:40:00|29057|29017|29070|29030|29100|29060|29050|29010|802
1592574300000|2020-06-19 13:45:00|29073|29033|29097.1|29057.1|29107.1|29067.1|29070|29030|625
1592574600000|2020-06-19 13:50:00|29100.1|29060.1|29129.1|29089.1|29129.1|29089.1|29087.1|29047.1|735
1592574900000|2020-06-19 13:55:00|29127.1|29087.1|29127.1|29087.1|29141.1|29101.1|29101.1|29061.1|828
1592575200000|2020-06-19 14:00:00|29124.1|29084.1|29143.1|29103.1|29150.1|29110.1|29117.1|29077.1|440
1592575500000|2020-06-19 14:05:00|29147.1|29107.1|29150.1|29110.1|29163.1|29123.1|29127.1|29087.1|261
1592575800000|2020-06-19 14:10:00|29147.1|29107.1|29147.1|29107.1|29163.1|29123.1|29135.1|29095.1|293
1592576100000|2020-06-19 14:15:00|29150.1|29110.1|29107.1|29067.1|29157.1|29117.1|29107.1|29067.1|551
1592576400000|2020-06-19 14:20:00|29113.1|29073.1|29083.1|29043.1|29120.1|29080.1|29083.1|29043.1|850
1592576700000|2020-06-19 14:25:00|29093.1|29053.1|29091.1|29051.1|29106.1|29066.1|29083.1|29043.1|608
1592577000000|2020-06-19 14:30:00|29093.1|29053.1|29078.2|29038.2|29103.1|29063.1|29075.2|29035.2|517
1592577300000|2020-06-19 14:35:00|29080.2|29040.2|29061.2|29021.2|29085.2|29045.2|29021.2|28981.2|689
1592577600000|2020-06-19 14:40:00|29051.2|29011.2|29021.2|28981.2|29054.2|29014.2|29011.2|28971.2|268
1592577900000|2020-06-19 14:45:00|29024.2|28984.2|29001.2|28961.2|29031.2|28991.2|28963.2|28923.2|1532
1592578200000|2020-06-19 14:50:00|28991.2|28951.2|28988.2|28948.2|29011.2|28971.2|28971.2|28931.2|395
1592578500000|2020-06-19 14:55:00|28991.2|28951.2|28984.2|28944.2|28991.2|28951.2|28961.2|28921.2|258
1592578800000|2020-06-19 15:00:00|28987.2|28947.2|28999.3|28959.3|29017.3|28977.3|28984.2|28944.2|182
1592579100000|2020-06-19 15:05:00|28997.3|28957.3|28933.3|28893.3|28999.3|28959.3|28929.3|28889.3|1000
1592579400000|2020-06-19 15:10:00|28931.3|28891.3|28930.3|28890.3|28943.3|28903.3|28917.3|28877.3|590
1592579700000|2020-06-19 15:15:00|28933.3|28893.3|28923.3|28883.3|28937.3|28897.3|28920.3|28880.3|447
1592580000000|2020-06-19 15:20:00|28919.3|28879.3|28909.3|28869.3|28923.3|28883.3|28903.3|28863.3|330
1592580300000|2020-06-19 15:25:00|28906.3|28866.3|28919.3|28879.3|28919.3|28879.3|28906.3|28866.3|183
1592580600000|2020-06-19 15:30:00|28916.3|28876.3|28909.4|28869.4|28919.4|28879.4|28906.4|28866.4|183
1592580900000|2020-06-19 15:35:00|28913.3|28873.3|28906.4|28866.4|28913.4|28873.4|28889.4|28849.4|264
1592581200000|2020-06-19 15:40:00|28909.4|28869.4|28906.4|28866.4|28913.4|28873.4|28893.4|28853.4|188
1592581500000|2020-06-19 15:45:00|28903.4|28863.4|28909.4|28869.4|28913.4|28873.4|28899.4|28859.4|156
1592581800000|2020-06-19 15:50:00|28906.4|28866.4|28909.4|28869.4|28913.4|28873.4|28901.4|28861.4|253
1592582100000|2020-06-19 15:55:00|28911.4|28871.4|28909.4|28869.4|28911.4|28871.4|28903.4|28863.4|213
1592582400000|2020-06-19 16:00:00|28919.4|28879.4|28909.4|28869.4|28919.4|28879.4|28899.4|28859.4|270
1592582700000|2020-06-19 16:05:00|28906.4|28866.4|28904.5|28864.5|28909.5|28869.5|28899.5|28859.5|78
1592583000000|2020-06-19 16:10:00|28901.4|28861.4|28905.4|28865.4|28913.4|28873.4|28899.5|28859.5|783
1592583300000|2020-06-19 16:15:00|28903.5|28863.5|28913.5|28873.5|28913.5|28873.5|28903.5|28863.5|127
1592583600000|2020-06-19 16:20:00|28916.5|28876.5|28911.5|28871.5|28923.5|28883.5|28903.5|28863.5|212
1592583900000|2020-06-19 16:25:00|28909.5|28869.5|28913.5|28873.5|28913.5|28873.5|28909.5|28869.5|111
1592584200000|2020-06-19 16:30:00|28909.5|28869.5|28916.5|28876.5|28919.5|28879.5|28909.5|28869.5|428
1592584500000|2020-06-19 16:35:00|28913.5|28873.5|28913.5|28873.5|28919.5|28879.5|28911.5|28871.5|139
1592584800000|2020-06-19 16:40:00|28911.5|28871.5|28909.6|28869.6|28919.5|28879.5|28906.5|28866.5|86
1592585100000|2020-06-19 16:45:00|28913.5|28873.5|28913.5|28873.5|28916.6|28876.6|28911.6|28871.6|145
1592585400000|2020-06-19 16:50:00|28916.6|28876.6|28916.6|28876.6|28919.6|28879.6|28913.5|28873.5|57
1592585700000|2020-06-19 16:55:00|28913.6|28873.6|28909.6|28869.6|28916.6|28876.6|28903.6|28863.6|156
1592586000000|2020-06-19 17:00:00|28913.6|28873.6|28903.6|28863.6|28919.6|28879.6|28903.6|28863.6|99
1592586300000|2020-06-19 17:05:00|28896.6|28856.6|28891.6|28851.6|28899.6|28859.6|28889.6|28849.6|141
1592586600000|2020-06-19 17:10:00|28893.6|28853.6|28906.6|28866.6|28906.6|28866.6|28889.6|28849.6|180
1592586900000|2020-06-19 17:15:00|28903.6|28863.6|28903.6|28863.6|28906.6|28866.6|28893.6|28853.6|179
1592587200000|2020-06-19 17:20:00|28898.6|28858.6|28876.6|28836.6|28903.6|28863.6|28873.6|28833.6|287
1592587500000|2020-06-19 17:25:00|28873.6|28833.6|28826.7|28786.7|28876.7|28836.7|28819.7|28779.7|761
1592587800000|2020-06-19 17:30:00|28823.6|28783.6|28838.7|28798.7|28853.7|28813.7|28823.6|28783.6|468
1592588100000|2020-06-19 17:35:00|28843.7|28803.7|28843.7|28803.7|28846.7|28806.7|28833.7|28793.7|101
1592588400000|2020-06-19 17:40:00|28846.7|28806.7|28853.7|28813.7|28853.7|28813.7|28843.7|28803.7|152
1592588700000|2020-06-19 17:45:00|28851.7|28811.7|28853.7|28813.7|28856.7|28816.7|28851.7|28811.7|107
1592589000000|2020-06-19 17:50:00|28863.7|28823.7|28863.7|28823.7|28883.7|28843.7|28853.7|28813.7|265
1592589300000|2020-06-19 17:55:00|28866.7|28826.7|28875.7|28835.7|28883.7|28843.7|28863.7|28823.7|724
1592589600000|2020-06-19 18:00:00|28877.7|28837.7|28865.7|28825.7|28883.7|28843.7|28863.7|28823.7|333
1592589900000|2020-06-19 18:05:00|28867.7|28827.7|28849.8|28809.8|28883.8|28843.8|28849.8|28809.8|682
1592590200000|2020-06-19 18:10:00|28846.8|28806.8|28873.8|28833.8|28873.8|28833.8|28839.8|28799.8|1278
1592590500000|2020-06-19 18:15:00|28869.8|28829.8|28849.8|28809.8|28871.8|28831.8|28849.8|28809.8|490
1592784000000|2020-06-22 00:00:00|28868.6|28828.6|28885.4|28845.4|28892.2|28852.2|28868.6|28828.6|124
1592784300000|2020-06-22 00:05:00|28882.2|28842.2|28868.6|28828.6|28892.2|28852.2|28868.6|28828.6|94
1592784600000|2020-06-22 00:10:00|28865.4|28825.4|28860.5|28820.5|28865.4|28825.4|28855.4|28815.4|30
1592784900000|2020-06-22 00:15:00|28862.3|28822.3|28867.3|28827.3|28872.3|28832.3|28862.3|28822.3|7
1592785200000|2020-06-22 00:20:00|28865.5|28825.5|28865.5|28825.5|28868.7|28828.7|28860.5|28820.5|5
1592785800000|2020-06-22 00:30:00|28849.5|28809.5|28852.3|28812.3|28852.3|28812.3|28842.3|28802.3|57
1592786100000|2020-06-22 00:35:00|28845.5|28805.5|28845.5|28805.5|28845.5|28805.5|28845.5|28805.5|16
1592786400000|2020-06-22 00:40:00|28850.5|28810.5|28852.3|28812.3|28852.3|28812.3|28847.3|28807.3|21
1592786700000|2020-06-22 00:45:00|28862.3|28822.3|28852.3|28812.3|28862.3|28822.3|28852.3|28812.3|32
1592787000000|2020-06-22 00:50:00|28847.3|28807.3|28852.4|28812.4|28852.4|28812.4|28847.3|28807.3|4
1592787300000|2020-06-22 00:55:00|28850.6|28810.6|28862|28822|28862|28822|28848.8|28808.8|145
1592787600000|2020-06-22 01:00:00|28865.2|28825.2|28863.8|28823.8|28868.8|28828.8|28862|28822|21
1592787900000|2020-06-22 01:05:00|28867|28827|28862|28822|28868.8|28828.8|28858.8|28818.8|39
1592788200000|2020-06-22 01:10:00|||||||||2
1592788800000|2020-06-22 01:20:00|28868.8|28828.8|28862|28822|28868.8|28828.8|28862|28822|13
1592789100000|2020-06-22 01:25:00|28862.1|28822.1|28862.1|28822.1|28865.3|28825.3|28858.9|28818.9|0
1592789400000|2020-06-22 01:30:00|28867.1|28827.1|28848.9|28808.9|28867.1|28827.1|28848.9|28808.9|38
1592789700000|2020-06-22 01:35:00|28852.1|28812.1|28848.9|28808.9|28858.9|28818.9|28848.9|28808.9|13
1592790000000|2020-06-22 01:40:00|28852.1|28812.1|28848.9|28808.9|28852.1|28812.1|28848.9|28808.9|0
1592790300000|2020-06-22 01:45:00|28852.1|28812.1|28848.9|28808.9|28852.1|28812.1|28848.9|28808.9|1
1592790600000|2020-06-22 01:50:00|||||||||2
1592791200000|2020-06-22 02:00:00|28849|28809|28849|28809|28849|28809|28849|28809|0
1592792100000|2020-06-22 02:15:00|28842.2|28802.2|28844|28804|28844|28804|28842.2|28802.2|28
1592792400000|2020-06-22 02:20:00|28842.2|28802.2|28844|28804|28844|28804|28842.2|28802.2|0
1592792700000|2020-06-22 02:25:00|28845.8|28805.8|28842.2|28802.2|28845.8|28805.8|28842.2|28802.2|2
1592793000000|2020-06-22 02:30:00|28844|28804|28842.2|28802.2|28844|28804|28842.2|28802.2|7
1592793300000|2020-06-22 02:35:00|28842.3|28802.3|28842.3|28802.3|28842.3|28802.3|28839|28799|0
1592793900000|2020-06-22 02:45:00|||||||||33
1592794200000|2020-06-22 02:50:00|28839.1|28799.1|28839.1|28799.1|28842.3|28802.3|28839.1|28799.1|13
1592795100000|2020-06-22 03:05:00|||||||||14
1592795400000|2020-06-22 03:10:00|||||||||15
1592795700000|2020-06-22 03:15:00|28839.2|28799.2|28839.2|28799.2|28839.2|28799.2|28839.2|28799.2|1
1592796300000|2020-06-22 03:25:00|28842.8|28802.8|28842.4|28802.4|28849.2|28809.2|28842.4|28802.4|20
1592796600000|2020-06-22 03:30:00|28844.2|28804.2|28844.2|28804.2|28849.2|28809.2|28842.4|28802.4|15
1592796900000|2020-06-22 03:35:00|28842.4|28802.4|28842.4|28802.4|28842.4|28802.4|28842.4|28802.4|0
1592797200000|2020-06-22 03:40:00|28845.6|28805.6|28842.4|28802.4|28845.6|28805.6|28842.4|28802.4|0
1592797500000|2020-06-22 03:45:00|28844.2|28804.2|28842.5|28802.5|28844.2|28804.2|28842.4|28802.4|1
1592797800000|2020-06-22 03:50:00|28844.3|28804.3|28844.3|28804.3|28844.3|28804.3|28844.3|28804.3|4
1592798100000|2020-06-22 03:55:00|28849.3|28809.3|28842.5|28802.5|28849.3|28809.3|28842.5|28802.5|13
1592798400000|2020-06-22 04:00:00|28839.3|28799.3|28842.5|28802.5|28842.5|28802.5|28839.3|28799.3|0
1592799300000|2020-06-22 04:15:00|28849.3|28809.3|28849.3|28809.3|28849.3|28809.3|28849.3|28809.3|2
1592799900000|2020-06-22 04:25:00|||||||||1
1592800200000|2020-06-22 04:30:00|28849.4|28809.4|28845.8|28805.8|28849.4|28809.4|28845.8|28805.8|21
1592800500000|2020-06-22 04:35:00|28842.6|28802.6|28849.4|28809.4|28849.4|28809.4|28842.6|28802.6|9
1592800800000|2020-06-22 04:40:00|28852.6|28812.6|28849.4|28809.4|28852.6|28812.6|28849.4|28809.4|16
1592801100000|2020-06-22 04:45:00|28842.6|28802.6|28842.6|28802.6|28842.6|28802.6|28842.6|28802.6|4
1592801400000|2020-06-22 04:50:00|28849.4|28809.4|28849.4|28809.4|28849.4|28809.4|28842.6|28802.6|3
1592801700000|2020-06-22 04:55:00|28845.9|28805.9|28849.4|28809.4|28849.4|28809.4|28842.6|28802.6|13
1592802000000|2020-06-22 05:00:00|28844.4|28804.4|28842.7|28802.7|28844.4|28804.4|28842.7|28802.7|0
1592802300000|2020-06-22 05:05:00|28846.2|28806.2|28844.5|28804.5|28849.5|28809.5|28842.7|28802.7|3
1592802900000|2020-06-22 05:15:00|28842.7|28802.7|28842.7|28802.7|28842.7|28802.7|28839.5|28799.5|0
1592803500000|2020-06-22 05:25:00|28839.5|28799.5|28839.5|28799.5|28842.7|28802.7|28839.5|28799.5|0
1592803800000|2020-06-22 05:30:00|28849.5|28809.5|28849.5|28809.5|28849.5|28809.5|28839.5|28799.5|53
1592804100000|2020-06-22 05:35:00|28846.3|28806.3|28839.5|28799.5|28846.3|28806.3|28839.5|28799.5|224
1592804400000|2020-06-22 05:40:00|28836.3|28796.3|28833.1|28793.1|28836.3|28796.3|28833.1|28793.1|9
1592804700000|2020-06-22 05:45:00|28836.3|28796.3|28836.3|28796.3|28836.3|28796.3|28833.1|28793.1|5
1592805000000|2020-06-22 05:50:00|28836.4|28796.4|28836.4|28796.4|28836.4|28796.4|28833.1|28793.1|1
1592805300000|2020-06-22 05:55:00|28833.1|28793.1|28836.4|28796.4|28836.4|28796.4|28833.1|28793.1|6
1592805600000|2020-06-22 06:00:00|28833.2|28793.2|28836.4|28796.4|28836.4|28796.4|28833.2|28793.2|0
1592805900000|2020-06-22 06:05:00|28833.2|28793.2|28826.4|28786.4|28836.4|28796.4|28826.4|28786.4|39
1592806200000|2020-06-22 06:10:00|28819.6|28779.6|28816.4|28776.4|28819.6|28779.6|28813.2|28773.2|39
1592806500000|2020-06-22 06:15:00|28819.6|28779.6|28816.4|28776.4|28819.6|28779.6|28816.4|28776.4|11
1592806800000|2020-06-22 06:20:00|28813.2|28773.2|28816.4|28776.4|28816.4|28776.4|28813.2|28773.2|2
1592807100000|2020-06-22 06:25:00|28816.5|28776.5|28816.5|28776.5|28816.5|28776.5|28816.5|28776.5|0
1592807400000|2020-06-22 06:30:00|||||||||2
1592807700000|2020-06-22 06:35:00|28813.2|28773.2|28806.5|28766.5|28813.3|28773.3|28806.5|28766.5|12
1592808000000|2020-06-22 06:40:00|28809.7|28769.7|28809.7|28769.7|28813.3|28773.3|28806.5|28766.5|71
1592808300000|2020-06-22 06:45:00|28806.5|28766.5|28811.5|28771.5|28816.5|28776.5|28806.5|28766.5|26
1592808600000|2020-06-22 06:50:00|28809.7|28769.7|28818.3|28778.3|28821.5|28781.5|28806.5|28766.5|59
1592808900000|2020-06-22 06:55:00|28821.5|28781.5|28819.8|28779.8|28823.3|28783.3|28813.3|28773.3|116
1592809200000|2020-06-22 07:00:00|28821.5|28781.5|28821.5|28781.5|28826.5|28786.5|28821.5|28781.5|45
1592809500000|2020-06-22 07:05:00|28823.3|28783.3|28816.6|28776.6|28823.3|28783.3|28813.3|28773.3|4
1592809800000|2020-06-22 07:10:00|28813.3|28773.3|28813.4|28773.4|28816.6|28776.6|28813.3|28773.3|0
1592810100000|2020-06-22 07:15:00|28810.1|28770.1|28806.6|28766.6|28813.4|28773.4|28803.4|28763.4|54
1592810400000|2020-06-22 07:20:00|28803.4|28763.4|28813.4|28773.4|28813.4|28773.4|28803.4|28763.4|22
1592810700000|2020-06-22 07:25:00|28821.6|28781.6|28813.4|28773.4|28821.6|28781.6|28813.4|28773.4|15
1592811000000|2020-06-22 07:30:00|28821.6|28781.6|28823.4|28783.4|28823.4|28783.4|28815.2|28775.2|4
1592811300000|2020-06-22 07:35:00|28821.6|28781.6|28803.4|28763.4|28821.6|28781.6|28803.4|28763.4|3
1592811600000|2020-06-22 07:40:00|||||||||158
1592812200000|2020-06-22 07:50:00|28805.2|28765.2|28803.5|28763.5|28805.2|28765.2|28803.4|28763.4|23
1592812500000|2020-06-22 07:55:00|28793.5|28753.5|28783.5|28743.5|28793.5|28753.5|28783.5|28743.5|146
1592812800000|2020-06-22 08:00:00|28779.9|28739.9|28773.5|28733.5|28781.7|28741.7|28769.9|28729.9|178
1592813100000|2020-06-22 08:05:00|28776.7|28736.7|28786.7|28746.7|28786.7|28746.7|28773.5|28733.5|11
1592813400000|2020-06-22 08:10:00|28790|28750|28790|28750|28790|28750|28790|28750|9
1592813700000|2020-06-22 08:15:00|28781.7|28741.7|28783.5|28743.5|28783.5|28743.5|28780|28740|101
1592814300000|2020-06-22 08:25:00|28778.5|28738.5|28780.3|28740.3|28790|28750|28778.5|28738.5|49
1592814600000|2020-06-22 08:30:00|28785.3|28745.3|28793.6|28753.6|28793.6|28753.6|28780.3|28740.3|20
1592814900000|2020-06-22 08:35:00|28788.6|28748.6|28793.6|28753.6|28800.3|28760.3|28788.6|28748.6|7
1592815200000|2020-06-22 08:40:00|28796.8|28756.8|28796.8|28756.8|28796.8|28756.8|28793.6|28753.6|49
1592815500000|2020-06-22 08:45:00|28798.6|28758.6|28806.8|28766.8|28808.6|28768.6|28798.6|28758.6|5
1592815800000|2020-06-22 08:50:00|28803.6|28763.6|28806.8|28766.8|28806.8|28766.8|28803.6|28763.6|0
1592816100000|2020-06-22 08:55:00|28803.6|28763.6|28796.9|28756.9|28803.6|28763.6|28793.6|28753.6|7
1592816400000|2020-06-22 09:00:00|28803.6|28763.6|28796.9|28756.9|28803.6|28763.6|28796.9|28756.9|20
1592816700000|2020-06-22 09:05:00|28798.6|28758.6|28793.7|28753.7|28803.6|28763.6|28793.6|28753.6|19
1592817000000|2020-06-22 09:10:00|28798.7|28758.7|28800.4|28760.4|28803.7|28763.7|28798.7|28758.7|19
1592817300000|2020-06-22 09:15:00|28804|28764|28810.4|28770.4|28810.4|28770.4|28804|28764|41
1592817600000|2020-06-22 09:20:00|28807.2|28767.2|28810.5|28770.5|28810.5|28770.5|28797.2|28757.2|29
1592817900000|2020-06-22 09:25:00|28807.2|28767.2|28815.5|28775.5|28817.2|28777.2|28807.2|28767.2|66
1592818200000|2020-06-22 09:30:00|28817.2|28777.2|28830.5|28790.5|28830.5|28790.5|28817.2|28777.2|118
1592818500000|2020-06-22 09:35:00|28833.7|28793.7|28863.7|28823.7|28863.7|28823.7|28833.7|28793.7|173
1592818800000|2020-06-22 09:40:00|||||||||22
1592819100000|2020-06-22 09:45:00|28863.8|28823.8|28863.8|28823.8|28863.8|28823.8|28863.8|28823.8|60
1592819400000|2020-06-22 09:50:00|28857.3|28817.3|28857.3|28817.3|28857.3|28817.3|28857.3|28817.3|52
1592819700000|2020-06-22 09:55:00|28863.8|28823.8|28863.8|28823.8|28863.8|28823.8|28857.3|28817.3|1
1592820000000|2020-06-22 10:00:00|28860.5|28820.5|28845.6|28805.6|28860.5|28820.5|28837.3|28797.3|89
1592820300000|2020-06-22 10:05:00|28840.6|28800.6|28827.3|28787.3|28840.6|28800.6|28827.3|28787.3|9
1592820600000|2020-06-22 10:10:00|28823.8|28783.8|28815.6|28775.6|28823.8|28783.8|28810.6|28770.6|49
1592820900000|2020-06-22 10:15:00|28817.4|28777.4|28820.6|28780.6|28823.8|28783.8|28817.4|28777.4|10
1592821200000|2020-06-22 10:20:00|28817.4|28777.4|28817.4|28777.4|28817.4|28777.4|28815.6|28775.6|13
1592821500000|2020-06-22 10:25:00|28813.9|28773.9|28817.4|28777.4|28817.4|28777.4|28813.9|28773.9|1
1592821800000|2020-06-22 10:30:00|28820.6|28780.6|28840.6|28800.6|28850.6|28810.6|28820.6|28780.6|79
1592822100000|2020-06-22 10:35:00|28837.4|28797.4|28840.7|28800.7|28840.7|28800.7|28833.9|28793.9|8
1592822400000|2020-06-22 10:40:00|28835.7|28795.7|28833.9|28793.9|28837.4|28797.4|28833.9|28793.9|32
1592822700000|2020-06-22 10:45:00|28823.9|28783.9|28830.7|28790.7|28830.7|28790.7|28823.9|28783.9|30
1592823000000|2020-06-22 10:50:00|28840.7|28800.7|28835.7|28795.7|28840.7|28800.7|28830.7|28790.7|37
1592823300000|2020-06-22 10:55:00|28833.9|28793.9|28845.7|28805.7|28845.7|28805.7|28833.9|28793.9|1
1592823600000|2020-06-22 11:00:00|28840.7|28800.7|28837.5|28797.5|28845.7|28805.7|28837.5|28797.5|26
1592823900000|2020-06-22 11:05:00|28834|28794|28830.7|28790.7|28835.7|28795.7|28827.5|28787.5|68
1592824200000|2020-06-22 11:10:00|28827.5|28787.5|28810.7|28770.7|28834|28794|28807.5|28767.5|135
1592824500000|2020-06-22 11:15:00|28807.5|28767.5|28800.8|28760.8|28807.5|28767.5|28800.7|28760.7|64
1592824800000|2020-06-22 11:20:00|28797.2|28757.2|28800.8|28760.8|28800.8|28760.8|28797.2|28757.2|49
1592825100000|2020-06-22 11:25:00|28797.5|28757.5|28794|28754|28800.8|28760.8|28790.8|28750.8|15
1592825400000|2020-06-22 11:30:00|28787.5|28747.5|28797.6|28757.6|28800.8|28760.8|28787.5|28747.5|95
1592825700000|2020-06-22 11:35:00|28804|28764|28810.8|28770.8|28810.8|28770.8|28800.8|28760.8|12
1592826000000|2020-06-22 11:40:00|28814|28774|28817.6|28777.6|28824.1|28784.1|28814|28774|11
1592826300000|2020-06-22 11:45:00|28820.8|28780.8|28817.6|28777.6|28830.8|28790.8|28817.6|28777.6|38
1592826600000|2020-06-22 11:50:00|28820.8|28780.8|28815.8|28775.8|28820.8|28780.8|28814.1|28774.1|66
1592826900000|2020-06-22 11:55:00|28817.6|28777.6|28815.9|28775.9|28817.6|28777.6|28812.6|28772.6|7
1592827200000|2020-06-22 12:00:00|28825.9|28785.9|28807.6|28767.6|28827.6|28787.6|28807.6|28767.6|93
1592827500000|2020-06-22 12:05:00|28805.9|28765.9|28797.6|28757.6|28805.9|28765.9|28797.6|28757.6|8
1592827800000|2020-06-22 12:10:00|28800.9|28760.9|28805.9|28765.9|28807.6|28767.6|28800.9|28760.9|8
1592828100000|2020-06-22 12:15:00|28807.7|28767.7|28805.9|28765.9|28810.9|28770.9|28800.9|28760.9|35
1592828400000|2020-06-22 12:20:00|28807.7|28767.7|28805.9|28765.9|28807.7|28767.7|28797.7|28757.7|50
1592828700000|2020-06-22 12:25:00|28807.7|28767.7|28807.7|28767.7|28807.7|28767.7|28805.9|28765.9|11
1592829000000|2020-06-22 12:30:00|28812.7|28772.7|28817.7|28777.7|28817.7|28777.7|28810.9|28770.9|11
1592829300000|2020-06-22 12:35:00|28827.7|28787.7|28832.7|28792.7|28844.2|28804.2|28827.7|28787.7|60
1592829600000|2020-06-22 12:40:00|28831|28791|28827.7|28787.7|28837.7|28797.7|28812.7|28772.7|32
1592832600000|2020-06-22 13:30:00|28841.1|28801.1|28774.3|28734.3|28842.8|28802.8|28774.3|28734.3|900
1592832900000|2020-06-22 13:35:00|28777.9|28737.9|28814.4|28774.4|28827.6|28787.6|28774.3|28734.3|254
1592833200000|2020-06-22 13:40:00|28807.6|28767.6|28794.4|28754.4|28816.1|28776.1|28790.9|28750.9|320
1592833500000|2020-06-22 13:45:00|28790.9|28750.9|28867.9|28827.9|28887.9|28847.9|28790.9|28750.9|546
1592833800000|2020-06-22 13:50:00|28876.1|28836.1|28867.9|28827.9|28887.9|28847.9|28856.1|28816.1|461
1592834100000|2020-06-22 13:55:00|28871.2|28831.2|28867.9|28827.9|28877.9|28837.9|28857.9|28817.9|399
1592834400000|2020-06-22 14:00:00|28871.2|28831.2|28871.4|28831.4|28877.9|28837.9|28847.9|28807.9|495
1592834700000|2020-06-22 14:05:00|28874.7|28834.7|28874.7|28834.7|28877.9|28837.9|28841.4|28801.4|413
1592835000000|2020-06-22 14:10:00|28871.4|28831.4|28898|28858|28908|28868|28871.4|28831.4|354
1592835300000|2020-06-22 14:15:00|28901.5|28861.5|28874.7|28834.7|28908|28868|28874.7|28834.7|479
1592835600000|2020-06-22 14:20:00|28878|28838|28861.2|28821.2|28878|28838|28851.5|28811.5|418
1592835900000|2020-06-22 14:25:00|28864.7|28824.7|28844.5|28804.5|28874.5|28834.5|28844.5|28804.5|213
1592836200000|2020-06-22 14:30:00|28834.5|28794.5|28861.3|28821.3|28874.5|28834.5|28834.5|28794.5|173
1592836500000|2020-06-22 14:35:00|28848|28808|28891.3|28851.3|28898|28858|28838|28798|338
1592836800000|2020-06-22 14:40:00|28888|28848|28868|28828|28888|28848|28864.5|28824.5|179
1592837100000|2020-06-22 14:45:00|28864.5|28824.5|28908|28868|28908|28868|28858|28818|341
1592837400000|2020-06-22 14:50:00|28906.3|28866.3|28908.1|28868.1|28908.1|28868.1|28878|28838|168
1592837700000|2020-06-22 14:55:00|28918.1|28878.1|28898.1|28858.1|28918.1|28878.1|28898.1|28858.1|298
1592838000000|2020-06-22 15:00:00|28908.1|28868.1|28868.1|28828.1|28908.1|28868.1|28868.1|28828.1|271
1592838300000|2020-06-22 15:05:00|28869.8|28829.8|28868.1|28828.1|28884.6|28844.6|28858.1|28818.1|123
1592838600000|2020-06-22 15:10:00|28863.1|28823.1|28856.4|28816.4|28868.1|28828.1|28838.1|28798.1|302
1592838900000|2020-06-22 15:15:00|28854.6|28814.6|28878.1|28838.1|28878.1|28838.1|28854.6|28814.6|254
1592839200000|2020-06-22 15:20:00|28879.9|28839.9|28888.1|28848.1|28908.1|28868.1|28878.1|28838.1|234
1592839500000|2020-06-22 15:25:00|28898.1|28858.1|28878.1|28838.1|28898.1|28858.1|28868.1|28828.1|189
1592839800000|2020-06-22 15:30:00|28868.1|28828.1|28868.2|28828.2|28868.2|28828.2|28864.7|28824.7|53
1592840100000|2020-06-22 15:35:00|28873.2|28833.2|28868.2|28828.2|28898.2|28858.2|28866.4|28826.4|440
1592840400000|2020-06-22 15:40:00|28871.4|28831.4|28888.2|28848.2|28898.2|28858.2|28864.7|28824.7|317
1592840700000|2020-06-22 15:45:00|28884.7|28844.7|28888.2|28848.2|28898.2|28858.2|28878.2|28838.2|205
1592841000000|2020-06-22 15:50:00|28898.2|28858.2|28861.5|28821.5|28898.2|28858.2|28858.2|28818.2|279
1592841300000|2020-06-22 15:55:00|28858.2|28818.2|28881.5|28841.5|28884.7|28844.7|28856.5|28816.5|303
1592841600000|2020-06-22 16:00:00|28884.7|28844.7|28856.5|28816.5|28884.7|28844.7|28854.7|28814.7|292
1592841900000|2020-06-22 16:05:00|28854.7|28814.7|28844.8|28804.8|28874.7|28834.7|28844.7|28804.7|210
1592842200000|2020-06-22 16:10:00|28838.2|28798.2|28824.8|28784.8|28848.2|28808.2|28824.8|28784.8|275
1592842500000|2020-06-22 16:15:00|28821.5|28781.5|28808.3|28768.3|28824.8|28784.8|28808.3|28768.3|137
1592842800000|2020-06-22 16:20:00|28804.8|28764.8|28794.8|28754.8|28806.5|28766.5|28794.8|28754.8|226
1592843100000|2020-06-22 16:25:00|28791.5|28751.5|28801.5|28761.5|28804.8|28764.8|28788.3|28748.3|180
1592843400000|2020-06-22 16:30:00|28794.8|28754.8|28784.8|28744.8|28796.6|28756.6|28778.3|28738.3|186
1592843700000|2020-06-22 16:35:00|28774.8|28734.8|28801.6|28761.6|28801.6|28761.6|28774.8|28734.8|166
1592844000000|2020-06-22 16:40:00|28804.8|28764.8|28828.1|28788.1|28828.1|28788.1|28801.6|28761.6|234
1592844300000|2020-06-22 16:45:00|28838.1|28798.1|28831.6|28791.6|28848.3|28808.3|28831.6|28791.6|425
1592844600000|2020-06-22 16:50:00|28829.9|28789.9|28834.9|28794.9|28834.9|28794.9|28824.9|28784.9|110
1592844900000|2020-06-22 16:55:00|28824.9|28784.9|28824.9|28784.9|28831.6|28791.6|28824.9|28784.9|128
1592845200000|2020-06-22 17:00:00|28821.6|28781.6|28814.9|28774.9|28824.9|28784.9|28814.9|28774.9|83
1592845500000|2020-06-22 17:05:00|28818.4|28778.4|28821.6|28781.6|28824.9|28784.9|28818.4|28778.4|18
1592845800000|2020-06-22 17:10:00|28824.9|28784.9|28836.7|28796.7|28848.4|28808.4|28821.6|28781.6|133
1592846100000|2020-06-22 17:15:00|28834.9|28794.9|28803.4|28763.4|28836.7|28796.7|28798.4|28758.4|255
1592846400000|2020-06-22 17:20:00|28805.2|28765.2|28788.4|28748.4|28808.4|28768.4|28778.4|28738.4|357
1592846700000|2020-06-22 17:25:00|28791.7|28751.7|28778.4|28738.4|28791.7|28751.7|28775|28735|211
1592847000000|2020-06-22 17:30:00|28768.4|28728.4|28788.5|28748.5|28788.5|28748.5|28768.4|28728.4|132
1592847300000|2020-06-22 17:35:00|28783.5|28743.5|28778.5|28738.5|28788.5|28748.5|28771.7|28731.7|97
1592847600000|2020-06-22 17:40:00|28781.7|28741.7|28788.5|28748.5|28793.5|28753.5|28781.7|28741.7|120
1592847900000|2020-06-22 17:45:00|28791.7|28751.7|28798.5|28758.5|28798.5|28758.5|28788.5|28748.5|171
1592848200000|2020-06-22 17:50:00|28801.8|28761.8|28811.8|28771.8|28811.8|28771.8|28791.8|28751.8|296
1592848500000|2020-06-22 17:55:00|28808.5|28768.5|28815|28775|28815|28775|28801.8|28761.8|95
1592848800000|2020-06-22 18:00:00|28821.8|28781.8|28821.8|28781.8|28838.5|28798.5|28811.8|28771.8|410
1592849100000|2020-06-22 18:05:00|28825.1|28785.1|28828.5|28788.5|28828.5|28788.5|28808.5|28768.5|148
1592849400000|2020-06-22 18:10:00|28822|28782|28828.6|28788.6|28845.1|28805.1|28811.8|28771.8|730
1592849700000|2020-06-22 18:15:00|28831.8|28791.8|28841.8|28801.8|28851.8|28811.8|28831.8|28791.8|327
1592870400000|2020-06-23 00:00:00|28869.4|28829.4|28882.7|28842.7|28889.4|28849.4|28869.4|28829.4|219
1592870700000|2020-06-23 00:05:00|28879.4|28839.4|28872.7|28832.7|28879.4|28839.4|28872.7|28832.7|19
1592871000000|2020-06-23 00:10:00|28866|28826|28864.5|28824.5|28871|28831|28864.5|28824.5|21
1592871300000|2020-06-23 00:15:00|28872.7|28832.7|28862.8|28822.8|28872.7|28832.7|28862.7|28822.7|5
1592871600000|2020-06-23 00:20:00|28864.5|28824.5|28862.8|28822.8|28869.5|28829.5|28862.8|28822.8|1
1592871900000|2020-06-23 00:25:00|28869.5|28829.5|28864.5|28824.5|28869.5|28829.5|28862.8|28822.8|4
1592872200000|2020-06-23 00:30:00|28869.5|28829.5|28864.5|28824.5|28869.5|28829.5|28864.5|28824.5|1
1592872500000|2020-06-23 00:35:00|28862.8|28822.8|28879.5|28839.5|28879.5|28839.5|28859.5|28819.5|0
1592872800000|2020-06-23 00:40:00|28882.8|28842.8|28874.5|28834.5|28882.8|28842.8|28874.5|28834.5|0
1592873100000|2020-06-23 00:45:00|28872.8|28832.8|28872.8|28832.8|28872.8|28832.8|28872.8|28832.8|2
1592873400000|2020-06-23 00:50:00|28869.5|28829.5|28864.6|28824.6|28872.8|28832.8|28862.8|28822.8|13
1592873700000|2020-06-23 00:55:00|28872.8|28832.8|28879.6|28839.6|28879.6|28839.6|28869.6|28829.6|3
1592874000000|2020-06-23 01:00:00|28872.9|28832.9|28867.9|28827.9|28882.9|28842.9|28862.9|28822.9|61
1592874300000|2020-06-23 01:05:00|28862.9|28822.9|28869.6|28829.6|28872.9|28832.9|28859.6|28819.6|10
1592874600000|2020-06-23 01:10:00|28862.9|28822.9|28837.9|28797.9|28867.9|28827.9|28832.9|28792.9|89
1592874900000|2020-06-23 01:15:00|28834.6|28794.6|28832.9|28792.9|28842.9|28802.9|28816.2|28776.2|156
1592875200000|2020-06-23 01:20:00|28829.6|28789.6|28814.6|28774.6|28829.6|28789.6|28802.9|28762.9|112
1592875500000|2020-06-23 01:25:00|28816.3|28776.3|28792.9|28752.9|28819.6|28779.6|28791.2|28751.2|127
1592875800000|2020-06-23 01:30:00|28797.9|28757.9|28802.9|28762.9|28812.9|28772.9|28782.9|28742.9|105
1592876100000|2020-06-23 01:35:00|28806.2|28766.2|28774.7|28734.7|28806.2|28766.2|28769.7|28729.7|222
1592876400000|2020-06-23 01:40:00|28778|28738|28743|28703|28789.7|28749.7|28743|28703|217
1592876700000|2020-06-23 01:45:00|28739.7|28699.7|28748|28708|28749.7|28709.7|28719.7|28679.7|386
1592877000000|2020-06-23 01:50:00|28743|28703|28728|28688|28759.7|28719.7|28726.3|28686.3|149
1592877300000|2020-06-23 01:55:00|28731.3|28691.3|28721.3|28681.3|28743|28703|28706.3|28666.3|160
1592877600000|2020-06-23 02:00:00|28723|28683|28731.3|28691.3|28748|28708|28706.3|28666.3|120
1592877900000|2020-06-23 02:05:00|28733|28693|28768|28728|28771.3|28731.3|28719.7|28679.7|162
1592878200000|2020-06-23 02:10:00|28771.3|28731.3|28766.3|28726.3|28779.7|28739.7|28753|28713|129
1592878500000|2020-06-23 02:15:00|28763|28723|28783.1|28743.1|28791.3|28751.3|28748.1|28708.1|27
1592878800000|2020-06-23 02:20:00|28781.3|28741.3|28808.1|28768.1|28813.1|28773.1|28773.1|28733.1|110
1592879100000|2020-06-23 02:25:00|28804.8|28764.8|28793.1|28753.1|28808.1|28768.1|28793.1|28753.1|7
1592879400000|2020-06-23 02:30:00|28796.4|28756.4|28798.1|28758.1|28809.8|28769.8|28793.1|28753.1|24
1592879700000|2020-06-23 02:35:00|28796.4|28756.4|28798.1|28758.1|28806.4|28766.4|28796.4|28756.4|4
1592880000000|2020-06-23 02:40:00|28796.4|28756.4|28784.8|28744.8|28798.1|28758.1|28779.8|28739.8|50
1592880300000|2020-06-23 02:45:00|28783.1|28743.1|28803.1|28763.1|28803.1|28763.1|28778.1|28738.1|4
1592880600000|2020-06-23 02:50:00|28799.8|28759.8|28799.9|28759.9|28799.9|28759.9|28798.1|28758.1|7
1592880900000|2020-06-23 02:55:00|28798.1|28758.1|28803.2|28763.2|28803.2|28763.2|28793.2|28753.2|0
1592881200000|2020-06-23 03:00:00|28799.9|28759.9|28808.2|28768.2|28809.9|28769.9|28793.2|28753.2|5
1592881500000|2020-06-23 03:05:00|28809.9|28769.9|28813.2|28773.2|28816.5|28776.5|28808.2|28768.2|3
1592881800000|2020-06-23 03:10:00|28809.9|28769.9|28813.2|28773.2|28813.2|28773.2|28808.2|28768.2|1
1592882100000|2020-06-23 03:15:00|28809.9|28769.9|28808.2|28768.2|28813.2|28773.2|28808.2|28768.2|0
1592882400000|2020-06-23 03:20:00|28804.9|28764.9|28799.9|28759.9|28808.2|28768.2|28799.9|28759.9|0
1592882700000|2020-06-23 03:25:00|||||||||4
1592883000000|2020-06-23 03:30:00|28800|28760|28800|28760|28803.2|28763.2|28800|28760|0
1592883300000|2020-06-23 03:35:00|28796.7|28756.7|28793.3|28753.3|28800|28760|28793.3|28753.3|3
1592883600000|2020-06-23 03:40:00|28790|28750|28785|28745|28793.3|28753.3|28783.3|28743.3|2
1592883900000|2020-06-23 03:45:00|28783.3|28743.3|28783.3|28743.3|28783.3|28743.3|28783.3|28743.3|0
1592884200000|2020-06-23 03:50:00|28790|28750|28798.3|28758.3|28800|28760|28788.3|28748.3|3
1592884500000|2020-06-23 03:55:00|28800|28760|28803.3|28763.3|28803.3|28763.3|28798.3|28758.3|2
1592884800000|2020-06-23 04:00:00|28796.6|28756.6|28793.3|28753.3|28796.6|28756.6|28790|28750|153
1592885100000|2020-06-23 04:05:00|28796.7|28756.7|28803.3|28763.3|28803.3|28763.3|28796.7|28756.7|3
1592885400000|2020-06-23 04:10:00|28800|28760|28800.1|28760.1|28803.3|28763.3|28800|28760|0
1592886000000|2020-06-23 04:20:00|28793.4|28753.4|28790.1|28750.1|28796.7|28756.7|28790.1|28750.1|3
1592886300000|2020-06-23 04:25:00|28793.4|28753.4|28790.1|28750.1|28793.4|28753.4|28790.1|28750.1|0
1592886600000|2020-06-23 04:30:00|28793.4|28753.4|28800.1|28760.1|28803.4|28763.4|28793.4|28753.4|12
1592886900000|2020-06-23 04:35:00|28803.4|28763.4|28803.4|28763.4|28803.4|28763.4|28803.4|28763.4|0
1592887200000|2020-06-23 04:40:00|28800.1|28760.1|28803.4|28763.4|28803.4|28763.4|28798.4|28758.4|73
1592887500000|2020-06-23 04:45:00|28800.1|28760.1|28810.1|28770.1|28810.1|28770.1|28800.1|28760.1|7
1592887800000|2020-06-23 04:50:00|28800.1|28760.1|28810.2|28770.2|28810.2|28770.2|28800.1|28760.1|9
1592888400000|2020-06-23 05:00:00|28798.5|28758.5|28796.8|28756.8|28800.2|28760.2|28790.2|28750.2|4
1592888700000|2020-06-23 05:05:00|28793.5|28753.5|28790.2|28750.2|28793.5|28753.5|28790.2|28750.2|1
1592889000000|2020-06-23 05:10:00|28793.5|28753.5|28783.5|28743.5|28793.5|28753.5|28783.5|28743.5|5
1592889600000|2020-06-23 05:20:00|28790.2|28750.2|28803.5|28763.5|28803.5|28763.5|28790.2|28750.2|23
1592889900000|2020-06-23 05:25:00|28800.2|28760.2|28803.6|28763.6|28806.9|28766.9|28800.2|28760.2|33
1592890200000|2020-06-23 05:30:00|28801.9|28761.9|28793.6|28753.6|28801.9|28761.9|28790.2|28750.2|42
1592890500000|2020-06-23 05:35:00|28790.3|28750.3|28790.3|28750.3|28790.3|28750.3|28790.3|28750.3|2
1592890800000|2020-06-23 05:40:00|28793.6|28753.6|28783.6|28743.6|28793.6|28753.6|28780.3|28740.3|5
1592891100000|2020-06-23 05:45:00|28780.3|28740.3|28790.3|28750.3|28790.3|28750.3|28775.3|28735.3|4
1592891400000|2020-06-23 05:50:00|28793.6|28753.6|28780.3|28740.3|28793.6|28753.6|28780.3|28740.3|9
1592891700000|2020-06-23 05:55:00|28783.6|28743.6|28790.3|28750.3|28806.9|28766.9|28783.6|28743.6|43
1592892000000|2020-06-23 06:00:00|28793.6|28753.6|28805.3|28765.3|28808.6|28768.6|28780.3|28740.3|28
1592892300000|2020-06-23 06:05:00|28810.3|28770.3|28797|28757|28810.3|28770.3|28783.6|28743.6|14
1592892600000|2020-06-23 06:10:00|28790.3|28750.3|28807.1|28767.1|28810.4|28770.4|28783.7|28743.7|37
1592892900000|2020-06-23 06:15:00|28810.4|28770.4|28800.4|28760.4|28810.4|28770.4|28800.4|28760.4|18
1592893200000|2020-06-23 06:20:00|28795.4|28755.4|28790.4|28750.4|28815.4|28775.4|28790.4|28750.4|37
1592893500000|2020-06-23 06:25:00|28795.4|28755.4|28792.1|28752.1|28817.1|28777.1|28790.4|28750.4|56
1592893800000|2020-06-23 06:30:00|28795.4|28755.4|28810.4|28770.4|28810.4|28770.4|28790.4|28750.4|3
1592894100000|2020-06-23 06:35:00|28808.7|28768.7|28808.7|28768.7|28810.4|28770.4|28800.4|28760.4|14
1592894400000|2020-06-23 06:40:00|28807|28767|28820.4|28780.4|28820.4|28780.4|28800.4|28760.4|49
1592894700000|2020-06-23 06:45:00|28812.1|28772.1|28830.4|28790.4|28830.4|28790.4|28808.7|28768.7|24
1592895000000|2020-06-23 06:50:00|28828.7|28788.7|28810.5|28770.5|28828.8|28788.8|28803.8|28763.8|29
1592895300000|2020-06-23 06:55:00|28813.8|28773.8|28820.5|28780.5|28820.5|28780.5|28807.1|28767.1|21
1592895600000|2020-06-23 07:00:00|28818.8|28778.8|28825.5|28785.5|28825.5|28785.5|28807.1|28767.1|28
1592895900000|2020-06-23 07:05:00|28828.8|28788.8|28838.8|28798.8|28838.8|28798.8|28820.5|28780.5|5
1592896200000|2020-06-23 07:10:00|28835.5|28795.5|28828.8|28788.8|28838.8|28798.8|28828.8|28788.8|1
1592896500000|2020-06-23 07:15:00|28830.5|28790.5|28860.5|28820.5|28860.5|28820.5|28830.5|28790.5|19
1592896800000|2020-06-23 07:20:00|28867.1|28827.1|28867.1|28827.1|28867.1|28827.1|28867.1|28827.1|3
1592897100000|2020-06-23 07:25:00|28867.2|28827.2|28877.2|28837.2|28877.2|28837.2|28867.2|28827.2|32
1592897400000|2020-06-23 07:30:00|28873.9|28833.9|28868.9|28828.9|28873.9|28833.9|28867.2|28827.2|9
1592897700000|2020-06-23 07:35:00|28870.6|28830.6|28870.6|28830.6|28870.6|28830.6|28867.2|28827.2|10
1592898000000|2020-06-23 07:40:00|28867.2|28827.2|28870.6|28830.6|28870.6|28830.6|28867.2|28827.2|2
1592898300000|2020-06-23 07:45:00|28868.9|28828.9|28867.2|28827.2|28870.6|28830.6|28867.2|28827.2|37
1592898600000|2020-06-23 07:50:00|28858.9|28818.9|28857.2|28817.2|28867.2|28827.2|28857.2|28817.2|11
1592898900000|2020-06-23 07:55:00|28862.2|28822.2|28890.6|28850.6|28893.9|28853.9|28848.9|28808.9|44
1592899200000|2020-06-23 08:00:00|28888.9|28848.9|28888.9|28848.9|28893.9|28853.9|28887.2|28847.2|51
1592899500000|2020-06-23 08:05:00|28887.3|28847.3|28894|28854|28894|28854|28887.3|28847.3|20
1592899800000|2020-06-23 08:10:00|28892.3|28852.3|28867.3|28827.3|28892.3|28852.3|28867.3|28827.3|10
1592900100000|2020-06-23 08:15:00|28872.3|28832.3|28867.3|28827.3|28872.3|28832.3|28867.3|28827.3|10
1592900400000|2020-06-23 08:20:00|28869|28829|28874|28834|28877.3|28837.3|28869|28829|0
1592900700000|2020-06-23 08:25:00|28877.3|28837.3|28887.3|28847.3|28887.3|28847.3|28877.3|28837.3|3
1592901000000|2020-06-23 08:30:00|28884|28844|28867.3|28827.3|28887.3|28847.3|28867.3|28827.3|5
1592901300000|2020-06-23 08:35:00|28864|28824|28867.3|28827.3|28874|28834|28864|28824|62
1592901600000|2020-06-23 08:40:00|28869|28829|28867.4|28827.4|28874|28834|28864|28824|10
1592901900000|2020-06-23 08:45:00|28857.4|28817.4|28862.4|28822.4|28864.1|28824.1|28857.4|28817.4|12
1592902200000|2020-06-23 08:50:00|28864.1|28824.1|28872.4|28832.4|28877.4|28837.4|28862.4|28822.4|40
1592902500000|2020-06-23 08:55:00|28869.1|28829.1|28877.4|28837.4|28877.4|28837.4|28869.1|28829.1|2
1592902800000|2020-06-23 09:00:00|28869.1|28829.1|28867.4|28827.4|28869.1|28829.1|28864.1|28824.1|7
1592903100000|2020-06-23 09:05:00|28864.1|28824.1|28864.1|28824.1|28867.4|28827.4|28864.1|28824.1|0
1592903400000|2020-06-23 09:10:00|28867.4|28827.4|28869.1|28829.1|28874.1|28834.1|28864.1|28824.1|18
1592903700000|2020-06-23 09:15:00|28872.4|28832.4|28877.4|28837.4|28877.4|28837.4|28869.1|28829.1|6
1592904000000|2020-06-23 09:20:00|28877.5|28837.5|28874.1|28834.1|28877.5|28837.5|28867.5|28827.5|12
1592904300000|2020-06-23 09:25:00|28869.1|28829.1|28887.5|28847.5|28887.5|28847.5|28867.5|28827.5|64
1592904600000|2020-06-23 09:30:00|28889.2|28849.2|28897.5|28857.5|28897.5|28857.5|28889.2|28849.2|5
1592904900000|2020-06-23 09:35:00|28894.1|28854.1|28897.5|28857.5|28897.5|28857.5|28894.1|28854.1|76
1592905200000|2020-06-23 09:40:00|||||||||26
1592905500000|2020-06-23 09:45:00|28887.5|28847.5|28887.5|28847.5|28887.5|28847.5|28887.5|28847.5|11
1592905800000|2020-06-23 09:50:00|28884.2|28844.2|28887.5|28847.5|28890.9|28850.9|28884.2|28844.2|28
1592906100000|2020-06-23 09:55:00|28897.5|28857.5|28887.6|28847.6|28897.5|28857.5|28887.5|28847.5|18
1592906400000|2020-06-23 10:00:00|28892.6|28852.6|28894.2|28854.2|28894.2|28854.2|28887.6|28847.6|47
1592906700000|2020-06-23 10:05:00|28894.3|28854.3|28897.6|28857.6|28897.6|28857.6|28887.6|28847.6|14
1592907000000|2020-06-23 10:10:00|28904.3|28864.3|28897.6|28857.6|28904.3|28864.3|28897.6|28857.6|19
1592907300000|2020-06-23 10:15:00|||||||||5
1592907600000|2020-06-23 10:20:00|28899.3|28859.3|28892.6|28852.6|28907.6|28867.6|28892.6|28852.6|41
1592907900000|2020-06-23 10:25:00|28897.6|28857.6|28887.6|28847.6|28897.6|28857.6|28887.6|28847.6|11
1592908200000|2020-06-23 10:30:00|28891|28851|28887.6|28847.6|28897.6|28857.6|28887.6|28847.6|57
1592908500000|2020-06-23 10:35:00|28887.7|28847.7|28887.7|28847.7|28887.7|28847.7|28887.7|28847.7|25
1592909100000|2020-06-23 10:45:00|28877.7|28837.7|28881|28841|28881|28841|28877.7|28837.7|20
1592909400000|2020-06-23 10:50:00|28881.1|28841.1|28874.4|28834.4|28881.1|28841.1|28874.4|28834.4|17
1592909700000|2020-06-23 10:55:00|28877.7|28837.7|28879.4|28839.4|28891.1|28851.1|28877.7|28837.7|25
1592910000000|2020-06-23 11:00:00|28877.7|28837.7|28881.1|28841.1|28881.1|28841.1|28871.1|28831.1|224
1592910300000|2020-06-23 11:05:00|28877.7|28837.7|28861.1|28821.1|28877.7|28837.7|28861.1|28821.1|28
1592910600000|2020-06-23 11:10:00|28864.4|28824.4|28861.1|28821.1|28867.7|28827.7|28859.4|28819.4|156
1592910900000|2020-06-23 11:15:00|28864.4|28824.4|28869.4|28829.4|28871.1|28831.1|28861.1|28821.1|5
1592911200000|2020-06-23 11:20:00|28867.8|28827.8|28859.5|28819.5|28874.4|28834.4|28857.8|28817.8|29
1592911500000|2020-06-23 11:25:00|28861.1|28821.1|28864.5|28824.5|28871.1|28831.1|28861.1|28821.1|11
1592911800000|2020-06-23 11:30:00|28867.8|28827.8|28859.5|28819.5|28871.2|28831.2|28859.5|28819.5|14
1592912100000|2020-06-23 11:35:00|28864.5|28824.5|28867.8|28827.8|28867.8|28827.8|28857.8|28817.8|18
1592912400000|2020-06-23 11:40:00|28861.2|28821.2|28867.8|28827.8|28867.8|28827.8|28859.5|28819.5|55
1592912700000|2020-06-23 11:45:00|28861.2|28821.2|28867.8|28827.8|28867.8|28827.8|28861.2|28821.2|34
1592913000000|2020-06-23 11:50:00|28877.8|28837.8|28887.9|28847.9|28889.5|28849.5|28877.8|28837.8|15
1592913300000|2020-06-23 11:55:00|28884.5|28844.5|28877.9|28837.9|28884.5|28844.5|28877.9|28837.9|7
1592913600000|2020-06-23 12:00:00|28887.9|28847.9|28877.9|28837.9|28887.9|28847.9|28874.5|28834.5|134
1592913900000|2020-06-23 12:05:00|28874.6|28834.6|28877.9|28837.9|28887.9|28847.9|28874.6|28834.6|201
1592914200000|2020-06-23 12:10:00|28867.9|28827.9|28889.6|28849.6|28904.6|28864.6|28867.9|28827.9|98
1592914500000|2020-06-23 12:15:00|28887.9|28847.9|28847.9|28807.9|28887.9|28847.9|28847.9|28807.9|174
1592914800000|2020-06-23 12:20:00|28851.2|28811.2|28847.9|28807.9|28851.3|28811.3|28847.9|28807.9|18
1592915100000|2020-06-23 12:25:00|28851.3|28811.3|28856.3|28816.3|28867.9|28827.9|28847.9|28807.9|22
1592915400000|2020-06-23 12:30:00|28851.3|28811.3|28861.3|28821.3|28871.3|28831.3|28849.6|28809.6|437
1592915700000|2020-06-23 12:35:00|28864.6|28824.6|28861.3|28821.3|28874.6|28834.6|28856.3|28816.3|23
1592916000000|2020-06-23 12:40:00|28859.6|28819.6|28861.3|28821.3|28866.3|28826.3|28851.3|28811.3|13
1592919000000|2020-06-23 13:30:00|28844.8|28804.8|28848.1|28808.1|28858.1|28818.1|28781.4|28741.4|856
1592919300000|2020-06-23 13:35:00|28844.8|28804.8|28838.1|28798.1|28868.1|28828.1|28824.8|28784.8|485
1592919600000|2020-06-23 13:40:00|28834.8|28794.8|28836.5|28796.5|28851.5|28811.5|28824.8|28784.8|283
1592919900000|2020-06-23 13:45:00|28834.8|28794.8|28829.8|28789.8|28834.8|28794.8|28809.8|28769.8|810
1592920200000|2020-06-23 13:50:00|28831.5|28791.5|28871.5|28831.5|28881.5|28841.5|28828.2|28788.2|511
1592920500000|2020-06-23 13:55:00|28874.8|28834.8|28883.2|28843.2|28891.5|28851.5|28874.8|28834.8|537
1592920800000|2020-06-23 14:00:00|28886.5|28846.5|28868.2|28828.2|28888.2|28848.2|28851.5|28811.5|1478
1592921100000|2020-06-23 14:05:00|28871.5|28831.5|28884.9|28844.9|28888.2|28848.2|28864.9|28824.9|251
1592921400000|2020-06-23 14:10:00|28883.2|28843.2|28901.5|28861.5|28904.9|28864.9|28879.9|28839.9|600
1592921700000|2020-06-23 14:15:00|28911.5|28871.5|28898.2|28858.2|28921.6|28881.6|28888.2|28848.2|459
1592922000000|2020-06-23 14:20:00|28894.9|28854.9|28891.6|28851.6|28903.2|28863.2|28876.6|28836.6|284
1592922300000|2020-06-23 14:25:00|28894.9|28854.9|28881.6|28841.6|28921.6|28881.6|28878.3|28838.3|730
1592922600000|2020-06-23 14:30:00|28884.9|28844.9|28894.9|28854.9|28903.3|28863.3|28878.3|28838.3|496
1592922900000|2020-06-23 14:35:00|28898.3|28858.3|28893.3|28853.3|28921.6|28881.6|28891.6|28851.6|190
1592923200000|2020-06-23 14:40:00|28896.6|28856.6|28891.6|28851.6|28901.6|28861.6|28881.6|28841.6|174
1592923500000|2020-06-23 14:45:00|28888.3|28848.3|28861.6|28821.6|28888.3|28848.3|28855|28815|307
1592923800000|2020-06-23 14:50:00|28868.3|28828.3|28868.3|28828.3|28881.6|28841.6|28865|28825|281
1592924100000|2020-06-23 14:55:00|28871.7|28831.7|28848.3|28808.3|28871.7|28831.7|28841.7|28801.7|361
1592924400000|2020-06-23 15:00:00|28846.7|28806.7|28841.7|28801.7|28851.7|28811.7|28841.7|28801.7|235
1592924700000|2020-06-23 15:05:00|28838.4|28798.4|28865|28825|28865|28825|28801.7|28761.7|741
1592925000000|2020-06-23 15:10:00|28858.4|28818.4|28848.4|28808.4|28858.4|28818.4|28841.7|28801.7|118
1592925300000|2020-06-23 15:15:00|28851.7|28811.7|28845.1|28805.1|28861.7|28821.7|28845|28805|241
1592925600000|2020-06-23 15:20:00|28848.4|28808.4|28851.7|28811.7|28855.1|28815.1|28831.7|28791.7|260
1592925900000|2020-06-23 15:25:00|28848.4|28808.4|28835.1|28795.1|28855.1|28815.1|28821.8|28781.8|219
1592926200000|2020-06-23 15:30:00|28838.4|28798.4|28838.4|28798.4|28851.8|28811.8|28831.8|28791.8|80
1592926500000|2020-06-23 15:35:00|28835.1|28795.1|28841.8|28801.8|28841.8|28801.8|28831.8|28791.8|59
1592926800000|2020-06-23 15:40:00|28835.1|28795.1|28835.1|28795.1|28845.1|28805.1|28835.1|28795.1|329
1592927100000|2020-06-23 15:45:00|28838.5|28798.5|28845.1|28805.1|28855.1|28815.1|28838.5|28798.5|168
1592927400000|2020-06-23 15:50:00|28855.1|28815.1|28875.2|28835.2|28875.2|28835.2|28853.5|28813.5|360
1592927700000|2020-06-23 15:55:00|28865.2|28825.2|28861.8|28821.8|28868.5|28828.5|28841.8|28801.8|427
1592928000000|2020-06-23 16:00:00|28861.9|28821.9|28880.2|28840.2|28881.8|28841.8|28861.9|28821.9|1500
1592928300000|2020-06-23 16:05:00|28881.8|28841.8|28865.2|28825.2|28891.8|28851.8|28861.9|28821.9|242
1592928600000|2020-06-23 16:10:00|28861.9|28821.9|28875.2|28835.2|28878.5|28838.5|28858.5|28818.5|142
1592928900000|2020-06-23 16:15:00|28870.2|28830.2|28878.5|28838.5|28881.9|28841.9|28868.5|28828.5|57
1592929200000|2020-06-23 16:20:00|28881.9|28841.9|28848.6|28808.6|28885.2|28845.2|28846.9|28806.9|293
1592929500000|2020-06-23 16:25:00|28845.2|28805.2|28835.3|28795.3|28848.6|28808.6|28825.2|28785.2|174
1592929800000|2020-06-23 16:30:00|28825.3|28785.3|28848.6|28808.6|28848.6|28808.6|28810.3|28770.3|81
1592930100000|2020-06-23 16:35:00|28851.9|28811.9|28848.6|28808.6|28851.9|28811.9|28833.6|28793.6|373
1592930400000|2020-06-23 16:40:00|28845.3|28805.3|28845.3|28805.3|28858.6|28818.6|28831.9|28791.9|273
1592930700000|2020-06-23 16:45:00|28848.6|28808.6|28841.9|28801.9|28871.9|28831.9|28840.3|28800.3|251
1592931000000|2020-06-23 16:50:00|28840.3|28800.3|28823.6|28783.6|28840.3|28800.3|28818.6|28778.6|32
1592931300000|2020-06-23 16:55:00|28820.3|28780.3|28815.3|28775.3|28832|28792|28812|28772|76
1592931600000|2020-06-23 17:00:00|28820.3|28780.3|28825.3|28785.3|28828.7|28788.7|28818.7|28778.7|80
1592931900000|2020-06-23 17:05:00|28822|28782|28825.3|28785.3|28838.7|28798.7|28812|28772|118
1592932200000|2020-06-23 17:10:00|28828.7|28788.7|28852|28812|28852|28812|28828.7|28788.7|156
1592932500000|2020-06-23 17:15:00|28850.4|28810.4|28842|28802|28852|28812|28842|28802|26
1592932800000|2020-06-23 17:20:00|28843.7|28803.7|28855.4|28815.4|28862|28822|28842|28802|833
1592933100000|2020-06-23 17:25:00|28852|28812|28822|28782|28852|28812|28822|28782|95
1592933400000|2020-06-23 17:30:00|28820.4|28780.4|28810.4|28770.4|28820.4|28780.4|28798.7|28758.7|1245
1592933700000|2020-06-23 17:35:00|28818.7|28778.7|28808.7|28768.7|28818.7|28778.7|28785.4|28745.4|229
1592934000000|2020-06-23 17:40:00|28805.4|28765.4|28812.1|28772.1|28823.7|28783.7|28805.4|28765.4|81
1592934300000|2020-06-23 17:45:00|28813.7|28773.7|28825.4|28785.4|28825.4|28785.4|28805.4|28765.4|58
1592934600000|2020-06-23 17:50:00|28835.4|28795.4|28845.4|28805.4|28845.4|28805.4|28825.4|28785.4|619
1592934900000|2020-06-23 17:55:00|28835.4|28795.4|28858.8|28818.8|28858.8|28818.8|28835.4|28795.4|535
1592935200000|2020-06-23 18:00:00|28855.4|28815.4|28832.1|28792.1|28865.4|28825.4|28825.4|28785.4|656
1592935500000|2020-06-23 18:05:00|28828.8|28788.8|28815.5|28775.5|28862.1|28822.1|28808.8|28768.8|886
1592935800000|2020-06-23 18:10:00|28817.1|28777.1|28768.8|28728.8|28837.1|28797.1|28768.8|28728.8|766
1592936100000|2020-06-23 18:15:00|28767.1|28727.1|28765.4|28725.4|28782.1|28742.1|28762.1|28722.1|693
1592956800000|2020-06-24 00:00:00|28772.8|28732.8|28762.9|28722.9|28772.8|28732.8|28759.6|28719.6|57
1592957100000|2020-06-24 00:05:00|28761.2|28721.2|28766.2|28726.2|28769.6|28729.6|28759.6|28719.6|34
1592957400000|2020-06-24 00:10:00|28764.6|28724.6|28766.2|28726.2|28769.6|28729.6|28761.2|28721.2|9
1592957700000|2020-06-24 00:15:00|28764.6|28724.6|28764.6|28724.6|28766.2|28726.2|28759.6|28719.6|10
1592958000000|2020-06-24 00:20:00|28761.2|28721.2|28761.3|28721.3|28766.3|28726.3|28761.2|28721.2|6
1592958300000|2020-06-24 00:25:00|28762.9|28722.9|28761.3|28721.3|28762.9|28722.9|28761.3|28721.3|20
1592958600000|2020-06-24 00:30:00|28759.6|28719.6|28761.3|28721.3|28761.3|28721.3|28759.6|28719.6|2
1592959200000|2020-06-24 00:40:00|28762.9|28722.9|28761.3|28721.3|28762.9|28722.9|28759.7|28719.7|12
1592959500000|2020-06-24 00:45:00|28759.7|28719.7|28761.3|28721.3|28761.3|28721.3|28759.7|28719.7|4
1592960100000|2020-06-24 00:55:00|28759.7|28719.7|28763|28723|28763|28723|28759.7|28719.7|19
1592960400000|2020-06-24 01:00:00|28766.3|28726.3|28761.3|28721.3|28769.7|28729.7|28761.3|28721.3|12
1592960700000|2020-06-24 01:05:00|28773|28733|28776.4|28736.4|28776.4|28736.4|28773|28733|6
1592961000000|2020-06-24 01:10:00|28786.4|28746.4|28786.4|28746.4|28786.4|28746.4|28786.4|28746.4|7
1592961300000|2020-06-24 01:15:00|||||||||1
1592961600000|2020-06-24 01:20:00|28789.8|28749.8|28786.4|28746.4|28789.8|28749.8|28779.8|28739.8|38
1592962200000|2020-06-24 01:30:00|28791.4|28751.4|28796.4|28756.4|28799.8|28759.8|28789.8|28749.8|28
1592962500000|2020-06-24 01:35:00|28791.4|28751.4|28786.4|28746.4|28796.4|28756.4|28776.4|28736.4|131
1592962800000|2020-06-24 01:40:00|28784.8|28744.8|28789.8|28749.8|28796.4|28756.4|28771.4|28731.4|47
1592963100000|2020-06-24 01:45:00|28791.4|28751.4|28773.1|28733.1|28791.4|28751.4|28771.4|28731.4|12
1592963400000|2020-06-24 01:50:00|28776.4|28736.4|28776.5|28736.5|28796.5|28756.5|28769.8|28729.8|24
1592963700000|2020-06-24 01:55:00|28771.5|28731.5|28789.8|28749.8|28789.8|28749.8|28769.8|28729.8|25
1592964000000|2020-06-24 02:00:00|28784.8|28744.8|28786.5|28746.5|28789.9|28749.9|28769.8|28729.8|31
1592964300000|2020-06-24 02:05:00|28789.9|28749.9|28779.9|28739.9|28791.5|28751.5|28779.9|28739.9|12
1592964600000|2020-06-24 02:10:00|28776.5|28736.5|28786.5|28746.5|28791.5|28751.5|28769.9|28729.9|13
1592964900000|2020-06-24 02:15:00|28789.9|28749.9|28779.9|28739.9|28789.9|28749.9|28769.9|28729.9|5
1592965200000|2020-06-24 02:20:00|28781.5|28741.5|28786.5|28746.5|28789.9|28749.9|28781.5|28741.5|2
1592965500000|2020-06-24 02:25:00|28784.9|28744.9|28776.5|28736.5|28784.9|28744.9|28769.9|28729.9|8
1592965800000|2020-06-24 02:30:00|28779.9|28739.9|28776.5|28736.5|28791.5|28751.5|28771.5|28731.5|29
1592966100000|2020-06-24 02:35:00|28773.2|28733.2|28771.6|28731.6|28781.6|28741.6|28771.6|28731.6|15
1592966400000|2020-06-24 02:40:00|28776.6|28736.6|28786.6|28746.6|28791.6|28751.6|28776.6|28736.6|29
1592966700000|2020-06-24 02:45:00|28783.2|28743.2|28780|28740|28783.2|28743.2|28776.6|28736.6|1
1592967000000|2020-06-24 02:50:00|28781.6|28741.6|28776.6|28736.6|28786.6|28746.6|28776.6|28736.6|3
1592967300000|2020-06-24 02:55:00|28780|28740|28785|28745|28790|28750|28780|28740|4
1592967600000|2020-06-24 03:00:00|28780|28740|28786.6|28746.6|28786.6|28746.6|28780|28740|14
1592967900000|2020-06-24 03:05:00|28785|28745|28786.6|28746.6|28786.6|28746.6|28785|28745|8
1592968500000|2020-06-24 03:15:00|28790|28750|28790|28750|28790|28750|28790|28750|0
1592969100000|2020-06-24 03:25:00|28791.7|28751.7|28791.7|28751.7|28791.7|28751.7|28791.7|28751.7|2
1592969700000|2020-06-24 03:35:00|28790.1|28750.1|28791.7|28751.7|28791.7|28751.7|28790.1|28750.1|0
1592970000000|2020-06-24 03:40:00|28790.1|28750.1|28790.1|28750.1|28790.1|28750.1|28790.1|28750.1|0
1592970300000|2020-06-24 03:45:00|28783.3|28743.3|28786.7|28746.7|28790.1|28750.1|28781.7|28741.7|0
1592970600000|2020-06-24 03:50:00|28790.1|28750.1|28791.7|28751.7|28791.7|28751.7|28790.1|28750.1|0
1592970900000|2020-06-24 03:55:00|28790.1|28750.1|28791.7|28751.7|28791.7|28751.7|28790.1|28750.1|0
1592971200000|2020-06-24 04:00:00|28790.1|28750.1|28791.7|28751.7|28791.7|28751.7|28790.1|28750.1|0
1592971500000|2020-06-24 04:05:00|28791.8|28751.8|28791.8|28751.8|28791.8|28751.8|28791.8|28751.8|0
1592971800000|2020-06-24 04:10:00|28786.8|28746.8|28788.4|28748.4|28793.4|28753.4|28786.8|28746.8|7
1592972100000|2020-06-24 04:15:00|28786.8|28746.8|28808.4|28768.4|28808.4|28768.4|28786.8|28746.8|132
1592972700000|2020-06-24 04:25:00|28813.4|28773.4|28808.4|28768.4|28813.4|28773.4|28808.4|28768.4|1
1592973000000|2020-06-24 04:30:00|28813.4|28773.4|28808.4|28768.4|28813.4|28773.4|28808.4|28768.4|3
1592973300000|2020-06-24 04:35:00|28806.8|28766.8|28806.8|28766.8|28808.4|28768.4|28803.4|28763.4|1
1592973600000|2020-06-24 04:40:00|28808.4|28768.4|28806.8|28766.8|28808.4|28768.4|28803.5|28763.5|0
1592973900000|2020-06-24 04:45:00|28803.5|28763.5|28806.8|28766.8|28806.8|28766.8|28803.5|28763.5|1
1592974200000|2020-06-24 04:50:00|28803.5|28763.5|28800.2|28760.2|28803.5|28763.5|28796.8|28756.8|6
1592974500000|2020-06-24 04:55:00|28796.9|28756.9|28813.5|28773.5|28813.5|28773.5|28796.9|28756.9|43
1592974800000|2020-06-24 05:00:00|28811.9|28771.9|28801.9|28761.9|28811.9|28771.9|28801.9|28761.9|75
1592975100000|2020-06-24 05:05:00|28800.3|28760.3|28796.9|28756.9|28800.3|28760.3|28796.9|28756.9|0
1592975400000|2020-06-24 05:10:00|28793.5|28753.5|28800.3|28760.3|28800.3|28760.3|28791.9|28751.9|52
1592975700000|2020-06-24 05:15:00|28796.9|28756.9|28796.9|28756.9|28800.3|28760.3|28796.9|28756.9|0
1592976000000|2020-06-24 05:20:00|28803.5|28763.5|28796.9|28756.9|28803.5|28763.5|28796.9|28756.9|14
1592976300000|2020-06-24 05:25:00|28801.9|28761.9|28803.6|28763.6|28806.9|28766.9|28801.9|28761.9|0
1592976600000|2020-06-24 05:30:00|28806.9|28766.9|28811.9|28771.9|28811.9|28771.9|28803.6|28763.6|0
1592976900000|2020-06-24 05:35:00|28812|28772|28807|28767|28812|28772|28807|28767|1
1592977200000|2020-06-24 05:40:00|28803.6|28763.6|28807|28767|28807|28767|28803.6|28763.6|5
1592977800000|2020-06-24 05:50:00|28803.6|28763.6|28800.4|28760.4|28807|28767|28800.4|28760.4|7
1592978100000|2020-06-24 05:55:00|28803.6|28763.6|28803.6|28763.6|28807|28767|28800.4|28760.4|8
1592978400000|2020-06-24 06:00:00|28807|28767|28802|28762|28807|28767|28800.4|28760.4|15
1592978700000|2020-06-24 06:05:00|28803.6|28763.6|28803.6|28763.6|28803.6|28763.6|28803.6|28763.6|0
1592979000000|2020-06-24 06:10:00|28800.4|28760.4|28800.4|28760.4|28800.4|28760.4|28800.4|28760.4|4
1592979300000|2020-06-24 06:15:00|28803.7|28763.7|28803.7|28763.7|28803.7|28763.7|28802|28762|0
1592979600000|2020-06-24 06:20:00|28807|28767|28807.1|28767.1|28807.1|28767.1|28803.7|28763.7|0
1592979900000|2020-06-24 06:25:00|28803.7|28763.7|28807.1|28767.1|28807.1|28767.1|28803.7|28763.7|3
1592980200000|2020-06-24 06:30:00|28803.7|28763.7|28807.1|28767.1|28807.1|28767.1|28803.7|28763.7|1
1592980500000|2020-06-24 06:35:00|28803.7|28763.7|28803.7|28763.7|28807.1|28767.1|28803.7|28763.7|2
1592980800000|2020-06-24 06:40:00|28807.1|28767.1|28803.7|28763.7|28807.1|28767.1|28803.7|28763.7|0
1592981100000|2020-06-24 06:45:00|28800.5|28760.5|28800.5|28760.5|28803.7|28763.7|28797.1|28757.1|24
1592981400000|2020-06-24 06:50:00|28797.1|28757.1|28797.1|28757.1|28800.5|28760.5|28797.1|28757.1|2
1592981700000|2020-06-24 06:55:00|28803.7|28763.7|28813.7|28773.7|28813.7|28773.7|28802.1|28762.1|29
1592982000000|2020-06-24 07:00:00|28812.1|28772.1|28807.1|28767.1|28812.1|28772.1|28800.5|28760.5|4
1592982300000|2020-06-24 07:05:00|28812.1|28772.1|28807.2|28767.2|28812.1|28772.1|28802.2|28762.2|4
1592982600000|2020-06-24 07:10:00|28803.8|28763.8|28813.8|28773.8|28813.8|28773.8|28803.8|28763.8|10
1592982900000|2020-06-24 07:15:00|28810.6|28770.6|28810.6|28770.6|28810.6|28770.6|28800.6|28760.6|12
1592983200000|2020-06-24 07:20:00|28809|28769|28804.1|28764.1|28809|28769|28794.1|28754.1|585
1592983500000|2020-06-24 07:25:00|28800.7|28760.7|28797.4|28757.4|28800.8|28760.8|28797.4|28757.4|0
1592983800000|2020-06-24 07:30:00|28800.8|28760.8|28800.8|28760.8|28800.8|28760.8|28800.8|28760.8|2
1592984100000|2020-06-24 07:35:00|28797.4|28757.4|28794|28754|28800.8|28760.8|28794|28754|12
1592984400000|2020-06-24 07:40:00|28797.4|28757.4|28797.4|28757.4|28797.4|28757.4|28792.4|28752.4|44
1592984700000|2020-06-24 07:45:00|28804|28764|28807.4|28767.4|28807.4|28767.4|28802.4|28762.4|2
1592985000000|2020-06-24 07:50:00|28802.4|28762.4|28807.4|28767.4|28817.4|28777.4|28802.4|28762.4|17
1592985300000|2020-06-24 07:55:00|28800.8|28760.8|28810.8|28770.8|28817.4|28777.4|28800.8|28760.8|25
1592985600000|2020-06-24 08:00:00|28807.4|28767.4|28805.8|28765.8|28814.2|28774.2|28800.8|28760.8|20
1592985900000|2020-06-24 08:05:00|28800.8|28760.8|28802.5|28762.5|28807.5|28767.5|28797.5|28757.5|45
1592986200000|2020-06-24 08:10:00|28797.5|28757.5|28794.3|28754.3|28800.9|28760.9|28794.3|28754.3|20
1592986500000|2020-06-24 08:15:00|28797.5|28757.5|28807.5|28767.5|28812.5|28772.5|28787.5|28747.5|19
1592986800000|2020-06-24 08:20:00|28815.9|28775.9|28817.5|28777.5|28817.5|28777.5|28812.5|28772.5|2
1592987100000|2020-06-24 08:25:00|28815.9|28775.9|28807.5|28767.5|28815.9|28775.9|28802.5|28762.5|10
1592987400000|2020-06-24 08:30:00|28812.5|28772.5|28817.5|28777.5|28817.5|28777.5|28810.9|28770.9|14
1592987700000|2020-06-24 08:35:00|28812.5|28772.5|28837.5|28797.5|28837.5|28797.5|28807.5|28767.5|9
1592988000000|2020-06-24 08:40:00|28832.5|28792.5|28837.6|28797.6|28840.9|28800.9|28832.5|28792.5|4
1592988300000|2020-06-24 08:45:00|28840.9|28800.9|28837.6|28797.6|28847.6|28807.6|28834.3|28794.3|64
1592988600000|2020-06-24 08:50:00|28841|28801|28857.6|28817.6|28857.6|28817.6|28837.6|28797.6|11
1592988900000|2020-06-24 08:55:00|28856|28816|28896|28856|28897.6|28857.6|28856|28816|103
1592989200000|2020-06-24 09:00:00|28894.4|28854.4|28866|28826|28894.4|28854.4|28866|28826|60
1592989500000|2020-06-24 09:05:00|28871|28831|28857.6|28817.6|28874.4|28834.4|28856|28816|1
1592989800000|2020-06-24 09:10:00|28861|28821|28857.6|28817.6|28866|28826|28847.6|28807.6|19
1592990100000|2020-06-24 09:15:00|28861|28821|28857.6|28817.6|28871|28831|28847.6|28807.6|6
1592990400000|2020-06-24 09:20:00|28861|28821|28861|28821|28864.4|28824.4|28861|28821|14
1592990700000|2020-06-24 09:25:00|28867.6|28827.6|28857.7|28817.7|28867.7|28827.7|28856|28816|34
1592991000000|2020-06-24 09:30:00|28867.7|28827.7|28866.1|28826.1|28872.7|28832.7|28861.1|28821.1|55
1592991300000|2020-06-24 09:35:00|28861.1|28821.1|28847.7|28807.7|28877.7|28837.7|28846.1|28806.1|23
1592991600000|2020-06-24 09:40:00|28852.7|28812.7|28857.7|28817.7|28857.7|28817.7|28852.7|28812.7|2
1592991900000|2020-06-24 09:45:00|28862.7|28822.7|28867.7|28827.7|28872.7|28832.7|28857.7|28817.7|8
1592992200000|2020-06-24 09:50:00|28862.7|28822.7|28866.1|28826.1|28867.7|28827.7|28856.1|28816.1|11
1592992500000|2020-06-24 09:55:00|28864.5|28824.5|28861.1|28821.1|28867.7|28827.7|28857.7|28817.7|16
1592992800000|2020-06-24 10:00:00|28866.1|28826.1|28851.1|28811.1|28866.1|28826.1|28851.1|28811.1|1
1592993100000|2020-06-24 10:05:00|28854.5|28814.5|28861.2|28821.2|28867.7|28827.7|28851.1|28811.1|12
1592993400000|2020-06-24 10:10:00|28857.8|28817.8|28862.8|28822.8|28877.8|28837.8|28857.8|28817.8|16
1592993700000|2020-06-24 10:15:00|28861.2|28821.2|28846.2|28806.2|28871.2|28831.2|28846.2|28806.2|0
1592994000000|2020-06-24 10:20:00|28847.8|28807.8|28857.8|28817.8|28857.8|28817.8|28846.2|28806.2|26
1592994300000|2020-06-24 10:25:00|28856.2|28816.2|28851|28811|28869.4|28829.4|28847.8|28807.8|86
1592994600000|2020-06-24 10:30:00|28841|28801|28859.4|28819.4|28859.4|28819.4|28841|28801|4
1592994900000|2020-06-24 10:35:00|28857.8|28817.8|28861|28821|28861|28821|28857.8|28817.8|2
1592995200000|2020-06-24 10:40:00|28877.8|28837.8|28884.4|28844.4|28884.4|28844.4|28877.8|28837.8|23
1592995500000|2020-06-24 10:45:00|28887.8|28847.8|28879.4|28839.4|28897.8|28857.8|28877.8|28837.8|36
1592995800000|2020-06-24 10:50:00|28884.4|28844.4|28891.1|28851.1|28894.5|28854.5|28884.4|28844.4|1
1592996100000|2020-06-24 10:55:00|28889.5|28849.5|28897.9|28857.9|28899.5|28859.5|28877.9|28837.9|89
1592996400000|2020-06-24 11:00:00|28899.5|28859.5|28907.9|28867.9|28907.9|28867.9|28877.9|28837.9|53
1592996700000|2020-06-24 11:05:00|28904.5|28864.5|28907.9|28867.9|28907.9|28867.9|28902.9|28862.9|6
1592997000000|2020-06-24 11:10:00|28904.5|28864.5|28899.5|28859.5|28907.9|28867.9|28894.5|28854.5|17
1592997300000|2020-06-24 11:15:00|28901.1|28861.1|28914.5|28874.5|28917.9|28877.9|28897.9|28857.9|33
1592997600000|2020-06-24 11:20:00|28911.1|28871.1|28907.9|28867.9|28914.5|28874.5|28899.5|28859.5|7
1592997900000|2020-06-24 11:25:00|28899.5|28859.5|28887.9|28847.9|28909.5|28869.5|28884.5|28844.5|4
1592998200000|2020-06-24 11:30:00|28889.5|28849.5|28893|28853|28898|28858|28888|28848|10
1592998500000|2020-06-24 11:35:00|28888|28848|28898|28858|28898|28858|28888|28848|11
1592998800000|2020-06-24 11:40:00|28899.6|28859.6|28918|28878|28918|28878|28899.6|28859.6|37
1592999100000|2020-06-24 11:45:00|28913|28873|28924.6|28884.6|28931.2|28891.2|28913|28873|100
1592999400000|2020-06-24 11:50:00|28928|28888|28928|28888|28928|28888|28918|28878|120
1592999700000|2020-06-24 11:55:00|28921.4|28881.4|28896.4|28856.4|28926.4|28886.4|28896.4|28856.4|601
1593000000000|2020-06-24 12:00:00|28894.8|28854.8|28888|28848|28911.4|28871.4|28888|28848|54
1593000300000|2020-06-24 12:05:00|28886.4|28846.4|28896.4|28856.4|28906.4|28866.4|28886.4|28846.4|1
1593000600000|2020-06-24 12:10:00|28898|28858|28881.5|28841.5|28906.5|28866.5|28876.5|28836.5|83
1593000900000|2020-06-24 12:15:00|28874.9|28834.9|28874.9|28834.9|28874.9|28834.9|28874.9|28834.9|21
1593001200000|2020-06-24 12:20:00|28876.5|28836.5|28856.5|28816.5|28876.5|28836.5|28854.9|28814.9|2
1593001500000|2020-06-24 12:25:00|28854.9|28814.9|28866.5|28826.5|28876.5|28836.5|28838.1|28798.1|33
1593001800000|2020-06-24 12:30:00|28861.5|28821.5|28854.9|28814.9|28864.9|28824.9|28848.1|28808.1|9
1593002100000|2020-06-24 12:35:00|28861.5|28821.5|28856.5|28816.5|28861.5|28821.5|28848.1|28808.1|8
1593002400000|2020-06-24 12:40:00|28854.9|28814.9|28868.1|28828.1|28883.1|28843.1|28851.5|28811.5|24
1593005400000|2020-06-24 13:30:00|28911.6|28871.6|28855.1|28815.1|28911.6|28871.6|28845.1|28805.1|1549
1593005700000|2020-06-24 13:35:00|28851.7|28811.7|28875.1|28835.1|28878.3|28838.3|28845.1|28805.1|265
1593006000000|2020-06-24 13:40:00|28876.7|28836.7|28885.1|28845.1|28915.1|28875.1|28876.7|28836.7|428
1593006300000|2020-06-24 13:45:00|28886.7|28846.7|28858.3|28818.3|28895.1|28855.1|28858.3|28818.3|71
1593006600000|2020-06-24 13:50:00|28855.1|28815.1|28836.7|28796.7|28868.3|28828.3|28836.7|28796.7|301
1593006900000|2020-06-24 13:55:00|28838.3|28798.3|28836.7|28796.7|28848.3|28808.3|28825.1|28785.1|306
1593007200000|2020-06-24 14:00:00|28840.1|28800.1|28823.3|28783.3|28858.3|28818.3|28818.3|28778.3|196
1593007500000|2020-06-24 14:05:00|28821.7|28781.7|28866.7|28826.7|28875.1|28835.1|28821.7|28781.7|143
1593007800000|2020-06-24 14:10:00|28871.7|28831.7|28858.3|28818.3|28875.2|28835.2|28848.3|28808.3|329
1593008100000|2020-06-24 14:15:00|28856.8|28816.8|28888.4|28848.4|28898.4|28858.4|28851.8|28811.8|95
1593008400000|2020-06-24 14:20:00|28896.8|28856.8|28898.4|28858.4|28908.4|28868.4|28888.4|28848.4|78
1593008700000|2020-06-24 14:25:00|28901.8|28861.8|28908.4|28868.4|28915.2|28875.2|28898.4|28858.4|388
1593009000000|2020-06-24 14:30:00|28911.8|28871.8|28853.6|28813.6|28915.2|28875.2|28853.6|28813.6|749
1593009300000|2020-06-24 14:35:00|28855.2|28815.2|28842.1|28802.1|28872|28832|28825.2|28785.2|95
1593009600000|2020-06-24 14:40:00|28845.2|28805.2|28845.2|28805.2|28858.6|28818.6|28843.6|28803.6|619
1593009900000|2020-06-24 14:45:00|28848.4|28808.4|28845.3|28805.3|28855.2|28815.2|28835.2|28795.2|152
1593010200000|2020-06-24 14:50:00|28841.8|28801.8|28860.3|28820.3|28865.3|28825.3|28838.4|28798.4|462
1593010500000|2020-06-24 14:55:00|28856.9|28816.9|28876.9|28836.9|28881.9|28841.9|28851.9|28811.9|385
1593010800000|2020-06-24 15:00:00|28875.3|28835.3|28902.1|28862.1|28902.1|28862.1|28865.3|28825.3|274
1593011100000|2020-06-24 15:05:00|28898.7|28858.7|28893.7|28853.7|28903.7|28863.7|28882.1|28842.1|524
1593011400000|2020-06-24 15:10:00|28892.1|28852.1|28895.3|28855.3|28895.3|28855.3|28865.3|28825.3|680
1593011700000|2020-06-24 15:15:00|28891.9|28851.9|28875.3|28835.3|28895.3|28855.3|28868.5|28828.5|389
1593012000000|2020-06-24 15:20:00|28876.9|28836.9|28876.9|28836.9|28886.9|28846.9|28875.3|28835.3|402
1593012300000|2020-06-24 15:25:00|28881.9|28841.9|28885.4|28845.4|28895.4|28855.4|28875.3|28835.3|133
1593012600000|2020-06-24 15:30:00|28878.8|28838.8|28871.9|28831.9|28888.8|28848.8|28871.9|28831.9|477
1593012900000|2020-06-24 15:35:00|28868.5|28828.5|28918.5|28878.5|28925.4|28885.4|28868.5|28828.5|400
1593013200000|2020-06-24 15:40:00|28922|28882|28878.6|28838.6|28925.4|28885.4|28875.4|28835.4|545
1593013500000|2020-06-24 15:45:00|28877|28837|28868.6|28828.6|28878.6|28838.6|28868.6|28828.6|318
1593013800000|2020-06-24 15:50:00|28865.4|28825.4|28842|28802|28865.4|28825.4|28842|28802|813
1593014100000|2020-06-24 15:55:00|28838.6|28798.6|28867|28827|28877|28837|28838.6|28798.6|207
1593014400000|2020-06-24 16:00:00|28865.4|28825.4|28892|28852|28898.6|28858.6|28858.6|28818.6|365
1593014700000|2020-06-24 16:05:00|28887|28847|28882|28842|28888.6|28848.6|28878.6|28838.6|31
1593015000000|2020-06-24 16:10:00|28872|28832|28867|28827|28875.5|28835.5|28862|28822|96
1593015300000|2020-06-24 16:15:00|28865.5|28825.5|28867.1|28827.1|28872.1|28832.1|28855.5|28815.5|266
1593015600000|2020-06-24 16:20:00|28868.6|28828.6|28858.7|28818.7|28872.1|28832.1|28858.6|28818.6|182
1593015900000|2020-06-24 16:25:00|28862.1|28822.1|28865.5|28825.5|28865.5|28825.5|28858.7|28818.7|420
1593016200000|2020-06-24 16:30:00|28862.1|28822.1|28848.7|28808.7|28865.5|28825.5|28828.7|28788.7|195
1593016500000|2020-06-24 16:35:00|28843.7|28803.7|28842.1|28802.1|28868.7|28828.7|28838.7|28798.7|1444
1593016800000|2020-06-24 16:40:00|28838.7|28798.7|28882.1|28842.1|28882.1|28842.1|28838.7|28798.7|48
1593017100000|2020-06-24 16:45:00|28878.7|28838.7|28868.7|28828.7|28882.1|28842.1|28858.7|28818.7|42
1593017400000|2020-06-24 16:50:00|28867.1|28827.1|28778.7|28738.7|28868.7|28828.7|28778.7|28738.7|359
1593017700000|2020-06-24 16:55:00|28783.7|28743.7|28803.7|28763.7|28815.6|28775.6|28783.7|28743.7|128
1593018000000|2020-06-24 17:00:00|28807.2|28767.2|28805.6|28765.6|28810.6|28770.6|28798.7|28758.7|444
1593018300000|2020-06-24 17:05:00|28807.2|28767.2|28785.6|28745.6|28807.2|28767.2|28785.6|28745.6|111
1593018600000|2020-06-24 17:10:00|28778.8|28738.8|28787.2|28747.2|28788.8|28748.8|28778.8|28738.8|74
1593018900000|2020-06-24 17:15:00|28785.6|28745.6|28798.8|28758.8|28798.8|28758.8|28785.6|28745.6|224
1593019200000|2020-06-24 17:20:00|28802.2|28762.2|28795.6|28755.6|28805.6|28765.6|28795.6|28755.6|619
1593019500000|2020-06-24 17:25:00|28798.8|28758.8|28805.7|28765.7|28805.7|28765.7|28795.6|28755.6|121
1593019800000|2020-06-24 17:30:00|28795.7|28755.7|28815.7|28775.7|28822.2|28782.2|28795.7|28755.7|781
1593020100000|2020-06-24 17:35:00|28824.1|28784.1|28835.7|28795.7|28838.8|28798.8|28805.7|28765.7|1052
1593020400000|2020-06-24 17:40:00|28825.7|28785.7|28837.3|28797.3|28845.7|28805.7|28822.3|28782.3|89
1593020700000|2020-06-24 17:45:00|28842.3|28802.3|28848.9|28808.9|28848.9|28808.9|28838.8|28798.8|760
1593021000000|2020-06-24 17:50:00|28842.3|28802.3|28848.9|28808.9|28855.7|28815.7|28838.9|28798.9|294
1593021300000|2020-06-24 17:55:00|28847.3|28807.3|28847.3|28807.3|28848.9|28808.9|28827.3|28787.3|141
1593021600000|2020-06-24 18:00:00|28848.9|28808.9|28852.3|28812.3|28855.7|28815.7|28842.3|28802.3|64
1593021900000|2020-06-24 18:05:00|28848.9|28808.9|28845.8|28805.8|28855.7|28815.7|28838.9|28798.9|214
1593022200000|2020-06-24 18:10:00|28842.3|28802.3|28843.9|28803.9|28858.9|28818.9|28818.9|28778.9|817
1593022500000|2020-06-24 18:15:00|28848.9|28808.9|28815.8|28775.8|28855.8|28815.8|28812.4|28772.4|428
1593043200000|2020-06-25 00:00:00|28846.6|28806.6|28873.2|28833.2|28873.2|28833.2|28843.2|28803.2|135
1593043500000|2020-06-25 00:05:00|28863.2|28823.2|28863.2|28823.2|28866.6|28826.6|28859.8|28819.8|6
1593043800000|2020-06-25 00:10:00|28866.7|28826.7|28863.2|28823.2|28873.2|28833.2|28863.2|28823.2|43
1593044100000|2020-06-25 00:15:00|28859.8|28819.8|28863.2|28823.2|28863.2|28823.2|28854.8|28814.8|5
1593044400000|2020-06-25 00:20:00|28858.2|28818.2|28858.2|28818.2|28859.8|28819.8|28858.2|28818.2|1
1593044700000|2020-06-25 00:25:00|28859.8|28819.8|28863.3|28823.3|28863.3|28823.3|28858.3|28818.3|15
1593045000000|2020-06-25 00:30:00|28861.7|28821.7|28858.3|28818.3|28861.7|28821.7|28858.3|28818.3|0
1593045300000|2020-06-25 00:35:00|28855.2|28815.2|28861.7|28821.7|28865.2|28825.2|28855.2|28815.2|595
1593045600000|2020-06-25 00:40:00|28856.7|28816.7|28865.2|28825.2|28865.2|28825.2|28856.7|28816.7|0
1593045900000|2020-06-25 00:45:00|28861.8|28821.8|28856.8|28816.8|28865.2|28825.2|28856.8|28816.8|0
1593046200000|2020-06-25 00:50:00|28860.2|28820.2|28863.3|28823.3|28868.3|28828.3|28856.8|28816.8|38
1593046500000|2020-06-25 00:55:00|28864.9|28824.9|28863.3|28823.3|28868.3|28828.3|28863.3|28823.3|0
1593046800000|2020-06-25 01:00:00|||||||||1
1593047100000|2020-06-25 01:05:00|28863.4|28823.4|28866.8|28826.8|28866.8|28826.8|28863.4|28823.4|0
1593047400000|2020-06-25 01:10:00|28863.4|28823.4|28863.4|28823.4|28863.4|28823.4|28863.4|28823.4|1
1593047700000|2020-06-25 01:15:00|28866.8|28826.8|28863.4|28823.4|28866.8|28826.8|28861.8|28821.8|2
1593049200000|2020-06-25 01:40:00|28860|28820|28860|28820|28860|28820|28860|28820|0
1593049500000|2020-06-25 01:45:00|28856.9|28816.9|28848.5|28808.5|28856.9|28816.9|28843.4|28803.4|6
1593049800000|2020-06-25 01:50:00|28845|28805|28843.5|28803.5|28848.5|28808.5|28843.5|28803.5|19
1593050100000|2020-06-25 01:55:00|28850|28810|28848.5|28808.5|28850|28810|28848.5|28808.5|1
1593050400000|2020-06-25 02:00:00|28853.5|28813.5|28850|28810|28853.5|28813.5|28843.5|28803.5|35
1593050700000|2020-06-25 02:05:00|28848.5|28808.5|28848.5|28808.5|28853.5|28813.5|28848.5|28808.5|0
1593051000000|2020-06-25 02:10:00|28845|28805|28843.5|28803.5|28852|28812|28843.5|28803.5|0
1593051300000|2020-06-25 02:15:00|28845.1|28805.1|28853.5|28813.5|28853.5|28813.5|28843.5|28803.5|13
1593051600000|2020-06-25 02:20:00|28852|28812|28853.5|28813.5|28853.5|28813.5|28850.1|28810.1|1
1593051900000|2020-06-25 02:25:00|28852|28812|28848.6|28808.6|28853.5|28813.5|28848.5|28808.5|0
1593052200000|2020-06-25 02:30:00|28847|28807|28848.6|28808.6|28848.6|28808.6|28847|28807|0
1593052500000|2020-06-25 02:35:00|28847|28807|28852|28812|28852|28812|28847|28807|0
1593052800000|2020-06-25 02:40:00|28853.6|28813.6|28852|28812|28853.6|28813.6|28852|28812|10
1593053100000|2020-06-25 02:45:00|28857|28817|28857.1|28817.1|28857.1|28817.1|28857|28817|0
1593053400000|2020-06-25 02:50:00|28853.6|28813.6|28852.1|28812.1|28853.6|28813.6|28852.1|28812.1|0
1593053700000|2020-06-25 02:55:00|28853.6|28813.6|28853.6|28813.6|28863.6|28823.6|28852.1|28812.1|6
1593054000000|2020-06-25 03:00:00|28852.1|28812.1|28852.1|28812.1|28853.6|28813.6|28852.1|28812.1|0
1593054300000|2020-06-25 03:05:00|28853.6|28813.6|28852.1|28812.1|28853.6|28813.6|28852.1|28812.1|0
1593054600000|2020-06-25 03:10:00|28853.7|28813.7|28852.1|28812.1|28853.7|28813.7|28852.1|28812.1|0
1593054900000|2020-06-25 03:15:00|28853.7|28813.7|28852.1|28812.1|28853.7|28813.7|28852.1|28812.1|0
1593055200000|2020-06-25 03:20:00|28853.7|28813.7|28853.7|28813.7|28857.1|28817.1|28853.7|28813.7|0
1593055500000|2020-06-25 03:25:00|28847.1|28807.1|28852.2|28812.2|28852.2|28812.2|28847.1|28807.1|1
1593056100000|2020-06-25 03:35:00|28850.6|28810.6|28852.2|28812.2|28852.2|28812.2|28847.2|28807.2|0
1593056400000|2020-06-25 03:40:00|||||||||1
1593056700000|2020-06-25 03:45:00|28853.7|28813.7|28853.7|28813.7|28853.7|28813.7|28852.2|28812.2|16
1593057000000|2020-06-25 03:50:00|28855.3|28815.3|28853.8|28813.8|28855.3|28815.3|28853.8|28813.8|0
1593057300000|2020-06-25 03:55:00|28858.8|28818.8|28858.8|28818.8|28858.8|28818.8|28858.8|28818.8|0
1593057600000|2020-06-25 04:00:00|28857.2|28817.2|28857.2|28817.2|28857.2|28817.2|28857.2|28817.2|27
1593057900000|2020-06-25 04:05:00|28857.3|28817.3|28858.8|28818.8|28858.8|28818.8|28857.3|28817.3|13
1593058200000|2020-06-25 04:10:00|28867.3|28827.3|28867.3|28827.3|28868.8|28828.8|28863.8|28823.8|68
1593058500000|2020-06-25 04:15:00|28868.8|28828.8|28868.8|28828.8|28868.8|28828.8|28868.8|28828.8|0
1593058800000|2020-06-25 04:20:00|28867.3|28827.3|28867.3|28827.3|28867.3|28827.3|28867.3|28827.3|1
1593059400000|2020-06-25 04:30:00|28863.8|28823.8|28863.9|28823.9|28863.9|28823.9|28860.4|28820.4|0
1593059700000|2020-06-25 04:35:00|28867.3|28827.3|28858.9|28818.9|28868.9|28828.9|28858.9|28818.9|12
1593060000000|2020-06-25 04:40:00|28857.3|28817.3|28863.9|28823.9|28865.4|28825.4|28857.3|28817.3|0
1593060300000|2020-06-25 04:45:00|28867.3|28827.3|28863.9|28823.9|28868.9|28828.9|28863.9|28823.9|0
1593060600000|2020-06-25 04:50:00|||||||||1
1593061200000|2020-06-25 05:00:00|28867.4|28827.4|28863.9|28823.9|28867.4|28827.4|28863.9|28823.9|0
1593061800000|2020-06-25 05:10:00|28864|28824|28864|28824|28864|28824|28864|28824|0
1593062100000|2020-06-25 05:15:00|28865.5|28825.5|28864|28824|28869|28829|28859|28819|0
1593062400000|2020-06-25 05:20:00|||||||||16
1593063300000|2020-06-25 05:35:00|||||||||1
1593064200000|2020-06-25 05:50:00|28864.1|28824.1|28864.1|28824.1|28864.1|28824.1|28864.1|28824.1|0
1593064500000|2020-06-25 05:55:00|||||||||2
1593064800000|2020-06-25 06:00:00|28862.5|28822.5|28864.1|28824.1|28864.1|28824.1|28862.5|28822.5|0
1593065100000|2020-06-25 06:05:00|28862.5|28822.5|28864.1|28824.1|28864.1|28824.1|28862.5|28822.5|0
1593065400000|2020-06-25 06:10:00|28860.6|28820.6|28854.1|28814.1|28864.1|28824.1|28854.1|28814.1|40
1593066000000|2020-06-25 06:20:00|||||||||1
1593066300000|2020-06-25 06:25:00|28857.6|28817.6|28854.1|28814.1|28857.6|28817.6|28854.1|28814.1|41
1593066600000|2020-06-25 06:30:00|28857.6|28817.6|28854.2|28814.2|28857.6|28817.6|28854.1|28814.1|0
1593066900000|2020-06-25 06:35:00|28857.6|28817.6|28862.6|28822.6|28862.6|28822.6|28854.2|28814.2|3
1593067200000|2020-06-25 06:40:00|28864.2|28824.2|28852.6|28812.6|28864.2|28824.2|28852.6|28812.6|2
1593067500000|2020-06-25 06:45:00|28857.6|28817.6|28854.2|28814.2|28857.7|28817.7|28849.2|28809.2|20
1593067800000|2020-06-25 06:50:00|28857.7|28817.7|28854.2|28814.2|28857.7|28817.7|28854.2|28814.2|0
1593068400000|2020-06-25 07:00:00|28857.7|28817.7|28857.7|28817.7|28857.7|28817.7|28847.7|28807.7|4
1593068700000|2020-06-25 07:05:00|28852.7|28812.7|28847.7|28807.7|28857.7|28817.7|28847.7|28807.7|3
1593069000000|2020-06-25 07:10:00|28849.2|28809.2|28839.2|28799.2|28850.8|28810.8|28834.2|28794.2|83
1593069300000|2020-06-25 07:15:00|28837.7|28797.7|28837.7|28797.7|28840.8|28800.8|28837.7|28797.7|78
1593069600000|2020-06-25 07:20:00|28834.3|28794.3|28837.7|28797.7|28837.7|28797.7|28834.3|28794.3|29
1593069900000|2020-06-25 07:25:00|28837.8|28797.8|28847.8|28807.8|28850.8|28810.8|28837.8|28797.8|8
1593070200000|2020-06-25 07:30:00|28844.3|28804.3|28844.3|28804.3|28847.8|28807.8|28840.8|28800.8|4
1593070500000|2020-06-25 07:35:00|28847.8|28807.8|28847.8|28807.8|28850.8|28810.8|28847.8|28807.8|20
1593070800000|2020-06-25 07:40:00|28857.8|28817.8|28847.8|28807.8|28857.8|28817.8|28847.8|28807.8|18
1593071100000|2020-06-25 07:45:00|28856.3|28816.3|28857.8|28817.8|28857.8|28817.8|28856.3|28816.3|26
1593071400000|2020-06-25 07:50:00|||||||||3
1593071700000|2020-06-25 07:55:00|28864.8|28824.8|28867.8|28827.8|28867.8|28827.8|28862.8|28822.8|18
1593072000000|2020-06-25 08:00:00|28864.8|28824.8|28857.8|28817.8|28866.3|28826.3|28856.3|28816.3|86
1593072300000|2020-06-25 08:05:00|28856.3|28816.3|28851.3|28811.3|28867.9|28827.9|28847.9|28807.9|32
1593072600000|2020-06-25 08:10:00|28847.9|28807.9|28847.9|28807.9|28847.9|28807.9|28846.3|28806.3|21
1593072900000|2020-06-25 08:15:00|28846.3|28806.3|28847.9|28807.9|28847.9|28807.9|28846.3|28806.3|2
1593073200000|2020-06-25 08:20:00|28849.4|28809.4|28857.9|28817.9|28857.9|28817.9|28849.4|28809.4|12
1593073500000|2020-06-25 08:25:00|28854.8|28814.8|28844.9|28804.9|28854.8|28814.8|28844.9|28804.9|23
1593073800000|2020-06-25 08:30:00|28846.4|28806.4|28847.9|28807.9|28847.9|28807.9|28846.4|28806.4|0
1593074100000|2020-06-25 08:35:00|28846.4|28806.4|28837.9|28797.9|28846.4|28806.4|28837.9|28797.9|6
1593074400000|2020-06-25 08:40:00|28841.4|28801.4|28846.4|28806.4|28847.9|28807.9|28841.4|28801.4|12
1593074700000|2020-06-25 08:45:00|28847.9|28807.9|28848|28808|28848|28808|28847.9|28807.9|11
1593075000000|2020-06-25 08:50:00|28844.9|28804.9|28854.9|28814.9|28854.9|28814.9|28844.9|28804.9|5
1593075300000|2020-06-25 08:55:00|28851.4|28811.4|28848|28808|28854.9|28814.9|28848|28808|3
1593075600000|2020-06-25 09:00:00|28844.9|28804.9|28846.5|28806.5|28848|28808|28844.9|28804.9|12
1593075900000|2020-06-25 09:05:00|28838|28798|28846.5|28806.5|28848|28808|28838|28798|14
1593076200000|2020-06-25 09:10:00|28848|28808|28848|28808|28851.5|28811.5|28838|28798|2
1593076500000|2020-06-25 09:15:00|28846.5|28806.5|28841.5|28801.5|28848|28808|28841.5|28801.5|25
1593076800000|2020-06-25 09:20:00|28846.5|28806.5|28846.5|28806.5|28848|28808|28841.5|28801.5|12
1593077100000|2020-06-25 09:25:00|28848|28808|28848.1|28808.1|28848.1|28808.1|28841.5|28801.5|2
1593077400000|2020-06-25 09:30:00|28855|28815|28865|28825|28865|28825|28848.1|28808.1|26
1593077700000|2020-06-25 09:35:00|28855|28815|28855|28815|28855|28815|28855|28815|12
1593078000000|2020-06-25 09:40:00|28851.6|28811.6|28845.1|28805.1|28855|28815|28845.1|28805.1|105
1593078300000|2020-06-25 09:45:00|28848.1|28808.1|28851.6|28811.6|28855.1|28815.1|28845.1|28805.1|33
1593078900000|2020-06-25 09:55:00|28848.1|28808.1|28851.6|28811.6|28851.6|28811.6|28848.1|28808.1|7
1593079200000|2020-06-25 10:00:00|28845.1|28805.1|28851.6|28811.6|28851.6|28811.6|28845.1|28805.1|5
1593079500000|2020-06-25 10:05:00|28848.2|28808.2|28848.2|28808.2|28851.6|28811.6|28845.1|28805.1|56
1593079800000|2020-06-25 10:10:00|28845.1|28805.1|28845.1|28805.1|28851.7|28811.7|28845.1|28805.1|16
1593080100000|2020-06-25 10:15:00|28841.7|28801.7|28838.2|28798.2|28845.1|28805.1|28838.2|28798.2|19
1593080400000|2020-06-25 10:20:00|28836.7|28796.7|28836.7|28796.7|28845.2|28805.2|28835.1|28795.1|19
1593080700000|2020-06-25 10:25:00|28838.2|28798.2|28838.2|28798.2|28838.2|28798.2|28835.2|28795.2|8
1593081000000|2020-06-25 10:30:00|28836.7|28796.7|28828.2|28788.2|28836.7|28796.7|28826.7|28786.7|21
1593081300000|2020-06-25 10:35:00|28826.7|28786.7|28826.7|28786.7|28828.2|28788.2|28825.2|28785.2|6
1593081600000|2020-06-25 10:40:00|28828.2|28788.2|28825.2|28785.2|28828.2|28788.2|28825.2|28785.2|0
1593081900000|2020-06-25 10:45:00|28818.2|28778.2|28821.7|28781.7|28825.2|28785.2|28818.2|28778.2|0
1593082200000|2020-06-25 10:50:00|28825.2|28785.2|28821.8|28781.8|28825.2|28785.2|28821.7|28781.7|0
1593082500000|2020-06-25 10:55:00|28818.3|28778.3|28818.3|28778.3|28818.3|28778.3|28815.2|28775.2|25
1593082800000|2020-06-25 11:00:00|28816.8|28776.8|28808.3|28768.3|28816.8|28776.8|28805.3|28765.3|14
1593083100000|2020-06-25 11:05:00|28806.8|28766.8|28808.3|28768.3|28808.3|28768.3|28806.8|28766.8|9
1593083400000|2020-06-25 11:10:00|28806.8|28766.8|28818.3|28778.3|28818.3|28778.3|28805.3|28765.3|26
1593083700000|2020-06-25 11:15:00|28808.3|28768.3|28818.3|28778.3|28818.3|28778.3|28808.3|28768.3|5
1593084000000|2020-06-25 11:20:00|28816.8|28776.8|28808.3|28768.3|28818.3|28778.3|28808.3|28768.3|12
1593084300000|2020-06-25 11:25:00|28808.4|28768.4|28818.4|28778.4|28828.4|28788.4|28808.4|28768.4|85
1593084600000|2020-06-25 11:30:00|28816.8|28776.8|28808.4|28768.4|28823.4|28783.4|28803.4|28763.4|178
1593084900000|2020-06-25 11:35:00|28806.9|28766.9|28798.4|28758.4|28808.4|28768.4|28798.4|28758.4|21
1593085200000|2020-06-25 11:40:00|28801.9|28761.9|28806.9|28766.9|28808.4|28768.4|28801.9|28761.9|127
1593085500000|2020-06-25 11:45:00|28805.4|28765.4|28805.4|28765.4|28810.4|28770.4|28805.4|28765.4|188
1593085800000|2020-06-25 11:50:00|28808.9|28768.9|28795.4|28755.4|28808.9|28768.9|28795.4|28755.4|15
1593086100000|2020-06-25 11:55:00|28805.4|28765.4|28805.4|28765.4|28805.4|28765.4|28800.4|28760.4|13
1593086400000|2020-06-25 12:00:00|28813.9|28773.9|28815.4|28775.4|28818.9|28778.9|28808.9|28768.9|59
1593086700000|2020-06-25 12:05:00|28813.9|28773.9|28815.4|28775.4|28815.4|28775.4|28800.4|28760.4|106
1593087000000|2020-06-25 12:10:00|28813.9|28773.9|28815.4|28775.4|28838.9|28798.9|28813.9|28773.9|59
1593087300000|2020-06-25 12:15:00|28813.9|28773.9|28808.9|28768.9|28825.5|28785.5|28808.9|28768.9|189
1593087600000|2020-06-25 12:20:00|28805.5|28765.5|28804|28764|28810.5|28770.5|28803.9|28763.9|1
1593087900000|2020-06-25 12:25:00|28805.5|28765.5|28827.5|28787.5|28829|28789|28802.5|28762.5|31
1593088200000|2020-06-25 12:30:00|28824|28784|28825.5|28785.5|28825.5|28785.5|28809|28769|120
1593088500000|2020-06-25 12:35:00|28828.5|28788.5|28815.5|28775.5|28835.5|28795.5|28814|28774|33
1593088800000|2020-06-25 12:40:00|28814|28774|28815.5|28775.5|28825.5|28785.5|28814|28774|37
1593091800000|2020-06-25 13:30:00|28825.6|28785.6|28769.1|28729.1|28825.6|28785.6|28745.6|28705.6|1723
1593092100000|2020-06-25 13:35:00|28770.7|28730.7|28750.7|28710.7|28775.7|28735.7|28749.2|28709.2|336
1593092400000|2020-06-25 13:40:00|28754.2|28714.2|28735.7|28695.7|28755.7|28715.7|28735.7|28695.7|228
1593092700000|2020-06-25 13:45:00|28739.2|28699.2|28715.7|28675.7|28742.7|28702.7|28715.7|28675.7|355
1593093000000|2020-06-25 13:50:00|28719.2|28679.2|28725.7|28685.7|28732.7|28692.7|28715.7|28675.7|405
1593093300000|2020-06-25 13:55:00|28724.2|28684.2|28722.7|28682.7|28732.7|28692.7|28722.7|28682.7|1600
1593093600000|2020-06-25 14:00:00|28724.2|28684.2|28739.2|28699.2|28742.7|28702.7|28722.7|28682.7|378
1593093900000|2020-06-25 14:05:00|28742.7|28702.7|28709.2|28669.2|28742.7|28702.7|28705.7|28665.7|271
1593094200000|2020-06-25 14:10:00|28705.7|28665.7|28715.8|28675.8|28715.8|28675.8|28692.7|28652.7|595
1593094500000|2020-06-25 14:15:00|28712.8|28672.8|28695.8|28655.8|28714.3|28674.3|28688.8|28648.8|1398
1593094800000|2020-06-25 14:20:00|28694.3|28654.3|28679.3|28639.3|28695.8|28655.8|28672.8|28632.8|366
1593095100000|2020-06-25 14:25:00|28675.8|28635.8|28665.8|28625.8|28682.8|28642.8|28652.8|28612.8|592
1593095400000|2020-06-25 14:30:00|28662.8|28622.8|28652.8|28612.8|28665.8|28625.8|28632.8|28592.8|445
1593095700000|2020-06-25 14:35:00|28659.3|28619.3|28635.8|28595.8|28659.3|28619.3|28632.8|28592.8|420
1593096000000|2020-06-25 14:40:00|28632.8|28592.8|28635.8|28595.8|28642.8|28602.8|28622.8|28582.8|372
1593096300000|2020-06-25 14:45:00|28639.3|28599.3|28622.8|28582.8|28644.3|28604.3|28622.8|28582.8|680
1593096600000|2020-06-25 14:50:00|28627.8|28587.8|28642.9|28602.9|28652.9|28612.9|28622.8|28582.8|831
1593096900000|2020-06-25 14:55:00|28652.9|28612.9|28642.9|28602.9|28652.9|28612.9|28632.9|28592.9|180
1593097200000|2020-06-25 15:00:00|28635.9|28595.9|28652.9|28612.9|28652.9|28612.9|28622.9|28582.9|125
1593097500000|2020-06-25 15:05:00|28651.4|28611.4|28639.4|28599.4|28659.4|28619.4|28629.4|28589.4|400
1593097800000|2020-06-25 15:10:00|28634.4|28594.4|28644.4|28604.4|28652.9|28612.9|28632.9|28592.9|140
1593098100000|2020-06-25 15:15:00|28649.4|28609.4|28655.9|28615.9|28662.9|28622.9|28639.4|28599.4|56
1593098400000|2020-06-25 15:20:00|28659.4|28619.4|28652.9|28612.9|28662.9|28622.9|28645.9|28605.9|140
1593098700000|2020-06-25 15:25:00|28659.4|28619.4|28644.5|28604.5|28659.4|28619.4|28633|28593|369
1593099000000|2020-06-25 15:30:00|28643|28603|28623|28583|28646|28606|28613|28573|70
1593099300000|2020-06-25 15:35:00|28633|28593|28633|28593|28639.5|28599.5|28626|28586|419
1593099600000|2020-06-25 15:40:00|28638|28598|28653|28613|28658|28618|28629.5|28589.5|128
1593099900000|2020-06-25 15:45:00|28654.5|28614.5|28659.5|28619.5|28664.5|28624.5|28653|28613|471
1593100200000|2020-06-25 15:50:00|28653|28613|28633|28593|28668|28628|28630|28590|1072
1593100500000|2020-06-25 15:55:00|28640|28600|28573.5|28533.5|28640|28600|28572|28532|1604
1593100800000|2020-06-25 16:00:00|28577|28537|28583.6|28543.6|28587.1|28547.1|28567|28527|403
1593101100000|2020-06-25 16:05:00|28587.1|28547.1|28586.6|28546.6|28597.1|28557.1|28580.1|28540.1|314
1593101400000|2020-06-25 16:10:00|28585.1|28545.1|28586.6|28546.6|28590.1|28550.1|28580.1|28540.1|98
1593101700000|2020-06-25 16:15:00|28590.1|28550.1|28590.1|28550.1|28596.6|28556.6|28571.6|28531.6|593
1593102000000|2020-06-25 16:20:00|28593.1|28553.1|28600.1|28560.1|28610.1|28570.1|28590.1|28550.1|686
1593102300000|2020-06-25 16:25:00|28605.1|28565.1|28623.1|28583.1|28629.6|28589.6|28600.1|28560.1|1042
1593102600000|2020-06-25 16:30:00|28633.1|28593.1|28626.6|28586.6|28636.1|28596.1|28616.6|28576.6|984
1593102900000|2020-06-25 16:35:00|28623.1|28583.1|28630.2|28590.2|28640.2|28600.2|28613.1|28573.1|756
1593103200000|2020-06-25 16:40:00|28633.1|28593.1|28650.2|28610.2|28667.2|28627.2|28630.2|28590.2|1770
1593103500000|2020-06-25 16:45:00|28655.2|28615.2|28640.2|28600.2|28655.2|28615.2|28640.2|28600.2|62
1593103800000|2020-06-25 16:50:00|28643.7|28603.7|28680.2|28640.2|28687.2|28647.2|28643.7|28603.7|318
1593104100000|2020-06-25 16:55:00|28683.2|28643.2|28700.2|28660.2|28706.7|28666.7|28680.2|28640.2|323
1593104400000|2020-06-25 17:00:00|28690.2|28650.2|28710.2|28670.2|28715.2|28675.2|28690.2|28650.2|124
1593104700000|2020-06-25 17:05:00|28716.7|28676.7|28726.7|28686.7|28730.2|28690.2|28715.2|28675.2|239
1593105000000|2020-06-25 17:10:00|28730.2|28690.2|28735.3|28695.3|28740.2|28700.2|28723.7|28683.7|143
1593105300000|2020-06-25 17:15:00|28736.7|28696.7|28718.8|28678.8|28740.3|28700.3|28717.3|28677.3|238
1593105600000|2020-06-25 17:20:00|28717.3|28677.3|28687.3|28647.3|28718.8|28678.8|28687.3|28647.3|221
1593105900000|2020-06-25 17:25:00|28683.8|28643.8|28677.3|28637.3|28687.3|28647.3|28677.3|28637.3|217
1593106200000|2020-06-25 17:30:00|28673.8|28633.8|28690.3|28650.3|28698.8|28658.8|28673.8|28633.8|111
1593106500000|2020-06-25 17:35:00|28693.8|28653.8|28760.3|28720.3|28767.3|28727.3|28690.3|28650.3|596
1593106800000|2020-06-25 17:40:00|28768.8|28728.8|28767.4|28727.4|28788.8|28748.8|28758.8|28718.8|413
1593107100000|2020-06-25 17:45:00|28763.8|28723.8|28810.4|28770.4|28810.4|28770.4|28758.9|28718.9|582
1593107400000|2020-06-25 17:50:00|28817.4|28777.4|28807.4|28767.4|28827.4|28787.4|28807.4|28767.4|427
1593107700000|2020-06-25 17:55:00|28810.9|28770.9|28807.4|28767.4|28817.4|28777.4|28804.4|28764.4|431
1593108000000|2020-06-25 18:00:00|28814.4|28774.4|28817.4|28777.4|28820.9|28780.9|28807.4|28767.4|412
1593108300000|2020-06-25 18:05:00|28813.9|28773.9|28803.4|28763.4|28830.4|28790.4|28801.9|28761.9|458
1593108600000|2020-06-25 18:10:00|28810.4|28770.4|28737.4|28697.4|28813.4|28773.4|28696.9|28656.9|1417
1593108900000|2020-06-25 18:15:00|28740.4|28700.4|28703.4|28663.4|28748.9|28708.9|28693.4|28653.4|1194
1593129600000|2020-06-26 00:00:00|28744.3|28704.3|28732.9|28692.9|28744.3|28704.3|28721.4|28681.4|173
1593129900000|2020-06-26 00:05:00|28731.4|28691.4|28732.9|28692.9|28734.4|28694.4|28727.9|28687.9|4
1593130200000|2020-06-26 00:10:00|28737.9|28697.9|28747.9|28707.9|28747.9|28707.9|28734.4|28694.4|11
1593130500000|2020-06-26 00:15:00|28742.9|28702.9|28737.9|28697.9|28746.5|28706.5|28734.4|28694.4|8
1593130800000|2020-06-26 00:20:00|28739.4|28699.4|28721.5|28681.5|28747.9|28707.9|28721.5|28681.5|19
1593131100000|2020-06-26 00:25:00|28720|28680|28723.5|28683.5|28725|28685|28718.5|28678.5|14
1593131400000|2020-06-26 00:30:00|28723.6|28683.6|28725|28685|28728.6|28688.6|28723.6|28683.6|0
1593131700000|2020-06-26 00:35:00|28722.1|28682.1|28710|28670|28722.1|28682.1|28705|28665|15
1593132000000|2020-06-26 00:40:00|28710.1|28670.1|28711.5|28671.5|28711.5|28671.5|28708.6|28668.6|0
1593132300000|2020-06-26 00:45:00|28710.1|28670.1|28711.5|28671.5|28711.5|28671.5|28705.1|28665.1|1
1593132600000|2020-06-26 00:50:00|28711.6|28671.6|28720.1|28680.1|28720.1|28680.1|28711.6|28671.6|3
1593132900000|2020-06-26 00:55:00|28725.1|28685.1|28721.6|28681.6|28726.6|28686.6|28721.6|28681.6|6
1593133200000|2020-06-26 01:00:00|28726.6|28686.6|28725.1|28685.1|28730.1|28690.1|28721.6|28681.6|7
1593133500000|2020-06-26 01:05:00|28726.6|28686.6|28726.6|28686.6|28726.6|28686.6|28721.6|28681.6|7
1593133800000|2020-06-26 01:10:00|28725.1|28685.1|28726.6|28686.6|28730.1|28690.1|28721.6|28681.6|4
1593134100000|2020-06-26 01:15:00|28725.2|28685.2|28721.6|28681.6|28726.6|28686.6|28720.2|28680.2|4
1593134400000|2020-06-26 01:20:00|28725.2|28685.2|28731.6|28691.6|28731.6|28691.6|28720.2|28680.2|2
1593134700000|2020-06-26 01:25:00|28735.2|28695.2|28725.2|28685.2|28735.2|28695.2|28725.2|28685.2|0
1593135000000|2020-06-26 01:30:00|28726.7|28686.7|28715.2|28675.2|28726.7|28686.7|28715.2|28675.2|3
1593135300000|2020-06-26 01:35:00|28716.7|28676.7|28725.2|28685.2|28725.2|28685.2|28716.7|28676.7|0
1593135600000|2020-06-26 01:40:00|28728.8|28688.8|28730.2|28690.2|28730.2|28690.2|28725.2|28685.2|0
1593135900000|2020-06-26 01:45:00|28726.7|28686.7|28740.3|28700.3|28740.3|28700.3|28725.2|28685.2|4
1593136200000|2020-06-26 01:50:00|28736.7|28696.7|28740.3|28700.3|28741.7|28701.7|28735.3|28695.3|8
1593136500000|2020-06-26 01:55:00|28735.3|28695.3|28736.7|28696.7|28740.3|28700.3|28735.3|28695.3|0
1593136800000|2020-06-26 02:00:00|28736.8|28696.8|28735.3|28695.3|28736.8|28696.8|28735.3|28695.3|0
1593137100000|2020-06-26 02:05:00|28736.8|28696.8|28745.3|28705.3|28745.3|28705.3|28731.8|28691.8|1
1593137400000|2020-06-26 02:10:00|28741.8|28701.8|28731.8|28691.8|28741.8|28701.8|28731.8|28691.8|1
1593137700000|2020-06-26 02:15:00|28735.3|28695.3|28731.8|28691.8|28736.8|28696.8|28731.8|28691.8|15
1593138000000|2020-06-26 02:20:00|28725.4|28685.4|28730.4|28690.4|28730.4|28690.4|28725.4|28685.4|3
1593138300000|2020-06-26 02:25:00|28731.8|28691.8|28725.4|28685.4|28731.8|28691.8|28725.4|28685.4|50
1593138600000|2020-06-26 02:30:00|28730.4|28690.4|28741.8|28701.8|28748.9|28708.9|28728.9|28688.9|6
1593138900000|2020-06-26 02:35:00|28745.4|28705.4|28745.4|28705.4|28745.4|28705.4|28741.9|28701.9|1
1593139200000|2020-06-26 02:40:00|28748.9|28708.9|28761.9|28721.9|28765.4|28725.4|28748.9|28708.9|31
1593139500000|2020-06-26 02:45:00|28751.9|28711.9|28751.9|28711.9|28751.9|28711.9|28751.9|28711.9|19
1593139800000|2020-06-26 02:50:00|28755.4|28715.4|28751.9|28711.9|28755.4|28715.4|28751.9|28711.9|0
1593140100000|2020-06-26 02:55:00|28756.9|28716.9|28750.5|28710.5|28756.9|28716.9|28749|28709|38
1593140400000|2020-06-26 03:00:00|28749|28709|28745.5|28705.5|28755.5|28715.5|28741.9|28701.9|15
1593140700000|2020-06-26 03:05:00|28750.5|28710.5|28741.9|28701.9|28750.5|28710.5|28741.9|28701.9|284
1593141000000|2020-06-26 03:10:00|28746.9|28706.9|28738.4|28698.4|28747|28707|28738.4|28698.4|7
1593141300000|2020-06-26 03:15:00|28739.9|28699.9|28738.4|28698.4|28739.9|28699.9|28738.4|28698.4|7
1593141600000|2020-06-26 03:20:00|28743.4|28703.4|28748.4|28708.4|28749.9|28709.9|28743.4|28703.4|70
1593141900000|2020-06-26 03:25:00|28748.5|28708.5|28748.5|28708.5|28749.9|28709.9|28748.5|28708.5|2
1593142200000|2020-06-26 03:30:00|28749.9|28709.9|28748.5|28708.5|28749.9|28709.9|28748.5|28708.5|0
1593142500000|2020-06-26 03:35:00|28749.9|28709.9|28748.5|28708.5|28749.9|28709.9|28748.5|28708.5|0
1593142800000|2020-06-26 03:40:00|28750|28710|28750|28710|28750|28710|28748.5|28708.5|0
1593143100000|2020-06-26 03:45:00|28748.5|28708.5|28748.5|28708.5|28750|28710|28748.5|28708.5|0
1593143400000|2020-06-26 03:50:00|28755|28715|28743.5|28703.5|28755|28715|28738.5|28698.5|52
1593143700000|2020-06-26 03:55:00|28742.1|28702.1|28740|28700|28742.1|28702.1|28738.5|28698.5|0
1593144000000|2020-06-26 04:00:00|28738.6|28698.6|28733.6|28693.6|28738.6|28698.6|28733.6|28693.6|4
1593144300000|2020-06-26 04:05:00|28730|28690|28730|28690|28730|28690|28725|28685|5
1593144900000|2020-06-26 04:15:00|28733.6|28693.6|28740.1|28700.1|28740.1|28700.1|28730.1|28690.1|1
1593145200000|2020-06-26 04:20:00|28738.6|28698.6|28740.1|28700.1|28740.1|28700.1|28738.6|28698.6|0
1593145500000|2020-06-26 04:25:00|28738.6|28698.6|28738.6|28698.6|28740.1|28700.1|28738.6|28698.6|0
1593145800000|2020-06-26 04:30:00|28740.1|28700.1|28740.1|28700.1|28740.1|28700.1|28738.6|28698.6|2
1593146100000|2020-06-26 04:35:00|28750.1|28710.1|28750.1|28710.1|28750.1|28710.1|28748.7|28708.7|11
1593146700000|2020-06-26 04:45:00|28748.7|28708.7|28740.1|28700.1|28748.7|28708.7|28735.1|28695.1|1
1593147000000|2020-06-26 04:50:00|28740.2|28700.2|28740.2|28700.2|28740.2|28700.2|28740.2|28700.2|0
1593147300000|2020-06-26 04:55:00|28745.2|28705.2|28735.2|28695.2|28745.2|28705.2|28733.7|28693.7|15
1593147600000|2020-06-26 05:00:00|28733.7|28693.7|28730.2|28690.2|28733.7|28693.7|28730.2|28690.2|0
1593147900000|2020-06-26 05:05:00|28733.7|28693.7|28728.7|28688.7|28733.7|28693.7|28728.7|28688.7|0
1593148200000|2020-06-26 05:10:00|28728.8|28688.8|28728.8|28688.8|28728.8|28688.8|28728.8|28688.8|0
1593148500000|2020-06-26 05:15:00|28725.2|28685.2|28725.2|28685.2|28728.8|28688.8|28725.2|28685.2|0
1593148800000|2020-06-26 05:20:00|28728.8|28688.8|28728.8|28688.8|28728.8|28688.8|28728.8|28688.8|0
1593149100000|2020-06-26 05:25:00|28733.8|28693.8|28738.8|28698.8|28738.8|28698.8|28732.3|28692.3|13
1593149400000|2020-06-26 05:30:00|28728.8|28688.8|28738.8|28698.8|28738.8|28698.8|28728.8|28688.8|1
1593149700000|2020-06-26 05:35:00|28735.3|28695.3|28728.8|28688.8|28735.3|28695.3|28728.8|28688.8|1
1593150000000|2020-06-26 05:40:00|28730.3|28690.3|28735.3|28695.3|28735.3|28695.3|28728.8|28688.8|0
1593150300000|2020-06-26 05:45:00|28733.8|28693.8|28728.9|28688.9|28733.8|28693.8|28725.3|28685.3|2
1593150600000|2020-06-26 05:50:00|||||||||1
1593150900000|2020-06-26 05:55:00|28735.3|28695.3|28748.9|28708.9|28748.9|28708.9|28735.3|28695.3|56
1593151200000|2020-06-26 06:00:00|28738.9|28698.9|28748.9|28708.9|28748.9|28708.9|28738.9|28698.9|62
1593151500000|2020-06-26 06:05:00|28752.4|28712.4|28748.9|28708.9|28752.5|28712.5|28747.5|28707.5|8
1593151800000|2020-06-26 06:10:00|||||||||1
1593152100000|2020-06-26 06:15:00|28752.5|28712.5|28748.9|28708.9|28758.9|28718.9|28737.5|28697.5|16
1593152400000|2020-06-26 06:20:00|28753.9|28713.9|28752.5|28712.5|28753.9|28713.9|28752.5|28712.5|0
1593152700000|2020-06-26 06:25:00|||||||||4
1593153000000|2020-06-26 06:30:00|28749|28709|28752.5|28712.5|28752.5|28712.5|28742.5|28702.5|3
1593153600000|2020-06-26 06:40:00|28749|28709|28754|28714|28754|28714|28749|28709|10
1593153900000|2020-06-26 06:45:00|28752.6|28712.6|28742.6|28702.6|28752.6|28712.6|28732.6|28692.6|21
1593154200000|2020-06-26 06:50:00|28737.6|28697.6|28739|28699|28739|28699|28737.6|28697.6|0
1593154500000|2020-06-26 06:55:00|28737.6|28697.6|28739|28699|28739|28699|28737.6|28697.6|0
1593154800000|2020-06-26 07:00:00|28737.6|28697.6|28742.6|28702.6|28744.1|28704.1|28727.6|28687.6|6
1593155100000|2020-06-26 07:05:00|28744.1|28704.1|28752.6|28712.6|28759.1|28719.1|28744.1|28704.1|3
1593155400000|2020-06-26 07:10:00|28762.6|28722.6|28732.6|28692.6|28779.1|28739.1|28732.6|28692.6|36
1593155700000|2020-06-26 07:15:00|28732.7|28692.7|28732.7|28692.7|28732.7|28692.7|28722.7|28682.7|3
1593156000000|2020-06-26 07:20:00|||||||||20
1593156300000|2020-06-26 07:25:00|28742.7|28702.7|28742.7|28702.7|28742.7|28702.7|28727.7|28687.7|22
1593156600000|2020-06-26 07:30:00|28739.1|28699.1|28742.7|28702.7|28749.1|28709.1|28732.7|28692.7|11
1593156900000|2020-06-26 07:35:00|28744.1|28704.1|28734.2|28694.2|28752.7|28712.7|28734.2|28694.2|1
1593157200000|2020-06-26 07:40:00|28737.7|28697.7|28744.2|28704.2|28744.2|28704.2|28734.2|28694.2|3
1593157500000|2020-06-26 07:45:00|28745.6|28705.6|28754.2|28714.2|28754.2|28714.2|28745.6|28705.6|0
1593157800000|2020-06-26 07:50:00|28747.1|28707.1|28744.2|28704.2|28747.1|28707.1|28734.2|28694.2|39
1593158100000|2020-06-26 07:55:00|28749.2|28709.2|28724.2|28684.2|28749.2|28709.2|28722.8|28682.8|4
1593158400000|2020-06-26 08:00:00|28722.8|28682.8|28715.7|28675.7|28722.8|28682.8|28714.2|28674.2|1
1593158700000|2020-06-26 08:05:00|28714.2|28674.2|28719.2|28679.2|28734.2|28694.2|28714.2|28674.2|8
1593159000000|2020-06-26 08:10:00|28714.2|28674.2|28706.4|28666.4|28714.2|28674.2|28689.9|28649.9|474
1593159300000|2020-06-26 08:15:00|28704.9|28664.9|28687.1|28647.1|28709.9|28669.9|28682.1|28642.1|737
1593159600000|2020-06-26 08:20:00|28688.5|28648.5|28688.5|28648.5|28700|28660|28687.1|28647.1|30
1593159900000|2020-06-26 08:25:00|28690|28650|28688.5|28648.5|28690|28650|28680|28640|9
1593160200000|2020-06-26 08:30:00|28690|28650|28690|28650|28690|28650|28680|28640|11
1593160500000|2020-06-26 08:35:00|28693.5|28653.5|28683.6|28643.6|28693.5|28653.5|28683.5|28643.5|24
1593160800000|2020-06-26 08:40:00|28687.1|28647.1|28691.5|28651.5|28696.4|28656.4|28683.6|28643.6|125
1593161100000|2020-06-26 08:45:00|28690|28650|28686.5|28646.5|28692.9|28652.9|28685|28645|2
1593161400000|2020-06-26 08:50:00|28691.5|28651.5|28706.5|28666.5|28706.5|28666.5|28686.5|28646.5|34
1593161700000|2020-06-26 08:55:00|28702.9|28662.9|28706.5|28666.5|28712.9|28672.9|28702.9|28662.9|3
1593162000000|2020-06-26 09:00:00|28711.5|28671.5|28696.5|28656.5|28711.5|28671.5|28690.1|28650.1|40
1593162300000|2020-06-26 09:05:00|28695.1|28655.1|28696.5|28656.5|28696.5|28656.5|28686.5|28646.5|9
1593162600000|2020-06-26 09:10:00|28700.1|28660.1|28690.1|28650.1|28700.1|28660.1|28690.1|28650.1|191
1593162900000|2020-06-26 09:15:00|28695.1|28655.1|28693|28653|28700.1|28660.1|28690.1|28650.1|35
1593163200000|2020-06-26 09:20:00|28696.6|28656.6|28696.6|28656.6|28696.6|28656.6|28696.6|28656.6|0
1593163500000|2020-06-26 09:25:00|28693|28653|28690.1|28650.1|28693|28653|28690.1|28650.1|3
1593163800000|2020-06-26 09:30:00|28693|28653|28716.6|28676.6|28716.6|28676.6|28690.1|28650.1|11
1593164100000|2020-06-26 09:35:00|28713|28673|28703.1|28663.1|28713|28673|28703.1|28663.1|2
1593164400000|2020-06-26 09:40:00|28706.6|28666.6|28713.1|28673.1|28721.6|28681.6|28706.6|28666.6|2
1593164700000|2020-06-26 09:45:00|28711.6|28671.6|28713.1|28673.1|28713.1|28673.1|28703.1|28663.1|44
1593165000000|2020-06-26 09:50:00|28711.7|28671.7|28706.7|28666.7|28713.1|28673.1|28706.7|28666.7|46
1593165300000|2020-06-26 09:55:00|28703.1|28663.1|28700.2|28660.2|28703.1|28663.1|28693.1|28653.1|1
1593165600000|2020-06-26 10:00:00|28701.7|28661.7|28690.3|28650.3|28701.7|28661.7|28683.1|28643.1|10
1593165900000|2020-06-26 10:05:00|28691.7|28651.7|28700.3|28660.3|28700.3|28660.3|28690.3|28650.3|35
1593166200000|2020-06-26 10:10:00|28701.7|28661.7|28700.3|28660.3|28703.1|28663.1|28700.3|28660.3|22
1593166500000|2020-06-26 10:15:00|28701.7|28661.7|28701.7|28661.7|28701.7|28661.7|28700.3|28660.3|9
1593166800000|2020-06-26 10:20:00|28700.3|28660.3|28700.3|28660.3|28701.7|28661.7|28700.3|28660.3|0
1593167100000|2020-06-26 10:25:00|28701.7|28661.7|28706.8|28666.8|28711.8|28671.8|28701.7|28661.7|8
1593167400000|2020-06-26 10:30:00|28710.3|28670.3|28713.2|28673.2|28720.3|28680.3|28710.3|28670.3|4
1593167700000|2020-06-26 10:35:00|28711.8|28671.8|28700.4|28660.4|28711.8|28671.8|28700.3|28660.3|11
1593168000000|2020-06-26 10:40:00|28701.8|28661.8|28706.8|28666.8|28710.4|28670.4|28700.4|28660.4|46
1593168300000|2020-06-26 10:45:00|28710.4|28670.4|28696.8|28656.8|28710.4|28670.4|28690.4|28650.4|21
1593168600000|2020-06-26 10:50:00|28695.4|28655.4|28690.4|28650.4|28700.4|28660.4|28690.4|28650.4|11
1593168900000|2020-06-26 10:55:00|28696.8|28656.8|28700.4|28660.4|28700.4|28660.4|28690.4|28650.4|8
1593169200000|2020-06-26 11:00:00|28701.8|28661.8|28710.4|28670.4|28711.9|28671.9|28700.4|28660.4|16
1593169500000|2020-06-26 11:05:00|28711.9|28671.9|28716.9|28676.9|28716.9|28676.9|28710.4|28670.4|8
1593169800000|2020-06-26 11:10:00|28710.4|28670.4|28700.5|28660.5|28710.5|28670.5|28700.5|28660.5|47
1593170100000|2020-06-26 11:15:00|28696.9|28656.9|28710.5|28670.5|28710.5|28670.5|28693.3|28653.3|17
1593170400000|2020-06-26 11:20:00|28700.5|28660.5|28716.9|28676.9|28716.9|28676.9|28690.5|28650.5|34
1593170700000|2020-06-26 11:25:00|28720.5|28680.5|28706.9|28666.9|28720.5|28680.5|28706.9|28666.9|54
1593171000000|2020-06-26 11:30:00|28710.5|28670.5|28712|28672|28713.4|28673.4|28710.5|28670.5|8
1593171300000|2020-06-26 11:35:00|28710.5|28670.5|28687|28647|28712|28672|28683.4|28643.4|42
1593171600000|2020-06-26 11:40:00|28690.5|28650.5|28680.5|28640.5|28690.5|28650.5|28680.5|28640.5|39
1593171900000|2020-06-26 11:45:00|28673.4|28633.4|28652|28612|28682|28642|28652|28612|84
1593172200000|2020-06-26 11:50:00|28650.6|28610.6|28653.4|28613.4|28662|28622|28650.6|28610.6|26
1593172500000|2020-06-26 11:55:00|28657|28617|28652|28612|28662|28622|28650.6|28610.6|51
1593172800000|2020-06-26 12:00:00|28657|28617|28657|28617|28667|28627|28652|28612|98
1593173100000|2020-06-26 12:05:00|28660.6|28620.6|28667.1|28627.1|28670.6|28630.6|28653.5|28613.5|82
1593173400000|2020-06-26 12:10:00|28663.5|28623.5|28660.6|28620.6|28663.5|28623.5|28660.6|28620.6|39
1593173700000|2020-06-26 12:15:00|28650.6|28610.6|28650.7|28610.7|28660.6|28620.6|28650.6|28610.6|35
1593174000000|2020-06-26 12:20:00|28660.7|28620.7|28670.7|28630.7|28670.7|28630.7|28650.7|28610.7|158
1593174300000|2020-06-26 12:25:00|28667.8|28627.8|28660.7|28620.7|28670.7|28630.7|28652.1|28612.1|157
1593174600000|2020-06-26 12:30:00|28663.5|28623.5|28670.7|28630.7|28670.7|28630.7|28657.1|28617.1|164
1593174900000|2020-06-26 12:35:00|28675.7|28635.7|28660.7|28620.7|28675.7|28635.7|28660.7|28620.7|55
1593175200000|2020-06-26 12:40:00|28653.6|28613.6|28673.6|28633.6|28673.6|28633.6|28650.7|28610.7|62
1593178200000|2020-06-26 13:30:00|28660.9|28620.9|28623.7|28583.7|28660.9|28620.9|28613.7|28573.7|1740
1593178500000|2020-06-26 13:35:00|28626.6|28586.6|28620.2|28580.2|28633.7|28593.7|28615.2|28575.2|464
1593178800000|2020-06-26 13:40:00|28615.2|28575.2|28595.2|28555.2|28615.2|28575.2|28595.2|28555.2|2044
1593179100000|2020-06-26 13:45:00|28585.2|28545.2|28595.2|28555.2|28605.2|28565.2|28585.2|28545.2|408
1593179400000|2020-06-26 13:50:00|28590.2|28550.2|28585.2|28545.2|28595.2|28555.2|28585.2|28545.2|590
1593179700000|2020-06-26 13:55:00|28578.1|28538.1|28573.8|28533.8|28585.2|28545.2|28565.2|28525.2|818
1593180000000|2020-06-26 14:00:00|28572.4|28532.4|28575.3|28535.3|28585.3|28545.3|28565.3|28525.3|523
1593180300000|2020-06-26 14:05:00|28571.7|28531.7|28568.9|28528.9|28585.3|28545.3|28562.4|28522.4|792
1593180600000|2020-06-26 14:10:00|28573.9|28533.9|28582.5|28542.5|28585.3|28545.3|28565.3|28525.3|176
1593180900000|2020-06-26 14:15:00|28578.9|28538.9|28585.3|28545.3|28592.5|28552.5|28578.9|28538.9|641
1593181200000|2020-06-26 14:20:00|28583.9|28543.9|28602.5|28562.5|28605.3|28565.3|28582.5|28542.5|136
1593181500000|2020-06-26 14:25:00|28593.9|28553.9|28602.5|28562.5|28602.5|28562.5|28588.9|28548.9|118
1593181800000|2020-06-26 14:30:00|28598.9|28558.9|28573.9|28533.9|28605.4|28565.4|28572.5|28532.5|142
1593182100000|2020-06-26 14:35:00|28565.4|28525.4|28585.4|28545.4|28592.5|28552.5|28563.9|28523.9|633
1593182400000|2020-06-26 14:40:00|28589|28549|28605.4|28565.4|28605.4|28565.4|28585.4|28545.4|773
1593182700000|2020-06-26 14:45:00|28601.8|28561.8|28562.6|28522.6|28605.4|28565.4|28561.1|28521.1|1341
1593183000000|2020-06-26 14:50:00|28561.1|28521.1|28564|28524|28565.4|28525.4|28552.6|28512.6|400
1593183300000|2020-06-26 14:55:00|28562.6|28522.6|28565.4|28525.4|28565.4|28525.4|28552.6|28512.6|97
1593183600000|2020-06-26 15:00:00|28562.6|28522.6|28562.6|28522.6|28565.4|28525.4|28554|28514|236
1593183900000|2020-06-26 15:05:00|28559|28519|28552.6|28512.6|28562.6|28522.6|28552.6|28512.6|389
1593184200000|2020-06-26 15:10:00|28547.6|28507.6|28552.7|28512.7|28552.7|28512.7|28542.6|28502.6|270
1593184500000|2020-06-26 15:15:00|28549.1|28509.1|28564.1|28524.1|28564.1|28524.1|28542.7|28502.7|149
1593184800000|2020-06-26 15:20:00|28562.7|28522.7|28552.7|28512.7|28562.7|28522.7|28549.1|28509.1|72
1593185100000|2020-06-26 15:25:00|28554.1|28514.1|28554.1|28514.1|28557.7|28517.7|28545.5|28505.5|70
1593185400000|2020-06-26 15:30:00|28562.7|28522.7|28559.1|28519.1|28562.7|28522.7|28542.7|28502.7|345
1593185700000|2020-06-26 15:35:00|28555.6|28515.6|28552.7|28512.7|28559.1|28519.1|28549.1|28509.1|285
1593186000000|2020-06-26 15:40:00|28551.3|28511.3|28552.7|28512.7|28552.7|28512.7|28542.7|28502.7|140
1593186300000|2020-06-26 15:45:00|28552.8|28512.8|28544.2|28504.2|28552.8|28512.8|28542.8|28502.8|155
1593186600000|2020-06-26 15:50:00|28542.8|28502.8|28543.5|28503.5|28551.4|28511.4|28539.9|28499.9|3199
1593186900000|2020-06-26 15:55:00|28547.1|28507.1|28544.3|28504.3|28550.7|28510.7|28534.3|28494.3|1347
1593187200000|2020-06-26 16:00:00|28534.3|28494.3|28524.3|28484.3|28540.7|28500.7|28520.7|28480.7|434
1593187500000|2020-06-26 16:05:00|28520.7|28480.7|28530.7|28490.7|28535.7|28495.7|28517.1|28477.1|779
1593187800000|2020-06-26 16:10:00|28532.2|28492.2|28537.2|28497.2|28554.3|28514.3|28532.2|28492.2|1651
1593188100000|2020-06-26 16:15:00|28535.8|28495.8|28531.5|28491.5|28537.2|28497.2|28531.5|28491.5|582
1593188400000|2020-06-26 16:20:00|28528|28488|28520.8|28480.8|28540.8|28500.8|28520.8|28480.8|603
1593188700000|2020-06-26 16:25:00|28524.4|28484.4|28504.4|28464.4|28524.4|28484.4|28504.4|28464.4|378
1593189000000|2020-06-26 16:30:00|28500.8|28460.8|28474.4|28434.4|28500.8|28460.8|28474.4|28434.4|676
1593189300000|2020-06-26 16:35:00|28484.4|28444.4|28479.4|28439.4|28484.4|28444.4|28474.4|28434.4|300
1593189600000|2020-06-26 16:40:00|28478|28438|28484.5|28444.5|28484.5|28444.5|28474.4|28434.4|218
1593189900000|2020-06-26 16:45:00|28487.3|28447.3|28514.5|28474.5|28515.9|28475.9|28487.3|28447.3|243
1593190200000|2020-06-26 16:50:00|28515.9|28475.9|28504.5|28464.5|28515.9|28475.9|28494.5|28454.5|472
1593190500000|2020-06-26 16:55:00|28514.5|28474.5|28497.3|28457.3|28517.3|28477.3|28494.5|28454.5|245
1593190800000|2020-06-26 17:00:00|28493.8|28453.8|28497.4|28457.4|28518.8|28478.8|28487.3|28447.3|365
1593191100000|2020-06-26 17:05:00|28496|28456|28487.4|28447.4|28497.4|28457.4|28487.4|28447.4|94
1593191400000|2020-06-26 17:10:00|28477.4|28437.4|28466|28426|28494.6|28454.6|28464.6|28424.6|411
1593191700000|2020-06-26 17:15:00|28464.6|28424.6|28497.4|28457.4|28497.4|28457.4|28464.6|28424.6|351
1593192000000|2020-06-26 17:20:00|28496|28456|28481|28441|28496|28456|28474.6|28434.6|156
1593192300000|2020-06-26 17:25:00|28477.4|28437.4|28474.6|28434.6|28484.6|28444.6|28474.6|28434.6|207
1593192600000|2020-06-26 17:30:00|28476|28436|28474.6|28434.6|28481|28441|28467.5|28427.5|162
1593192900000|2020-06-26 17:35:00|28471.1|28431.1|28471.1|28431.1|28486.1|28446.1|28466.1|28426.1|251
1593193200000|2020-06-26 17:40:00|28474.7|28434.7|28454.7|28414.7|28474.7|28434.7|28454.7|28414.7|469
1593193500000|2020-06-26 17:45:00|28451.1|28411.1|28447.5|28407.5|28461.1|28421.1|28444.7|28404.7|402
1593193800000|2020-06-26 17:50:00|28446.1|28406.1|28441.9|28401.9|28457.5|28417.5|28441.9|28401.9|261
1593194100000|2020-06-26 17:55:00|28444.7|28404.7|28451.9|28411.9|28457.5|28417.5|28441.9|28401.9|346
1593194400000|2020-06-26 18:00:00|28453.3|28413.3|28446.9|28406.9|28461.9|28421.9|28444.7|28404.7|1251
1593194700000|2020-06-26 18:05:00|28445.5|28405.5|28461.9|28421.9|28464.8|28424.8|28441.9|28401.9|409
1593195000000|2020-06-26 18:10:00|28456.9|28416.9|28461.2|28421.2|28476.2|28436.2|28452|28412|2442
1593195300000|2020-06-26 18:15:00|28459.8|28419.8|28443.4|28403.4|28474.8|28434.8|28439.2|28399.2|662
1593388800000|2020-06-29 00:00:00|28477.8|28437.8|28490.2|28450.2|28493.9|28453.9|28477.8|28437.8|1436
1593389100000|2020-06-29 00:05:00|28491.5|28451.5|28497.8|28457.8|28499|28459|28489|28449|75
1593389400000|2020-06-29 00:10:00|28499|28459|28495.3|28455.3|28499|28459|28494|28454|14
1593389700000|2020-06-29 00:15:00|28499|28459|28499.1|28459.1|28499.1|28459.1|28494|28454|41
1593390000000|2020-06-29 00:20:00|28489.1|28449.1|28489.1|28449.1|28490.3|28450.3|28479.1|28439.1|4
1593390300000|2020-06-29 00:25:00|28479.1|28439.1|28487.9|28447.9|28487.9|28447.9|28477.9|28437.9|4
1593390600000|2020-06-29 00:30:00|28484.1|28444.1|28486.7|28446.7|28487.9|28447.9|28477.9|28437.9|38
1593391200000|2020-06-29 00:40:00|28487.9|28447.9|28492.9|28452.9|28492.9|28452.9|28487.9|28447.9|35
1593391500000|2020-06-29 00:45:00|28494.1|28454.1|28494.2|28454.2|28497.9|28457.9|28490.4|28450.4|3
1593391800000|2020-06-29 00:50:00|28497.9|28457.9|28489.2|28449.2|28499.2|28459.2|28486.7|28446.7|33
1593392100000|2020-06-29 00:55:00|28488|28448|28488|28448|28489.2|28449.2|28488|28448|1
1593392400000|2020-06-29 01:00:00|28491.8|28451.8|28498|28458|28503|28463|28488|28448|13
1593392700000|2020-06-29 01:05:00|28496.8|28456.8|28496.8|28456.8|28498|28458|28488|28448|6
1593393000000|2020-06-29 01:10:00|28498|28458|28499.3|28459.3|28506.8|28466.8|28496.8|28456.8|4
1593393300000|2020-06-29 01:15:00|28498|28458|28501.8|28461.8|28506.8|28466.8|28498|28458|4
1593393600000|2020-06-29 01:20:00|28498|28458|28496.8|28456.8|28501.8|28461.8|28496.8|28456.8|5
1593393900000|2020-06-29 01:25:00|28496.9|28456.9|28493.1|28453.1|28498.1|28458.1|28486.9|28446.9|11
1593394200000|2020-06-29 01:30:00|28496.9|28456.9|28493.1|28453.1|28498.1|28458.1|28493.1|28453.1|0
1593394500000|2020-06-29 01:35:00|28496.9|28456.9|28496.9|28456.9|28498.1|28458.1|28493.1|28453.1|61
1593394800000|2020-06-29 01:40:00|28491.9|28451.9|28490.7|28450.7|28493.1|28453.1|28486.9|28446.9|17
1593395100000|2020-06-29 01:45:00|28485.7|28445.7|28485.7|28445.7|28486.9|28446.9|28485.7|28445.7|2
1593395400000|2020-06-29 01:50:00|28486.9|28446.9|28490.7|28450.7|28490.7|28450.7|28485.7|28445.7|0
1593395700000|2020-06-29 01:55:00|28487|28447|28485.8|28445.8|28494.5|28454.5|28485.8|28445.8|3
1593396000000|2020-06-29 02:00:00|28490.8|28450.8|28490.8|28450.8|28497|28457|28490.8|28450.8|3
1593396600000|2020-06-29 02:10:00|28494.6|28454.6|28489.6|28449.6|28495.8|28455.8|28489.6|28449.6|0
1593396900000|2020-06-29 02:15:00|28490.8|28450.8|28484.6|28444.6|28494.6|28454.6|28484.6|28444.6|1
1593397200000|2020-06-29 02:20:00|28485.8|28445.8|28489.6|28449.6|28490.8|28450.8|28484.6|28444.6|2
1593397500000|2020-06-29 02:25:00|28484.6|28444.6|28490.9|28450.9|28490.9|28450.9|28484.6|28444.6|1
1593397800000|2020-06-29 02:30:00|28489.6|28449.6|28490.9|28450.9|28490.9|28450.9|28489.6|28449.6|18
1593398400000|2020-06-29 02:40:00|28487.1|28447.1|28487.1|28447.1|28490.9|28450.9|28487.1|28447.1|0
1593398700000|2020-06-29 02:45:00|28484.7|28444.7|28484.7|28444.7|28485.9|28445.9|28484.7|28444.7|0
1593399000000|2020-06-29 02:50:00|28485.9|28445.9|28484.7|28444.7|28485.9|28445.9|28484.7|28444.7|0
1593399300000|2020-06-29 02:55:00|28491|28451|28487.2|28447.2|28497.2|28457.2|28487.2|28447.2|24
1593399600000|2020-06-29 03:00:00|28486|28446|28487.2|28447.2|28487.2|28447.2|28486|28446|0
1593399900000|2020-06-29 03:05:00|28484.8|28444.8|28486|28446|28487.2|28447.2|28484.8|28444.8|1
1593400200000|2020-06-29 03:10:00|28484.8|28444.8|28486|28446|28486|28446|28484.8|28444.8|0
1593400500000|2020-06-29 03:15:00|28484.8|28444.8|28484.8|28444.8|28484.8|28444.8|28481|28441|2
1593400800000|2020-06-29 03:20:00|28481|28441|28481.1|28441.1|28481.1|28441.1|28476.1|28436.1|2
1593401100000|2020-06-29 03:25:00|28479.9|28439.9|28481.1|28441.1|28481.1|28441.1|28477.3|28437.3|2
1593401400000|2020-06-29 03:30:00|28486.1|28446.1|28482.3|28442.3|28487.3|28447.3|28481.1|28441.1|3
1593401700000|2020-06-29 03:35:00|28486.1|28446.1|28484.9|28444.9|28486.1|28446.1|28484.9|28444.9|0
1593402000000|2020-06-29 03:40:00|28481.1|28441.1|28476.1|28436.1|28481.1|28441.1|28476.1|28436.1|2
1593402300000|2020-06-29 03:45:00|28479.9|28439.9|28486.2|28446.2|28486.2|28446.2|28476.1|28436.1|8
1593402900000|2020-06-29 03:55:00|28485|28445|28485|28445|28486.2|28446.2|28485|28445|24
1593403200000|2020-06-29 04:00:00|28486.2|28446.2|28485|28445|28486.2|28446.2|28485|28445|0
1593403500000|2020-06-29 04:05:00|28486.2|28446.2|28486.2|28446.2|28486.2|28446.2|28481.2|28441.2|0
1593403800000|2020-06-29 04:10:00|28485|28445|28477.5|28437.5|28486.2|28446.2|28477.5|28437.5|0
1593404100000|2020-06-29 04:15:00|28481.3|28441.3|28477.5|28437.5|28481.3|28441.3|28477.5|28437.5|0
1593404400000|2020-06-29 04:20:00|28476.3|28436.3|28476.3|28436.3|28477.5|28437.5|28476.3|28436.3|3
1593404700000|2020-06-29 04:25:00|28477.5|28437.5|28481.3|28441.3|28481.3|28441.3|28476.3|28436.3|10
1593405000000|2020-06-29 04:30:00|28480.1|28440.1|28481.3|28441.3|28486.3|28446.3|28476.3|28436.3|8
1593405300000|2020-06-29 04:35:00|28485.1|28445.1|28480.1|28440.1|28486.3|28446.3|28476.3|28436.3|0
1593405600000|2020-06-29 04:40:00|28481.3|28441.3|28481.4|28441.4|28485.1|28445.1|28477.6|28437.6|6
1593405900000|2020-06-29 04:45:00|28482.6|28442.6|28481.4|28441.4|28482.6|28442.6|28477.6|28437.6|1
1593406200000|2020-06-29 04:50:00|28482.6|28442.6|28481.4|28441.4|28482.6|28442.6|28477.6|28437.6|0
1593406500000|2020-06-29 04:55:00|28487.6|28447.6|28486.4|28446.4|28487.6|28447.6|28480.2|28440.2|33
1593406800000|2020-06-29 05:00:00|28485.2|28445.2|28486.4|28446.4|28486.4|28446.4|28481.4|28441.4|0
1593407100000|2020-06-29 05:05:00|28487.6|28447.6|28486.5|28446.5|28487.6|28447.6|28486.4|28446.4|4
1593407400000|2020-06-29 05:10:00|28485.3|28445.3|28486.5|28446.5|28486.5|28446.5|28477.7|28437.7|0
1593407700000|2020-06-29 05:15:00|28482.7|28442.7|28481.5|28441.5|28486.5|28446.5|28477.7|28437.7|0
1593408000000|2020-06-29 05:20:00|28477.7|28437.7|28481.5|28441.5|28481.5|28441.5|28477.7|28437.7|0
1593408300000|2020-06-29 05:25:00|28477.7|28437.7|28491.5|28451.5|28491.5|28451.5|28477.7|28437.7|0
1593408600000|2020-06-29 05:30:00|28490.3|28450.3|28481.5|28441.5|28490.3|28450.3|28481.5|28441.5|10
1593408900000|2020-06-29 05:35:00|28481.6|28441.6|28477.8|28437.8|28481.6|28441.6|28477.8|28437.8|0
1593409200000|2020-06-29 05:40:00|28471.6|28431.6|28471.6|28431.6|28475.4|28435.4|28467.8|28427.8|4
1593409500000|2020-06-29 05:45:00|28475.4|28435.4|28476.6|28436.6|28481.6|28441.6|28475.4|28435.4|32
1593409800000|2020-06-29 05:50:00|28475.4|28435.4|28471.6|28431.6|28476.6|28436.6|28467.8|28427.8|0
1593410100000|2020-06-29 05:55:00|28467.8|28427.8|28471.6|28431.6|28474.1|28434.1|28467.8|28427.8|2
1593410400000|2020-06-29 06:00:00|28472.8|28432.8|28477.9|28437.9|28477.9|28437.9|28471.6|28431.6|6
1593410700000|2020-06-29 06:05:00|28476.7|28436.7|28476.7|28436.7|28481.7|28441.7|28471.7|28431.7|0
1593411000000|2020-06-29 06:10:00|28477.9|28437.9|28481.7|28441.7|28481.7|28441.7|28476.7|28436.7|0
1593411300000|2020-06-29 06:15:00|28477.9|28437.9|28476.7|28436.7|28481.7|28441.7|28475.5|28435.5|11
1593411600000|2020-06-29 06:20:00|28481.7|28441.7|28477.9|28437.9|28481.7|28441.7|28477.9|28437.9|0
1593411900000|2020-06-29 06:25:00|28481.7|28441.7|28478|28438|28481.7|28441.7|28477.9|28437.9|0
1593412200000|2020-06-29 06:30:00|28481.8|28441.8|28485.6|28445.6|28485.6|28445.6|28481.8|28441.8|1
1593412500000|2020-06-29 06:35:00|28481.8|28441.8|28476.8|28436.8|28481.8|28441.8|28475.6|28435.6|3
1593412800000|2020-06-29 06:40:00|28475.6|28435.6|28475.6|28435.6|28475.6|28435.6|28475.6|28435.6|1
1593413100000|2020-06-29 06:45:00|28465.6|28425.6|28465.6|28425.6|28465.6|28425.6|28465.6|28425.6|8
1593413400000|2020-06-29 06:50:00|28468|28428|28475.6|28435.6|28475.6|28435.6|28465.6|28425.6|4
1593413700000|2020-06-29 06:55:00|28475.7|28435.7|28475.7|28435.7|28475.7|28435.7|28465.7|28425.7|375
1593414000000|2020-06-29 07:00:00|28470.7|28430.7|28475.7|28435.7|28475.7|28435.7|28465.7|28425.7|6
1593414300000|2020-06-29 07:05:00|28470.7|28430.7|28475.7|28435.7|28475.7|28435.7|28470.7|28430.7|24
1593414600000|2020-06-29 07:10:00|28476.9|28436.9|28475.7|28435.7|28476.9|28436.9|28470.7|28430.7|13
1593414900000|2020-06-29 07:15:00|28476.9|28436.9|28480.7|28440.7|28485.7|28445.7|28475.7|28435.7|32
1593415200000|2020-06-29 07:20:00|28475.7|28435.7|28475.8|28435.8|28480.7|28440.7|28475.7|28435.7|4
1593415500000|2020-06-29 07:25:00|28468.2|28428.2|28470.8|28430.8|28470.8|28430.8|28465.8|28425.8|2
1593415800000|2020-06-29 07:30:00|28467|28427|28472|28432|28475.8|28435.8|28465.8|28425.8|19
1593416100000|2020-06-29 07:35:00|28470.8|28430.8|28470.8|28430.8|28472|28432|28465.8|28425.8|1
1593416400000|2020-06-29 07:40:00|28475.8|28435.8|28465.8|28425.8|28475.8|28435.8|28465.8|28425.8|0
1593416700000|2020-06-29 07:45:00|28462|28422|28455.8|28415.8|28465.8|28425.8|28455.8|28415.8|156
1593417000000|2020-06-29 07:50:00|28452|28412|28453.3|28413.3|28457.1|28417.1|28452|28412|572
1593417300000|2020-06-29 07:55:00|28457.1|28417.1|28447.1|28407.1|28463.3|28423.3|28447.1|28407.1|103
1593417600000|2020-06-29 08:00:00|28448.3|28408.3|28467.1|28427.1|28467.1|28427.1|28447.1|28407.1|47
1593417900000|2020-06-29 08:05:00|28465.9|28425.9|28457.1|28417.1|28467.1|28427.1|28457.1|28417.1|3
1593418200000|2020-06-29 08:10:00|28460.9|28420.9|28457.1|28417.1|28463.3|28423.3|28457.1|28417.1|3
1593418500000|2020-06-29 08:15:00|28458.3|28418.3|28456|28416|28458.3|28418.3|28456|28416|3
1593418800000|2020-06-29 08:20:00|28466|28426|28463.6|28423.6|28469.8|28429.8|28453.6|28413.6|74
1593419100000|2020-06-29 08:25:00|28466|28426|28456|28416|28466|28426|28456|28416|13
1593419400000|2020-06-29 08:30:00|28463.6|28423.6|28461|28421|28467.2|28427.2|28456|28416|92
1593419700000|2020-06-29 08:35:00|28467.2|28427.2|28462.2|28422.2|28467.2|28427.2|28462.2|28422.2|15
1593420000000|2020-06-29 08:40:00|28463.4|28423.4|28466.1|28426.1|28477.2|28437.2|28463.4|28423.4|13
1593420300000|2020-06-29 08:45:00|28469.9|28429.9|28487.3|28447.3|28496.1|28456.1|28466.1|28426.1|17
1593420600000|2020-06-29 08:50:00|28486.1|28446.1|28486.1|28446.1|28486.1|28446.1|28486.1|28446.1|3
1593420900000|2020-06-29 08:55:00|28484.9|28444.9|28486.1|28446.1|28486.1|28446.1|28484.9|28444.9|5
1593421200000|2020-06-29 09:00:00|28484.9|28444.9|28491.1|28451.1|28491.1|28451.1|28484.9|28444.9|4
1593421500000|2020-06-29 09:05:00|28487.3|28447.3|28486.1|28446.1|28494.9|28454.9|28484.9|28444.9|8
1593421800000|2020-06-29 09:10:00|28486.2|28446.2|28490|28450|28493.8|28453.8|28476.2|28436.2|25
1593422100000|2020-06-29 09:15:00|28493.8|28453.8|28496.2|28456.2|28496.2|28456.2|28491.2|28451.2|3
1593422400000|2020-06-29 09:20:00|28491.2|28451.2|28486.2|28446.2|28491.2|28451.2|28485|28445|2
1593422700000|2020-06-29 09:25:00|28485|28445|28481.2|28441.2|28486.2|28446.2|28476.2|28436.2|6
1593423000000|2020-06-29 09:30:00|28477.4|28437.4|28481.2|28441.2|28486.2|28446.2|28476.2|28436.2|4
1593423300000|2020-06-29 09:35:00|28485.1|28445.1|28476.3|28436.3|28485.1|28445.1|28475.1|28435.1|6
1593423600000|2020-06-29 09:40:00|28475.1|28435.1|28476.3|28436.3|28476.3|28436.3|28475.1|28435.1|0
1593423900000|2020-06-29 09:45:00|28475.1|28435.1|28475.1|28435.1|28481.3|28441.3|28475.1|28435.1|1
1593424200000|2020-06-29 09:50:00|28476.3|28436.3|28485.1|28445.1|28486.3|28446.3|28476.3|28436.3|13
1593424500000|2020-06-29 09:55:00|28486.3|28446.3|28480.1|28440.1|28486.3|28446.3|28475.1|28435.1|1
1593424800000|2020-06-29 10:00:00|28476.3|28436.3|28475.2|28435.2|28480.1|28440.1|28466.3|28426.3|37
1593425100000|2020-06-29 10:05:00|28471.4|28431.4|28476.4|28436.4|28476.4|28436.4|28470.2|28430.2|8
1593425400000|2020-06-29 10:10:00|28480.2|28440.2|28486.4|28446.4|28486.4|28446.4|28480.2|28440.2|536
1593425700000|2020-06-29 10:15:00|28494|28454|28500.2|28460.2|28504|28464|28494|28454|21
1593426000000|2020-06-29 10:20:00|28496.4|28456.4|28520.2|28480.2|28526.4|28486.4|28496.4|28456.4|98
1593426300000|2020-06-29 10:25:00|28516.4|28476.4|28524.1|28484.1|28524.1|28484.1|28514.1|28474.1|3
1593426600000|2020-06-29 10:30:00|28526.5|28486.5|28505.3|28465.3|28529.1|28489.1|28505.3|28465.3|23
1593426900000|2020-06-29 10:35:00|28506.5|28466.5|28504.1|28464.1|28510.3|28470.3|28504.1|28464.1|4
1593427200000|2020-06-29 10:40:00|28505.3|28465.3|28504.1|28464.1|28505.3|28465.3|28504.1|28464.1|0
1593427500000|2020-06-29 10:45:00|28500.3|28460.3|28505.3|28465.3|28506.5|28466.5|28500.3|28460.3|175
1593427800000|2020-06-29 10:50:00|28501.5|28461.5|28501.5|28461.5|28506.5|28466.5|28496.5|28456.5|24
1593428100000|2020-06-29 10:55:00|28501.6|28461.6|28501.6|28461.6|28501.6|28461.6|28500.4|28460.4|0
1593428400000|2020-06-29 11:00:00|28500.4|28460.4|28494.2|28454.2|28500.4|28460.4|28494.2|28454.2|2
1593428700000|2020-06-29 11:05:00|28495.4|28455.4|28489.2|28449.2|28495.4|28455.4|28475.4|28435.4|37
1593429000000|2020-06-29 11:10:00|28490.4|28450.4|28505.4|28465.4|28511.6|28471.6|28490.4|28450.4|20
1593429300000|2020-06-29 11:15:00|28501.6|28461.6|28501.6|28461.6|28506.6|28466.6|28496.6|28456.6|3
1593429600000|2020-06-29 11:20:00|28505.5|28465.5|28511.7|28471.7|28511.7|28471.7|28501.6|28461.6|3
1593429900000|2020-06-29 11:25:00|28510.5|28470.5|28515.5|28475.5|28524.3|28484.3|28510.5|28470.5|24
1593430200000|2020-06-29 11:30:00|28514.3|28474.3|28515.5|28475.5|28534.3|28494.3|28510.5|28470.5|79
1593430500000|2020-06-29 11:35:00|28519.3|28479.3|28514.3|28474.3|28524.3|28484.3|28505.5|28465.5|16
1593430800000|2020-06-29 11:40:00|28515.5|28475.5|28505.5|28465.5|28515.5|28475.5|28495.5|28455.5|31
1593431100000|2020-06-29 11:45:00|28504.4|28464.4|28485.6|28445.6|28505.6|28465.6|28485.6|28445.6|12
1593431400000|2020-06-29 11:50:00|28484.4|28444.4|28480.6|28440.6|28486.8|28446.8|28475.6|28435.6|12
1593431700000|2020-06-29 11:55:00|28479.4|28439.4|28469.4|28429.4|28480.6|28440.6|28469.4|28429.4|35
1593432000000|2020-06-29 12:00:00|28465.6|28425.6|28486.8|28446.8|28486.8|28446.8|28464.4|28424.4|22
1593432300000|2020-06-29 12:05:00|28491.8|28451.8|28484.5|28444.5|28495.6|28455.6|28475.6|28435.6|48
1593432600000|2020-06-29 12:10:00|28479.5|28439.5|28494.5|28454.5|28494.5|28454.5|28475.6|28435.6|36
1593432900000|2020-06-29 12:15:00|28498.3|28458.3|28500.7|28460.7|28514.5|28474.5|28498.3|28458.3|225
1593433200000|2020-06-29 12:20:00|28496.9|28456.9|28495.7|28455.7|28506.9|28466.9|28489.5|28449.5|109
1593433500000|2020-06-29 12:25:00|28496.9|28456.9|28484.5|28444.5|28496.9|28456.9|28484.5|28444.5|35
1593433800000|2020-06-29 12:30:00|28479.5|28439.5|28491.9|28451.9|28496.9|28456.9|28474.5|28434.5|232
1593434100000|2020-06-29 12:35:00|28495.7|28455.7|28486.9|28446.9|28496.9|28456.9|28486.9|28446.9|5
1593434400000|2020-06-29 12:40:00|28484.6|28444.6|28480.8|28440.8|28489.6|28449.6|28469.6|28429.6|92
1593437400000|2020-06-29 13:30:00|28505.9|28465.9|28511|28471|28547.1|28507.1|28464.8|28424.8|1281
1593437700000|2020-06-29 13:35:00|28507.1|28467.1|28494.8|28454.8|28514.8|28474.8|28472.4|28432.4|487
1593438000000|2020-06-29 13:40:00|28496|28456|28476|28436|28504.8|28464.8|28471|28431|1025
1593438300000|2020-06-29 13:45:00|28477.2|28437.2|28474.8|28434.8|28484.8|28444.8|28454.8|28414.8|104
1593438600000|2020-06-29 13:50:00|28466|28426|28476|28436|28486|28446|28466|28426|205
1593438900000|2020-06-29 13:55:00|28468.4|28428.4|28476.1|28436.1|28487.2|28447.2|28467.2|28427.2|1342
1593439200000|2020-06-29 14:00:00|28477.2|28437.2|28487.3|28447.3|28487.3|28447.3|28469.6|28429.6|1634
1593439500000|2020-06-29 14:05:00|28497.3|28457.3|28487.3|28447.3|28507.3|28467.3|28487.3|28447.3|301
1593439800000|2020-06-29 14:10:00|28486.1|28446.1|28474.9|28434.9|28497.3|28457.3|28471.1|28431.1|272
1593440100000|2020-06-29 14:15:00|28476.1|28436.1|28455|28415|28476.1|28436.1|28455|28415|299
1593440400000|2020-06-29 14:20:00|28450|28410|28435|28395|28455|28415|28415|28375|930
1593440700000|2020-06-29 14:25:00|28432.6|28392.6|28403.5|28363.5|28435|28395|28397.3|28357.3|516
1593441000000|2020-06-29 14:30:00|28407.4|28367.4|28367.4|28327.4|28407.4|28367.4|28365|28325|909
1593441300000|2020-06-29 14:35:00|28366.2|28326.2|28355|28315|28366.2|28326.2|28342.7|28302.7|766
1593441600000|2020-06-29 14:40:00|28346.2|28306.2|28325.1|28285.1|28365|28325|28325.1|28285.1|785
1593441900000|2020-06-29 14:45:00|28327.4|28287.4|28315.1|28275.1|28335.1|28295.1|28315.1|28275.1|317
1593442200000|2020-06-29 14:50:00|28316.3|28276.3|28296.3|28256.3|28335.1|28295.1|28295.1|28255.1|388
1593442500000|2020-06-29 14:55:00|28295.1|28255.1|28300.1|28260.1|28306.3|28266.3|28277.4|28237.4|239
1593442800000|2020-06-29 15:00:00|28296.3|28256.3|28315.1|28275.1|28325.1|28285.1|28285.1|28245.1|491
1593443100000|2020-06-29 15:05:00|28311.3|28271.3|28325.2|28285.2|28325.2|28285.2|28305.1|28265.1|240
1593443400000|2020-06-29 15:10:00|28326.3|28286.3|28337.5|28297.5|28347.5|28307.5|28325.2|28285.2|142
1593443700000|2020-06-29 15:15:00|28336.3|28296.3|28342.8|28302.8|28347.5|28307.5|28327.5|28287.5|265
1593444000000|2020-06-29 15:20:00|28345.2|28305.2|28345.2|28305.2|28347.6|28307.6|28330.2|28290.2|111
1593444300000|2020-06-29 15:25:00|28341.4|28301.4|28355.2|28315.2|28355.2|28315.2|28325.2|28285.2|86
1593444600000|2020-06-29 15:30:00|28350.2|28310.2|28365.2|28325.2|28375.2|28335.2|28345.2|28305.2|258
1593444900000|2020-06-29 15:35:00|28365.3|28325.3|28385.3|28345.3|28395.3|28355.3|28355.3|28315.3|210
1593445200000|2020-06-29 15:40:00|28390.3|28350.3|28425.3|28385.3|28425.3|28385.3|28385.3|28345.3|156
1593445500000|2020-06-29 15:45:00|28416.5|28376.5|28425.3|28385.3|28436.5|28396.5|28415.3|28375.3|425
1593445800000|2020-06-29 15:50:00|28429.1|28389.1|28435.3|28395.3|28446.5|28406.5|28415.3|28375.3|263
1593446100000|2020-06-29 15:55:00|28431.5|28391.5|28435.3|28395.3|28455.3|28415.3|28425.3|28385.3|391
1593446400000|2020-06-29 16:00:00|28435.4|28395.4|28415.4|28375.4|28443|28403|28415.4|28375.4|120
1593446700000|2020-06-29 16:05:00|28417.7|28377.7|28417.7|28377.7|28425.4|28385.4|28405.4|28365.4|307
1593447000000|2020-06-29 16:10:00|28421.6|28381.6|28435.4|28395.4|28435.4|28395.4|28417.7|28377.7|265
1593447300000|2020-06-29 16:15:00|28426.6|28386.6|28435.4|28395.4|28435.4|28395.4|28425.4|28385.4|94
1593447600000|2020-06-29 16:20:00|28436.6|28396.6|28445.4|28405.4|28445.4|28405.4|28435.4|28395.4|175
1593447900000|2020-06-29 16:25:00|28446.6|28406.6|28435.5|28395.5|28454.3|28414.3|28435.5|28395.5|100
1593448200000|2020-06-29 16:30:00|28436.6|28396.6|28445.5|28405.5|28455.5|28415.5|28435.5|28395.5|362
1593448500000|2020-06-29 16:35:00|28446.7|28406.7|28455.5|28415.5|28457.8|28417.8|28445.5|28405.5|156
1593448800000|2020-06-29 16:40:00|28456.7|28416.7|28445.5|28405.5|28461.7|28421.7|28445.5|28405.5|152
1593449100000|2020-06-29 16:45:00|28441.7|28401.7|28425.5|28385.5|28445.5|28405.5|28420.5|28380.5|446
1593449400000|2020-06-29 16:50:00|28424.4|28384.4|28415.6|28375.6|28425.6|28385.6|28415.6|28375.6|65
1593449700000|2020-06-29 16:55:00|28405.6|28365.6|28381.7|28341.7|28405.6|28365.6|28375.6|28335.6|600
1593450000000|2020-06-29 17:00:00|28385.6|28345.6|28395.6|28355.6|28395.6|28355.6|28375.6|28335.6|256
1593450300000|2020-06-29 17:05:00|28390.6|28350.6|28395.6|28355.6|28395.6|28355.6|28385.6|28345.6|180
1593450600000|2020-06-29 17:10:00|28396.8|28356.8|28385.6|28345.6|28400.6|28360.6|28385.6|28345.6|212
1593450900000|2020-06-29 17:15:00|28386.8|28346.8|28395.7|28355.7|28395.7|28355.7|28385.6|28345.6|236
1593451200000|2020-06-29 17:20:00|28391.8|28351.8|28395.7|28355.7|28395.7|28355.7|28385.7|28345.7|178
1593451500000|2020-06-29 17:25:00|28390.7|28350.7|28375.7|28335.7|28390.7|28350.7|28371.9|28331.9|313
1593451800000|2020-06-29 17:30:00|28371.9|28331.9|28365.7|28325.7|28398|28358|28360.7|28320.7|218
1593452100000|2020-06-29 17:35:00|28368|28328|28361.9|28321.9|28378.1|28338.1|28358.1|28318.1|290
1593452400000|2020-06-29 17:40:00|28365.7|28325.7|28365.8|28325.8|28376.9|28336.9|28361.9|28321.9|248
1593452700000|2020-06-29 17:45:00|28368.1|28328.1|28355.8|28315.8|28375.8|28335.8|28350.8|28310.8|193
1593453000000|2020-06-29 17:50:00|28365.8|28325.8|28360.8|28320.8|28365.8|28325.8|28353.5|28313.5|390
1593453300000|2020-06-29 17:55:00|28357|28317|28355.8|28315.8|28365.8|28325.8|28349.6|28309.6|241
1593453600000|2020-06-29 18:00:00|28357|28317|28335.8|28295.8|28362|28322|28333.5|28293.5|1062
1593453900000|2020-06-29 18:05:00|28333.5|28293.5|28324.7|28284.7|28345.8|28305.8|28315.8|28275.8|427
1593454200000|2020-06-29 18:10:00|28325.8|28285.8|28324|28284|28328.2|28288.2|28308.2|28268.2|1926
1593454500000|2020-06-29 18:15:00|28327.9|28287.9|28326.4|28286.4|28335.2|28295.2|28312.9|28272.9|1247
1593475200000|2020-06-30 00:00:00|28327.5|28287.5|28342.5|28302.5|28352.5|28312.5|28315.9|28275.9|280
1593475500000|2020-06-30 00:05:00|28338.7|28298.7|28339.8|28299.8|28351|28311|28338.7|28298.7|40
1593475800000|2020-06-30 00:10:00|28344.8|28304.8|28343.7|28303.7|28349.8|28309.8|28337.6|28297.6|15
1593476100000|2020-06-30 00:15:00|28339.8|28299.8|28348.7|28308.7|28349.8|28309.8|28338.7|28298.7|7
1593476400000|2020-06-30 00:20:00|28349.9|28309.9|28348.7|28308.7|28349.9|28309.9|28348.7|28308.7|22
1593476700000|2020-06-30 00:25:00|28349.9|28309.9|28344.9|28304.9|28349.9|28309.9|28339.9|28299.9|0
1593477000000|2020-06-30 00:30:00|28343.7|28303.7|28342.6|28302.6|28348.7|28308.7|28337.6|28297.6|5
1593477300000|2020-06-30 00:35:00|28346.5|28306.5|28347.6|28307.6|28347.6|28307.6|28346.5|28306.5|2
1593477600000|2020-06-30 00:40:00|28343.8|28303.8|28343.8|28303.8|28347.6|28307.6|28338.8|28298.8|6
1593477900000|2020-06-30 00:45:00|28339.9|28299.9|28342.7|28302.7|28347.7|28307.7|28338.8|28298.8|19
1593478200000|2020-06-30 00:50:00|28338.8|28298.8|28337.7|28297.7|28342.7|28302.7|28327.7|28287.7|230
1593478500000|2020-06-30 00:55:00|28333.8|28293.8|28337.7|28297.7|28337.7|28297.7|28330|28290|16
1593478800000|2020-06-30 01:00:00|28322.3|28282.3|28343.9|28303.9|28347.7|28307.7|28322.3|28282.3|134
1593479100000|2020-06-30 01:05:00|28340|28300|28347.7|28307.7|28347.7|28307.7|28338.9|28298.9|9
1593479400000|2020-06-30 01:10:00|28343.9|28303.9|28365|28325|28365|28325|28343.9|28303.9|23
1593479700000|2020-06-30 01:15:00|28368.9|28328.9|28358.9|28318.9|28368.9|28328.9|28355|28315|32
1593480000000|2020-06-30 01:20:00|28353.9|28313.9|28352.8|28312.8|28357.8|28317.8|28347.8|28307.8|35
1593480300000|2020-06-30 01:25:00|28351.6|28311.6|28357.8|28317.8|28357.8|28317.8|28347.8|28307.8|11
1593480600000|2020-06-30 01:30:00|28353.9|28313.9|28352.8|28312.8|28353.9|28313.9|28352.8|28312.8|3
1593480900000|2020-06-30 01:35:00|28355.1|28315.1|28360.1|28320.1|28360.1|28320.1|28354|28314|28
1593481200000|2020-06-30 01:40:00|28361.3|28321.3|28374.7|28334.7|28374.7|28334.7|28361.3|28321.3|49
1593481500000|2020-06-30 01:45:00|||||||||247
1593481800000|2020-06-30 01:50:00|28370.8|28330.8|28369.7|28329.7|28370.8|28330.8|28369.7|28329.7|15
1593482100000|2020-06-30 01:55:00|28365.9|28325.9|28372|28332|28377|28337|28364.7|28324.7|73
1593482400000|2020-06-30 02:00:00|28375.9|28335.9|28389.3|28349.3|28390.9|28350.9|28372|28332|44
1593482700000|2020-06-30 02:05:00|28388.2|28348.2|28389.3|28349.3|28389.3|28349.3|28385.4|28345.4|3
1593483000000|2020-06-30 02:10:00|28399.3|28359.3|28390.5|28350.5|28399.3|28359.3|28390.5|28350.5|34
1593483300000|2020-06-30 02:15:00|28379.3|28339.3|28379.3|28339.3|28379.3|28339.3|28379.3|28339.3|25
1593483600000|2020-06-30 02:20:00|28377.1|28337.1|28387.1|28347.1|28387.1|28347.1|28377.1|28337.1|22
1593483900000|2020-06-30 02:25:00|||||||||3
1593484200000|2020-06-30 02:30:00|||||||||3
1593484500000|2020-06-30 02:35:00|28397.1|28357.1|28387.1|28347.1|28397.1|28357.1|28387.1|28347.1|72
1593484800000|2020-06-30 02:40:00|28397.1|28357.1|28397.1|28357.1|28397.1|28357.1|28397.1|28357.1|10
1593485100000|2020-06-30 02:45:00|28396|28356|28387.1|28347.1|28397.1|28357.1|28387.1|28347.1|13
1593485400000|2020-06-30 02:50:00|28387.2|28347.2|28387.2|28347.2|28387.2|28347.2|28387.2|28347.2|0
1593485700000|2020-06-30 02:55:00|28386|28346|28377.2|28337.2|28386|28346|28377.2|28337.2|2
1593486000000|2020-06-30 03:00:00|28367.2|28327.2|28382.2|28342.2|28382.2|28342.2|28367.2|28327.2|14
1593486300000|2020-06-30 03:05:00|28378.3|28338.3|28377.2|28337.2|28382.2|28342.2|28377.2|28337.2|6
1593486600000|2020-06-30 03:10:00|28382.2|28342.2|28382.2|28342.2|28383.3|28343.3|28377.2|28337.2|6
1593486900000|2020-06-30 03:15:00|28386.1|28346.1|28387.2|28347.2|28387.2|28347.2|28382.2|28342.2|1
1593487200000|2020-06-30 03:20:00|28377.2|28337.2|28387.2|28347.2|28387.2|28347.2|28377.2|28337.2|4
1593487500000|2020-06-30 03:25:00|28383.4|28343.4|28386.1|28346.1|28387.3|28347.3|28381.1|28341.1|5
1593487800000|2020-06-30 03:30:00|28382.3|28342.3|28381.1|28341.1|28382.3|28342.3|28381.1|28341.1|0
1593488100000|2020-06-30 03:35:00|28381.2|28341.2|28381.2|28341.2|28381.2|28341.2|28381.2|28341.2|0
1593488700000|2020-06-30 03:45:00|28385|28345|28376.2|28336.2|28385|28345|28376.2|28336.2|2
1593490200000|2020-06-30 04:10:00|28376.3|28336.3|28376.3|28336.3|28376.3|28336.3|28376.3|28336.3|1
1593490500000|2020-06-30 04:15:00|28375.1|28335.1|28375.1|28335.1|28375.1|28335.1|28375.1|28335.1|2
1593490800000|2020-06-30 04:20:00|28375.2|28335.2|28375.2|28335.2|28375.2|28335.2|28375.2|28335.2|0
1593491100000|2020-06-30 04:25:00|||||||||1
1593491400000|2020-06-30 04:30:00|28370.2|28330.2|28375.2|28335.2|28375.2|28335.2|28370.2|28330.2|15
1593491700000|2020-06-30 04:35:00|||||||||2
1593492300000|2020-06-30 04:45:00|28385.2|28345.2|28385.2|28345.2|28395.2|28355.2|28375.2|28335.2|11
1593492600000|2020-06-30 04:50:00|28390.2|28350.2|28375.3|28335.3|28390.2|28350.2|28370.3|28330.3|33
1593492900000|2020-06-30 04:55:00|28371.4|28331.4|28364.1|28324.1|28375.3|28335.3|28360.3|28320.3|38
1593493200000|2020-06-30 05:00:00|28360.3|28320.3|28365.3|28325.3|28365.3|28325.3|28356.4|28316.4|20
1593493500000|2020-06-30 05:05:00|28364.2|28324.2|28365.3|28325.3|28365.3|28325.3|28360.3|28320.3|7
1593493800000|2020-06-30 05:10:00|28361.4|28321.4|28365.3|28325.3|28370.3|28330.3|28360.3|28320.3|19
1593494100000|2020-06-30 05:15:00|28354.2|28314.2|28365.3|28325.3|28365.3|28325.3|28354.2|28314.2|11
1593494400000|2020-06-30 05:20:00|28364.2|28324.2|28365.3|28325.3|28365.3|28325.3|28355.3|28315.3|4
1593494700000|2020-06-30 05:25:00|28364.2|28324.2|28365.4|28325.4|28365.4|28325.4|28360.3|28320.3|30
1593495000000|2020-06-30 05:30:00|28364.2|28324.2|28365.4|28325.4|28365.4|28325.4|28360.4|28320.4|3
1593495300000|2020-06-30 05:35:00|28361.5|28321.5|28354.3|28314.3|28365.4|28325.4|28350.4|28310.4|66
1593495600000|2020-06-30 05:40:00|28345.4|28305.4|28345.4|28305.4|28345.4|28305.4|28344.3|28304.3|12
1593495900000|2020-06-30 05:45:00|28344.3|28304.3|28350.4|28310.4|28355.4|28315.4|28344.3|28304.3|21
1593496200000|2020-06-30 05:50:00|28354.3|28314.3|28350.4|28310.4|28355.4|28315.4|28345.4|28305.4|14
1593496500000|2020-06-30 05:55:00|28351.6|28311.6|28345.5|28305.5|28355.4|28315.4|28345.4|28305.4|1
1593496800000|2020-06-30 06:00:00|28355.5|28315.5|28350.5|28310.5|28355.5|28315.5|28345.5|28305.5|13
1593497100000|2020-06-30 06:05:00|28346.6|28306.6|28355.5|28315.5|28355.5|28315.5|28345.5|28305.5|0
1593497700000|2020-06-30 06:15:00|||||||||3
1593498000000|2020-06-30 06:20:00|28345.5|28305.5|28345.5|28305.5|28354.4|28314.4|28345.5|28305.5|5
1593498300000|2020-06-30 06:25:00|28349.4|28309.4|28350.5|28310.5|28354.4|28314.4|28345.5|28305.5|3
1593498600000|2020-06-30 06:30:00|28350.6|28310.6|28350.6|28310.6|28350.6|28310.6|28345.6|28305.6|4
1593498900000|2020-06-30 06:35:00|28346.7|28306.7|28355.6|28315.6|28355.6|28315.6|28346.7|28306.7|0
1593499200000|2020-06-30 06:40:00|28354.5|28314.5|28355.6|28315.6|28355.6|28315.6|28350.6|28310.6|1
1593499500000|2020-06-30 06:45:00|28365.6|28325.6|28359.5|28319.5|28365.6|28325.6|28354.5|28314.5|6
1593499800000|2020-06-30 06:50:00|28358.4|28318.4|28354.5|28314.5|28358.4|28318.4|28344.5|28304.5|21
1593500100000|2020-06-30 06:55:00|28353.4|28313.4|28354.5|28314.5|28354.5|28314.5|28349.5|28309.5|2
1593500400000|2020-06-30 07:00:00|28364.5|28324.5|28349.5|28309.5|28364.5|28324.5|28344.5|28304.5|12
1593500700000|2020-06-30 07:05:00|28354.5|28314.5|28344.5|28304.5|28354.5|28314.5|28344.5|28304.5|1
1593501000000|2020-06-30 07:10:00|28344.6|28304.6|28329.6|28289.6|28344.6|28304.6|28324.6|28284.6|122
1593501300000|2020-06-30 07:15:00|28333.4|28293.4|28334.6|28294.6|28342.3|28302.3|28324.6|28284.6|33
1593501600000|2020-06-30 07:20:00|28344.6|28304.6|28344.6|28304.6|28354.6|28314.6|28334.6|28294.6|19
1593501900000|2020-06-30 07:25:00|||||||||1
1593502200000|2020-06-30 07:30:00|28339.6|28299.6|28344.6|28304.6|28344.6|28304.6|28334.6|28294.6|22
1593502500000|2020-06-30 07:35:00|||||||||5
1593502800000|2020-06-30 07:40:00|28343.5|28303.5|28344.7|28304.7|28344.7|28304.7|28336.9|28296.9|3
1593503100000|2020-06-30 07:45:00|28336.9|28296.9|28344.7|28304.7|28344.7|28304.7|28336.9|28296.9|3
1593503400000|2020-06-30 07:50:00|28343.6|28303.6|28329.7|28289.7|28343.6|28303.6|28324.7|28284.7|9
1593503700000|2020-06-30 07:55:00|28330.8|28290.8|28329.7|28289.7|28334.7|28294.7|28324.7|28284.7|9
1593504000000|2020-06-30 08:00:00|28333.6|28293.6|28345.8|28305.8|28345.8|28305.8|28333.6|28293.6|5
1593504300000|2020-06-30 08:05:00|28341.9|28301.9|28350.8|28310.8|28352|28312|28335.8|28295.8|16
1593504600000|2020-06-30 08:10:00|28352|28312|28345.9|28305.9|28352|28312|28342|28302|2
1593504900000|2020-06-30 08:15:00|28344.7|28304.7|28324.8|28284.8|28344.7|28304.7|28324.8|28284.8|14
1593505200000|2020-06-30 08:20:00|28325.9|28285.9|28324.8|28284.8|28325.9|28285.9|28324.8|28284.8|17
1593505500000|2020-06-30 08:25:00|28325.9|28285.9|28334.8|28294.8|28334.8|28294.8|28324.8|28284.8|5
1593505800000|2020-06-30 08:30:00|28344.8|28304.8|28354.8|28314.8|28374.8|28334.8|28344.8|28304.8|205
1593506100000|2020-06-30 08:35:00|28358.7|28318.7|28354.8|28314.8|28358.7|28318.7|28354.8|28314.8|0
1593506400000|2020-06-30 08:40:00|28359.8|28319.8|28364.8|28324.8|28364.8|28324.8|28359.8|28319.8|4
1593506700000|2020-06-30 08:45:00|28361|28321|28364.9|28324.9|28374.8|28334.8|28359.8|28319.8|12
1593507000000|2020-06-30 08:50:00|||||||||68
1593507300000|2020-06-30 08:55:00|28374.9|28334.9|28374.9|28334.9|28374.9|28334.9|28374.9|28334.9|28
1593507600000|2020-06-30 09:00:00|28369.9|28329.9|28354.9|28314.9|28369.9|28329.9|28344.9|28304.9|53
1593507900000|2020-06-30 09:05:00|28349.9|28309.9|28344.9|28304.9|28354.9|28314.9|28334.9|28294.9|47
1593508200000|2020-06-30 09:10:00|28341|28301|28354.9|28314.9|28354.9|28314.9|28341|28301|9
1593508500000|2020-06-30 09:15:00|28349.9|28309.9|28354.9|28314.9|28364.9|28324.9|28349.9|28309.9|12
1593508800000|2020-06-30 09:20:00|28353.8|28313.8|28355|28315|28360|28320|28349.9|28309.9|14
1593509100000|2020-06-30 09:25:00|28347.2|28307.2|28345|28305|28355|28315|28345|28305|7
1593509400000|2020-06-30 09:30:00|28341.1|28301.1|28365|28325|28365|28325|28341.1|28301.1|21
1593509700000|2020-06-30 09:35:00|28361.1|28321.1|28355|28315|28372.8|28332.8|28355|28315|47
1593510300000|2020-06-30 09:45:00|28345|28305|28345|28305|28346.1|28306.1|28345|28305|17
1593510600000|2020-06-30 09:50:00|28347.3|28307.3|28355.1|28315.1|28355.1|28315.1|28347.3|28307.3|3
1593510900000|2020-06-30 09:55:00|28353.9|28313.9|28345.1|28305.1|28355.1|28315.1|28345.1|28305.1|19
1593511200000|2020-06-30 10:00:00|28335.1|28295.1|28335.1|28295.1|28335.1|28295.1|28335.1|28295.1|13
1593511500000|2020-06-30 10:05:00|28331.2|28291.2|28335.1|28295.1|28335.1|28295.1|28326.2|28286.2|29
1593511800000|2020-06-30 10:10:00|28327.3|28287.3|28335.1|28295.1|28335.1|28295.1|28325.1|28285.1|11
1593512100000|2020-06-30 10:15:00|28336.2|28296.2|28340.1|28300.1|28345.1|28305.1|28336.2|28296.2|21
1593512400000|2020-06-30 10:20:00|28344|28304|28345.1|28305.1|28345.1|28305.1|28340.1|28300.1|1
1593512700000|2020-06-30 10:25:00|28352.9|28312.9|28350.2|28310.2|28355.2|28315.2|28350.2|28310.2|9
1593513000000|2020-06-30 10:30:00|28354.1|28314.1|28355.2|28315.2|28355.2|28315.2|28345.2|28305.2|6
1593513300000|2020-06-30 10:35:00|28350.2|28310.2|28356.3|28316.3|28356.3|28316.3|28345.2|28305.2|40
1593513600000|2020-06-30 10:40:00|28366.3|28326.3|28366.3|28326.3|28366.3|28326.3|28366.3|28326.3|2
1593513900000|2020-06-30 10:45:00|28371.3|28331.3|28371.3|28331.3|28376.3|28336.3|28366.3|28326.3|7
1593514200000|2020-06-30 10:50:00|28367.4|28327.4|28371.3|28331.3|28376.3|28336.3|28366.3|28326.3|0
1593514500000|2020-06-30 10:55:00|28370.2|28330.2|28381.4|28341.4|28386.4|28346.4|28366.3|28326.3|19
1593514800000|2020-06-30 11:00:00|28376.4|28336.4|28386.4|28346.4|28396.4|28356.4|28376.4|28336.4|16
1593515100000|2020-06-30 11:05:00|28391.4|28351.4|28396.4|28356.4|28396.4|28356.4|28386.4|28346.4|21
1593515400000|2020-06-30 11:10:00|28401.4|28361.4|28415.3|28375.3|28416.4|28376.4|28396.4|28356.4|41
1593515700000|2020-06-30 11:15:00|28410.3|28370.3|28416.4|28376.4|28426.4|28386.4|28406.4|28366.4|81
1593516000000|2020-06-30 11:20:00|28415.3|28375.3|28410.3|28370.3|28416.4|28376.4|28401.4|28361.4|51
1593516300000|2020-06-30 11:25:00|28415.3|28375.3|28406.4|28366.4|28420.3|28380.3|28406.4|28366.4|16
1593516600000|2020-06-30 11:30:00|28410.3|28370.3|28416.5|28376.5|28416.5|28376.5|28406.5|28366.5|13
1593516900000|2020-06-30 11:35:00|28411.5|28371.5|28406.5|28366.5|28416.5|28376.5|28396.5|28356.5|47
1593517200000|2020-06-30 11:40:00|28400.4|28360.4|28406.5|28366.5|28406.5|28366.5|28390.4|28350.4|8
1593517500000|2020-06-30 11:45:00|28405.4|28365.4|28387.6|28347.6|28405.4|28365.4|28387.6|28347.6|32
1593517800000|2020-06-30 11:50:00|28388.7|28348.7|28407.6|28367.6|28407.6|28367.6|28388.7|28348.7|48
1593518100000|2020-06-30 11:55:00|28408.7|28368.7|28419.8|28379.8|28419.8|28379.8|28408.7|28368.7|16
1593518400000|2020-06-30 12:00:00|28418.7|28378.7|28411|28371|28418.7|28378.7|28393.8|28353.8|6
1593518700000|2020-06-30 12:05:00|28414.9|28374.9|28409.9|28369.9|28421|28381|28406|28366|10
1593519000000|2020-06-30 12:10:00|28414.9|28374.9|28398.8|28358.8|28419.9|28379.9|28398.8|28358.8|21
1593519300000|2020-06-30 12:15:00|28402.7|28362.7|28418.8|28378.8|28418.8|28378.8|28402.7|28362.7|95
1593519600000|2020-06-30 12:20:00|28414.9|28374.9|28409.9|28369.9|28428.8|28388.8|28397.2|28357.2|100
1593519900000|2020-06-30 12:25:00|28399.9|28359.9|28449.9|28409.9|28449.9|28409.9|28399.9|28359.9|79
1593520200000|2020-06-30 12:30:00|28454.9|28414.9|28459.9|28419.9|28459.9|28419.9|28449.9|28409.9|132
1593520500000|2020-06-30 12:35:00|28460|28420|28455.6|28415.6|28460|28420|28442.8|28402.8|91
1593520800000|2020-06-30 12:40:00|28454.5|28414.5|28437.8|28397.8|28455.6|28415.6|28437.8|28397.8|59
1593523800000|2020-06-30 13:30:00|28426.8|28386.8|28410.2|28370.2|28426.8|28386.8|28340.7|28300.7|1119
1593524100000|2020-06-30 13:35:00|28414.1|28374.1|28415.7|28375.7|28456.8|28416.8|28400.2|28360.2|446
1593524400000|2020-06-30 13:40:00|28405.7|28365.7|28396.9|28356.9|28417.9|28377.9|28374.7|28334.7|330
1593524700000|2020-06-30 13:45:00|28386.9|28346.9|28364.7|28324.7|28404.7|28364.7|28345.8|28305.8|362
1593525000000|2020-06-30 13:50:00|28363.6|28323.6|28371.4|28331.4|28372.5|28332.5|28342.5|28302.5|207
1593525300000|2020-06-30 13:55:00|28372.5|28332.5|28382.5|28342.5|28392.5|28352.5|28362.5|28322.5|355
1593525600000|2020-06-30 14:00:00|28378.6|28338.6|28402.5|28362.5|28402.5|28362.5|28373.6|28333.6|249
1593525900000|2020-06-30 14:05:00|28392.5|28352.5|28422.5|28382.5|28422.5|28382.5|28392.5|28352.5|221
1593526200000|2020-06-30 14:10:00|28427.5|28387.5|28461.5|28421.5|28463.6|28423.6|28427.5|28387.5|274
1593526500000|2020-06-30 14:15:00|28457.6|28417.6|28484.8|28444.8|28514.8|28474.8|28451.5|28411.5|465
1593526800000|2020-06-30 14:20:00|28483.7|28443.7|28492.6|28452.6|28514.8|28474.8|28479.8|28439.8|182
1593527100000|2020-06-30 14:25:00|28491.5|28451.5|28482.6|28442.6|28502.6|28462.6|28480.4|28440.4|196
1593527400000|2020-06-30 14:30:00|28492.6|28452.6|28472.6|28432.6|28502.6|28462.6|28472.6|28432.6|199
1593527700000|2020-06-30 14:35:00|28477.6|28437.6|28502.6|28462.6|28502.6|28462.6|28452.6|28412.6|326
1593528000000|2020-06-30 14:40:00|28501.6|28461.6|28492.7|28452.7|28512.6|28472.6|28482.7|28442.7|451
1593528300000|2020-06-30 14:45:00|28487.7|28447.7|28474.9|28434.9|28502.7|28462.7|28474.9|28434.9|115
1593528600000|2020-06-30 14:50:00|28464.9|28424.9|28454.9|28414.9|28474.9|28434.9|28454.9|28414.9|180
1593528900000|2020-06-30 14:55:00|28453.8|28413.8|28444.9|28404.9|28453.8|28413.8|28404.9|28364.9|419
1593529200000|2020-06-30 15:00:00|28441|28401|28417.1|28377.1|28444.9|28404.9|28412.1|28372.1|282
1593529500000|2020-06-30 15:05:00|28422.1|28382.1|28412.1|28372.1|28432.1|28392.1|28407.1|28367.1|129
1593529800000|2020-06-30 15:10:00|28416|28376|28447.1|28407.1|28448.2|28408.2|28407.1|28367.1|127
1593530100000|2020-06-30 15:15:00|28457.1|28417.1|28487.1|28447.1|28507.1|28467.1|28457.1|28417.1|254
1593530400000|2020-06-30 15:20:00|28488.2|28448.2|28507.2|28467.2|28517.1|28477.1|28488.2|28448.2|234
1593530700000|2020-06-30 15:25:00|28506.1|28466.1|28511.5|28471.5|28538.3|28498.3|28497.2|28457.2|245
1593531000000|2020-06-30 15:30:00|28507.6|28467.6|28497.6|28457.6|28521.5|28481.5|28492.6|28452.6|254
1593531300000|2020-06-30 15:35:00|28496.6|28456.6|28480.5|28440.5|28501.6|28461.6|28471.6|28431.6|263
1593531600000|2020-06-30 15:40:00|28471.6|28431.6|28497.7|28457.7|28521.6|28481.6|28471.6|28431.6|409
1593531900000|2020-06-30 15:45:00|28491.6|28451.6|28491.6|28451.6|28511.6|28471.6|28481.6|28441.6|222
1593532200000|2020-06-30 15:50:00|28497.7|28457.7|28481.6|28441.6|28512.7|28472.7|28473.8|28433.8|370
1593532500000|2020-06-30 15:55:00|28477.7|28437.7|28461.6|28421.6|28492.7|28452.7|28461.6|28421.6|397
1593532800000|2020-06-30 16:00:00|28466.6|28426.6|28736.2|28696.2|28847.3|28807.3|28461.6|28421.6|2274
1593533100000|2020-06-30 16:05:00|28740.1|28700.1|28782.3|28742.3|28818.4|28778.4|28728.4|28688.4|1530
1593533400000|2020-06-30 16:10:00|28786.2|28746.2|28783.4|28743.4|28828.4|28788.4|28775.1|28735.1|1219
1593533700000|2020-06-30 16:15:00|28787.3|28747.3|28612.3|28572.3|28818.4|28778.4|28577.3|28537.3|1462
1593534000000|2020-06-30 16:20:00|28616.2|28576.2|28669.5|28629.5|28707.3|28667.3|28616.2|28576.2|582
1593534300000|2020-06-30 16:25:00|28673.4|28633.4|28732.4|28692.4|28747.4|28707.4|28648.4|28608.4|565
1593534600000|2020-06-30 16:30:00|28736.3|28696.3|28837.4|28797.4|28837.4|28797.4|28732.4|28692.4|444
1593534900000|2020-06-30 16:35:00|28827.4|28787.4|28707.4|28667.4|28847.4|28807.4|28697.4|28657.4|940
1593535200000|2020-06-30 16:40:00|28699.6|28659.6|28718.5|28678.5|28737.4|28697.4|28697.4|28657.4|605
1593535500000|2020-06-30 16:45:00|28717.4|28677.4|28729.6|28689.6|28759.6|28719.6|28717.4|28677.4|405
1593535800000|2020-06-30 16:50:00|28733.5|28693.5|28769.6|28729.6|28779.6|28739.6|28729.6|28689.6|691
1593536100000|2020-06-30 16:55:00|28774.6|28734.6|28833.5|28793.5|28843.5|28803.5|28769.6|28729.6|294
1593536400000|2020-06-30 17:00:00|28829.6|28789.6|28799.6|28759.6|28849.6|28809.6|28775.7|28735.7|415
1593536700000|2020-06-30 17:05:00|28804.6|28764.6|28867.5|28827.5|28878.6|28838.6|28804.6|28764.6|626
1593537000000|2020-06-30 17:10:00|28863.6|28823.6|28889.7|28849.7|28909.7|28869.7|28839.7|28799.7|167
1593537300000|2020-06-30 17:15:00|28890.7|28850.7|28879.7|28839.7|28909.7|28869.7|28874.7|28834.7|329
1593537600000|2020-06-30 17:20:00|28884.7|28844.7|28869.7|28829.7|28889.7|28849.7|28859.7|28819.7|288
1593537900000|2020-06-30 17:25:00|28864.7|28824.7|28829.7|28789.7|28869.7|28829.7|28819.7|28779.7|421
1593538200000|2020-06-30 17:30:00|28833.6|28793.6|28844.7|28804.7|28849.7|28809.7|28829.7|28789.7|338
1593538500000|2020-06-30 17:35:00|28843.6|28803.6|28869.7|28829.7|28889.7|28849.7|28839.7|28799.7|136
1593538800000|2020-06-30 17:40:00|28879.7|28839.7|28919.7|28879.7|28929.7|28889.7|28879.7|28839.7|329
1593539100000|2020-06-30 17:45:00|28910.8|28870.8|28890.4|28850.4|28919.7|28879.7|28885.4|28845.4|361
1593539400000|2020-06-30 17:50:00|28894.3|28854.3|28905.4|28865.4|28913.3|28873.3|28885.4|28845.4|139
1593539700000|2020-06-30 17:55:00|28909.4|28869.4|28895.5|28855.5|28914.4|28874.4|28875.5|28835.5|153
1593540000000|2020-06-30 18:00:00|28894.4|28854.4|28884.4|28844.4|28894.4|28854.4|28865.5|28825.5|266
1593540300000|2020-06-30 18:05:00|28885.5|28845.5|28856.6|28816.6|28885.5|28845.5|28826.6|28786.6|483
1593540600000|2020-06-30 18:10:00|28851.6|28811.6|28873.3|28833.3|28908.3|28868.3|28844.4|28804.4|1528
1593540900000|2020-06-30 18:15:00|28863.3|28823.3|28878.4|28838.4|28883.4|28843.4|28863.3|28823.3|435
1593561600000|2020-07-01 00:00:00|28940.5|28900.5|28947.7|28907.7|28956.6|28916.6|28916.6|28876.6|328
1593561900000|2020-07-01 00:05:00|28937.7|28897.7|28946.6|28906.6|28946.6|28906.6|28935.5|28895.5|30
1593562200000|2020-07-01 00:10:00|28945.6|28905.6|28946.6|28906.6|28946.6|28906.6|28934.5|28894.5|12
1593562500000|2020-07-01 00:15:00|28936.6|28896.6|28937.7|28897.7|28937.7|28897.7|28926.6|28886.6|31
1593562800000|2020-07-01 00:20:00|28933.8|28893.8|28927.7|28887.7|28937.7|28897.7|28926.7|28886.7|7
1593563100000|2020-07-01 00:25:00|28931.7|28891.7|28927.7|28887.7|28937.7|28897.7|28925.6|28885.6|47
1593563400000|2020-07-01 00:30:00|28928.8|28888.8|28947.8|28907.8|28947.8|28907.8|28928.8|28888.8|22
1593563700000|2020-07-01 00:35:00|28937.8|28897.8|28942.8|28902.8|28947.8|28907.8|28937.8|28897.8|71
1593564000000|2020-07-01 00:40:00|28946.7|28906.7|28947.8|28907.8|28947.8|28907.8|28937.8|28897.8|40
1593564300000|2020-07-01 00:45:00|28957.8|28917.8|28977.8|28937.8|28982.8|28942.8|28957.8|28917.8|119
1593564600000|2020-07-01 00:50:00|28972.8|28932.8|28977.8|28937.8|28977.8|28937.8|28972.8|28932.8|7
1593564900000|2020-07-01 00:55:00|28987.8|28947.8|29007.8|28967.8|29017.8|28977.8|28987.8|28947.8|43
1593565200000|2020-07-01 01:00:00|29003.9|28963.9|29007.8|28967.8|29017.8|28977.8|28993.9|28953.9|40
1593565500000|2020-07-01 01:05:00|29008.9|28968.9|28997.9|28957.9|29008.9|28968.9|28988.9|28948.9|28
1593565800000|2020-07-01 01:10:00|29001.8|28961.8|28997.9|28957.9|29002.9|28962.9|28988.9|28948.9|8
1593566100000|2020-07-01 01:15:00|28993.9|28953.9|28997.9|28957.9|28997.9|28957.9|28993.9|28953.9|5
1593566400000|2020-07-01 01:20:00|28994|28954|28997.9|28957.9|29006.9|28966.9|28989|28949|5
1593566700000|2020-07-01 01:25:00|29002.9|28962.9|29002.9|28962.9|29007.9|28967.9|28997.9|28957.9|3
1593567000000|2020-07-01 01:30:00|29004|28964|29012.9|28972.9|29017.9|28977.9|29002.9|28962.9|11
1593567300000|2020-07-01 01:35:00|29014|28974|29024.8|28984.8|29025.8|28985.8|29004.8|28964.8|73
1593567600000|2020-07-01 01:40:00|29020.9|28980.9|29024.8|28984.8|29024.8|28984.8|29014.8|28974.8|9
1593567900000|2020-07-01 01:45:00|29014.8|28974.8|29014.8|28974.8|29024.8|28984.8|29014.8|28974.8|10
1593568200000|2020-07-01 01:50:00|29024.8|28984.8|29024.8|28984.8|29024.8|28984.8|29019.8|28979.8|2
1593568500000|2020-07-01 01:55:00|29019.8|28979.8|29024.9|28984.9|29025.9|28985.9|29019.8|28979.8|0
1593568800000|2020-07-01 02:00:00|29028.8|28988.8|29034.9|28994.9|29034.9|28994.9|29024.9|28984.9|22
1593569100000|2020-07-01 02:05:00|29039.9|28999.9|29049.9|29009.9|29054.9|29014.9|29039.9|28999.9|17
1593569400000|2020-07-01 02:10:00|29048.8|29008.8|29034.9|28994.9|29048.8|29008.8|29034.9|28994.9|4
1593569700000|2020-07-01 02:15:00|29037|28997|29037|28997|29037|28997|29027|28987|13
1593570000000|2020-07-01 02:20:00|29033.1|28993.1|29022|28982|29037|28997|29022|28982|4
1593570300000|2020-07-01 02:25:00|29023.1|28983.1|29032.1|28992.1|29037.1|28997.1|29022|28982|17
1593570600000|2020-07-01 02:30:00|29031|28991|29027.1|28987.1|29037.1|28997.1|29027.1|28987.1|4
1593570900000|2020-07-01 02:35:00|29017.1|28977.1|29025|28985|29027.1|28987.1|29017.1|28977.1|29
1593571200000|2020-07-01 02:40:00|29023.9|28983.9|29013.9|28973.9|29023.9|28983.9|29012.9|28972.9|22
1593571500000|2020-07-01 02:45:00|29012.9|28972.9|29014|28974|29019|28979|29012.9|28972.9|14
1593571800000|2020-07-01 02:50:00|29012.9|28972.9|29024|28984|29024|28984|29012.9|28972.9|1
1593572100000|2020-07-01 02:55:00|||||||||2
1593572400000|2020-07-01 03:00:00|29025|28985|29026.1|28986.1|29026.1|28986.1|29025|28985|0
1593572700000|2020-07-01 03:05:00|||||||||3
1593573000000|2020-07-01 03:10:00|29031.1|28991.1|29031.1|28991.1|29035.1|28995.1|29026.1|28986.1|6
1593573300000|2020-07-01 03:15:00|29027.2|28987.2|29035.1|28995.1|29035.1|28995.1|29026.1|28986.1|1
1593573600000|2020-07-01 03:20:00|29044.1|29004.1|29035.1|28995.1|29044.1|29004.1|29035.1|28995.1|2
1593573900000|2020-07-01 03:25:00|29034.1|28994.1|29026.2|28986.2|29035.1|28995.1|29026.2|28986.2|1
1593574500000|2020-07-01 03:35:00|29030.2|28990.2|29035.2|28995.2|29035.2|28995.2|29030.2|28990.2|2
1593574800000|2020-07-01 03:40:00|29044.1|29004.1|29044.1|29004.1|29044.1|29004.1|29044.1|29004.1|36
1593575100000|2020-07-01 03:45:00|29044.2|29004.2|29044.2|29004.2|29044.2|29004.2|29044.2|29004.2|0
1593575400000|2020-07-01 03:50:00|29040.2|29000.2|29044.2|29004.2|29044.2|29004.2|29040.2|29000.2|13
1593575700000|2020-07-01 03:55:00|29040.2|29000.2|29040.2|29000.2|29044.2|29004.2|29035.2|28995.2|3
1593576000000|2020-07-01 04:00:00|29040.3|29000.3|29040.3|29000.3|29040.3|29000.3|29040.3|29000.3|0
1593576300000|2020-07-01 04:05:00|29036.3|28996.3|29035.3|28995.3|29036.3|28996.3|29035.3|28995.3|0
1593576600000|2020-07-01 04:10:00|29040.3|29000.3|29040.3|29000.3|29040.3|29000.3|29040.3|29000.3|2
1593577200000|2020-07-01 04:20:00|29044.3|29004.3|29044.3|29004.3|29044.3|29004.3|29040.3|29000.3|0
1593577800000|2020-07-01 04:30:00|29040.3|29000.3|29016.4|28976.4|29040.3|29000.3|29016.4|28976.4|28
1593578100000|2020-07-01 04:35:00|29021.4|28981.4|29025.4|28985.4|29025.4|28985.4|29016.4|28976.4|19
1593578400000|2020-07-01 04:40:00|29035.4|28995.4|29025.4|28985.4|29035.4|28995.4|29025.4|28985.4|4
1593579000000|2020-07-01 04:50:00|29021.5|28981.5|29025.4|28985.4|29025.4|28985.4|29021.5|28981.5|4
1593579600000|2020-07-01 05:00:00|29035.4|28995.4|29030.5|28990.5|29035.4|28995.4|29026.5|28986.5|3
1593579900000|2020-07-01 05:05:00|29031.5|28991.5|29035.5|28995.5|29035.5|28995.5|29031.5|28991.5|0
1593580200000|2020-07-01 05:10:00|29025.5|28985.5|29025.5|28985.5|29025.5|28985.5|29025.5|28985.5|1
1593580500000|2020-07-01 05:15:00|29033.4|28993.4|29035.5|28995.5|29035.5|28995.5|29033.4|28993.4|2
1593581700000|2020-07-01 05:35:00|29035.6|28995.6|29035.6|28995.6|29035.6|28995.6|29027.6|28987.6|27
1593582000000|2020-07-01 05:40:00|29045.6|29005.6|29055.6|29015.6|29055.6|29015.6|29045.6|29005.6|9
1593582300000|2020-07-01 05:45:00|29045.6|29005.6|29035.6|28995.6|29045.6|29005.6|29025.6|28985.6|17
1593582600000|2020-07-01 05:50:00|29045.6|29005.6|29045.6|29005.6|29045.6|29005.6|29045.6|29005.6|7
1593582900000|2020-07-01 05:55:00|29041.7|29001.7|29045.6|29005.6|29045.6|29005.6|29035.6|28995.6|3
1593583200000|2020-07-01 06:00:00|29041.7|29001.7|29035.6|28995.6|29045.6|29005.6|29035.6|28995.6|5
1593583500000|2020-07-01 06:05:00|29035.7|28995.7|29035.7|28995.7|29035.7|28995.7|29035.7|28995.7|0
1593583800000|2020-07-01 06:10:00|29045.7|29005.7|29045.7|29005.7|29045.7|29005.7|29045.7|29005.7|2
1593584100000|2020-07-01 06:15:00|29035.7|28995.7|29035.7|28995.7|29040.7|29000.7|29035.7|28995.7|14
1593584400000|2020-07-01 06:20:00|29040.7|29000.7|29030.7|28990.7|29040.7|29000.7|28996.7|28956.7|167
1593584700000|2020-07-01 06:25:00|29035.7|28995.7|29045.7|29005.7|29045.7|29005.7|29035.7|28995.7|24
1593585000000|2020-07-01 06:30:00|||||||||1
1593585300000|2020-07-01 06:35:00|29055.7|29015.7|29065.8|29025.8|29065.8|29025.8|29055.7|29015.7|15
1593585600000|2020-07-01 06:40:00|29085.8|29045.8|29075.8|29035.8|29089.7|29049.7|29075.8|29035.8|16
1593585900000|2020-07-01 06:45:00|29079.7|29039.7|29085.8|29045.8|29095.8|29055.8|29079.7|29039.7|15
1593586200000|2020-07-01 06:50:00|29080.8|29040.8|29085.8|29045.8|29085.8|29045.8|29075.8|29035.8|3
1593586500000|2020-07-01 06:55:00|29075.8|29035.8|29090.8|29050.8|29090.8|29050.8|29075.8|29035.8|39
1593586800000|2020-07-01 07:00:00|29086.9|29046.9|29075.8|29035.8|29090.8|29050.8|29075.8|29035.8|5
1593587100000|2020-07-01 07:05:00|29065.8|29025.8|29095.9|29055.9|29105.9|29065.9|29055.8|29015.8|54
1593587400000|2020-07-01 07:10:00|29091.9|29051.9|29085.9|29045.9|29095.9|29055.9|29084.8|29044.8|13
1593587700000|2020-07-01 07:15:00|29089.8|29049.8|29095.9|29055.9|29100.9|29060.9|29085.9|29045.9|11
1593588000000|2020-07-01 07:20:00|29099.9|29059.9|29105.9|29065.9|29105.9|29065.9|29099.9|29059.9|10
1593588300000|2020-07-01 07:25:00|29109.9|29069.9|29125.9|29085.9|29135.9|29095.9|29109.9|29069.9|34
1593588600000|2020-07-01 07:30:00|29118|29078|29125.9|29085.9|29125.9|29085.9|29115.9|29075.9|10
1593588900000|2020-07-01 07:35:00|29120.9|29080.9|29126|29086|29126|29086|29116|29076|23
1593589200000|2020-07-01 07:40:00|29122|29082|29146|29106|29146|29106|29116|29076|46
1593589500000|2020-07-01 07:45:00|29151|29111|29116|29076|29151|29111|29116|29076|35
1593589800000|2020-07-01 07:50:00|29113.9|29073.9|29156|29116|29170|29130|29106|29066|178
1593590100000|2020-07-01 07:55:00|29146|29106|29146|29106|29146|29106|29142.1|29102.1|16
1593590400000|2020-07-01 08:00:00|29142.1|29102.1|29146|29106|29146|29106|29136|29096|9
1593590700000|2020-07-01 08:05:00|29150|29110|29136.1|29096.1|29151|29111|29136.1|29096.1|5
1593591000000|2020-07-01 08:10:00|29137.1|29097.1|29141.1|29101.1|29151.1|29111.1|29131.1|29091.1|16
1593591300000|2020-07-01 08:15:00|29145|29105|29146.1|29106.1|29146.1|29106.1|29136.1|29096.1|2
1593591600000|2020-07-01 08:20:00|29141.1|29101.1|29141.1|29101.1|29146.1|29106.1|29136.1|29096.1|3
1593591900000|2020-07-01 08:25:00|29145.1|29105.1|29141.1|29101.1|29146.1|29106.1|29137.1|29097.1|3
1593592200000|2020-07-01 08:30:00|29145.1|29105.1|29136.1|29096.1|29151.1|29111.1|29136.1|29096.1|2
1593592500000|2020-07-01 08:35:00|29131.1|29091.1|29126.1|29086.1|29136.1|29096.1|29126.1|29086.1|46
1593592800000|2020-07-01 08:40:00|29126.2|29086.2|29116.2|29076.2|29126.2|29086.2|29116.2|29076.2|3
1593593100000|2020-07-01 08:45:00|29126.2|29086.2|29126.2|29086.2|29131.2|29091.2|29126.2|29086.2|13
1593593400000|2020-07-01 08:50:00|29121.2|29081.2|29126.2|29086.2|29126.2|29086.2|29116.2|29076.2|11
1593593700000|2020-07-01 08:55:00|29136.2|29096.2|29141.2|29101.2|29146.2|29106.2|29136.2|29096.2|14
1593594000000|2020-07-01 09:00:00|29137.2|29097.2|29161.2|29121.2|29166.2|29126.2|29131.2|29091.2|34
1593594300000|2020-07-01 09:05:00|29157.3|29117.3|29176.2|29136.2|29176.2|29136.2|29156.2|29116.2|15
1593594600000|2020-07-01 09:10:00|29170.2|29130.2|29156.3|29116.3|29176.3|29136.3|29155.2|29115.2|14
1593594900000|2020-07-01 09:15:00|29157.3|29117.3|29136.3|29096.3|29157.3|29117.3|29132.3|29092.3|15
1593595200000|2020-07-01 09:20:00|29140.2|29100.2|29141.3|29101.3|29146.3|29106.3|29136.3|29096.3|4
1593595500000|2020-07-01 09:25:00|29140.3|29100.3|29146.3|29106.3|29146.3|29106.3|29136.3|29096.3|3
1593595800000|2020-07-01 09:30:00|29136.3|29096.3|29151.3|29111.3|29151.3|29111.3|29136.3|29096.3|27
1593596100000|2020-07-01 09:35:00|29156.3|29116.3|29136.3|29096.3|29166.3|29126.3|29136.3|29096.3|44
1593596400000|2020-07-01 09:40:00|29132.4|29092.4|29116.4|29076.4|29136.4|29096.4|29116.4|29076.4|11
1593596700000|2020-07-01 09:45:00|29115.3|29075.3|29111.4|29071.4|29125.3|29085.3|29106.4|29066.4|8
1593597000000|2020-07-01 09:50:00|29115.4|29075.4|29111.4|29071.4|29116.4|29076.4|29106.4|29066.4|21
1593597300000|2020-07-01 09:55:00|29115.4|29075.4|29106.4|29066.4|29121.4|29081.4|29106.4|29066.4|7
1593597600000|2020-07-01 10:00:00|29111.4|29071.4|29141.4|29101.4|29145.4|29105.4|29111.4|29071.4|46
1593597900000|2020-07-01 10:05:00|29145.4|29105.4|29146.4|29106.4|29146.4|29106.4|29136.4|29096.4|5
1593598200000|2020-07-01 10:10:00|29142.5|29102.5|29136.5|29096.5|29142.5|29102.5|29126.4|29086.4|22
1593598500000|2020-07-01 10:15:00|29141.5|29101.5|29141.5|29101.5|29146.5|29106.5|29141.5|29101.5|5
1593598800000|2020-07-01 10:20:00|29142.5|29102.5|29166.5|29126.5|29176.5|29136.5|29142.5|29102.5|13
1593599100000|2020-07-01 10:25:00|29165.5|29125.5|29146.5|29106.5|29165.5|29125.5|29136.5|29096.5|37
1593599400000|2020-07-01 10:30:00|29150.5|29110.5|29176.5|29136.5|29186.5|29146.5|29146.5|29106.5|91
1593599700000|2020-07-01 10:35:00|29172.6|29132.6|29175.5|29135.5|29176.5|29136.5|29166.5|29126.5|416
1593600000000|2020-07-01 10:40:00|29177.6|29137.6|29156.6|29116.6|29177.6|29137.6|29156.5|29116.5|69
1593600300000|2020-07-01 10:45:00|29155.5|29115.5|29146.6|29106.6|29156.6|29116.6|29146.6|29106.6|28
1593600600000|2020-07-01 10:50:00|29151.6|29111.6|29151.6|29111.6|29156.6|29116.6|29146.6|29106.6|19
1593600900000|2020-07-01 10:55:00|29146.6|29106.6|29161.6|29121.6|29161.6|29121.6|29146.6|29106.6|12
1593601200000|2020-07-01 11:00:00|29165.6|29125.6|29171.6|29131.6|29176.6|29136.6|29156.6|29116.6|66
1593601500000|2020-07-01 11:05:00|29167.6|29127.6|29156.6|29116.6|29171.6|29131.6|29151.6|29111.6|39
1593601800000|2020-07-01 11:10:00|29146.6|29106.6|29156.7|29116.7|29156.7|29116.7|29146.6|29106.6|2
1593602100000|2020-07-01 11:15:00|29161.7|29121.7|29156.7|29116.7|29166.7|29126.7|29156.7|29116.7|16
1593602400000|2020-07-01 11:20:00|29152.7|29112.7|29176.7|29136.7|29176.7|29136.7|29151.7|29111.7|25
1593602700000|2020-07-01 11:25:00|29186.7|29146.7|29186.7|29146.7|29186.7|29146.7|29186.7|29146.7|121
1593603000000|2020-07-01 11:30:00|29196.7|29156.7|29206.7|29166.7|29226.7|29186.7|29196.7|29156.7|76
1593603300000|2020-07-01 11:35:00|29216.7|29176.7|29256.7|29216.7|29256.7|29216.7|29211.7|29171.7|123
1593603600000|2020-07-01 11:40:00|29257.8|29217.8|29221.7|29181.7|29257.8|29217.8|29221.7|29181.7|51
1593603900000|2020-07-01 11:45:00|29221.8|29181.8|29206.8|29166.8|29221.8|29181.8|29206.8|29166.8|10
1593604200000|2020-07-01 11:50:00|29210.7|29170.7|29236.8|29196.8|29240.8|29200.8|29206.8|29166.8|48
1593604500000|2020-07-01 11:55:00|29240.8|29200.8|29236.8|29196.8|29256.8|29216.8|29236.8|29196.8|104
1593604800000|2020-07-01 12:00:00|29240.8|29200.8|29286.8|29246.8|29286.8|29246.8|29236.8|29196.8|188
1593605100000|2020-07-01 12:05:00|29284.8|29244.8|29246.8|29206.8|29286.8|29246.8|29246.8|29206.8|43
1593605400000|2020-07-01 12:10:00|29256.8|29216.8|29236.8|29196.8|29261.8|29221.8|29232.9|29192.9|92
1593605700000|2020-07-01 12:15:00|29244.8|29204.8|29206.9|29166.9|29244.8|29204.8|29195.8|29155.8|132
1593606000000|2020-07-01 12:20:00|29210.8|29170.8|29206.9|29166.9|29231.9|29191.9|29206.9|29166.9|155
1593606300000|2020-07-01 12:25:00|29216.9|29176.9|29206.9|29166.9|29216.9|29176.9|29196.9|29156.9|106
1593606600000|2020-07-01 12:30:00|29196.9|29156.9|29186.9|29146.9|29196.9|29156.9|29186.9|29146.9|47
1593606900000|2020-07-01 12:35:00|29191.9|29151.9|29176.9|29136.9|29191.9|29151.9|29176.9|29136.9|57
1593607200000|2020-07-01 12:40:00|29186.9|29146.9|29193|29153|29196.9|29156.9|29166.9|29126.9|58
1593610200000|2020-07-01 13:30:00|29208.1|29168.1|29476.1|29436.1|29487.1|29447.1|29168.1|29128.1|2054
1593610500000|2020-07-01 13:35:00|29477.1|29437.1|29567.1|29527.1|29586.1|29546.1|29428.1|29388.1|1409
1593610800000|2020-07-01 13:40:00|29571.1|29531.1|29466.1|29426.1|29577.1|29537.1|29457.1|29417.1|1498
1593611100000|2020-07-01 13:45:00|29465.1|29425.1|29435.1|29395.1|29475.1|29435.1|29406.1|29366.1|994
1593611400000|2020-07-01 13:50:00|29440.1|29400.1|29459.1|29419.1|29475.1|29435.1|29425.1|29385.1|586
1593611700000|2020-07-01 13:55:00|29454.1|29414.1|29475.2|29435.2|29485.2|29445.2|29449.1|29409.1|316
1593612000000|2020-07-01 14:00:00|29467.2|29427.2|29395.2|29355.2|29475.2|29435.2|29395.2|29355.2|599
1593612300000|2020-07-01 14:05:00|29396.2|29356.2|29395.2|29355.2|29416.2|29376.2|29395.2|29355.2|269
1593612600000|2020-07-01 14:10:00|29399.2|29359.2|29385.2|29345.2|29415.2|29375.2|29375.2|29335.2|290
1593612900000|2020-07-01 14:15:00|29380.2|29340.2|29365.2|29325.2|29390.2|29350.2|29365.2|29325.2|329
1593613200000|2020-07-01 14:20:00|29366.2|29326.2|29300.2|29260.2|29375.2|29335.2|29276.2|29236.2|900
1593613500000|2020-07-01 14:25:00|29295.2|29255.2|29255.3|29215.3|29330.2|29290.2|29245.3|29205.3|488
1593613800000|2020-07-01 14:30:00|29265.3|29225.3|29315.3|29275.3|29335.3|29295.3|29255.3|29215.3|438
1593614100000|2020-07-01 14:35:00|29320.3|29280.3|29355.3|29315.3|29355.3|29315.3|29315.3|29275.3|599
1593614400000|2020-07-01 14:40:00|29359.3|29319.3|29385.3|29345.3|29405.3|29365.3|29355.3|29315.3|720
1593614700000|2020-07-01 14:45:00|29390.3|29350.3|29404.3|29364.3|29404.3|29364.3|29385.3|29345.3|509
1593615000000|2020-07-01 14:50:00|29405.3|29365.3|29465.3|29425.3|29470.3|29430.3|29405.3|29365.3|663
1593615300000|2020-07-01 14:55:00|29460.3|29420.3|29455.4|29415.4|29485.4|29445.4|29455.3|29415.3|443
1593615600000|2020-07-01 15:00:00|29460.4|29420.4|29456.4|29416.4|29475.4|29435.4|29445.4|29405.4|490
1593615900000|2020-07-01 15:05:00|29460.4|29420.4|29495.4|29455.4|29515.4|29475.4|29445.4|29405.4|308
1593616200000|2020-07-01 15:10:00|29490.4|29450.4|29525.4|29485.4|29525.4|29485.4|29485.4|29445.4|435
1593616500000|2020-07-01 15:15:00|29535.4|29495.4|29525.4|29485.4|29540.4|29500.4|29505.4|29465.4|241
1593616800000|2020-07-01 15:20:00|29520.4|29480.4|29496.5|29456.5|29525.4|29485.4|29495.4|29455.4|238
1593617100000|2020-07-01 15:25:00|29500.4|29460.4|29467.5|29427.5|29500.4|29460.4|29450.5|29410.5|457
1593617400000|2020-07-01 15:30:00|29468.5|29428.5|29467.5|29427.5|29477.5|29437.5|29467.5|29427.5|559
1593617700000|2020-07-01 15:35:00|29468.5|29428.5|29467.5|29427.5|29473.5|29433.5|29437.5|29397.5|521
1593618000000|2020-07-01 15:40:00|29457.5|29417.5|29477.5|29437.5|29477.5|29437.5|29457.5|29417.5|223
1593618300000|2020-07-01 15:45:00|29467.5|29427.5|29472.5|29432.5|29477.5|29437.5|29457.5|29417.5|290
1593618600000|2020-07-01 15:50:00|29477.5|29437.5|29497.6|29457.6|29497.6|29457.6|29457.6|29417.6|114
1593618900000|2020-07-01 15:55:00|29488.6|29448.6|29527.6|29487.6|29536.6|29496.6|29488.6|29448.6|321
1593619200000|2020-07-01 16:00:00|29517.6|29477.6|29497.6|29457.6|29527.6|29487.6|29497.6|29457.6|67
1593619500000|2020-07-01 16:05:00|29502.6|29462.6|29477.6|29437.6|29507.6|29467.6|29477.6|29437.6|92
1593619800000|2020-07-01 16:10:00|29476.6|29436.6|29497.6|29457.6|29507.6|29467.6|29467.6|29427.6|85
1593620100000|2020-07-01 16:15:00|29496.6|29456.6|29502.6|29462.6|29517.6|29477.6|29487.6|29447.6|78
1593620400000|2020-07-01 16:20:00|29507.6|29467.6|29517.7|29477.7|29522.7|29482.7|29502.6|29462.6|126
1593620700000|2020-07-01 16:25:00|29507.7|29467.7|29542.7|29502.7|29547.7|29507.7|29507.7|29467.7|303
1593621000000|2020-07-01 16:30:00|29537.7|29497.7|29547.7|29507.7|29547.7|29507.7|29537.7|29497.7|116
1593621300000|2020-07-01 16:35:00|29546.7|29506.7|29528.7|29488.7|29547.7|29507.7|29527.7|29487.7|144
1593621600000|2020-07-01 16:40:00|29527.7|29487.7|29558.7|29518.7|29558.7|29518.7|29527.7|29487.7|199
1593621900000|2020-07-01 16:45:00|29550.7|29510.7|29547.7|29507.7|29558.7|29518.7|29527.7|29487.7|178
1593622200000|2020-07-01 16:50:00|29556.7|29516.7|29622.8|29582.8|29627.8|29587.8|29555.7|29515.7|728
1593622500000|2020-07-01 16:55:00|29626.8|29586.8|29637.8|29597.8|29667.8|29627.8|29622.8|29582.8|375
1593622800000|2020-07-01 17:00:00|29627.8|29587.8|29606.8|29566.8|29632.8|29592.8|29597.8|29557.8|228
1593623100000|2020-07-01 17:05:00|29605.8|29565.8|29596.8|29556.8|29617.8|29577.8|29577.8|29537.8|243
1593623400000|2020-07-01 17:10:00|29597.8|29557.8|29561.8|29521.8|29606.8|29566.8|29542.8|29502.8|498
1593623700000|2020-07-01 17:15:00|29565.8|29525.8|29577.8|29537.8|29577.8|29537.8|29557.8|29517.8|289
1593624000000|2020-07-01 17:20:00|29568.8|29528.8|29587.9|29547.9|29587.9|29547.9|29567.8|29527.8|311
1593624300000|2020-07-01 17:25:00|29595.8|29555.8|29592.9|29552.9|29607.9|29567.9|29587.9|29547.9|178
1593624600000|2020-07-01 17:30:00|29588.9|29548.9|29572.9|29532.9|29597.9|29557.9|29567.9|29527.9|176
1593624900000|2020-07-01 17:35:00|29576.9|29536.9|29488.9|29448.9|29577.9|29537.9|29480.9|29440.9|346
1593625200000|2020-07-01 17:40:00|29484.9|29444.9|29532.9|29492.9|29537.9|29497.9|29455.9|29415.9|501
1593625500000|2020-07-01 17:45:00|29536.9|29496.9|29527.9|29487.9|29547.9|29507.9|29527.9|29487.9|249
1593625800000|2020-07-01 17:50:00|29517.9|29477.9|29522.9|29482.9|29547.9|29507.9|29517.9|29477.9|307
1593626100000|2020-07-01 17:55:00|29517.9|29477.9|29488|29448|29528|29488|29458|29418|296
1593626400000|2020-07-01 18:00:00|29478|29438|29468|29428|29508|29468|29448|29408|630
1593626700000|2020-07-01 18:05:00|29458|29418|29362|29322|29463|29423|29338|29298|896
1593627000000|2020-07-01 18:10:00|29368|29328|29536|29496|29541|29501|29353|29313|1296
1593627300000|2020-07-01 18:15:00|29532|29492|29603|29563|29618|29578|29517|29477|1019
1593648000000|2020-07-02 00:00:00|29577.2|29537.2|29529.2|29489.2|29594.1|29554.1|29523.2|29483.2|196
1593648300000|2020-07-02 00:05:00|29524.2|29484.2|29519.2|29479.2|29549.2|29509.2|29519.2|29479.2|93
1593648600000|2020-07-02 00:10:00|29529.2|29489.2|29529.2|29489.2|29549.2|29509.2|29524.2|29484.2|9
1593648900000|2020-07-02 00:15:00|29533.2|29493.2|29524.2|29484.2|29539.2|29499.2|29524.2|29484.2|13
1593649200000|2020-07-02 00:20:00|29528.2|29488.2|29524.2|29484.2|29529.2|29489.2|29524.2|29484.2|11
1593649500000|2020-07-02 00:25:00|29528.2|29488.2|29529.2|29489.2|29529.2|29489.2|29519.2|29479.2|27
1593649800000|2020-07-02 00:30:00|29520.2|29480.2|29509.2|29469.2|29520.2|29480.2|29499.2|29459.2|33
1593650100000|2020-07-02 00:35:00|29519.2|29479.2|29519.3|29479.3|29519.3|29479.3|29509.3|29469.3|7
1593650400000|2020-07-02 00:40:00|29520.2|29480.2|29534.3|29494.3|29538.3|29498.3|29520.2|29480.2|11
1593650700000|2020-07-02 00:45:00|29538.3|29498.3|29539.3|29499.3|29549.3|29509.3|29529.3|29489.3|30
1593651300000|2020-07-02 00:55:00|29534.3|29494.3|29539.3|29499.3|29539.3|29499.3|29534.3|29494.3|2
1593651600000|2020-07-02 01:00:00|29533.4|29493.4|29509.3|29469.3|29533.4|29493.4|29509.3|29469.3|15
1593651900000|2020-07-02 01:05:00|29514.3|29474.3|29514.4|29474.4|29524.4|29484.4|29510.3|29470.3|13
1593652200000|2020-07-02 01:10:00|29510.3|29470.3|29546.3|29506.3|29546.3|29506.3|29509.4|29469.4|92
1593652500000|2020-07-02 01:15:00|29550.4|29510.4|29561.3|29521.3|29571.3|29531.3|29541.3|29501.3|25
1593652800000|2020-07-02 01:20:00|29566.3|29526.3|29561.4|29521.4|29566.4|29526.4|29561.3|29521.3|9
1593653100000|2020-07-02 01:25:00|29567.3|29527.3|29561.4|29521.4|29571.4|29531.4|29561.4|29521.4|16
1593653400000|2020-07-02 01:30:00|29571.4|29531.4|29561.4|29521.4|29571.4|29531.4|29561.4|29521.4|3
1593653700000|2020-07-02 01:35:00|29551.4|29511.4|29546.4|29506.4|29566.4|29526.4|29541.4|29501.4|21
1593654000000|2020-07-02 01:40:00|29547.4|29507.4|29551.4|29511.4|29556.4|29516.4|29541.4|29501.4|12
1593654300000|2020-07-02 01:45:00|29545.4|29505.4|29551.4|29511.4|29555.5|29515.5|29541.4|29501.4|2
1593654600000|2020-07-02 01:50:00|29551.5|29511.5|29551.5|29511.5|29551.5|29511.5|29551.5|29511.5|0
1593654900000|2020-07-02 01:55:00|29552.4|29512.4|29551.5|29511.5|29560.5|29520.5|29551.5|29511.5|1
1593655200000|2020-07-02 02:00:00|29549.5|29509.5|29531.5|29491.5|29549.5|29509.5|29531.5|29491.5|3
1593655500000|2020-07-02 02:05:00|29536.5|29496.5|29536.5|29496.5|29541.5|29501.5|29536.5|29496.5|6
1593655800000|2020-07-02 02:10:00|29540.5|29500.5|29546.5|29506.5|29546.5|29506.5|29531.5|29491.5|16
1593656100000|2020-07-02 02:15:00|29547.5|29507.5|29551.5|29511.5|29551.5|29511.5|29547.5|29507.5|0
1593656400000|2020-07-02 02:20:00|29546.5|29506.5|29521.5|29481.5|29546.5|29506.5|29521.5|29481.5|13
1593656700000|2020-07-02 02:25:00|29531.5|29491.5|29516.6|29476.6|29531.5|29491.5|29516.6|29476.6|8
1593657000000|2020-07-02 02:30:00|29520.6|29480.6|29526.6|29486.6|29526.6|29486.6|29516.6|29476.6|5
1593657300000|2020-07-02 02:35:00|29527.6|29487.6|29536.6|29496.6|29536.6|29496.6|29527.6|29487.6|6
1593657600000|2020-07-02 02:40:00|29532.6|29492.6|29536.6|29496.6|29536.6|29496.6|29531.6|29491.6|0
1593657900000|2020-07-02 02:45:00|29535.6|29495.6|29526.6|29486.6|29535.6|29495.6|29521.6|29481.6|6
1593658200000|2020-07-02 02:50:00|||||||||30
1593658500000|2020-07-02 02:55:00|29527.6|29487.6|29511.7|29471.7|29531.6|29491.6|29511.6|29471.6|10
1593658800000|2020-07-02 03:00:00|29515.7|29475.7|29516.7|29476.7|29521.7|29481.7|29515.7|29475.7|37
1593659100000|2020-07-02 03:05:00|29521.7|29481.7|29521.7|29481.7|29521.7|29481.7|29516.7|29476.7|1
1593659700000|2020-07-02 03:15:00|29531.7|29491.7|29531.7|29491.7|29531.7|29491.7|29526.7|29486.7|2
1593660000000|2020-07-02 03:20:00|29526.7|29486.7|29541.7|29501.7|29541.7|29501.7|29526.7|29486.7|1
1593660300000|2020-07-02 03:25:00|29536.7|29496.7|29531.8|29491.8|29536.7|29496.7|29531.7|29491.7|8
1593660600000|2020-07-02 03:30:00|29526.8|29486.8|29531.8|29491.8|29531.8|29491.8|29526.8|29486.8|1
1593660900000|2020-07-02 03:35:00|29527.7|29487.7|29521.8|29481.8|29527.7|29487.7|29516.8|29476.8|4
1593661200000|2020-07-02 03:40:00|29520.8|29480.8|29511.8|29471.8|29520.8|29480.8|29511.8|29471.8|2
1593661500000|2020-07-02 03:45:00|29515.8|29475.8|29511.8|29471.8|29516.8|29476.8|29511.8|29471.8|1
1593661800000|2020-07-02 03:50:00|||||||||1
1593662100000|2020-07-02 03:55:00|29516.8|29476.8|29511.8|29471.8|29516.8|29476.8|29511.8|29471.8|42
1593662400000|2020-07-02 04:00:00|29512.8|29472.8|29521.9|29481.9|29521.9|29481.9|29512.8|29472.8|9
1593663000000|2020-07-02 04:10:00|29526.9|29486.9|29526.9|29486.9|29526.9|29486.9|29526.9|29486.9|4
1593663300000|2020-07-02 04:15:00|29525.9|29485.9|29526.9|29486.9|29526.9|29486.9|29521.9|29481.9|2
1593663600000|2020-07-02 04:20:00|29521.9|29481.9|29526.9|29486.9|29526.9|29486.9|29521.9|29481.9|2
1593663900000|2020-07-02 04:25:00|||||||||1
1593664200000|2020-07-02 04:30:00|29531.9|29491.9|29522|29482|29532|29492|29521.9|29481.9|8
1593664500000|2020-07-02 04:35:00|||||||||1
1593664800000|2020-07-02 04:40:00|29526|29486|29532|29492|29542|29502|29526|29486|6
1593665100000|2020-07-02 04:45:00|29537|29497|29532|29492|29537|29497|29532|29492|1
1593665400000|2020-07-02 04:50:00|29537|29497|29532|29492|29537|29497|29532|29492|5
1593665700000|2020-07-02 04:55:00|29536.1|29496.1|29532|29492|29542|29502|29532|29492|3
1593666000000|2020-07-02 05:00:00|29533|29493|29522|29482|29537|29497|29522|29482|1
1593666300000|2020-07-02 05:05:00|29522.1|29482.1|29517.1|29477.1|29527.1|29487.1|29513|29473|8
1593666600000|2020-07-02 05:10:00|29521.1|29481.1|29507.1|29467.1|29522.1|29482.1|29507.1|29467.1|6
1593666900000|2020-07-02 05:15:00|29511.1|29471.1|29532.1|29492.1|29532.1|29492.1|29511.1|29471.1|8
1593667200000|2020-07-02 05:20:00|29537.1|29497.1|29532.1|29492.1|29537.1|29497.1|29532.1|29492.1|0
1593667500000|2020-07-02 05:25:00|29542.1|29502.1|29542.1|29502.1|29542.1|29502.1|29537.1|29497.1|2
1593667800000|2020-07-02 05:30:00|29547.1|29507.1|29542.1|29502.1|29547.1|29507.1|29542.1|29502.1|4
1593668100000|2020-07-02 05:35:00|29546.2|29506.2|29527.2|29487.2|29551.2|29511.2|29527.2|29487.2|10
1593668400000|2020-07-02 05:40:00|29531.2|29491.2|29537.2|29497.2|29537.2|29497.2|29527.2|29487.2|1
1593668700000|2020-07-02 05:45:00|29533.1|29493.1|29537.2|29497.2|29542.2|29502.2|29532.2|29492.2|0
1593669000000|2020-07-02 05:50:00|29533.2|29493.2|29532.2|29492.2|29537.2|29497.2|29532.2|29492.2|0
1593669300000|2020-07-02 05:55:00|29533.2|29493.2|29532.2|29492.2|29533.2|29493.2|29532.2|29492.2|1
1593669600000|2020-07-02 06:00:00|29527.2|29487.2|29532.2|29492.2|29532.2|29492.2|29526.3|29486.3|1
1593669900000|2020-07-02 06:05:00|29537.2|29497.2|29532.3|29492.3|29537.2|29497.2|29532.2|29492.2|0
1593670200000|2020-07-02 06:10:00|29542.3|29502.3|29532.3|29492.3|29542.3|29502.3|29532.3|29492.3|6
1593670500000|2020-07-02 06:15:00|29527.3|29487.3|29532.3|29492.3|29532.3|29492.3|29527.3|29487.3|1
1593670800000|2020-07-02 06:20:00|29522.3|29482.3|29532.3|29492.3|29532.3|29492.3|29522.3|29482.3|5
1593671100000|2020-07-02 06:25:00|29537.3|29497.3|29527.3|29487.3|29541.3|29501.3|29527.3|29487.3|5
1593671400000|2020-07-02 06:30:00|29531.4|29491.4|29532.3|29492.3|29532.3|29492.3|29522.3|29482.3|0
1593671700000|2020-07-02 06:35:00|29527.3|29487.3|29512.3|29472.3|29532.3|29492.3|29512.3|29472.3|10
1593672000000|2020-07-02 06:40:00|29512.4|29472.4|29512.4|29472.4|29512.4|29472.4|29512.4|29472.4|6
1593672300000|2020-07-02 06:45:00|29511.4|29471.4|29507.4|29467.4|29512.4|29472.4|29502.4|29462.4|29
1593672600000|2020-07-02 06:50:00|29508.3|29468.3|29507.4|29467.4|29512.4|29472.4|29502.4|29462.4|14
1593672900000|2020-07-02 06:55:00|29508.4|29468.4|29512.4|29472.4|29512.4|29472.4|29502.4|29462.4|2
1593673200000|2020-07-02 07:00:00|29517.4|29477.4|29522.4|29482.4|29522.4|29482.4|29512.4|29472.4|10
1593673500000|2020-07-02 07:05:00|29521.5|29481.5|29521.5|29481.5|29521.5|29481.5|29512.4|29472.4|1
1593673800000|2020-07-02 07:10:00|29517.4|29477.4|29512.5|29472.5|29521.5|29481.5|29512.5|29472.5|0
1593674100000|2020-07-02 07:15:00|29517.5|29477.5|29512.5|29472.5|29521.5|29481.5|29512.5|29472.5|5
1593674400000|2020-07-02 07:20:00|29517.5|29477.5|29502.5|29462.5|29517.5|29477.5|29492.5|29452.5|58
1593674700000|2020-07-02 07:25:00|29506.5|29466.5|29512.5|29472.5|29512.5|29472.5|29506.5|29466.5|10
1593675000000|2020-07-02 07:30:00|29517.5|29477.5|29512.5|29472.5|29522.5|29482.5|29512.5|29472.5|24
1593675300000|2020-07-02 07:35:00|29507.5|29467.5|29507.5|29467.5|29512.5|29472.5|29502.5|29462.5|14
1593675600000|2020-07-02 07:40:00|29511.6|29471.6|29512.5|29472.5|29512.5|29472.5|29502.5|29462.5|25
1593675900000|2020-07-02 07:45:00|29512.6|29472.6|29512.6|29472.6|29517.6|29477.6|29512.6|29472.6|32
1593676200000|2020-07-02 07:50:00|29517.6|29477.6|29517.6|29477.6|29517.6|29477.6|29502.6|29462.6|13
1593676500000|2020-07-02 07:55:00|29512.6|29472.6|29512.6|29472.6|29517.6|29477.6|29512.6|29472.6|6
1593676800000|2020-07-02 08:00:00|29513.6|29473.6|29517.6|29477.6|29521.7|29481.7|29512.6|29472.6|12
1593677100000|2020-07-02 08:05:00|29521.7|29481.7|29542.6|29502.6|29552.6|29512.6|29512.6|29472.6|56
1593677400000|2020-07-02 08:10:00|29541.7|29501.7|29542.6|29502.6|29551.7|29511.7|29541.7|29501.7|28
1593677700000|2020-07-02 08:15:00|29546.7|29506.7|29552.7|29512.7|29552.7|29512.7|29546.7|29506.7|68
1593678000000|2020-07-02 08:20:00|29562.7|29522.7|29542.7|29502.7|29562.7|29522.7|29532.7|29492.7|15
1593678300000|2020-07-02 08:25:00|29537.7|29497.7|29532.7|29492.7|29542.7|29502.7|29532.7|29492.7|2
1593678600000|2020-07-02 08:30:00|29536.7|29496.7|29532.7|29492.7|29542.7|29502.7|29532.7|29492.7|2
1593678900000|2020-07-02 08:35:00|29537.7|29497.7|29542.7|29502.7|29542.7|29502.7|29532.7|29492.7|8
1593679200000|2020-07-02 08:40:00|29532.7|29492.7|29532.7|29492.7|29542.7|29502.7|29532.7|29492.7|23
1593679500000|2020-07-02 08:45:00|29537.7|29497.7|29522.8|29482.8|29537.7|29497.7|29522.8|29482.8|9
1593679800000|2020-07-02 08:50:00|29532.8|29492.8|29542.8|29502.8|29542.8|29502.8|29532.8|29492.8|4
1593680100000|2020-07-02 08:55:00|29532.8|29492.8|29542.8|29502.8|29542.8|29502.8|29532.8|29492.8|5
1593680400000|2020-07-02 09:00:00|29537.8|29497.8|29542.8|29502.8|29542.8|29502.8|29532.8|29492.8|7
1593680700000|2020-07-02 09:05:00|29538.8|29498.8|29527.8|29487.8|29538.8|29498.8|29527.8|29487.8|10
1593681000000|2020-07-02 09:10:00|29531.9|29491.9|29512.8|29472.8|29532.8|29492.8|29512.8|29472.8|29
1593681300000|2020-07-02 09:15:00|29522.8|29482.8|29532.8|29492.8|29532.8|29492.8|29522.8|29482.8|9
1593681600000|2020-07-02 09:20:00|29522.8|29482.8|29522.9|29482.9|29532.9|29492.9|29522.8|29482.8|9
1593681900000|2020-07-02 09:25:00|29532.9|29492.9|29522.9|29482.9|29532.9|29492.9|29517.9|29477.9|7
1593682200000|2020-07-02 09:30:00|29527.9|29487.9|29522.9|29482.9|29527.9|29487.9|29522.9|29482.9|2
1593682500000|2020-07-02 09:35:00|29527.9|29487.9|29532.9|29492.9|29532.9|29492.9|29522.9|29482.9|8
1593682800000|2020-07-02 09:40:00|29527.9|29487.9|29532.9|29492.9|29532.9|29492.9|29522.9|29482.9|0
1593683100000|2020-07-02 09:45:00|29527.9|29487.9|29532.9|29492.9|29532.9|29492.9|29522.9|29482.9|23
1593683400000|2020-07-02 09:50:00|29533|29493|29533|29493|29533|29493|29528|29488|8
1593683700000|2020-07-02 09:55:00|||||||||5
1593684000000|2020-07-02 10:00:00|29528|29488|29533|29493|29533|29493|29523|29483|16
1593684300000|2020-07-02 10:05:00|29532|29492|29543|29503|29543|29503|29523|29483|1
1593684600000|2020-07-02 10:10:00|29539|29499|29543|29503|29548|29508|29539|29499|2
1593684900000|2020-07-02 10:15:00|29548|29508|29553|29513|29553|29513|29543|29503|6
1593685200000|2020-07-02 10:20:00|29544.9|29504.9|29553.1|29513.1|29553.1|29513.1|29543|29503|51
1593685500000|2020-07-02 10:25:00|29557.1|29517.1|29558.1|29518.1|29558.1|29518.1|29553.1|29513.1|0
1593685800000|2020-07-02 10:30:00|29559|29519|29573.1|29533.1|29573.1|29533.1|29559|29519|27
1593686100000|2020-07-02 10:35:00|29574|29534|29583.1|29543.1|29583.1|29543.1|29573.1|29533.1|13
1593686400000|2020-07-02 10:40:00|29588.1|29548.1|29593.1|29553.1|29593.1|29553.1|29583.1|29543.1|9
1593686700000|2020-07-02 10:45:00|29592.2|29552.2|29593.1|29553.1|29593.1|29553.1|29583.1|29543.1|10
1593687000000|2020-07-02 10:50:00|29589.1|29549.1|29593.1|29553.1|29593.1|29553.1|29583.1|29543.1|45
1593687300000|2020-07-02 10:55:00|29593.2|29553.2|29588.2|29548.2|29593.2|29553.2|29588.2|29548.2|7
1593687600000|2020-07-02 11:00:00|29583.2|29543.2|29588.2|29548.2|29593.2|29553.2|29583.2|29543.2|2
1593687900000|2020-07-02 11:05:00|29592.2|29552.2|29593.2|29553.2|29593.2|29553.2|29588.2|29548.2|26
1593688200000|2020-07-02 11:10:00|29594.1|29554.1|29593.2|29553.2|29598.2|29558.2|29593.2|29553.2|3
1593688500000|2020-07-02 11:15:00|29595.1|29555.1|29593.2|29553.2|29595.1|29555.1|29593.2|29553.2|5
1593688800000|2020-07-02 11:20:00|29588.2|29548.2|29598.2|29558.2|29603.2|29563.2|29583.2|29543.2|68
1593689100000|2020-07-02 11:25:00|29602.3|29562.3|29623.3|29583.3|29623.3|29583.3|29598.2|29558.2|63
1593689400000|2020-07-02 11:30:00|29621.4|29581.4|29623.3|29583.3|29628.3|29588.3|29603.3|29563.3|19
1593689700000|2020-07-02 11:35:00|29633.3|29593.3|29633.3|29593.3|29633.3|29593.3|29628.3|29588.3|6
1593690000000|2020-07-02 11:40:00|29638.3|29598.3|29633.3|29593.3|29638.3|29598.3|29633.3|29593.3|11
1593690300000|2020-07-02 11:45:00|29637.4|29597.4|29663.3|29623.3|29663.3|29623.3|29633.3|29593.3|61
1593690600000|2020-07-02 11:50:00|29664.3|29624.3|29663.3|29623.3|29664.3|29624.3|29663.3|29623.3|58
1593690900000|2020-07-02 11:55:00|29673.3|29633.3|29633.3|29593.3|29673.3|29633.3|29632.4|29592.4|136
1593691200000|2020-07-02 12:00:00|29638.3|29598.3|29653.4|29613.4|29653.4|29613.4|29633.3|29593.3|53
1593691500000|2020-07-02 12:05:00|29652.4|29612.4|29647.4|29607.4|29658.4|29618.4|29643.4|29603.4|15
1593691800000|2020-07-02 12:10:00|29643.4|29603.4|29653.4|29613.4|29658.4|29618.4|29637.4|29597.4|4
1593692100000|2020-07-02 12:15:00|29658.4|29618.4|29663.4|29623.4|29663.4|29623.4|29642.5|29602.5|77
1593692400000|2020-07-02 12:20:00|29662.5|29622.5|29663.4|29623.4|29673.4|29633.4|29653.4|29613.4|16
1593692700000|2020-07-02 12:25:00|29667.5|29627.5|29653.4|29613.4|29673.4|29633.4|29653.4|29613.4|49
1593693000000|2020-07-02 12:30:00|29654.4|29614.4|29633.5|29593.5|29663.4|29623.4|29633.5|29593.5|97
1593693300000|2020-07-02 12:35:00|29623.5|29583.5|29583.5|29543.5|29633.5|29593.5|29583.5|29543.5|95
1593693600000|2020-07-02 12:40:00|29573.5|29533.5|29529.4|29489.4|29598.5|29558.5|29514.4|29474.4|348
1593696600000|2020-07-02 13:30:00|29531.8|29491.8|29555.5|29515.5|29570.5|29530.5|29474.6|29434.6|770
1593696900000|2020-07-02 13:35:00|29560.5|29520.5|29633.7|29593.7|29643.7|29603.7|29555.5|29515.5|1003
1593697200000|2020-07-02 13:40:00|29628.7|29588.7|29583.7|29543.7|29629.6|29589.6|29568.7|29528.7|371
1593697500000|2020-07-02 13:45:00|29593.7|29553.7|29588.7|29548.7|29608.7|29568.7|29583.7|29543.7|184
1593697800000|2020-07-02 13:50:00|29583.7|29543.7|29593.7|29553.7|29624.6|29584.6|29583.7|29543.7|167
1593698100000|2020-07-02 13:55:00|29583.7|29543.7|29583.7|29543.7|29613.7|29573.7|29572.8|29532.8|199
1593698400000|2020-07-02 14:00:00|29578.7|29538.7|29543.7|29503.7|29583.7|29543.7|29523.7|29483.7|360
1593698700000|2020-07-02 14:05:00|29538.7|29498.7|29543.8|29503.8|29543.8|29503.8|29512.8|29472.8|502
1593699000000|2020-07-02 14:10:00|29535.6|29495.6|29563.8|29523.8|29573.8|29533.8|29523.8|29483.8|117
1593699300000|2020-07-02 14:15:00|29568.8|29528.8|29563.8|29523.8|29583.8|29543.8|29558.8|29518.8|138
1593699600000|2020-07-02 14:20:00|29564.7|29524.7|29593.8|29553.8|29593.8|29553.8|29553.8|29513.8|281
1593699900000|2020-07-02 14:25:00|29583.8|29543.8|29543.8|29503.8|29603.8|29563.8|29538.8|29498.8|177
1593700200000|2020-07-02 14:30:00|29548.8|29508.8|29593.8|29553.8|29603.8|29563.8|29543.8|29503.8|152
1593700500000|2020-07-02 14:35:00|29589.8|29549.8|29603.8|29563.8|29613.8|29573.8|29583.8|29543.8|200
1593700800000|2020-07-02 14:40:00|29598.8|29558.8|29593.9|29553.9|29603.9|29563.9|29583.8|29543.8|187
1593701100000|2020-07-02 14:45:00|29592.9|29552.9|29583.9|29543.9|29593.9|29553.9|29563.9|29523.9|149
1593701400000|2020-07-02 14:50:00|29588.9|29548.9|29544.8|29504.8|29593.9|29553.9|29533.9|29493.9|104
1593701700000|2020-07-02 14:55:00|29536.7|29496.7|29493.9|29453.9|29558.9|29518.9|29483|29443|302
1593702000000|2020-07-02 15:00:00|29494.8|29454.8|29478.9|29438.9|29503.9|29463.9|29443.9|29403.9|366
1593702300000|2020-07-02 15:05:00|29483|29443|29463.9|29423.9|29483.9|29443.9|29443.9|29403.9|331
1593702600000|2020-07-02 15:10:00|29473.9|29433.9|29514|29474|29514|29474|29463.9|29423.9|261
1593702900000|2020-07-02 15:15:00|29512.1|29472.1|29504|29464|29533|29493|29484|29444|226
1593703200000|2020-07-02 15:20:00|29514|29474|29514|29474|29514|29474|29494|29454|176
1593703500000|2020-07-02 15:25:00|29512.1|29472.1|29514|29474|29524|29484|29504|29464|112
1593703800000|2020-07-02 15:30:00|29513.1|29473.1|29524|29484|29524|29484|29504|29464|32
1593704100000|2020-07-02 15:35:00|29519|29479|29504|29464|29524|29484|29504|29464|90
1593704400000|2020-07-02 15:40:00|29513.1|29473.1|29534.1|29494.1|29534.1|29494.1|29504|29464|128
1593704700000|2020-07-02 15:45:00|29529.1|29489.1|29514.1|29474.1|29534.1|29494.1|29494.1|29454.1|186
1593705000000|2020-07-02 15:50:00|29509.1|29469.1|29544.1|29504.1|29549.1|29509.1|29509.1|29469.1|113
1593705300000|2020-07-02 15:55:00|29539.1|29499.1|29494.1|29454.1|29539.1|29499.1|29481.3|29441.3|176
1593705600000|2020-07-02 16:00:00|29499.1|29459.1|29540|29500|29556|29516|29494.1|29454.1|272
1593705900000|2020-07-02 16:05:00|29544.1|29504.1|29546.9|29506.9|29556|29516|29516|29476|116
1593706200000|2020-07-02 16:10:00|29556|29516|29561.9|29521.9|29566|29526|29536.9|29496.9|117
1593706500000|2020-07-02 16:15:00|29557.8|29517.8|29556.9|29516.9|29566|29526|29546.9|29506.9|93
1593706800000|2020-07-02 16:20:00|29557.9|29517.9|29556|29516|29566|29526|29546|29506|155
1593707100000|2020-07-02 16:25:00|29555.1|29515.1|29553.3|29513.3|29565.1|29525.1|29551|29511|69
1593707400000|2020-07-02 16:30:00|29555.1|29515.1|29519.2|29479.2|29556|29516|29514.2|29474.2|192
1593707700000|2020-07-02 16:35:00|29523.3|29483.3|29534.2|29494.2|29544.2|29504.2|29506.1|29466.1|118
1593708000000|2020-07-02 16:40:00|29529.2|29489.2|29546.1|29506.1|29546.1|29506.1|29525.2|29485.2|99
1593708300000|2020-07-02 16:45:00|29545.2|29505.2|29546.1|29506.1|29561.1|29521.1|29536.1|29496.1|171
1593708600000|2020-07-02 16:50:00|29551.1|29511.1|29547|29507|29556.1|29516.1|29536.1|29496.1|92
1593708900000|2020-07-02 16:55:00|29546.1|29506.1|29576.1|29536.1|29596.1|29556.1|29546.1|29506.1|641
1593709200000|2020-07-02 17:00:00|29571.1|29531.1|29582.1|29542.1|29587.1|29547.1|29566.1|29526.1|357
1593993600000|2020-07-06 00:00:00|29805.4|29765.4|29820.4|29780.4|29830.4|29790.4|29770.4|29730.4|312
1593993900000|2020-07-06 00:05:00|29824.8|29784.8|29821.1|29781.1|29841.1|29801.1|29820.4|29780.4|137
1593994200000|2020-07-06 00:10:00|29826.1|29786.1|29811.8|29771.8|29826.1|29786.1|29801.1|29761.1|35
1593994500000|2020-07-06 00:15:00|29811.1|29771.1|29771.8|29731.8|29811.8|29771.8|29766.8|29726.8|82
1593994800000|2020-07-06 00:20:00|29776.1|29736.1|29771.8|29731.8|29791.8|29751.8|29771.8|29731.8|30
1593995100000|2020-07-06 00:25:00|29781.8|29741.8|29781.8|29741.8|29781.8|29741.8|29771.8|29731.8|12
1593995400000|2020-07-06 00:30:00|29776.8|29736.8|29791.8|29751.8|29791.8|29751.8|29771.8|29731.8|20
1593995700000|2020-07-06 00:35:00|29781.8|29741.8|29786.9|29746.9|29791.8|29751.8|29781.2|29741.2|10
1593996000000|2020-07-06 00:40:00|29782.5|29742.5|29811.9|29771.9|29811.9|29771.9|29782.5|29742.5|32
1593996300000|2020-07-06 00:45:00|29801.9|29761.9|29831.9|29791.9|29831.9|29791.9|29801.9|29761.9|41
1593996600000|2020-07-06 00:50:00|||||||||2
1593996900000|2020-07-06 00:55:00|29831.2|29791.2|29821.3|29781.3|29831.3|29791.3|29821.3|29781.3|57
1593997200000|2020-07-06 01:00:00|29826.3|29786.3|29826.3|29786.3|29831.3|29791.3|29821.3|29781.3|27
1593997500000|2020-07-06 01:05:00|29826.9|29786.9|29881.3|29841.3|29881.3|29841.3|29821.3|29781.3|200
1593997800000|2020-07-06 01:10:00|29871.3|29831.3|29861.3|29821.3|29871.3|29831.3|29851.3|29811.3|67
1593998100000|2020-07-06 01:15:00|29871.3|29831.3|29881.3|29841.3|29881.3|29841.3|29861.3|29821.3|18
1593998400000|2020-07-06 01:20:00|29871.3|29831.3|29881.3|29841.3|29891.3|29851.3|29871.3|29831.3|20
1593998700000|2020-07-06 01:25:00|29891.3|29851.3|29906.3|29866.3|29920.7|29880.7|29891.3|29851.3|21
1593999000000|2020-07-06 01:30:00|29906.4|29866.4|29896.4|29856.4|29906.4|29866.4|29896.4|29856.4|10
1593999300000|2020-07-06 01:35:00|29892|29852|29901.4|29861.4|29901.4|29861.4|29891.4|29851.4|9
1593999600000|2020-07-06 01:40:00|29900.7|29860.7|29901.4|29861.4|29901.4|29861.4|29891.4|29851.4|14
1593999900000|2020-07-06 01:45:00|29906.4|29866.4|29901.4|29861.4|29906.4|29866.4|29901.4|29861.4|10
1594000200000|2020-07-06 01:50:00|29902.1|29862.1|29911.4|29871.4|29911.4|29871.4|29891.4|29851.4|9
1594000500000|2020-07-06 01:55:00|29906.4|29866.4|29896.4|29856.4|29911.4|29871.4|29896.4|29856.4|2
1594000800000|2020-07-06 02:00:00|29900.8|29860.8|29901.5|29861.5|29901.5|29861.5|29891.4|29851.4|18
1594001100000|2020-07-06 02:05:00|29896.5|29856.5|29901.5|29861.5|29901.5|29861.5|29896.5|29856.5|1
1594001400000|2020-07-06 02:10:00|29896.5|29856.5|29886.5|29846.5|29901.5|29861.5|29881.5|29841.5|9
1594001700000|2020-07-06 02:15:00|29890.8|29850.8|29891.5|29851.5|29891.5|29851.5|29886.5|29846.5|6
1594002000000|2020-07-06 02:20:00|29896.5|29856.5|29891.5|29851.5|29901.5|29861.5|29891.5|29851.5|1
1594002300000|2020-07-06 02:25:00|29890.9|29850.9|29891.5|29851.5|29891.5|29851.5|29886.5|29846.5|11
1594002600000|2020-07-06 02:30:00|29886.5|29846.5|29881.5|29841.5|29891.5|29851.5|29881.5|29841.5|2
1594002900000|2020-07-06 02:35:00|29891.5|29851.5|29891.6|29851.6|29891.6|29851.6|29891.5|29851.5|7
1594003500000|2020-07-06 02:45:00|29881.6|29841.6|29880.9|29840.9|29886.6|29846.6|29880.9|29840.9|8
1594003800000|2020-07-06 02:50:00|29876.6|29836.6|29881.6|29841.6|29881.6|29841.6|29876.6|29836.6|0
1594004100000|2020-07-06 02:55:00|29871.6|29831.6|29871.6|29831.6|29871.6|29831.6|29861|29821|160
1594004400000|2020-07-06 03:00:00|29861.6|29821.6|29861|29821|29871.6|29831.6|29861|29821|45
1594004700000|2020-07-06 03:05:00|29871|29831|29871|29831|29871|29831|29871|29831|17
1594005000000|2020-07-06 03:10:00|||||||||1
1594005300000|2020-07-06 03:15:00|29861|29821|29851|29811|29861|29821|29851|29811|12
1594005600000|2020-07-06 03:20:00|29861|29821|29856.1|29816.1|29861.1|29821.1|29851|29811|19
1594005900000|2020-07-06 03:25:00|29856.7|29816.7|29851.1|29811.1|29861.1|29821.1|29851.1|29811.1|9
1594006200000|2020-07-06 03:30:00|29855.4|29815.4|29861.1|29821.1|29861.1|29821.1|29855.4|29815.4|0
1594007100000|2020-07-06 03:45:00|29871.1|29831.1|29861.1|29821.1|29871.1|29831.1|29861.1|29821.1|8
1594007700000|2020-07-06 03:55:00|29861.2|29821.2|29861.2|29821.2|29861.2|29821.2|29861.2|29821.2|0
1594008600000|2020-07-06 04:10:00|29856.2|29816.2|29841.2|29801.2|29856.2|29816.2|29831.2|29791.2|44
1594008900000|2020-07-06 04:15:00|29831.8|29791.8|29826.9|29786.9|29836.2|29796.2|29826.8|29786.8|24
1594009200000|2020-07-06 04:20:00|29822.5|29782.5|29791.9|29751.9|29826.9|29786.9|29791.9|29751.9|8
1594009500000|2020-07-06 04:25:00|29792.5|29752.5|29791.9|29751.9|29792.5|29752.5|29791.9|29751.9|8
1594009800000|2020-07-06 04:30:00|29781.9|29741.9|29781.9|29741.9|29786.9|29746.9|29751.9|29711.9|21
1594010100000|2020-07-06 04:35:00|29791.9|29751.9|29776.9|29736.9|29791.9|29751.9|29771.9|29731.9|21
1594010400000|2020-07-06 04:40:00|29781.3|29741.3|29791.9|29751.9|29801.9|29761.9|29781.3|29741.3|5
1594010700000|2020-07-06 04:45:00|29796.9|29756.9|29801.9|29761.9|29801.9|29761.9|29796.9|29756.9|0
1594011000000|2020-07-06 04:50:00|29791.9|29751.9|29792|29752|29792|29752|29781.9|29741.9|8
1594011600000|2020-07-06 05:00:00|29797|29757|29802|29762|29802|29762|29797|29757|3
1594011900000|2020-07-06 05:05:00|29792|29752|29792|29752|29792|29752|29792|29752|2
1594012200000|2020-07-06 05:10:00|29796.4|29756.4|29797|29757|29802|29762|29796.4|29756.4|0
1594012500000|2020-07-06 05:15:00|29797.7|29757.7|29792|29752|29802|29762|29792|29752|0
1594012800000|2020-07-06 05:20:00|29787|29747|29782|29742|29792|29752|29782|29742|19
1594013100000|2020-07-06 05:25:00|29782.1|29742.1|29782.1|29742.1|29782.1|29742.1|29782.1|29742.1|0
1594013400000|2020-07-06 05:30:00|29792.1|29752.1|29802.1|29762.1|29802.1|29762.1|29792.1|29752.1|16
1594013700000|2020-07-06 05:35:00|29812.1|29772.1|29792.1|29752.1|29812.1|29772.1|29787.1|29747.1|9
1594014000000|2020-07-06 05:40:00|29787.1|29747.1|29797.1|29757.1|29797.1|29757.1|29782.1|29742.1|9
1594014300000|2020-07-06 05:45:00|29792.7|29752.7|29792.1|29752.1|29797.1|29757.1|29792.1|29752.1|0
1594014600000|2020-07-06 05:50:00|29791.5|29751.5|29802.1|29762.1|29802.1|29762.1|29791.5|29751.5|6
1594014900000|2020-07-06 05:55:00|29806.5|29766.5|29822.1|29782.1|29822.1|29782.1|29802.1|29762.1|46
1594015200000|2020-07-06 06:00:00|29822.2|29782.2|29801.5|29761.5|29822.2|29782.2|29801.5|29761.5|13
1594015500000|2020-07-06 06:05:00|29806.5|29766.5|29811.5|29771.5|29811.5|29771.5|29801.5|29761.5|0
1594015800000|2020-07-06 06:10:00|29811.6|29771.6|29821.6|29781.6|29826.6|29786.6|29811.6|29771.6|23
1594016100000|2020-07-06 06:15:00|29826.6|29786.6|29831.6|29791.6|29841.6|29801.6|29821.6|29781.6|17
1594016400000|2020-07-06 06:20:00|29836.6|29796.6|29841.6|29801.6|29851.6|29811.6|29831.6|29791.6|22
1594016700000|2020-07-06 06:25:00|29836.6|29796.6|29836.6|29796.6|29841.6|29801.6|29831.6|29791.6|1
1594017000000|2020-07-06 06:30:00|29836|29796|29841.6|29801.6|29841.6|29801.6|29831.6|29791.6|3
1594017300000|2020-07-06 06:35:00|29846.6|29806.6|29851.6|29811.6|29851.6|29811.6|29841.6|29801.6|0
1594017600000|2020-07-06 06:40:00|29856|29816|29846.7|29806.7|29862.3|29822.3|29841.6|29801.6|95
1594017900000|2020-07-06 06:45:00|29851|29811|29861.7|29821.7|29861.7|29821.7|29851|29811|17
1594018200000|2020-07-06 06:50:00|29856.7|29816.7|29851.7|29811.7|29861.7|29821.7|29851.7|29811.7|2
1594018500000|2020-07-06 06:55:00|29856.1|29816.1|29851.7|29811.7|29861.7|29821.7|29851.7|29811.7|15
1594018800000|2020-07-06 07:00:00|29846.7|29806.7|29846.7|29806.7|29851.7|29811.7|29841.7|29801.7|1
1594019100000|2020-07-06 07:05:00|29842.3|29802.3|29836.7|29796.7|29842.3|29802.3|29832.4|29792.4|1
1594019400000|2020-07-06 07:10:00|29836.1|29796.1|29831.7|29791.7|29836.1|29796.1|29831.7|29791.7|0
1594019700000|2020-07-06 07:15:00|29821.7|29781.7|29821.8|29781.8|29826.7|29786.7|29821.7|29781.7|4
1594020000000|2020-07-06 07:20:00|29816.8|29776.8|29821.8|29781.8|29821.8|29781.8|29816.8|29776.8|1
1594020300000|2020-07-06 07:25:00|29817.4|29777.4|29811.8|29771.8|29817.4|29777.4|29801.8|29761.8|19
1594020600000|2020-07-06 07:30:00|29812.4|29772.4|29821.8|29781.8|29821.8|29781.8|29811.8|29771.8|10
1594020900000|2020-07-06 07:35:00|29831.8|29791.8|29831.8|29791.8|29831.8|29791.8|29821.8|29781.8|24
1594021500000|2020-07-06 07:45:00|29821.8|29781.8|29841.8|29801.8|29841.8|29801.8|29821.8|29781.8|13
1594021800000|2020-07-06 07:50:00|29841.9|29801.9|29841.9|29801.9|29841.9|29801.9|29836.9|29796.9|0
1594022100000|2020-07-06 07:55:00|29842.5|29802.5|29861.9|29821.9|29861.9|29821.9|29842.5|29802.5|6
1594022400000|2020-07-06 08:00:00|29861.3|29821.3|29841.9|29801.9|29861.3|29821.3|29841.9|29801.9|5
1594022700000|2020-07-06 08:05:00|29846.9|29806.9|29832.5|29792.5|29846.9|29806.9|29831.9|29791.9|41
1594023000000|2020-07-06 08:10:00|29831.9|29791.9|29841.9|29801.9|29841.9|29801.9|29831.9|29791.9|3
1594023300000|2020-07-06 08:15:00|29837.6|29797.6|29821.9|29781.9|29841.9|29801.9|29821.9|29781.9|8
1594023600000|2020-07-06 08:20:00|29826.3|29786.3|29842|29802|29842|29802|29826.3|29786.3|29
1594023900000|2020-07-06 08:25:00|29841.3|29801.3|29837|29797|29841.3|29801.3|29832|29792|10
1594024200000|2020-07-06 08:30:00|29832.6|29792.6|29807|29767|29837|29797|29802|29762|17
1594024500000|2020-07-06 08:35:00|29802.6|29762.6|29792|29752|29802.6|29762.6|29792|29752|8
1594024800000|2020-07-06 08:40:00|29782|29742|29792|29752|29792|29752|29782|29742|70
1594025100000|2020-07-06 08:45:00|29783.3|29743.3|29792|29752|29792|29752|29782|29742|55
1594025400000|2020-07-06 08:50:00|29787|29747|29792|29752|29792|29752|29782|29742|17
1594025700000|2020-07-06 08:55:00|29787.7|29747.7|29792.1|29752.1|29802.1|29762.1|29787|29747|7
1594026000000|2020-07-06 09:00:00|29797.1|29757.1|29792.1|29752.1|29797.1|29757.1|29792.1|29752.1|5
1594026300000|2020-07-06 09:05:00|29782.1|29742.1|29792.1|29752.1|29802.1|29762.1|29772.7|29732.7|13
1594026600000|2020-07-06 09:10:00|29797.1|29757.1|29797.1|29757.1|29802.1|29762.1|29792.1|29752.1|13
1594026900000|2020-07-06 09:15:00|29796.5|29756.5|29812.1|29772.1|29812.1|29772.1|29782.1|29742.1|22
1594027200000|2020-07-06 09:20:00|29807.1|29767.1|29812.1|29772.1|29812.1|29772.1|29802.1|29762.1|12
1594027500000|2020-07-06 09:25:00|29807.8|29767.8|29802.2|29762.2|29807.8|29767.8|29802.1|29762.1|18
1594027800000|2020-07-06 09:30:00|29802.8|29762.8|29802.2|29762.2|29807.2|29767.2|29802.2|29762.2|4
1594028100000|2020-07-06 09:35:00|29807.2|29767.2|29812.2|29772.2|29812.2|29772.2|29802.2|29762.2|4
1594028400000|2020-07-06 09:40:00|29817.2|29777.2|29822.2|29782.2|29822.2|29782.2|29812.8|29772.8|1
1594028700000|2020-07-06 09:45:00|29812.2|29772.2|29817.2|29777.2|29817.2|29777.2|29812.2|29772.2|4
1594029000000|2020-07-06 09:50:00|29816.6|29776.6|29822.2|29782.2|29822.2|29782.2|29812.2|29772.2|3
1594029300000|2020-07-06 09:55:00|29831|29791|29832.2|29792.2|29842.2|29802.2|29827.2|29787.2|4
1594029600000|2020-07-06 10:00:00|29837.2|29797.2|29842.3|29802.3|29842.3|29802.3|29832.2|29792.2|5
1594029900000|2020-07-06 10:05:00|29837.3|29797.3|29847.3|29807.3|29847.3|29807.3|29832.3|29792.3|23
1594030200000|2020-07-06 10:10:00|29846.7|29806.7|29852.3|29812.3|29857.3|29817.3|29842.3|29802.3|2
1594030500000|2020-07-06 10:15:00|29856.7|29816.7|29852.3|29812.3|29862.3|29822.3|29852.3|29812.3|5
1594030800000|2020-07-06 10:20:00|29862.3|29822.3|29862.3|29822.3|29862.3|29822.3|29852.9|29812.9|7
1594031100000|2020-07-06 10:25:00|29857.3|29817.3|29852.3|29812.3|29857.3|29817.3|29852.3|29812.3|5
1594031400000|2020-07-06 10:30:00|29857.3|29817.3|29872.3|29832.3|29872.3|29832.3|29857.3|29817.3|14
1594031700000|2020-07-06 10:35:00|29877.3|29837.3|29862.4|29822.4|29881.7|29841.7|29862.3|29822.3|28
1594032000000|2020-07-06 10:40:00|29863|29823|29852.4|29812.4|29867.4|29827.4|29852.4|29812.4|8
1594032300000|2020-07-06 10:45:00|29851.8|29811.8|29837.4|29797.4|29852.4|29812.4|29837.4|29797.4|4
1594032600000|2020-07-06 10:50:00|29841.8|29801.8|29827.4|29787.4|29842.4|29802.4|29827.4|29787.4|9
1594032900000|2020-07-06 10:55:00|29826.8|29786.8|29812.4|29772.4|29826.8|29786.8|29812.4|29772.4|9
1594033200000|2020-07-06 11:00:00|29807.4|29767.4|29802.4|29762.4|29812.4|29772.4|29802.4|29762.4|18
1594033500000|2020-07-06 11:05:00|29807.4|29767.4|29792.5|29752.5|29807.4|29767.4|29782.5|29742.5|128
1594033800000|2020-07-06 11:10:00|29787.5|29747.5|29797.5|29757.5|29797.5|29757.5|29787.5|29747.5|15
1594034100000|2020-07-06 11:15:00|29796.9|29756.9|29812.5|29772.5|29822.5|29782.5|29792.5|29752.5|15
1594034400000|2020-07-06 11:20:00|29817.5|29777.5|29812.5|29772.5|29822.5|29782.5|29802.5|29762.5|6
1594034700000|2020-07-06 11:25:00|29832.5|29792.5|29832.5|29792.5|29832.5|29792.5|29822.5|29782.5|32
1594035000000|2020-07-06 11:30:00|29828.1|29788.1|29857.5|29817.5|29857.5|29817.5|29827.5|29787.5|12
1594035300000|2020-07-06 11:35:00|29853.1|29813.1|29852.5|29812.5|29862.5|29822.5|29852.5|29812.5|9
1594035600000|2020-07-06 11:40:00|29862.5|29822.5|29872.6|29832.6|29877.6|29837.6|29857.6|29817.6|50
1594035900000|2020-07-06 11:45:00|29863.2|29823.2|29867.6|29827.6|29872.6|29832.6|29862.6|29822.6|6
1594036200000|2020-07-06 11:50:00|29872.6|29832.6|29872.6|29832.6|29882.6|29842.6|29862.6|29822.6|58
1594036500000|2020-07-06 11:55:00|29863.2|29823.2|29852.6|29812.6|29863.2|29823.2|29842.6|29802.6|5
1594036800000|2020-07-06 12:00:00|29848.2|29808.2|29852.6|29812.6|29857.6|29817.6|29842.6|29802.6|15
1594037100000|2020-07-06 12:05:00|29857|29817|29862.6|29822.6|29877.6|29837.6|29842.6|29802.6|46
1594037400000|2020-07-06 12:10:00|29867|29827|29902.6|29862.6|29912.6|29872.6|29867|29827|39
1594037700000|2020-07-06 12:15:00|29903.3|29863.3|29902.7|29862.7|29912.7|29872.7|29902.6|29862.6|125
1594038000000|2020-07-06 12:20:00|29907.1|29867.1|29852.7|29812.7|29912.7|29872.7|29852.7|29812.7|109
1594038300000|2020-07-06 12:25:00|29848.3|29808.3|29812.7|29772.7|29852.7|29812.7|29797.7|29757.7|143
1594038600000|2020-07-06 12:30:00|29817.7|29777.7|29862.7|29822.7|29867.7|29827.7|29817.7|29777.7|30
1594038900000|2020-07-06 12:35:00|29842.7|29802.7|29872.7|29832.7|29882.7|29842.7|29837.7|29797.7|33
1594039200000|2020-07-06 12:40:00|29862.7|29822.7|29862.7|29822.7|29871.5|29831.5|29852.7|29812.7|24
1594042200000|2020-07-06 13:30:00|29863.5|29823.5|29913.5|29873.5|29924.1|29884.1|29860.3|29820.3|751
1594042500000|2020-07-06 13:35:00|29914.1|29874.1|29894.1|29854.1|29924.7|29884.7|29878.5|29838.5|327
1594042800000|2020-07-06 13:40:00|29899.1|29859.1|29873.5|29833.5|29904.1|29864.1|29863.5|29823.5|304
1594043100000|2020-07-06 13:45:00|29868.5|29828.5|29873.5|29833.5|29883.5|29843.5|29853.5|29813.5|220
1594043400000|2020-07-06 13:50:00|29874.1|29834.1|29863|29823|29892.9|29852.9|29862.9|29822.9|237
1594043700000|2020-07-06 13:55:00|29867.3|29827.3|29873|29833|29883|29843|29853|29813|198
1594044000000|2020-07-06 14:00:00|29868.6|29828.6|29853.6|29813.6|29878.6|29838.6|29853.6|29813.6|116
1594044300000|2020-07-06 14:05:00|29848|29808|29865.4|29825.4|29865.4|29825.4|29813|29773|573
1594044600000|2020-07-06 14:10:00|29874.2|29834.2|29885.4|29845.4|29885.4|29845.4|29865.4|29825.4|170
1594044900000|2020-07-06 14:15:00|29886|29846|29910.4|29870.4|29915.4|29875.4|29885.4|29845.4|217
1594045200000|2020-07-06 14:20:00|29906|29866|29915.5|29875.5|29925.4|29885.4|29904.8|29864.8|72
1594045500000|2020-07-06 14:25:00|29906.1|29866.1|29896.1|29856.1|29915.5|29875.5|29885.5|29845.5|167
1594045800000|2020-07-06 14:30:00|29887.3|29847.3|29855.5|29815.5|29887.3|29847.3|29845.5|29805.5|192
1594046100000|2020-07-06 14:35:00|29851.1|29811.1|29846.7|29806.7|29855.5|29815.5|29836.7|29796.7|177
1594046400000|2020-07-06 14:40:00|29856.7|29816.7|29836.7|29796.7|29856.7|29816.7|29826.7|29786.7|129
1594046700000|2020-07-06 14:45:00|29831.7|29791.7|29816.7|29776.7|29836.7|29796.7|29816.7|29776.7|67
1594047000000|2020-07-06 14:50:00|29826.1|29786.1|29826.7|29786.7|29836.7|29796.7|29806.7|29766.7|94
1594047300000|2020-07-06 14:55:00|29836.7|29796.7|29816.8|29776.8|29846.7|29806.7|29816.8|29776.8|51
1594047600000|2020-07-06 15:00:00|29812.4|29772.4|29826.8|29786.8|29826.8|29786.8|29796.8|29756.8|103
1594047900000|2020-07-06 15:05:00|29836.2|29796.2|29836.8|29796.8|29836.8|29796.8|29816.8|29776.8|57
1594048200000|2020-07-06 15:10:00|29826.8|29786.8|29831.8|29791.8|29836.8|29796.8|29816.8|29776.8|42
1594048500000|2020-07-06 15:15:00|29826.8|29786.8|29836.8|29796.8|29856.8|29816.8|29826.8|29786.8|95
1594048800000|2020-07-06 15:20:00|29830.8|29790.8|29861.8|29821.8|29861.8|29821.8|29830.8|29790.8|66
1594049100000|2020-07-06 15:25:00|29861.2|29821.2|29856.8|29816.8|29866.8|29826.8|29846.8|29806.8|109
1594049400000|2020-07-06 15:30:00|29861.2|29821.2|29816.8|29776.8|29866.8|29826.8|29816.8|29776.8|91
1594049700000|2020-07-06 15:35:00|29821.2|29781.2|29796.9|29756.9|29826.8|29786.8|29796.9|29756.9|107
1594050000000|2020-07-06 15:40:00|29801.3|29761.3|29818.1|29778.1|29818.1|29778.1|29796.9|29756.9|285
1594050300000|2020-07-06 15:45:00|29828.1|29788.1|29819.3|29779.3|29828.1|29788.1|29818.1|29778.1|352
1594050600000|2020-07-06 15:50:00|29819.9|29779.9|29819.3|29779.3|29829.3|29789.3|29809.3|29769.3|124
1594050900000|2020-07-06 15:55:00|29818.1|29778.1|29818.1|29778.1|29828.1|29788.1|29808.1|29768.1|156
1594051200000|2020-07-06 16:00:00|29813.1|29773.1|29808.1|29768.1|29818.1|29778.1|29798.1|29758.1|64
1594051500000|2020-07-06 16:05:00|29803.1|29763.1|29799.3|29759.3|29809.3|29769.3|29798.1|29758.1|63
1594051800000|2020-07-06 16:10:00|29809.3|29769.3|29809.3|29769.3|29839.3|29799.3|29799.3|29759.3|189
1594052100000|2020-07-06 16:15:00|29819.3|29779.3|29818.2|29778.2|29824.3|29784.3|29808.2|29768.2|48
1594052400000|2020-07-06 16:20:00|29813.2|29773.2|29818.2|29778.2|29823.2|29783.2|29808.2|29768.2|222
1594052700000|2020-07-06 16:25:00|29808.2|29768.2|29809.4|29769.4|29819.4|29779.4|29808.2|29768.2|78
1594053000000|2020-07-06 16:30:00|29808.8|29768.8|29809.4|29769.4|29809.4|29769.4|29808.8|29768.8|61
1594053300000|2020-07-06 16:35:00|29818.8|29778.8|29809.4|29769.4|29820|29780|29809.4|29769.4|48
1594053600000|2020-07-06 16:40:00|29810|29770|29808.2|29768.2|29818.2|29778.2|29808.2|29768.2|44
1594053900000|2020-07-06 16:45:00|29798.2|29758.2|29778.2|29738.2|29808.2|29768.2|29778.2|29738.2|198
1594054200000|2020-07-06 16:50:00|29783.2|29743.2|29758.3|29718.3|29783.2|29743.2|29728.2|29688.2|327
1594054500000|2020-07-06 16:55:00|29748.3|29708.3|29748.3|29708.3|29758.3|29718.3|29728.3|29688.3|158
1594054800000|2020-07-06 17:00:00|29738.3|29698.3|29668.3|29628.3|29738.3|29698.3|29638.9|29598.9|414
1594055100000|2020-07-06 17:05:00|29678.3|29638.3|29698.3|29658.3|29698.3|29658.3|29668.3|29628.3|147
1594055400000|2020-07-06 17:10:00|29708.3|29668.3|29748.3|29708.3|29758.3|29718.3|29708.3|29668.3|199
1594055700000|2020-07-06 17:15:00|29743.3|29703.3|29748.3|29708.3|29758.3|29718.3|29738.9|29698.9|160
1594056000000|2020-07-06 17:20:00|29743.3|29703.3|29738.3|29698.3|29748.3|29708.3|29728.3|29688.3|79
1594056300000|2020-07-06 17:25:00|29738.9|29698.9|29778.3|29738.3|29788.3|29748.3|29738.3|29698.3|242
1594056600000|2020-07-06 17:30:00|29773.3|29733.3|29787.8|29747.8|29792.8|29752.8|29773.3|29733.3|81
1594056900000|2020-07-06 17:35:00|29787.2|29747.2|29782.8|29742.8|29797.8|29757.8|29777.8|29737.8|36
1594057200000|2020-07-06 17:40:00|29787.2|29747.2|29762.8|29722.8|29787.8|29747.8|29757.8|29717.8|97
1594057500000|2020-07-06 17:45:00|29758.4|29718.4|29742.2|29702.2|29767.8|29727.8|29737.2|29697.2|97
1594057800000|2020-07-06 17:50:00|29737.2|29697.2|29717.2|29677.2|29747.2|29707.2|29712.2|29672.2|130
1594058100000|2020-07-06 17:55:00|29727.2|29687.2|29727.2|29687.2|29732.2|29692.2|29707.2|29667.2|113
1594058400000|2020-07-06 18:00:00|29737.2|29697.2|29757.8|29717.8|29787.2|29747.2|29727.2|29687.2|308
1594058700000|2020-07-06 18:05:00|29762.2|29722.2|29757.3|29717.3|29767.2|29727.2|29737.3|29697.3|109
1594059000000|2020-07-06 18:10:00|29752.9|29712.9|29797.3|29757.3|29817.3|29777.3|29732.9|29692.9|701
1594059300000|2020-07-06 18:15:00|29797.9|29757.9|29758.5|29718.5|29808.5|29768.5|29758.5|29718.5|203
1594080000000|2020-07-07 00:00:00|29864.9|29824.9|29859.9|29819.9|29939.9|29899.9|29859.9|29819.9|451
1594080300000|2020-07-07 00:05:00|29859.4|29819.4|29859.9|29819.9|29874.9|29834.9|29849.9|29809.9|22
1594080600000|2020-07-07 00:10:00|29869.9|29829.9|29874.9|29834.9|29874.9|29834.9|29869.9|29829.9|11
1594080900000|2020-07-07 00:15:00|29879.4|29839.4|29860|29820|29880|29840|29860|29820|13
1594081200000|2020-07-07 00:20:00|29860.5|29820.5|29860|29820|29860.5|29820.5|29860|29820|16
1594081500000|2020-07-07 00:25:00|29855|29815|29855|29815|29855|29815|29855|29815|11
1594081800000|2020-07-07 00:30:00|29854.4|29814.4|29850|29810|29854.4|29814.4|29840|29800|33
1594082100000|2020-07-07 00:35:00|29845.6|29805.6|29845|29805|29850|29810|29840|29800|5
1594082400000|2020-07-07 00:40:00|29845.6|29805.6|29855.6|29815.6|29860.6|29820.6|29840|29800|11
1594082700000|2020-07-07 00:45:00|29855|29815|29855.6|29815.6|29860.6|29820.6|29850.6|29810.6|1
1594083000000|2020-07-07 00:50:00|29856.2|29816.2|29850.6|29810.6|29860.6|29820.6|29850.6|29810.6|0
1594083300000|2020-07-07 00:55:00|29840.6|29800.6|29835.6|29795.6|29850.6|29810.6|29835.6|29795.6|18
1594083600000|2020-07-07 01:00:00|29831.2|29791.2|29865.1|29825.1|29870.6|29830.6|29830.6|29790.6|26
1594083900000|2020-07-07 01:05:00|29870.6|29830.6|29870.7|29830.7|29880.6|29840.6|29860.6|29820.6|30
1594084200000|2020-07-07 01:10:00|29866.2|29826.2|29860.7|29820.7|29866.2|29826.2|29860.7|29820.7|25
1594084500000|2020-07-07 01:15:00|29870.7|29830.7|29860.7|29820.7|29870.7|29830.7|29860.7|29820.7|7
1594084800000|2020-07-07 01:20:00|29870.1|29830.1|29860.7|29820.7|29870.7|29830.7|29860.7|29820.7|3
1594085100000|2020-07-07 01:25:00|29850.7|29810.7|29850.7|29810.7|29855.7|29815.7|29850.7|29810.7|3
1594085400000|2020-07-07 01:30:00|29860.7|29820.7|29870.7|29830.7|29870.7|29830.7|29855.7|29815.7|5
1594085700000|2020-07-07 01:35:00|29865.1|29825.1|29860.7|29820.7|29870.7|29830.7|29860.7|29820.7|4
1594086000000|2020-07-07 01:40:00|||||||||1
1594086600000|2020-07-07 01:50:00|29860.8|29820.8|29860.8|29820.8|29860.8|29820.8|29855.8|29815.8|2
1594087500000|2020-07-07 02:05:00|29870.8|29830.8|29870.8|29830.8|29870.8|29830.8|29865.8|29825.8|0
1594087800000|2020-07-07 02:10:00|29865.8|29825.8|29865.8|29825.8|29865.8|29825.8|29860.8|29820.8|1
1594088100000|2020-07-07 02:15:00|29861.4|29821.4|29860.8|29820.8|29870.8|29830.8|29860.8|29820.8|0
1594088400000|2020-07-07 02:20:00|29855.8|29815.8|29855.8|29815.8|29855.8|29815.8|29855.8|29815.8|2
1594089000000|2020-07-07 02:30:00|29851.4|29811.4|29840.9|29800.9|29851.4|29811.4|29840.9|29800.9|20
1594089300000|2020-07-07 02:35:00|29845.9|29805.9|29830.9|29790.9|29845.9|29805.9|29830.9|29790.9|3
1594089600000|2020-07-07 02:40:00|29840.9|29800.9|29840.9|29800.9|29840.9|29800.9|29835.9|29795.9|1
1594089900000|2020-07-07 02:45:00|29835.9|29795.9|29830.9|29790.9|29835.9|29795.9|29830.9|29790.9|21
1594090200000|2020-07-07 02:50:00|||||||||4
1594090500000|2020-07-07 02:55:00|29835.9|29795.9|29840.9|29800.9|29840.9|29800.9|29835.9|29795.9|2
1594090800000|2020-07-07 03:00:00|29835.9|29795.9|29835.9|29795.9|29840.9|29800.9|29831.5|29791.5|1
1594091100000|2020-07-07 03:05:00|29835.4|29795.4|29830.9|29790.9|29835.4|29795.4|29830.9|29790.9|2
1594091400000|2020-07-07 03:10:00|29831|29791|29841|29801|29841|29801|29831|29791|0
1594091700000|2020-07-07 03:15:00|29851|29811|29846|29806|29851|29811|29841|29801|2
1594092000000|2020-07-07 03:20:00|29845.4|29805.4|29851|29811|29851|29811|29841|29801|0
1594092300000|2020-07-07 03:25:00|29856|29816|29856|29816|29860.4|29820.4|29855.4|29815.4|2
1594092600000|2020-07-07 03:30:00|29851.6|29811.6|29851|29811|29856|29816|29851|29811|2
1594092900000|2020-07-07 03:35:00|29851.6|29811.6|29841|29801|29856|29816|29841|29801|75
1594093200000|2020-07-07 03:40:00|29851|29811|29851|29811|29851|29811|29851|29811|1
1594093800000|2020-07-07 03:50:00|29851.1|29811.1|29851.1|29811.1|29851.1|29811.1|29851.1|29811.1|0
1594095300000|2020-07-07 04:15:00|29841.7|29801.7|29851.1|29811.1|29851.1|29811.1|29841.7|29801.7|4
1594095600000|2020-07-07 04:20:00|29846.1|29806.1|29841.1|29801.1|29846.1|29806.1|29841.1|29801.1|4
1594095900000|2020-07-07 04:25:00|29831.1|29791.1|29831.1|29791.1|29831.1|29791.1|29831.1|29791.1|12
1594096200000|2020-07-07 04:30:00|29821.1|29781.1|29831.2|29791.2|29831.2|29791.2|29816.1|29776.1|3
1594096500000|2020-07-07 04:35:00|29826.2|29786.2|29831.2|29791.2|29831.2|29791.2|29826.2|29786.2|0
1594096800000|2020-07-07 04:40:00|29830.6|29790.6|29821.2|29781.2|29830.6|29790.6|29816.2|29776.2|2
1594097100000|2020-07-07 04:45:00|29831.2|29791.2|29831.2|29791.2|29831.2|29791.2|29831.2|29791.2|4
1594097400000|2020-07-07 04:50:00|29821.2|29781.2|29821.2|29781.2|29821.2|29781.2|29821.2|29781.2|7
1594097700000|2020-07-07 04:55:00|29811.2|29771.2|29821.2|29781.2|29821.2|29781.2|29811.2|29771.2|7
1594098000000|2020-07-07 05:00:00|29816.8|29776.8|29811.2|29771.2|29821.2|29781.2|29811.2|29771.2|17
1594098300000|2020-07-07 05:05:00|29811.8|29771.8|29821.2|29781.2|29821.2|29781.2|29811.2|29771.2|2
1594098600000|2020-07-07 05:10:00|29821.3|29781.3|29821.3|29781.3|29821.3|29781.3|29821.3|29781.3|0
1594098900000|2020-07-07 05:15:00|29826.3|29786.3|29826.3|29786.3|29826.3|29786.3|29821.3|29781.3|2
1594099200000|2020-07-07 05:20:00|29821.8|29781.8|29826.3|29786.3|29826.3|29786.3|29821.3|29781.3|0
1594099500000|2020-07-07 05:25:00|29825.7|29785.7|29821.3|29781.3|29826.3|29786.3|29821.3|29781.3|0
1594099800000|2020-07-07 05:30:00|29831.3|29791.3|29831.3|29791.3|29831.3|29791.3|29831.3|29791.3|2
1594100100000|2020-07-07 05:35:00|29821.3|29781.3|29821.3|29781.3|29821.3|29781.3|29821.3|29781.3|2
1594100400000|2020-07-07 05:40:00|29826.3|29786.3|29811.3|29771.3|29826.3|29786.3|29811.3|29771.3|14
1594100700000|2020-07-07 05:45:00|29802.4|29762.4|29801.3|29761.3|29802.4|29762.4|29801.3|29761.3|17
1594101000000|2020-07-07 05:50:00|29791.3|29751.3|29771.3|29731.3|29791.3|29751.3|29771.3|29731.3|36
1594101300000|2020-07-07 05:55:00|29781.3|29741.3|29781.4|29741.4|29791.4|29751.4|29776.4|29736.4|7
1594101600000|2020-07-07 06:00:00|29791.4|29751.4|29771.4|29731.4|29791.4|29751.4|29771.4|29731.4|89
1594101900000|2020-07-07 06:05:00|29781.4|29741.4|29781.4|29741.4|29791.4|29751.4|29781.4|29741.4|15
1594102200000|2020-07-07 06:10:00|29785.8|29745.8|29771.4|29731.4|29791.4|29751.4|29771.4|29731.4|8
1594102500000|2020-07-07 06:15:00|29781.4|29741.4|29786.4|29746.4|29791.4|29751.4|29776.4|29736.4|17
1594102800000|2020-07-07 06:20:00|29785.9|29745.9|29781.4|29741.4|29791.4|29751.4|29781.4|29741.4|2
1594103100000|2020-07-07 06:25:00|29776.4|29736.4|29781.4|29741.4|29781.4|29741.4|29776.4|29736.4|1
1594103400000|2020-07-07 06:30:00|29771.4|29731.4|29781.4|29741.4|29781.4|29741.4|29771.4|29731.4|12
1594103700000|2020-07-07 06:35:00|29781.5|29741.5|29801.5|29761.5|29801.5|29761.5|29781.5|29741.5|7
1594104000000|2020-07-07 06:40:00|29791.5|29751.5|29801.5|29761.5|29801.5|29761.5|29791.5|29751.5|3
1594104300000|2020-07-07 06:45:00|29796.5|29756.5|29776.5|29736.5|29796.5|29756.5|29776.5|29736.5|4
1594104600000|2020-07-07 06:50:00|29775.9|29735.9|29751.5|29711.5|29775.9|29735.9|29751.5|29711.5|5
1594104900000|2020-07-07 06:55:00|29741.5|29701.5|29751.5|29711.5|29751.5|29711.5|29741.5|29701.5|10
1594105200000|2020-07-07 07:00:00|29746.5|29706.5|29741.5|29701.5|29761.5|29721.5|29741.5|29701.5|17
1594105500000|2020-07-07 07:05:00|29736.5|29696.5|29731.5|29691.5|29741.5|29701.5|29731.5|29691.5|3
1594105800000|2020-07-07 07:10:00|29721.5|29681.5|29726.5|29686.5|29731.5|29691.5|29711.5|29671.5|39
1594106100000|2020-07-07 07:15:00|29726|29686|29741.6|29701.6|29741.6|29701.6|29721.5|29681.5|0
1594106400000|2020-07-07 07:20:00|29742.1|29702.1|29736.6|29696.6|29751.6|29711.6|29731.6|29691.6|11
1594106700000|2020-07-07 07:25:00|29736|29696|29731.6|29691.6|29741.6|29701.6|29722.7|29682.7|15
1594107000000|2020-07-07 07:30:00|29726.6|29686.6|29731.6|29691.6|29732.1|29692.1|29721.6|29681.6|70
1594107300000|2020-07-07 07:35:00|29730.5|29690.5|29696.6|29656.6|29730.5|29690.5|29682.1|29642.1|26
1594107600000|2020-07-07 07:40:00|29701.1|29661.1|29701.6|29661.6|29711.6|29671.6|29686.6|29646.6|54
1594107900000|2020-07-07 07:45:00|29691.6|29651.6|29651.6|29611.6|29696.6|29656.6|29642.2|29602.2|183
1594108200000|2020-07-07 07:50:00|29656.6|29616.6|29651.6|29611.6|29662.2|29622.2|29651.6|29611.6|19
1594108500000|2020-07-07 07:55:00|29657.2|29617.2|29651.7|29611.7|29657.2|29617.2|29641.7|29601.7|15
1594108800000|2020-07-07 08:00:00|29641.7|29601.7|29651.7|29611.7|29651.7|29611.7|29641.7|29601.7|29
1594109100000|2020-07-07 08:05:00|29656.7|29616.7|29651.7|29611.7|29656.7|29616.7|29651.7|29611.7|0
1594109400000|2020-07-07 08:10:00|29651.1|29611.1|29651.7|29611.7|29651.7|29611.7|29646.7|29606.7|18
1594109700000|2020-07-07 08:15:00|29661.2|29621.2|29671.7|29631.7|29676.7|29636.7|29661.2|29621.2|32
1594110000000|2020-07-07 08:20:00|29676.7|29636.7|29691.7|29651.7|29691.7|29651.7|29671.7|29631.7|12
1594110300000|2020-07-07 08:25:00|29681.7|29641.7|29681.7|29641.7|29691.7|29651.7|29681.7|29641.7|14
1594110600000|2020-07-07 08:30:00|29686.7|29646.7|29686.7|29646.7|29691.7|29651.7|29681.7|29641.7|6
1594110900000|2020-07-07 08:35:00|29691.2|29651.2|29691.8|29651.8|29696.8|29656.8|29686.7|29646.7|7
1594111200000|2020-07-07 08:40:00|29696.8|29656.8|29701.8|29661.8|29701.8|29661.8|29691.8|29651.8|7
1594111500000|2020-07-07 08:45:00|||||||||1
1594111800000|2020-07-07 08:50:00|29711.8|29671.8|29711.8|29671.8|29711.8|29671.8|29711.8|29671.8|3
1594112100000|2020-07-07 08:55:00|29707.3|29667.3|29681.8|29641.8|29707.3|29667.3|29681.8|29641.8|5
1594112400000|2020-07-07 09:00:00|29686.3|29646.3|29681.8|29641.8|29691.8|29651.8|29681.8|29641.8|5
1594112700000|2020-07-07 09:05:00|29690.7|29650.7|29681.8|29641.8|29691.8|29651.8|29681.8|29641.8|105
1594113000000|2020-07-07 09:10:00|29691.3|29651.3|29701.8|29661.8|29711.8|29671.8|29691.3|29651.3|10
1594113300000|2020-07-07 09:15:00|29691.8|29651.8|29691.8|29651.8|29701.8|29661.8|29691.8|29651.8|51
1594113600000|2020-07-07 09:20:00|29691.9|29651.9|29701.9|29661.9|29701.9|29661.9|29691.9|29651.9|19
1594113900000|2020-07-07 09:25:00|29700.8|29660.8|29681.9|29641.9|29700.8|29660.8|29681.9|29641.9|1
1594114200000|2020-07-07 09:30:00|29676.9|29636.9|29681.9|29641.9|29691.9|29651.9|29676.9|29636.9|4
1594114500000|2020-07-07 09:35:00|29686.4|29646.4|29691.9|29651.9|29691.9|29651.9|29681.9|29641.9|5
1594114800000|2020-07-07 09:40:00|29696.4|29656.4|29691.9|29651.9|29696.9|29656.9|29691.9|29651.9|2
1594115100000|2020-07-07 09:45:00|29696.9|29656.9|29696.9|29656.9|29696.9|29656.9|29691.9|29651.9|1
1594115400000|2020-07-07 09:50:00|29692.5|29652.5|29706.9|29666.9|29706.9|29666.9|29691.9|29651.9|6
1594115700000|2020-07-07 09:55:00|29711.4|29671.4|29711.9|29671.9|29711.9|29671.9|29711.4|29671.4|0
1594116000000|2020-07-07 10:00:00|29712|29672|29722|29682|29722|29682|29712|29672|9
1594116300000|2020-07-07 10:05:00|29712|29672|29717|29677|29722|29682|29701.4|29661.4|44
1594116600000|2020-07-07 10:10:00|29712|29672|29717|29677|29722|29682|29712|29672|0
1594116900000|2020-07-07 10:15:00|29712.5|29672.5|29717|29677|29723.1|29683.1|29712|29672|41
1594117200000|2020-07-07 10:20:00|29721.5|29681.5|29722|29682|29722|29682|29717|29677|0
1594117500000|2020-07-07 10:25:00|29717.6|29677.6|29717|29677|29722|29682|29717|29677|2
1594117800000|2020-07-07 10:30:00|29721.5|29681.5|29722|29682|29722|29682|29712|29672|3
1594118100000|2020-07-07 10:35:00|29717|29677|29717|29677|29722|29682|29717|29677|0
1594118400000|2020-07-07 10:40:00|29717.6|29677.6|29722.1|29682.1|29722.1|29682.1|29717|29677|0
1594118700000|2020-07-07 10:45:00|29721.5|29681.5|29727.1|29687.1|29727.1|29687.1|29717.1|29677.1|3
1594119000000|2020-07-07 10:50:00|29731.5|29691.5|29742.1|29702.1|29752.1|29712.1|29731.5|29691.5|17
1594119300000|2020-07-07 10:55:00|29737.1|29697.1|29742.1|29702.1|29742.6|29702.6|29737.1|29697.1|19
1594119600000|2020-07-07 11:00:00|29746.6|29706.6|29752.1|29712.1|29752.1|29712.1|29741.6|29701.6|2
1594119900000|2020-07-07 11:05:00|29747.1|29707.1|29743.2|29703.2|29748.2|29708.2|29743.2|29703.2|82
1594120200000|2020-07-07 11:10:00|29753.2|29713.2|29793.2|29753.2|29793.2|29753.2|29753.2|29713.2|67
1594120500000|2020-07-07 11:15:00|29803.2|29763.2|29778.2|29738.2|29813.2|29773.2|29778.2|29738.2|31
1594120800000|2020-07-07 11:20:00|29782.7|29742.7|29773.2|29733.2|29793.2|29753.2|29768.2|29728.2|3
1594121100000|2020-07-07 11:25:00|29763.2|29723.2|29783.2|29743.2|29783.2|29743.2|29763.2|29723.2|13
1594121400000|2020-07-07 11:30:00|29793.2|29753.2|29773.2|29733.2|29803.2|29763.2|29768.2|29728.2|16
1594121700000|2020-07-07 11:35:00|29763.8|29723.8|29763.8|29723.8|29763.8|29723.8|29763.2|29723.2|10
1594122000000|2020-07-07 11:40:00|29763.3|29723.3|29763.3|29723.3|29773.3|29733.3|29763.3|29723.3|5
1594122300000|2020-07-07 11:45:00|29758.8|29718.8|29753.3|29713.3|29768.3|29728.3|29753.3|29713.3|28
1594122600000|2020-07-07 11:50:00|29748.8|29708.8|29753.3|29713.3|29753.3|29713.3|29748.3|29708.3|0
1594122900000|2020-07-07 11:55:00|29743.3|29703.3|29738.3|29698.3|29748.8|29708.8|29738.3|29698.3|9
1594123200000|2020-07-07 12:00:00|29738.8|29698.8|29728.3|29688.3|29738.8|29698.8|29723.3|29683.3|10
1594123500000|2020-07-07 12:05:00|29732.8|29692.8|29733.3|29693.3|29733.3|29693.3|29718.3|29678.3|10
1594123800000|2020-07-07 12:10:00|29743.3|29703.3|29763.3|29723.3|29763.3|29723.3|29743.3|29703.3|14
1594124100000|2020-07-07 12:15:00|29762.8|29722.8|29748.3|29708.3|29763.3|29723.3|29748.3|29708.3|9
1594124400000|2020-07-07 12:20:00|29747.8|29707.8|29733.4|29693.4|29747.8|29707.8|29728.4|29688.4|15
1594124700000|2020-07-07 12:25:00|29737.8|29697.8|29733.4|29693.4|29738.4|29698.4|29733.4|29693.4|7
1594125000000|2020-07-07 12:30:00|29738.4|29698.4|29723.4|29683.4|29738.4|29698.4|29713.4|29673.4|26
1594125300000|2020-07-07 12:35:00|29723.9|29683.9|29713.4|29673.4|29732.9|29692.9|29713.4|29673.4|3
1594125600000|2020-07-07 12:40:00|29718.4|29678.4|29718.4|29678.4|29727.9|29687.9|29713.4|29673.4|37
1594128600000|2020-07-07 13:30:00|29693.5|29653.5|29843.5|29803.5|29853.5|29813.5|29693.5|29653.5|819
1594128900000|2020-07-07 13:35:00|29839|29799|29783|29743|29863.5|29823.5|29773|29733|172
1594129200000|2020-07-07 13:40:00|29788|29748|29783|29743|29793|29753|29773|29733|73
1594129500000|2020-07-07 13:45:00|29782.5|29742.5|29792.5|29752.5|29797.5|29757.5|29772.5|29732.5|80
1594129800000|2020-07-07 13:50:00|29797.5|29757.5|29802.5|29762.5|29807.5|29767.5|29782.5|29742.5|43
1594130100000|2020-07-07 13:55:00|29802|29762|29802.5|29762.5|29812.5|29772.5|29792.5|29752.5|255
1594130400000|2020-07-07 14:00:00|29802|29762|29772.5|29732.5|29812.5|29772.5|29772.5|29732.5|76
1594130700000|2020-07-07 14:05:00|29773.6|29733.6|29772.6|29732.6|29792.6|29752.6|29752.6|29712.6|210
1594131000000|2020-07-07 14:10:00|29773.1|29733.1|29802.6|29762.6|29807.6|29767.6|29773.1|29733.1|135
1594131300000|2020-07-07 14:15:00|29792.6|29752.6|29812.6|29772.6|29823.1|29783.1|29782.6|29742.6|56
1594131600000|2020-07-07 14:20:00|29817.6|29777.6|29812.6|29772.6|29817.6|29777.6|29792.6|29752.6|85
1594131900000|2020-07-07 14:25:00|29817.6|29777.6|29802.6|29762.6|29822.6|29782.6|29792.6|29752.6|30
1594132200000|2020-07-07 14:30:00|29812.6|29772.6|29792.6|29752.6|29812.6|29772.6|29782.6|29742.6|80
1594132500000|2020-07-07 14:35:00|29802.6|29762.6|29782.6|29742.6|29802.6|29762.6|29782.6|29742.6|53
1594132800000|2020-07-07 14:40:00|29787.1|29747.1|29752.6|29712.6|29802.6|29762.6|29752.6|29712.6|84
1594133100000|2020-07-07 14:45:00|29762.6|29722.6|29742.7|29702.7|29762.7|29722.7|29742.7|29702.7|90
1594133400000|2020-07-07 14:50:00|29742.1|29702.1|29732.7|29692.7|29742.7|29702.7|29712.7|29672.7|93
1594133700000|2020-07-07 14:55:00|29732.2|29692.2|29737.7|29697.7|29752.7|29712.7|29732.2|29692.2|257
1594134000000|2020-07-07 15:00:00|29737.2|29697.2|29712.7|29672.7|29737.2|29697.2|29712.7|29672.7|93
1594134300000|2020-07-07 15:05:00|29722.7|29682.7|29687.7|29647.7|29722.7|29682.7|29682.7|29642.7|104
1594134600000|2020-07-07 15:10:00|29688.2|29648.2|29672.7|29632.7|29692.7|29652.7|29662.7|29622.7|136
1594134900000|2020-07-07 15:15:00|29677.2|29637.2|29712.7|29672.7|29712.7|29672.7|29672.7|29632.7|105
1594135200000|2020-07-07 15:20:00|29722.7|29682.7|29707.7|29667.7|29722.7|29682.7|29692.7|29652.7|69
1594135500000|2020-07-07 15:25:00|29707.2|29667.2|29722.8|29682.8|29732.8|29692.8|29692.8|29652.8|67
1594135800000|2020-07-07 15:30:00|29712.8|29672.8|29721.7|29681.7|29722.8|29682.8|29711.7|29671.7|63
1594136100000|2020-07-07 15:35:00|29712.3|29672.3|29691.7|29651.7|29712.3|29672.3|29691.7|29651.7|69
1594136400000|2020-07-07 15:40:00|29682.3|29642.3|29681.8|29641.8|29691.8|29651.8|29671.7|29631.7|98
1594136700000|2020-07-07 15:45:00|29691.8|29651.8|29681.8|29641.8|29701.8|29661.8|29681.8|29641.8|38
1594137000000|2020-07-07 15:50:00|29676.8|29636.8|29666.8|29626.8|29686.8|29646.8|29661.8|29621.8|93
1594137300000|2020-07-07 15:55:00|29662.3|29622.3|29606.8|29566.8|29662.3|29622.3|29601.8|29561.8|156
1594137600000|2020-07-07 16:00:00|29611.3|29571.3|29621.8|29581.8|29651.8|29611.8|29596.8|29556.8|223
1594137900000|2020-07-07 16:05:00|29631.8|29591.8|29626.8|29586.8|29632.3|29592.3|29611.8|29571.8|208
1594138200000|2020-07-07 16:10:00|29621.8|29581.8|29612.4|29572.4|29621.8|29581.8|29581.8|29541.8|92
1594138500000|2020-07-07 16:15:00|29617.9|29577.9|29621.8|29581.8|29621.8|29581.8|29611.8|29571.8|151
1594138800000|2020-07-07 16:20:00|29616.8|29576.8|29611.9|29571.9|29616.8|29576.8|29581.9|29541.9|533
1594139100000|2020-07-07 16:25:00|29621.9|29581.9|29611.9|29571.9|29621.9|29581.9|29591.9|29551.9|124
1594139400000|2020-07-07 16:30:00|29601.9|29561.9|29591.9|29551.9|29621.9|29581.9|29591.9|29551.9|177
1594139700000|2020-07-07 16:35:00|29601.9|29561.9|29591.9|29551.9|29601.9|29561.9|29561.9|29521.9|293
1594140000000|2020-07-07 16:40:00|29596.9|29556.9|29591.9|29551.9|29621.9|29581.9|29581.9|29541.9|163
1594140300000|2020-07-07 16:45:00|29596.9|29556.9|29581.9|29541.9|29606.9|29566.9|29581.9|29541.9|60
1594140600000|2020-07-07 16:50:00|29576.9|29536.9|29551.9|29511.9|29581.9|29541.9|29541.9|29501.9|154
1594140900000|2020-07-07 16:55:00|29561.9|29521.9|29542|29502|29561.9|29521.9|29522.5|29482.5|154
1594141200000|2020-07-07 17:00:00|29542.5|29502.5|29552|29512|29552|29512|29532|29492|70
1594141500000|2020-07-07 17:05:00|29542|29502|29552|29512|29552|29512|29532|29492|111
1594141800000|2020-07-07 17:10:00|29542|29502|29582|29542|29582|29542|29522.5|29482.5|257
1594142100000|2020-07-07 17:15:00|29577|29537|29572|29532|29582|29542|29562|29522|104
1594142400000|2020-07-07 17:20:00|29572.5|29532.5|29582|29542|29582|29542|29562|29522|99
1594142700000|2020-07-07 17:25:00|29577.5|29537.5|29562|29522|29582|29542|29562|29522|53
1594143000000|2020-07-07 17:30:00|29562.5|29522.5|29562|29522|29571.5|29531.5|29552|29512|182
1594143300000|2020-07-07 17:35:00|29561.5|29521.5|29532.6|29492.6|29562.6|29522.6|29522.6|29482.6|300
1594143600000|2020-07-07 17:40:00|29532.1|29492.1|29542.1|29502.1|29552.1|29512.1|29532.1|29492.1|206
1594143900000|2020-07-07 17:45:00|29542.6|29502.6|29523.1|29483.1|29542.6|29502.6|29522.6|29482.6|72
1594144200000|2020-07-07 17:50:00|29522.6|29482.6|29542.1|29502.1|29542.1|29502.1|29522.6|29482.6|210
1594144500000|2020-07-07 17:55:00|29536.6|29496.6|29512.1|29472.1|29537.1|29497.1|29512.1|29472.1|136
1594144800000|2020-07-07 18:00:00|29522.1|29482.1|29542.1|29502.1|29542.1|29502.1|29517.1|29477.1|268
1594145100000|2020-07-07 18:05:00|29532.1|29492.1|29532.1|29492.1|29542.1|29502.1|29521.6|29481.6|223
1594145400000|2020-07-07 18:10:00|29542.1|29502.1|29522.1|29482.1|29542.1|29502.1|29522.1|29482.1|799
1594145700000|2020-07-07 18:15:00|29522.7|29482.7|29507.2|29467.2|29523.2|29483.2|29502.2|29462.2|939
1594166400000|2020-07-08 00:00:00|29494|29454|29504|29464|29504|29464|29453.5|29413.5|232
1594166700000|2020-07-08 00:05:00|29503|29463|29454|29414|29503|29463|29454|29414|48
1594167000000|2020-07-08 00:10:00|29459|29419|29424|29384|29464|29424|29424|29384|93
1594167300000|2020-07-08 00:15:00|29429|29389|29444.1|29404.1|29444.1|29404.1|29429|29389|14
1594167600000|2020-07-08 00:20:00|29434.1|29394.1|29424.1|29384.1|29434.1|29394.1|29414.1|29374.1|28
1594167900000|2020-07-08 00:25:00|29429.1|29389.1|29434.1|29394.1|29434.1|29394.1|29429.1|29389.1|0
1594168200000|2020-07-08 00:30:00|29444.1|29404.1|29433.6|29393.6|29444.1|29404.1|29433.6|29393.6|8
1594168500000|2020-07-08 00:35:00|29438.6|29398.6|29433.6|29393.6|29443.6|29403.6|29433.6|29393.6|2
1594168800000|2020-07-08 00:40:00|29443.6|29403.6|29438.6|29398.6|29443.6|29403.6|29438.6|29398.6|4
1594169100000|2020-07-08 00:45:00|29439.1|29399.1|29433.6|29393.6|29443.6|29403.6|29433.6|29393.6|2
1594169400000|2020-07-08 00:50:00|29428.6|29388.6|29428.7|29388.7|29428.7|29388.7|29428.6|29388.6|2
1594169700000|2020-07-08 00:55:00|29433.2|29393.2|29433.7|29393.7|29433.7|29393.7|29433.2|29393.2|0
1594170000000|2020-07-08 01:00:00|29442.7|29402.7|29423.7|29383.7|29442.7|29402.7|29423.7|29383.7|11
1594170300000|2020-07-08 01:05:00|29418.7|29378.7|29403.7|29363.7|29418.7|29378.7|29389.2|29349.2|44
1594170600000|2020-07-08 01:10:00|29398.7|29358.7|29383.7|29343.7|29403.7|29363.7|29383.7|29343.7|6
1594170900000|2020-07-08 01:15:00|29373.7|29333.7|29383.7|29343.7|29383.7|29343.7|29373.7|29333.7|34
1594171200000|2020-07-08 01:20:00|||||||||2
1594171500000|2020-07-08 01:25:00|29373.7|29333.7|29383.7|29343.7|29383.7|29343.7|29373.7|29333.7|7
1594171800000|2020-07-08 01:30:00|29388.7|29348.7|29403.8|29363.8|29413.8|29373.8|29388.7|29348.7|58
1594172100000|2020-07-08 01:35:00|29408.8|29368.8|29423.8|29383.8|29423.8|29383.8|29403.8|29363.8|19
1594172700000|2020-07-08 01:45:00|29413.8|29373.8|29423.8|29383.8|29423.8|29383.8|29413.8|29373.8|3
1594173000000|2020-07-08 01:50:00|29424.8|29384.8|29423.8|29383.8|29433.8|29393.8|29423.8|29383.8|10
1594173300000|2020-07-08 01:55:00|29424.3|29384.3|29414.3|29374.3|29424.3|29384.3|29414.3|29374.3|9
1594173600000|2020-07-08 02:00:00|29404.3|29364.3|29404.3|29364.3|29404.3|29364.3|29404.3|29364.3|3
1594174200000|2020-07-08 02:10:00|29394.3|29354.3|29404.3|29364.3|29404.3|29364.3|29394.3|29354.3|11
1594174500000|2020-07-08 02:15:00|||||||||1
1594174800000|2020-07-08 02:20:00|29404.4|29364.4|29404.4|29364.4|29404.4|29364.4|29404.4|29364.4|0
1594175100000|2020-07-08 02:25:00|29414.4|29374.4|29414.4|29374.4|29414.4|29374.4|29414.4|29374.4|11
1594175400000|2020-07-08 02:30:00|29404.4|29364.4|29394.4|29354.4|29404.4|29364.4|29394.4|29354.4|7
1594175700000|2020-07-08 02:35:00|29404.4|29364.4|29404.4|29364.4|29404.4|29364.4|29404.4|29364.4|2
1594176000000|2020-07-08 02:40:00|||||||||2
1594176300000|2020-07-08 02:45:00|||||||||1
1594176600000|2020-07-08 02:50:00|29399.4|29359.4|29404.4|29364.4|29404.4|29364.4|29399.4|29359.4|7
1594176900000|2020-07-08 02:55:00|29404|29364|29404|29364|29404|29364|29394|29354|3
1594177800000|2020-07-08 03:10:00|29409|29369|29404|29364|29409|29369|29404|29364|1
1594178700000|2020-07-08 03:25:00|29394.5|29354.5|29404|29364|29404|29364|29394.5|29354.5|6
1594179000000|2020-07-08 03:30:00|29414|29374|29414.1|29374.1|29414.1|29374.1|29409.1|29369.1|5
1594179900000|2020-07-08 03:45:00|29404.1|29364.1|29404.1|29364.1|29404.1|29364.1|29404.1|29364.1|3
1594181400000|2020-07-08 04:10:00|29404.2|29364.2|29404.2|29364.2|29404.2|29364.2|29404.2|29364.2|0
1594182000000|2020-07-08 04:20:00|29394.6|29354.6|29404.2|29364.2|29404.2|29364.2|29394.6|29354.6|3
1594182300000|2020-07-08 04:25:00|29403.7|29363.7|29404.2|29364.2|29404.2|29364.2|29399.2|29359.2|2
1594182600000|2020-07-08 04:30:00|29399.7|29359.7|29404.2|29364.2|29414.2|29374.2|29399.2|29359.2|5
1594182900000|2020-07-08 04:35:00|29408.7|29368.7|29404.2|29364.2|29408.7|29368.7|29404.2|29364.2|11
1594183200000|2020-07-08 04:40:00|29403.7|29363.7|29404.2|29364.2|29404.2|29364.2|29403.7|29363.7|9
1594183500000|2020-07-08 04:45:00|29399.2|29359.2|29404.2|29364.2|29404.2|29364.2|29399.2|29359.2|5
1594183800000|2020-07-08 04:50:00|29399.7|29359.7|29399.3|29359.3|29404.2|29364.2|29399.2|29359.2|0
1594184100000|2020-07-08 04:55:00|29394.7|29354.7|29384.3|29344.3|29394.7|29354.7|29384.3|29344.3|10
1594184400000|2020-07-08 05:00:00|29394.3|29354.3|29394.3|29354.3|29394.3|29354.3|29394.3|29354.3|27
1594184700000|2020-07-08 05:05:00|29403.3|29363.3|29404.3|29364.3|29409.3|29369.3|29399.3|29359.3|2
1594185000000|2020-07-08 05:10:00|29394.3|29354.3|29384.3|29344.3|29394.3|29354.3|29374.3|29334.3|29
1594185300000|2020-07-08 05:15:00|29374.3|29334.3|29364.3|29324.3|29374.3|29334.3|29354.3|29314.3|10
1594185600000|2020-07-08 05:20:00|||||||||1
1594185900000|2020-07-08 05:25:00|29374.3|29334.3|29389.3|29349.3|29389.3|29349.3|29374.3|29334.3|5
1594186200000|2020-07-08 05:30:00|29384.8|29344.8|29374.4|29334.4|29384.8|29344.8|29374.3|29334.3|1
1594186500000|2020-07-08 05:35:00|29384.4|29344.4|29389.4|29349.4|29389.4|29349.4|29384.4|29344.4|7
1594186800000|2020-07-08 05:40:00|29393.9|29353.9|29374.4|29334.4|29394.4|29354.4|29374.4|29334.4|2
1594187100000|2020-07-08 05:45:00|29384.4|29344.4|29374.4|29334.4|29384.4|29344.4|29374.4|29334.4|4
1594187700000|2020-07-08 05:55:00|29373.5|29333.5|29354.4|29314.4|29373.5|29333.5|29354.4|29314.4|10
1594188000000|2020-07-08 06:00:00|29359.4|29319.4|29354.4|29314.4|29364.4|29324.4|29344.4|29304.4|11
1594188600000|2020-07-08 06:10:00|29344.4|29304.4|29344.5|29304.5|29344.5|29304.5|29344.4|29304.4|4
1594188900000|2020-07-08 06:15:00|29344.9|29304.9|29315.4|29275.4|29354.5|29314.5|29315.4|29275.4|19
1594189200000|2020-07-08 06:20:00|29315.9|29275.9|29344.5|29304.5|29344.5|29304.5|29315.9|29275.9|73
1594189500000|2020-07-08 06:25:00|29339.5|29299.5|29344.5|29304.5|29344.5|29304.5|29330|29290|11
1594189800000|2020-07-08 06:30:00|29349|29309|29354.5|29314.5|29354.5|29314.5|29344.5|29304.5|5
1594190100000|2020-07-08 06:35:00|29355|29315|29354.5|29314.5|29364.5|29324.5|29354.5|29314.5|4
1594190400000|2020-07-08 06:40:00|29350|29310|29344.5|29304.5|29350|29310|29344.5|29304.5|3
1594190700000|2020-07-08 06:45:00|29354.5|29314.5|29354.5|29314.5|29354.5|29314.5|29344.5|29304.5|25
1594191000000|2020-07-08 06:50:00|29359.5|29319.5|29364.6|29324.6|29369.5|29329.5|29354.5|29314.5|2
1594191300000|2020-07-08 06:55:00|29359.6|29319.6|29364.6|29324.6|29364.6|29324.6|29359.6|29319.6|4
1594191600000|2020-07-08 07:00:00|29359.6|29319.6|29354.6|29314.6|29364.6|29324.6|29354.6|29314.6|5
1594191900000|2020-07-08 07:05:00|29350|29310|29354.6|29314.6|29354.6|29314.6|29344.6|29304.6|6
1594192200000|2020-07-08 07:10:00|29349.6|29309.6|29344.6|29304.6|29354.6|29314.6|29344.6|29304.6|1
1594192500000|2020-07-08 07:15:00|29345.1|29305.1|29344.6|29304.6|29345.1|29305.1|29344.6|29304.6|0
1594193100000|2020-07-08 07:25:00|29339.6|29299.6|29325.1|29285.1|29339.6|29299.6|29320.6|29280.6|26
1594193400000|2020-07-08 07:30:00|29330.1|29290.1|29344.7|29304.7|29349.7|29309.7|29330.1|29290.1|9
1594193700000|2020-07-08 07:35:00|29349.7|29309.7|29349.7|29309.7|29354.7|29314.7|29344.7|29304.7|24
1594194000000|2020-07-08 07:40:00|29345.1|29305.1|29349.7|29309.7|29354.7|29314.7|29344.7|29304.7|4
1594194300000|2020-07-08 07:45:00|29345.1|29305.1|29354.7|29314.7|29359.7|29319.7|29344.7|29304.7|4
1594194900000|2020-07-08 07:55:00|29349.7|29309.7|29344.7|29304.7|29354.7|29314.7|29344.7|29304.7|3
1594195200000|2020-07-08 08:00:00|29335.6|29295.6|29344.7|29304.7|29344.7|29304.7|29334.7|29294.7|11
1594195500000|2020-07-08 08:05:00|29339.7|29299.7|29354.7|29314.7|29354.7|29314.7|29339.7|29299.7|0
1594195800000|2020-07-08 08:10:00|29355.7|29315.7|29364.8|29324.8|29364.8|29324.8|29354.7|29314.7|6
1594196100000|2020-07-08 08:15:00|29369.8|29329.8|29364.8|29324.8|29369.8|29329.8|29364.8|29324.8|2
1594196400000|2020-07-08 08:20:00|29369.8|29329.8|29374.8|29334.8|29374.8|29334.8|29364.8|29324.8|11
1594196700000|2020-07-08 08:25:00|29374.3|29334.3|29374.8|29334.8|29374.8|29334.8|29369.8|29329.8|11
1594197000000|2020-07-08 08:30:00|29369.8|29329.8|29374.8|29334.8|29374.8|29334.8|29364.8|29324.8|4
1594197300000|2020-07-08 08:35:00|29369.8|29329.8|29369.8|29329.8|29374.8|29334.8|29369.8|29329.8|5
1594197600000|2020-07-08 08:40:00|29374.4|29334.4|29369.8|29329.8|29374.8|29334.8|29364.8|29324.8|9
1594197900000|2020-07-08 08:45:00|29374.4|29334.4|29369.8|29329.8|29374.8|29334.8|29369.8|29329.8|0
1594198200000|2020-07-08 08:50:00|29374.4|29334.4|29364.9|29324.9|29374.4|29334.4|29364.9|29324.9|0
1594198500000|2020-07-08 08:55:00|29369.9|29329.9|29364.9|29324.9|29369.9|29329.9|29364.9|29324.9|7
1594198800000|2020-07-08 09:00:00|29360.3|29320.3|29364.9|29324.9|29364.9|29324.9|29354.9|29314.9|5
1594199100000|2020-07-08 09:05:00|29359.9|29319.9|29369.9|29329.9|29374.9|29334.9|29354.9|29314.9|20
1594199400000|2020-07-08 09:10:00|29365.4|29325.4|29364.9|29324.9|29374.9|29334.9|29364.9|29324.9|0
1594199700000|2020-07-08 09:15:00|29359.9|29319.9|29354.9|29314.9|29364.9|29324.9|29354.9|29314.9|26
1594200000000|2020-07-08 09:20:00|29364.5|29324.5|29364.9|29324.9|29364.9|29324.9|29354.9|29314.9|13
1594200300000|2020-07-08 09:25:00|29369.5|29329.5|29369.9|29329.9|29374.9|29334.9|29364.9|29324.9|6
1594200600000|2020-07-08 09:30:00|29369.5|29329.5|29370|29330|29370|29330|29364.9|29324.9|0
1594200900000|2020-07-08 09:35:00|29374.5|29334.5|29375|29335|29375|29335|29370|29330|2
1594201200000|2020-07-08 09:40:00|29385|29345|29390|29350|29395|29355|29385|29345|46
1594201500000|2020-07-08 09:45:00|29394.5|29354.5|29400|29360|29400|29360|29385|29345|23
1594201800000|2020-07-08 09:50:00|29395.5|29355.5|29395|29355|29395.5|29355.5|29390|29350|8
1594202100000|2020-07-08 09:55:00|29390.5|29350.5|29395|29355|29395|29355|29390|29350|2
1594202400000|2020-07-08 10:00:00|29395.5|29355.5|29395.5|29355.5|29395.5|29355.5|29390.5|29350.5|2
1594202700000|2020-07-08 10:05:00|29390.5|29350.5|29390.5|29350.5|29395.5|29355.5|29390.5|29350.5|0
1594203000000|2020-07-08 10:10:00|29386|29346|29380.1|29340.1|29386|29346|29375|29335|8
1594203300000|2020-07-08 10:15:00|29380.5|29340.5|29385.1|29345.1|29385.1|29345.1|29375.1|29335.1|17
1594203600000|2020-07-08 10:20:00|29384.6|29344.6|29375.1|29335.1|29385.1|29345.1|29375.1|29335.1|3
1594203900000|2020-07-08 10:25:00|29376|29336|29380.1|29340.1|29385.1|29345.1|29375.1|29335.1|7
1594204200000|2020-07-08 10:30:00|29384.6|29344.6|29385.1|29345.1|29385.1|29345.1|29380.1|29340.1|0
1594204500000|2020-07-08 10:35:00|29380.1|29340.1|29385.1|29345.1|29385.1|29345.1|29375.1|29335.1|3
1594204800000|2020-07-08 10:40:00|29375.1|29335.1|29375.1|29335.1|29375.1|29335.1|29375.1|29335.1|1
1594205100000|2020-07-08 10:45:00|29385.1|29345.1|29385.1|29345.1|29390.6|29350.6|29385.1|29345.1|4
1594205400000|2020-07-08 10:50:00|29385.6|29345.6|29395.2|29355.2|29395.2|29355.2|29385.1|29345.1|14
1594205700000|2020-07-08 10:55:00|29385.2|29345.2|29385.2|29345.2|29390.2|29350.2|29385.2|29345.2|3
1594206300000|2020-07-08 11:05:00|29385.6|29345.6|29390.2|29350.2|29395.2|29355.2|29385.2|29345.2|11
1594206600000|2020-07-08 11:10:00|29394.7|29354.7|29405.2|29365.2|29405.2|29365.2|29390.2|29350.2|46
1594206900000|2020-07-08 11:15:00|29400.7|29360.7|29395.2|29355.2|29400.7|29360.7|29395.2|29355.2|62
1594207200000|2020-07-08 11:20:00|29390.7|29350.7|29395.2|29355.2|29395.2|29355.2|29390.2|29350.2|0
1594207500000|2020-07-08 11:25:00|29405.2|29365.2|29410.2|29370.2|29410.2|29370.2|29405.2|29365.2|75
1594207800000|2020-07-08 11:30:00|29405.7|29365.7|29425.3|29385.3|29425.3|29385.3|29405.2|29365.2|24
1594208100000|2020-07-08 11:35:00|29420.3|29380.3|29405.3|29365.3|29425.3|29385.3|29400.3|29360.3|19
1594208400000|2020-07-08 11:40:00|||||||||3
1594208700000|2020-07-08 11:45:00|29404.8|29364.8|29395.3|29355.3|29405.3|29365.3|29395.3|29355.3|27
1594209000000|2020-07-08 11:50:00|29385.3|29345.3|29395.3|29355.3|29395.3|29355.3|29385.3|29345.3|21
1594209300000|2020-07-08 11:55:00|29400.3|29360.3|29395.3|29355.3|29405.3|29365.3|29395.3|29355.3|12
1594209600000|2020-07-08 12:00:00|29405.3|29365.3|29415.3|29375.3|29415.3|29375.3|29405.3|29365.3|84
1594209900000|2020-07-08 12:05:00|29425.3|29385.3|29415.3|29375.3|29425.3|29385.3|29405.3|29365.3|107
1594210200000|2020-07-08 12:10:00|29405.3|29365.3|29385.4|29345.4|29405.3|29365.3|29380.4|29340.4|49
1594210500000|2020-07-08 12:15:00|29380.8|29340.8|29375.4|29335.4|29385.4|29345.4|29375.4|29335.4|5
1594210800000|2020-07-08 12:20:00|29370.4|29330.4|29365.4|29325.4|29370.4|29330.4|29355.4|29315.4|20
1594211100000|2020-07-08 12:25:00|29360.8|29320.8|29355.4|29315.4|29375.4|29335.4|29355.4|29315.4|76
1594211400000|2020-07-08 12:30:00|29350.8|29310.8|29355.4|29315.4|29355.4|29315.4|29345.4|29305.4|11
1594211700000|2020-07-08 12:35:00|29360.4|29320.4|29355.4|29315.4|29365.4|29325.4|29345.4|29305.4|15
1594212000000|2020-07-08 12:40:00|29345.4|29305.4|29355.4|29315.4|29365|29325|29345.4|29305.4|32
1594215000000|2020-07-08 13:30:00|29414.7|29374.7|29445.6|29405.6|29445.6|29405.6|29345.5|29305.5|565
1594215300000|2020-07-08 13:35:00|29446|29406|29446|29406|29466|29426|29435.6|29395.6|421
1594215600000|2020-07-08 13:40:00|29450.6|29410.6|29495.6|29455.6|29495.6|29455.6|29435.6|29395.6|377
1594215900000|2020-07-08 13:45:00|29495.1|29455.1|29426|29386|29495.6|29455.6|29426|29386|188
1594216200000|2020-07-08 13:50:00|29431|29391|29451|29411|29461|29421|29426|29386|106
1594216500000|2020-07-08 13:55:00|29455.6|29415.6|29486.1|29446.1|29486.1|29446.1|29436|29396|204
1594216800000|2020-07-08 14:00:00|29476.1|29436.1|29466.1|29426.1|29481.1|29441.1|29456.1|29416.1|50
1594217100000|2020-07-08 14:05:00|29461.1|29421.1|29416.1|29376.1|29461.1|29421.1|29416.1|29376.1|151
1594217400000|2020-07-08 14:10:00|29415.6|29375.6|29416.1|29376.1|29436.1|29396.1|29406.1|29366.1|65
1594217700000|2020-07-08 14:15:00|29415.7|29375.7|29456.1|29416.1|29456.1|29416.1|29406.1|29366.1|192
1594218000000|2020-07-08 14:20:00|29451.1|29411.1|29456.1|29416.1|29466.1|29426.1|29446.1|29406.1|32
1594218300000|2020-07-08 14:25:00|29446.1|29406.1|29446.1|29406.1|29466.1|29426.1|29446.1|29406.1|33
1594218600000|2020-07-08 14:30:00|29446.6|29406.6|29446.1|29406.1|29466.1|29426.1|29441.1|29401.1|66
1594218900000|2020-07-08 14:35:00|29441.6|29401.6|29466.2|29426.2|29466.2|29426.2|29426.1|29386.1|133
1594219200000|2020-07-08 14:40:00|29466.6|29426.6|29456.2|29416.2|29476.2|29436.2|29446.2|29406.2|28
1594219500000|2020-07-08 14:45:00|29466.2|29426.2|29476.2|29436.2|29476.2|29436.2|29456.2|29416.2|77
1594219800000|2020-07-08 14:50:00|29471.6|29431.6|29491.2|29451.2|29516.2|29476.2|29466.2|29426.2|190
1594220100000|2020-07-08 14:55:00|29495.8|29455.8|29465.8|29425.8|29496.2|29456.2|29456.2|29416.2|55
1594220400000|2020-07-08 15:00:00|29461.2|29421.2|29450.3|29410.3|29465.8|29425.8|29436.2|29396.2|94
1594220700000|2020-07-08 15:05:00|29445.8|29405.8|29485.4|29445.4|29485.4|29445.4|29445.3|29405.3|177
1594221000000|2020-07-08 15:10:00|29495.4|29455.4|29525.4|29485.4|29525.4|29485.4|29490.4|29450.4|138
1594221300000|2020-07-08 15:15:00|29524.9|29484.9|29495.4|29455.4|29545.4|29505.4|29495.4|29455.4|145
1594221600000|2020-07-08 15:20:00|29495|29455|29465.4|29425.4|29495.4|29455.4|29465.4|29425.4|31
1594221900000|2020-07-08 15:25:00|29475.4|29435.4|29465.4|29425.4|29475.8|29435.8|29465.4|29425.4|52
1594222200000|2020-07-08 15:30:00|29475.4|29435.4|29505.4|29465.4|29515.4|29475.4|29475.4|29435.4|36
1594222500000|2020-07-08 15:35:00|29495.4|29455.4|29495.4|29455.4|29505.4|29465.4|29485.4|29445.4|23
1594222800000|2020-07-08 15:40:00|29490.4|29450.4|29465.4|29425.4|29495.4|29455.4|29455.4|29415.4|60
1594223100000|2020-07-08 15:45:00|29465|29425|29445.5|29405.5|29465.5|29425.5|29435.5|29395.5|85
1594223400000|2020-07-08 15:50:00|29445|29405|29445.5|29405.5|29465.5|29425.5|29435.5|29395.5|57
1594223700000|2020-07-08 15:55:00|29450.5|29410.5|29435.5|29395.5|29455.5|29415.5|29435.5|29395.5|27
1594224000000|2020-07-08 16:00:00|29440.5|29400.5|29425.5|29385.5|29445.5|29405.5|29425.5|29385.5|68
1594224300000|2020-07-08 16:05:00|29430.1|29390.1|29445.5|29405.5|29475.5|29435.5|29430.1|29390.1|68
1594224600000|2020-07-08 16:10:00|29450.5|29410.5|29440.5|29400.5|29455.5|29415.5|29435.5|29395.5|13
1594224900000|2020-07-08 16:15:00|29445.1|29405.1|29460.5|29420.5|29460.5|29420.5|29435.5|29395.5|52
1594225200000|2020-07-08 16:20:00|29456|29416|29445.6|29405.6|29456|29416|29435.5|29395.5|45
1594225500000|2020-07-08 16:25:00|29454.7|29414.7|29455.6|29415.6|29465.6|29425.6|29450.6|29410.6|25
1594225800000|2020-07-08 16:30:00|29445.6|29405.6|29475.6|29435.6|29475.6|29435.6|29440.6|29400.6|61
1594226100000|2020-07-08 16:35:00|29470.6|29430.6|29515.6|29475.6|29525.2|29485.2|29465.6|29425.6|91
1594226400000|2020-07-08 16:40:00|29525.6|29485.6|29595.6|29555.6|29605.6|29565.6|29525.6|29485.6|301
1594226700000|2020-07-08 16:45:00|29585.6|29545.6|29575.6|29535.6|29595.6|29555.6|29565.6|29525.6|160
1594227000000|2020-07-08 16:50:00|29570.6|29530.6|29525.6|29485.6|29575.6|29535.6|29525.6|29485.6|71
1594227300000|2020-07-08 16:55:00|29530.2|29490.2|29530.6|29490.6|29540.6|29500.6|29515.6|29475.6|30
1594227600000|2020-07-08 17:00:00|29530.2|29490.2|29515.7|29475.7|29530.6|29490.6|29510.6|29470.6|46
1594227900000|2020-07-08 17:05:00|29505.7|29465.7|29505.7|29465.7|29515.7|29475.7|29485.7|29445.7|94
1594228200000|2020-07-08 17:10:00|29496.1|29456.1|29465.7|29425.7|29505.7|29465.7|29465.7|29425.7|31
1594228500000|2020-07-08 17:15:00|29475.7|29435.7|29456.1|29416.1|29475.7|29435.7|29456.1|29416.1|66
1594228800000|2020-07-08 17:20:00|29461.1|29421.1|29435.7|29395.7|29470.3|29430.3|29435.7|29395.7|164
1594229100000|2020-07-08 17:25:00|29436.1|29396.1|29455.7|29415.7|29465.7|29425.7|29435.7|29395.7|63
1594229400000|2020-07-08 17:30:00|29460.7|29420.7|29505.7|29465.7|29505.7|29465.7|29450.7|29410.7|294
1594229700000|2020-07-08 17:35:00|29495.7|29455.7|29470.7|29430.7|29515.7|29475.7|29470.7|29430.7|201
1594230000000|2020-07-08 17:40:00|29470.3|29430.3|29455.8|29415.8|29475.7|29435.7|29445.8|29405.8|72
1594230300000|2020-07-08 17:45:00|29450.8|29410.8|29515.8|29475.8|29515.8|29475.8|29445.8|29405.8|119
1594230600000|2020-07-08 17:50:00|29525.8|29485.8|29495.8|29455.8|29545.8|29505.8|29490.8|29450.8|163
1594230900000|2020-07-08 17:55:00|29500.4|29460.4|29495.8|29455.8|29525.8|29485.8|29495.8|29455.8|189
1594231200000|2020-07-08 18:00:00|29496.2|29456.2|29435.8|29395.8|29505.8|29465.8|29425.8|29385.8|334
1594231500000|2020-07-08 18:05:00|29425.8|29385.8|29455.8|29415.8|29465.8|29425.8|29415.8|29375.8|524
1594231800000|2020-07-08 18:10:00|29460.4|29420.4|29395.8|29355.8|29470.4|29430.4|29365.8|29325.8|795
1594232100000|2020-07-08 18:15:00|29400.8|29360.8|29365.8|29325.8|29436.7|29396.7|29365.4|29325.4|283
1594252800000|2020-07-09 00:00:00|29412.9|29372.9|29447.1|29407.1|29457.1|29417.1|29412.1|29372.1|69
1594253100000|2020-07-09 00:05:00|29437.1|29397.1|29406.7|29366.7|29437.1|29397.1|29406.3|29366.3|107
1594253400000|2020-07-09 00:10:00|29416.7|29376.7|29426.8|29386.8|29436.8|29396.8|29416.7|29376.7|16
1594253700000|2020-07-09 00:15:00|29427.2|29387.2|29446.8|29406.8|29456.8|29416.8|29427.2|29387.2|9
1594254000000|2020-07-09 00:20:00|29447.6|29407.6|29441.8|29401.8|29447.6|29407.6|29436.8|29396.8|3
1594254300000|2020-07-09 00:25:00|29436.8|29396.8|29446.8|29406.8|29446.8|29406.8|29436.8|29396.8|1
1594254600000|2020-07-09 00:30:00|29441.8|29401.8|29436.8|29396.8|29446.8|29406.8|29426.8|29386.8|32
1594254900000|2020-07-09 00:35:00|29432.2|29392.2|29411.8|29371.8|29436.8|29396.8|29411.8|29371.8|4
1594255200000|2020-07-09 00:40:00|29416.4|29376.4|29411.8|29371.8|29416.8|29376.8|29411.8|29371.8|0
1594255500000|2020-07-09 00:45:00|29416.4|29376.4|29411.8|29371.8|29416.8|29376.8|29411.8|29371.8|0
1594255800000|2020-07-09 00:50:00|29411.9|29371.9|29406.9|29366.9|29411.9|29371.9|29406.4|29366.4|3
1594256100000|2020-07-09 00:55:00|29401.9|29361.9|29406.9|29366.9|29406.9|29366.9|29401.9|29361.9|0
1594256400000|2020-07-09 01:00:00|29396.9|29356.9|29421.9|29381.9|29426.9|29386.9|29396.9|29356.9|10
1594256700000|2020-07-09 01:05:00|29416.9|29376.9|29426.9|29386.9|29446.9|29406.9|29416.9|29376.9|10
1594257000000|2020-07-09 01:10:00|29422.3|29382.3|29437.3|29397.3|29437.3|29397.3|29416.9|29376.9|9
1594257300000|2020-07-09 01:15:00|29432.3|29392.3|29427.3|29387.3|29432.3|29392.3|29422.3|29382.3|2
1594257600000|2020-07-09 01:20:00|29421.9|29381.9|29417.3|29377.3|29422.3|29382.3|29417.3|29377.3|1
1594257900000|2020-07-09 01:25:00|29427.3|29387.3|29417.3|29377.3|29427.3|29387.3|29417.3|29377.3|5
1594258200000|2020-07-09 01:30:00|29422.3|29382.3|29427|29387|29427.4|29387.4|29417.4|29377.4|8
1594258500000|2020-07-09 01:35:00|29427.4|29387.4|29422.4|29382.4|29437.4|29397.4|29422|29382|5
1594258800000|2020-07-09 01:40:00|29422|29382|29412.4|29372.4|29427|29387|29412|29372|0
1594259100000|2020-07-09 01:45:00|29412|29372|29412|29372|29417.4|29377.4|29407.4|29367.4|0
1594259400000|2020-07-09 01:50:00|29416.6|29376.6|29417.4|29377.4|29417.4|29377.4|29412.4|29372.4|0
1594259700000|2020-07-09 01:55:00|29407.4|29367.4|29397.4|29357.4|29407.4|29367.4|29397.4|29357.4|7
1594260000000|2020-07-09 02:00:00|29412|29372|29407.4|29367.4|29412|29372|29407.4|29367.4|17
1594260600000|2020-07-09 02:10:00|29407.5|29367.5|29412.1|29372.1|29417.5|29377.5|29407.5|29367.5|1
1594260900000|2020-07-09 02:15:00|29407.5|29367.5|29407.5|29367.5|29407.5|29367.5|29407.5|29367.5|0
1594261200000|2020-07-09 02:20:00|29407.1|29367.1|29392.9|29352.9|29407.1|29367.1|29387.9|29347.9|29
1594261500000|2020-07-09 02:25:00|29397.5|29357.5|29397.5|29357.5|29407.5|29367.5|29397.5|29357.5|6
1594261800000|2020-07-09 02:30:00|29402.1|29362.1|29407.1|29367.1|29407.5|29367.5|29397.5|29357.5|3
1594262100000|2020-07-09 02:35:00|29407.5|29367.5|29407.1|29367.1|29407.5|29367.5|29402.1|29362.1|1
1594262400000|2020-07-09 02:40:00|29397.5|29357.5|29397.5|29357.5|29402.1|29362.1|29397.5|29357.5|1
1594262700000|2020-07-09 02:45:00|29402.1|29362.1|29397.5|29357.5|29402.1|29362.1|29397.5|29357.5|0
1594263000000|2020-07-09 02:50:00|29402.2|29362.2|29402.2|29362.2|29402.2|29362.2|29402.2|29362.2|0
1594263300000|2020-07-09 02:55:00|29407.2|29367.2|29402.2|29362.2|29407.2|29367.2|29402.2|29362.2|0
1594263600000|2020-07-09 03:00:00|29402.6|29362.6|29417.2|29377.2|29417.6|29377.6|29402.6|29362.6|2
1594263900000|2020-07-09 03:05:00|29417.6|29377.6|29417.6|29377.6|29417.6|29377.6|29412.2|29372.2|0
1594264200000|2020-07-09 03:10:00|29422.2|29382.2|29422.2|29382.2|29422.2|29382.2|29417.6|29377.6|1
1594265100000|2020-07-09 03:25:00|29422.6|29382.6|29437.6|29397.6|29437.6|29397.6|29422.6|29382.6|5
1594265400000|2020-07-09 03:30:00|29437.7|29397.7|29437.7|29397.7|29437.7|29397.7|29437.7|29397.7|0
1594265700000|2020-07-09 03:35:00|29427.7|29387.7|29427.7|29387.7|29427.7|29387.7|29427.7|29387.7|11
1594266300000|2020-07-09 03:45:00|29432.7|29392.7|29437.7|29397.7|29437.7|29397.7|29432.7|29392.7|6
1594266600000|2020-07-09 03:50:00|||||||||7
1594267200000|2020-07-09 04:00:00|29447.3|29407.3|29457.7|29417.7|29457.7|29417.7|29447.3|29407.3|26
1594267500000|2020-07-09 04:05:00|29452.7|29412.7|29447.7|29407.7|29452.7|29412.7|29447.7|29407.7|3
1594267800000|2020-07-09 04:10:00|29447.8|29407.8|29447.8|29407.8|29447.8|29407.8|29447.8|29407.8|0
1594268100000|2020-07-09 04:15:00|29457.8|29417.8|29457.8|29417.8|29457.8|29417.8|29457.8|29417.8|19
1594268400000|2020-07-09 04:20:00|29447.8|29407.8|29457.8|29417.8|29457.8|29417.8|29447.8|29407.8|6
1594268700000|2020-07-09 04:25:00|||||||||1
1594269000000|2020-07-09 04:30:00|29452.8|29412.8|29457.8|29417.8|29457.8|29417.8|29452.8|29412.8|3
1594269600000|2020-07-09 04:40:00|29452.8|29412.8|29447.8|29407.8|29452.8|29412.8|29447.8|29407.8|10
1594270200000|2020-07-09 04:50:00|29442.8|29402.8|29447.9|29407.9|29447.9|29407.9|29442.8|29402.8|2
1594270500000|2020-07-09 04:55:00|29442.9|29402.9|29447.9|29407.9|29447.9|29407.9|29437.9|29397.9|2
1594270800000|2020-07-09 05:00:00|||||||||105
1594271400000|2020-07-09 05:10:00|29457.9|29417.9|29477.9|29437.9|29477.9|29437.9|29457.5|29417.5|10
1594271700000|2020-07-09 05:15:00|29472.9|29432.9|29477.5|29437.5|29477.5|29437.5|29467.9|29427.9|2
1594272000000|2020-07-09 05:20:00|29467.9|29427.9|29487.9|29447.9|29487.9|29447.9|29467.9|29427.9|3
1594272300000|2020-07-09 05:25:00|29482.5|29442.5|29497.9|29457.9|29497.9|29457.9|29477.9|29437.9|16
1594272600000|2020-07-09 05:30:00|29487.9|29447.9|29468|29428|29488|29448|29468|29428|4
1594272900000|2020-07-09 05:35:00|29478|29438|29498|29458|29508|29468|29478|29438|6
1594273200000|2020-07-09 05:40:00|29502.6|29462.6|29528|29488|29528|29488|29502.6|29462.6|8
1594273500000|2020-07-09 05:45:00|29523|29483|29513|29473|29523|29483|29508|29468|4
1594273800000|2020-07-09 05:50:00|29508|29468|29508|29468|29518|29478|29507.6|29467.6|2
1594274100000|2020-07-09 05:55:00|29498|29458|29498|29458|29503|29463|29498|29458|3
1594274400000|2020-07-09 06:00:00|29493|29453|29508|29468|29508|29468|29493|29453|1
1594274700000|2020-07-09 06:05:00|29513|29473|29518|29478|29528|29488|29513|29473|8
1594275000000|2020-07-09 06:10:00|29513|29473|29528.1|29488.1|29528.1|29488.1|29508.1|29468.1|8
1594275300000|2020-07-09 06:15:00|29518.1|29478.1|29528.1|29488.1|29533.1|29493.1|29518.1|29478.1|6
1594275600000|2020-07-09 06:20:00|29537.7|29497.7|29538.1|29498.1|29538.1|29498.1|29528.1|29488.1|4
1594275900000|2020-07-09 06:25:00|29547.7|29507.7|29542.7|29502.7|29548.1|29508.1|29538.1|29498.1|20
1594276200000|2020-07-09 06:30:00|29548.1|29508.1|29548.1|29508.1|29552.7|29512.7|29542.7|29502.7|6
1594276500000|2020-07-09 06:35:00|||||||||2
1594276800000|2020-07-09 06:40:00|29538.1|29498.1|29538.1|29498.1|29547.8|29507.8|29533.1|29493.1|7
1594277100000|2020-07-09 06:45:00|29547.8|29507.8|29538.1|29498.1|29548.1|29508.1|29538.1|29498.1|5
1594277400000|2020-07-09 06:50:00|29538.2|29498.2|29533.2|29493.2|29552.8|29512.8|29528.2|29488.2|21
1594277700000|2020-07-09 06:55:00|29528.2|29488.2|29538.2|29498.2|29538.2|29498.2|29528.2|29488.2|2
1594278000000|2020-07-09 07:00:00|29543.2|29503.2|29548.2|29508.2|29548.2|29508.2|29528.2|29488.2|3
1594278300000|2020-07-09 07:05:00|29543.2|29503.2|29548.2|29508.2|29548.2|29508.2|29543.2|29503.2|3
1594278600000|2020-07-09 07:10:00|29543.2|29503.2|29528.2|29488.2|29543.2|29503.2|29528.2|29488.2|1
1594278900000|2020-07-09 07:15:00|29527.8|29487.8|29518.2|29478.2|29528.2|29488.2|29518.2|29478.2|0
1594279200000|2020-07-09 07:20:00|29513.6|29473.6|29518.2|29478.2|29518.2|29478.2|29498.2|29458.2|10
1594279500000|2020-07-09 07:25:00|29528.2|29488.2|29543.2|29503.2|29543.2|29503.2|29528.2|29488.2|6
1594279800000|2020-07-09 07:30:00|29542.9|29502.9|29548.3|29508.3|29548.3|29508.3|29538.2|29498.2|2
1594280100000|2020-07-09 07:35:00|29543.3|29503.3|29548.3|29508.3|29548.3|29508.3|29538.3|29498.3|0
1594280400000|2020-07-09 07:40:00|29553.3|29513.3|29573.3|29533.3|29578.3|29538.3|29553.3|29513.3|33
1594280700000|2020-07-09 07:45:00|29568.3|29528.3|29558.3|29518.3|29578.3|29538.3|29558.3|29518.3|8
1594281000000|2020-07-09 07:50:00|29563.3|29523.3|29558.3|29518.3|29563.3|29523.3|29557.9|29517.9|0
1594281300000|2020-07-09 07:55:00|29557.9|29517.9|29548.3|29508.3|29558.3|29518.3|29542.9|29502.9|3
1594281600000|2020-07-09 08:00:00|29548|29508|29548.3|29508.3|29548.3|29508.3|29538.3|29498.3|9
1594281900000|2020-07-09 08:05:00|||||||||14
1594282200000|2020-07-09 08:10:00|29548.4|29508.4|29548.4|29508.4|29548.4|29508.4|29548.4|29508.4|0
1594282500000|2020-07-09 08:15:00|29553.4|29513.4|29558.4|29518.4|29563|29523|29553.4|29513.4|29
1594282800000|2020-07-09 08:20:00|29558|29518|29548.4|29508.4|29558.4|29518.4|29548.4|29508.4|0
1594283100000|2020-07-09 08:25:00|29553.4|29513.4|29558.4|29518.4|29558.4|29518.4|29548.4|29508.4|5
1594283400000|2020-07-09 08:30:00|29558|29518|29568|29528|29568|29528|29538.4|29498.4|56
1594283700000|2020-07-09 08:35:00|29568.4|29528.4|29568.4|29528.4|29568.4|29528.4|29568.4|29528.4|49
1594284000000|2020-07-09 08:40:00|29578.1|29538.1|29578.4|29538.4|29598.4|29558.4|29578.1|29538.1|18
1594284300000|2020-07-09 08:45:00|29583.1|29543.1|29583.4|29543.4|29588.4|29548.4|29578.4|29538.4|3
1594284600000|2020-07-09 08:50:00|29578.8|29538.8|29598.5|29558.5|29598.5|29558.5|29578.5|29538.5|7
1594284900000|2020-07-09 08:55:00|29593.8|29553.8|29588.5|29548.5|29598.5|29558.5|29588.5|29548.5|5
1594285200000|2020-07-09 09:00:00|29583.5|29543.5|29588.5|29548.5|29593.1|29553.1|29583.1|29543.1|5
1594285500000|2020-07-09 09:05:00|29598.1|29558.1|29593.5|29553.5|29598.1|29558.1|29588.5|29548.5|14
1594285800000|2020-07-09 09:10:00|29588.9|29548.9|29598.5|29558.5|29598.5|29558.5|29588.5|29548.5|0
1594286100000|2020-07-09 09:15:00|29593.5|29553.5|29588.5|29548.5|29598.5|29558.5|29588.5|29548.5|2
1594286400000|2020-07-09 09:20:00|29578.5|29538.5|29578.5|29538.5|29578.5|29538.5|29568.2|29528.2|15
1594286700000|2020-07-09 09:25:00|29583.2|29543.2|29603.2|29563.2|29608.5|29568.5|29583.2|29543.2|12
1594287000000|2020-07-09 09:30:00|29598.6|29558.6|29598.6|29558.6|29598.6|29558.6|29593.2|29553.2|2
1594287300000|2020-07-09 09:35:00|29588.6|29548.6|29588.6|29548.6|29598.6|29558.6|29583.6|29543.6|31
1594287600000|2020-07-09 09:40:00|29583.6|29543.6|29588.6|29548.6|29588.6|29548.6|29568.6|29528.6|14
1594287900000|2020-07-09 09:45:00|29584|29544|29598.6|29558.6|29608.6|29568.6|29583.2|29543.2|14
1594288200000|2020-07-09 09:50:00|29603.6|29563.6|29588.6|29548.6|29603.6|29563.6|29583.6|29543.6|23
1594288500000|2020-07-09 09:55:00|29593.6|29553.6|29588.6|29548.6|29598.6|29558.6|29588.6|29548.6|6
1594288800000|2020-07-09 10:00:00|29593.3|29553.3|29578.6|29538.6|29598.6|29558.6|29568.6|29528.6|3
1594289100000|2020-07-09 10:05:00|29573.6|29533.6|29588.6|29548.6|29598.6|29558.6|29573.6|29533.6|24
1594289400000|2020-07-09 10:10:00|29588.7|29548.7|29583.3|29543.3|29598.7|29558.7|29583.3|29543.3|10
1594289700000|2020-07-09 10:15:00|29578.7|29538.7|29578.7|29538.7|29578.7|29538.7|29573.7|29533.7|0
1594290000000|2020-07-09 10:20:00|29588.7|29548.7|29588.7|29548.7|29588.7|29548.7|29578.7|29538.7|22
1594290300000|2020-07-09 10:25:00|29593.7|29553.7|29588.7|29548.7|29598.7|29558.7|29588.7|29548.7|2
1594290600000|2020-07-09 10:30:00|29593.7|29553.7|29603.7|29563.7|29608.7|29568.7|29593.7|29553.7|5
1594290900000|2020-07-09 10:35:00|29603.3|29563.3|29598.7|29558.7|29603.7|29563.7|29598.7|29558.7|0
1594291200000|2020-07-09 10:40:00|29593.7|29553.7|29608.7|29568.7|29618.4|29578.4|29588.7|29548.7|34
1594291500000|2020-07-09 10:45:00|29613.4|29573.4|29613.4|29573.4|29613.4|29573.4|29608.7|29568.7|2
1594291800000|2020-07-09 10:50:00|29608.8|29568.8|29593.4|29553.4|29608.8|29568.8|29593.4|29553.4|85
1594292100000|2020-07-09 10:55:00|29588.8|29548.8|29598.8|29558.8|29608.8|29568.8|29578.4|29538.4|38
1594292400000|2020-07-09 11:00:00|29598.4|29558.4|29603.8|29563.8|29613.4|29573.4|29598.4|29558.4|12
1594292700000|2020-07-09 11:05:00|29603.4|29563.4|29618.8|29578.8|29618.8|29578.8|29603.4|29563.4|6
1594293000000|2020-07-09 11:10:00|29628.4|29588.4|29628.8|29588.8|29638.4|29598.4|29618.8|29578.8|17
1594293300000|2020-07-09 11:15:00|29623.4|29583.4|29608.8|29568.8|29623.8|29583.8|29608.8|29568.8|29
1594293900000|2020-07-09 11:25:00|29603.5|29563.5|29613.8|29573.8|29618.8|29578.8|29603.5|29563.5|4
1594294200000|2020-07-09 11:30:00|29613.9|29573.9|29613.9|29573.9|29618.9|29578.9|29608.9|29568.9|4
1594294500000|2020-07-09 11:35:00|29614.2|29574.2|29608.9|29568.9|29618.9|29578.9|29603.9|29563.9|2
1594294800000|2020-07-09 11:40:00|29618.9|29578.9|29598.9|29558.9|29618.9|29578.9|29598.9|29558.9|31
1594295100000|2020-07-09 11:45:00|29608.9|29568.9|29618.9|29578.9|29618.9|29578.9|29608.9|29568.9|5
1594295400000|2020-07-09 11:50:00|29613.9|29573.9|29618.9|29578.9|29628.9|29588.9|29609.3|29569.3|9
1594295700000|2020-07-09 11:55:00|29623.9|29583.9|29633.9|29593.9|29638.9|29598.9|29618.9|29578.9|28
1594296000000|2020-07-09 12:00:00|29633.6|29593.6|29638.9|29598.9|29638.9|29598.9|29628.9|29588.9|6
1594296300000|2020-07-09 12:05:00|29638.6|29598.6|29629|29589|29638.6|29598.6|29628.9|29588.9|5
1594296600000|2020-07-09 12:10:00|29639|29599|29639|29599|29639|29599|29629|29589|28
1594296900000|2020-07-09 12:15:00|29634.3|29594.3|29659|29619|29659|29619|29633.6|29593.6|31
1594297200000|2020-07-09 12:20:00|29669|29629|29679|29639|29683.6|29643.6|29664|29624|51
1594297500000|2020-07-09 12:25:00|29674|29634|29679|29639|29679|29639|29669|29629|23
1594297800000|2020-07-09 12:30:00|29688.6|29648.6|29729|29689|29738.6|29698.6|29688.6|29648.6|168
1594298100000|2020-07-09 12:35:00|29733.7|29693.7|29739|29699|29743.7|29703.7|29729|29689|97
1594298400000|2020-07-09 12:40:00|29748.7|29708.7|29719|29679|29758.7|29718.7|29719|29679|74
1594301400000|2020-07-09 13:30:00|29709.2|29669.2|29728.8|29688.8|29828.8|29788.8|29699.9|29659.9|1218
1594301700000|2020-07-09 13:35:00|29738.8|29698.8|29728.8|29688.8|29758.8|29718.8|29718.8|29678.8|226
1594302000000|2020-07-09 13:40:00|29728.5|29688.5|29728.8|29688.8|29768.8|29728.8|29714.2|29674.2|130
1594302300000|2020-07-09 13:45:00|29728.5|29688.5|29763.8|29723.8|29768.8|29728.8|29723.8|29683.8|126
1594302600000|2020-07-09 13:50:00|29768.5|29728.5|29728.9|29688.9|29778.8|29738.8|29723.5|29683.5|125
1594302900000|2020-07-09 13:55:00|29719.2|29679.2|29723.5|29683.5|29728.9|29688.9|29688.9|29648.9|337
1594303200000|2020-07-09 14:00:00|29718.9|29678.9|29698.9|29658.9|29738.9|29698.9|29693.9|29653.9|593
1594303500000|2020-07-09 14:05:00|29703.9|29663.9|29698.9|29658.9|29708.9|29668.9|29673.9|29633.9|73
1594303800000|2020-07-09 14:10:00|29693.9|29653.9|29718.9|29678.9|29728.9|29688.9|29688.9|29648.9|134
1594304100000|2020-07-09 14:15:00|29728.9|29688.9|29718.9|29678.9|29758.9|29718.9|29718.9|29678.9|131
1594304400000|2020-07-09 14:20:00|29728.9|29688.9|29778.9|29738.9|29788.9|29748.9|29723.9|29683.9|253
1594304700000|2020-07-09 14:25:00|29788.9|29748.9|29773.9|29733.9|29788.9|29748.9|29769.3|29729.3|71
1594305000000|2020-07-09 14:30:00|29774.3|29734.3|29789|29749|29789|29749|29768.9|29728.9|61
1594305300000|2020-07-09 14:35:00|29779|29739|29789|29749|29789|29749|29769|29729|108
1594305600000|2020-07-09 14:40:00|29784|29744|29779|29739|29789|29749|29759|29719|189
1594305900000|2020-07-09 14:45:00|29769|29729|29779|29739|29784|29744|29769|29729|313
1594306200000|2020-07-09 14:50:00|29769|29729|29789|29749|29789|29749|29769|29729|45
1594306500000|2020-07-09 14:55:00|29793.7|29753.7|29809|29769|29819|29779|29793.7|29753.7|97
1594306800000|2020-07-09 15:00:00|29818.3|29778.3|29859|29819|29869|29829|29818.3|29778.3|163
1594307100000|2020-07-09 15:05:00|29858.7|29818.7|29799|29759|29859|29819|29789|29749|149
1594307400000|2020-07-09 15:10:00|29798.7|29758.7|29774.1|29734.1|29799.1|29759.1|29759.1|29719.1|169
1594307700000|2020-07-09 15:15:00|29774.4|29734.4|29749.1|29709.1|29789.1|29749.1|29749.1|29709.1|99
1594308000000|2020-07-09 15:20:00|29749.8|29709.8|29739.1|29699.1|29759.1|29719.1|29729.1|29689.1|188
1594308300000|2020-07-09 15:25:00|29729.1|29689.1|29749.1|29709.1|29759.1|29719.1|29729.1|29689.1|96
1594308600000|2020-07-09 15:30:00|29754.1|29714.1|29759.1|29719.1|29769.1|29729.1|29749.1|29709.1|63
1594308900000|2020-07-09 15:35:00|29759.8|29719.8|29749.8|29709.8|29779.8|29739.8|29749.8|29709.8|206
1594309200000|2020-07-09 15:40:00|29739.8|29699.8|29729.8|29689.8|29749.8|29709.8|29720.2|29680.2|47
1594309500000|2020-07-09 15:45:00|29739.1|29699.1|29789.9|29749.9|29789.9|29749.9|29729.8|29689.8|81
1594309800000|2020-07-09 15:50:00|29790.6|29750.6|29829.9|29789.9|29849.9|29809.9|29790.6|29750.6|199
1594310100000|2020-07-09 15:55:00|29834.5|29794.5|29819.5|29779.5|29839.9|29799.9|29819.5|29779.5|64
1594310400000|2020-07-09 16:00:00|29824.9|29784.9|29819.9|29779.9|29829.9|29789.9|29809.9|29769.9|77
1594310700000|2020-07-09 16:05:00|29824.9|29784.9|29819.9|29779.9|29839.9|29799.9|29814.9|29774.9|63
1594311000000|2020-07-09 16:10:00|29819.6|29779.6|29789.9|29749.9|29819.9|29779.9|29779.9|29739.9|98
1594311300000|2020-07-09 16:15:00|29784.9|29744.9|29759.9|29719.9|29789.9|29749.9|29749.9|29709.9|41
1594311600000|2020-07-09 16:20:00|29755.3|29715.3|29739.9|29699.9|29769.9|29729.9|29729.9|29689.9|94
1594311900000|2020-07-09 16:25:00|29734.9|29694.9|29740|29700|29750|29710|29729.9|29689.9|112
1594312200000|2020-07-09 16:30:00|29740.7|29700.7|29765|29725|29765|29725|29740|29700|26
1594312500000|2020-07-09 16:35:00|29769.6|29729.6|29750|29710|29800|29760|29740|29700|234
1594312800000|2020-07-09 16:40:00|29740|29700|29750|29710|29750|29710|29725|29685|310
1594313100000|2020-07-09 16:45:00|29754.6|29714.6|29730|29690|29755|29715|29730|29690|63
1594313400000|2020-07-09 16:50:00|29735|29695|29750|29710|29750|29710|29730|29690|128
1594313700000|2020-07-09 16:55:00|29760|29720|29785|29745|29790|29750|29760|29720|215
1594314000000|2020-07-09 17:00:00|29784.7|29744.7|29740|29700|29784.7|29744.7|29740|29700|162
1594314300000|2020-07-09 17:05:00|29740.4|29700.4|29740|29700|29745|29705|29730|29690|44
1594314600000|2020-07-09 17:10:00|29745|29705|29720.1|29680.1|29750.1|29710.1|29720.1|29680.1|48
1594314900000|2020-07-09 17:15:00|29725.1|29685.1|29720.1|29680.1|29730.1|29690.1|29720.1|29680.1|49
1594315200000|2020-07-09 17:20:00|29720.4|29680.4|29730.1|29690.1|29730.1|29690.1|29710.1|29670.1|63
1594315500000|2020-07-09 17:25:00|29725.1|29685.1|29720.1|29680.1|29730.1|29690.1|29710.1|29670.1|24
1594315800000|2020-07-09 17:30:00|29730.1|29690.1|29760.1|29720.1|29770.1|29730.1|29725.1|29685.1|63
1594316100000|2020-07-09 17:35:00|29760.5|29720.5|29745.1|29705.1|29765.1|29725.1|29740.1|29700.1|30
1594316400000|2020-07-09 17:40:00|29740.5|29700.5|29750.1|29710.1|29765.1|29725.1|29740.1|29700.1|57
1594316700000|2020-07-09 17:45:00|29750.5|29710.5|29740.1|29700.1|29760.1|29720.1|29740.1|29700.1|39
1594317000000|2020-07-09 17:50:00|29740.5|29700.5|29745.2|29705.2|29755.5|29715.5|29730.2|29690.2|83
1594317300000|2020-07-09 17:55:00|29740.5|29700.5|29750.2|29710.2|29760.2|29720.2|29730.2|29690.2|75
1594317600000|2020-07-09 18:00:00|29749.8|29709.8|29760.2|29720.2|29760.2|29720.2|29740.2|29700.2|95
1594317900000|2020-07-09 18:05:00|29755.5|29715.5|29750.2|29710.2|29760.2|29720.2|29730.2|29690.2|278
1594318200000|2020-07-09 18:10:00|29745.5|29705.5|29735.2|29695.2|29780.2|29740.2|29720.2|29680.2|950
1594318500000|2020-07-09 18:15:00|29740.2|29700.2|29725.6|29685.6|29755.2|29715.2|29720.6|29680.6|264
1594339200000|2020-07-10 00:00:00|29776.4|29736.4|29766.4|29726.4|29791.4|29751.4|29726.4|29686.4|86
1594339500000|2020-07-10 00:05:00|29761.4|29721.4|29806.4|29766.4|29811.4|29771.4|29756.4|29716.4|27
1594339800000|2020-07-10 00:10:00|29801.7|29761.7|29806.4|29766.4|29831.4|29791.4|29796.4|29756.4|37
1594340100000|2020-07-10 00:15:00|29801.7|29761.7|29796.4|29756.4|29801.7|29761.7|29796.4|29756.4|5
1594340400000|2020-07-10 00:20:00|29796.7|29756.7|29806.4|29766.4|29816.4|29776.4|29796.4|29756.4|6
1594340700000|2020-07-10 00:25:00|29811.1|29771.1|29801.8|29761.8|29811.4|29771.4|29801.8|29761.8|1
1594341000000|2020-07-10 00:30:00|29806.5|29766.5|29796.5|29756.5|29806.5|29766.5|29796.5|29756.5|1
1594341600000|2020-07-10 00:40:00|29801.2|29761.2|29811.5|29771.5|29811.5|29771.5|29791.5|29751.5|13
1594341900000|2020-07-10 00:45:00|29821.5|29781.5|29811.5|29771.5|29826.5|29786.5|29811.5|29771.5|3
1594342200000|2020-07-10 00:50:00|29806.2|29766.2|29806.5|29766.5|29806.5|29766.5|29801.5|29761.5|2
1594342500000|2020-07-10 00:55:00|29801.8|29761.8|29806.5|29766.5|29811.5|29771.5|29801.5|29761.5|4
1594342800000|2020-07-10 01:00:00|29811.5|29771.5|29811.5|29771.5|29816.5|29776.5|29806.5|29766.5|9
1594343100000|2020-07-10 01:05:00|29801.5|29761.5|29801.5|29761.5|29801.5|29761.5|29801.5|29761.5|2
1594343400000|2020-07-10 01:10:00|29791.5|29751.5|29796.6|29756.6|29801.6|29761.6|29791.5|29751.5|7
1594343700000|2020-07-10 01:15:00|29796.2|29756.2|29791.6|29751.6|29801.6|29761.6|29786.6|29746.6|10
1594344000000|2020-07-10 01:20:00|29786.9|29746.9|29781.6|29741.6|29786.9|29746.9|29771.6|29731.6|7
1594344300000|2020-07-10 01:25:00|29786.6|29746.6|29781.6|29741.6|29791.6|29751.6|29781.6|29741.6|3
1594344600000|2020-07-10 01:30:00|29786.6|29746.6|29791.6|29751.6|29791.6|29751.6|29781.6|29741.6|3
1594344900000|2020-07-10 01:35:00|29801.6|29761.6|29801.6|29761.6|29806.6|29766.6|29801.6|29761.6|4
1594345200000|2020-07-10 01:40:00|29796.9|29756.9|29801.6|29761.6|29801.6|29761.6|29791.6|29751.6|3
1594345500000|2020-07-10 01:45:00|29796.6|29756.6|29791.6|29751.6|29796.6|29756.6|29791.6|29751.6|0
1594345800000|2020-07-10 01:50:00|29791.7|29751.7|29791.7|29751.7|29791.7|29751.7|29791.7|29751.7|0
1594346100000|2020-07-10 01:55:00|29801.7|29761.7|29801.7|29761.7|29806.7|29766.7|29801.7|29761.7|3
1594346400000|2020-07-10 02:00:00|29791.7|29751.7|29781.7|29741.7|29791.7|29751.7|29781.7|29741.7|21
1594346700000|2020-07-10 02:05:00|29786.4|29746.4|29781.7|29741.7|29791.7|29751.7|29781.7|29741.7|2
1594347000000|2020-07-10 02:10:00|29791.1|29751.1|29791.7|29751.7|29791.7|29751.7|29786.7|29746.7|2
1594347300000|2020-07-10 02:15:00|29787|29747|29781.7|29741.7|29791.7|29751.7|29781.7|29741.7|4
1594347600000|2020-07-10 02:20:00|29791.1|29751.1|29786.7|29746.7|29791.7|29751.7|29786.7|29746.7|0
1594347900000|2020-07-10 02:25:00|29782|29742|29781.7|29741.7|29782|29742|29781.7|29741.7|0
1594348200000|2020-07-10 02:30:00|29791.7|29751.7|29791.7|29751.7|29791.7|29751.7|29791.7|29751.7|28
1594348500000|2020-07-10 02:35:00|29791.8|29751.8|29791.4|29751.4|29791.8|29751.8|29791.4|29751.4|0
1594348800000|2020-07-10 02:40:00|29791.5|29751.5|29801.5|29761.5|29801.5|29761.5|29791.5|29751.5|3
1594349700000|2020-07-10 02:55:00|29806.2|29766.2|29801.5|29761.5|29811.5|29771.5|29801.5|29761.5|5
1594350000000|2020-07-10 03:00:00|29806.5|29766.5|29806.5|29766.5|29806.5|29766.5|29801.5|29761.5|0
1594350300000|2020-07-10 03:05:00|29811.2|29771.2|29811.5|29771.5|29811.5|29771.5|29811.2|29771.2|5
1594350900000|2020-07-10 03:15:00|29806.8|29766.8|29791.5|29751.5|29806.8|29766.8|29791.5|29751.5|7
1594351200000|2020-07-10 03:20:00|29796.2|29756.2|29791.6|29751.6|29801.6|29761.6|29791.5|29751.5|2
1594351500000|2020-07-10 03:25:00|29796.2|29756.2|29796.6|29756.6|29801.6|29761.6|29791.6|29751.6|2
1594351800000|2020-07-10 03:30:00|29796.9|29756.9|29801.6|29761.6|29801.6|29761.6|29796.9|29756.9|0
1594353000000|2020-07-10 03:50:00|29801.9|29761.9|29801.6|29761.6|29806.6|29766.6|29801.6|29761.6|1
1594353600000|2020-07-10 04:00:00|29801.7|29761.7|29801.7|29761.7|29801.7|29761.7|29801.7|29761.7|0
1594354200000|2020-07-10 04:10:00|||||||||1
1594354800000|2020-07-10 04:20:00|29806.7|29766.7|29806.7|29766.7|29806.7|29766.7|29806.7|29766.7|1
1594355100000|2020-07-10 04:25:00|29801.7|29761.7|29801.7|29761.7|29801.7|29761.7|29801.7|29761.7|0
1594355400000|2020-07-10 04:30:00|29796.4|29756.4|29786.7|29746.7|29796.4|29756.4|29786.7|29746.7|1
1594355700000|2020-07-10 04:35:00|29786.4|29746.4|29781.7|29741.7|29786.4|29746.4|29781.7|29741.7|0
1594356000000|2020-07-10 04:40:00|29771.7|29731.7|29771.8|29731.8|29771.8|29731.8|29771.7|29731.7|6
1594356300000|2020-07-10 04:45:00|29776.4|29736.4|29771.8|29731.8|29776.4|29736.4|29771.8|29731.8|1
1594356600000|2020-07-10 04:50:00|29772.1|29732.1|29761.8|29721.8|29776.8|29736.8|29761.8|29721.8|1
1594356900000|2020-07-10 04:55:00|29766.8|29726.8|29771.8|29731.8|29771.8|29731.8|29766.8|29726.8|0
1594357200000|2020-07-10 05:00:00|29761.8|29721.8|29771.8|29731.8|29776.8|29736.8|29761.8|29721.8|1
1594357500000|2020-07-10 05:05:00|29776.5|29736.5|29776.8|29736.8|29776.8|29736.8|29771.8|29731.8|0
1594357800000|2020-07-10 05:10:00|29781.5|29741.5|29781.8|29741.8|29791.8|29751.8|29781.5|29741.5|6
1594358700000|2020-07-10 05:25:00|29781.9|29741.9|29771.9|29731.9|29781.9|29741.9|29771.9|29731.9|2
1594359000000|2020-07-10 05:30:00|29761.9|29721.9|29761.9|29721.9|29761.9|29721.9|29761.9|29721.9|6
1594359300000|2020-07-10 05:35:00|29751.9|29711.9|29751.9|29711.9|29761.9|29721.9|29751.9|29711.9|1
1594359600000|2020-07-10 05:40:00|29741.9|29701.9|29741.9|29701.9|29741.9|29701.9|29741.9|29701.9|2
1594359900000|2020-07-10 05:45:00|29751.9|29711.9|29741.9|29701.9|29751.9|29711.9|29741.9|29701.9|21
1594360200000|2020-07-10 05:50:00|29731.9|29691.9|29731.9|29691.9|29731.9|29691.9|29721.9|29681.9|13
1594360500000|2020-07-10 05:55:00|29741.9|29701.9|29761.9|29721.9|29761.9|29721.9|29741.9|29701.9|26
1594360800000|2020-07-10 06:00:00|29762.2|29722.2|29721.9|29681.9|29766.9|29726.9|29721.9|29681.9|39
1594361100000|2020-07-10 06:05:00|29717.3|29677.3|29732|29692|29732.3|29692.3|29712.3|29672.3|3
1594361400000|2020-07-10 06:10:00|29727|29687|29722|29682|29732|29692|29697.3|29657.3|45
1594361700000|2020-07-10 06:15:00|29717.3|29677.3|29722|29682|29722|29682|29712|29672|4
1594362000000|2020-07-10 06:20:00|29732|29692|29732|29692|29742|29702|29732|29692|3
1594362300000|2020-07-10 06:25:00|29732.3|29692.3|29742|29702|29742|29702|29732|29692|4
1594362600000|2020-07-10 06:30:00|29737|29697|29742|29702|29742|29702|29732|29692|4
1594362900000|2020-07-10 06:35:00|29752|29712|29752|29712|29752|29712|29747|29707|8
1594363200000|2020-07-10 06:40:00|29757|29717|29732|29692|29761.4|29721.4|29732|29692|26
1594363500000|2020-07-10 06:45:00|29732.1|29692.1|29722.1|29682.1|29732.1|29692.1|29722.1|29682.1|6
1594363800000|2020-07-10 06:50:00|29712.1|29672.1|29712.1|29672.1|29722.1|29682.1|29712.1|29672.1|8
1594364100000|2020-07-10 06:55:00|29722.1|29682.1|29722.1|29682.1|29731.8|29691.8|29722.1|29682.1|10
1594364400000|2020-07-10 07:00:00|29727.1|29687.1|29717.1|29677.1|29727.4|29687.4|29712.1|29672.1|5
1594364700000|2020-07-10 07:05:00|29721.8|29681.8|29712.1|29672.1|29722.1|29682.1|29707.1|29667.1|6
1594365000000|2020-07-10 07:10:00|29717.1|29677.1|29712.4|29672.4|29722.1|29682.1|29712.1|29672.1|4
1594365300000|2020-07-10 07:15:00|29712.1|29672.1|29732.1|29692.1|29732.1|29692.1|29712.1|29672.1|19
1594365600000|2020-07-10 07:20:00|29727.1|29687.1|29732.1|29692.1|29732.1|29692.1|29722.1|29682.1|3
1594365900000|2020-07-10 07:25:00|29727.1|29687.1|29732.2|29692.2|29732.2|29692.2|29727.1|29687.1|0
1594366200000|2020-07-10 07:30:00|29722.2|29682.2|29737.2|29697.2|29737.2|29697.2|29722.2|29682.2|2
1594366500000|2020-07-10 07:35:00|29732.5|29692.5|29747.2|29707.2|29747.2|29707.2|29732.2|29692.2|0
1594366800000|2020-07-10 07:40:00|29751.9|29711.9|29727.2|29687.2|29752.2|29712.2|29727.2|29687.2|5
1594367100000|2020-07-10 07:45:00|29727.5|29687.5|29742.2|29702.2|29742.2|29702.2|29727.2|29687.2|20
1594367400000|2020-07-10 07:50:00|29742.5|29702.5|29752.2|29712.2|29752.2|29712.2|29742.5|29702.5|16
1594367700000|2020-07-10 07:55:00|29757.2|29717.2|29762.2|29722.2|29762.2|29722.2|29757.2|29717.2|0
1594368000000|2020-07-10 08:00:00|29762.5|29722.5|29772.2|29732.2|29787.2|29747.2|29762.2|29722.2|17
1594368300000|2020-07-10 08:05:00|29771.9|29731.9|29792.3|29752.3|29792.3|29752.3|29767.2|29727.2|7
1594368600000|2020-07-10 08:10:00|29797|29757|29792.3|29752.3|29802|29762|29787.3|29747.3|0
1594368900000|2020-07-10 08:15:00|29797.3|29757.3|29802.3|29762.3|29812.3|29772.3|29797.3|29757.3|26
1594369200000|2020-07-10 08:20:00|||||||||19
1594369500000|2020-07-10 08:25:00|29807.3|29767.3|29812.3|29772.3|29812.3|29772.3|29807.3|29767.3|0
1594369800000|2020-07-10 08:30:00|29802.3|29762.3|29802.3|29762.3|29812.3|29772.3|29802.3|29762.3|7
1594370100000|2020-07-10 08:35:00|29807.3|29767.3|29802.3|29762.3|29812.3|29772.3|29802.3|29762.3|12
1594370400000|2020-07-10 08:40:00|29802|29762|29802.3|29762.3|29802.3|29762.3|29802|29762|1
1594370700000|2020-07-10 08:45:00|29802.4|29762.4|29802.4|29762.4|29802.4|29762.4|29797.4|29757.4|10
1594371000000|2020-07-10 08:50:00|29802.1|29762.1|29802.7|29762.7|29802.7|29762.7|29797.4|29757.4|30
1594371300000|2020-07-10 08:55:00|29802.4|29762.4|29802.7|29762.7|29807.7|29767.7|29802.4|29762.4|5
1594371600000|2020-07-10 09:00:00|29802.4|29762.4|29772.7|29732.7|29802.4|29762.4|29762.7|29722.7|4
1594371900000|2020-07-10 09:05:00|29773|29733|29742.7|29702.7|29782.7|29742.7|29742.7|29702.7|15
1594372200000|2020-07-10 09:10:00|29747.7|29707.7|29762.7|29722.7|29762.7|29722.7|29732.7|29692.7|37
1594372500000|2020-07-10 09:15:00|29767.4|29727.4|29762.7|29722.7|29767.4|29727.4|29762.7|29722.7|2
1594372800000|2020-07-10 09:20:00|29762.4|29722.4|29762.7|29722.7|29762.7|29722.7|29762.4|29722.4|0
1594373100000|2020-07-10 09:25:00|29767.7|29727.7|29742.7|29702.7|29767.7|29727.7|29742.7|29702.7|9
1594373400000|2020-07-10 09:30:00|29752.7|29712.7|29747.8|29707.8|29752.8|29712.8|29747.7|29707.7|2
1594373700000|2020-07-10 09:35:00|29752.8|29712.8|29752.8|29712.8|29757.8|29717.8|29752.8|29712.8|0
1594374000000|2020-07-10 09:40:00|29757.5|29717.5|29767.8|29727.8|29767.8|29727.8|29757.5|29717.5|7
1594374300000|2020-07-10 09:45:00|29772.8|29732.8|29762.8|29722.8|29772.8|29732.8|29752.8|29712.8|5
1594374600000|2020-07-10 09:50:00|29767.8|29727.8|29767.8|29727.8|29772.8|29732.8|29767.8|29727.8|0
1594374900000|2020-07-10 09:55:00|29763.1|29723.1|29762.8|29722.8|29763.1|29723.1|29762.5|29722.5|0
1594375200000|2020-07-10 10:00:00|29772.8|29732.8|29772.8|29732.8|29777.8|29737.8|29772.8|29732.8|1
1594375500000|2020-07-10 10:05:00|29772.5|29732.5|29772.8|29732.8|29772.8|29732.8|29767.8|29727.8|0
1594375800000|2020-07-10 10:10:00|29768.1|29728.1|29777.8|29737.8|29777.8|29737.8|29768.1|29728.1|0
1594376100000|2020-07-10 10:15:00|29777.9|29737.9|29777.9|29737.9|29777.9|29737.9|29777.9|29737.9|0
1594376400000|2020-07-10 10:20:00|||||||||2
1594376700000|2020-07-10 10:25:00|29778.2|29738.2|29772.9|29732.9|29778.2|29738.2|29772.9|29732.9|0
1594377000000|2020-07-10 10:30:00|29777.9|29737.9|29782.9|29742.9|29782.9|29742.9|29772.9|29732.9|2
1594377300000|2020-07-10 10:35:00|29777.9|29737.9|29782.9|29742.9|29782.9|29742.9|29777.9|29737.9|0
1594377600000|2020-07-10 10:40:00|29778.2|29738.2|29792.9|29752.9|29792.9|29752.9|29772.9|29732.9|8
1594377900000|2020-07-10 10:45:00|29798.2|29758.2|29807.9|29767.9|29812.9|29772.9|29797.9|29757.9|4
1594378200000|2020-07-10 10:50:00|29803.2|29763.2|29802.9|29762.9|29812.9|29772.9|29802.9|29762.9|5
1594378500000|2020-07-10 10:55:00|29807.7|29767.7|29813|29773|29813|29773|29802.9|29762.9|0
1594378800000|2020-07-10 11:00:00|29808|29768|29813|29773|29813|29773|29803|29763|10
1594379100000|2020-07-10 11:05:00|29813.5|29773.5|29818|29778|29833|29793|29813.5|29773.5|27
1594379400000|2020-07-10 11:10:00|29822.7|29782.7|29793|29753|29823|29783|29793|29753|64
1594379700000|2020-07-10 11:15:00|||||||||13
1594380000000|2020-07-10 11:20:00|29788|29748|29793|29753|29793|29753|29788|29748|6
1594380300000|2020-07-10 11:25:00|29783|29743|29773|29733|29783|29743|29773|29733|6
1594380600000|2020-07-10 11:30:00|29773.3|29733.3|29783|29743|29783|29743|29773|29733|6
1594380900000|2020-07-10 11:35:00|29792.5|29752.5|29783.1|29743.1|29793|29753|29778|29738|29
1594381500000|2020-07-10 11:45:00|29778.1|29738.1|29778.1|29738.1|29783.1|29743.1|29773.1|29733.1|1
1594381800000|2020-07-10 11:50:00|29773.1|29733.1|29743.1|29703.1|29773.1|29733.1|29743.1|29703.1|8
1594382100000|2020-07-10 11:55:00|29747.8|29707.8|29753.1|29713.1|29753.1|29713.1|29738.1|29698.1|11
1594382400000|2020-07-10 12:00:00|29752.8|29712.8|29743.1|29703.1|29753.1|29713.1|29743.1|29703.1|10
1594382700000|2020-07-10 12:05:00|29747.8|29707.8|29743.1|29703.1|29753.1|29713.1|29743.1|29703.1|2
1594383000000|2020-07-10 12:10:00|29742.8|29702.8|29723.1|29683.1|29742.8|29702.8|29723.1|29683.1|38
1594383300000|2020-07-10 12:15:00|29718.1|29678.1|29728.1|29688.1|29733.1|29693.1|29718.1|29678.1|10
1594383600000|2020-07-10 12:20:00|29723.4|29683.4|29703.2|29663.2|29733.2|29693.2|29698.2|29658.2|36
1594383900000|2020-07-10 12:25:00|29698.2|29658.2|29713.2|29673.2|29728.2|29688.2|29698.2|29658.2|27
1594384200000|2020-07-10 12:30:00|29708.2|29668.2|29688.2|29648.2|29713.2|29673.2|29688.2|29648.2|82
1594384500000|2020-07-10 12:35:00|29692.9|29652.9|29703.2|29663.2|29723.2|29683.2|29688.2|29648.2|40
1594384800000|2020-07-10 12:40:00|29708.2|29668.2|29683.2|29643.2|29708.2|29668.2|29683.2|29643.2|45
1594387800000|2020-07-10 13:30:00|29674.1|29634.1|29683|29643|29703|29663|29653.6|29613.6|612
1594388100000|2020-07-10 13:35:00|29692.8|29652.8|29703.1|29663.1|29718.1|29678.1|29683|29643|98
1594388400000|2020-07-10 13:40:00|29702.8|29662.8|29648.1|29608.1|29702.8|29662.8|29633.1|29593.1|160
1594388700000|2020-07-10 13:45:00|29643.4|29603.4|29623.1|29583.1|29653.1|29613.1|29618.1|29578.1|548
1594389000000|2020-07-10 13:50:00|29613.1|29573.1|29633.1|29593.1|29633.1|29593.1|29613.1|29573.1|75
1594389300000|2020-07-10 13:55:00|29628.4|29588.4|29603.1|29563.1|29633.1|29593.1|29593.1|29553.1|258
1594389600000|2020-07-10 14:00:00|29612.6|29572.6|29613.1|29573.1|29613.1|29573.1|29583.1|29543.1|101
1594389900000|2020-07-10 14:05:00|29608.1|29568.1|29628.1|29588.1|29633.1|29593.1|29603.1|29563.1|129
1594390200000|2020-07-10 14:10:00|29623.4|29583.4|29623.1|29583.1|29643.1|29603.1|29623.1|29583.1|97
1594390500000|2020-07-10 14:15:00|29622.9|29582.9|29603.2|29563.2|29623.1|29583.1|29592.6|29552.6|246
1594390800000|2020-07-10 14:20:00|29607.9|29567.9|29613.2|29573.2|29622.9|29582.9|29593.2|29553.2|99
1594391100000|2020-07-10 14:25:00|29612.9|29572.9|29623.2|29583.2|29633.2|29593.2|29593.2|29553.2|110
1594391400000|2020-07-10 14:30:00|29623.5|29583.5|29603.2|29563.2|29648.2|29608.2|29603.2|29563.2|69
1594391700000|2020-07-10 14:35:00|29608.5|29568.5|29583.2|29543.2|29613.2|29573.2|29563.5|29523.5|197
1594392000000|2020-07-10 14:40:00|29573.2|29533.2|29583.2|29543.2|29593.2|29553.2|29553.2|29513.2|125
1594392300000|2020-07-10 14:45:00|29588.2|29548.2|29573.2|29533.2|29598.2|29558.2|29573.2|29533.2|17
1594392600000|2020-07-10 14:50:00|29578|29538|29583.2|29543.2|29593.2|29553.2|29563.2|29523.2|88
1594392900000|2020-07-10 14:55:00|29588.2|29548.2|29578.3|29538.3|29598|29558|29573.2|29533.2|28
1594393200000|2020-07-10 15:00:00|29578|29538|29563.3|29523.3|29583.3|29543.3|29553.3|29513.3|138
1594393500000|2020-07-10 15:05:00|29568|29528|29583.3|29543.3|29583.3|29543.3|29563.3|29523.3|45
1594393800000|2020-07-10 15:10:00|29593.3|29553.3|29563.3|29523.3|29593.3|29553.3|29563.3|29523.3|61
1594394100000|2020-07-10 15:15:00|29563.6|29523.6|29593.3|29553.3|29593.3|29553.3|29563.3|29523.3|95
1594394400000|2020-07-10 15:20:00|29583.3|29543.3|29543.3|29503.3|29583.3|29543.3|29543.3|29503.3|131
1594394700000|2020-07-10 15:25:00|29543.6|29503.6|29573.3|29533.3|29583.3|29543.3|29543.3|29503.3|54
1594395000000|2020-07-10 15:30:00|29573.9|29533.9|29583.3|29543.3|29583.3|29543.3|29533.3|29493.3|71
1594395300000|2020-07-10 15:35:00|29593.3|29553.3|29583.4|29543.4|29593.4|29553.4|29573.3|29533.3|94
1594395600000|2020-07-10 15:40:00|29593.1|29553.1|29603.4|29563.4|29603.4|29563.4|29583.4|29543.4|49
1594395900000|2020-07-10 15:45:00|29593.9|29553.9|29573.4|29533.4|29598.4|29558.4|29543.4|29503.4|341
1594396200000|2020-07-10 15:50:00|29573.6|29533.6|29583.9|29543.9|29603.4|29563.4|29573.4|29533.4|280
1594396500000|2020-07-10 15:55:00|29588.7|29548.7|29613.9|29573.9|29613.9|29573.9|29564.2|29524.2|113
1594396800000|2020-07-10 16:00:00|29618.7|29578.7|29604|29564|29653.7|29613.7|29503.4|29463.4|474
1594397100000|2020-07-10 16:05:00|29603.7|29563.7|29554|29514|29603.7|29563.7|29544|29504|83
1594397400000|2020-07-10 16:10:00|29553.7|29513.7|29535.3|29495.3|29559|29519|29524|29484|130
1594397700000|2020-07-10 16:15:00|29535.6|29495.6|29535.3|29495.3|29564.5|29524.5|29535.3|29495.3|67
1594398000000|2020-07-10 16:20:00|29525.1|29485.1|29495.1|29455.1|29534.8|29494.8|29495.1|29455.1|197
1594398300000|2020-07-10 16:25:00|29485.1|29445.1|29420.1|29380.1|29485.1|29445.1|29415.1|29375.1|528
1594398600000|2020-07-10 16:30:00|29424.8|29384.8|29425.6|29385.6|29465.6|29425.6|29415.1|29375.1|392
1594398900000|2020-07-10 16:35:00|29430.6|29390.6|29365.6|29325.6|29435.6|29395.6|29365.6|29325.6|238
1594399200000|2020-07-10 16:40:00|29355.6|29315.6|29385.7|29345.7|29395.7|29355.7|29315.6|29275.6|636
1594399500000|2020-07-10 16:45:00|29395.7|29355.7|29345.9|29305.9|29395.7|29355.7|29300.9|29260.9|263
1594399800000|2020-07-10 16:50:00|29346.2|29306.2|29346.2|29306.2|29356.2|29316.2|29326.2|29286.2|200
1594400100000|2020-07-10 16:55:00|29356.2|29316.2|29346.2|29306.2|29356.2|29316.2|29336.2|29296.2|284
1594400400000|2020-07-10 17:00:00|29336.5|29296.5|29346.2|29306.2|29376.2|29336.2|29336.2|29296.2|127
1594400700000|2020-07-10 17:05:00|29346|29306|29326.2|29286.2|29346.2|29306.2|29306|29266|206
1594401000000|2020-07-10 17:10:00|29336.2|29296.2|29306.2|29266.2|29336.2|29296.2|29296.2|29256.2|187
1594401300000|2020-07-10 17:15:00|29311.2|29271.2|29286.3|29246.3|29316.2|29276.2|29276.3|29236.3|249
1594401600000|2020-07-10 17:20:00|29276.5|29236.5|29316.3|29276.3|29316.3|29276.3|29276.3|29236.3|139
1594401900000|2020-07-10 17:25:00|29321.3|29281.3|29306.3|29266.3|29326.3|29286.3|29296.3|29256.3|101
1594402200000|2020-07-10 17:30:00|29311.3|29271.3|29301.3|29261.3|29326.3|29286.3|29296.3|29256.3|93
1594402500000|2020-07-10 17:35:00|29296.5|29256.5|29296.3|29256.3|29306.3|29266.3|29286.3|29246.3|112
1594402800000|2020-07-10 17:40:00|29286.6|29246.6|29281.3|29241.3|29306.3|29266.3|29276.3|29236.3|71
1594403100000|2020-07-10 17:45:00|29286.3|29246.3|29276.3|29236.3|29286.3|29246.3|29256.3|29216.3|254
1594403400000|2020-07-10 17:50:00|29271.3|29231.3|29236.3|29196.3|29271.3|29231.3|29226.6|29186.6|161
1594403700000|2020-07-10 17:55:00|29241.3|29201.3|29236.3|29196.3|29246.3|29206.3|29226.3|29186.3|76
1594404000000|2020-07-10 18:00:00|29246.3|29206.3|29236.3|29196.3|29266.3|29226.3|29226.3|29186.3|348
1594404300000|2020-07-10 18:05:00|29231.3|29191.3|29276.3|29236.3|29286.3|29246.3|29226.3|29186.3|473
1594404600000|2020-07-10 18:10:00|29281.3|29241.3|29246.4|29206.4|29296.4|29256.4|29246.1|29206.1|846
1594404900000|2020-07-10 18:15:00|29246.6|29206.6|29256.9|29216.9|29266.4|29226.4|29236.4|29196.4|436
1594598400000|2020-07-13 00:00:00|29192.7|29152.7|29047.7|29007.7|29192.7|29152.7|29042.7|29002.7|562
1594598700000|2020-07-13 00:05:00|29042.8|29002.8|29072.7|29032.7|29082.8|29042.8|29032.7|28992.7|177
1594599000000|2020-07-13 00:10:00|29077.7|29037.7|29082.8|29042.8|29092.8|29052.8|29052.7|29012.7|68
1594599300000|2020-07-13 00:15:00|29072.8|29032.8|29082.8|29042.8|29082.8|29042.8|29072.8|29032.8|102
1594599600000|2020-07-13 00:20:00|29072.8|29032.8|29092.8|29052.8|29092.8|29052.8|29072.8|29032.8|54
1594599900000|2020-07-13 00:25:00|29102.8|29062.8|29097.8|29057.8|29112.8|29072.8|29092.8|29052.8|80
1594600200000|2020-07-13 00:30:00|29097.7|29057.7|29092.8|29052.8|29112.8|29072.8|29092.8|29052.8|12
1594600500000|2020-07-13 00:35:00|29102.8|29062.8|29092.8|29052.8|29102.8|29062.8|29092.8|29052.8|12
1594600800000|2020-07-13 00:40:00|29097.8|29057.8|29052.8|29012.8|29102.8|29062.8|29042.8|29002.8|91
1594601100000|2020-07-13 00:45:00|29047.8|29007.8|29042.9|29002.9|29052.8|29012.8|29042.8|29002.8|29
1594601400000|2020-07-13 00:50:00|29042.8|29002.8|29042.8|29002.8|29052.8|29012.8|29042.8|29002.8|59
1594601700000|2020-07-13 00:55:00|||||||||32
1594602000000|2020-07-13 01:00:00|29047.8|29007.8|29042.8|29002.8|29052.8|29012.8|29042.8|29002.8|39
1594602300000|2020-07-13 01:05:00|29032.8|28992.8|29032.8|28992.8|29042.8|29002.8|29032.8|28992.8|3
1594602600000|2020-07-13 01:10:00|29032.9|28992.9|29032.9|28992.9|29042.8|29002.8|29022.9|28982.9|59
1594602900000|2020-07-13 01:15:00|29027.9|28987.9|29037.9|28997.9|29042.9|29002.9|29022.9|28982.9|38
1594603200000|2020-07-13 01:20:00|29037.8|28997.8|29042.9|29002.9|29042.9|29002.9|29032.9|28992.9|7
1594603500000|2020-07-13 01:25:00|29047.9|29007.9|29052.9|29012.9|29052.9|29012.9|29042.9|29002.9|11
1594603800000|2020-07-13 01:30:00|29047.9|29007.9|29052.9|29012.9|29052.9|29012.9|29047.9|29007.9|8
1594604100000|2020-07-13 01:35:00|29047.9|29007.9|29037.9|28997.9|29047.9|29007.9|29033|28993|9
1594604400000|2020-07-13 01:40:00|29033|28993|29052.9|29012.9|29052.9|29012.9|29032.9|28992.9|11
1594604700000|2020-07-13 01:45:00|29062.9|29022.9|29052.9|29012.9|29062.9|29022.9|29052.9|29012.9|4
1594605000000|2020-07-13 01:50:00|29062.9|29022.9|29072.9|29032.9|29072.9|29032.9|29062.9|29022.9|30
1594605300000|2020-07-13 01:55:00|||||||||1
1594605600000|2020-07-13 02:00:00|29082.9|29042.9|29077.9|29037.9|29082.9|29042.9|29072.9|29032.9|12
1594605900000|2020-07-13 02:05:00|29073|29033|29062.9|29022.9|29073|29033|29062.9|29022.9|6
1594606200000|2020-07-13 02:10:00|29072.9|29032.9|29057.9|29017.9|29072.9|29032.9|29057.9|29017.9|49
1594606500000|2020-07-13 02:15:00|29058|29018|29053|29013|29058|29018|29043|29003|29
1594606800000|2020-07-13 02:20:00|29048|29008|29063|29023|29063|29023|29048|29008|6
1594607100000|2020-07-13 02:25:00|29068|29028|29073|29033|29073|29033|29068|29028|8
1594607400000|2020-07-13 02:30:00|29063|29023|29063|29023|29068|29028|29063|29023|3
1594607700000|2020-07-13 02:35:00|29053|29013|29053|29013|29063|29023|29053|29013|15
1594608000000|2020-07-13 02:40:00|29058|29018|29063|29023|29063|29023|29053|29013|7
1594608300000|2020-07-13 02:45:00|29058|29018|29058|29018|29058|29018|29053|29013|4
1594608600000|2020-07-13 02:50:00|29053.1|29013.1|29053|29013|29058|29018|29048|29008|2
1594609200000|2020-07-13 03:00:00|29043|29003|29053|29013|29053|29013|29043|29003|6
1594609500000|2020-07-13 03:05:00|29068|29028|29068|29028|29073|29033|29068|29028|49
1594609800000|2020-07-13 03:10:00|29063.1|29023.1|29063|29023|29068|29028|29063|29023|0
1594610100000|2020-07-13 03:15:00|29063.1|29023.1|29063.1|29023.1|29063.1|29023.1|29063.1|29023.1|0
1594610400000|2020-07-13 03:20:00|29053.1|29013.1|29063.1|29023.1|29063.1|29023.1|29053.1|29013.1|4
1594610700000|2020-07-13 03:25:00|||||||||2
1594612200000|2020-07-13 03:50:00|||||||||1
1594612500000|2020-07-13 03:55:00|29073.1|29033.1|29073.1|29033.1|29078.1|29038.1|29073.1|29033.1|15
1594613400000|2020-07-13 04:10:00|29063.1|29023.1|29063.1|29023.1|29063.1|29023.1|29063.1|29023.1|1
1594613700000|2020-07-13 04:15:00|29073.1|29033.1|29068.2|29028.2|29073.2|29033.2|29068.2|29028.2|6
1594614000000|2020-07-13 04:20:00|29063.2|29023.2|29063.2|29023.2|29063.2|29023.2|29063.2|29023.2|0
1594614300000|2020-07-13 04:25:00|29068.2|29028.2|29068.2|29028.2|29068.2|29028.2|29068.2|29028.2|0
1594614600000|2020-07-13 04:30:00|29068.1|29028.1|29073.2|29033.2|29073.2|29033.2|29063.2|29023.2|0
1594614900000|2020-07-13 04:35:00|29078.2|29038.2|29078.2|29038.2|29078.2|29038.2|29078.2|29038.2|1
1594615200000|2020-07-13 04:40:00|29083.2|29043.2|29073.2|29033.2|29083.2|29043.2|29073.2|29033.2|29
1594615500000|2020-07-13 04:45:00|29078.1|29038.1|29073.2|29033.2|29078.2|29038.2|29073.2|29033.2|5
1594615800000|2020-07-13 04:50:00|29073.3|29033.3|29073.2|29033.2|29083.2|29043.2|29073.2|29033.2|14
1594616400000|2020-07-13 05:00:00|29063.2|29023.2|29063.2|29023.2|29063.2|29023.2|29063.2|29023.2|3
1594616700000|2020-07-13 05:05:00|29068.2|29028.2|29073.2|29033.2|29073.2|29033.2|29068.2|29028.2|0
1594617000000|2020-07-13 05:10:00|||||||||1
1594617300000|2020-07-13 05:15:00|29083.2|29043.2|29073.3|29033.3|29083.2|29043.2|29073.3|29033.3|9
1594617600000|2020-07-13 05:20:00|29078.2|29038.2|29073.3|29033.3|29083.3|29043.3|29073.3|29033.3|0
1594617900000|2020-07-13 05:25:00|29078.2|29038.2|29083.3|29043.3|29083.3|29043.3|29078.2|29038.2|0
1594618200000|2020-07-13 05:30:00|29073.3|29033.3|29083.3|29043.3|29083.3|29043.3|29073.3|29033.3|31
1594618500000|2020-07-13 05:35:00|29078.3|29038.3|29083.3|29043.3|29083.3|29043.3|29073.3|29033.3|5
1594619100000|2020-07-13 05:45:00|29078.4|29038.4|29083.3|29043.3|29083.3|29043.3|29073.3|29033.3|6
1594619400000|2020-07-13 05:50:00|29078.4|29038.4|29073.3|29033.3|29083.3|29043.3|29073.3|29033.3|4
1594619700000|2020-07-13 05:55:00|||||||||2
1594620000000|2020-07-13 06:00:00|29068.4|29028.4|29063.3|29023.3|29073.3|29033.3|29063.3|29023.3|9
1594620300000|2020-07-13 06:05:00|29068.3|29028.3|29063.3|29023.3|29073.3|29033.3|29063.3|29023.3|1
1594620600000|2020-07-13 06:10:00|29063.4|29023.4|29073.3|29033.3|29073.3|29033.3|29058.4|29018.4|19
1594620900000|2020-07-13 06:15:00|29068.3|29028.3|29068.4|29028.4|29068.4|29028.4|29063.3|29023.3|1
1594621200000|2020-07-13 06:20:00|29068.3|29028.3|29073.4|29033.4|29073.4|29033.4|29063.4|29023.4|2
1594621500000|2020-07-13 06:25:00|29068.4|29028.4|29063.4|29023.4|29068.4|29028.4|29063.4|29023.4|1
1594621800000|2020-07-13 06:30:00|29068.4|29028.4|29073.4|29033.4|29083.4|29043.4|29063.4|29023.4|36
1594622100000|2020-07-13 06:35:00|29068.4|29028.4|29073.4|29033.4|29073.4|29033.4|29068.4|29028.4|12
1594622400000|2020-07-13 06:40:00|29068.4|29028.4|29068.4|29028.4|29073.4|29033.4|29068.4|29028.4|5
1594623000000|2020-07-13 06:50:00|29073.4|29033.4|29063.4|29023.4|29073.4|29033.4|29063.4|29023.4|0
1594623300000|2020-07-13 06:55:00|29073.4|29033.4|29073.4|29033.4|29073.4|29033.4|29068.4|29028.4|10
1594623600000|2020-07-13 07:00:00|29068.4|29028.4|29063.4|29023.4|29068.4|29028.4|29063.4|29023.4|11
1594623900000|2020-07-13 07:05:00|29058.5|29018.5|29073.4|29033.4|29073.4|29033.4|29058.4|29018.4|7
1594624200000|2020-07-13 07:10:00|||||||||1
1594624500000|2020-07-13 07:15:00|29068.5|29028.5|29068.5|29028.5|29068.5|29028.5|29063.5|29023.5|3
1594624800000|2020-07-13 07:20:00|29063.5|29023.5|29068.5|29028.5|29068.5|29028.5|29063.5|29023.5|1
1594625100000|2020-07-13 07:25:00|29063.5|29023.5|29053.5|29013.5|29063.5|29023.5|29053.5|29013.5|29
1594625400000|2020-07-13 07:30:00|29058.5|29018.5|29058.5|29018.5|29063.5|29023.5|29053.5|29013.5|5
1594625700000|2020-07-13 07:35:00|29063.5|29023.5|29063.4|29023.4|29063.5|29023.5|29058.5|29018.5|0
1594626000000|2020-07-13 07:40:00|29058.5|29018.5|29063.5|29023.5|29073.5|29033.5|29058.5|29018.5|0
1594626300000|2020-07-13 07:45:00|29063.4|29023.4|29058.5|29018.5|29063.5|29023.5|29058.5|29018.5|0
1594626600000|2020-07-13 07:50:00|29063.5|29023.5|29058.5|29018.5|29063.5|29023.5|29058.5|29018.5|3721
1594626900000|2020-07-13 07:55:00|29058.6|29018.6|29068.5|29028.5|29073.5|29033.5|29058.5|29018.5|110
1594627200000|2020-07-13 08:00:00|29073.5|29033.5|29063.5|29023.5|29073.5|29033.5|29063.5|29023.5|5
1594627500000|2020-07-13 08:05:00|29058.6|29018.6|29063.5|29023.5|29063.5|29023.5|29043.5|29003.5|28
1594627800000|2020-07-13 08:10:00|29058.5|29018.5|29053.5|29013.5|29063.5|29023.5|29053.5|29013.5|30
1594628100000|2020-07-13 08:15:00|29053.6|29013.6|29043.6|29003.6|29053.6|29013.6|29043.5|29003.5|20
1594628400000|2020-07-13 08:20:00|29033.7|28993.7|29038.6|28998.6|29043.6|29003.6|29033.6|28993.6|18
1594628700000|2020-07-13 08:25:00|29043.5|29003.5|29033.6|28993.6|29043.6|29003.6|29033.6|28993.6|13
1594629000000|2020-07-13 08:30:00|29038.6|28998.6|29043.6|29003.6|29043.6|29003.6|29038.6|28998.6|12
1594629300000|2020-07-13 08:35:00|29038.6|28998.6|29043.6|29003.6|29043.6|29003.6|29033.6|28993.6|50
1594629600000|2020-07-13 08:40:00|29038.6|28998.6|29048.6|29008.6|29048.6|29008.6|29038.6|28998.6|3
1594629900000|2020-07-13 08:45:00|29043.6|29003.6|29058.6|29018.6|29063.6|29023.6|29043.5|29003.5|27
1594630200000|2020-07-13 08:50:00|29053.7|29013.7|29053.6|29013.6|29058.6|29018.6|29053.6|29013.6|0
1594630500000|2020-07-13 08:55:00|29058.6|29018.6|29063.6|29023.6|29063.6|29023.6|29058.6|29018.6|3
1594630800000|2020-07-13 09:00:00|29058.6|29018.6|29058.6|29018.6|29063.6|29023.6|29053.6|29013.6|4
1594631100000|2020-07-13 09:05:00|29053.7|29013.7|29053.7|29013.7|29053.7|29013.7|29053.6|29013.6|1
1594631400000|2020-07-13 09:10:00|29058.6|29018.6|29058.6|29018.6|29063.6|29023.6|29053.6|29013.6|12
1594631700000|2020-07-13 09:15:00|29053.7|29013.7|29053.7|29013.7|29058.6|29018.6|29053.6|29013.6|0
1594632000000|2020-07-13 09:20:00|||||||||21
1594632300000|2020-07-13 09:25:00|||||||||2
1594632600000|2020-07-13 09:30:00|29058.7|29018.7|29063.7|29023.7|29063.7|29023.7|29053.7|29013.7|16
1594632900000|2020-07-13 09:35:00|||||||||10
1594633200000|2020-07-13 09:40:00|29068.6|29028.6|29063.7|29023.7|29068.7|29028.7|29063.7|29023.7|5
1594633500000|2020-07-13 09:45:00|||||||||1
1594633800000|2020-07-13 09:50:00|29058.7|29018.7|29063.7|29023.7|29063.7|29023.7|29058.7|29018.7|5
1594634100000|2020-07-13 09:55:00|29058.8|29018.8|29063.7|29023.7|29068.7|29028.7|29058.7|29018.7|4
1594634400000|2020-07-13 10:00:00|||||||||1
1594634700000|2020-07-13 10:05:00|29058.7|29018.7|29058.7|29018.7|29063.7|29023.7|29053.8|29013.8|9
1594635000000|2020-07-13 10:10:00|29053.8|29013.8|29063.7|29023.7|29073.7|29033.7|29053.7|29013.7|46
1594635300000|2020-07-13 10:15:00|29073.7|29033.7|29063.8|29023.8|29073.7|29033.7|29058.7|29018.7|94
1594635600000|2020-07-13 10:20:00|29058.8|29018.8|29053.8|29013.8|29058.8|29018.8|29053.8|29013.8|17
1594635900000|2020-07-13 10:25:00|||||||||12
1594636200000|2020-07-13 10:30:00|29043.8|29003.8|29053.8|29013.8|29053.8|29013.8|29043.8|29003.8|39
1594636500000|2020-07-13 10:35:00|29048.8|29008.8|29043.8|29003.8|29048.8|29008.8|29033.8|28993.8|54
1594636800000|2020-07-13 10:40:00|29033.8|28993.8|29053.8|29013.8|29053.8|29013.8|29033.8|28993.8|71
1594637100000|2020-07-13 10:45:00|29048.8|29008.8|29048.8|29008.8|29048.8|29008.8|29048.8|29008.8|2
1594637400000|2020-07-13 10:50:00|29043.8|29003.8|29053.8|29013.8|29073.7|29033.7|29043.8|29003.8|125
1594637700000|2020-07-13 10:55:00|29058.8|29018.8|29063.8|29023.8|29063.8|29023.8|29053.9|29013.9|13
1594638000000|2020-07-13 11:00:00|29058.8|29018.8|29053.8|29013.8|29058.8|29018.8|29043.8|29003.8|20
1594638300000|2020-07-13 11:05:00|29048.9|29008.9|29048.8|29008.8|29053.8|29013.8|29048.8|29008.8|2
1594638600000|2020-07-13 11:10:00|29043.9|29003.9|29043.8|29003.8|29048.8|29008.8|29043.8|29003.8|0
1594638900000|2020-07-13 11:15:00|29033.9|28993.9|29033.9|28993.9|29043.8|29003.8|29033.8|28993.8|29
1594639200000|2020-07-13 11:20:00|29043.8|29003.8|29033.9|28993.9|29043.9|29003.9|29033.9|28993.9|17
1594639500000|2020-07-13 11:25:00|29038.9|28998.9|28973.9|28933.9|29043.9|29003.9|28973.9|28933.9|273
1594639800000|2020-07-13 11:30:00|28978.8|28938.8|29008.9|28968.9|29008.9|28968.9|28973.9|28933.9|53
1594640100000|2020-07-13 11:35:00|29003.9|28963.9|29008.9|28968.9|29033.8|28993.8|29003.9|28963.9|53
1594640400000|2020-07-13 11:40:00|29013.8|28973.8|28993.9|28953.9|29023.9|28983.9|28993.9|28953.9|39
1594640700000|2020-07-13 11:45:00|28988.9|28948.9|28988.9|28948.9|28993.9|28953.9|28983.9|28943.9|87
1594641000000|2020-07-13 11:50:00|28993.9|28953.9|28968.9|28928.9|29003.9|28963.9|28963.9|28923.9|66
1594641300000|2020-07-13 11:55:00|28963.9|28923.9|28943.9|28903.9|28973.9|28933.9|28943.9|28903.9|54
1594641600000|2020-07-13 12:00:00|28953.9|28913.9|28963.9|28923.9|28963.9|28923.9|28943.9|28903.9|17
1594641900000|2020-07-13 12:05:00|28968.9|28928.9|28963.9|28923.9|28968.9|28928.9|28953.9|28913.9|15
1594642200000|2020-07-13 12:10:00|28964|28924|28963.9|28923.9|28978.9|28938.9|28963.9|28923.9|31
1594642500000|2020-07-13 12:15:00|28968.9|28928.9|28973.9|28933.9|28973.9|28933.9|28963.9|28923.9|1
1594642800000|2020-07-13 12:20:00|28978.9|28938.9|28984|28944|28984|28944|28954|28914|25
1594643100000|2020-07-13 12:25:00|28994|28954|28994|28954|28994|28954|28974|28934|16
1594643400000|2020-07-13 12:30:00|28989|28949|28994|28954|28994|28954|28974|28934|33
1594643700000|2020-07-13 12:35:00|28989|28949|28984|28944|28989|28949|28984|28944|19
1594644000000|2020-07-13 12:40:00|28989|28949|28984|28944|28989|28949|28984|28944|35
1594647000000|2020-07-13 13:30:00|28974.1|28934.1|28904|28864|28974.1|28934.1|28874|28834|484
1594647300000|2020-07-13 13:35:00|28894.1|28854.1|28894|28854|28914|28874|28879|28839|305
1594647600000|2020-07-13 13:40:00|28889|28849|28874.1|28834.1|28894.1|28854.1|28864.1|28824.1|218
1594647900000|2020-07-13 13:45:00|28884.1|28844.1|28854.1|28814.1|28884.1|28844.1|28849.1|28809.1|137
1594648200000|2020-07-13 13:50:00|28844.1|28804.1|28854.1|28814.1|28854.1|28814.1|28824.1|28784.1|466
1594648500000|2020-07-13 13:55:00|28854|28814|28874.1|28834.1|28874.1|28834.1|28844.1|28804.1|345
1594648800000|2020-07-13 14:00:00|28869.1|28829.1|28854.1|28814.1|28874.1|28834.1|28854.1|28814.1|180
1594649100000|2020-07-13 14:05:00|28849.2|28809.2|28854|28814|28864|28824|28849.1|28809.1|60
1594649400000|2020-07-13 14:10:00|28849|28809|28854|28814|28854|28814|28834|28794|50
1594649700000|2020-07-13 14:15:00|28849|28809|28839|28799|28864|28824|28824|28784|137
1594650000000|2020-07-13 14:20:00|28834|28794|28854|28814|28864|28824|28834|28794|90
1594650300000|2020-07-13 14:25:00|28859|28819|28849|28809|28864|28824|28844|28804|36
1594650600000|2020-07-13 14:30:00|28844|28804|28804.1|28764.1|28844.1|28804.1|28804.1|28764.1|167
1594650900000|2020-07-13 14:35:00|28814|28774|28814.1|28774.1|28814.1|28774.1|28794.1|28754.1|305
1594651200000|2020-07-13 14:40:00|28804.2|28764.2|28814.1|28774.1|28849.1|28809.1|28804.1|28764.1|182
1594651500000|2020-07-13 14:45:00|28804.1|28764.1|28804.1|28764.1|28819.1|28779.1|28804.1|28764.1|135
1594651800000|2020-07-13 14:50:00|28799.1|28759.1|28764.1|28724.1|28799.1|28759.1|28764.1|28724.1|184
1594652100000|2020-07-13 14:55:00|28754.2|28714.2|28734.3|28694.3|28764.3|28724.3|28724.3|28684.3|249
1594652400000|2020-07-13 15:00:00|28739.3|28699.3|28714.3|28674.3|28769.3|28729.3|28704.4|28664.4|203
1594652700000|2020-07-13 15:05:00|28714.4|28674.4|28754.3|28714.3|28759.3|28719.3|28704.3|28664.3|235
1594653000000|2020-07-13 15:10:00|28754.4|28714.4|28724.4|28684.4|28759.3|28719.3|28719.4|28679.4|275
1594653300000|2020-07-13 15:15:00|28719.5|28679.5|28674.5|28634.5|28719.5|28679.5|28654.5|28614.5|399
1594653600000|2020-07-13 15:20:00|28679.5|28639.5|28664.6|28624.6|28694.5|28654.5|28654.5|28614.5|198
1594653900000|2020-07-13 15:25:00|28674.6|28634.6|28664.4|28624.4|28694.5|28654.5|28654.5|28614.5|364
1594654200000|2020-07-13 15:30:00|28669.4|28629.4|28654.4|28614.4|28669.4|28629.4|28634.4|28594.4|194
1594654500000|2020-07-13 15:35:00|28659.4|28619.4|28674.5|28634.5|28674.5|28634.5|28654.4|28614.4|216
1594654800000|2020-07-13 15:40:00|28664.5|28624.5|28694.5|28654.5|28694.5|28654.5|28664.5|28624.5|154
1594655100000|2020-07-13 15:45:00|28704.5|28664.5|28694.5|28654.5|28714.5|28674.5|28684.5|28644.5|257
1594655400000|2020-07-13 15:50:00|28704.5|28664.5|28694.5|28654.5|28704.5|28664.5|28694.5|28654.5|96
1594655700000|2020-07-13 15:55:00|28704.5|28664.5|28694.5|28654.5|28704.5|28664.5|28694.5|28654.5|98
1594656000000|2020-07-13 16:00:00|28684.5|28644.5|28654.5|28614.5|28694.5|28654.5|28654.5|28614.5|103
1594656300000|2020-07-13 16:05:00|28664.5|28624.5|28654.5|28614.5|28674.5|28634.5|28644.6|28604.6|194
1594656600000|2020-07-13 16:10:00|28659.5|28619.5|28664.5|28624.5|28664.5|28624.5|28644.5|28604.5|75
1594656900000|2020-07-13 16:15:00|28654.5|28614.5|28614.5|28574.5|28654.5|28614.5|28614.5|28574.5|295
1594657200000|2020-07-13 16:20:00|28624.5|28584.5|28624.5|28584.5|28624.5|28584.5|28614.5|28574.5|89
1594657500000|2020-07-13 16:25:00|28619.5|28579.5|28629.5|28589.5|28634.5|28594.5|28614.5|28574.5|59
1594657800000|2020-07-13 16:30:00|28624.5|28584.5|28604.5|28564.5|28634.5|28594.5|28594.5|28554.5|91
1594658100000|2020-07-13 16:35:00|28589.5|28549.5|28554.8|28514.8|28594.5|28554.5|28544.5|28504.5|270
1594658400000|2020-07-13 16:40:00|28549.8|28509.8|28544.6|28504.6|28564.6|28524.6|28534.6|28494.6|187
1594658700000|2020-07-13 16:45:00|28554.6|28514.6|28524.6|28484.6|28554.6|28514.6|28524.6|28484.6|163
1594659000000|2020-07-13 16:50:00|28534.6|28494.6|28504.6|28464.6|28534.6|28494.6|28494.6|28454.6|287
1594659300000|2020-07-13 16:55:00|28514.6|28474.6|28484.6|28444.6|28514.6|28474.6|28484.6|28444.6|136
1594659600000|2020-07-13 17:00:00|28474.6|28434.6|28534.6|28494.6|28534.6|28494.6|28474.6|28434.6|207
1594659900000|2020-07-13 17:05:00|28529.6|28489.6|28514.6|28474.6|28534.6|28494.6|28514.6|28474.6|119
1594660200000|2020-07-13 17:10:00|28524.6|28484.6|28494.6|28454.6|28524.6|28484.6|28484.6|28444.6|410
1594660500000|2020-07-13 17:15:00|28489.7|28449.7|28504.8|28464.8|28524.6|28484.6|28489.6|28449.6|164
1594660800000|2020-07-13 17:20:00|28494.8|28454.8|28534.8|28494.8|28534.8|28494.8|28494.8|28454.8|210
1594661100000|2020-07-13 17:25:00|28534.6|28494.6|28504.6|28464.6|28534.6|28494.6|28504.6|28464.6|77
1594661400000|2020-07-13 17:30:00|28499.6|28459.6|28484.7|28444.7|28514.7|28474.7|28464.7|28424.7|323
1594661700000|2020-07-13 17:35:00|28494.7|28454.7|28474.8|28434.8|28494.8|28454.8|28474.7|28434.7|240
1594662000000|2020-07-13 17:40:00|28469.8|28429.8|28474.8|28434.8|28484.8|28444.8|28464.8|28424.8|162
1594662300000|2020-07-13 17:45:00|28484.8|28444.8|28469.8|28429.8|28494.8|28454.8|28464.8|28424.8|221
1594662600000|2020-07-13 17:50:00|28474.8|28434.8|28494.8|28454.8|28494.8|28454.8|28454.8|28414.8|264
1594662900000|2020-07-13 17:55:00|28504.8|28464.8|28504.8|28464.8|28514.8|28474.8|28494.8|28454.8|310
1594663200000|2020-07-13 18:00:00|28514.8|28474.8|28544.8|28504.8|28574.8|28534.8|28514.8|28474.8|393
1594663500000|2020-07-13 18:05:00|28534.8|28494.8|28554.6|28514.6|28564.8|28524.8|28534.8|28494.8|578
1594663800000|2020-07-13 18:10:00|28549.7|28509.7|28449.5|28409.5|28579.6|28539.6|28444.5|28404.5|719
1594664100000|2020-07-13 18:15:00|28449.6|28409.6|28464.6|28424.6|28494.6|28454.6|28444.6|28404.6|462
1594684800000|2020-07-14 00:00:00|28515.9|28475.9|28516|28476|28526|28486|28496|28456|238
1594685100000|2020-07-14 00:05:00|28496|28456|28516.1|28476.1|28516.1|28476.1|28486|28446|135
1594685400000|2020-07-14 00:10:00|28526.1|28486.1|28526.2|28486.2|28536.2|28496.2|28521.2|28481.2|122
1594685700000|2020-07-14 00:15:00|28521.2|28481.2|28526.3|28486.3|28526.3|28486.3|28516.2|28476.2|64
1594686000000|2020-07-14 00:20:00|28531.3|28491.3|28521.3|28481.3|28531.3|28491.3|28521.3|28481.3|23
1594686300000|2020-07-14 00:25:00|28521.4|28481.4|28521.4|28481.4|28521.4|28481.4|28516.4|28476.4|1
1594686600000|2020-07-14 00:30:00|28516.4|28476.4|28506.5|28466.5|28521.5|28481.5|28506.5|28466.5|5
1594686900000|2020-07-14 00:35:00|28511.5|28471.5|28506.6|28466.6|28516.6|28476.6|28506.6|28466.6|14
1594687200000|2020-07-14 00:40:00|28506.7|28466.7|28511.7|28471.7|28511.7|28471.7|28506.7|28466.7|3
1594687500000|2020-07-14 00:45:00|28516.7|28476.7|28516.7|28476.7|28516.7|28476.7|28511.7|28471.7|0
1594687800000|2020-07-14 00:50:00|28516.8|28476.8|28526.8|28486.8|28526.8|28486.8|28516.8|28476.8|8
1594688100000|2020-07-14 00:55:00|28526.9|28486.9|28526.9|28486.9|28536.9|28496.9|28526.9|28486.9|17
1594688400000|2020-07-14 01:00:00|28531.9|28491.9|28557|28517|28557|28517|28526.9|28486.9|117
1594688700000|2020-07-14 01:05:00|28552|28512|28557.1|28517.1|28557.1|28517.1|28547.1|28507.1|95
1594689000000|2020-07-14 01:10:00|28562.1|28522.1|28557.2|28517.2|28567.1|28527.1|28557.1|28517.1|92
1594689300000|2020-07-14 01:15:00|28552.2|28512.2|28557.2|28517.2|28557.2|28517.2|28552.2|28512.2|13
1594689600000|2020-07-14 01:20:00|28557.3|28517.3|28557.3|28517.3|28557.3|28517.3|28557.3|28517.3|12
1594689900000|2020-07-14 01:25:00|28567.3|28527.3|28562.4|28522.4|28577.3|28537.3|28562.3|28522.3|29
1594690200000|2020-07-14 01:30:00|28557.4|28517.4|28587.5|28547.5|28587.5|28547.5|28557.4|28517.4|87
1594690500000|2020-07-14 01:35:00|28592.5|28552.5|28587.6|28547.6|28592.6|28552.6|28587.5|28547.5|28
1594690800000|2020-07-14 01:40:00|28592.6|28552.6|28607.7|28567.7|28607.7|28567.7|28587.6|28547.6|36
1594691100000|2020-07-14 01:45:00|28612.7|28572.7|28617.8|28577.8|28627.7|28587.7|28607.7|28567.7|39
1594691400000|2020-07-14 01:50:00|28627.8|28587.8|28617.9|28577.9|28627.8|28587.8|28617.8|28577.8|39
1594691700000|2020-07-14 01:55:00|28622.9|28582.9|28627.9|28587.9|28627.9|28587.9|28617.9|28577.9|22
1594692000000|2020-07-14 02:00:00|28628|28588|28638.1|28598.1|28638.1|28598.1|28628|28588|118
1594692300000|2020-07-14 02:05:00|28638.2|28598.2|28638.2|28598.2|28638.2|28598.2|28638.2|28598.2|45
1594692600000|2020-07-14 02:10:00|28638.1|28598.1|28638.2|28598.2|28643.2|28603.2|28618.2|28578.2|79
1594692900000|2020-07-14 02:15:00|28638.3|28598.3|28648.4|28608.4|28653.3|28613.3|28628.2|28588.2|62
1594693200000|2020-07-14 02:20:00|28648.3|28608.3|28628.4|28588.4|28648.3|28608.3|28628.4|28588.4|67
1594693500000|2020-07-14 02:25:00|28618.4|28578.4|28628.5|28588.5|28628.5|28588.5|28618.4|28578.4|32
1594693800000|2020-07-14 02:30:00|28618.5|28578.5|28638.6|28598.6|28638.6|28598.6|28618.5|28578.5|58
1594694100000|2020-07-14 02:35:00|28633.6|28593.6|28648.7|28608.7|28648.7|28608.7|28633.6|28593.6|49
1594694400000|2020-07-14 02:40:00|28643.7|28603.7|28638.8|28598.8|28648.7|28608.7|28638.8|28598.8|17
1594694700000|2020-07-14 02:45:00|28633.8|28593.8|28648.9|28608.9|28648.9|28608.9|28633.8|28593.8|45
1594695000000|2020-07-14 02:50:00|28658.9|28618.9|28659|28619|28668.9|28628.9|28658.9|28618.9|79
1594695300000|2020-07-14 02:55:00|28659.1|28619.1|28649.1|28609.1|28659.1|28619.1|28649.1|28609.1|39
1594695600000|2020-07-14 03:00:00|28649.2|28609.2|28649.2|28609.2|28649.2|28609.2|28649.2|28609.2|44
1594695900000|2020-07-14 03:05:00|28659.1|28619.1|28659.2|28619.2|28659.2|28619.2|28649.2|28609.2|33
1594696200000|2020-07-14 03:10:00|28649.3|28609.3|28649.3|28609.3|28649.3|28609.3|28649.2|28609.2|19
1594696500000|2020-07-14 03:15:00|28639.4|28599.4|28644.4|28604.4|28649.4|28609.4|28639.4|28599.4|8
1594696800000|2020-07-14 03:20:00|28649.4|28609.4|28639.5|28599.5|28649.4|28609.4|28639.5|28599.5|58
1594697100000|2020-07-14 03:25:00|28629.6|28589.6|28629.5|28589.5|28629.6|28589.6|28629.5|28589.5|16
1594697400000|2020-07-14 03:30:00|28629.6|28589.6|28619.7|28579.7|28629.6|28589.6|28619.6|28579.6|11
1594697700000|2020-07-14 03:35:00|28619.8|28579.8|28619.8|28579.8|28619.8|28579.8|28619.8|28579.8|9
1594698000000|2020-07-14 03:40:00|28619.9|28579.9|28619.9|28579.9|28619.9|28579.9|28619.9|28579.9|12
1594698300000|2020-07-14 03:45:00|||||||||11
1594698600000|2020-07-14 03:50:00|28620|28580|28625|28585|28630|28590|28620|28580|15
1594698900000|2020-07-14 03:55:00|28630|28590|28625.1|28585.1|28630|28590|28620.1|28580.1|15
1594699200000|2020-07-14 04:00:00|28630.1|28590.1|28630.1|28590.1|28630.1|28590.1|28630.1|28590.1|13
1594699500000|2020-07-14 04:05:00|28630.2|28590.2|28625.2|28585.2|28630.2|28590.2|28620.3|28580.3|10
1594699800000|2020-07-14 04:10:00|28630.2|28590.2|28630.3|28590.3|28630.3|28590.3|28630.2|28590.2|1
1594700100000|2020-07-14 04:15:00|28625.4|28585.4|28630.4|28590.4|28630.4|28590.4|28625.4|28585.4|5
1594700400000|2020-07-14 04:20:00|28625.4|28585.4|28625.5|28585.5|28625.5|28585.5|28620.4|28580.4|28
1594700700000|2020-07-14 04:25:00|28630.5|28590.5|28630.5|28590.5|28630.5|28590.5|28630.5|28590.5|2
1594701000000|2020-07-14 04:30:00|28630.6|28590.6|28605.7|28565.7|28630.6|28590.6|28605.6|28565.6|14
1594701300000|2020-07-14 04:35:00|28605.8|28565.8|28605.8|28565.8|28605.8|28565.8|28605.8|28565.8|4
1594701600000|2020-07-14 04:40:00|28610.8|28570.8|28610.9|28570.9|28610.9|28570.9|28605.8|28565.8|9
1594701900000|2020-07-14 04:45:00|28611|28571|28605.9|28565.9|28611|28571|28605.9|28565.9|3
1594702200000|2020-07-14 04:50:00|28601|28561|28611|28571|28611|28571|28601|28561|24
1594702500000|2020-07-14 04:55:00|28611.1|28571.1|28616.1|28576.1|28616.1|28576.1|28611.1|28571.1|2
1594702800000|2020-07-14 05:00:00|28621.1|28581.1|28621.1|28581.1|28621.1|28581.1|28616.1|28576.1|4
1594703100000|2020-07-14 05:05:00|28616.2|28576.2|28616.3|28576.3|28621.2|28581.2|28616.2|28576.2|5
1594703400000|2020-07-14 05:10:00|28611.3|28571.3|28611.3|28571.3|28616.3|28576.3|28611.3|28571.3|8
1594703700000|2020-07-14 05:15:00|28611.4|28571.4|28611.4|28571.4|28611.4|28571.4|28611.4|28571.4|3
1594704000000|2020-07-14 05:20:00|28611.3|28571.3|28606.4|28566.4|28611.3|28571.3|28601.5|28561.5|10
1594704300000|2020-07-14 05:25:00|28601.5|28561.5|28601.5|28561.5|28601.5|28561.5|28601.4|28561.4|4
1594704600000|2020-07-14 05:30:00|28611.5|28571.5|28601.6|28561.6|28611.5|28571.5|28601.6|28561.6|18
1594704900000|2020-07-14 05:35:00|28601.7|28561.7|28611.6|28571.6|28611.6|28571.6|28601.6|28561.6|8
1594705200000|2020-07-14 05:40:00|28606.7|28566.7|28606.8|28566.8|28611.7|28571.7|28601.7|28561.7|13
1594705500000|2020-07-14 05:45:00|28601.8|28561.8|28591.8|28551.8|28601.8|28561.8|28586.8|28546.8|24
1594705800000|2020-07-14 05:50:00|28586.8|28546.8|28592|28552|28601.8|28561.8|28586.8|28546.8|31
1594706100000|2020-07-14 05:55:00|28607|28567|28602|28562|28611.9|28571.9|28597|28557|27
1594706400000|2020-07-14 06:00:00|28597|28557|28602|28562|28602.1|28562.1|28592.1|28552.1|25
1594706700000|2020-07-14 06:05:00|28597.1|28557.1|28602.1|28562.1|28607.1|28567.1|28592.2|28552.2|13
1594707000000|2020-07-14 06:10:00|28602.2|28562.2|28612.2|28572.2|28622.1|28582.1|28602.2|28562.2|24
1594707300000|2020-07-14 06:15:00|28617.2|28577.2|28612.3|28572.3|28617.2|28577.2|28602.2|28562.2|17
1594707600000|2020-07-14 06:20:00|28617.3|28577.3|28637.3|28597.3|28637.3|28597.3|28617.3|28577.3|52
1594707900000|2020-07-14 06:25:00|28632.4|28592.4|28622.4|28582.4|28642.4|28602.4|28622.4|28582.4|53
1594708200000|2020-07-14 06:30:00|28627.4|28587.4|28637.5|28597.5|28642.4|28602.4|28622.4|28582.4|26
1594708500000|2020-07-14 06:35:00|28642.5|28602.5|28642.6|28602.6|28642.6|28602.6|28632.6|28592.6|8
1594708800000|2020-07-14 06:40:00|28642.5|28602.5|28632.7|28592.7|28642.6|28602.6|28622.6|28582.6|29
1594709100000|2020-07-14 06:45:00|28632.6|28592.6|28637.7|28597.7|28642.7|28602.7|28632.6|28592.6|20
1594709400000|2020-07-14 06:50:00|28632.8|28592.8|28632.8|28592.8|28642.7|28602.7|28632.7|28592.7|16
1594709700000|2020-07-14 06:55:00|28632.9|28592.9|28632.9|28592.9|28642.9|28602.9|28632.8|28592.8|18
1594710000000|2020-07-14 07:00:00|28633|28593|28613|28573|28642.9|28602.9|28608|28568|56
1594710300000|2020-07-14 07:05:00|28612.9|28572.9|28618|28578|28627.9|28587.9|28603.1|28563.1|32
1594710600000|2020-07-14 07:10:00|28613|28573|28623|28583|28623.1|28583.1|28613|28573|33
1594710900000|2020-07-14 07:15:00|28623.1|28583.1|28628.1|28588.1|28633.1|28593.1|28623|28583|14
1594711200000|2020-07-14 07:20:00|28628.2|28588.2|28623.3|28583.3|28633.2|28593.2|28623.2|28583.2|6
1594711500000|2020-07-14 07:25:00|28623.2|28583.2|28623.2|28583.2|28623.3|28583.3|28613.3|28573.3|8
1594711800000|2020-07-14 07:30:00|28613.3|28573.3|28603.4|28563.4|28613.4|28573.4|28603.4|28563.4|53
1594712100000|2020-07-14 07:35:00|28603.5|28563.5|28613.5|28573.5|28618.4|28578.4|28603.5|28563.5|28
1594712400000|2020-07-14 07:40:00|28613.4|28573.4|28608.5|28568.5|28613.4|28573.4|28603.5|28563.5|18
1594712700000|2020-07-14 07:45:00|28603.6|28563.6|28603.7|28563.7|28603.7|28563.7|28603.6|28563.6|54
1594713000000|2020-07-14 07:50:00|28593.7|28553.7|28593.7|28553.7|28593.7|28553.7|28593.7|28553.7|38
1594713300000|2020-07-14 07:55:00|28593.8|28553.8|28603.7|28563.7|28603.8|28563.8|28593.8|28553.8|27
1594713600000|2020-07-14 08:00:00|28598.8|28558.8|28603.9|28563.9|28603.9|28563.9|28598.8|28558.8|16
1594713900000|2020-07-14 08:05:00|28603.8|28563.8|28604|28564|28604|28564|28603.8|28563.8|5
1594714200000|2020-07-14 08:10:00|28613.9|28573.9|28614|28574|28623.8|28583.8|28613.9|28573.9|27
1594714500000|2020-07-14 08:15:00|28613.9|28573.9|28609|28569|28613.9|28573.9|28608.9|28568.9|13
1594714800000|2020-07-14 08:20:00|28614|28574|28609.1|28569.1|28614|28574|28609|28569|21
1594715100000|2020-07-14 08:25:00|28604.1|28564.1|28609.1|28569.1|28614|28574|28604.1|28564.1|32
1594715400000|2020-07-14 08:30:00|28604.2|28564.2|28604.1|28564.1|28614.1|28574.1|28594.1|28554.1|54
1594715700000|2020-07-14 08:35:00|28599.2|28559.2|28604.2|28564.2|28604.2|28564.2|28599.1|28559.1|21
1594716000000|2020-07-14 08:40:00|28599.3|28559.3|28599.4|28559.4|28604.3|28564.3|28594.4|28554.4|9
1594716300000|2020-07-14 08:45:00|28594.4|28554.4|28594.4|28554.4|28599.4|28559.4|28594.3|28554.3|41
1594716600000|2020-07-14 08:50:00|28584.5|28544.5|28589.5|28549.5|28594.4|28554.4|28584.5|28544.5|7
1594716900000|2020-07-14 08:55:00|28584.6|28544.6|28584.5|28544.5|28589.6|28549.6|28584.5|28544.5|15
1594717200000|2020-07-14 09:00:00|28584.6|28544.6|28584.6|28544.6|28589.6|28549.6|28584.6|28544.6|11
1594717500000|2020-07-14 09:05:00|28584.5|28544.5|28589.6|28549.6|28589.6|28549.6|28574.6|28534.6|29
1594717800000|2020-07-14 09:10:00|28584.7|28544.7|28589.7|28549.7|28594.6|28554.6|28584.6|28544.6|8
1594718100000|2020-07-14 09:15:00|28584.7|28544.7|28589.8|28549.8|28594.7|28554.7|28584.7|28544.7|9
1594718400000|2020-07-14 09:20:00|28584.8|28544.8|28589.9|28549.9|28589.9|28549.9|28574.9|28534.9|27
1594718700000|2020-07-14 09:25:00|28589.8|28549.8|28574.7|28534.7|28599.9|28559.9|28574.7|28534.7|116
1594719000000|2020-07-14 09:30:00|28574.8|28534.8|28579.7|28539.7|28579.7|28539.7|28564.8|28524.8|17
1594719300000|2020-07-14 09:35:00|28579.8|28539.8|28574.8|28534.8|28584.7|28544.7|28574.7|28534.7|11
1594719600000|2020-07-14 09:40:00|28574.9|28534.9|28584.8|28544.8|28584.8|28544.8|28574.9|28534.9|34
1594719900000|2020-07-14 09:45:00|28585|28545|28575.1|28535.1|28590.1|28550.1|28575|28535|52
1594720200000|2020-07-14 09:50:00|28580.1|28540.1|28575.1|28535.1|28585.1|28545.1|28575.1|28535.1|15
1594720500000|2020-07-14 09:55:00|28580.2|28540.2|28595.2|28555.2|28605|28565|28580.1|28540.1|116
1594720800000|2020-07-14 10:00:00|28590.3|28550.3|28590.4|28550.4|28595.2|28555.2|28585.3|28545.3|39
1594721100000|2020-07-14 10:05:00|28595.3|28555.3|28600.4|28560.4|28605.5|28565.5|28595.3|28555.3|23
1594721400000|2020-07-14 10:10:00|28595.5|28555.5|28590.5|28550.5|28595.5|28555.5|28585.4|28545.4|50
1594721700000|2020-07-14 10:15:00|28590.4|28550.4|28595.5|28555.5|28595.5|28555.5|28585.5|28545.5|19
1594722000000|2020-07-14 10:20:00|28595.6|28555.6|28595.6|28555.6|28595.6|28555.6|28595.6|28555.6|9
1594722300000|2020-07-14 10:25:00|28595.7|28555.7|28600.7|28560.7|28600.7|28560.7|28595.7|28555.7|26
1594722600000|2020-07-14 10:30:00|28600.8|28560.8|28595.7|28555.7|28605.7|28565.7|28595.7|28555.7|25
1594722900000|2020-07-14 10:35:00|28595.8|28555.8|28600.9|28560.9|28605.8|28565.8|28595.8|28555.8|40
1594723200000|2020-07-14 10:40:00|28600.8|28560.8|28606.1|28566.1|28610.9|28570.9|28600.8|28560.8|43
1594723500000|2020-07-14 10:45:00|28606.2|28566.2|28611.2|28571.2|28616.1|28576.1|28601.4|28561.4|186
1594723800000|2020-07-14 10:50:00|28606.3|28566.3|28606.2|28566.2|28606.4|28566.4|28601.3|28561.3|22
1594724100000|2020-07-14 10:55:00|28601.2|28561.2|28616.3|28576.3|28616.3|28576.3|28601.2|28561.2|27
1594724400000|2020-07-14 11:00:00|28616.4|28576.4|28626.2|28586.2|28626.2|28586.2|28616.4|28576.4|52
1594724700000|2020-07-14 11:05:00|28621.3|28581.3|28606.4|28566.4|28621.3|28581.3|28606.3|28566.3|30
1594725000000|2020-07-14 11:10:00|28606.3|28566.3|28601.3|28561.3|28606.4|28566.4|28596.3|28556.3|50
1594725300000|2020-07-14 11:15:00|28596.3|28556.3|28596.3|28556.3|28596.3|28556.3|28596.2|28556.2|26
1594725600000|2020-07-14 11:20:00|28601.4|28561.4|28596.5|28556.5|28606.5|28566.5|28596.4|28556.4|79
1594725900000|2020-07-14 11:25:00|28596.6|28556.6|28576.6|28536.6|28596.6|28556.6|28576.6|28536.6|38
1594726200000|2020-07-14 11:30:00|28571.6|28531.6|28576.7|28536.7|28581.6|28541.6|28571.6|28531.6|53
1594726500000|2020-07-14 11:35:00|28576.8|28536.8|28566.8|28526.8|28586.7|28546.7|28566.7|28526.7|44
1594726800000|2020-07-14 11:40:00|28556.9|28516.9|28566.8|28526.8|28566.8|28526.8|28546.9|28506.9|76
1594727100000|2020-07-14 11:45:00|28566.7|28526.7|28546.9|28506.9|28566.8|28526.8|28536.9|28496.9|36
1594727400000|2020-07-14 11:50:00|28546.8|28506.8|28551.9|28511.9|28556.8|28516.8|28536.9|28496.9|68
1594727700000|2020-07-14 11:55:00|28546.8|28506.8|28556.9|28516.9|28556.9|28516.9|28546.8|28506.8|32
1594728000000|2020-07-14 12:00:00|28552|28512|28557|28517|28562|28522|28546.9|28506.9|51
1594728300000|2020-07-14 12:05:00|||||||||71
1594728600000|2020-07-14 12:10:00|28557.1|28517.1|28567.3|28527.3|28567.3|28527.3|28547.1|28507.1|80
1594728900000|2020-07-14 12:15:00|28567.4|28527.4|28567.6|28527.6|28567.7|28527.7|28557.5|28517.5|82
1594729200000|2020-07-14 12:20:00|28567.7|28527.7|28567.8|28527.8|28587.8|28547.8|28562.7|28522.7|195
1594729500000|2020-07-14 12:25:00|28572.8|28532.8|28582.9|28542.9|28587.9|28547.9|28557.8|28517.8|183
1594729800000|2020-07-14 12:30:00|28577.9|28537.9|28588|28548|28597.8|28557.8|28577.8|28537.8|120
1594730100000|2020-07-14 12:35:00|28582.9|28542.9|28578|28538|28588|28548|28568|28528|72
1594730400000|2020-07-14 12:40:00|28578.1|28538.1|28577.9|28537.9|28578.1|28538.1|28568.1|28528.1|41
1594733400000|2020-07-14 13:30:00|28593.6|28553.6|28543.6|28503.6|28608.3|28568.3|28503.4|28463.4|1761
1594733700000|2020-07-14 13:35:00|28538.6|28498.6|28558.8|28518.8|28593.9|28553.9|28528.8|28488.8|790
1594734000000|2020-07-14 13:40:00|28559|28519|28618.3|28578.3|28618.7|28578.7|28553.7|28513.7|739
1594734300000|2020-07-14 13:45:00|28618.4|28578.4|28618.6|28578.6|28628.7|28588.7|28608.5|28568.5|519
1594734600000|2020-07-14 13:50:00|28618.8|28578.8|28619.3|28579.3|28659.2|28619.2|28599|28559|676
1594734900000|2020-07-14 13:55:00|28619.4|28579.4|28629.3|28589.3|28644.4|28604.4|28619.2|28579.2|367
1594735200000|2020-07-14 14:00:00|28619.5|28579.5|28599.2|28559.2|28629.3|28589.3|28589.2|28549.2|668
1594735500000|2020-07-14 14:05:00|28599.3|28559.3|28589.5|28549.5|28619.5|28579.5|28589.4|28549.4|222
1594735800000|2020-07-14 14:10:00|28594.4|28554.4|28559.4|28519.4|28609.3|28569.3|28559.3|28519.3|184
1594736100000|2020-07-14 14:15:00|28559.1|28519.1|28564.5|28524.5|28569.6|28529.6|28559.1|28519.1|348
1594736400000|2020-07-14 14:20:00|28559.6|28519.6|28569.7|28529.7|28579.4|28539.4|28559.6|28519.6|90
1594736700000|2020-07-14 14:25:00|28579.5|28539.5|28569.6|28529.6|28579.5|28539.5|28549.6|28509.6|222
1594737000000|2020-07-14 14:30:00|28564.7|28524.7|28569.9|28529.9|28589.9|28549.9|28549.8|28509.8|331
1594737300000|2020-07-14 14:35:00|28575|28535|28564.8|28524.8|28579.9|28539.9|28559.9|28519.9|227
1594737600000|2020-07-14 14:40:00|28564.9|28524.9|28560|28520|28570.2|28530.2|28550|28510|483
1594737900000|2020-07-14 14:45:00|28555.1|28515.1|28570.3|28530.3|28580.1|28540.1|28550|28510|197
1594738200000|2020-07-14 14:50:00|28565.4|28525.4|28560.6|28520.6|28570.6|28530.6|28550.4|28510.4|216
1594738500000|2020-07-14 14:55:00|28570.4|28530.4|28600.7|28560.7|28600.7|28560.7|28560.6|28520.6|424
1594738800000|2020-07-14 15:00:00|28600.5|28560.5|28620.8|28580.8|28650.7|28610.7|28590.7|28550.7|567
1594739100000|2020-07-14 15:05:00|28615.9|28575.9|28655.8|28615.8|28660.6|28620.6|28611|28571|158
1594739400000|2020-07-14 15:10:00|28660.7|28620.7|28640.7|28600.7|28660.7|28620.7|28630.7|28590.7|161
1594739700000|2020-07-14 15:15:00|28645.6|28605.6|28655.9|28615.9|28670.8|28630.8|28645.6|28605.6|172
1594740000000|2020-07-14 15:20:00|28660.8|28620.8|28656|28616|28670.9|28630.9|28651|28611|117
1594740300000|2020-07-14 15:25:00|28660.9|28620.9|28661.4|28621.4|28671|28631|28651.1|28611.1|91
1594740600000|2020-07-14 15:30:00|28666.3|28626.3|28691.6|28651.6|28701.7|28661.7|28661.2|28621.2|591
1594740900000|2020-07-14 15:35:00|28691.7|28651.7|28671.6|28631.6|28691.7|28651.7|28661.5|28621.5|132
1594741200000|2020-07-14 15:40:00|28671.8|28631.8|28671.9|28631.9|28681.9|28641.9|28661.9|28621.9|283
1594741500000|2020-07-14 15:45:00|28672|28632|28687.1|28647.1|28692.2|28652.2|28671.9|28631.9|405
1594741800000|2020-07-14 15:50:00|28682.2|28642.2|28707.4|28667.4|28722.5|28682.5|28682.2|28642.2|497
1594742100000|2020-07-14 15:55:00|28702.5|28662.5|28662.4|28622.4|28702.5|28662.5|28662.4|28622.4|201
1594742400000|2020-07-14 16:00:00|28662.5|28622.5|28672.2|28632.2|28687.3|28647.3|28662.4|28622.4|254
1594742700000|2020-07-14 16:05:00|28667.3|28627.3|28632.3|28592.3|28672.5|28632.5|28632.3|28592.3|215
1594743000000|2020-07-14 16:10:00|28637.2|28597.2|28617.3|28577.3|28642.3|28602.3|28612.1|28572.1|300
1594743300000|2020-07-14 16:15:00|28622.2|28582.2|28632.2|28592.2|28642.2|28602.2|28607.3|28567.3|168
1594743600000|2020-07-14 16:20:00|28632.3|28592.3|28662.6|28622.6|28662.6|28622.6|28632.3|28592.3|124
1594743900000|2020-07-14 16:25:00|28662.3|28622.3|28652.4|28612.4|28662.6|28622.6|28647.5|28607.5|129
1594744200000|2020-07-14 16:30:00|28652.3|28612.3|28642.3|28602.3|28662|28622|28632.4|28592.4|147
1594744500000|2020-07-14 16:35:00|28642.1|28602.1|28642.1|28602.1|28642.3|28602.3|28632.3|28592.3|82
1594744800000|2020-07-14 16:40:00|28652.1|28612.1|28652.4|28612.4|28652.4|28612.4|28652.1|28612.1|415
1594745100000|2020-07-14 16:45:00|28652.7|28612.7|28652.3|28612.3|28667.6|28627.6|28642.3|28602.3|133
1594745400000|2020-07-14 16:50:00|28652.5|28612.5|28637.7|28597.7|28657.4|28617.4|28632.5|28592.5|149
1594745700000|2020-07-14 16:55:00|28632.8|28592.8|28642.4|28602.4|28652.7|28612.7|28627.7|28587.7|80
1594746000000|2020-07-14 17:00:00|28642.5|28602.5|28642.7|28602.7|28652.4|28612.4|28632.7|28592.7|70
1594746300000|2020-07-14 17:05:00|28642.8|28602.8|28642.8|28602.8|28662.8|28622.8|28633|28593|109
1594746600000|2020-07-14 17:10:00|28642.6|28602.6|28642.9|28602.9|28652.7|28612.7|28627.7|28587.7|85
1594746900000|2020-07-14 17:15:00|28642.8|28602.8|28652.7|28612.7|28652.7|28612.7|28632.7|28592.7|76
1594747200000|2020-07-14 17:20:00|28652.8|28612.8|28652.8|28612.8|28663|28623|28643|28603|114
1594747500000|2020-07-14 17:25:00|28653.1|28613.1|28658|28618|28663.1|28623.1|28643.1|28603.1|78
1594747800000|2020-07-14 17:30:00|28653.2|28613.2|28673.2|28633.2|28673.2|28633.2|28653.2|28613.2|92
1594748100000|2020-07-14 17:35:00|28668.4|28628.4|28643.3|28603.3|28673.2|28633.2|28643|28603|66
1594748400000|2020-07-14 17:40:00|28648.2|28608.2|28633|28593|28648.2|28608.2|28622.9|28582.9|283
1594748700000|2020-07-14 17:45:00|28638|28598|28643.2|28603.2|28652.9|28612.9|28633.2|28593.2|184
1594749000000|2020-07-14 17:50:00|28653.2|28613.2|28638.4|28598.4|28653.3|28613.3|28633.5|28593.5|178
1594749300000|2020-07-14 17:55:00|28643.3|28603.3|28608.3|28568.3|28653.3|28613.3|28593.1|28553.1|362
1594749600000|2020-07-14 18:00:00|28613.1|28573.1|28593.5|28553.5|28613.2|28573.2|28593.2|28553.2|322
1594749900000|2020-07-14 18:05:00|28598.3|28558.3|28603.3|28563.3|28613.5|28573.5|28573.5|28533.5|469
1594750200000|2020-07-14 18:10:00|28608.2|28568.2|28553.6|28513.6|28608.2|28568.2|28543.6|28503.6|1681
1594750500000|2020-07-14 18:15:00|28558.5|28518.5|28554.2|28514.2|28584|28544|28553.6|28513.6|729
1594771200000|2020-07-15 00:00:00|28609.5|28569.5|28629.6|28589.6|28639.6|28599.6|28599.2|28559.2|186
1594771500000|2020-07-15 00:05:00|28634.6|28594.6|28629.4|28589.4|28659.6|28619.6|28629.3|28589.3|130
1594771800000|2020-07-15 00:10:00|28629|28589|28609.9|28569.9|28634.4|28594.4|28609.8|28569.8|109
1594772100000|2020-07-15 00:15:00|28614.8|28574.8|28609.9|28569.9|28619.8|28579.8|28589.8|28549.8|95
1594772400000|2020-07-15 00:20:00|28619.9|28579.9|28619.9|28579.9|28619.9|28579.9|28615.1|28575.1|7
1594772700000|2020-07-15 00:25:00|28620.1|28580.1|28610|28570|28620.1|28580.1|28610|28570|17
1594773000000|2020-07-15 00:30:00|28610.1|28570.1|28600.1|28560.1|28615.1|28575.1|28600.1|28560.1|5
1594773300000|2020-07-15 00:35:00|28595.1|28555.1|28590.4|28550.4|28600.2|28560.2|28590.2|28550.2|14
1594773600000|2020-07-15 00:40:00|28590.2|28550.2|28590.6|28550.6|28590.6|28550.6|28590.2|28550.2|9
1594773900000|2020-07-15 00:45:00|28590.4|28550.4|28590.9|28550.9|28590.9|28550.9|28585.3|28545.3|22
1594774200000|2020-07-15 00:50:00|28591.1|28551.1|28571|28531|28595.9|28555.9|28561.1|28521.1|17
1594774500000|2020-07-15 00:55:00|28571.1|28531.1|28580.9|28540.9|28580.9|28540.9|28570.8|28530.8|7
1594774800000|2020-07-15 01:00:00|28581.2|28541.2|28591.3|28551.3|28591.3|28551.3|28581.1|28541.1|36
1594775100000|2020-07-15 01:05:00|28591.4|28551.4|28591.4|28551.4|28591.4|28551.4|28591.4|28551.4|2
1594775400000|2020-07-15 01:10:00|28591.6|28551.6|28601.5|28561.5|28601.8|28561.8|28591.6|28551.6|11
1594775700000|2020-07-15 01:15:00|28596.6|28556.6|28591.4|28551.4|28596.7|28556.7|28591.4|28551.4|36
1594776000000|2020-07-15 01:20:00|28591.6|28551.6|28586.5|28546.5|28591.6|28551.6|28581.4|28541.4|4
1594776300000|2020-07-15 01:25:00|28591.3|28551.3|28586.5|28546.5|28591.3|28551.3|28581.5|28541.5|4
1594776600000|2020-07-15 01:30:00|28591.4|28551.4|28601.4|28561.4|28601.4|28561.4|28586.5|28546.5|8
1594776900000|2020-07-15 01:35:00|28601.5|28561.5|28591.5|28551.5|28601.8|28561.8|28591.5|28551.5|11
1594777200000|2020-07-15 01:40:00|28591.6|28551.6|28581.6|28541.6|28591.6|28551.6|28581.6|28541.6|15
1594777500000|2020-07-15 01:45:00|28581.7|28541.7|28581.7|28541.7|28581.7|28541.7|28581.7|28541.7|5
1594777800000|2020-07-15 01:50:00|28571.7|28531.7|28581.8|28541.8|28581.8|28541.8|28571.7|28531.7|16
1594778100000|2020-07-15 01:55:00|28577|28537|28582|28542|28582.2|28542.2|28577|28537|3
1594778400000|2020-07-15 02:00:00|28581.9|28541.9|28581.9|28541.9|28582.2|28542.2|28581.9|28541.9|15
1594778700000|2020-07-15 02:05:00|28582|28542|28587.2|28547.2|28592|28552|28582|28542|19
1594779000000|2020-07-15 02:10:00|28592|28552|28592.1|28552.1|28592.1|28552.1|28592|28552|4
1594779300000|2020-07-15 02:15:00|28592.2|28552.2|28592.2|28552.2|28592.2|28552.2|28592.2|28552.2|6
1594779600000|2020-07-15 02:20:00|28597.4|28557.4|28592.3|28552.3|28597.4|28557.4|28592.2|28552.2|10
1594779900000|2020-07-15 02:25:00|28592.4|28552.4|28592.4|28552.4|28592.4|28552.4|28592.4|28552.4|4
1594780200000|2020-07-15 02:30:00|28597.6|28557.6|28597.4|28557.4|28597.6|28557.6|28597.4|28557.4|14
1594780500000|2020-07-15 02:35:00|28597.6|28557.6|28597.7|28557.7|28597.7|28557.7|28592.5|28552.5|15
1594780800000|2020-07-15 02:40:00|28592.9|28552.9|28597.8|28557.8|28597.8|28557.8|28592.8|28552.8|7
1594781100000|2020-07-15 02:45:00|28597.4|28557.4|28592.7|28552.7|28597.9|28557.9|28592.6|28552.6|16
1594781400000|2020-07-15 02:50:00|28592.8|28552.8|28592.8|28552.8|28592.8|28552.8|28592.8|28552.8|4
1594781700000|2020-07-15 02:55:00|28592.9|28552.9|28592.9|28552.9|28592.9|28552.9|28592.9|28552.9|2
1594782000000|2020-07-15 03:00:00|28592.7|28552.7|28592.7|28552.7|28592.9|28552.9|28592.5|28552.5|11
1594782300000|2020-07-15 03:05:00|28592.6|28552.6|28592.6|28552.6|28592.6|28552.6|28592.6|28552.6|9
1594782600000|2020-07-15 03:10:00|28592.7|28552.7|28597.9|28557.9|28597.9|28557.9|28592.7|28552.7|2
1594782900000|2020-07-15 03:15:00|28598|28558|28598|28558|28598|28558|28592.8|28552.8|9
1594783200000|2020-07-15 03:20:00|28598.1|28558.1|28598.1|28558.1|28598.1|28558.1|28598.1|28558.1|6
1594783500000|2020-07-15 03:25:00|28602.9|28562.9|28603|28563|28603|28563|28602.9|28562.9|2
1594783800000|2020-07-15 03:30:00|28598.2|28558.2|28598.2|28558.2|28598.2|28558.2|28598.2|28558.2|3
1594784100000|2020-07-15 03:35:00|28598.3|28558.3|28598.3|28558.3|28598.3|28558.3|28598.3|28558.3|1
1594784400000|2020-07-15 03:40:00|28598.4|28558.4|28598.4|28558.4|28598.4|28558.4|28598.4|28558.4|0
1594784700000|2020-07-15 03:45:00|28593.2|28553.2|28593.3|28553.3|28593.3|28553.3|28593.2|28553.2|2
1594785000000|2020-07-15 03:50:00|28593.4|28553.4|28593.4|28553.4|28593.4|28553.4|28593.4|28553.4|2
1594785300000|2020-07-15 03:55:00|28603.4|28563.4|28608.3|28568.3|28608.3|28568.3|28603|28563|10
1594785600000|2020-07-15 04:00:00|28603.5|28563.5|28603.1|28563.1|28603.5|28563.5|28603.1|28563.1|3
1594785900000|2020-07-15 04:05:00|28603.2|28563.2|28603.2|28563.2|28603.2|28563.2|28603.2|28563.2|1
1594786200000|2020-07-15 04:10:00|28603.3|28563.3|28603.3|28563.3|28603.5|28563.5|28603.3|28563.3|4
1594786500000|2020-07-15 04:15:00|28603.5|28563.5|28603.4|28563.4|28603.5|28563.5|28603.3|28563.3|4
1594786800000|2020-07-15 04:20:00|28603.5|28563.5|28603.5|28563.5|28603.5|28563.5|28603.5|28563.5|2
1594787100000|2020-07-15 04:25:00|28603.6|28563.6|28603.6|28563.6|28603.6|28563.6|28603.6|28563.6|1
1594787400000|2020-07-15 04:30:00|28613.6|28573.6|28624|28584|28624|28584|28613.6|28573.6|57
1594787700000|2020-07-15 04:35:00|28634|28594|28634.3|28594.3|28634.3|28594.3|28633.9|28593.9|12
1594788000000|2020-07-15 04:40:00|28634.1|28594.1|28634.2|28594.2|28634.3|28594.3|28634.1|28594.1|14
1594788300000|2020-07-15 04:45:00|28634.3|28594.3|28634.3|28594.3|28634.3|28594.3|28634.3|28594.3|4
1594788600000|2020-07-15 04:50:00|28634.4|28594.4|28634.4|28594.4|28634.4|28594.4|28634.4|28594.4|3
1594789200000|2020-07-15 05:00:00|28634.5|28594.5|28629.3|28589.3|28634.5|28594.5|28624.1|28584.1|32
1594789500000|2020-07-15 05:05:00|28629.1|28589.1|28629.4|28589.4|28629.4|28589.4|28624.2|28584.2|1
1594789800000|2020-07-15 05:10:00|28624.2|28584.2|28629.3|28589.3|28629.4|28589.4|28624.2|28584.2|7
1594790100000|2020-07-15 05:15:00|28624.5|28584.5|28629.4|28589.4|28629.4|28589.4|28624.3|28584.3|1
1594790400000|2020-07-15 05:20:00|28624.6|28584.6|28624.4|28584.4|28624.6|28584.6|28619.6|28579.6|0
1594790700000|2020-07-15 05:25:00|28629.7|28589.7|28624.7|28584.7|28629.7|28589.7|28624.7|28584.7|13
1594791000000|2020-07-15 05:30:00|28624.5|28584.5|28634.6|28594.6|28634.6|28594.6|28619.7|28579.7|5
1594791300000|2020-07-15 05:35:00|28629.8|28589.8|28629.9|28589.9|28635|28595|28629.8|28589.8|8
1594791600000|2020-07-15 05:40:00|28625.1|28585.1|28624.8|28584.8|28629.9|28589.9|28619.9|28579.9|11
1594791900000|2020-07-15 05:45:00|28625|28585|28620|28580|28625|28585|28620|28580|5
1594792200000|2020-07-15 05:50:00|28620.1|28580.1|28625.1|28585.1|28625.1|28585.1|28620.1|28580.1|10
1594792500000|2020-07-15 05:55:00|28624.9|28584.9|28620.2|28580.2|28625.2|28585.2|28620|28580|8
1594792800000|2020-07-15 06:00:00|28625.2|28585.2|28625.5|28585.5|28625.5|28585.5|28620.2|28580.2|6
1594793100000|2020-07-15 06:05:00|28625.3|28585.3|28625.4|28585.4|28625.6|28585.6|28615.5|28575.5|8
1594793400000|2020-07-15 06:10:00|28625.2|28585.2|28615.5|28575.5|28625.2|28585.2|28615.5|28575.5|11
1594793700000|2020-07-15 06:15:00|28615.7|28575.7|28615.7|28575.7|28620.5|28580.5|28615.5|28575.5|2
1594794000000|2020-07-15 06:20:00|28615.5|28575.5|28615.6|28575.6|28615.8|28575.8|28615.4|28575.4|9
1594794300000|2020-07-15 06:25:00|28615.8|28575.8|28646.1|28606.1|28646.1|28606.1|28615.8|28575.8|46
1594794600000|2020-07-15 06:30:00|28641.1|28601.1|28646.4|28606.4|28646.4|28606.4|28631.1|28591.1|76
1594794900000|2020-07-15 06:35:00|28641.2|28601.2|28636.5|28596.5|28646|28606|28626.4|28586.4|17
1594795200000|2020-07-15 06:40:00|28636.3|28596.3|28646.6|28606.6|28646.6|28606.6|28636.3|28596.3|6
1594795500000|2020-07-15 06:45:00|28646.2|28606.2|28646.7|28606.7|28646.7|28606.7|28636.4|28596.4|27
1594795800000|2020-07-15 06:50:00|28646.5|28606.5|28646.7|28606.7|28646.7|28606.7|28636.9|28596.9|17
1594796100000|2020-07-15 06:55:00|28646.8|28606.8|28641.8|28601.8|28646.8|28606.8|28641.6|28601.6|8
1594796400000|2020-07-15 07:00:00|28642.1|28602.1|28657.3|28617.3|28657.3|28617.3|28642.1|28602.1|22
1594796700000|2020-07-15 07:05:00|28656.9|28616.9|28652.2|28612.2|28662.1|28622.1|28647.4|28607.4|31
1594797000000|2020-07-15 07:10:00|28647.4|28607.4|28652.3|28612.3|28657.3|28617.3|28647.4|28607.4|1
1594797300000|2020-07-15 07:15:00|28657.3|28617.3|28652.4|28612.4|28657.3|28617.3|28652.4|28612.4|9
1594797600000|2020-07-15 07:20:00|28647.6|28607.6|28642.5|28602.5|28652.4|28612.4|28642.4|28602.4|13
1594797900000|2020-07-15 07:25:00|28647.3|28607.3|28647.3|28607.3|28647.3|28607.3|28647.3|28607.3|2
1594798200000|2020-07-15 07:30:00|28647.4|28607.4|28652.6|28612.6|28652.6|28612.6|28647.4|28607.4|11
1594798500000|2020-07-15 07:35:00|28652.4|28612.4|28647.7|28607.7|28652.7|28612.7|28647.4|28607.4|16
1594798800000|2020-07-15 07:40:00|28647.5|28607.5|28647.6|28607.6|28652.8|28612.8|28647.5|28607.5|13
1594799100000|2020-07-15 07:45:00|28647.7|28607.7|28647.7|28607.7|28647.7|28607.7|28647.7|28607.7|11
1594799400000|2020-07-15 07:50:00|28652.5|28612.5|28657.5|28617.5|28657.7|28617.7|28652.5|28612.5|32
1594799700000|2020-07-15 07:55:00|28657.7|28617.7|28657.8|28617.8|28657.8|28617.8|28652.5|28612.5|59
1594800000000|2020-07-15 08:00:00|28657.9|28617.9|28637.9|28597.9|28657.9|28617.9|28637.9|28597.9|53
1594800300000|2020-07-15 08:05:00|28632.7|28592.7|28632.8|28592.8|28637.5|28597.5|28632.5|28592.5|20
1594800600000|2020-07-15 08:10:00|28637.6|28597.6|28617.2|28577.2|28637.6|28597.6|28617.2|28577.2|30
1594800900000|2020-07-15 08:15:00|28607.2|28567.2|28622.5|28582.5|28622.5|28582.5|28597.2|28557.2|91
1594801200000|2020-07-15 08:20:00|28627.3|28587.3|28622.3|28582.3|28627.3|28587.3|28622.3|28582.3|29
1594801500000|2020-07-15 08:25:00|28622.4|28582.4|28617.4|28577.4|28622.4|28582.4|28617.4|28577.4|7
1594801800000|2020-07-15 08:30:00|28627.4|28587.4|28627.5|28587.5|28627.5|28587.5|28627.4|28587.4|20
1594802100000|2020-07-15 08:35:00|28627.6|28587.6|28637.6|28597.6|28637.6|28597.6|28627.6|28587.6|21
1594802400000|2020-07-15 08:40:00|28627.8|28587.8|28627.7|28587.7|28637.6|28597.6|28627.6|28587.6|21
1594802700000|2020-07-15 08:45:00|28632.7|28592.7|28637.7|28597.7|28637.7|28597.7|28628|28588|15
1594803000000|2020-07-15 08:50:00|28637.8|28597.8|28647.8|28607.8|28647.8|28607.8|28633|28593|7
1594803300000|2020-07-15 08:55:00|28647.9|28607.9|28647.9|28607.9|28653.1|28613.1|28647.9|28607.9|25
1594803600000|2020-07-15 09:00:00|28637.9|28597.9|28618|28578|28637.9|28597.9|28617.9|28577.9|17
1594803900000|2020-07-15 09:05:00|28608|28568|28608.1|28568.1|28618.1|28578.1|28608|28568|37
1594804200000|2020-07-15 09:10:00|28613.1|28573.1|28623.1|28583.1|28628.1|28588.1|28608.1|28568.1|19
1594804500000|2020-07-15 09:15:00|28623.2|28583.2|28618.2|28578.2|28623.2|28583.2|28608.2|28568.2|14
1594804800000|2020-07-15 09:20:00|28623.5|28583.5|28628.3|28588.3|28628.3|28588.3|28618.2|28578.2|18
1594805100000|2020-07-15 09:25:00|28618.3|28578.3|28628.4|28588.4|28628.4|28588.4|28618.3|28578.3|38
1594805400000|2020-07-15 09:30:00|28623.6|28583.6|28618.5|28578.5|28628.4|28588.4|28618.4|28578.4|15
1594805700000|2020-07-15 09:35:00|28623.2|28583.2|28618.5|28578.5|28628.5|28588.5|28618.5|28578.5|10
1594806000000|2020-07-15 09:40:00|28618.6|28578.6|28613.6|28573.6|28618.6|28578.6|28608.6|28568.6|20
1594806300000|2020-07-15 09:45:00|28613.4|28573.4|28618.7|28578.7|28618.7|28578.7|28608.7|28568.7|24
1594806600000|2020-07-15 09:50:00|28614|28574|28628.8|28588.8|28628.8|28588.8|28609.2|28569.2|10
1594806900000|2020-07-15 09:55:00|28633.8|28593.8|28623.9|28583.9|28638.8|28598.8|28618.9|28578.9|51
1594807200000|2020-07-15 10:00:00|28623.6|28583.6|28629|28589|28634.1|28594.1|28618.9|28578.9|32
1594807500000|2020-07-15 10:05:00|28639|28599|28634|28594|28639|28599|28624.2|28584.2|39
1594807800000|2020-07-15 10:10:00|28634.1|28594.1|28629.1|28589.1|28634.1|28594.1|28629.1|28589.1|11
1594808100000|2020-07-15 10:15:00|28624.4|28584.4|28619.2|28579.2|28624.4|28584.4|28609.2|28569.2|31
1594808400000|2020-07-15 10:20:00|28609.2|28569.2|28619.3|28579.3|28619.5|28579.5|28609.2|28569.2|35
1594808700000|2020-07-15 10:25:00|28629.3|28589.3|28609.4|28569.4|28629.3|28589.3|28609.4|28569.4|59
1594809000000|2020-07-15 10:30:00|||||||||3
1594809300000|2020-07-15 10:35:00|28609.5|28569.5|28609.5|28569.5|28619.5|28579.5|28609.5|28569.5|18
1594809600000|2020-07-15 10:40:00|28599.5|28559.5|28609.6|28569.6|28609.6|28569.6|28599.5|28559.5|26
1594809900000|2020-07-15 10:45:00|28609.7|28569.7|28609.7|28569.7|28609.7|28569.7|28609.7|28569.7|7
1594810200000|2020-07-15 10:50:00|28614.9|28574.9|28634.8|28594.8|28639.7|28599.7|28609.7|28569.7|92
1594810500000|2020-07-15 10:55:00|28634.5|28594.5|28629.8|28589.8|28634.8|28594.8|28629.8|28589.8|8
1594810800000|2020-07-15 11:00:00|28629.9|28589.9|28629.9|28589.9|28629.9|28589.9|28619.9|28579.9|25
1594811100000|2020-07-15 11:05:00|28625.2|28585.2|28600|28560|28625.2|28585.2|28600|28560|30
1594811400000|2020-07-15 11:10:00|28590.2|28550.2|28605.1|28565.1|28605.3|28565.3|28590.2|28550.2|25
1594811700000|2020-07-15 11:15:00|28600.3|28560.3|28610.2|28570.2|28610.2|28570.2|28600.1|28560.1|37
1594812000000|2020-07-15 11:20:00|28610.4|28570.4|28620.2|28580.2|28625.5|28585.5|28610.4|28570.4|21
1594812300000|2020-07-15 11:25:00|28620.3|28580.3|28640.3|28600.3|28640.3|28600.3|28615.3|28575.3|148
1594812600000|2020-07-15 11:30:00|28635.6|28595.6|28630.4|28590.4|28640.4|28600.4|28630.4|28590.4|30
1594812900000|2020-07-15 11:35:00|28630.5|28590.5|28635.5|28595.5|28635.5|28595.5|28630.5|28590.5|35
1594813200000|2020-07-15 11:40:00|28635.7|28595.7|28630.6|28590.6|28640.5|28600.5|28630.5|28590.5|25
1594813500000|2020-07-15 11:45:00|28630.1|28590.1|28620.6|28580.6|28630.1|28590.1|28620.6|28580.6|44
1594813800000|2020-07-15 11:50:00|28630.6|28590.6|28626|28586|28630.7|28590.7|28620.7|28580.7|23
1594814100000|2020-07-15 11:55:00|28630.7|28590.7|28620.8|28580.8|28630.8|28590.8|28620.8|28580.8|17
1594814400000|2020-07-15 12:00:00|28610.8|28570.8|28620.9|28580.9|28620.9|28580.9|28610.8|28570.8|61
1594814700000|2020-07-15 12:05:00|28615.9|28575.9|28611|28571|28615.9|28575.9|28610.9|28570.9|24
1594815000000|2020-07-15 12:10:00|28611.5|28571.5|28621.1|28581.1|28621.1|28581.1|28611|28571|77
1594815300000|2020-07-15 12:15:00|28620.6|28580.6|28590.6|28550.6|28620.6|28580.6|28590.6|28550.6|76
1594815600000|2020-07-15 12:20:00|28590.7|28550.7|28590.7|28550.7|28590.9|28550.9|28580.7|28540.7|87
1594815900000|2020-07-15 12:25:00|28585.7|28545.7|28586|28546|28590.8|28550.8|28571|28531|46
1594816200000|2020-07-15 12:30:00|28590.8|28550.8|28581.4|28541.4|28600.8|28560.8|28581.4|28541.4|190
1594816500000|2020-07-15 12:35:00|28590.9|28550.9|28580.9|28540.9|28591.4|28551.4|28580.9|28540.9|62
1594816800000|2020-07-15 12:40:00|28581|28541|28580.5|28540.5|28591|28551|28570.5|28530.5|142
1594819800000|2020-07-15 13:30:00|28581.2|28541.2|28536|28496|28590.7|28550.7|28519.7|28479.7|1121
1594820100000|2020-07-15 13:35:00|28540.8|28500.8|28545.6|28505.6|28551.4|28511.4|28530.8|28490.8|450
1594820400000|2020-07-15 13:40:00|28540.9|28500.9|28531.5|28491.5|28561.4|28521.4|28530.9|28490.9|168
1594820700000|2020-07-15 13:45:00|28536.2|28496.2|28541.5|28501.5|28551|28511|28531|28491|237
1594821000000|2020-07-15 13:50:00|28541|28501|28546.4|28506.4|28561.1|28521.1|28541|28501|217
1594821300000|2020-07-15 13:55:00|28551.1|28511.1|28570.6|28530.6|28570.6|28530.6|28551.1|28511.1|132
1594821600000|2020-07-15 14:00:00|28570.7|28530.7|28555.5|28515.5|28570.7|28530.7|28550.2|28510.2|312
1594821900000|2020-07-15 14:05:00|28560.2|28520.2|28586.1|28546.1|28601.3|28561.3|28555.5|28515.5|477
1594822200000|2020-07-15 14:10:00|28590.8|28550.8|28591.4|28551.4|28600.9|28560.9|28590.8|28550.8|173
1594822500000|2020-07-15 14:15:00|28600.9|28560.9|28592|28552|28600.9|28560.9|28581.4|28541.4|179
1594822800000|2020-07-15 14:20:00|28592.5|28552.5|28552.1|28512.1|28592.5|28552.5|28552.1|28512.1|204
1594823100000|2020-07-15 14:25:00|28556.8|28516.8|28552.2|28512.2|28561.6|28521.6|28532.6|28492.6|219
1594823400000|2020-07-15 14:30:00|28551.9|28511.9|28511.2|28471.2|28551.9|28511.9|28511.2|28471.2|462
1594823700000|2020-07-15 14:35:00|28501.2|28461.2|28490.2|28450.2|28501.2|28461.2|28475.4|28435.4|859
1594824000000|2020-07-15 14:40:00|28485.5|28445.5|28481.3|28441.3|28490.8|28450.8|28470.8|28430.8|365
1594824300000|2020-07-15 14:45:00|28486.1|28446.1|28490.9|28450.9|28500.9|28460.9|28480.8|28440.8|224
1594824600000|2020-07-15 14:50:00|28481.4|28441.4|28470.4|28430.4|28490.9|28450.9|28470.4|28430.4|211
1594824900000|2020-07-15 14:55:00|28471|28431|28516.3|28476.3|28516.3|28476.3|28470.4|28430.4|734
1594825200000|2020-07-15 15:00:00|28521|28481|28506.1|28466.1|28541|28501|28501.1|28461.1|300
1594825500000|2020-07-15 15:05:00|28506.4|28466.4|28561.7|28521.7|28566.4|28526.4|28501.1|28461.1|224
1594825800000|2020-07-15 15:10:00|28571.7|28531.7|28582.9|28542.9|28592.3|28552.3|28571.7|28531.7|291
1594826100000|2020-07-15 15:15:00|28582.3|28542.3|28593|28553|28602.9|28562.9|28567.6|28527.6|414
1594826400000|2020-07-15 15:20:00|28587.7|28547.7|28573|28533|28593|28553|28562.4|28522.4|238
1594826700000|2020-07-15 15:25:00|28577.8|28537.8|28583.1|28543.1|28593.1|28553.1|28573.1|28533.1|103
1594827000000|2020-07-15 15:30:00|28587.8|28547.8|28592.6|28552.6|28597.9|28557.9|28563.1|28523.1|179
1594827300000|2020-07-15 15:35:00|28593.2|28553.2|28592.7|28552.7|28612.7|28572.7|28588|28548|157
1594827600000|2020-07-15 15:40:00|28593.3|28553.3|28623.9|28583.9|28623.9|28583.9|28593.3|28553.3|184
1594827900000|2020-07-15 15:45:00|28628.6|28588.6|28613.4|28573.4|28633.7|28593.7|28613.4|28573.4|301
1594828200000|2020-07-15 15:50:00|28614|28574|28654.1|28614.1|28664|28624|28614|28574|199
1594828500000|2020-07-15 15:55:00|28653.8|28613.8|28624.1|28584.1|28653.8|28613.8|28624.1|28584.1|223
1594828800000|2020-07-15 16:00:00|28634.1|28594.1|28603.1|28563.1|28634.1|28594.1|28603.1|28563.1|324
1594829100000|2020-07-15 16:05:00|28603.4|28563.4|28623.7|28583.7|28628.4|28588.4|28603.4|28563.4|244
1594829400000|2020-07-15 16:10:00|28619|28579|28614.9|28574.9|28625.2|28585.2|28584.9|28544.9|177
1594829700000|2020-07-15 16:15:00|28604.9|28564.9|28595|28555|28605|28565|28585|28545|199
1594830000000|2020-07-15 16:20:00|28604.5|28564.5|28606.2|28566.2|28620.3|28580.3|28595.6|28555.6|154
1594830300000|2020-07-15 16:25:00|28610.9|28570.9|28606.3|28566.3|28626.2|28586.2|28596.3|28556.3|135
1594830600000|2020-07-15 16:30:00|28601.6|28561.6|28616.9|28576.9|28616.9|28576.9|28596.3|28556.3|264
1594830900000|2020-07-15 16:35:00|28616.4|28576.4|28621.7|28581.7|28637|28597|28611.6|28571.6|151
1594831200000|2020-07-15 16:40:00|28617|28577|28627.1|28587.1|28646.5|28606.5|28611.7|28571.7|162
1594831500000|2020-07-15 16:45:00|28631.8|28591.8|28647.7|28607.7|28647.7|28607.7|28631.8|28591.8|95
1594831800000|2020-07-15 16:50:00|28657.2|28617.2|28666.7|28626.7|28676.7|28636.7|28652.5|28612.5|215
1594832100000|2020-07-15 16:55:00|28666.1|28626.1|28715.6|28675.6|28715.6|28675.6|28666.1|28626.1|299
1594832400000|2020-07-15 17:00:00|28716.2|28676.2|28745.2|28705.2|28745.7|28705.7|28715.6|28675.6|384
1594832700000|2020-07-15 17:05:00|28745.7|28705.7|28715.2|28675.2|28755.2|28715.2|28705.8|28665.8|276
1594833000000|2020-07-15 17:10:00|28705.8|28665.8|28706.5|28666.5|28716.4|28676.4|28705.8|28665.8|135
1594833300000|2020-07-15 17:15:00|28705.9|28665.9|28715.4|28675.4|28725.9|28685.9|28705.9|28665.9|190
1594833600000|2020-07-15 17:20:00|28724.8|28684.8|28756.1|28716.1|28765.5|28725.5|28715.4|28675.4|666
1594833900000|2020-07-15 17:25:00|28766.1|28726.1|28747.3|28707.3|28766.1|28726.1|28746.6|28706.6|132
1594834200000|2020-07-15 17:30:00|28746.7|28706.7|28747.4|28707.4|28766.7|28726.7|28746.7|28706.7|117
1594834500000|2020-07-15 17:35:00|28742.6|28702.6|28728|28688|28742.7|28702.7|28718|28678|155
1594834800000|2020-07-15 17:40:00|28737.7|28697.7|28728.7|28688.7|28738.6|28698.6|28728|28688|276
1594835100000|2020-07-15 17:45:00|28718.7|28678.7|28718.2|28678.2|28734|28694|28718.2|28678.2|141
1594835400000|2020-07-15 17:50:00|28718.8|28678.8|28708.3|28668.3|28723.5|28683.5|28708.2|28668.2|225
1594835700000|2020-07-15 17:55:00|28697.7|28657.7|28688.4|28648.4|28698.6|28658.6|28678.3|28638.3|222
1594836000000|2020-07-15 18:00:00|28688.6|28648.6|28699|28659|28699|28659|28679|28639|241
1594836300000|2020-07-15 18:05:00|28698.7|28658.7|28688.5|28648.5|28709|28669|28673.8|28633.8|226
1594836600000|2020-07-15 18:10:00|28689.1|28649.1|28633.9|28593.9|28689.7|28649.7|28629.2|28589.2|1136
1594836900000|2020-07-15 18:15:00|28638.9|28598.9|28643.4|28603.4|28668.4|28628.4|28633.9|28593.9|613
1594857600000|2020-07-16 00:00:00|28643.7|28603.7|28694.2|28654.2|28703.8|28663.8|28643.7|28603.7|309
1594857900000|2020-07-16 00:05:00|28694.5|28654.5|28674.6|28634.6|28704.2|28664.2|28674.5|28634.5|36
1594858200000|2020-07-16 00:10:00|28679.2|28639.2|28654.3|28614.3|28679.2|28639.2|28649.3|28609.3|46
1594858500000|2020-07-16 00:15:00|28649.3|28609.3|28658.7|28618.7|28664|28624|28649.3|28609.3|47
1594858800000|2020-07-16 00:20:00|28653.4|28613.4|28673.8|28633.8|28674.1|28634.1|28653.4|28613.4|25
1594859100000|2020-07-16 00:25:00|28674.2|28634.2|28668.6|28628.6|28674.2|28634.2|28663.6|28623.6|33
1594859400000|2020-07-16 00:30:00|28668.9|28628.9|28668.7|28628.7|28674.3|28634.3|28659|28619|17
1594859700000|2020-07-16 00:35:00|28669|28629|28674.1|28634.1|28674.1|28634.1|28668.7|28628.7|11
1594860000000|2020-07-16 00:40:00|28669.1|28629.1|28673.8|28633.8|28673.8|28633.8|28669.1|28629.1|0
1594860300000|2020-07-16 00:45:00|28674.2|28634.2|28664.2|28624.2|28674.2|28634.2|28664.2|28624.2|2
1594860600000|2020-07-16 00:50:00|28669.2|28629.2|28664.3|28624.3|28669.3|28629.3|28664.3|28624.3|0
1594860900000|2020-07-16 00:55:00|28664.4|28624.4|28669.4|28629.4|28669.4|28629.4|28664.4|28624.4|0
1594861200000|2020-07-16 01:00:00|28664.7|28624.7|28649.5|28609.5|28664.7|28624.7|28644.1|28604.1|28
1594861500000|2020-07-16 01:05:00|28654.5|28614.5|28659.6|28619.6|28664.2|28624.2|28654.2|28614.2|9
1594861800000|2020-07-16 01:10:00|28654.9|28614.9|28669.6|28629.6|28669.6|28629.6|28654.9|28614.9|5
1594862100000|2020-07-16 01:15:00|28669.7|28629.7|28685.1|28645.1|28685.1|28645.1|28669.7|28629.7|15
1594862400000|2020-07-16 01:20:00|28680.5|28640.5|28680.5|28640.5|28680.5|28640.5|28680.5|28640.5|12
1594862700000|2020-07-16 01:25:00|28685.2|28645.2|28680.6|28640.6|28685.9|28645.9|28680.6|28640.6|26
1594863000000|2020-07-16 01:30:00|28675.9|28635.9|28675.3|28635.3|28676|28636|28670.6|28630.6|18
1594863300000|2020-07-16 01:35:00|28675.7|28635.7|28675.7|28635.7|28675.7|28635.7|28670.7|28630.7|10
1594863600000|2020-07-16 01:40:00|28676.1|28636.1|28680.8|28640.8|28680.8|28640.8|28675.7|28635.7|2
1594863900000|2020-07-16 01:45:00|28680.9|28640.9|28680.9|28640.9|28680.9|28640.9|28680.9|28640.9|0
1594864200000|2020-07-16 01:50:00|28681|28641|28681|28641|28681|28641|28676.3|28636.3|9
1594864500000|2020-07-16 01:55:00|28676.3|28636.3|28686.1|28646.1|28686.4|28646.4|28676.3|28636.3|19
1594864800000|2020-07-16 02:00:00|28686.4|28646.4|28687.2|28647.2|28697.1|28657.1|28686.4|28646.4|29
1594865100000|2020-07-16 02:05:00|28691.9|28651.9|28696.6|28656.6|28696.6|28656.6|28687.3|28647.3|6
1594865400000|2020-07-16 02:10:00|28691.9|28651.9|28692|28652|28692|28652|28687|28647|11
1594865700000|2020-07-16 02:15:00|28692.1|28652.1|28692.1|28652.1|28692.1|28652.1|28692.1|28652.1|6
1594866000000|2020-07-16 02:20:00|28687.1|28647.1|28677.5|28637.5|28691.8|28651.8|28677.5|28637.5|13
1594866300000|2020-07-16 02:25:00|28682.2|28642.2|28677.6|28637.6|28686.9|28646.9|28677.3|28637.3|7
1594866600000|2020-07-16 02:30:00|28682.3|28642.3|28682|28642|28682.3|28642.3|28677.3|28637.3|9
1594866900000|2020-07-16 02:35:00|28682.4|28642.4|28677.1|28637.1|28687.1|28647.1|28677.1|28637.1|4
1594867200000|2020-07-16 02:40:00|28672.5|28632.5|28672.2|28632.2|28677.1|28637.1|28667.8|28627.8|3
1594867500000|2020-07-16 02:45:00|28672.5|28632.5|28677.3|28637.3|28677.3|28637.3|28667.2|28627.2|12
1594867800000|2020-07-16 02:50:00|28672.6|28632.6|28677.3|28637.3|28682.6|28642.6|28672.6|28632.6|5
1594868100000|2020-07-16 02:55:00|28672.7|28632.7|28678.1|28638.1|28678.1|28638.1|28672.7|28632.7|24
1594868400000|2020-07-16 03:00:00|28678.2|28638.2|28682.9|28642.9|28682.9|28642.9|28678.2|28638.2|0
1594868700000|2020-07-16 03:05:00|28678.2|28638.2|28682.9|28642.9|28687.5|28647.5|28678.2|28638.2|5
1594869000000|2020-07-16 03:10:00|28683|28643|28678|28638|28688.4|28648.4|28678|28638|15
1594869300000|2020-07-16 03:15:00|28678.1|28638.1|28678.5|28638.5|28678.5|28638.5|28673.1|28633.1|5
1594869600000|2020-07-16 03:20:00|28678.1|28638.1|28687.8|28647.8|28688.5|28648.5|28677.8|28637.8|14
1594869900000|2020-07-16 03:25:00|28687.9|28647.9|28687.9|28647.9|28687.9|28647.9|28687.9|28647.9|7
1594870200000|2020-07-16 03:30:00|28688|28648|28687.7|28647.7|28688|28648|28687.6|28647.6|3
1594870500000|2020-07-16 03:35:00|28688|28648|28697.7|28657.7|28697.7|28657.7|28687.3|28647.3|12
1594870800000|2020-07-16 03:40:00|28697.8|28657.8|28697.5|28657.5|28697.8|28657.8|28697.5|28657.5|1
1594871100000|2020-07-16 03:45:00|||||||||1
1594871400000|2020-07-16 03:50:00|28697.6|28657.6|28693|28653|28697.6|28657.6|28692.9|28652.9|4
1594871700000|2020-07-16 03:55:00|28693.1|28653.1|28693.1|28653.1|28693.1|28653.1|28693.1|28653.1|3
1594872000000|2020-07-16 04:00:00|28693.2|28653.2|28693.2|28653.2|28693.2|28653.2|28693.2|28653.2|0
1594872300000|2020-07-16 04:05:00|28688.5|28648.5|28687.9|28647.9|28688.6|28648.6|28687.8|28647.8|4
1594872600000|2020-07-16 04:10:00|28678.6|28638.6|28678|28638|28678.6|28638.6|28677.9|28637.9|14
1594872900000|2020-07-16 04:15:00|28678.1|28638.1|28678.1|28638.1|28678.1|28638.1|28678.1|28638.1|14
1594873200000|2020-07-16 04:20:00|||||||||2
1594873500000|2020-07-16 04:25:00|28678.2|28638.2|28678.2|28638.2|28678.2|28638.2|28678.2|28638.2|3
1594873800000|2020-07-16 04:30:00|28678.3|28638.3|28683.7|28643.7|28683.7|28643.7|28678.3|28638.3|5
1594874100000|2020-07-16 04:35:00|28688.3|28648.3|28689.1|28649.1|28689.1|28649.1|28688.3|28648.3|1
1594874400000|2020-07-16 04:40:00|28689.2|28649.2|28689.2|28649.2|28689.2|28649.2|28688.8|28648.8|2
1594874700000|2020-07-16 04:45:00|28693.8|28653.8|28698.9|28658.9|28699.3|28659.3|28693.8|28653.8|14
1594875000000|2020-07-16 04:50:00|28698.6|28658.6|28689|28649|28698.6|28658.6|28688.9|28648.9|1
1594875300000|2020-07-16 04:55:00|28694|28654|28689.1|28649.1|28694.1|28654.1|28689.1|28649.1|0
1594875600000|2020-07-16 05:00:00|28694.1|28654.1|28698.8|28658.8|28698.8|28658.8|28694.1|28654.1|0
1594875900000|2020-07-16 05:05:00|28699.5|28659.5|28699.2|28659.2|28699.5|28659.5|28698.9|28658.9|14
1594876200000|2020-07-16 05:10:00|28704.2|28664.2|28699|28659|28704.2|28664.2|28699|28659|11
1594876500000|2020-07-16 05:15:00|28689.3|28649.3|28699|28659|28699|28659|28689.3|28649.3|13
1594876800000|2020-07-16 05:20:00|28699.1|28659.1|28699.9|28659.9|28709.1|28669.1|28699.1|28659.1|19
1594877100000|2020-07-16 05:25:00|28699.2|28659.2|28699.2|28659.2|28699.2|28659.2|28699.2|28659.2|17
1594877400000|2020-07-16 05:30:00|28689.2|28649.2|28679.3|28639.3|28689.3|28649.3|28679.3|28639.3|16
1594877700000|2020-07-16 05:35:00|28689.3|28649.3|28699.4|28659.4|28699.4|28659.4|28689.3|28649.3|16
1594878000000|2020-07-16 05:40:00|28699.8|28659.8|28699.8|28659.8|28709.4|28669.4|28689.8|28649.8|25
1594878300000|2020-07-16 05:45:00|28704.8|28664.8|28714.9|28674.9|28719.9|28679.9|28704.8|28664.8|13
1594878600000|2020-07-16 05:50:00|28710.3|28670.3|28720|28680|28720.4|28680.4|28710.3|28670.3|25
1594878900000|2020-07-16 05:55:00|28720.4|28680.4|28729.7|28689.7|28730.4|28690.4|28710.4|28670.4|33
1594879200000|2020-07-16 06:00:00|28729.8|28689.8|28720.2|28680.2|28729.8|28689.8|28715.1|28675.1|12
1594879500000|2020-07-16 06:05:00|28719.8|28679.8|28720.2|28680.2|28720.2|28680.2|28719.8|28679.8|5
1594879800000|2020-07-16 06:10:00|28719.9|28679.9|28710|28670|28719.9|28679.9|28705.3|28665.3|17
1594880100000|2020-07-16 06:15:00|28710.3|28670.3|28710.4|28670.4|28710.4|28670.4|28710|28670|1
1594880400000|2020-07-16 06:20:00|28710.8|28670.8|28720.9|28680.9|28720.9|28680.9|28710.4|28670.4|19
1594880700000|2020-07-16 06:25:00|28730.1|28690.1|28731|28691|28740.9|28700.9|28730.1|28690.1|9
1594881000000|2020-07-16 06:30:00|28725.6|28685.6|28721|28681|28725.6|28685.6|28720.6|28680.6|26
1594881300000|2020-07-16 06:35:00|28720.7|28680.7|28710.7|28670.7|28720.7|28680.7|28700.3|28660.3|22
1594881600000|2020-07-16 06:40:00|28710.8|28670.8|28715.5|28675.5|28715.8|28675.8|28710.8|28670.8|5
1594881900000|2020-07-16 06:45:00|28715.8|28675.8|28710.9|28670.9|28721.2|28681.2|28700.5|28660.5|63
1594882200000|2020-07-16 06:50:00|28710.5|28670.5|28720.6|28680.6|28720.6|28680.6|28710.5|28670.5|7
1594882500000|2020-07-16 06:55:00|28720.7|28680.7|28735.3|28695.3|28735.3|28695.3|28720.7|28680.7|31
1594882800000|2020-07-16 07:00:00|28730.3|28690.3|28730|28690|28730.3|28690.3|28725.4|28685.4|1
1594883100000|2020-07-16 07:05:00|28730.4|28690.4|28730.1|28690.1|28740.1|28700.1|28730|28690|12
1594883400000|2020-07-16 07:10:00|28735.1|28695.1|28740.2|28700.2|28740.2|28700.2|28730.2|28690.2|14
1594883700000|2020-07-16 07:15:00|28735.2|28695.2|28740.3|28700.3|28740.3|28700.3|28730.2|28690.2|7
1594884000000|2020-07-16 07:20:00|28740.7|28700.7|28740.4|28700.4|28750.3|28710.3|28740.3|28700.3|27
1594884300000|2020-07-16 07:25:00|28745|28705|28740.8|28700.8|28750.4|28710.4|28740.4|28700.4|27
1594884600000|2020-07-16 07:30:00|28745.4|28705.4|28750.5|28710.5|28751.3|28711.3|28740.5|28700.5|10
1594884900000|2020-07-16 07:35:00|28745.9|28705.9|28740.6|28700.6|28750.6|28710.6|28740.6|28700.6|8
1594885200000|2020-07-16 07:40:00|28731.4|28691.4|28726.1|28686.1|28740.6|28700.6|28726.1|28686.1|19
1594885500000|2020-07-16 07:45:00|28720.7|28680.7|28720.8|28680.8|28720.8|28680.8|28720.7|28680.7|13
1594885800000|2020-07-16 07:50:00|28730.8|28690.8|28750.8|28710.8|28750.8|28710.8|28730.8|28690.8|27
1594886100000|2020-07-16 07:55:00|28750.9|28710.9|28721.3|28681.3|28750.9|28710.9|28720.9|28680.9|14
1594886400000|2020-07-16 08:00:00|28720.9|28680.9|28716.4|28676.4|28721.3|28681.3|28711|28671|41
1594886700000|2020-07-16 08:05:00|28711.8|28671.8|28721.5|28681.5|28721.9|28681.9|28711|28671|18
1594887000000|2020-07-16 08:10:00|28721.1|28681.1|28721.2|28681.2|28731.1|28691.1|28721.1|28681.1|14
1594887300000|2020-07-16 08:15:00|28716.6|28676.6|28711.3|28671.3|28716.6|28676.6|28711.3|28671.3|6
1594887600000|2020-07-16 08:20:00|||||||||3
1594887900000|2020-07-16 08:25:00|28702.1|28662.1|28706.8|28666.8|28711.4|28671.4|28702.1|28662.1|18
1594888200000|2020-07-16 08:30:00|28711.4|28671.4|28716.9|28676.9|28726.8|28686.8|28706.8|28666.8|17
1594888500000|2020-07-16 08:35:00|28716.1|28676.1|28717|28677|28721.5|28681.5|28711.5|28671.5|38
1594888800000|2020-07-16 08:40:00|28721.6|28681.6|28722.4|28682.4|28731.7|28691.7|28717|28677|22
1594889100000|2020-07-16 08:45:00|28722.1|28682.1|28731.7|28691.7|28731.7|28691.7|28721.7|28681.7|8
1594889400000|2020-07-16 08:50:00|28731.8|28691.8|28741.8|28701.8|28742.2|28702.2|28722.5|28682.5|22
1594889700000|2020-07-16 08:55:00|28737.2|28697.2|28737.3|28697.3|28737.3|28697.3|28732.6|28692.6|9
1594890000000|2020-07-16 09:00:00|28732.7|28692.7|28732|28692|28741.9|28701.9|28731.9|28691.9|31
1594890300000|2020-07-16 09:05:00|28727|28687|28722.1|28682.1|28732|28692|28722|28682|16
1594890600000|2020-07-16 09:10:00|28732.1|28692.1|28742.2|28702.2|28742.2|28702.2|28732.1|28692.1|48
1594890900000|2020-07-16 09:15:00|28737.6|28697.6|28737.2|28697.2|28742.2|28702.2|28737.2|28697.2|5
1594891200000|2020-07-16 09:20:00|28737.3|28697.3|28732.3|28692.3|28737.6|28697.6|28732.3|28692.3|17
1594891500000|2020-07-16 09:25:00|28732.4|28692.4|28742.4|28702.4|28742.4|28702.4|28732.4|28692.4|19
1594891800000|2020-07-16 09:30:00|28742.5|28702.5|28742.5|28702.5|28742.5|28702.5|28742.5|28702.5|2
1594892100000|2020-07-16 09:35:00|28737.9|28697.9|28742.6|28702.6|28742.6|28702.6|28732.5|28692.5|25
1594892400000|2020-07-16 09:40:00|28733.4|28693.4|28738|28698|28742.6|28702.6|28733|28693|16
1594892700000|2020-07-16 09:45:00|28738.1|28698.1|28758.9|28718.9|28758.9|28718.9|28738.1|28698.1|38
1594893000000|2020-07-16 09:50:00|28754.3|28714.3|28749.8|28709.8|28764.4|28724.4|28749.8|28709.8|45
1594893300000|2020-07-16 09:55:00|28754.4|28714.4|28754.9|28714.9|28755.3|28715.3|28749.8|28709.8|46
1594893600000|2020-07-16 10:00:00|28749.9|28709.9|28769.2|28729.2|28769.2|28729.2|28745.3|28705.3|61
1594893900000|2020-07-16 10:05:00|28764.6|28724.6|28763.9|28723.9|28764.6|28724.6|28763.8|28723.8|7
1594894200000|2020-07-16 10:10:00|28753.9|28713.9|28733.9|28693.9|28753.9|28713.9|28733.9|28693.9|20
1594894500000|2020-07-16 10:15:00|28728.5|28688.5|28723.2|28683.2|28728.6|28688.6|28718.6|28678.6|14
1594894800000|2020-07-16 10:20:00|28718.6|28678.6|28713.7|28673.7|28718.6|28678.6|28704|28664|9
1594895100000|2020-07-16 10:25:00|28708.7|28668.7|28708.8|28668.8|28718.7|28678.7|28708.7|28668.7|33
1594895400000|2020-07-16 10:30:00|28713.4|28673.4|28718.9|28678.9|28718.9|28678.9|28713.4|28673.4|27
1594895700000|2020-07-16 10:35:00|28714.3|28674.3|28703.9|28663.9|28714.3|28674.3|28693.5|28653.5|28
1594896000000|2020-07-16 10:40:00|28704.4|28664.4|28724|28684|28724.4|28684.4|28703.6|28663.6|12
1594896300000|2020-07-16 10:45:00|28719|28679|28714.1|28674.1|28719.1|28679.1|28714.1|28674.1|3
1594896600000|2020-07-16 10:50:00|28714.5|28674.5|28714.2|28674.2|28719.2|28679.2|28713.8|28673.8|5
1594896900000|2020-07-16 10:55:00|28714.6|28674.6|28733.9|28693.9|28733.9|28693.9|28714.6|28674.6|6
1594897200000|2020-07-16 11:00:00|28734.7|28694.7|28744.4|28704.4|28744.4|28704.4|28734.3|28694.3|21
1594897500000|2020-07-16 11:05:00|28744.8|28704.8|28764|28724|28774|28734|28744.8|28704.8|29
1594897800000|2020-07-16 11:10:00|28764.8|28724.8|28769.5|28729.5|28774.9|28734.9|28764.1|28724.1|26
1594898100000|2020-07-16 11:15:00|28774.1|28734.1|28774.6|28734.6|28775|28735|28774.1|28734.1|5
1594898400000|2020-07-16 11:20:00|28769.6|28729.6|28775.1|28735.1|28779.7|28739.7|28764.6|28724.6|9
1594898700000|2020-07-16 11:25:00|28774.7|28734.7|28774.4|28734.4|28779.8|28739.8|28764.8|28724.8|21
1594899000000|2020-07-16 11:30:00|28774.8|28734.8|28794.4|28754.4|28794.4|28754.4|28774.8|28734.8|11
1594899300000|2020-07-16 11:35:00|28785.3|28745.3|28796.2|28756.2|28796.2|28756.2|28776.6|28736.6|209
1594899600000|2020-07-16 11:40:00|28797|28757|28786.2|28746.2|28806.2|28766.2|28775.8|28735.8|97
1594899900000|2020-07-16 11:45:00|28785.4|28745.4|28766.3|28726.3|28790.8|28750.8|28766.3|28726.3|48
1594900200000|2020-07-16 11:50:00|28765.9|28725.9|28756.4|28716.4|28765.9|28725.9|28756.3|28716.3|15
1594900500000|2020-07-16 11:55:00|28761.4|28721.4|28756.5|28716.5|28766.5|28726.5|28756.1|28716.1|19
1594900800000|2020-07-16 12:00:00|28756.1|28716.1|28789|28749|28808.2|28768.2|28745.7|28705.7|318
1594901100000|2020-07-16 12:05:00|28788.6|28748.6|28768.3|28728.3|28788.6|28748.6|28763.3|28723.3|51
1594901400000|2020-07-16 12:10:00|28762.9|28722.9|28768.4|28728.4|28778|28738|28762.9|28722.9|40
1594901700000|2020-07-16 12:15:00|28773|28733|28788.5|28748.5|28788.5|28748.5|28768.4|28728.4|13
1594902000000|2020-07-16 12:20:00|28783.9|28743.9|28799.4|28759.4|28808.6|28768.6|28783.9|28743.9|98
1594902300000|2020-07-16 12:25:00|28804|28764|28784.1|28744.1|28814|28774|28784.1|28744.1|23
1594902600000|2020-07-16 12:30:00|28789.5|28749.5|28774.2|28734.2|28794.1|28754.1|28764.5|28724.5|70
1594902900000|2020-07-16 12:35:00|28784.2|28744.2|28808.8|28768.8|28809.2|28769.2|28778.8|28738.8|63
1594903200000|2020-07-16 12:40:00|28804.2|28764.2|28819.7|28779.7|28828.9|28788.9|28804.2|28764.2|53
1594906200000|2020-07-16 13:30:00|28844.3|28804.3|28756.4|28716.4|28848.8|28808.8|28736.4|28696.4|1192
1594906500000|2020-07-16 13:35:00|28751.8|28711.8|28788.2|28748.2|28808.1|28768.1|28746.4|28706.4|558
1594906800000|2020-07-16 13:40:00|28778.2|28738.2|28749.1|28709.1|28788.2|28748.2|28738.7|28698.7|349
1594907100000|2020-07-16 13:45:00|28748.3|28708.3|28753.8|28713.8|28763.7|28723.7|28729.1|28689.1|262
1594907400000|2020-07-16 13:50:00|28758.3|28718.3|28789.3|28749.3|28800.1|28760.1|28753.8|28713.8|415
1594907700000|2020-07-16 13:55:00|28784.7|28744.7|28790.2|28750.2|28800.2|28760.2|28779.3|28739.3|417
1594908000000|2020-07-16 14:00:00|28789.8|28749.8|28787.7|28747.7|28823.2|28783.2|28787.7|28747.7|400
1594908300000|2020-07-16 14:05:00|28787.8|28747.8|28787.8|28747.8|28796.9|28756.9|28767.8|28727.8|394
1594908600000|2020-07-16 14:10:00|28788.7|28748.7|28858.3|28818.3|28858.8|28818.8|28787.8|28747.8|331
1594908900000|2020-07-16 14:15:00|28857.9|28817.9|28858.8|28818.8|28858.8|28818.8|28847.9|28807.9|261
1594909200000|2020-07-16 14:20:00|28858.9|28818.9|28898.1|28858.1|28898.1|28858.1|28848.5|28808.5|316
1594909500000|2020-07-16 14:25:00|28907.2|28867.2|28848.2|28808.2|28908.1|28868.1|28828.2|28788.2|446
1594909800000|2020-07-16 14:30:00|28852.7|28812.7|28867.4|28827.4|28887.4|28847.4|28842.8|28802.8|410
1594910100000|2020-07-16 14:35:00|28848.2|28808.2|28859.2|28819.2|28888.3|28848.3|28848.2|28808.2|285
1594910400000|2020-07-16 14:40:00|28858.3|28818.3|28873.8|28833.8|28879.3|28839.3|28849.2|28809.2|271
1594910700000|2020-07-16 14:45:00|28869.3|28829.3|28890.2|28850.2|28900.2|28860.2|28869.3|28829.3|322
1594911000000|2020-07-16 14:50:00|28889.4|28849.4|28881.2|28841.2|28921.1|28881.1|28872|28832|870
1594911300000|2020-07-16 14:55:00|28882|28842|28852.1|28812.1|28882|28842|28843|28803|415
1594911600000|2020-07-16 15:00:00|28847.5|28807.5|28823|28783|28853|28813|28823|28783|254
1594911900000|2020-07-16 15:05:00|28823.1|28783.1|28828.6|28788.6|28833.9|28793.9|28794|28754|390
1594912200000|2020-07-16 15:10:00|28824|28784|28814.1|28774.1|28834.1|28794.1|28814.1|28774.1|128
1594912500000|2020-07-16 15:15:00|28813.2|28773.2|28819.2|28779.2|28824.2|28784.2|28798.7|28758.7|173
1594912800000|2020-07-16 15:20:00|28823.7|28783.7|28804.3|28764.3|28824.2|28784.2|28794.2|28754.2|88
1594913100000|2020-07-16 15:25:00|28808.8|28768.8|28833.9|28793.9|28834.4|28794.4|28804.3|28764.3|139
1594913400000|2020-07-16 15:30:00|28829.4|28789.4|28814.4|28774.4|28844.4|28804.4|28814.4|28774.4|210
1594913700000|2020-07-16 15:35:00|28814.5|28774.5|28833.7|28793.7|28843.7|28803.7|28809|28769|183
1594914000000|2020-07-16 15:40:00|28823.7|28783.7|28857.5|28817.5|28862|28822|28823.7|28783.7|166
1594914300000|2020-07-16 15:45:00|28862|28822|28878.4|28838.4|28883.8|28843.8|28857.5|28817.5|173
1594914600000|2020-07-16 15:50:00|28883|28843|28863.9|28823.9|28888.5|28848.5|28863.9|28823.9|151
1594914900000|2020-07-16 15:55:00|28863.5|28823.5|28844.9|28804.9|28863.5|28823.5|28824.8|28784.8|233
1594915200000|2020-07-16 16:00:00|28844|28804|28825|28785|28844.9|28804.9|28815|28775|153
1594915500000|2020-07-16 16:05:00|28815|28775|28845.1|28805.1|28845.1|28805.1|28815|28775|114
1594915800000|2020-07-16 16:10:00|28844.2|28804.2|28835.2|28795.2|28854.7|28814.7|28815.1|28775.1|350
1594916100000|2020-07-16 16:15:00|28845.2|28805.2|28865.3|28825.3|28865.3|28825.3|28845.2|28805.2|131
1594916400000|2020-07-16 16:20:00|28866.1|28826.1|28839.9|28799.9|28875.3|28835.3|28839.9|28799.9|211
1594916700000|2020-07-16 16:25:00|28844.5|28804.5|28830.9|28790.9|28845.4|28805.4|28825.4|28785.4|68
1594917000000|2020-07-16 16:30:00|28835.4|28795.4|28821|28781|28835.5|28795.5|28815.5|28775.5|104
1594917300000|2020-07-16 16:35:00|28825.5|28785.5|28830.2|28790.2|28830.2|28790.2|28805.5|28765.5|98
1594917600000|2020-07-16 16:40:00|28825.6|28785.6|28824.8|28784.8|28834.7|28794.7|28814.8|28774.8|102
1594917900000|2020-07-16 16:45:00|28829.4|28789.4|28814.9|28774.9|28834.4|28794.4|28805.8|28765.8|104
1594918200000|2020-07-16 16:50:00|28810.4|28770.4|28795|28755|28814.9|28774.9|28794.9|28754.9|196
1594918500000|2020-07-16 16:55:00|28794.1|28754.1|28784.2|28744.2|28795|28755|28779.6|28739.6|106
1594918800000|2020-07-16 17:00:00|28775.1|28735.1|28774.3|28734.3|28784.2|28744.2|28774.2|28734.2|32
1594919100000|2020-07-16 17:05:00|28775.2|28735.2|28785.3|28745.3|28789.8|28749.8|28774.3|28734.3|91
1594919400000|2020-07-16 17:10:00|28784.8|28744.8|28774.5|28734.5|28794.4|28754.4|28774.5|28734.5|117
1594919700000|2020-07-16 17:15:00|28769|28729|28783.7|28743.7|28793.6|28753.6|28769|28729|150
1594920000000|2020-07-16 17:20:00|28779.1|28739.1|28770.1|28730.1|28779.1|28739.1|28755.5|28715.5|115
1594920300000|2020-07-16 17:25:00|28765.5|28725.5|28733.8|28693.8|28770.1|28730.1|28723.8|28683.8|145
1594920600000|2020-07-16 17:30:00|28739.3|28699.3|28738.5|28698.5|28744.7|28704.7|28733.8|28693.8|109
1594920900000|2020-07-16 17:35:00|28743|28703|28728.6|28688.6|28743.9|28703.9|28723.9|28683.9|247
1594921200000|2020-07-16 17:40:00|28724|28684|28723.2|28683.2|28743.1|28703.1|28713.1|28673.1|279
1594921500000|2020-07-16 17:45:00|28728.6|28688.6|28727.8|28687.8|28743.2|28703.2|28713.3|28673.3|181
1594921800000|2020-07-16 17:50:00|28732.4|28692.4|28774.7|28734.7|28789.7|28749.7|28727.8|28687.8|723
1594922100000|2020-07-16 17:55:00|28774.3|28734.3|28785.2|28745.2|28794.3|28754.3|28765.2|28725.2|88
1594922400000|2020-07-16 18:00:00|28786.1|28746.1|28805.3|28765.3|28809.9|28769.9|28785.3|28745.3|196
1594922700000|2020-07-16 18:05:00|28804.4|28764.4|28786.3|28746.3|28805.4|28765.4|28776.3|28736.3|332
1594923000000|2020-07-16 18:10:00|28796.3|28756.3|28769.2|28729.2|28815.5|28775.5|28764.6|28724.6|1105
1594923300000|2020-07-16 18:15:00|28773.7|28733.7|28794.7|28754.7|28804.6|28764.6|28773.7|28733.7|452
1594944000000|2020-07-17 00:00:00|28831.5|28791.5|28762.6|28722.6|28831.5|28791.5|28762.6|28722.6|159
1594944300000|2020-07-17 00:05:00|28763.1|28723.1|28778.7|28738.7|28783.7|28743.7|28753.6|28713.6|38
1594944600000|2020-07-17 00:10:00|28773.7|28733.7|28773.3|28733.3|28783.2|28743.2|28762.8|28722.8|41
1594944900000|2020-07-17 00:15:00|28777.8|28737.8|28782.9|28742.9|28782.9|28742.9|28772.8|28732.8|13
1594945200000|2020-07-17 00:20:00|28788.4|28748.4|28783.5|28743.5|28788.4|28748.4|28782.9|28742.9|5
1594945500000|2020-07-17 00:25:00|28784|28744|28784|28744|28793|28753|28783|28743|3
1594945800000|2020-07-17 00:30:00|28784.1|28744.1|28784.1|28744.1|28784.1|28744.1|28784.1|28744.1|0
1594946100000|2020-07-17 00:35:00|28788.6|28748.6|28793.2|28753.2|28793.2|28753.2|28784.2|28744.2|0
1594946400000|2020-07-17 00:40:00|28788.7|28748.7|28788.8|28748.8|28794.3|28754.3|28784.2|28744.2|17
1594946700000|2020-07-17 00:45:00|28784.3|28744.3|28774.4|28734.4|28793.3|28753.3|28773.4|28733.4|12
1594947000000|2020-07-17 00:50:00|28773.9|28733.9|28764.5|28724.5|28773.9|28733.9|28759|28719|9
1594947300000|2020-07-17 00:55:00|28764|28724|28769.1|28729.1|28769.1|28729.1|28763.5|28723.5|3
1594947600000|2020-07-17 01:00:00|28773.6|28733.6|28769.2|28729.2|28774.1|28734.1|28763.6|28723.6|11
1594947900000|2020-07-17 01:05:00|28764.7|28724.7|28779.3|28739.3|28779.3|28739.3|28764.7|28724.7|6
1594948200000|2020-07-17 01:10:00|28783.8|28743.8|28799.3|28759.3|28799.3|28759.3|28783.8|28743.8|11
1594948500000|2020-07-17 01:15:00|28799.4|28759.4|28793.9|28753.9|28799.4|28759.4|28793.9|28753.9|6
1594948800000|2020-07-17 01:20:00|28794.4|28754.4|28804|28764|28804|28764|28793.9|28753.9|22
1594949100000|2020-07-17 01:25:00|28804.1|28764.1|28833.1|28793.1|28842.6|28802.6|28804.1|28764.1|29
1594949400000|2020-07-17 01:30:00|28833.2|28793.2|28833.2|28793.2|28833.2|28793.2|28833.2|28793.2|2
1594949700000|2020-07-17 01:35:00|28843.2|28803.2|28833.3|28793.3|28843.3|28803.3|28833.3|28793.3|8
1594950000000|2020-07-17 01:40:00|28833.8|28793.8|28837.9|28797.9|28837.9|28797.9|28833.3|28793.3|7
1594950300000|2020-07-17 01:45:00|28842.4|28802.4|28833.5|28793.5|28843.4|28803.4|28833.4|28793.4|23
1594950600000|2020-07-17 01:50:00|28833|28793|28804.6|28764.6|28833|28793|28804.5|28764.5|38
1594950900000|2020-07-17 01:55:00|||||||||5
1594951200000|2020-07-17 02:00:00|28804.7|28764.7|28804.7|28764.7|28804.7|28764.7|28804.7|28764.7|2
1594951500000|2020-07-17 02:05:00|28794.7|28754.7|28805.3|28765.3|28814.8|28774.8|28794.7|28754.7|51
1594951800000|2020-07-17 02:10:00|28810.3|28770.3|28804.4|28764.4|28810.3|28770.3|28799.4|28759.4|22
1594952100000|2020-07-17 02:15:00|28809.4|28769.4|28815|28775|28819.5|28779.5|28804.9|28764.9|2
1594952400000|2020-07-17 02:20:00|28819.5|28779.5|28824.6|28784.6|28825|28785|28819.5|28779.5|6
1594952700000|2020-07-17 02:25:00|28815.1|28775.1|28814.7|28774.7|28815.2|28775.2|28814.7|28774.7|3
1594953000000|2020-07-17 02:30:00|28814.2|28774.2|28825.3|28785.3|28845.2|28805.2|28809.7|28769.7|54
1594953300000|2020-07-17 02:35:00|28825.8|28785.8|28854.8|28814.8|28859.8|28819.8|28825.3|28785.3|26
1594953600000|2020-07-17 02:40:00|28845.4|28805.4|28840.4|28800.4|28845.4|28805.4|28835.4|28795.4|2
1594953900000|2020-07-17 02:45:00|28840.5|28800.5|28835.5|28795.5|28845.5|28805.5|28835.5|28795.5|13
1594954200000|2020-07-17 02:50:00|28836.6|28796.6|28845.6|28805.6|28850.1|28810.1|28826.6|28786.6|39
1594954500000|2020-07-17 02:55:00|28854.6|28814.6|28850.2|28810.2|28854.7|28814.7|28840.1|28800.1|15
1594954800000|2020-07-17 03:00:00|28845.7|28805.7|28845.8|28805.8|28854.8|28814.8|28835.8|28795.8|1
1594955100000|2020-07-17 03:05:00|28854.8|28814.8|28844.9|28804.9|28854.8|28814.8|28844.9|28804.9|5
1594955400000|2020-07-17 03:10:00|28845.4|28805.4|28854.9|28814.9|28874.9|28834.9|28844.9|28804.9|21
1594955700000|2020-07-17 03:15:00|28855|28815|28855|28815|28855|28815|28845.5|28805.5|4
1594956000000|2020-07-17 03:20:00|28850.5|28810.5|28845.1|28805.1|28850.5|28810.5|28845|28805|9
1594956300000|2020-07-17 03:25:00|28845.6|28805.6|28846.2|28806.2|28850.7|28810.7|28845.1|28805.1|7
1594956600000|2020-07-17 03:30:00|28855.2|28815.2|28839.8|28799.8|28855.2|28815.2|28835.3|28795.3|15
1594956900000|2020-07-17 03:35:00|28840.3|28800.3|28839.9|28799.9|28845.4|28805.4|28835.4|28795.4|25
1594957200000|2020-07-17 03:40:00|28835.4|28795.4|28833.9|28793.9|28844.4|28804.4|28824.4|28784.4|39
1594957500000|2020-07-17 03:45:00|28834.4|28794.4|28844|28804|28844|28804|28834.4|28794.4|2
1594957800000|2020-07-17 03:50:00|28839.5|28799.5|28839.6|28799.6|28844|28804|28839|28799|1
1594958100000|2020-07-17 03:55:00|28835.1|28795.1|28834.2|28794.2|28835.1|28795.1|28829.6|28789.6|1
1594958400000|2020-07-17 04:00:00|28829.7|28789.7|28834.8|28794.8|28834.8|28794.8|28829.7|28789.7|0
1594958700000|2020-07-17 04:05:00|28834.9|28794.9|28834.9|28794.9|28834.9|28794.9|28834.9|28794.9|0
1594959000000|2020-07-17 04:10:00|28839.9|28799.9|28844.4|28804.4|28844.4|28804.4|28839.4|28799.4|5
1594959300000|2020-07-17 04:15:00|28844.5|28804.5|28845|28805|28845|28805|28844.5|28804.5|0
1594959600000|2020-07-17 04:20:00|28845.1|28805.1|28845.1|28805.1|28845.1|28805.1|28845.1|28805.1|0
1594959900000|2020-07-17 04:25:00|28845.2|28805.2|28844.7|28804.7|28845.2|28805.2|28839.7|28799.7|5
1594960200000|2020-07-17 04:30:00|28839.7|28799.7|28845.3|28805.3|28845.3|28805.3|28839.7|28799.7|3
1594960500000|2020-07-17 04:35:00|28845.4|28805.4|28845.4|28805.4|28845.4|28805.4|28845.4|28805.4|3
1594960800000|2020-07-17 04:40:00|28844.9|28804.9|28845.5|28805.5|28845.5|28805.5|28844.9|28804.9|1
1594961100000|2020-07-17 04:45:00|28845|28805|28835.6|28795.6|28845.5|28805.5|28835.5|28795.5|1
1594961400000|2020-07-17 04:50:00|28835.1|28795.1|28825.6|28785.6|28835.1|28795.1|28825.6|28785.6|11
1594961700000|2020-07-17 04:55:00|28825.7|28785.7|28826.3|28786.3|28826.8|28786.8|28825.7|28785.7|0
1594962000000|2020-07-17 05:00:00|28825.7|28785.7|28826.9|28786.9|28835.8|28795.8|28825.7|28785.7|3
1594962300000|2020-07-17 05:05:00|28831.3|28791.3|28825.9|28785.9|28831.3|28791.3|28821.4|28781.4|4
1594962600000|2020-07-17 05:10:00|28821.5|28781.5|28816.5|28776.5|28821.5|28781.5|28816|28776|10
1594962900000|2020-07-17 05:15:00|28816|28776|28827.7|28787.7|28827.7|28787.7|28816|28776|63
1594963200000|2020-07-17 05:20:00|28827.1|28787.1|28827.7|28787.7|28827.7|28787.7|28827.1|28787.1|1
1594963500000|2020-07-17 05:25:00|28827.2|28787.2|28827.3|28787.3|28827.3|28787.3|28827.2|28787.2|4
1594963800000|2020-07-17 05:30:00|28817.8|28777.8|28828.4|28788.4|28828.4|28788.4|28817.8|28777.8|5
1594964100000|2020-07-17 05:35:00|28827.9|28787.9|28818|28778|28828.5|28788.5|28818|28778|11
1594964400000|2020-07-17 05:40:00|28817.5|28777.5|28827|28787|28827|28787|28809.1|28769.1|27
1594964700000|2020-07-17 05:45:00|28822.6|28782.6|28817.6|28777.6|28827.1|28787.1|28817.6|28777.6|7
1594965000000|2020-07-17 05:50:00|28817.7|28777.7|28817.2|28777.2|28817.7|28777.7|28807.7|28767.7|12
1594965300000|2020-07-17 05:55:00|28817.7|28777.7|28806.2|28766.2|28817.7|28777.7|28801.2|28761.2|31
1594965600000|2020-07-17 06:00:00|28806.8|28766.8|28806.9|28766.9|28807.9|28767.9|28797.9|28757.9|22
1594965900000|2020-07-17 06:05:00|28806.3|28766.3|28806.9|28766.9|28806.9|28766.9|28805.8|28765.8|9
1594966200000|2020-07-17 06:10:00|28807|28767|28797|28757|28807|28767|28797|28757|8
1594966500000|2020-07-17 06:15:00|28797.6|28757.6|28792.6|28752.6|28798.1|28758.1|28788.1|28748.1|14
1594966800000|2020-07-17 06:20:00|28798.2|28758.2|28802.7|28762.7|28802.7|28762.7|28798.2|28758.2|16
1594967100000|2020-07-17 06:25:00|28802.8|28762.8|28802.8|28762.8|28802.8|28762.8|28798.3|28758.3|2
1594967400000|2020-07-17 06:30:00|28798.4|28758.4|28778.4|28738.4|28798.4|28758.4|28778.4|28738.4|26
1594967700000|2020-07-17 06:35:00|28778.5|28738.5|28783|28743|28788.5|28748.5|28778.5|28738.5|8
1594968000000|2020-07-17 06:40:00|28787.5|28747.5|28778.6|28738.6|28788.5|28748.5|28778.6|28738.6|26
1594968300000|2020-07-17 06:45:00|28778.7|28738.7|28777.6|28737.6|28778.7|28738.7|28777.6|28737.6|6
1594968600000|2020-07-17 06:50:00|28777.7|28737.7|28778.8|28738.8|28788.2|28748.2|28777.7|28737.7|21
1594968900000|2020-07-17 06:55:00|28783.3|28743.3|28788.9|28748.9|28788.9|28748.9|28778.8|28738.8|4
1594969200000|2020-07-17 07:00:00|28787.8|28747.8|28789|28749|28789|28749|28787.8|28747.8|12
1594969500000|2020-07-17 07:05:00|28779|28739|28788|28748|28788|28748|28779|28739|10
1594969800000|2020-07-17 07:10:00|28783.5|28743.5|28792.5|28752.5|28793|28753|28783.5|28743.5|22
1594970100000|2020-07-17 07:15:00|28792.6|28752.6|28792.6|28752.6|28792.6|28752.6|28792.6|28752.6|9
1594970400000|2020-07-17 07:20:00|28792.7|28752.7|28792.7|28752.7|28792.7|28752.7|28792.7|28752.7|2
1594970700000|2020-07-17 07:25:00|28792.8|28752.8|28788.3|28748.3|28792.8|28752.8|28787.2|28747.2|24
1594971000000|2020-07-17 07:30:00|28792.8|28752.8|28812.9|28772.9|28812.9|28772.9|28792.8|28752.8|29
1594971300000|2020-07-17 07:35:00|28822.9|28782.9|28822.9|28782.9|28827.4|28787.4|28818.5|28778.5|15
1594971600000|2020-07-17 07:40:00|28823|28783|28818|28778|28823|28783|28808.6|28768.6|9
1594971900000|2020-07-17 07:45:00|28813|28773|28798.7|28758.7|28813.1|28773.1|28798.7|28758.7|26
1594972200000|2020-07-17 07:50:00|28793.1|28753.1|28793.2|28753.2|28798.7|28758.7|28788.7|28748.7|42
1594972500000|2020-07-17 07:55:00|28788.8|28748.8|28793.3|28753.3|28793.3|28753.3|28787.7|28747.7|29
1594972800000|2020-07-17 08:00:00|28788.9|28748.9|28787.8|28747.8|28788.9|28748.9|28777.3|28737.3|42
1594973100000|2020-07-17 08:05:00|28787.9|28747.9|28787.9|28747.9|28787.9|28747.9|28787.9|28747.9|4
1594973400000|2020-07-17 08:10:00|28789|28749|28793.5|28753.5|28799.1|28759.1|28789|28749|66
1594973700000|2020-07-17 08:15:00|28793.6|28753.6|28788.1|28748.1|28799.1|28759.1|28788|28748|14
1594974000000|2020-07-17 08:20:00|28779.2|28739.2|28778.2|28738.2|28779.2|28739.2|28778.2|28738.2|10
1594974300000|2020-07-17 08:25:00|28777.7|28737.7|28777.7|28737.7|28778.2|28738.2|28777.1|28737.1|4
1594974600000|2020-07-17 08:30:00|28778.3|28738.3|28798.3|28758.3|28798.3|28758.3|28778.3|28738.3|5
1594974900000|2020-07-17 08:35:00|28802.8|28762.8|28808.4|28768.4|28808.4|28768.4|28793.9|28753.9|55
1594975200000|2020-07-17 08:40:00|28814|28774|28804.1|28764.1|28828.5|28788.5|28804.1|28764.1|17
1594975500000|2020-07-17 08:45:00|28808.5|28768.5|28799.7|28759.7|28808.5|28768.5|28788.6|28748.6|36
1594975800000|2020-07-17 08:50:00|28794.2|28754.2|28794.2|28754.2|28799.2|28759.2|28789.7|28749.7|23
1594976100000|2020-07-17 08:55:00|28789.8|28749.8|28788.8|28748.8|28789.8|28749.8|28778.8|28738.8|265
1594976400000|2020-07-17 09:00:00|28784.3|28744.3|28784.4|28744.4|28788.8|28748.8|28779.9|28739.9|10
1594976700000|2020-07-17 09:05:00|28788.9|28748.9|28765.6|28725.6|28788.9|28748.9|28764.5|28724.5|60
1594977000000|2020-07-17 09:10:00|28770|28730|28779.6|28739.6|28784.6|28744.6|28769|28729|21
1594977300000|2020-07-17 09:15:00|28779|28739|28774.7|28734.7|28779|28739|28769|28729|27
1594977600000|2020-07-17 09:20:00|28779.2|28739.2|28789.2|28749.2|28789.7|28749.7|28779.2|28739.2|6
1594977900000|2020-07-17 09:25:00|28784.7|28744.7|28769.8|28729.8|28784.8|28744.8|28760.4|28720.4|32
1594978200000|2020-07-17 09:30:00|28770.4|28730.4|28759.4|28719.4|28774.8|28734.8|28759.3|28719.3|22
1594978500000|2020-07-17 09:35:00|28750.5|28710.5|28760.6|28720.6|28760.6|28720.6|28745|28705|31
1594978800000|2020-07-17 09:40:00|28765|28725|28760.6|28720.6|28770.6|28730.6|28760.6|28720.6|4
1594979100000|2020-07-17 09:45:00|28760.7|28720.7|28766.3|28726.3|28766.3|28726.3|28756.2|28716.2|24
1594979400000|2020-07-17 09:50:00|28770.7|28730.7|28766.4|28726.4|28770.8|28730.8|28760.8|28720.8|3
1594979700000|2020-07-17 09:55:00|28770.8|28730.8|28799.8|28759.8|28799.8|28759.8|28770.8|28730.8|23
1594980000000|2020-07-17 10:00:00|28800.4|28760.4|28809.9|28769.9|28809.9|28769.9|28799.8|28759.8|12
1594980300000|2020-07-17 10:05:00|28824.3|28784.3|28820|28780|28824.3|28784.3|28819.3|28779.3|24
1594980600000|2020-07-17 10:10:00|28819.4|28779.4|28818.9|28778.9|28829.4|28789.4|28818.9|28778.9|16
1594980900000|2020-07-17 10:15:00|28819|28779|28829|28789|28829|28789|28819|28779|5
1594981200000|2020-07-17 10:20:00|28829.6|28789.6|28820.2|28780.2|28829.6|28789.6|28820.2|28780.2|17
1594981500000|2020-07-17 10:25:00|28819.1|28779.1|28800.3|28760.3|28819.1|28779.1|28800.3|28760.3|13
1594981800000|2020-07-17 10:30:00|28799.8|28759.8|28799.8|28759.8|28799.8|28759.8|28794.8|28754.8|8
1594982100000|2020-07-17 10:35:00|28799.3|28759.3|28799.3|28759.3|28799.9|28759.9|28789.9|28749.9|3
1594982400000|2020-07-17 10:40:00|28799.4|28759.4|28795|28755|28799.4|28759.4|28785|28745|20
1594982700000|2020-07-17 10:45:00|28794.4|28754.4|28784.5|28744.5|28800.6|28760.6|28779.5|28739.5|22
1594983000000|2020-07-17 10:50:00|28785.1|28745.1|28790.7|28750.7|28790.7|28750.7|28780.7|28740.7|19
1594983300000|2020-07-17 10:55:00|28790.8|28750.8|28791.4|28751.4|28800.8|28760.8|28790.8|28750.8|4
1594983600000|2020-07-17 11:00:00|28790.8|28750.8|28790.9|28750.9|28796.4|28756.4|28790.8|28750.8|5
1594983900000|2020-07-17 11:05:00|28785.3|28745.3|28789.8|28749.8|28790.9|28750.9|28780.9|28740.9|15
1594984200000|2020-07-17 11:10:00|28789.9|28749.9|28779.9|28739.9|28789.9|28749.9|28779.9|28739.9|23
1594984500000|2020-07-17 11:15:00|28780|28740|28780|28740|28780|28740|28780|28740|0
1594984800000|2020-07-17 11:20:00|28780.1|28740.1|28780.1|28740.1|28780.1|28740.1|28780.1|28740.1|1
1594985100000|2020-07-17 11:25:00|28780.2|28740.2|28780.2|28740.2|28780.2|28740.2|28780.2|28740.2|4
1594985400000|2020-07-17 11:30:00|28790.2|28750.2|28780.3|28740.3|28790.2|28750.2|28780.2|28740.2|13
1594985700000|2020-07-17 11:35:00|28775.9|28735.9|28775.9|28735.9|28775.9|28735.9|28770.3|28730.3|9
1594986000000|2020-07-17 11:40:00|28775.4|28735.4|28780.4|28740.4|28790.4|28750.4|28770.9|28730.9|7
1594986300000|2020-07-17 11:45:00|28780.5|28740.5|28781.7|28741.7|28791.1|28751.1|28780.5|28740.5|23
1594986600000|2020-07-17 11:50:00|28781.1|28741.1|28772.9|28732.9|28781.1|28741.1|28767.2|28727.2|69
1594986900000|2020-07-17 11:55:00|28768.5|28728.5|28763|28723|28773|28733|28763|28723|22
1594987200000|2020-07-17 12:00:00|28768|28728|28761.9|28721.9|28773|28733|28753|28713|19
1594987500000|2020-07-17 12:05:00|28757.5|28717.5|28763.1|28723.1|28772|28732|28757.5|28717.5|49
1594987800000|2020-07-17 12:10:00|28763.2|28723.2|28797.7|28757.7|28803.2|28763.2|28763.2|28723.2|34
1594988100000|2020-07-17 12:15:00|28802.1|28762.1|28804.5|28764.5|28813.3|28773.3|28802.1|28762.1|32
1594988400000|2020-07-17 12:20:00|28803.9|28763.9|28794.6|28754.6|28813.9|28773.9|28785.7|28745.7|109
1594988700000|2020-07-17 12:25:00|28785.1|28745.1|28793.5|28753.5|28794.6|28754.6|28774.6|28734.6|55
1594989000000|2020-07-17 12:30:00|28789.1|28749.1|28773.6|28733.6|28789.1|28749.1|28773.6|28733.6|18
1594989300000|2020-07-17 12:35:00|28769.2|28729.2|28762.5|28722.5|28769.2|28729.2|28762.5|28722.5|50
1594989600000|2020-07-17 12:40:00|28758.1|28718.1|28773.8|28733.8|28783.7|28743.7|28758.1|28718.1|63
1594992600000|2020-07-17 13:30:00|28790.7|28750.7|28739|28699|28795.7|28755.7|28703.4|28663.4|988
1594992900000|2020-07-17 13:35:00|28743.5|28703.5|28718|28678|28754.1|28714.1|28712.4|28672.4|368
1594993200000|2020-07-17 13:40:00|28716.8|28676.8|28733.6|28693.6|28743.6|28703.6|28712.4|28672.4|243
1594993500000|2020-07-17 13:45:00|28738|28698|28744.9|28704.9|28744.9|28704.9|28713.7|28673.7|142
1594993800000|2020-07-17 13:50:00|28750.5|28710.5|28765|28725|28766.1|28726.1|28744.9|28704.9|308
1594994100000|2020-07-17 13:55:00|28760.5|28720.5|28765|28725|28770.6|28730.6|28755|28715|226
1594994400000|2020-07-17 14:00:00|28760.6|28720.6|28736.3|28696.3|28761.8|28721.8|28721.8|28681.8|210
1594994700000|2020-07-17 14:05:00|28740.7|28700.7|28740.8|28700.8|28766.3|28726.3|28736.3|28696.3|201
1594995000000|2020-07-17 14:10:00|28736.4|28696.4|28716.5|28676.5|28740.8|28700.8|28705.3|28665.3|262
1594995300000|2020-07-17 14:15:00|28725.3|28685.3|28715.4|28675.4|28725.3|28685.3|28705.3|28665.3|192
1594995600000|2020-07-17 14:20:00|28711|28671|28715.5|28675.5|28725.4|28685.4|28706.6|28666.6|93
1594995900000|2020-07-17 14:25:00|28711.1|28671.1|28682|28642|28715.5|28675.5|28673.2|28633.2|362
1594996200000|2020-07-17 14:30:00|28673.2|28633.2|28704.5|28664.5|28704.5|28664.5|28673.2|28633.2|231
1594996500000|2020-07-17 14:35:00|28708.9|28668.9|28734.6|28694.6|28734.6|28694.6|28698.9|28658.9|153
1594996800000|2020-07-17 14:40:00|28730.1|28690.1|28720.2|28680.2|28755.8|28715.8|28714.6|28674.6|426
1594997100000|2020-07-17 14:45:00|28715.8|28675.8|28734.7|28694.7|28734.7|28694.7|28710.2|28670.2|172
1594997400000|2020-07-17 14:50:00|28730.3|28690.3|28754.8|28714.8|28755.4|28715.4|28725.9|28685.9|164
1594997700000|2020-07-17 14:55:00|28746|28706|28744.9|28704.9|28749.3|28709.3|28724.8|28684.8|335
1594998000000|2020-07-17 15:00:00|28749.3|28709.3|28755|28715|28755|28715|28744.9|28704.9|183
1594998300000|2020-07-17 15:05:00|28750.6|28710.6|28770.7|28730.7|28770.7|28730.7|28735|28695|243
1594998600000|2020-07-17 15:10:00|28766.3|28726.3|28756.3|28716.3|28776.3|28736.3|28756.3|28716.3|133
1594998900000|2020-07-17 15:15:00|28760.7|28720.7|28749.6|28709.6|28760.7|28720.7|28735.2|28695.2|242
1594999200000|2020-07-17 15:20:00|28745.2|28705.2|28734.1|28694.1|28749.6|28709.6|28734.1|28694.1|541
1594999500000|2020-07-17 15:25:00|28733.5|28693.5|28734.2|28694.2|28744.2|28704.2|28724.1|28684.1|185
1594999800000|2020-07-17 15:30:00|28729.8|28689.8|28723.7|28683.7|28734.2|28694.2|28714.3|28674.3|173
1595000100000|2020-07-17 15:35:00|28723.1|28683.1|28748.8|28708.8|28748.8|28708.8|28723.1|28683.1|124
1595000400000|2020-07-17 15:40:00|28744.4|28704.4|28754.5|28714.5|28763.3|28723.3|28743.2|28703.2|156
1595000700000|2020-07-17 15:45:00|28753.9|28713.9|28754.6|28714.6|28764.5|28724.5|28744.5|28704.5|102
1595001000000|2020-07-17 15:50:00|28744.6|28704.6|28694.6|28654.6|28749.6|28709.6|28684.6|28644.6|204
1595001300000|2020-07-17 15:55:00|28685.8|28645.8|28713.5|28673.5|28713.5|28673.5|28684.7|28644.7|211
1595001600000|2020-07-17 16:00:00|28709.1|28669.1|28704.8|28664.8|28733.6|28693.6|28704.8|28664.8|177
1595001900000|2020-07-17 16:05:00|28703.6|28663.6|28703.7|28663.7|28703.7|28663.7|28693.6|28653.6|184
1595002200000|2020-07-17 16:10:00|28698.7|28658.7|28703.8|28663.8|28703.8|28663.8|28693.7|28653.7|81
1595002500000|2020-07-17 16:15:00|28713.8|28673.8|28725.1|28685.1|28753.8|28713.8|28709.4|28669.4|273
1595002800000|2020-07-17 16:20:00|28729.5|28689.5|28719.5|28679.5|28735.1|28695.1|28715.1|28675.1|116
1595003100000|2020-07-17 16:25:00|28723.9|28683.9|28725.2|28685.2|28725.2|28685.2|28709.5|28669.5|51
1595003400000|2020-07-17 16:30:00|28725.3|28685.3|28725.3|28685.3|28744.1|28704.1|28724.7|28684.7|105
1595003700000|2020-07-17 16:35:00|28730.9|28690.9|28691|28651|28735.3|28695.3|28686.6|28646.6|160
1595004000000|2020-07-17 16:40:00|28686.6|28646.6|28695.5|28655.5|28696.7|28656.7|28686.6|28646.6|156
1595004300000|2020-07-17 16:45:00|28701.1|28661.1|28694.4|28654.4|28704.4|28664.4|28694.4|28654.4|120
1595004600000|2020-07-17 16:50:00|28690|28650|28684.4|28644.4|28694.4|28654.4|28684.4|28644.4|56
1595004900000|2020-07-17 16:55:00|28694.4|28654.4|28695.7|28655.7|28705.7|28665.7|28684.4|28644.4|126
1595005200000|2020-07-17 17:00:00|28696.3|28656.3|28695.8|28655.8|28715.8|28675.8|28690.2|28650.2|220
1595005500000|2020-07-17 17:05:00|28700.2|28660.2|28711.5|28671.5|28715.9|28675.9|28695.9|28655.9|95
1595005800000|2020-07-17 17:10:00|28707.1|28667.1|28737.2|28697.2|28737.2|28697.2|28707.1|28667.1|160
1595006100000|2020-07-17 17:15:00|28727.2|28687.2|28727.3|28687.3|28737.3|28697.3|28717.2|28677.2|161
1595006400000|2020-07-17 17:20:00|28731.7|28691.7|28737.4|28697.4|28737.4|28697.4|28727.3|28687.3|129
1595006700000|2020-07-17 17:25:00|28738.6|28698.6|28738.7|28698.7|28743.1|28703.1|28737.4|28697.4|164
1595007000000|2020-07-17 17:30:00|28739.9|28699.9|28728.8|28688.8|28743.7|28703.7|28723.1|28683.1|175
1595007300000|2020-07-17 17:35:00|28738.8|28698.8|28728.8|28688.8|28738.8|28698.8|28728.8|28688.8|120
1595007600000|2020-07-17 17:40:00|28728.9|28688.9|28727.7|28687.7|28738.9|28698.9|28727.7|28687.7|59
1595007900000|2020-07-17 17:45:00|28723.3|28683.3|28707.8|28667.8|28727.7|28687.7|28699|28659|86
1595008200000|2020-07-17 17:50:00|28703.4|28663.4|28706.7|28666.7|28708.5|28668.5|28697.8|28657.8|130
1595008500000|2020-07-17 17:55:00|28702.3|28662.3|28718|28678|28718|28678|28702.3|28662.3|72
1595008800000|2020-07-17 18:00:00|28709.2|28669.2|28713.7|28673.7|28723.6|28683.6|28703.6|28663.6|228
1595009100000|2020-07-17 18:05:00|28718|28678|28748.1|28708.1|28749.4|28709.4|28709.3|28669.3|295
1595009400000|2020-07-17 18:10:00|28748.7|28708.7|28773.8|28733.8|28778.2|28738.2|28729.4|28689.4|1479
1595009700000|2020-07-17 18:15:00|28775.1|28735.1|28786.5|28746.5|28801.4|28761.4|28743.3|28703.3|465
1595203200000|2020-07-20 00:00:00|28831.2|28791.2|28801.3|28761.3|28831.2|28791.2|28741.2|28701.2|173
1595203500000|2020-07-20 00:05:00|28793.2|28753.2|28790.4|28750.4|28801.3|28761.3|28781.3|28741.3|41
1595203800000|2020-07-20 00:10:00|28791.3|28751.3|28815.4|28775.4|28819.5|28779.5|28790.4|28750.4|28
1595204100000|2020-07-20 00:15:00|28819.5|28779.5|28817.5|28777.5|28821.5|28781.5|28811.4|28771.4|34
1595204400000|2020-07-20 00:20:00|28813.5|28773.5|28801.6|28761.6|28817.5|28777.5|28801.6|28761.6|22
1595204700000|2020-07-20 00:25:00|28791.6|28751.6|28801.7|28761.7|28801.7|28761.7|28785.6|28745.6|19
1595205000000|2020-07-20 00:30:00|28791.7|28751.7|28800.8|28760.8|28805.8|28765.8|28791.7|28751.7|10
1595205300000|2020-07-20 00:35:00|28801.8|28761.8|28805.9|28765.9|28805.9|28765.9|28800.8|28760.8|1
1595205600000|2020-07-20 00:40:00|28801.9|28761.9|28801.9|28761.9|28805.9|28765.9|28801.9|28761.9|0
1595205900000|2020-07-20 00:45:00|28806|28766|28801|28761|28806|28766|28792|28752|2
1595206200000|2020-07-20 00:50:00|28800.1|28760.1|28810.1|28770.1|28810.1|28770.1|28800.1|28760.1|0
1595206500000|2020-07-20 00:55:00|28810.2|28770.2|28810.2|28770.2|28810.2|28770.2|28806.2|28766.2|1
1595206800000|2020-07-20 01:00:00|28812.2|28772.2|28782.3|28742.3|28812.2|28772.2|28782.3|28742.3|17
1595207100000|2020-07-20 01:05:00|28781.3|28741.3|28780.4|28740.4|28782.3|28742.3|28771.3|28731.3|20
1595207400000|2020-07-20 01:10:00|28781.4|28741.4|28792.4|28752.4|28792.4|28752.4|28780.4|28740.4|17
1595207700000|2020-07-20 01:15:00|28791.5|28751.5|28800.6|28760.6|28800.6|28760.6|28790.5|28750.5|9
1595208000000|2020-07-20 01:20:00|28796.5|28756.5|28796.6|28756.6|28802.6|28762.6|28792.5|28752.5|10
1595208300000|2020-07-20 01:25:00|28792.6|28752.6|28802.7|28762.7|28802.7|28762.7|28790.6|28750.6|10
1595208600000|2020-07-20 01:30:00|28806.7|28766.7|28810.8|28770.8|28812.7|28772.7|28806.7|28766.7|14
1595208900000|2020-07-20 01:35:00|28806.8|28766.8|28820.9|28780.9|28820.9|28780.9|28801.8|28761.8|20
1595209200000|2020-07-20 01:40:00|28812.9|28772.9|28822|28782|28822.9|28782.9|28812.9|28772.9|20
1595209500000|2020-07-20 01:45:00|28821|28781|28837|28797|28837|28797|28821|28781|26
1595209800000|2020-07-20 01:50:00|28833|28793|28833.1|28793.1|28837.1|28797.1|28831.1|28791.1|11
1595210100000|2020-07-20 01:55:00|28837.1|28797.1|28841.2|28801.2|28842.2|28802.2|28833.1|28793.1|22
1595210400000|2020-07-20 02:00:00|28842.2|28802.2|28831.3|28791.3|28842.2|28802.2|28831.3|28791.3|12
1595210700000|2020-07-20 02:05:00|28832.3|28792.3|28847.4|28807.4|28851.4|28811.4|28831.3|28791.3|26
1595211000000|2020-07-20 02:10:00|28843.4|28803.4|28837.5|28797.5|28843.4|28803.4|28833.4|28793.4|7
1595211300000|2020-07-20 02:15:00|||||||||1
1595211600000|2020-07-20 02:20:00|28833.5|28793.5|28831.6|28791.6|28833.5|28793.5|28827.5|28787.5|7
1595211900000|2020-07-20 02:25:00|28832.6|28792.6|28831.7|28791.7|28832.7|28792.7|28831.7|28791.7|0
1595212200000|2020-07-20 02:30:00|28832.7|28792.7|28827.8|28787.8|28833.7|28793.7|28823.8|28783.8|8
1595212500000|2020-07-20 02:35:00|28831.8|28791.8|28847.9|28807.9|28847.9|28807.9|28821.8|28781.8|20
1595212800000|2020-07-20 02:40:00|28843.9|28803.9|28848.9|28808.9|28853.9|28813.9|28843.9|28803.9|8
1595213100000|2020-07-20 02:45:00|28848|28808|28844|28804|28849|28809|28843.9|28803.9|3
1595213400000|2020-07-20 02:50:00|28844.1|28804.1|28844.1|28804.1|28844.1|28804.1|28844.1|28804.1|1
1595213700000|2020-07-20 02:55:00|28838.1|28798.1|28843.2|28803.2|28844.2|28804.2|28834.1|28794.1|16
1595214000000|2020-07-20 03:00:00|28838.2|28798.2|28843.3|28803.3|28844.3|28804.3|28834.2|28794.2|8
1595214300000|2020-07-20 03:05:00|28844.3|28804.3|28843.4|28803.4|28848.3|28808.3|28842.3|28802.3|14
1595214600000|2020-07-20 03:10:00|28842.4|28802.4|28843.4|28803.4|28843.4|28803.4|28842.4|28802.4|2
1595214900000|2020-07-20 03:15:00|28843.5|28803.5|28842.5|28802.5|28843.5|28803.5|28842.5|28802.5|0
1595215200000|2020-07-20 03:20:00|28842.6|28802.6|28838.6|28798.6|28843.6|28803.6|28838.5|28798.5|4
1595215500000|2020-07-20 03:25:00|28834.6|28794.6|28843.7|28803.7|28843.7|28803.7|28834.6|28794.6|5
1595215800000|2020-07-20 03:30:00|28838.7|28798.7|28842.8|28802.8|28842.8|28802.8|28834.8|28794.8|0
1595216100000|2020-07-20 03:35:00|28842.9|28802.9|28834.9|28794.9|28842.9|28802.9|28834.8|28794.8|1
1595216400000|2020-07-20 03:40:00|28828.9|28788.9|28825|28785|28833.9|28793.9|28824.9|28784.9|27
1595216700000|2020-07-20 03:45:00|28835|28795|28853|28813|28853|28813|28825|28785|7
1595217000000|2020-07-20 03:50:00|28853.1|28813.1|28843.1|28803.1|28853.1|28813.1|28843.1|28803.1|10
1595217300000|2020-07-20 03:55:00|28843.2|28803.2|28843.2|28803.2|28843.2|28803.2|28843.2|28803.2|0
1595217600000|2020-07-20 04:00:00|28843.3|28803.3|28843.3|28803.3|28843.3|28803.3|28843.3|28803.3|0
1595217900000|2020-07-20 04:05:00|28843.4|28803.4|28843.4|28803.4|28843.4|28803.4|28843.4|28803.4|0
1595218200000|2020-07-20 04:10:00|||||||||3
1595218500000|2020-07-20 04:15:00|28843.5|28803.5|28843.5|28803.5|28843.5|28803.5|28843.5|28803.5|0
1595218800000|2020-07-20 04:20:00|28843.6|28803.6|28843.6|28803.6|28843.6|28803.6|28843.6|28803.6|0
1595219100000|2020-07-20 04:25:00|28843.7|28803.7|28843.7|28803.7|28843.7|28803.7|28843.7|28803.7|0
1595219400000|2020-07-20 04:30:00|28849.7|28809.7|28849.8|28809.8|28853.7|28813.7|28845.7|28805.7|4
1595219700000|2020-07-20 04:35:00|28849.9|28809.9|28849.9|28809.9|28849.9|28809.9|28849.9|28809.9|0
1595220000000|2020-07-20 04:40:00|28853.9|28813.9|28850|28810|28853.9|28813.9|28845.9|28805.9|2
1595220300000|2020-07-20 04:45:00|28846|28806|28846|28806|28846|28806|28844|28804|3
1595220600000|2020-07-20 04:50:00|28845|28805|28850.1|28810.1|28850.1|28810.1|28845|28805|6
1595220900000|2020-07-20 04:55:00|28850.2|28810.2|28850.2|28810.2|28850.2|28810.2|28846.2|28806.2|1
1595221200000|2020-07-20 05:00:00|28854.2|28814.2|28854.3|28814.3|28854.3|28814.3|28854.2|28814.2|0
1595221500000|2020-07-20 05:05:00|28854.4|28814.4|28854.4|28814.4|28854.4|28814.4|28854.4|28814.4|0
1595221800000|2020-07-20 05:10:00|28850.4|28810.4|28846.5|28806.5|28850.4|28810.4|28844.4|28804.4|7
1595222100000|2020-07-20 05:15:00|28845.5|28805.5|28846.5|28806.5|28850.5|28810.5|28845.5|28805.5|5
1595222400000|2020-07-20 05:20:00|28846.6|28806.6|28850.6|28810.6|28854.6|28814.6|28846.6|28806.6|3
1595222700000|2020-07-20 05:25:00|28854.6|28814.6|28850.7|28810.7|28854.7|28814.7|28850.6|28810.6|4
1595223000000|2020-07-20 05:30:00|28850.8|28810.8|28856.8|28816.8|28856.8|28816.8|28846.8|28806.8|37
1595223300000|2020-07-20 05:35:00|28854.8|28814.8|28850.9|28810.9|28854.8|28814.8|28846.8|28806.8|8
1595223600000|2020-07-20 05:40:00|28846.9|28806.9|28848|28808|28856.9|28816.9|28846.9|28806.9|20
1595223900000|2020-07-20 05:45:00|28847|28807|28845|28805|28847|28807|28837|28797|64
1595224200000|2020-07-20 05:50:00|28845.1|28805.1|28836.1|28796.1|28845.1|28805.1|28836.1|28796.1|48
1595224500000|2020-07-20 05:55:00|28837.2|28797.2|28835.2|28795.2|28837.2|28797.2|28835.1|28795.1|9
1595224800000|2020-07-20 06:00:00|28827.2|28787.2|28840.3|28800.3|28841.3|28801.3|28827.2|28787.2|14
1595225100000|2020-07-20 06:05:00|28841.3|28801.3|28835.4|28795.4|28845.3|28805.3|28835.3|28795.3|19
1595225400000|2020-07-20 06:10:00|28841.4|28801.4|28845.4|28805.4|28845.4|28805.4|28835.4|28795.4|15
1595225700000|2020-07-20 06:15:00|28844.4|28804.4|28839.5|28799.5|28845.5|28805.5|28835.5|28795.5|7
1595226000000|2020-07-20 06:20:00|28835.5|28795.5|28825.6|28785.6|28835.5|28795.5|28825.6|28785.6|7
1595226300000|2020-07-20 06:25:00|28825.7|28785.7|28825.7|28785.7|28825.7|28785.7|28825.7|28785.7|18
1595226600000|2020-07-20 06:30:00|28835.7|28795.7|28835.8|28795.8|28835.8|28795.8|28831.7|28791.7|61
1595226900000|2020-07-20 06:35:00|28831.8|28791.8|28815.9|28775.9|28831.8|28791.8|28801.8|28761.8|70
1595227200000|2020-07-20 06:40:00|28811.9|28771.9|28835.9|28795.9|28835.9|28795.9|28811.9|28771.9|24
1595227500000|2020-07-20 06:45:00|28832|28792|28817|28777|28832|28792|28817|28777|29
1595227800000|2020-07-20 06:50:00|28821|28781|28836.1|28796.1|28837.1|28797.1|28821|28781|23
1595228100000|2020-07-20 06:55:00|28832.1|28792.1|28848.2|28808.2|28848.2|28808.2|28832.1|28792.1|69
1595228400000|2020-07-20 07:00:00|28848.3|28808.3|28848.3|28808.3|28858.3|28818.3|28848.3|28808.3|35
1595228700000|2020-07-20 07:05:00|28847.3|28807.3|28842.4|28802.4|28848.3|28808.3|28836.3|28796.3|35
1595229000000|2020-07-20 07:10:00|28837.4|28797.4|28837.5|28797.5|28846.4|28806.4|28836.4|28796.4|16
1595229300000|2020-07-20 07:15:00|28838.5|28798.5|28837.5|28797.5|28842.5|28802.5|28836.4|28796.4|8
1595229600000|2020-07-20 07:20:00|28838.6|28798.6|28837.6|28797.6|28838.6|28798.6|28828.6|28788.6|11
1595229900000|2020-07-20 07:25:00|28836.6|28796.6|28826.7|28786.7|28837.6|28797.6|28826.7|28786.7|14
1595230200000|2020-07-20 07:30:00|28827.7|28787.7|28827.8|28787.8|28828.8|28788.8|28818.8|28778.8|9
1595230500000|2020-07-20 07:35:00|28826.8|28786.8|28807.9|28767.9|28827.8|28787.8|28807.9|28767.9|17
1595230800000|2020-07-20 07:40:00|28806.9|28766.9|28826.9|28786.9|28826.9|28786.9|28806.9|28766.9|40
1595231100000|2020-07-20 07:45:00|28823|28783|28817|28777|28827|28787|28817|28777|28
1595231400000|2020-07-20 07:50:00|28818|28778|28827.1|28787.1|28828.1|28788.1|28818|28778|9
1595231700000|2020-07-20 07:55:00|28818.1|28778.1|28819.2|28779.2|28819.2|28779.2|28817.2|28777.2|17
1595232000000|2020-07-20 08:00:00|28818.2|28778.2|28818.3|28778.3|28819.3|28779.3|28809.3|28769.3|7
1595232300000|2020-07-20 08:05:00|28817.3|28777.3|28819.4|28779.4|28819.4|28779.4|28817.3|28777.3|12
1595232600000|2020-07-20 08:10:00|28818.4|28778.4|28807.4|28767.4|28819.4|28779.4|28803.4|28763.4|20
1595232900000|2020-07-20 08:15:00|28808.5|28768.5|28808.5|28768.5|28809.5|28769.5|28799.5|28759.5|18
1595233200000|2020-07-20 08:20:00|28808.6|28768.6|28808.6|28768.6|28809.6|28769.6|28799.6|28759.6|11
1595233500000|2020-07-20 08:25:00|28809.7|28769.7|28825.6|28785.6|28825.6|28785.6|28807.6|28767.6|67
1595233800000|2020-07-20 08:30:00|28831.7|28791.7|28825.7|28785.7|28831.7|28791.7|28821.7|28781.7|28
1595234100000|2020-07-20 08:35:00|28827.8|28787.8|28825.8|28785.8|28831.8|28791.8|28825.7|28785.7|21
1595234400000|2020-07-20 08:40:00|28826.8|28786.8|28845.9|28805.9|28845.9|28805.9|28826.8|28786.8|12
1595234700000|2020-07-20 08:45:00|||||||||10
1595235000000|2020-07-20 08:50:00|28846|28806|28846|28806|28846|28806|28842|28802|28
1595235300000|2020-07-20 08:55:00|28846.1|28806.1|28846.1|28806.1|28846.1|28806.1|28842.1|28802.1|21
1595235600000|2020-07-20 09:00:00|28847.2|28807.2|28846.2|28806.2|28852.2|28812.2|28846.1|28806.1|17
1595235900000|2020-07-20 09:05:00|28842.2|28802.2|28836.3|28796.3|28842.3|28802.3|28836.2|28796.2|21
1595236200000|2020-07-20 09:10:00|28842.3|28802.3|28846.3|28806.3|28846.3|28806.3|28836.3|28796.3|17
1595236500000|2020-07-20 09:15:00|28846.4|28806.4|28832.5|28792.5|28846.4|28806.4|28831.4|28791.4|9
1595236800000|2020-07-20 09:20:00|28831.4|28791.4|28836.5|28796.5|28836.5|28796.5|28831.4|28791.4|9
1595237100000|2020-07-20 09:25:00|28835.5|28795.5|28830.6|28790.6|28836.6|28796.6|28830.5|28790.5|29
1595237400000|2020-07-20 09:30:00|28826.6|28786.6|28825.6|28785.6|28826.7|28786.7|28824.5|28784.5|28
1595237700000|2020-07-20 09:35:00|28825.7|28785.7|28826.8|28786.8|28826.8|28786.8|28824.6|28784.6|22
1595238000000|2020-07-20 09:40:00|28830.7|28790.7|28820.8|28780.8|28830.7|28790.7|28816.8|28776.8|19
1595238300000|2020-07-20 09:45:00|28816.9|28776.9|28826.9|28786.9|28826.9|28786.9|28816.9|28776.9|15
1595238600000|2020-07-20 09:50:00|28825.9|28785.9|28821|28781|28826.9|28786.9|28817|28777|6
1595238900000|2020-07-20 09:55:00|28817|28777|28821|28781|28821|28781|28817|28777|0
1595239200000|2020-07-20 10:00:00|28817.1|28777.1|28817.2|28777.2|28817.2|28777.2|28817.1|28777.1|0
1595239500000|2020-07-20 10:05:00|28816.2|28776.2|28816.2|28776.2|28816.2|28776.2|28811.2|28771.2|3
1595239800000|2020-07-20 10:10:00|28815.2|28775.2|28825.2|28785.2|28825.2|28785.2|28815.2|28775.2|8
1595240100000|2020-07-20 10:15:00|28825.3|28785.3|28815.3|28775.3|28825.3|28785.3|28815.3|28775.3|0
1595240400000|2020-07-20 10:20:00|28819.3|28779.3|28829.4|28789.4|28829.4|28789.4|28819.3|28779.3|1
1595240700000|2020-07-20 10:25:00|28833.3|28793.3|28833.4|28793.4|28833.4|28793.4|28823.4|28783.4|5
1595241000000|2020-07-20 10:30:00|28833.5|28793.5|28823.5|28783.5|28833.5|28793.5|28823.5|28783.5|7
1595241300000|2020-07-20 10:35:00|28829.5|28789.5|28833.6|28793.6|28833.6|28793.6|28823.5|28783.5|2
1595241600000|2020-07-20 10:40:00|28829.6|28789.6|28823.6|28783.6|28833.6|28793.6|28823.6|28783.6|4
1595241900000|2020-07-20 10:45:00|28825.7|28785.7|28825.8|28785.8|28825.8|28785.8|28821.8|28781.8|18
1595242200000|2020-07-20 10:50:00|28821.9|28781.9|28815.9|28775.9|28825.8|28785.8|28815.8|28775.8|0
1595242500000|2020-07-20 10:55:00|28816|28776|28816|28776|28816|28776|28816|28776|0
1595242800000|2020-07-20 11:00:00|||||||||1
1595243100000|2020-07-20 11:05:00|28816.1|28776.1|28808.2|28768.2|28816.1|28776.1|28808.2|28768.2|26
1595243400000|2020-07-20 11:10:00|28808.3|28768.3|28802.3|28762.3|28808.3|28768.3|28798.3|28758.3|5
1595243700000|2020-07-20 11:15:00|28798.3|28758.3|28802.3|28762.3|28806.3|28766.3|28798.3|28758.3|33
1595244000000|2020-07-20 11:20:00|28798.4|28758.4|28802.4|28762.4|28802.4|28762.4|28798.4|28758.4|2
1595244300000|2020-07-20 11:25:00|28806.4|28766.4|28818.6|28778.6|28818.6|28778.6|28802.4|28762.4|7
1595244600000|2020-07-20 11:30:00|28817.5|28777.5|28812.6|28772.6|28818.6|28778.6|28808.6|28768.6|9
1595244900000|2020-07-20 11:35:00|28816.6|28776.6|28816.6|28776.6|28818.7|28778.7|28812.6|28772.6|7
1595245200000|2020-07-20 11:40:00|28818.7|28778.7|28806.7|28766.7|28822.7|28782.7|28806.7|28766.7|26
1595245500000|2020-07-20 11:45:00|28802.8|28762.8|28797.8|28757.8|28802.8|28762.8|28797.8|28757.8|5
1595245800000|2020-07-20 11:50:00|28798.9|28758.9|28796.9|28756.9|28798.9|28758.9|28788.9|28748.9|16
1595246100000|2020-07-20 11:55:00|28793|28753|28786.9|28746.9|28793|28753|28786.9|28746.9|0
1595246400000|2020-07-20 12:00:00|28787|28747|28777|28737|28787|28747|28769.1|28729.1|83
1595246700000|2020-07-20 12:05:00|28773.1|28733.1|28767.1|28727.1|28777|28737|28757.1|28717.1|27
1595247000000|2020-07-20 12:10:00|28763.2|28723.2|28745.1|28705.1|28767.1|28727.1|28745.1|28705.1|40
1595247300000|2020-07-20 12:15:00|28746.1|28706.1|28751.2|28711.2|28755.1|28715.1|28745.1|28705.1|20
1595247600000|2020-07-20 12:20:00|28747.3|28707.3|28750.2|28710.2|28755.2|28715.2|28745.2|28705.2|2
1595247900000|2020-07-20 12:25:00|28755.2|28715.2|28765.3|28725.3|28766.3|28726.3|28755.2|28715.2|5
1595248200000|2020-07-20 12:30:00|28766.4|28726.4|28767.5|28727.5|28767.5|28727.5|28755.3|28715.3|19
1595248500000|2020-07-20 12:35:00|28771.4|28731.4|28761.5|28721.5|28771.5|28731.5|28757.5|28717.5|12
1595248800000|2020-07-20 12:40:00|28757.6|28717.6|28767.7|28727.7|28777.6|28737.6|28757.6|28717.6|59
1595251800000|2020-07-20 13:30:00|28758.4|28718.4|28756.3|28716.3|28776.3|28736.3|28702|28662|344
1595252100000|2020-07-20 13:35:00|28758.5|28718.5|28786.4|28746.4|28808.5|28768.5|28756.3|28716.3|146
1595252400000|2020-07-20 13:40:00|28782.5|28742.5|28828.6|28788.6|28848.6|28808.6|28776.4|28736.4|125
1595252700000|2020-07-20 13:45:00|28824.7|28784.7|28868.7|28828.7|28868.7|28828.7|28802.6|28762.6|167
1595253000000|2020-07-20 13:50:00|28860.8|28820.8|28858.8|28818.8|28868.7|28828.7|28844.8|28804.8|164
1595253300000|2020-07-20 13:55:00|28854.9|28814.9|28861|28821|28883.1|28843.1|28854.9|28814.9|364
1595253600000|2020-07-20 14:00:00|28862.1|28822.1|28839|28799|28883.2|28843.2|28828.9|28788.9|201
1595253900000|2020-07-20 14:05:00|28840|28800|28829|28789|28851.2|28811.2|28829|28789|45
1595254200000|2020-07-20 14:10:00|28828|28788|28835.2|28795.2|28841.2|28801.2|28828|28788|18
1595254500000|2020-07-20 14:15:00|28831.3|28791.3|28837.1|28797.1|28841.3|28801.3|28827|28787|60
1595254800000|2020-07-20 14:20:00|28847.1|28807.1|28857.1|28817.1|28857.1|28817.1|28838.1|28798.1|183
1595255100000|2020-07-20 14:25:00|28859.3|28819.3|28873.3|28833.3|28887.2|28847.2|28857.1|28817.1|82
1595255400000|2020-07-20 14:30:00|28877.2|28837.2|28889.4|28849.4|28889.4|28849.4|28859.4|28819.4|82
1595255700000|2020-07-20 14:35:00|28891.6|28851.6|28919.5|28879.5|28951.6|28911.6|28891.6|28851.6|179
1595256000000|2020-07-20 14:40:00|28925.6|28885.6|28929.6|28889.6|28939.6|28899.6|28915.6|28875.6|229
1595256300000|2020-07-20 14:45:00|28927.5|28887.5|28927.5|28887.5|28939.6|28899.6|28923.6|28883.6|104
1595256600000|2020-07-20 14:50:00|28933.6|28893.6|28921.9|28881.9|28937.6|28897.6|28921.9|28881.9|72
1595256900000|2020-07-20 14:55:00|28928|28888|28990.2|28950.2|28990.2|28950.2|28928|28888|145
1595257200000|2020-07-20 15:00:00|28986.3|28946.3|29002.1|28962.1|29024.2|28984.2|28984.1|28944.1|233
1595257500000|2020-07-20 15:05:00|28997.1|28957.1|29010.4|28970.4|29024.3|28984.3|28994.2|28954.2|131
1595257800000|2020-07-20 15:10:00|29011.5|28971.5|29056.5|29016.5|29056.5|29016.5|29010.4|28970.4|62
1595258100000|2020-07-20 15:15:00|29046.5|29006.5|29012.7|28972.7|29066.6|29026.6|28996.6|28956.6|194
1595258400000|2020-07-20 15:20:00|29008.8|28968.8|28976.7|28936.7|29012.7|28972.7|28976.7|28936.7|36
1595258700000|2020-07-20 15:25:00|28974.6|28934.6|28986.8|28946.8|28994.6|28954.6|28974.6|28934.6|36
1595259000000|2020-07-20 15:30:00|28990.7|28950.7|28976.9|28936.9|28996.8|28956.8|28976.9|28936.9|24
1595259300000|2020-07-20 15:35:00|28966.9|28926.9|28977|28937|28984.8|28944.8|28944.7|28904.7|72
1595259600000|2020-07-20 15:40:00|28984.8|28944.8|28947.1|28907.1|28984.8|28944.8|28937|28897|128
1595259900000|2020-07-20 15:45:00|28954.9|28914.9|28955|28915|28967.1|28927.1|28951|28911|30
1595260200000|2020-07-20 15:50:00|28956.1|28916.1|28915.1|28875.1|28956.1|28916.1|28909|28869|153
1595260500000|2020-07-20 15:55:00|28925.1|28885.1|28955.1|28915.1|28955.1|28915.1|28920.1|28880.1|47
1595260800000|2020-07-20 16:00:00|28947.3|28907.3|28967.4|28927.4|28977.4|28937.4|28947.3|28907.3|130
1595261100000|2020-07-20 16:05:00|28971.3|28931.3|28977.5|28937.5|28981.3|28941.3|28961.3|28921.3|29
1595261400000|2020-07-20 16:10:00|28987.5|28947.5|29011.5|28971.5|29019.7|28979.7|28986.4|28946.4|118
1595261700000|2020-07-20 16:15:00|29015.4|28975.4|29023.7|28983.7|29029.8|28989.8|29015.4|28975.4|81
1595262000000|2020-07-20 16:20:00|29029.8|28989.8|29019.9|28979.9|29037.7|28997.7|29017.7|28977.7|50
1595262300000|2020-07-20 16:25:00|29009.9|28969.9|29000|28960|29009.9|28969.9|28989.9|28949.9|135
1595262600000|2020-07-20 16:30:00|29006.1|28966.1|28992.2|28952.2|29020|28980|28990|28950|36
1595262900000|2020-07-20 16:35:00|28990.1|28950.1|28992.3|28952.3|29000.1|28960.1|28980.1|28940.1|71
1595263200000|2020-07-20 16:40:00|28990.1|28950.1|28982.4|28942.4|28996.3|28956.3|28970.2|28930.2|39
1595263500000|2020-07-20 16:45:00|28972.4|28932.4|28982.5|28942.5|28982.5|28942.5|28962.4|28922.4|56
1595263800000|2020-07-20 16:50:00|28978.6|28938.6|28932.6|28892.6|28978.6|28938.6|28932.6|28892.6|157
1595264100000|2020-07-20 16:55:00|28933.7|28893.7|28952.7|28912.7|28962.6|28922.6|28933.7|28893.7|87
1595264400000|2020-07-20 17:00:00|28954.8|28914.8|28964.9|28924.9|28972.7|28932.7|28952.7|28912.7|18
1595264700000|2020-07-20 17:05:00|28968.8|28928.8|28985|28945|28985|28945|28967.1|28927.1|94
1595265000000|2020-07-20 17:10:00|28983.9|28943.9|28975.1|28935.1|28985|28945|28965|28925|50
1595265300000|2020-07-20 17:15:00|28974|28934|28969.1|28929.1|28979|28939|28963|28923|30
1595265600000|2020-07-20 17:20:00|28965.2|28925.2|28935.3|28895.3|28965.2|28925.2|28935.3|28895.3|29
1595265900000|2020-07-20 17:25:00|28943.1|28903.1|28957.6|28917.6|28967.6|28927.6|28939.2|28899.2|62
1595266200000|2020-07-20 17:30:00|28961.5|28921.5|28967.6|28927.6|28967.6|28927.6|28957.6|28917.6|68
1595266500000|2020-07-20 17:35:00|28966.5|28926.5|29019.9|28979.9|29019.9|28979.9|28957.6|28917.6|106
1595266800000|2020-07-20 17:40:00|29023.8|28983.8|29046.1|29006.1|29062.2|29022.2|29019.9|28979.9|416
1595267100000|2020-07-20 17:45:00|29042.2|29002.2|29054.5|29014.5|29054.5|29014.5|29032.2|28992.2|63
1595267400000|2020-07-20 17:50:00|29052.3|29012.3|29054.6|29014.6|29072.3|29032.3|29044.5|29004.5|138
1595267700000|2020-07-20 17:55:00|29052.4|29012.4|29064.7|29024.7|29072.5|29032.5|29044.6|29004.6|61
1595268000000|2020-07-20 18:00:00|29068.6|29028.6|29034.7|28994.7|29082.5|29042.5|29014.7|28974.7|137
1595268300000|2020-07-20 18:05:00|29036.9|28996.9|29014.8|28974.8|29070.9|29030.9|29012.6|28972.6|127
1595268600000|2020-07-20 18:10:00|29023.7|28983.7|29082.1|29042.1|29082.1|29042.1|29014.8|28974.8|683
1595268900000|2020-07-20 18:15:00|29083.2|29043.2|29084.4|29044.4|29087.2|29047.2|29019.4|28979.4|434
1595289600000|2020-07-21 00:00:00|29041.3|29001.3|29003.6|28963.6|29042.4|29002.4|28985.9|28945.9|104
1595289900000|2020-07-21 00:05:00|29002.5|28962.5|28953.7|28913.7|29003.7|28963.7|28943.7|28903.7|56
1595290200000|2020-07-21 00:10:00|28957.6|28917.6|28952.7|28912.7|28973.8|28933.8|28947.7|28907.7|7
1595290500000|2020-07-21 00:15:00|28953.8|28913.8|28972.8|28932.8|28973.9|28933.9|28953.8|28913.8|11
1595290800000|2020-07-21 00:20:00|28963.9|28923.9|28964|28924|28964|28924|28963.9|28923.9|0
1595291100000|2020-07-21 00:25:00|28964.1|28924.1|28970.2|28930.2|28974.1|28934.1|28964.1|28924.1|5
1595291400000|2020-07-21 00:30:00|28974.1|28934.1|28946.5|28906.5|28974.1|28934.1|28944.2|28904.2|5
1595291700000|2020-07-21 00:35:00|28945.3|28905.3|28955.4|28915.4|28955.4|28915.4|28940.3|28900.3|4
1595292000000|2020-07-21 00:40:00|28954.3|28914.3|28920.5|28880.5|28960.5|28920.5|28920.5|28880.5|6
1595292300000|2020-07-21 00:45:00|28925.5|28885.5|28922.2|28882.2|28925.5|28885.5|28912.1|28872.1|18
1595292600000|2020-07-21 00:50:00|28924.5|28884.5|28934.6|28894.6|28938.4|28898.4|28922.2|28882.2|2
1595292900000|2020-07-21 00:55:00|28938.4|28898.4|28948.5|28908.5|28953.5|28913.5|28938.4|28898.4|6
1595293200000|2020-07-21 01:00:00|28944.7|28904.7|28934.7|28894.7|28948.5|28908.5|28933.6|28893.6|6
1595293500000|2020-07-21 01:05:00|28932.5|28892.5|28938.7|28898.7|28938.7|28898.7|28918.6|28878.6|6
1595293800000|2020-07-21 01:10:00|28934.8|28894.8|28953.8|28913.8|28954.9|28914.9|28934.8|28894.8|3
1595294100000|2020-07-21 01:15:00|28952.6|28912.6|28945|28905|28965|28925|28945|28905|4
1595294400000|2020-07-21 01:20:00|28945.1|28905.1|28955.1|28915.1|28955.1|28915.1|28945.1|28905.1|2
1595294700000|2020-07-21 01:25:00|28955.2|28915.2|28955.2|28915.2|28955.2|28915.2|28955.2|28915.2|0
1595295000000|2020-07-21 01:30:00|28945.2|28905.2|28955.3|28915.3|28955.3|28915.3|28945.2|28905.2|33
1595295300000|2020-07-21 01:35:00|28945.3|28905.3|28955.4|28915.4|28955.4|28915.4|28945.3|28905.3|3
1595295600000|2020-07-21 01:40:00|28954.3|28914.3|28949.3|28909.3|28954.3|28914.3|28945.4|28905.4|3
1595295900000|2020-07-21 01:45:00|28949.4|28909.4|28949.4|28909.4|28949.4|28909.4|28949.4|28909.4|0
1595296200000|2020-07-21 01:50:00|28949.5|28909.5|28949.5|28909.5|28949.5|28909.5|28934.5|28894.5|4
1595296500000|2020-07-21 01:55:00|28945.7|28905.7|28945.8|28905.8|28955.7|28915.7|28944.6|28904.6|3
1595296800000|2020-07-21 02:00:00|28944.6|28904.6|28944.7|28904.7|28945.8|28905.8|28943.5|28903.5|0
1595297100000|2020-07-21 02:05:00|28945.9|28905.9|28949.8|28909.8|28949.8|28909.8|28945.9|28905.9|1
1595297400000|2020-07-21 02:10:00|28946|28906|28949.9|28909.9|28949.9|28909.9|28939.8|28899.8|1
1595297700000|2020-07-21 02:15:00|28946|28906|28930|28890|28946.1|28906.1|28926.1|28886.1|4
1595298000000|2020-07-21 02:20:00|28926.2|28886.2|28923.9|28883.9|28926.2|28886.2|28920|28880|2
1595298300000|2020-07-21 02:25:00|28920.1|28880.1|28920.2|28880.2|28920.2|28880.2|28920.1|28880.1|2
1595298600000|2020-07-21 02:30:00|28924|28884|28926.4|28886.4|28936.4|28896.4|28924|28884|3
1595298900000|2020-07-21 02:35:00|28930.3|28890.3|28943.1|28903.1|28944.2|28904.2|28930.3|28890.3|111
1595299200000|2020-07-21 02:40:00|28944.2|28904.2|28948.1|28908.1|28948.1|28908.1|28944.2|28904.2|0
1595299500000|2020-07-21 02:45:00|28944.3|28904.3|28948.2|28908.2|28952.1|28912.1|28942|28902|5
1595299800000|2020-07-21 02:50:00|28944.4|28904.4|28942.2|28902.2|28948.3|28908.3|28942.1|28902.1|0
1595300100000|2020-07-21 02:55:00|28942.3|28902.3|28942.3|28902.3|28942.3|28902.3|28942.3|28902.3|0
1595300400000|2020-07-21 03:00:00|28943.4|28903.4|28943.5|28903.5|28948.4|28908.4|28943.4|28903.4|5
1595300700000|2020-07-21 03:05:00|28944.7|28904.7|28943.6|28903.6|28944.8|28904.8|28943.5|28903.5|0
1595301000000|2020-07-21 03:10:00|28942.5|28902.5|28922.5|28882.5|28942.5|28902.5|28922.5|28882.5|11
1595301300000|2020-07-21 03:15:00|28922.6|28882.6|28912.6|28872.6|28922.6|28882.6|28912.6|28872.6|9
1595301600000|2020-07-21 03:20:00|28912.7|28872.7|28913.9|28873.9|28915|28875|28912.7|28872.7|1
1595301900000|2020-07-21 03:25:00|28922.7|28882.7|28912.8|28872.8|28922.7|28882.7|28912.7|28872.7|26
1595302200000|2020-07-21 03:30:00|28912.9|28872.9|28905.2|28865.2|28912.9|28872.9|28905.2|28865.2|11
1595302500000|2020-07-21 03:35:00|28912.9|28872.9|28914.1|28874.1|28919.1|28879.1|28912.9|28872.9|10
1595302800000|2020-07-21 03:40:00|28914.2|28874.2|28913.1|28873.1|28914.2|28874.2|28909.2|28869.2|0
1595303100000|2020-07-21 03:45:00|28913.2|28873.2|28913.2|28873.2|28913.2|28873.2|28913.2|28873.2|0
1595303400000|2020-07-21 03:50:00|28905.5|28865.5|28913.3|28873.3|28913.3|28873.3|28905.5|28865.5|4
1595303700000|2020-07-21 03:55:00|28909.4|28869.4|28905.7|28865.7|28913.3|28873.3|28905.6|28865.6|2
1595304000000|2020-07-21 04:00:00|28913.4|28873.4|28905.8|28865.8|28913.4|28873.4|28905.7|28865.7|9
1595304300000|2020-07-21 04:05:00|28909.6|28869.6|28915.9|28875.9|28915.9|28875.9|28905.8|28865.8|7
1595304600000|2020-07-21 04:10:00|28914.7|28874.7|28914.8|28874.8|28915.9|28875.9|28913.5|28873.5|0
1595304900000|2020-07-21 04:15:00|28916|28876|28916|28876|28916|28876|28906|28866|28
1595305200000|2020-07-21 04:20:00|28916.1|28876.1|28916.1|28876.1|28916.1|28876.1|28916.1|28876.1|0
1595305500000|2020-07-21 04:25:00|28912.3|28872.3|28917.4|28877.4|28918.6|28878.6|28912.3|28872.3|4
1595305800000|2020-07-21 04:30:00|28918.6|28878.6|28912.5|28872.5|28926.3|28886.3|28911.3|28871.3|9
1595306100000|2020-07-21 04:35:00|28911.3|28871.3|28912.6|28872.6|28926.3|28886.3|28911.3|28871.3|7
1595306400000|2020-07-21 04:40:00|28911.4|28871.4|28914.2|28874.2|28916.4|28876.4|28906.4|28866.4|11
1595306700000|2020-07-21 04:45:00|28910.3|28870.3|28910.4|28870.4|28914.2|28874.2|28906.5|28866.5|4
1595307000000|2020-07-21 04:50:00|28910.5|28870.5|28906.7|28866.7|28910.5|28870.5|28906.7|28866.7|0
1595307300000|2020-07-21 04:55:00|28914.4|28874.4|28914.4|28874.4|28914.4|28874.4|28914.4|28874.4|4
1595307600000|2020-07-21 05:00:00|28915.6|28875.6|28904.5|28864.5|28916.8|28876.8|28896.8|28856.8|17
1595307900000|2020-07-21 05:05:00|28900.7|28860.7|28904.6|28864.6|28904.6|28864.6|28900.7|28860.7|0
1595308200000|2020-07-21 05:10:00|28904.7|28864.7|28897.1|28857.1|28904.7|28864.7|28897|28857|7
1595308500000|2020-07-21 05:15:00|28900.9|28860.9|28901|28861|28901|28861|28900.9|28860.9|0
1595308800000|2020-07-21 05:20:00|28904.8|28864.8|28907.2|28867.2|28907.2|28867.2|28901|28861|3
1595309100000|2020-07-21 05:25:00|28907.3|28867.3|28901.2|28861.2|28907.3|28867.3|28897.3|28857.3|2
1595309400000|2020-07-21 05:30:00|28906.2|28866.2|28897.4|28857.4|28907.4|28867.4|28897.4|28857.4|1
1595309700000|2020-07-21 05:35:00|28895.1|28855.1|28887.5|28847.5|28895.1|28855.1|28877.5|28837.5|86
1595310000000|2020-07-21 05:40:00|28886.3|28846.3|28877.6|28837.6|28886.3|28846.3|28877.5|28837.5|62
1595310300000|2020-07-21 05:45:00|28881.4|28841.4|28887.7|28847.7|28891.5|28851.5|28877.6|28837.6|8
1595310600000|2020-07-21 05:50:00|28891.5|28851.5|28887.8|28847.8|28891.6|28851.6|28885.4|28845.4|6
1595310900000|2020-07-21 05:55:00|28890.4|28850.4|28885.5|28845.5|28891.6|28851.6|28877.8|28837.8|27
1595311200000|2020-07-21 06:00:00|28887.9|28847.9|28881.8|28841.8|28887.9|28847.9|28881.8|28841.8|15
1595311500000|2020-07-21 06:05:00|28885.6|28845.6|28888.1|28848.1|28888.1|28848.1|28878|28838|2
1595311800000|2020-07-21 06:10:00|28886.9|28846.9|28888.2|28848.2|28888.2|28848.2|28885.8|28845.8|0
1595312100000|2020-07-21 06:15:00|28892|28852|28887.1|28847.1|28892|28852|28887|28847|4
1595312400000|2020-07-21 06:20:00|28885.9|28845.9|28892.2|28852.2|28892.2|28852.2|28885.9|28845.9|1
1595312700000|2020-07-21 06:25:00|28888.3|28848.3|28896.1|28856.1|28898.4|28858.4|28888.3|28848.3|6
1595313000000|2020-07-21 06:30:00|28896.2|28856.2|28886.2|28846.2|28896.2|28856.2|28886.2|28846.2|1
1595313300000|2020-07-21 06:35:00|28878.5|28838.5|28883.9|28843.9|28886.2|28846.2|28876.2|28836.2|12
1595313600000|2020-07-21 06:40:00|28893.9|28853.9|28894|28854|28894|28854|28885.1|28845.1|4
1595313900000|2020-07-21 06:45:00|28896.4|28856.4|28892.6|28852.6|28898.8|28858.8|28892.6|28852.6|14
1595314200000|2020-07-21 06:50:00|28896.4|28856.4|28888.9|28848.9|28896.5|28856.5|28887.7|28847.7|1
1595314500000|2020-07-21 06:55:00|28892.7|28852.7|28886.6|28846.6|28892.7|28852.7|28882.8|28842.8|56
1595314800000|2020-07-21 07:00:00|28882.8|28842.8|28879.1|28839.1|28886.7|28846.7|28879|28839|30
1595315100000|2020-07-21 07:05:00|28886.7|28846.7|28874.4|28834.4|28886.8|28846.8|28874.4|28834.4|40
1595315400000|2020-07-21 07:10:00|28876.8|28836.8|28864.5|28824.5|28876.8|28836.8|28860.7|28820.7|20
1595315700000|2020-07-21 07:15:00|28866.9|28826.9|28870.8|28830.8|28870.8|28830.8|28864.5|28824.5|7
1595316000000|2020-07-21 07:20:00|28869.6|28829.6|28874.7|28834.7|28874.7|28834.7|28864.6|28824.6|1
1595316300000|2020-07-21 07:25:00|28884.7|28844.7|28874.8|28834.8|28884.7|28844.7|28864.7|28824.7|70
1595316600000|2020-07-21 07:30:00|28873.6|28833.6|28872.5|28832.5|28883.6|28843.6|28872.5|28832.5|2
1595316900000|2020-07-21 07:35:00|28868.7|28828.7|28872.6|28832.6|28872.6|28832.6|28868.7|28828.7|18
1595317200000|2020-07-21 07:40:00|28878.8|28838.8|28868.9|28828.9|28878.8|28838.8|28865|28825|17
1595317500000|2020-07-21 07:45:00|28872.7|28832.7|28882.8|28842.8|28888.9|28848.9|28872.7|28832.7|11
1595317800000|2020-07-21 07:50:00|28885.2|28845.2|28912.9|28872.9|28912.9|28872.9|28885.2|28845.2|9
1595318100000|2020-07-21 07:55:00|28915.3|28875.3|28919.1|28879.1|28922.9|28882.9|28915.3|28875.3|6
1595318400000|2020-07-21 08:00:00|28915.3|28875.3|28899.2|28859.2|28915.4|28875.4|28895.4|28855.4|18
1595318700000|2020-07-21 08:05:00|28895.4|28855.4|28903.1|28863.1|28909.3|28869.3|28893.1|28853.1|9
1595319000000|2020-07-21 08:10:00|28904.3|28864.3|28893.2|28853.2|28913.1|28873.1|28893.2|28853.2|3
1595319300000|2020-07-21 08:15:00|28899.4|28859.4|28893.3|28853.3|28903.2|28863.2|28893.2|28853.2|0
1595319600000|2020-07-21 08:20:00|28895.7|28855.7|28899.6|28859.6|28903.4|28863.4|28895.7|28855.7|26
1595319900000|2020-07-21 08:25:00|28893.4|28853.4|28895.9|28855.9|28899.7|28859.7|28889.6|28849.6|1
1595320200000|2020-07-21 08:30:00|28893.5|28853.5|28902.4|28862.4|28903.6|28863.6|28885.9|28845.9|18
1595320500000|2020-07-21 08:35:00|28901.2|28861.2|28897.5|28857.5|28911.2|28871.2|28897.4|28857.4|3
1595320800000|2020-07-21 08:40:00|28901.3|28861.3|28883.7|28843.7|28901.3|28861.3|28883.7|28843.7|7
1595321100000|2020-07-21 08:45:00|28883.8|28843.8|28877.6|28837.6|28887.6|28847.6|28877.6|28837.6|1
1595321400000|2020-07-21 08:50:00|28877.7|28837.7|28887.7|28847.7|28891.5|28851.5|28877.7|28837.7|7
1595321700000|2020-07-21 08:55:00|28891.5|28851.5|28887.8|28847.8|28904|28864|28887.8|28847.8|0
1595322000000|2020-07-21 09:00:00|28884|28844|28874.1|28834.1|28884|28844|28874.1|28834.1|6
1595322300000|2020-07-21 09:05:00|28877.9|28837.9|28878|28838|28881.7|28841.7|28874.2|28834.2|112
1595322600000|2020-07-21 09:10:00|28883|28843|28893.1|28853.1|28893.1|28853.1|28881.8|28841.8|1
1595322900000|2020-07-21 09:15:00|28891.9|28851.9|28902|28862|28902|28862|28891.9|28851.9|2
1595323200000|2020-07-21 09:20:00|28898.2|28858.2|28904.5|28864.5|28904.5|28864.5|28894.4|28854.4|13
1595323500000|2020-07-21 09:25:00|28908.3|28868.3|28904.5|28864.5|28908.3|28868.3|28894.5|28854.5|0
1595323800000|2020-07-21 09:30:00|28904.6|28864.6|28914.6|28874.6|28914.6|28874.6|28904.6|28864.6|9
1595324100000|2020-07-21 09:35:00|28914.7|28874.7|28920.9|28880.9|28920.9|28880.9|28914.7|28874.7|0
1595324400000|2020-07-21 09:40:00|28924.7|28884.7|28934.8|28894.8|28934.8|28894.8|28924.7|28884.7|0
1595324700000|2020-07-21 09:45:00|28934.9|28894.9|28924.9|28884.9|28934.9|28894.9|28924.9|28884.9|4
1595325000000|2020-07-21 09:50:00|28932.5|28892.5|28928.8|28888.8|28934.9|28894.9|28928.7|28888.7|0
1595325300000|2020-07-21 09:55:00|28932.6|28892.6|28938.9|28898.9|28945|28905|28932.6|28892.6|4
1595325600000|2020-07-21 10:00:00|28942.7|28902.7|28940.2|28900.2|28945.1|28905.1|28935.1|28895.1|2
1595325900000|2020-07-21 10:05:00|28939|28899|28932.8|28892.8|28940.2|28900.2|28925.2|28885.2|5
1595326200000|2020-07-21 10:10:00|28929|28889|28922.9|28882.9|28932.9|28892.9|28922.9|28882.9|1
1595326500000|2020-07-21 10:15:00|28929.1|28889.1|28929.2|28889.2|28929.2|28889.2|28923|28883|16
1595326800000|2020-07-21 10:20:00|28925.4|28885.4|28923.1|28883.1|28929.2|28889.2|28915.5|28875.5|2
1595327100000|2020-07-21 10:25:00|28923.2|28883.2|28923.2|28883.2|28933.2|28893.2|28923.2|28883.2|7
1595327400000|2020-07-21 10:30:00|28923.3|28883.3|28923.3|28883.3|28923.3|28883.3|28923.3|28883.3|0
1595327700000|2020-07-21 10:35:00|28933.3|28893.3|28923.4|28883.4|28933.3|28893.3|28923.3|28883.3|3
1595328000000|2020-07-21 10:40:00|28927.2|28887.2|28927.2|28887.2|28927.2|28887.2|28923.4|28883.4|193
1595328300000|2020-07-21 10:45:00|28927.3|28887.3|28911.1|28871.1|28927.3|28887.3|28907.3|28867.3|12
1595328600000|2020-07-21 10:50:00|28911.2|28871.2|28911.2|28871.2|28911.2|28871.2|28911.2|28871.2|3
1595328900000|2020-07-21 10:55:00|28911.3|28871.3|28911.3|28871.3|28911.3|28871.3|28911.3|28871.3|2
1595329200000|2020-07-21 11:00:00|28908.9|28868.9|28909|28869|28911.4|28871.4|28905.1|28865.1|11
1595329500000|2020-07-21 11:05:00|28910.2|28870.2|28909|28869|28911.4|28871.4|28905.2|28865.2|3
1595329800000|2020-07-21 11:10:00|28909.1|28869.1|28900.3|28860.3|28909.1|28869.1|28891.5|28851.5|10
1595330100000|2020-07-21 11:15:00|28901.6|28861.6|28899.2|28859.2|28901.6|28861.6|28895.4|28855.4|4
1595330400000|2020-07-21 11:20:00|28909.2|28869.2|28910.5|28870.5|28910.5|28870.5|28905.5|28865.5|6
1595330700000|2020-07-21 11:25:00|28911.7|28871.7|28919.4|28879.4|28926.9|28886.9|28909.3|28869.3|43
1595331000000|2020-07-21 11:30:00|28914.2|28874.2|28911.9|28871.9|28914.3|28874.3|28911.8|28871.8|13
1595331300000|2020-07-21 11:35:00|28908.2|28868.2|28904.4|28864.4|28908.2|28868.2|28904.4|28864.4|21
1595331600000|2020-07-21 11:40:00|28912|28872|28929.6|28889.6|28932|28892|28912|28872|98
1595331900000|2020-07-21 11:45:00|28929.7|28889.7|28919.7|28879.7|28929.7|28889.7|28912.1|28872.1|40
1595332200000|2020-07-21 11:50:00|28922.2|28882.2|28899.8|28859.8|28929.8|28889.8|28899.8|28859.8|18
1595332500000|2020-07-21 11:55:00|28902.3|28862.3|28906.1|28866.1|28909.9|28869.9|28901|28861|27
1595332800000|2020-07-21 12:00:00|28899.9|28859.9|28901.2|28861.2|28901.2|28861.2|28892.3|28852.3|184
1595333100000|2020-07-21 12:05:00|28902.4|28862.4|28901.3|28861.3|28902.5|28862.5|28892.5|28852.5|158
1595333400000|2020-07-21 12:10:00|28900.1|28860.1|28902.6|28862.6|28910.1|28870.1|28896.3|28856.3|71
1595333700000|2020-07-21 12:15:00|28892.6|28852.6|28900.2|28860.2|28910.2|28870.2|28892.6|28852.6|31
1595334000000|2020-07-21 12:20:00|28901.5|28861.5|28885.2|28845.2|28902.7|28862.7|28885.2|28845.2|36
1595334300000|2020-07-21 12:25:00|28894|28854|28892.8|28852.8|28899|28859|28885.2|28845.2|36
1595334600000|2020-07-21 12:30:00|28892.9|28852.9|28899.2|28859.2|28899.2|28859.2|28892.9|28852.9|41
1595334900000|2020-07-21 12:35:00|28895.4|28855.4|28893|28853|28905.4|28865.4|28893|28853|56
1595335200000|2020-07-21 12:40:00|28894.2|28854.2|28899.3|28859.3|28903.1|28863.1|28893|28853|28
1595338200000|2020-07-21 13:30:00|28903.9|28863.9|28821.5|28781.5|28921.4|28881.4|28811.5|28771.5|1250
1595338500000|2020-07-21 13:35:00|28824|28784|28779.1|28739.1|28837.7|28797.7|28779.1|28739.1|533
1595338800000|2020-07-21 13:40:00|28781.6|28741.6|28766.8|28726.8|28793|28753|28766.7|28726.7|741
1595339100000|2020-07-21 13:45:00|28769.2|28729.2|28726.9|28686.9|28769.2|28729.2|28726.8|28686.8|162
1595339400000|2020-07-21 13:50:00|28736.9|28696.9|28726.9|28686.9|28743.2|28703.2|28709.4|28669.4|246
1595339700000|2020-07-21 13:55:00|28723.2|28683.2|28741.9|28701.9|28741.9|28701.9|28709.4|28669.4|217
1595340000000|2020-07-21 14:00:00|28740.7|28700.7|28717.1|28677.1|28741.9|28701.9|28709.5|28669.5|294
1595340300000|2020-07-21 14:05:00|28719.6|28679.6|28719.6|28679.6|28729.6|28689.6|28707.1|28667.1|230
1595340600000|2020-07-21 14:10:00|28719.7|28679.7|28699.7|28659.7|28719.7|28679.7|28697.2|28657.2|444
1595340900000|2020-07-21 14:15:00|28699.8|28659.8|28752.3|28712.3|28752.3|28712.3|28699.8|28659.8|175
1595341200000|2020-07-21 14:20:00|28748.5|28708.5|28749.9|28709.9|28749.9|28709.9|28722.3|28682.3|70
1595341500000|2020-07-21 14:25:00|28752.4|28712.4|28740|28700|28752.4|28712.4|28732.4|28692.4|50
1595341800000|2020-07-21 14:30:00|28746.2|28706.2|28740.1|28700.1|28752.5|28712.5|28740|28700|196
1595342100000|2020-07-21 14:35:00|28736.3|28696.3|28750.2|28710.2|28752.6|28712.6|28732.5|28692.5|67
1595342400000|2020-07-21 14:40:00|28752.6|28712.6|28752.7|28712.7|28762.6|28722.6|28742.6|28702.6|92
1595342700000|2020-07-21 14:45:00|28756.5|28716.5|28772.8|28732.8|28782.8|28742.8|28756.5|28716.5|99
1595343000000|2020-07-21 14:50:00|28782.8|28742.8|28782.9|28742.9|28782.9|28742.9|28772.8|28732.8|78
1595343300000|2020-07-21 14:55:00|28786.7|28746.7|28793|28753|28793|28753|28782.9|28742.9|89
1595343600000|2020-07-21 15:00:00|28790.5|28750.5|28776.8|28736.8|28793|28753|28773|28733|129
1595343900000|2020-07-21 15:05:00|28780.6|28740.6|28806.9|28766.9|28806.9|28766.9|28776.8|28736.8|148
1595344200000|2020-07-21 15:10:00|28803.1|28763.1|28810.7|28770.7|28813.2|28773.2|28799.4|28759.4|517
1595344500000|2020-07-21 15:15:00|28810.8|28770.8|28810.8|28770.8|28813.3|28773.3|28800.8|28760.8|133
1595344800000|2020-07-21 15:20:00|28803.3|28763.3|28790.9|28750.9|28810.8|28770.8|28780.9|28740.9|140
1595345100000|2020-07-21 15:25:00|28787.2|28747.2|28771|28731|28791|28751|28771|28731|150
1595345400000|2020-07-21 15:30:00|28773.5|28733.5|28781.1|28741.1|28781.1|28741.1|28771|28731|58
1595345700000|2020-07-21 15:35:00|28787.3|28747.3|28771.2|28731.2|28787.3|28747.3|28771.1|28731.1|68
1595346000000|2020-07-21 15:40:00|28762.4|28722.4|28761.2|28721.2|28767.4|28727.4|28761.2|28721.2|93
1595346300000|2020-07-21 15:45:00|28761.3|28721.3|28728.8|28688.8|28761.3|28721.3|28725.1|28685.1|113
1595346600000|2020-07-21 15:50:00|28731.3|28691.3|28751.4|28711.4|28751.4|28711.4|28718.9|28678.9|119
1595346900000|2020-07-21 15:55:00|28761.4|28721.4|28775.3|28735.3|28779|28739|28751.4|28711.4|52
1595347200000|2020-07-21 16:00:00|28779|28739|28771.6|28731.6|28779.1|28739.1|28769|28729|79
1595347500000|2020-07-21 16:05:00|28781.6|28741.6|28769.2|28729.2|28789.1|28749.1|28765.4|28725.4|71
1595347800000|2020-07-21 16:10:00|28765.4|28725.4|28765.5|28725.5|28769.2|28729.2|28761.7|28721.7|51
1595348100000|2020-07-21 16:15:00|28769.3|28729.3|28765.6|28725.6|28781.8|28741.8|28761.8|28721.8|160
1595348400000|2020-07-21 16:20:00|28769.3|28729.3|28761.9|28721.9|28771.9|28731.9|28759.4|28719.4|42
1595348700000|2020-07-21 16:25:00|28765.7|28725.7|28772|28732|28779.5|28739.5|28765.7|28725.7|88
1595349000000|2020-07-21 16:30:00|28775.8|28735.8|28784.6|28744.6|28792.1|28752.1|28765.8|28725.8|86
1595349300000|2020-07-21 16:35:00|28788.3|28748.3|28819.7|28779.7|28823.4|28783.4|28784.6|28744.6|297
1595349600000|2020-07-21 16:40:00|28823.4|28783.4|28854.7|28814.7|28854.7|28814.7|28807.2|28767.2|159
1595349900000|2020-07-21 16:45:00|28854.8|28814.8|28854.8|28814.8|28854.8|28814.8|28841|28801|115
1595350200000|2020-07-21 16:50:00|28854.9|28814.9|28848.7|28808.7|28864.9|28824.9|28844.9|28804.9|26
1595350500000|2020-07-21 16:55:00|28852.4|28812.4|28865|28825|28865|28825|28844.9|28804.9|87
1595350800000|2020-07-21 17:00:00|28867.5|28827.5|28845.1|28805.1|28867.5|28827.5|28845.1|28805.1|43
1595351100000|2020-07-21 17:05:00|28852.6|28812.6|28865.2|28825.2|28865.2|28825.2|28835.1|28795.1|48
1595351400000|2020-07-21 17:10:00|28867.7|28827.7|28847.8|28807.8|28867.7|28827.7|28847.8|28807.8|173
1595351700000|2020-07-21 17:15:00|28845.3|28805.3|28851.6|28811.6|28855.3|28815.3|28825.3|28785.3|84
1595352000000|2020-07-21 17:20:00|28855.3|28815.3|28837.9|28797.9|28855.3|28815.3|28837.9|28797.9|20
1595352300000|2020-07-21 17:25:00|28847.9|28807.9|28828|28788|28851.7|28811.7|28828|28788|69
1595352600000|2020-07-21 17:30:00|28831.8|28791.8|28835.6|28795.6|28838.1|28798.1|28828|28788|61
1595352900000|2020-07-21 17:35:00|28836.9|28796.9|28813.2|28773.2|28836.9|28796.9|28803.1|28763.1|71
1595353200000|2020-07-21 17:40:00|28805.7|28765.7|28813.3|28773.3|28813.3|28773.3|28803.2|28763.2|98
1595353500000|2020-07-21 17:45:00|28808.3|28768.3|28813.3|28773.3|28833.3|28793.3|28808.3|28768.3|112
1595353800000|2020-07-21 17:50:00|28815.9|28775.9|28833.4|28793.4|28833.4|28793.4|28813.4|28773.4|113
1595354100000|2020-07-21 17:55:00|28823.4|28783.4|28846|28806|28853.5|28813.5|28821|28781|184
1595354400000|2020-07-21 18:00:00|28849.8|28809.8|28829.9|28789.9|28849.8|28809.8|28823.6|28783.6|159
1595354700000|2020-07-21 18:05:00|28833.6|28793.6|28796.2|28756.2|28833.6|28793.6|28793.7|28753.7|144
1595355000000|2020-07-21 18:10:00|28793.7|28753.7|28776.3|28736.3|28803.7|28763.7|28766.3|28726.3|784
1595355300000|2020-07-21 18:15:00|28777.5|28737.5|28816.4|28776.4|28816.4|28776.4|28766.3|28726.3|340
1595376000000|2020-07-22 00:00:00|28789.6|28749.6|28832.2|28792.2|28842.2|28802.2|28789.6|28749.6|83
1595376300000|2020-07-22 00:05:00|28832.3|28792.3|28822.3|28782.3|28842.3|28802.3|28818.6|28778.6|84
1595376600000|2020-07-22 00:10:00|28813.6|28773.6|28812.4|28772.4|28818.6|28778.6|28812.4|28772.4|6
1595376900000|2020-07-22 00:15:00|28802.4|28762.4|28798.8|28758.8|28802.4|28762.4|28792.4|28752.4|28
1595377200000|2020-07-22 00:20:00|28802.5|28762.5|28808.9|28768.9|28812.6|28772.6|28798.8|28758.8|6
1595377500000|2020-07-22 00:25:00|28812.6|28772.6|28809|28769|28818.9|28778.9|28809|28769|8
1595377800000|2020-07-22 00:30:00|28812.7|28772.7|28825.4|28785.4|28825.4|28785.4|28812.7|28772.7|12
1595378100000|2020-07-22 00:35:00|28829.1|28789.1|28825.4|28785.4|28829.1|28789.1|28825.4|28785.4|15
1595378400000|2020-07-22 00:40:00|28825.5|28785.5|28815.5|28775.5|28825.5|28785.5|28815.5|28775.5|9
1595378700000|2020-07-22 00:45:00|28819.2|28779.2|28815.6|28775.6|28819.3|28779.3|28815.6|28775.6|3
1595379000000|2020-07-22 00:50:00|28819.3|28779.3|28819.4|28779.4|28823.1|28783.1|28815.6|28775.6|7
1595379300000|2020-07-22 00:55:00|28818.1|28778.1|28819.5|28779.5|28819.5|28779.5|28813.1|28773.1|0
1595379600000|2020-07-22 01:00:00|28815.8|28775.8|28825.9|28785.9|28845.8|28805.8|28815.8|28775.8|100
1595379900000|2020-07-22 01:05:00|28815.9|28775.9|28816|28776|28825.9|28785.9|28803.3|28763.3|52
1595380200000|2020-07-22 01:10:00|28814.7|28774.7|28811|28771|28816|28776|28806|28766|20
1595380500000|2020-07-22 01:15:00|28807.4|28767.4|28816.1|28776.1|28826.1|28786.1|28806.1|28766.1|21
1595380800000|2020-07-22 01:20:00|28816.2|28776.2|28821.2|28781.2|28826.2|28786.2|28816.2|28776.2|22
1595381100000|2020-07-22 01:25:00|28824.9|28784.9|28826.3|28786.3|28826.3|28786.3|28819.9|28779.9|4
1595381400000|2020-07-22 01:30:00|28825|28785|28814|28774|28826.4|28786.4|28809|28769|106
1595381700000|2020-07-22 01:35:00|28809|28769|28819.1|28779.1|28819.1|28779.1|28809|28769|8
1595382000000|2020-07-22 01:40:00|28829.1|28789.1|28831.8|28791.8|28831.8|28791.8|28821.7|28781.7|28
1595382300000|2020-07-22 01:45:00|28835.5|28795.5|28831.9|28791.9|28835.5|28795.5|28831.8|28791.8|40
1595382600000|2020-07-22 01:50:00|28840.6|28800.6|28840.7|28800.7|28840.7|28800.7|28830.6|28790.6|66
1595382900000|2020-07-22 01:55:00|28835.7|28795.7|28842.1|28802.1|28842.1|28802.1|28830.7|28790.7|4
1595383200000|2020-07-22 02:00:00|28849.4|28809.4|28850.8|28810.8|28850.8|28810.8|28845.8|28805.8|4
1595383500000|2020-07-22 02:05:00|28845.8|28805.8|28849.6|28809.6|28852.2|28812.2|28842.2|28802.2|4
1595383800000|2020-07-22 02:10:00|28850.9|28810.9|28846|28806|28850.9|28810.9|28842.3|28802.3|2
1595384100000|2020-07-22 02:15:00|28849.7|28809.7|28852.4|28812.4|28852.4|28812.4|28846|28806|3
1595384400000|2020-07-22 02:20:00|28852.5|28812.5|28852.5|28812.5|28852.5|28812.5|28852.5|28812.5|1
1595384700000|2020-07-22 02:25:00|28862.5|28822.5|28852.6|28812.6|28862.5|28822.5|28842.5|28802.5|71
1595385000000|2020-07-22 02:30:00|28846.3|28806.3|28846.4|28806.4|28846.4|28806.4|28842.6|28802.6|5
1595385300000|2020-07-22 02:35:00|28842.7|28802.7|28842.8|28802.8|28842.8|28802.8|28842.7|28802.7|0
1595385600000|2020-07-22 02:40:00|28840.2|28800.2|28836.5|28796.5|28840.2|28800.2|28832.8|28792.8|13
1595385900000|2020-07-22 02:45:00|28840.2|28800.2|28832.9|28792.9|28840.2|28800.2|28832.9|28792.9|0
1595386200000|2020-07-22 02:50:00|28833|28793|28831.7|28791.7|28833|28793|28831.7|28791.7|0
1595386500000|2020-07-22 02:55:00|28833|28793|28833.1|28793.1|28841.8|28801.8|28833|28793|4
1595386800000|2020-07-22 03:00:00|28831.8|28791.8|28836.9|28796.9|28836.9|28796.9|28826.8|28786.8|56
1595387100000|2020-07-22 03:05:00|28833.2|28793.2|28840.7|28800.7|28840.7|28800.7|28833.2|28793.2|0
1595387400000|2020-07-22 03:10:00|28840.8|28800.8|28840.8|28800.8|28840.8|28800.8|28840.8|28800.8|0
1595387700000|2020-07-22 03:15:00|28832.1|28792.1|28835.8|28795.8|28835.8|28795.8|28832.1|28792.1|8
1595388000000|2020-07-22 03:20:00|28834.5|28794.5|28840.9|28800.9|28840.9|28800.9|28834.5|28794.5|0
1595388300000|2020-07-22 03:25:00|28841|28801|28842.3|28802.3|28847.3|28807.3|28841|28801|6
1595388600000|2020-07-22 03:30:00|28843.7|28803.7|28851.1|28811.1|28851.1|28811.1|28842.3|28802.3|31
1595388900000|2020-07-22 03:35:00|28847.5|28807.5|28847.5|28807.5|28847.5|28807.5|28847.5|28807.5|0
1595389200000|2020-07-22 03:40:00|28847.6|28807.6|28847.6|28807.6|28847.6|28807.6|28847.6|28807.6|0
1595389500000|2020-07-22 03:45:00|28847.7|28807.7|28847.7|28807.7|28847.7|28807.7|28847.7|28807.7|0
1595389800000|2020-07-22 03:50:00|28847.8|28807.8|28847.8|28807.8|28847.8|28807.8|28847.8|28807.8|0
1595390100000|2020-07-22 03:55:00|28847.9|28807.9|28847.9|28807.9|28847.9|28807.9|28847.9|28807.9|0
1595390400000|2020-07-22 04:00:00|28851.6|28811.6|28845.3|28805.3|28851.6|28811.6|28845.3|28805.3|6
1595390700000|2020-07-22 04:05:00|28845.4|28805.4|28841.7|28801.7|28845.4|28805.4|28841.7|28801.7|0
1595391000000|2020-07-22 04:10:00|28849.1|28809.1|28845.5|28805.5|28851.8|28811.8|28841.8|28801.8|2
1595391300000|2020-07-22 04:15:00|28841.8|28801.8|28841.9|28801.9|28845.5|28805.5|28841.8|28801.8|0
1595391600000|2020-07-22 04:20:00|28845.6|28805.6|28840.6|28800.6|28845.6|28805.6|28840.6|28800.6|0
1595391900000|2020-07-22 04:25:00|28840.7|28800.7|28840.7|28800.7|28840.7|28800.7|28840.7|28800.7|0
1595392200000|2020-07-22 04:30:00|28842.1|28802.1|28842.1|28802.1|28845.8|28805.8|28840.8|28800.8|0
1595392500000|2020-07-22 04:35:00|28842.2|28802.2|28852.2|28812.2|28852.2|28812.2|28842.2|28802.2|7
1595392800000|2020-07-22 04:40:00|28852.3|28812.3|28852.3|28812.3|28852.3|28812.3|28852.3|28812.3|50
1595393100000|2020-07-22 04:45:00|28852.4|28812.4|28852.4|28812.4|28852.4|28812.4|28852.4|28812.4|0
1595393400000|2020-07-22 04:50:00|28852.5|28812.5|28852.5|28812.5|28852.5|28812.5|28852.5|28812.5|0
1595393700000|2020-07-22 04:55:00|28852.6|28812.6|28852.6|28812.6|28852.6|28812.6|28849.9|28809.9|66
1595394000000|2020-07-22 05:00:00|28851.3|28811.3|28852.7|28812.7|28852.7|28812.7|28849.9|28809.9|1
1595394300000|2020-07-22 05:05:00|28851.4|28811.4|28852.8|28812.8|28852.8|28812.8|28850.1|28810.1|12
1595394900000|2020-07-22 05:15:00|28852.9|28812.9|28852.9|28812.9|28852.9|28812.9|28852.9|28812.9|0
1595395200000|2020-07-22 05:20:00|28853|28813|28853|28813|28853|28813|28853|28813|0
1595395500000|2020-07-22 05:25:00|28853.1|28813.1|28853.1|28813.1|28853.1|28813.1|28853.1|28813.1|9
1595395800000|2020-07-22 05:30:00|28843.1|28803.1|28853.2|28813.2|28853.2|28813.2|28843.1|28803.1|4
1595396100000|2020-07-22 05:35:00|28863.2|28823.2|28853.3|28813.3|28873.2|28833.2|28853.3|28813.3|7
1595396400000|2020-07-22 05:40:00|28853.4|28813.4|28853.4|28813.4|28853.4|28813.4|28853.4|28813.4|0
1595396700000|2020-07-22 05:45:00|28863.4|28823.4|28863.5|28823.5|28863.5|28823.5|28863.4|28823.4|0
1595397000000|2020-07-22 05:50:00|28858.5|28818.5|28863.5|28823.5|28863.5|28823.5|28853.5|28813.5|0
1595397300000|2020-07-22 05:55:00|28863.6|28823.6|28863.6|28823.6|28873.6|28833.6|28863.6|28823.6|10
1595397600000|2020-07-22 06:00:00|28863.7|28823.7|28863.7|28823.7|28863.7|28823.7|28863.7|28823.7|0
1595397900000|2020-07-22 06:05:00|28873.7|28833.7|28873.8|28833.8|28873.8|28833.8|28868.7|28828.7|3
1595398200000|2020-07-22 06:10:00|28873.9|28833.9|28873.9|28833.9|28873.9|28833.9|28873.9|28833.9|0
1595398500000|2020-07-22 06:15:00|28883.9|28843.9|28880.3|28840.3|28896.6|28856.6|28876.6|28836.6|35
1595398800000|2020-07-22 06:20:00|28876.7|28836.7|28876.7|28836.7|28884.1|28844.1|28876.7|28836.7|2
1595399100000|2020-07-22 06:25:00|28876.8|28836.8|28866.8|28826.8|28876.8|28836.8|28866.8|28826.8|2
1595399400000|2020-07-22 06:30:00|28866.9|28826.9|28866.9|28826.9|28866.9|28826.9|28865.5|28825.5|0
1595399700000|2020-07-22 06:35:00|28865.6|28825.6|28870.7|28830.7|28874.3|28834.3|28864.3|28824.3|3
1595400000000|2020-07-22 06:40:00|28874.3|28834.3|28867.1|28827.1|28884.4|28844.4|28867.1|28827.1|7
1595400300000|2020-07-22 06:45:00|28870.8|28830.8|28890.8|28850.8|28894.5|28854.5|28870.8|28830.8|27
1595400600000|2020-07-22 06:50:00|28890.9|28850.9|28897.3|28857.3|28904.6|28864.6|28887.2|28847.2|38
1595400900000|2020-07-22 06:55:00|28895.9|28855.9|28894.7|28854.7|28895.9|28855.9|28891|28851|4
1595401200000|2020-07-22 07:00:00|28891|28851|28897.5|28857.5|28897.5|28857.5|28891|28851|6
1595401500000|2020-07-22 07:05:00|28904.8|28864.8|28894.9|28854.9|28904.8|28864.8|28894.8|28854.8|4
1595401800000|2020-07-22 07:10:00|28891.2|28851.2|28894.9|28854.9|28894.9|28854.9|28887.6|28847.6|2
1595402100000|2020-07-22 07:15:00|28891.3|28851.3|28881.4|28841.4|28891.3|28851.3|28874|28834|7
1595402400000|2020-07-22 07:20:00|28885|28845|28881.5|28841.5|28886.4|28846.4|28877.8|28837.8|6
1595402700000|2020-07-22 07:25:00|28880.1|28840.1|28853.9|28813.9|28885.1|28845.1|28852.5|28812.5|20
1595403000000|2020-07-22 07:30:00|28852.5|28812.5|28838.9|28798.9|28858.9|28818.9|28838.9|28798.9|19
1595403300000|2020-07-22 07:35:00|28842.6|28802.6|28822.7|28782.7|28842.6|28802.6|28812.6|28772.6|36
1595403600000|2020-07-22 07:40:00|28824|28784|28798.7|28758.7|28842.7|28802.7|28790.1|28750.1|108
1595403900000|2020-07-22 07:45:00|28793.7|28753.7|28800.2|28760.2|28807.4|28767.4|28790.1|28750.1|14
1595404200000|2020-07-22 07:50:00|28798.8|28758.8|28807.5|28767.5|28807.5|28767.5|28790.2|28750.2|18
1595404500000|2020-07-22 07:55:00|28803.9|28763.9|28800.3|28760.3|28804|28764|28777.6|28737.6|25
1595404800000|2020-07-22 08:00:00|28791.7|28751.7|28810.4|28770.4|28810.4|28770.4|28791.7|28751.7|74
1595405100000|2020-07-22 08:05:00|28803.1|28763.1|28806.8|28766.8|28810.5|28770.5|28800.4|28760.4|8
1595405400000|2020-07-22 08:10:00|28806.9|28766.9|28811.9|28771.9|28813.3|28773.3|28801.9|28761.9|0
1595405700000|2020-07-22 08:15:00|28813.3|28773.3|28813.4|28773.4|28817|28777|28807|28767|22
1595406000000|2020-07-22 08:20:00|28817|28777|28833.5|28793.5|28843.5|28803.5|28817|28777|24
1595406300000|2020-07-22 08:25:00|28829.8|28789.8|28853.5|28813.5|28853.5|28813.5|28829.8|28789.8|14
1595406600000|2020-07-22 08:30:00|28853.6|28813.6|28832.3|28792.3|28863.6|28823.6|28830.9|28790.9|23
1595406900000|2020-07-22 08:35:00|28830.9|28790.9|28841|28801|28846|28806|28830.9|28790.9|10
1595407200000|2020-07-22 08:40:00|28842.4|28802.4|28841.1|28801.1|28851.1|28811.1|28841.1|28801.1|4
1595407500000|2020-07-22 08:45:00|28837.5|28797.5|28847.5|28807.5|28851.2|28811.2|28837.5|28797.5|11
1595407800000|2020-07-22 08:50:00|28846.2|28806.2|28864|28824|28864|28824|28841.2|28801.2|3
1595408100000|2020-07-22 08:55:00|28861.3|28821.3|28831.3|28791.3|28861.3|28821.3|28831.3|28791.3|24
1595408400000|2020-07-22 09:00:00|28831.4|28791.4|28815.1|28775.1|28831.4|28791.4|28811.4|28771.4|16
1595408700000|2020-07-22 09:05:00|28811.4|28771.4|28798.8|28758.8|28811.4|28771.4|28788.7|28748.7|63
1595409000000|2020-07-22 09:10:00|28801.5|28761.5|28808.9|28768.9|28808.9|28768.9|28801.5|28761.5|2
1595409300000|2020-07-22 09:15:00|28809|28769|28809|28769|28811.7|28771.7|28809|28769|3
1595409600000|2020-07-22 09:20:00|28815.4|28775.4|28819|28779|28819|28779|28815.4|28775.4|45
1595409900000|2020-07-22 09:25:00|28819.1|28779.1|28811.9|28771.9|28819.1|28779.1|28809.1|28769.1|24
1595410200000|2020-07-22 09:30:00|28815.5|28775.5|28821.9|28781.9|28821.9|28781.9|28815.5|28775.5|3
1595410500000|2020-07-22 09:35:00|28819.2|28779.2|28822|28782|28829.2|28789.2|28819.2|28779.2|3
1595410800000|2020-07-22 09:40:00|28822.1|28782.1|28829.4|28789.4|28833|28793|28822.1|28782.1|440
1595411100000|2020-07-22 09:45:00|28826.7|28786.7|28819.5|28779.5|28828|28788|28819.4|28779.4|8
1595411400000|2020-07-22 09:50:00|28826.8|28786.8|28829.6|28789.6|28829.6|28789.6|28823.1|28783.1|10
1595411700000|2020-07-22 09:55:00|28833.2|28793.2|28836.9|28796.9|28839.6|28799.6|28833.2|28793.2|11
1595412000000|2020-07-22 10:00:00|28839.6|28799.6|28838.4|28798.4|28839.7|28799.7|28836.9|28796.9|0
1595412300000|2020-07-22 10:05:00|28839.7|28799.7|28823.4|28783.4|28839.8|28799.8|28823.4|28783.4|3
1595412600000|2020-07-22 10:10:00|28827.1|28787.1|28839.9|28799.9|28839.9|28799.9|28827.1|28787.1|0
1595412900000|2020-07-22 10:15:00|28847.2|28807.2|28850|28810|28859.9|28819.9|28846.3|28806.3|8
1595413200000|2020-07-22 10:20:00|28851.3|28811.3|28851.4|28811.4|28862.8|28822.8|28850|28810|5
1595413500000|2020-07-22 10:25:00|28850.1|28810.1|28875.6|28835.6|28875.6|28835.6|28842.8|28802.8|91
1595413800000|2020-07-22 10:30:00|28879.2|28839.2|28879.3|28839.3|28885.7|28845.7|28875.6|28835.6|13
1595414100000|2020-07-22 10:35:00|28875.7|28835.7|28885.8|28845.8|28885.8|28845.8|28875.7|28835.7|0
1595414400000|2020-07-22 10:40:00|28885.9|28845.9|28885.9|28845.9|28885.9|28845.9|28883.1|28843.1|0
1595414700000|2020-07-22 10:45:00|28884.5|28844.5|28903.2|28863.2|28905.9|28865.9|28883.2|28843.2|17
1595415000000|2020-07-22 10:50:00|28896|28856|28873.3|28833.3|28899.6|28859.6|28869.6|28829.6|12
1595415300000|2020-07-22 10:55:00|28873.4|28833.4|28870.6|28830.6|28873.4|28833.4|28863.4|28823.4|15
1595415600000|2020-07-22 11:00:00|28870.7|28830.7|28876.2|28836.2|28883.4|28843.4|28870.7|28830.7|11
1595415900000|2020-07-22 11:05:00|28876.3|28836.3|28876.3|28836.3|28876.3|28836.3|28876.3|28836.3|0
1595416200000|2020-07-22 11:10:00|28883.6|28843.6|28885|28845|28886.4|28846.4|28880|28840|6
1595416500000|2020-07-22 11:15:00|28880|28840|28873.7|28833.7|28885|28845|28860.1|28820.1|9
1595416800000|2020-07-22 11:20:00|28876.5|28836.5|28853.8|28813.8|28883.7|28843.7|28853.8|28813.8|20
1595417100000|2020-07-22 11:25:00|28863.8|28823.8|28863.9|28823.9|28866.6|28826.6|28863.8|28823.8|3
1595417400000|2020-07-22 11:30:00|28873.9|28833.9|28874|28834|28884|28844|28873.9|28833.9|24
1595417700000|2020-07-22 11:35:00|28877.6|28837.6|28874.1|28834.1|28884|28844|28872.7|28832.7|10
1595418000000|2020-07-22 11:40:00|28877.7|28837.7|28880.5|28840.5|28884.1|28844.1|28877.7|28837.7|4
1595418300000|2020-07-22 11:45:00|28874.2|28834.2|28864.2|28824.2|28884.2|28844.2|28864.2|28824.2|8
1595418600000|2020-07-22 11:50:00|28870.6|28830.6|28874.3|28834.3|28875.7|28835.7|28864.2|28824.2|5
1595418900000|2020-07-22 11:55:00|28864.3|28824.3|28867.2|28827.2|28874.4|28834.4|28864.3|28824.3|9
1595419200000|2020-07-22 12:00:00|28870.8|28830.8|28864.5|28824.5|28884.5|28844.5|28864.5|28824.5|46
1595419500000|2020-07-22 12:05:00|28865.9|28825.9|28871|28831|28874.6|28834.6|28864.5|28824.5|12
1595419800000|2020-07-22 12:10:00|28874.6|28834.6|28881|28841|28881|28841|28864.6|28824.6|59
1595420100000|2020-07-22 12:15:00|28877.4|28837.4|28871.1|28831.1|28877.5|28837.5|28867.5|28827.5|8
1595420400000|2020-07-22 12:20:00|28867.5|28827.5|28887.6|28847.6|28887.6|28847.6|28866.1|28826.1|26
1595420700000|2020-07-22 12:25:00|28886.2|28846.2|28866.3|28826.3|28886.2|28846.2|28864.9|28824.9|116
1595421000000|2020-07-22 12:30:00|28864.9|28824.9|28856.4|28816.4|28874.9|28834.9|28847.8|28807.8|45
1595421300000|2020-07-22 12:35:00|28857.8|28817.8|28837.9|28797.9|28857.8|28817.8|28837.8|28797.8|47
1595421600000|2020-07-22 12:40:00|28841.5|28801.5|28837.9|28797.9|28845.2|28805.2|28831.5|28791.5|44
1595424600000|2020-07-22 13:30:00|28835.9|28795.9|28828.8|28788.8|28868.8|28828.8|28803.2|28763.2|628
1595424900000|2020-07-22 13:35:00|28827.4|28787.4|28838.9|28798.9|28838.9|28798.9|28808.9|28768.9|124
1595425200000|2020-07-22 13:40:00|28836.1|28796.1|28849|28809|28849|28809|28828.9|28788.9|57
1595425500000|2020-07-22 13:45:00|28845.4|28805.4|28964.6|28924.6|28964.6|28924.6|28829|28789|579
1595425800000|2020-07-22 13:50:00|28961|28921|28926.1|28886.1|28967.4|28927.4|28907.4|28867.4|760
1595426100000|2020-07-22 13:55:00|28927.5|28887.5|28917.6|28877.6|28927.5|28887.5|28897.5|28857.5|32
1595426400000|2020-07-22 14:00:00|28914.8|28874.8|28882.1|28842.1|28917.6|28877.6|28865.7|28825.7|139
1595426700000|2020-07-22 14:05:00|28874.9|28834.9|28872.2|28832.2|28882.2|28842.2|28862.1|28822.1|62
1595427000000|2020-07-22 14:10:00|28862.2|28822.2|28852.3|28812.3|28879.5|28839.5|28849.5|28809.5|89
1595427300000|2020-07-22 14:15:00|28855.9|28815.9|28816.8|28776.8|28859.5|28819.5|28809.6|28769.6|188
1595427600000|2020-07-22 14:20:00|28813.2|28773.2|28839.7|28799.7|28843.2|28803.2|28806.8|28766.8|82
1595427900000|2020-07-22 14:25:00|28836.1|28796.1|28839.8|28799.8|28849.8|28809.8|28829.7|28789.7|141
1595428200000|2020-07-22 14:30:00|28843.4|28803.4|28869.8|28829.8|28869.8|28829.8|28833.4|28793.4|35
1595428500000|2020-07-22 14:35:00|28868.4|28828.4|28857.1|28817.1|28869.9|28829.9|28843.5|28803.5|24
1595428800000|2020-07-22 14:40:00|28853.5|28813.5|28870|28830|28880|28840|28852.1|28812.1|84
1595429100000|2020-07-22 14:45:00|28873.6|28833.6|28837.3|28797.3|28877.2|28837.2|28832.3|28792.3|85
1595429400000|2020-07-22 14:50:00|28847.3|28807.3|28850.2|28810.2|28860.1|28820.1|28847.3|28807.3|26
1595429700000|2020-07-22 14:55:00|28853.8|28813.8|28847.5|28807.5|28857.5|28817.5|28847.4|28807.4|68
1595430000000|2020-07-22 15:00:00|28857.5|28817.5|28847.6|28807.6|28857.5|28817.5|28843.9|28803.9|178
1595430300000|2020-07-22 15:05:00|28854|28814|28873.2|28833.2|28880.4|28840.4|28850.4|28810.4|64
1595430600000|2020-07-22 15:10:00|28870.4|28830.4|28893.3|28853.3|28893.3|28853.3|28866.8|28826.8|29
1595430900000|2020-07-22 15:15:00|28891.9|28851.9|28883.4|28843.4|28893.3|28853.3|28880.6|28840.6|48
1595431200000|2020-07-22 15:20:00|28887|28847|28946.3|28906.3|28946.3|28906.3|28883.4|28843.4|171
1595431500000|2020-07-22 15:25:00|28936.3|28896.3|28943.6|28903.6|28950.8|28910.8|28916.3|28876.3|142
1595431800000|2020-07-22 15:30:00|28947.2|28907.2|28970.9|28930.9|28983.7|28943.7|28940.8|28900.8|276
1595432100000|2020-07-22 15:35:00|28972.3|28932.3|28983.8|28943.8|28983.8|28943.8|28960.9|28920.9|139
1595432400000|2020-07-22 15:40:00|28981|28941|28931|28891|28981|28941|28931|28891|200
1595432700000|2020-07-22 15:45:00|28931.1|28891.1|28901.9|28861.9|28941.1|28901.1|28888.3|28848.3|122
1595433000000|2020-07-22 15:50:00|28898.3|28858.3|28895.6|28855.6|28908.4|28868.4|28875.6|28835.6|91
1595433300000|2020-07-22 15:55:00|28898.4|28858.4|28888.5|28848.5|28905.6|28865.6|28888.4|28848.4|29
1595433600000|2020-07-22 16:00:00|28892.1|28852.1|28888.6|28848.6|28898.6|28858.6|28888.5|28848.5|105
1595433900000|2020-07-22 16:05:00|28895.8|28855.8|28898.7|28858.7|28898.7|28858.7|28888.6|28848.6|67
1595434200000|2020-07-22 16:10:00|28897.3|28857.3|28892.3|28852.3|28898.7|28858.7|28888.7|28848.7|62
1595434500000|2020-07-22 16:15:00|28892.4|28852.4|28882.4|28842.4|28892.4|28852.4|28868.8|28828.8|115
1595434800000|2020-07-22 16:20:00|28886|28846|28886.1|28846.1|28886.1|28846.1|28876.1|28836.1|242
1595435100000|2020-07-22 16:25:00|28882.5|28842.5|28886.2|28846.2|28896.1|28856.1|28877.5|28837.5|150
1595435400000|2020-07-22 16:30:00|28887.6|28847.6|28896.3|28856.3|28896.3|28856.3|28886.2|28846.2|28
1595435700000|2020-07-22 16:35:00|28906.3|28866.3|28929.2|28889.2|28929.2|28889.2|28906.3|28866.3|33
1595436000000|2020-07-22 16:40:00|28939.2|28899.2|28932.9|28892.9|28947.8|28907.8|28919.2|28879.2|84
1595436300000|2020-07-22 16:45:00|28939.3|28899.3|28919.4|28879.4|28942.9|28902.9|28919.3|28879.3|19
1595436600000|2020-07-22 16:50:00|28927.9|28887.9|28922.3|28882.3|28929.4|28889.4|28916.6|28876.6|82
1595436900000|2020-07-22 16:55:00|28925.8|28885.8|28932.3|28892.3|28932.3|28892.3|28920.9|28880.9|45
1595437200000|2020-07-22 17:00:00|28932.4|28892.4|28936|28896|28962.4|28922.4|28932.4|28892.4|76
1595437500000|2020-07-22 17:05:00|28932.4|28892.4|28942.5|28902.5|28951.1|28911.1|28929.6|28889.6|75
1595437800000|2020-07-22 17:10:00|28936.1|28896.1|28905.4|28865.4|28942.5|28902.5|28902.6|28862.6|146
1595438100000|2020-07-22 17:15:00|28915.4|28875.4|28914.1|28874.1|28925.5|28885.5|28912.7|28872.7|91
1595438400000|2020-07-22 17:20:00|28915.5|28875.5|28932.8|28892.8|28932.8|28892.8|28915.5|28875.5|81
1595438700000|2020-07-22 17:25:00|28925.6|28885.6|28920|28880|28925.6|28885.6|28912.8|28872.8|69
1595439000000|2020-07-22 17:30:00|28920.1|28880.1|28926.5|28886.5|28932.9|28892.9|28920.1|28880.1|15
1595439300000|2020-07-22 17:35:00|28921.5|28881.5|28926.6|28886.6|28933|28893|28920.1|28880.1|20
1595439600000|2020-07-22 17:40:00|28930.2|28890.2|28943.1|28903.1|28946.7|28906.7|28921.6|28881.6|81
1595439900000|2020-07-22 17:45:00|28946.7|28906.7|28950.4|28910.4|28953.2|28913.2|28940.3|28900.3|76
1595440200000|2020-07-22 17:50:00|28946.8|28906.8|28947.6|28907.6|28957.6|28917.6|28940.4|28900.4|99
1595440500000|2020-07-22 17:55:00|28944|28904|28949.1|28909.1|28960.5|28920.5|28939|28899|101
1595440800000|2020-07-22 18:00:00|28950.5|28910.5|28940.6|28900.6|28960.6|28920.6|28940.6|28900.6|51
1595441100000|2020-07-22 18:05:00|28933.5|28893.5|28934.3|28894.3|28950.7|28910.7|28927.1|28887.1|325
1595441400000|2020-07-22 18:10:00|28935.7|28895.7|28908|28868|28950.7|28910.7|28879.4|28839.4|522
1595441700000|2020-07-22 18:15:00|28910.8|28870.8|28920.9|28880.9|28930.9|28890.9|28894.4|28854.4|316
1595462400000|2020-07-23 00:00:00|28935.2|28895.2|28965.3|28925.3|28976.7|28936.7|28923.8|28883.8|83
1595462700000|2020-07-23 00:05:00|28963.8|28923.8|28946.8|28906.8|28963.9|28923.9|28936.8|28896.8|102
1595463000000|2020-07-23 00:10:00|28943.3|28903.3|28936.9|28896.9|28943.3|28903.3|28936.9|28896.9|5
1595463300000|2020-07-23 00:15:00|28926.9|28886.9|28927|28887|28937|28897|28922.9|28882.9|85
1595463600000|2020-07-23 00:20:00|28937|28897|28937.1|28897.1|28942.1|28902.1|28932|28892|7
1595463900000|2020-07-23 00:25:00|28940.6|28900.6|28937.2|28897.2|28940.6|28900.6|28934.3|28894.3|0
1595464200000|2020-07-23 00:30:00|28937.3|28897.3|28937.3|28897.3|28937.3|28897.3|28937.3|28897.3|0
1595464800000|2020-07-23 00:40:00|28937.4|28897.4|28937.4|28897.4|28937.4|28897.4|28937.4|28897.4|0
1595465100000|2020-07-23 00:45:00|28937.5|28897.5|28937.5|28897.5|28937.5|28897.5|28937.5|28897.5|0
1595465400000|2020-07-23 00:50:00|28920.5|28880.5|28914.1|28874.1|28920.5|28880.5|28910.5|28870.5|30
1595465700000|2020-07-23 00:55:00|28909.1|28869.1|28917.7|28877.7|28917.7|28877.7|28907.6|28867.6|1
1595466000000|2020-07-23 01:00:00|28919.2|28879.2|28927.8|28887.8|28927.8|28887.8|28919.2|28879.2|36
1595466300000|2020-07-23 01:05:00|28937.8|28897.8|28937.9|28897.9|28937.9|28897.9|28936.4|28896.4|18
1595466600000|2020-07-23 01:10:00|28940.8|28900.8|28957.9|28917.9|28957.9|28917.9|28940.8|28900.8|0
1595466900000|2020-07-23 01:15:00|28958|28918|28968|28928|28968|28928|28948|28908|13
1595467200000|2020-07-23 01:20:00|28975.1|28935.1|28981.6|28941.6|28985.1|28945.1|28975.1|28935.1|75
1595467500000|2020-07-23 01:25:00|28981.7|28941.7|28985.3|28945.3|28985.3|28945.3|28978.1|28938.1|41
1595467800000|2020-07-23 01:30:00|28988.2|28948.2|28988.3|28948.3|28995.3|28955.3|28988.2|28948.2|95
1595468100000|2020-07-23 01:35:00|28995.4|28955.4|29001.9|28961.9|29001.9|28961.9|28995.4|28955.4|26
1595468400000|2020-07-23 01:40:00|28998.4|28958.4|28995.5|28955.5|28998.4|28958.4|28995.5|28955.5|8
1595468700000|2020-07-23 01:45:00|28998.5|28958.5|28987.1|28947.1|28998.5|28958.5|28987.1|28947.1|7
1595469000000|2020-07-23 01:50:00|28988.6|28948.6|28995.7|28955.7|28995.7|28955.7|28988.6|28948.6|6
1595469300000|2020-07-23 01:55:00|29005.7|28965.7|28995.8|28955.8|29005.7|28965.7|28995.7|28955.7|43
1595469600000|2020-07-23 02:00:00|28992.3|28952.3|28978.8|28938.8|28992.3|28952.3|28978.8|28938.8|29
1595469900000|2020-07-23 02:05:00|28978.9|28938.9|28978.9|28938.9|28978.9|28938.9|28978.9|28938.9|0
1595470200000|2020-07-23 02:10:00|28977.4|28937.4|28982.5|28942.5|28982.5|28942.5|28968.9|28928.9|8
1595470500000|2020-07-23 02:15:00|28986|28946|28999.1|28959.1|28999.1|28959.1|28986|28946|2
1595470800000|2020-07-23 02:20:00|28996.1|28956.1|28992.7|28952.7|28996.2|28956.2|28992.6|28952.6|2
1595471100000|2020-07-23 02:25:00|28989.1|28949.1|29002.7|28962.7|29002.7|28962.7|28989.1|28949.1|9
1595471400000|2020-07-23 02:30:00|29002.8|28962.8|28999.3|28959.3|29002.8|28962.8|28992.8|28952.8|7
1595471700000|2020-07-23 02:35:00|28997.8|28957.8|28997.9|28957.9|28999.4|28959.4|28989.3|28949.3|10
1595472000000|2020-07-23 02:40:00|28999.4|28959.4|29003|28963|29009.5|28969.5|28996.4|28956.4|2
1595472300000|2020-07-23 02:45:00|29006.6|28966.6|29033.1|28993.1|29033.1|28993.1|28999.5|28959.5|13
1595472600000|2020-07-23 02:50:00|29029.6|28989.6|28996.7|28956.7|29029.6|28989.6|28996.7|28956.7|2
1595472900000|2020-07-23 02:55:00|29006.7|28966.7|28996.8|28956.8|29006.7|28966.7|28996.7|28956.7|11
1595473200000|2020-07-23 03:00:00|28991.8|28951.8|28996.9|28956.9|28996.9|28956.9|28986.8|28946.8|1
1595473500000|2020-07-23 03:05:00|28998.3|28958.3|29001.9|28961.9|29006.9|28966.9|28996.9|28956.9|18
1595473800000|2020-07-23 03:10:00|29007|28967|29007|28967|29012|28972|29003.4|28963.4|1
1595474100000|2020-07-23 03:15:00|29007.1|28967.1|29007.1|28967.1|29007.1|28967.1|29007.1|28967.1|0
1595474400000|2020-07-23 03:20:00|28997.1|28957.1|29002.2|28962.2|29002.2|28962.2|28997.1|28957.1|13
1595474700000|2020-07-23 03:25:00|28998.7|28958.7|28997.3|28957.3|29007.2|28967.2|28997.2|28957.2|2
1595475000000|2020-07-23 03:30:00|29000.9|28960.9|29013.8|28973.8|29013.8|28973.8|29000.9|28960.9|1
1595475300000|2020-07-23 03:35:00|29013.9|28973.9|29007.4|28967.4|29013.9|28973.9|29007.4|28967.4|0
1595475600000|2020-07-23 03:40:00|29007.5|28967.5|29007.5|28967.5|29007.5|28967.5|29007.5|28967.5|0
1595475900000|2020-07-23 03:45:00|29007.6|28967.6|29007.6|28967.6|29007.6|28967.6|29007.6|28967.6|0
1595476200000|2020-07-23 03:50:00|29014.1|28974.1|29014.2|28974.2|29017.7|28977.7|29014.1|28974.1|1
1595476500000|2020-07-23 03:55:00|29017.7|28977.7|29014.3|28974.3|29017.7|28977.7|29010.7|28970.7|0
1595476800000|2020-07-23 04:00:00|29017.8|28977.8|29014.4|28974.4|29017.8|28977.8|29014.3|28974.3|0
1595477400000|2020-07-23 04:10:00|29014.5|28974.5|29018|28978|29018|28978|29014.5|28974.5|0
1595477700000|2020-07-23 04:15:00|29018.1|28978.1|29018.1|28978.1|29018.1|28978.1|29018.1|28978.1|0
1595478000000|2020-07-23 04:20:00|29018.2|28978.2|29018.2|28978.2|29018.2|28978.2|29018.2|28978.2|0
1595478300000|2020-07-23 04:25:00|29018.3|28978.3|29018.3|28978.3|29018.3|28978.3|29018.3|28978.3|0
1595478600000|2020-07-23 04:30:00|29014.8|28974.8|29018.4|28978.4|29023.3|28983.3|29014.8|28974.8|60
1595478900000|2020-07-23 04:35:00|29014.9|28974.9|29014.9|28974.9|29018.4|28978.4|29014.9|28974.9|0
1595479200000|2020-07-23 04:40:00|29015|28975|29010|28970|29015|28975|29008.5|28968.5|3
1595479500000|2020-07-23 04:45:00|29010.1|28970.1|29015.1|28975.1|29015.1|28975.1|29010.1|28970.1|0
1595479800000|2020-07-23 04:50:00|29015.2|28975.2|29015.2|28975.2|29018.7|28978.7|29013.7|28973.7|0
1595480100000|2020-07-23 04:55:00|29015.3|28975.3|29013.8|28973.8|29018.8|28978.8|29013.8|28973.8|6
1595480400000|2020-07-23 05:00:00|29015.3|28975.3|29018.9|28978.9|29018.9|28978.9|29013.8|28973.8|6
1595480700000|2020-07-23 05:05:00|29015.4|28975.4|29019|28979|29019|28979|29015.4|28975.4|0
1595481000000|2020-07-23 05:10:00|29015.5|28975.5|29019|28979|29019|28979|29015.5|28975.5|2
1595481300000|2020-07-23 05:15:00|29019.1|28979.1|29019.1|28979.1|29019.1|28979.1|29019.1|28979.1|0
1595481600000|2020-07-23 05:20:00|29019.2|28979.2|29019.2|28979.2|29019.2|28979.2|29019.2|28979.2|0
1595481900000|2020-07-23 05:25:00|29015.7|28975.7|29019.3|28979.3|29019.3|28979.3|29015.7|28975.7|13
1595482200000|2020-07-23 05:30:00|29029.3|28989.3|29025.9|28985.9|29032.4|28992.4|29025.9|28985.9|3
1595482500000|2020-07-23 05:35:00|29029.4|28989.4|29062.5|29022.5|29065.4|29025.4|29029.4|28989.4|84
1595482800000|2020-07-23 05:40:00|29059|29019|29055.5|29015.5|29075.5|29035.5|29052|29012|15
1595483100000|2020-07-23 05:45:00|29054|29014|29052.1|29012.1|29055.6|29015.6|29045.5|29005.5|4
1595483400000|2020-07-23 05:50:00|29050.6|29010.6|29050.7|29010.7|29055.7|29015.7|29045.6|29005.6|3
1595483700000|2020-07-23 05:55:00|29045.7|29005.7|29052.3|29012.3|29057.3|29017.3|29045.7|29005.7|4
1595484000000|2020-07-23 06:00:00|29055.8|29015.8|29052.9|29012.9|29055.8|29015.8|29044.4|29004.4|722
1595484300000|2020-07-23 06:05:00|29049.4|29009.4|29049.5|29009.5|29052.9|29012.9|29045.9|29005.9|7
1595484600000|2020-07-23 06:10:00|29053|29013|29039.6|28999.6|29053|29013|29023|28983|5
1595484900000|2020-07-23 06:15:00|29038.1|28998.1|29029.6|28989.6|29038.1|28998.1|29023.1|28983.1|4
1595485200000|2020-07-23 06:20:00|29029.7|28989.7|29029.7|28989.7|29029.7|28989.7|29023.2|28983.2|0
1595485500000|2020-07-23 06:25:00|29023.2|28983.2|29023.3|28983.3|29026.3|28986.3|29023.2|28983.2|0
1595485800000|2020-07-23 06:30:00|29029.8|28989.8|29029.9|28989.9|29033.4|28993.4|29024.8|28984.8|4
1595486100000|2020-07-23 06:35:00|29033.4|28993.4|29030|28990|29033.5|28993.5|29026.5|28986.5|0
1595486400000|2020-07-23 06:40:00|29023.5|28983.5|29026.6|28986.6|29030|28990|29016.5|28976.5|7
1595486700000|2020-07-23 06:45:00|29025.1|28985.1|29025.2|28985.2|29026.7|28986.7|29016.6|28976.6|8
1595487000000|2020-07-23 06:50:00|29023.7|28983.7|29016.7|28976.7|29023.7|28983.7|29016.7|28976.7|3
1595487300000|2020-07-23 06:55:00|29016.8|28976.8|29013.8|28973.8|29030.3|28990.3|29013.8|28973.8|15
1595487600000|2020-07-23 07:00:00|29010.3|28970.3|29010.4|28970.4|29023.9|28983.9|29003.8|28963.8|3
1595487900000|2020-07-23 07:05:00|29006.9|28966.9|29014|28974|29014|28974|29006.9|28966.9|2
1595488200000|2020-07-23 07:10:00|29010.5|28970.5|29020.6|28980.6|29030.6|28990.6|29010.5|28970.5|3
1595488500000|2020-07-23 07:15:00|29024.1|28984.1|29020.7|28980.7|29024.2|28984.2|29014.2|28974.2|0
1595488800000|2020-07-23 07:20:00|29019.2|28979.2|29030.8|28990.8|29030.8|28990.8|29014.2|28974.2|0
1595489100000|2020-07-23 07:25:00|29027.3|28987.3|29024.3|28984.3|29029.3|28989.3|29014.3|28974.3|6
1595489400000|2020-07-23 07:30:00|29024.4|28984.4|29010.9|28970.9|29024.4|28984.4|29010.9|28970.9|2
1595489700000|2020-07-23 07:35:00|29014.4|28974.4|29014.5|28974.5|29024.5|28984.5|29014.4|28974.4|2
1595490000000|2020-07-23 07:40:00|29014.6|28974.6|29014.6|28974.6|29014.6|28974.6|29014.6|28974.6|1
1595490300000|2020-07-23 07:45:00|29014.7|28974.7|29014.7|28974.7|29014.7|28974.7|29014.7|28974.7|5
1595490600000|2020-07-23 07:50:00|29018.2|28978.2|29028.2|28988.2|29028.2|28988.2|29014.7|28974.7|12
1595490900000|2020-07-23 07:55:00|29028.3|28988.3|29024.8|28984.8|29028.3|28988.3|29014.8|28974.8|17
1595491200000|2020-07-23 08:00:00|29024.9|28984.9|29018.4|28978.4|29028.4|28988.4|29013.4|28973.4|51
1595491500000|2020-07-23 08:05:00|29021.9|28981.9|29023.5|28983.5|29025|28985|29018.4|28978.4|0
1595491800000|2020-07-23 08:10:00|29022|28982|29018.6|28978.6|29025|28985|29015|28975|1
1595492100000|2020-07-23 08:15:00|29017.1|28977.1|29022.2|28982.2|29022.2|28982.2|29012.1|28972.1|0
1595492400000|2020-07-23 08:20:00|29032.2|28992.2|29053.7|29013.7|29058.7|29018.7|29032.2|28992.2|32
1595492700000|2020-07-23 08:25:00|29053.8|29013.8|29048.8|29008.8|29053.8|29013.8|29048.8|29008.8|4
1595493000000|2020-07-23 08:30:00|29048.9|29008.9|29045.4|29005.4|29048.9|29008.9|29035.4|28995.4|19
1595493300000|2020-07-23 08:35:00|29045.5|29005.5|29054|29014|29055.5|29015.5|29032.5|28992.5|108
1595493600000|2020-07-23 08:40:00|29055.5|29015.5|29059.1|29019.1|29059.1|29019.1|29052.5|29012.5|47
1595493900000|2020-07-23 08:45:00|29055.6|29015.6|29049.2|29009.2|29059.1|29019.1|29049.1|29009.1|12
1595494200000|2020-07-23 08:50:00|29045.7|29005.7|29039.3|28999.3|29049.2|29009.2|29039.3|28999.3|1
1595494500000|2020-07-23 08:55:00|29042.7|29002.7|29035.9|28995.9|29045.9|29005.9|29035.9|28995.9|3
1595494800000|2020-07-23 09:00:00|29034.4|28994.4|29032.9|28992.9|29035.9|28995.9|29032.9|28992.9|0
1595495100000|2020-07-23 09:05:00|29036|28996|29036|28996|29046|29006|29033|28993|12
1595495400000|2020-07-23 09:10:00|29033|28993|29034.6|28994.6|29043|29003|29033|28993|21
1595495700000|2020-07-23 09:15:00|29036.1|28996.1|29043.2|29003.2|29043.2|29003.2|29036.1|28996.1|2
1595496000000|2020-07-23 09:20:00|29046.2|29006.2|29039.8|28999.8|29046.3|29006.3|29039.7|28999.7|56
1595496300000|2020-07-23 09:25:00|29044.8|29004.8|29046.4|29006.4|29046.4|29006.4|29039.8|28999.8|0
1595496600000|2020-07-23 09:30:00|29044.9|29004.9|29033.4|28993.4|29046.4|29006.4|29033.4|28993.4|9
1595496900000|2020-07-23 09:35:00|29036.5|28996.5|29036.5|28996.5|29036.5|28996.5|29033.4|28993.4|0
1595497200000|2020-07-23 09:40:00|29036.6|28996.6|29033.6|28993.6|29036.6|28996.6|29026.6|28986.6|15
1595497500000|2020-07-23 09:45:00|29030.1|28990.1|29033.7|28993.7|29033.7|28993.7|29026.7|28986.7|2
1595497800000|2020-07-23 09:50:00|29030.2|28990.2|29030.3|28990.3|29036.8|28996.8|29023.7|28983.7|9
1595498100000|2020-07-23 09:55:00|29025.3|28985.3|29030.4|28990.4|29033.8|28993.8|29023.8|28983.8|7
1595498400000|2020-07-23 10:00:00|29025.4|28985.4|29037|28997|29037|28997|29023.9|28983.9|3
1595498700000|2020-07-23 10:05:00|29030.5|28990.5|29035.5|28995.5|29037|28997|29030.5|28990.5|4
1595499000000|2020-07-23 10:10:00|29034|28994|29030.6|28990.6|29035.5|28995.5|29027.1|28987.1|11
1595499300000|2020-07-23 10:15:00|29027.2|28987.2|29030.7|28990.7|29034.1|28994.1|29027.2|28987.2|0
1595499600000|2020-07-23 10:20:00|29030.8|28990.8|29024.3|28984.3|29030.8|28990.8|29024.2|28984.2|1
1595499900000|2020-07-23 10:25:00|29020.8|28980.8|29020.9|28980.9|29024.3|28984.3|29017.4|28977.4|9
1595500200000|2020-07-23 10:30:00|29024.4|28984.4|29027.5|28987.5|29027.5|28987.5|29020.9|28980.9|0
1595500500000|2020-07-23 10:35:00|29031|28991|29031|28991|29031|28991|29031|28991|5
1595500800000|2020-07-23 10:40:00|29031.1|28991.1|29031.1|28991.1|29031.1|28991.1|29031.1|28991.1|0
1595501100000|2020-07-23 10:45:00|29031.2|28991.2|29031.2|28991.2|29034.6|28994.6|29031.2|28991.2|0
1595501400000|2020-07-23 10:50:00|29031.3|28991.3|29027.8|28987.8|29031.3|28991.3|29026.3|28986.3|0
1595501700000|2020-07-23 10:55:00|29026.3|28986.3|29031.4|28991.4|29031.4|28991.4|29026.3|28986.3|9
1595502000000|2020-07-23 11:00:00|29034.9|28994.9|29031.5|28991.5|29034.9|28994.9|29028|28988|19
1595502300000|2020-07-23 11:05:00|29026.5|28986.5|29025|28985|29026.5|28986.5|29021.5|28981.5|4
1595502600000|2020-07-23 11:10:00|29021.6|28981.6|29031.6|28991.6|29031.6|28991.6|29021.6|28981.6|9
1595502900000|2020-07-23 11:15:00|29021.6|28981.6|29021.7|28981.7|29025.1|28985.1|29018.2|28978.2|72
1595503200000|2020-07-23 11:20:00|29021.8|28981.8|29021.8|28981.8|29021.8|28981.8|29021.8|28981.8|5
1595503500000|2020-07-23 11:25:00|29025.3|28985.3|29021.9|28981.9|29025.3|28985.3|29015.3|28975.3|1
1595503800000|2020-07-23 11:30:00|29020.4|28980.4|29025.4|28985.4|29025.4|28985.4|29020.4|28980.4|0
1595504100000|2020-07-23 11:35:00|29025.5|28985.5|29025.5|28985.5|29025.5|28985.5|29025.5|28985.5|2
1595504400000|2020-07-23 11:40:00|29028.6|28988.6|29028.7|28988.7|29028.7|28988.7|29023.7|28983.7|80
1595504700000|2020-07-23 11:45:00|29038.7|28998.7|29028.8|28988.8|29038.7|28998.7|29028.7|28988.7|14
1595505000000|2020-07-23 11:50:00|29025.3|28985.3|29028.8|28988.8|29028.8|28988.8|29021.9|28981.9|14
1595505300000|2020-07-23 11:55:00|29028.9|28988.9|29035.5|28995.5|29035.5|28995.5|29028.9|28988.9|6
1595505600000|2020-07-23 12:00:00|29032|28992|29025.6|28985.6|29039|28999|29025.5|28985.5|5
1595505900000|2020-07-23 12:05:00|29022.1|28982.1|29009.1|28969.1|29025.6|28985.6|29009.1|28969.1|14
1595506200000|2020-07-23 12:10:00|29002.6|28962.6|29007.6|28967.6|29009.1|28969.1|29002.6|28962.6|8
1595506500000|2020-07-23 12:15:00|29006.1|28966.1|29011.2|28971.2|29012.7|28972.7|29006.1|28966.1|11
1595506800000|2020-07-23 12:20:00|29007.7|28967.7|29012.8|28972.8|29016.2|28976.2|29006.2|28966.2|1
1595507100000|2020-07-23 12:25:00|29009.4|28969.4|29017.9|28977.9|29017.9|28977.9|29009.4|28969.4|5
1595507400000|2020-07-23 12:30:00|29012.9|28972.9|29009.5|28969.5|29026.4|28986.4|29003|28963|19
1595507700000|2020-07-23 12:35:00|29008|28968|29013.1|28973.1|29016.5|28976.5|28999.5|28959.5|2
1595508000000|2020-07-23 12:40:00|29008.1|28968.1|28984.7|28944.7|29013.1|28973.1|28966.6|28926.6|38
1595511000000|2020-07-23 13:30:00|28987.4|28947.4|28977.4|28937.4|28987.4|28947.4|28950.5|28910.5|444
1595511300000|2020-07-23 13:35:00|28974|28934|28967.5|28927.5|28977.5|28937.5|28957.5|28917.5|465
1595511600000|2020-07-23 13:40:00|28957.5|28917.5|28957.6|28917.6|28977.6|28937.6|28957.5|28917.5|288
1595511900000|2020-07-23 13:45:00|28959.2|28919.2|28980.8|28940.8|28980.8|28940.8|28957.6|28917.6|89
1595512200000|2020-07-23 13:50:00|28990.8|28950.8|29020.9|28980.9|29034|28994|28990.8|28950.8|190
1595512500000|2020-07-23 13:55:00|29017.4|28977.4|29047.2|29007.2|29054.1|29014.1|29017.4|28977.4|379
1595512800000|2020-07-23 14:00:00|29050.6|29010.6|29077.3|29037.3|29090.4|29050.4|29044.1|29004.1|120
1595513100000|2020-07-23 14:05:00|29074.2|29034.2|29031.1|28991.1|29077.3|29037.3|29031.1|28991.1|151
1595513400000|2020-07-23 14:10:00|29034.3|28994.3|29042.8|29002.8|29074.3|29034.3|29031.1|28991.1|139
1595513700000|2020-07-23 14:15:00|29041.2|29001.2|29044.8|29004.8|29051.3|29011.3|29031.3|28991.3|98
1595514000000|2020-07-23 14:20:00|29038.2|28998.2|29051.4|29011.4|29051.4|29011.4|29031.3|28991.3|13
1595514300000|2020-07-23 14:25:00|29041.4|29001.4|29084.6|29044.6|29084.6|29044.6|29041.4|29001.4|161
1595514600000|2020-07-23 14:30:00|29077.7|29037.7|29087.8|29047.8|29127.7|29087.7|29074.6|29034.6|297
1595514900000|2020-07-23 14:35:00|29077.8|29037.8|29071.3|29031.3|29081|29041|29067.8|29027.8|29
1595515200000|2020-07-23 14:40:00|29072.9|29032.9|29068|29028|29078|29038|29064.8|29024.8|92
1595515500000|2020-07-23 14:45:00|29071.4|29031.4|29058.1|29018.1|29081.1|29041.1|29058|29018|61
1595515800000|2020-07-23 14:50:00|29061.2|29021.2|29061.3|29021.3|29074.7|29034.7|29058.1|29018.1|68
1595516100000|2020-07-23 14:55:00|29051.3|29011.3|29058.2|29018.2|29062.9|29022.9|29051.3|29011.3|158
1595516400000|2020-07-23 15:00:00|29064.8|29024.8|29054.9|29014.9|29068.2|29028.2|29048.3|29008.3|16
1595516700000|2020-07-23 15:05:00|29061.4|29021.4|29071.5|29031.5|29071.5|29031.5|29058.3|29018.3|27
1595517000000|2020-07-23 15:10:00|29068.4|29028.4|29058.5|29018.5|29070|29030|29051.9|29011.9|109
1595517300000|2020-07-23 15:15:00|29061.9|29021.9|29068.6|29028.6|29075.1|29035.1|29058.5|29018.5|55
1595517600000|2020-07-23 15:20:00|29061.7|29021.7|29065.2|29025.2|29068.7|29028.7|29048.6|29008.6|95
1595517900000|2020-07-23 15:25:00|29065.3|29025.3|29015.6|28975.6|29065.3|29025.3|29015.6|28975.6|199
1595518200000|2020-07-23 15:30:00|29008.8|28968.8|29015.4|28975.4|29018.8|28978.8|28995.4|28955.4|97
1595518500000|2020-07-23 15:35:00|29008.8|28968.8|28988.9|28948.9|29012.3|28972.3|28962|28922|286
1595518800000|2020-07-23 15:40:00|28995.8|28955.8|29009|28969|29009|28969|28979|28939|32
1595519100000|2020-07-23 15:45:00|29005.6|28965.6|29012.2|28972.2|29012.2|28972.2|28999.1|28959.1|151
1595519400000|2020-07-23 15:50:00|29005.7|28965.7|29012.3|28972.3|29012.3|28972.3|29002.2|28962.2|37
1595519700000|2020-07-23 15:55:00|29005.8|28965.8|28992.7|28952.7|29005.8|28965.8|28982.7|28942.7|37
1595520000000|2020-07-23 16:00:00|28995.8|28955.8|29009.4|28969.4|29009.4|28969.4|28990.9|28950.9|135
1595520300000|2020-07-23 16:05:00|29019.4|28979.4|29022.9|28982.9|29026.3|28986.3|29016.3|28976.3|52
1595520600000|2020-07-23 16:10:00|29026.3|28986.3|29029.5|28989.5|29029.5|28989.5|29019.5|28979.5|99
1595520900000|2020-07-23 16:15:00|29029.6|28989.6|29025.9|28985.9|29039.6|28999.6|29025.9|28985.9|160
1595521200000|2020-07-23 16:20:00|29032.8|28992.8|29082.9|29042.9|29082.9|29042.9|29032.8|28992.8|1246
1595521500000|2020-07-23 16:25:00|29089.5|29049.5|29087.9|29047.9|29092.9|29052.9|29082.9|29042.9|450
1595521800000|2020-07-23 16:30:00|29086.4|29046.4|29079.9|29039.9|29093|29053|29073|29033|70
1595522100000|2020-07-23 16:35:00|29073.3|29033.3|29073.4|29033.4|29080|29040|29066.8|29026.8|144
1595522400000|2020-07-23 16:40:00|29076.8|29036.8|29086.9|29046.9|29086.9|29046.9|29066.8|29026.8|41
1595522700000|2020-07-23 16:45:00|29083.8|29043.8|29107|29067|29107|29067|29083.8|29043.8|109
1595523000000|2020-07-23 16:50:00|29103.9|29063.9|29094|29054|29113.9|29073.9|29083.9|29043.9|137
1595523300000|2020-07-23 16:55:00|29089|29049|29084|29044|29089|29049|29074|29034|54
1595523600000|2020-07-23 17:00:00|29087.5|29047.5|29094.1|29054.1|29094.1|29054.1|29084|29044|42
1595523900000|2020-07-23 17:05:00|29101|29061|29174.2|29134.2|29194.2|29154.2|29099.1|29059.1|101
1595524200000|2020-07-23 17:10:00|29177.6|29137.6|29191.1|29151.1|29211.1|29171.1|29174.2|29134.2|616
1595524500000|2020-07-23 17:15:00|29191.2|29151.2|29188.1|29148.1|29211.2|29171.2|29188.1|29148.1|192
1595524800000|2020-07-23 17:20:00|29181.2|29141.2|29201.3|29161.3|29201.3|29161.3|29171.2|29131.2|80
1595525100000|2020-07-23 17:25:00|29198.2|29158.2|29201.4|29161.4|29201.4|29161.4|29191.3|29151.3|55
1595525400000|2020-07-23 17:30:00|29211.4|29171.4|29201.5|29161.5|29221.4|29181.4|29201.5|29161.5|41
1595525700000|2020-07-23 17:35:00|29208.1|29168.1|29228.1|29188.1|29231.6|29191.6|29208.1|29168.1|94
1595526000000|2020-07-23 17:40:00|29231.6|29191.6|29243.2|29203.2|29251.6|29211.6|29228.2|29188.2|172
1595526300000|2020-07-23 17:45:00|29241.6|29201.6|29234.9|29194.9|29251.7|29211.7|29231.7|29191.7|254
1595526600000|2020-07-23 17:50:00|29241.7|29201.7|29213.1|29173.1|29244.9|29204.9|29198.1|29158.1|453
1595526900000|2020-07-23 17:55:00|29209.7|29169.7|29228.2|29188.2|29245|29205|29208.1|29168.1|272
1595527200000|2020-07-23 18:00:00|29238.2|29198.2|29226.7|29186.7|29238.3|29198.3|29208.3|29168.3|118
1595527500000|2020-07-23 18:05:00|29225.1|29185.1|29225.2|29185.2|29241.7|29201.7|29214.9|29174.9|312
1595527800000|2020-07-23 18:10:00|29235.2|29195.2|29322.2|29282.2|29322.2|29282.2|29215.2|29175.2|1262
1595528100000|2020-07-23 18:15:00|29320.6|29280.6|29349.3|29309.3|29372.7|29332.7|29292.2|29252.2|883
1595548800000|2020-07-24 00:00:00|29341.5|29301.5|29351.4|29311.4|29388.1|29348.1|29334.9|29294.9|146
1595549100000|2020-07-24 00:05:00|29349.8|29309.8|29354.9|29314.9|29358.1|29318.1|29346.5|29306.5|2
1595549400000|2020-07-24 00:10:00|29364.9|29324.9|29366.6|29326.6|29368.2|29328.2|29351.6|29311.6|25
1595549700000|2020-07-24 00:15:00|29365|29325|29353.4|29313.4|29365|29325|29351.8|29311.8|3
1595550000000|2020-07-24 00:20:00|29351.8|29311.8|29348.5|29308.5|29355.1|29315.1|29345.1|29305.1|32
1595550300000|2020-07-24 00:25:00|29355.1|29315.1|29345.2|29305.2|29355.2|29315.2|29345.2|29305.2|11
1595550600000|2020-07-24 00:30:00|29348.6|29308.6|29355.3|29315.3|29355.3|29315.3|29332|29292|43
1595550900000|2020-07-24 00:35:00|29360.3|29320.3|29357|29317|29365.4|29325.4|29355.4|29315.4|9
1595551200000|2020-07-24 00:40:00|29355.4|29315.4|29362.1|29322.1|29365.4|29325.4|29350.4|29310.4|10
1595551500000|2020-07-24 00:45:00|29365.5|29325.5|29355.5|29315.5|29367.1|29327.1|29355.5|29315.5|0
1595551800000|2020-07-24 00:50:00|29357.2|29317.2|29358.9|29318.9|29358.9|29318.9|29355.6|29315.6|0
1595552100000|2020-07-24 00:55:00|29362.2|29322.2|29365.7|29325.7|29365.7|29325.7|29358.9|29318.9|6
1595552400000|2020-07-24 01:00:00|29362.3|29322.3|29329|29289|29362.3|29322.3|29329|29289|12
1595552700000|2020-07-24 01:05:00|29335.8|29295.8|29352.5|29312.5|29352.5|29312.5|29335.8|29295.8|2
1595553000000|2020-07-24 01:10:00|29345.9|29305.9|29352.6|29312.6|29355.9|29315.9|29345.9|29305.9|11
1595553300000|2020-07-24 01:15:00|29356|29316|29369.3|29329.3|29369.3|29329.3|29356|29316|0
1595553600000|2020-07-24 01:20:00|29366.1|29326.1|29359.4|29319.4|29366.1|29326.1|29359.3|29319.3|0
1595553900000|2020-07-24 01:25:00|29362.8|29322.8|29369.5|29329.5|29369.5|29329.5|29359.4|29319.4|25
1595554200000|2020-07-24 01:30:00|29367.8|29327.8|29369.5|29329.5|29369.5|29329.5|29366.2|29326.2|4
1595554500000|2020-07-24 01:35:00|29369.6|29329.6|29384.6|29344.6|29389.6|29349.6|29369.6|29329.6|32
1595554800000|2020-07-24 01:40:00|29388|29348|29389.7|29349.7|29389.7|29349.7|29379.7|29339.7|1
1595555100000|2020-07-24 01:45:00|29379.7|29339.7|29384.8|29344.8|29389.8|29349.8|29369.7|29329.7|12
1595555400000|2020-07-24 01:50:00|29379.8|29339.8|29389.9|29349.9|29389.9|29349.9|29379.8|29339.8|5
1595555700000|2020-07-24 01:55:00|29386.5|29346.5|29390|29350|29390|29350|29383.3|29343.3|4
1595556000000|2020-07-24 02:00:00|29388.3|29348.3|29383.4|29343.4|29390|29350|29380|29340|16
1595556300000|2020-07-24 02:05:00|29385.1|29345.1|29380.1|29340.1|29386.7|29346.7|29380.1|29340.1|1
1595556600000|2020-07-24 02:10:00|29386.8|29346.8|29400.2|29360.2|29400.2|29360.2|29380.1|29340.1|14
1595556900000|2020-07-24 02:15:00|29398.6|29358.6|29396.9|29356.9|29398.6|29358.6|29390.2|29350.2|1
1595557200000|2020-07-24 02:20:00|29400.3|29360.3|29390.4|29350.4|29400.3|29360.3|29390.3|29350.3|0
1595557500000|2020-07-24 02:25:00|29393.8|29353.8|29390.5|29350.5|29393.8|29353.8|29390.4|29350.4|2
1595557800000|2020-07-24 02:30:00|29387.2|29347.2|29383.9|29343.9|29390.5|29350.5|29383.9|29343.9|2
1595558100000|2020-07-24 02:35:00|29387.3|29347.3|29400.6|29360.6|29400.6|29360.6|29387.3|29347.3|2
1595558400000|2020-07-24 02:40:00|29397.3|29357.3|29414|29374|29420.6|29380.6|29395.7|29355.7|75
1595558700000|2020-07-24 02:45:00|29407.3|29367.3|29400.7|29360.7|29410.6|29370.6|29394.1|29354.1|8
1595559000000|2020-07-24 02:50:00|29404.1|29364.1|29410.8|29370.8|29410.8|29370.8|29404.1|29364.1|1
1595559300000|2020-07-24 02:55:00|29414.2|29374.2|29420.9|29380.9|29420.9|29380.9|29410.8|29370.8|1
1595559600000|2020-07-24 03:00:00|29424.3|29384.3|29421|29381|29424.3|29384.3|29414.3|29374.3|0
1595559900000|2020-07-24 03:05:00|29417.6|29377.6|29411.1|29371.1|29417.6|29377.6|29411|29371|3
1595560200000|2020-07-24 03:10:00|29414.4|29374.4|29394.5|29354.5|29416.1|29376.1|29394.5|29354.5|6
1595560500000|2020-07-24 03:15:00|29389.5|29349.5|29394.6|29354.6|29394.6|29354.6|29389.5|29349.5|7
1595560800000|2020-07-24 03:20:00|29391.2|29351.2|29389.7|29349.7|29394.6|29354.6|29384.6|29344.6|2
1595561100000|2020-07-24 03:25:00|29384.7|29344.7|29384.8|29344.8|29388|29348|29374.7|29334.7|6
1595561400000|2020-07-24 03:30:00|29383.1|29343.1|29378.2|29338.2|29384.8|29344.8|29378.2|29338.2|1
1595561700000|2020-07-24 03:35:00|29374.9|29334.9|29373.3|29333.3|29378.2|29338.2|29368.2|29328.2|0
1595562000000|2020-07-24 03:40:00|29371.6|29331.6|29368.4|29328.4|29371.7|29331.7|29368.3|29328.3|7
1595562300000|2020-07-24 03:45:00|29368.5|29328.5|29365.1|29325.1|29368.5|29328.5|29365.1|29325.1|0
1595562600000|2020-07-24 03:50:00|29368.5|29328.5|29368.5|29328.5|29371.8|29331.8|29365.1|29325.1|0
1595562900000|2020-07-24 03:55:00|29368.6|29328.6|29367|29327|29372|29332|29363.6|29323.6|0
1595563200000|2020-07-24 04:00:00|29362|29322|29362.1|29322.1|29368.7|29328.7|29362|29322|0
1595563500000|2020-07-24 04:05:00|29358.7|29318.7|29363.8|29323.8|29365.4|29325.4|29358.7|29318.7|1
1595563800000|2020-07-24 04:10:00|29360.5|29320.5|29358.9|29318.9|29365.5|29325.5|29358.9|29318.9|0
1595564100000|2020-07-24 04:15:00|29355.6|29315.6|29359|29319|29359|29319|29355.6|29315.6|1
1595564400000|2020-07-24 04:20:00|29364|29324|29359|29319|29364|29324|29359|29319|0
1595564700000|2020-07-24 04:25:00|29359.1|29319.1|29359.1|29319.1|29359.1|29319.1|29355.8|29315.8|0
1595565000000|2020-07-24 04:30:00|29359.2|29319.2|29385.9|29345.9|29385.9|29345.9|29359.2|29319.2|1
1595565300000|2020-07-24 04:35:00|29389.2|29349.2|29382.6|29342.6|29392.6|29352.6|29382.6|29342.6|3
1595565600000|2020-07-24 04:40:00|29382.7|29342.7|29374.4|29334.4|29382.7|29342.7|29374.4|29334.4|1
1595565900000|2020-07-24 04:45:00|29372.7|29332.7|29379.5|29339.5|29379.5|29339.5|29372.7|29332.7|0
1595566200000|2020-07-24 04:50:00|29376.2|29336.2|29374.6|29334.6|29379.5|29339.5|29374.6|29334.6|0
1595566500000|2020-07-24 04:55:00|29379.6|29339.6|29379.6|29339.6|29379.6|29339.6|29379.6|29339.6|0
1595566800000|2020-07-24 05:00:00|29384.6|29344.6|29386.4|29346.4|29386.4|29346.4|29379.7|29339.7|0
1595567100000|2020-07-24 05:05:00|29389.7|29349.7|29386.5|29346.5|29389.8|29349.8|29379.8|29339.8|1
1595567400000|2020-07-24 05:10:00|29384.9|29344.9|29386.5|29346.5|29386.5|29346.5|29384.9|29344.9|0
1595567700000|2020-07-24 05:15:00|29386.6|29346.6|29386.6|29346.6|29386.6|29346.6|29379.9|29339.9|1
1595568000000|2020-07-24 05:20:00|29386.7|29346.7|29406.7|29366.7|29406.7|29366.7|29386.7|29346.7|1
1595568300000|2020-07-24 05:25:00|29405.1|29365.1|29406.8|29366.8|29406.8|29366.8|29405.1|29365.1|0
1595568600000|2020-07-24 05:30:00|29403.5|29363.5|29400.2|29360.2|29405.2|29365.2|29396.8|29356.8|2
1595568900000|2020-07-24 05:35:00|29403.6|29363.6|29378.7|29338.7|29403.6|29363.6|29373.6|29333.6|7
1595569200000|2020-07-24 05:40:00|29373.7|29333.7|29375.4|29335.4|29380.4|29340.4|29363.7|29323.7|5
1595569500000|2020-07-24 05:45:00|29373.7|29333.7|29380.5|29340.5|29380.5|29340.5|29370.4|29330.4|1
1595569800000|2020-07-24 05:50:00|29373.8|29333.8|29353.9|29313.9|29373.8|29333.8|29353.9|29313.9|2
1595570100000|2020-07-24 05:55:00|29354|29314|29364|29324|29364|29324|29354|29314|3
1595570400000|2020-07-24 06:00:00|29360.7|29320.7|29380.7|29340.7|29384.1|29344.1|29360.7|29320.7|4
1595570700000|2020-07-24 06:05:00|29384.1|29344.1|29380.8|29340.8|29384.2|29344.2|29380.8|29340.8|0
1595571000000|2020-07-24 06:10:00|29384.2|29344.2|29380.9|29340.9|29384.2|29344.2|29380.9|29340.9|1
1595571300000|2020-07-24 06:15:00|29384.3|29344.3|29396|29356|29396|29356|29380.9|29340.9|3
1595571600000|2020-07-24 06:20:00|29397.7|29357.7|29404.4|29364.4|29404.4|29364.4|29397.7|29357.7|2
1595571900000|2020-07-24 06:25:00|29401.1|29361.1|29411.2|29371.2|29417.8|29377.8|29401.1|29361.1|17
1595572200000|2020-07-24 06:30:00|29412.8|29372.8|29427.9|29387.9|29427.9|29387.9|29411.2|29371.2|13
1595572500000|2020-07-24 06:35:00|29431.3|29391.3|29431.3|29391.3|29433|29393|29427.9|29387.9|0
1595572800000|2020-07-24 06:40:00|29433|29393|29423.1|29383.1|29433|29393|29418.1|29378.1|10
1595573100000|2020-07-24 06:45:00|29424.8|29384.8|29424.8|29384.8|29431.4|29391.4|29421.5|29381.5|2
1595573400000|2020-07-24 06:50:00|29424.9|29384.9|29403.3|29363.3|29424.9|29384.9|29401.6|29361.6|2
1595573700000|2020-07-24 06:55:00|29404.9|29364.9|29398.3|29358.3|29408.3|29368.3|29395|29355|13
1595574000000|2020-07-24 07:00:00|29398.4|29358.4|29408.4|29368.4|29411.7|29371.7|29398.4|29358.4|1
1595574300000|2020-07-24 07:05:00|29405.1|29365.1|29398.5|29358.5|29405.2|29365.2|29395.2|29355.2|9
1595574600000|2020-07-24 07:10:00|29405.2|29365.2|29415.3|29375.3|29415.3|29375.3|29400.2|29360.2|44
1595574900000|2020-07-24 07:15:00|29418.6|29378.6|29412|29372|29425.3|29385.3|29405.3|29365.3|8
1595575200000|2020-07-24 07:20:00|29405.3|29365.3|29390.4|29350.4|29405.4|29365.4|29378.7|29338.7|24
1595575500000|2020-07-24 07:25:00|29392.1|29352.1|29380.5|29340.5|29395.4|29355.4|29372.2|29332.2|3
1595575800000|2020-07-24 07:30:00|29383.8|29343.8|29392.3|29352.3|29392.3|29352.3|29378.8|29338.8|4
1595576100000|2020-07-24 07:35:00|29390.6|29350.6|29395.7|29355.7|29395.7|29355.7|29388.9|29348.9|3
1595576400000|2020-07-24 07:40:00|29389.1|29349.1|29399.1|29359.1|29399.1|29359.1|29389.1|29349.1|1
1595576700000|2020-07-24 07:45:00|29402.4|29362.4|29399.2|29359.2|29402.4|29362.4|29399.1|29359.1|0
1595577000000|2020-07-24 07:50:00|29395.9|29355.9|29405.9|29365.9|29405.9|29365.9|29395.9|29355.9|0
1595577300000|2020-07-24 07:55:00|29400.9|29360.9|29379.3|29339.3|29402.6|29362.6|29379.3|29339.3|70
1595577600000|2020-07-24 08:00:00|29379.4|29339.4|29372.7|29332.7|29382.7|29342.7|29372.7|29332.7|2
1595577900000|2020-07-24 08:05:00|29372.8|29332.8|29359.5|29319.5|29372.8|29332.8|29359.5|29319.5|7
1595578200000|2020-07-24 08:10:00|29352.9|29312.9|29356.2|29316.2|29362.9|29322.9|29352.9|29312.9|4
1595578500000|2020-07-24 08:15:00|29359.6|29319.6|29359.7|29319.7|29363|29323|29352.9|29312.9|0
1595578800000|2020-07-24 08:20:00|29363|29323|29359.8|29319.8|29363|29323|29359.7|29319.7|0
1595579100000|2020-07-24 08:25:00|29369.8|29329.8|29363.2|29323.2|29369.8|29329.8|29363.1|29323.1|5
1595579400000|2020-07-24 08:30:00|29369.9|29329.9|29373.2|29333.2|29373.2|29333.2|29366.5|29326.5|0
1595579700000|2020-07-24 08:35:00|29369.9|29329.9|29376.6|29336.6|29380|29340|29369.9|29329.9|38
1595580000000|2020-07-24 08:40:00|29376.7|29336.7|29371.7|29331.7|29376.7|29336.7|29371.7|29331.7|2
1595580300000|2020-07-24 08:45:00|29373.4|29333.4|29373.5|29333.5|29380.1|29340.1|29371.7|29331.7|17
1595580600000|2020-07-24 08:50:00|29380.1|29340.1|29390.2|29350.2|29390.2|29350.2|29375.1|29335.1|3
1595580900000|2020-07-24 08:55:00|29386.9|29346.9|29373.6|29333.6|29390.2|29350.2|29370.3|29330.3|0
1595581200000|2020-07-24 09:00:00|29370.3|29330.3|29370.4|29330.4|29373.7|29333.7|29360.4|29320.4|1
1595581500000|2020-07-24 09:05:00|29368.7|29328.7|29363.8|29323.8|29370.4|29330.4|29360.4|29320.4|4
1595581800000|2020-07-24 09:10:00|29360.5|29320.5|29350.5|29310.5|29360.5|29320.5|29350.5|29310.5|1
1595582100000|2020-07-24 09:15:00|29350.6|29310.6|29353.9|29313.9|29360.6|29320.6|29350.6|29310.6|1
1595582400000|2020-07-24 09:20:00|29354|29314|29350.7|29310.7|29354|29314|29350.6|29310.6|4
1595582700000|2020-07-24 09:25:00|29350.8|29310.8|29344.1|29304.1|29350.8|29310.8|29344.1|29304.1|2
1595583000000|2020-07-24 09:30:00|29350.8|29310.8|29340.9|29300.9|29350.8|29310.8|29340.8|29300.8|114
1595583300000|2020-07-24 09:35:00|29337.6|29297.6|29334.3|29294.3|29340.9|29300.9|29334.3|29294.3|46
1595583600000|2020-07-24 09:40:00|29331|29291|29341|29301|29341|29301|29331|29291|6
1595583900000|2020-07-24 09:45:00|29344.4|29304.4|29331.1|29291.1|29344.4|29304.4|29327.8|29287.8|10
1595584200000|2020-07-24 09:50:00|29334.4|29294.4|29311.2|29271.2|29334.5|29294.5|29311.2|29271.2|7
1595584500000|2020-07-24 09:55:00|29307.8|29267.8|29284.6|29244.6|29307.8|29267.8|29284.6|29244.6|20
1595584800000|2020-07-24 10:00:00|29291.3|29251.3|29294.7|29254.7|29294.7|29254.7|29281.3|29241.3|5
1595585100000|2020-07-24 10:05:00|29291.4|29251.4|29294.8|29254.8|29294.8|29254.8|29291.4|29251.4|0
1595585400000|2020-07-24 10:10:00|29298.1|29258.1|29294.8|29254.8|29304.8|29264.8|29288.1|29248.1|2
1595585700000|2020-07-24 10:15:00|29294.9|29254.9|29294.9|29254.9|29294.9|29254.9|29289.9|29249.9|18
1595586000000|2020-07-24 10:20:00|29304.9|29264.9|29295|29255|29305|29265|29295|29255|1
1595586300000|2020-07-24 10:25:00|29296.7|29256.7|29305.1|29265.1|29305.1|29265.1|29296.7|29256.7|3
1595586600000|2020-07-24 10:30:00|29311.8|29271.8|29315.2|29275.2|29315.2|29275.2|29311.8|29271.8|25
1595586900000|2020-07-24 10:35:00|29305.2|29265.2|29305.2|29265.2|29305.2|29265.2|29305.2|29265.2|3
1595587200000|2020-07-24 10:40:00|29305.3|29265.3|29325.3|29285.3|29328.6|29288.6|29305.3|29265.3|42
1595587500000|2020-07-24 10:45:00|29328.6|29288.6|29328.7|29288.7|29328.7|29288.7|29323.7|29283.7|2
1595587800000|2020-07-24 10:50:00|29325.4|29285.4|29335.5|29295.5|29335.5|29295.5|29318.7|29278.7|13
1595588100000|2020-07-24 10:55:00|29330.5|29290.5|29325.6|29285.6|29330.5|29290.5|29318.8|29278.8|3
1595588400000|2020-07-24 11:00:00|29328.9|29288.9|29335.6|29295.6|29338.9|29298.9|29318.9|29278.9|10
1595588700000|2020-07-24 11:05:00|29335.7|29295.7|29335.7|29295.7|29335.7|29295.7|29332.4|29292.4|0
1595589000000|2020-07-24 11:10:00|29335.8|29295.8|29335.8|29295.8|29335.8|29295.8|29332.5|29292.5|0
1595589300000|2020-07-24 11:15:00|29325.8|29285.8|29324.2|29284.2|29329.2|29289.2|29319.2|29279.2|13
1595589600000|2020-07-24 11:20:00|29320.9|29280.9|29319.3|29279.3|29320.9|29280.9|29315.9|29275.9|50
1595589900000|2020-07-24 11:25:00|29315.9|29275.9|29309.4|29269.4|29315.9|29275.9|29302.7|29262.7|67
1595590200000|2020-07-24 11:30:00|29312.7|29272.7|29309.4|29269.4|29319.4|29279.4|29292.8|29252.8|16
1595590500000|2020-07-24 11:35:00|29309.5|29269.5|29289.5|29249.5|29309.5|29269.5|29289.5|29249.5|35
1595590800000|2020-07-24 11:40:00|29292.9|29252.9|29302.9|29262.9|29309.6|29269.6|29292.9|29252.9|11
1595591100000|2020-07-24 11:45:00|29299.6|29259.6|29289.7|29249.7|29309.6|29269.6|29289.7|29249.7|2
1595591400000|2020-07-24 11:50:00|29296.4|29256.4|29289.8|29249.8|29296.4|29256.4|29286.4|29246.4|1
1595591700000|2020-07-24 11:55:00|29281.5|29241.5|29299.8|29259.8|29299.8|29259.8|29279.8|29239.8|14
1595592000000|2020-07-24 12:00:00|29299.9|29259.9|29299.9|29259.9|29299.9|29259.9|29299.9|29259.9|0
1595592300000|2020-07-24 12:05:00|29300|29260|29300|29260|29315|29275|29300|29260|4
1595592600000|2020-07-24 12:10:00|29301.7|29261.7|29280.1|29240.1|29301.7|29261.7|29266.8|29226.8|32
1595592900000|2020-07-24 12:15:00|29276.8|29236.8|29280.2|29240.2|29290.1|29250.1|29266.8|29226.8|60
1595593200000|2020-07-24 12:20:00|29286.9|29246.9|29306.9|29266.9|29306.9|29266.9|29286.9|29246.9|5
1595593500000|2020-07-24 12:25:00|29307|29267|29307|29267|29313.7|29273.7|29293.7|29253.7|8
1595593800000|2020-07-24 12:30:00|29313.7|29273.7|29290.6|29250.6|29317|29277|29283.9|29243.9|54
1595594100000|2020-07-24 12:35:00|29290.7|29250.7|29277.3|29237.3|29290.7|29250.7|29277.3|29237.3|3
1595594400000|2020-07-24 12:40:00|29280.6|29240.6|29290.7|29250.7|29290.7|29250.7|29277.3|29237.3|14
1595597400000|2020-07-24 13:30:00|29274.7|29234.7|29328.2|29288.2|29378.2|29338.2|29267.9|29227.9|385
1595597700000|2020-07-24 13:35:00|29321.5|29281.5|29318.3|29278.3|29348.2|29308.2|29308.3|29268.3|101
1595598000000|2020-07-24 13:40:00|29328.3|29288.3|29261.8|29221.8|29328.3|29288.3|29240.1|29200.1|343
1595598300000|2020-07-24 13:45:00|29258.4|29218.4|29273.6|29233.6|29275.3|29235.3|29240.1|29200.1|182
1595598600000|2020-07-24 13:50:00|29275.3|29235.3|29255.4|29215.4|29305.3|29265.3|29255.4|29215.4|93
1595598900000|2020-07-24 13:55:00|29252.1|29212.1|29292.2|29252.2|29292.2|29252.2|29248.8|29208.8|23
1595599200000|2020-07-24 14:00:00|29288.9|29248.9|29252.3|29212.3|29305.5|29265.5|29249|29209|77
1595599500000|2020-07-24 14:05:00|29249|29209|29202.4|29162.4|29252.3|29212.3|29192.4|29152.4|217
1595599800000|2020-07-24 14:10:00|29205.7|29165.7|29229.2|29189.2|29239.1|29199.1|29205.7|29165.7|37
1595600100000|2020-07-24 14:15:00|29232.5|29192.5|29259.3|29219.3|29259.3|29219.3|29229.2|29189.2|73
1595600400000|2020-07-24 14:20:00|29262.5|29222.5|29245.9|29205.9|29262.6|29222.6|29215.9|29175.9|150
1595600700000|2020-07-24 14:25:00|29249.3|29209.3|29296.1|29256.1|29299.4|29259.4|29249.3|29209.3|65
1595601000000|2020-07-24 14:30:00|29296.2|29256.2|29323|29283|29332.9|29292.9|29292.9|29252.9|155
1595601300000|2020-07-24 14:35:00|29316.2|29276.2|29346.5|29306.5|29386.5|29346.5|29313|29273|169
1595601600000|2020-07-24 14:40:00|29343.2|29303.2|29383.3|29343.3|29390|29350|29336.5|29296.5|80
1595601900000|2020-07-24 14:45:00|29385|29345|29383.4|29343.4|29400|29360|29373.3|29333.3|504
1595602200000|2020-07-24 14:50:00|29386.7|29346.7|29420|29380|29426.7|29386.7|29386.7|29346.7|739
1595602500000|2020-07-24 14:55:00|29426.7|29386.7|29450.3|29410.3|29460.2|29420.2|29416.8|29376.8|90
1595602800000|2020-07-24 15:00:00|29460.3|29420.3|29510.4|29470.4|29510.4|29470.4|29450.3|29410.3|314
1595603100000|2020-07-24 15:05:00|29503.6|29463.6|29497|29457|29510.4|29470.4|29466.9|29426.9|133
1595603400000|2020-07-24 15:10:00|29500.3|29460.3|29520.5|29480.5|29520.5|29480.5|29487|29447|83
1595603700000|2020-07-24 15:15:00|29530.5|29490.5|29480.6|29440.6|29530.6|29490.6|29480.6|29440.6|279
1595604000000|2020-07-24 15:20:00|29484.1|29444.1|29417.4|29377.4|29487.4|29447.4|29414.2|29374.2|254
1595604300000|2020-07-24 15:25:00|29424.2|29384.2|29424.3|29384.3|29434.2|29394.2|29414.2|29374.2|97
1595604600000|2020-07-24 15:30:00|29414.3|29374.3|29404.3|29364.3|29424.3|29384.3|29404.3|29364.3|57
1595604900000|2020-07-24 15:35:00|29404.4|29364.4|29404.4|29364.4|29421.1|29381.1|29401.1|29361.1|72
1595605200000|2020-07-24 15:40:00|29407.7|29367.7|29357.8|29317.8|29407.7|29367.7|29351.1|29311.1|57
1595605500000|2020-07-24 15:45:00|29361.1|29321.1|29317.9|29277.9|29371.1|29331.1|29317.9|29277.9|51
1595605800000|2020-07-24 15:50:00|29314.4|29274.4|29347.8|29307.8|29357.8|29317.8|29307.7|29267.7|127
1595606100000|2020-07-24 15:55:00|29357.8|29317.8|29344.6|29304.6|29367.8|29327.8|29341.3|29301.3|73
1595606400000|2020-07-24 16:00:00|29351.3|29311.3|29308|29268|29354.6|29314.6|29297.9|29257.9|503
1595606700000|2020-07-24 16:05:00|29311.3|29271.3|29288.1|29248.1|29311.3|29271.3|29274.5|29234.5|101
1595607000000|2020-07-24 16:10:00|29291.4|29251.4|29338.2|29298.2|29348.2|29308.2|29291.4|29251.4|69
1595607300000|2020-07-24 16:15:00|29334.9|29294.9|29328.2|29288.2|29339.9|29299.9|29328.2|29288.2|46
1595607600000|2020-07-24 16:20:00|29328.3|29288.3|29345.1|29305.1|29345.1|29305.1|29318.3|29278.3|92
1595607900000|2020-07-24 16:25:00|29341.8|29301.8|29341.9|29301.9|29358.4|29318.4|29335.1|29295.1|344
1595608200000|2020-07-24 16:30:00|29340.2|29300.2|29348.5|29308.5|29358.5|29318.5|29331.9|29291.9|199
1595608500000|2020-07-24 16:35:00|29341.8|29301.8|29348.6|29308.6|29348.6|29308.6|29338.5|29298.5|103
1595608800000|2020-07-24 16:40:00|29341.9|29301.9|29352.2|29312.2|29362.2|29322.2|29338.6|29298.6|54
1595609100000|2020-07-24 16:45:00|29355.4|29315.4|29362.2|29322.2|29362.2|29322.2|29352.2|29312.2|108
1595609400000|2020-07-24 16:50:00|29362.3|29322.3|29399.3|29359.3|29399.3|29359.3|29362.3|29322.3|176
1595609700000|2020-07-24 16:55:00|29412.5|29372.5|29422.6|29382.6|29422.6|29382.6|29382.6|29342.6|206
1595610000000|2020-07-24 17:00:00|29419.4|29379.4|29397.7|29357.7|29429.4|29389.4|29396|29356|65
1595610300000|2020-07-24 17:05:00|29396|29356|29376.1|29336.1|29397.7|29357.7|29366|29326|118
1595610600000|2020-07-24 17:10:00|29372.8|29332.8|29392.9|29352.9|29396.1|29356.1|29372.8|29332.8|120
1595610900000|2020-07-24 17:15:00|29396.2|29356.2|29393|29353|29409.7|29369.7|29392.9|29352.9|59
1595611200000|2020-07-24 17:20:00|29389.7|29349.7|29381.6|29341.6|29399.8|29359.8|29379.8|29339.8|70
1595611500000|2020-07-24 17:25:00|29383.3|29343.3|29386.6|29346.6|29393.4|29353.4|29379.8|29339.8|62
1595611800000|2020-07-24 17:30:00|29393.4|29353.4|29380|29340|29393.4|29353.4|29370|29330|77
1595612100000|2020-07-24 17:35:00|29386.7|29346.7|29383.6|29343.6|29393.5|29353.5|29383.5|29343.5|262
1595612400000|2020-07-24 17:40:00|29373.6|29333.6|29373.7|29333.7|29383.7|29343.7|29373.6|29333.6|79
1595612700000|2020-07-24 17:45:00|29370.2|29330.2|29370.3|29330.3|29383.8|29343.8|29363.7|29323.7|109
1595613000000|2020-07-24 17:50:00|29380.3|29340.3|29370.4|29330.4|29380.3|29340.3|29367|29327|69
1595613300000|2020-07-24 17:55:00|29376.9|29336.9|29380.5|29340.5|29380.5|29340.5|29370.4|29330.4|133
1595613600000|2020-07-24 18:00:00|29375.5|29335.5|29384|29344|29387.3|29347.3|29374|29334|185
1595613900000|2020-07-24 18:05:00|29382.3|29342.3|29346.7|29306.7|29382.3|29342.3|29326.7|29286.7|602
1595614200000|2020-07-24 18:10:00|29350.2|29310.2|29400.3|29360.3|29400.3|29360.3|29336.7|29296.7|1324
1595614500000|2020-07-24 18:15:00|29408.5|29368.5|29391.9|29351.9|29420.3|29380.3|29376.8|29336.8|864
1595808000000|2020-07-27 00:00:00|29411.8|29371.8|29351.9|29311.9|29447.4|29407.4|29340.6|29300.6|128
1595808300000|2020-07-27 00:05:00|29349.8|29309.8|29307.8|29267.8|29354.8|29314.8|29280.6|29240.6|87
1595808600000|2020-07-27 00:10:00|29312.8|29272.8|29357.9|29317.9|29362.1|29322.1|29312.8|29272.8|9
1595808900000|2020-07-27 00:15:00|29360|29320|29365.1|29325.1|29375.1|29335.1|29357.9|29317.9|28
1595809200000|2020-07-27 00:20:00|29370.1|29330.1|29360.2|29320.2|29372.2|29332.2|29355.1|29315.1|348
1595809500000|2020-07-27 00:25:00|29365.2|29325.2|29331|29291|29365.2|29325.2|29328.1|29288.1|29
1595809800000|2020-07-27 00:30:00|29331.1|29291.1|29325.3|29285.3|29335.3|29295.3|29319.5|29279.5|9
1595810100000|2020-07-27 00:35:00|29323.2|29283.2|29328.3|29288.3|29331.2|29291.2|29321.1|29281.1|3
1595810400000|2020-07-27 00:40:00|29328.4|29288.4|29323.4|29283.4|29328.4|29288.4|29321.3|29281.3|0
1595810700000|2020-07-27 00:45:00|29325.5|29285.5|29325.6|29285.6|29335.5|29295.5|29321.3|29281.3|4
1595811000000|2020-07-27 00:50:00|29325.7|29285.7|29325.7|29285.7|29325.7|29285.7|29325.7|29285.7|0
1595811300000|2020-07-27 00:55:00|29335.7|29295.7|29325.8|29285.8|29335.7|29295.7|29321.5|29281.5|2
1595811600000|2020-07-27 01:00:00|29328.6|29288.6|29403|29363|29410.1|29370.1|29325.8|29285.8|55
1595811900000|2020-07-27 01:05:00|29410.1|29370.1|29430.1|29390.1|29442.2|29402.2|29408|29368|82
1595812200000|2020-07-27 01:10:00|29430.2|29390.2|29403.1|29363.1|29430.2|29390.2|29403.1|29363.1|6
1595812500000|2020-07-27 01:15:00|29405.2|29365.2|29417.4|29377.4|29417.4|29377.4|29400.2|29360.2|1
1595812800000|2020-07-27 01:20:00|29415.3|29375.3|29412.5|29372.5|29424.6|29384.6|29410.3|29370.3|0
1595813100000|2020-07-27 01:25:00|29415.4|29375.4|29420.5|29380.5|29425.5|29385.5|29415.4|29375.4|2
1595813400000|2020-07-27 01:30:00|29422.6|29382.6|29432.7|29392.7|29434.8|29394.8|29422.6|29382.6|0
1595813700000|2020-07-27 01:35:00|29434.8|29394.8|29432.8|29392.8|29444.8|29404.8|29430.6|29390.6|11
1595814000000|2020-07-27 01:40:00|29430.7|29390.7|29416.5|29376.5|29430.7|29390.7|29400.7|29360.7|16
1595814300000|2020-07-27 01:45:00|29413.6|29373.6|29420.8|29380.8|29420.8|29380.8|29413.6|29373.6|3
1595814600000|2020-07-27 01:50:00|29410.8|29370.8|29408.8|29368.8|29420.9|29380.9|29403.8|29363.8|2
1595814900000|2020-07-27 01:55:00|29410.9|29370.9|29403.9|29363.9|29411|29371|29401|29361|0
1595815200000|2020-07-27 02:00:00|29401|29361|29394|29354|29401|29361|29391|29351|8
1595815500000|2020-07-27 02:05:00|29401.1|29361.1|29396.2|29356.2|29401.2|29361.2|29391.2|29351.2|2
1595815800000|2020-07-27 02:10:00|29398.3|29358.3|29388.4|29348.4|29398.3|29358.3|29386.2|29346.2|2
1595816100000|2020-07-27 02:15:00|29386.3|29346.3|29386.4|29346.4|29391.3|29351.3|29386.3|29346.3|0
1595816400000|2020-07-27 02:20:00|29391.4|29351.4|29393.6|29353.6|29393.6|29353.6|29388.5|29348.5|0
1595816700000|2020-07-27 02:25:00|29395.7|29355.7|29385.8|29345.8|29395.7|29355.7|29385.7|29345.7|16
1595817000000|2020-07-27 02:30:00|29388.7|29348.7|29398.7|29358.7|29398.7|29358.7|29388.7|29348.7|10
1595817300000|2020-07-27 02:35:00|29398.8|29358.8|29391.7|29351.7|29398.8|29358.8|29391.6|29351.6|0
1595817600000|2020-07-27 02:40:00|29393.8|29353.8|29393.9|29353.9|29393.9|29353.9|29391.7|29351.7|0
1595817900000|2020-07-27 02:45:00|29388.9|29348.9|29354|29314|29388.9|29348.9|29344.7|29304.7|13
1595818200000|2020-07-27 02:50:00|29361.9|29321.9|29347|29307|29361.9|29321.9|29347|29307|2
1595818500000|2020-07-27 02:55:00|29352|29312|29354.9|29314.9|29359.2|29319.2|29352|29312|4
1595818800000|2020-07-27 03:00:00|29357|29317|29337.1|29297.1|29357|29317|29337.1|29297.1|0
1595819100000|2020-07-27 03:05:00|29337.2|29297.2|29305.1|29265.1|29337.2|29297.2|29293|29253|53
1595819400000|2020-07-27 03:10:00|29312.2|29272.2|29322.3|29282.3|29322.3|29282.3|29310.1|29270.1|111
1595819700000|2020-07-27 03:15:00|29325.2|29285.2|29320.3|29280.3|29325.2|29285.2|29320.2|29280.2|1
1595820000000|2020-07-27 03:20:00|29318.1|29278.1|29320.3|29280.3|29330.3|29290.3|29318.1|29278.1|1
1595820300000|2020-07-27 03:25:00|29320.4|29280.4|29337.6|29297.6|29342.6|29302.6|29320.4|29280.4|3
1595820600000|2020-07-27 03:30:00|29340.4|29300.4|29335.5|29295.5|29342.6|29302.6|29335.5|29295.5|0
1595820900000|2020-07-27 03:35:00|29337.7|29297.7|29340.6|29300.6|29342.7|29302.7|29337.7|29297.7|0
1595821200000|2020-07-27 03:40:00|29342.7|29302.7|29340.7|29300.7|29342.8|29302.8|29340.6|29300.6|0
1595821500000|2020-07-27 03:45:00|29340.8|29300.8|29340.8|29300.8|29340.8|29300.8|29340.8|29300.8|1
1595821800000|2020-07-27 03:50:00|29342.9|29302.9|29340.9|29300.9|29343|29303|29340.8|29300.8|0
1595822100000|2020-07-27 03:55:00|29343|29303|29348.1|29308.1|29353.1|29313.1|29343|29303|2
1595822400000|2020-07-27 04:00:00|29346|29306|29343.2|29303.2|29346|29306|29343.1|29303.1|0
1595822700000|2020-07-27 04:05:00|29346.1|29306.1|29346.1|29306.1|29346.1|29306.1|29346.1|29306.1|0
1595823000000|2020-07-27 04:10:00|29343.3|29303.3|29353.3|29313.3|29353.3|29313.3|29343.3|29303.3|1
1595823300000|2020-07-27 04:15:00|29353.4|29313.4|29353.4|29313.4|29353.4|29313.4|29353.4|29313.4|1
1595823600000|2020-07-27 04:20:00|29353.5|29313.5|29353.5|29313.5|29353.5|29313.5|29353.5|29313.5|0
1595823900000|2020-07-27 04:25:00|29353.6|29313.6|29336.5|29296.5|29353.6|29313.6|29333.6|29293.6|6
1595824200000|2020-07-27 04:30:00|29339.4|29299.4|29336.5|29296.5|29339.4|29299.4|29336.5|29296.5|0
1595824500000|2020-07-27 04:35:00|29336.6|29296.6|29341.6|29301.6|29341.6|29301.6|29336.6|29296.6|0
1595824800000|2020-07-27 04:40:00|29343.8|29303.8|29346.7|29306.7|29349.5|29309.5|29343.8|29303.8|0
1595825100000|2020-07-27 04:45:00|29346.8|29306.8|29346.8|29306.8|29349.6|29309.6|29346.8|29306.8|7
1595825400000|2020-07-27 04:50:00|29349.7|29309.7|29364|29324|29364|29324|29349.7|29309.7|0
1595825700000|2020-07-27 04:55:00|29359.8|29319.8|29357|29317|29364.1|29324.1|29356.9|29316.9|0
1595826000000|2020-07-27 05:00:00|29362|29322|29359.9|29319.9|29362|29322|29359.8|29319.8|10
1595826300000|2020-07-27 05:05:00|29362.1|29322.1|29360|29320|29364.9|29324.9|29359.9|29319.9|0
1595826600000|2020-07-27 05:10:00|29367.2|29327.2|29360.1|29320.1|29367.2|29327.2|29360|29320|0
1595826900000|2020-07-27 05:15:00|29360.2|29320.2|29360.2|29320.2|29360.2|29320.2|29360.2|29320.2|0
1595827200000|2020-07-27 05:20:00|29350.2|29310.2|29360.3|29320.3|29360.3|29320.3|29350.2|29310.2|6
1595827800000|2020-07-27 05:30:00|29360.4|29320.4|29362.6|29322.6|29362.6|29322.6|29350.4|29310.4|16
1595828100000|2020-07-27 05:35:00|29364.7|29324.7|29357.7|29317.7|29364.7|29324.7|29357.6|29317.6|1
1595828400000|2020-07-27 05:40:00|29360.5|29320.5|29352.8|29312.8|29360.6|29320.6|29350.6|29310.6|2
1595828700000|2020-07-27 05:45:00|29350.6|29310.6|29357.8|29317.8|29360.7|29320.7|29350.6|29310.6|0
1595829000000|2020-07-27 05:50:00|29357.9|29317.9|29360.8|29320.8|29360.8|29320.8|29352.9|29312.9|4
1595829300000|2020-07-27 05:55:00|29365.1|29325.1|29368|29328|29375.1|29335.1|29360.8|29320.8|4
1595829600000|2020-07-27 06:00:00|29370.9|29330.9|29353.1|29313.1|29370.9|29330.9|29350.9|29310.9|1
1595829900000|2020-07-27 06:05:00|29358.1|29318.1|29353.2|29313.2|29358.1|29318.1|29351|29311|0
1595830200000|2020-07-27 06:10:00|29355.3|29315.3|29371.1|29331.1|29371.1|29331.1|29351.1|29311.1|0
1595830500000|2020-07-27 06:15:00|29373.3|29333.3|29363.3|29323.3|29375.4|29335.4|29363.3|29323.3|0
1595830800000|2020-07-27 06:20:00|29363.4|29323.4|29371.3|29331.3|29371.3|29331.3|29363.4|29323.4|0
1595831100000|2020-07-27 06:25:00|29368.4|29328.4|29371.4|29331.4|29378.5|29338.5|29366.3|29326.3|7
1595831400000|2020-07-27 06:30:00|29368.5|29328.5|29376.5|29336.5|29381.5|29341.5|29363.5|29323.5|14
1595831700000|2020-07-27 06:35:00|29371.5|29331.5|29371.5|29331.5|29371.5|29331.5|29361.5|29321.5|4
1595832000000|2020-07-27 06:40:00|29368.7|29328.7|29356.6|29316.6|29371.5|29331.5|29356.6|29316.6|5
1595832300000|2020-07-27 06:45:00|29356.7|29316.7|29368.9|29328.9|29368.9|29328.9|29356.7|29316.7|6
1595832600000|2020-07-27 06:50:00|29366|29326|29383.9|29343.9|29386.1|29346.1|29361.7|29321.7|4
1595832900000|2020-07-27 06:55:00|29384|29344|29384|29344|29389|29349|29384|29344|6
1595833200000|2020-07-27 07:00:00|29386.2|29346.2|29382|29342|29387|29347|29376.2|29336.2|6
1595833500000|2020-07-27 07:05:00|29379.1|29339.1|29367.1|29327.1|29379.2|29339.2|29364.2|29324.2|0
1595833800000|2020-07-27 07:10:00|29362.1|29322.1|29366.4|29326.4|29372.1|29332.1|29362.1|29322.1|0
1595834100000|2020-07-27 07:15:00|29366.5|29326.5|29379.4|29339.4|29379.4|29339.4|29364.3|29324.3|2
1595834400000|2020-07-27 07:20:00|29382.3|29342.3|29392.3|29352.3|29399.4|29359.4|29382.3|29342.3|0
1595834700000|2020-07-27 07:25:00|29389.5|29349.5|29386.7|29346.7|29389.5|29349.5|29386.6|29346.6|0
1595835000000|2020-07-27 07:30:00|29396.7|29356.7|29401.8|29361.8|29412.4|29372.4|29396.7|29356.7|90
1595835300000|2020-07-27 07:35:00|29396.8|29356.8|29396.9|29356.9|29406.9|29366.9|29396.8|29356.8|19
1595835600000|2020-07-27 07:40:00|29406.9|29366.9|29407|29367|29407|29367|29401.9|29361.9|11
1595835900000|2020-07-27 07:45:00|29412|29372|29397|29357|29417|29377|29397|29357|2
1595836200000|2020-07-27 07:50:00|29397.1|29357.1|29404.3|29364.3|29407.1|29367.1|29397.1|29357.1|1
1595836500000|2020-07-27 07:55:00|29407.1|29367.1|29434.4|29394.4|29441.5|29401.5|29404.3|29364.3|17
1595836800000|2020-07-27 08:00:00|29437.2|29397.2|29477.3|29437.3|29481.6|29441.6|29434.4|29394.4|19
1595837100000|2020-07-27 08:05:00|29479.5|29439.5|29481.7|29441.7|29481.7|29441.7|29467.3|29427.3|18
1595837400000|2020-07-27 08:10:00|29487.4|29447.4|29511.8|29471.8|29514.6|29474.6|29481.7|29441.7|11
1595837700000|2020-07-27 08:15:00|29514.6|29474.6|29554.7|29514.7|29554.7|29514.7|29514.6|29474.6|9
1595838000000|2020-07-27 08:20:00|29551.9|29511.9|29532|29492|29551.9|29511.9|29514.8|29474.8|27
1595838300000|2020-07-27 08:25:00|29537|29497|29542.1|29502.1|29547.7|29507.7|29532|29492|20
1595838600000|2020-07-27 08:30:00|29537.1|29497.1|29552.1|29512.1|29552.1|29512.1|29534.9|29494.9|39
1595838900000|2020-07-27 08:35:00|29552.2|29512.2|29542.2|29502.2|29577.9|29537.9|29540.1|29500.1|14
1595839200000|2020-07-27 08:40:00|29545.1|29505.1|29555.2|29515.2|29565.2|29525.2|29545.1|29505.1|0
1595839500000|2020-07-27 08:45:00|29552.4|29512.4|29545.2|29505.2|29555.2|29515.2|29535.2|29495.2|0
1595839800000|2020-07-27 08:50:00|29545.3|29505.3|29597.5|29557.5|29602.5|29562.5|29538.1|29498.1|29
1595840100000|2020-07-27 08:55:00|29596.8|29556.8|29601.9|29561.9|29619.7|29579.7|29594.7|29554.7|2
1595840400000|2020-07-27 09:00:00|29599.1|29559.1|29584.2|29544.2|29599.1|29559.1|29584.1|29544.1|0
1595840700000|2020-07-27 09:05:00|29587|29547|29594.3|29554.3|29594.3|29554.3|29587|29547|0
1595841000000|2020-07-27 09:10:00|29597.1|29557.1|29594.3|29554.3|29607.1|29567.1|29584.3|29544.3|9
1595841300000|2020-07-27 09:15:00|29594.4|29554.4|29591.6|29551.6|29601.6|29561.6|29584.4|29544.4|18
1595841600000|2020-07-27 09:20:00|29591|29551|29591|29551|29596|29556|29586|29546|17
1595841900000|2020-07-27 09:25:00|29593.9|29553.9|29591.8|29551.8|29596.1|29556.1|29586.1|29546.1|91
1595842200000|2020-07-27 09:30:00|29591.9|29551.9|29591.9|29551.9|29591.9|29551.9|29586.2|29546.2|34
1595842500000|2020-07-27 09:35:00|29589.1|29549.1|29589.1|29549.1|29591.9|29551.9|29586.2|29546.2|75
1595842800000|2020-07-27 09:40:00|29596.3|29556.3|29584.2|29544.2|29596.3|29556.3|29582|29542|2
1595843100000|2020-07-27 09:45:00|29582.1|29542.1|29584.3|29544.3|29589.3|29549.3|29582.1|29542.1|0
1595843400000|2020-07-27 09:50:00|29586.5|29546.5|29594.4|29554.4|29596.6|29556.6|29585|29545|24
1595843700000|2020-07-27 09:55:00|29592.2|29552.2|29602.3|29562.3|29606.6|29566.6|29592.2|29552.2|142
1595844000000|2020-07-27 10:00:00|29606.7|29566.7|29602.4|29562.4|29606.7|29566.7|29602.4|29562.4|134
1595844300000|2020-07-27 10:05:00|29602.5|29562.5|29602.5|29562.5|29602.5|29562.5|29602.5|29562.5|0
1595844600000|2020-07-27 10:10:00|29602.6|29562.6|29606.9|29566.9|29606.9|29566.9|29602.6|29562.6|116
1595844900000|2020-07-27 10:15:00|29604.8|29564.8|29607|29567|29607|29567|29604.8|29564.8|313
1595845200000|2020-07-27 10:20:00|29607.1|29567.1|29607.1|29567.1|29607.1|29567.1|29607.1|29567.1|9
1595845500000|2020-07-27 10:25:00|29602.8|29562.8|29597.2|29557.2|29602.8|29562.8|29590|29550|7
1595845800000|2020-07-27 10:30:00|29592.9|29552.9|29597.3|29557.3|29597.3|29557.3|29590|29550|0
1595846100000|2020-07-27 10:35:00|29595.2|29555.2|29590.2|29550.2|29595.2|29555.2|29590.2|29550.2|0
1595846400000|2020-07-27 10:40:00|29587.4|29547.4|29583.1|29543.1|29587.4|29547.4|29583.1|29543.1|0
1595846700000|2020-07-27 10:45:00|29585.3|29545.3|29590.4|29550.4|29593.2|29553.2|29580.3|29540.3|4
1595847000000|2020-07-27 10:50:00|29593.2|29553.2|29598.3|29558.3|29600.4|29560.4|29593.2|29553.2|9
1595847300000|2020-07-27 10:55:00|29600.5|29560.5|29603.4|29563.4|29603.4|29563.4|29600.5|29560.5|139
1595847600000|2020-07-27 11:00:00|29604.9|29564.9|29607.8|29567.8|29607.8|29567.8|29600.6|29560.6|19
1595847900000|2020-07-27 11:05:00|29607.9|29567.9|29607.9|29567.9|29607.9|29567.9|29597.9|29557.9|2
1595848200000|2020-07-27 11:10:00|29608|29568|29608|29568|29608|29568|29608|29568|15
1595848500000|2020-07-27 11:15:00|29608.1|29568.1|29598.1|29558.1|29608.1|29568.1|29593.7|29553.7|3
1595848800000|2020-07-27 11:20:00|29600.9|29560.9|29598.2|29558.2|29601|29561|29598.1|29558.1|0
1595849100000|2020-07-27 11:25:00|29601|29561|29598.3|29558.3|29601.1|29561.1|29598.2|29558.2|47
1595849400000|2020-07-27 11:30:00|29591.1|29551.1|29598.4|29558.4|29598.4|29558.4|29591.1|29551.1|3
1595849700000|2020-07-27 11:35:00|29601.2|29561.2|29601.3|29561.3|29601.3|29561.3|29598.4|29558.4|12
1595850000000|2020-07-27 11:40:00|29598.5|29558.5|29601.4|29561.4|29606.4|29566.4|29598.5|29558.5|0
1595850300000|2020-07-27 11:45:00|29598.6|29558.6|29601.5|29561.5|29601.5|29561.5|29598.6|29558.6|0
1595850600000|2020-07-27 11:50:00|29604.3|29564.3|29598.7|29558.7|29604.3|29564.3|29598.7|29558.7|3
1595850900000|2020-07-27 11:55:00|29598.8|29558.8|29624.5|29584.5|29624.5|29584.5|29598.8|29558.8|88
1595851200000|2020-07-27 12:00:00|29621.7|29581.7|29621.7|29581.7|29624.5|29584.5|29604.5|29564.5|38
1595851500000|2020-07-27 12:05:00|29624.6|29584.6|29624.6|29584.6|29624.6|29584.6|29621.8|29581.8|0
1595851800000|2020-07-27 12:10:00|29624.7|29584.7|29634.7|29594.7|29639.1|29599.1|29624.7|29584.7|12
1595852100000|2020-07-27 12:15:00|29636.9|29596.9|29632|29592|29639.2|29599.2|29624.8|29584.8|258
1595852400000|2020-07-27 12:20:00|29634.8|29594.8|29614.9|29574.9|29634.8|29594.8|29604.9|29564.9|3
1595852700000|2020-07-27 12:25:00|29612.1|29572.1|29625|29585|29629.9|29589.9|29612.1|29572.1|34
1595853000000|2020-07-27 12:30:00|29627.8|29587.8|29646.7|29606.7|29662.3|29622.3|29627.8|29587.8|36
1595853300000|2020-07-27 12:35:00|29653.8|29613.8|29673.9|29633.9|29686.7|29646.7|29648.9|29608.9|70
1595853600000|2020-07-27 12:40:00|29666.7|29626.7|29666.8|29626.8|29674|29634|29663.9|29623.9|8
1595856600000|2020-07-27 13:30:00|29569.2|29529.2|29838.1|29798.1|29858.1|29818.1|29569.2|29529.2|1236
1595856900000|2020-07-27 13:35:00|29840.9|29800.9|29828.2|29788.2|29845.9|29805.9|29813.2|29773.2|1025
1595857200000|2020-07-27 13:40:00|29825.4|29785.4|29855.5|29815.5|29882.6|29842.6|29822.6|29782.6|1547
1595857500000|2020-07-27 13:45:00|29852.7|29812.7|29798.4|29758.4|29858.3|29818.3|29798.4|29758.4|490
1595857800000|2020-07-27 13:50:00|29788.4|29748.4|29770.1|29730.1|29788.5|29748.5|29762.9|29722.9|611
1595858100000|2020-07-27 13:55:00|29772.9|29732.9|29781.8|29741.8|29787.4|29747.4|29767.3|29727.3|297
1595858400000|2020-07-27 14:00:00|29779|29739|29761.9|29721.9|29781.8|29741.8|29746.2|29706.2|530
1595858700000|2020-07-27 14:05:00|29764.7|29724.7|29737.6|29697.6|29769.7|29729.7|29737.5|29697.5|733
1595859000000|2020-07-27 14:10:00|29742|29702|29726.5|29686.5|29756.4|29716.4|29716.5|29676.5|332
1595859300000|2020-07-27 14:15:00|29720.9|29680.9|29692.2|29652.2|29726.5|29686.5|29692.2|29652.2|690
1595859600000|2020-07-27 14:20:00|29687.8|29647.8|29637.9|29597.9|29687.8|29647.8|29637.8|29597.8|227
1595859900000|2020-07-27 14:25:00|29627.9|29587.9|29635.2|29595.2|29642.3|29602.3|29625.2|29585.2|34
1595860200000|2020-07-27 14:30:00|29632.4|29592.4|29725.3|29685.3|29725.8|29685.8|29628|29588|297
1595860500000|2020-07-27 14:35:00|29720.3|29680.3|29775.4|29735.4|29782.5|29742.5|29718.1|29678.1|116
1595860800000|2020-07-27 14:40:00|29772.6|29732.6|29743.9|29703.9|29778.2|29738.2|29741|29701|428
1595861100000|2020-07-27 14:45:00|29748.3|29708.3|29744|29704|29753.9|29713.9|29728.3|29688.3|738
1595861400000|2020-07-27 14:50:00|29741.2|29701.2|29684|29644|29744|29704|29674|29634|525
1595861700000|2020-07-27 14:55:00|29686.8|29646.8|29674.1|29634.1|29716.9|29676.9|29666.9|29626.9|1453
1595862000000|2020-07-27 15:00:00|29674.2|29634.2|29664.2|29624.2|29684.2|29644.2|29664.2|29624.2|23
1595862300000|2020-07-27 15:05:00|29664.3|29624.3|29619.9|29579.9|29674.3|29634.3|29609.9|29569.9|53
1595862600000|2020-07-27 15:10:00|29617.1|29577.1|29594.4|29554.4|29617.1|29577.1|29577.2|29537.2|113
1595862900000|2020-07-27 15:15:00|29584.4|29544.4|29590.1|29550.1|29604.5|29564.5|29577.3|29537.3|185
1595863200000|2020-07-27 15:20:00|29580.1|29540.1|29567.4|29527.4|29587.4|29547.4|29567.3|29527.3|41
1595863500000|2020-07-27 15:25:00|29564.6|29524.6|29567.5|29527.5|29570.2|29530.2|29544.7|29504.7|39
1595863800000|2020-07-27 15:30:00|29577.5|29537.5|29654.8|29614.8|29669.8|29629.8|29567.5|29527.5|133
1595864100000|2020-07-27 15:35:00|29664.8|29624.8|29680.5|29640.5|29682.1|29642.1|29654.8|29614.8|725
1595864400000|2020-07-27 15:40:00|29687.7|29647.7|29690.6|29650.6|29705|29665|29680.5|29640.5|231
1595864700000|2020-07-27 15:45:00|29680.6|29640.6|29687.9|29647.9|29715.1|29675.1|29680.6|29640.6|105
1595865000000|2020-07-27 15:50:00|29690.7|29650.7|29710.8|29670.8|29710.8|29670.8|29680.7|29640.7|138
1595865300000|2020-07-27 15:55:00|29715.2|29675.2|29715.3|29675.3|29730.9|29690.9|29715.2|29675.2|273
1595865600000|2020-07-27 16:00:00|29722.5|29682.5|29715.4|29675.4|29725.3|29685.3|29715.3|29675.3|135
1595865900000|2020-07-27 16:05:00|29725.4|29685.4|29709.9|29669.9|29744.3|29704.3|29709.9|29669.9|92
1595866200000|2020-07-27 16:10:00|29712.7|29672.7|29725|29685|29730|29690|29699.9|29659.9|19
1595866500000|2020-07-27 16:15:00|29722.8|29682.8|29765.1|29725.1|29765.1|29725.1|29720|29680|1003
1595866800000|2020-07-27 16:20:00|29765.7|29725.7|29773|29733|29780.2|29740.2|29760.1|29720.1|830
1595867100000|2020-07-27 16:25:00|29775.8|29735.8|29783.1|29743.1|29790.2|29750.2|29773|29733|387
1595867400000|2020-07-27 16:30:00|29780.3|29740.3|29762.6|29722.6|29784.8|29744.8|29757.6|29717.6|94
1595867700000|2020-07-27 16:35:00|29760.4|29720.4|29737.7|29697.7|29767.7|29727.7|29737.7|29697.7|1226
1595868000000|2020-07-27 16:40:00|29734.9|29694.9|29725|29685|29742.2|29702.2|29715|29675|13
1595868300000|2020-07-27 16:45:00|29717.8|29677.8|29705.1|29665.1|29725.1|29685.1|29705.1|29665.1|14
1595868600000|2020-07-27 16:50:00|29705.2|29665.2|29705.2|29665.2|29715.2|29675.2|29702.4|29662.4|53
1595868900000|2020-07-27 16:55:00|29702.4|29662.4|29702.5|29662.5|29705.2|29665.2|29692.5|29652.5|27
1595869200000|2020-07-27 17:00:00|29712.5|29672.5|29702.6|29662.6|29719.8|29679.8|29699.8|29659.8|71
1595869500000|2020-07-27 17:05:00|29699.9|29659.9|29695.5|29655.5|29709.9|29669.9|29695.4|29655.4|33
1595869800000|2020-07-27 17:10:00|29697.7|29657.7|29712.8|29672.8|29730|29690|29697.7|29657.7|118
1595870100000|2020-07-27 17:15:00|29715.1|29675.1|29720.2|29680.2|29720.2|29680.2|29710.1|29670.1|27
1595870400000|2020-07-27 17:20:00|29714.6|29674.6|29713|29673|29723|29683|29713|29673|116
1595870700000|2020-07-27 17:25:00|29715.8|29675.8|29715.9|29675.9|29725.8|29685.8|29713|29673|53
1595871000000|2020-07-27 17:30:00|29720.4|29680.4|29733.2|29693.2|29733.2|29693.2|29720.4|29680.4|67
1595871300000|2020-07-27 17:35:00|29733.3|29693.3|29716.1|29676.1|29733.3|29693.3|29716.1|29676.1|203
1595871600000|2020-07-27 17:40:00|29713.3|29673.3|29720.7|29680.7|29720.7|29680.7|29710.6|29670.6|183
1595871900000|2020-07-27 17:45:00|29723.4|29683.4|29710.8|29670.8|29723.5|29683.5|29693.5|29653.5|72
1595872200000|2020-07-27 17:50:00|29713.6|29673.6|29710.9|29670.9|29720.8|29680.8|29710.8|29670.8|123
1595872500000|2020-07-27 17:55:00|29706.4|29666.4|29691|29651|29706.4|29666.4|29686.4|29646.4|93
1595872800000|2020-07-27 18:00:00|29696.5|29656.5|29701.1|29661.1|29701.1|29661.1|29676.5|29636.5|159
1595873100000|2020-07-27 18:05:00|29705.5|29665.5|29691.2|29651.2|29715.5|29675.5|29688.3|29648.3|885
1595873400000|2020-07-27 18:10:00|29695.6|29655.6|29695.2|29655.2|29705.6|29665.6|29655.7|29615.7|961
1595873700000|2020-07-27 18:15:00|29690.2|29650.2|29673.6|29633.6|29701.3|29661.3|29671.4|29631.4|527
1595894400000|2020-07-28 00:00:00|29587.7|29547.7|29518.2|29478.2|29600.9|29560.9|29483.6|29443.6|291
1595894700000|2020-07-28 00:05:00|29515.5|29475.5|29498.3|29458.3|29541|29501|29498.3|29458.3|48
1595895000000|2020-07-28 00:10:00|29501.1|29461.1|29511.2|29471.2|29511.2|29471.2|29496.1|29456.1|27
1595895300000|2020-07-28 00:15:00|29516.2|29476.2|29518.5|29478.5|29518.5|29478.5|29511.2|29471.2|2
1595895600000|2020-07-28 00:20:00|29515.8|29475.8|29538.6|29498.6|29538.6|29498.6|29511.3|29471.3|8
1595895900000|2020-07-28 00:25:00|29536.4|29496.4|29529.2|29489.2|29541.4|29501.4|29524.2|29484.2|2
1595896200000|2020-07-28 00:30:00|29524.2|29484.2|29541.6|29501.6|29541.6|29501.6|29524.2|29484.2|11
1595896500000|2020-07-28 00:35:00|29538.9|29498.9|29541.7|29501.7|29541.7|29501.7|29534.4|29494.4|1
1595896800000|2020-07-28 00:40:00|29544.4|29504.4|29541.8|29501.8|29549.5|29509.5|29541.7|29501.7|0
1595897100000|2020-07-28 00:45:00|29531.8|29491.8|29531.9|29491.9|29534.6|29494.6|29529.5|29489.5|5
1595897400000|2020-07-28 00:50:00|29527.3|29487.3|29509.7|29469.7|29529.6|29489.6|29504.6|29464.6|12
1595897700000|2020-07-28 00:55:00|29504.7|29464.7|29500.2|29460.2|29512|29472|29494.7|29454.7|12
1595898000000|2020-07-28 01:00:00|29497.5|29457.5|29500.3|29460.3|29507.6|29467.6|29490.3|29450.3|18
1595898300000|2020-07-28 01:05:00|29500.4|29460.4|29485.9|29445.9|29500.4|29460.4|29475.9|29435.9|50
1595898600000|2020-07-28 01:10:00|29483.2|29443.2|29468.7|29428.7|29486|29446|29461.4|29421.4|24
1595898900000|2020-07-28 01:15:00|29461.5|29421.5|29448.8|29408.8|29468.7|29428.7|29431.5|29391.5|133
1595899200000|2020-07-28 01:20:00|29453.8|29413.8|29453.9|29413.9|29458.8|29418.8|29431.6|29391.6|95
1595899500000|2020-07-28 01:25:00|29448.9|29408.9|29419|29379|29451.7|29411.7|29419|29379|50
1595899800000|2020-07-28 01:30:00|29426.3|29386.3|29429.1|29389.1|29439.1|29399.1|29416.3|29376.3|24
1595900100000|2020-07-28 01:35:00|29431.4|29391.4|29436.9|29396.9|29441.9|29401.9|29421.9|29381.9|40
1595900400000|2020-07-28 01:40:00|29441.9|29401.9|29427.5|29387.5|29441.9|29401.9|29424.7|29384.7|1
1595900700000|2020-07-28 01:45:00|29429.7|29389.7|29414.8|29374.8|29432.1|29392.1|29412.1|29372.1|10
1595901000000|2020-07-28 01:50:00|29417.6|29377.6|29427.2|29387.2|29432.2|29392.2|29414.8|29374.8|4
1595901300000|2020-07-28 01:55:00|29422.2|29382.2|29422.3|29382.3|29424.9|29384.9|29419.5|29379.5|0
1595901600000|2020-07-28 02:00:00|29427.3|29387.3|29427.4|29387.4|29432.4|29392.4|29422.3|29382.3|150
1595901900000|2020-07-28 02:05:00|29432.4|29392.4|29415.2|29375.2|29432.4|29392.4|29412.5|29372.5|16
1595902200000|2020-07-28 02:10:00|29422.5|29382.5|29413|29373|29428|29388|29413|29373|20
1595902500000|2020-07-28 02:15:00|29415.3|29375.3|29425.4|29385.4|29428.1|29388.1|29410.3|29370.3|12
1595902800000|2020-07-28 02:20:00|29423.1|29383.1|29423.2|29383.2|29428.2|29388.2|29418.2|29378.2|0
1595903100000|2020-07-28 02:25:00|29423.3|29383.3|29418.3|29378.3|29423.3|29383.3|29418.3|29378.3|0
1595903400000|2020-07-28 02:30:00|29428.3|29388.3|29421.1|29381.1|29428.4|29388.4|29415.7|29375.7|123
1595903700000|2020-07-28 02:35:00|29423.8|29383.8|29438.9|29398.9|29441.2|29401.2|29421.1|29381.1|25
1595904000000|2020-07-28 02:40:00|29436.2|29396.2|29434|29394|29439|29399|29433.9|29393.9|6
1595904300000|2020-07-28 02:45:00|29434.1|29394.1|29424.1|29384.1|29444.1|29404.1|29424.1|29384.1|16
1595904600000|2020-07-28 02:50:00|29424.2|29384.2|29424.2|29384.2|29424.2|29384.2|29424.2|29384.2|0
1595904900000|2020-07-28 02:55:00|29414.2|29374.2|29414.3|29374.3|29419.2|29379.2|29414.2|29374.2|2
1595905200000|2020-07-28 03:00:00|29421.6|29381.6|29421.7|29381.7|29424.3|29384.3|29421.6|29381.6|2
1595905500000|2020-07-28 03:05:00|29419.4|29379.4|29409.1|29369.1|29421.7|29381.7|29403.6|29363.6|48
1595905800000|2020-07-28 03:10:00|29411.8|29371.8|29411.9|29371.9|29411.9|29371.9|29403.7|29363.7|39
1595906100000|2020-07-28 03:15:00|29409.2|29369.2|29406.5|29366.5|29411.9|29371.9|29406.5|29366.5|0
1595906400000|2020-07-28 03:20:00|29406.6|29366.6|29393.9|29353.9|29406.6|29366.6|29393.9|29353.9|39
1595906700000|2020-07-28 03:25:00|29394|29354|29394|29354|29394|29354|29394|29354|28
1595907000000|2020-07-28 03:30:00|29394.1|29354.1|29394.1|29354.1|29394.1|29354.1|29394.1|29354.1|1
1595907300000|2020-07-28 03:35:00|29394.2|29354.2|29394.2|29354.2|29394.2|29354.2|29394.2|29354.2|2
1595907600000|2020-07-28 03:40:00|29394.3|29354.3|29394.3|29354.3|29394.3|29354.3|29394.3|29354.3|0
1595907900000|2020-07-28 03:45:00|29394.4|29354.4|29394.4|29354.4|29394.4|29354.4|29394.4|29354.4|3
1595908200000|2020-07-28 03:50:00|29394.5|29354.5|29392.2|29352.2|29394.5|29354.5|29389.9|29349.9|3
1595908500000|2020-07-28 03:55:00|29394.5|29354.5|29394.6|29354.6|29394.6|29354.6|29392.2|29352.2|4
1595908800000|2020-07-28 04:00:00|29400.1|29360.1|29397.4|29357.4|29400.1|29360.1|29397.4|29357.4|11
1595909100000|2020-07-28 04:05:00|29400.1|29360.1|29405.2|29365.2|29407.5|29367.5|29397.4|29357.4|33
1595909400000|2020-07-28 04:10:00|29407.5|29367.5|29390.3|29350.3|29407.5|29367.5|29390.3|29350.3|0
1595909700000|2020-07-28 04:15:00|29395.3|29355.3|29397.7|29357.7|29405.8|29365.8|29395.3|29355.3|20
1595910000000|2020-07-28 04:20:00|29400.4|29360.4|29407.8|29367.8|29410.5|29370.5|29400.4|29360.4|0
1595910300000|2020-07-28 04:25:00|29410.5|29370.5|29407.9|29367.9|29410.5|29370.5|29407.8|29367.8|1
1595910600000|2020-07-28 04:30:00|29400.6|29360.6|29398|29358|29400.6|29360.6|29397.9|29357.9|0
1595910900000|2020-07-28 04:35:00|29390.7|29350.7|29395.8|29355.8|29398|29358|29390.7|29350.7|0
1595911200000|2020-07-28 04:40:00|29398.1|29358.1|29395.8|29355.8|29398.1|29358.1|29395.8|29355.8|0
1595911500000|2020-07-28 04:45:00|29395.9|29355.9|29395.9|29355.9|29395.9|29355.9|29390.9|29350.9|0
1595911800000|2020-07-28 04:50:00|29396|29356|29401|29361|29401|29361|29393.7|29353.7|10
1595912100000|2020-07-28 04:55:00|29401.1|29361.1|29391.1|29351.1|29401.1|29361.1|29391.1|29351.1|7
1595912400000|2020-07-28 05:00:00|29393.8|29353.8|29408.5|29368.5|29411.2|29371.2|29391.1|29351.1|0
1595912700000|2020-07-28 05:05:00|29406.2|29366.2|29398.6|29358.6|29408.6|29368.6|29398.6|29358.6|0
1595913000000|2020-07-28 05:10:00|29398.7|29358.7|29396.4|29356.4|29398.7|29358.7|29396.4|29356.4|0
1595913300000|2020-07-28 05:15:00|29393.7|29353.7|29396.5|29356.5|29396.5|29356.5|29393.7|29353.7|0
1595913600000|2020-07-28 05:20:00|29393.8|29353.8|29391.6|29351.6|29394.2|29354.2|29391.5|29351.5|0
1595913900000|2020-07-28 05:25:00|29391.7|29351.7|29391.7|29351.7|29391.7|29351.7|29391.7|29351.7|0
1595914200000|2020-07-28 05:30:00|29389.4|29349.4|29384.5|29344.5|29391.7|29351.7|29381.7|29341.7|4
1595914500000|2020-07-28 05:35:00|29379.1|29339.1|29357.3|29317.3|29381.8|29341.8|29355|29315|17
1595914800000|2020-07-28 05:40:00|29352.3|29312.3|29360.1|29320.1|29360.1|29320.1|29352.3|29312.3|1
1595915100000|2020-07-28 05:45:00|29357.4|29317.4|29357.5|29317.5|29360.1|29320.1|29355.1|29315.1|0
1595915400000|2020-07-28 05:50:00|29360.2|29320.2|29360.3|29320.3|29360.3|29320.3|29357.5|29317.5|0
1595915700000|2020-07-28 05:55:00|29358|29318|29360.3|29320.3|29363|29323|29353|29313|3
1595916000000|2020-07-28 06:00:00|29360.4|29320.4|29357.7|29317.7|29367.7|29327.7|29347.7|29307.7|47
1595916300000|2020-07-28 06:05:00|29357.8|29317.8|29389.8|29349.8|29397.1|29357.1|29357.8|29317.8|1
1595916600000|2020-07-28 06:10:00|29387.1|29347.1|29397.2|29357.2|29407.1|29367.1|29387.1|29347.1|16
1595916900000|2020-07-28 06:15:00|29394.9|29354.9|29409.9|29369.9|29409.9|29369.9|29394.9|29354.9|6
1595917200000|2020-07-28 06:20:00|29407.3|29367.3|29407.3|29367.3|29412.7|29372.7|29407.3|29367.3|7
1595917500000|2020-07-28 06:25:00|29407.4|29367.4|29407.4|29367.4|29412.4|29372.4|29407.4|29367.4|11
1595917800000|2020-07-28 06:30:00|29407.5|29367.5|29407.5|29367.5|29417.5|29377.5|29407.5|29367.5|8
1595918100000|2020-07-28 06:35:00|29404.9|29364.9|29414.9|29374.9|29414.9|29374.9|29402.2|29362.2|1
1595918400000|2020-07-28 06:40:00|29412.3|29372.3|29385|29345|29415|29375|29385|29345|6
1595918700000|2020-07-28 06:45:00|29385.1|29345.1|29387.8|29347.8|29397.8|29357.8|29385.1|29345.1|6
1595919000000|2020-07-28 06:50:00|29377.8|29337.8|29375.2|29335.2|29377.9|29337.9|29367.9|29327.9|2
1595919300000|2020-07-28 06:55:00|29372.9|29332.9|29370.7|29330.7|29372.9|29332.9|29360.6|29320.6|19
1595919600000|2020-07-28 07:00:00|29373.4|29333.4|29368.1|29328.1|29373.4|29333.4|29363.1|29323.1|447
1595919900000|2020-07-28 07:05:00|29365.4|29325.4|29390.1|29350.1|29400.1|29360.1|29365.4|29325.4|9
1595920200000|2020-07-28 07:10:00|29392.8|29352.8|29382.9|29342.9|29395.5|29355.5|29375.6|29335.6|1
1595920500000|2020-07-28 07:15:00|29385.6|29345.6|29391.1|29351.1|29391.4|29351.4|29383.3|29343.3|60
1595920800000|2020-07-28 07:20:00|29381.1|29341.1|29381.2|29341.2|29391.2|29351.2|29371.1|29331.1|2
1595921100000|2020-07-28 07:25:00|29378.5|29338.5|29381.3|29341.3|29381.3|29341.3|29371.2|29331.2|0
1595921400000|2020-07-28 07:30:00|29378.6|29338.6|29388.7|29348.7|29388.7|29348.7|29378.6|29338.6|4
1595921700000|2020-07-28 07:35:00|29386|29346|29393.8|29353.8|29398.8|29358.8|29386|29346|2
1595922000000|2020-07-28 07:40:00|29391.5|29351.5|29411.2|29371.2|29416.2|29376.2|29388.8|29348.8|22
1595922300000|2020-07-28 07:45:00|29416.2|29376.2|29413.6|29373.6|29423.5|29383.5|29410.9|29370.9|30
1595922600000|2020-07-28 07:50:00|29410.9|29370.9|29403.7|29363.7|29411|29371|29401|29361|0
1595922900000|2020-07-28 07:55:00|29408.7|29368.7|29403.8|29363.8|29411.1|29371.1|29403.7|29363.7|2
1595923200000|2020-07-28 08:00:00|29408.4|29368.4|29428.5|29388.5|29428.5|29388.5|29408.4|29368.4|17
1595923500000|2020-07-28 08:05:00|29431.2|29391.2|29425.9|29385.9|29453.9|29413.9|29425.9|29385.9|78
1595923800000|2020-07-28 08:10:00|29426|29386|29433.4|29393.4|29433.4|29393.4|29423.3|29383.3|3
1595924100000|2020-07-28 08:15:00|29435.7|29395.7|29433.5|29393.5|29435.7|29395.7|29430.8|29390.8|16
1595924400000|2020-07-28 08:20:00|29430.8|29390.8|29423.6|29383.6|29433.5|29393.5|29420.8|29380.8|0
1595924700000|2020-07-28 08:25:00|29428.9|29388.9|29429|29389|29438.9|29398.9|29423.6|29383.6|34
1595925000000|2020-07-28 08:30:00|29431.7|29391.7|29436.4|29396.4|29439.1|29399.1|29426.3|29386.3|0
1595925300000|2020-07-28 08:35:00|29436.5|29396.5|29426.5|29386.5|29436.5|29396.5|29421.2|29381.2|8
1595925600000|2020-07-28 08:40:00|29423.9|29383.9|29426.6|29386.6|29431.6|29391.6|29423.9|29383.9|0
1595925900000|2020-07-28 08:45:00|29426.7|29386.7|29426.7|29386.7|29426.7|29386.7|29426.7|29386.7|0
1595926200000|2020-07-28 08:50:00|29426.8|29386.8|29426.8|29386.8|29426.8|29386.8|29424.1|29384.1|55
1595926500000|2020-07-28 08:55:00|29426.9|29386.9|29422.3|29382.3|29432.3|29392.3|29422.3|29382.3|19
1595926800000|2020-07-28 09:00:00|29422.4|29382.4|29422.4|29382.4|29422.4|29382.4|29422.4|29382.4|44
1595927100000|2020-07-28 09:05:00|29419.7|29379.7|29417.1|29377.1|29425.1|29385.1|29414.4|29374.4|56
1595927400000|2020-07-28 09:10:00|29419.8|29379.8|29417.2|29377.2|29419.8|29379.8|29417.1|29377.1|0
1595927700000|2020-07-28 09:15:00|29417.3|29377.3|29410|29370|29420|29380|29407.3|29367.3|50
1595928000000|2020-07-28 09:20:00|29407.3|29367.3|29394.7|29354.7|29410|29370|29392.1|29352.1|19
1595928300000|2020-07-28 09:25:00|29394.8|29354.8|29394.8|29354.8|29394.8|29354.8|29392.1|29352.1|1
1595928600000|2020-07-28 09:30:00|29394.9|29354.9|29407.6|29367.6|29407.6|29367.6|29394.9|29354.9|7
1595928900000|2020-07-28 09:35:00|29405|29365|29412.4|29372.4|29412.4|29372.4|29402.3|29362.3|1
1595929200000|2020-07-28 09:40:00|29415.1|29375.1|29419.8|29379.8|29419.8|29379.8|29412.4|29372.4|5
1595929500000|2020-07-28 09:45:00|29425.2|29385.2|29435.2|29395.2|29435.2|29395.2|29425.2|29385.2|63
1595929800000|2020-07-28 09:50:00|29429.9|29389.9|29405.3|29365.3|29432.6|29392.6|29405.3|29365.3|13
1595930100000|2020-07-28 09:55:00|29402.7|29362.7|29412.8|29372.8|29418.1|29378.1|29400.3|29360.3|103
1595930400000|2020-07-28 10:00:00|29410.4|29370.4|29400.5|29360.5|29412.8|29372.8|29398.2|29358.2|0
1595930700000|2020-07-28 10:05:00|29398.2|29358.2|29395.6|29355.6|29400.9|29360.9|29395.6|29355.6|0
1595931000000|2020-07-28 10:10:00|29398.3|29358.3|29400.7|29360.7|29405.7|29365.7|29395.7|29355.7|0
1595931300000|2020-07-28 10:15:00|29405.7|29365.7|29405.8|29365.8|29405.8|29365.8|29398.4|29358.4|4
1595931600000|2020-07-28 10:20:00|29400.8|29360.8|29398.6|29358.6|29405.9|29365.9|29398.6|29358.6|0
1595931900000|2020-07-28 10:25:00|29401|29361|29396.7|29356.7|29414|29374|29396.7|29356.7|618
1595932200000|2020-07-28 10:30:00|29399.4|29359.4|29401.8|29361.8|29414.1|29374.1|29399.4|29359.4|1
1595932500000|2020-07-28 10:35:00|29399.4|29359.4|29406.9|29366.9|29412.1|29372.1|29399.4|29359.4|17
1595932800000|2020-07-28 10:40:00|29414.2|29374.2|29417|29377|29417|29377|29411.9|29371.9|29
1595933100000|2020-07-28 10:45:00|29419.3|29379.3|29419.7|29379.7|29424.4|29384.4|29409.7|29369.7|1
1595933400000|2020-07-28 10:50:00|29422.1|29382.1|29424.5|29384.5|29427.2|29387.2|29417.1|29377.1|14
1595933700000|2020-07-28 10:55:00|29427.2|29387.2|29427.3|29387.3|29427.3|29387.3|29424.5|29384.5|0
1595934000000|2020-07-28 11:00:00|29424.6|29384.6|29427.4|29387.4|29432|29392|29417.3|29377.3|3
1595934300000|2020-07-28 11:05:00|29424.7|29384.7|29427.5|29387.5|29427.5|29387.5|29424.7|29384.7|19
1595934600000|2020-07-28 11:10:00|||||||||17
1595934900000|2020-07-28 11:15:00|29427.6|29387.6|29435|29395|29437.6|29397.6|29427.6|29387.6|21
1595935200000|2020-07-28 11:20:00|29432.4|29392.4|29427.7|29387.7|29437.7|29397.7|29425.1|29385.1|7
1595935500000|2020-07-28 11:25:00|29427.8|29387.8|29420.5|29380.5|29427.8|29387.8|29420.5|29380.5|1
1595935800000|2020-07-28 11:30:00|29417.8|29377.8|29415.6|29375.6|29420.6|29380.6|29415.6|29375.6|12
1595936100000|2020-07-28 11:35:00|29418|29378|29410.7|29370.7|29418|29378|29408|29368|3
1595936400000|2020-07-28 11:40:00|29408|29368|29413.4|29373.4|29413.4|29373.4|29408|29368|18
1595936700000|2020-07-28 11:45:00|29413.5|29373.5|29413.5|29373.5|29413.5|29373.5|29406.1|29366.1|68
1595937000000|2020-07-28 11:50:00|29413.6|29373.6|29413.6|29373.6|29413.6|29373.6|29408.6|29368.6|2
1595937300000|2020-07-28 11:55:00|29413.7|29373.7|29423.7|29383.7|29423.7|29383.7|29413.7|29373.7|65
1595937600000|2020-07-28 12:00:00|29426.4|29386.4|29431.8|29391.8|29431.8|29391.8|29416.4|29376.4|3
1595937900000|2020-07-28 12:05:00|29429.1|29389.1|29429.2|29389.2|29431.9|29391.9|29424.5|29384.5|31
1595938200000|2020-07-28 12:10:00|29426.9|29386.9|29422|29382|29426.9|29386.9|29421.9|29381.9|0
1595938500000|2020-07-28 12:15:00|29424.7|29384.7|29424.1|29384.1|29429.4|29389.4|29424.1|29384.1|27
1595938800000|2020-07-28 12:20:00|29421.8|29381.8|29412.2|29372.2|29429.4|29389.4|29412.1|29372.1|10
1595939100000|2020-07-28 12:25:00|29414.8|29374.8|29402.3|29362.3|29417.2|29377.2|29402.2|29362.2|32
1595939400000|2020-07-28 12:30:00|29399.9|29359.9|29395|29355|29404.9|29364.9|29394.9|29354.9|105
1595939700000|2020-07-28 12:35:00|29395.1|29355.1|29385.1|29345.1|29395.1|29355.1|29385.1|29345.1|11
1595940000000|2020-07-28 12:40:00|29379.8|29339.8|29382.5|29342.5|29385.2|29345.2|29379.8|29339.8|56
1595943000000|2020-07-28 13:30:00|29386|29346|29380.2|29340.2|29410.7|29370.7|29350.7|29310.7|1753
1595943300000|2020-07-28 13:35:00|29382.9|29342.9|29336.2|29296.2|29382.9|29342.9|29333.5|29293.5|100
1595943600000|2020-07-28 13:40:00|29333.6|29293.6|29281.6|29241.6|29346.2|29306.2|29232.1|29192.1|955
1595943900000|2020-07-28 13:45:00|29286.3|29246.3|29337|29297|29337|29297|29271.6|29231.6|415
1595944200000|2020-07-28 13:50:00|29344.3|29304.3|29354.4|29314.4|29367|29327|29337|29297|1065
1595944500000|2020-07-28 13:55:00|29347.1|29307.1|29331.9|29291.9|29347.1|29307.1|29324.5|29284.5|136
1595944800000|2020-07-28 14:00:00|29329.2|29289.2|29306.7|29266.7|29346.6|29306.6|29306.7|29266.7|124
1595945100000|2020-07-28 14:05:00|29316.7|29276.7|29322|29282|29346.7|29306.7|29316.7|29276.7|1488
1595945400000|2020-07-28 14:10:00|29332|29292|29314.2|29274.2|29346.8|29306.8|29311.6|29271.6|567
1595945700000|2020-07-28 14:15:00|29316.9|29276.9|29301.7|29261.7|29319.6|29279.6|29289.5|29249.5|212
1595946000000|2020-07-28 14:20:00|29297|29257|29267|29227|29299.6|29259.6|29267|29227|121
1595946300000|2020-07-28 14:25:00|29269.7|29229.7|29304.5|29264.5|29307.1|29267.1|29269.7|29229.7|37
1595946600000|2020-07-28 14:30:00|29301.9|29261.9|29299.9|29259.9|29309.8|29269.8|29287.1|29247.1|167
1595946900000|2020-07-28 14:35:00|29297.2|29257.2|29302.6|29262.6|29302.6|29262.6|29285.2|29245.2|66
1595947200000|2020-07-28 14:40:00|29307.3|29267.3|29292.7|29252.7|29307.3|29267.3|29282.6|29242.6|97
1595947500000|2020-07-28 14:45:00|29295.1|29255.1|29379.6|29339.6|29407|29367|29292.7|29252.7|118
1595947800000|2020-07-28 14:50:00|29372.2|29332.2|29352.3|29312.3|29382.2|29342.2|29352.3|29312.3|69
1595948100000|2020-07-28 14:55:00|29354.7|29314.7|29369.8|29329.8|29374.5|29334.5|29352.3|29312.3|71
1595948400000|2020-07-28 15:00:00|29372.4|29332.4|29342.5|29302.5|29372.4|29332.4|29327.8|29287.8|81
1595948700000|2020-07-28 15:05:00|29345.2|29305.2|29352.6|29312.6|29355.2|29315.2|29342.5|29302.5|822
1595949000000|2020-07-28 15:10:00|29355.2|29315.2|29352.7|29312.7|29372.6|29332.6|29342.7|29302.7|327
1595949300000|2020-07-28 15:15:00|29350.1|29310.1|29322.8|29282.8|29378|29338|29322.8|29282.8|278
1595949600000|2020-07-28 15:20:00|29328.1|29288.1|29322.9|29282.9|29337.6|29297.6|29322.9|29282.9|105
1595949900000|2020-07-28 15:25:00|29318.2|29278.2|29293.5|29253.5|29322.9|29282.9|29290.9|29250.9|48
1595950200000|2020-07-28 15:30:00|29290.9|29250.9|29313.6|29273.6|29313.6|29273.6|29281.2|29241.2|577
1595950500000|2020-07-28 15:35:00|29311|29271|29360.5|29320.5|29360.5|29320.5|29311|29271|51
1595950800000|2020-07-28 15:40:00|29353.2|29313.2|29348|29308|29360.6|29320.6|29340.6|29300.6|28
1595951100000|2020-07-28 15:45:00|29350.6|29310.6|29338.1|29298.1|29353.3|29313.3|29328.1|29288.1|1062
1595951400000|2020-07-28 15:50:00|29340.7|29300.7|29372.9|29332.9|29377.7|29337.7|29340.7|29300.7|240
1595951700000|2020-07-28 15:55:00|29373|29333|29345.7|29305.7|29373|29333|29343|29303|218
1595952000000|2020-07-28 16:00:00|29353|29313|29335.8|29295.8|29368.3|29328.3|29333.1|29293.1|28
1595952300000|2020-07-28 16:05:00|29338.4|29298.4|29328.5|29288.5|29338.5|29298.5|29323.2|29283.2|715
1595952600000|2020-07-28 16:10:00|29335.9|29295.9|29328.6|29288.6|29338.5|29298.5|29318.6|29278.6|123
1595952900000|2020-07-28 16:15:00|29336|29296|29320.8|29280.8|29338.7|29298.7|29318.6|29278.6|927
1595953200000|2020-07-28 16:20:00|29318.2|29278.2|29303.5|29263.5|29318.2|29278.2|29298.5|29258.5|68
1595953500000|2020-07-28 16:25:00|29300.9|29260.9|29276|29236|29303.5|29263.5|29273.6|29233.6|588
1595953800000|2020-07-28 16:30:00|29273.6|29233.6|29278.5|29238.5|29283.7|29243.7|29273.6|29233.6|539
1595954100000|2020-07-28 16:35:00|29281.1|29241.1|29296.4|29256.4|29296.4|29256.4|29273.7|29233.7|68
1595954400000|2020-07-28 16:40:00|29299.1|29259.1|29289.2|29249.2|29306.4|29266.4|29289.1|29249.1|92
1595954700000|2020-07-28 16:45:00|29286.5|29246.5|29279.2|29239.2|29286.6|29246.6|29269.2|29229.2|171
1595955000000|2020-07-28 16:50:00|29279.3|29239.3|29302|29262|29311.9|29271.9|29274.5|29234.5|941
1595955300000|2020-07-28 16:55:00|29299.3|29259.3|29274.4|29234.4|29299.3|29259.3|29269.4|29229.4|70
1595955600000|2020-07-28 17:00:00|29276.8|29236.8|29269.5|29229.5|29279.5|29239.5|29269.4|29229.4|1467
1595955900000|2020-07-28 17:05:00|29271.9|29231.9|29307|29267|29309.6|29269.6|29271.9|29231.9|188
1595956200000|2020-07-28 17:10:00|29309.6|29269.6|29307.1|29267.1|29339.7|29299.7|29307.1|29267.1|1044
1595956500000|2020-07-28 17:15:00|29309.7|29269.7|29329.8|29289.8|29344.5|29304.5|29307.1|29267.1|709
1595956800000|2020-07-28 17:20:00|29327.2|29287.2|29307.3|29267.3|29329.9|29289.9|29302.3|29262.3|27
1595957100000|2020-07-28 17:25:00|29304.7|29264.7|29304.8|29264.8|29324.7|29284.7|29304.7|29264.7|21
1595957400000|2020-07-28 17:30:00|29297.4|29257.4|29290.1|29250.1|29297.4|29257.4|29280.1|29240.1|91
1595957700000|2020-07-28 17:35:00|29287.5|29247.5|29290.2|29250.2|29290.2|29250.2|29280.1|29240.1|557
1595958000000|2020-07-28 17:40:00|29300.2|29260.2|29290.3|29250.3|29310.2|29270.2|29290.3|29250.3|37
1595958300000|2020-07-28 17:45:00|29287.7|29247.7|29287.8|29247.8|29300.4|29260.4|29280.3|29240.3|100
1595958600000|2020-07-28 17:50:00|29290.4|29250.4|29292.9|29252.9|29312.8|29272.8|29285.2|29245.2|86
1595958900000|2020-07-28 17:55:00|29295.3|29255.3|29335.1|29295.1|29335.1|29295.1|29295.3|29255.3|141
1595959200000|2020-07-28 18:00:00|29332.5|29292.5|29315.5|29275.5|29340.2|29300.2|29315.4|29275.4|94
1595959500000|2020-07-28 18:05:00|29312.8|29272.8|29275.5|29235.5|29320.2|29280.2|29275.5|29235.5|412
1595959800000|2020-07-28 18:10:00|29280.8|29240.8|29350.9|29310.9|29350.9|29310.9|29280.8|29240.8|540
1595960100000|2020-07-28 18:15:00|29353.3|29313.3|29326|29286|29358.3|29318.3|29323.6|29283.6|288
1595980800000|2020-07-29 00:00:00|29334.9|29294.9|29342.4|29302.4|29374.9|29334.9|29327.4|29287.4|33
1595981100000|2020-07-29 00:05:00|29339.8|29299.8|29379.9|29339.9|29379.9|29339.9|29339.8|29299.8|4
1595981400000|2020-07-29 00:10:00|29377.5|29337.5|29372.6|29332.6|29390|29350|29367.6|29327.6|1
1595981700000|2020-07-29 00:15:00|29367.6|29327.6|29377.7|29337.7|29382.7|29342.7|29367.6|29327.6|0
1595982000000|2020-07-29 00:20:00|29375.3|29335.3|29372.8|29332.8|29377.8|29337.8|29370.2|29330.2|5
1595982300000|2020-07-29 00:25:00|29375.2|29335.2|29377.9|29337.9|29380.2|29340.2|29370.2|29330.2|1
1595982600000|2020-07-29 00:30:00|29380.3|29340.3|29378|29338|29380.3|29340.3|29375.3|29335.3|0
1595982900000|2020-07-29 00:35:00|29380.6|29340.6|29377.9|29337.9|29380.6|29340.6|29360.5|29320.5|12
1595983200000|2020-07-29 00:40:00|29378|29338|29373|29333|29378|29338|29370.5|29330.5|3
1595983500000|2020-07-29 00:45:00|29370.5|29330.5|29360.7|29320.7|29370.5|29330.5|29348.1|29308.1|22
1595983800000|2020-07-29 00:50:00|29355.5|29315.5|29360.6|29320.6|29363.2|29323.2|29355.5|29315.5|2
1595984100000|2020-07-29 00:55:00|29360.7|29320.7|29363.3|29323.3|29365.7|29325.7|29360.7|29320.7|0
1595984400000|2020-07-29 01:00:00|29365.7|29325.7|29365.8|29325.8|29365.8|29325.8|29360.8|29320.8|1
1595984700000|2020-07-29 01:05:00|29373.3|29333.3|29375.9|29335.9|29378.5|29338.5|29368.4|29328.4|7
1595985000000|2020-07-29 01:10:00|29373.4|29333.4|29376|29336|29381|29341|29368.5|29328.5|1
1595985300000|2020-07-29 01:15:00|29368.6|29328.6|29378.7|29338.7|29378.7|29338.7|29368.6|29328.6|0
1595985600000|2020-07-29 01:20:00|29376.2|29336.2|29378.8|29338.8|29381.4|29341.4|29376.2|29336.2|1
1595985900000|2020-07-29 01:25:00|29381.3|29341.3|29388.9|29348.9|29391.4|29351.4|29381.3|29341.3|1
1595986200000|2020-07-29 01:30:00|29389|29349|29379|29339|29389|29349|29379|29339|0
1595986500000|2020-07-29 01:35:00|29371.6|29331.6|29371.7|29331.7|29379.1|29339.1|29366.7|29326.7|2
1595986800000|2020-07-29 01:40:00|29366.8|29326.8|29346.7|29306.7|29366.8|29326.8|29344.3|29304.3|11
1595987100000|2020-07-29 01:45:00|29346.8|29306.8|29339.3|29299.3|29346.8|29306.8|29334.4|29294.4|4
1595987400000|2020-07-29 01:50:00|29336.9|29296.9|29336.9|29296.9|29341.9|29301.9|29334.4|29294.4|1
1595987700000|2020-07-29 01:55:00|29337|29297|29342|29302|29352|29312|29334.5|29294.5|13
1595988000000|2020-07-29 02:00:00|29349.5|29309.5|29347.1|29307.1|29359.5|29319.5|29342.1|29302.1|5
1595988300000|2020-07-29 02:05:00|29349.6|29309.6|29359.7|29319.7|29359.7|29319.7|29347.2|29307.2|0
1595988600000|2020-07-29 02:10:00|29357.1|29317.1|29354.8|29314.8|29357.3|29317.3|29349.7|29309.7|0
1595988900000|2020-07-29 02:15:00|29359.8|29319.8|29349.9|29309.9|29362.4|29322.4|29349.9|29309.9|1
1595989200000|2020-07-29 02:20:00|29352.4|29312.4|29352.5|29312.5|29362.5|29322.5|29352.4|29312.4|0
1595989500000|2020-07-29 02:25:00|29360|29320|29355.1|29315.1|29360|29320|29352.6|29312.6|0
1595989800000|2020-07-29 02:30:00|29352.6|29312.6|29340.2|29300.2|29352.7|29312.7|29330.1|29290.1|16
1595990100000|2020-07-29 02:35:00|29330.2|29290.2|29315.1|29275.1|29330.2|29290.2|29310.1|29270.1|25
1595990400000|2020-07-29 02:40:00|29315.2|29275.2|29297.8|29257.8|29315.2|29275.2|29295.2|29255.2|68
1595990700000|2020-07-29 02:45:00|29300.2|29260.2|29305.3|29265.3|29305.3|29265.3|29297.8|29257.8|2
1595991000000|2020-07-29 02:50:00|29302.8|29262.8|29302.9|29262.9|29305.4|29265.4|29302.8|29262.8|12
1595991300000|2020-07-29 02:55:00|29303|29263|29303|29263|29303|29263|29303|29263|0
1595991600000|2020-07-29 03:00:00|29295.6|29255.6|29300.6|29260.6|29303|29263|29295.6|29255.6|5
1595991900000|2020-07-29 03:05:00|29308.3|29268.3|29313.3|29273.3|29320.8|29280.8|29308.3|29268.3|87
1595992200000|2020-07-29 03:10:00|29315.8|29275.8|29313.4|29273.4|29315.8|29275.8|29310.9|29270.9|0
1595992500000|2020-07-29 03:15:00|29311|29271|29313.5|29273.5|29313.5|29273.5|29311|29271|0
1595992800000|2020-07-29 03:20:00|29311.1|29271.1|29323.6|29283.6|29326.1|29286.1|29311.1|29271.1|18
1595993100000|2020-07-29 03:25:00|29321.1|29281.1|29316.1|29276.1|29321.2|29281.2|29316.1|29276.1|8
1595993400000|2020-07-29 03:30:00|29318.7|29278.7|29321.2|29281.2|29326.2|29286.2|29318.6|29278.6|19
1595993700000|2020-07-29 03:35:00|29321.3|29281.3|29316.3|29276.3|29321.3|29281.3|29316.3|29276.3|24
1595994000000|2020-07-29 03:40:00|29316.4|29276.4|29308.9|29268.9|29316.4|29276.4|29306.4|29266.4|3
1595994300000|2020-07-29 03:45:00|29306.5|29266.5|29309|29269|29309|29269|29306.5|29266.5|0
1595994600000|2020-07-29 03:50:00|29311.4|29271.4|29316.6|29276.6|29316.6|29276.6|29306.5|29266.5|5
1595994900000|2020-07-29 03:55:00|29316.7|29276.7|29316.7|29276.7|29316.7|29276.7|29316.7|29276.7|0
1595995200000|2020-07-29 04:00:00|29316.8|29276.8|29316.8|29276.8|29316.8|29276.8|29306.8|29266.8|8
1595995500000|2020-07-29 04:05:00|29316.9|29276.9|29316.9|29276.9|29316.9|29276.9|29314.3|29274.3|0
1595995800000|2020-07-29 04:10:00|29314.4|29274.4|29317|29277|29317|29277|29314.4|29274.4|25
1595996100000|2020-07-29 04:15:00|29314.5|29274.5|29317.1|29277.1|29317.1|29277.1|29314.5|29274.5|0
1595996400000|2020-07-29 04:20:00|29317.2|29277.2|29317.2|29277.2|29317.2|29277.2|29317.2|29277.2|0
1595996700000|2020-07-29 04:25:00|29314.7|29274.7|29314.8|29274.8|29314.8|29274.8|29314.7|29274.7|2
1595997000000|2020-07-29 04:30:00|29317.3|29277.3|29330|29290|29330|29290|29317.3|29277.3|1
1595997300000|2020-07-29 04:35:00|29327.4|29287.4|29330.1|29290.1|29330.1|29290.1|29324.9|29284.9|0
1595997600000|2020-07-29 04:40:00|29340.1|29300.1|29347.6|29307.6|29350.2|29310.2|29340.1|29300.1|1
1595997900000|2020-07-29 04:45:00|29350.2|29310.2|29335.2|29295.2|29350.2|29310.2|29332.6|29292.6|5
1595998200000|2020-07-29 04:50:00|29337.7|29297.7|29337.8|29297.8|29340.3|29300.3|29337.7|29297.7|1
1595998500000|2020-07-29 04:55:00|29337.9|29297.9|29337.9|29297.9|29337.9|29297.9|29337.9|29297.9|0
1595998800000|2020-07-29 05:00:00|29332.8|29292.8|29328|29288|29332.9|29292.9|29328|29288|1
1595999100000|2020-07-29 05:05:00|29325.5|29285.5|29325.6|29285.6|29328.1|29288.1|29325.5|29285.5|0
1595999400000|2020-07-29 05:10:00|29323.1|29283.1|29325.7|29285.7|29325.7|29285.7|29318.2|29278.2|0
1595999700000|2020-07-29 05:15:00|29318.3|29278.3|29323.3|29283.3|29325.7|29285.7|29318.3|29278.3|7
1596000000000|2020-07-29 05:20:00|29320.9|29280.9|29320.9|29280.9|29323.3|29283.3|29320.9|29280.9|0
1596000300000|2020-07-29 05:25:00|29321|29281|29311|29271|29321|29281|29311|29271|1
1596000600000|2020-07-29 05:30:00|29308.5|29268.5|29313.6|29273.6|29321.1|29281.1|29308.5|29268.5|4
1596000900000|2020-07-29 05:35:00|29318.6|29278.6|29308.7|29268.7|29318.6|29278.6|29306.1|29266.1|0
1596001200000|2020-07-29 05:40:00|29301.3|29261.3|29308.8|29268.8|29308.8|29268.8|29301.3|29261.3|0
1596001500000|2020-07-29 05:45:00|29308.9|29268.9|29308.9|29268.9|29308.9|29268.9|29308.9|29268.9|0
1596001800000|2020-07-29 05:50:00|29309|29269|29311.5|29271.5|29311.5|29271.5|29309|29269|0
1596002100000|2020-07-29 05:55:00|29309|29269|29301.6|29261.6|29309|29269|29301.6|29261.6|3
1596002400000|2020-07-29 06:00:00|29299.1|29259.1|29301.7|29261.7|29301.7|29261.7|29299.1|29259.1|0
1596002700000|2020-07-29 06:05:00|29299.2|29259.2|29309.3|29269.3|29309.3|29269.3|29299.2|29259.2|2
1596003000000|2020-07-29 06:10:00|29306.8|29266.8|29299.4|29259.4|29306.8|29266.8|29299.3|29259.3|3
1596003300000|2020-07-29 06:15:00|29299.5|29259.5|29299.5|29259.5|29299.5|29259.5|29299.5|29259.5|0
1596003600000|2020-07-29 06:20:00|29299.6|29259.6|29299.6|29259.6|29299.6|29259.6|29297|29257|0
1596003900000|2020-07-29 06:25:00|29297.1|29257.1|29309.7|29269.7|29309.7|29269.7|29292.1|29252.1|1
1596004200000|2020-07-29 06:30:00|29312.2|29272.2|29297.2|29257.2|29317.2|29277.2|29289.8|29249.8|4
1596004500000|2020-07-29 06:35:00|29297.3|29257.3|29289.9|29249.9|29297.3|29257.3|29289.8|29249.8|4
1596004800000|2020-07-29 06:40:00|29290|29250|29290|29250|29290|29250|29290|29250|11
1596005100000|2020-07-29 06:45:00|29287.4|29247.4|29300.1|29260.1|29310.1|29270.1|29287.4|29247.4|11
1596005400000|2020-07-29 06:50:00|29302.7|29262.7|29310.2|29270.2|29310.2|29270.2|29300.1|29260.1|3
1596005700000|2020-07-29 06:55:00|29312.7|29272.7|29310.3|29270.3|29317.7|29277.7|29310.2|29270.2|5
1596006000000|2020-07-29 07:00:00|29312.8|29272.8|29292.9|29252.9|29312.8|29272.8|29287.8|29247.8|1
1596006300000|2020-07-29 07:05:00|29297.9|29257.9|29293|29253|29297.9|29257.9|29290.4|29250.4|0
1596006600000|2020-07-29 07:10:00|29295.5|29255.5|29265.6|29225.6|29295.5|29255.5|29265.6|29225.6|6
1596006900000|2020-07-29 07:15:00|29268.1|29228.1|29238.2|29198.2|29268.1|29228.1|29238.2|29198.2|21
1596007200000|2020-07-29 07:20:00|29238.3|29198.3|29248.3|29208.3|29248.3|29208.3|29238.3|29198.3|1
1596007500000|2020-07-29 07:25:00|29245.8|29205.8|29255.9|29215.9|29258.4|29218.4|29238.4|29198.4|0
1596007800000|2020-07-29 07:30:00|29248.4|29208.4|29246|29206|29255.9|29215.9|29245.9|29205.9|10
1596008100000|2020-07-29 07:35:00|29246.1|29206.1|29246.1|29206.1|29246.1|29206.1|29246.1|29206.1|0
1596008400000|2020-07-29 07:40:00|29248.6|29208.6|29256.2|29216.2|29258.6|29218.6|29246.1|29206.1|21
1596008700000|2020-07-29 07:45:00|29253.7|29213.7|29261.3|29221.3|29261.3|29221.3|29238.7|29198.7|41
1596009000000|2020-07-29 07:50:00|29261.4|29221.4|29253.9|29213.9|29261.4|29221.4|29251.4|29211.4|24
1596009300000|2020-07-29 07:55:00|29256.4|29216.4|29266.5|29226.5|29269|29229|29251.4|29211.4|4
1596009600000|2020-07-29 08:00:00|29261.5|29221.5|29271.6|29231.6|29279.1|29239.1|29261.5|29221.5|27
1596009900000|2020-07-29 08:05:00|29274.1|29234.1|29276.7|29236.7|29276.7|29236.7|29269.1|29229.1|38
1596010200000|2020-07-29 08:10:00|29279.2|29239.2|29279.3|29239.3|29279.3|29239.3|29279.2|29239.2|0
1596010500000|2020-07-29 08:15:00|29281.8|29241.8|29256.9|29216.9|29281.8|29241.8|29256.9|29216.9|192
1596010800000|2020-07-29 08:20:00|29254.4|29214.4|29239.5|29199.5|29254.4|29214.4|29236.9|29196.9|0
1596011100000|2020-07-29 08:25:00|29239.6|29199.6|29239.6|29199.6|29244.6|29204.6|29239.6|29199.6|20
1596011400000|2020-07-29 08:30:00|29242.1|29202.1|29247.2|29207.2|29252.1|29212.1|29242.1|29202.1|12
1596011700000|2020-07-29 08:35:00|29252.2|29212.2|29249.8|29209.8|29252.2|29212.2|29247.2|29207.2|53
1596012000000|2020-07-29 08:40:00|29247.3|29207.3|29227.4|29187.4|29252.3|29212.3|29224.8|29184.8|57
1596012300000|2020-07-29 08:45:00|29220|29180|29207.5|29167.5|29224.9|29184.9|29207.5|29167.5|21
1596012600000|2020-07-29 08:50:00|29217.5|29177.5|29207.6|29167.6|29217.5|29177.5|29202.6|29162.6|68
1596012900000|2020-07-29 08:55:00|29212.6|29172.6|29220.2|29180.2|29230.2|29190.2|29212.6|29172.6|9
1596013200000|2020-07-29 09:00:00|29217.7|29177.7|29222.8|29182.8|29225.2|29185.2|29217.7|29177.7|57
1596013500000|2020-07-29 09:05:00|29217.8|29177.8|29215.4|29175.4|29222.9|29182.9|29212.8|29172.8|32
1596013800000|2020-07-29 09:10:00|29217.9|29177.9|29218|29178|29223|29183|29217.9|29177.9|28
1596014100000|2020-07-29 09:15:00|29220.5|29180.5|29218.1|29178.1|29223|29183|29218|29178|2
1596014400000|2020-07-29 09:20:00|29220.6|29180.6|29213.2|29173.2|29220.6|29180.6|29210.6|29170.6|2
1596014700000|2020-07-29 09:25:00|29210.7|29170.7|29220.8|29180.8|29223.3|29183.3|29210.7|29170.7|8
1596015000000|2020-07-29 09:30:00|29223.3|29183.3|29215.9|29175.9|29223.3|29183.3|29213.3|29173.3|4
1596015300000|2020-07-29 09:35:00|29218.4|29178.4|29213.5|29173.5|29220.9|29180.9|29213.4|29173.4|11
1596015600000|2020-07-29 09:40:00|29216|29176|29216.1|29176.1|29223.5|29183.5|29213.5|29173.5|5
1596015900000|2020-07-29 09:45:00|29213.6|29173.6|29206.2|29166.2|29213.6|29173.6|29206.1|29166.1|2
1596016200000|2020-07-29 09:50:00|29208.7|29168.7|29206.3|29166.3|29208.7|29168.7|29206.2|29166.2|0
1596016500000|2020-07-29 09:55:00|29203.8|29163.8|29206.4|29166.4|29206.4|29166.4|29203.8|29163.8|2
1596016800000|2020-07-29 10:00:00|29203.9|29163.9|29221.4|29181.4|29223.9|29183.9|29203.9|29163.9|12
1596017100000|2020-07-29 10:05:00|29214|29174|29209|29169|29214|29174|29206.5|29166.5|4
1596017400000|2020-07-29 10:10:00|29206.5|29166.5|29209.1|29169.1|29216.6|29176.6|29206.5|29166.5|10
1596017700000|2020-07-29 10:15:00|29209.2|29169.2|29204.2|29164.2|29209.2|29169.2|29204.2|29164.2|2
1596018000000|2020-07-29 10:20:00|29206.7|29166.7|29209.3|29169.3|29219.3|29179.3|29206.7|29166.7|48
1596018300000|2020-07-29 10:25:00|29211.8|29171.8|29211.9|29171.9|29211.9|29171.9|29209.3|29169.3|39
1596018600000|2020-07-29 10:30:00|29209.4|29169.4|29219.5|29179.5|29222|29182|29209.4|29169.4|1
1596018900000|2020-07-29 10:35:00|29222|29182|29219.6|29179.6|29222.1|29182.1|29209.6|29169.6|2
1596019200000|2020-07-29 10:40:00|29219.7|29179.7|29227.2|29187.2|29229.7|29189.7|29219.7|29179.7|21
1596019500000|2020-07-29 10:45:00|29229.7|29189.7|29229.8|29189.8|29234.8|29194.8|29227.3|29187.3|0
1596019800000|2020-07-29 10:50:00|29237.3|29197.3|29227.4|29187.4|29237.3|29197.3|29224.8|29184.8|12
1596020100000|2020-07-29 10:55:00|29224.9|29184.9|29220|29180|29227.5|29187.5|29220|29180|0
1596020400000|2020-07-29 11:00:00|29225|29185|29220.1|29180.1|29225.1|29185.1|29220|29180|3
1596020700000|2020-07-29 11:05:00|29222.6|29182.6|29220.2|29180.2|29235.2|29195.2|29220.1|29180.1|2
1596021000000|2020-07-29 11:10:00|29222.7|29182.7|29225.3|29185.3|29232.8|29192.8|29220.2|29180.2|48
1596021300000|2020-07-29 11:15:00|29222.8|29182.8|29222.9|29182.9|29222.9|29182.9|29220.3|29180.3|0
1596021600000|2020-07-29 11:20:00|29220.4|29180.4|29220.5|29180.5|29220.5|29180.5|29215.4|29175.4|147
1596021900000|2020-07-29 11:25:00|29218|29178|29213.1|29173.1|29225.5|29185.5|29213|29173|34
1596022200000|2020-07-29 11:30:00|29210.6|29170.6|29195.7|29155.7|29210.6|29170.6|29195.6|29155.6|29
1596022500000|2020-07-29 11:35:00|29205.7|29165.7|29210.8|29170.8|29210.8|29170.8|29200.7|29160.7|18
1596022800000|2020-07-29 11:40:00|29215.8|29175.8|29210.9|29170.9|29215.8|29175.8|29210.8|29170.8|0
1596023100000|2020-07-29 11:45:00|29213.4|29173.4|29215.9|29175.9|29215.9|29175.9|29205.9|29165.9|24
1596023400000|2020-07-29 11:50:00|29216|29176|29208.5|29168.5|29216|29176|29206|29166|1
1596023700000|2020-07-29 11:55:00|29211.1|29171.1|29203.6|29163.6|29211.1|29171.1|29203.6|29163.6|13
1596024000000|2020-07-29 12:00:00|29206.1|29166.1|29196.2|29156.2|29206.2|29166.2|29196.2|29156.2|23
1596024300000|2020-07-29 12:05:00|29201.2|29161.2|29196.3|29156.3|29206.3|29166.3|29186.3|29146.3|50
1596024600000|2020-07-29 12:10:00|29201.4|29161.4|29193.9|29153.9|29201.4|29161.4|29193.9|29153.9|9
1596024900000|2020-07-29 12:15:00|29196.4|29156.4|29194|29154|29201.5|29161.5|29191.5|29151.5|2
1596025200000|2020-07-29 12:20:00|29191.5|29151.5|29204.1|29164.1|29206.6|29166.6|29191.5|29151.5|8
1596025500000|2020-07-29 12:25:00|29201.6|29161.6|29169.2|29129.2|29201.6|29161.6|29166.7|29126.7|57
1596025800000|2020-07-29 12:30:00|29166.7|29126.7|29146.8|29106.8|29166.7|29126.7|29146.8|29106.8|143
1596026100000|2020-07-29 12:35:00|29146.9|29106.9|29146.9|29106.9|29146.9|29106.9|29146.9|29106.9|96
1596026400000|2020-07-29 12:40:00|29144.4|29104.4|29174.5|29134.5|29177|29137|29141.9|29101.9|9
1596029400000|2020-07-29 13:30:00|29152.9|29112.9|29120.4|29080.4|29172.9|29132.9|29112.8|29072.8|1052
1596029700000|2020-07-29 13:35:00|29117.9|29077.9|29140.4|29100.4|29182.9|29142.9|29110.4|29070.4|187
1596030000000|2020-07-29 13:40:00|29132.9|29092.9|29160.5|29120.5|29170.5|29130.5|29132.9|29092.9|75
1596030300000|2020-07-29 13:45:00|29163|29123|29160.6|29120.6|29163.1|29123.1|29143|29103|57
1596030600000|2020-07-29 13:50:00|29155.6|29115.6|29163.3|29123.3|29173.1|29133.1|29153.1|29113.1|327
1596030900000|2020-07-29 13:55:00|29155.7|29115.7|29163.4|29123.4|29170.8|29130.8|29155.7|29115.7|233
1596031200000|2020-07-29 14:00:00|29160.9|29120.9|29148.5|29108.5|29170.9|29130.9|29148.4|29108.4|207
1596031500000|2020-07-29 14:05:00|29146|29106|29151.1|29111.1|29163.5|29123.5|29146|29106|1921
1596031800000|2020-07-29 14:10:00|29153.6|29113.6|29163.7|29123.7|29168.7|29128.7|29148.6|29108.6|152
1596032100000|2020-07-29 14:15:00|29161.2|29121.2|29168.8|29128.8|29173.7|29133.7|29156.2|29116.2|1038
1596032400000|2020-07-29 14:20:00|29166.3|29126.3|29158.9|29118.9|29168.8|29128.8|29148.8|29108.8|127
1596032700000|2020-07-29 14:25:00|29156.3|29116.3|29169|29129|29169|29129|29151.4|29111.4|312
1596033000000|2020-07-29 14:30:00|29161.4|29121.4|29154|29114|29166.5|29126.5|29154|29114|1207
1596033300000|2020-07-29 14:35:00|29151.5|29111.5|29141.5|29101.5|29154|29114|29139|29099|97
1596033600000|2020-07-29 14:40:00|29134|29094|29136.6|29096.6|29149|29109|29129|29089|492
1596033900000|2020-07-29 14:45:00|29139|29099|29154.3|29114.3|29154.3|29114.3|29136.6|29096.6|527
1596034200000|2020-07-29 14:50:00|29156.8|29116.8|29169.4|29129.4|29171.9|29131.9|29144.3|29104.3|248
1596034500000|2020-07-29 14:55:00|29166.9|29126.9|29179.5|29139.5|29179.5|29139.5|29164.4|29124.4|761
1596034800000|2020-07-29 15:00:00|29174.6|29134.6|29169.6|29129.6|29184.6|29144.6|29169.5|29129.5|219
1596035100000|2020-07-29 15:05:00|29174.6|29134.6|29174.7|29134.7|29179.6|29139.6|29164.6|29124.6|215
1596035400000|2020-07-29 15:10:00|29164.7|29124.7|29199.7|29159.7|29202.2|29162.2|29164.7|29124.7|954
1596035700000|2020-07-29 15:15:00|29197.2|29157.2|29179.8|29139.8|29199.7|29159.7|29179.8|29139.8|1268
1596036000000|2020-07-29 15:20:00|29184.8|29144.8|29194.9|29154.9|29204.9|29164.9|29184.8|29144.8|157
1596036300000|2020-07-29 15:25:00|29195|29155|29187.5|29147.5|29197.5|29157.5|29185|29145|255
1596036600000|2020-07-29 15:30:00|29185|29145|29152.5|29112.5|29185|29145|29150|29110|58
1596036900000|2020-07-29 15:35:00|29157.6|29117.6|29160.1|29120.1|29162.6|29122.6|29150.1|29110.1|63
1596037200000|2020-07-29 15:40:00|29160.2|29120.2|29185.3|29145.3|29187.8|29147.8|29160.2|29120.2|151
1596037500000|2020-07-29 15:45:00|29187.8|29147.8|29175.4|29135.4|29187.8|29147.8|29162.8|29122.8|120
1596037800000|2020-07-29 15:50:00|29177.9|29137.9|29175.5|29135.5|29180.4|29140.4|29165.4|29125.4|253
1596038100000|2020-07-29 15:55:00|29165.5|29125.5|29175.6|29135.6|29175.6|29135.6|29165.5|29125.5|31
1596038400000|2020-07-29 16:00:00|29185.6|29145.6|29185.7|29145.7|29185.7|29145.7|29178.1|29138.1|64
1596038700000|2020-07-29 16:05:00|29195.7|29155.7|29185.8|29145.8|29195.7|29155.7|29185.7|29145.7|21
1596039000000|2020-07-29 16:10:00|29188.3|29148.3|29173.4|29133.4|29188.3|29148.3|29163.3|29123.3|65
1596039300000|2020-07-29 16:15:00|29170.9|29130.9|29191|29151|29195.9|29155.9|29165.9|29125.9|106
1596039600000|2020-07-29 16:20:00|29193.5|29153.5|29206|29166|29211|29171|29191|29151|267
1596039900000|2020-07-29 16:25:00|29211|29171|29201.1|29161.1|29211|29171|29198.6|29158.6|160
1596040200000|2020-07-29 16:30:00|29203.6|29163.6|29206.2|29166.2|29208.7|29168.7|29198.6|29158.6|39
1596040500000|2020-07-29 16:35:00|29208.7|29168.7|29201.2|29161.2|29208.7|29168.7|29191.2|29151.2|94
1596040800000|2020-07-29 16:40:00|29201.3|29161.3|29208.9|29168.9|29211.3|29171.3|29198.8|29158.8|20
1596041100000|2020-07-29 16:45:00|29211.3|29171.3|29196.5|29156.5|29211.3|29171.3|29191.6|29151.6|127
1596041400000|2020-07-29 16:50:00|29191.6|29151.6|29186.6|29146.6|29194.1|29154.1|29176.6|29136.6|306
1596041700000|2020-07-29 16:55:00|29184.2|29144.2|29179.2|29139.2|29186.7|29146.7|29176.7|29136.7|53
1596042000000|2020-07-29 17:00:00|29181.8|29141.8|29174.3|29134.3|29186.7|29146.7|29174.3|29134.3|955
1596042300000|2020-07-29 17:05:00|29171.9|29131.9|29182|29142|29182|29142|29171.9|29131.9|182
1596042600000|2020-07-29 17:10:00|29179.4|29139.4|29177|29137|29186.9|29146.9|29176.9|29136.9|66
1596042900000|2020-07-29 17:15:00|29179.5|29139.5|29179.6|29139.6|29187.1|29147.1|29177|29137|673
1596043200000|2020-07-29 17:20:00|29182.1|29142.1|29172.2|29132.2|29182.1|29142.1|29164.7|29124.7|170
1596043500000|2020-07-29 17:25:00|29164.7|29124.7|29164.8|29124.8|29172.3|29132.3|29162.3|29122.3|224
1596043800000|2020-07-29 17:30:00|29167.3|29127.3|29162.4|29122.4|29169.9|29129.9|29162.3|29122.3|350
1596044100000|2020-07-29 17:35:00|29164.9|29124.9|29157.4|29117.4|29172.5|29132.5|29155|29115|779
1596044400000|2020-07-29 17:40:00|29165|29125|29160.2|29120.2|29172.6|29132.6|29157.7|29117.7|246
1596044700000|2020-07-29 17:45:00|29162.6|29122.6|29167.8|29127.8|29172.6|29132.6|29162.6|29122.6|109
1596045000000|2020-07-29 17:50:00|29165.3|29125.3|29173|29133|29177.9|29137.9|29157.8|29117.8|461
1596045300000|2020-07-29 17:55:00|29170.6|29130.6|29188.2|29148.2|29188.2|29148.2|29170.6|29130.6|633
1596045600000|2020-07-29 18:00:00|29178.2|29138.2|29195.7|29155.7|29198.3|29158.3|29168.2|29128.2|487
1596045900000|2020-07-29 18:05:00|29198.3|29158.3|29188.4|29148.4|29203.2|29163.2|29183.2|29143.2|593
1596046200000|2020-07-29 18:10:00|29185.9|29145.9|29163.8|29123.8|29203.5|29163.5|29158.7|29118.7|2022
1596046500000|2020-07-29 18:15:00|29168.7|29128.7|29178.6|29138.6|29196.1|29156.1|29163.8|29123.8|371
1596067200000|2020-07-30 00:00:00|29140|29100|29105.3|29065.3|29140.2|29100.2|29105.3|29065.3|29
1596067500000|2020-07-30 00:05:00|29102.7|29062.7|29130.2|29090.2|29130.2|29090.2|29097.7|29057.7|26
1596067800000|2020-07-30 00:10:00|29132.8|29092.8|29137.9|29097.9|29137.9|29097.9|29132.8|29092.8|104
1596068100000|2020-07-30 00:15:00|29135.5|29095.5|29138|29098|29140.4|29100.4|29135.4|29095.4|1
1596068400000|2020-07-30 00:20:00|29135.6|29095.6|29138.1|29098.1|29138.1|29098.1|29135.6|29095.6|0
1596068700000|2020-07-30 00:25:00|29140.6|29100.6|29133.2|29093.2|29145.7|29105.7|29130.6|29090.6|2
1596069000000|2020-07-30 00:30:00|29130.6|29090.6|29133.1|29093.1|29135.7|29095.7|29120.6|29080.6|47
1596069300000|2020-07-30 00:35:00|29138.3|29098.3|29138.4|29098.4|29143.2|29103.2|29135.7|29095.7|0
1596069600000|2020-07-30 00:40:00|29140.8|29100.8|29150.9|29110.9|29150.9|29110.9|29138.4|29098.4|0
1596069900000|2020-07-30 00:45:00|29151|29111|29148.6|29108.6|29151|29111|29148.6|29108.6|0
1596070200000|2020-07-30 00:50:00|29148.7|29108.7|29148.7|29108.7|29148.7|29108.7|29148.7|29108.7|1
1596070500000|2020-07-30 00:55:00|29138.7|29098.7|29146.2|29106.2|29148.8|29108.8|29138.7|29098.7|5
1596070800000|2020-07-30 01:00:00|29143.8|29103.8|29128.9|29088.9|29148.8|29108.8|29128.9|29088.9|3
1596071100000|2020-07-30 01:05:00|29133.9|29093.9|29149|29109|29151.4|29111.4|29133.9|29093.9|0
1596071400000|2020-07-30 01:10:00|29146.4|29106.4|29151.5|29111.5|29153.8|29113.8|29139|29099|4
1596071700000|2020-07-30 01:15:00|29143.9|29103.9|29144|29104|29146.5|29106.5|29143.9|29103.9|2
1596072000000|2020-07-30 01:20:00|29134|29094|29134.1|29094.1|29141.6|29101.6|29134|29094|6
1596072300000|2020-07-30 01:25:00|29141.7|29101.7|29134.2|29094.2|29141.7|29101.7|29134.1|29094.1|4
1596072600000|2020-07-30 01:30:00|29136.8|29096.8|29144.3|29104.3|29144.3|29104.3|29134.2|29094.2|0
1596072900000|2020-07-30 01:35:00|29141.9|29101.9|29144.4|29104.4|29144.4|29104.4|29141.9|29101.9|0
1596073200000|2020-07-30 01:40:00|29142|29102|29142.1|29102.1|29142.1|29102.1|29134.4|29094.4|1
1596073500000|2020-07-30 01:45:00|29144.5|29104.5|29144.5|29104.5|29144.5|29104.5|29137.1|29097.1|0
1596073800000|2020-07-30 01:50:00|29144.6|29104.6|29144.6|29104.6|29144.6|29104.6|29144.6|29104.6|0
1596074100000|2020-07-30 01:55:00|29144.7|29104.7|29134.7|29094.7|29144.7|29104.7|29134.7|29094.7|0
1596074400000|2020-07-30 02:00:00|29137.3|29097.3|29137.4|29097.4|29137.4|29097.4|29132.4|29092.4|0
1596074700000|2020-07-30 02:05:00|29134.8|29094.8|29137.5|29097.5|29137.5|29097.5|29132.5|29092.5|0
1596075000000|2020-07-30 02:10:00|29139.9|29099.9|29142.6|29102.6|29142.6|29102.6|29135|29095|3
1596075300000|2020-07-30 02:15:00|29142.7|29102.7|29142.7|29102.7|29142.7|29102.7|29142.7|29102.7|0
1596075600000|2020-07-30 02:20:00|29142.8|29102.8|29142.8|29102.8|29142.8|29102.8|29142.8|29102.8|0
1596075900000|2020-07-30 02:25:00|29142.9|29102.9|29142.9|29102.9|29142.9|29102.9|29142.9|29102.9|0
1596076200000|2020-07-30 02:30:00|29145.3|29105.3|29143|29103|29153|29113|29143|29103|0
1596076500000|2020-07-30 02:35:00|29143.1|29103.1|29135.5|29095.5|29143.1|29103.1|29133.1|29093.1|4
1596076800000|2020-07-30 02:40:00|29135.6|29095.6|29135.6|29095.6|29135.6|29095.6|29133.2|29093.2|0
1596077100000|2020-07-30 02:45:00|29135.7|29095.7|29135.7|29095.7|29135.7|29095.7|29135.7|29095.7|0
1596077400000|2020-07-30 02:50:00|29135.8|29095.8|29133.4|29093.4|29135.8|29095.8|29133.4|29093.4|0
1596077700000|2020-07-30 02:55:00|29135.8|29095.8|29135.9|29095.9|29135.9|29095.9|29135.8|29095.8|0
1596078000000|2020-07-30 03:00:00|29136|29096|29136|29096|29136|29096|29136|29096|0
1596078300000|2020-07-30 03:05:00|29136.1|29096.1|29136.1|29096.1|29136.1|29096.1|29136.1|29096.1|0
1596078600000|2020-07-30 03:10:00|29133.7|29093.7|29128.8|29088.8|29133.7|29093.7|29123.7|29083.7|2
1596078900000|2020-07-30 03:15:00|29126.2|29086.2|29121.5|29081.5|29128.8|29088.8|29121.5|29081.5|2
1596079200000|2020-07-30 03:20:00|29123.9|29083.9|29129.2|29089.2|29129.2|29089.2|29121.5|29081.5|1
1596079500000|2020-07-30 03:25:00|29126.6|29086.6|29121.7|29081.7|29126.6|29086.6|29119.3|29079.3|7
1596079800000|2020-07-30 03:30:00|29124.1|29084.1|29124.2|29084.2|29124.2|29084.2|29119.4|29079.4|2
1596080100000|2020-07-30 03:35:00|29121.8|29081.8|29119.3|29079.3|29124.2|29084.2|29119.2|29079.2|0
1596080400000|2020-07-30 03:40:00|29116.7|29076.7|29119.4|29079.4|29119.4|29079.4|29116.7|29076.7|0
1596080700000|2020-07-30 03:45:00|29116.8|29076.8|29119.5|29079.5|29119.5|29079.5|29116.8|29076.8|0
1596081000000|2020-07-30 03:50:00|29116.8|29076.8|29114.6|29074.6|29116.9|29076.9|29112.1|29072.1|2
1596081300000|2020-07-30 03:55:00|29112.2|29072.2|29117|29077|29117|29077|29112.2|29072.2|0
1596081600000|2020-07-30 04:00:00|29117.1|29077.1|29117.1|29077.1|29117.1|29077.1|29117.1|29077.1|0
1596081900000|2020-07-30 04:05:00|29117.2|29077.2|29117.2|29077.2|29117.2|29077.2|29117.2|29077.2|0
1596082200000|2020-07-30 04:10:00|29117.3|29077.3|29117.3|29077.3|29117.3|29077.3|29114.9|29074.9|0
1596082500000|2020-07-30 04:15:00|29112.6|29072.6|29115|29075|29117.4|29077.4|29112.6|29072.6|3
1596082800000|2020-07-30 04:20:00|29115.1|29075.1|29129.9|29089.9|29137.5|29097.5|29115.1|29075.1|49
1596083100000|2020-07-30 04:25:00|29127.5|29087.5|29127.6|29087.6|29135|29095|29125|29085|3
1596083400000|2020-07-30 04:30:00|29132.4|29092.4|29135.1|29095.1|29137.6|29097.6|29127.6|29087.6|6
1596083700000|2020-07-30 04:35:00|29132.5|29092.5|29135.2|29095.2|29135.2|29095.2|29130.1|29090.1|6
1596084000000|2020-07-30 04:40:00|29140.2|29100.2|29135.3|29095.3|29140.2|29100.2|29132.7|29092.7|0
1596084300000|2020-07-30 04:45:00|29127.9|29087.9|29135.4|29095.4|29135.4|29095.4|29127.9|29087.9|1
1596084600000|2020-07-30 04:50:00|29135.5|29095.5|29135.5|29095.5|29135.5|29095.5|29135.5|29095.5|0
1596084900000|2020-07-30 04:55:00|29135.6|29095.6|29135.6|29095.6|29135.6|29095.6|29135.6|29095.6|0
1596085200000|2020-07-30 05:00:00|29133|29093|29135.7|29095.7|29135.7|29095.7|29133|29093|0
1596085500000|2020-07-30 05:05:00|29138.3|29098.3|29140.8|29100.8|29143.1|29103.1|29135.5|29095.5|0
1596085800000|2020-07-30 05:10:00|29140.9|29100.9|29140.9|29100.9|29140.9|29100.9|29140.9|29100.9|0
1596086100000|2020-07-30 05:15:00|29138.2|29098.2|29135.9|29095.9|29138.5|29098.5|29133.3|29093.3|0
1596086400000|2020-07-30 05:20:00|29136|29096|29136|29096|29136|29096|29133.4|29093.4|0
1596086700000|2020-07-30 05:25:00|29136.1|29096.1|29138.5|29098.5|29141.1|29101.1|29136.1|29096.1|0
1596087000000|2020-07-30 05:30:00|29136.1|29096.1|29136.2|29096.2|29138.8|29098.8|29136.1|29096.1|0
1596087300000|2020-07-30 05:35:00|29136.3|29096.3|29146.3|29106.3|29146.3|29106.3|29136.3|29096.3|0
1596087600000|2020-07-30 05:40:00|29143.7|29103.7|29143.8|29103.8|29146.4|29106.4|29141.4|29101.4|0
1596087900000|2020-07-30 05:45:00|29143.9|29103.9|29139.1|29099.1|29143.9|29103.9|29136.5|29096.5|0
1596088200000|2020-07-30 05:50:00|29136.5|29096.5|29134|29094|29139.2|29099.2|29134|29094|0
1596088500000|2020-07-30 05:55:00|29134.1|29094.1|29131.7|29091.7|29134.1|29094.1|29129.1|29089.1|0
1596088800000|2020-07-30 06:00:00|29129.3|29089.3|29124.2|29084.2|29129.3|29089.3|29121.7|29081.7|0
1596089100000|2020-07-30 06:05:00|29124.3|29084.3|29124.3|29084.3|29124.3|29084.3|29124.3|29084.3|1
1596089400000|2020-07-30 06:10:00|29121.9|29081.9|29124.4|29084.4|29124.4|29084.4|29121.9|29081.9|5
1596089700000|2020-07-30 06:15:00|29122|29082|29124.5|29084.5|29124.5|29084.5|29119.7|29079.7|0
1596090000000|2020-07-30 06:20:00|29124.6|29084.6|29124.6|29084.6|29124.6|29084.6|29124.6|29084.6|0
1596090300000|2020-07-30 06:25:00|29127.2|29087.2|29124.6|29084.6|29129.9|29089.9|29124.6|29084.6|0
1596090600000|2020-07-30 06:30:00|29124.7|29084.7|29124.7|29084.7|29124.7|29084.7|29124.7|29084.7|3
1596090900000|2020-07-30 06:35:00|29124.8|29084.8|29124.8|29084.8|29124.8|29084.8|29122.4|29082.4|1
1596091200000|2020-07-30 06:40:00|29124.9|29084.9|29122.6|29082.6|29124.9|29084.9|29122.6|29082.6|0
1596091500000|2020-07-30 06:45:00|29122.7|29082.7|29122.7|29082.7|29122.7|29082.7|29122.7|29082.7|0
1596091800000|2020-07-30 06:50:00|29122.8|29082.8|29122.8|29082.8|29122.8|29082.8|29122.8|29082.8|0
1596092100000|2020-07-30 06:55:00|29130.2|29090.2|29132.6|29092.6|29132.8|29092.8|29125.2|29085.2|3
1596092400000|2020-07-30 07:00:00|29130.2|29090.2|29125.3|29085.3|29135.2|29095.2|29125.2|29085.2|0
1596092700000|2020-07-30 07:05:00|29122.9|29082.9|29127.8|29087.8|29127.8|29087.8|29113|29073|16
1596093000000|2020-07-30 07:10:00|29125.4|29085.4|29127.9|29087.9|29137.8|29097.8|29125.4|29085.4|5
1596093300000|2020-07-30 07:15:00|29125.5|29085.5|29105.6|29065.6|29125.5|29085.5|29105.6|29065.6|0
1596093600000|2020-07-30 07:20:00|29108|29068|29108.1|29068.1|29115.6|29075.6|29105.6|29065.6|0
1596093900000|2020-07-30 07:25:00|||||||||2
1596094200000|2020-07-30 07:30:00|29108.2|29068.2|29115.9|29075.9|29115.9|29075.9|29105.9|29065.9|1
1596094500000|2020-07-30 07:35:00|29113.6|29073.6|29116|29076|29116|29076|29108.3|29068.3|0
1596094800000|2020-07-30 07:40:00|29110.7|29070.7|29113.7|29073.7|29113.7|29073.7|29106|29066|0
1596095100000|2020-07-30 07:45:00|29113.8|29073.8|29113.8|29073.8|29113.8|29073.8|29113.8|29073.8|0
1596095400000|2020-07-30 07:50:00|29113.9|29073.9|29116.3|29076.3|29116.3|29076.3|29113.9|29073.9|0
1596095700000|2020-07-30 07:55:00|29116.4|29076.4|29116.4|29076.4|29116.4|29076.4|29116.4|29076.4|0
1596096000000|2020-07-30 08:00:00|29108.7|29068.7|29086.4|29046.4|29108.7|29068.7|29076.4|29036.4|21
1596096300000|2020-07-30 08:05:00|29086.5|29046.5|29098.9|29058.9|29098.9|29058.9|29086.5|29046.5|11
1596096600000|2020-07-30 08:10:00|29106.5|29066.5|29096.6|29056.6|29106.5|29066.5|29096.6|29056.6|1
1596096900000|2020-07-30 08:15:00|29099|29059|29106.7|29066.7|29111.6|29071.6|29096.7|29056.7|1
1596097200000|2020-07-30 08:20:00|29104.1|29064.1|29099.2|29059.2|29109.1|29069.1|29099.1|29059.1|0
1596097500000|2020-07-30 08:25:00|29101.5|29061.5|29089.3|29049.3|29101.6|29061.6|29089.3|29049.3|2
1596097800000|2020-07-30 08:30:00|29091.6|29051.6|29089.4|29049.4|29099.3|29059.3|29089.4|29049.4|0
1596098100000|2020-07-30 08:35:00|29091.7|29051.7|29084.8|29044.8|29091.8|29051.8|29084.7|29044.7|10
1596098400000|2020-07-30 08:40:00|29087.1|29047.1|29087.2|29047.2|29087.2|29047.2|29087.1|29047.1|10
1596098700000|2020-07-30 08:45:00|29087.3|29047.3|29087.3|29047.3|29087.3|29047.3|29087.3|29047.3|0
1596099000000|2020-07-30 08:50:00|29087.4|29047.4|29077.4|29037.4|29087.4|29047.4|29077.4|29037.4|0
1596099300000|2020-07-30 08:55:00|29077.5|29037.5|29069.8|29029.8|29077.5|29037.5|29069.8|29029.8|13
1596099600000|2020-07-30 09:00:00|29069.9|29029.9|29065.2|29025.2|29069.9|29029.9|29059.9|29019.9|7
1596099900000|2020-07-30 09:05:00|29062.6|29022.6|29057.7|29017.7|29065.3|29025.3|29055.3|29015.3|4
1596100200000|2020-07-30 09:10:00|29055.4|29015.4|29057.8|29017.8|29060.1|29020.1|29050.1|29010.1|4
1596100500000|2020-07-30 09:15:00|29065.5|29025.5|29055.5|29015.5|29065.5|29025.5|29055.5|29015.5|1
1596100800000|2020-07-30 09:20:00|29055.6|29015.6|29055.6|29015.6|29055.6|29015.6|29052.9|29012.9|11
1596101100000|2020-07-30 09:25:00|29050.3|29010.3|29058.1|29018.1|29058.1|29018.1|29050.3|29010.3|42
1596101400000|2020-07-30 09:30:00|29055.7|29015.7|29032.8|28992.8|29058.1|29018.1|29030.4|28990.4|31
1596101700000|2020-07-30 09:35:00|29032.9|28992.9|29060.6|29020.6|29060.6|29020.6|29030.5|28990.5|0
1596102000000|2020-07-30 09:40:00|29063.3|29023.3|29058.3|29018.3|29068.3|29028.3|29058.3|29018.3|0
1596102300000|2020-07-30 09:45:00|29058.4|29018.4|29060.8|29020.8|29060.8|29020.8|29058.4|29018.4|0
1596102600000|2020-07-30 09:50:00|29058.4|29018.4|29058.5|29018.5|29060.8|29020.8|29058.4|29018.4|0
1596102900000|2020-07-30 09:55:00|29053.2|29013.2|29066|29026|29070.9|29030.9|29053.2|29013.2|0
1596103200000|2020-07-30 10:00:00|29061|29021|29058.7|29018.7|29063.6|29023.6|29053.3|29013.3|0
1596103500000|2020-07-30 10:05:00|29053.4|29013.4|29046.2|29006.2|29061.1|29021.1|29043.5|29003.5|1
1596103800000|2020-07-30 10:10:00|29043.5|29003.5|29048.9|29008.9|29058.9|29018.9|29043.5|29003.5|0
1596104100000|2020-07-30 10:15:00|29046.3|29006.3|29051.3|29011.3|29051.3|29011.3|29046.3|29006.3|0
1596104400000|2020-07-30 10:20:00|29049|29009|29051.4|29011.4|29059.1|29019.1|29043.7|29003.7|1
1596104700000|2020-07-30 10:25:00|29049.1|29009.1|29049.2|29009.2|29053.8|29013.8|29049.1|29009.1|0
1596105000000|2020-07-30 10:30:00|29051.5|29011.5|29051.6|29011.6|29059.2|29019.2|29051.5|29011.5|24
1596105300000|2020-07-30 10:35:00|29044|29004|29041.7|29001.7|29044|29004|29041.7|29001.7|1
1596105600000|2020-07-30 10:40:00|29036.4|28996.4|29034.2|28994.2|29039.1|28999.1|29031.8|28991.8|0
1596105900000|2020-07-30 10:45:00|29031.9|28991.9|29034.3|28994.3|29036.6|28996.6|29031.9|28991.9|1
1596106200000|2020-07-30 10:50:00|29036.6|28996.6|29034.3|28994.3|29036.6|28996.6|29034.3|28994.3|3
1596106500000|2020-07-30 10:55:00|29034.4|28994.4|29026.8|28986.8|29034.4|28994.4|29026.7|28986.7|0
1596106800000|2020-07-30 11:00:00|29026.9|28986.9|29026.9|28986.9|29026.9|28986.9|29026.9|28986.9|0
1596107100000|2020-07-30 11:05:00|29034.6|28994.6|29034.6|28994.6|29036.9|28996.9|29029.3|28989.3|1
1596107400000|2020-07-30 11:10:00|29032|28992|29032.4|28992.4|29044.7|29004.7|29017.1|28977.1|11
1596107700000|2020-07-30 11:15:00|29029.7|28989.7|29034.8|28994.8|29039.7|28999.7|29024.7|28984.7|1
1596108000000|2020-07-30 11:20:00|29037.2|28997.2|29052.6|29012.6|29052.6|29012.6|29034.8|28994.8|1
1596108300000|2020-07-30 11:25:00|29047.6|29007.6|29045|29005|29052.6|29012.6|29042.6|29002.6|4
1596108600000|2020-07-30 11:30:00|29042.7|29002.7|29035.1|28995.1|29052.7|29012.7|29032.8|28992.8|8
1596108900000|2020-07-30 11:35:00|29037.8|28997.8|29050.5|29010.5|29050.5|29010.5|29037.8|28997.8|15
1596109200000|2020-07-30 11:40:00|29052.9|29012.9|29042.9|29002.9|29052.9|29012.9|29042.9|29002.9|6
1596109500000|2020-07-30 11:45:00|29043|29003|29038|28998|29043|29003|29033|28993|6
1596109800000|2020-07-30 11:50:00|29038.1|28998.1|29035.5|28995.5|29043.1|29003.1|29035.4|28995.4|0
1596110100000|2020-07-30 11:55:00|29033.2|28993.2|29038.2|28998.2|29043.2|29003.2|29033.2|28993.2|0
1596110400000|2020-07-30 12:00:00|29040.9|29000.9|29048.3|29008.3|29051|29011|29035.6|28995.6|1
1596110700000|2020-07-30 12:05:00|29051|29011|29053.4|29013.4|29053.4|29013.4|29048.3|29008.3|0
1596111000000|2020-07-30 12:10:00|29051.1|29011.1|29038.5|28998.5|29051.1|29011.1|29033.5|28993.5|27
1596111300000|2020-07-30 12:15:00|29036.2|28996.2|29028.9|28988.9|29036.2|28996.2|29028.9|28988.9|83
1596111600000|2020-07-30 12:20:00|29029|28989|29029|28989|29036.7|28996.7|29029|28989|17
1596111900000|2020-07-30 12:25:00|29029.1|28989.1|29029.1|28989.1|29029.1|28989.1|29023.7|28983.7|36
1596112200000|2020-07-30 12:30:00|29031.5|28991.5|29039.2|28999.2|29056.8|29016.8|29031.5|28991.5|37
1596112500000|2020-07-30 12:35:00|29036.9|28996.9|29039.3|28999.3|29051.6|29011.6|29036.9|28996.9|21
1596112800000|2020-07-30 12:40:00|29041.7|29001.7|29046.4|29006.4|29048.7|29008.7|29031.7|28991.7|83
1596115800000|2020-07-30 13:30:00|29061.9|29021.9|29128.1|29088.1|29138|29098|29049.6|29009.6|782
1596116100000|2020-07-30 13:35:00|29130.4|29090.4|29193.5|29153.5|29231.2|29191.2|29130.4|29090.4|209
1596116400000|2020-07-30 13:40:00|29196.2|29156.2|29251.3|29211.3|29276.6|29236.6|29193.5|29153.5|430
1596116700000|2020-07-30 13:45:00|29254|29214|29211.4|29171.4|29259|29219|29201.4|29161.4|315
1596117000000|2020-07-30 13:50:00|29209.1|29169.1|29206.1|29166.1|29223.8|29183.8|29199.1|29159.1|258
1596117300000|2020-07-30 13:55:00|29208.8|29168.8|29170.9|29130.9|29211.5|29171.5|29156.1|29116.1|685
1596117600000|2020-07-30 14:00:00|29173.5|29133.5|29175.6|29135.6|29188.6|29148.6|29140.2|29100.2|349
1596117900000|2020-07-30 14:05:00|29167.9|29127.9|29198.7|29158.7|29218.7|29178.7|29165.6|29125.6|67
1596118200000|2020-07-30 14:10:00|29196.4|29156.4|29196.5|29156.5|29208.7|29168.7|29188.8|29148.8|109
1596118500000|2020-07-30 14:15:00|29198.8|29158.8|29166.2|29126.2|29201.5|29161.5|29133.5|29093.5|43
1596118800000|2020-07-30 14:20:00|29163.9|29123.9|29171.3|29131.3|29189|29149|29161.2|29121.2|56
1596119100000|2020-07-30 14:25:00|29168.6|29128.6|29181.4|29141.4|29183.7|29143.7|29166|29126|17
1596119400000|2020-07-30 14:30:00|29179.1|29139.1|29196.9|29156.9|29206.9|29166.9|29141.5|29101.5|185
1596119700000|2020-07-30 14:35:00|29199.2|29159.2|29189.3|29149.3|29199.2|29159.2|29186.9|29146.9|331
1596120000000|2020-07-30 14:40:00|29187|29147|29227.1|29187.1|29227.1|29187.1|29181.6|29141.6|25
1596120300000|2020-07-30 14:45:00|29217.1|29177.1|29221.8|29181.8|29234.8|29194.8|29199.4|29159.4|868
1596120600000|2020-07-30 14:50:00|29219.5|29179.5|29214.2|29174.2|29221.8|29181.8|29191.8|29151.8|450
1596120900000|2020-07-30 14:55:00|29211.9|29171.9|29204.3|29164.3|29216.6|29176.6|29192|29152|47
1596121200000|2020-07-30 15:00:00|29211.6|29171.6|29194.4|29154.4|29214.3|29174.3|29174.4|29134.4|119
1596121500000|2020-07-30 15:05:00|29202.1|29162.1|29209.9|29169.9|29217.5|29177.5|29192.1|29152.1|106
1596121800000|2020-07-30 15:10:00|29212.2|29172.2|29227.7|29187.7|29252.2|29212.2|29212.2|29172.2|308
1596122100000|2020-07-30 15:15:00|29230|29190|29230.8|29190.8|29240.8|29200.8|29223.1|29183.1|1751
1596122400000|2020-07-30 15:20:00|29238.5|29198.5|29172.5|29132.5|29238.5|29198.5|29172.5|29132.5|276
1596122700000|2020-07-30 15:25:00|29177.9|29137.9|29192.6|29152.6|29197.9|29157.9|29175.2|29135.2|62
1596123000000|2020-07-30 15:30:00|29182.6|29142.6|29195|29155|29195|29155|29180.3|29140.3|174
1596123300000|2020-07-30 15:35:00|29192.7|29152.7|29157.4|29117.4|29200|29160|29155.1|29115.1|95
1596123600000|2020-07-30 15:40:00|29155.1|29115.1|29157.5|29117.5|29167.4|29127.4|29147.4|29107.4|25
1596123900000|2020-07-30 15:45:00|29154.8|29114.8|29154.5|29114.5|29162.2|29122.2|29112.1|29072.1|71
1596124200000|2020-07-30 15:50:00|29156.8|29116.8|29184.6|29144.6|29192.2|29152.2|29142.2|29102.2|85
1596124500000|2020-07-30 15:55:00|29182.3|29142.3|29179.7|29139.7|29192.3|29152.3|29164.6|29124.6|288
1596124800000|2020-07-30 16:00:00|29177.4|29137.4|29192.4|29152.4|29192.4|29152.4|29174.7|29134.7|42
1596125100000|2020-07-30 16:05:00|29192.5|29152.5|29177.9|29137.9|29202.5|29162.5|29172.5|29132.5|22
1596125400000|2020-07-30 16:10:00|29180.2|29140.2|29182.6|29142.6|29188|29148|29170.3|29130.3|122
1596125700000|2020-07-30 16:15:00|29185.3|29145.3|29188.1|29148.1|29188.1|29148.1|29182.6|29142.6|69
1596126000000|2020-07-30 16:20:00|29198.1|29158.1|29228.2|29188.2|29228.2|29188.2|29198.1|29158.1|182
1596126300000|2020-07-30 16:25:00|29225.9|29185.9|29238.3|29198.3|29250.6|29210.6|29218.2|29178.2|62
1596126600000|2020-07-30 16:30:00|29238.4|29198.4|29293.8|29253.8|29293.8|29253.8|29238.4|29198.4|283
1596126900000|2020-07-30 16:35:00|29288.8|29248.8|29308.5|29268.5|29308.8|29268.8|29288.4|29248.4|132
1596127200000|2020-07-30 16:40:00|29311.2|29271.2|29318.6|29278.6|29324|29284|29306.2|29266.2|95
1596127500000|2020-07-30 16:45:00|29308.6|29268.6|29323.3|29283.3|29336.3|29296.3|29308.6|29268.6|137
1596127800000|2020-07-30 16:50:00|29328.7|29288.7|29318.8|29278.8|29328.7|29288.7|29298.7|29258.7|82
1596128100000|2020-07-30 16:55:00|29316.1|29276.1|29321.2|29281.2|29331.1|29291.1|29313.4|29273.4|19
1596128400000|2020-07-30 17:00:00|29323.9|29283.9|29331.3|29291.3|29333.6|29293.6|29323.5|29283.5|60
1596128700000|2020-07-30 17:05:00|29329|29289|29281.4|29241.4|29329|29289|29273.6|29233.6|45
1596129000000|2020-07-30 17:10:00|29283.7|29243.7|29331.5|29291.5|29331.5|29291.5|29281.4|29241.4|22
1596129300000|2020-07-30 17:15:00|29333.8|29293.8|29384.7|29344.7|29389.3|29349.3|29333.8|29293.8|603
1596129600000|2020-07-30 17:20:00|29394.7|29354.7|29359.3|29319.3|29394.7|29354.7|29347|29307|78
1596129900000|2020-07-30 17:25:00|29361.6|29321.6|29398.6|29358.6|29414|29374|29361.6|29321.6|326
1596130200000|2020-07-30 17:30:00|29403.6|29363.6|29404.5|29364.5|29419.5|29379.5|29384|29344|149
1596130500000|2020-07-30 17:35:00|29407.2|29367.2|29419.6|29379.6|29419.6|29379.6|29407.2|29367.2|22
1596130800000|2020-07-30 17:40:00|29417.3|29377.3|29472|29432|29477.4|29437.4|29414.6|29374.6|105
1596131100000|2020-07-30 17:45:00|29479.7|29439.7|29467.5|29427.5|29489.8|29449.8|29467.5|29427.5|79
1596131400000|2020-07-30 17:50:00|29469.8|29429.8|29474.9|29434.9|29489.8|29449.8|29457.6|29417.6|43
1596131700000|2020-07-30 17:55:00|29469.9|29429.9|29490|29450|29517.6|29477.6|29469.9|29429.9|500
1596132000000|2020-07-30 18:00:00|29484.6|29444.6|29472.4|29432.4|29542.3|29502.3|29472.4|29432.4|28
1596132300000|2020-07-30 18:05:00|29480.1|29440.1|29455.6|29415.6|29482.4|29442.4|29454.7|29414.7|552
1596132600000|2020-07-30 18:10:00|29472.5|29432.5|29461.7|29421.7|29505.6|29465.6|29409.9|29369.9|579
1596132900000|2020-07-30 18:15:00|29476.3|29436.3|29470.1|29430.1|29498.2|29458.2|29456.7|29416.7|772
1596153600000|2020-07-31 00:00:00|29479.3|29439.3|29512.6|29472.6|29547.1|29507.1|29479.3|29431.5|5
1596153900000|2020-07-31 00:05:00|29518.1|29478.1|29520|29480|29528.2|29488.2|29505.4|29465.4|3
1596154200000|2020-07-31 00:10:00|29525|29485|29520.6|29480.6|29528.2|29488.2|29508.3|29468.3|1
1596154500000|2020-07-31 00:15:00|29512.8|29472.8|29528.4|29488.4|29528.4|29488.4|29512.8|29472.8|0
1596154800000|2020-07-31 00:20:00|29530.7|29490.7|29530.7|29490.7|29530.7|29490.7|29520.7|29480.7|0
1596155100000|2020-07-31 00:25:00|29533|29493|29536.3|29496.3|29548.5|29508.5|29533|29493|0
1596155400000|2020-07-31 00:30:00|29538.6|29498.6|29535.4|29495.4|29549.9|29509.9|29527.6|29487.6|26
1596155700000|2020-07-31 00:35:00|29542.7|29502.7|29552.8|29512.8|29555.5|29515.5|29537.7|29497.7|0
1596156000000|2020-07-31 00:40:00|29550|29510|29523.3|29483.3|29555.5|29515.5|29523.3|29483.3|0
1596156300000|2020-07-31 00:45:00|29526.1|29486.1|29523.4|29483.4|29526.2|29486.2|29518.9|29478.9|0
1596156600000|2020-07-31 00:50:00|29526.2|29486.2|29538.5|29498.5|29541.3|29501.3|29526.2|29486.2|12
1596156900000|2020-07-31 00:55:00|29535.8|29495.8|29533.6|29493.6|29541.3|29501.3|29533.6|29493.6|0
1596157200000|2020-07-31 01:00:00|29535.9|29495.9|29533.7|29493.7|29543.7|29503.7|29531.4|29491.4|1
1596157500000|2020-07-31 01:05:00|29543.7|29503.7|29563.8|29523.8|29563.8|29523.8|29541.5|29501.5|0
1596157800000|2020-07-31 01:10:00|29566.1|29526.1|29556.1|29516.1|29566.1|29526.1|29556.1|29516.1|16
1596158100000|2020-07-31 01:15:00|29550.6|29510.6|29556.2|29516.2|29558.4|29518.4|29550.6|29510.6|0
1596158400000|2020-07-31 01:20:00|29558.5|29518.5|29573.6|29533.6|29573.6|29533.6|29558.5|29518.5|0
1596158700000|2020-07-31 01:25:00|29571.3|29531.3|29565.9|29525.9|29573.6|29533.6|29563.1|29523.1|4
1596159000000|2020-07-31 01:30:00|29563.1|29523.1|29563.2|29523.2|29568.1|29528.1|29555.4|29515.4|0
1596159300000|2020-07-31 01:35:00|29568.2|29528.2|29568.8|29528.8|29571|29531|29563.2|29523.2|0
1596159600000|2020-07-31 01:40:00|29566.1|29526.1|29563.4|29523.4|29571.1|29531.1|29563.3|29523.3|0
1596159900000|2020-07-31 01:45:00|29571.2|29531.2|29553.5|29513.5|29571.2|29531.2|29553.4|29513.4|0
1596160200000|2020-07-31 01:50:00|29556.2|29516.2|29565.8|29525.8|29565.8|29525.8|29553.5|29513.5|1
1596160500000|2020-07-31 01:55:00|29568|29528|29583.7|29543.7|29583.7|29543.7|29568|29528|0
1596160800000|2020-07-31 02:00:00|29580.9|29540.9|29593.7|29553.7|29605.9|29565.9|29580.9|29540.9|0
1596161100000|2020-07-31 02:05:00|29593.8|29553.8|29583.8|29543.8|29593.8|29553.8|29583.8|29543.8|1
1596161400000|2020-07-31 02:10:00|29586.1|29546.1|29586.2|29546.2|29588.4|29548.4|29583.8|29543.8|7
1596161700000|2020-07-31 02:15:00|29588.4|29548.4|29584|29544|29588.4|29548.4|29578.5|29538.5|3
1596162000000|2020-07-31 02:20:00|29584.1|29544.1|29584.1|29544.1|29584.1|29544.1|29584.1|29544.1|0
1596162300000|2020-07-31 02:25:00|29578.6|29538.6|29584.2|29544.2|29584.2|29544.2|29578.6|29538.6|0
1596162600000|2020-07-31 02:30:00|29581.4|29541.4|29598.7|29558.7|29608.7|29568.7|29578.7|29538.7|29
1596162900000|2020-07-31 02:35:00|29598.8|29558.8|29588.8|29548.8|29598.8|29558.8|29586|29546|0
1596163200000|2020-07-31 02:40:00|29591.1|29551.1|29598.9|29558.9|29598.9|29558.9|29591.1|29551.1|0
1596163500000|2020-07-31 02:45:00|29599|29559|29591.2|29551.2|29601.2|29561.2|29589|29549|0
1596163800000|2020-07-31 02:50:00|29589|29549|29579.1|29539.1|29589|29549|29579|29539|0
1596164100000|2020-07-31 02:55:00|29579.2|29539.2|29569.2|29529.2|29579.2|29539.2|29566.4|29526.4|0
1596164400000|2020-07-31 03:00:00|29563.7|29523.7|29569.3|29529.3|29569.3|29529.3|29561.5|29521.5|0
1596164700000|2020-07-31 03:05:00|29566.5|29526.5|29566.6|29526.6|29569.3|29529.3|29563.7|29523.7|0
1596165000000|2020-07-31 03:10:00|29563.8|29523.8|29569.4|29529.4|29569.4|29529.4|29563.8|29523.8|0
1596165300000|2020-07-31 03:15:00|29569.5|29529.5|29572.3|29532.3|29572.3|29532.3|29569.5|29529.5|0
1596165600000|2020-07-31 03:20:00|29569.5|29529.5|29574.6|29534.6|29574.6|29534.6|29569.5|29529.5|0
1596165900000|2020-07-31 03:25:00|29577.4|29537.4|29591.9|29551.9|29591.9|29551.9|29577.4|29537.4|2
1596166200000|2020-07-31 03:30:00|29589.7|29549.7|29592|29552|29592|29552|29584.2|29544.2|0
1596166500000|2020-07-31 03:35:00|29587|29547|29592.1|29552.1|29592.1|29552.1|29587|29547|0
1596166800000|2020-07-31 03:40:00|29592.2|29552.2|29592.2|29552.2|29592.2|29552.2|29592.2|29552.2|0
1596167100000|2020-07-31 03:45:00|29584.4|29544.4|29584.5|29544.5|29584.5|29544.5|29579.4|29539.4|25
1596167400000|2020-07-31 03:50:00|29582.3|29542.3|29584.6|29544.6|29584.6|29544.6|29580.1|29540.1|0
1596167700000|2020-07-31 03:55:00|29584.7|29544.7|29584.7|29544.7|29584.7|29544.7|29584.7|29544.7|0
1596168000000|2020-07-31 04:00:00|29587.4|29547.4|29584.7|29544.7|29590.3|29550.3|29584.7|29544.7|0
1596168300000|2020-07-31 04:05:00|29584.8|29544.8|29600.4|29560.4|29600.4|29560.4|29584.8|29544.8|0
1596168600000|2020-07-31 04:10:00|29600.5|29560.5|29600.5|29560.5|29600.5|29560.5|29600.5|29560.5|0
1596168900000|2020-07-31 04:15:00|29600.6|29560.6|29600.6|29560.6|29600.6|29560.6|29600.6|29560.6|0
1596169200000|2020-07-31 04:20:00|29597.8|29557.8|29590.6|29550.6|29597.8|29557.8|29590.6|29550.6|0
1596169500000|2020-07-31 04:25:00|29590.7|29550.7|29613|29573|29613|29573|29590.7|29550.7|0
1596169800000|2020-07-31 04:30:00|29610.7|29570.7|29615.3|29575.3|29615.3|29575.3|29610.7|29570.7|0
1596170100000|2020-07-31 04:35:00|29620.9|29580.9|29615.3|29575.3|29620.9|29580.9|29613.1|29573.1|0
1596170400000|2020-07-31 04:40:00|29615.4|29575.4|29605.4|29565.4|29615.4|29575.4|29605.4|29565.4|0
1596170700000|2020-07-31 04:45:00|29608.2|29568.2|29615.5|29575.5|29615.5|29575.5|29608.2|29568.2|0
1596171000000|2020-07-31 04:50:00|29613.3|29573.3|29621.2|29581.2|29621.2|29581.2|29613.3|29573.3|0
1596171300000|2020-07-31 04:55:00|29621.3|29581.3|29621.3|29581.3|29621.3|29581.3|29621.3|29581.3|0
1596171900000|2020-07-31 05:05:00|29621.4|29581.4|29621.4|29581.4|29621.4|29581.4|29621.4|29581.4|0
1596172200000|2020-07-31 05:10:00|29611.4|29571.4|29621.5|29581.5|29621.5|29581.5|29611.4|29571.4|0
1596172500000|2020-07-31 05:15:00|29621.6|29581.6|29621.6|29581.6|29621.6|29581.6|29616.6|29576.6|0
1596172800000|2020-07-31 05:20:00|29624.4|29584.4|29611.7|29571.7|29624.4|29584.4|29611.7|29571.7|0
1596173100000|2020-07-31 05:25:00|29613.9|29573.9|29619.6|29579.6|29619.6|29579.6|29611.7|29571.7|0
1596173400000|2020-07-31 05:30:00|29616.8|29576.8|29621.9|29581.9|29621.9|29581.9|29611.8|29571.8|0
1596173700000|2020-07-31 05:35:00|29624.7|29584.7|29621.9|29581.9|29624.7|29584.7|29621.9|29581.9|0
1596174000000|2020-07-31 05:40:00|29622|29582|29627.6|29587.6|29627.6|29587.6|29622|29582|0
1596174300000|2020-07-31 05:45:00|29627.7|29587.7|29622.1|29582.1|29627.7|29587.7|29622.1|29582.1|0
1596174600000|2020-07-31 05:50:00|29622.2|29582.2|29622.2|29582.2|29625|29585|29622.2|29582.2|0
1596174900000|2020-07-31 05:55:00|29622.3|29582.3|29612.3|29572.3|29622.3|29582.3|29612.3|29572.3|0
1596175200000|2020-07-31 06:00:00|29614.5|29574.5|29622.4|29582.4|29627.9|29587.9|29614.5|29574.5|0
1596175500000|2020-07-31 06:05:00|29625.2|29585.2|29628|29588|29628|29588|29622.4|29582.4|0
1596175800000|2020-07-31 06:10:00|29628.1|29588.1|29628.1|29588.1|29628.1|29588.1|29628.1|29588.1|0
1596176100000|2020-07-31 06:15:00|29628.2|29588.2|29628.2|29588.2|29628.2|29588.2|29628.2|29588.2|0
1596176400000|2020-07-31 06:20:00|29628.3|29588.3|29628.3|29588.3|29628.3|29588.3|29628.3|29588.3|0
1596176700000|2020-07-31 06:25:00|29628.4|29588.4|29634|29594|29634|29594|29628.4|29588.4|0
1596177000000|2020-07-31 06:30:00|29628.4|29588.4|29625.7|29585.7|29628.4|29588.4|29618.4|29578.4|0
1596177300000|2020-07-31 06:35:00|29628.5|29588.5|29631.4|29591.4|29631.4|29591.4|29628.5|29588.5|0
1596177600000|2020-07-31 06:40:00|29628.6|29588.6|29631.5|29591.5|29631.5|29591.5|29628.6|29588.6|0
1596177900000|2020-07-31 06:45:00|29628.7|29588.7|29628.7|29588.7|29631.5|29591.5|29628.7|29588.7|0
1596178200000|2020-07-31 06:50:00|29628.8|29588.8|29628.8|29588.8|29634.4|29594.4|29628.8|29588.8|0
1596178500000|2020-07-31 06:55:00|29628.9|29588.9|29631.7|29591.7|29631.7|29591.7|29628.9|29588.9|0
1596178800000|2020-07-31 07:00:00|29634.5|29594.5|29634|29594|29639|29599|29629|29589|0
1596179100000|2020-07-31 07:05:00|29631.8|29591.8|29639.1|29599.1|29639.1|29599.1|29629|29589|0
1596179400000|2020-07-31 07:10:00|29639.2|29599.2|29629.2|29589.2|29639.2|29599.2|29629.2|29589.2|0
1596179700000|2020-07-31 07:15:00|29621.4|29581.4|29619.3|29579.3|29626.5|29586.5|29617.1|29577.1|0
1596180000000|2020-07-31 07:20:00|29609.3|29569.3|29629.4|29589.4|29629.4|29589.4|29609.3|29569.3|0
1596180300000|2020-07-31 07:25:00|29637.2|29597.2|29639.5|29599.5|29639.5|29599.5|29637.2|29597.2|0
1596180600000|2020-07-31 07:30:00|29649.5|29609.5|29659.5|29619.5|29659.5|29619.5|29649.5|29609.5|0
1596180900000|2020-07-31 07:35:00|29659.6|29619.6|29651.8|29611.8|29659.6|29619.6|29651.8|29611.8|0
1596181200000|2020-07-31 07:40:00|29651.9|29611.9|29651.9|29611.9|29651.9|29611.9|29651.9|29611.9|0
1596181500000|2020-07-31 07:45:00|29654.1|29614.1|29647.6|29607.6|29654.1|29614.1|29645.4|29605.4|3
1596181800000|2020-07-31 07:50:00|29649.8|29609.8|29649.9|29609.9|29652.1|29612.1|29647.6|29607.6|0
1596182100000|2020-07-31 07:55:00|29652.1|29612.1|29650|29610|29652.1|29612.1|29649.9|29609.9|0
1596182400000|2020-07-31 08:00:00|29652.2|29612.2|29652.3|29612.3|29660.1|29620.1|29650|29610|0
1596182700000|2020-07-31 08:05:00|29650.1|29610.1|29654.5|29614.5|29660.1|29620.1|29650.1|29610.1|0
1596183000000|2020-07-31 08:10:00|29654.6|29614.6|29650.2|29610.2|29654.6|29614.6|29650.2|29610.2|15
1596183300000|2020-07-31 08:15:00|29652.4|29612.4|29652.5|29612.5|29652.5|29612.5|29650.3|29610.3|0
1596183600000|2020-07-31 08:20:00|29650.3|29610.3|29652.6|29612.6|29652.6|29612.6|29650.3|29610.3|0
1596183900000|2020-07-31 08:25:00|29654.8|29614.8|29664.9|29624.9|29674.9|29634.9|29652.6|29612.6|0
1596184200000|2020-07-31 08:30:00|29662.7|29622.7|29665|29625|29670.6|29630.6|29660.5|29620.5|0
1596184500000|2020-07-31 08:35:00|29667.8|29627.8|29670.7|29630.7|29672.9|29632.9|29667.8|29627.8|0
1596184800000|2020-07-31 08:40:00|29665.1|29625.1|29685.8|29645.8|29685.8|29645.8|29662.9|29622.9|1
1596185100000|2020-07-31 08:45:00|29688.6|29648.6|29680.9|29640.9|29690.8|29650.8|29680.8|29640.8|0
1596185400000|2020-07-31 08:50:00|29678.7|29638.7|29688.8|29648.8|29703.1|29663.1|29670.9|29630.9|22
1596185700000|2020-07-31 08:55:00|29691|29651|29691|29651|29691|29651|29686.6|29646.6|0
1596186000000|2020-07-31 09:00:00|29684.5|29644.5|29681.1|29641.1|29684.5|29644.5|29671|29631|0
1596186300000|2020-07-31 09:05:00|29675.5|29635.5|29681.2|29641.2|29681.2|29641.2|29673.3|29633.3|0
1596186600000|2020-07-31 09:10:00|29681.3|29641.3|29673.5|29633.5|29681.3|29641.3|29673.5|29633.5|0
1596186900000|2020-07-31 09:15:00|29675.7|29635.7|29673.6|29633.6|29675.7|29635.7|29663.5|29623.5|0
1596187200000|2020-07-31 09:20:00|29678.6|29638.6|29673.7|29633.7|29681.4|29641.4|29673.6|29633.6|0
1596187500000|2020-07-31 09:25:00|29675.9|29635.9|29671.6|29631.6|29681.5|29641.5|29671.5|29631.5|0
1596187800000|2020-07-31 09:30:00|29663.8|29623.8|29671.7|29631.7|29671.7|29631.7|29663.8|29623.8|0
1596188100000|2020-07-31 09:35:00|29669.5|29629.5|29671.7|29631.7|29671.7|29631.7|29669.5|29629.5|0
1596188400000|2020-07-31 09:40:00|29671.8|29631.8|29671.8|29631.8|29671.8|29631.8|29671.8|29631.8|0
1596188700000|2020-07-31 09:45:00|29677.5|29637.5|29677.5|29637.5|29677.5|29637.5|29671.9|29631.9|4
1596189000000|2020-07-31 09:50:00|29677.6|29637.6|29682|29642|29682|29642|29674.1|29634.1|10
1596189300000|2020-07-31 09:55:00|29682.1|29642.1|29682.1|29642.1|29682.1|29642.1|29679.9|29639.9|0
1596189600000|2020-07-31 10:00:00|29682.2|29642.2|29697.8|29657.8|29697.8|29657.8|29682.2|29642.2|0
1596189900000|2020-07-31 10:05:00|29697.9|29657.9|29722.3|29682.3|29730.1|29690.1|29697.9|29657.9|0
1596190200000|2020-07-31 10:10:00|29720.1|29680.1|29720.2|29680.2|29722.3|29682.3|29720.1|29680.1|0
1596190500000|2020-07-31 10:15:00|29714.6|29674.6|29702.4|29662.4|29714.6|29674.6|29702.4|29662.4|1
1596190800000|2020-07-31 10:20:00|29702.5|29662.5|29708.2|29668.2|29708.2|29668.2|29698.1|29658.1|0
1596191100000|2020-07-31 10:25:00|29705.4|29665.4|29702.6|29662.6|29708.2|29668.2|29702.5|29662.5|0
1596191400000|2020-07-31 10:30:00|29705.4|29665.4|29708.3|29668.3|29710.5|29670.5|29702.6|29662.6|0
1596191700000|2020-07-31 10:35:00|29708.4|29668.4|29700.6|29660.6|29708.4|29668.4|29700.6|29660.6|0
1596192000000|2020-07-31 10:40:00|29702.8|29662.8|29700.7|29660.7|29708.5|29668.5|29700.6|29660.6|0
1596192300000|2020-07-31 10:45:00|29705.7|29665.7|29700.8|29660.8|29708.6|29668.6|29700.7|29660.7|0
1596192600000|2020-07-31 10:50:00|29700.9|29660.9|29708.7|29668.7|29708.7|29668.7|29700.9|29660.9|0
1596192900000|2020-07-31 10:55:00|29710.9|29670.9|29716.6|29676.6|29716.6|29676.6|29706.6|29666.6|0
1596193200000|2020-07-31 11:00:00|29718.8|29678.8|29716.7|29676.7|29718.9|29678.9|29716.6|29676.6|0
1596193500000|2020-07-31 11:05:00|29718.9|29678.9|29714|29674|29719|29679|29711.1|29671.1|0
1596193800000|2020-07-31 11:10:00|29716.8|29676.8|29706.9|29666.9|29716.8|29676.8|29701.2|29661.2|0
1596194100000|2020-07-31 11:15:00|29701.3|29661.3|29701.3|29661.3|29709.1|29669.1|29701.3|29661.3|0
1596194400000|2020-07-31 11:20:00|29699.2|29659.2|29699.2|29659.2|29709.2|29669.2|29693.6|29653.6|1
1596194700000|2020-07-31 11:25:00|29699.3|29659.3|29681.5|29641.5|29699.3|29659.3|29681.5|29641.5|5
1596195000000|2020-07-31 11:30:00|29679.3|29639.3|29681.6|29641.6|29683.7|29643.7|29673.7|29633.7|0
1596195300000|2020-07-31 11:35:00|29679.4|29639.4|29679.5|29639.5|29689.4|29649.4|29679.4|29639.4|0
1596195600000|2020-07-31 11:40:00|29679.6|29639.6|29679.6|29639.6|29679.6|29639.6|29673.9|29633.9|0
1596195900000|2020-07-31 11:45:00|29687.4|29647.4|29709.7|29669.7|29709.7|29669.7|29687.4|29647.4|2
1596196200000|2020-07-31 11:50:00|29707.6|29667.6|29699.8|29659.8|29709.7|29669.7|29699.7|29659.7|10
1596196500000|2020-07-31 11:55:00|29697|29657|29692|29652|29699.8|29659.8|29689.8|29649.8|0
1596196800000|2020-07-31 12:00:00|29699.9|29659.9|29689.9|29649.9|29699.9|29659.9|29687.8|29647.8|0
1596197100000|2020-07-31 12:05:00|29690|29650|29677.2|29637.2|29690|29650|29677.2|29637.2|0
1596197400000|2020-07-31 12:10:00|29674.4|29634.4|29674.5|29634.5|29680.1|29640.1|29668.8|29628.8|0
1596197700000|2020-07-31 12:15:00|29664.5|29624.5|29644.6|29604.6|29664.5|29624.5|29644.5|29604.5|0
1596198000000|2020-07-31 12:20:00|29646.7|29606.7|29634.6|29594.6|29646.7|29606.7|29634.6|29594.6|0
1596198300000|2020-07-31 12:25:00|29631.8|29591.8|29604.7|29564.7|29631.8|29591.8|29604.7|29564.7|0
1596198600000|2020-07-31 12:30:00|29599.1|29559.1|29627|29587|29629.1|29589.1|29599.1|29559.1|4
1596198900000|2020-07-31 12:35:00|29624.8|29584.8|29600.6|29560.6|29629.2|29589.2|29600.6|29560.6|41
1596199200000|2020-07-31 12:40:00|29610.6|29570.6|29620|29580|29635|29595|29600.6|29560.6|1
1596202200000|2020-07-31 13:30:00|29639.3|29599.3|29610.2|29570.2|29651.5|29611.5|29570.1|29530.1|26
1596202500000|2020-07-31 13:35:00|29604.5|29564.5|29636|29596|29642.4|29602.4|29604.5|29564.5|25
1596202800000|2020-07-31 13:40:00|29630.3|29590.3|29610.9|29570.9|29631|29591|29587.9|29547.9|128
1596203100000|2020-07-31 13:45:00|29606.6|29566.6|29580.5|29540.5|29613.1|29573.1|29575.3|29535.3|112
1596203400000|2020-07-31 13:50:00|29578.3|29538.3|29564.9|29524.9|29582.7|29542.7|29534.8|29494.8|3
1596203700000|2020-07-31 13:55:00|29567|29527|29600.6|29560.6|29600.6|29560.6|29557|29517|26
1596204000000|2020-07-31 14:00:00|29604.9|29564.9|29622.9|29582.9|29622.9|29582.9|29585|29545|1
1596204300000|2020-07-31 14:05:00|29620.7|29580.7|29493.6|29453.6|29620.7|29580.7|29493.5|29453.5|35
1596204600000|2020-07-31 14:10:00|29487.9|29447.9|29469.3|29429.3|29497.9|29457.9|29429.3|29389.3|31
1596204900000|2020-07-31 14:15:00|29471.5|29431.5|29465.9|29425.9|29473.7|29433.7|29458|29418|67
1596205200000|2020-07-31 14:20:00|29468|29428|29435.2|29395.2|29468|29428|29435.2|29395.2|8
1596205500000|2020-07-31 14:25:00|29438.1|29398.1|29422.5|29382.5|29447.4|29407.4|29415.3|29375.3|14
1596205800000|2020-07-31 14:30:00|29419.6|29379.6|29439.7|29399.7|29445.4|29405.4|29415.3|29375.3|14
1596206100000|2020-07-31 14:35:00|29435.4|29395.4|29457.6|29417.6|29469.8|29429.8|29425.4|29385.4|55
1596206400000|2020-07-31 14:40:00|29459.8|29419.8|29469.9|29429.9|29494.1|29454.1|29457.6|29417.6|110
1596206700000|2020-07-31 14:45:00|29474.2|29434.2|29460|29420|29492.1|29452.1|29452.1|29412.1|20
1596207000000|2020-07-31 14:50:00|29452.1|29412.1|29492.2|29452.2|29495.8|29455.8|29450|29410|19
1596207300000|2020-07-31 14:55:00|29497.2|29457.2|29486.6|29446.6|29514.4|29474.4|29486.6|29446.6|19
1596207600000|2020-07-31 15:00:00|29494.5|29454.5|29494.6|29454.6|29517.3|29477.3|29494.5|29454.5|0
1596207900000|2020-07-31 15:05:00|29497.4|29457.4|29452.5|29412.5|29500.3|29460.3|29452.5|29412.5|6
1596208200000|2020-07-31 15:10:00|29460.4|29420.4|29470.4|29430.4|29470.4|29430.4|29452.5|29412.5|6
1596208500000|2020-07-31 15:15:00|29470.5|29430.5|29450.5|29410.5|29470.5|29430.5|29450.5|29410.5|1
1596208800000|2020-07-31 15:20:00|29452.7|29412.7|29447.1|29407.1|29474.9|29434.9|29444.9|29404.9|70
1596209100000|2020-07-31 15:25:00|29452.1|29412.1|29440.7|29400.7|29452.1|29412.1|29414.9|29374.9|6
1596209400000|2020-07-31 15:30:00|29442.9|29402.9|29450.8|29410.8|29462.9|29422.9|29438.6|29398.6|8
1596209700000|2020-07-31 15:35:00|29455.1|29415.1|29470.9|29430.9|29480.9|29440.9|29450.9|29410.9|1
1596210000000|2020-07-31 15:40:00|29473.1|29433.1|29451|29411|29473.1|29433.1|29445.3|29405.3|0
1596210300000|2020-07-31 15:45:00|29445.3|29405.3|29443.2|29403.2|29445.3|29405.3|29437.5|29397.5|0
1596210600000|2020-07-31 15:50:00|29445.4|29405.4|29445.5|29405.5|29453.3|29413.3|29443.3|29403.3|4
1596210900000|2020-07-31 15:55:00|29437.7|29397.7|29413.4|29373.4|29440.5|29400.5|29413.4|29373.4|3
1596211200000|2020-07-31 16:00:00|29415.6|29375.6|29401.4|29361.4|29425.6|29385.6|29395.6|29355.6|2
1596211500000|2020-07-31 16:05:00|29403.5|29363.5|29411.5|29371.5|29425.7|29385.7|29401.4|29361.4|115
1596211800000|2020-07-31 16:10:00|29413.6|29373.6|29405.8|29365.8|29421.5|29381.5|29405.8|29365.8|0
1596212100000|2020-07-31 16:15:00|29398|29358|29405.9|29365.9|29405.9|29365.9|29388|29348|34
1596212400000|2020-07-31 16:20:00|29408.1|29368.1|29388.2|29348.2|29415.9|29375.9|29382.4|29342.4|7
1596212700000|2020-07-31 16:25:00|29382.4|29342.4|29378.2|29338.2|29388.2|29348.2|29366|29326|3
1596213000000|2020-07-31 16:30:00|29378.3|29338.3|29384.1|29344.1|29386.2|29346.2|29376.1|29336.1|24
1596213300000|2020-07-31 16:35:00|29388.3|29348.3|29394.8|29354.8|29396.3|29356.3|29384.1|29344.1|66
1596213600000|2020-07-31 16:40:00|29394.9|29354.9|29392.8|29352.8|29400.6|29360.6|29390.6|29350.6|71
1596213900000|2020-07-31 16:45:00|29394.9|29354.9|29416.5|29376.5|29418.6|29378.6|29378.5|29338.5|19
1596214200000|2020-07-31 16:50:00|29408.6|29368.6|29433|29393|29433|29393|29406.5|29366.5|27
1596214500000|2020-07-31 16:55:00|29435.1|29395.1|29401.7|29361.7|29435.1|29395.1|29396.6|29356.6|40
1596214800000|2020-07-31 17:00:00|29406.7|29366.7|29388.9|29348.9|29406.7|29366.7|29376.7|29336.7|45
1596215100000|2020-07-31 17:05:00|29391|29351|29413.2|29373.2|29416.8|29376.8|29391|29351|6
1596215400000|2020-07-31 17:10:00|29413.3|29373.3|29411.2|29371.2|29421.2|29381.2|29401.1|29361.1|51
1596215700000|2020-07-31 17:15:00|29414.1|29374.1|29407|29367|29417|29377|29406.9|29366.9|0
1596216000000|2020-07-31 17:20:00|29417|29377|29427.1|29387.1|29427.1|29387.1|29417|29377|0
1596216300000|2020-07-31 17:25:00|29421.4|29381.4|29405.1|29365.1|29421.4|29381.4|29392.9|29352.9|23
1596216600000|2020-07-31 17:30:00|29402.9|29362.9|29402.3|29362.3|29407.3|29367.3|29395.1|29355.1|0
1596216900000|2020-07-31 17:35:00|29405.2|29365.2|29395.3|29355.3|29407.4|29367.4|29395.2|29355.2|3
1596217200000|2020-07-31 17:40:00|29397.4|29357.4|29413.2|29373.2|29413.2|29373.2|29395.3|29355.3|4
1596217500000|2020-07-31 17:45:00|29411.1|29371.1|29413.3|29373.3|29413.3|29373.3|29383.3|29343.3|0
1596217800000|2020-07-31 17:50:00|29421.2|29381.2|29438.4|29398.4|29445.5|29405.5|29413.3|29373.3|0
1596218100000|2020-07-31 17:55:00|29443.4|29403.4|29445.6|29405.6|29463.4|29423.4|29435.5|29395.5|1
1596218400000|2020-07-31 18:00:00|29443.5|29403.5|29451.5|29411.5|29459.3|29419.3|29433.5|29393.5|75
1596218700000|2020-07-31 18:05:00|29449.3|29409.3|29441.5|29401.5|29451.5|29411.5|29423.6|29383.6|122
1596219000000|2020-07-31 18:10:00|29446.5|29406.5|29425.9|29385.9|29446.5|29406.5|29383.8|29343.8|0
1596219300000|2020-07-31 18:15:00|29420.2|29380.2|29378.9|29338.9|29431.7|29391.7|29378.9|29338.9|145
1596412800000|2020-08-03 00:00:00|29498.7|29378.7|29438.2|29398.2|29498.7|29427.8|29431.6|29355.7|0
1596413100000|2020-08-03 00:05:00|29434.9|29394.9|29458.3|29418.3|29466.4|29426.4|29431.7|29391.7|3
1596413400000|2020-08-03 00:10:00|29456.5|29416.5|29446.6|29406.6|29458.3|29418.3|29446.6|29406.6|6
1596413700000|2020-08-03 00:15:00|29444.8|29404.8|29433.1|29393.1|29444.8|29404.8|29433.1|29393.1|5
1596414000000|2020-08-03 00:20:00|29433.2|29393.2|29418.5|29378.5|29433.2|29393.2|29415.3|29375.3|2
1596414300000|2020-08-03 00:25:00|29421.8|29381.8|29425.1|29385.1|29425.1|29385.1|29418.6|29378.6|0
1596414600000|2020-08-03 00:30:00|29428.3|29388.3|29425.2|29385.2|29428.4|29388.4|29425.1|29385.1|0
1596414900000|2020-08-03 00:35:00|29425.3|29385.3|29425.3|29385.3|29425.3|29385.3|29425.3|29385.3|0
1596415200000|2020-08-03 00:40:00|29425.4|29385.4|29431.9|29391.9|29431.9|29391.9|29425.4|29385.4|0
1596415500000|2020-08-03 00:45:00|29425.4|29385.4|29428.7|29388.7|29428.7|29388.7|29425.4|29385.4|0
1596415800000|2020-08-03 00:50:00|29432|29392|29432.1|29392.1|29432.1|29392.1|29425.5|29385.5|0
1596416100000|2020-08-03 00:55:00|29425.6|29385.6|29425.7|29385.7|29425.7|29385.7|29419.2|29379.2|4
1596416400000|2020-08-03 01:00:00|29428.9|29388.9|29427.5|29387.5|29449|29409|29425.7|29385.7|2
1596416700000|2020-08-03 01:05:00|29425.8|29385.8|29447.3|29407.3|29447.3|29407.3|29419.3|29379.3|2
1596417000000|2020-08-03 01:10:00|29444.1|29404.1|29427.7|29387.7|29445.9|29405.9|29427.7|29387.7|0
1596417300000|2020-08-03 01:15:00|29426|29386|29436.1|29396.1|29452.5|29412.5|29419.5|29379.5|0
1596417600000|2020-08-03 01:20:00|29432.8|29392.8|29436.2|29396.2|29442.6|29402.6|29431.1|29391.1|0
1596417900000|2020-08-03 01:25:00|29441.2|29401.2|29452.7|29412.7|29452.7|29412.7|29439.4|29399.4|0
1596418200000|2020-08-03 01:30:00|29452.8|29412.8|29447.8|29407.8|29452.8|29412.8|29442.8|29402.8|0
1596418500000|2020-08-03 01:35:00|29449.6|29409.6|29469.7|29429.7|29469.7|29429.7|29444.6|29404.6|0
1596418800000|2020-08-03 01:40:00|29466.4|29426.4|29463|29423|29473|29433|29456.5|29416.5|0
1596419100000|2020-08-03 01:45:00|29464.8|29424.8|29463.1|29423.1|29473.1|29433.1|29459.8|29419.8|0
1596419400000|2020-08-03 01:50:00|29459.9|29419.9|29483.2|29443.2|29483.2|29443.2|29456.6|29416.6|0
1596419700000|2020-08-03 01:55:00|29486.5|29446.5|29481.6|29441.6|29489.8|29449.8|29481.5|29441.5|0
1596420000000|2020-08-03 02:00:00|29478.3|29438.3|29486.6|29446.6|29489.9|29449.9|29475.1|29435.1|0
1596420300000|2020-08-03 02:05:00|29483.4|29443.4|29471.7|29431.7|29489.9|29449.9|29471.7|29431.7|0
1596420600000|2020-08-03 02:10:00|29471.8|29431.8|29490.1|29450.1|29490.1|29450.1|29470|29430|0
1596420900000|2020-08-03 02:15:00|29490.2|29450.2|29490.2|29450.2|29490.2|29450.2|29490.2|29450.2|0
1596421200000|2020-08-03 02:20:00|29492|29452|29482|29442|29492|29452|29482|29442|0
1596421500000|2020-08-03 02:25:00|29482.1|29442.1|29467.1|29427.1|29482.1|29442.1|29463.8|29423.8|0
1596421800000|2020-08-03 02:30:00|29468.9|29428.9|29472.2|29432.2|29472.2|29432.2|29468.9|29428.9|0
1596422100000|2020-08-03 02:35:00|29467.2|29427.2|29462.3|29422.3|29469|29429|29462.3|29422.3|0
1596422400000|2020-08-03 02:40:00|29459.1|29419.1|29452.4|29412.4|29459.1|29419.1|29449.1|29409.1|0
1596422700000|2020-08-03 02:45:00|29454.2|29414.2|29464.3|29424.3|29467.5|29427.5|29452.4|29412.4|0
1596423000000|2020-08-03 02:50:00|29462.5|29422.5|29462.6|29422.6|29464.4|29424.4|29459.3|29419.3|0
1596423300000|2020-08-03 02:55:00|29460.9|29420.9|29472.7|29432.7|29472.7|29432.7|29460.9|29420.9|0
1596423600000|2020-08-03 03:00:00|29472.8|29432.8|29472.8|29432.8|29472.8|29432.8|29467.8|29427.8|0
1596423900000|2020-08-03 03:05:00|29469.6|29429.6|29469.7|29429.7|29472.9|29432.9|29469.6|29429.6|0
1596424200000|2020-08-03 03:10:00|29472.9|29432.9|29473|29433|29473|29433|29466.4|29426.4|0
1596424500000|2020-08-03 03:15:00|29474.8|29434.8|29474.8|29434.8|29474.8|29434.8|29474.8|29434.8|0
1596424800000|2020-08-03 03:20:00|29474.9|29434.9|29474.9|29434.9|29474.9|29434.9|29474.9|29434.9|0
1596425100000|2020-08-03 03:25:00|29475|29435|29475|29435|29478.2|29438.2|29473.2|29433.2|0
1596425400000|2020-08-03 03:30:00|29473.3|29433.3|29473.4|29433.4|29473.4|29433.4|29473.3|29433.3|0
1596425700000|2020-08-03 03:35:00|29475.2|29435.2|29475.2|29435.2|29475.2|29435.2|29473.5|29433.5|0
1596426000000|2020-08-03 03:40:00|29475.3|29435.3|29478.6|29438.6|29478.6|29438.6|29475.3|29435.3|0
1596426300000|2020-08-03 03:45:00|29478.7|29438.7|29478.7|29438.7|29478.7|29438.7|29478.7|29438.7|0
1596426600000|2020-08-03 03:50:00|29475.4|29435.4|29475.5|29435.5|29475.5|29435.5|29473.7|29433.7|0
1596426900000|2020-08-03 03:55:00|29473.8|29433.8|29478.9|29438.9|29483.9|29443.9|29473.8|29433.8|0
1596427200000|2020-08-03 04:00:00|29475.6|29435.6|29479|29439|29479|29439|29475.6|29435.6|0
1596427500000|2020-08-03 04:05:00|29480.7|29440.7|29484.1|29444.1|29484.1|29444.1|29479|29439|0
1596427800000|2020-08-03 04:10:00|29484.2|29444.2|29484.2|29444.2|29484.2|29444.2|29484.2|29444.2|0
1596428100000|2020-08-03 04:15:00|29475.9|29435.9|29474.3|29434.3|29476|29436|29474.2|29434.2|0
1596428400000|2020-08-03 04:20:00|29474.4|29434.4|29474.4|29434.4|29474.4|29434.4|29474.4|29434.4|0
1596428700000|2020-08-03 04:25:00|29477.9|29437.9|29484.5|29444.5|29484.5|29444.5|29477.9|29437.9|0
1596429000000|2020-08-03 04:30:00|29491.1|29451.1|29484.6|29444.6|29491.1|29451.1|29484.5|29444.5|0
1596429300000|2020-08-03 04:35:00|29484.7|29444.7|29484.7|29444.7|29484.7|29444.7|29484.7|29444.7|0
1596429900000|2020-08-03 04:45:00|29484.8|29444.8|29476.6|29436.6|29484.8|29444.8|29476.6|29436.6|0
1596430200000|2020-08-03 04:50:00|29476.7|29436.7|29476.7|29436.7|29476.7|29436.7|29476.7|29436.7|0
1596430500000|2020-08-03 04:55:00|29476.8|29436.8|29476.8|29436.8|29476.8|29436.8|29476.8|29436.8|0
1596430800000|2020-08-03 05:00:00|29478.5|29438.5|29485.1|29445.1|29485.1|29445.1|29478.5|29438.5|0
1596431100000|2020-08-03 05:05:00|29485.2|29445.2|29485.2|29445.2|29485.2|29445.2|29485.2|29445.2|0
1596431400000|2020-08-03 05:10:00|29485.3|29445.3|29485.3|29445.3|29485.3|29445.3|29485.3|29445.3|0
1596431700000|2020-08-03 05:15:00|29485.4|29445.4|29490.4|29450.4|29490.4|29450.4|29485.4|29445.4|0
1596432000000|2020-08-03 05:20:00|29490.5|29450.5|29490.5|29450.5|29490.5|29450.5|29485.5|29445.5|0
1596432300000|2020-08-03 05:25:00|29490.6|29450.6|29495.6|29455.6|29495.6|29455.6|29485.6|29445.6|0
1596432600000|2020-08-03 05:30:00|29495.7|29455.7|29512.3|29472.3|29512.3|29472.3|29492.2|29452.2|0
1596432900000|2020-08-03 05:35:00|29507.3|29467.3|29512.4|29472.4|29512.4|29472.4|29504|29464|0
1596433200000|2020-08-03 05:40:00|29509.1|29469.1|29504.2|29464.2|29509.1|29469.1|29502.4|29462.4|0
1596433500000|2020-08-03 05:45:00|29502.5|29462.5|29504.3|29464.3|29504.3|29464.3|29502.5|29462.5|0
1596433800000|2020-08-03 05:50:00|29502.6|29462.6|29512.7|29472.7|29512.7|29472.7|29502.6|29462.6|0
1596434100000|2020-08-03 05:55:00|29502.7|29462.7|29504.5|29464.5|29509.5|29469.5|29502.7|29462.7|0
1596434400000|2020-08-03 06:00:00|29506.3|29466.3|29504.6|29464.6|29506.3|29466.3|29504.5|29464.5|0
1596434700000|2020-08-03 06:05:00|29502.9|29462.9|29494.7|29454.7|29504.6|29464.6|29489.7|29449.7|0
1596435000000|2020-08-03 06:10:00|29493|29453|29489.8|29449.8|29494.8|29454.8|29489.8|29449.8|0
1596435300000|2020-08-03 06:15:00|29486.5|29446.5|29489.9|29449.9|29491.6|29451.6|29486.5|29446.5|0
1596435600000|2020-08-03 06:20:00|29493.2|29453.2|29485|29445|29494.9|29454.9|29483.2|29443.2|0
1596435900000|2020-08-03 06:25:00|29480|29440|29485.1|29445.1|29485.1|29445.1|29480|29440|0
1596436200000|2020-08-03 06:30:00|29486.8|29446.8|29480.2|29440.2|29486.8|29446.8|29476.9|29436.9|0
1596436500000|2020-08-03 06:35:00|29476.9|29436.9|29477|29437|29485.3|29445.3|29476.9|29436.9|0
1596436800000|2020-08-03 06:40:00|29477.1|29437.1|29477.1|29437.1|29477.1|29437.1|29477.1|29437.1|0
1596437100000|2020-08-03 06:45:00|29477.2|29437.2|29477.2|29437.2|29477.2|29437.2|29477.2|29437.2|0
1596437400000|2020-08-03 06:50:00|29475.5|29435.5|29475.5|29435.5|29477.2|29437.2|29467.3|29427.3|0
1596437700000|2020-08-03 06:55:00|29475.6|29435.6|29485.6|29445.6|29485.6|29445.6|29467.3|29427.3|0
1596438000000|2020-08-03 07:00:00|29485.7|29445.7|29485.7|29445.7|29485.7|29445.7|29485.7|29445.7|0
1596438300000|2020-08-03 07:05:00|29485.8|29445.8|29485.8|29445.8|29485.8|29445.8|29480.8|29440.8|0
1596438600000|2020-08-03 07:10:00|29485.9|29445.9|29472.7|29432.7|29485.9|29445.9|29469.4|29429.4|0
1596438900000|2020-08-03 07:15:00|29475.9|29435.9|29476|29436|29476|29436|29467.7|29427.7|0
1596439200000|2020-08-03 07:20:00|29476.1|29436.1|29457.9|29417.9|29476.1|29436.1|29447.8|29407.8|0
1596439500000|2020-08-03 07:25:00|29456.1|29416.1|29457.9|29417.9|29457.9|29417.9|29456.1|29416.1|0
1596439800000|2020-08-03 07:30:00|29458|29418|29466.3|29426.3|29471.3|29431.3|29458|29418|0
1596440100000|2020-08-03 07:35:00|29461.3|29421.3|29458.1|29418.1|29466.4|29426.4|29458.1|29418.1|0
1596440400000|2020-08-03 07:40:00|29458.2|29418.2|29456.5|29416.5|29458.2|29418.2|29456.4|29416.4|0
1596440700000|2020-08-03 07:45:00|29454.8|29414.8|29448.3|29408.3|29454.8|29414.8|29448.3|29408.3|0
1596441000000|2020-08-03 07:50:00|29448.4|29408.4|29448.4|29408.4|29451.7|29411.7|29448.4|29408.4|0
1596441300000|2020-08-03 07:55:00|29448.5|29408.5|29455.1|29415.1|29458.5|29418.5|29448.5|29408.5|0
1596441600000|2020-08-03 08:00:00|29451.8|29411.8|29448.6|29408.6|29456.9|29416.9|29448.5|29408.5|0
1596441900000|2020-08-03 08:05:00|29451.9|29411.9|29457|29417|29457|29417|29448.6|29408.6|0
1596442200000|2020-08-03 08:10:00|29457.1|29417.1|29455.4|29415.4|29457.1|29417.1|29455.4|29415.4|0
1596442500000|2020-08-03 08:15:00|29452.1|29412.1|29448.9|29408.9|29452.2|29412.2|29448.9|29408.9|0
1596442800000|2020-08-03 08:20:00|29475.8|29395.8|29465.9|29425.9|29475.8|29425.9|29450.6|29395.8|0
1596443100000|2020-08-03 08:25:00|29464.2|29424.2|29474.2|29434.2|29474.2|29434.2|29462.5|29422.5|0
1596443400000|2020-08-03 08:30:00|29471|29431|29454.3|29414.3|29471|29431|29454.3|29414.3|0
1596443700000|2020-08-03 08:35:00|29447.8|29407.8|29436.1|29396.1|29456.1|29416.1|29436.1|29396.1|0
1596444000000|2020-08-03 08:40:00|29442.7|29402.7|29442.8|29402.8|29446.2|29406.2|29436.2|29396.2|0
1596444300000|2020-08-03 08:45:00|29436.2|29396.2|29446.3|29406.3|29446.3|29406.3|29436.2|29396.2|0
1596444600000|2020-08-03 08:50:00|29439.8|29399.8|29439.8|29399.8|29448.1|29408.1|29439.8|29399.8|0
1596444900000|2020-08-03 08:55:00|29439.9|29399.9|29443.2|29403.2|29446.5|29406.5|29439.9|29399.9|0
1596445200000|2020-08-03 09:00:00|29439.9|29399.9|29448.3|29408.3|29453.3|29413.3|29439.9|29399.9|0
1596445500000|2020-08-03 09:05:00|29446.6|29406.6|29440.1|29400.1|29446.6|29406.6|29440|29400|0
1596445800000|2020-08-03 09:10:00|29438.4|29398.4|29430.2|29390.2|29438.5|29398.5|29430.2|29390.2|0
1596446100000|2020-08-03 09:15:00|29430.3|29390.3|29428.6|29388.6|29430.3|29390.3|29428.6|29388.6|0
1596446400000|2020-08-03 09:20:00|29430.3|29390.3|29430.4|29390.4|29430.4|29390.4|29422.1|29382.1|0
1596446700000|2020-08-03 09:25:00|29428.7|29388.7|29428.8|29388.8|29428.8|29388.8|29422.2|29382.2|0
1596447000000|2020-08-03 09:30:00|29422.2|29382.2|29422.3|29382.3|29428.9|29388.9|29422.2|29382.2|0
1596447300000|2020-08-03 09:35:00|29428.9|29388.9|29439|29399|29439|29399|29422.3|29382.3|0
1596447600000|2020-08-03 09:40:00|29437.3|29397.3|29422.5|29382.5|29439|29399|29422.5|29382.5|0
1596447900000|2020-08-03 09:45:00|29422.6|29382.6|29420.9|29380.9|29422.6|29382.6|29412.6|29372.6|13
1596448200000|2020-08-03 09:50:00|29419.2|29379.2|29419.3|29379.3|29421|29381|29419.2|29379.2|0
1596448500000|2020-08-03 09:55:00|29421|29381|29424.3|29384.3|29427.7|29387.7|29419.3|29379.3|0
1596448800000|2020-08-03 10:00:00|29426|29386|29426|29386|29427.7|29387.7|29424.3|29384.3|0
1596449100000|2020-08-03 10:05:00|29426.1|29386.1|29407.8|29367.8|29426.1|29386.1|29402.8|29362.8|0
1596449400000|2020-08-03 10:10:00|29407.9|29367.9|29407.9|29367.9|29407.9|29367.9|29407.9|29367.9|0
1596449700000|2020-08-03 10:15:00|29408|29368|29408|29368|29408|29368|29408|29368|0
1596450000000|2020-08-03 10:20:00|29408.1|29368.1|29408.1|29368.1|29418.1|29378.1|29408.1|29368.1|0
1596450300000|2020-08-03 10:25:00|29399.8|29359.8|29394.9|29354.9|29399.9|29359.9|29394.9|29354.9|0
1596450600000|2020-08-03 10:30:00|29391.6|29351.6|29391.7|29351.7|29401.6|29361.6|29391.6|29351.6|0
1596450900000|2020-08-03 10:35:00|29391.8|29351.8|29391.8|29351.8|29400.1|29360.1|29391.8|29351.8|0
1596451200000|2020-08-03 10:40:00|29391.9|29351.9|29390.2|29350.2|29391.9|29351.9|29390.2|29350.2|0
1596451500000|2020-08-03 10:45:00|29390.3|29350.3|29390.3|29350.3|29390.3|29350.3|29388.6|29348.6|0
1596451800000|2020-08-03 10:50:00|29388.6|29348.6|29392.1|29352.1|29400.4|29360.4|29388.6|29348.6|0
1596452100000|2020-08-03 10:55:00|29400.4|29360.4|29390.5|29350.5|29400.4|29360.4|29390.5|29350.5|0
1596452400000|2020-08-03 11:00:00|29382.2|29342.2|29392.3|29352.3|29392.3|29352.3|29382.2|29342.2|0
1596452700000|2020-08-03 11:05:00|29390.6|29350.6|29385.7|29345.7|29390.7|29350.7|29382.3|29342.3|0
1596453000000|2020-08-03 11:10:00|29387.4|29347.4|29382.5|29342.5|29387.4|29347.4|29382.4|29342.4|0
1596453300000|2020-08-03 11:15:00|29392.5|29352.5|29385.9|29345.9|29392.6|29352.6|29382.5|29342.5|0
1596453600000|2020-08-03 11:20:00|29387.6|29347.6|29372.6|29332.6|29390.9|29350.9|29372.6|29332.6|0
1596453900000|2020-08-03 11:25:00|29372.7|29332.7|29382.7|29342.7|29382.7|29342.7|29369.4|29329.4|0
1596454200000|2020-08-03 11:30:00|29382.8|29342.8|29374.5|29334.5|29382.8|29342.8|29366.1|29326.1|0
1596454500000|2020-08-03 11:35:00|29372.8|29332.8|29368|29328|29374.5|29334.5|29366.2|29326.2|0
1596454800000|2020-08-03 11:40:00|29366.3|29326.3|29366.4|29326.4|29376.4|29336.4|29366.3|29326.3|0
1596455100000|2020-08-03 11:45:00|29358.1|29318.1|29348.2|29308.2|29366.4|29326.4|29348.2|29308.2|0
1596455400000|2020-08-03 11:50:00|29341.6|29301.6|29340|29300|29341.6|29301.6|29329.9|29289.9|19
1596455700000|2020-08-03 11:55:00|29346.6|29306.6|29360.1|29320.1|29360.1|29320.1|29340|29300|0
1596456000000|2020-08-03 12:00:00|29358.4|29318.4|29360.1|29320.1|29360.1|29320.1|29350.1|29310.1|0
1596456300000|2020-08-03 12:05:00|29360.2|29320.2|29360.2|29320.2|29370.2|29330.2|29356.8|29316.8|0
1596456600000|2020-08-03 12:10:00|29358.5|29318.5|29360.3|29320.3|29360.3|29320.3|29340.3|29300.3|0
1596456900000|2020-08-03 12:15:00|29368.6|29328.6|29350.4|29310.4|29370.3|29330.3|29350.4|29310.4|0
1596457200000|2020-08-03 12:20:00|29348.7|29308.7|29338.8|29298.8|29350.5|29310.5|29338.8|29298.8|0
1596457500000|2020-08-03 12:25:00|29337.2|29297.2|29345.5|29305.5|29355.5|29315.5|29337.2|29297.2|0
1596457800000|2020-08-03 12:30:00|29347.2|29307.2|29362.3|29322.3|29365.6|29325.6|29347.2|29307.2|10
1596458100000|2020-08-03 12:35:00|29365.6|29325.6|29355.7|29315.7|29365.6|29325.6|29354|29314|1
1596458400000|2020-08-03 12:40:00|29357.4|29317.4|29352.5|29312.5|29357.5|29317.5|29347.5|29307.5|0
1596461400000|2020-08-03 13:30:00|29348.3|29308.3|29295.1|29255.1|29348.3|29308.3|29271.8|29231.8|28
1596461700000|2020-08-03 13:35:00|29298.4|29258.4|29336.9|29296.9|29348.5|29308.5|29288.4|29248.4|0
1596462000000|2020-08-03 13:40:00|29333.5|29293.5|29290.3|29250.3|29333.5|29293.5|29278.6|29238.6|0
1596462300000|2020-08-03 13:45:00|29288.6|29248.6|29258.7|29218.7|29307|29267|29258.7|29218.7|21
1596462600000|2020-08-03 13:50:00|29252.1|29212.1|29240.5|29200.5|29282.1|29242.1|29240.5|29200.5|11
1596462900000|2020-08-03 13:55:00|29238.8|29198.8|29228.9|29188.9|29242.2|29202.2|29228.9|29188.9|118
1596463200000|2020-08-03 14:00:00|29222.2|29182.2|29257.3|29217.3|29265.6|29225.6|29220.6|29180.6|28
1596463500000|2020-08-03 14:05:00|29255.6|29215.6|29242.4|29202.4|29262.4|29222.4|29235.7|29195.7|20
1596463800000|2020-08-03 14:10:00|29234.1|29194.1|29235.8|29195.8|29242.4|29202.4|29222.4|29182.4|159
1596464100000|2020-08-03 14:15:00|29230.8|29190.8|29217.6|29177.6|29235.8|29195.8|29210.9|29170.9|105
1596464400000|2020-08-03 14:20:00|29214.3|29174.3|29234.4|29194.4|29242.7|29202.7|29184.3|29144.3|35
1596464700000|2020-08-03 14:25:00|29226|29186|29231.1|29191.1|29241.1|29201.1|29226|29186|12
1596465000000|2020-08-03 14:30:00|29229.5|29189.5|29219.5|29179.5|29231.1|29191.1|29209.5|29169.5|2
1596465300000|2020-08-03 14:35:00|29221.2|29181.2|29239.6|29199.6|29246.3|29206.3|29192.9|29152.9|103
1596465600000|2020-08-03 14:40:00|29239.7|29199.7|29229.7|29189.7|29243|29203|29219.7|29179.7|27
1596465900000|2020-08-03 14:45:00|29226.4|29186.4|29276.5|29236.5|29294.8|29254.8|29223.1|29183.1|0
1596466200000|2020-08-03 14:50:00|29274.8|29234.8|29243.2|29203.2|29274.8|29234.8|29243.2|29203.2|8
1596466500000|2020-08-03 14:55:00|29233.2|29193.2|29258.3|29218.3|29258.3|29218.3|29233.2|29193.2|0
1596466800000|2020-08-03 15:00:00|29258.4|29218.4|29260.1|29220.1|29260.1|29220.1|29236.7|29196.7|134
1596467100000|2020-08-03 15:05:00|29258.4|29218.4|29240.2|29200.2|29260.1|29220.1|29230.2|29190.2|0
1596467400000|2020-08-03 15:10:00|29236.9|29196.9|29223.6|29183.6|29240.2|29200.2|29216.9|29176.9|0
1596467700000|2020-08-03 15:15:00|29233.6|29193.6|29223.7|29183.7|29233.6|29193.6|29223.6|29183.6|2
1596468000000|2020-08-03 15:20:00|29230.4|29190.4|29243.8|29203.8|29253.8|29213.8|29227.1|29187.1|3
1596468300000|2020-08-03 15:25:00|29250.5|29210.5|29263.9|29223.9|29263.9|29223.9|29243.8|29203.8|5
1596468600000|2020-08-03 15:30:00|29262.2|29222.2|29254|29214|29263.9|29223.9|29250.6|29210.6|0
1596468900000|2020-08-03 15:35:00|29252.3|29212.3|29254.1|29214.1|29260.7|29220.7|29242.4|29202.4|2
1596469200000|2020-08-03 15:40:00|29260.8|29220.8|29250.8|29210.8|29260.8|29220.8|29250.8|29210.8|44
1596469500000|2020-08-03 15:45:00|29252.5|29212.5|29217.6|29177.6|29252.5|29212.5|29217.6|29177.6|20
1596469800000|2020-08-03 15:50:00|29224.3|29184.3|29226|29186|29226|29186|29217.6|29177.6|0
1596470100000|2020-08-03 15:55:00|29224.4|29184.4|29236.1|29196.1|29237.8|29197.8|29224.4|29184.4|2
1596470400000|2020-08-03 16:00:00|29244.4|29204.4|29234.5|29194.5|29244.4|29204.4|29231.1|29191.1|1
1596470700000|2020-08-03 16:05:00|29232.9|29192.9|29193|29153|29239.5|29199.5|29193|29153|94
1596471000000|2020-08-03 16:10:00|29198|29158|29204.7|29164.7|29213|29173|29193|29153|32
1596471300000|2020-08-03 16:15:00|29201.4|29161.4|29213.1|29173.1|29214.8|29174.8|29199.7|29159.7|21
1596471600000|2020-08-03 16:20:00|29214.8|29174.8|29221.6|29181.6|29233.2|29193.2|29213.1|29173.1|5
1596471900000|2020-08-03 16:25:00|29219.9|29179.9|29235|29195|29235|29195|29219.9|29179.9|16
1596472200000|2020-08-03 16:30:00|29225|29185|29248.4|29208.4|29248.4|29208.4|29203.4|29163.4|0
1596472500000|2020-08-03 16:35:00|29248.5|29208.5|29266.9|29226.9|29286.8|29246.8|29248.5|29208.5|57
1596472800000|2020-08-03 16:40:00|29263.6|29223.6|29265.3|29225.3|29283.6|29243.6|29262|29222|43
1596473100000|2020-08-03 16:45:00|29272|29232|29283.8|29243.8|29308.7|29268.7|29272|29232|3
1596473400000|2020-08-03 16:50:00|29278.8|29238.8|29260.5|29220.5|29287.1|29247.1|29257.1|29217.1|0
1596473700000|2020-08-03 16:55:00|29257.2|29217.2|29252.3|29212.3|29260.5|29220.5|29228.9|29188.9|0
1596474000000|2020-08-03 17:00:00|29245.6|29205.6|29272.4|29232.4|29274|29234|29245.6|29205.6|1
1596474300000|2020-08-03 17:05:00|29274.1|29234.1|29269.1|29229.1|29292.4|29252.4|29267.4|29227.4|40
1596474600000|2020-08-03 17:10:00|29275.8|29235.8|29265.9|29225.9|29275.8|29235.8|29265.8|29225.8|1
1596474900000|2020-08-03 17:15:00|29267.5|29227.5|29280.9|29240.9|29297.6|29257.6|29267.5|29227.5|1
1596475200000|2020-08-03 17:20:00|29279.3|29239.3|29284.3|29244.3|29297.7|29257.7|29279.3|29239.3|0
1596475500000|2020-08-03 17:25:00|29284.4|29244.4|29267.8|29227.8|29284.4|29244.4|29259.4|29219.4|2
1596475800000|2020-08-03 17:30:00|29269.5|29229.5|29283|29243|29286.2|29246.2|29267.8|29227.8|24
1596476100000|2020-08-03 17:35:00|29276.3|29236.3|29249.7|29209.7|29276.3|29236.3|29243|29203|0
1596476400000|2020-08-03 17:40:00|29253.1|29213.1|29253.2|29213.2|29254.8|29214.8|29233.1|29193.1|0
1596476700000|2020-08-03 17:45:00|29254.8|29214.8|29233.3|29193.3|29254.8|29214.8|29233.2|29193.2|6
1596477000000|2020-08-03 17:50:00|29240|29200|29235|29195|29240|29200|29226.6|29186.6|10
1596477300000|2020-08-03 17:55:00|29233.4|29193.4|29253.4|29213.4|29253.4|29213.4|29218.4|29178.4|10
1596477600000|2020-08-03 18:00:00|29253.5|29213.5|29303.5|29263.5|29325.2|29285.2|29245.1|29205.1|27
1596477900000|2020-08-03 18:05:00|29303.6|29263.6|29293.6|29253.6|29303.6|29263.6|29263.6|29223.6|9
1596478200000|2020-08-03 18:10:00|29302|29262|29325.4|29285.4|29340.4|29300.4|29272|29232|6
1596478500000|2020-08-03 18:15:00|29328.8|29288.8|29280.5|29240.5|29328.8|29288.8|29267|29227|20
1596499200000|2020-08-04 00:00:00|29223.6|29183.6|29183.5|29143.5|29247|29207|29166.8|29126.8|21
1596499500000|2020-08-04 00:05:00|29180.1|29140.1|29187|29147|29187|29147|29170.1|29130.1|0
1596499800000|2020-08-04 00:10:00|29183.6|29143.6|29180.3|29140.3|29187|29147|29173.6|29133.6|0
1596500100000|2020-08-04 00:15:00|29178.7|29138.7|29183.7|29143.7|29187.1|29147.1|29170.3|29130.3|0
1596500400000|2020-08-04 00:20:00|29183.8|29143.8|29187.2|29147.2|29187.2|29147.2|29173.8|29133.8|0
1596500700000|2020-08-04 00:25:00|29187.3|29147.3|29187.3|29147.3|29187.3|29147.3|29187.3|29147.3|0
1596501000000|2020-08-04 00:30:00|29184|29144|29179|29139|29187.4|29147.4|29170.6|29130.6|0
1596501300000|2020-08-04 00:35:00|29180.6|29140.6|29177.5|29137.5|29180.7|29140.7|29170.7|29130.7|8
1596501600000|2020-08-04 00:40:00|29172.5|29132.5|29176|29136|29177.6|29137.6|29169.1|29129.1|0
1596501900000|2020-08-04 00:45:00|29172.6|29132.6|29169.3|29129.3|29177.7|29137.7|29169.3|29129.3|0
1596502200000|2020-08-04 00:50:00|29170.9|29130.9|29177.8|29137.8|29177.8|29137.8|29170.9|29130.9|0
1596502500000|2020-08-04 00:55:00|29177.9|29137.9|29177.9|29137.9|29177.9|29137.9|29177.9|29137.9|0
1596502800000|2020-08-04 01:00:00|29179.5|29139.5|29209.6|29169.6|29209.6|29169.6|29179.5|29139.5|0
1596503100000|2020-08-04 01:05:00|29218|29178|29218.1|29178.1|29219.7|29179.7|29211.2|29171.2|0
1596503400000|2020-08-04 01:10:00|29219.7|29179.7|29226.6|29186.6|29238.1|29198.1|29218.1|29178.1|0
1596503700000|2020-08-04 01:15:00|29218.2|29178.2|29231.7|29191.7|29236.7|29196.7|29216.6|29176.6|0
1596504000000|2020-08-04 01:20:00|29226.7|29186.7|29233.4|29193.4|29233.4|29193.4|29218.3|29178.3|0
1596504300000|2020-08-04 01:25:00|29230|29190|29216.9|29176.9|29233.4|29193.4|29216.8|29176.8|0
1596504600000|2020-08-04 01:30:00|29215.3|29175.3|29197|29157|29215.3|29175.3|29188.5|29148.5|0
1596504900000|2020-08-04 01:35:00|29193.5|29153.5|29183.6|29143.6|29197|29157|29180.2|29140.2|0
1596505200000|2020-08-04 01:40:00|29185.2|29145.2|29173.7|29133.7|29185.2|29145.2|29170.3|29130.3|0
1596505500000|2020-08-04 01:45:00|29170.3|29130.3|29178.8|29138.8|29178.8|29138.8|29170.3|29130.3|0
1596505800000|2020-08-04 01:50:00|29178.9|29138.9|29183.9|29143.9|29183.9|29143.9|29170.5|29130.5|0
1596506100000|2020-08-04 01:55:00|29180.5|29140.5|29180.6|29140.6|29184|29144|29177.3|29137.3|0
1596506400000|2020-08-04 02:00:00|29180.7|29140.7|29180.7|29140.7|29180.7|29140.7|29177.3|29137.3|0
1596506700000|2020-08-04 02:05:00|29182.3|29142.3|29205.8|29165.8|29209.2|29169.2|29182.3|29142.3|0
1596507000000|2020-08-04 02:10:00|29202.4|29162.4|29205.9|29165.9|29209.2|29169.2|29202.4|29162.4|0
1596507300000|2020-08-04 02:15:00|29209.3|29169.3|29211|29171|29215.9|29175.9|29202.5|29162.5|0
1596507600000|2020-08-04 02:20:00|29212.6|29172.6|29211.1|29171.1|29216|29176|29209.5|29169.5|0
1596507900000|2020-08-04 02:25:00|29209.5|29169.5|29206.2|29166.2|29211.1|29171.1|29206.1|29166.1|0
1596508200000|2020-08-04 02:30:00|29209.6|29169.6|29209.7|29169.7|29211.3|29171.3|29206.2|29166.2|0
1596508500000|2020-08-04 02:35:00|29211.3|29171.3|29211.3|29171.3|29212.9|29172.9|29209.7|29169.7|0
1596508800000|2020-08-04 02:40:00|29211.4|29171.4|29206.4|29166.4|29213|29173|29206.4|29166.4|0
1596509100000|2020-08-04 02:45:00|29206.5|29166.5|29203.1|29163.1|29218.1|29178.1|29203.1|29163.1|0
1596509400000|2020-08-04 02:50:00|29201.5|29161.5|29203.2|29163.2|29203.2|29163.2|29194.8|29154.8|0
1596509700000|2020-08-04 02:55:00|29198.2|29158.2|29193.3|29153.3|29203.3|29163.3|29193.3|29153.3|0
1596510000000|2020-08-04 03:00:00|29193.4|29153.4|29193.4|29153.4|29193.4|29153.4|29193.4|29153.4|0
1596510300000|2020-08-04 03:05:00|29193.5|29153.5|29193.5|29153.5|29193.5|29153.5|29193.5|29153.5|0
1596510600000|2020-08-04 03:10:00|29193.6|29153.6|29193.6|29153.6|29193.6|29153.6|29193.6|29153.6|0
1596510900000|2020-08-04 03:15:00|29193.7|29153.7|29193.7|29153.7|29193.7|29153.7|29193.7|29153.7|0
1596511200000|2020-08-04 03:20:00|29193.8|29153.8|29193.8|29153.8|29193.8|29153.8|29193.8|29153.8|0
1596511500000|2020-08-04 03:25:00|29192.2|29152.2|29183.9|29143.9|29192.2|29152.2|29183.8|29143.8|40
1596511800000|2020-08-04 03:30:00|29185.5|29145.5|29192.4|29152.4|29193.9|29153.9|29185.5|29145.5|0
1596512100000|2020-08-04 03:35:00|29190.8|29150.8|29192.5|29152.5|29194|29154|29190.8|29150.8|0
1596512400000|2020-08-04 03:40:00|29190.9|29150.9|29191|29151|29192.5|29152.5|29190.9|29150.9|0
1596512700000|2020-08-04 03:45:00|29184.2|29144.2|29191.1|29151.1|29191.1|29151.1|29184.2|29144.2|0
1596513000000|2020-08-04 03:50:00|29184.3|29144.3|29164.3|29124.3|29191.1|29151.1|29164.3|29124.3|0
1596513300000|2020-08-04 03:55:00|29164.4|29124.4|29174.4|29134.4|29174.4|29134.4|29164.4|29124.4|0
1596513600000|2020-08-04 04:00:00|29174.5|29134.5|29174.5|29134.5|29174.5|29134.5|29174.5|29134.5|0
1596513900000|2020-08-04 04:05:00|29174.6|29134.6|29171.2|29131.2|29174.6|29134.6|29171.2|29131.2|0
1596514200000|2020-08-04 04:10:00|29174.6|29134.6|29164.7|29124.7|29174.6|29134.6|29164.7|29124.7|0
1596514500000|2020-08-04 04:15:00|29164.8|29124.8|29164.8|29124.8|29164.8|29124.8|29164.8|29124.8|0
1596514800000|2020-08-04 04:20:00|29166.4|29126.4|29164.9|29124.9|29166.4|29126.4|29164.9|29124.9|0
1596515100000|2020-08-04 04:25:00|29165|29125|29165|29125|29165|29125|29165|29125|0
1596515400000|2020-08-04 04:30:00|29166.6|29126.6|29175.1|29135.1|29175.1|29135.1|29165|29125|0
1596515700000|2020-08-04 04:35:00|29165.1|29125.1|29166.7|29126.7|29166.7|29126.7|29165.1|29125.1|0
1596516000000|2020-08-04 04:40:00|29171.7|29131.7|29166.8|29126.8|29173.6|29133.6|29165.2|29125.2|0
1596516300000|2020-08-04 04:45:00|29166.9|29126.9|29166.9|29126.9|29166.9|29126.9|29165.3|29125.3|0
1596516600000|2020-08-04 04:50:00|29167|29127|29167|29127|29175.4|29135.4|29167|29127|0
1596516900000|2020-08-04 04:55:00|29167.1|29127.1|29167.1|29127.1|29167.1|29127.1|29167.1|29127.1|0
1596517200000|2020-08-04 05:00:00|29165.5|29125.5|29168.8|29128.8|29175.6|29135.6|29165.5|29125.5|0
1596517500000|2020-08-04 05:05:00|29167.2|29127.2|29167.3|29127.3|29167.3|29127.3|29165.7|29125.7|0
1596517800000|2020-08-04 05:10:00|29165.7|29125.7|29167.4|29127.4|29167.4|29127.4|29165.7|29125.7|0
1596518100000|2020-08-04 05:15:00|29163.9|29123.9|29159|29119|29163.9|29123.9|29159|29119|0
1596518400000|2020-08-04 05:20:00|29159.1|29119.1|29159.1|29119.1|29159.1|29119.1|29159.1|29119.1|0
1596518700000|2020-08-04 05:25:00|29159.2|29119.2|29159.2|29119.2|29159.2|29119.2|29159.2|29119.2|0
1596519000000|2020-08-04 05:30:00|29159.3|29119.3|29169.3|29129.3|29169.3|29129.3|29159.3|29119.3|0
1596519300000|2020-08-04 05:35:00|29169.4|29129.4|29169.4|29129.4|29169.4|29129.4|29169.4|29129.4|0
1596519600000|2020-08-04 05:40:00|29172.9|29132.9|29196.4|29156.4|29196.4|29156.4|29172.9|29132.9|0
1596519900000|2020-08-04 05:45:00|29198|29158|29198|29158|29198|29158|29198|29158|0
1596520200000|2020-08-04 05:50:00|29196.5|29156.5|29198.1|29158.1|29198.1|29158.1|29189.6|29149.6|0
1596520500000|2020-08-04 05:55:00|29193.1|29153.1|29189.8|29149.8|29193.2|29153.2|29179.8|29139.8|0
1596520800000|2020-08-04 06:00:00|29188.2|29148.2|29193.3|29153.3|29198.3|29158.3|29188.2|29148.2|0
1596521100000|2020-08-04 06:05:00|29189.9|29149.9|29183.4|29143.4|29193.3|29153.3|29179.9|29139.9|0
1596521400000|2020-08-04 06:10:00|29186.8|29146.8|29191.9|29151.9|29191.9|29151.9|29180|29140|0
1596521700000|2020-08-04 06:15:00|29193.5|29153.5|29193.6|29153.6|29197|29157|29188.5|29148.5|0
1596522000000|2020-08-04 06:20:00|29190.1|29150.1|29187.1|29147.1|29190.2|29150.2|29178.6|29138.6|0
1596522300000|2020-08-04 06:25:00|29177.1|29137.1|29168.8|29128.8|29177.1|29137.1|29167.2|29127.2|0
1596522600000|2020-08-04 06:30:00|29172.2|29132.2|29167.3|29127.3|29175.7|29135.7|29167.2|29127.2|0
1596522900000|2020-08-04 06:35:00|29172.3|29132.3|29167.4|29127.4|29175.8|29135.8|29167.3|29127.3|0
1596523200000|2020-08-04 06:40:00|29167.5|29127.5|29167.5|29127.5|29167.5|29127.5|29167.5|29127.5|0
1596523500000|2020-08-04 06:45:00|29167.6|29127.6|29167.6|29127.6|29167.6|29127.6|29167.6|29127.6|0
1596523800000|2020-08-04 06:50:00|29177.6|29137.6|29177.7|29137.7|29177.7|29137.7|29172.6|29132.6|0
1596524100000|2020-08-04 06:55:00|29176.1|29136.1|29184.6|29144.6|29184.6|29144.6|29172.7|29132.7|0
1596524400000|2020-08-04 07:00:00|29181.2|29141.2|29184.7|29144.7|29186.2|29146.2|29176.3|29136.3|0
1596524700000|2020-08-04 07:05:00|29181.3|29141.3|29184.8|29144.8|29184.8|29144.8|29176.3|29136.3|0
1596525000000|2020-08-04 07:10:00|29181.4|29141.4|29171.5|29131.5|29184.8|29144.8|29168|29128|0
1596525300000|2020-08-04 07:15:00|29174.9|29134.9|29168.1|29128.1|29174.9|29134.9|29168|29128|0
1596525600000|2020-08-04 07:20:00|29161.2|29121.2|29159.8|29119.8|29168.2|29128.2|29159.7|29119.7|0
1596525900000|2020-08-04 07:25:00|29158.3|29118.3|29158.3|29118.3|29158.3|29118.3|29156.7|29116.7|1
1596526200000|2020-08-04 07:30:00|29159.9|29119.9|29168.4|29128.4|29168.4|29128.4|29159.9|29119.9|0
1596526500000|2020-08-04 07:35:00|29168.5|29128.5|29168.5|29128.5|29168.5|29128.5|29168.5|29128.5|0
1596526800000|2020-08-04 07:40:00|29170|29130|29177|29137|29177|29137|29170|29130|0
1596527100000|2020-08-04 07:45:00|29168.6|29128.6|29167.1|29127.1|29177.1|29137.1|29167.1|29127.1|0
1596527400000|2020-08-04 07:50:00|29165.6|29125.6|29158.8|29118.8|29165.6|29125.6|29157.1|29117.1|0
1596527700000|2020-08-04 07:55:00|29148.8|29108.8|29142|29102|29148.8|29108.8|29133.4|29093.4|0
1596528000000|2020-08-04 08:00:00|29138.5|29098.5|29142.1|29102.1|29145.5|29105.5|29138.5|29098.5|0
1596528300000|2020-08-04 08:05:00|29140.5|29100.5|29152.1|29112.1|29152.1|29112.1|29133.6|29093.6|0
1596528600000|2020-08-04 08:10:00|29160.6|29120.6|29169.1|29129.1|29179.1|29139.1|29152.2|29112.2|0
1596528900000|2020-08-04 08:15:00|29170.7|29130.7|29175.8|29135.8|29175.8|29135.8|29160.7|29120.7|0
1596529200000|2020-08-04 08:20:00|29179.2|29139.2|29175.9|29135.9|29182.4|29142.4|29172.4|29132.4|0
1596529500000|2020-08-04 08:25:00|29179.3|29139.3|29189.4|29149.4|29189.4|29149.4|29160.9|29120.9|0
1596529800000|2020-08-04 08:30:00|29187.9|29147.9|29164.5|29124.5|29187.9|29147.9|29159.5|29119.5|0
1596530100000|2020-08-04 08:35:00|29168|29128|29159.6|29119.6|29168|29128|29159.6|29119.6|0
1596530400000|2020-08-04 08:40:00|29151.2|29111.2|29152.8|29112.8|29156.2|29116.2|29151.2|29111.2|0
1596530700000|2020-08-04 08:45:00|29156.2|29116.2|29159.8|29119.8|29159.8|29119.8|29152.8|29112.8|0
1596531000000|2020-08-04 08:50:00|29156.3|29116.3|29146.4|29106.4|29156.3|29116.3|29146.4|29106.4|0
1596531300000|2020-08-04 08:55:00|29149.9|29109.9|29143.1|29103.1|29151.4|29111.4|29143|29103|0
1596531600000|2020-08-04 09:00:00|29146.6|29106.6|29143.1|29103.1|29146.6|29106.6|29143.1|29103.1|0
1596531900000|2020-08-04 09:05:00|29143.2|29103.2|29133.2|29093.2|29143.2|29103.2|29124.7|29084.7|7
1596532200000|2020-08-04 09:10:00|29129.8|29089.8|29136.4|29096.4|29141.3|29101.3|29126.3|29086.3|0
1596532500000|2020-08-04 09:15:00|29144.9|29104.9|29155|29115|29155|29115|29136.4|29096.4|0
1596532800000|2020-08-04 09:20:00|29148.1|29108.1|29146.6|29106.6|29156.5|29116.5|29145|29105|0
1596533100000|2020-08-04 09:25:00|29143.5|29103.5|29145.1|29105.1|29145.1|29105.1|29143.5|29103.5|0
1596533400000|2020-08-04 09:30:00|29143.6|29103.6|29136.8|29096.8|29145.2|29105.2|29136.7|29096.7|0
1596533700000|2020-08-04 09:35:00|29135.2|29095.2|29135.3|29095.3|29146.8|29106.8|29135.2|29095.2|0
1596534000000|2020-08-04 09:40:00|29135.4|29095.4|29135.4|29095.4|29137|29097|29133.9|29093.9|0
1596534300000|2020-08-04 09:45:00|29135.5|29095.5|29135.5|29095.5|29137|29097|29133.9|29093.9|0
1596534600000|2020-08-04 09:50:00|29137.1|29097.1|29144.1|29104.1|29144.1|29104.1|29137.1|29097.1|0
1596534900000|2020-08-04 09:55:00|29150.6|29110.6|29145.7|29105.7|29150.6|29110.6|29145.6|29105.6|0
1596535200000|2020-08-04 10:00:00|29150.7|29110.7|29155.8|29115.8|29155.8|29115.8|29145.7|29105.7|0
1596535500000|2020-08-04 10:05:00|29154.2|29114.2|29152.4|29112.4|29160.8|29120.8|29152.4|29112.4|0
1596535800000|2020-08-04 10:10:00|29155.9|29115.9|29157.5|29117.5|29161|29121|29147.5|29107.5|0
1596536100000|2020-08-04 10:15:00|29156|29116|29157.6|29117.6|29157.6|29117.6|29156|29116|0
1596536400000|2020-08-04 10:20:00|29157.7|29117.7|29147.7|29107.7|29157.7|29117.7|29146.1|29106.1|0
1596536700000|2020-08-04 10:25:00|29146.1|29106.1|29146.2|29106.2|29146.2|29106.2|29144.6|29104.6|0
1596537000000|2020-08-04 10:30:00|29147.8|29107.8|29144.8|29104.8|29151.3|29111.3|29144.7|29104.7|0
1596537300000|2020-08-04 10:35:00|29146.4|29106.4|29144.9|29104.9|29146.4|29106.4|29144.8|29104.8|0
1596537600000|2020-08-04 10:40:00|29149.9|29109.9|29156.5|29116.5|29163.4|29123.4|29148.4|29108.4|0
1596537900000|2020-08-04 10:45:00|29165|29125|29160.1|29120.1|29165|29125|29153.5|29113.5|0
1596538200000|2020-08-04 10:50:00|29156.6|29116.6|29145.2|29105.2|29156.6|29116.6|29145.1|29105.1|0
1596538500000|2020-08-04 10:55:00|29148.2|29108.2|29158.3|29118.3|29161.8|29121.8|29148.2|29108.2|0
1596538800000|2020-08-04 11:00:00|29155.3|29115.3|29156.9|29116.9|29156.9|29116.9|29155.3|29115.3|0
1596539100000|2020-08-04 11:05:00|29155.3|29115.3|29152|29112|29156.9|29116.9|29148.4|29108.4|0
1596539400000|2020-08-04 11:10:00|29148.5|29108.5|29145.5|29105.5|29155.5|29115.5|29145.5|29105.5|0
1596539700000|2020-08-04 11:15:00|29142.1|29102.1|29145.6|29105.6|29148.6|29108.6|29138.6|29098.6|0
1596540000000|2020-08-04 11:20:00|29155.6|29115.6|29145.7|29105.7|29155.6|29115.6|29138.7|29098.7|0
1596540300000|2020-08-04 11:25:00|29142.2|29102.2|29145.8|29105.8|29145.8|29105.8|29135.7|29095.7|0
1596540600000|2020-08-04 11:30:00|29152.8|29112.8|29149.4|29109.4|29154.3|29114.3|29145.9|29105.9|0
1596540900000|2020-08-04 11:35:00|29152.8|29112.8|29166|29126|29172.9|29132.9|29152.8|29112.8|0
1596541200000|2020-08-04 11:40:00|29162.9|29122.9|29146.1|29106.1|29164.5|29124.5|29146|29106|0
1596541500000|2020-08-04 11:45:00|29142.6|29102.6|29146.2|29106.2|29156.1|29116.1|29142.6|29102.6|0
1596541800000|2020-08-04 11:50:00|29149.2|29109.2|29149.7|29109.7|29156.2|29116.2|29146.2|29106.2|0
1596542100000|2020-08-04 11:55:00|29146.3|29106.3|29151.3|29111.3|29156.3|29116.3|29146.3|29106.3|0
1596542400000|2020-08-04 12:00:00|29146.3|29106.3|29143|29103|29151.4|29111.4|29142.9|29102.9|0
1596542700000|2020-08-04 12:05:00|29146.4|29106.4|29138|29098|29146.4|29106.4|29138|29098|0
1596543000000|2020-08-04 12:10:00|29138.1|29098.1|29146.6|29106.6|29156.6|29116.6|29138.1|29098.1|55
1596543300000|2020-08-04 12:15:00|29146.7|29106.7|29146.7|29106.7|29146.7|29106.7|29146.7|29106.7|0
1596543600000|2020-08-04 12:20:00|29143.2|29103.2|29156.8|29116.8|29156.8|29116.8|29139.8|29099.8|1
1596543900000|2020-08-04 12:25:00|29155.3|29115.3|29146.9|29106.9|29156.8|29116.8|29143.4|29103.4|0
1596544200000|2020-08-04 12:30:00|29143.4|29103.4|29138.5|29098.5|29143.4|29103.4|29138.4|29098.4|18
1596544500000|2020-08-04 12:35:00|29131.5|29091.5|29138.6|29098.6|29145.5|29105.5|29131.5|29091.5|18
1596544800000|2020-08-04 12:40:00|29142.1|29102.1|29155.6|29115.6|29155.6|29115.6|29138.6|29098.6|0
1596547800000|2020-08-04 13:30:00|29121|29081|29050.2|29010.2|29121|29081|29040.2|29000.2|142
1596548100000|2020-08-04 13:35:00|29045.2|29005.2|29037.3|28997.3|29057.2|29017.2|29035.7|28995.7|64
1596548400000|2020-08-04 13:40:00|29044.2|29004.2|29034.3|28994.3|29047.3|29007.3|29025.8|28985.8|32
1596548700000|2020-08-04 13:45:00|29037.3|28997.3|29060.9|29020.9|29067.8|29027.8|29030.4|28990.4|0
1596549000000|2020-08-04 13:50:00|29064.4|29024.4|29071.5|29031.5|29071.5|29031.5|29041.4|29001.4|59
1596549300000|2020-08-04 13:55:00|29078.4|29038.4|29084.6|29044.6|29084.6|29044.6|29061.5|29021.5|25
1596549600000|2020-08-04 14:00:00|29081.6|29041.6|29054.7|29014.7|29091.6|29051.6|29047.7|29007.7|0
1596549900000|2020-08-04 14:05:00|29057.7|29017.7|29113.2|29073.2|29121.7|29081.7|29057.7|29017.7|0
1596550200000|2020-08-04 14:10:00|29111.7|29071.7|29108.8|29068.8|29131.8|29091.8|29101.8|29061.8|88
1596550500000|2020-08-04 14:15:00|29107.3|29067.3|29105.9|29065.9|29115.9|29075.9|29090.3|29050.3|0
1596550800000|2020-08-04 14:20:00|29102.4|29062.4|29103|29063|29122.9|29082.9|29081.4|29041.4|8
1596551100000|2020-08-04 14:25:00|29093|29053|29106.1|29066.1|29113|29073|29093|29053|179
1596551400000|2020-08-04 14:30:00|29113|29073|29066.2|29026.2|29113.1|29073.1|29056.2|29016.2|0
1596551700000|2020-08-04 14:35:00|29057.7|29017.7|29059.3|29019.3|29079.2|29039.2|29049.2|29009.2|2
1596552000000|2020-08-04 14:40:00|29057.8|29017.8|29040.9|29000.9|29069.3|29029.3|29040.9|29000.9|102
1596552300000|2020-08-04 14:45:00|29044.4|29004.4|29042.5|29002.5|29057.9|29017.9|29040.9|29000.9|10
1596552600000|2020-08-04 14:50:00|29041|29001|29024.1|28984.1|29042.5|29002.5|29024|28984|68
1596552900000|2020-08-04 14:55:00|29022.6|28982.6|29021.1|28981.1|29022.6|28982.6|29019.6|28979.6|10
1596553200000|2020-08-04 15:00:00|29019.6|28979.6|29002.7|28962.7|29022.7|28982.7|29002.7|28962.7|7
1596553500000|2020-08-04 15:05:00|28994.2|28954.2|29004.3|28964.3|29007.3|28967.3|28975.8|28935.8|8
1596553800000|2020-08-04 15:10:00|28995.8|28955.8|28965.9|28925.9|29005.8|28965.8|28958.9|28918.9|0
1596554100000|2020-08-04 15:15:00|28968.9|28928.9|28972|28932|28976|28936|28965.9|28925.9|13
1596554400000|2020-08-04 15:20:00|28968.5|28928.5|28942.1|28902.1|28972|28932|28942.1|28902.1|42
1596554700000|2020-08-04 15:25:00|28943.6|28903.6|28935.2|28895.2|28952.1|28912.1|28916.7|28876.7|45
1596555000000|2020-08-04 15:30:00|28933.7|28893.7|28925.3|28885.3|28935.2|28895.2|28925.2|28885.2|27
1596555300000|2020-08-04 15:35:00|28933.8|28893.8|28925.4|28885.4|28935.3|28895.3|28925.3|28885.3|9
1596555600000|2020-08-04 15:40:00|28921.9|28881.9|28847.5|28807.5|28925.4|28885.4|28830.4|28790.4|55
1596555900000|2020-08-04 15:45:00|28854|28814|28837.5|28797.5|28857.5|28817.5|28829|28789|131
1596556200000|2020-08-04 15:50:00|28834|28794|28839.1|28799.1|28849.1|28809.1|28830.5|28790.5|1
1596556500000|2020-08-04 15:55:00|28832.1|28792.1|28823.7|28783.7|28839.1|28799.1|28815.1|28775.1|17
1596556800000|2020-08-04 16:00:00|28816.7|28776.7|28803.8|28763.8|28823.8|28783.8|28803.8|28763.8|40
1596557100000|2020-08-04 16:05:00|28808.3|28768.3|28788.3|28748.3|28816.8|28776.8|28785.3|28745.3|3
1596557400000|2020-08-04 16:10:00|28786.8|28746.8|28773.9|28733.9|28788.4|28748.4|28759.9|28719.9|0
1596557700000|2020-08-04 16:15:00|28780.9|28740.9|28799.5|28759.5|28806.5|28766.5|28780.9|28740.9|0
1596558000000|2020-08-04 16:20:00|28798|28758|28789.6|28749.6|28808|28768|28789.6|28749.6|6
1596558300000|2020-08-04 16:25:00|28781.1|28741.1|28808.2|28768.2|28815.2|28775.2|28781.1|28741.1|0
1596558600000|2020-08-04 16:30:00|28811.7|28771.7|28789.8|28749.8|28816.7|28776.7|28789.7|28749.7|2
1596558900000|2020-08-04 16:35:00|28796.8|28756.8|28815.4|28775.4|28815.4|28775.4|28793.3|28753.3|6
1596559200000|2020-08-04 16:40:00|28806.9|28766.9|28826.9|28786.9|28835.4|28795.4|28806.9|28766.9|0
1596559500000|2020-08-04 16:45:00|28825.4|28785.4|28825.5|28785.5|28835.5|28795.5|28825.4|28785.4|0
1596559800000|2020-08-04 16:50:00|28818.5|28778.5|28862.6|28822.6|28862.6|28822.6|28818.5|28778.5|23
1596560100000|2020-08-04 16:55:00|28869.6|28829.6|28882.7|28842.7|28882.7|28842.7|28862.6|28822.6|26
1596560400000|2020-08-04 17:00:00|28881.2|28841.2|28862.8|28822.8|28885.7|28845.7|28862.8|28822.8|16
1596560700000|2020-08-04 17:05:00|28852.8|28812.8|28851.4|28811.4|28862.8|28822.8|28836.4|28796.4|0
1596561000000|2020-08-04 17:10:00|28852.9|28812.9|28833|28793|28852.9|28812.9|28833|28793|45
1596561300000|2020-08-04 17:15:00|28824.5|28784.5|28823|28783|28833|28793|28823|28783|1
1596561600000|2020-08-04 17:20:00|28820.1|28780.1|28816.1|28776.1|28833.1|28793.1|28813.1|28773.1|6
1596561900000|2020-08-04 17:25:00|28824.6|28784.6|28813.2|28773.2|28833.2|28793.2|28813.2|28773.2|1
1596562200000|2020-08-04 17:30:00|28816.2|28776.2|28823.3|28783.3|28841.8|28801.8|28816.2|28776.2|0
1596562500000|2020-08-04 17:35:00|28820.3|28780.3|28829.3|28789.3|28829.3|28789.3|28804.8|28764.8|15
1596562800000|2020-08-04 17:40:00|28832.8|28792.8|28864.9|28824.9|28864.9|28824.9|28826.3|28786.3|18
1596563100000|2020-08-04 17:45:00|28863.5|28823.5|28880|28840|28885|28845|28855|28815|1
1596563400000|2020-08-04 17:50:00|28885|28845|28899.2|28859.2|28920.6|28880.6|28862.1|28822.1|0
1596563700000|2020-08-04 17:55:00|28902.1|28862.1|28942.2|28902.2|28943.7|28903.7|28895.7|28855.7|1
1596564000000|2020-08-04 18:00:00|28940.7|28900.7|28887.9|28847.9|28942.2|28902.2|28877.8|28837.8|1
1596564300000|2020-08-04 18:05:00|28897.9|28857.9|28897.9|28857.9|28909.4|28869.4|28889.4|28849.4|33
1596564600000|2020-08-04 18:10:00|28905|28865|28928|28888|28945|28905|28896.5|28856.5|9
1596564900000|2020-08-04 18:15:00|28925.1|28885.1|28898.1|28858.1|28938|28898|28869.5|28829.5|22
1596585600000|2020-08-05 00:00:00|28943.9|28903.9|28964|28924|28995.4|28955.4|28935.4|28895.4|0
1596585900000|2020-08-05 00:05:00|28965.5|28925.5|28950.6|28910.6|28982.6|28942.6|28947|28907|0
1596586200000|2020-08-05 00:10:00|28947|28907|28959.2|28919.2|28964.2|28924.2|28944.1|28904.1|0
1596586500000|2020-08-05 00:15:00|28954.2|28914.2|28964.3|28924.3|28964.3|28924.3|28954.2|28914.2|6
1596586800000|2020-08-05 00:20:00|28962.9|28922.9|28960.8|28920.8|28964.4|28924.4|28954.3|28914.3|0
1596587100000|2020-08-05 00:25:00|28964.4|28924.4|28967.3|28927.3|28967.3|28927.3|28960.8|28920.8|0
1596587400000|2020-08-05 00:30:00|28970.9|28930.9|28976|28936|28984.5|28944.5|28970.9|28930.9|0
1596587700000|2020-08-05 00:35:00|28979.5|28939.5|28984.6|28944.6|28984.6|28944.6|28974.5|28934.5|0
1596588000000|2020-08-05 00:40:00|28983.2|28943.2|28964.7|28924.7|28983.2|28943.2|28964.7|28924.7|0
1596588300000|2020-08-05 00:45:00|28964.8|28924.8|28964.8|28924.8|28964.8|28924.8|28964.8|28924.8|0
1596588600000|2020-08-05 00:50:00|28957.7|28917.7|28964.9|28924.9|28964.9|28924.9|28957.7|28917.7|0
1596588900000|2020-08-05 00:55:00|28961.4|28921.4|28975|28935|28975|28935|28957.8|28917.8|8
1596589200000|2020-08-05 01:00:00|28971.4|28931.4|28945|28905|28971.4|28931.4|28940|28900|0
1596589500000|2020-08-05 01:05:00|28945.1|28905.1|28945.1|28905.1|28965.1|28925.1|28945.1|28905.1|0
1596589800000|2020-08-05 01:10:00|28948|28908|28965.2|28925.2|28965.2|28925.2|28948|28908|0
1596590100000|2020-08-05 01:15:00|28961.7|28921.7|28963.9|28923.9|28967.4|28927.4|28958.1|28918.1|42
1596590400000|2020-08-05 01:20:00|28967.4|28927.4|28984|28944|28984|28944|28963.9|28923.9|0
1596590700000|2020-08-05 01:25:00|28985.4|28945.4|28989|28949|28990.5|28950.5|28984|28944|0
1596591000000|2020-08-05 01:30:00|28985.5|28945.5|28989.1|28949.1|28989.1|28949.1|28985.5|28945.5|0
1596591300000|2020-08-05 01:35:00|28985.6|28945.6|28985.6|28945.6|28989.2|28949.2|28985.6|28945.6|0
1596591600000|2020-08-05 01:40:00|28985.7|28945.7|28975.7|28935.7|28985.7|28945.7|28975.7|28935.7|0
1596591900000|2020-08-05 01:45:00|28975.8|28935.8|28972.2|28932.2|28979.3|28939.3|28965.8|28925.8|0
1596592200000|2020-08-05 01:50:00|28972.3|28932.3|28965.9|28925.9|28975.9|28935.9|28965.9|28925.9|0
1596592500000|2020-08-05 01:55:00|28967.4|28927.4|28974.6|28934.6|28975.9|28935.9|28967.4|28927.4|7
1596592800000|2020-08-05 02:00:00|28971|28931|28988.2|28948.2|28993.2|28953.2|28971|28931|0
1596593100000|2020-08-05 02:05:00|28991.8|28951.8|28989.7|28949.7|28999.7|28959.7|28989.7|28949.7|0
1596593400000|2020-08-05 02:10:00|28986.2|28946.2|28986.2|28946.2|28996.2|28956.2|28986.2|28946.2|0
1596593700000|2020-08-05 02:15:00|28986.3|28946.3|28996.3|28956.3|28996.3|28956.3|28986.3|28946.3|0
1596594000000|2020-08-05 02:20:00|28996.4|28956.4|28996.4|28956.4|28996.4|28956.4|28994.9|28954.9|0
1596594300000|2020-08-05 02:25:00|28996.5|28956.5|28996.5|28956.5|28996.5|28956.5|28996.5|28956.5|0
1596594600000|2020-08-05 02:30:00|28996.6|28956.6|28996.6|28956.6|28996.6|28956.6|28996.6|28956.6|0
1596594900000|2020-08-05 02:35:00|29005.2|28965.2|29016.7|28976.7|29026.7|28986.7|29005.2|28965.2|0
1596595200000|2020-08-05 02:40:00|29016.8|28976.8|29016.8|28976.8|29016.8|28976.8|29016.8|28976.8|0
1596595500000|2020-08-05 02:45:00|29013.2|28973.2|29006.8|28966.8|29013.2|28973.2|29003.3|28963.3|0
1596595800000|2020-08-05 02:50:00|29003.3|28963.3|28986.9|28946.9|29006.9|28966.9|28986.9|28946.9|0
1596596100000|2020-08-05 02:55:00|28987|28947|28985.6|28945.6|28987|28947|28983.4|28943.4|0
1596596400000|2020-08-05 03:00:00|28982|28942|28987.1|28947.1|28988.5|28948.5|28982|28942|0
1596596700000|2020-08-05 03:05:00|28997.1|28957.1|29007.2|28967.2|29015.8|28975.8|28988.5|28948.5|0
1596597000000|2020-08-05 03:10:00|29010.8|28970.8|29005.9|28965.9|29014.4|28974.4|29005.8|28965.8|0
1596597300000|2020-08-05 03:15:00|29007.3|28967.3|29005.9|28965.9|29007.4|28967.4|29004.5|28964.5|0
1596597600000|2020-08-05 03:20:00|29006|28966|29016|28976|29016|28976|29006|28966|0
1596597900000|2020-08-05 03:25:00|29017.4|28977.4|29024.7|28984.7|29026.1|28986.1|29016|28976|0
1596598200000|2020-08-05 03:30:00|29026.1|28986.1|29024.8|28984.8|29027.6|28987.6|29024.7|28984.7|0
1596598500000|2020-08-05 03:35:00|29017.6|28977.6|29014.9|28974.9|29024.8|28984.8|29014.8|28974.8|7
1596598800000|2020-08-05 03:40:00|29016.3|28976.3|29016.4|28976.4|29016.4|28976.4|29016.3|28976.3|6
1596599100000|2020-08-05 03:45:00|29015|28975|29015|28975|29015|28975|29006.4|28966.4|0
1596599400000|2020-08-05 03:50:00|29015.1|28975.1|29010.9|28970.9|29016.5|28976.5|29010.9|28970.9|35
1596599700000|2020-08-05 03:55:00|29013.7|28973.7|29013.8|28973.8|29013.8|28973.8|29010.9|28970.9|25
1596600000000|2020-08-05 04:00:00|29012.4|28972.4|29012.5|28972.5|29012.5|28972.5|29011|28971|0
1596600300000|2020-08-05 04:05:00|29005.3|28965.3|29004|28964|29005.3|28965.3|29003.9|28963.9|0
1596600600000|2020-08-05 04:10:00|29012.6|28972.6|29006.2|28966.2|29012.6|28972.6|29002.6|28962.6|0
1596600900000|2020-08-05 04:15:00|29006.3|28966.3|29006.3|28966.3|29012.7|28972.7|29006.3|28966.3|0
1596601200000|2020-08-05 04:20:00|29002.8|28962.8|29012.8|28972.8|29012.8|28972.8|29002.8|28962.8|0
1596601500000|2020-08-05 04:25:00|29012.9|28972.9|29012.9|28972.9|29012.9|28972.9|29011.4|28971.4|0
1596601800000|2020-08-05 04:30:00|29013|28973|29013|28973|29013|28973|29013|28973|0
1596602100000|2020-08-05 04:35:00|29014.4|28974.4|29018.1|28978.1|29019.5|28979.5|29013|28973|0
1596602400000|2020-08-05 04:40:00|29013.1|28973.1|29033.2|28993.2|29033.2|28993.2|29003.1|28963.1|0
1596602700000|2020-08-05 04:45:00|29034.6|28994.6|29053.3|29013.3|29054.6|29014.6|29034.6|28994.6|0
1596603000000|2020-08-05 04:50:00|29056.1|29016.1|29034.8|28994.8|29056.1|29016.1|29034.8|28994.8|1
1596603300000|2020-08-05 04:55:00|29036.2|28996.2|29033.4|28993.4|29043.4|29003.4|29033.4|28993.4|0
1596603600000|2020-08-05 05:00:00|29024.9|28984.9|29023.5|28983.5|29026.3|28986.3|29023.4|28983.4|0
1596603900000|2020-08-05 05:05:00|29023.6|28983.6|29016.4|28976.4|29023.6|28983.6|29016.4|28976.4|0
1596604200000|2020-08-05 05:10:00|29023.6|28983.6|29026.5|28986.5|29026.5|28986.5|29023.6|28983.6|0
1596604500000|2020-08-05 05:15:00|29025.1|28985.1|29016.6|28976.6|29025.1|28985.1|29016.6|28976.6|0
1596604800000|2020-08-05 05:20:00|29016.7|28976.7|29016.7|28976.7|29016.7|28976.7|29016.7|28976.7|0
1596605100000|2020-08-05 05:25:00|29016.8|28976.8|29024|28984|29024|28984|29016.8|28976.8|0
1596605400000|2020-08-05 05:30:00|29026.8|28986.8|29040.5|29000.5|29044|29004|29026.8|28986.8|0
1596605700000|2020-08-05 05:35:00|29036.9|28996.9|29036.9|28996.9|29044.1|29004.1|29034.1|28994.1|0
1596606000000|2020-08-05 05:40:00|29035.5|28995.5|29034.2|28994.2|29044.1|29004.1|29027|28987|0
1596606300000|2020-08-05 05:45:00|29037|28997|29037.1|28997.1|29040.7|29000.7|29030.7|28990.7|0
1596606600000|2020-08-05 05:50:00|29040.7|29000.7|29045.8|29005.8|29047.2|29007.2|29037.2|28997.2|0
1596606900000|2020-08-05 05:55:00|29044.4|29004.4|29044.5|29004.5|29054.4|29014.4|29044.4|29004.4|0
1596607200000|2020-08-05 06:00:00|29045.9|29005.9|29066|29026|29066|29026|29035.9|28995.9|0
1596607500000|2020-08-05 06:05:00|29062.4|29022.4|29046.1|29006.1|29066|29026|29037.5|28997.5|0
1596607800000|2020-08-05 06:10:00|29042.5|29002.5|29047.6|29007.6|29047.6|29007.6|29042.5|29002.5|0
1596608100000|2020-08-05 06:15:00|29054.8|29014.8|29057.6|29017.6|29067.6|29027.6|29054.8|29014.8|0
1596608400000|2020-08-05 06:20:00|29051.2|29011.2|29064.9|29024.9|29067.7|29027.7|29051.2|29011.2|0
1596608700000|2020-08-05 06:25:00|29061.3|29021.3|29066.4|29026.4|29075|29035|29061.3|29021.3|0
1596609000000|2020-08-05 06:30:00|29065|29025|29071.5|29031.5|29071.5|29031.5|29065|29025|0
1596609300000|2020-08-05 06:35:00|29067.9|29027.9|29075.2|29035.2|29075.2|29035.2|29065.1|29025.1|0
1596609600000|2020-08-05 06:40:00|29070.2|29030.2|29065.3|29025.3|29075.2|29035.2|29065.2|29025.2|0
1596609900000|2020-08-05 06:45:00|29068.1|29028.1|29071.8|29031.8|29075.3|29035.3|29065.3|29025.3|0
1596610200000|2020-08-05 06:50:00|29075.4|29035.4|29075.5|29035.5|29075.5|29035.5|29065.4|29025.4|0
1596610500000|2020-08-05 06:55:00|29078.3|29038.3|29065.5|29025.5|29085.5|29045.5|29061.9|29021.9|0
1596610800000|2020-08-05 07:00:00|29061.9|29021.9|29077|29037|29077|29037|29061.9|29021.9|0
1596611100000|2020-08-05 07:05:00|29085.6|29045.6|29068.5|29028.5|29085.7|29045.7|29068.5|29028.5|0
1596611400000|2020-08-05 07:10:00|29072.1|29032.1|29085.8|29045.8|29094.4|29054.4|29064.4|29024.4|0
1596611700000|2020-08-05 07:15:00|29087.2|29047.2|29085.9|29045.9|29094.4|29054.4|29085.8|29045.8|0
1596612000000|2020-08-05 07:20:00|29084.5|29044.5|29058.8|29018.8|29084.5|29044.5|29057.3|29017.3|0
1596612300000|2020-08-05 07:25:00|29063.8|29023.8|29052.5|29012.5|29067.4|29027.4|29037.4|28997.4|0
1596612600000|2020-08-05 07:30:00|29056.1|29016.1|29036.2|28996.2|29066.1|29026.1|29036.2|28996.2|0
1596612900000|2020-08-05 07:35:00|29034.8|28994.8|29037.6|28997.6|29044.8|29004.8|29034.8|28994.8|20
1596613200000|2020-08-05 07:40:00|29036.2|28996.2|29044.9|29004.9|29044.9|29004.9|29027.7|28987.7|0
1596613500000|2020-08-05 07:45:00|29045|29005|29055|29015|29055|29015|29045|29005|0
1596613800000|2020-08-05 07:50:00|29051.4|29011.4|29041.5|29001.5|29051.5|29011.5|29041.5|29001.5|0
1596614100000|2020-08-05 07:55:00|29045.1|29005.1|29051.6|29011.6|29055.2|29015.2|29045.1|29005.1|0
1596614400000|2020-08-05 08:00:00|29050.2|29010.2|29038.1|28998.1|29050.2|29010.2|29018|28978|0
1596614700000|2020-08-05 08:05:00|29036.7|28996.7|29033.2|28993.2|29039.5|28999.5|29028.1|28988.1|11
1596615000000|2020-08-05 08:10:00|29031.8|28991.8|29038.2|28998.2|29038.2|28998.2|29031.8|28991.8|0
1596615300000|2020-08-05 08:15:00|29038.3|28998.3|29038.3|28998.3|29038.3|28998.3|29038.3|28998.3|0
1596615600000|2020-08-05 08:20:00|29038.4|28998.4|29048.4|29008.4|29048.4|29008.4|29038.4|28998.4|0
1596615900000|2020-08-05 08:25:00|29048.5|29008.5|29039.9|28999.9|29048.5|29008.5|29039.9|28999.9|0
1596616200000|2020-08-05 08:30:00|29042.1|29002.1|29037.2|28997.2|29042.1|29002.1|29035.8|28995.8|0
1596616500000|2020-08-05 08:35:00|29035.8|28995.8|29028.7|28988.7|29037.2|28997.2|29027.3|28987.3|0
1596616800000|2020-08-05 08:40:00|29027.3|28987.3|29018.8|28978.8|29028.7|28988.7|29018.7|28978.7|0
1596617100000|2020-08-05 08:45:00|29026|28986|29028.9|28988.9|29028.9|28988.9|29018.8|28978.8|0
1596617400000|2020-08-05 08:50:00|29023.9|28983.9|29027.6|28987.6|29028.9|28988.9|29022.5|28982.5|0
1596617700000|2020-08-05 08:55:00|29022.6|28982.6|29027.6|28987.6|29029|28989|29022.6|28982.6|0
1596618000000|2020-08-05 09:00:00|29027.7|28987.7|29036.4|28996.4|29036.4|28996.4|29019|28979|0
1596618300000|2020-08-05 09:05:00|29045|29005|29061.4|29021.4|29062.8|29022.8|29045|29005|0
1596618600000|2020-08-05 09:10:00|29066.4|29026.4|29056.5|29016.5|29066.5|29026.5|29056.5|29016.5|0
1596618900000|2020-08-05 09:15:00|29056.6|29016.6|29056.6|29016.6|29059.4|29019.4|29056.6|29016.6|0
1596619200000|2020-08-05 09:20:00|29058|29018|29059.5|29019.5|29059.5|29019.5|29056.6|29016.6|0
1596619500000|2020-08-05 09:25:00|29063.1|29023.1|29056.8|29016.8|29063.1|29023.1|29056.8|29016.8|0
1596619800000|2020-08-05 09:30:00|29058.2|29018.2|29056.9|29016.9|29059.6|29019.6|29049.6|29009.6|0
1596620100000|2020-08-05 09:35:00|29058.3|29018.3|29058.4|29018.4|29058.4|29018.4|29057|29017|0
1596620400000|2020-08-05 09:40:00|29057|29017|29063.4|29023.4|29063.4|29023.4|29057|29017|0
1596620700000|2020-08-05 09:45:00|29067.1|29027.1|29068.5|29028.5|29087.1|29047.1|29063.4|29023.4|0
1596621000000|2020-08-05 09:50:00|29069.9|29029.9|29092.2|29052.2|29097.2|29057.2|29069.9|29029.9|4
1596621300000|2020-08-05 09:55:00|29088.6|29048.6|29088.7|29048.7|29088.7|29048.7|29087.3|29047.3|0
1596621600000|2020-08-05 10:00:00|29097.4|29057.4|29096|29056|29097.4|29057.4|29077.4|29037.4|0
1596621900000|2020-08-05 10:05:00|29092.4|29052.4|29096.1|29056.1|29097.5|29057.5|29086.1|29046.1|0
1596622200000|2020-08-05 10:10:00|29096.2|29056.2|29087.6|29047.6|29096.2|29056.2|29082.6|29042.6|0
1596622500000|2020-08-05 10:15:00|29086.2|29046.2|29077.7|29037.7|29087.6|29047.6|29076.3|29036.3|0
1596622800000|2020-08-05 10:20:00|29079.1|29039.1|29087.8|29047.8|29089.1|29049.1|29077.7|29037.7|0
1596623100000|2020-08-05 10:25:00|29089.2|29049.2|29087.9|29047.9|29089.2|29049.2|29086.5|29046.5|0
1596623400000|2020-08-05 10:30:00|29086.5|29046.5|29087.9|29047.9|29096.5|29056.5|29086.5|29046.5|0
1596623700000|2020-08-05 10:35:00|29088|29048|29088|29048|29089.4|29049.4|29088|29048|0
1596624000000|2020-08-05 10:40:00|29088.1|29048.1|29106.8|29066.8|29106.8|29066.8|29088.1|29048.1|0
1596624300000|2020-08-05 10:45:00|29103.1|29063.1|29088.2|29048.2|29106.8|29066.8|29088.2|29048.2|0
1596624600000|2020-08-05 10:50:00|29086.9|29046.9|29088.3|29048.3|29088.3|29048.3|29086.9|29046.9|0
1596624900000|2020-08-05 10:55:00|29088.4|29048.4|29079.8|29039.8|29088.4|29048.4|29079.8|29039.8|0
1596625200000|2020-08-05 11:00:00|29078.4|29038.4|29061.2|29021.2|29097.5|29057.5|29061.2|29021.2|0
1596625500000|2020-08-05 11:05:00|29061.3|29021.3|29071.3|29031.3|29072.7|29032.7|29061.3|29021.3|0
1596625800000|2020-08-05 11:10:00|29071.4|29031.4|29071.4|29031.4|29071.4|29031.4|29065|29025|0
1596626100000|2020-08-05 11:15:00|29070|29030|29070.1|29030.1|29071.5|29031.5|29061.4|29021.4|0
1596626400000|2020-08-05 11:20:00|29071.5|29031.5|29071.6|29031.6|29080.2|29040.2|29061.5|29021.5|0
1596626700000|2020-08-05 11:25:00|29070.2|29030.2|29061.7|29021.7|29071.6|29031.6|29058.9|29018.9|0
1596627000000|2020-08-05 11:30:00|29060.3|29020.3|29060.4|29020.4|29061.7|29021.7|29058.9|29018.9|0
1596627300000|2020-08-05 11:35:00|29059|29019|29059.1|29019.1|29060.4|29020.4|29059|29019|0
1596627600000|2020-08-05 11:40:00|29060.5|29020.5|29057.8|29017.8|29061.9|29021.9|29051.9|29011.9|0
1596627900000|2020-08-05 11:45:00|29057.9|29017.9|29057.9|29017.9|29057.9|29017.9|29057.9|29017.9|0
1596628200000|2020-08-05 11:50:00|29058|29018|29058|29018|29059.3|29019.3|29058|29018|0
1596628500000|2020-08-05 11:55:00|29059.4|29019.4|29060.8|29020.8|29060.8|29020.8|29049.4|29009.4|0
1596628800000|2020-08-05 12:00:00|29064.5|29024.5|29055.4|29015.4|29064.5|29024.5|29048.1|29008.1|4
1596629100000|2020-08-05 12:05:00|29055.5|29015.5|29065.5|29025.5|29075.5|29035.5|29055.5|29015.5|0
1596629400000|2020-08-05 12:10:00|29064.2|29024.2|29052|29012|29065.6|29025.6|29046.9|29006.9|0
1596629700000|2020-08-05 12:15:00|29053.4|29013.4|29048.4|29008.4|29057|29017|29048.4|29008.4|6
1596630000000|2020-08-05 12:20:00|29048.5|29008.5|29058.5|29018.5|29058.5|29018.5|29048.5|29008.5|0
1596630300000|2020-08-05 12:25:00|29067.2|29027.2|29075.9|29035.9|29075.9|29035.9|29058.6|29018.6|0
1596630600000|2020-08-05 12:30:00|29068.6|29028.6|29080.1|29040.1|29097.3|29057.3|29060|29020|3
1596630900000|2020-08-05 12:35:00|29076|29036|29047.4|29007.4|29076|29036|29047.4|29007.4|3
1596631200000|2020-08-05 12:40:00|29047.5|29007.5|29048.9|29008.9|29050.2|29010.2|29040.2|29000.2|4
1596634200000|2020-08-05 13:30:00|29033.8|28993.8|28850.2|28810.2|29040.6|29000.6|28839.2|28799.2|61
1596634500000|2020-08-05 13:35:00|28851.5|28811.5|28832.6|28792.6|28879.8|28839.8|28832.6|28792.6|60
1596634800000|2020-08-05 13:40:00|28833.9|28793.9|28834|28794|28852.6|28812.6|28822.6|28782.6|17
1596635100000|2020-08-05 13:45:00|28835.4|28795.4|28840|28800|28852.7|28812.7|28812.7|28772.7|113
1596635400000|2020-08-05 13:50:00|28840.1|28800.1|28860.1|28820.1|28880.1|28840.1|28838.7|28798.7|34
1596635700000|2020-08-05 13:55:00|28858.8|28818.8|28877.5|28837.5|28880.2|28840.2|28857.4|28817.4|5
1596636000000|2020-08-05 14:00:00|28870.2|28830.2|28879|28839|28880.3|28840.3|28867.5|28827.5|0
1596636300000|2020-08-05 14:05:00|28880.3|28840.3|28889.1|28849.1|28907.7|28867.7|28869|28829|0
1596636600000|2020-08-05 14:10:00|28897.7|28857.7|28927.8|28887.8|28940.4|28900.4|28887.7|28847.7|2
1596636900000|2020-08-05 14:15:00|28929.1|28889.1|28900.6|28860.6|28929.1|28889.1|28890.5|28850.5|37
1596637200000|2020-08-05 14:20:00|28901.9|28861.9|28893.4|28853.4|28903.3|28863.3|28883.3|28843.3|198
1596637500000|2020-08-05 14:25:00|28894.7|28854.7|28893.5|28853.5|28903.4|28863.4|28883.4|28843.4|0
1596637800000|2020-08-05 14:30:00|28883.5|28843.5|28843.5|28803.5|28883.5|28843.5|28843.5|28803.5|0
1596638100000|2020-08-05 14:35:00|28842.2|28802.2|28823.6|28783.6|28853.6|28813.6|28823.6|28783.6|0
1596638400000|2020-08-05 14:40:00|28825|28785|28833.7|28793.7|28843.7|28803.7|28822.3|28782.3|13
1596638700000|2020-08-05 14:45:00|28825.1|28785.1|28853.8|28813.8|28853.8|28813.8|28823.7|28783.7|38
1596639000000|2020-08-05 14:50:00|28862.5|28822.5|28882.5|28842.5|28883.9|28843.9|28843.8|28803.8|1
1596639300000|2020-08-05 14:55:00|28882.6|28842.6|28864|28824|28883.9|28843.9|28854|28814|4
1596639600000|2020-08-05 15:00:00|28862.6|28822.6|28882.7|28842.7|28882.7|28842.7|28851.3|28811.3|0
1596639900000|2020-08-05 15:05:00|28881.4|28841.4|28908.8|28868.8|28908.8|28868.8|28871.4|28831.4|0
1596640200000|2020-08-05 15:10:00|28901.5|28861.5|28881.6|28841.6|28905.1|28865.1|28878.9|28838.9|1
1596640500000|2020-08-05 15:15:00|28880.2|28840.2|28879|28839|28900.3|28860.3|28871.6|28831.6|0
1596640800000|2020-08-05 15:20:00|28875.3|28835.3|28880.4|28840.4|28900.4|28860.4|28871.7|28831.7|0
1596641100000|2020-08-05 15:25:00|28879.1|28839.1|28869.1|28829.1|28880.4|28840.4|28861.8|28821.8|0
1596641400000|2020-08-05 15:30:00|28870.5|28830.5|28881.9|28841.9|28889.2|28849.2|28861.8|28821.8|9
1596641700000|2020-08-05 15:35:00|28891.9|28851.9|28902|28862|28902|28862|28883.3|28843.3|2
1596642000000|2020-08-05 15:40:00|28900.7|28860.7|28912.1|28872.1|28922.1|28882.1|28900.7|28860.7|9
1596642300000|2020-08-05 15:45:00|28910.8|28870.8|28902.2|28862.2|28910.8|28870.8|28892.1|28852.1|13
1596642600000|2020-08-05 15:50:00|28912.2|28872.2|28902.3|28862.3|28920.9|28880.9|28902.2|28862.2|2
1596642900000|2020-08-05 15:55:00|28900.9|28860.9|28905|28865|28905|28865|28882.3|28842.3|58
1596643200000|2020-08-05 16:00:00|28905.1|28865.1|28885.1|28845.1|28905.1|28865.1|28885.1|28845.1|0
1596643500000|2020-08-05 16:05:00|28886.5|28846.5|28887.9|28847.9|28887.9|28847.9|28885.1|28845.1|4
1596643800000|2020-08-05 16:10:00|28885.2|28845.2|28895.3|28855.3|28896.6|28856.6|28885.2|28845.2|186
1596644100000|2020-08-05 16:15:00|28894|28854|28878.1|28838.1|28894|28854|28876.7|28836.7|1
1596644400000|2020-08-05 16:20:00|28885.4|28845.4|28878.1|28838.1|28888.1|28848.1|28878.1|28838.1|0
1596644700000|2020-08-05 16:25:00|28878.2|28838.2|28878.2|28838.2|28878.2|28838.2|28868.2|28828.2|0
1596645000000|2020-08-05 16:30:00|28876.9|28836.9|28868.3|28828.3|28878.3|28838.3|28868.3|28828.3|0
1596645300000|2020-08-05 16:35:00|28863.3|28823.3|28848.4|28808.4|28868.3|28828.3|28848.3|28808.3|0
1596645600000|2020-08-05 16:40:00|28849.8|28809.8|28851.2|28811.2|28851.2|28811.2|28848.4|28808.4|1
1596645900000|2020-08-05 16:45:00|28849.8|28809.8|28848.6|28808.6|28852.5|28812.5|28841.2|28801.2|1
1596646200000|2020-08-05 16:50:00|28851.3|28811.3|28845|28805|28851.3|28811.3|28838.6|28798.6|0
1596646500000|2020-08-05 16:55:00|28843.7|28803.7|28848.8|28808.8|28848.8|28808.8|28838.7|28798.7|0
1596646800000|2020-08-05 17:00:00|28847.4|28807.4|28838.8|28798.8|28848.8|28808.8|28838.8|28798.8|3
1596647100000|2020-08-05 17:05:00|28838.9|28798.9|28838.9|28798.9|28848.9|28808.9|28831.6|28791.6|0
1596647400000|2020-08-05 17:10:00|28840.3|28800.3|28839|28799|28841.6|28801.6|28828.9|28788.9|1
1596647700000|2020-08-05 17:15:00|28840.3|28800.3|28839.1|28799.1|28849|28809|28839|28799|1
1596648000000|2020-08-05 17:20:00|28840.4|28800.4|28830.5|28790.5|28849.1|28809.1|28829.2|28789.2|5
1596648300000|2020-08-05 17:25:00|28829.2|28789.2|28821.9|28781.9|28840.5|28800.5|28819.2|28779.2|2
1596648600000|2020-08-05 17:30:00|28819.3|28779.3|28810.7|28770.7|28829.3|28789.3|28809.4|28769.4|0
1596648900000|2020-08-05 17:35:00|28812|28772|28816.8|28776.8|28829.4|28789.4|28809.4|28769.4|29
1596649200000|2020-08-05 17:40:00|28819.5|28779.5|28826.9|28786.9|28828.2|28788.2|28816.8|28776.8|2
1596649500000|2020-08-05 17:45:00|28823.2|28783.2|28814.3|28774.3|28828.2|28788.2|28814.3|28774.3|0
1596649800000|2020-08-05 17:50:00|28815.7|28775.7|28817.1|28777.1|28820.7|28780.7|28815.7|28775.7|1
1596650100000|2020-08-05 17:55:00|28807.1|28767.1|28817.1|28777.1|28817.1|28777.1|28807.1|28767.1|0
1596650400000|2020-08-05 18:00:00|28817.2|28777.2|28807.2|28767.2|28820.9|28780.9|28807.2|28767.2|25
1596650700000|2020-08-05 18:05:00|28805.9|28765.9|28804.7|28764.7|28814.7|28774.7|28794.6|28754.6|5
1596651000000|2020-08-05 18:10:00|28797.3|28757.3|28827.4|28787.4|28851.1|28811.1|28797.3|28757.3|38
1596651300000|2020-08-05 18:15:00|28823.7|28783.7|28822.8|28782.8|28830.1|28790.1|28818.7|28778.7|67
1596672000000|2020-08-06 00:00:00|28827.3|28787.3|28850|28810|28850|28810|28817.3|28777.3|0
1596672300000|2020-08-06 00:05:00|28848.7|28808.7|28853.8|28813.8|28857.5|28817.5|28848.7|28808.7|0
1596672600000|2020-08-06 00:10:00|28857.5|28817.5|28840|28800|28857.5|28817.5|28836.3|28796.3|0
1596672900000|2020-08-06 00:15:00|28843.7|28803.7|28850.1|28810.1|28850.1|28810.1|28825.1|28785.1|0
1596673200000|2020-08-06 00:20:00|28853.8|28813.8|28855.2|28815.2|28863.9|28823.9|28845.1|28805.1|0
1596673500000|2020-08-06 00:25:00|28858.9|28818.9|28859|28819|28864|28824|28855.2|28815.2|0
1596673800000|2020-08-06 00:30:00|28855.3|28815.3|28864.1|28824.1|28864.1|28824.1|28855.3|28815.3|0
1596674100000|2020-08-06 00:35:00|28855.4|28815.4|28859.2|28819.2|28864.1|28824.1|28855.4|28815.4|0
1596674400000|2020-08-06 00:40:00|28863|28823|28863|28823|28863|28823|28863|28823|0
1596674700000|2020-08-06 00:45:00|28864.3|28824.3|28860.6|28820.6|28864.3|28824.3|28855.6|28815.6|0
1596675000000|2020-08-06 00:50:00|28864.4|28824.4|28883.2|28843.2|28883.2|28843.2|28864.4|28824.4|0
1596675300000|2020-08-06 00:55:00|28879.5|28839.5|28875.8|28835.8|28883.2|28843.2|28874.5|28834.5|0
1596675600000|2020-08-06 01:00:00|28874.5|28834.5|28875.9|28835.9|28875.9|28835.9|28873.3|28833.3|0
1596675900000|2020-08-06 01:05:00|28874.6|28834.6|28880.9|28840.9|28880.9|28840.9|28865.9|28825.9|61
1596676200000|2020-08-06 01:10:00|28882.2|28842.2|28892.2|28852.2|28892.2|28852.2|28882.2|28842.2|0
1596676500000|2020-08-06 01:15:00|28892.3|28852.3|28892.3|28852.3|28892.3|28852.3|28892.3|28852.3|0
1596676800000|2020-08-06 01:20:00|28892.4|28852.4|28892.4|28852.4|28899.8|28859.8|28892.4|28852.4|0
1596677100000|2020-08-06 01:25:00|28889.9|28849.9|28890|28850|28891.2|28851.2|28889.9|28849.9|0
1596677400000|2020-08-06 01:30:00|28890.1|28850.1|28890.1|28850.1|28890.1|28850.1|28890.1|28850.1|0
1596677700000|2020-08-06 01:35:00|28886.4|28846.4|28890.1|28850.1|28890.1|28850.1|28880.1|28840.1|0
1596678000000|2020-08-06 01:40:00|28890.2|28850.2|28882.8|28842.8|28890.2|28850.2|28882.7|28842.7|0
1596678300000|2020-08-06 01:45:00|28881.6|28841.6|28882.9|28842.9|28882.9|28842.9|28881.6|28841.6|0
1596678600000|2020-08-06 01:50:00|28874.2|28834.2|28883|28843|28883|28843|28874.2|28834.2|0
1596678900000|2020-08-06 01:55:00|28881.7|28841.7|28881.8|28841.8|28883|28843|28873|28833|0
1596679200000|2020-08-06 02:00:00|28876.8|28836.8|28873.1|28833.1|28881.8|28841.8|28871.9|28831.9|0
1596679500000|2020-08-06 02:05:00|28873.2|28833.2|28873.2|28833.2|28874.5|28834.5|28873.2|28833.2|0
1596679800000|2020-08-06 02:10:00|28873.3|28833.3|28869.6|28829.6|28873.3|28833.3|28869.5|28829.5|0
1596680100000|2020-08-06 02:15:00|28873.3|28833.3|28869.7|28829.7|28873.4|28833.4|28864.7|28824.7|0
1596680400000|2020-08-06 02:20:00|28865.9|28825.9|28873.5|28833.5|28873.5|28833.5|28864.7|28824.7|0
1596680700000|2020-08-06 02:25:00|28868.5|28828.5|28863.6|28823.6|28873.5|28833.5|28858.6|28818.6|0
1596681000000|2020-08-06 02:30:00|28862.3|28822.3|28867.4|28827.4|28872.4|28832.4|28862.3|28822.3|0
1596681300000|2020-08-06 02:35:00|28863.7|28823.7|28863.8|28823.8|28863.8|28823.8|28862.5|28822.5|0
1596681600000|2020-08-06 02:40:00|28862.5|28822.5|28863.8|28823.8|28863.8|28823.8|28860.1|28820.1|0
1596681900000|2020-08-06 02:45:00|28863.9|28823.9|28863.9|28823.9|28863.9|28823.9|28862.6|28822.6|0
1596682200000|2020-08-06 02:50:00|28862.7|28822.7|28862.8|28822.8|28862.8|28822.8|28861.5|28821.5|0
1596682500000|2020-08-06 02:55:00|28861.6|28821.6|28854.1|28814.1|28862.8|28822.8|28854.1|28814.1|0
1596682800000|2020-08-06 03:00:00|28854.2|28814.2|28854.2|28814.2|28854.2|28814.2|28854.2|28814.2|0
1596683100000|2020-08-06 03:05:00|28854.3|28814.3|28854.3|28814.3|28854.3|28814.3|28854.3|28814.3|0
1596683400000|2020-08-06 03:10:00|28854.4|28814.4|28854.4|28814.4|28854.4|28814.4|28854.4|28814.4|0
1596683700000|2020-08-06 03:15:00|28854.5|28814.5|28854.5|28814.5|28854.5|28814.5|28844.5|28804.5|0
1596684000000|2020-08-06 03:20:00|28862|28822|28853.3|28813.3|28862|28822|28853.3|28813.3|0
1596684300000|2020-08-06 03:25:00|28854.6|28814.6|28854.6|28814.6|28854.6|28814.6|28854.6|28814.6|0
1596684600000|2020-08-06 03:30:00|28854.7|28814.7|28853.5|28813.5|28854.7|28814.7|28853.4|28813.4|0
1596684900000|2020-08-06 03:35:00|28852.2|28812.2|28849.8|28809.8|28853.5|28813.5|28844.8|28804.8|0
1596685200000|2020-08-06 03:40:00|28849.9|28809.9|28844.9|28804.9|28852.4|28812.4|28844.9|28804.9|0
1596685500000|2020-08-06 03:45:00|28845|28805|28845|28805|28845|28805|28845|28805|0
1596685800000|2020-08-06 03:50:00|28845.1|28805.1|28845.1|28805.1|28845.1|28805.1|28845.1|28805.1|0
1596686100000|2020-08-06 03:55:00|28845.2|28805.2|28845.2|28805.2|28845.2|28805.2|28845.2|28805.2|0
1596686400000|2020-08-06 04:00:00|28845.3|28805.3|28845.3|28805.3|28845.3|28805.3|28845.3|28805.3|0
1596686700000|2020-08-06 04:05:00|28845.4|28805.4|28845.4|28805.4|28845.4|28805.4|28845.4|28805.4|0
1596687000000|2020-08-06 04:10:00|28844.2|28804.2|28835.5|28795.5|28844.2|28804.2|28835.4|28795.4|0
1596687600000|2020-08-06 04:20:00|28835.6|28795.6|28835.6|28795.6|28835.6|28795.6|28835.6|28795.6|0
1596687900000|2020-08-06 04:25:00|28835.7|28795.7|28845.7|28805.7|28847|28807|28835.7|28795.7|0
1596688200000|2020-08-06 04:30:00|28845.8|28805.8|28857.1|28817.1|28857.1|28817.1|28845.8|28805.8|0
1596688500000|2020-08-06 04:35:00|28858.3|28818.3|28865.9|28825.9|28865.9|28825.9|28858.3|28818.3|0
1596688800000|2020-08-06 04:40:00|28860.9|28820.9|28856|28816|28860.9|28820.9|28855.9|28815.9|0
1596689100000|2020-08-06 04:45:00|28856.1|28816.1|28856.1|28816.1|28856.1|28816.1|28856.1|28816.1|0
1596689400000|2020-08-06 04:50:00|28856.2|28816.2|28856.2|28816.2|28856.2|28816.2|28856.2|28816.2|0
1596689700000|2020-08-06 04:55:00|28847.4|28807.4|28852.5|28812.5|28852.5|28812.5|28847.4|28807.4|0
1596690000000|2020-08-06 05:00:00|28848.8|28808.8|28848.8|28808.8|28858.8|28818.8|28848.8|28808.8|0
1596690300000|2020-08-06 05:05:00|28848.9|28808.9|28847.7|28807.7|28848.9|28808.9|28847.6|28807.6|0
1596690600000|2020-08-06 05:10:00|28846.5|28806.5|28847.8|28807.8|28847.8|28807.8|28839|28799|0
1596690900000|2020-08-06 05:15:00|28844.1|28804.1|28847.9|28807.9|28847.9|28807.9|28844.1|28804.1|0
1596691200000|2020-08-06 05:20:00|28844.1|28804.1|28842.9|28802.9|28847.9|28807.9|28840.4|28800.4|0
1596691500000|2020-08-06 05:25:00|28843|28803|28849.3|28809.3|28849.3|28809.3|28839.2|28799.2|0
1596691800000|2020-08-06 05:30:00|28856.8|28816.8|28849.4|28809.4|28856.8|28816.8|28848.1|28808.1|0
1596692100000|2020-08-06 05:35:00|28851.9|28811.9|28848.2|28808.2|28856.9|28816.9|28848.2|28808.2|0
1596692400000|2020-08-06 05:40:00|28849.5|28809.5|28858.3|28818.3|28859.5|28819.5|28849.5|28809.5|0
1596692700000|2020-08-06 05:45:00|28859.6|28819.6|28858.4|28818.4|28859.6|28819.6|28854.6|28814.6|0
1596693000000|2020-08-06 05:50:00|28859.6|28819.6|28849.7|28809.7|28859.7|28819.7|28849.7|28809.7|0
1596693300000|2020-08-06 05:55:00|28853.5|28813.5|28853.6|28813.6|28854.8|28814.8|28848.5|28808.5|0
1596693600000|2020-08-06 06:00:00|28849.8|28809.8|28844.9|28804.9|28849.9|28809.9|28844.9|28804.9|0
1596693900000|2020-08-06 06:05:00|28846.1|28806.1|28850|28810|28850|28810|28844.9|28804.9|0
1596694200000|2020-08-06 06:10:00|28845|28805|28840.1|28800.1|28850|28810|28840|28800|0
1596694500000|2020-08-06 06:15:00|28840.2|28800.2|28840.2|28800.2|28840.2|28800.2|28840.2|28800.2|0
1596694800000|2020-08-06 06:20:00|28848.9|28808.9|28841.5|28801.5|28850.2|28810.2|28841.5|28801.5|0
1596695100000|2020-08-06 06:25:00|28840.3|28800.3|28840.3|28800.3|28840.3|28800.3|28840.3|28800.3|0
1596695400000|2020-08-06 06:30:00|28840.4|28800.4|28832.9|28792.9|28840.4|28800.4|28830.4|28790.4|0
1596695700000|2020-08-06 06:35:00|28831.7|28791.7|28830.5|28790.5|28832.9|28792.9|28830.5|28790.5|0
1596696000000|2020-08-06 06:40:00|28830.6|28790.6|28833.1|28793.1|28840.6|28800.6|28830.6|28790.6|0
1596696300000|2020-08-06 06:45:00|28831.8|28791.8|28823.2|28783.2|28831.9|28791.9|28823.1|28783.1|0
1596696600000|2020-08-06 06:50:00|28822|28782|28822|28782|28823.2|28783.2|28818.2|28778.2|0
1596696900000|2020-08-06 06:55:00|28822.1|28782.1|28820.9|28780.9|28823.3|28783.3|28820.8|28780.8|0
1596697200000|2020-08-06 07:00:00|28810.9|28770.9|28812.2|28772.2|28812.2|28772.2|28800.9|28760.9|0
1596697500000|2020-08-06 07:05:00|28811|28771|28812.3|28772.3|28821|28781|28807.2|28767.2|0
1596697800000|2020-08-06 07:10:00|28811.1|28771.1|28802.4|28762.4|28811.1|28771.1|28793.6|28753.6|0
1596698100000|2020-08-06 07:15:00|28803.6|28763.6|28812.5|28772.5|28812.5|28772.5|28803.6|28763.6|0
1596698400000|2020-08-06 07:20:00|28811.2|28771.2|28802.5|28762.5|28813.7|28773.7|28802.5|28762.5|0
1596698700000|2020-08-06 07:25:00|28802.6|28762.6|28803.9|28763.9|28812.6|28772.6|28802.6|28762.6|0
1596699000000|2020-08-06 07:30:00|28813.9|28773.9|28818.9|28778.9|28825.1|28785.1|28813.9|28773.9|0
1596699300000|2020-08-06 07:35:00|28822.7|28782.7|28824|28784|28824|28784|28822.7|28782.7|0
1596699600000|2020-08-06 07:40:00|28822.8|28782.8|28812.9|28772.9|28822.8|28782.8|28812.9|28772.9|0
1596699900000|2020-08-06 07:45:00|28805.4|28765.4|28805.4|28765.4|28812.9|28772.9|28805.4|28765.4|0
1596700200000|2020-08-06 07:50:00|28804.2|28764.2|28804.3|28764.3|28804.3|28764.3|28803|28763|0
1596700500000|2020-08-06 07:55:00|28813.1|28773.1|28804.4|28764.4|28814.3|28774.3|28804.3|28764.3|0
1596700800000|2020-08-06 08:00:00|28814.4|28774.4|28814.5|28774.5|28814.5|28774.5|28814.4|28774.4|0
1596701100000|2020-08-06 08:05:00|28815.8|28775.8|28824.5|28784.5|28824.5|28784.5|28815.8|28775.8|0
1596701400000|2020-08-06 08:10:00|28824.6|28784.6|28814.6|28774.6|28824.6|28784.6|28814.6|28774.6|0
1596701700000|2020-08-06 08:15:00|28814.7|28774.7|28814.7|28774.7|28815.9|28775.9|28814.7|28774.7|10
1596702000000|2020-08-06 08:20:00|28814.8|28774.8|28814.8|28774.8|28814.8|28774.8|28807.3|28767.3|0
1596702300000|2020-08-06 08:25:00|28807.3|28767.3|28807.3|28767.3|28807.3|28767.3|28807.3|28767.3|0
1596702600000|2020-08-06 08:30:00|28807.4|28767.4|28796.2|28756.2|28807.4|28767.4|28794.9|28754.9|1
1596702900000|2020-08-06 08:35:00|28795|28755|28797.5|28757.5|28797.5|28757.5|28795|28755|0
1596703200000|2020-08-06 08:40:00|28796.3|28756.3|28796.4|28756.4|28805.2|28765.2|28796.3|28756.3|0
1596703500000|2020-08-06 08:45:00|28796.5|28756.5|28795.2|28755.2|28796.5|28756.5|28795.2|28755.2|0
1596703800000|2020-08-06 08:50:00|28795.3|28755.3|28804.1|28764.1|28805.3|28765.3|28795.3|28755.3|0
1596704100000|2020-08-06 08:55:00|28802.9|28762.9|28803|28763|28822.9|28782.9|28799.2|28759.2|0
1596704400000|2020-08-06 09:00:00|28799.2|28759.2|28795.5|28755.5|28799.2|28759.2|28795.4|28755.4|0
1596704700000|2020-08-06 09:05:00|28795.6|28755.6|28785.6|28745.6|28795.6|28755.6|28785.6|28745.6|0
1596705000000|2020-08-06 09:10:00|28784.4|28744.4|28785.7|28745.7|28785.7|28745.7|28784.4|28744.4|0
1596705300000|2020-08-06 09:15:00|28784.5|28744.5|28785.8|28745.8|28789.5|28749.5|28784.5|28744.5|0
1596705600000|2020-08-06 09:20:00|28793.4|28753.4|28785.9|28745.9|28794.6|28754.6|28785.9|28745.9|0
1596705900000|2020-08-06 09:25:00|28789.6|28749.6|28803.5|28763.5|28803.5|28763.5|28785.9|28745.9|0
1596706200000|2020-08-06 09:30:00|28799.7|28759.7|28793.6|28753.6|28799.7|28759.7|28786|28746|0
1596706500000|2020-08-06 09:35:00|28796|28756|28794.9|28754.9|28803.7|28763.7|28786.1|28746.1|0
1596706800000|2020-08-06 09:40:00|28793.7|28753.7|28793.8|28753.8|28793.8|28753.8|28785|28745|0
1596707100000|2020-08-06 09:45:00|28790|28750|28790.1|28750.1|28790.1|28750.1|28790|28750|0
1596707400000|2020-08-06 09:50:00|28786.3|28746.3|28786.4|28746.4|28795.1|28755.1|28786.3|28746.3|1
1596707700000|2020-08-06 09:55:00|28786.5|28746.5|28786.5|28746.5|28786.5|28746.5|28786.5|28746.5|0
1596708000000|2020-08-06 10:00:00|28777.7|28737.7|28777.8|28737.8|28779|28739|28777.7|28737.7|0
1596708300000|2020-08-06 10:05:00|28776.6|28736.6|28777.8|28737.8|28779|28739|28772.8|28732.8|0
1596708600000|2020-08-06 10:10:00|28777.9|28737.9|28777.9|28737.9|28777.9|28737.9|28776.7|28736.7|0
1596708900000|2020-08-06 10:15:00|28778|28738|28778|28738|28778|28738|28778|28738|0
1596709200000|2020-08-06 10:20:00|28779.3|28739.3|28779.3|28739.3|28779.3|28739.3|28778.1|28738.1|0
1596709500000|2020-08-06 10:25:00|28779.4|28739.4|28770.6|28730.6|28779.4|28739.4|28769.4|28729.4|0
1596709800000|2020-08-06 10:30:00|28769.4|28729.4|28769.5|28729.5|28770.6|28730.6|28761.9|28721.9|0
1596710100000|2020-08-06 10:35:00|28762|28722|28762|28722|28769.6|28729.6|28762|28722|0
1596710400000|2020-08-06 10:40:00|28765.8|28725.8|28765.9|28725.9|28769.7|28729.7|28762|28722|0
1596710700000|2020-08-06 10:45:00|28769.7|28729.7|28769.7|28729.7|28769.7|28729.7|28760.9|28720.9|0
1596711000000|2020-08-06 10:50:00|28769.8|28729.8|28769.8|28729.8|28769.8|28729.8|28762.2|28722.2|0
1596711300000|2020-08-06 10:55:00|28769.9|28729.9|28774.9|28734.9|28778.7|28738.7|28769.9|28729.9|0
1596711600000|2020-08-06 11:00:00|28771.2|28731.2|28770|28730|28778.8|28738.8|28770|28730|0
1596711900000|2020-08-06 11:05:00|28770.1|28730.1|28770.1|28730.1|28770.1|28730.1|28770.1|28730.1|0
1596712200000|2020-08-06 11:10:00|28761.3|28721.3|28770.2|28730.2|28770.2|28730.2|28761.3|28721.3|0
1596712500000|2020-08-06 11:15:00|28774|28734|28777.8|28737.8|28777.8|28737.8|28770.2|28730.2|0
1596712800000|2020-08-06 11:20:00|28777.9|28737.9|28779.1|28739.1|28779.1|28739.1|28777.9|28737.9|0
1596713100000|2020-08-06 11:25:00|28777.9|28737.9|28779.2|28739.2|28780.4|28740.4|28777.9|28737.9|0
1596713400000|2020-08-06 11:30:00|28779.3|28739.3|28778.1|28738.1|28783.1|28743.1|28774.3|28734.3|0
1596713700000|2020-08-06 11:35:00|28779.3|28739.3|28779.4|28739.4|28788.1|28748.1|28779.3|28739.3|0
1596714000000|2020-08-06 11:40:00|28780.6|28740.6|28780.7|28740.7|28780.7|28740.7|28779.5|28739.5|0
1596714300000|2020-08-06 11:45:00|28779.5|28739.5|28780.8|28740.8|28780.8|28740.8|28779.5|28739.5|0
1596714600000|2020-08-06 11:50:00|28788.4|28748.4|28798.5|28758.5|28798.5|28758.5|28788.4|28748.4|0
1596714900000|2020-08-06 11:55:00|28788.5|28748.5|28798.5|28758.5|28798.5|28758.5|28788.5|28748.5|0
1596715200000|2020-08-06 12:00:00|28797.3|28757.3|28798.6|28758.6|28808.6|28768.6|28797.3|28757.3|0
1596715500000|2020-08-06 12:05:00|28789.8|28749.8|28788.7|28748.7|28798.7|28758.7|28788.7|28748.7|0
1596715800000|2020-08-06 12:10:00|28787.5|28747.5|28788.8|28748.8|28788.8|28748.8|28787.5|28747.5|0
1596716100000|2020-08-06 12:15:00|28797.6|28757.6|28802.7|28762.7|28808.9|28768.9|28797.6|28757.6|0
1596716400000|2020-08-06 12:20:00|28797.7|28757.7|28779|28739|28798.9|28758.9|28779|28739|0
1596716700000|2020-08-06 12:25:00|28770.2|28730.2|28771.5|28731.5|28775.3|28735.3|28770.2|28730.2|0
1596717000000|2020-08-06 12:30:00|28780.3|28740.3|28789.2|28749.2|28799.1|28759.1|28779.1|28739.1|0
1596717300000|2020-08-06 12:35:00|28796.8|28756.8|28779.2|28739.2|28796.8|28756.8|28779.2|28739.2|0
1596717600000|2020-08-06 12:40:00|28779.3|28739.3|28789.3|28749.3|28798.1|28758.1|28779.3|28739.3|1
1596720600000|2020-08-06 13:30:00|28788.9|28748.9|28801.4|28761.4|28831.4|28791.4|28763.7|28723.7|105
1596720900000|2020-08-06 13:35:00|28800.2|28760.2|28812.7|28772.7|28820.3|28780.3|28763.8|28723.8|384
1596721200000|2020-08-06 13:40:00|28813.9|28773.9|28802.7|28762.7|28821.5|28781.5|28793.9|28753.9|35
1596721500000|2020-08-06 13:45:00|28802.8|28762.8|28774|28734|28812.8|28772.8|28764|28724|0
1596721800000|2020-08-06 13:50:00|28772.8|28732.8|28774.1|28734.1|28782.8|28742.8|28767.9|28727.9|0
1596722100000|2020-08-06 13:55:00|28766.5|28726.5|28747.8|28707.8|28767.7|28727.7|28737.7|28697.7|15
1596722400000|2020-08-06 14:00:00|28740.2|28700.2|28747.8|28707.8|28757.8|28717.8|28737.8|28697.8|17
1596722700000|2020-08-06 14:05:00|28747.9|28707.9|28720.3|28680.3|28755.5|28715.5|28681.5|28641.5|0
1596723000000|2020-08-06 14:10:00|28719.1|28679.1|28710.4|28670.4|28721.5|28681.5|28691.5|28651.5|0
1596723300000|2020-08-06 14:15:00|28709.2|28669.2|28706.9|28666.9|28729.2|28689.2|28694.3|28654.3|1
1596723600000|2020-08-06 14:20:00|28708.1|28668.1|28708.2|28668.2|28728.1|28688.1|28698.2|28658.2|0
1596723900000|2020-08-06 14:25:00|28707|28667|28695.9|28655.9|28715.8|28675.8|28687|28647|0
1596724200000|2020-08-06 14:30:00|28694.7|28654.7|28661.9|28621.9|28697.1|28657.1|28621.9|28581.9|1
1596724500000|2020-08-06 14:35:00|28660.7|28620.7|28643.2|28603.2|28662|28622|28643.1|28603.1|0
1596724800000|2020-08-06 14:40:00|28647|28607|28690.9|28650.9|28690.9|28650.9|28643.2|28603.2|0
1596725100000|2020-08-06 14:45:00|28680.9|28640.9|28681|28641|28699.7|28659.7|28679.7|28639.7|8
1596725400000|2020-08-06 14:50:00|28673.3|28633.3|28721|28681|28721|28681|28671|28631|0
1596725700000|2020-08-06 14:55:00|28721.1|28681.1|28748.8|28708.8|28748.8|28708.8|28719.9|28679.9|8
1596726000000|2020-08-06 15:00:00|28741.1|28701.1|28748.8|28708.8|28756.5|28716.5|28728.8|28688.8|14
1596726300000|2020-08-06 15:05:00|28748.9|28708.9|28740.1|28700.1|28752.7|28712.7|28738.9|28698.9|4
1596726600000|2020-08-06 15:10:00|28738.9|28698.9|28749|28709|28759|28719|28737.8|28697.8|38
1596726900000|2020-08-06 15:15:00|28747.9|28707.9|28680.3|28640.3|28747.9|28707.9|28659|28619|0
1596727200000|2020-08-06 15:20:00|28671.5|28631.5|28662.7|28622.7|28672.7|28632.7|28652.7|28612.7|20
1596727500000|2020-08-06 15:25:00|28661.5|28621.5|28700.4|28660.4|28701.6|28661.6|28661.5|28621.5|107
1596727800000|2020-08-06 15:30:00|28700.5|28660.5|28691.7|28651.7|28700.5|28660.5|28679.3|28639.3|0
1596728100000|2020-08-06 15:35:00|28700.5|28660.5|28751.8|28711.8|28775.6|28735.6|28700.5|28660.5|0
1596728400000|2020-08-06 15:40:00|28741.8|28701.8|28779.5|28739.5|28779.5|28739.5|28731.8|28691.8|0
1596728700000|2020-08-06 15:45:00|28778.3|28738.3|28770.8|28730.8|28799.6|28759.6|28760.8|28720.8|0
1596729000000|2020-08-06 15:50:00|28772|28732|28739.7|28699.7|28772|28732|28739.7|28699.7|0
1596729300000|2020-08-06 15:55:00|28740.9|28700.9|28760.9|28720.9|28762.1|28722.1|28719.7|28679.7|0
1596729600000|2020-08-06 16:00:00|28759.8|28719.8|28742.2|28702.2|28759.8|28719.8|28742.1|28702.1|0
1596729900000|2020-08-06 16:05:00|28749.9|28709.9|28751.1|28711.1|28752.3|28712.3|28739.9|28699.9|100
1596730200000|2020-08-06 16:10:00|28752.3|28712.3|28781.2|28741.2|28781.2|28741.2|28740|28700|6
1596730500000|2020-08-06 16:15:00|28780|28740|28762.4|28722.4|28790|28750|28760|28720|0
1596730800000|2020-08-06 16:20:00|28762.5|28722.5|28750.2|28710.2|28771.3|28731.3|28750.2|28710.2|0
1596731100000|2020-08-06 16:25:00|28750.3|28710.3|28750.3|28710.3|28750.3|28710.3|28750.3|28710.3|0
1596731400000|2020-08-06 16:30:00|28749.1|28709.1|28760.4|28720.4|28760.4|28720.4|28730.3|28690.3|20
1596731700000|2020-08-06 16:35:00|28752.7|28712.7|28760.4|28720.4|28762.7|28722.7|28752.7|28712.7|0
1596732000000|2020-08-06 16:40:00|28761.6|28721.6|28741.7|28701.7|28761.6|28721.6|28740.5|28700.5|0
1596732300000|2020-08-06 16:45:00|28740.5|28700.5|28740.6|28700.6|28750.6|28710.6|28732.9|28692.9|0
1596732600000|2020-08-06 16:50:00|28733|28693|28720.7|28680.7|28733|28693|28713|28673|0
1596732900000|2020-08-06 16:55:00|28716.9|28676.9|28710.8|28670.8|28720.7|28680.7|28703.1|28663.1|0
1596733200000|2020-08-06 17:00:00|28711.9|28671.9|28713.2|28673.2|28722|28682|28710.8|28670.8|0
1596733500000|2020-08-06 17:05:00|28720.9|28680.9|28723.3|28683.3|28732.1|28692.1|28703.2|28663.2|0
1596733800000|2020-08-06 17:10:00|28730.9|28690.9|28723.4|28683.4|28733.3|28693.3|28723.3|28683.3|0
1596734100000|2020-08-06 17:15:00|28731|28691|28723.4|28683.4|28733.4|28693.4|28713.4|28673.4|0
1596734400000|2020-08-06 17:20:00|28727.3|28687.3|28718.9|28678.9|28731.1|28691.1|28711.2|28671.2|1
1596734700000|2020-08-06 17:25:00|28720|28680|28721.3|28681.3|28728.9|28688.9|28713.6|28673.6|1
1596735000000|2020-08-06 17:30:00|28720.1|28680.1|28701.4|28661.4|28720.1|28680.1|28700.2|28660.2|0
1596735300000|2020-08-06 17:35:00|28709|28669|28711.4|28671.4|28719.1|28679.1|28705.2|28665.2|0
1596735600000|2020-08-06 17:40:00|28711.5|28671.5|28711.5|28671.5|28721.5|28681.5|28710.3|28670.3|0
1596735900000|2020-08-06 17:45:00|28715.4|28675.4|28709.3|28669.3|28720.4|28680.4|28709.3|28669.3|0
1596736200000|2020-08-06 17:50:00|28708.2|28668.2|28709.4|28669.4|28709.4|28669.4|28701.7|28661.7|0
1596736500000|2020-08-06 17:55:00|28704.4|28664.4|28709.4|28669.4|28709.4|28669.4|28700.5|28660.5|0
1596736800000|2020-08-06 18:00:00|28713.3|28673.3|28709.5|28669.5|28729.5|28689.5|28709.4|28669.4|0
1596737100000|2020-08-06 18:05:00|28719.5|28679.5|28699.6|28659.6|28729.5|28689.5|28699.6|28659.6|3
1596737400000|2020-08-06 18:10:00|28703.5|28663.5|28673.5|28633.5|28707.3|28667.3|28673.5|28633.5|25
1596737700000|2020-08-06 18:15:00|28677.4|28637.4|28679.8|28639.8|28697.4|28657.4|28669.8|28629.8|1
1596758400000|2020-08-07 00:00:00|28677.8|28637.8|28686.7|28646.7|28688.9|28648.9|28667.8|28627.8|0
1596758700000|2020-08-07 00:05:00|28687.9|28647.9|28685.7|28645.7|28695.6|28655.6|28677.9|28637.9|0
1596759000000|2020-08-07 00:10:00|28688|28648|28688|28648|28696.9|28656.9|28688|28648|0
1596759300000|2020-08-07 00:15:00|28686.9|28646.9|28685.9|28645.9|28686.9|28646.9|28678.1|28638.1|0
1596759600000|2020-08-07 00:20:00|28678.1|28638.1|28698.2|28658.2|28706|28666|28678.1|28638.1|0
1596759900000|2020-08-07 00:25:00|28702.1|28662.1|28706|28666|28706|28666|28698.2|28658.2|0
1596760200000|2020-08-07 00:30:00|28706.1|28666.1|28706.1|28666.1|28706.1|28666.1|28706.1|28666.1|0
1596760500000|2020-08-07 00:35:00|28697.3|28657.3|28696.2|28656.2|28697.3|28657.3|28692.3|28652.3|0
1596760800000|2020-08-07 00:40:00|28696.3|28656.3|28696.3|28656.3|28696.3|28656.3|28696.3|28656.3|0
1596761100000|2020-08-07 00:45:00|28697.4|28657.4|28697.5|28657.5|28697.5|28657.5|28692.5|28652.5|0
1596761400000|2020-08-07 00:50:00|28693.6|28653.6|28697.6|28657.6|28697.6|28657.6|28688.6|28648.6|0
1596761700000|2020-08-07 00:55:00|28698.7|28658.7|28697.7|28657.7|28698.7|28658.7|28693.8|28653.8|0
1596762000000|2020-08-07 01:00:00|28693.8|28653.8|28692.7|28652.7|28698.8|28658.8|28688.8|28648.8|0
1596762300000|2020-08-07 01:05:00|28692.8|28652.8|28688.9|28648.9|28692.8|28652.8|28688.9|28648.9|0
1596762600000|2020-08-07 01:10:00|28689|28649|28689|28649|28689|28649|28679|28639|0
1596762900000|2020-08-07 01:15:00|28687.9|28647.9|28688|28648|28697.9|28657.9|28687.9|28647.9|0
1596763200000|2020-08-07 01:20:00|28689.1|28649.1|28688.1|28648.1|28689.1|28649.1|28688|28648|0
1596763500000|2020-08-07 01:25:00|28688.2|28648.2|28688.2|28648.2|28688.2|28648.2|28688.2|28648.2|0
1596763800000|2020-08-07 01:30:00|28687.1|28647.1|28679.4|28639.4|28687.1|28647.1|28679.3|28639.3|0
1596764100000|2020-08-07 01:35:00|28677.1|28637.1|28677.2|28637.2|28677.2|28637.2|28677.1|28637.1|15
1596764400000|2020-08-07 01:40:00|28687.2|28647.2|28687.3|28647.3|28687.3|28647.3|28679.5|28639.5|0
1596764700000|2020-08-07 01:45:00|28687.4|28647.4|28687.4|28647.4|28687.4|28647.4|28687.4|28647.4|0
1596765000000|2020-08-07 01:50:00|28687.5|28647.5|28687.5|28647.5|28687.5|28647.5|28677.5|28637.5|0
1596765300000|2020-08-07 01:55:00|28683.6|28643.6|28687.6|28647.6|28687.6|28647.6|28682.5|28642.5|0
1596765600000|2020-08-07 02:00:00|28686.5|28646.5|28687.6|28647.6|28696.5|28656.5|28678.7|28638.7|0
1596765900000|2020-08-07 02:05:00|28687.7|28647.7|28687.7|28647.7|28687.7|28647.7|28686.6|28646.6|0
1596766200000|2020-08-07 02:10:00|28693.9|28653.9|28697.8|28657.8|28701.6|28661.6|28692.7|28652.7|0
1596766500000|2020-08-07 02:15:00|28697.9|28657.9|28716.8|28676.8|28716.8|28676.8|28697.9|28657.9|0
1596766800000|2020-08-07 02:20:00|28716.9|28676.9|28711.9|28671.9|28716.9|28676.9|28708|28668|0
1596767100000|2020-08-07 02:25:00|28715.8|28675.8|28708.1|28668.1|28715.8|28675.8|28708|28668|0
1596767400000|2020-08-07 02:30:00|28703.1|28663.1|28712.1|28672.1|28715.9|28675.9|28703.1|28663.1|0
1596767700000|2020-08-07 02:35:00|28716|28676|28718.2|28678.2|28718.2|28678.2|28716|28676|0
1596768000000|2020-08-07 02:40:00|28717.1|28677.1|28712.2|28672.2|28717.2|28677.2|28712.2|28672.2|0
1596768300000|2020-08-07 02:45:00|28716.1|28676.1|28708.4|28668.4|28716.1|28676.1|28708.3|28668.3|0
1596768600000|2020-08-07 02:50:00|28708.5|28668.5|28703.5|28663.5|28708.5|28668.5|28699.6|28659.6|0
1596768900000|2020-08-07 02:55:00|28707.4|28667.4|28707.5|28667.5|28708.6|28668.6|28703.5|28663.5|36
1596769200000|2020-08-07 03:00:00|28703.6|28663.6|28707.6|28667.6|28707.6|28667.6|28703.6|28663.6|1
1596769800000|2020-08-07 03:10:00|28707.7|28667.7|28703.8|28663.8|28708.8|28668.8|28703.8|28663.8|0
1596770100000|2020-08-07 03:15:00|28703.9|28663.9|28707.8|28667.8|28707.8|28667.8|28698.9|28658.9|0
1596770400000|2020-08-07 03:20:00|28707.9|28667.9|28704|28664|28707.9|28667.9|28704|28664|0
1596770700000|2020-08-07 03:25:00|28707.9|28667.9|28704.1|28664.1|28708|28668|28700.2|28660.2|0
1596771000000|2020-08-07 03:30:00|28704.2|28664.2|28704.2|28664.2|28704.2|28664.2|28704.2|28664.2|0
1596771300000|2020-08-07 03:35:00|28704.3|28664.3|28704.3|28664.3|28704.3|28664.3|28704.3|28664.3|0
1596771600000|2020-08-07 03:40:00|28708.2|28668.2|28708.2|28668.2|28717.1|28677.1|28704.3|28664.3|0
1596771900000|2020-08-07 03:45:00|28717.1|28677.1|28717.2|28677.2|28717.2|28677.2|28708.2|28668.2|0
1596772200000|2020-08-07 03:50:00|28717.3|28677.3|28717.3|28677.3|28717.3|28677.3|28717.3|28677.3|0
1596772500000|2020-08-07 03:55:00|28717.4|28677.4|28717.4|28677.4|28717.4|28677.4|28717.4|28677.4|0
1596772800000|2020-08-07 04:00:00|28717.5|28677.5|28717.5|28677.5|28718.6|28678.6|28717.5|28677.5|0
1596773100000|2020-08-07 04:05:00|28718.6|28678.6|28722.6|28682.6|28726.4|28686.4|28717.5|28677.5|0
1596773400000|2020-08-07 04:10:00|28718.7|28678.7|28722.7|28682.7|28722.7|28682.7|28718.7|28678.7|0
1596773700000|2020-08-07 04:15:00|28718.8|28678.8|28722.7|28682.7|28722.7|28682.7|28718.8|28678.8|0
1596774000000|2020-08-07 04:20:00|28722.8|28682.8|28718.9|28678.9|28722.8|28682.8|28718.9|28678.9|0
1596774300000|2020-08-07 04:25:00|28719|28679|28719|28679|28722.9|28682.9|28719|28679|0
1596774600000|2020-08-07 04:30:00|28722.9|28682.9|28738|28698|28738|28698|28722.9|28682.9|0
1596774900000|2020-08-07 04:35:00|28734.1|28694.1|28729.2|28689.2|28738|28698|28729.2|28689.2|0
1596775200000|2020-08-07 04:40:00|28730.3|28690.3|28738.2|28698.2|28738.2|28698.2|28729.2|28689.2|0
1596775500000|2020-08-07 04:45:00|28730.4|28690.4|28738.3|28698.3|28738.3|28698.3|28730.4|28690.4|0
1596776100000|2020-08-07 04:55:00|28738.4|28698.4|28738.4|28698.4|28738.4|28698.4|28738.4|28698.4|0
1596776400000|2020-08-07 05:00:00|28738.5|28698.5|28738.5|28698.5|28738.5|28698.5|28738.5|28698.5|0
1596776700000|2020-08-07 05:05:00|28738.6|28698.6|28734.7|28694.7|28738.6|28698.6|28730.7|28690.7|0
1596777000000|2020-08-07 05:10:00|28730.8|28690.8|28738.7|28698.7|28738.7|28698.7|28730.8|28690.8|0
1596777300000|2020-08-07 05:15:00|28738.8|28698.8|28738.8|28698.8|28738.8|28698.8|28738.8|28698.8|0
1596777600000|2020-08-07 05:20:00|28747.8|28707.8|28748.9|28708.9|28752.8|28712.8|28747.8|28707.8|0
1596777900000|2020-08-07 05:25:00|28750|28710|28748.9|28708.9|28752.8|28712.8|28748.9|28708.9|0
1596778200000|2020-08-07 05:30:00|28749|28709|28749|28709|28750.1|28710.1|28749|28709|0
1596778500000|2020-08-07 05:35:00|28749.1|28709.1|28750.2|28710.2|28755.1|28715.1|28749.1|28709.1|0
1596778800000|2020-08-07 05:40:00|28749.1|28709.1|28750.3|28710.3|28750.3|28710.3|28749.1|28709.1|0
1596779100000|2020-08-07 05:45:00|28749.2|28709.2|28750.4|28710.4|28750.4|28710.4|28749.2|28709.2|0
1596779400000|2020-08-07 05:50:00|28749.3|28709.3|28740.5|28700.5|28750.4|28710.4|28740.4|28700.4|0
1596779700000|2020-08-07 05:55:00|28741.5|28701.5|28730.5|28690.5|28741.5|28701.5|28730.5|28690.5|0
1596780000000|2020-08-07 06:00:00|28731.6|28691.6|28730.6|28690.6|28735.6|28695.6|28729.5|28689.5|0
1596780300000|2020-08-07 06:05:00|28725.6|28685.6|28721.8|28681.8|28725.6|28685.6|28721.7|28681.7|0
1596780600000|2020-08-07 06:10:00|28720.7|28680.7|28721.9|28681.9|28721.9|28681.9|28711.8|28671.8|0
1596780900000|2020-08-07 06:15:00|28716.9|28676.9|28712|28672|28716.9|28676.9|28711.9|28671.9|0
1596781500000|2020-08-07 06:25:00|28712.1|28672.1|28702.1|28662.1|28712.1|28672.1|28702.1|28662.1|0
1596781800000|2020-08-07 06:30:00|28702.2|28662.2|28698.3|28658.3|28702.2|28662.2|28693.3|28653.3|0
1596782100000|2020-08-07 06:35:00|28702.2|28662.2|28699.5|28659.5|28703.4|28663.4|28694.4|28654.4|0
1596782400000|2020-08-07 06:40:00|28694.5|28654.5|28703.5|28663.5|28704.5|28664.5|28694.5|28654.5|0
1596782700000|2020-08-07 06:45:00|28704.5|28664.5|28699.6|28659.6|28704.6|28664.6|28694.6|28654.6|0
1596783000000|2020-08-07 06:50:00|28694.6|28654.6|28694.7|28654.7|28694.7|28654.7|28694.6|28654.6|0
1596783300000|2020-08-07 06:55:00|28694.8|28654.8|28694.8|28654.8|28694.8|28654.8|28694.8|28654.8|0
1596783600000|2020-08-07 07:00:00|28694.9|28654.9|28693.8|28653.8|28694.9|28654.9|28693.8|28653.8|0
1596783900000|2020-08-07 07:05:00|28694.9|28654.9|28693.9|28653.9|28694.9|28654.9|28693.8|28653.8|0
1596784200000|2020-08-07 07:10:00|28690|28650|28686.1|28646.1|28695|28655|28686|28646|0
1596784500000|2020-08-07 07:15:00|28677.2|28637.2|28677.3|28637.3|28685.1|28645.1|28677.2|28637.2|0
1596784800000|2020-08-07 07:20:00|28679.5|28639.5|28695.2|28655.2|28696.3|28656.3|28679.5|28639.5|0
1596785100000|2020-08-07 07:25:00|28691.3|28651.3|28701.4|28661.4|28705.3|28665.3|28690.2|28650.2|0
1596785400000|2020-08-07 07:30:00|28705.3|28665.3|28696.4|28656.4|28705.3|28665.3|28695.3|28655.3|0
1596785700000|2020-08-07 07:35:00|28696.5|28656.5|28696.5|28656.5|28697.6|28657.6|28695.4|28655.4|0
1596786000000|2020-08-07 07:40:00|28696.6|28656.6|28691.6|28651.6|28696.6|28656.6|28687.7|28647.7|0
1596786300000|2020-08-07 07:45:00|28687.7|28647.7|28692.8|28652.8|28696.7|28656.7|28687.7|28647.7|0
1596786600000|2020-08-07 07:50:00|28688.8|28648.8|28682.8|28642.8|28692.8|28652.8|28678.9|28638.9|0
1596786900000|2020-08-07 07:55:00|28683.9|28643.9|28687.9|28647.9|28687.9|28647.9|28678.9|28638.9|0
1596787200000|2020-08-07 08:00:00|28688|28648|28686.9|28646.9|28688|28648|28678|28638|0
1596787500000|2020-08-07 08:05:00|28688|28648|28697|28657|28697|28657|28686.9|28646.9|2
1596787800000|2020-08-07 08:10:00|28688.1|28648.1|28689.2|28649.2|28697|28657|28688.1|28648.1|6
1596788100000|2020-08-07 08:15:00|28693.2|28653.2|28697.2|28657.2|28698.2|28658.2|28693.2|28653.2|0
1596788400000|2020-08-07 08:20:00|28689.3|28649.3|28688.3|28648.3|28697.2|28657.2|28688.3|28648.3|0
1596788700000|2020-08-07 08:25:00|28688.4|28648.4|28678.4|28638.4|28688.4|28648.4|28678.4|28638.4|1
1596789000000|2020-08-07 08:30:00|28678.5|28638.5|28678.5|28638.5|28678.5|28638.5|28678.5|28638.5|0
1596789300000|2020-08-07 08:35:00|28678.6|28638.6|28669.6|28629.6|28678.6|28638.6|28668.6|28628.6|0
1596789600000|2020-08-07 08:40:00|28669.7|28629.7|28697.6|28657.6|28697.6|28657.6|28669.7|28629.7|0
1596789900000|2020-08-07 08:45:00|28698.7|28658.7|28702.7|28662.7|28707.7|28667.7|28697.6|28657.6|0
1596790200000|2020-08-07 08:50:00|28698.8|28658.8|28698.8|28658.8|28698.8|28658.8|28697.7|28657.7|0
1596790500000|2020-08-07 08:55:00|28698.9|28658.9|28698.9|28658.9|28698.9|28658.9|28697.8|28657.8|0
1596790800000|2020-08-07 09:00:00|28707.9|28667.9|28707.9|28667.9|28708.9|28668.9|28699|28659|6
1596791100000|2020-08-07 09:05:00|28706.9|28666.9|28699.1|28659.1|28706.9|28666.9|28698|28658|0
1596791400000|2020-08-07 09:10:00|28707|28667|28719.2|28679.2|28720.2|28680.2|28699.1|28659.1|2
1596791700000|2020-08-07 09:15:00|28720.3|28680.3|28730.3|28690.3|28735.3|28695.3|28720.3|28680.3|20
1596792000000|2020-08-07 09:20:00|28732.4|28692.4|28730.4|28690.4|28732.4|28692.4|28712.5|28672.5|0
1596792300000|2020-08-07 09:25:00|28732.5|28692.5|28720.5|28680.5|28732.6|28692.6|28720.5|28680.5|4
1596792600000|2020-08-07 09:30:00|28716.6|28676.6|28720.5|28680.5|28720.5|28680.5|28716.6|28676.6|0
1596792900000|2020-08-07 09:35:00|28720.6|28680.6|28712.7|28672.7|28720.6|28680.6|28712.7|28672.7|0
1596793200000|2020-08-07 09:40:00|28712.8|28672.8|28710.7|28670.7|28722.8|28682.8|28710.7|28670.7|0
1596793500000|2020-08-07 09:45:00|28710.8|28670.8|28702.9|28662.9|28710.8|28670.8|28702.9|28662.9|0
1596793800000|2020-08-07 09:50:00|28700.8|28660.8|28713|28673|28713|28673|28700.8|28660.8|0
1596794100000|2020-08-07 09:55:00|28710.9|28670.9|28711|28671|28713|28673|28710.9|28670.9|0
1596794400000|2020-08-07 10:00:00|28713.1|28673.1|28714.2|28674.2|28722.1|28682.1|28713.1|28673.1|8
1596794700000|2020-08-07 10:05:00|28713.2|28673.2|28714.3|28674.3|28714.3|28674.3|28713.2|28673.2|0
1596795000000|2020-08-07 10:10:00|28713.2|28673.2|28714.4|28674.4|28714.4|28674.4|28705.4|28665.4|0
1596795300000|2020-08-07 10:15:00|28713.3|28673.3|28718.4|28678.4|28722.3|28682.3|28704.4|28664.4|0
1596795600000|2020-08-07 10:20:00|28723.4|28683.4|28722.4|28682.4|28723.5|28683.5|28722.4|28682.4|0
1596795900000|2020-08-07 10:25:00|28714.6|28674.6|28713.5|28673.5|28722.5|28682.5|28713.5|28673.5|0
1596796200000|2020-08-07 10:30:00|28713.6|28673.6|28712.6|28672.6|28713.6|28673.6|28704.6|28664.6|5
1596796500000|2020-08-07 10:35:00|28714.7|28674.7|28722.7|28682.7|28722.7|28682.7|28712.6|28672.6|0
1596796800000|2020-08-07 10:40:00|28714.8|28674.8|28714.8|28674.8|28722.7|28682.7|28714.8|28674.8|0
1596797100000|2020-08-07 10:45:00|28714.9|28674.9|28713.9|28673.9|28714.9|28674.9|28712.8|28672.8|0
1596797400000|2020-08-07 10:50:00|28712.8|28672.8|28714|28674|28714|28674|28704.9|28664.9|5
1596797700000|2020-08-07 10:55:00|28712.9|28672.9|28713|28673|28714|28674|28712.9|28672.9|0
1596798000000|2020-08-07 11:00:00|28715.1|28675.1|28714.1|28674.1|28715.1|28675.1|28705.1|28665.1|0
1596798300000|2020-08-07 11:05:00|28713.1|28673.1|28706.3|28666.3|28715.2|28675.2|28705.2|28665.2|18
1596798600000|2020-08-07 11:10:00|28705.2|28665.2|28714.3|28674.3|28714.3|28674.3|28705.2|28665.2|0
1596798900000|2020-08-07 11:15:00|28709.3|28669.3|28710.4|28670.4|28715.3|28675.3|28706.4|28666.4|0
1596799200000|2020-08-07 11:20:00|28714.4|28674.4|28705.5|28665.5|28714.4|28674.4|28705.5|28665.5|0
1596799500000|2020-08-07 11:25:00|28704.5|28664.5|28705.6|28665.6|28705.6|28665.6|28704.5|28664.5|0
1596799800000|2020-08-07 11:30:00|28704.6|28664.6|28705.6|28665.6|28714.6|28674.6|28704.6|28664.6|0
1596800100000|2020-08-07 11:35:00|28705.7|28665.7|28704.7|28664.7|28705.7|28665.7|28703.6|28663.6|0
1596800400000|2020-08-07 11:40:00|28703.7|28663.7|28706.8|28666.8|28706.8|28666.8|28695.8|28655.8|0
1596800700000|2020-08-07 11:45:00|28706.9|28666.9|28705.9|28665.9|28715.9|28675.9|28705.9|28665.9|0
1596801000000|2020-08-07 11:50:00|28702|28662|28698|28658|28702|28662|28698|28658|0
1596801300000|2020-08-07 11:55:00|28698.1|28658.1|28706|28666|28706|28666|28693.1|28653.1|0
1596801600000|2020-08-07 12:00:00|28706.1|28666.1|28706.1|28666.1|28706.1|28666.1|28706.1|28666.1|0
1596801900000|2020-08-07 12:05:00|28706.2|28666.2|28707.2|28667.2|28707.2|28667.2|28706.2|28666.2|0
1596802200000|2020-08-07 12:10:00|28716.2|28676.2|28715.2|28675.2|28716.3|28676.3|28711.2|28671.2|0
1596802500000|2020-08-07 12:15:00|28715.3|28675.3|28715.3|28675.3|28716.3|28676.3|28711.3|28671.3|0
1596802800000|2020-08-07 12:20:00|28711.4|28671.4|28704.4|28664.4|28711.4|28671.4|28696.4|28656.4|0
1596803100000|2020-08-07 12:25:00|28700.4|28660.4|28714.4|28674.4|28724.4|28684.4|28700.4|28660.4|0
1596803400000|2020-08-07 12:30:00|28714.5|28674.5|28717.5|28677.5|28717.5|28677.5|28705.5|28665.5|0
1596803700000|2020-08-07 12:35:00|28713.5|28673.5|28717.5|28677.5|28721.5|28681.5|28713.5|28673.5|0
1596804000000|2020-08-07 12:40:00|28713.6|28673.6|28713.7|28673.7|28721.5|28681.5|28713.6|28673.6|0
1596807000000|2020-08-07 13:30:00|28723.4|28683.4|28591.7|28551.7|28727.5|28687.5|28581.7|28541.7|0
1596807300000|2020-08-07 13:35:00|28581.7|28541.7|28619.7|28579.7|28619.7|28579.7|28572.7|28532.7|1
1596807600000|2020-08-07 13:40:00|28609.7|28569.7|28637.7|28597.7|28638.7|28598.7|28590.8|28550.8|3
1596807900000|2020-08-07 13:45:00|28629.8|28589.8|28663.8|28623.8|28668.8|28628.8|28609.8|28569.8|0
1596808200000|2020-08-07 13:50:00|28662.8|28622.8|28647.9|28607.9|28693.8|28653.8|28647.9|28607.9|17
1596808500000|2020-08-07 13:55:00|28638.9|28598.9|28648|28608|28657.9|28617.9|28637.9|28597.9|0
1596808800000|2020-08-07 14:00:00|28639|28599|28630.1|28590.1|28658|28618|28630.1|28590.1|0
1596809100000|2020-08-07 14:05:00|28622.2|28582.2|28620.2|28580.2|28650.1|28610.1|28612.2|28572.2|0
1596809400000|2020-08-07 14:10:00|28612.2|28572.2|28664.4|28624.4|28664.4|28624.4|28611.2|28571.2|21
1596809700000|2020-08-07 14:15:00|28655.4|28615.4|28622.4|28582.4|28655.4|28615.4|28622.4|28582.4|2
1596810000000|2020-08-07 14:20:00|28623.4|28583.4|28633.5|28593.5|28642.4|28602.4|28623.4|28583.4|0
1596810300000|2020-08-07 14:25:00|28632.5|28592.5|28632.5|28592.5|28633.6|28593.6|28608.5|28568.5|11
1596810600000|2020-08-07 14:30:00|28632.6|28592.6|28632.6|28592.6|28632.6|28592.6|28614.6|28574.6|0
1596810900000|2020-08-07 14:35:00|28622.6|28582.6|28622.7|28582.7|28632.7|28592.7|28620.6|28580.6|0
1596811200000|2020-08-07 14:40:00|28621.7|28581.7|28634.8|28594.8|28642.8|28602.8|28621.7|28581.7|562
1596811500000|2020-08-07 14:45:00|28632.8|28592.8|28634.9|28594.9|28644.9|28604.9|28626.9|28586.9|175
1596811800000|2020-08-07 14:50:00|28627|28587|28621|28581|28627|28587|28617|28577|0
1596812100000|2020-08-07 14:55:00|28625|28585|28625.1|28585.1|28628.1|28588.1|28617|28577|0
1596812400000|2020-08-07 15:00:00|28626.1|28586.1|28617.2|28577.2|28628.2|28588.2|28617.1|28577.1|37
1596812700000|2020-08-07 15:05:00|28616.2|28576.2|28606.2|28566.2|28617.2|28577.2|28606.2|28566.2|83
1596813000000|2020-08-07 15:10:00|28607.3|28567.3|28588.3|28548.3|28617.3|28577.3|28587.3|28547.3|1
1596813300000|2020-08-07 15:15:00|28589.4|28549.4|28578.4|28538.4|28589.4|28549.4|28577.4|28537.4|53
1596813600000|2020-08-07 15:20:00|28577.4|28537.4|28587.5|28547.5|28597.4|28557.4|28577.4|28537.4|0
1596813900000|2020-08-07 15:25:00|28579.6|28539.6|28577.6|28537.6|28587.5|28547.5|28567.5|28527.5|0
1596814200000|2020-08-07 15:30:00|28576.5|28536.5|28567.6|28527.6|28585.5|28545.5|28567.6|28527.6|0
1596814500000|2020-08-07 15:35:00|28566.6|28526.6|28557.7|28517.7|28566.6|28526.6|28549.7|28509.7|34
1596814800000|2020-08-07 15:40:00|28567.7|28527.7|28557.8|28517.8|28567.7|28527.7|28547.8|28507.8|0
1596815100000|2020-08-07 15:45:00|28547.8|28507.8|28558.9|28518.9|28568.8|28528.8|28547.8|28507.8|22
1596815400000|2020-08-07 15:50:00|28567.9|28527.9|28556.9|28516.9|28567.9|28527.9|28547.9|28507.9|0
1596815700000|2020-08-07 15:55:00|28557.9|28517.9|28558|28518|28558|28518|28556|28516|0
1596816000000|2020-08-07 16:00:00|28557|28517|28564|28524|28566|28526|28548|28508|0
1596816300000|2020-08-07 16:05:00|28565|28525|28606.1|28566.1|28606.1|28566.1|28565|28525|58
1596816600000|2020-08-07 16:10:00|28606.2|28566.2|28606.2|28566.2|28607.2|28567.2|28596.2|28556.2|10
1596816900000|2020-08-07 16:15:00|28608.2|28568.2|28588.3|28548.3|28608.3|28568.3|28588.3|28548.3|0
1596817200000|2020-08-07 16:20:00|28587.3|28547.3|28607.4|28567.4|28608.4|28568.4|28587.3|28547.3|0
1596817500000|2020-08-07 16:25:00|28606.4|28566.4|28607.4|28567.4|28618.4|28578.4|28598.4|28558.4|25
1596817800000|2020-08-07 16:30:00|28607.5|28567.5|28588.5|28548.5|28609.5|28569.5|28588.5|28548.5|83
1596818100000|2020-08-07 16:35:00|28589.6|28549.6|28589.6|28549.6|28589.6|28549.6|28579.6|28539.6|0
1596818400000|2020-08-07 16:40:00|28588.6|28548.6|28586.7|28546.7|28596.7|28556.7|28586.7|28546.7|22
1596818700000|2020-08-07 16:45:00|28590.7|28550.7|28577.8|28537.8|28596.7|28556.7|28576.7|28536.7|0
1596819000000|2020-08-07 16:50:00|28586.8|28546.8|28577.8|28537.8|28586.8|28546.8|28576.8|28536.8|0
1596819300000|2020-08-07 16:55:00|28582.8|28542.8|28576.9|28536.9|28586.9|28546.9|28576.8|28536.8|0
1596819600000|2020-08-07 17:00:00|28580.9|28540.9|28597|28557|28605|28565|28576.9|28536.9|0
1596819900000|2020-08-07 17:05:00|28599|28559|28591.1|28551.1|28600.1|28560.1|28590|28550|0
1596820200000|2020-08-07 17:10:00|28590.1|28550.1|28590.1|28550.1|28600.1|28560.1|28580.1|28540.1|0
1596820500000|2020-08-07 17:15:00|28582.2|28542.2|28605.2|28565.2|28611.2|28571.2|28582.2|28542.2|0
1596820800000|2020-08-07 17:20:00|28601.2|28561.2|28601.3|28561.3|28605.3|28565.3|28600.2|28560.2|0
1596821100000|2020-08-07 17:25:00|28609.3|28569.3|28620.4|28580.4|28629.3|28589.3|28609.3|28569.3|0
1596821400000|2020-08-07 17:30:00|28619.4|28579.4|28609.4|28569.4|28620.4|28580.4|28609.4|28569.4|42
1596821700000|2020-08-07 17:35:00|28610.5|28570.5|28620.5|28580.5|28620.5|28580.5|28609.4|28569.4|0
1596822000000|2020-08-07 17:40:00|28619.5|28579.5|28620.6|28580.6|28631.6|28591.6|28619.5|28579.5|1
1596822300000|2020-08-07 17:45:00|28619.6|28579.6|28618.7|28578.7|28620.6|28580.6|28601.6|28561.6|0
1596822600000|2020-08-07 17:50:00|28617.7|28577.7|28617.7|28577.7|28619.7|28579.7|28599.7|28559.7|1
1596822900000|2020-08-07 17:55:00|28625.7|28585.7|28605.8|28565.8|28627.8|28587.8|28605.8|28565.8|0
1596823200000|2020-08-07 18:00:00|28606.8|28566.8|28619.9|28579.9|28628.9|28588.9|28597.9|28557.9|25
1596823500000|2020-08-07 18:05:00|28627.9|28587.9|28608|28568|28629.9|28589.9|28608|28568|15
1596823800000|2020-08-07 18:10:00|28603|28563|28570|28530|28609|28569|28550|28510|18
1596824100000|2020-08-07 18:15:00|28570.1|28530.1|28593.1|28553.1|28601.1|28561.1|28570.1|28530.1|12
1597017600000|2020-08-10 00:00:00|28655.6|28615.6|28691.3|28651.3|28695.7|28655.7|28631.9|28591.9|0
1597017900000|2020-08-10 00:05:00|28695.7|28655.7|28685.1|28645.1|28705.7|28665.7|28665.8|28625.8|0
1597018200000|2020-08-10 00:10:00|28685.8|28645.8|28695.2|28655.2|28695.2|28655.2|28676.5|28636.5|0
1597018500000|2020-08-10 00:15:00|28690.9|28650.9|28666.6|28626.6|28690.9|28650.9|28666.6|28626.6|0
1597018800000|2020-08-10 00:20:00|28676|28636|28656.6|28616.6|28676|28636|28656.6|28616.6|0
1597019100000|2020-08-10 00:25:00|28656.7|28616.7|28665.5|28625.5|28666|28626|28656|28616|0
1597019400000|2020-08-10 00:30:00|28656.2|28616.2|28656.2|28616.2|28656.2|28616.2|28656.2|28616.2|0
1597019700000|2020-08-10 00:35:00|28656.8|28616.8|28656.2|28616.2|28656.8|28616.8|28655.6|28615.6|0
1597020000000|2020-08-10 00:40:00|28656.3|28616.3|28656.3|28616.3|28665.6|28625.6|28656.3|28616.3|0
1597020300000|2020-08-10 00:45:00|28656.4|28616.4|28656.4|28616.4|28656.4|28616.4|28656.4|28616.4|0
1597020600000|2020-08-10 00:50:00|28655.8|28615.8|28656.5|28616.5|28657.1|28617.1|28655.8|28615.8|0
1597020900000|2020-08-10 00:55:00|28656.6|28616.6|28656.6|28616.6|28656.6|28616.6|28656.6|28616.6|0
1597021200000|2020-08-10 01:00:00|28665.9|28625.9|28666.6|28626.6|28667.2|28627.2|28656.6|28616.6|0
1597021500000|2020-08-10 01:05:00|28666|28626|28666.7|28626.7|28666.7|28626.7|28666|28626|0
1597021800000|2020-08-10 01:10:00|28671.7|28631.7|28676.2|28636.2|28686.1|28646.1|28671.7|28631.7|1
1597022100000|2020-08-10 01:15:00|28675.6|28635.6|28666.2|28626.2|28675.6|28635.6|28666.2|28626.2|0
1597022400000|2020-08-10 01:20:00|28666.3|28626.3|28666.3|28626.3|28666.3|28626.3|28665|28625|0
1597022700000|2020-08-10 01:25:00|28666.4|28626.4|28666.4|28626.4|28675.8|28635.8|28665.7|28625.7|0
1597023000000|2020-08-10 01:30:00|28675.8|28635.8|28670.9|28630.9|28675.8|28635.8|28666.4|28626.4|0
1597023300000|2020-08-10 01:35:00|28666.5|28626.5|28675.9|28635.9|28676.5|28636.5|28666.5|28626.5|0
1597023600000|2020-08-10 01:40:00|28675.3|28635.3|28671|28631|28676.6|28636.6|28666.6|28626.6|0
1597023900000|2020-08-10 01:45:00|28675.4|28635.4|28666.7|28626.7|28676.1|28636.1|28666.6|28626.6|0
1597024200000|2020-08-10 01:50:00|28657.4|28617.4|28656.8|28616.8|28657.4|28617.4|28656.7|28616.7|0
1597024500000|2020-08-10 01:55:00|28656.9|28616.9|28656.9|28616.9|28656.9|28616.9|28656.9|28616.9|0
1597024800000|2020-08-10 02:00:00|28657|28617|28657|28617|28657|28617|28657|28617|0
1597025400000|2020-08-10 02:10:00|28657.1|28617.1|28657.1|28617.1|28657.1|28617.1|28657.1|28617.1|0
1597025700000|2020-08-10 02:15:00|28657.2|28617.2|28657.2|28617.2|28657.2|28617.2|28657.2|28617.2|0
1597026000000|2020-08-10 02:20:00|28657.3|28617.3|28667.3|28627.3|28667.3|28627.3|28657.3|28617.3|0
1597026300000|2020-08-10 02:25:00|28658.5|28618.5|28658|28618|28658.5|28618.5|28657.3|28617.3|0
1597026600000|2020-08-10 02:30:00|28657.4|28617.4|28658|28618|28658|28618|28657.4|28617.4|0
1597026900000|2020-08-10 02:35:00|28658.1|28618.1|28657.5|28617.5|28658.1|28618.1|28657.4|28617.4|0
1597027200000|2020-08-10 02:40:00|28657.6|28617.6|28657.6|28617.6|28657.6|28617.6|28653.2|28613.2|0
1597027500000|2020-08-10 02:45:00|28653.2|28613.2|28657.7|28617.7|28657.7|28617.7|28653.2|28613.2|0
1597027800000|2020-08-10 02:50:00|28653.3|28613.3|28657.7|28617.7|28657.7|28617.7|28653.3|28613.3|0
1597028100000|2020-08-10 02:55:00|28653.4|28613.4|28639.1|28599.1|28653.4|28613.4|28638.4|28598.4|0
1597028400000|2020-08-10 03:00:00|28638.5|28598.5|28638.5|28598.5|28639.1|28599.1|28638.5|28598.5|0
1597028700000|2020-08-10 03:05:00|28639.1|28599.1|28639.2|28599.2|28639.2|28599.2|28634.1|28594.1|0
1597029000000|2020-08-10 03:10:00|28638.6|28598.6|28639.3|28599.3|28639.3|28599.3|28638.6|28598.6|0
1597029300000|2020-08-10 03:15:00|28639.4|28599.4|28639.4|28599.4|28639.4|28599.4|28639.4|28599.4|0
1597029600000|2020-08-10 03:20:00|28648.2|28608.2|28639.4|28599.4|28649.4|28609.4|28639.4|28599.4|0
1597029900000|2020-08-10 03:25:00|28639.5|28599.5|28644.5|28604.5|28644.5|28604.5|28639.5|28599.5|0
1597030200000|2020-08-10 03:30:00|28639.5|28599.5|28639.6|28599.6|28639.6|28599.6|28634.6|28594.6|0
1597030500000|2020-08-10 03:35:00|28639|28599|28639.1|28599.1|28639.6|28599.6|28639|28599|0
1597030800000|2020-08-10 03:40:00|28634.7|28594.7|28634.8|28594.8|28639.1|28599.1|28634.7|28594.7|0
1597031100000|2020-08-10 03:45:00|28639.2|28599.2|28634.8|28594.8|28639.2|28599.2|28634.8|28594.8|0
1597031400000|2020-08-10 03:50:00|28630.5|28590.5|28629.9|28589.9|28630.5|28590.5|28629.9|28589.9|0
1597031700000|2020-08-10 03:55:00|28630|28590|28630|28590|28630|28590|28630|28590|0
1597032000000|2020-08-10 04:00:00|28630.1|28590.1|28630.1|28590.1|28630.1|28590.1|28630.1|28590.1|0
1597032300000|2020-08-10 04:05:00|28631.3|28591.3|28640.1|28600.1|28641.3|28601.3|28631.3|28591.3|0
1597032600000|2020-08-10 04:10:00|28640.2|28600.2|28630.8|28590.8|28640.2|28600.2|28630.2|28590.2|0
1597032900000|2020-08-10 04:15:00|28630.2|28590.2|28630.9|28590.9|28630.9|28590.9|28630.2|28590.2|0
1597033200000|2020-08-10 04:20:00|28630.3|28590.3|28630.4|28590.4|28630.4|28590.4|28630.3|28590.3|0
1597033500000|2020-08-10 04:25:00|28630.5|28590.5|28630.5|28590.5|28630.5|28590.5|28630.5|28590.5|0
1597033800000|2020-08-10 04:30:00|28631.7|28591.7|28641.1|28601.1|28646.1|28606.1|28631.7|28591.7|0
1597034100000|2020-08-10 04:35:00|28641.2|28601.2|28640.6|28600.6|28641.8|28601.8|28640.6|28600.6|0
1597034400000|2020-08-10 04:40:00|28640.7|28600.7|28636.3|28596.3|28640.7|28600.7|28635.7|28595.7|0
1597034700000|2020-08-10 04:45:00|28631.3|28591.3|28636.4|28596.4|28636.4|28596.4|28631.3|28591.3|0
1597035000000|2020-08-10 04:50:00|28640.8|28600.8|28649.6|28609.6|28650.8|28610.8|28640.8|28600.8|0
1597035300000|2020-08-10 04:55:00|28640.9|28600.9|28645.3|28605.3|28650.3|28610.3|28640.9|28600.9|0
1597035600000|2020-08-10 05:00:00|28640.9|28600.9|28636.6|28596.6|28641|28601|28631|28591|0
1597035900000|2020-08-10 05:05:00|28632.2|28592.2|28636.1|28596.1|28641.1|28601.1|28632.2|28592.2|0
1597036200000|2020-08-10 05:10:00|28631.1|28591.1|28641.2|28601.2|28641.2|28601.2|28631.1|28591.1|0
1597036500000|2020-08-10 05:15:00|28641.8|28601.8|28636.8|28596.8|28641.8|28601.8|28636.8|28596.8|0
1597036800000|2020-08-10 05:20:00|28636.9|28596.9|28626.9|28586.9|28636.9|28596.9|28622.5|28582.5|0
1597037100000|2020-08-10 05:25:00|28622.5|28582.5|28622.6|28582.6|28622.6|28582.6|28622|28582|0
1597037400000|2020-08-10 05:30:00|28622|28582|28631.5|28591.5|28632.1|28592.1|28622|28582|0
1597037700000|2020-08-10 05:35:00|28632.7|28592.7|28632.2|28592.2|28632.7|28592.7|28631.5|28591.5|0
1597038000000|2020-08-10 05:40:00|28632.8|28592.8|28632.2|28592.2|28632.8|28592.8|28631.6|28591.6|0
1597038300000|2020-08-10 05:45:00|28632.9|28592.9|28631.7|28591.7|28632.9|28592.9|28631.7|28591.7|0
1597038600000|2020-08-10 05:50:00|28632.3|28592.3|28631.8|28591.8|28632.3|28592.3|28631.7|28591.7|0
1597038900000|2020-08-10 05:55:00|28632.4|28592.4|28632.5|28592.5|28637.4|28597.4|28631.8|28591.8|0
1597039200000|2020-08-10 06:00:00|28631.9|28591.9|28632.5|28592.5|28632.5|28592.5|28631.9|28591.9|0
1597039500000|2020-08-10 06:05:00|28633.1|28593.1|28632.6|28592.6|28642|28602|28632|28592|0
1597039800000|2020-08-10 06:10:00|28632|28592|28627.7|28587.7|28632.1|28592.1|28623.3|28583.3|0
1597040100000|2020-08-10 06:15:00|28622.7|28582.7|28622.8|28582.8|28632.1|28592.1|28622.7|28582.7|0
1597040400000|2020-08-10 06:20:00|28623.4|28583.4|28623.4|28583.4|28623.4|28583.4|28622.8|28582.8|0
1597040700000|2020-08-10 06:25:00|28623.5|28583.5|28632.9|28592.9|28632.9|28592.9|28623.5|28583.5|0
1597041000000|2020-08-10 06:30:00|28632.3|28592.3|28632.4|28592.4|28633|28593|28623|28583|0
1597041300000|2020-08-10 06:35:00|28623|28583|28623.7|28583.7|28623.7|28583.7|28623|28583|0
1597041600000|2020-08-10 06:40:00|28623.1|28583.1|28628.2|28588.2|28632.6|28592.6|28623.1|28583.1|0
1597041900000|2020-08-10 06:45:00|28623.8|28583.8|28623.8|28583.8|28628.2|28588.2|28623.8|28583.8|0
1597042200000|2020-08-10 06:50:00|28623.9|28583.9|28623.9|28583.9|28623.9|28583.9|28623.9|28583.9|0
1597042500000|2020-08-10 06:55:00|28623.3|28583.3|28614.6|28574.6|28623.3|28583.3|28603.9|28563.9|0
1597042800000|2020-08-10 07:00:00|28614|28574|28605.2|28565.2|28614|28574|28605.2|28565.2|0
1597043100000|2020-08-10 07:05:00|28605.8|28565.8|28604.7|28564.7|28614.7|28574.7|28604.7|28564.7|0
1597043400000|2020-08-10 07:10:00|28604.8|28564.8|28595.4|28555.4|28604.8|28564.8|28595.4|28555.4|0
1597043700000|2020-08-10 07:15:00|28595.5|28555.5|28595.5|28555.5|28595.5|28555.5|28595.5|28555.5|0
1597044000000|2020-08-10 07:20:00|28604.9|28564.9|28605|28565|28605|28565|28595.5|28555.5|0
1597044300000|2020-08-10 07:25:00|28605.6|28565.6|28605|28565|28605.6|28565.6|28605|28565|0
1597044600000|2020-08-10 07:30:00|28604.5|28564.5|28610.1|28570.1|28615.1|28575.1|28595.6|28555.6|3005
1597044900000|2020-08-10 07:35:00|28610.7|28570.7|28605.2|28565.2|28615.7|28575.7|28605.2|28565.2|0
1597045200000|2020-08-10 07:40:00|28605.8|28565.8|28605.3|28565.3|28614.6|28574.6|28605.2|28565.2|0
1597045500000|2020-08-10 07:45:00|28605.9|28565.9|28605.9|28565.9|28605.9|28565.9|28605.9|28565.9|0
1597045800000|2020-08-10 07:50:00|28605.4|28565.4|28606|28566|28606|28566|28605.4|28565.4|0
1597046100000|2020-08-10 07:55:00|28606.1|28566.1|28606.1|28566.1|28606.1|28566.1|28606.1|28566.1|0
1597046400000|2020-08-10 08:00:00|28611.1|28571.1|28616.1|28576.1|28616.1|28576.1|28611.1|28571.1|0
1597046700000|2020-08-10 08:05:00|28616.2|28576.2|28616.2|28576.2|28616.2|28576.2|28606.2|28566.2|0
1597047000000|2020-08-10 08:10:00|28620.7|28580.7|28626.9|28586.9|28630.7|28590.7|28606.3|28566.3|0
1597047300000|2020-08-10 08:15:00|28616.3|28576.3|28635.2|28595.2|28635.8|28595.8|28616.3|28576.3|1
1597047600000|2020-08-10 08:20:00|28635.8|28595.8|28626.5|28586.5|28635.8|28595.8|28620.8|28580.8|0
1597047900000|2020-08-10 08:25:00|28625.9|28585.9|28616.5|28576.5|28626.5|28586.5|28607.1|28567.1|0
1597048200000|2020-08-10 08:30:00|28615.9|28575.9|28606.6|28566.6|28617.1|28577.1|28606.6|28566.6|0
1597048500000|2020-08-10 08:35:00|28597.2|28557.2|28587.3|28547.3|28597.2|28557.2|28587.2|28547.2|0
1597049100000|2020-08-10 08:45:00|28587.4|28547.4|28588|28548|28596.8|28556.8|28587.4|28547.4|0
1597049400000|2020-08-10 08:50:00|28588.1|28548.1|28588.1|28548.1|28588.1|28548.1|28588.1|28548.1|0
1597049700000|2020-08-10 08:55:00|28587.5|28547.5|28592.6|28552.6|28597|28557|28587.5|28547.5|0
1597050000000|2020-08-10 09:00:00|28588.1|28548.1|28588.2|28548.2|28588.2|28548.2|28588.1|28548.1|0
1597050300000|2020-08-10 09:05:00|28597.1|28557.1|28588.3|28548.3|28597.1|28557.1|28588.2|28548.2|0
1597050600000|2020-08-10 09:10:00|28597.8|28557.8|28592.8|28552.8|28597.8|28557.8|28587.8|28547.8|0
1597050900000|2020-08-10 09:15:00|28588.4|28548.4|28588.4|28548.4|28588.4|28548.4|28588.4|28548.4|0
1597051200000|2020-08-10 09:20:00|28588.5|28548.5|28587.9|28547.9|28588.5|28548.5|28587.9|28547.9|0
1597051500000|2020-08-10 09:25:00|28579.1|28539.1|28578.6|28538.6|28579.7|28539.7|28578.6|28538.6|1
1597051800000|2020-08-10 09:30:00|28569.2|28529.2|28569.8|28529.8|28570.4|28530.4|28568.6|28528.6|8
1597052100000|2020-08-10 09:35:00|28579.8|28539.8|28589.9|28549.9|28589.9|28549.9|28579.8|28539.8|0
1597052400000|2020-08-10 09:40:00|28598.8|28558.8|28614.4|28574.4|28618.8|28578.8|28598.8|28558.8|0
1597052700000|2020-08-10 09:45:00|28610|28570|28608.9|28568.9|28619.4|28579.4|28608.8|28568.8|0
1597053000000|2020-08-10 09:50:00|28617.8|28577.8|28657.2|28617.2|28657.8|28617.8|28617.8|28577.8|0
1597053300000|2020-08-10 09:55:00|28647.8|28607.8|28657.3|28617.3|28657.9|28617.9|28647.8|28607.8|0
1597053600000|2020-08-10 10:00:00|28656.7|28616.7|28638|28598|28657.9|28617.9|28637.9|28597.9|0
1597053900000|2020-08-10 10:05:00|28637.4|28597.4|28619.2|28579.2|28638|28598|28618.6|28578.6|0
1597054200000|2020-08-10 10:10:00|28618.6|28578.6|28608.7|28568.7|28618.7|28578.7|28608.7|28568.7|0
1597054500000|2020-08-10 10:15:00|28608.1|28568.1|28608.2|28568.2|28608.7|28568.7|28608.1|28568.1|0
1597054800000|2020-08-10 10:20:00|28608.8|28568.8|28608.8|28568.8|28618.2|28578.2|28608.8|28568.8|0
1597055100000|2020-08-10 10:25:00|28608.9|28568.9|28619.5|28579.5|28620|28580|28608.3|28568.3|0
1597055700000|2020-08-10 10:35:00|28619.6|28579.6|28610.2|28570.2|28619.6|28579.6|28610.2|28570.2|0
1597056000000|2020-08-10 10:40:00|28609.6|28569.6|28600.8|28560.8|28610.2|28570.2|28600.3|28560.3|0
1597056300000|2020-08-10 10:45:00|28600.9|28560.9|28611.5|28571.5|28620.3|28580.3|28600.9|28560.9|0
1597056600000|2020-08-10 10:50:00|28620.4|28580.4|28611.5|28571.5|28630.4|28590.4|28611.5|28571.5|0
1597056900000|2020-08-10 10:55:00|28611.6|28571.6|28621|28581|28621|28581|28611.6|28571.6|0
1597057200000|2020-08-10 11:00:00|28621.1|28581.1|28621.1|28581.1|28621.1|28581.1|28620.5|28580.5|0
1597057500000|2020-08-10 11:05:00|28616.7|28576.7|28616.8|28576.8|28621.7|28581.7|28611.1|28571.1|0
1597057800000|2020-08-10 11:10:00|28612.3|28572.3|28616.8|28576.8|28621.2|28581.2|28612.3|28572.3|0
1597058100000|2020-08-10 11:15:00|28621.3|28581.3|28612.5|28572.5|28621.9|28581.9|28611.9|28571.9|0
1597058400000|2020-08-10 11:20:00|28617.5|28577.5|28621.4|28581.4|28622|28582|28612.5|28572.5|0
1597058700000|2020-08-10 11:25:00|28617|28577|28602.6|28562.6|28622|28582|28602.6|28562.6|0
1597059000000|2020-08-10 11:30:00|28612.1|28572.1|28602.7|28562.7|28612.1|28572.1|28602.7|28562.7|0
1597059300000|2020-08-10 11:35:00|28612.1|28572.1|28602.8|28562.8|28612.7|28572.7|28602.7|28562.7|0
1597059600000|2020-08-10 11:40:00|28602.2|28562.2|28602.8|28562.8|28602.8|28562.8|28601.7|28561.7|127
1597059900000|2020-08-10 11:45:00|28602.3|28562.3|28602.3|28562.3|28602.8|28562.8|28601.7|28561.7|225
1597060200000|2020-08-10 11:50:00|28602.4|28562.4|28602.4|28562.4|28602.4|28562.4|28597.4|28557.4|0
1597060500000|2020-08-10 11:55:00|28602.5|28562.5|28602.5|28562.5|28602.5|28562.5|28602.5|28562.5|0
1597060800000|2020-08-10 12:00:00|28603.1|28563.1|28604.2|28564.2|28604.2|28564.2|28603.1|28563.1|0
1597061100000|2020-08-10 12:05:00|28604.3|28564.3|28604.3|28564.3|28604.9|28564.9|28604.3|28564.3|0
1597061400000|2020-08-10 12:10:00|28604.9|28564.9|28623.8|28583.8|28623.8|28583.8|28604.3|28564.3|0
1597061700000|2020-08-10 12:15:00|28633.3|28593.3|28625|28585|28634.4|28594.4|28615|28575|0
1597062000000|2020-08-10 12:20:00|28625.1|28585.1|28625.6|28585.6|28630.1|28590.1|28625.1|28585.1|0
1597062300000|2020-08-10 12:25:00|28625.1|28585.1|28625.1|28585.1|28630.1|28590.1|28615.1|28575.1|0
1597062600000|2020-08-10 12:30:00|28615.2|28575.2|28635.2|28595.2|28635.2|28595.2|28615.2|28575.2|0
1597062900000|2020-08-10 12:35:00|28634.7|28594.7|28613.6|28573.6|28635.2|28595.2|28613.1|28573.1|0
1597063200000|2020-08-10 12:40:00|28613.1|28573.1|28633.1|28593.1|28633.1|28593.1|28613.1|28573.1|0
1597066200000|2020-08-10 13:30:00|28598.3|28558.3|28604.4|28564.4|28643.3|28603.3|28594.4|28554.4|113
1597066500000|2020-08-10 13:35:00|28613.3|28573.3|28595.6|28555.6|28614.4|28574.4|28595|28555|63
1597066800000|2020-08-10 13:40:00|28595|28555|28615.7|28575.7|28625.1|28585.1|28595|28555|0
1597067100000|2020-08-10 13:45:00|28615.1|28575.1|28650.2|28610.2|28669.6|28629.6|28615.1|28575.1|0
1597067400000|2020-08-10 13:50:00|28645.2|28605.2|28654.7|28614.7|28654.7|28614.7|28636.3|28596.3|77
1597067700000|2020-08-10 13:55:00|28645.8|28605.8|28636.4|28596.4|28655.8|28615.8|28636.4|28596.4|0
1597068000000|2020-08-10 14:00:00|28645.9|28605.9|28636.5|28596.5|28646.4|28606.4|28636.4|28596.4|0
1597068300000|2020-08-10 14:05:00|28627.6|28587.6|28626|28586|28637|28597|28617|28577|13
1597068600000|2020-08-10 14:10:00|28617.1|28577.1|28646.1|28606.1|28646.1|28606.1|28616|28576|53
1597068900000|2020-08-10 14:15:00|28655|28615|28735.1|28695.1|28735.1|28695.1|28655|28615|0
1597069200000|2020-08-10 14:20:00|28744|28704|28803|28763|28833|28793|28744|28704|0
1597069500000|2020-08-10 14:25:00|28798.5|28758.5|28822|28782|28822|28782|28791.9|28751.9|11
1597069800000|2020-08-10 14:30:00|28813.1|28773.1|28803.1|28763.1|28823.1|28783.1|28793.1|28753.1|0
1597070100000|2020-08-10 14:35:00|28802.6|28762.6|28822.7|28782.7|28842.1|28802.1|28793.1|28753.1|1
1597070400000|2020-08-10 14:40:00|28822.1|28782.1|28852.7|28812.7|28872.7|28832.7|28822.1|28782.1|0
1597070700000|2020-08-10 14:45:00|28853.3|28813.3|28831.7|28791.7|28891.2|28851.2|28831.7|28791.7|0
1597071000000|2020-08-10 14:50:00|28832.3|28792.3|28832.3|28792.3|28881.2|28841.2|28822.3|28782.3|1
1597071300000|2020-08-10 14:55:00|28832.4|28792.4|28821.3|28781.3|28861.3|28821.3|28813|28773|0
1597071600000|2020-08-10 15:00:00|28812.4|28772.4|28832.5|28792.5|28841.4|28801.4|28802.5|28762.5|0
1597071900000|2020-08-10 15:05:00|28833|28793|28892|28852|28892.6|28852.6|28833|28793|0
1597072200000|2020-08-10 15:10:00|28891.5|28851.5|28892.7|28852.7|28902.6|28862.6|28882.6|28842.6|0
1597072500000|2020-08-10 15:15:00|28892.1|28852.1|28901.7|28861.7|28912.7|28872.7|28892.1|28852.1|0
1597072800000|2020-08-10 15:20:00|28902.2|28862.2|28912.8|28872.8|28912.8|28872.8|28891.7|28851.7|0
1597073100000|2020-08-10 15:25:00|28912.3|28872.3|28921.8|28881.8|28921.8|28881.8|28902.8|28862.8|0
1597073400000|2020-08-10 15:30:00|28912.9|28872.9|28970.8|28930.8|28990.8|28950.8|28912.9|28872.9|0
1597073700000|2020-08-10 15:35:00|28960.8|28920.8|28950.4|28910.4|28969.8|28929.8|28949.8|28909.8|0
1597074000000|2020-08-10 15:40:00|28950.9|28910.9|28959.9|28919.9|28999.9|28959.9|28950.9|28910.9|0
1597074300000|2020-08-10 15:45:00|28960.4|28920.4|28930|28890|28960.5|28920.5|28920|28880|0
1597074600000|2020-08-10 15:50:00|28930.5|28890.5|28941.1|28901.1|28961.1|28921.1|28930|28890|0
1597074900000|2020-08-10 15:55:00|28940.6|28900.6|28951.2|28911.2|28951.2|28911.2|28931.1|28891.1|0
1597075200000|2020-08-10 16:00:00|28960.1|28920.1|28971.3|28931.3|28981.2|28941.2|28960.1|28920.1|0
1597075500000|2020-08-10 16:05:00|28970.2|28930.2|28970.8|28930.8|28970.8|28930.8|28960.3|28920.3|12
1597075800000|2020-08-10 16:10:00|28970.9|28930.9|29010.4|28970.4|29010.9|28970.9|28970.9|28930.9|0
1597076100000|2020-08-10 16:15:00|29005.4|28965.4|29021|28981|29030.9|28990.9|29000.4|28960.4|2
1597076400000|2020-08-10 16:20:00|29020.5|28980.5|29021.6|28981.6|29040.5|29000.5|29011.5|28971.5|0
1597076700000|2020-08-10 16:25:00|29021.1|28981.1|29012.2|28972.2|29021.6|28981.6|29011.6|28971.6|0
1597077000000|2020-08-10 16:30:00|29012.7|28972.7|29016.8|28976.8|29031.7|28991.7|29012.3|28972.3|0
1597077300000|2020-08-10 16:35:00|29021.8|28981.8|29011.8|28971.8|29030.8|28990.8|29002.9|28962.9|0
1597077600000|2020-08-10 16:40:00|29016.3|28976.3|29011.9|28971.9|29021.9|28981.9|29011.8|28971.8|0
1597077900000|2020-08-10 16:45:00|29003|28963|29002|28962|29022|28982|29002|28962|0
1597078200000|2020-08-10 16:50:00|28993.1|28953.1|29002.1|28962.1|29002.1|28962.1|28992|28952|0
1597078500000|2020-08-10 16:55:00|29001.6|28961.6|29001.1|28961.1|29002.1|28962.1|28992.1|28952.1|0
1597078800000|2020-08-10 17:00:00|28992.1|28952.1|29002.2|28962.2|29002.2|28962.2|28992.1|28952.1|5
1597079100000|2020-08-10 17:05:00|29001.7|28961.7|28992.3|28952.3|29001.7|28961.7|28982.3|28942.3|0
1597079400000|2020-08-10 17:10:00|28992.8|28952.8|28992.4|28952.4|28992.9|28952.9|28991.8|28951.8|0
1597079700000|2020-08-10 17:15:00|28992.9|28952.9|28992.5|28952.5|29012.4|28972.4|28991.9|28951.9|0
1597080000000|2020-08-10 17:20:00|28991.9|28951.9|28992.5|28952.5|28993|28953|28991.5|28951.5|3
1597080300000|2020-08-10 17:25:00|29002|28962|28981.6|28941.6|29002.5|28962.5|28981.5|28941.5|3
1597080600000|2020-08-10 17:30:00|28982.1|28942.1|28972.2|28932.2|28991.1|28951.1|28972.1|28932.1|0
1597080900000|2020-08-10 17:35:00|28981.7|28941.7|28972.2|28932.2|28981.7|28941.7|28963.2|28923.2|0
1597081200000|2020-08-10 17:40:00|28972.3|28932.3|28963.4|28923.4|28972.3|28932.3|28963.4|28923.4|0
1597081500000|2020-08-10 17:45:00|28962.3|28922.3|28932.9|28892.9|28963.4|28923.4|28932.9|28892.9|0
1597081800000|2020-08-10 17:50:00|28924|28884|28913|28873|28932.9|28892.9|28904|28864|0
1597082100000|2020-08-10 17:55:00|28922|28882|28912|28872|28922|28882|28902.5|28862.5|0
1597082400000|2020-08-10 18:00:00|28912.6|28872.6|28943.2|28903.2|28952.1|28912.1|28912.6|28872.6|2
1597082700000|2020-08-10 18:05:00|28942.6|28902.6|28971.2|28931.2|28971.2|28931.2|28942.1|28902.1|13
1597083000000|2020-08-10 18:10:00|28961.2|28921.2|28899.7|28859.7|28971.2|28931.2|28899.2|28859.2|0
1597083300000|2020-08-10 18:15:00|28900.2|28860.2|28918.7|28878.7|28933.7|28893.7|28890.7|28850.7|27
1597104000000|2020-08-11 00:00:00|28935.3|28895.3|28914.5|28874.5|28943.4|28903.4|28904.4|28864.4|0
1597104300000|2020-08-11 00:05:00|28914|28874|28924.6|28884.6|28924.6|28884.6|28895|28855|0
1597104600000|2020-08-11 00:10:00|28924.1|28884.1|28934.6|28894.6|28934.6|28894.6|28919.1|28879.1|0
1597104900000|2020-08-11 00:15:00|28943.7|28903.7|28934.7|28894.7|28944.2|28904.2|28934.7|28894.7|0
1597105200000|2020-08-11 00:20:00|28934.8|28894.8|28944.3|28904.3|28944.8|28904.8|28934.8|28894.8|0
1597105500000|2020-08-11 00:25:00|28944.8|28904.8|28953.9|28913.9|28953.9|28913.9|28944.3|28904.3|0
1597105800000|2020-08-11 00:30:00|28949.4|28909.4|28954|28914|28954|28914|28944.9|28904.9|0
1597106100000|2020-08-11 00:35:00|28945|28905|28954.1|28914.1|28954.1|28914.1|28945|28905|0
1597106400000|2020-08-11 00:40:00|28949.6|28909.6|28945.1|28905.1|28954.1|28914.1|28945.1|28905.1|0
1597106700000|2020-08-11 00:45:00|28954.7|28914.7|28954.7|28914.7|28959.7|28919.7|28954.2|28914.2|0
1597107000000|2020-08-11 00:50:00|28945.2|28905.2|28934.8|28894.8|28945.2|28905.2|28925.3|28885.3|0
1597107300000|2020-08-11 00:55:00|28935.3|28895.3|28925.4|28885.4|28935.3|28895.3|28925.3|28885.3|0
1597107600000|2020-08-11 01:00:00|28925.5|28885.5|28925.5|28885.5|28925.5|28885.5|28925.5|28885.5|0
1597108200000|2020-08-11 01:10:00|28925.6|28885.6|28925.6|28885.6|28925.6|28885.6|28925.6|28885.6|0
1597108500000|2020-08-11 01:15:00|28925.7|28885.7|28925.7|28885.7|28925.7|28885.7|28925.7|28885.7|0
1597108800000|2020-08-11 01:20:00|28925.8|28885.8|28925.8|28885.8|28935.8|28895.8|28925.3|28885.3|0
1597109100000|2020-08-11 01:25:00|28935.3|28895.3|28934.9|28894.9|28935.4|28895.4|28925.8|28885.8|0
1597109400000|2020-08-11 01:30:00|28935|28895|28935.5|28895.5|28935.5|28895.5|28925.9|28885.9|0
1597109700000|2020-08-11 01:35:00|28935|28895|28936|28896|28936|28896|28935|28895|0
1597110000000|2020-08-11 01:40:00|28935.6|28895.6|28935.7|28895.7|28935.7|28895.7|28935.6|28895.6|0
1597110300000|2020-08-11 01:45:00|28936.2|28896.2|28945.7|28905.7|28945.7|28905.7|28935.7|28895.7|0
1597110600000|2020-08-11 01:50:00|28945.8|28905.8|28945.4|28905.4|28945.8|28905.8|28945.4|28905.4|0
1597110900000|2020-08-11 01:55:00|28945.8|28905.8|28945.9|28905.9|28945.9|28905.9|28945.4|28905.4|0
1597111200000|2020-08-11 02:00:00|28946.4|28906.4|28946|28906|28946.4|28906.4|28945.9|28905.9|0
1597111500000|2020-08-11 02:05:00|28946.1|28906.1|28946.1|28906.1|28946.1|28906.1|28946.1|28906.1|0
1597111800000|2020-08-11 02:10:00|28946.2|28906.2|28946.2|28906.2|28946.2|28906.2|28946.2|28906.2|0
1597112400000|2020-08-11 02:20:00|28946.3|28906.3|28941.3|28901.3|28946.8|28906.8|28936.8|28896.8|0
1597112700000|2020-08-11 02:25:00|28936.8|28896.8|28936.9|28896.9|28945.9|28905.9|28936.8|28896.8|0
1597113000000|2020-08-11 02:30:00|28946|28906|28946|28906|28946.5|28906.5|28936.9|28896.9|0
1597113300000|2020-08-11 02:35:00|28941.5|28901.5|28937|28897|28946.1|28906.1|28937|28897|0
1597113600000|2020-08-11 02:40:00|28937.1|28897.1|28946.7|28906.7|28946.7|28906.7|28937.1|28897.1|0
1597113900000|2020-08-11 02:45:00|28947.1|28907.1|28946.3|28906.3|28947.2|28907.2|28946.3|28906.3|0
1597114200000|2020-08-11 02:50:00|28946.8|28906.8|28946.4|28906.4|28946.8|28906.8|28936.8|28896.8|0
1597114500000|2020-08-11 02:55:00|28946.9|28906.9|28946.5|28906.5|28947.3|28907.3|28946.4|28906.4|0
1597115100000|2020-08-11 03:05:00|28946.6|28906.6|28946.6|28906.6|28946.6|28906.6|28946.6|28906.6|0
1597115400000|2020-08-11 03:10:00|28946.7|28906.7|28946.7|28906.7|28946.7|28906.7|28937.1|28897.1|0
1597115700000|2020-08-11 03:15:00|28947.2|28907.2|28946.8|28906.8|28947.2|28907.2|28946.8|28906.8|0
1597116000000|2020-08-11 03:20:00|28947.7|28907.7|28947.3|28907.3|28947.7|28907.7|28946.8|28906.8|0
1597116300000|2020-08-11 03:25:00|28947.4|28907.4|28947.4|28907.4|28947.4|28907.4|28947.4|28907.4|0
1597116600000|2020-08-11 03:30:00|28947.9|28907.9|28947.5|28907.5|28947.9|28907.9|28947.4|28907.4|0
1597116900000|2020-08-11 03:35:00|28947.6|28907.6|28947.6|28907.6|28947.6|28907.6|28947.6|28907.6|0
1597117200000|2020-08-11 03:40:00|28947.2|28907.2|28947.7|28907.7|28947.7|28907.7|28947.2|28907.2|0
1597117800000|2020-08-11 03:50:00|28947.8|28907.8|28947.8|28907.8|28947.8|28907.8|28947.8|28907.8|0
1597118100000|2020-08-11 03:55:00|28947.9|28907.9|28947.9|28907.9|28947.9|28907.9|28947.9|28907.9|0
1597118400000|2020-08-11 04:00:00|28948|28908|28948.4|28908.4|28948.4|28908.4|28948|28908|0
1597118700000|2020-08-11 04:05:00|28948.5|28908.5|28957.6|28917.6|28957.6|28917.6|28948.5|28908.5|0
1597119000000|2020-08-11 04:10:00|28953.1|28913.1|28958.2|28918.2|28958.5|28918.5|28948.5|28908.5|0
1597119600000|2020-08-11 04:20:00|28958.3|28918.3|28958.3|28918.3|28958.3|28918.3|28958.3|28918.3|0
1597119900000|2020-08-11 04:25:00|28958.4|28918.4|28958.9|28918.9|28958.9|28918.9|28958.4|28918.4|0
1597120200000|2020-08-11 04:30:00|28958.4|28918.4|28973|28933|28978|28938|28958.4|28918.4|0
1597120500000|2020-08-11 04:35:00|28973.1|28933.1|28968.6|28928.6|28978.1|28938.1|28968.5|28928.5|0
1597120800000|2020-08-11 04:40:00|28973.6|28933.6|28968.7|28928.7|28978.2|28938.2|28968.6|28928.6|0
1597121400000|2020-08-11 04:50:00|28968.8|28928.8|28968.8|28928.8|28968.8|28928.8|28968.8|28928.8|0
1597121700000|2020-08-11 04:55:00|28978.4|28938.4|28978.5|28938.5|28978.5|28938.5|28973.8|28933.8|0
1597122000000|2020-08-11 05:00:00|28978.6|28938.6|28978.6|28938.6|28978.6|28938.6|28978.6|28938.6|0
1597122600000|2020-08-11 05:10:00|28978.7|28938.7|28978.7|28938.7|28978.7|28938.7|28978.7|28938.7|0
1597122900000|2020-08-11 05:15:00|28978.8|28938.8|28978.8|28938.8|28978.8|28938.8|28978.8|28938.8|0
1597123200000|2020-08-11 05:20:00|28978.9|28938.9|28978.9|28938.9|28978.9|28938.9|28978.9|28938.9|0
1597123500000|2020-08-11 05:25:00|28969.4|28929.4|28969.4|28929.4|28969.8|28929.8|28969.4|28929.4|0
1597123800000|2020-08-11 05:30:00|28969|28929|28969.5|28929.5|28969.9|28929.9|28969|28929|0
1597124100000|2020-08-11 05:35:00|28969.9|28929.9|28960|28920|28970|28930|28959.5|28919.5|0
1597124400000|2020-08-11 05:40:00|28950|28910|28960.1|28920.1|28960.1|28920.1|28950|28910|0
1597124700000|2020-08-11 05:45:00|28959.7|28919.7|28960.2|28920.2|28960.2|28920.2|28950.1|28910.1|0
1597125000000|2020-08-11 05:50:00|28959.3|28919.3|28960.3|28920.3|28960.3|28920.3|28950.2|28910.2|0
1597125300000|2020-08-11 05:55:00|28959.8|28919.8|28950.4|28910.4|28960.3|28920.3|28950.3|28910.3|0
1597125600000|2020-08-11 06:00:00|28960.4|28920.4|28960.4|28920.4|28965|28925|28950.4|28910.4|0
1597125900000|2020-08-11 06:05:00|28960.5|28920.5|28960.5|28920.5|28960.5|28920.5|28960.1|28920.1|0
1597126200000|2020-08-11 06:10:00|28960.1|28920.1|28950.6|28910.6|28960.6|28920.6|28950.6|28910.6|0
1597126500000|2020-08-11 06:15:00|28940.6|28900.6|28940.7|28900.7|28940.7|28900.7|28940.6|28900.6|0
1597126800000|2020-08-11 06:20:00|28940.3|28900.3|28920.8|28880.8|28940.3|28900.3|28920.7|28880.7|0
1597127100000|2020-08-11 06:25:00|28911.7|28871.7|28910.8|28870.8|28920.8|28880.8|28910.8|28870.8|0
1597127400000|2020-08-11 06:30:00|28910.9|28870.9|28901.8|28861.8|28920.9|28880.9|28901.4|28861.4|0
1597127700000|2020-08-11 06:35:00|28910.9|28870.9|28901.9|28861.9|28911|28871|28901.4|28861.4|0
1597128000000|2020-08-11 06:40:00|28901.5|28861.5|28911.1|28871.1|28911.1|28871.1|28901.5|28861.5|0
1597128300000|2020-08-11 06:45:00|28906.6|28866.6|28906.6|28866.6|28911.2|28871.2|28901.2|28861.2|0
1597128600000|2020-08-11 06:50:00|28911.2|28871.2|28911.3|28871.3|28911.3|28871.3|28906.6|28866.6|0
1597128900000|2020-08-11 06:55:00|28892.2|28852.2|28882.2|28842.2|28892.2|28852.2|28882.2|28842.2|0
1597129200000|2020-08-11 07:00:00|28882.3|28842.3|28902.3|28862.3|28902.3|28862.3|28882.3|28842.3|0
1597129500000|2020-08-11 07:05:00|28901.9|28861.9|28901.9|28861.9|28902.3|28862.3|28901.9|28861.9|0
1597129800000|2020-08-11 07:10:00|28902|28862|28883.3|28843.3|28902|28862|28882.4|28842.4|0
1597130100000|2020-08-11 07:15:00|28883.7|28843.7|28893.8|28853.8|28898.4|28858.4|28883.3|28843.3|0
1597130400000|2020-08-11 07:20:00|28894.3|28854.3|28923.9|28883.9|28923.9|28883.9|28894.3|28854.3|0
1597130700000|2020-08-11 07:25:00|28924|28884|28924|28884|28924|28884|28924|28884|0
1597131000000|2020-08-11 07:30:00|28923.6|28883.6|28904.5|28864.5|28924|28884|28904.5|28864.5|0
1597131300000|2020-08-11 07:35:00|28904.1|28864.1|28894.1|28854.1|28904.1|28864.1|28884.5|28844.5|0
1597131600000|2020-08-11 07:40:00|28894.2|28854.2|28894.6|28854.6|28894.6|28854.6|28894.2|28854.2|0
1597131900000|2020-08-11 07:45:00|28894.7|28854.7|28904.3|28864.3|28904.7|28864.7|28894.7|28854.7|0
1597132200000|2020-08-11 07:50:00|28903.9|28863.9|28899.4|28859.4|28903.9|28863.9|28894.4|28854.4|0
1597132500000|2020-08-11 07:55:00|28904|28864|28904.5|28864.5|28904.5|28864.5|28894.8|28854.8|0
1597132800000|2020-08-11 08:00:00|28904.9|28864.9|28905|28865|28914.5|28874.5|28904.9|28864.9|0
1597133100000|2020-08-11 08:05:00|28915|28875|28905|28865|28915|28875|28905|28865|0
1597133400000|2020-08-11 08:10:00|28895|28855|28890.1|28850.1|28895.1|28855.1|28885.1|28845.1|0
1597133700000|2020-08-11 08:15:00|28894.7|28854.7|28895.2|28855.2|28895.2|28855.2|28885.1|28845.1|0
1597134000000|2020-08-11 08:20:00|28899.8|28859.8|28905.3|28865.3|28905.3|28865.3|28895.2|28855.2|0
1597134300000|2020-08-11 08:25:00|28904.9|28864.9|28905.4|28865.4|28905.4|28865.4|28895.3|28855.3|0
1597134600000|2020-08-11 08:30:00|28904.9|28864.9|28890.4|28850.4|28904.9|28864.9|28885.4|28845.4|0
1597134900000|2020-08-11 08:35:00|28885.9|28845.9|28885.5|28845.5|28890.5|28850.5|28885.5|28845.5|0
1597135200000|2020-08-11 08:40:00|28885.1|28845.1|28885.6|28845.6|28885.6|28845.6|28875.6|28835.6|0
1597135500000|2020-08-11 08:45:00|28885.2|28845.2|28856.5|28816.5|28885.2|28845.2|28856.5|28816.5|0
1597135800000|2020-08-11 08:50:00|28847.4|28807.4|28856.6|28816.6|28856.6|28816.6|28847.4|28807.4|0
1597136100000|2020-08-11 08:55:00|28857.5|28817.5|28877.1|28837.1|28877.5|28837.5|28857.5|28817.5|0
1597136400000|2020-08-11 09:00:00|28876.7|28836.7|28867.2|28827.2|28876.7|28836.7|28861.7|28821.7|0
1597136700000|2020-08-11 09:05:00|28866.8|28826.8|28857.2|28817.2|28866.8|28826.8|28857.2|28817.2|0
1597137000000|2020-08-11 09:10:00|28857.3|28817.3|28867.3|28827.3|28867.3|28827.3|28857.3|28817.3|0
1597137300000|2020-08-11 09:15:00|28867.8|28827.8|28877.4|28837.4|28886.9|28846.9|28867.8|28827.8|0
1597137600000|2020-08-11 09:20:00|28877|28837|28867.1|28827.1|28877|28837|28867.1|28827.1|0
1597137900000|2020-08-11 09:25:00|28867.5|28827.5|28878|28838|28878|28838|28867.1|28827.1|0
1597138200000|2020-08-11 09:30:00|28887.1|28847.1|28887.2|28847.2|28887.2|28847.2|28878|28838|0
1597138500000|2020-08-11 09:35:00|28888.1|28848.1|28897.7|28857.7|28907.7|28867.7|28888.1|28848.1|0
1597138800000|2020-08-11 09:40:00|28897.3|28857.3|28907|28867|28907.4|28867.4|28897.3|28857.3|0
1597139100000|2020-08-11 09:45:00|28907.4|28867.4|28927.5|28887.5|28936.6|28896.6|28907|28867|0
1597139400000|2020-08-11 09:50:00|28936.6|28896.6|28927.1|28887.1|28937.1|28897.1|28927.1|28887.1|0
1597139700000|2020-08-11 09:55:00|28927.5|28887.5|28907.2|28867.2|28937.2|28897.2|28907.2|28867.2|0
1597140000000|2020-08-11 10:00:00|28907.6|28867.6|28917.7|28877.7|28927.7|28887.7|28907.6|28867.6|0
1597140300000|2020-08-11 10:05:00|28918.1|28878.1|28917.8|28877.8|28918.1|28878.1|28917.3|28877.3|0
1597140600000|2020-08-11 10:10:00|28917.4|28877.4|28927.4|28887.4|28927.8|28887.8|28917.4|28877.4|0
1597140900000|2020-08-11 10:15:00|28917.8|28877.8|28927.9|28887.9|28927.9|28887.9|28917.8|28877.8|0
1597141200000|2020-08-11 10:20:00|28927.5|28887.5|28938|28898|28938|28898|28918|28878|0
1597141500000|2020-08-11 10:25:00|28938.1|28898.1|28928.1|28888.1|28938.1|28898.1|28928.1|28888.1|0
1597141800000|2020-08-11 10:30:00|28927.7|28887.7|28918.6|28878.6|28927.7|28887.7|28918.1|28878.1|0
1597142100000|2020-08-11 10:35:00|28918.2|28878.2|28927.8|28887.8|28932.8|28892.8|28908.6|28868.6|0
1597142400000|2020-08-11 10:40:00|28927.4|28887.4|28927.9|28887.9|28927.9|28887.9|28927.4|28887.4|5
1597142700000|2020-08-11 10:45:00|28918.3|28878.3|28908.8|28868.8|28918.4|28878.4|28908.8|28868.8|0
1597143000000|2020-08-11 10:50:00|28899.6|28859.6|28899.3|28859.3|28908.9|28868.9|28899.3|28859.3|0
1597143300000|2020-08-11 10:55:00|28899.4|28859.4|28899.4|28859.4|28899.4|28859.4|28899.4|28859.4|0
1597143600000|2020-08-11 11:00:00|28913.6|28873.6|28909|28869|28918.6|28878.6|28909|28869|0
1597143900000|2020-08-11 11:05:00|28909.1|28869.1|28904.5|28864.5|28909.1|28869.1|28899.5|28859.5|0
1597144200000|2020-08-11 11:10:00|28909.1|28869.1|28928.4|28888.4|28933.4|28893.4|28909.1|28869.1|0
1597144500000|2020-08-11 11:15:00|28928.8|28888.8|28938.9|28898.9|28943.5|28903.5|28928.8|28888.8|0
1597144800000|2020-08-11 11:20:00|28938.5|28898.5|28938.9|28898.9|28948.9|28908.9|28938.5|28898.5|0
1597145100000|2020-08-11 11:25:00|28943.9|28903.9|28939|28899|28948.6|28908.6|28938.6|28898.6|0
1597145400000|2020-08-11 11:30:00|28939.1|28899.1|28959.1|28919.1|28959.1|28919.1|28939.1|28899.1|0
1597145700000|2020-08-11 11:35:00|28959.2|28919.2|28959.2|28919.2|28959.2|28919.2|28959.2|28919.2|0
1597146000000|2020-08-11 11:40:00|28959.6|28919.6|28959.3|28919.3|28959.7|28919.7|28959.2|28919.2|0
1597146300000|2020-08-11 11:45:00|28959.7|28919.7|28949.7|28909.7|28960.1|28920.1|28949.3|28909.3|0
1597146600000|2020-08-11 11:50:00|28949.8|28909.8|28949.8|28909.8|28950.2|28910.2|28949.4|28909.4|0
1597146900000|2020-08-11 11:55:00|28949.4|28909.4|28919.5|28879.5|28949.4|28909.4|28919.5|28879.5|0
1597147200000|2020-08-11 12:00:00|28920.3|28880.3|28910.4|28870.4|28920.3|28880.3|28910.4|28870.4|0
1597147500000|2020-08-11 12:05:00|28915|28875|28900.4|28860.4|28915|28875|28900.4|28860.4|0
1597147800000|2020-08-11 12:10:00|28900.8|28860.8|28919.7|28879.7|28929.7|28889.7|28900.8|28860.8|0
1597148100000|2020-08-11 12:15:00|28920.1|28880.1|28949|28909|28959|28919|28920.1|28880.1|0
1597148400000|2020-08-11 12:20:00|28944.4|28904.4|28949.9|28909.9|28950.3|28910.3|28939.8|28899.8|40
1597148700000|2020-08-11 12:25:00|28950.3|28910.3|28939.2|28899.2|28950.3|28910.3|28938.4|28898.4|80
1597149000000|2020-08-11 12:30:00|28939.6|28899.6|28899.6|28859.6|28939.6|28899.6|28899.3|28859.3|1
1597149300000|2020-08-11 12:35:00|28899.7|28859.7|28919.3|28879.3|28919.3|28879.3|28898.9|28858.9|0
1597149600000|2020-08-11 12:40:00|28919|28879|28949.4|28909.4|28949.4|28909.4|28919|28879|0
1597152600000|2020-08-11 13:30:00|28960.1|28920.1|28831.8|28791.8|28970.5|28930.5|28821.7|28781.7|0
1597152900000|2020-08-11 13:35:00|28832.1|28792.1|28911.4|28871.4|28911.4|28871.4|28832.1|28792.1|54
1597153200000|2020-08-11 13:40:00|28911.1|28871.1|28940.4|28900.4|28950.7|28910.7|28901.1|28861.1|0
1597153500000|2020-08-11 13:45:00|28940.8|28900.8|28940.8|28900.8|28950.8|28910.8|28911.5|28871.5|4
1597153800000|2020-08-11 13:50:00|28950.5|28910.5|28912.1|28872.1|28950.8|28910.8|28911.7|28871.7|0
1597154100000|2020-08-11 13:55:00|28916.7|28876.7|28931|28891|28941.7|28901.7|28912.1|28872.1|0
1597154400000|2020-08-11 14:00:00|28931.8|28891.8|28961.1|28921.1|28971.1|28931.1|28931|28891|2
1597154700000|2020-08-11 14:05:00|28951.8|28911.8|28991.1|28951.1|28991.1|28951.1|28951.8|28911.8|0
1597155000000|2020-08-11 14:10:00|28991.2|28951.2|29021.2|28981.2|29021.2|28981.2|28991.2|28951.2|0
1597155300000|2020-08-11 14:15:00|29020.8|28980.8|29021.3|28981.3|29021.3|28981.3|29001.2|28961.2|0
1597155600000|2020-08-11 14:20:00|29030.6|28990.6|29042.1|29002.1|29050.6|29010.6|29021.3|28981.3|0
1597155900000|2020-08-11 14:25:00|29051.4|29011.4|29012.6|28972.6|29051.4|29011.4|29002.6|28962.6|10
1597156200000|2020-08-11 14:30:00|29022.2|28982.2|29042.3|29002.3|29052.7|29012.7|29017.6|28977.6|0
1597156500000|2020-08-11 14:35:00|29033.1|28993.1|29062.4|29022.4|29062.4|29022.4|29033.1|28993.1|0
1597156800000|2020-08-11 14:40:00|29053.1|29013.1|29012.5|28972.5|29062.8|29022.8|29012.5|28972.5|3
1597157100000|2020-08-11 14:45:00|29002.5|28962.5|29013.3|28973.3|29013.3|28973.3|28993.3|28953.3|0
1597157400000|2020-08-11 14:50:00|29017.9|28977.9|29023|28983|29023.3|28983.3|29003.3|28963.3|0
1597157700000|2020-08-11 14:55:00|29023.4|28983.4|29053.4|29013.4|29062.7|29022.7|29023.4|28983.4|1
1597158000000|2020-08-11 15:00:00|29052.7|29012.7|29092.8|29052.8|29102.8|29062.8|29052.7|29012.7|0
1597158300000|2020-08-11 15:05:00|29093.2|29053.2|29112.1|29072.1|29142.8|29102.8|29093.2|29053.2|0
1597158600000|2020-08-11 15:10:00|29112.9|29072.9|29112.9|29072.9|29122.9|29082.9|29102.5|29062.5|0
1597158900000|2020-08-11 15:15:00|29113.3|29073.3|29122.3|29082.3|29122.9|29082.9|29083|29043|0
1597159200000|2020-08-11 15:20:00|29127.6|29087.6|29141.6|29101.6|29151.6|29111.6|29127.6|29087.6|0
1597159500000|2020-08-11 15:25:00|29151.6|29111.6|29171.3|29131.3|29181.7|29141.7|29151.2|29111.2|0
1597159800000|2020-08-11 15:30:00|29171.7|29131.7|29171|29131|29176.3|29136.3|29161|29121|0
1597160100000|2020-08-11 15:35:00|29161.8|29121.8|29111.8|29071.8|29161.8|29121.8|29111.8|29071.8|2
1597160400000|2020-08-11 15:40:00|29111.5|29071.5|29081.9|29041.9|29111.5|29071.5|29081.1|29041.1|0
1597160700000|2020-08-11 15:45:00|29072.3|29032.3|29032|28992|29072.3|29032.3|29032|28992|0
1597161000000|2020-08-11 15:50:00|29032.4|28992.4|29032.1|28992.1|29032.7|28992.7|29022|28982|0
1597161300000|2020-08-11 15:55:00|29032.4|28992.4|29052.1|29012.1|29052.1|29012.1|29032.1|28992.1|12
1597161600000|2020-08-11 16:00:00|29051.8|29011.8|29052.2|29012.2|29052.2|29012.2|29042.2|29002.2|0
1597161900000|2020-08-11 16:05:00|29042.2|29002.2|29032.7|28992.7|29043|29003|29032.3|28992.3|0
1597162200000|2020-08-11 16:10:00|29032.3|28992.3|29022.4|28982.4|29032.4|28992.4|29022.3|28982.3|0
1597162500000|2020-08-11 16:15:00|29012.8|28972.8|29012.5|28972.5|29022.5|28982.5|29012.4|28972.4|0
1597162800000|2020-08-11 16:20:00|29012.8|28972.8|29003.3|28963.3|29012.9|28972.9|29003.3|28963.3|0
1597163100000|2020-08-11 16:25:00|29012.5|28972.5|29012.6|28972.6|29013|28973|29002.6|28962.6|0
1597163400000|2020-08-11 16:30:00|29021.9|28981.9|29012.7|28972.7|29022.6|28982.6|29012.6|28972.6|0
1597163700000|2020-08-11 16:35:00|29022|28982|29012.8|28972.8|29022|28982|29012.8|28972.8|0
1597164000000|2020-08-11 16:40:00|29002.8|28962.8|28992.9|28952.9|29002.8|28962.8|28983.6|28943.6|0
1597164300000|2020-08-11 16:45:00|28993.6|28953.6|28983.7|28943.7|28993.6|28953.6|28983.6|28943.6|0
1597164600000|2020-08-11 16:50:00|28983|28943|28983.8|28943.8|28983.8|28943.8|28973.7|28933.7|0
1597164900000|2020-08-11 16:55:00|28993.1|28953.1|28963.8|28923.8|28993.1|28953.1|28963.8|28923.8|0
1597165200000|2020-08-11 17:00:00|28963.9|28923.9|28963.9|28923.9|28968.5|28928.5|28963.9|28923.9|0
1597165500000|2020-08-11 17:05:00|28968.9|28928.9|28973.6|28933.6|28973.9|28933.9|28968.9|28928.9|12
1597165800000|2020-08-11 17:10:00|28973.3|28933.3|28978.7|28938.7|28983.7|28943.7|28953.3|28913.3|1
1597166100000|2020-08-11 17:15:00|28983.7|28943.7|28974.2|28934.2|28983.7|28943.7|28964.5|28924.5|0
1597166400000|2020-08-11 17:20:00|28964.2|28924.2|28963.5|28923.5|28974.2|28934.2|28963.5|28923.5|15
1597166700000|2020-08-11 17:25:00|28972.8|28932.8|28963.9|28923.9|28973.5|28933.5|28953.6|28913.6|3
1597167000000|2020-08-11 17:30:00|28964.3|28924.3|28973.7|28933.7|28974.3|28934.3|28963.6|28923.6|0
1597167300000|2020-08-11 17:35:00|28974|28934|28983.7|28943.7|28993|28953|28973.7|28933.7|0
1597167600000|2020-08-11 17:40:00|28983.8|28943.8|28983.8|28943.8|28983.8|28943.8|28983.8|28943.8|0
1597167900000|2020-08-11 17:45:00|28993.8|28953.8|29013.2|28973.2|29023.9|28983.9|28993.1|28953.1|0
1597168200000|2020-08-11 17:50:00|29013.6|28973.6|29008.6|28968.6|29013.9|28973.9|29003.2|28963.2|0
1597168500000|2020-08-11 17:55:00|29013.3|28973.3|29012.6|28972.6|29013.6|28973.6|29003.3|28963.3|0
1597168800000|2020-08-11 18:00:00|29013|28973|28982.4|28942.4|29013.4|28973.4|28982|28942|1
1597169100000|2020-08-11 18:05:00|28982|28942|28986.7|28946.7|29006.7|28966.7|28972.4|28932.4|3
1597169400000|2020-08-11 18:10:00|28991.7|28951.7|28931.5|28891.5|28991.8|28951.8|28892.2|28852.2|3
1597169700000|2020-08-11 18:15:00|28932.2|28892.2|28931.6|28891.6|28942.2|28902.2|28902.2|28862.2|15
1597190400000|2020-08-12 00:00:00|28927.3|28887.3|28948|28908|28958|28918|28917.6|28877.6|0
1597190700000|2020-08-12 00:05:00|28952.7|28912.7|28957.8|28917.8|28967.7|28927.7|28952.7|28912.7|0
1597191000000|2020-08-12 00:10:00|28958.1|28918.1|28948.2|28908.2|28958.1|28918.1|28948.2|28908.2|0
1597191300000|2020-08-12 00:15:00|28938.5|28898.5|28938.3|28898.3|28948.2|28908.2|28928.5|28888.5|0
1597191600000|2020-08-12 00:20:00|28928|28888|28938.4|28898.4|28938.4|28898.4|28928|28888|6
1597191900000|2020-08-12 00:25:00|28938|28898|28943.1|28903.1|28947.8|28907.8|28937.7|28897.7|6
1597192200000|2020-08-12 00:30:00|28938.5|28898.5|28958.5|28918.5|28968.2|28928.2|28938.5|28898.5|0
1597192500000|2020-08-12 00:35:00|28958.2|28918.2|28948.6|28908.6|28958.9|28918.9|28948.6|28908.6|4
1597192800000|2020-08-12 00:40:00|28943.9|28903.9|28938.7|28898.7|28949.3|28909.3|28938.7|28898.7|0
1597193100000|2020-08-12 00:45:00|28938.8|28898.8|28939.1|28899.1|28939.1|28899.1|28938.8|28898.8|0
1597193400000|2020-08-12 00:50:00|28938.8|28898.8|28939.2|28899.2|28939.5|28899.5|28938.8|28898.8|0
1597194000000|2020-08-12 01:00:00|28939.3|28899.3|28949|28909|28949|28909|28939.3|28899.3|0
1597194300000|2020-08-12 01:05:00|28939.3|28899.3|28929.4|28889.4|28949.1|28909.1|28929.4|28889.4|0
1597194600000|2020-08-12 01:10:00|28929.7|28889.7|28934.5|28894.5|28939.2|28899.2|28929.4|28889.4|0
1597194900000|2020-08-12 01:15:00|28939.2|28899.2|28929.9|28889.9|28939.5|28899.5|28929.6|28889.6|0
1597195200000|2020-08-12 01:20:00|28929.6|28889.6|28929.4|28889.4|28930|28890|28929.4|28889.4|0
1597195500000|2020-08-12 01:25:00|28929.7|28889.7|28904.7|28864.7|28930|28890|28900|28860|0
1597195800000|2020-08-12 01:30:00|28904.8|28864.8|28909.8|28869.8|28910.1|28870.1|28900.1|28860.1|0
1597196100000|2020-08-12 01:35:00|28910.1|28870.1|28910.2|28870.2|28910.2|28870.2|28909.8|28869.8|0
1597196400000|2020-08-12 01:40:00|28910.3|28870.3|28900.3|28860.3|28910.3|28870.3|28900.3|28860.3|0
1597196700000|2020-08-12 01:45:00|28900|28860|28895.4|28855.4|28900.4|28860.4|28895.4|28855.4|0
1597197000000|2020-08-12 01:50:00|28895.1|28855.1|28900.5|28860.5|28900.5|28860.5|28895.1|28855.1|0
1597197600000|2020-08-12 02:00:00|28900.6|28860.6|28900|28860|28910|28870|28890.6|28850.6|0
1597197900000|2020-08-12 02:05:00|28900.3|28860.3|28900.4|28860.4|28900.7|28860.7|28900.3|28860.3|0
1597198200000|2020-08-12 02:10:00|28890.7|28850.7|28890.8|28850.8|28890.8|28850.8|28890.7|28850.7|0
1597198500000|2020-08-12 02:15:00|28890.9|28850.9|28890.9|28850.9|28890.9|28850.9|28890.9|28850.9|0
1597198800000|2020-08-12 02:20:00|28891|28851|28891|28851|28891|28851|28891|28851|0
1597199400000|2020-08-12 02:30:00|28891.1|28851.1|28891.1|28851.1|28891.1|28851.1|28891.1|28851.1|0
1597199700000|2020-08-12 02:35:00|28891.2|28851.2|28891.2|28851.2|28891.2|28851.2|28890.9|28850.9|0
1597200000000|2020-08-12 02:40:00|28891.3|28851.3|28891.3|28851.3|28891.3|28851.3|28891.3|28851.3|0
1597200300000|2020-08-12 02:45:00|28891.4|28851.4|28900.8|28860.8|28900.8|28860.8|28891.4|28851.4|0
1597200600000|2020-08-12 02:50:00|28900.9|28860.9|28900.9|28860.9|28900.9|28860.9|28900.9|28860.9|0
1597200900000|2020-08-12 02:55:00|28901.5|28861.5|28920.9|28880.9|28920.9|28880.9|28901.5|28861.5|0
1597201200000|2020-08-12 03:00:00|28921|28881|28921|28881|28921|28881|28921|28881|0
1597201500000|2020-08-12 03:05:00|28911.6|28871.6|28911.4|28871.4|28911.6|28871.6|28911.1|28871.1|0
1597201800000|2020-08-12 03:10:00|28911.5|28871.5|28911.5|28871.5|28911.5|28871.5|28911.5|28871.5|5
1597202100000|2020-08-12 03:15:00|28916.5|28876.5|28911.9|28871.9|28916.5|28876.5|28911.8|28871.8|0
1597202400000|2020-08-12 03:20:00|28921.3|28881.3|28916.7|28876.7|28921.3|28881.3|28911.9|28871.9|0
1597202700000|2020-08-12 03:25:00|28912|28872|28912|28872|28916.7|28876.7|28912|28872|0
1597203000000|2020-08-12 03:30:00|28912.1|28872.1|28921.8|28881.8|28922.1|28882.1|28912.1|28872.1|0
1597203300000|2020-08-12 03:35:00|28921.9|28881.9|28921.9|28881.9|28921.9|28881.9|28921.9|28881.9|0
1597203600000|2020-08-12 03:40:00|28922|28882|28922|28882|28922|28882|28922|28882|0
1597203900000|2020-08-12 03:45:00|28922.1|28882.1|28922.1|28882.1|28922.1|28882.1|28922.1|28882.1|0
1597204500000|2020-08-12 03:55:00|28922.2|28882.2|28927.2|28887.2|28931.9|28891.9|28922.2|28882.2|0
1597204800000|2020-08-12 04:00:00|28932|28892|28922.3|28882.3|28932|28892|28922.3|28882.3|0
1597205100000|2020-08-12 04:05:00|28922.6|28882.6|28922.4|28882.4|28927.3|28887.3|28922.3|28882.3|0
1597205400000|2020-08-12 04:10:00|28922.5|28882.5|28932.2|28892.2|28932.2|28892.2|28922.5|28882.5|0
1597205700000|2020-08-12 04:15:00|28927.5|28887.5|28922.6|28882.6|28927.5|28887.5|28922.5|28882.5|0
1597206300000|2020-08-12 04:25:00|28922.7|28882.7|28922.4|28882.4|28922.7|28882.7|28917.7|28877.7|0
1597206600000|2020-08-12 04:30:00|28913|28873|28912.8|28872.8|28913|28873|28902.8|28862.8|0
1597206900000|2020-08-12 04:35:00|28912.5|28872.5|28912.9|28872.9|28912.9|28872.9|28912.5|28872.5|0
1597207200000|2020-08-12 04:40:00|28913.2|28873.2|28913|28873|28913.2|28873.2|28912.9|28872.9|0
1597207500000|2020-08-12 04:45:00|28913.1|28873.1|28913.1|28873.1|28913.1|28873.1|28913.1|28873.1|0
1597207800000|2020-08-12 04:50:00|28912.8|28872.8|28912.9|28872.9|28913.1|28873.1|28903.4|28863.4|0
1597208400000|2020-08-12 05:00:00|28913|28873|28913|28873|28913.3|28873.3|28903.5|28863.5|0
1597208700000|2020-08-12 05:05:00|28908.3|28868.3|28903.1|28863.1|28908.3|28868.3|28903.1|28863.1|10
1597209000000|2020-08-12 05:10:00|28903.4|28863.4|28903.5|28863.5|28908.2|28868.2|28903.4|28863.4|0
1597209300000|2020-08-12 05:15:00|28913.2|28873.2|28913.3|28873.3|28913.5|28873.5|28913.2|28873.2|0
1597209600000|2020-08-12 05:20:00|28903.6|28863.6|28903.6|28863.6|28913.3|28873.3|28903.6|28863.6|0
1597209900000|2020-08-12 05:25:00|28903.7|28863.7|28903.7|28863.7|28903.7|28863.7|28903.7|28863.7|0
1597210200000|2020-08-12 05:30:00|28913.2|28873.2|28913.2|28873.2|28913.5|28873.5|28903.8|28863.8|0
1597210500000|2020-08-12 05:35:00|28913.3|28873.3|28913.6|28873.6|28913.8|28873.8|28913.3|28873.3|0
1597210800000|2020-08-12 05:40:00|28913.4|28873.4|28903.7|28863.7|28913.4|28873.4|28903.7|28863.7|0
1597211100000|2020-08-12 05:45:00|28903.8|28863.8|28903.8|28863.8|28903.8|28863.8|28903.8|28863.8|0
1597211400000|2020-08-12 05:50:00|28894.1|28854.1|28903.6|28863.6|28903.8|28863.8|28894.1|28854.1|0
1597211700000|2020-08-12 05:55:00|28903.9|28863.9|28913.7|28873.7|28913.7|28873.7|28903.9|28863.9|0
1597212000000|2020-08-12 06:00:00|28909|28869|28909|28869|28913.7|28873.7|28909|28869|0
1597212300000|2020-08-12 06:05:00|28913.8|28873.8|28933.8|28893.8|28933.8|28893.8|28913.8|28873.8|0
1597212600000|2020-08-12 06:10:00|28934.1|28894.1|28943.9|28903.9|28943.9|28903.9|28933.8|28893.8|0
1597212900000|2020-08-12 06:15:00|28944|28904|28944|28904|28944|28904|28944|28904|0
1597213200000|2020-08-12 06:20:00|28934|28894|28934.1|28894.1|28934.1|28894.1|28934|28894|0
1597213500000|2020-08-12 06:25:00|28934.2|28894.2|28934.5|28894.5|28934.5|28894.5|28934.2|28894.2|0
1597213800000|2020-08-12 06:30:00|28934.2|28894.2|28934.3|28894.3|28934.5|28894.5|28924.5|28884.5|0
1597214100000|2020-08-12 06:35:00|28934.6|28894.6|28934.3|28894.3|28934.6|28894.6|28934.3|28894.3|0
1597214400000|2020-08-12 06:40:00|28934.4|28894.4|28934.4|28894.4|28944.6|28904.6|28934.4|28894.4|0
1597214700000|2020-08-12 06:45:00|28934.7|28894.7|28934.5|28894.5|28935|28895|28934.5|28894.5|0
1597215000000|2020-08-12 06:50:00|28934.6|28894.6|28934.6|28894.6|28934.6|28894.6|28934.6|28894.6|0
1597215300000|2020-08-12 06:55:00|28924.9|28884.9|28914.7|28874.7|28924.9|28884.9|28914.7|28874.7|0
1597215600000|2020-08-12 07:00:00|28910|28870|28914.5|28874.5|28915|28875|28904.7|28864.7|0
1597215900000|2020-08-12 07:05:00|28914.8|28874.8|28895.4|28855.4|28914.8|28874.8|28895.3|28855.3|0
1597216200000|2020-08-12 07:10:00|28894.9|28854.9|28895.5|28855.5|28895.5|28855.5|28885.4|28845.4|0
1597216500000|2020-08-12 07:15:00|28895.8|28855.8|28905.3|28865.3|28905.3|28865.3|28895.5|28855.5|0
1597216800000|2020-08-12 07:20:00|28905.6|28865.6|28905.6|28865.6|28910.4|28870.4|28905.3|28865.3|0
1597217100000|2020-08-12 07:25:00|28910.6|28870.6|28915.2|28875.2|28915.4|28875.4|28905.6|28865.6|0
1597217400000|2020-08-12 07:30:00|28915.5|28875.5|28896.1|28856.1|28915.5|28875.5|28896|28856|0
1597218000000|2020-08-12 07:40:00|28896.2|28856.2|28896.2|28856.2|28905.9|28865.9|28896.2|28856.2|0
1597218300000|2020-08-12 07:45:00|28896.3|28856.3|28891.6|28851.6|28896.3|28856.3|28886.5|28846.5|0
1597218600000|2020-08-12 07:50:00|28886.8|28846.8|28896.4|28856.4|28896.7|28856.7|28886.6|28846.6|0
1597218900000|2020-08-12 07:55:00|28896.7|28856.7|28886.7|28846.7|28896.7|28856.7|28886.7|28846.7|0
1597219200000|2020-08-12 08:00:00|28886.8|28846.8|28876.3|28836.3|28886.8|28846.8|28876.3|28836.3|1
1597219500000|2020-08-12 08:05:00|28876.6|28836.6|28886.4|28846.4|28886.4|28846.4|28876.6|28836.6|0
1597219800000|2020-08-12 08:10:00|28886.1|28846.1|28896.5|28856.5|28896.5|28856.5|28886.1|28846.1|0
1597220100000|2020-08-12 08:15:00|28891.7|28851.7|28897.1|28857.1|28906.5|28866.5|28882|28842|0
1597220400000|2020-08-12 08:20:00|28901.8|28861.8|28896.6|28856.6|28906.6|28866.6|28896.3|28856.3|0
1597220700000|2020-08-12 08:25:00|28896.7|28856.7|28896.7|28856.7|28906.4|28866.4|28896.7|28856.7|0
1597221000000|2020-08-12 08:30:00|28897|28857|28892|28852|28897.2|28857.2|28887.3|28847.3|0
1597221300000|2020-08-12 08:35:00|28892.1|28852.1|28886.9|28846.9|28892.1|28852.1|28877.1|28837.1|0
1597221600000|2020-08-12 08:40:00|28877.1|28837.1|28877.5|28837.5|28887.2|28847.2|28877.1|28837.1|0
1597221900000|2020-08-12 08:45:00|28877.2|28837.2|28877.6|28837.6|28887.5|28847.5|28877.2|28837.2|0
1597222200000|2020-08-12 08:50:00|28877.3|28837.3|28877.4|28837.4|28877.4|28837.4|28872.4|28832.4|0
1597222500000|2020-08-12 08:55:00|28877.7|28837.7|28877.7|28837.7|28877.7|28837.7|28877.7|28837.7|0
1597222800000|2020-08-12 09:00:00|28877.5|28837.5|28882.3|28842.3|28887.3|28847.3|28877.5|28837.5|0
1597223100000|2020-08-12 09:05:00|28882.5|28842.5|28877.6|28837.6|28882.6|28842.6|28877.6|28837.6|0
1597223400000|2020-08-12 09:10:00|28877.4|28837.4|28877.7|28837.7|28877.7|28837.7|28877.4|28837.4|0
1597223700000|2020-08-12 09:15:00|28877.5|28837.5|28877.5|28837.5|28877.8|28837.8|28877.2|28837.2|0
1597224000000|2020-08-12 09:20:00|28877.6|28837.6|28868.1|28828.1|28877.6|28837.6|28867.8|28827.8|0
1597224300000|2020-08-12 09:25:00|28867.9|28827.9|28883|28843|28887.7|28847.7|28867.9|28827.9|0
1597224600000|2020-08-12 09:30:00|28878.2|28838.2|28883|28843|28887.8|28847.8|28877.7|28837.7|0
1597224900000|2020-08-12 09:35:00|28883.1|28843.1|28887.9|28847.9|28887.9|28847.9|28883.1|28843.1|0
1597225200000|2020-08-12 09:40:00|28888.2|28848.2|28883.2|28843.2|28888.2|28848.2|28878.2|28838.2|0
1597225500000|2020-08-12 09:45:00|28888|28848|28878.3|28838.3|28888.2|28848.2|28878.3|28838.3|0
1597225800000|2020-08-12 09:50:00|28878|28838|28878.1|28838.1|28878.1|28838.1|28878|28838|0
1597226100000|2020-08-12 09:55:00|28878.2|28838.2|28878.2|28838.2|28878.2|28838.2|28878.2|28838.2|0
1597226400000|2020-08-12 10:00:00|28868.5|28828.5|28868.5|28828.5|28868.5|28828.5|28868.5|28828.5|0
1597226700000|2020-08-12 10:05:00|28868.6|28828.6|28878.6|28838.6|28878.6|28838.6|28868.6|28828.6|0
1597227000000|2020-08-12 10:10:00|28883.6|28843.6|28888.4|28848.4|28888.4|28848.4|28878.7|28838.7|0
1597227300000|2020-08-12 10:15:00|28888.5|28848.5|28888.5|28848.5|28888.7|28848.7|28888.5|28848.5|0
1597227600000|2020-08-12 10:20:00|28888.6|28848.6|28888.6|28848.6|28888.6|28848.6|28888.6|28848.6|0
1597227900000|2020-08-12 10:25:00|28888.9|28848.9|28888.7|28848.7|28888.9|28848.9|28888.5|28848.5|0
1597228200000|2020-08-12 10:30:00|28893.7|28853.7|28898.5|28858.5|28898.5|28858.5|28888.7|28848.7|0
1597228500000|2020-08-12 10:35:00|28898.6|28858.6|28898.9|28858.9|28898.9|28858.9|28889.1|28849.1|40
1597228800000|2020-08-12 10:40:00|28898.7|28858.7|28898.9|28858.9|28898.9|28858.9|28898.7|28858.7|0
1597229100000|2020-08-12 10:45:00|28899|28859|28889.3|28849.3|28899|28859|28889.3|28849.3|0
1597229400000|2020-08-12 10:50:00|28899|28859|28879.1|28839.1|28899.1|28859.1|28879.1|28839.1|0
1597229700000|2020-08-12 10:55:00|28874.1|28834.1|28879.2|28839.2|28879.4|28839.4|28869.4|28829.4|0
1597230000000|2020-08-12 11:00:00|28879|28839|28879.3|28839.3|28879.3|28839.3|28869.5|28829.5|0
1597230300000|2020-08-12 11:05:00|28879.5|28839.5|28889.6|28849.6|28889.6|28849.6|28879.1|28839.1|0
1597230600000|2020-08-12 11:10:00|28894.4|28854.4|28899.7|28859.7|28909.7|28869.7|28894.4|28854.4|0
1597230900000|2020-08-12 11:15:00|28899.5|28859.5|28889.8|28849.8|28899.7|28859.7|28889.5|28849.5|0
1597231200000|2020-08-12 11:20:00|28889.3|28849.3|28879.4|28839.4|28889.3|28849.3|28879.4|28839.4|0
1597231500000|2020-08-12 11:25:00|28869.9|28829.9|28869.9|28829.9|28869.9|28829.9|28869.9|28829.9|0
1597231800000|2020-08-12 11:30:00|28870|28830|28889.5|28849.5|28890|28850|28870|28830|0
1597232100000|2020-08-12 11:35:00|28880|28840|28870.1|28830.1|28880|28840|28870|28830|0
1597232400000|2020-08-12 11:40:00|28870.3|28830.3|28870.2|28830.2|28870.4|28830.4|28870.1|28830.1|0
1597232700000|2020-08-12 11:45:00|28870.4|28830.4|28870.3|28830.3|28870.4|28830.4|28870.2|28830.2|0
1597233000000|2020-08-12 11:50:00|28880.3|28840.3|28920.3|28880.3|28920.3|28880.3|28880.3|28840.3|0
1597233300000|2020-08-12 11:55:00|28920.4|28880.4|28910.4|28870.4|28920.4|28880.4|28910.4|28870.4|0
1597233600000|2020-08-12 12:00:00|28910.5|28870.5|28910.5|28870.5|28910.5|28870.5|28900.5|28860.5|0
1597233900000|2020-08-12 12:05:00|28910.7|28870.7|28920.6|28880.6|28920.6|28880.6|28900.8|28860.8|0
1597234200000|2020-08-12 12:10:00|28925.4|28885.4|28930.7|28890.7|28930.7|28890.7|28920.6|28880.6|0
1597234500000|2020-08-12 12:15:00|28930.8|28890.8|28930.8|28890.8|28930.8|28890.8|28930.8|28890.8|0
1597234800000|2020-08-12 12:20:00|28921|28881|28940.8|28900.8|28940.8|28900.8|28921|28881|0
1597235100000|2020-08-12 12:25:00|28941.1|28901.1|28940.9|28900.9|28950.9|28910.9|28940.8|28900.8|0
1597235400000|2020-08-12 12:30:00|28940.7|28900.7|28941|28901|28941|28901|28930.9|28890.9|0
1597235700000|2020-08-12 12:35:00|28950.5|28910.5|28941.1|28901.1|28960.6|28920.6|28941|28901|0
1597236000000|2020-08-12 12:40:00|28945.9|28905.9|28931.4|28891.4|28950.6|28910.6|28921.2|28881.2|0
1597239000000|2020-08-12 13:30:00|28941.7|28901.7|28981.8|28941.8|28982|28942|28882.4|28842.4|0
1597239300000|2020-08-12 13:35:00|28982|28942|28972.1|28932.1|28982.1|28942.1|28952|28912|0
1597239600000|2020-08-12 13:40:00|28971.6|28931.6|28982.2|28942.2|29011.9|28971.9|28962.1|28922.1|0
1597239900000|2020-08-12 13:45:00|28972.6|28932.6|28972.2|28932.2|28982.2|28942.2|28922.4|28882.4|12
1597240200000|2020-08-12 13:50:00|28972.3|28932.3|28942.3|28902.3|28972.3|28932.3|28922.5|28882.5|0
1597240500000|2020-08-12 13:55:00|28932.8|28892.8|28922.4|28882.4|28942.6|28902.6|28922.4|28882.4|0
1597240800000|2020-08-12 14:00:00|28932|28892|28962.5|28922.5|28972.5|28932.5|28932|28892|12
1597241100000|2020-08-12 14:05:00|28962.3|28922.3|28922.3|28882.3|28962.5|28922.5|28922.1|28882.1|25
1597241400000|2020-08-12 14:10:00|28922.6|28882.6|28912.6|28872.6|28922.6|28882.6|28892.6|28852.6|11
1597241700000|2020-08-12 14:15:00|28912.7|28872.7|28893.4|28853.4|28932.2|28892.2|28892.7|28852.7|101
1597242000000|2020-08-12 14:20:00|28893.6|28853.6|28893.5|28853.5|28903.6|28863.6|28883.6|28843.6|0
1597242300000|2020-08-12 14:25:00|28893.7|28853.7|28913.3|28873.3|28943.3|28903.3|28893.7|28853.7|0
1597242600000|2020-08-12 14:30:00|28903.3|28863.3|28913.9|28873.9|28923.4|28883.4|28903.3|28863.3|4
1597242900000|2020-08-12 14:35:00|28913.6|28873.6|28894.4|28854.4|28913.6|28873.6|28884.3|28844.3|0
1597243200000|2020-08-12 14:40:00|28893.9|28853.9|28884.4|28844.4|28914|28874|28884|28844|0
1597243500000|2020-08-12 14:45:00|28884|28844|28865|28825|28884.5|28844.5|28864.9|28824.9|0
1597243800000|2020-08-12 14:50:00|28874.5|28834.5|28904.4|28864.4|28904.4|28864.4|28865|28825|3
1597244100000|2020-08-12 14:55:00|28894.6|28854.6|28865.5|28825.5|28894.6|28854.6|28865.5|28825.5|0
1597244400000|2020-08-12 15:00:00|28875.1|28835.1|28856|28816|28875.5|28835.5|28856|28816|0
1597244700000|2020-08-12 15:05:00|28856.1|28816.1|28905.7|28865.7|28905.7|28865.7|28855.6|28815.6|123
1597245000000|2020-08-12 15:10:00|28900.9|28860.9|28875.8|28835.8|28915.9|28875.9|28871|28831|1
1597245300000|2020-08-12 15:15:00|28876|28836|28886.1|28846.1|28886.1|28846.1|28856.2|28816.2|20
1597245600000|2020-08-12 15:20:00|28885.9|28845.9|28885.9|28845.9|28886.3|28846.3|28856.3|28816.3|6
1597245900000|2020-08-12 15:25:00|28886.1|28846.1|28866.6|28826.6|28886.4|28846.4|28856.8|28816.8|51
1597246200000|2020-08-12 15:30:00|28856.9|28816.9|28817.1|28777.1|28876.4|28836.4|28807.6|28767.6|0
1597246500000|2020-08-12 15:35:00|28812.3|28772.3|28827|28787|28837|28797|28807.3|28767.3|0
1597246800000|2020-08-12 15:40:00|28827.2|28787.2|28817.5|28777.5|28827.5|28787.5|28807.5|28767.5|0
1597247100000|2020-08-12 15:45:00|28827.3|28787.3|28827.6|28787.6|28837.5|28797.5|28817.5|28777.5|0
1597247400000|2020-08-12 15:50:00|28837.4|28797.4|28857.2|28817.2|28867.2|28827.2|28817.6|28777.6|1
1597247700000|2020-08-12 15:55:00|28852.4|28812.4|28882.5|28842.5|28897.5|28857.5|28837.3|28797.3|0
1597248000000|2020-08-12 16:00:00|28877.5|28837.5|28747|28707|28916.5|28837.5|28707.7|28667.7|1
1597248300000|2020-08-12 16:05:00|28756.5|28716.5|28826.2|28786.2|28826.2|28786.2|28727|28687|0
1597248600000|2020-08-12 16:10:00|28826|28786|28790.9|28750.9|28826.6|28786.6|28776.7|28736.7|0
1597248900000|2020-08-12 16:15:00|28795.7|28755.7|28825.7|28785.7|28825.9|28785.9|28786.1|28746.1|0
1597249200000|2020-08-12 16:20:00|28825.9|28785.9|28856|28816|28866|28826|28825.9|28785.9|0
1597249500000|2020-08-12 16:25:00|28846|28806|28915.9|28875.9|28926.1|28886.1|28846|28806|0
1597249800000|2020-08-12 16:30:00|28916.1|28876.1|28966|28926|28975.8|28935.8|28906.3|28866.3|0
1597250100000|2020-08-12 16:35:00|28965.8|28925.8|29046.1|29006.1|29046.3|29006.3|28956|28916|0
1597250400000|2020-08-12 16:40:00|29045.9|29005.9|28975.5|28935.5|29046.1|29006.1|28975.5|28935.5|0
1597250700000|2020-08-12 16:45:00|28975.7|28935.7|28980.8|28940.8|28986|28946|28966|28926|0
1597251000000|2020-08-12 16:50:00|28985.6|28945.6|28975.1|28935.1|28986.2|28946.2|28945.3|28905.3|38
1597251300000|2020-08-12 16:55:00|28975.3|28935.3|28985.4|28945.4|28995.4|28955.4|28970.3|28930.3|10
1597251600000|2020-08-12 17:00:00|28995|28955|29015.2|28975.2|29025.4|28985.4|28995|28955|0
1597251900000|2020-08-12 17:05:00|29015.3|28975.3|29055.3|29015.3|29065.1|29025.1|29015.3|28975.3|0
1597252200000|2020-08-12 17:10:00|29055.5|29015.5|29055.6|29015.6|29105.1|29065.1|29035.6|28995.6|0
1597252500000|2020-08-12 17:15:00|29065.2|29025.2|29035.7|28995.7|29085.2|29045.2|29035.7|28995.7|0
1597252800000|2020-08-12 17:20:00|29045.5|29005.5|29075.8|29035.8|29075.8|29035.8|29035.7|28995.7|0
1597253100000|2020-08-12 17:25:00|29075.6|29035.6|29045.9|29005.9|29075.8|29035.8|29035.8|28995.8|0
1597253400000|2020-08-12 17:30:00|29046.1|29006.1|29035.9|28995.9|29065.9|29025.9|29025.9|28985.9|0
1597253700000|2020-08-12 17:35:00|29045.5|29005.5|29025.6|28985.6|29045.6|29005.6|29015.6|28975.6|0
1597254000000|2020-08-12 17:40:00|29020.8|28980.8|29005.7|28965.7|29035.6|28995.6|28995.9|28955.9|0
1597254300000|2020-08-12 17:45:00|29005.5|28965.5|28975.8|28935.8|29005.7|28965.7|28965.9|28925.9|0
1597254600000|2020-08-12 17:50:00|28976|28936|28985.7|28945.7|28986.1|28946.1|28965.8|28925.8|35
1597254900000|2020-08-12 17:55:00|28986.1|28946.1|28976|28936|28986.1|28946.1|28975.7|28935.7|14
1597255200000|2020-08-12 18:00:00|28985.6|28945.6|28986|28946|28996.2|28956.2|28976.4|28936.4|0
1597255500000|2020-08-12 18:05:00|28986.1|28946.1|28986.1|28946.1|28986.5|28946.5|28966.5|28926.5|0
1597255800000|2020-08-12 18:10:00|28995.9|28955.9|28966.2|28926.2|29005.8|28965.8|28926.2|28886.2|0
1597256100000|2020-08-12 18:15:00|28966|28926|28986.1|28946.1|28995.9|28955.9|28965.8|28925.8|0
1597276800000|2020-08-13 00:00:00|29042.4|29002.4|29112.2|29072.2|29137.5|29097.5|29042.3|28982.9|0
1597277100000|2020-08-13 00:05:00|29117.1|29077.1|29142.3|29102.3|29152.1|29112.1|29117.1|29077.1|0
1597277400000|2020-08-13 00:10:00|29142.1|29102.1|29112.5|29072.5|29142.2|29102.2|29112.5|29072.5|0
1597277700000|2020-08-13 00:15:00|29112.4|29072.4|29122.5|29082.5|29122.5|29082.5|29102.7|29062.7|0
1597278000000|2020-08-13 00:20:00|29132.3|29092.3|29122.7|29082.7|29137.5|29097.5|29122.7|29082.7|0
1597278300000|2020-08-13 00:25:00|29122.8|29082.8|29122.8|29082.8|29122.8|29082.8|29122.8|29082.8|0
1597278600000|2020-08-13 00:30:00|29113.1|29073.1|29103.2|29063.2|29122.9|29082.9|29098.2|29058.2|0
1597278900000|2020-08-13 00:35:00|29103|29063|29098.1|29058.1|29103|29063|29083.2|29043.2|0
1597279200000|2020-08-13 00:40:00|29093.2|29053.2|29103.3|29063.3|29103.3|29063.3|29093.2|29053.2|0
1597279500000|2020-08-13 00:45:00|29113.2|29073.2|29108.3|29068.3|29113.4|29073.4|29103.4|29063.4|0
1597279800000|2020-08-13 00:50:00|29108.4|29068.4|29113.3|29073.3|29113.5|29073.5|29103.4|29063.4|0
1597280100000|2020-08-13 00:55:00|29113.4|29073.4|29113.4|29073.4|29113.5|29073.5|29113.4|29073.4|0
1597280400000|2020-08-13 01:00:00|29103.6|29063.6|29123.3|29083.3|29123.5|29083.5|29103.6|29063.6|0
1597280700000|2020-08-13 01:05:00|29123.4|29083.4|29123.4|29083.4|29123.7|29083.7|29123.4|29083.4|0
1597281000000|2020-08-13 01:10:00|29123.5|29083.5|29133.7|29093.7|29133.7|29093.7|29123.5|29083.5|0
1597281300000|2020-08-13 01:15:00|29133.8|29093.8|29113.6|29073.6|29143.5|29103.5|29103.7|29063.7|0
1597281600000|2020-08-13 01:20:00|29128.6|29088.6|29143.4|29103.4|29153.7|29113.7|29123.8|29083.8|0
1597281900000|2020-08-13 01:25:00|29133.7|29093.7|29143.8|29103.8|29153.6|29113.6|29133.7|29093.7|0
1597282200000|2020-08-13 01:30:00|29144.1|29104.1|29154.1|29114.1|29164|29124|29144.1|29104.1|0
1597282500000|2020-08-13 01:35:00|29154.2|29114.2|29164.2|29124.2|29174.1|29134.1|29154.2|29114.2|2
1597282800000|2020-08-13 01:40:00|29173.9|29133.9|29154.3|29114.3|29174.1|29134.1|29154.3|29114.3|0
1597283100000|2020-08-13 01:45:00|29159.2|29119.2|29164.4|29124.4|29164.4|29124.4|29154.3|29114.3|0
1597283400000|2020-08-13 01:50:00|29174.1|29134.1|29164.3|29124.3|29174.1|29134.1|29164.3|29124.3|0
1597283700000|2020-08-13 01:55:00|29164.5|29124.5|29164.5|29124.5|29164.5|29124.5|29164.3|29124.3|0
1597284000000|2020-08-13 02:00:00|29154.7|29114.7|29144.6|29104.6|29154.7|29114.7|29144.6|29104.6|0
1597284300000|2020-08-13 02:05:00|29144.7|29104.7|29144.7|29104.7|29154.7|29114.7|29144.7|29104.7|0
1597284600000|2020-08-13 02:10:00|29144.9|29104.9|29154.8|29114.8|29164.6|29124.6|29144.7|29104.7|0
1597284900000|2020-08-13 02:15:00|29164.7|29124.7|29154.9|29114.9|29164.8|29124.8|29154.8|29114.8|0
1597285200000|2020-08-13 02:20:00|29159.8|29119.8|29159.8|29119.8|29164.6|29124.6|29154.9|29114.9|5
1597285500000|2020-08-13 02:25:00|29164.7|29124.7|29164.7|29124.7|29164.9|29124.9|29155|29115|0
1597285800000|2020-08-13 02:30:00|29164.8|29124.8|29155.1|29115.1|29164.8|29124.8|29155|29115|0
1597286100000|2020-08-13 02:35:00|29160|29120|29164.9|29124.9|29164.9|29124.9|29155.2|29115.2|0
1597286400000|2020-08-13 02:40:00|29165.1|29125.1|29175|29135|29175|29135|29165.1|29125.1|0
1597286700000|2020-08-13 02:45:00|29175.2|29135.2|29165.3|29125.3|29175.2|29135.2|29165.3|29125.3|0
1597287000000|2020-08-13 02:50:00|29165.4|29125.4|29175.3|29135.3|29175.4|29135.4|29165.4|29125.4|0
1597287300000|2020-08-13 02:55:00|29175.5|29135.5|29170.4|29130.4|29175.5|29135.5|29170.4|29130.4|0
1597287600000|2020-08-13 03:00:00|29175.4|29135.4|29165.6|29125.6|29175.4|29135.4|29165.6|29125.6|0
1597287900000|2020-08-13 03:05:00|29170.5|29130.5|29175.7|29135.7|29175.7|29135.7|29165.6|29125.6|0
1597288200000|2020-08-13 03:10:00|29175.6|29135.6|29175.6|29135.6|29175.7|29135.7|29175.5|29135.5|0
1597288500000|2020-08-13 03:15:00|29175.8|29135.8|29175.8|29135.8|29175.8|29135.8|29175.6|29135.6|0
1597288800000|2020-08-13 03:20:00|29175.9|29135.9|29170.8|29130.8|29175.9|29135.9|29165.9|29125.9|0
1597289100000|2020-08-13 03:25:00|29165.9|29125.9|29176|29136|29176|29136|29165.9|29125.9|0
1597289400000|2020-08-13 03:30:00|29176.1|29136.1|29176.1|29136.1|29176.1|29136.1|29176.1|29136.1|0
1597289700000|2020-08-13 03:35:00|29176.2|29136.2|29176.2|29136.2|29176.2|29136.2|29176.2|29136.2|0
1597290300000|2020-08-13 03:45:00|29176.3|29136.3|29176.3|29136.3|29176.3|29136.3|29176.3|29136.3|0
1597290600000|2020-08-13 03:50:00|29176.4|29136.4|29176.4|29136.4|29176.4|29136.4|29176.4|29136.4|0
1597290900000|2020-08-13 03:55:00|29176.2|29136.2|29176.5|29136.5|29176.5|29136.5|29166.4|29126.4|0
1597291200000|2020-08-13 04:00:00|29176.6|29136.6|29176.6|29136.6|29176.6|29136.6|29176.6|29136.6|0
1597291800000|2020-08-13 04:10:00|29176.7|29136.7|29176.7|29136.7|29176.7|29136.7|29176.7|29136.7|0
1597292100000|2020-08-13 04:15:00|29176.8|29136.8|29186.7|29146.7|29186.8|29146.8|29176.8|29136.8|0
1597292400000|2020-08-13 04:20:00|29186.8|29146.8|29186.8|29146.8|29186.8|29146.8|29186.8|29146.8|0
1597292700000|2020-08-13 04:25:00|29176.9|29136.9|29177|29137|29177|29137|29176.9|29136.9|0
1597293000000|2020-08-13 04:30:00|29186.7|29146.7|29186.9|29146.9|29187|29147|29181.9|29141.9|0
1597293300000|2020-08-13 04:35:00|29187.1|29147.1|29197.3|29157.3|29197.3|29157.3|29187.1|29147.1|0
1597293600000|2020-08-13 04:40:00|29197.4|29157.4|29197.3|29157.3|29197.4|29157.4|29197.3|29157.3|0
1597293900000|2020-08-13 04:45:00|29197.4|29157.4|29197.4|29157.4|29197.4|29157.4|29197.4|29157.4|0
1597294200000|2020-08-13 04:50:00|29197.5|29157.5|29197.4|29157.4|29197.5|29157.5|29197.4|29157.4|0
1597294500000|2020-08-13 04:55:00|29197.5|29157.5|29197.5|29157.5|29197.5|29157.5|29197.5|29157.5|0
1597294800000|2020-08-13 05:00:00|29197.6|29157.6|29197.7|29157.7|29197.7|29157.7|29197.5|29157.5|0
1597295100000|2020-08-13 05:05:00|29197.6|29157.6|29197.6|29157.6|29197.6|29157.6|29197.6|29157.6|0
1597295400000|2020-08-13 05:10:00|29197.7|29157.7|29197.7|29157.7|29197.7|29157.7|29197.7|29157.7|0
1597295700000|2020-08-13 05:15:00|29197.8|29157.8|29197.8|29157.8|29197.8|29157.8|29197.8|29157.8|0
1597296000000|2020-08-13 05:20:00|29197.9|29157.9|29207.9|29167.9|29207.9|29167.9|29197.8|29157.8|0
1597296300000|2020-08-13 05:25:00|29208|29168|29207.9|29167.9|29208|29168|29207.9|29167.9|0
1597296600000|2020-08-13 05:30:00|29208|29168|29208|29168|29208|29168|29198.1|29158.1|0
1597296900000|2020-08-13 05:35:00|29208.1|29168.1|29208.1|29168.1|29208.1|29168.1|29208.1|29168.1|0
1597297200000|2020-08-13 05:40:00|29198.3|29158.3|29208.2|29168.2|29208.2|29168.2|29198.3|29158.3|0
1597297500000|2020-08-13 05:45:00|29218.2|29178.2|29248.3|29208.3|29253.1|29213.1|29213.2|29173.2|0
1597297800000|2020-08-13 05:50:00|29248.2|29208.2|29248.4|29208.4|29248.4|29208.4|29248.2|29208.2|0
1597298100000|2020-08-13 05:55:00|29258.2|29218.2|29248.4|29208.4|29258.2|29218.2|29248.3|29208.3|0
1597298400000|2020-08-13 06:00:00|29238.4|29198.4|29228.5|29188.5|29238.5|29198.5|29228.4|29188.4|0
1597298700000|2020-08-13 06:05:00|29228.6|29188.6|29228.6|29188.6|29228.6|29188.6|29228.6|29188.6|0
1597299000000|2020-08-13 06:10:00|29238.6|29198.6|29238.6|29198.6|29238.7|29198.7|29228.6|29188.6|0
1597299300000|2020-08-13 06:15:00|29228.7|29188.7|29228.8|29188.8|29228.8|29188.8|29228.7|29188.7|0
1597299600000|2020-08-13 06:20:00|29219|29179|29228.8|29188.8|29228.8|29188.8|29218.8|29178.8|0
1597299900000|2020-08-13 06:25:00|29228.9|29188.9|29228.9|29188.9|29238.7|29198.7|29228.8|29188.8|0
1597300200000|2020-08-13 06:30:00|29229|29189|29229|29189|29229.1|29189.1|29228.9|29188.9|0
1597300500000|2020-08-13 06:35:00|29238.9|29198.9|29239.1|29199.1|29239.1|29199.1|29229.1|29189.1|0
1597300800000|2020-08-13 06:40:00|29229.2|29189.2|29234.2|29194.2|29239|29199|29229.1|29189.1|0
1597301100000|2020-08-13 06:45:00|29239.1|29199.1|29229.2|29189.2|29239.1|29199.1|29219.3|29179.3|0
1597301400000|2020-08-13 06:50:00|29229.3|29189.3|29229.2|29189.2|29234.2|29194.2|29219.3|29179.3|0
1597301700000|2020-08-13 06:55:00|29224.2|29184.2|29199.4|29159.4|29224.2|29184.2|29199.4|29159.4|0
1597302000000|2020-08-13 07:00:00|29199.5|29159.5|29229.5|29189.5|29229.5|29189.5|29199.5|29159.5|0
1597302300000|2020-08-13 07:05:00|29229.4|29189.4|29229.6|29189.6|29229.6|29189.6|29229.4|29189.4|0
1597302600000|2020-08-13 07:10:00|29229.5|29189.5|29229.5|29189.5|29229.6|29189.6|29229.5|29189.5|0
1597302900000|2020-08-13 07:15:00|29229.6|29189.6|29249.6|29209.6|29249.6|29209.6|29219.7|29179.7|0
1597303200000|2020-08-13 07:20:00|29249.7|29209.7|29249.7|29209.7|29249.7|29209.7|29239.8|29199.8|0
1597303500000|2020-08-13 07:25:00|29249.8|29209.8|29269.8|29229.8|29269.8|29229.8|29249.8|29209.8|0
1597303800000|2020-08-13 07:30:00|29259.9|29219.9|29260|29220|29269.8|29229.8|29249.9|29209.9|0
1597304100000|2020-08-13 07:35:00|29259.8|29219.8|29259.9|29219.9|29259.9|29219.9|29259.8|29219.8|0
1597304400000|2020-08-13 07:40:00|29260|29220|29259.9|29219.9|29269.9|29229.9|29259.9|29219.9|0
1597304700000|2020-08-13 07:45:00|29260|29220|29260.1|29220.1|29260.2|29220.2|29260|29220|0
1597305000000|2020-08-13 07:50:00|29260.2|29220.2|29260.1|29220.1|29270|29230|29259.8|29219.8|5
1597305300000|2020-08-13 07:55:00|29260.2|29220.2|29260.2|29220.2|29260.4|29220.4|29250.1|29210.1|10
1597305600000|2020-08-13 08:00:00|29260.1|29220.1|29260.3|29220.3|29260.3|29220.3|29260.1|29220.1|0
1597305900000|2020-08-13 08:05:00|29265.2|29225.2|29270.4|29230.4|29270.4|29230.4|29260.4|29220.4|0
1597306200000|2020-08-13 08:10:00|29270.5|29230.5|29280.3|29240.3|29280.4|29240.4|29270.4|29230.4|0
1597306500000|2020-08-13 08:15:00|29270.4|29230.4|29275.6|29235.6|29280.5|29240.5|29270.4|29230.4|0
1597306800000|2020-08-13 08:20:00|29280.5|29240.5|29270.8|29230.8|29280.6|29240.6|29270.6|29230.6|0
1597307100000|2020-08-13 08:25:00|29280.6|29240.6|29270.9|29230.9|29280.6|29240.6|29270.8|29230.8|0
1597307400000|2020-08-13 08:30:00|29270.8|29230.8|29270.8|29230.8|29270.8|29230.8|29260.9|29220.9|0
1597307700000|2020-08-13 08:35:00|29261|29221|29270.8|29230.8|29270.8|29230.8|29260.9|29220.9|0
1597308000000|2020-08-13 08:40:00|29270.9|29230.9|29261|29221|29270.9|29230.9|29260.9|29220.9|0
1597308300000|2020-08-13 08:45:00|29261.1|29221.1|29271.1|29231.1|29271.1|29231.1|29261|29221|0
1597308600000|2020-08-13 08:50:00|29271.2|29231.2|29271.3|29231.3|29276.2|29236.2|29271.1|29231.1|0
1597308900000|2020-08-13 08:55:00|29276.2|29236.2|29281.2|29241.2|29281.2|29241.2|29271.2|29231.2|0
1597309200000|2020-08-13 09:00:00|29276.3|29236.3|29281.3|29241.3|29281.3|29241.3|29271.4|29231.4|0
1597309500000|2020-08-13 09:05:00|29271.4|29231.4|29281.4|29241.4|29291.3|29251.3|29271.4|29231.4|0
1597309800000|2020-08-13 09:10:00|29281.5|29241.5|29291.5|29251.5|29291.5|29251.5|29281.5|29241.5|0
1597310100000|2020-08-13 09:15:00|29291.4|29251.4|29291.5|29251.5|29291.5|29251.5|29281.5|29241.5|0
1597310400000|2020-08-13 09:20:00|29291.6|29251.6|29311.7|29271.7|29311.7|29271.7|29291.6|29251.6|0
1597310700000|2020-08-13 09:25:00|29331.6|29291.6|29331.5|29291.5|29331.6|29291.6|29321.5|29281.5|0
1597311000000|2020-08-13 09:30:00|29341.4|29301.4|29341.6|29301.6|29341.6|29301.6|29336.5|29296.5|0
1597311300000|2020-08-13 09:35:00|29341.7|29301.7|29341.7|29301.7|29341.7|29301.7|29341.6|29301.6|0
1597311600000|2020-08-13 09:40:00|29331.8|29291.8|29351.8|29311.8|29361.9|29321.9|29322|29282|0
1597311900000|2020-08-13 09:45:00|29351.9|29311.9|29376.7|29336.7|29381.6|29341.6|29351.8|29311.8|0
1597312200000|2020-08-13 09:50:00|29371.8|29331.8|29371.9|29331.9|29371.9|29331.9|29371.7|29331.7|0
1597312500000|2020-08-13 09:55:00|29381.7|29341.7|29372|29332|29381.7|29341.7|29371.9|29331.9|0
1597312800000|2020-08-13 10:00:00|29381.8|29341.8|29372|29332|29381.9|29341.9|29371.9|29331.9|2
1597313100000|2020-08-13 10:05:00|29372.1|29332.1|29362.2|29322.2|29372.1|29332.1|29362.1|29322.1|0
1597313400000|2020-08-13 10:10:00|29352.2|29312.2|29342.2|29302.2|29352.3|29312.3|29327.3|29287.3|0
1597313700000|2020-08-13 10:15:00|29342.3|29302.3|29337.5|29297.5|29342.4|29302.4|29322.3|29282.3|0
1597314000000|2020-08-13 10:20:00|29337.4|29297.4|29342.6|29302.6|29342.6|29302.6|29337.4|29297.4|0
1597314300000|2020-08-13 10:25:00|29347.5|29307.5|29352.6|29312.6|29352.6|29312.6|29347.5|29307.5|0
1597314600000|2020-08-13 10:30:00|29352.5|29312.5|29347.7|29307.7|29352.5|29312.5|29342.5|29302.5|0
1597314900000|2020-08-13 10:35:00|29352.6|29312.6|29342.7|29302.7|29352.6|29312.6|29342.6|29302.6|0
1597315200000|2020-08-13 10:40:00|29332.7|29292.7|29322.8|29282.8|29332.8|29292.8|29322.8|29282.8|0
1597315500000|2020-08-13 10:45:00|29322.9|29282.9|29313|29273|29322.9|29282.9|29312.9|29272.9|0
1597315800000|2020-08-13 10:50:00|29312.8|29272.8|29323|29283|29332.9|29292.9|29302.8|29262.8|0
1597316100000|2020-08-13 10:55:00|29322.9|29282.9|29323.1|29283.1|29323.1|29283.1|29313.1|29273.1|0
1597316400000|2020-08-13 11:00:00|29323.2|29283.2|29333.1|29293.1|29333.1|29293.1|29323.2|29283.2|0
1597316700000|2020-08-13 11:05:00|29333.2|29293.2|29343.2|29303.2|29353.1|29313.1|29333.2|29293.2|0
1597317000000|2020-08-13 11:10:00|29343.3|29303.3|29353.2|29313.2|29353.2|29313.2|29343.2|29303.2|0
1597317300000|2020-08-13 11:15:00|29353.3|29313.3|29343.3|29303.3|29353.3|29313.3|29343.3|29303.3|5
1597317600000|2020-08-13 11:20:00|29343.4|29303.4|29363.4|29323.4|29363.5|29323.5|29343.4|29303.4|0
1597317900000|2020-08-13 11:25:00|29363.5|29323.5|29363.5|29323.5|29373.5|29333.5|29363.5|29323.5|0
1597318200000|2020-08-13 11:30:00|29358.6|29318.6|29353.6|29313.6|29358.6|29318.6|29353.5|29313.5|0
1597318500000|2020-08-13 11:35:00|29353.7|29313.7|29373.5|29333.5|29383.5|29343.5|29353.7|29313.7|0
1597318800000|2020-08-13 11:40:00|29363.7|29323.7|29373.6|29333.6|29373.6|29333.6|29363.7|29323.7|2
1597319100000|2020-08-13 11:45:00|29368.7|29328.7|29363.7|29323.7|29373.8|29333.8|29363.7|29323.7|0
1597319400000|2020-08-13 11:50:00|29363.8|29323.8|29373.9|29333.9|29373.9|29333.9|29358.8|29318.8|0
1597319700000|2020-08-13 11:55:00|29383.8|29343.8|29413.8|29373.8|29413.9|29373.9|29383.8|29343.8|0
1597320000000|2020-08-13 12:00:00|29408.9|29368.9|29389|29349|29414|29374|29389|29349|0
1597320300000|2020-08-13 12:05:00|29394.1|29354.1|29384|29344|29394.1|29354.1|29374|29334|0
1597320600000|2020-08-13 12:10:00|29384.1|29344.1|29394.1|29354.1|29414.2|29374.2|29384.1|29344.1|0
1597320900000|2020-08-13 12:15:00|29394.2|29354.2|29384|29344|29409.2|29369.2|29384|29344|0
1597321200000|2020-08-13 12:20:00|29389|29349|29334.1|29294.1|29389|29349|29334|29294|9
1597321500000|2020-08-13 12:25:00|29334|29294|29334.1|29294.1|29334.1|29294.1|29314|29274|0
1597321800000|2020-08-13 12:30:00|29334.4|29294.4|29364.3|29324.3|29364.3|29324.3|29324.3|29284.3|0
1597322100000|2020-08-13 12:35:00|29364.2|29324.2|29364.3|29324.3|29374.3|29334.3|29364.2|29324.2|0
1597322400000|2020-08-13 12:40:00|29364.4|29324.4|29374.5|29334.5|29384.5|29344.5|29364.3|29324.3|0
1597325400000|2020-08-13 13:30:00|29415.4|29375.4|29525.3|29485.3|29575.4|29535.4|29395.3|29355.3|11
1597325700000|2020-08-13 13:35:00|29525.4|29485.4|29485|29445|29535.3|29495.3|29475|29435|0
1597326000000|2020-08-13 13:40:00|29484.9|29444.9|29495|29455|29505|29465|29484.9|29444.9|0
1597326300000|2020-08-13 13:45:00|29494.9|29454.9|29555.3|29515.3|29565.2|29525.2|29494.9|29454.9|0
1597326600000|2020-08-13 13:50:00|29565.2|29525.2|29625.2|29585.2|29625.2|29585.2|29555.3|29515.3|10
1597326900000|2020-08-13 13:55:00|29645.2|29605.2|29650.2|29610.2|29685.2|29645.2|29625.2|29585.2|8
1597327200000|2020-08-13 14:00:00|29655.1|29615.1|29685.2|29645.2|29705.3|29665.3|29645.2|29605.2|0
1597327500000|2020-08-13 14:05:00|29685.3|29645.3|29695.3|29655.3|29695.3|29655.3|29645.3|29605.3|0
1597327800000|2020-08-13 14:10:00|29705.3|29665.3|29665.5|29625.5|29725.3|29685.3|29665.5|29625.5|0
1597328100000|2020-08-13 14:15:00|29675.4|29635.4|29665.8|29625.8|29705.6|29665.6|29665.5|29625.5|0
1597328400000|2020-08-13 14:20:00|29675.7|29635.7|29675.7|29635.7|29695.8|29655.8|29665.7|29625.7|0
1597328700000|2020-08-13 14:25:00|29685.7|29645.7|29675.9|29635.9|29685.9|29645.9|29675.8|29635.8|0
1597329000000|2020-08-13 14:30:00|29685.8|29645.8|29726|29686|29726|29686|29676|29636|0
1597329300000|2020-08-13 14:35:00|29726.1|29686.1|29726|29686|29746.1|29706.1|29695.9|29655.9|0
1597329600000|2020-08-13 14:40:00|29716|29676|29746.1|29706.1|29746.1|29706.1|29716|29676|0
1597329900000|2020-08-13 14:45:00|29746|29706|29756.2|29716.2|29796.1|29756.1|29746|29706|0
1597330200000|2020-08-13 14:50:00|29766.1|29726.1|29776.1|29736.1|29786.2|29746.2|29766.1|29726.1|0
1597330500000|2020-08-13 14:55:00|29776.2|29736.2|29786.2|29746.2|29826.2|29786.2|29776.2|29736.2|0
1597330800000|2020-08-13 15:00:00|29796.2|29756.2|29816.3|29776.3|29836.3|29796.3|29786.3|29746.3|0
1597331100000|2020-08-13 15:05:00|29821.3|29781.3|29826.4|29786.4|29826.4|29786.4|29806.3|29766.3|0
1597331400000|2020-08-13 15:10:00|29826.5|29786.5|29836.5|29796.5|29856.5|29816.5|29826.4|29786.4|0
1597331700000|2020-08-13 15:15:00|29836.6|29796.6|29836.6|29796.6|29846.6|29806.6|29836.5|29796.5|22
1597332000000|2020-08-13 15:20:00|29846.5|29806.5|29856.5|29816.5|29876.5|29836.5|29846.5|29806.5|0
1597332300000|2020-08-13 15:25:00|29856.6|29816.6|29856.6|29816.6|29866.6|29826.6|29846.7|29806.7|0
1597332600000|2020-08-13 15:30:00|29856.7|29816.7|29866.7|29826.7|29906.7|29866.7|29846.7|29806.7|0
1597332900000|2020-08-13 15:35:00|29871.7|29831.7|29906.9|29866.9|29906.9|29866.9|29866.7|29826.7|8
1597333200000|2020-08-13 15:40:00|29897|29857|29907|29867|29917|29877|29876.9|29836.9|0
1597333500000|2020-08-13 15:45:00|29897.1|29857.1|29927.1|29887.1|29937|29897|29897|29857|0
1597333800000|2020-08-13 15:50:00|29937.1|29897.1|29937.1|29897.1|29947.1|29907.1|29927.2|29887.2|0
1597334100000|2020-08-13 15:55:00|29937.2|29897.2|29937.1|29897.1|29947.2|29907.2|29927.1|29887.1|0
1597334400000|2020-08-13 16:00:00|29937.2|29897.2|29927.2|29887.2|29937.3|29897.3|29917.2|29877.2|0
1597334700000|2020-08-13 16:05:00|29927.3|29887.3|29937.3|29897.3|29957.3|29917.3|29927.2|29887.2|0
1597335000000|2020-08-13 16:10:00|29937.4|29897.4|29897.5|29857.5|29937.4|29897.4|29897.5|29857.5|0
1597335300000|2020-08-13 16:15:00|29902.5|29862.5|29937.4|29897.4|29947.5|29907.5|29897.5|29857.5|0
1597335600000|2020-08-13 16:20:00|29947.4|29907.4|29967.5|29927.5|29987.5|29947.5|29947.4|29907.4|1
1597335900000|2020-08-13 16:25:00|29962.6|29922.6|29967.6|29927.6|29987.6|29947.6|29957.6|29917.6|0
1597336200000|2020-08-13 16:30:00|29957.7|29917.7|30017.7|29977.7|30027.7|29987.7|29957.6|29917.6|0
1597336500000|2020-08-13 16:35:00|30022.7|29982.7|30037.8|29997.8|30047.8|30007.8|30017.7|29977.7|4
1597336800000|2020-08-13 16:40:00|30027.9|29987.9|30007.9|29967.9|30047.8|30007.8|29997.8|29957.8|0
1597337100000|2020-08-13 16:45:00|29997.9|29957.9|30007.9|29967.9|30027.9|29987.9|29988|29948|0
1597337400000|2020-08-13 16:50:00|30008|29968|29988.1|29948.1|30018|29978|29988|29948|0
1597337700000|2020-08-13 16:55:00|29998.1|29958.1|29968.4|29928.4|29998.1|29958.1|29958.3|29918.3|0
1597338000000|2020-08-13 17:00:00|29968.3|29928.3|29948.5|29908.5|29988.3|29948.3|29948.4|29908.4|10
1597338300000|2020-08-13 17:05:00|29958.4|29918.4|29978.5|29938.5|29978.6|29938.6|29948.5|29908.5|0
1597338600000|2020-08-13 17:10:00|29983.5|29943.5|29978.6|29938.6|29988.6|29948.6|29968.6|29928.6|20
1597338900000|2020-08-13 17:15:00|29968.6|29928.6|29948.7|29908.7|29978.6|29938.6|29938.7|29898.7|3
1597339200000|2020-08-13 17:20:00|29948.6|29908.6|29948.8|29908.8|29958.7|29918.7|29928.8|29888.8|0
1597339500000|2020-08-13 17:25:00|29958.8|29918.8|29968.9|29928.9|29968.9|29928.9|29948.8|29908.8|0
1597339800000|2020-08-13 17:30:00|29973.9|29933.9|29969|29929|29978.9|29938.9|29938.9|29898.9|0
1597340100000|2020-08-13 17:35:00|29968.9|29928.9|29969.1|29929.1|29979|29939|29968.9|29928.9|0
1597340400000|2020-08-13 17:40:00|29974.1|29934.1|29969.2|29929.2|29979.1|29939.1|29969.1|29929.1|0
1597340700000|2020-08-13 17:45:00|29979.1|29939.1|29949.2|29909.2|29979.1|29939.1|29939.2|29899.2|0
1597341000000|2020-08-13 17:50:00|29949.3|29909.3|29929.3|29889.3|29949.3|29909.3|29919.3|29879.3|0
1597341300000|2020-08-13 17:55:00|29924.3|29884.3|29899.4|29859.4|29929.3|29889.3|29879.4|29839.4|0
1597341600000|2020-08-13 18:00:00|29909.4|29869.4|29909.5|29869.5|29939.4|29899.4|29879.4|29839.4|0
1597341900000|2020-08-13 18:05:00|29904.5|29864.5|29899.5|29859.5|29939.5|29899.5|29894.6|29854.6|0
1597342200000|2020-08-13 18:10:00|29899.6|29859.6|29899.6|29859.6|29919.5|29879.5|29859.5|29819.5|0
1597342500000|2020-08-13 18:15:00|29904.6|29864.6|29889.7|29849.7|29919.6|29879.6|29879.6|29839.6|19
1597363200000|2020-08-14 00:00:00|29885|29845|29875|29835|29885|29845|29875|29835|321
1597363500000|2020-08-14 00:05:00|29885|29845|29875|29835|29885|29845|29875|29835|91
1597363800000|2020-08-14 00:10:00|29875.1|29835.1|29865.1|29825.1|29875.1|29835.1|29865.1|29825.1|23
1597364100000|2020-08-14 00:15:00|29875|29835|29875.1|29835.1|29875.1|29835.1|29865.1|29825.1|41
1597364400000|2020-08-14 00:20:00|29885.1|29845.1|29895.1|29855.1|29895.1|29855.1|29880.1|29840.1|75
1597364700000|2020-08-14 00:25:00|29885.1|29845.1|29885.1|29845.1|29895.1|29855.1|29885.1|29845.1|57
1597365000000|2020-08-14 00:30:00|||||||||3
1597365300000|2020-08-14 00:35:00|||||||||3
1597365600000|2020-08-14 00:40:00|29895.1|29855.1|29895.1|29855.1|29895.1|29855.1|29895.1|29855.1|54
1597365900000|2020-08-14 00:45:00|||||||||7
1597366200000|2020-08-14 00:50:00|||||||||2
1597366500000|2020-08-14 00:55:00|||||||||9
1597366800000|2020-08-14 01:00:00|||||||||54
1597367100000|2020-08-14 01:05:00|29885.1|29845.1|29845.1|29805.1|29895.1|29855.1|29845.1|29805.1|303
1597367400000|2020-08-14 01:10:00|29855.1|29815.1|29825.1|29785.1|29855.1|29815.1|29805.1|29765.1|257
1597367700000|2020-08-14 01:15:00|29830.1|29790.1|29825.1|29785.1|29835.1|29795.1|29825.1|29785.1|26
1597368000000|2020-08-14 01:20:00|29815.1|29775.1|29825.1|29785.1|29825.1|29785.1|29815.1|29775.1|34
1597368300000|2020-08-14 01:25:00|29835.1|29795.1|29835.1|29795.1|29835.1|29795.1|29835.1|29795.1|17
1597368600000|2020-08-14 01:30:00|29845.1|29805.1|29840.1|29800.1|29845.1|29805.1|29835.1|29795.1|32
1597368900000|2020-08-14 01:35:00|29835.1|29795.1|29835.1|29795.1|29835.1|29795.1|29835.1|29795.1|7
1597369200000|2020-08-14 01:40:00|29840.1|29800.1|29845.1|29805.1|29845.1|29805.1|29840.1|29800.1|4
1597369500000|2020-08-14 01:45:00|29835.1|29795.1|29835.1|29795.1|29855.1|29815.1|29835.1|29795.1|26
1597369800000|2020-08-14 01:50:00|||||||||9
1597370100000|2020-08-14 01:55:00|29825.1|29785.1|29825.1|29785.1|29825.1|29785.1|29825.1|29785.1|18
1597370400000|2020-08-14 02:00:00|||||||||11
1597370700000|2020-08-14 02:05:00|29835.1|29795.1|29835.1|29795.1|29845.1|29805.1|29835.1|29795.1|21
1597371000000|2020-08-14 02:10:00|29845.1|29805.1|29845.1|29805.1|29845.1|29805.1|29835.1|29795.1|27
1597371300000|2020-08-14 02:15:00|29840.1|29800.1|29845.1|29805.1|29845.1|29805.1|29840.1|29800.1|7
1597371600000|2020-08-14 02:20:00|||||||||5
1597371900000|2020-08-14 02:25:00|29835.1|29795.1|29835.1|29795.1|29835.1|29795.1|29835.1|29795.1|7
1597372200000|2020-08-14 02:30:00|29845.1|29805.1|29845.1|29805.1|29845.1|29805.1|29835.1|29795.1|14
1597372500000|2020-08-14 02:35:00|||||||||4
1597372800000|2020-08-14 02:40:00|29835.1|29795.1|29835.2|29795.2|29835.2|29795.2|29835.1|29795.1|6
1597373100000|2020-08-14 02:45:00|||||||||3
1597374000000|2020-08-14 03:00:00|||||||||2
1597374300000|2020-08-14 03:05:00|||||||||4
1597374600000|2020-08-14 03:10:00|||||||||2
1597374900000|2020-08-14 03:15:00|29825.2|29785.2|29840.2|29800.2|29840.2|29800.2|29825.2|29785.2|55
1597375200000|2020-08-14 03:20:00|29835.2|29795.2|29835.2|29795.2|29835.2|29795.2|29835.2|29795.2|6
1597375500000|2020-08-14 03:25:00|||||||||4
1597376100000|2020-08-14 03:35:00|||||||||1
1597376400000|2020-08-14 03:40:00|||||||||57
1597377300000|2020-08-14 03:55:00|29825.2|29785.2|29835.2|29795.2|29835.2|29795.2|29825.2|29785.2|167
1597379400000|2020-08-14 04:30:00|29845.2|29805.2|29865.2|29825.2|29865.2|29825.2|29845.2|29805.2|23
1597380000000|2020-08-14 04:40:00|29875.2|29835.2|29875.2|29835.2|29875.2|29835.2|29875.2|29835.2|49
1597380300000|2020-08-14 04:45:00|||||||||2
1597380900000|2020-08-14 04:55:00|29865.2|29825.2|29865.2|29825.2|29865.2|29825.2|29865.2|29825.2|6
1597381200000|2020-08-14 05:00:00|29855.2|29815.2|29855.2|29815.2|29855.2|29815.2|29855.2|29815.2|9
1597381500000|2020-08-14 05:05:00|||||||||2
1597381800000|2020-08-14 05:10:00|29855.3|29815.3|29855.3|29815.3|29855.3|29815.3|29855.3|29815.3|3
1597382100000|2020-08-14 05:15:00|||||||||51
1597382400000|2020-08-14 05:20:00|||||||||1
1597382700000|2020-08-14 05:25:00|||||||||2
1597383000000|2020-08-14 05:30:00|29845.3|29805.3|29845.3|29805.3|29845.3|29805.3|29845.3|29805.3|5
1597383600000|2020-08-14 05:40:00|||||||||2
1597383900000|2020-08-14 05:45:00|||||||||2
1597384200000|2020-08-14 05:50:00|||||||||1
1597384500000|2020-08-14 05:55:00|29855.3|29815.3|29855.3|29815.3|29855.3|29815.3|29855.3|29815.3|23
1597384800000|2020-08-14 06:00:00|29845.3|29805.3|29845.3|29805.3|29850.3|29810.3|29845.3|29805.3|19
1597385100000|2020-08-14 06:05:00|29855.3|29815.3|29845.3|29805.3|29855.3|29815.3|29845.3|29805.3|6
1597385400000|2020-08-14 06:10:00|||||||||2
1597385700000|2020-08-14 06:15:00|29855.3|29815.3|29855.3|29815.3|29855.3|29815.3|29855.3|29815.3|11
1597386000000|2020-08-14 06:20:00|29845.3|29805.3|29835.3|29795.3|29845.3|29805.3|29835.3|29795.3|57
1597386300000|2020-08-14 06:25:00|29845.3|29805.3|29835.3|29795.3|29845.3|29805.3|29835.3|29795.3|32
1597386600000|2020-08-14 06:30:00|29845.3|29805.3|29835.3|29795.3|29845.3|29805.3|29825.3|29785.3|60
1597386900000|2020-08-14 06:35:00|29825.3|29785.3|29835.3|29795.3|29835.3|29795.3|29825.3|29785.3|17
1597387200000|2020-08-14 06:40:00|||||||||21
1597387500000|2020-08-14 06:45:00|29825.3|29785.3|29835.3|29795.3|29835.3|29795.3|29825.3|29785.3|10
1597387800000|2020-08-14 06:50:00|||||||||10
1597388100000|2020-08-14 06:55:00|||||||||3
1597388400000|2020-08-14 07:00:00|29845.3|29805.3|29835.3|29795.3|29845.3|29805.3|29835.3|29795.3|128
1597388700000|2020-08-14 07:05:00|29825.3|29785.3|29835.3|29795.3|29845.3|29805.3|29825.3|29785.3|51
1597389000000|2020-08-14 07:10:00|29830.3|29790.3|29825.3|29785.3|29835.3|29795.3|29815.3|29775.3|207
1597389300000|2020-08-14 07:15:00|29815.3|29775.3|29805.3|29765.3|29815.3|29775.3|29800.3|29760.3|89
1597389600000|2020-08-14 07:20:00|||||||||32
1597389900000|2020-08-14 07:25:00|29815.3|29775.3|29810.3|29770.3|29815.3|29775.3|29805.3|29765.3|38
1597390200000|2020-08-14 07:30:00|29805.3|29765.3|29815.3|29775.3|29815.3|29775.3|29805.3|29765.3|25
1597390500000|2020-08-14 07:35:00|||||||||5
1597390800000|2020-08-14 07:40:00|29805.3|29765.3|29805.3|29765.3|29805.3|29765.3|29805.3|29765.3|45
1597391100000|2020-08-14 07:45:00|29795.4|29755.4|29795.4|29755.4|29795.4|29755.4|29795.4|29755.4|20
1597391400000|2020-08-14 07:50:00|29795.3|29755.3|29785.3|29745.3|29795.3|29755.3|29775.3|29735.3|251
1597391700000|2020-08-14 07:55:00|29775.3|29735.3|29775.3|29735.3|29785.3|29745.3|29775.3|29735.3|13
1597392000000|2020-08-14 08:00:00|29785.3|29745.3|29785.3|29745.3|29785.3|29745.3|29775.3|29735.3|84
1597392300000|2020-08-14 08:05:00|29780.3|29740.3|29755.3|29715.3|29780.3|29740.3|29745.4|29705.4|82
1597392600000|2020-08-14 08:10:00|29750.3|29710.3|29765.4|29725.4|29765.4|29725.4|29750.3|29710.3|42
1597392900000|2020-08-14 08:15:00|29765.3|29725.3|29765.4|29725.4|29770.4|29730.4|29765.3|29725.3|48
1597393200000|2020-08-14 08:20:00|29765.3|29725.3|29775.3|29735.3|29775.4|29735.4|29755.3|29715.3|190
1597393500000|2020-08-14 08:25:00|29775.4|29735.4|29775.3|29735.3|29785.4|29745.4|29765.4|29725.4|58
1597393800000|2020-08-14 08:30:00|29775.4|29735.4|29775.4|29735.4|29775.4|29735.4|29765.4|29725.4|35
1597394100000|2020-08-14 08:35:00|29785.3|29745.3|29785.4|29745.4|29785.4|29745.4|29780.4|29740.4|20
1597394400000|2020-08-14 08:40:00|29780.4|29740.4|29775.4|29735.4|29785.4|29745.4|29770.4|29730.4|96
1597394700000|2020-08-14 08:45:00|29780.4|29740.4|29775.4|29735.4|29780.4|29740.4|29775.4|29735.4|36
1597395000000|2020-08-14 08:50:00|||||||||12
1597395300000|2020-08-14 08:55:00|29780.4|29740.4|29805.4|29765.4|29805.4|29765.4|29780.4|29740.4|98
1597395600000|2020-08-14 09:00:00|29795.4|29755.4|29795.4|29755.4|29815.4|29775.4|29790.4|29750.4|106
1597395900000|2020-08-14 09:05:00|29790.4|29750.4|29795.4|29755.4|29795.4|29755.4|29785.4|29745.4|14
1597396200000|2020-08-14 09:10:00|29785.4|29745.4|29795.4|29755.4|29795.4|29755.4|29785.4|29745.4|10
1597396500000|2020-08-14 09:15:00|29785.4|29745.4|29785.4|29745.4|29785.4|29745.4|29785.4|29745.4|21
1597396800000|2020-08-14 09:20:00|29775.4|29735.4|29775.4|29735.4|29775.4|29735.4|29775.4|29735.4|14
1597397100000|2020-08-14 09:25:00|29765.4|29725.4|29785.4|29745.4|29785.4|29745.4|29765.4|29725.4|21
1597397400000|2020-08-14 09:30:00|29780.4|29740.4|29775.4|29735.4|29780.4|29740.4|29775.4|29735.4|2
1597397700000|2020-08-14 09:35:00|29785.4|29745.4|29785.4|29745.4|29785.4|29745.4|29785.4|29745.4|13
1597398000000|2020-08-14 09:40:00|29775.4|29735.4|29785.4|29745.4|29785.4|29745.4|29775.4|29735.4|17
1597398300000|2020-08-14 09:45:00|29780.4|29740.4|29785.4|29745.4|29785.4|29745.4|29775.4|29735.4|21
1597398600000|2020-08-14 09:50:00|29775.5|29735.5|29775.4|29735.4|29775.5|29735.5|29775.4|29735.4|3
1597398900000|2020-08-14 09:55:00|29770.4|29730.4|29785.4|29745.4|29785.4|29745.4|29770.4|29730.4|23
1597399200000|2020-08-14 10:00:00|29790.4|29750.4|29795.4|29755.4|29795.4|29755.4|29785.4|29745.4|24
1597399500000|2020-08-14 10:05:00|29805.4|29765.4|29815.4|29775.4|29815.4|29775.4|29805.4|29765.4|122
1597399800000|2020-08-14 10:10:00|29805.4|29765.4|29805.4|29765.4|29805.4|29765.4|29795.4|29755.4|38
1597400100000|2020-08-14 10:15:00|29810.4|29770.4|29815.4|29775.4|29815.4|29775.4|29805.4|29765.4|28
1597400400000|2020-08-14 10:20:00|29815.5|29775.5|29815.4|29775.4|29815.5|29775.5|29805.5|29765.5|48
1597400700000|2020-08-14 10:25:00|29815.5|29775.5|29825.4|29785.4|29825.5|29785.5|29815.4|29775.4|17
1597401000000|2020-08-14 10:30:00|29830.4|29790.4|29830.4|29790.4|29835.4|29795.4|29825.4|29785.4|16
1597401300000|2020-08-14 10:35:00|29825.4|29785.4|29835.5|29795.5|29835.5|29795.5|29825.4|29785.4|16
1597401600000|2020-08-14 10:40:00|29845.4|29805.4|29845.4|29805.4|29845.5|29805.5|29845.4|29805.4|58
1597401900000|2020-08-14 10:45:00|29855.4|29815.4|29845.5|29805.5|29855.4|29815.4|29845.4|29805.4|87
1597402200000|2020-08-14 10:50:00|29855.4|29815.4|29855.5|29815.5|29855.5|29815.5|29845.5|29805.5|25
1597402500000|2020-08-14 10:55:00|||||||||9
1597402800000|2020-08-14 11:00:00|29845.5|29805.5|29840.5|29800.5|29845.5|29805.5|29835.5|29795.5|29
1597403100000|2020-08-14 11:05:00|29835.5|29795.5|29835.5|29795.5|29840.5|29800.5|29825.5|29785.5|9
1597403400000|2020-08-14 11:10:00|29825.5|29785.5|29815.5|29775.5|29825.5|29785.5|29815.5|29775.5|7
1597403700000|2020-08-14 11:15:00|29825.5|29785.5|29820.5|29780.5|29825.5|29785.5|29820.5|29780.5|3
1597404000000|2020-08-14 11:20:00|29815.5|29775.5|29795.5|29755.5|29815.5|29775.5|29795.5|29755.5|9
1597404300000|2020-08-14 11:25:00|29785.5|29745.5|29775.5|29735.5|29785.5|29745.5|29775.5|29735.5|51
1597404600000|2020-08-14 11:30:00|||||||||7
1597404900000|2020-08-14 11:35:00|29785.5|29745.5|29785.5|29745.5|29785.5|29745.5|29785.5|29745.5|71
1597405200000|2020-08-14 11:40:00|29790.5|29750.5|29795.5|29755.5|29795.5|29755.5|29785.5|29745.5|38
1597405500000|2020-08-14 11:45:00|29790.5|29750.5|29785.5|29745.5|29795.5|29755.5|29785.5|29745.5|47
1597405800000|2020-08-14 11:50:00|29775.5|29735.5|29775.5|29735.5|29780.5|29740.5|29775.5|29735.5|21
1597406100000|2020-08-14 11:55:00|29780.5|29740.5|29765.5|29725.5|29780.5|29740.5|29755.5|29715.5|57
1597406400000|2020-08-14 12:00:00|29775.5|29735.5|29755.5|29715.5|29775.5|29735.5|29755.5|29715.5|59
1597406700000|2020-08-14 12:05:00|29750.5|29710.5|29735.5|29695.5|29755.5|29715.5|29725.5|29685.5|174
1597407000000|2020-08-14 12:10:00|29745.5|29705.5|29765.5|29725.5|29765.5|29725.5|29740.5|29700.5|33
1597407300000|2020-08-14 12:15:00|29775.5|29735.5|29735.5|29695.5|29775.5|29735.5|29735.5|29695.5|88
1597407600000|2020-08-14 12:20:00|29725.5|29685.5|29715.5|29675.5|29735.5|29695.5|29705.5|29665.5|140
1597407900000|2020-08-14 12:25:00|29705.5|29665.5|29710.5|29670.5|29715.5|29675.5|29705.5|29665.5|45
1597408200000|2020-08-14 12:30:00|29710.6|29670.6|29705.5|29665.5|29715.5|29675.5|29705.5|29665.5|41
1597408500000|2020-08-14 12:35:00|29715.5|29675.5|29725.5|29685.5|29725.5|29685.5|29705.5|29665.5|20
1597408800000|2020-08-14 12:40:00|29720.5|29680.5|29725.5|29685.5|29725.5|29685.5|29705.5|29665.5|35
1597411800000|2020-08-14 13:30:00|29745.5|29705.5|29825.6|29785.6|29875.5|29835.5|29745.5|29705.5|1374
1597412100000|2020-08-14 13:35:00|29835.6|29795.6|29835.6|29795.6|29835.6|29795.6|29815.6|29775.6|323
1597412400000|2020-08-14 13:40:00|29835.5|29795.5|29885.6|29845.6|29895.6|29855.6|29835.5|29795.5|506
1597412700000|2020-08-14 13:45:00|29890.6|29850.6|29845.6|29805.6|29895.6|29855.6|29835.6|29795.6|330
1597413000000|2020-08-14 13:50:00|29835.6|29795.6|29885.5|29845.5|29895.5|29855.5|29825.6|29785.6|454
1597413300000|2020-08-14 13:55:00|29885.6|29845.6|29905.5|29865.5|29915.6|29875.6|29885.6|29845.6|313
1597413600000|2020-08-14 14:00:00|29895.6|29855.6|29905.5|29865.5|29910.5|29870.5|29865.6|29825.6|235
1597413900000|2020-08-14 14:05:00|29905.6|29865.6|29945.6|29905.6|29955.5|29915.5|29905.6|29865.6|661
1597414200000|2020-08-14 14:10:00|29955.5|29915.5|29935.6|29895.6|29965.6|29925.6|29935.6|29895.6|369
1597414500000|2020-08-14 14:15:00|29925.6|29885.6|29975.6|29935.6|29995.6|29955.6|29925.6|29885.6|612
1597414800000|2020-08-14 14:20:00|29975.5|29935.5|29925.6|29885.6|29985.5|29945.5|29915.6|29875.6|287
1597415100000|2020-08-14 14:25:00|29935.6|29895.6|29965.6|29925.6|29975.5|29935.5|29925.6|29885.6|265
1597415400000|2020-08-14 14:30:00|29955.6|29915.6|29995.5|29955.5|30010.6|29970.6|29955.6|29915.6|352
1597415700000|2020-08-14 14:35:00|29985.6|29945.6|29985.6|29945.6|29995.6|29955.6|29955.6|29915.6|243
1597416000000|2020-08-14 14:40:00|29975.6|29935.6|29965.6|29925.6|29985.6|29945.6|29965.5|29925.5|574
1597416300000|2020-08-14 14:45:00|29965.5|29925.5|29925.6|29885.6|29965.6|29925.6|29925.6|29885.6|297
1597416600000|2020-08-14 14:50:00|29920.6|29880.6|29895.6|29855.6|29920.6|29880.6|29885.6|29845.6|323
1597416900000|2020-08-14 14:55:00|29895.7|29855.7|29905.6|29865.6|29915.6|29875.6|29895.6|29855.6|199
1597417200000|2020-08-14 15:00:00|29915.6|29875.6|29915.6|29875.6|29915.6|29875.6|29905.6|29865.6|122
1597417500000|2020-08-14 15:05:00|29905.7|29865.7|29885.6|29845.6|29915.6|29875.6|29885.6|29845.6|364
1597417800000|2020-08-14 15:10:00|29885.7|29845.7|29875.6|29835.6|29885.7|29845.7|29845.7|29805.7|424
1597418100000|2020-08-14 15:15:00|29885.6|29845.6|29865.6|29825.6|29885.6|29845.6|29845.6|29805.6|212
1597418400000|2020-08-14 15:20:00|29875.6|29835.6|29885.6|29845.6|29905.6|29865.6|29875.6|29835.6|164
1597418700000|2020-08-14 15:25:00|29875.6|29835.6|29855.6|29815.6|29875.6|29835.6|29845.6|29805.6|121
1597419000000|2020-08-14 15:30:00|29855.7|29815.7|29885.6|29845.6|29890.6|29850.6|29855.7|29815.7|243
1597419300000|2020-08-14 15:35:00|29880.6|29840.6|29895.6|29855.6|29905.6|29865.6|29875.6|29835.6|280
1597419600000|2020-08-14 15:40:00|29855.6|29815.6|29875.6|29835.6|29875.6|29835.6|29845.6|29805.6|196
1597419900000|2020-08-14 15:45:00|29865.6|29825.6|29875.6|29835.6|29875.6|29835.6|29855.6|29815.6|211
1597420200000|2020-08-14 15:50:00|29880.6|29840.6|29855.6|29815.6|29885.6|29845.6|29845.6|29805.6|174
1597420500000|2020-08-14 15:55:00|29850.6|29810.6|29835.6|29795.6|29855.6|29815.6|29825.6|29785.6|255
1597420800000|2020-08-14 16:00:00|29840.6|29800.6|29855.6|29815.6|29865.6|29825.6|29840.6|29800.6|101
1597421100000|2020-08-14 16:05:00|29860.6|29820.6|29835.6|29795.6|29865.6|29825.6|29835.6|29795.6|93
1597421400000|2020-08-14 16:10:00|29825.6|29785.6|29845.7|29805.7|29845.7|29805.7|29825.6|29785.6|252
1597421700000|2020-08-14 16:15:00|29840.7|29800.7|29815.7|29775.7|29840.7|29800.7|29805.7|29765.7|133
1597422000000|2020-08-14 16:20:00|29825.7|29785.7|29855.6|29815.6|29855.7|29815.7|29825.7|29785.7|329
1597422300000|2020-08-14 16:25:00|29855.7|29815.7|29875.6|29835.6|29875.6|29835.6|29855.6|29815.6|166
1597422600000|2020-08-14 16:30:00|29865.7|29825.7|29840.6|29800.6|29875.6|29835.6|29835.6|29795.6|155
1597422900000|2020-08-14 16:35:00|29835.7|29795.7|29825.7|29785.7|29845.6|29805.6|29815.6|29775.6|143
1597423200000|2020-08-14 16:40:00|29825.6|29785.6|29835.7|29795.7|29835.7|29795.7|29815.6|29775.6|110
1597423500000|2020-08-14 16:45:00|29835.6|29795.6|29825.7|29785.7|29855.7|29815.7|29815.6|29775.6|250
1597423800000|2020-08-14 16:50:00|29825.6|29785.6|29825.7|29785.7|29835.7|29795.7|29825.6|29785.6|88
1597424100000|2020-08-14 16:55:00|29815.7|29775.7|29845.7|29805.7|29865.6|29825.6|29815.7|29775.7|213
1597424400000|2020-08-14 17:00:00|29850.7|29810.7|29835.7|29795.7|29850.7|29810.7|29835.7|29795.7|67
1597424700000|2020-08-14 17:05:00|29845.7|29805.7|29845.7|29805.7|29845.7|29805.7|29835.7|29795.7|97
1597425000000|2020-08-14 17:10:00|29840.7|29800.7|29835.7|29795.7|29845.7|29805.7|29835.7|29795.7|49
1597425300000|2020-08-14 17:15:00|29845.7|29805.7|29865.7|29825.7|29865.7|29825.7|29845.7|29805.7|86
1597425600000|2020-08-14 17:20:00|29875.6|29835.6|29875.6|29835.6|29885.7|29845.7|29855.7|29815.7|198
1597425900000|2020-08-14 17:25:00|29875.7|29835.7|29845.7|29805.7|29875.7|29835.7|29845.7|29805.7|98
1597426200000|2020-08-14 17:30:00|29855.6|29815.6|29865.7|29825.7|29865.7|29825.7|29845.6|29805.6|84
1597426500000|2020-08-14 17:35:00|29875.6|29835.6|29885.7|29845.7|29885.7|29845.7|29865.7|29825.7|140
1597426800000|2020-08-14 17:40:00|29875.7|29835.7|29855.7|29815.7|29885.7|29845.7|29845.7|29805.7|164
1597427100000|2020-08-14 17:45:00|29860.7|29820.7|29855.7|29815.7|29865.7|29825.7|29845.7|29805.7|159
1597427400000|2020-08-14 17:50:00|29865.7|29825.7|29885.7|29845.7|29885.7|29845.7|29865.7|29825.7|124
1597427700000|2020-08-14 17:55:00|29875.7|29835.7|29870.7|29830.7|29885.7|29845.7|29865.7|29825.7|228
1597428000000|2020-08-14 18:00:00|29875.7|29835.7|29905.7|29865.7|29905.7|29865.7|29875.7|29835.7|334
1597428300000|2020-08-14 18:05:00|29895.7|29855.7|29915.7|29875.7|29915.7|29875.7|29870.7|29830.7|515
1597428600000|2020-08-14 18:10:00|29925.6|29885.6|29845.7|29805.7|29935.7|29895.7|29845.7|29805.7|1122
1597428900000|2020-08-14 18:15:00|29850.7|29810.7|29810.7|29770.7|29855.7|29815.7|29810.7|29770.7|503
1597622400000|2020-08-17 00:00:00|29947.6|29907.6|29977.6|29937.6|30017.7|29977.7|29927.6|29887.6|446
1597622700000|2020-08-17 00:05:00|29987.4|29947.4|30027.5|29987.5|30042.6|30002.6|29982.5|29942.5|289
1597623000000|2020-08-17 00:10:00|30027.6|29987.6|30057.6|30017.6|30067.5|30027.5|30017.6|29977.6|300
1597623300000|2020-08-17 00:15:00|30047.6|30007.6|30057.6|30017.6|30057.6|30017.6|30047.6|30007.6|77
1597623600000|2020-08-17 00:20:00|30042.6|30002.6|30032.6|29992.6|30042.6|30002.6|30017.6|29977.6|61
1597623900000|2020-08-17 00:25:00|30027.8|29987.8|30037.6|29997.6|30037.6|29997.6|30027.6|29987.6|34
1597624200000|2020-08-17 00:30:00|30042.5|30002.5|30042.5|30002.5|30047.5|30007.5|30037.6|29997.6|24
1597624500000|2020-08-17 00:35:00|30037.5|29997.5|30027.6|29987.6|30037.5|29997.5|30027.6|29987.6|55
1597624800000|2020-08-17 00:40:00|30037.5|29997.5|30057.6|30017.6|30062.5|30022.5|30037.5|29997.5|130
1597625100000|2020-08-17 00:45:00|30057.7|30017.7|30067.7|30027.7|30067.7|30027.7|30057.7|30017.7|39
1597625400000|2020-08-17 00:50:00|30067.5|30027.5|30067.7|30027.7|30067.7|30027.7|30067.5|30027.5|22
1597625700000|2020-08-17 00:55:00|30067.5|30027.5|30097.7|30057.7|30107.4|30067.4|30067.5|30027.5|85
1597626000000|2020-08-17 01:00:00|30102.5|30062.5|30067.7|30027.7|30107.7|30067.7|30067.7|30027.7|197
1597626300000|2020-08-17 01:05:00|30057.7|30017.7|30027.7|29987.7|30067.7|30027.7|30027.7|29987.7|170
1597626600000|2020-08-17 01:10:00|30022.7|29982.7|30007.7|29967.7|30027.7|29987.7|30007.7|29967.7|47
1597626900000|2020-08-17 01:15:00|30002.7|29962.7|30017.7|29977.7|30017.7|29977.7|30002.7|29962.7|32
1597627200000|2020-08-17 01:20:00|30007.7|29967.7|29997.7|29957.7|30007.7|29967.7|29997.5|29957.5|67
1597627500000|2020-08-17 01:25:00|30007.7|29967.7|29997.7|29957.7|30007.7|29967.7|29997.7|29957.7|13
1597627800000|2020-08-17 01:30:00|30007.4|29967.4|29997.7|29957.7|30007.7|29967.7|29987.7|29947.7|44
1597628100000|2020-08-17 01:35:00|29987.7|29947.7|29987.7|29947.7|29997.7|29957.7|29987.7|29947.7|24
1597628400000|2020-08-17 01:40:00|29997.6|29957.6|29997.7|29957.7|29997.7|29957.7|29992.7|29952.7|8
1597628700000|2020-08-17 01:45:00|||||||||7
1597629000000|2020-08-17 01:50:00|30017.7|29977.7|30017.7|29977.7|30017.7|29977.7|30007.7|29967.7|32
1597629300000|2020-08-17 01:55:00|30007.7|29967.7|29992.7|29952.7|30007.7|29967.7|29992.7|29952.7|22
1597629600000|2020-08-17 02:00:00|29997.7|29957.7|30017.7|29977.7|30017.7|29977.7|29997.7|29957.7|23
1597629900000|2020-08-17 02:05:00|30027.7|29987.7|30017.7|29977.7|30027.7|29987.7|30017.7|29977.7|12
1597630200000|2020-08-17 02:10:00|30027.6|29987.6|30027.7|29987.7|30027.7|29987.7|30027.6|29987.6|17
1597630500000|2020-08-17 02:15:00|30037.7|29997.7|30017.7|29977.7|30037.7|29997.7|30017.7|29977.7|110
1597630800000|2020-08-17 02:20:00|30027.7|29987.7|30022.7|29982.7|30027.7|29987.7|30022.7|29982.7|14
1597631100000|2020-08-17 02:25:00|30027.6|29987.6|30017.7|29977.7|30027.7|29987.7|30017.7|29977.7|27
1597631400000|2020-08-17 02:30:00|30022.6|29982.6|30007.7|29967.7|30027.7|29987.7|30007.7|29967.7|144
1597631700000|2020-08-17 02:35:00|30012.7|29972.7|30007.7|29967.7|30017.7|29977.7|29998|29958|63
1597632000000|2020-08-17 02:40:00|30007.8|29967.8|30017.7|29977.7|30017.7|29977.7|30007.8|29967.8|19
1597632300000|2020-08-17 02:45:00|30008|29968|30007.7|29967.7|30012.7|29972.7|30007.7|29967.7|82
1597632600000|2020-08-17 02:50:00|30007.9|29967.9|30007.9|29967.9|30007.9|29967.9|30007.7|29967.7|0
1597632900000|2020-08-17 02:55:00|30002.7|29962.7|30007.7|29967.7|30007.7|29967.7|30002.7|29962.7|5
1597633200000|2020-08-17 03:00:00|30007.9|29967.9|30007.7|29967.7|30017.7|29977.7|30007.7|29967.7|9
1597633500000|2020-08-17 03:05:00|30002.9|29962.9|30007.7|29967.7|30007.7|29967.7|29997.7|29957.7|12
1597633800000|2020-08-17 03:10:00|30017.6|29977.6|30017.6|29977.6|30017.6|29977.6|30017.6|29977.6|7
1597634400000|2020-08-17 03:20:00|30017.7|29977.7|30017.7|29977.7|30017.7|29977.7|30017.6|29977.6|0
1597634700000|2020-08-17 03:25:00|30007.9|29967.9|30007.9|29967.9|30007.9|29967.9|30007.9|29967.9|14
1597635000000|2020-08-17 03:30:00|30012.7|29972.7|30012.9|29972.9|30012.9|29972.9|30012.7|29972.7|0
1597635300000|2020-08-17 03:35:00|30008|29968|30007.8|29967.8|30008|29968|30007.8|29967.8|0
1597635600000|2020-08-17 03:40:00|||||||||1
1597635900000|2020-08-17 03:45:00|30017.6|29977.6|30017.8|29977.8|30017.8|29977.8|30017.6|29977.6|7
1597636500000|2020-08-17 03:55:00|30017.9|29977.9|30017.8|29977.8|30017.9|29977.9|30017.8|29977.8|14
1597636800000|2020-08-17 04:00:00|||||||||10
1597637100000|2020-08-17 04:05:00|30017.9|29977.9|30017.8|29977.8|30017.9|29977.9|30017.8|29977.8|10
1597637400000|2020-08-17 04:10:00|30017.9|29977.9|30017.8|29977.8|30017.9|29977.9|30017.8|29977.8|1
1597637700000|2020-08-17 04:15:00|30017.9|29977.9|30017.8|29977.8|30017.9|29977.9|30017.8|29977.8|16
1597638300000|2020-08-17 04:25:00|30017.7|29977.7|30007.8|29967.8|30017.7|29977.7|30007.8|29967.8|30
1597638600000|2020-08-17 04:30:00|30007.7|29967.7|29997.8|29957.8|30007.8|29967.8|29997.7|29957.7|22
1597638900000|2020-08-17 04:35:00|29997.7|29957.7|29997.8|29957.8|29997.8|29957.8|29997.7|29957.7|0
1597639200000|2020-08-17 04:40:00|29997.9|29957.9|29997.8|29957.8|29997.9|29957.9|29997.8|29957.8|11
1597639800000|2020-08-17 04:50:00|29987.8|29947.8|29987.8|29947.8|29987.8|29947.8|29987.8|29947.8|4
1597640400000|2020-08-17 05:00:00|29992.8|29952.8|29997.8|29957.8|29997.8|29957.8|29988.1|29948.1|16
1597640700000|2020-08-17 05:05:00|||||||||1
1597641000000|2020-08-17 05:10:00|||||||||2
1597641300000|2020-08-17 05:15:00|||||||||17
1597641600000|2020-08-17 05:20:00|29992.8|29952.8|29997.8|29957.8|29997.9|29957.9|29992.8|29952.8|4
1597642500000|2020-08-17 05:35:00|||||||||4
1597642800000|2020-08-17 05:40:00|30007.8|29967.8|30007.8|29967.8|30007.8|29967.8|30007.8|29967.8|26
1597643100000|2020-08-17 05:45:00|30017.8|29977.8|30017.8|29977.8|30017.8|29977.8|30017.8|29977.8|29
1597643400000|2020-08-17 05:50:00|30018|29978|30017.8|29977.8|30018|29978|30017.8|29977.8|58
1597643700000|2020-08-17 05:55:00|30018|29978|30018|29978|30018|29978|30017.8|29977.8|2
1597644000000|2020-08-17 06:00:00|30017.8|29977.8|30007.8|29967.8|30018|29978|30007.8|29967.8|7
1597644300000|2020-08-17 06:05:00|30017.8|29977.8|30017.8|29977.8|30027.8|29987.8|30007.8|29967.8|61
1597644600000|2020-08-17 06:10:00|30018|29978|30027.8|29987.8|30027.8|29987.8|30017.8|29977.8|2
1597644900000|2020-08-17 06:15:00|30027.7|29987.7|30032.8|29992.8|30032.8|29992.8|30022.8|29982.8|1
1597645200000|2020-08-17 06:20:00|30028|29988|30027.9|29987.9|30028|29988|30027.8|29987.8|0
1597645800000|2020-08-17 06:30:00|30028|29988|30028|29988|30028|29988|30028|29988|1
1597646100000|2020-08-17 06:35:00|30037.7|29997.7|30047.7|30007.7|30047.9|30007.9|30037.7|29997.7|5
1597646400000|2020-08-17 06:40:00|30047.9|30007.9|30047.9|30007.9|30048|30008|30038|29998|18
1597646700000|2020-08-17 06:45:00|30048|30008|30048|30008|30052.9|30012.9|30048|30008|0
1597647000000|2020-08-17 06:50:00|30057.7|30017.7|30048|30008|30057.9|30017.9|30048|30008|12
1597647300000|2020-08-17 06:55:00|30047.9|30007.9|30037.9|29997.9|30047.9|30007.9|30037.9|29997.9|22
1597647600000|2020-08-17 07:00:00|30027.9|29987.9|30038|29998|30038|29998|30027.9|29987.9|22
1597647900000|2020-08-17 07:05:00|30037.9|29997.9|30037.9|29997.9|30037.9|29997.9|30037.9|29997.9|1
1597648200000|2020-08-17 07:10:00|30038|29998|30028|29988|30038|29998|30027.9|29987.9|17
1597648500000|2020-08-17 07:15:00|30018.3|29978.3|30037.9|29997.9|30067.7|30027.7|30017.9|29977.9|138
1597648800000|2020-08-17 07:20:00|30038|29998|30048|30008|30048|30008|30037.9|29997.9|13
1597649100000|2020-08-17 07:25:00|30058|30018|30107.9|30067.9|30107.9|30067.9|30058|30018|236
1597649400000|2020-08-17 07:30:00|30108|30068|30127.9|30087.9|30127.9|30087.9|30107.9|30067.9|205
1597649700000|2020-08-17 07:35:00|30118.2|30078.2|30127.9|30087.9|30128|30088|30117.9|30077.9|31
1597650000000|2020-08-17 07:40:00|30123|30083|30127.9|30087.9|30127.9|30087.9|30117.9|30077.9|122
1597650300000|2020-08-17 07:45:00|30123|30083|30127.9|30087.9|30127.9|30087.9|30117.9|30077.9|7
1597650600000|2020-08-17 07:50:00|30118|30078|30123|30083|30127.9|30087.9|30118|30078|13
1597650900000|2020-08-17 07:55:00|30118.2|30078.2|30118|30078|30123|30083|30117.9|30077.9|38
1597651200000|2020-08-17 08:00:00|30108|30068|30107.9|30067.9|30108|30068|30097.9|30057.9|30
1597651500000|2020-08-17 08:05:00|30107.8|30067.8|30097.9|30057.9|30107.8|30067.8|30097.9|30057.9|29
1597651800000|2020-08-17 08:10:00|30107.9|30067.9|30117.8|30077.8|30117.8|30077.8|30107.9|30067.9|14
1597652100000|2020-08-17 08:15:00|30117.9|30077.9|30117.8|30077.8|30117.9|30077.9|30117.8|30077.8|1
1597652400000|2020-08-17 08:20:00|30117.9|30077.9|30112.9|30072.9|30117.9|30077.9|30107.9|30067.9|20
1597652700000|2020-08-17 08:25:00|30117.8|30077.8|30137.9|30097.9|30137.9|30097.9|30107.9|30067.9|60
1597653000000|2020-08-17 08:30:00|30127.9|30087.9|30127.9|30087.9|30127.9|30087.9|30127.8|30087.8|75
1597653300000|2020-08-17 08:35:00|30137.8|30097.8|30127.9|30087.9|30137.8|30097.8|30127.9|30087.9|20
1597653600000|2020-08-17 08:40:00|30137.8|30097.8|30127.8|30087.8|30137.8|30097.8|30127.8|30087.8|16
1597653900000|2020-08-17 08:45:00|30127.9|30087.9|30127.9|30087.9|30127.9|30087.9|30127.8|30087.8|53
1597654200000|2020-08-17 08:50:00|||||||||6
1597654500000|2020-08-17 08:55:00|30132.8|30092.8|30117.8|30077.8|30132.8|30092.8|30107.9|30067.9|64
1597654800000|2020-08-17 09:00:00|30117.9|30077.9|30117.9|30077.9|30127.8|30087.8|30117.8|30077.8|7
1597655100000|2020-08-17 09:05:00|30122.8|30082.8|30127.8|30087.8|30128|30088|30122.8|30082.8|77
1597655400000|2020-08-17 09:10:00|30118|30078|30118|30078|30127.8|30087.8|30118|30078|9
1597655700000|2020-08-17 09:15:00|30122.8|30082.8|30128|30088|30128|30088|30118|30078|4
1597656000000|2020-08-17 09:20:00|||||||||6
1597656300000|2020-08-17 09:25:00|30137.8|30097.8|30147.8|30107.8|30148|30108|30137.8|30097.8|73
1597656600000|2020-08-17 09:30:00|30143|30103|30118|30078|30147.8|30107.8|30118|30078|67
1597656900000|2020-08-17 09:35:00|30127.8|30087.8|30132.8|30092.8|30132.8|30092.8|30127.8|30087.8|47
1597657200000|2020-08-17 09:40:00|30128|30088|30127.8|30087.8|30128|30088|30127.8|30087.8|18
1597657500000|2020-08-17 09:45:00|30118|30078|30127.1|30087.1|30127.4|30087.4|30117.8|30077.8|409
1597657800000|2020-08-17 09:50:00|30137|30097|30157.1|30117.1|30157.1|30117.1|30137|30097|63
1597658100000|2020-08-17 09:55:00|30157|30117|30177.1|30137.1|30187.1|30147.1|30147|30107|237
1597658400000|2020-08-17 10:00:00|30177.3|30137.3|30172.3|30132.3|30187.1|30147.1|30172.1|30132.1|60
1597658700000|2020-08-17 10:05:00|30167.3|30127.3|30177.3|30137.3|30177.3|30137.3|30167.3|30127.3|126
1597659000000|2020-08-17 10:10:00|||||||||19
1597659300000|2020-08-17 10:15:00|30187.3|30147.3|30192.3|30152.3|30192.3|30152.3|30187.3|30147.3|70
1597659600000|2020-08-17 10:20:00|30197.1|30157.1|30177.4|30137.4|30197.3|30157.3|30177.4|30137.4|61
1597659900000|2020-08-17 10:25:00|30177.6|30137.6|30207.7|30167.7|30217.9|30177.9|30177.6|30137.6|309
1597660200000|2020-08-17 10:30:00|30207.9|30167.9|30217.7|30177.7|30217.9|30177.9|30207.7|30167.7|38
1597660500000|2020-08-17 10:35:00|30207.9|30167.9|30177.6|30137.6|30207.9|30167.9|30177.6|30137.6|181
1597660800000|2020-08-17 10:40:00|30177.7|30137.7|30177.7|30137.7|30177.7|30137.7|30167.7|30127.7|39
1597661100000|2020-08-17 10:45:00|30177.9|30137.9|30187.7|30147.7|30187.7|30147.7|30177.7|30137.7|74
1597661400000|2020-08-17 10:50:00|30187.6|30147.6|30187.7|30147.7|30187.7|30147.7|30187.6|30147.6|9
1597661700000|2020-08-17 10:55:00|30177.7|30137.7|30177.6|30137.6|30182.6|30142.6|30177.6|30137.6|16
1597662000000|2020-08-17 11:00:00|30177.7|30137.7|30167.7|30127.7|30177.7|30137.7|30167.7|30127.7|31
1597662300000|2020-08-17 11:05:00|30167.6|30127.6|30157.7|30117.7|30167.6|30127.6|30147.7|30107.7|15
1597662600000|2020-08-17 11:10:00|30157.6|30117.6|30147.7|30107.7|30157.7|30117.7|30147.7|30107.7|10
1597662900000|2020-08-17 11:15:00|30152.7|30112.7|30152.6|30112.6|30157.7|30117.7|30152.6|30112.6|8
1597663200000|2020-08-17 11:20:00|30157.6|30117.6|30157.7|30117.7|30157.7|30117.7|30152.6|30112.6|6
1597663500000|2020-08-17 11:25:00|30167.5|30127.5|30157.7|30117.7|30167.6|30127.6|30157.6|30117.6|11
1597663800000|2020-08-17 11:30:00|30157.6|30117.6|30157.7|30117.7|30157.7|30117.7|30157.6|30117.6|2
1597664100000|2020-08-17 11:35:00|30157.6|30117.6|30147.8|30107.8|30157.7|30117.7|30137.8|30097.8|26
1597664400000|2020-08-17 11:40:00|30142.6|30102.6|30137.8|30097.8|30147.8|30107.8|30137.8|30097.8|25
1597664700000|2020-08-17 11:45:00|||||||||3
1597665000000|2020-08-17 11:50:00|30147.8|30107.8|30147.8|30107.8|30157.8|30117.8|30147.8|30107.8|48
1597665300000|2020-08-17 11:55:00|30137.8|30097.8|30137.8|30097.8|30137.8|30097.8|30137.8|30097.8|33
1597665600000|2020-08-17 12:00:00|30147.8|30107.8|30157.8|30117.8|30157.8|30117.8|30147.8|30107.8|64
1597665900000|2020-08-17 12:05:00|30157.6|30117.6|30152.6|30112.6|30157.8|30117.8|30147.8|30107.8|71
1597666200000|2020-08-17 12:10:00|30157.6|30117.6|30157.9|30117.9|30157.9|30117.9|30147.6|30107.6|18
1597666500000|2020-08-17 12:15:00|30167.6|30127.6|30187.8|30147.8|30187.8|30147.8|30167.6|30127.6|45
1597666800000|2020-08-17 12:20:00|30192.6|30152.6|30207.6|30167.6|30207.8|30167.8|30177.8|30137.8|85
1597667100000|2020-08-17 12:25:00|30202.8|30162.8|30197.8|30157.8|30207.8|30167.8|30187.6|30147.6|69
1597667400000|2020-08-17 12:30:00|30207.6|30167.6|30207.8|30167.8|30207.8|30167.8|30187.8|30147.8|59
1597667700000|2020-08-17 12:35:00|30207.6|30167.6|30207.8|30167.8|30207.8|30167.8|30207.6|30167.6|52
1597668000000|2020-08-17 12:40:00|30207.6|30167.6|30207.8|30167.8|30207.8|30167.8|30207.6|30167.6|36
1597671000000|2020-08-17 13:30:00|30217.7|30177.7|30217.7|30177.7|30287.7|30247.7|30157.7|30117.7|2143
1597671300000|2020-08-17 13:35:00|30217.8|30177.8|30187.7|30147.7|30227.7|30187.7|30177.7|30137.7|534
1597671600000|2020-08-17 13:40:00|30178|30138|30187.7|30147.7|30197.7|30157.7|30177.7|30137.7|277
1597671900000|2020-08-17 13:45:00|30197.7|30157.7|30187.8|30147.8|30197.7|30157.7|30158|30118|621
1597672200000|2020-08-17 13:50:00|30187.7|30147.7|30208|30168|30217.7|30177.7|30158|30118|632
1597672500000|2020-08-17 13:55:00|30217.7|30177.7|30227.7|30187.7|30228|30188|30202.8|30162.8|233
1597672800000|2020-08-17 14:00:00|30222.8|30182.8|30237.8|30197.8|30237.8|30197.8|30197.7|30157.7|677
1597673100000|2020-08-17 14:05:00|30247.7|30207.7|30242.8|30202.8|30247.7|30207.7|30217.7|30177.7|336
1597673400000|2020-08-17 14:10:00|30238|30198|30227.7|30187.7|30247.7|30207.7|30217.7|30177.7|248
1597673700000|2020-08-17 14:15:00|30222.8|30182.8|30238|30198|30247.7|30207.7|30222.8|30182.8|192
1597674000000|2020-08-17 14:20:00|30247.7|30207.7|30227.7|30187.7|30257.7|30217.7|30217.8|30177.8|288
1597674300000|2020-08-17 14:25:00|30222.8|30182.8|30198|30158|30237.7|30197.7|30177.8|30137.8|265
1597674600000|2020-08-17 14:30:00|30197.8|30157.8|30197.7|30157.7|30217.8|30177.8|30178|30138|276
1597674900000|2020-08-17 14:35:00|30192.7|30152.7|30217.7|30177.7|30217.7|30177.7|30157.7|30117.7|405
1597675200000|2020-08-17 14:40:00|30212.8|30172.8|30247.7|30207.7|30247.7|30207.7|30207.7|30167.7|346
1597675500000|2020-08-17 14:45:00|30252.7|30212.7|30228|30188|30257.7|30217.7|30227.7|30187.7|443
1597675800000|2020-08-17 14:50:00|30218.2|30178.2|30217.7|30177.7|30222.9|30182.9|30198|30158|358
1597676100000|2020-08-17 14:55:00|30207.7|30167.7|30217.6|30177.6|30227.7|30187.7|30207.7|30167.7|144
1597676400000|2020-08-17 15:00:00|30217.4|30177.4|30217.6|30177.6|30237.4|30197.4|30207.4|30167.4|234
1597676700000|2020-08-17 15:05:00|30217.4|30177.4|30237.6|30197.6|30257|30217|30217.4|30177.4|637
1597677000000|2020-08-17 15:10:00|30232.6|30192.6|30232.6|30192.6|30247.4|30207.4|30227.4|30187.4|318
1597677300000|2020-08-17 15:15:00|30237.4|30197.4|30297.4|30257.4|30317.7|30277.7|30227.7|30187.7|299
1597677600000|2020-08-17 15:20:00|30287.4|30247.4|30322.3|30282.3|30337.6|30297.6|30287.4|30247.4|572
1597677900000|2020-08-17 15:25:00|30327.1|30287.1|30337.1|30297.1|30337.4|30297.4|30317.4|30277.4|325
1597678200000|2020-08-17 15:30:00|30337.4|30297.4|30367.3|30327.3|30387.4|30347.4|30327.1|30287.1|399
1597678500000|2020-08-17 15:35:00|30377|30337|30407.3|30367.3|30417.1|30377.1|30367.4|30327.4|735
1597678800000|2020-08-17 15:40:00|30412.3|30372.3|30437.4|30397.4|30447.1|30407.1|30407.1|30367.1|688
1597679100000|2020-08-17 15:45:00|30427.4|30387.4|30427.3|30387.3|30447.3|30407.3|30427.3|30387.3|587
1597679400000|2020-08-17 15:50:00|30427.4|30387.4|30442.3|30402.3|30447.4|30407.4|30427.3|30387.3|243
1597679700000|2020-08-17 15:55:00|30447.1|30407.1|30412.4|30372.4|30447.4|30407.4|30397.4|30357.4|308
1597680000000|2020-08-17 16:00:00|30417.4|30377.4|30417.3|30377.3|30437.3|30397.3|30407.4|30367.4|392
1597680300000|2020-08-17 16:05:00|30407.4|30367.4|30412.3|30372.3|30417.4|30377.4|30387.3|30347.3|212
1597680600000|2020-08-17 16:10:00|30417.1|30377.1|30437.4|30397.4|30437.4|30397.4|30417.1|30377.1|213
1597680900000|2020-08-17 16:15:00|30442.3|30402.3|30447.1|30407.1|30447.3|30407.3|30427.3|30387.3|225
1597681200000|2020-08-17 16:20:00|30447.3|30407.3|30437.1|30397.1|30447.3|30407.3|30427.1|30387.1|242
1597681500000|2020-08-17 16:25:00|30427.4|30387.4|30437.4|30397.4|30447.4|30407.4|30427.4|30387.4|229
1597681800000|2020-08-17 16:30:00|30437.5|30397.5|30457.5|30417.5|30467.1|30427.1|30437.5|30397.5|133
1597682100000|2020-08-17 16:35:00|30467.1|30427.1|30467.5|30427.5|30467.5|30427.5|30457.8|30417.8|134
1597682400000|2020-08-17 16:40:00|30447.8|30407.8|30457.5|30417.5|30457.5|30417.5|30447.5|30407.5|188
1597682700000|2020-08-17 16:45:00|30467.2|30427.2|30477.5|30437.5|30507.5|30467.5|30467.2|30427.2|274
1597683000000|2020-08-17 16:50:00|30477.6|30437.6|30497.5|30457.5|30507.5|30467.5|30477.5|30437.5|177
1597683300000|2020-08-17 16:55:00|30497.8|30457.8|30507.6|30467.6|30517.5|30477.5|30497.5|30457.5|253
1597683600000|2020-08-17 17:00:00|30512.6|30472.6|30517.5|30477.5|30517.5|30477.5|30507.5|30467.5|269
1597683900000|2020-08-17 17:05:00|30517.6|30477.6|30517.5|30477.5|30517.6|30477.6|30507.5|30467.5|431
1597684200000|2020-08-17 17:10:00|30517.3|30477.3|30537.2|30497.2|30537.2|30497.2|30507.2|30467.2|351
1597684500000|2020-08-17 17:15:00|30527.2|30487.2|30527.2|30487.2|30527.5|30487.5|30517.2|30477.2|279
1597684800000|2020-08-17 17:20:00|30527.3|30487.3|30557.2|30517.2|30567.2|30527.2|30527.3|30487.3|350
1597685100000|2020-08-17 17:25:00|30547.2|30507.2|30517.2|30477.2|30547.2|30507.2|30507.5|30467.5|209
1597685400000|2020-08-17 17:30:00|30512.3|30472.3|30507.3|30467.3|30517.5|30477.5|30487.5|30447.5|336
1597685700000|2020-08-17 17:35:00|30502.3|30462.3|30467.2|30427.2|30507.2|30467.2|30467.2|30427.2|297
1597686000000|2020-08-17 17:40:00|30467.3|30427.3|30437.5|30397.5|30477.3|30437.3|30437.2|30397.2|283
1597686300000|2020-08-17 17:45:00|30437.3|30397.3|30407.5|30367.5|30437.6|30397.6|30407.5|30367.5|374
1597686600000|2020-08-17 17:50:00|30417.5|30377.5|30427.5|30387.5|30497.2|30457.2|30417.5|30377.5|630
1597686900000|2020-08-17 17:55:00|30432.6|30392.6|30497.2|30457.2|30507.2|30467.2|30427.8|30387.8|424
1597687200000|2020-08-17 18:00:00|30497.3|30457.3|30527.3|30487.3|30537.2|30497.2|30497.3|30457.3|467
1597687500000|2020-08-17 18:05:00|30527.5|30487.5|30567.2|30527.2|30567.3|30527.3|30527.2|30487.2|523
1597687800000|2020-08-17 18:10:00|30576.9|30536.9|30537.5|30497.5|30597.2|30557.2|30517.5|30477.5|1831
1597688100000|2020-08-17 18:15:00|30527.5|30487.5|30562.2|30522.2|30597.2|30557.2|30502.5|30462.5|826
1597708800000|2020-08-18 00:00:00|30537.5|30497.5|30507.5|30467.5|30557.5|30517.5|30507.3|30467.3|274
1597709100000|2020-08-18 00:05:00|30507.3|30467.3|30492.3|30452.3|30507.5|30467.5|30487.5|30447.5|110
1597709400000|2020-08-18 00:10:00|30487.5|30447.5|30512.5|30472.5|30517.3|30477.3|30487.5|30447.5|67
1597709700000|2020-08-18 00:15:00|30507.7|30467.7|30517.5|30477.5|30517.5|30477.5|30507.3|30467.3|29
1597710000000|2020-08-18 00:20:00|30517.7|30477.7|30517.5|30477.5|30537.3|30497.3|30517.5|30477.5|44
1597710300000|2020-08-18 00:25:00|30517.7|30477.7|30517.3|30477.3|30537.5|30497.5|30517.3|30477.3|54
1597710600000|2020-08-18 00:30:00|30517.2|30477.2|30517.5|30477.5|30517.5|30477.5|30507.3|30467.3|58
1597710900000|2020-08-18 00:35:00|30517.3|30477.3|30542.2|30502.2|30547.3|30507.3|30517.3|30477.3|142
1597711200000|2020-08-18 00:40:00|30537.3|30497.3|30537.2|30497.2|30542.2|30502.2|30537.2|30497.2|9
1597711500000|2020-08-18 00:45:00|30547|30507|30547.2|30507.2|30547.2|30507.2|30547|30507|3
1597712100000|2020-08-18 00:55:00|30557.2|30517.2|30562.2|30522.2|30567.2|30527.2|30557.2|30517.2|27
1597712400000|2020-08-18 01:00:00|30557.3|30517.3|30517.2|30477.2|30557.3|30517.3|30517.2|30477.2|98
1597712700000|2020-08-18 01:05:00|30527.2|30487.2|30527.2|30487.2|30537.2|30497.2|30527.2|30487.2|30
1597713000000|2020-08-18 01:10:00|30532.2|30492.2|30537|30497|30537.2|30497.2|30527.2|30487.2|40
1597713300000|2020-08-18 01:15:00|30537.2|30497.2|30517.2|30477.2|30537.2|30497.2|30517.2|30477.2|40
1597713600000|2020-08-18 01:20:00|30517|30477|30497|30457|30517|30477|30487.2|30447.2|31
1597713900000|2020-08-18 01:25:00|30492.2|30452.2|30507.2|30467.2|30507.2|30467.2|30492|30452|16
1597714200000|2020-08-18 01:30:00|30517.2|30477.2|30517.2|30477.2|30517.2|30477.2|30507.2|30467.2|7
1597714500000|2020-08-18 01:35:00|30527|30487|30517.4|30477.4|30527.2|30487.2|30517.4|30477.4|23
1597714800000|2020-08-18 01:40:00|30522.4|30482.4|30537.2|30497.2|30537.2|30497.2|30522.2|30482.2|15
1597715100000|2020-08-18 01:45:00|30547|30507|30547.2|30507.2|30547.2|30507.2|30547|30507|17
1597715400000|2020-08-18 01:50:00|30557|30517|30537|30497|30557|30517|30537|30497|38
1597715700000|2020-08-18 01:55:00|30537.2|30497.2|30527.2|30487.2|30537.2|30497.2|30527.2|30487.2|7
1597716000000|2020-08-18 02:00:00|||||||||2
1597716300000|2020-08-18 02:05:00|30527.4|30487.4|30537.2|30497.2|30537.4|30497.4|30527.4|30487.4|5
1597716600000|2020-08-18 02:10:00|30542|30502|30527.2|30487.2|30547.2|30507.2|30527|30487|18
1597716900000|2020-08-18 02:15:00|30517.2|30477.2|30522|30482|30527|30487|30517|30477|19
1597717200000|2020-08-18 02:20:00|30517.2|30477.2|30507.2|30467.2|30517.2|30477.2|30507.2|30467.2|27
1597717500000|2020-08-18 02:25:00|30507|30467|30497.2|30457.2|30507.2|30467.2|30497.2|30457.2|18
1597717800000|2020-08-18 02:30:00|30497.4|30457.4|30497.2|30457.2|30512.2|30472.2|30497.2|30457.2|14
1597718100000|2020-08-18 02:35:00|30497.4|30457.4|30497.2|30457.2|30507.2|30467.2|30497.2|30457.2|19
1597718400000|2020-08-18 02:40:00|30502.2|30462.2|30497.4|30457.4|30506.9|30466.9|30497.2|30457.2|27
1597718700000|2020-08-18 02:45:00|30497.2|30457.2|30497.4|30457.4|30497.4|30457.4|30497.2|30457.2|5
1597719000000|2020-08-18 02:50:00|30497.2|30457.2|30497.2|30457.2|30497.4|30457.4|30487.2|30447.2|20
1597719300000|2020-08-18 02:55:00|30497.4|30457.4|30497.2|30457.2|30502.2|30462.2|30497.2|30457.2|10
1597719600000|2020-08-18 03:00:00|30487.2|30447.2|30487.2|30447.2|30487.2|30447.2|30487.2|30447.2|79
1597719900000|2020-08-18 03:05:00|30487.1|30447.1|30477.2|30437.2|30487.2|30447.2|30477.2|30437.2|19
1597720200000|2020-08-18 03:10:00|30477.1|30437.1|30477.2|30437.2|30477.2|30437.2|30477.1|30437.1|3
1597720500000|2020-08-18 03:15:00|30467.4|30427.4|30477.2|30437.2|30477.2|30437.2|30467.4|30427.4|60
1597720800000|2020-08-18 03:20:00|30467.6|30427.6|30457.4|30417.4|30467.6|30427.6|30447.2|30407.2|25
1597721100000|2020-08-18 03:25:00|30457.2|30417.2|30467.2|30427.2|30467.2|30427.2|30457.2|30417.2|24
1597721400000|2020-08-18 03:30:00|30457.2|30417.2|30457.4|30417.4|30457.4|30417.4|30457.2|30417.2|1
1597721700000|2020-08-18 03:35:00|30457.2|30417.2|30457.2|30417.2|30457.2|30417.2|30457.2|30417.2|0
1597722000000|2020-08-18 03:40:00|30447.2|30407.2|30437.2|30397.2|30447.2|30407.2|30437.2|30397.2|20
1597722300000|2020-08-18 03:45:00|30427.6|30387.6|30427.6|30387.6|30427.6|30387.6|30417.6|30377.6|69
1597722900000|2020-08-18 03:55:00|30437.2|30397.2|30437.4|30397.4|30437.6|30397.6|30437.2|30397.2|12
1597723200000|2020-08-18 04:00:00|30442.4|30402.4|30437.6|30397.6|30442.4|30402.4|30437.6|30397.6|9
1597723500000|2020-08-18 04:05:00|30442.4|30402.4|30437.6|30397.6|30442.4|30402.4|30437.6|30397.6|4
1597724100000|2020-08-18 04:15:00|30437.8|30397.8|30437.6|30397.6|30442.8|30402.8|30437.6|30397.6|3
1597724700000|2020-08-18 04:25:00|30437.8|30397.8|30447.6|30407.6|30447.6|30407.6|30437.8|30397.8|19
1597725000000|2020-08-18 04:30:00|30447.8|30407.8|30457.6|30417.6|30457.6|30417.6|30447.8|30407.8|5
1597725600000|2020-08-18 04:40:00|||||||||1
1597725900000|2020-08-18 04:45:00|30467.6|30427.6|30467.6|30427.6|30467.6|30427.6|30467.6|30427.6|9
1597726200000|2020-08-18 04:50:00|30457.6|30417.6|30457.6|30417.6|30457.6|30417.6|30457.6|30417.6|22
1597726500000|2020-08-18 04:55:00|30467.6|30427.6|30462.6|30422.6|30467.6|30427.6|30457.6|30417.6|14
1597726800000|2020-08-18 05:00:00|30467.6|30427.6|30467.6|30427.6|30467.6|30427.6|30467.4|30427.4|2
1597727100000|2020-08-18 05:05:00|30462.6|30422.6|30467.6|30427.6|30467.6|30427.6|30462.6|30422.6|2
1597727400000|2020-08-18 05:10:00|30467.4|30427.4|30462.6|30422.6|30467.6|30427.6|30457.6|30417.6|3
1597727700000|2020-08-18 05:15:00|30462.4|30422.4|30467.5|30427.5|30467.6|30427.6|30462.4|30422.4|7
1597728000000|2020-08-18 05:20:00|30467.6|30427.6|30457.6|30417.6|30477.6|30437.6|30457.6|30417.6|30
1597728300000|2020-08-18 05:25:00|30457.5|30417.5|30447.5|30407.5|30457.5|30417.5|30447.5|30407.5|28
1597728600000|2020-08-18 05:30:00|30447.6|30407.6|30467.5|30427.5|30467.5|30427.5|30447.6|30407.6|15
1597728900000|2020-08-18 05:35:00|30457.6|30417.6|30447.6|30407.6|30457.6|30417.6|30447.6|30407.6|45
1597729200000|2020-08-18 05:40:00|30457.5|30417.5|30457.6|30417.6|30457.6|30417.6|30457.5|30417.5|17
1597729500000|2020-08-18 05:45:00|||||||||5
1597729800000|2020-08-18 05:50:00|30457.5|30417.5|30457.5|30417.5|30457.5|30417.5|30457.5|30417.5|2
1597730100000|2020-08-18 05:55:00|30457.6|30417.6|30457.5|30417.5|30457.6|30417.6|30457.5|30417.5|11
1597730400000|2020-08-18 06:00:00|30447.6|30407.6|30447.5|30407.5|30447.6|30407.6|30447.5|30407.5|75
1597730700000|2020-08-18 06:05:00|30447.6|30407.6|30447.6|30407.6|30447.6|30407.6|30447.5|30407.5|2
1597731000000|2020-08-18 06:10:00|30447.5|30407.5|30447.6|30407.6|30447.6|30407.6|30447.5|30407.5|23
1597731300000|2020-08-18 06:15:00|30447.5|30407.5|30447.7|30407.7|30447.7|30407.7|30447.5|30407.5|29
1597731600000|2020-08-18 06:20:00|30447.5|30407.5|30447.7|30407.7|30447.7|30407.7|30447.5|30407.5|29
1597731900000|2020-08-18 06:25:00|30447.5|30407.5|30427.7|30387.7|30447.5|30407.5|30427.5|30387.5|57
1597732200000|2020-08-18 06:30:00|30427.5|30387.5|30417.5|30377.5|30427.7|30387.7|30417.5|30377.5|24
1597732500000|2020-08-18 06:35:00|30417.7|30377.7|30397.5|30357.5|30427.7|30387.7|30397.5|30357.5|78
1597732800000|2020-08-18 06:40:00|30397.7|30357.7|30397.7|30357.7|30407.5|30367.5|30397.3|30357.3|40
1597733100000|2020-08-18 06:45:00|30407.5|30367.5|30387.7|30347.7|30417.5|30377.5|30387.7|30347.7|90
1597733400000|2020-08-18 06:50:00|30387.5|30347.5|30377.7|30337.7|30387.7|30347.7|30367.7|30327.7|74
1597733700000|2020-08-18 06:55:00|30372.7|30332.7|30377.7|30337.7|30377.7|30337.7|30372.7|30332.7|16
1597734000000|2020-08-18 07:00:00|30367.8|30327.8|30367.7|30327.7|30377.7|30337.7|30357.7|30317.7|105
1597734300000|2020-08-18 07:05:00|30377.7|30337.7|30357.7|30317.7|30377.7|30337.7|30347.7|30307.7|123
1597734600000|2020-08-18 07:10:00|30352.9|30312.9|30352.7|30312.7|30352.9|30312.9|30352.7|30312.7|12
1597734900000|2020-08-18 07:15:00|30347.9|30307.9|30308|30268|30347.9|30307.9|30307.7|30267.7|187
1597735200000|2020-08-18 07:20:00|30313|30273|30298|30258|30318|30278|30298|30258|250
1597735500000|2020-08-18 07:25:00|30302.9|30262.9|30318|30278|30318|30278|30302.9|30262.9|38
1597735800000|2020-08-18 07:30:00|30327.9|30287.9|30338|30298|30348|30308|30327.9|30287.9|85
1597736100000|2020-08-18 07:35:00|30337.9|30297.9|30332.9|30292.9|30338|30298|30327.9|30287.9|48
1597736400000|2020-08-18 07:40:00|30337.9|30297.9|30327.9|30287.9|30347.7|30307.7|30327.9|30287.9|29
1597736700000|2020-08-18 07:45:00|30328|30288|30338|30298|30338|30298|30328|30288|6
1597737000000|2020-08-18 07:50:00|30328|30288|30348|30308|30348|30308|30327.9|30287.9|50
1597737300000|2020-08-18 07:55:00|30348.1|30308.1|30343.1|30303.1|30348.1|30308.1|30338.2|30298.2|41
1597737600000|2020-08-18 08:00:00|30343.2|30303.2|30357.9|30317.9|30358.1|30318.1|30338.2|30298.2|21
1597737900000|2020-08-18 08:05:00|30358.1|30318.1|30348.1|30308.1|30358.1|30318.1|30348.1|30308.1|22
1597738200000|2020-08-18 08:10:00|30347.9|30307.9|30358.1|30318.1|30358.1|30318.1|30343.1|30303.1|24
1597738500000|2020-08-18 08:15:00|30362.9|30322.9|30362.9|30322.9|30368.1|30328.1|30358.1|30318.1|15
1597738800000|2020-08-18 08:20:00|30367.9|30327.9|30358.1|30318.1|30368.1|30328.1|30358.1|30318.1|18
1597739100000|2020-08-18 08:25:00|30363.1|30323.1|30358.1|30318.1|30368.1|30328.1|30358.1|30318.1|15
1597739400000|2020-08-18 08:30:00|30368.1|30328.1|30368.1|30328.1|30368.1|30328.1|30358.1|30318.1|8
1597739700000|2020-08-18 08:35:00|30368.2|30328.2|30368.1|30328.1|30378.1|30338.1|30368.1|30328.1|23
1597740000000|2020-08-18 08:40:00|30367.9|30327.9|30367.9|30327.9|30368.1|30328.1|30358.1|30318.1|71
1597740300000|2020-08-18 08:45:00|30358.1|30318.1|30338.3|30298.3|30362.9|30322.9|30338.3|30298.3|45
1597740600000|2020-08-18 08:50:00|30343.3|30303.3|30357.9|30317.9|30358.1|30318.1|30343.3|30303.3|26
1597740900000|2020-08-18 08:55:00|30363.1|30323.1|30368.1|30328.1|30368.1|30328.1|30358.1|30318.1|6
1597741200000|2020-08-18 09:00:00|30367.9|30327.9|30363.1|30323.1|30368.1|30328.1|30357.9|30317.9|11
1597741500000|2020-08-18 09:05:00|30358.3|30318.3|30357.9|30317.9|30368.1|30328.1|30357.9|30317.9|6
1597741800000|2020-08-18 09:10:00|30358.1|30318.1|30348.1|30308.1|30358.3|30318.3|30348.1|30308.1|14
1597742100000|2020-08-18 09:15:00|30348.3|30308.3|30338.3|30298.3|30348.3|30308.3|30338.3|30298.3|34
1597742400000|2020-08-18 09:20:00|30338.1|30298.1|30337.9|30297.9|30338.1|30298.1|30328.1|30288.1|12
1597742700000|2020-08-18 09:25:00|30338.1|30298.1|30328.1|30288.1|30338.1|30298.1|30327.9|30287.9|40
1597743000000|2020-08-18 09:30:00|30327.9|30287.9|30338.1|30298.1|30338.1|30298.1|30327.9|30287.9|97
1597743300000|2020-08-18 09:35:00|30337.9|30297.9|30338.1|30298.1|30338.1|30298.1|30328.1|30288.1|26
1597743600000|2020-08-18 09:40:00|30328.5|30288.5|30328.1|30288.1|30328.5|30288.5|30328.1|30288.1|47
1597743900000|2020-08-18 09:45:00|30328.3|30288.3|30302.9|30262.9|30338.1|30298.1|30298.1|30258.1|124
1597744200000|2020-08-18 09:50:00|30308.1|30268.1|30307.9|30267.9|30308.1|30268.1|30298.1|30258.1|27
1597744500000|2020-08-18 09:55:00|30308.1|30268.1|30318.1|30278.1|30318.1|30278.1|30308.1|30268.1|5
1597744800000|2020-08-18 10:00:00|30323.1|30283.1|30328.1|30288.1|30338.1|30298.1|30323.1|30283.1|30
1597745100000|2020-08-18 10:05:00|30337.9|30297.9|30328.1|30288.1|30338.1|30298.1|30308.1|30268.1|92
1597745400000|2020-08-18 10:10:00|30318.1|30278.1|30328.3|30288.3|30328.3|30288.3|30318.1|30278.1|33
1597745700000|2020-08-18 10:15:00|30338.1|30298.1|30328.1|30288.1|30338.1|30298.1|30328.1|30288.1|17
1597746000000|2020-08-18 10:20:00|30327.9|30287.9|30328.1|30288.1|30328.1|30288.1|30327.9|30287.9|15
1597746300000|2020-08-18 10:25:00|30327.9|30287.9|30318.1|30278.1|30337.9|30297.9|30318.1|30278.1|27
1597746600000|2020-08-18 10:30:00|30317.9|30277.9|30318.1|30278.1|30318.1|30278.1|30307.9|30267.9|26
1597746900000|2020-08-18 10:35:00|30308.1|30268.1|30318.1|30278.1|30318.1|30278.1|30308.1|30268.1|36
1597747200000|2020-08-18 10:40:00|30317.9|30277.9|30308.1|30268.1|30318.1|30278.1|30307.9|30267.9|23
1597747500000|2020-08-18 10:45:00|30307.9|30267.9|30318|30278|30318.1|30278.1|30307.9|30267.9|20
1597747800000|2020-08-18 10:50:00|30318.1|30278.1|30338|30298|30343|30303|30318|30278|108
1597748100000|2020-08-18 10:55:00|30328.1|30288.1|30328.1|30288.1|30333|30293|30328|30288|13
1597748400000|2020-08-18 11:00:00|30338|30298|30338|30298|30338|30298|30338|30298|4
1597748700000|2020-08-18 11:05:00|30328.1|30288.1|30318.1|30278.1|30338|30298|30318|30278|74
1597749000000|2020-08-18 11:10:00|30318|30278|30318.1|30278.1|30318.1|30278.1|30318|30278|7
1597749300000|2020-08-18 11:15:00|30327.8|30287.8|30328.1|30288.1|30328.1|30288.1|30327.8|30287.8|15
1597749600000|2020-08-18 11:20:00|30328|30288|30338|30298|30338|30298|30328|30288|21
1597749900000|2020-08-18 11:25:00|30338.2|30298.2|30338.2|30298.2|30338.2|30298.2|30338.2|30298.2|53
1597750200000|2020-08-18 11:30:00|30338|30298|30328.2|30288.2|30338|30298|30328|30288|14
1597750500000|2020-08-18 11:35:00|30328|30288|30328.2|30288.2|30328.2|30288.2|30328|30288|9
1597750800000|2020-08-18 11:40:00|30328.3|30288.3|30338.2|30298.2|30338.2|30298.2|30328.2|30288.2|50
1597751100000|2020-08-18 11:45:00|||||||||9
1597751400000|2020-08-18 11:50:00|30328.2|30288.2|30328.2|30288.2|30338.2|30298.2|30328.2|30288.2|62
1597751700000|2020-08-18 11:55:00|30323|30283|30338.2|30298.2|30338.2|30298.2|30323|30283|55
1597752000000|2020-08-18 12:00:00|30358.2|30318.2|30388|30348|30388.2|30348.2|30358.2|30318.2|95
1597752300000|2020-08-18 12:05:00|30388.2|30348.2|30418.2|30378.2|30418.2|30378.2|30388|30348|170
1597752600000|2020-08-18 12:10:00|30418|30378|30378.2|30338.2|30418.2|30378.2|30378.2|30338.2|86
1597752900000|2020-08-18 12:15:00|30378.4|30338.4|30388.2|30348.2|30388.4|30348.4|30378|30338|53
1597753200000|2020-08-18 12:20:00|30388|30348|30368|30328|30388.2|30348.2|30368|30328|87
1597753500000|2020-08-18 12:25:00|30368.2|30328.2|30378|30338|30388.2|30348.2|30368|30328|51
1597753800000|2020-08-18 12:30:00|30388|30348|30388|30348|30388.2|30348.2|30378|30338|78
1597754100000|2020-08-18 12:35:00|30388.2|30348.2|30378|30338|30388.2|30348.2|30377.6|30337.6|48
1597754400000|2020-08-18 12:40:00|30377.6|30337.6|30388.2|30348.2|30388.4|30348.4|30377.6|30337.6|105
1597757400000|2020-08-18 13:30:00|30408.2|30368.2|30418.4|30378.4|30488.2|30448.2|30368.2|30328.2|1800
1597757700000|2020-08-18 13:35:00|30428.4|30388.4|30448|30408|30478|30438|30418.4|30378.4|789
1597758000000|2020-08-18 13:40:00|30448.2|30408.2|30468.2|30428.2|30468.4|30428.4|30388.8|30348.8|731
1597758300000|2020-08-18 13:45:00|30468|30428|30448.4|30408.4|30468.4|30428.4|30428|30388|593
1597758600000|2020-08-18 13:50:00|30448.2|30408.2|30498|30458|30503|30463|30438.4|30398.4|569
1597758900000|2020-08-18 13:55:00|30488.4|30448.4|30508.2|30468.2|30513.2|30473.2|30488|30448|432
1597759200000|2020-08-18 14:00:00|30508|30468|30478|30438|30533.2|30493.2|30468|30428|719
1597759500000|2020-08-18 14:05:00|30478.2|30438.2|30528|30488|30528|30488|30478|30438|687
1597759800000|2020-08-18 14:10:00|30518|30478|30478.2|30438.2|30528|30488|30468|30428|392
1597760100000|2020-08-18 14:15:00|30478|30438|30478|30438|30488.2|30448.2|30468|30428|430
1597760400000|2020-08-18 14:20:00|30468|30428|30438|30398|30473.2|30433.2|30428|30388|632
1597760700000|2020-08-18 14:25:00|30438.4|30398.4|30458.1|30418.1|30458.1|30418.1|30428|30388|568
1597761000000|2020-08-18 14:30:00|30457.9|30417.9|30458.1|30418.1|30468.1|30428.1|30428.1|30388.1|444
1597761300000|2020-08-18 14:35:00|30448.2|30408.2|30448.1|30408.1|30467.9|30427.9|30428.2|30388.2|324
1597761600000|2020-08-18 14:40:00|30448.2|30408.2|30458.2|30418.2|30483.1|30443.1|30448.1|30408.1|313
1597761900000|2020-08-18 14:45:00|30458.1|30418.1|30453.3|30413.3|30468.1|30428.1|30448.1|30408.1|179
1597762200000|2020-08-18 14:50:00|30458.1|30418.1|30418.3|30378.3|30468.3|30428.3|30418.1|30378.1|294
1597762500000|2020-08-18 14:55:00|30418.1|30378.1|30428.3|30388.3|30438.4|30398.4|30413.3|30373.3|268
1597762800000|2020-08-18 15:00:00|30437.9|30397.9|30418.1|30378.1|30438.1|30398.1|30418.1|30378.1|279
1597763100000|2020-08-18 15:05:00|30428.1|30388.1|30428.3|30388.3|30438.3|30398.3|30428.1|30388.1|386
1597763400000|2020-08-18 15:10:00|30428.1|30388.1|30418.1|30378.1|30438.1|30398.1|30418.1|30378.1|335
1597763700000|2020-08-18 15:15:00|30413.3|30373.3|30408.3|30368.3|30428.1|30388.1|30408.1|30368.1|268
1597764000000|2020-08-18 15:20:00|30408.5|30368.5|30418.1|30378.1|30418.1|30378.1|30388.1|30348.1|233
1597764300000|2020-08-18 15:25:00|30408.1|30368.1|30388.1|30348.1|30418.1|30378.1|30378.1|30338.1|210
1597764600000|2020-08-18 15:30:00|30388.5|30348.5|30347.7|30307.7|30398.1|30358.1|30347.7|30307.7|348
1597764900000|2020-08-18 15:35:00|30347.9|30307.9|30347.9|30307.9|30358.1|30318.1|30328.1|30288.1|476
1597765200000|2020-08-18 15:40:00|30348.1|30308.1|30377.9|30337.9|30378.1|30338.1|30317.9|30277.9|417
1597765500000|2020-08-18 15:45:00|30377.7|30337.7|30377.9|30337.9|30387.7|30347.7|30368.1|30328.1|143
1597765800000|2020-08-18 15:50:00|30368.1|30328.1|30368.1|30328.1|30378.1|30338.1|30357.9|30317.9|248
1597766100000|2020-08-18 15:55:00|30367.9|30327.9|30347.9|30307.9|30368.1|30328.1|30347.7|30307.7|135
1597766400000|2020-08-18 16:00:00|30348.1|30308.1|30328.1|30288.1|30352.9|30312.9|30318.1|30278.1|286
1597766700000|2020-08-18 16:05:00|30318.3|30278.3|30323.1|30283.1|30328.1|30288.1|30288.1|30248.1|461
1597767000000|2020-08-18 16:10:00|30318.3|30278.3|30298.1|30258.1|30328.1|30288.1|30288.5|30248.5|415
1597767300000|2020-08-18 16:15:00|30288.5|30248.5|30278.1|30238.1|30288.5|30248.5|30268.1|30228.1|211
1597767600000|2020-08-18 16:20:00|30288.1|30248.1|30293.3|30253.3|30318.1|30278.1|30288.1|30248.1|449
1597767900000|2020-08-18 16:25:00|30288.3|30248.3|30288.1|30248.1|30298.1|30258.1|30288.1|30248.1|120
1597768200000|2020-08-18 16:30:00|30278.1|30238.1|30268.1|30228.1|30298.1|30258.1|30258.3|30218.3|259
1597768500000|2020-08-18 16:35:00|30258.5|30218.5|30278.1|30238.1|30278.3|30238.3|30248.5|30208.5|169
1597768800000|2020-08-18 16:40:00|30268.5|30228.5|30278.3|30238.3|30298.1|30258.1|30268.5|30228.5|236
1597769100000|2020-08-18 16:45:00|30278.1|30238.1|30278.1|30238.1|30278.3|30238.3|30258.1|30218.1|286
1597769400000|2020-08-18 16:50:00|30268.5|30228.5|30218.1|30178.1|30268.5|30228.5|30208.5|30168.5|374
1597769700000|2020-08-18 16:55:00|30218.3|30178.3|30228.1|30188.1|30228.3|30188.3|30208.3|30168.3|109
1597770000000|2020-08-18 17:00:00|30228.3|30188.3|30228.3|30188.3|30248.3|30208.3|30228.1|30188.1|172
1597770300000|2020-08-18 17:05:00|30228.5|30188.5|30188.5|30148.5|30228.5|30188.5|30188.5|30148.5|292
1597770600000|2020-08-18 17:10:00|30198.1|30158.1|30198.5|30158.5|30198.5|30158.5|30178.5|30138.5|161
1597770900000|2020-08-18 17:15:00|30208.1|30168.1|30208.5|30168.5|30218.5|30178.5|30208.1|30168.1|111
1597771200000|2020-08-18 17:20:00|30208.1|30168.1|30208.5|30168.5|30218.5|30178.5|30198.5|30158.5|298
1597771500000|2020-08-18 17:25:00|30198.9|30158.9|30208.5|30168.5|30208.5|30168.5|30188.7|30148.7|230
1597771800000|2020-08-18 17:30:00|30208.3|30168.3|30228.5|30188.5|30258.1|30218.1|30208.3|30168.3|724
1597772100000|2020-08-18 17:35:00|30228.1|30188.1|30188.9|30148.9|30228.1|30188.1|30188.5|30148.5|480
1597772400000|2020-08-18 17:40:00|30188.7|30148.7|30218.5|30178.5|30218.5|30178.5|30168.9|30128.9|374
1597772700000|2020-08-18 17:45:00|30218.9|30178.9|30228.7|30188.7|30238.7|30198.7|30208.9|30168.9|242
1597773000000|2020-08-18 17:50:00|30228.9|30188.9|30273.5|30233.5|30298.7|30258.7|30228.7|30188.7|775
1597773300000|2020-08-18 17:55:00|30278.5|30238.5|30258.7|30218.7|30288.5|30248.5|30258.5|30218.5|453
1597773600000|2020-08-18 18:00:00|30258.9|30218.9|30268.7|30228.7|30273.7|30233.7|30219.1|30179.1|456
1597773900000|2020-08-18 18:05:00|30268.5|30228.5|30228.9|30188.9|30268.5|30228.5|30218.9|30178.9|486
1597774200000|2020-08-18 18:10:00|30238.9|30198.9|30308.5|30268.5|30348.2|30308.2|30238.9|30198.9|1392
1597774500000|2020-08-18 18:15:00|30308.3|30268.3|30278.5|30238.5|30308.7|30268.7|30268.9|30228.9|569
1597795200000|2020-08-19 00:00:00|30258.7|30218.7|30258.9|30218.9|30278.7|30238.7|30218.9|30178.9|264
1597795500000|2020-08-19 00:05:00|30263.7|30223.7|30243.9|30203.9|30268.7|30228.7|30238.7|30198.7|61
1597795800000|2020-08-19 00:10:00|30238.9|30198.9|30253.7|30213.7|30253.7|30213.7|30238.9|30198.9|14
1597796100000|2020-08-19 00:15:00|30248.7|30208.7|30258.9|30218.9|30268.7|30228.7|30238.9|30198.9|38
1597796400000|2020-08-19 00:20:00|30268.7|30228.7|30258.9|30218.9|30278.7|30238.7|30258.7|30218.7|47
1597796700000|2020-08-19 00:25:00|30258.7|30218.7|30248.9|30208.9|30258.9|30218.9|30248.9|30208.9|36
1597797000000|2020-08-19 00:30:00|30249.2|30209.2|30248.9|30208.9|30254.2|30214.2|30248.9|30208.9|10
1597797300000|2020-08-19 00:35:00|30249.2|30209.2|30259|30219|30259.2|30219.2|30248.9|30208.9|26
1597797600000|2020-08-19 00:40:00|30269|30229|30278.7|30238.7|30278.7|30238.7|30268.7|30228.7|43
1597797900000|2020-08-19 00:45:00|30279|30239|30289|30249|30289|30249|30268.7|30228.7|95
1597798200000|2020-08-19 00:50:00|||||||||4
1597798500000|2020-08-19 00:55:00|30279|30239|30279|30239|30279|30239|30278.8|30238.8|29
1597798800000|2020-08-19 01:00:00|30289|30249|30279|30239|30299|30259|30279|30239|49
1597799100000|2020-08-19 01:05:00|30289|30249|30279|30239|30289|30249|30279|30239|49
1597799400000|2020-08-19 01:10:00|30269.2|30229.2|30264.2|30224.2|30269.2|30229.2|30259.2|30219.2|48
1597799700000|2020-08-19 01:15:00|30269|30229|30249|30209|30269|30229|30249|30209|18
1597800000000|2020-08-19 01:20:00|30259|30219|30259|30219|30259|30219|30259|30219|8
1597800300000|2020-08-19 01:25:00|30259.2|30219.2|30249|30209|30259.2|30219.2|30249|30209|5
1597800600000|2020-08-19 01:30:00|30249.2|30209.2|30249.2|30209.2|30249.2|30209.2|30249|30209|0
1597800900000|2020-08-19 01:35:00|30249|30209|30229|30189|30249.2|30209.2|30229|30189|43
1597801200000|2020-08-19 01:40:00|30229.2|30189.2|30249|30209|30249|30209|30229|30189|18
1597801500000|2020-08-19 01:45:00|30249.2|30209.2|30249|30209|30249.2|30209.2|30249|30209|3
1597801800000|2020-08-19 01:50:00|30249.2|30209.2|30239|30199|30249.2|30209.2|30239|30199|16
1597802100000|2020-08-19 01:55:00|30229|30189|30219|30179|30229|30189|30219|30179|85
1597802400000|2020-08-19 02:00:00|30219.2|30179.2|30204.2|30164.2|30219.2|30179.2|30204|30164|28
1597802700000|2020-08-19 02:05:00|30199|30159|30199|30159|30199.2|30159.2|30194.2|30154.2|43
1597803000000|2020-08-19 02:10:00|30199.2|30159.2|30199|30159|30199.2|30159.2|30194.2|30154.2|11
1597803300000|2020-08-19 02:15:00|30194.2|30154.2|30199|30159|30199|30159|30194|30154|10
1597803600000|2020-08-19 02:20:00|30189.2|30149.2|30189|30149|30189.2|30149.2|30179.2|30139.2|88
1597803900000|2020-08-19 02:25:00|30188.8|30148.8|30164.2|30124.2|30188.8|30148.8|30159.2|30119.2|73
1597804200000|2020-08-19 02:30:00|30159.4|30119.4|30164.2|30124.2|30169.2|30129.2|30159.4|30119.4|26
1597804500000|2020-08-19 02:35:00|30169|30129|30159.2|30119.2|30169.2|30129.2|30159.2|30119.2|13
1597804800000|2020-08-19 02:40:00|30164.2|30124.2|30159|30119|30164.2|30124.2|30159|30119|40
1597805100000|2020-08-19 02:45:00|30159.2|30119.2|30159|30119|30169|30129|30159|30119|30
1597805400000|2020-08-19 02:50:00|30159.2|30119.2|30159|30119|30159.2|30119.2|30159|30119|1
1597805700000|2020-08-19 02:55:00|30159.2|30119.2|30159.2|30119.2|30169|30129|30159.2|30119.2|6
1597806000000|2020-08-19 03:00:00|30164.2|30124.2|30164.2|30124.2|30169|30129|30164.2|30124.2|15
1597806300000|2020-08-19 03:05:00|30169.2|30129.2|30149|30109|30169.2|30129.2|30149|30109|113
1597806600000|2020-08-19 03:10:00|30139.2|30099.2|30149|30109|30149.2|30109.2|30139|30099|35
1597806900000|2020-08-19 03:15:00|30149.5|30109.5|30149|30109|30159|30119|30149|30109|21
1597807200000|2020-08-19 03:20:00|30139.3|30099.3|30129|30089|30139.3|30099.3|30129|30089|44
1597807500000|2020-08-19 03:25:00|30129.3|30089.3|30129|30089|30129.3|30089.3|30129|30089|6
1597807800000|2020-08-19 03:30:00|||||||||13
1597808100000|2020-08-19 03:35:00|30109.9|30069.9|30114.3|30074.3|30119|30079|30109.3|30069.3|39
1597808400000|2020-08-19 03:40:00|30114.1|30074.1|30114.1|30074.1|30114.1|30074.1|30114.1|30074.1|0
1597808700000|2020-08-19 03:45:00|30119.1|30079.1|30119.1|30079.1|30119.1|30079.1|30114.1|30074.1|2
1597809300000|2020-08-19 03:55:00|||||||||3
1597809900000|2020-08-19 04:05:00|||||||||1
1597810200000|2020-08-19 04:10:00|||||||||1
1597810800000|2020-08-19 04:20:00|30129.1|30089.1|30119.1|30079.1|30129.3|30089.3|30119.1|30079.1|9
1597811400000|2020-08-19 04:30:00|30109.1|30069.1|30109.1|30069.1|30109.1|30069.1|30109.1|30069.1|4
1597811700000|2020-08-19 04:35:00|30119.1|30079.1|30119.1|30079.1|30119.1|30079.1|30119.1|30079.1|2
1597812300000|2020-08-19 04:45:00|30119.3|30079.3|30119.3|30079.3|30119.3|30079.3|30119.3|30079.3|0
1597813200000|2020-08-19 05:00:00|30128.9|30088.9|30129.1|30089.1|30129.3|30089.3|30128.9|30088.9|27
1597813500000|2020-08-19 05:05:00|30119.3|30079.3|30129.1|30089.1|30129.1|30089.1|30119.3|30079.3|7
1597813800000|2020-08-19 05:10:00|30124.3|30084.3|30129.1|30089.1|30129.1|30089.1|30124.3|30084.3|1
1597814400000|2020-08-19 05:20:00|30119.3|30079.3|30119.1|30079.1|30119.3|30079.3|30119.1|30079.1|10
1597814700000|2020-08-19 05:25:00|30119.3|30079.3|30119.3|30079.3|30119.3|30079.3|30119.3|30079.3|3
1597815000000|2020-08-19 05:30:00|30119.1|30079.1|30139.1|30099.1|30139.1|30099.1|30119.1|30079.1|51
1597815300000|2020-08-19 05:35:00|30134.3|30094.3|30139.1|30099.1|30139.1|30099.1|30129.1|30089.1|45
1597815600000|2020-08-19 05:40:00|30149.1|30109.1|30149.1|30109.1|30159.1|30119.1|30149.1|30109.1|94
1597815900000|2020-08-19 05:45:00|||||||||5
1597816200000|2020-08-19 05:50:00|30154.3|30114.3|30149.1|30109.1|30159.1|30119.1|30149.1|30109.1|16
1597816500000|2020-08-19 05:55:00|30159.1|30119.1|30159.1|30119.1|30159.1|30119.1|30149.1|30109.1|13
1597816800000|2020-08-19 06:00:00|30158.9|30118.9|30149.1|30109.1|30159.1|30119.1|30149.1|30109.1|22
1597817100000|2020-08-19 06:05:00|30158.9|30118.9|30159.1|30119.1|30159.1|30119.1|30158.9|30118.9|9
1597817400000|2020-08-19 06:10:00|||||||||2
1597817700000|2020-08-19 06:15:00|30168.9|30128.9|30169.1|30129.1|30169.1|30129.1|30159.1|30119.1|28
1597818000000|2020-08-19 06:20:00|30178.7|30138.7|30179.1|30139.1|30179.1|30139.1|30169.1|30129.1|5
1597818300000|2020-08-19 06:25:00|30198.9|30158.9|30199.1|30159.1|30199.4|30159.4|30198.9|30158.9|19
1597818600000|2020-08-19 06:30:00|30198.9|30158.9|30189.1|30149.1|30199.1|30159.1|30189.1|30149.1|60
1597818900000|2020-08-19 06:35:00|||||||||4
1597819200000|2020-08-19 06:40:00|30179.1|30139.1|30179.1|30139.1|30179.1|30139.1|30179.1|30139.1|10
1597819500000|2020-08-19 06:45:00|30169.1|30129.1|30169.2|30129.2|30169.2|30129.2|30159.2|30119.2|18
1597820100000|2020-08-19 06:55:00|30159.4|30119.4|30169.2|30129.2|30169.2|30129.2|30159.2|30119.2|24
1597820400000|2020-08-19 07:00:00|30159.2|30119.2|30159.2|30119.2|30159.2|30119.2|30159.2|30119.2|5
1597820700000|2020-08-19 07:05:00|30164.4|30124.4|30159.2|30119.2|30169.2|30129.2|30159.2|30119.2|9
1597821000000|2020-08-19 07:10:00|30169.2|30129.2|30169.2|30129.2|30169.2|30129.2|30159.2|30119.2|18
1597821300000|2020-08-19 07:15:00|30159.2|30119.2|30159.2|30119.2|30159.2|30119.2|30159.2|30119.2|20
1597821600000|2020-08-19 07:20:00|30149.2|30109.2|30149.2|30109.2|30149.4|30109.4|30149.2|30109.2|15
1597821900000|2020-08-19 07:25:00|30159.2|30119.2|30174.2|30134.2|30179.2|30139.2|30159.2|30119.2|33
1597822200000|2020-08-19 07:30:00|30169.2|30129.2|30189.2|30149.2|30199.2|30159.2|30169.2|30129.2|19
1597822500000|2020-08-19 07:35:00|30179.2|30139.2|30164.2|30124.2|30189.2|30149.2|30159.2|30119.2|18
1597822800000|2020-08-19 07:40:00|30164.4|30124.4|30174.2|30134.2|30179.2|30139.2|30164.4|30124.4|6
1597823100000|2020-08-19 07:45:00|30169.2|30129.2|30149.2|30109.2|30169.2|30129.2|30149.2|30109.2|20
1597823400000|2020-08-19 07:50:00|30159|30119|30179.2|30139.2|30179.2|30139.2|30159|30119|35
1597823700000|2020-08-19 07:55:00|30179|30139|30159.2|30119.2|30179|30139|30159.2|30119.2|23
1597824000000|2020-08-19 08:00:00|30159|30119|30159.2|30119.2|30159.2|30119.2|30149.2|30109.2|28
1597824300000|2020-08-19 08:05:00|30159.4|30119.4|30159.2|30119.2|30164.2|30124.2|30159.2|30119.2|6
1597824600000|2020-08-19 08:10:00|30164|30124|30159.2|30119.2|30164.4|30124.4|30159.2|30119.2|4
1597824900000|2020-08-19 08:15:00|30164|30124|30159.2|30119.2|30169.4|30129.4|30159.2|30119.2|35
1597825200000|2020-08-19 08:20:00|30164|30124|30164.2|30124.2|30164.2|30124.2|30149.2|30109.2|33
1597825500000|2020-08-19 08:25:00|30164.4|30124.4|30159.2|30119.2|30169.2|30129.2|30159.2|30119.2|27
1597825800000|2020-08-19 08:30:00|30169.2|30129.2|30169.2|30129.2|30169.2|30129.2|30159.2|30119.2|14
1597826100000|2020-08-19 08:35:00|30159.2|30119.2|30159.2|30119.2|30169.2|30129.2|30159.2|30119.2|13
1597826400000|2020-08-19 08:40:00|30159|30119|30159.2|30119.2|30159.2|30119.2|30159|30119|2
1597826700000|2020-08-19 08:45:00|30159.4|30119.4|30169.2|30129.2|30179.2|30139.2|30159.2|30119.2|18
1597827000000|2020-08-19 08:50:00|30164|30124|30189.2|30149.2|30189.2|30149.2|30164|30124|68
1597827300000|2020-08-19 08:55:00|30199.2|30159.2|30189.2|30149.2|30199.2|30159.2|30189.2|30149.2|36
1597827600000|2020-08-19 09:00:00|30194|30154|30189.2|30149.2|30194|30154|30189.2|30149.2|8
1597827900000|2020-08-19 09:05:00|30199|30159|30189.2|30149.2|30199|30159|30189.2|30149.2|23
1597828200000|2020-08-19 09:10:00|30199|30159|30219.2|30179.2|30229.5|30189.5|30199|30159|109
1597828500000|2020-08-19 09:15:00|30229.2|30189.2|30224.2|30184.2|30229.2|30189.2|30219.2|30179.2|36
1597828800000|2020-08-19 09:20:00|30219.2|30179.2|30229.2|30189.2|30229.2|30189.2|30209.2|30169.2|54
1597829100000|2020-08-19 09:25:00|30224.2|30184.2|30229.2|30189.2|30238.8|30198.8|30219.2|30179.2|89
1597829400000|2020-08-19 09:30:00|30239.2|30199.2|30209.2|30169.2|30239.2|30199.2|30209.2|30169.2|12
1597829700000|2020-08-19 09:35:00|30209|30169|30204.2|30164.2|30209|30169|30199.2|30159.2|25
1597830000000|2020-08-19 09:40:00|30199.2|30159.2|30199.2|30159.2|30204.2|30164.2|30199.2|30159.2|7
1597830300000|2020-08-19 09:45:00|30209.2|30169.2|30219.2|30179.2|30229.2|30189.2|30209.2|30169.2|44
1597830600000|2020-08-19 09:50:00|30219.3|30179.3|30219.3|30179.3|30219.3|30179.3|30219.3|30179.3|3
1597830900000|2020-08-19 09:55:00|30224.3|30184.3|30219.3|30179.3|30229.3|30189.3|30219.3|30179.3|9
1597831200000|2020-08-19 10:00:00|30219.5|30179.5|30219.3|30179.3|30229.3|30189.3|30219.3|30179.3|16
1597831500000|2020-08-19 10:05:00|30209.3|30169.3|30209.3|30169.3|30214.3|30174.3|30209.3|30169.3|13
1597831800000|2020-08-19 10:10:00|30209.5|30169.5|30199.3|30159.3|30209.5|30169.5|30199.3|30159.3|12
1597832100000|2020-08-19 10:15:00|30199.5|30159.5|30199.3|30159.3|30199.5|30159.5|30199.3|30159.3|7
1597832400000|2020-08-19 10:20:00|30209.3|30169.3|30199.3|30159.3|30209.3|30169.3|30199.3|30159.3|15
1597832700000|2020-08-19 10:25:00|30204.5|30164.5|30204.3|30164.3|30209.3|30169.3|30199.3|30159.3|24
1597833000000|2020-08-19 10:30:00|30204.5|30164.5|30204.3|30164.3|30209.3|30169.3|30199.5|30159.5|7
1597833300000|2020-08-19 10:35:00|30204.5|30164.5|30209.3|30169.3|30209.3|30169.3|30204.5|30164.5|3
1597833600000|2020-08-19 10:40:00|30219.3|30179.3|30209.3|30169.3|30219.3|30179.3|30209.3|30169.3|29
1597833900000|2020-08-19 10:45:00|30214.3|30174.3|30214.3|30174.3|30219.3|30179.3|30214.3|30174.3|1
1597834200000|2020-08-19 10:50:00|30214.1|30174.1|30219.3|30179.3|30219.3|30179.3|30214.1|30174.1|2
1597834500000|2020-08-19 10:55:00|30209.3|30169.3|30209.3|30169.3|30209.3|30169.3|30209.3|30169.3|15
1597834800000|2020-08-19 11:00:00|30199.5|30159.5|30209.3|30169.3|30209.3|30169.3|30199.5|30159.5|118
1597835100000|2020-08-19 11:05:00|30219.3|30179.3|30219.3|30179.3|30219.3|30179.3|30219.3|30179.3|12
1597835400000|2020-08-19 11:10:00|30219.5|30179.5|30239.3|30199.3|30239.5|30199.5|30219.5|30179.5|19
1597835700000|2020-08-19 11:15:00|30229.7|30189.7|30244.5|30204.5|30249.3|30209.3|30229.3|30189.3|48
1597836000000|2020-08-19 11:20:00|30244.3|30204.3|30239.5|30199.5|30249.5|30209.5|30239.3|30199.3|41
1597836300000|2020-08-19 11:25:00|30244.5|30204.5|30239.3|30199.3|30249.3|30209.3|30239.3|30199.3|8
1597836600000|2020-08-19 11:30:00|30239.5|30199.5|30239.3|30199.3|30239.5|30199.5|30239.3|30199.3|3
1597836900000|2020-08-19 11:35:00|30239.5|30199.5|30229.3|30189.3|30239.5|30199.5|30229.3|30189.3|9
1597837200000|2020-08-19 11:40:00|30239.3|30199.3|30239.3|30199.3|30239.5|30199.5|30239.3|30199.3|51
1597837500000|2020-08-19 11:45:00|30249.3|30209.3|30249.3|30209.3|30269.1|30229.1|30249.3|30209.3|68
1597837800000|2020-08-19 11:50:00|30244.5|30204.5|30239.5|30199.5|30249.3|30209.3|30239.5|30199.5|5
1597838100000|2020-08-19 11:55:00|30244.5|30204.5|30239.5|30199.5|30244.5|30204.5|30239.3|30199.3|13
1597838400000|2020-08-19 12:00:00|30239.3|30199.3|30239.5|30199.5|30249.3|30209.3|30239.3|30199.3|8
1597838700000|2020-08-19 12:05:00|30244.3|30204.3|30239.6|30199.6|30249.3|30209.3|30239.6|30199.6|18
1597839000000|2020-08-19 12:10:00|30249.1|30209.1|30249.1|30209.1|30269.3|30229.3|30244.6|30204.6|90
1597839300000|2020-08-19 12:15:00|30254.1|30214.1|30274.1|30234.1|30274.1|30234.1|30249.3|30209.3|127
1597839600000|2020-08-19 12:20:00|30269.3|30229.3|30239.3|30199.3|30269.3|30229.3|30239.3|30199.3|63
1597839900000|2020-08-19 12:25:00|30239.1|30199.1|30249.1|30209.1|30249.3|30209.3|30239.1|30199.1|60
1597840200000|2020-08-19 12:30:00|30249.3|30209.3|30239.1|30199.1|30249.3|30209.3|30229.3|30189.3|40
1597840500000|2020-08-19 12:35:00|30239.3|30199.3|30194.1|30154.1|30239.6|30199.6|30189.1|30149.1|85
1597840800000|2020-08-19 12:40:00|30189.3|30149.3|30219.3|30179.3|30219.3|30179.3|30179.3|30139.3|85
1597843800000|2020-08-19 13:30:00|30239.4|30199.4|30289.4|30249.4|30309.4|30269.4|30209.4|30169.4|1274
1597844100000|2020-08-19 13:35:00|30289.6|30249.6|30329.1|30289.1|30329.1|30289.1|30239.4|30199.4|413
1597844400000|2020-08-19 13:40:00|30324.4|30284.4|30369.1|30329.1|30379.1|30339.1|30324.4|30284.4|905
1597844700000|2020-08-19 13:45:00|30378.7|30338.7|30344.1|30304.1|30378.9|30338.9|30329.4|30289.4|596
1597845000000|2020-08-19 13:50:00|30348.9|30308.9|30339.4|30299.4|30359.1|30319.1|30329.1|30289.1|333
1597845300000|2020-08-19 13:55:00|30339.2|30299.2|30339.4|30299.4|30339.6|30299.6|30329.2|30289.2|519
1597845600000|2020-08-19 14:00:00|30339.6|30299.6|30359.2|30319.2|30369.2|30329.2|30339.2|30299.2|312
1597845900000|2020-08-19 14:05:00|30359.4|30319.4|30369.2|30329.2|30379.4|30339.4|30349.2|30309.2|368
1597846200000|2020-08-19 14:10:00|30364.4|30324.4|30389.4|30349.4|30389.6|30349.6|30349.4|30309.4|475
1597846500000|2020-08-19 14:15:00|30389.2|30349.2|30429.6|30389.6|30449.2|30409.2|30359.6|30319.6|636
1597846800000|2020-08-19 14:20:00|30429.4|30389.4|30419.6|30379.6|30439.6|30399.6|30409.6|30369.6|338
1597847100000|2020-08-19 14:25:00|30419.9|30379.9|30439.6|30399.6|30439.9|30399.9|30419.6|30379.6|278
1597847400000|2020-08-19 14:30:00|30439.9|30399.9|30469.9|30429.9|30489.6|30449.6|30420.1|30380.1|641
1597847700000|2020-08-19 14:35:00|30469.6|30429.6|30480.1|30440.1|30499.9|30459.9|30450.1|30410.1|551
1597848000000|2020-08-19 14:40:00|30479.6|30439.6|30430.1|30390.1|30480.1|30440.1|30430.1|30390.1|324
1597848300000|2020-08-19 14:45:00|30439.6|30399.6|30420.1|30380.1|30439.6|30399.6|30420.1|30380.1|259
1597848600000|2020-08-19 14:50:00|30410.6|30370.6|30410.1|30370.1|30420.1|30380.1|30390.1|30350.1|410
1597848900000|2020-08-19 14:55:00|30400.1|30360.1|30405.1|30365.1|30420.1|30380.1|30390.1|30350.1|240
1597849200000|2020-08-19 15:00:00|30400.1|30360.1|30430.1|30390.1|30430.1|30390.1|30400.1|30360.1|183
1597849500000|2020-08-19 15:05:00|30420.6|30380.6|30430.1|30390.1|30450.1|30410.1|30410.6|30370.6|142
1597849800000|2020-08-19 15:10:00|30420.6|30380.6|30420.1|30380.1|30430.1|30390.1|30415.4|30375.4|233
1597850100000|2020-08-19 15:15:00|30420.4|30380.4|30430.1|30390.1|30450.1|30410.1|30420.1|30380.1|415
1597850400000|2020-08-19 15:20:00|30429.9|30389.9|30429.7|30389.7|30449.7|30409.7|30420.1|30380.1|220
1597850700000|2020-08-19 15:25:00|30429.9|30389.9|30430.1|30390.1|30459.7|30419.7|30420.1|30380.1|176
1597851000000|2020-08-19 15:30:00|30439.7|30399.7|30430.1|30390.1|30459.9|30419.9|30415.1|30375.1|401
1597851300000|2020-08-19 15:35:00|30420.1|30380.1|30410.1|30370.1|30420.6|30380.6|30400.1|30360.1|445
1597851600000|2020-08-19 15:40:00|30400.1|30360.1|30370.6|30330.6|30405.1|30365.1|30350.4|30310.4|194
1597851900000|2020-08-19 15:45:00|30370.1|30330.1|30400.6|30360.6|30400.6|30360.6|30360.6|30320.6|224
1597852200000|2020-08-19 15:50:00|30400.1|30360.1|30440.6|30400.6|30450.1|30410.1|30395.6|30355.6|350
1597852500000|2020-08-19 15:55:00|30435.8|30395.8|30400.9|30360.9|30440.6|30400.6|30400.6|30360.6|179
1597852800000|2020-08-19 16:00:00|30400.6|30360.6|30400.9|30360.9|30410.6|30370.6|30391.1|30351.1|231
1597853100000|2020-08-19 16:05:00|30401.1|30361.1|30401.1|30361.1|30411.1|30371.1|30390.6|30350.6|196
1597853400000|2020-08-19 16:10:00|30400.9|30360.9|30401.1|30361.1|30411.1|30371.1|30381.1|30341.1|214
1597853700000|2020-08-19 16:15:00|30390.9|30350.9|30371.1|30331.1|30410.9|30370.9|30371.1|30331.1|207
1597854000000|2020-08-19 16:20:00|30370.9|30330.9|30360.6|30320.6|30371.1|30331.1|30351.1|30311.1|292
1597854300000|2020-08-19 16:25:00|30360.9|30320.9|30360.9|30320.9|30380.9|30340.9|30351.1|30311.1|105
1597854600000|2020-08-19 16:30:00|30361.1|30321.1|30361.1|30321.1|30371.1|30331.1|30350.6|30310.6|291
1597854900000|2020-08-19 16:35:00|30360.9|30320.9|30361.1|30321.1|30361.1|30321.1|30340.9|30300.9|134
1597855200000|2020-08-19 16:40:00|30360.9|30320.9|30340.9|30300.9|30361.1|30321.1|30330.6|30290.6|223
1597855500000|2020-08-19 16:45:00|30345.9|30305.9|30340.7|30300.7|30351.1|30311.1|30340.7|30300.7|66
1597855800000|2020-08-19 16:50:00|30331.1|30291.1|30351.1|30311.1|30360.7|30320.7|30330.9|30290.9|132
1597856100000|2020-08-19 16:55:00|30350.9|30310.9|30351.1|30311.1|30351.1|30311.1|30330.9|30290.9|184
1597856400000|2020-08-19 17:00:00|30350.9|30310.9|30350.7|30310.7|30360.7|30320.7|30340.7|30300.7|66
1597856700000|2020-08-19 17:05:00|30340.9|30300.9|30301.1|30261.1|30341.1|30301.1|30291.1|30251.1|456
1597857000000|2020-08-19 17:10:00|30310.9|30270.9|30300.9|30260.9|30311.1|30271.1|30291.1|30251.1|210
1597857300000|2020-08-19 17:15:00|30301.1|30261.1|30291.1|30251.1|30301.1|30261.1|30281.1|30241.1|352
1597857600000|2020-08-19 17:20:00|30291.4|30251.4|30251.6|30211.6|30301.1|30261.1|30251.1|30211.1|212
1597857900000|2020-08-19 17:25:00|30261.4|30221.4|30251.2|30211.2|30261.4|30221.4|30251.1|30211.1|276
1597858200000|2020-08-19 17:30:00|30251.4|30211.4|30301.2|30261.2|30301.2|30261.2|30251.4|30211.4|90
1597858500000|2020-08-19 17:35:00|30301.4|30261.4|30300.9|30260.9|30310.7|30270.7|30300.7|30260.7|72
1597858800000|2020-08-19 17:40:00|30300.7|30260.7|30301.2|30261.2|30311.2|30271.2|30300.7|30260.7|175
1597859100000|2020-08-19 17:45:00|30305.9|30265.9|30330.9|30290.9|30341.2|30301.2|30305.9|30265.9|221
1597859400000|2020-08-19 17:50:00|30320.7|30280.7|30311.2|30271.2|30321.2|30281.2|30310.7|30270.7|308
1597859700000|2020-08-19 17:55:00|30310.7|30270.7|30310.7|30270.7|30321.2|30281.2|30301.2|30261.2|188
1597860000000|2020-08-19 18:00:00|30310.9|30270.9|30310.9|30270.9|30321.4|30281.4|30301.2|30261.2|245
1597860300000|2020-08-19 18:05:00|30301.2|30261.2|30281.7|30241.7|30311.2|30271.2|30271.2|30231.2|610
1597860600000|2020-08-19 18:10:00|30291.2|30251.2|30276.2|30236.2|30310.9|30270.9|30241.7|30201.7|1538
1597860900000|2020-08-19 18:15:00|30281.2|30241.2|30271|30231|30290.7|30250.7|30251.2|30211.2|892
1597881600000|2020-08-20 00:00:00|30221.7|30181.7|30295.9|30255.9|30301.2|30261.2|30221.4|30181.4|250
1597881900000|2020-08-20 00:05:00|30290.9|30250.9|30275.7|30235.7|30290.9|30250.9|30270.9|30230.9|173
1597882200000|2020-08-20 00:10:00|30280.5|30240.5|30341|30301|30346|30306|30280.5|30240.5|133
1597882500000|2020-08-20 00:15:00|30331.5|30291.5|30326|30286|30341|30301|30321|30281|37
1597882800000|2020-08-20 00:20:00|30321.2|30281.2|30316|30276|30321.2|30281.2|30316|30276|5
1597883100000|2020-08-20 00:25:00|30311.2|30271.2|30311|30271|30316|30276|30311|30271|2
1597883400000|2020-08-20 00:30:00|30311.2|30271.2|30311|30271|30311.2|30271.2|30311|30271|9
1597883700000|2020-08-20 00:35:00|30311.2|30271.2|30321|30281|30321.2|30281.2|30311|30271|5
1597884000000|2020-08-20 00:40:00|30331|30291|30321|30281|30331|30291|30321|30281|18
1597884300000|2020-08-20 00:45:00|30326|30286|30331|30291|30331|30291|30321|30281|16
1597884600000|2020-08-20 00:50:00|30326|30286|30321.2|30281.2|30331|30291|30321.2|30281.2|7
1597884900000|2020-08-20 00:55:00|30330.7|30290.7|30331|30291|30331|30291|30321.2|30281.2|6
1597885200000|2020-08-20 01:00:00|30331.2|30291.2|30321|30281|30331.2|30291.2|30321|30281|34
1597885500000|2020-08-20 01:05:00|30311|30271|30336|30296|30336.2|30296.2|30311|30271|41
1597885800000|2020-08-20 01:10:00|30331.2|30291.2|30341|30301|30341.2|30301.2|30331|30291|22
1597886100000|2020-08-20 01:15:00|30336|30296|30341|30301|30351|30311|30331|30291|20
1597886400000|2020-08-20 01:20:00|30331.5|30291.5|30321|30281|30331.5|30291.5|30311.3|30271.3|78
1597886700000|2020-08-20 01:25:00|30320.8|30280.8|30281.3|30241.3|30320.8|30280.8|30281|30241|22
1597887000000|2020-08-20 01:30:00|30281|30241|30271.3|30231.3|30281.3|30241.3|30261|30221|61
1597887300000|2020-08-20 01:35:00|30271|30231|30281.3|30241.3|30281.3|30241.3|30271|30231|9
1597887600000|2020-08-20 01:40:00|30291|30251|30296|30256|30296|30256|30291|30251|11
1597887900000|2020-08-20 01:45:00|30291.3|30251.3|30306|30266|30306|30266|30291.3|30251.3|7
1597888200000|2020-08-20 01:50:00|30301.3|30261.3|30301|30261|30301.3|30261.3|30301|30261|7
1597888500000|2020-08-20 01:55:00|30291.3|30251.3|30321|30281|30321|30281|30291|30251|21
1597888800000|2020-08-20 02:00:00|30316|30276|30311|30271|30316|30276|30311|30271|14
1597889100000|2020-08-20 02:05:00|30311.3|30271.3|30301.3|30261.3|30311.3|30271.3|30301|30261|17
1597889400000|2020-08-20 02:10:00|30306|30266|30301.3|30261.3|30306|30266|30301.3|30261.3|2
1597889700000|2020-08-20 02:15:00|30301|30261|30301|30261|30301.3|30261.3|30301|30261|2
1597890000000|2020-08-20 02:20:00|30291.3|30251.3|30291.3|30251.3|30291.3|30251.3|30291|30251|7
1597890300000|2020-08-20 02:25:00|30291|30251|30291.3|30251.3|30291.3|30251.3|30291|30251|0
1597890600000|2020-08-20 02:30:00|30296|30256|30301.1|30261.1|30301.3|30261.3|30291.3|30251.3|10
1597890900000|2020-08-20 02:35:00|30291.3|30251.3|30291.3|30251.3|30291.3|30251.3|30291.1|30251.1|10
1597891200000|2020-08-20 02:40:00|30291.1|30251.1|30291.3|30251.3|30291.6|30251.6|30291.1|30251.1|0
1597891500000|2020-08-20 02:45:00|30291.1|30251.1|30301.1|30261.1|30301.3|30261.3|30291.1|30251.1|1
1597891800000|2020-08-20 02:50:00|30296.3|30256.3|30301.3|30261.3|30301.3|30261.3|30291.3|30251.3|15
1597892100000|2020-08-20 02:55:00|30301.1|30261.1|30306.1|30266.1|30306.1|30266.1|30301.1|30261.1|3
1597892400000|2020-08-20 03:00:00|30310.8|30270.8|30311.3|30271.3|30311.3|30271.3|30310.8|30270.8|1
1597892700000|2020-08-20 03:05:00|30311.1|30271.1|30311.1|30271.1|30311.3|30271.3|30311.1|30271.1|2
1597893000000|2020-08-20 03:10:00|30311.3|30271.3|30311.1|30271.1|30311.3|30271.3|30311.1|30271.1|0
1597893300000|2020-08-20 03:15:00|30311.3|30271.3|30311.3|30271.3|30316.1|30276.1|30311.1|30271.1|11
1597893600000|2020-08-20 03:20:00|30311.1|30271.1|30311.3|30271.3|30311.3|30271.3|30311.1|30271.1|1
1597893900000|2020-08-20 03:25:00|30311.1|30271.1|30311.3|30271.3|30311.3|30271.3|30311.1|30271.1|4
1597894200000|2020-08-20 03:30:00|30311.1|30271.1|30311.3|30271.3|30311.3|30271.3|30311.1|30271.1|0
1597894500000|2020-08-20 03:35:00|30311.1|30271.1|30311.1|30271.1|30311.3|30271.3|30311.1|30271.1|1
1597894800000|2020-08-20 03:40:00|30311.4|30271.4|30311.1|30271.1|30311.4|30271.4|30311.1|30271.1|0
1597895100000|2020-08-20 03:45:00|30311.4|30271.4|30316.1|30276.1|30316.1|30276.1|30311.1|30271.1|4
1597895400000|2020-08-20 03:50:00|30311.4|30271.4|30311.4|30271.4|30311.4|30271.4|30311.1|30271.1|0
1597895700000|2020-08-20 03:55:00|30321.1|30281.1|30316.1|30276.1|30321.1|30281.1|30316.1|30276.1|7
1597896000000|2020-08-20 04:00:00|||||||||3
1597896600000|2020-08-20 04:10:00|||||||||2
1597897800000|2020-08-20 04:30:00|30321.1|30281.1|30321.1|30281.1|30321.1|30281.1|30321.1|30281.1|8
1597898400000|2020-08-20 04:40:00|30331.1|30291.1|30331.1|30291.1|30331.1|30291.1|30331.1|30291.1|1
1597899300000|2020-08-20 04:55:00|30331.2|30291.2|30331.2|30291.2|30331.2|30291.2|30331.2|30291.2|0
1597899600000|2020-08-20 05:00:00|||||||||1
1597900500000|2020-08-20 05:15:00|30321.2|30281.2|30321.2|30281.2|30321.2|30281.2|30321.2|30281.2|11
1597900800000|2020-08-20 05:20:00|30330.9|30290.9|30331.2|30291.2|30331.2|30291.2|30330.9|30290.9|7
1597901100000|2020-08-20 05:25:00|||||||||15
1597901400000|2020-08-20 05:30:00|30336.2|30296.2|30331.2|30291.2|30336.2|30296.2|30331.2|30291.2|15
1597901700000|2020-08-20 05:35:00|30321.4|30281.4|30321.2|30281.2|30321.4|30281.4|30321.2|30281.2|7
1597902000000|2020-08-20 05:40:00|||||||||6
1597902300000|2020-08-20 05:45:00|30321.4|30281.4|30331.2|30291.2|30331.2|30291.2|30321.2|30281.2|4
1597902900000|2020-08-20 05:55:00|30341.2|30301.2|30331.2|30291.2|30341.2|30301.2|30331.2|30291.2|36
1597903200000|2020-08-20 06:00:00|30331.5|30291.5|30360.7|30320.7|30360.7|30320.7|30331.5|30291.5|25
1597903500000|2020-08-20 06:05:00|30350.9|30310.9|30350.7|30310.7|30360.7|30320.7|30350.7|30310.7|17
1597903800000|2020-08-20 06:10:00|30350.9|30310.9|30330.9|30290.9|30351.2|30311.2|30330.9|30290.9|9
1597904100000|2020-08-20 06:15:00|30331.2|30291.2|30331.2|30291.2|30331.2|30291.2|30321.2|30281.2|8
1597904400000|2020-08-20 06:20:00|30330.9|30290.9|30331.2|30291.2|30331.2|30291.2|30320.9|30280.9|13
1597904700000|2020-08-20 06:25:00|30331|30291|30311.2|30271.2|30331|30291|30311.2|30271.2|16
1597905000000|2020-08-20 06:30:00|30316|30276|30321.2|30281.2|30321.2|30281.2|30311.2|30271.2|6
1597905300000|2020-08-20 06:35:00|30326|30286|30321.2|30281.2|30331.2|30291.2|30311.2|30271.2|52
1597905600000|2020-08-20 06:40:00|30321|30281|30311.2|30271.2|30321.2|30281.2|30311|30271|40
1597905900000|2020-08-20 06:45:00|30311|30271|30321.2|30281.2|30321.2|30281.2|30311|30271|5
1597906200000|2020-08-20 06:50:00|30321|30281|30341|30301|30341|30301|30321|30281|10
1597906500000|2020-08-20 06:55:00|30341.2|30301.2|30321|30281|30341.2|30301.2|30321|30281|12
1597906800000|2020-08-20 07:00:00|30311.2|30271.2|30311.2|30271.2|30321|30281|30311.2|30271.2|62
1597907100000|2020-08-20 07:05:00|30311|30271|30311|30271|30321|30281|30311|30271|10
1597907400000|2020-08-20 07:10:00|30311.2|30271.2|30261.2|30221.2|30321|30281|30261.2|30221.2|134
1597907700000|2020-08-20 07:15:00|30261|30221|30231.5|30191.5|30261.5|30221.5|30226.5|30186.5|70
1597908000000|2020-08-20 07:20:00|30241.5|30201.5|30251.5|30211.5|30261.5|30221.5|30241.5|30201.5|43
1597908300000|2020-08-20 07:25:00|30242|30202|30251.5|30211.5|30251.8|30211.8|30231.5|30191.5|32
1597908600000|2020-08-20 07:30:00|30256.3|30216.3|30256.8|30216.8|30261.5|30221.5|30246.5|30206.5|11
1597908900000|2020-08-20 07:35:00|30261.5|30221.5|30271.5|30231.5|30271.5|30231.5|30251.5|30211.5|11
1597909200000|2020-08-20 07:40:00|30262|30222|30261.5|30221.5|30271.5|30231.5|30261.5|30221.5|61
1597909500000|2020-08-20 07:45:00|30261.8|30221.8|30291.5|30251.5|30291.5|30251.5|30261.8|30221.8|32
1597909800000|2020-08-20 07:50:00|30291.8|30251.8|30296.8|30256.8|30301.5|30261.5|30291.5|30251.5|43
1597910100000|2020-08-20 07:55:00|30292.1|30252.1|30271.5|30231.5|30292.1|30252.1|30271.5|30231.5|22
1597910400000|2020-08-20 08:00:00|30276.5|30236.5|30271.5|30231.5|30276.5|30236.5|30271.5|30231.5|12
1597910700000|2020-08-20 08:05:00|30271.3|30231.3|30271.5|30231.5|30276.8|30236.8|30271.3|30231.3|34
1597911000000|2020-08-20 08:10:00|30266.8|30226.8|30271.3|30231.3|30271.8|30231.8|30266.8|30226.8|8
1597911300000|2020-08-20 08:15:00|30266.5|30226.5|30261.3|30221.3|30266.5|30226.5|30251.8|30211.8|7
1597911600000|2020-08-20 08:20:00|30251.8|30211.8|30171.8|30131.8|30251.8|30211.8|30171.8|30131.8|251
1597911900000|2020-08-20 08:25:00|30171.6|30131.6|30166.6|30126.6|30171.6|30131.6|30131.8|30091.8|282
1597912200000|2020-08-20 08:30:00|30171.3|30131.3|30171.6|30131.6|30176.6|30136.6|30161.8|30121.8|13
1597912500000|2020-08-20 08:35:00|30166.6|30126.6|30171.6|30131.6|30171.6|30131.6|30132.1|30092.1|129
1597912800000|2020-08-20 08:40:00|30181.6|30141.6|30161.6|30121.6|30181.6|30141.6|30161.6|30121.6|26
1597913100000|2020-08-20 08:45:00|30161.8|30121.8|30176.6|30136.6|30181.6|30141.6|30161.8|30121.8|54
1597913400000|2020-08-20 08:50:00|30176.8|30136.8|30181.6|30141.6|30191.6|30151.6|30171.8|30131.8|45
1597913700000|2020-08-20 08:55:00|30186.8|30146.8|30176.8|30136.8|30191.6|30151.6|30171.6|30131.6|18
1597914000000|2020-08-20 09:00:00|30181.6|30141.6|30171.6|30131.6|30181.6|30141.6|30166.8|30126.8|8
1597914300000|2020-08-20 09:05:00|30171.3|30131.3|30166.6|30126.6|30171.6|30131.6|30161.6|30121.6|19
1597914600000|2020-08-20 09:10:00|30166.8|30126.8|30181.6|30141.6|30181.6|30141.6|30166.6|30126.6|12
1597914900000|2020-08-20 09:15:00|30172.1|30132.1|30171.6|30131.6|30172.1|30132.1|30171.6|30131.6|9
1597915200000|2020-08-20 09:20:00|30171.3|30131.3|30176.3|30136.3|30176.3|30136.3|30161.3|30121.3|19
1597915500000|2020-08-20 09:25:00|30171.6|30131.6|30141.6|30101.6|30171.6|30131.6|30136.9|30096.9|33
1597915800000|2020-08-20 09:30:00|30146.6|30106.6|30141.6|30101.6|30151.6|30111.6|30141.6|30101.6|24
1597916100000|2020-08-20 09:35:00|30151.6|30111.6|30141.6|30101.6|30151.6|30111.6|30132.1|30092.1|58
1597916400000|2020-08-20 09:40:00|30141.9|30101.9|30161.6|30121.6|30171.6|30131.6|30141.9|30101.9|224
1597916700000|2020-08-20 09:45:00|30151.9|30111.9|30161.6|30121.6|30161.6|30121.6|30151.9|30111.9|14
1597917000000|2020-08-20 09:50:00|30171.6|30131.6|30161.6|30121.6|30181.6|30141.6|30161.6|30121.6|17
1597917300000|2020-08-20 09:55:00|30161.9|30121.9|30161.6|30121.6|30171.4|30131.4|30161.6|30121.6|25
1597917600000|2020-08-20 10:00:00|30166.4|30126.4|30161.6|30121.6|30171.6|30131.6|30161.6|30121.6|12
1597917900000|2020-08-20 10:05:00|30171.1|30131.1|30146.9|30106.9|30171.6|30131.6|30141.6|30101.6|29
1597918200000|2020-08-20 10:10:00|30142.2|30102.2|30141.6|30101.6|30142.2|30102.2|30141.6|30101.6|9
1597918500000|2020-08-20 10:15:00|30151.6|30111.6|30151.6|30111.6|30161.4|30121.4|30146.6|30106.6|18
1597918800000|2020-08-20 10:20:00|30131.9|30091.9|30141.6|30101.6|30146.6|30106.6|30131.6|30091.6|119
1597919100000|2020-08-20 10:25:00|30146.4|30106.4|30151.4|30111.4|30151.6|30111.6|30141.6|30101.6|15
1597919400000|2020-08-20 10:30:00|30151.6|30111.6|30151.6|30111.6|30161.6|30121.6|30151.4|30111.4|15
1597919700000|2020-08-20 10:35:00|30161.4|30121.4|30161.6|30121.6|30161.6|30121.6|30161.4|30121.4|7
1597920000000|2020-08-20 10:40:00|30166.4|30126.4|30141.4|30101.4|30171.1|30131.1|30141.4|30101.4|49
1597920300000|2020-08-20 10:45:00|30151.4|30111.4|30151.4|30111.4|30151.4|30111.4|30151.4|30111.4|43
1597920600000|2020-08-20 10:50:00|30151.7|30111.7|30151.4|30111.4|30161.4|30121.4|30151.4|30111.4|81
1597920900000|2020-08-20 10:55:00|30151.7|30111.7|30166.4|30126.4|30171.4|30131.4|30151.4|30111.4|20
1597921200000|2020-08-20 11:00:00|30171.1|30131.1|30171.7|30131.7|30171.9|30131.9|30161.4|30121.4|54
1597921500000|2020-08-20 11:05:00|30171.9|30131.9|30171.7|30131.7|30171.9|30131.9|30161.7|30121.7|130
1597921800000|2020-08-20 11:10:00|30171.4|30131.4|30171.7|30131.7|30171.7|30131.7|30171.4|30131.4|10
1597922100000|2020-08-20 11:15:00|30171.4|30131.4|30171.4|30131.4|30171.4|30131.4|30171.4|30131.4|14
1597922400000|2020-08-20 11:20:00|30166.4|30126.4|30161.7|30121.7|30171.4|30131.4|30161.4|30121.4|59
1597922700000|2020-08-20 11:25:00|30166.4|30126.4|30156.4|30116.4|30171.4|30131.4|30151.7|30111.7|43
1597923000000|2020-08-20 11:30:00|30161.4|30121.4|30131.7|30091.7|30161.4|30121.4|30131.7|30091.7|61
1597923300000|2020-08-20 11:35:00|30136.4|30096.4|30131.4|30091.4|30151.4|30111.4|30131.4|30091.4|54
1597923600000|2020-08-20 11:40:00|30130.9|30090.9|30131.4|30091.4|30141.4|30101.4|30121.7|30081.7|83
1597923900000|2020-08-20 11:45:00|30121.4|30081.4|30126.4|30086.4|30131.4|30091.4|30121.4|30081.4|56
1597924200000|2020-08-20 11:50:00|30121.7|30081.7|30171.7|30131.7|30171.7|30131.7|30121.7|30081.7|147
1597924500000|2020-08-20 11:55:00|30172|30132|30166.4|30126.4|30172|30132|30166.4|30126.4|19
1597924800000|2020-08-20 12:00:00|30161.7|30121.7|30151.7|30111.7|30171.4|30131.4|30141.7|30101.7|33
1597925100000|2020-08-20 12:05:00|30161.7|30121.7|30171.7|30131.7|30171.7|30131.7|30161.7|30121.7|125
1597925400000|2020-08-20 12:10:00|30161.7|30121.7|30171.7|30131.7|30171.7|30131.7|30161.7|30121.7|64
1597925700000|2020-08-20 12:15:00|30162|30122|30171.5|30131.5|30181.4|30141.4|30161.5|30121.5|154
1597926000000|2020-08-20 12:20:00|30171.7|30131.7|30161.7|30121.7|30181.2|30141.2|30161.7|30121.7|109
1597926300000|2020-08-20 12:25:00|30161.5|30121.5|30151.5|30111.5|30161.7|30121.7|30141.5|30101.5|105
1597926600000|2020-08-20 12:30:00|30136.5|30096.5|30111.7|30071.7|30141.7|30101.7|30102|30062|146
1597926900000|2020-08-20 12:35:00|30116.5|30076.5|30121.5|30081.5|30131.5|30091.5|30116.5|30076.5|42
1597927200000|2020-08-20 12:40:00|30121.7|30081.7|30101.7|30061.7|30121.7|30081.7|30091.7|30051.7|259
1597930200000|2020-08-20 13:30:00|30106.5|30066.5|30141.8|30101.8|30151.8|30111.8|30061.5|30021.5|1149
1597930500000|2020-08-20 13:35:00|30141.5|30101.5|30141.8|30101.8|30161.5|30121.5|30096.8|30056.8|488
1597930800000|2020-08-20 13:40:00|30142|30102|30181.8|30141.8|30181.8|30141.8|30122|30082|460
1597931100000|2020-08-20 13:45:00|30186.8|30146.8|30191.5|30151.5|30211.8|30171.8|30171.5|30131.5|442
1597931400000|2020-08-20 13:50:00|30201.5|30161.5|30201.5|30161.5|30231.5|30191.5|30191.5|30151.5|322
1597931700000|2020-08-20 13:55:00|30206.8|30166.8|30181.5|30141.5|30221.5|30181.5|30161.5|30121.5|443
1597932000000|2020-08-20 14:00:00|30172.1|30132.1|30101.5|30061.5|30181.5|30141.5|30091.8|30051.8|536
1597932300000|2020-08-20 14:05:00|30101.8|30061.8|30131.5|30091.5|30136.8|30096.8|30101.5|30061.5|357
1597932600000|2020-08-20 14:10:00|30131.8|30091.8|30111.5|30071.5|30151.5|30111.5|30101.5|30061.5|368
1597932900000|2020-08-20 14:15:00|30102.1|30062.1|30101.5|30061.5|30121.5|30081.5|30091.5|30051.5|310
1597933200000|2020-08-20 14:20:00|30092.1|30052.1|30061.5|30021.5|30102.1|30062.1|30052.1|30012.1|469
1597933500000|2020-08-20 14:25:00|30061.8|30021.8|30071.5|30031.5|30071.8|30031.8|30051.5|30011.5|522
1597933800000|2020-08-20 14:30:00|30066.8|30026.8|30161.8|30121.8|30171.8|30131.8|30062.1|30022.1|541
1597934100000|2020-08-20 14:35:00|30161.5|30121.5|30156.8|30116.8|30161.5|30121.5|30131.8|30091.8|368
1597934400000|2020-08-20 14:40:00|30152.1|30112.1|30172.1|30132.1|30181.8|30141.8|30142.1|30102.1|350
1597934700000|2020-08-20 14:45:00|30181.5|30141.5|30161.8|30121.8|30201.6|30161.6|30161.8|30121.8|254
1597935000000|2020-08-20 14:50:00|30152.4|30112.4|30122.1|30082.1|30152.4|30112.4|30122.1|30082.1|244
1597935300000|2020-08-20 14:55:00|30131.8|30091.8|30122.1|30082.1|30142.1|30102.1|30111.8|30071.8|385
1597935600000|2020-08-20 15:00:00|30121.8|30081.8|30112.1|30072.1|30132.1|30092.1|30102.1|30062.1|305
1597935900000|2020-08-20 15:05:00|30116.8|30076.8|30086.8|30046.8|30116.8|30076.8|30082.1|30042.1|201
1597936200000|2020-08-20 15:10:00|30091.6|30051.6|30082.1|30042.1|30091.6|30051.6|30072.1|30032.1|173
1597936500000|2020-08-20 15:15:00|30092.1|30052.1|30072.1|30032.1|30092.1|30052.1|30072.1|30032.1|165
1597936800000|2020-08-20 15:20:00|30082.1|30042.1|30082.1|30042.1|30082.1|30042.1|30072.1|30032.1|126
1597937100000|2020-08-20 15:25:00|30081.9|30041.9|30101.9|30061.9|30101.9|30061.9|30072.1|30032.1|136
1597937400000|2020-08-20 15:30:00|30092.1|30052.1|30082.1|30042.1|30092.1|30052.1|30072.1|30032.1|139
1597937700000|2020-08-20 15:35:00|30081.6|30041.6|30091.9|30051.9|30102.1|30062.1|30071.9|30031.9|139
1597938000000|2020-08-20 15:40:00|30091.6|30051.6|30081.6|30041.6|30091.6|30051.6|30071.9|30031.9|224
1597938300000|2020-08-20 15:45:00|30081.9|30041.9|30071.9|30031.9|30091.9|30051.9|30071.6|30031.6|221
1597938600000|2020-08-20 15:50:00|30072.1|30032.1|30062.1|30022.1|30091.9|30051.9|30052.1|30012.1|233
1597938900000|2020-08-20 15:55:00|30072.1|30032.1|30052.2|30012.2|30072.1|30032.1|30042.2|30002.2|213
1597939200000|2020-08-20 16:00:00|30051.9|30011.9|30062.2|30022.2|30091.9|30051.9|30051.9|30011.9|213
1597939500000|2020-08-20 16:05:00|30071.6|30031.6|30061.6|30021.6|30072.2|30032.2|30052.2|30012.2|170
1597939800000|2020-08-20 16:10:00|30056.9|30016.9|30051.9|30011.9|30061.9|30021.9|30051.9|30011.9|84
1597940100000|2020-08-20 16:15:00|30052.2|30012.2|30071.9|30031.9|30072.2|30032.2|30051.9|30011.9|127
1597940400000|2020-08-20 16:20:00|30072.2|30032.2|30072.2|30032.2|30076.9|30036.9|30062.2|30022.2|149
1597940700000|2020-08-20 16:25:00|30081.6|30041.6|30081.9|30041.9|30082.2|30042.2|30071.6|30031.6|165
1597941000000|2020-08-20 16:30:00|30082.2|30042.2|30062.2|30022.2|30082.2|30042.2|30062.2|30022.2|63
1597941300000|2020-08-20 16:35:00|30066.9|30026.9|30062.5|30022.5|30071.9|30031.9|30052.2|30012.2|188
1597941600000|2020-08-20 16:40:00|30062.2|30022.2|30052.5|30012.5|30072.2|30032.2|30052.2|30012.2|170
1597941900000|2020-08-20 16:45:00|30052.7|30012.7|30052.5|30012.5|30062.2|30022.2|30052.2|30012.2|159
1597942200000|2020-08-20 16:50:00|30052.7|30012.7|30072.2|30032.2|30082.2|30042.2|30052.2|30012.2|113
1597942500000|2020-08-20 16:55:00|30072.7|30032.7|30097.5|30057.5|30102.2|30062.2|30072.2|30032.2|203
1597942800000|2020-08-20 17:00:00|30092.2|30052.2|30082.5|30042.5|30092.5|30052.5|30082.2|30042.2|45
1597943100000|2020-08-20 17:05:00|30092.2|30052.2|30102.5|30062.5|30112.2|30072.2|30092.2|30052.2|179
1597943400000|2020-08-20 17:10:00|30102.8|30062.8|30102.2|30062.2|30112.2|30072.2|30092.2|30052.2|229
1597943700000|2020-08-20 17:15:00|30102.5|30062.5|30102.2|30062.2|30102.5|30062.5|30092.2|30052.2|165
1597944000000|2020-08-20 17:20:00|30092.8|30052.8|30102.2|30062.2|30102.2|30062.2|30092.5|30052.5|55
1597944300000|2020-08-20 17:25:00|30102.5|30062.5|30102.2|30062.2|30112.2|30072.2|30102.2|30062.2|89
1597944600000|2020-08-20 17:30:00|30092.2|30052.2|30082.2|30042.2|30092.2|30052.2|30072.5|30032.5|169
1597944900000|2020-08-20 17:35:00|30072.8|30032.8|30102.2|30062.2|30102.5|30062.5|30072.8|30032.8|118
1597945200000|2020-08-20 17:40:00|30112.2|30072.2|30112.2|30072.2|30112.2|30072.2|30102.2|30062.2|107
1597945500000|2020-08-20 17:45:00|30122|30082|30122|30082|30122.2|30082.2|30121.7|30081.7|83
1597945800000|2020-08-20 17:50:00|30121.7|30081.7|30121.7|30081.7|30132.2|30092.2|30121.7|30081.7|231
1597946100000|2020-08-20 17:55:00|30131.7|30091.7|30141.7|30101.7|30141.7|30101.7|30121.7|30081.7|128
1597946400000|2020-08-20 18:00:00|30132|30092|30121.7|30081.7|30151.7|30111.7|30111.7|30071.7|285
1597946700000|2020-08-20 18:05:00|30112|30072|30101.7|30061.7|30132|30092|30091.7|30051.7|273
1597947000000|2020-08-20 18:10:00|30111.1|30071.1|30072.3|30032.3|30132|30092|30072.3|30032.3|1533
1597947300000|2020-08-20 18:15:00|30082.3|30042.3|30082|30042|30101.7|30061.7|30081.7|30041.7|520
1597968000000|2020-08-21 00:00:00|30166.9|30126.9|30242.2|30202.2|30262.2|30222.2|30152.5|30112.5|372
1597968300000|2020-08-21 00:05:00|30232.2|30192.2|30272.2|30232.2|30272.2|30232.2|30231.9|30191.9|85
1597968600000|2020-08-21 00:10:00|30267.2|30227.2|30242.2|30202.2|30272.2|30232.2|30242.2|30202.2|64
1597968900000|2020-08-21 00:15:00|30247.5|30207.5|30242.2|30202.2|30252.5|30212.5|30232.5|30192.5|551
1597969200000|2020-08-21 00:20:00|30237.5|30197.5|30227.2|30187.2|30242.2|30202.2|30222.2|30182.2|28
1597969500000|2020-08-21 00:25:00|30222.2|30182.2|30217.5|30177.5|30232.2|30192.2|30212.5|30172.5|23
1597969800000|2020-08-21 00:30:00|30222.2|30182.2|30222.2|30182.2|30222.2|30182.2|30212.2|30172.2|18
1597970100000|2020-08-21 00:35:00|30232.2|30192.2|30222.2|30182.2|30232.2|30192.2|30212.2|30172.2|53
1597970400000|2020-08-21 00:40:00|30222.5|30182.5|30222.2|30182.2|30222.5|30182.5|30222.2|30182.2|0
1597970700000|2020-08-21 00:45:00|30222.3|30182.3|30222.3|30182.3|30222.3|30182.3|30222.3|30182.3|42
1597971000000|2020-08-21 00:50:00|30222.5|30182.5|30261.7|30221.7|30261.7|30221.7|30222.3|30182.3|104
1597971300000|2020-08-21 00:55:00|30251.7|30211.7|30251.7|30211.7|30251.7|30211.7|30241.7|30201.7|70
1597971600000|2020-08-21 01:00:00|30261.7|30221.7|30256.7|30216.7|30261.7|30221.7|30251.7|30211.7|308
1597971900000|2020-08-21 01:05:00|30261.7|30221.7|30251.7|30211.7|30261.7|30221.7|30251.7|30211.7|23
1597972200000|2020-08-21 01:10:00|30261.7|30221.7|30242|30202|30261.7|30221.7|30237|30197|97
1597972500000|2020-08-21 01:15:00|30251.4|30211.4|30242|30202|30251.7|30211.7|30242|30202|74
1597972800000|2020-08-21 01:20:00|30241.7|30201.7|30231.7|30191.7|30241.7|30201.7|30231.7|30191.7|15
1597973100000|2020-08-21 01:25:00|30232|30192|30216.7|30176.7|30232|30192|30211.7|30171.7|34
1597973400000|2020-08-21 01:30:00|30211.7|30171.7|30191.7|30151.7|30211.7|30171.7|30181.7|30141.7|47
1597973700000|2020-08-21 01:35:00|30186.7|30146.7|30181.7|30141.7|30191.7|30151.7|30167|30127|23
1597974000000|2020-08-21 01:40:00|30176.7|30136.7|30201.7|30161.7|30201.7|30161.7|30171.7|30131.7|26
1597974300000|2020-08-21 01:45:00|30191.7|30151.7|30192|30152|30192|30152|30191.7|30151.7|9
1597974600000|2020-08-21 01:50:00|30191.7|30151.7|30191.7|30151.7|30192|30152|30191.7|30151.7|0
1597974900000|2020-08-21 01:55:00|30192|30152|30192|30152|30192|30152|30191.7|30151.7|3
1597975200000|2020-08-21 02:00:00|30191.7|30151.7|30201.7|30161.7|30201.7|30161.7|30186.7|30146.7|11
1597975500000|2020-08-21 02:05:00|30202|30162|30197|30157|30202|30162|30191.7|30151.7|19
1597975800000|2020-08-21 02:10:00|30192.3|30152.3|30201.7|30161.7|30201.7|30161.7|30191.7|30151.7|11
1597976100000|2020-08-21 02:15:00|30197|30157|30191.7|30151.7|30201.7|30161.7|30191.7|30151.7|13
1597976700000|2020-08-21 02:25:00|||||||||6
1597977000000|2020-08-21 02:30:00|30192|30152|30191.7|30151.7|30192|30152|30191.7|30151.7|0
1597977300000|2020-08-21 02:35:00|30181.7|30141.7|30181.7|30141.7|30182|30142|30181.7|30141.7|14
1597977600000|2020-08-21 02:40:00|30182|30142|30182|30142|30182|30142|30181.7|30141.7|0
1597977900000|2020-08-21 02:45:00|30181.7|30141.7|30161.8|30121.8|30181.8|30141.8|30161.8|30121.8|108
1597978200000|2020-08-21 02:50:00|30167|30127|30181.8|30141.8|30191.8|30151.8|30167|30127|24
1597978800000|2020-08-21 03:00:00|30182.1|30142.1|30191.8|30151.8|30191.8|30151.8|30181.8|30141.8|3
1597979100000|2020-08-21 03:05:00|30192.1|30152.1|30191.8|30151.8|30192.1|30152.1|30191.8|30151.8|0
1597979700000|2020-08-21 03:15:00|30187.1|30147.1|30191.8|30151.8|30191.8|30151.8|30181.8|30141.8|31
1597980300000|2020-08-21 03:25:00|||||||||7
1597980600000|2020-08-21 03:30:00|||||||||24
1597980900000|2020-08-21 03:35:00|30182.1|30142.1|30182.1|30142.1|30187.1|30147.1|30182.1|30142.1|8
1597981200000|2020-08-21 03:40:00|30186.8|30146.8|30187.1|30147.1|30191.8|30151.8|30186.8|30146.8|6
1597981500000|2020-08-21 03:45:00|30191.8|30151.8|30182.1|30142.1|30191.8|30151.8|30182.1|30142.1|2
1597981800000|2020-08-21 03:50:00|30187.1|30147.1|30187.1|30147.1|30187.1|30147.1|30186.8|30146.8|5
1597982100000|2020-08-21 03:55:00|30191.8|30151.8|30201.8|30161.8|30201.8|30161.8|30191.8|30151.8|33
1597982400000|2020-08-21 04:00:00|30187.1|30147.1|30182.1|30142.1|30187.1|30147.1|30182.1|30142.1|44
1597982700000|2020-08-21 04:05:00|30181.8|30141.8|30161.8|30121.8|30181.8|30141.8|30161.8|30121.8|38
1597983000000|2020-08-21 04:10:00|30151.8|30111.8|30151.8|30111.8|30151.8|30111.8|30141.8|30101.8|20
1597983300000|2020-08-21 04:15:00|30151.5|30111.5|30142.1|30102.1|30151.5|30111.5|30142.1|30102.1|28
1597983600000|2020-08-21 04:20:00|30141.8|30101.8|30142.1|30102.1|30142.1|30102.1|30141.8|30101.8|0
1597983900000|2020-08-21 04:25:00|30141.8|30101.8|30142.1|30102.1|30142.1|30102.1|30141.8|30101.8|1
1597984200000|2020-08-21 04:30:00|||||||||12
1597984500000|2020-08-21 04:35:00|30141.8|30101.8|30141.8|30101.8|30141.8|30101.8|30141.8|30101.8|38
1597984800000|2020-08-21 04:40:00|30142.1|30102.1|30141.8|30101.8|30142.1|30102.1|30141.8|30101.8|12
1597985100000|2020-08-21 04:45:00|30142.1|30102.1|30141.8|30101.8|30142.1|30102.1|30141.8|30101.8|9
1597985400000|2020-08-21 04:50:00|||||||||4
1597985700000|2020-08-21 04:55:00|30142.1|30102.1|30142.1|30102.1|30142.1|30102.1|30142.1|30102.1|23
1597986000000|2020-08-21 05:00:00|30141.8|30101.8|30161.8|30121.8|30171.8|30131.8|30141.8|30101.8|41
1597986300000|2020-08-21 05:05:00|30162.1|30122.1|30161.8|30121.8|30162.1|30122.1|30161.8|30121.8|2
1597986600000|2020-08-21 05:10:00|30171.5|30131.5|30171.8|30131.8|30171.8|30131.8|30161.8|30121.8|45
1597986900000|2020-08-21 05:15:00|30181.5|30141.5|30181.8|30141.8|30181.8|30141.8|30181.5|30141.5|23
1597987200000|2020-08-21 05:20:00|30181.9|30141.9|30181.9|30141.9|30186.9|30146.9|30181.9|30141.9|60
1597987500000|2020-08-21 05:25:00|30191.9|30151.9|30181.9|30141.9|30191.9|30151.9|30181.9|30141.9|3
1597987800000|2020-08-21 05:30:00|||||||||12
1597988100000|2020-08-21 05:35:00|||||||||1
1597989000000|2020-08-21 05:50:00|30191.9|30151.9|30186.9|30146.9|30191.9|30151.9|30186.9|30146.9|17
1597989300000|2020-08-21 05:55:00|30187.2|30147.2|30191.9|30151.9|30191.9|30151.9|30181.9|30141.9|23
1597989600000|2020-08-21 06:00:00|30181.9|30141.9|30181.9|30141.9|30181.9|30141.9|30171.9|30131.9|28
1597989900000|2020-08-21 06:05:00|||||||||1
1597990200000|2020-08-21 06:10:00|30191.9|30151.9|30186.9|30146.9|30191.9|30151.9|30186.6|30146.6|58
1597990500000|2020-08-21 06:15:00|30191.6|30151.6|30201.9|30161.9|30211.6|30171.6|30181.9|30141.9|94
1597990800000|2020-08-21 06:20:00|30196.9|30156.9|30191.9|30151.9|30197.2|30157.2|30191.9|30151.9|11
1597991100000|2020-08-21 06:25:00|30192.2|30152.2|30172.5|30132.5|30192.5|30152.5|30172.5|30132.5|66
1597991400000|2020-08-21 06:30:00|30182.5|30142.5|30172.8|30132.8|30182.5|30142.5|30172.5|30132.5|6
1597991700000|2020-08-21 06:35:00|30172.5|30132.5|30162.5|30122.5|30172.5|30132.5|30162.5|30122.5|1
1597992000000|2020-08-21 06:40:00|30167.8|30127.8|30172.5|30132.5|30172.5|30132.5|30167.8|30127.8|5
1597992300000|2020-08-21 06:45:00|30177.2|30137.2|30181.9|30141.9|30181.9|30141.9|30171.9|30131.9|45
1597992600000|2020-08-21 06:50:00|30171.9|30131.9|30177.2|30137.2|30181.9|30141.9|30171.9|30131.9|48
1597992900000|2020-08-21 06:55:00|30181.9|30141.9|30182.2|30142.2|30182.2|30142.2|30181.9|30141.9|7
1597993200000|2020-08-21 07:00:00|30181.9|30141.9|30211.9|30171.9|30217.2|30177.2|30177.2|30137.2|130
1597993500000|2020-08-21 07:05:00|30212.2|30172.2|30242.2|30202.2|30242.2|30202.2|30212.2|30172.2|78
1597993800000|2020-08-21 07:10:00|30237.5|30197.5|30232.2|30192.2|30242.2|30202.2|30232.2|30192.2|21
1597994100000|2020-08-21 07:15:00|30222.2|30182.2|30232.2|30192.2|30232.2|30192.2|30222.2|30182.2|40
1597994400000|2020-08-21 07:20:00|30242.2|30202.2|30242.2|30202.2|30242.2|30202.2|30241.9|30201.9|22
1597994700000|2020-08-21 07:25:00|30251.6|30211.6|30272.2|30232.2|30272.2|30232.2|30251.6|30211.6|113
1597995000000|2020-08-21 07:30:00|30276.9|30236.9|30251.9|30211.9|30281.6|30241.6|30251.9|30211.9|37
1597995300000|2020-08-21 07:35:00|30261.3|30221.3|30251.9|30211.9|30261.6|30221.6|30251.9|30211.9|30
1597995600000|2020-08-21 07:40:00|30256.9|30216.9|30252.2|30212.2|30256.9|30216.9|30251.9|30211.9|4
1597995900000|2020-08-21 07:45:00|30251.9|30211.9|30242.2|30202.2|30251.9|30211.9|30242.2|30202.2|2
1597996200000|2020-08-21 07:50:00|30242.3|30202.3|30272.3|30232.3|30272.3|30232.3|30242.3|30202.3|42
1597996500000|2020-08-21 07:55:00|30272|30232|30262|30222|30272.3|30232.3|30262|30222|27
1597996800000|2020-08-21 08:00:00|30262.3|30222.3|30262|30222|30262.3|30222.3|30262|30222|1
1597997100000|2020-08-21 08:05:00|30262.3|30222.3|30252.3|30212.3|30262.3|30222.3|30252|30212|17
1597997400000|2020-08-21 08:10:00|30252|30212|30252.3|30212.3|30262|30222|30252|30212|28
1597997700000|2020-08-21 08:15:00|30252|30212|30262|30222|30262|30222|30252|30212|45
1597998000000|2020-08-21 08:20:00|30257.3|30217.3|30262|30222|30262|30222|30252|30212|57
1597998300000|2020-08-21 08:25:00|30257.3|30217.3|30242|30202|30257.3|30217.3|30232|30192|55
1597998600000|2020-08-21 08:30:00|30242.3|30202.3|30247.3|30207.3|30252|30212|30242|30202|9
1597998900000|2020-08-21 08:35:00|30242.3|30202.3|30252|30212|30252|30212|30242.3|30202.3|6
1597999200000|2020-08-21 08:40:00|30247.3|30207.3|30232|30192|30247.3|30207.3|30222|30182|24
1597999500000|2020-08-21 08:45:00|30227.3|30187.3|30222|30182|30232|30192|30222|30182|24
1597999800000|2020-08-21 08:50:00|30227|30187|30222|30182|30227.3|30187.3|30222|30182|7
1598000100000|2020-08-21 08:55:00|30227.3|30187.3|30232|30192|30232|30192|30222|30182|4
1598000400000|2020-08-21 09:00:00|30232.3|30192.3|30232|30192|30232.3|30192.3|30232|30192|9
1598000700000|2020-08-21 09:05:00|30232.3|30192.3|30222|30182|30232.3|30192.3|30222|30182|15
1598001000000|2020-08-21 09:10:00|30222.3|30182.3|30242|30202|30252|30212|30222|30182|40
1598001300000|2020-08-21 09:15:00|30222.3|30182.3|30222|30182|30222.3|30182.3|30212|30172|23
1598001600000|2020-08-21 09:20:00|30222.3|30182.3|30222|30182|30232|30192|30222|30182|8
1598001900000|2020-08-21 09:25:00|30222.3|30182.3|30232|30192|30232|30192|30222|30182|9
1598002200000|2020-08-21 09:30:00|30227.3|30187.3|30222|30182|30227.3|30187.3|30222|30182|7
1598002500000|2020-08-21 09:35:00|30232|30192|30222|30182|30232|30192|30222|30182|42
1598002800000|2020-08-21 09:40:00|30221.7|30181.7|30222|30182|30222|30182|30212|30172|29
1598003100000|2020-08-21 09:45:00|30217|30177|30212.3|30172.3|30217|30177|30212|30172|4
1598003400000|2020-08-21 09:50:00|30212|30172|30207.3|30167.3|30212.3|30172.3|30202.3|30162.3|35
1598003700000|2020-08-21 09:55:00|30212|30172|30212|30172|30212|30172|30212|30172|24
1598004000000|2020-08-21 10:00:00|30211.4|30171.4|30222|30182|30222.3|30182.3|30211.4|30171.4|14
1598004300000|2020-08-21 10:05:00|30212|30172|30202|30162|30212.3|30172.3|30202|30162|14
1598004600000|2020-08-21 10:10:00|30207|30167|30202|30162|30212|30172|30202|30162|14
1598004900000|2020-08-21 10:15:00|30192|30152|30192|30152|30192|30152|30192|30152|34
1598005200000|2020-08-21 10:20:00|30191.7|30151.7|30182|30142|30192|30152|30182|30142|51
1598005500000|2020-08-21 10:25:00|30182.1|30142.1|30152.1|30112.1|30187.1|30147.1|30151.7|30111.7|70
1598005800000|2020-08-21 10:30:00|30152.4|30112.4|30162.1|30122.1|30162.4|30122.4|30152.1|30112.1|15
1598006100000|2020-08-21 10:35:00|30172.1|30132.1|30192.1|30152.1|30192.1|30152.1|30162.4|30122.4|25
1598006400000|2020-08-21 10:40:00|30187.1|30147.1|30192.1|30152.1|30192.1|30152.1|30182.1|30142.1|11
1598006700000|2020-08-21 10:45:00|30201.8|30161.8|30202.1|30162.1|30212.1|30172.1|30201.8|30161.8|77
1598007000000|2020-08-21 10:50:00|30192.1|30152.1|30192.1|30152.1|30192.1|30152.1|30192.1|30152.1|94
1598007300000|2020-08-21 10:55:00|30182.1|30142.1|30192.1|30152.1|30192.1|30152.1|30182.1|30142.1|76
1598007600000|2020-08-21 11:00:00|30191.8|30151.8|30171.8|30131.8|30191.8|30151.8|30171.8|30131.8|39
1598007900000|2020-08-21 11:05:00|30162.1|30122.1|30171.8|30131.8|30171.8|30131.8|30161.8|30121.8|70
1598008200000|2020-08-21 11:10:00|30166.8|30126.8|30146.8|30106.8|30166.8|30126.8|30141.8|30101.8|135
1598008500000|2020-08-21 11:15:00|30151.5|30111.5|30141.8|30101.8|30151.8|30111.8|30141.8|30101.8|51
1598008800000|2020-08-21 11:20:00|30142.1|30102.1|30121.8|30081.8|30142.1|30102.1|30121.8|30081.8|202
1598009100000|2020-08-21 11:25:00|30111.8|30071.8|30121.8|30081.8|30127.1|30087.1|30102.4|30062.4|79
1598009400000|2020-08-21 11:30:00|30126.8|30086.8|30121.8|30081.8|30131.8|30091.8|30121.8|30081.8|38
1598009700000|2020-08-21 11:35:00|30116.8|30076.8|30116.8|30076.8|30121.8|30081.8|30111.8|30071.8|79
1598010000000|2020-08-21 11:40:00|30121.8|30081.8|30107.1|30067.1|30131.8|30091.8|30102.1|30062.1|108
1598010300000|2020-08-21 11:45:00|30111.8|30071.8|30092.1|30052.1|30131.8|30091.8|30092.1|30052.1|102
1598010600000|2020-08-21 11:50:00|30092.4|30052.4|30112.1|30072.1|30122.1|30082.1|30092.4|30052.4|86
1598010900000|2020-08-21 11:55:00|30116.8|30076.8|30122.1|30082.1|30122.1|30082.1|30112.1|30072.1|162
1598011200000|2020-08-21 12:00:00|30112.1|30072.1|30122.1|30082.1|30122.1|30082.1|30112.1|30072.1|99
1598011500000|2020-08-21 12:05:00|30116.8|30076.8|30122.1|30082.1|30131.8|30091.8|30116.8|30076.8|40
1598011800000|2020-08-21 12:10:00|30121.8|30081.8|30122.1|30082.1|30132.1|30092.1|30112.1|30072.1|57
1598012100000|2020-08-21 12:15:00|30126.8|30086.8|30112.1|30072.1|30126.8|30086.8|30112.1|30072.1|21
1598012400000|2020-08-21 12:20:00|30112.4|30072.4|30141.8|30101.8|30142.1|30102.1|30112.4|30072.4|61
1598012700000|2020-08-21 12:25:00|30142.1|30102.1|30162.1|30122.1|30162.1|30122.1|30141.8|30101.8|86
1598013000000|2020-08-21 12:30:00|30166.8|30126.8|30152.1|30112.1|30166.8|30126.8|30142.1|30102.1|48
1598013300000|2020-08-21 12:35:00|30151.8|30111.8|30142.1|30102.1|30152.1|30112.1|30142.1|30102.1|6
1598013600000|2020-08-21 12:40:00|30152.1|30112.1|30141.8|30101.8|30152.5|30112.5|30132.1|30092.1|63
1598016600000|2020-08-21 13:30:00|30152.5|30112.5|30221.2|30181.2|30251.2|30211.2|30152.5|30112.5|1396
1598016900000|2020-08-21 13:35:00|30211.9|30171.9|30151.6|30111.6|30221.2|30181.2|30131.9|30091.9|765
1598017200000|2020-08-21 13:40:00|30141.9|30101.9|30141.6|30101.6|30161.9|30121.9|30131.9|30091.9|289
1598017500000|2020-08-21 13:45:00|30141.9|30101.9|30131.2|30091.2|30146.6|30106.6|30121.9|30081.9|321
1598017800000|2020-08-21 13:50:00|30121.9|30081.9|30151.6|30111.6|30161.9|30121.9|30121.9|30081.9|594
1598018100000|2020-08-21 13:55:00|30151.3|30111.3|30131.9|30091.9|30151.9|30111.9|30131.3|30091.3|348
1598018400000|2020-08-21 14:00:00|30136.6|30096.6|30131.9|30091.9|30151.9|30111.9|30121.9|30081.9|398
1598018700000|2020-08-21 14:05:00|30131.6|30091.6|30111.9|30071.9|30141.6|30101.6|30101.9|30061.9|317
1598019000000|2020-08-21 14:10:00|30112.2|30072.2|30101.9|30061.9|30121.6|30081.6|30091.9|30051.9|291
1598019300000|2020-08-21 14:15:00|30111.9|30071.9|30121.9|30081.9|30122.2|30082.2|30101.9|30061.9|210
1598019600000|2020-08-21 14:20:00|30112.5|30072.5|30102.2|30062.2|30112.5|30072.5|30101.9|30061.9|172
1598019900000|2020-08-21 14:25:00|30101.9|30061.9|30092.2|30052.2|30131.9|30091.9|30092.2|30052.2|551
1598020200000|2020-08-21 14:30:00|30092.5|30052.5|30052.2|30012.2|30092.5|30052.5|30042.2|30002.2|437
1598020500000|2020-08-21 14:35:00|30057.2|30017.2|30052.2|30012.2|30061.9|30021.9|30042.5|30002.5|262
1598020800000|2020-08-21 14:40:00|30051.9|30011.9|30032.2|29992.2|30052.2|30012.2|30002.5|29962.5|381
1598021100000|2020-08-21 14:45:00|30031.9|29991.9|30062.2|30022.2|30071.9|30031.9|30012.5|29972.5|482
1598021400000|2020-08-21 14:50:00|30062.5|30022.5|30082.2|30042.2|30091.9|30051.9|30061.9|30021.9|287
1598021700000|2020-08-21 14:55:00|30081.9|30041.9|30061.9|30021.9|30091.9|30051.9|30052.2|30012.2|181
1598022000000|2020-08-21 15:00:00|30052.5|30012.5|30072.2|30032.2|30072.2|30032.2|30047.2|30007.2|210
1598022300000|2020-08-21 15:05:00|30071.9|30031.9|30101.9|30061.9|30111.9|30071.9|30071.9|30031.9|330
1598022600000|2020-08-21 15:10:00|30102.6|30062.6|30112.6|30072.6|30131.9|30091.9|30101.9|30061.9|393
1598022900000|2020-08-21 15:15:00|30117.2|30077.2|30102.2|30062.2|30122.2|30082.2|30091.9|30051.9|109
1598023200000|2020-08-21 15:20:00|30101.9|30061.9|30091.9|30051.9|30102.2|30062.2|30091.9|30051.9|164
1598023500000|2020-08-21 15:25:00|30087.2|30047.2|30071.9|30031.9|30102.6|30062.6|30062.6|30022.6|338
1598023800000|2020-08-21 15:30:00|30067.2|30027.2|30062.6|30022.6|30072.3|30032.3|30052.6|30012.6|145
1598024100000|2020-08-21 15:35:00|30067.3|30027.3|30102.3|30062.3|30102.6|30062.6|30062.6|30022.6|244
1598024400000|2020-08-21 15:40:00|30102.6|30062.6|30092.3|30052.3|30112.6|30072.6|30082.9|30042.9|208
1598024700000|2020-08-21 15:45:00|30082.6|30042.6|30071.9|30031.9|30082.6|30042.6|30062.6|30022.6|99
1598025000000|2020-08-21 15:50:00|30062.6|30022.6|30052.6|30012.6|30062.6|30022.6|30052.3|30012.3|102
1598025300000|2020-08-21 15:55:00|30052.3|30012.3|30052.6|30012.6|30062.6|30022.6|30042.3|30002.3|172
1598025600000|2020-08-21 16:00:00|30052.3|30012.3|30032.6|29992.6|30052.6|30012.6|30032.3|29992.3|149
1598025900000|2020-08-21 16:05:00|30022.6|29982.6|30007.9|29967.9|30032|29992|30002.6|29962.6|353
1598026200000|2020-08-21 16:10:00|30012.6|29972.6|29982.9|29942.9|30012.6|29972.6|29982.6|29942.6|211
1598026500000|2020-08-21 16:15:00|29973.2|29933.2|29962.9|29922.9|29982.9|29942.9|29962.9|29922.9|324
1598026800000|2020-08-21 16:20:00|29962.6|29922.6|29932.9|29892.9|29967.9|29927.9|29932.6|29892.6|472
1598027100000|2020-08-21 16:25:00|29933.2|29893.2|29903.6|29863.6|29933.2|29893.2|29893.9|29853.9|931
1598027400000|2020-08-21 16:30:00|29903.9|29863.9|29843.9|29803.9|29903.9|29863.9|29843.9|29803.9|431
1598027700000|2020-08-21 16:35:00|29843.6|29803.6|29803.9|29763.9|29843.9|29803.9|29803.9|29763.9|574
1598028000000|2020-08-21 16:40:00|29813.9|29773.9|29823.2|29783.2|29823.9|29783.9|29793.9|29753.9|421
1598028300000|2020-08-21 16:45:00|29813.9|29773.9|29793.9|29753.9|29813.9|29773.9|29783.6|29743.6|229
1598028600000|2020-08-21 16:50:00|29788.6|29748.6|29823.9|29783.9|29823.9|29783.9|29783.9|29743.9|497
1598028900000|2020-08-21 16:55:00|29833.3|29793.3|29833.6|29793.6|29843.3|29803.3|29823.3|29783.3|292
1598029200000|2020-08-21 17:00:00|29833.3|29793.3|29833.3|29793.3|29833.6|29793.6|29803.9|29763.9|183
1598029500000|2020-08-21 17:05:00|29828.6|29788.6|29893.9|29853.9|29893.9|29853.9|29823.3|29783.3|837
1598029800000|2020-08-21 17:10:00|29893.6|29853.6|29873.6|29833.6|29893.9|29853.9|29863.6|29823.6|208
1598030100000|2020-08-21 17:15:00|29863.9|29823.9|29853.6|29813.6|29863.9|29823.9|29843.9|29803.9|162
1598030400000|2020-08-21 17:20:00|29853.3|29813.3|29853.9|29813.9|29863.9|29823.9|29843.9|29803.9|227
1598030700000|2020-08-21 17:25:00|29858.6|29818.6|29843.3|29803.3|29863.3|29823.3|29843.3|29803.3|71
1598031000000|2020-08-21 17:30:00|29833.9|29793.9|29843.3|29803.3|29843.6|29803.6|29833.9|29793.9|174
1598031300000|2020-08-21 17:35:00|29833.6|29793.6|29853.3|29813.3|29853.3|29813.3|29833.3|29793.3|224
1598031600000|2020-08-21 17:40:00|29843.9|29803.9|29853.3|29813.3|29863.6|29823.6|29843.3|29803.3|195
1598031900000|2020-08-21 17:45:00|29853.6|29813.6|29863.9|29823.9|29873.9|29833.9|29843.6|29803.6|233
1598032200000|2020-08-21 17:50:00|29863.6|29823.6|29863.3|29823.3|29873.3|29833.3|29853.6|29813.6|216
1598032500000|2020-08-21 17:55:00|29853.9|29813.9|29863.3|29823.3|29863.3|29823.3|29843.9|29803.9|227
1598032800000|2020-08-21 18:00:00|29863.6|29823.6|29863.9|29823.9|29873.3|29833.3|29863.3|29823.3|207
1598033100000|2020-08-21 18:05:00|29863.6|29823.6|29893.3|29853.3|29893.3|29853.3|29863.3|29823.3|435
1598033400000|2020-08-21 18:10:00|29903.3|29863.3|29774.3|29734.3|29913.3|29873.3|29774|29734|2672
1598033700000|2020-08-21 18:15:00|29784|29744|29744.3|29704.3|29784|29744|29734.3|29694.3|1250
1598227200000|2020-08-24 00:00:00|29776.9|29736.9|29712.4|29672.4|29777.3|29737.3|29697.4|29657.4|382
1598227500000|2020-08-24 00:05:00|29716.9|29676.9|29736.5|29696.5|29736.9|29696.9|29706.5|29666.5|218
1598227800000|2020-08-24 00:10:00|29736.9|29696.9|29757.4|29717.4|29766.5|29726.5|29736.9|29696.9|66
1598228100000|2020-08-24 00:15:00|29756.9|29716.9|29777|29737|29777.4|29737.4|29756.9|29716.9|117
1598228400000|2020-08-24 00:20:00|29776.5|29736.5|29778.2|29738.2|29786.5|29746.5|29776.5|29736.5|246
1598228700000|2020-08-24 00:25:00|29777.4|29737.4|29777.4|29737.4|29777.4|29737.4|29767.8|29727.8|33
1598229000000|2020-08-24 00:30:00|29777|29737|29767|29727|29777|29737|29757.8|29717.8|18
1598229300000|2020-08-24 00:35:00|29757.8|29717.8|29747.8|29707.8|29757.8|29717.8|29747.8|29707.8|8
1598229600000|2020-08-24 00:40:00|29747.4|29707.4|29747.8|29707.8|29747.8|29707.8|29747.4|29707.4|17
1598229900000|2020-08-24 00:45:00|||||||||4
1598230200000|2020-08-24 00:50:00|29747.4|29707.4|29747.8|29707.8|29747.8|29707.8|29747.4|29707.4|0
1598230500000|2020-08-24 00:55:00|29747.4|29707.4|29747.4|29707.4|29747.8|29707.8|29747.4|29707.4|15
1598230800000|2020-08-24 01:00:00|29747.8|29707.8|29757.8|29717.8|29767.8|29727.8|29747.8|29707.8|39
1598231100000|2020-08-24 01:05:00|29748.2|29708.2|29747.8|29707.8|29757.8|29717.8|29747.8|29707.8|18
1598231400000|2020-08-24 01:10:00|29747.4|29707.4|29737.8|29697.8|29747.8|29707.8|29737.8|29697.8|24
1598231700000|2020-08-24 01:15:00|29727.8|29687.8|29727.8|29687.8|29727.8|29687.8|29717.4|29677.4|48
1598232000000|2020-08-24 01:20:00|29727.4|29687.4|29707.8|29667.8|29727.8|29687.8|29707.8|29667.8|61
1598232300000|2020-08-24 01:25:00|29717.8|29677.8|29727.4|29687.4|29727.8|29687.8|29707.8|29667.8|41
1598232600000|2020-08-24 01:30:00|29727.8|29687.8|29727.8|29687.8|29727.8|29687.8|29727.4|29687.4|7
1598232900000|2020-08-24 01:35:00|29737.4|29697.4|29732.4|29692.4|29737.8|29697.8|29727.8|29687.8|16
1598233200000|2020-08-24 01:40:00|29727.8|29687.8|29747.4|29707.4|29747.4|29707.4|29727.8|29687.8|12
1598233500000|2020-08-24 01:45:00|29752.4|29712.4|29737.9|29697.9|29757.4|29717.4|29737.4|29697.4|26
1598233800000|2020-08-24 01:50:00|29747.4|29707.4|29747.9|29707.9|29747.9|29707.9|29737.9|29697.9|14
1598234100000|2020-08-24 01:55:00|29752.4|29712.4|29752.4|29712.4|29757.9|29717.9|29747.4|29707.4|17
1598234400000|2020-08-24 02:00:00|29747.9|29707.9|29757.9|29717.9|29757.9|29717.9|29747.9|29707.9|1
1598234700000|2020-08-24 02:05:00|29757.5|29717.5|29767.5|29727.5|29767.9|29727.9|29757.5|29717.5|6
1598235000000|2020-08-24 02:10:00|29757.9|29717.9|29767.9|29727.9|29767.9|29727.9|29757.9|29717.9|9
1598235300000|2020-08-24 02:15:00|29767.5|29727.5|29787.1|29747.1|29787.5|29747.5|29767.5|29727.5|56
1598235600000|2020-08-24 02:20:00|29787.5|29747.5|29787.9|29747.9|29787.9|29747.9|29787.5|29747.5|12
1598235900000|2020-08-24 02:25:00|29787.5|29747.5|29777.9|29737.9|29787.9|29747.9|29777.5|29737.5|13
1598236200000|2020-08-24 02:30:00|29777.5|29737.5|29807.5|29767.5|29807.5|29767.5|29777.5|29737.5|16
1598236500000|2020-08-24 02:35:00|29807.9|29767.9|29807.5|29767.5|29817.5|29777.5|29807.5|29767.5|58
1598236800000|2020-08-24 02:40:00|||||||||21
1598237100000|2020-08-24 02:45:00|29812.5|29772.5|29797.5|29757.5|29812.5|29772.5|29797.5|29757.5|29
1598237400000|2020-08-24 02:50:00|29787.5|29747.5|29807.5|29767.5|29807.5|29767.5|29787.5|29747.5|41
1598237700000|2020-08-24 02:55:00|29812.5|29772.5|29817.5|29777.5|29817.5|29777.5|29807.5|29767.5|50
1598238000000|2020-08-24 03:00:00|29812.9|29772.9|29812.5|29772.5|29817.5|29777.5|29807.5|29767.5|8
1598238300000|2020-08-24 03:05:00|29807.5|29767.5|29807.9|29767.9|29812.5|29772.5|29807.5|29767.5|2
1598238600000|2020-08-24 03:10:00|29812.5|29772.5|29817.5|29777.5|29817.5|29777.5|29812.5|29772.5|4
1598238900000|2020-08-24 03:15:00|||||||||1
1598239200000|2020-08-24 03:20:00|29827.9|29787.9|29817.9|29777.9|29827.9|29787.9|29817.9|29777.9|59
1598239500000|2020-08-24 03:25:00|29817.5|29777.5|29817.9|29777.9|29817.9|29777.9|29817.5|29777.5|6
1598239800000|2020-08-24 03:30:00|29817.5|29777.5|29812.5|29772.5|29817.9|29777.9|29807.9|29767.9|16
1598240100000|2020-08-24 03:35:00|29812.9|29772.9|29808|29768|29812.9|29772.9|29807.9|29767.9|0
1598242200000|2020-08-24 04:10:00|||||||||1
1598242500000|2020-08-24 04:15:00|||||||||1
1598242800000|2020-08-24 04:20:00|29798|29758|29798|29758|29798|29758|29798|29758|12
1598243100000|2020-08-24 04:25:00|29797.2|29757.2|29808|29768|29808|29768|29797.2|29757.2|31
1598243400000|2020-08-24 04:30:00|29807.6|29767.6|29792.6|29752.6|29807.6|29767.6|29788|29748|55
1598243700000|2020-08-24 04:35:00|29797.6|29757.6|29792.6|29752.6|29797.6|29757.6|29792.6|29752.6|0
1598244000000|2020-08-24 04:40:00|29788|29748|29792.6|29752.6|29792.6|29752.6|29788|29748|8
1598244600000|2020-08-24 04:50:00|29788|29748|29792.6|29752.6|29792.6|29752.6|29788|29748|3
1598244900000|2020-08-24 04:55:00|29788|29748|29792.6|29752.6|29792.6|29752.6|29788|29748|1
1598245200000|2020-08-24 05:00:00|29797.6|29757.6|29797.6|29757.6|29797.6|29757.6|29788|29748|30
1598245500000|2020-08-24 05:05:00|29793|29753|29792.6|29752.6|29797.6|29757.6|29788|29748|12
1598245800000|2020-08-24 05:10:00|29788|29748|29797.6|29757.6|29797.6|29757.6|29788|29748|16
1598246100000|2020-08-24 05:15:00|29788|29748|29792.6|29752.6|29797.6|29757.6|29778|29738|27
1598246400000|2020-08-24 05:20:00|29788|29748|29787.6|29747.6|29792.6|29752.6|29787.6|29747.6|10
1598246700000|2020-08-24 05:25:00|29782.6|29742.6|29777.6|29737.6|29787.6|29747.6|29777.6|29737.6|7
1598247000000|2020-08-24 05:30:00|29767.6|29727.6|29778.1|29738.1|29778.1|29738.1|29767.6|29727.6|17
1598247600000|2020-08-24 05:40:00|29772.6|29732.6|29758.1|29718.1|29772.6|29732.6|29758.1|29718.1|21
1598247900000|2020-08-24 05:45:00|29752.6|29712.6|29758.1|29718.1|29758.1|29718.1|29752.6|29712.6|36
1598248200000|2020-08-24 05:50:00|29763.1|29723.1|29758.1|29718.1|29768.1|29728.1|29758.1|29718.1|28
1598248500000|2020-08-24 05:55:00|29768.1|29728.1|29758.1|29718.1|29768.1|29728.1|29758.1|29718.1|20
1598248800000|2020-08-24 06:00:00|29762.7|29722.7|29768.1|29728.1|29778.1|29738.1|29762.7|29722.7|35
1598249100000|2020-08-24 06:05:00|29778.1|29738.1|29772.7|29732.7|29778.1|29738.1|29768.1|29728.1|40
1598249400000|2020-08-24 06:10:00|29768.1|29728.1|29768.1|29728.1|29768.1|29728.1|29768.1|29728.1|1
1598249700000|2020-08-24 06:15:00|||||||||4
1598250000000|2020-08-24 06:20:00|||||||||4
1598250300000|2020-08-24 06:25:00|29767.7|29727.7|29768.1|29728.1|29768.1|29728.1|29767.7|29727.7|45
1598250600000|2020-08-24 06:30:00|29767.7|29727.7|29767.7|29727.7|29767.7|29727.7|29767.7|29727.7|10
1598250900000|2020-08-24 06:35:00|29768.1|29728.1|29768.1|29728.1|29768.1|29728.1|29768.1|29728.1|0
1598251200000|2020-08-24 06:40:00|29767.7|29727.7|29768.1|29728.1|29768.1|29728.1|29767.7|29727.7|0
1598251500000|2020-08-24 06:45:00|29772.7|29732.7|29767.7|29727.7|29778.1|29738.1|29767.7|29727.7|30
1598251800000|2020-08-24 06:50:00|29768.1|29728.1|29768.1|29728.1|29768.1|29728.1|29767.7|29727.7|0
1598252100000|2020-08-24 06:55:00|29777.7|29737.7|29777.7|29737.7|29778.1|29738.1|29777.7|29737.7|23
1598252400000|2020-08-24 07:00:00|29768.1|29728.1|29768.1|29728.1|29778.1|29738.1|29768.1|29728.1|21
1598252700000|2020-08-24 07:05:00|29767.7|29727.7|29767.7|29727.7|29767.7|29727.7|29767.7|29727.7|1
1598253000000|2020-08-24 07:10:00|29768.1|29728.1|29782.7|29742.7|29787.7|29747.7|29768.1|29728.1|80
1598253300000|2020-08-24 07:15:00|29778.1|29738.1|29778.1|29738.1|29788.1|29748.1|29778.1|29738.1|47
1598253600000|2020-08-24 07:20:00|29778.6|29738.6|29788.2|29748.2|29788.2|29748.2|29778.1|29738.1|41
1598253900000|2020-08-24 07:25:00|||||||||14
1598254200000|2020-08-24 07:30:00|29793.2|29753.2|29788.2|29748.2|29798.2|29758.2|29788.2|29748.2|37
1598254500000|2020-08-24 07:35:00|29792.7|29752.7|29778.2|29738.2|29798.2|29758.2|29778.2|29738.2|24
1598254800000|2020-08-24 07:40:00|29768.2|29728.2|29768.2|29728.2|29768.2|29728.2|29768.2|29728.2|22
1598255100000|2020-08-24 07:45:00|29778.2|29738.2|29768.2|29728.2|29778.2|29738.2|29768.2|29728.2|21
1598255400000|2020-08-24 07:50:00|||||||||38
1598255700000|2020-08-24 07:55:00|29778.2|29738.2|29748.2|29708.2|29778.2|29738.2|29748.2|29708.2|57
1598256000000|2020-08-24 08:00:00|29752.8|29712.8|29757.8|29717.8|29758.2|29718.2|29747.8|29707.8|20
1598256300000|2020-08-24 08:05:00|29758.2|29718.2|29708.2|29668.2|29758.2|29718.2|29708.2|29668.2|113
1598256600000|2020-08-24 08:10:00|29703.6|29663.6|29708.2|29668.2|29713.2|29673.2|29702.8|29662.8|53
1598256900000|2020-08-24 08:15:00|29708.6|29668.6|29728.2|29688.2|29728.2|29688.2|29708.2|29668.2|29
1598257200000|2020-08-24 08:20:00|29732.8|29692.8|29733.2|29693.2|29733.2|29693.2|29732.8|29692.8|15
1598257500000|2020-08-24 08:25:00|29732.8|29692.8|29728.2|29688.2|29738.2|29698.2|29728.2|29688.2|25
1598257800000|2020-08-24 08:30:00|29733.6|29693.6|29733.2|29693.2|29733.6|29693.6|29732.8|29692.8|19
1598258100000|2020-08-24 08:35:00|29732.8|29692.8|29728.2|29688.2|29738.2|29698.2|29728.2|29688.2|29
1598258400000|2020-08-24 08:40:00|29718.2|29678.2|29728.2|29688.2|29737.8|29697.8|29718.2|29678.2|53
1598258700000|2020-08-24 08:45:00|29732.8|29692.8|29758.2|29718.2|29768.2|29728.2|29728.2|29688.2|161
1598259000000|2020-08-24 08:50:00|29762.8|29722.8|29778.2|29738.2|29778.2|29738.2|29757.8|29717.8|76
1598259300000|2020-08-24 08:55:00|29777.8|29737.8|29783.2|29743.2|29797.8|29757.8|29777.8|29737.8|122
1598259600000|2020-08-24 09:00:00|29778.2|29738.2|29788.2|29748.2|29788.2|29748.2|29777.8|29737.8|16
1598259900000|2020-08-24 09:05:00|29792.8|29752.8|29797.8|29757.8|29797.8|29757.8|29787.8|29747.8|59
1598260200000|2020-08-24 09:10:00|29798.2|29758.2|29798.2|29758.2|29807.8|29767.8|29797.8|29757.8|29
1598260500000|2020-08-24 09:15:00|29807.8|29767.8|29808.3|29768.3|29817.8|29777.8|29807.8|29767.8|65
1598260800000|2020-08-24 09:20:00|29812.8|29772.8|29838.3|29798.3|29838.3|29798.3|29812.8|29772.8|59
1598261100000|2020-08-24 09:25:00|29837.8|29797.8|29838.3|29798.3|29847.8|29807.8|29837.8|29797.8|21
1598261400000|2020-08-24 09:30:00|29837.8|29797.8|29818.3|29778.3|29838.3|29798.3|29818.3|29778.3|11
1598261700000|2020-08-24 09:35:00|29827.8|29787.8|29813.3|29773.3|29828.3|29788.3|29808.3|29768.3|37
1598262000000|2020-08-24 09:40:00|29817.8|29777.8|29838.3|29798.3|29838.3|29798.3|29817.8|29777.8|67
1598262300000|2020-08-24 09:45:00|29842.8|29802.8|29838.3|29798.3|29842.8|29802.8|29837.8|29797.8|23
1598262600000|2020-08-24 09:50:00|29837.9|29797.9|29828.3|29788.3|29838.3|29798.3|29828.3|29788.3|26
1598262900000|2020-08-24 09:55:00|29818.3|29778.3|29828.3|29788.3|29838.3|29798.3|29818.3|29778.3|43
1598263200000|2020-08-24 10:00:00|29838.3|29798.3|29838.3|29798.3|29848.3|29808.3|29838.3|29798.3|54
1598263500000|2020-08-24 10:05:00|29838.7|29798.7|29838.3|29798.3|29848.3|29808.3|29828.7|29788.7|18
1598263800000|2020-08-24 10:10:00|29833.7|29793.7|29848.7|29808.7|29858.7|29818.7|29833.7|29793.7|48
1598264100000|2020-08-24 10:15:00|29858.7|29818.7|29848.3|29808.3|29858.7|29818.7|29848.3|29808.3|45
1598264400000|2020-08-24 10:20:00|29839.2|29799.2|29848.3|29808.3|29848.3|29808.3|29838.3|29798.3|41
1598264700000|2020-08-24 10:25:00|29838.7|29798.7|29843.7|29803.7|29848.3|29808.3|29838.3|29798.3|40
1598265000000|2020-08-24 10:30:00|29844.2|29804.2|29858.3|29818.3|29858.7|29818.7|29844.2|29804.2|69
1598265300000|2020-08-24 10:35:00|29858.7|29818.7|29883.3|29843.3|29908.3|29868.3|29858.7|29818.7|110
1598265600000|2020-08-24 10:40:00|29878.8|29838.8|29873.3|29833.3|29878.8|29838.8|29868.3|29828.3|19
1598265900000|2020-08-24 10:45:00|29868.8|29828.8|29878.3|29838.3|29878.3|29838.3|29868.3|29828.3|32
1598266200000|2020-08-24 10:50:00|29873.8|29833.8|29868.3|29828.3|29878.3|29838.3|29868.3|29828.3|26
1598266500000|2020-08-24 10:55:00|29858.3|29818.3|29853.8|29813.8|29858.3|29818.3|29848.3|29808.3|55
1598266800000|2020-08-24 11:00:00|29858.3|29818.3|29853.3|29813.3|29858.3|29818.3|29848.3|29808.3|17
1598267100000|2020-08-24 11:05:00|29858.3|29818.3|29868.3|29828.3|29877.9|29837.9|29858.3|29818.3|28
1598267400000|2020-08-24 11:10:00|29868.4|29828.4|29868.4|29828.4|29868.4|29828.4|29868.4|29828.4|15
1598267700000|2020-08-24 11:15:00|29868.8|29828.8|29868.4|29828.4|29878.4|29838.4|29868.4|29828.4|8
1598268000000|2020-08-24 11:20:00|29872.9|29832.9|29868.4|29828.4|29878.4|29838.4|29868.4|29828.4|29
1598268300000|2020-08-24 11:25:00|29867.9|29827.9|29853.8|29813.8|29867.9|29827.9|29837.9|29797.9|32
1598268600000|2020-08-24 11:30:00|29849.2|29809.2|29862.9|29822.9|29868.4|29828.4|29848.4|29808.4|14
1598268900000|2020-08-24 11:35:00|29863.4|29823.4|29858.4|29818.4|29863.4|29823.4|29848.4|29808.4|11
1598269200000|2020-08-24 11:40:00|29858.8|29818.8|29858.8|29818.8|29868.4|29828.4|29848.4|29808.4|64
1598269500000|2020-08-24 11:45:00|29868.4|29828.4|29858.4|29818.4|29868.8|29828.8|29858.4|29818.4|18
1598269800000|2020-08-24 11:50:00|29868|29828|29878.4|29838.4|29878.4|29838.4|29868|29828|41
1598270100000|2020-08-24 11:55:00|29888.4|29848.4|29898.4|29858.4|29907.5|29867.5|29878.4|29838.4|96
1598270400000|2020-08-24 12:00:00|29898|29858|29928|29888|29928.4|29888.4|29888.4|29848.4|185
1598270700000|2020-08-24 12:05:00|29918.8|29878.8|29908.4|29868.4|29928.8|29888.8|29898.4|29858.4|280
1598271000000|2020-08-24 12:10:00|29908.8|29868.8|29928.4|29888.4|29928.8|29888.8|29908|29868|80
1598271300000|2020-08-24 12:15:00|29928|29888|29928.4|29888.4|29928.8|29888.8|29908.8|29868.8|26
1598271600000|2020-08-24 12:20:00|29933.4|29893.4|29958|29918|29968.8|29928.8|29928|29888|210
1598271900000|2020-08-24 12:25:00|29953|29913|29953|29913|29958.4|29918.4|29938|29898|54
1598272200000|2020-08-24 12:30:00|29948.4|29908.4|29968|29928|29978.4|29938.4|29948|29908|104
1598272500000|2020-08-24 12:35:00|29973|29933|29968.4|29928.4|29973|29933|29948|29908|147
1598272800000|2020-08-24 12:40:00|29968|29928|29958|29918|29988.4|29948.4|29948|29908|136
1598275800000|2020-08-24 13:30:00|30008.5|29968.5|29998.9|29958.9|30053|30013|29958|29918|2373
1598276100000|2020-08-24 13:35:00|29989.3|29949.3|29939.8|29899.8|29989.3|29949.3|29939.8|29899.8|1385
1598276400000|2020-08-24 13:40:00|29938.9|29898.9|29859.8|29819.8|29938.9|29898.9|29849.8|29809.8|1242
1598276700000|2020-08-24 13:45:00|29864.4|29824.4|29939.4|29899.4|29939.8|29899.8|29859.8|29819.8|932
1598277000000|2020-08-24 13:50:00|29934.8|29894.8|29909.4|29869.4|29939.8|29899.8|29894.4|29854.4|316
1598277300000|2020-08-24 13:55:00|29909.8|29869.8|29889.8|29849.8|29919.8|29879.8|29888.9|29848.9|302
1598277600000|2020-08-24 14:00:00|29894.4|29854.4|29898.9|29858.9|29899.8|29859.8|29879.8|29839.8|205
1598277900000|2020-08-24 14:05:00|29889.8|29849.8|29864.4|29824.4|29898.9|29858.9|29864.4|29824.4|141
1598278200000|2020-08-24 14:10:00|29859.8|29819.8|29879.4|29839.4|29894.4|29854.4|29859.4|29819.4|345
1598278500000|2020-08-24 14:15:00|29879.8|29839.8|29839.8|29799.8|29884.4|29844.4|29839|29799|264
1598278800000|2020-08-24 14:20:00|29839.4|29799.4|29859|29819|29859.4|29819.4|29839|29799|273
1598279100000|2020-08-24 14:25:00|29854.4|29814.4|29829|29789|29859|29819|29819.4|29779.4|407
1598279400000|2020-08-24 14:30:00|29829.4|29789.4|29799.4|29759.4|29838.5|29798.5|29799|29759|313
1598279700000|2020-08-24 14:35:00|29799|29759|29789.8|29749.8|29799|29759|29779|29739|1214
1598280000000|2020-08-24 14:40:00|29789.4|29749.4|29769.8|29729.8|29789.4|29749.4|29769.8|29729.8|360
1598280300000|2020-08-24 14:45:00|29769.4|29729.4|29759.4|29719.4|29769.9|29729.9|29749.9|29709.9|391
1598280600000|2020-08-24 14:50:00|29749.9|29709.9|29749|29709|29759.4|29719.4|29739.9|29699.9|273
1598280900000|2020-08-24 14:55:00|29749.4|29709.4|29729.4|29689.4|29754.4|29714.4|29729|29689|476
1598281200000|2020-08-24 15:00:00|29729|29689|29749.4|29709.4|29749.4|29709.4|29729|29689|232
1598281500000|2020-08-24 15:05:00|29739.9|29699.9|29729.4|29689.4|29744.4|29704.4|29729|29689|186
1598281800000|2020-08-24 15:10:00|29729.9|29689.9|29719|29679|29739|29699|29719|29679|253
1598282100000|2020-08-24 15:15:00|29729|29689|29719.9|29679.9|29739.4|29699.4|29719.9|29679.9|186
1598282400000|2020-08-24 15:20:00|29719.4|29679.4|29709.9|29669.9|29719.9|29679.9|29699.9|29659.9|239
1598282700000|2020-08-24 15:25:00|29719.4|29679.4|29714.5|29674.5|29729.9|29689.9|29704.5|29664.5|323
1598283000000|2020-08-24 15:30:00|29719|29679|29640.3|29600.3|29719|29679|29640.3|29600.3|1097
1598283300000|2020-08-24 15:35:00|29640.8|29600.8|29660.8|29620.8|29670.3|29630.3|29640.8|29600.8|597
1598283600000|2020-08-24 15:40:00|29669.9|29629.9|29769.9|29729.9|29770.3|29730.3|29669.9|29629.9|646
1598283900000|2020-08-24 15:45:00|29779.9|29739.9|29789.9|29749.9|29809.9|29769.9|29769.9|29729.9|357
1598284200000|2020-08-24 15:50:00|29789.5|29749.5|29774.9|29734.9|29799.9|29759.9|29769.9|29729.9|222
1598284500000|2020-08-24 15:55:00|29779.5|29739.5|29789.9|29749.9|29799.9|29759.9|29779.5|29739.5|288
1598284800000|2020-08-24 16:00:00|29789.5|29749.5|29779.9|29739.9|29789.9|29749.9|29769.9|29729.9|397
1598285100000|2020-08-24 16:05:00|29780.4|29740.4|29730.8|29690.8|29780.4|29740.4|29729.9|29689.9|373
1598285400000|2020-08-24 16:10:00|29730.4|29690.4|29729.9|29689.9|29749.9|29709.9|29720.8|29680.8|136
1598285700000|2020-08-24 16:15:00|29730.4|29690.4|29740.4|29700.4|29749.9|29709.9|29730.4|29690.4|145
1598286000000|2020-08-24 16:20:00|29730.4|29690.4|29779.9|29739.9|29779.9|29739.9|29725.4|29685.4|235
1598286300000|2020-08-24 16:25:00|29770.8|29730.8|29790|29750|29795.4|29755.4|29760.4|29720.4|216
1598286600000|2020-08-24 16:30:00|29790.4|29750.4|29770|29730|29795|29755|29770|29730|151
1598286900000|2020-08-24 16:35:00|29760.8|29720.8|29770|29730|29770.8|29730.8|29760|29720|138
1598287200000|2020-08-24 16:40:00|29765.4|29725.4|29770|29730|29770.8|29730.8|29755.4|29715.4|136
1598287500000|2020-08-24 16:45:00|29760.8|29720.8|29780.4|29740.4|29800|29760|29760.4|29720.4|200
1598287800000|2020-08-24 16:50:00|29780|29740|29809.5|29769.5|29814.5|29774.5|29780|29740|183
1598288100000|2020-08-24 16:55:00|29809.1|29769.1|29829.1|29789.1|29829.5|29789.5|29799.5|29759.5|187
1598288400000|2020-08-24 17:00:00|29829.5|29789.5|29830|29790|29830|29790|29809.5|29769.5|234
1598288700000|2020-08-24 17:05:00|29829.5|29789.5|29829.5|29789.5|29848.7|29808.7|29829.1|29789.1|217
1598289000000|2020-08-24 17:10:00|29829.1|29789.1|29859.1|29819.1|29859.6|29819.6|29819.1|29779.1|178
1598289300000|2020-08-24 17:15:00|29859.6|29819.6|29859.6|29819.6|29869.1|29829.1|29850|29810|186
1598289600000|2020-08-24 17:20:00|29860|29820|29859.1|29819.1|29869.1|29829.1|29849.1|29809.1|81
1598289900000|2020-08-24 17:25:00|29859.6|29819.6|29849.1|29809.1|29859.6|29819.6|29849.1|29809.1|58
1598290200000|2020-08-24 17:30:00|29844.6|29804.6|29849.1|29809.1|29860|29820|29844.6|29804.6|210
1598290500000|2020-08-24 17:35:00|29849.6|29809.6|29839.6|29799.6|29869.6|29829.6|29830|29790|750
1598290800000|2020-08-24 17:40:00|29830|29790|29824.6|29784.6|29834.6|29794.6|29809.1|29769.1|257
1598291100000|2020-08-24 17:45:00|29829.1|29789.1|29809.6|29769.6|29829.6|29789.6|29799.1|29759.1|203
1598291400000|2020-08-24 17:50:00|29809.1|29769.1|29814.6|29774.6|29829.1|29789.1|29809.1|29769.1|146
1598291700000|2020-08-24 17:55:00|29810|29770|29800|29760|29820|29780|29800|29760|159
1598292000000|2020-08-24 18:00:00|29800.9|29760.9|29805|29765|29810|29770|29790.5|29750.5|190
1598292300000|2020-08-24 18:05:00|29800.5|29760.5|29770.5|29730.5|29820|29780|29770|29730|382
1598292600000|2020-08-24 18:10:00|29779.6|29739.6|29750.9|29710.9|29805|29765|29711.4|29671.4|1685
1598292900000|2020-08-24 18:15:00|29755.9|29715.9|29800.9|29760.9|29821.4|29781.4|29755.9|29715.9|853
1598313600000|2020-08-25 00:00:00|30090.8|30050.8|30045.8|30005.8|30110.8|30070.8|30001.3|29961.3|294
1598313900000|2020-08-25 00:05:00|30050.8|30010.8|30035.4|29995.4|30055.4|30015.4|30030.8|29990.8|66
1598314200000|2020-08-25 00:10:00|30030.8|29990.8|30005.9|29965.9|30040.8|30000.8|29970.9|29930.9|37
1598314500000|2020-08-25 00:15:00|30000.9|29960.9|30000.9|29960.9|30010.9|29970.9|29990.9|29950.9|46
1598314800000|2020-08-25 00:20:00|30005.4|29965.4|30015.4|29975.4|30020.9|29980.9|30000.9|29960.9|39
1598315100000|2020-08-25 00:25:00|30020.4|29980.4|30030.9|29990.9|30040.9|30000.9|30010.9|29970.9|77
1598315400000|2020-08-25 00:30:00|30030.4|29990.4|30015.4|29975.4|30030.9|29990.9|30010.9|29970.9|116
1598315700000|2020-08-25 00:35:00|30020.9|29980.9|30020.9|29980.9|30020.9|29980.9|30015.4|29975.4|13
1598316000000|2020-08-25 00:40:00|30030|29990|30080.9|30040.9|30090.9|30050.9|30020.9|29980.9|80
1598316300000|2020-08-25 00:45:00|30075.4|30035.4|30070.9|30030.9|30090.9|30050.9|30070.9|30030.9|126
1598316600000|2020-08-25 00:50:00|30080.9|30040.9|30080.9|30040.9|30090.9|30050.9|30080.9|30040.9|41
1598316900000|2020-08-25 00:55:00|30081.3|30041.3|30090.9|30050.9|30100.9|30060.9|30080.9|30040.9|59
1598317200000|2020-08-25 01:00:00|30080.9|30040.9|30070.9|30030.9|30080.9|30040.9|30050.9|30010.9|102
1598317500000|2020-08-25 01:05:00|30071.4|30031.4|30075.5|30035.5|30085.5|30045.5|30060.9|30020.9|61
1598317800000|2020-08-25 01:10:00|30075.9|30035.9|30080.9|30040.9|30090.9|30050.9|30070.9|30030.9|18
1598318100000|2020-08-25 01:15:00|30085.5|30045.5|30090.9|30050.9|30100.9|30060.9|30080.9|30040.9|34
1598318400000|2020-08-25 01:20:00|30095.9|30055.9|30080.9|30040.9|30095.9|30055.9|30080.9|30040.9|45
1598318700000|2020-08-25 01:25:00|30090.9|30050.9|30090.9|30050.9|30100.9|30060.9|30080.9|30040.9|44
1598319000000|2020-08-25 01:30:00|30100.9|30060.9|30090.9|30050.9|30100.9|30060.9|30090.9|30050.9|40
1598319300000|2020-08-25 01:35:00|30095.5|30055.5|30100.9|30060.9|30110.5|30070.5|30095.5|30055.5|17
1598319600000|2020-08-25 01:40:00|30105.5|30065.5|30100.9|30060.9|30105.5|30065.5|30100.9|30060.9|18
1598319900000|2020-08-25 01:45:00|30105.5|30065.5|30100.9|30060.9|30105.5|30065.5|30090.9|30050.9|11
1598320200000|2020-08-25 01:50:00|30096.4|30056.4|30111|30071|30120|30080|30095.9|30055.9|48
1598320500000|2020-08-25 01:55:00|||||||||16
1598320800000|2020-08-25 02:00:00|30110.5|30070.5|30100.5|30060.5|30111|30071|30091|30051|20
1598321100000|2020-08-25 02:05:00|30095.5|30055.5|30091|30051|30095.5|30055.5|30080.5|30040.5|70
1598321400000|2020-08-25 02:10:00|30090.5|30050.5|30101|30061|30101|30061|30086|30046|34
1598321700000|2020-08-25 02:15:00|||||||||5
1598322000000|2020-08-25 02:20:00|30100.5|30060.5|30100.5|30060.5|30101|30061|30090.5|30050.5|13
1598322300000|2020-08-25 02:25:00|30101|30061|30101|30061|30101|30061|30101|30061|17
1598322600000|2020-08-25 02:30:00|30100.5|30060.5|30090.5|30050.5|30101|30061|30090.5|30050.5|7
1598322900000|2020-08-25 02:35:00|30091|30051|30091|30051|30101|30061|30090.5|30050.5|40
1598323200000|2020-08-25 02:40:00|30090.5|30050.5|30091|30051|30091|30051|30090.5|30050.5|29
1598323500000|2020-08-25 02:45:00|30086.5|30046.5|30081|30041|30091|30051|30080.5|30040.5|14
1598323800000|2020-08-25 02:50:00|30071|30031|30071|30031|30071|30031|30071|30031|18
1598324400000|2020-08-25 03:00:00|30066|30026|30071|30031|30071|30031|30061.5|30021.5|9
1598324700000|2020-08-25 03:05:00|30061.5|30021.5|30061|30021|30061.5|30021.5|30061|30021|9
1598325000000|2020-08-25 03:10:00|30061.5|30021.5|30061|30021|30061.5|30021.5|30061|30021|47
1598325300000|2020-08-25 03:15:00|||||||||1
1598325600000|2020-08-25 03:20:00|||||||||4
1598325900000|2020-08-25 03:25:00|30070.6|30030.6|30071|30031|30071.5|30031.5|30070.6|30030.6|9
1598326200000|2020-08-25 03:30:00|30081|30041|30076.1|30036.1|30081|30041|30071|30031|7
1598326500000|2020-08-25 03:35:00|30080.6|30040.6|30081.1|30041.1|30081.1|30041.1|30080.6|30040.6|2
1598326800000|2020-08-25 03:40:00|30080.6|30040.6|30081.1|30041.1|30081.1|30041.1|30080.6|30040.6|0
1598327100000|2020-08-25 03:45:00|||||||||1
1598327400000|2020-08-25 03:50:00|||||||||1
1598327700000|2020-08-25 03:55:00|30081.5|30041.5|30081.5|30041.5|30091.1|30051.1|30081.5|30041.5|14
1598328000000|2020-08-25 04:00:00|30086.1|30046.1|30091.1|30051.1|30091.1|30051.1|30081.5|30041.5|16
1598328300000|2020-08-25 04:05:00|30091.5|30051.5|30091.1|30051.1|30091.5|30051.5|30091.1|30051.1|4
1598328600000|2020-08-25 04:10:00|30091.5|30051.5|30101.1|30061.1|30101.1|30061.1|30091.5|30051.5|29
1598328900000|2020-08-25 04:15:00|30101.6|30061.6|30101.1|30061.1|30110.6|30070.6|30101.1|30061.1|24
1598329200000|2020-08-25 04:20:00|30105.6|30065.6|30105.6|30065.6|30110.6|30070.6|30101.1|30061.1|12
1598329500000|2020-08-25 04:25:00|30101.1|30061.1|30105.6|30065.6|30105.6|30065.6|30101.1|30061.1|0
1598329800000|2020-08-25 04:30:00|30101.1|30061.1|30095.7|30055.7|30105.6|30065.6|30091.1|30051.1|26
1598330100000|2020-08-25 04:35:00|30096.1|30056.1|30095.7|30055.7|30096.1|30056.1|30095.7|30055.7|2
1598330400000|2020-08-25 04:40:00|30100.7|30060.7|30105.7|30065.7|30110.2|30070.2|30100.7|30060.7|4
1598330700000|2020-08-25 04:45:00|30101.1|30061.1|30105.7|30065.7|30105.7|30065.7|30101.1|30061.1|2
1598331300000|2020-08-25 04:55:00|30101.1|30061.1|30110.7|30070.7|30110.7|30070.7|30101.1|30061.1|6
1598331600000|2020-08-25 05:00:00|30111.1|30071.1|30111.6|30071.6|30111.6|30071.6|30111.1|30071.1|2
1598331900000|2020-08-25 05:05:00|30111.1|30071.1|30110.7|30070.7|30111.6|30071.6|30110.7|30070.7|8
1598332200000|2020-08-25 05:10:00|30111.1|30071.1|30111.2|30071.2|30111.2|30071.2|30111.1|30071.1|2
1598332500000|2020-08-25 05:15:00|30120.2|30080.2|30120.7|30080.7|30120.7|30080.7|30120.2|30080.2|15
1598332800000|2020-08-25 05:20:00|30121.2|30081.2|30121.2|30081.2|30121.2|30081.2|30121.2|30081.2|2
1598333100000|2020-08-25 05:25:00|30130.2|30090.2|30121.2|30081.2|30130.2|30090.2|30121.2|30081.2|31
1598333400000|2020-08-25 05:30:00|30120.7|30080.7|30111.2|30071.2|30121.2|30081.2|30111.2|30071.2|17
1598333700000|2020-08-25 05:35:00|30110.7|30070.7|30105.7|30065.7|30111.2|30071.2|30101.2|30061.2|31
1598334000000|2020-08-25 05:40:00|30111.2|30071.2|30111.2|30071.2|30111.2|30071.2|30101.2|30061.2|10
1598334300000|2020-08-25 05:45:00|30116.2|30076.2|30091.2|30051.2|30121.2|30081.2|30091.2|30051.2|45
1598334600000|2020-08-25 05:50:00|30090.7|30050.7|30091.2|30051.2|30091.2|30051.2|30081.2|30041.2|5
1598334900000|2020-08-25 05:55:00|30100.7|30060.7|30081.2|30041.2|30101.2|30061.2|30081.2|30041.2|23
1598335200000|2020-08-25 06:00:00|30076.7|30036.7|30096.2|30056.2|30101.2|30061.2|30075.7|30035.7|19
1598335500000|2020-08-25 06:05:00|30096.7|30056.7|30111.2|30071.2|30111.7|30071.7|30091.7|30051.7|15
1598335800000|2020-08-25 06:10:00|30101.2|30061.2|30101.2|30061.2|30105.7|30065.7|30100.7|30060.7|13
1598336100000|2020-08-25 06:15:00|30101.7|30061.7|30121.2|30081.2|30121.2|30081.2|30101.7|30061.7|11
1598336400000|2020-08-25 06:20:00|30131.2|30091.2|30141.2|30101.2|30141.2|30101.2|30121.2|30081.2|146
1598336700000|2020-08-25 06:25:00|30150.8|30110.8|30141.2|30101.2|30150.8|30110.8|30131.2|30091.2|21
1598337000000|2020-08-25 06:30:00|30145.8|30105.8|30141.2|30101.2|30150.8|30110.8|30131.2|30091.2|48
1598337300000|2020-08-25 06:35:00|||||||||10
1598337600000|2020-08-25 06:40:00|30140.8|30100.8|30111.2|30071.2|30140.8|30100.8|30110.8|30070.8|60
1598337900000|2020-08-25 06:45:00|30101.2|30061.2|30101.2|30061.2|30101.2|30061.2|30101.2|30061.2|8
1598338200000|2020-08-25 06:50:00|30096.2|30056.2|30096.3|30056.3|30101.3|30061.3|30091.2|30051.2|15
1598338500000|2020-08-25 06:55:00|30101.3|30061.3|30101.3|30061.3|30101.3|30061.3|30100.8|30060.8|47
1598338800000|2020-08-25 07:00:00|30096.3|30056.3|30101.3|30061.3|30101.3|30061.3|30096.3|30056.3|15
1598339100000|2020-08-25 07:05:00|30096.7|30056.7|30101.3|30061.3|30101.3|30061.3|30096.7|30056.7|19
1598339400000|2020-08-25 07:10:00|30110.3|30070.3|30121.3|30081.3|30130.8|30090.8|30110.3|30070.3|81
1598339700000|2020-08-25 07:15:00|30131.3|30091.3|30130.8|30090.8|30131.3|30091.3|30121.3|30081.3|136
1598340000000|2020-08-25 07:20:00|30131.3|30091.3|30131.3|30091.3|30131.3|30091.3|30121.3|30081.3|102
1598340300000|2020-08-25 07:25:00|30141.3|30101.3|30131.3|30091.3|30145.8|30105.8|30130.8|30090.8|37
1598340600000|2020-08-25 07:30:00|30140.8|30100.8|30135.8|30095.8|30140.8|30100.8|30131.3|30091.3|22
1598340900000|2020-08-25 07:35:00|30131.3|30091.3|30116.3|30076.3|30131.3|30091.3|30111.3|30071.3|68
1598341200000|2020-08-25 07:40:00|30111.3|30071.3|30120.8|30080.8|30120.8|30080.8|30110.8|30070.8|25
1598341500000|2020-08-25 07:45:00|30121.3|30081.3|30115.8|30075.8|30121.3|30081.3|30111.3|30071.3|26
1598341800000|2020-08-25 07:50:00|30116.3|30076.3|30141.3|30101.3|30141.3|30101.3|30115.8|30075.8|13
1598342100000|2020-08-25 07:55:00|30140.8|30100.8|30130.8|30090.8|30140.8|30100.8|30121.8|30081.8|68
1598342400000|2020-08-25 08:00:00|30130.9|30090.9|30140.9|30100.9|30140.9|30100.9|30130.9|30090.9|14
1598342700000|2020-08-25 08:05:00|30131.3|30091.3|30141.8|30101.8|30141.8|30101.8|30131.3|30091.3|15
1598343000000|2020-08-25 08:10:00|30141.3|30101.3|30141.3|30101.3|30141.8|30101.8|30131.3|30091.3|21
1598343300000|2020-08-25 08:15:00|30141.8|30101.8|30146.3|30106.3|30146.3|30106.3|30141.8|30101.8|13
1598343600000|2020-08-25 08:20:00|30151.3|30111.3|30160.9|30120.9|30160.9|30120.9|30151.3|30111.3|22
1598343900000|2020-08-25 08:25:00|30161.3|30121.3|30151.8|30111.8|30166.3|30126.3|30151.3|30111.3|29
1598344200000|2020-08-25 08:30:00|30151.3|30111.3|30155.9|30115.9|30161.3|30121.3|30151.3|30111.3|30
1598344500000|2020-08-25 08:35:00|30156.4|30116.4|30161.4|30121.4|30161.4|30121.4|30155.9|30115.9|62
1598344800000|2020-08-25 08:40:00|30160.9|30120.9|30125.9|30085.9|30160.9|30120.9|30121.8|30081.8|244
1598345100000|2020-08-25 08:45:00|30126.4|30086.4|30130.9|30090.9|30136.4|30096.4|30125.9|30085.9|16
1598345400000|2020-08-25 08:50:00|30140.9|30100.9|30150.4|30110.4|30150.9|30110.9|30140.9|30100.9|137
1598345700000|2020-08-25 08:55:00|30150.9|30110.9|30150.4|30110.4|30150.9|30110.9|30140.9|30100.9|22
1598346000000|2020-08-25 09:00:00|30150.9|30110.9|30150.4|30110.4|30155.9|30115.9|30150.4|30110.4|32
1598346300000|2020-08-25 09:05:00|30150.9|30110.9|30150.9|30110.9|30160.4|30120.4|30150.9|30110.9|38
1598346600000|2020-08-25 09:10:00|30155.9|30115.9|30151.4|30111.4|30160.9|30120.9|30150.9|30110.9|85
1598346900000|2020-08-25 09:15:00|30150.9|30110.9|30141.4|30101.4|30151.4|30111.4|30141.4|30101.4|46
1598347200000|2020-08-25 09:20:00|30131.9|30091.9|30151.4|30111.4|30151.4|30111.4|30131.9|30091.9|40
1598347500000|2020-08-25 09:25:00|30141.4|30101.4|30141.4|30101.4|30141.4|30101.4|30131.4|30091.4|22
1598347800000|2020-08-25 09:30:00|30146.9|30106.9|30150.5|30110.5|30151.4|30111.4|30140.9|30100.9|137
1598348100000|2020-08-25 09:35:00|30140.5|30100.5|30140.5|30100.5|30140.9|30100.9|30140.5|30100.5|60
1598348400000|2020-08-25 09:40:00|30150.5|30110.5|30150.5|30110.5|30150.5|30110.5|30150.5|30110.5|44
1598348700000|2020-08-25 09:45:00|30151|30111|30160.5|30120.5|30161|30121|30150.5|30110.5|59
1598349000000|2020-08-25 09:50:00|||||||||6
1598349300000|2020-08-25 09:55:00|30161|30121|30170.5|30130.5|30171|30131|30161|30121|12
1598349600000|2020-08-25 10:00:00|30171|30131|30170.5|30130.5|30171|30131|30170.5|30130.5|0
1598349900000|2020-08-25 10:05:00|30160.5|30120.5|30170.5|30130.5|30170.5|30130.5|30151|30111|57
1598350200000|2020-08-25 10:10:00|30171|30131|30171|30131|30171|30131|30171|30131|6
1598350500000|2020-08-25 10:15:00|30170|30130|30171|30131|30171|30131|30170|30130|78
1598350800000|2020-08-25 10:20:00|30181|30141|30181|30141|30181|30141|30181|30141|51
1598351100000|2020-08-25 10:25:00|||||||||6
1598351400000|2020-08-25 10:30:00|||||||||62
1598351700000|2020-08-25 10:35:00|||||||||1
1598352000000|2020-08-25 10:40:00|30191|30151|30201|30161|30220.5|30180.5|30191|30151|160
1598352300000|2020-08-25 10:45:00|30206|30166|30211|30171|30211|30171|30206|30166|10
1598352900000|2020-08-25 10:55:00|30221|30181|30221|30181|30221|30181|30221|30181|59
1598353200000|2020-08-25 11:00:00|30220.6|30180.6|30201|30161|30221|30181|30200.6|30160.6|74
1598353500000|2020-08-25 11:05:00|30210.6|30170.6|30210.6|30170.6|30211|30171|30210.6|30170.6|13
1598353800000|2020-08-25 11:10:00|30201|30161|30201|30161|30201|30161|30191|30151|27
1598354100000|2020-08-25 11:15:00|30200.6|30160.6|30196|30156|30201|30161|30191|30151|25
1598354400000|2020-08-25 11:20:00|30191|30151|30190.6|30150.6|30191|30151|30190.6|30150.6|10
1598354700000|2020-08-25 11:25:00|30191|30151|30190.6|30150.6|30191.1|30151.1|30190.6|30150.6|6
1598355000000|2020-08-25 11:30:00|30191.1|30151.1|30220.6|30180.6|30220.6|30180.6|30190.6|30150.6|47
1598355300000|2020-08-25 11:35:00|30221.1|30181.1|30220.6|30180.6|30221.1|30181.1|30216.1|30176.1|27
1598355600000|2020-08-25 11:40:00|30221.1|30181.1|30201.1|30161.1|30221.1|30181.1|30201.1|30161.1|38
1598355900000|2020-08-25 11:45:00|30210.6|30170.6|30216.1|30176.1|30220.6|30180.6|30210.6|30170.6|28
1598356200000|2020-08-25 11:50:00|30211.1|30171.1|30220.6|30180.6|30221.1|30181.1|30210.6|30170.6|23
1598356500000|2020-08-25 11:55:00|30221.1|30181.1|30230.6|30190.6|30230.6|30190.6|30220.6|30180.6|39
1598356800000|2020-08-25 12:00:00|30220.6|30180.6|30220.6|30180.6|30230.6|30190.6|30220.6|30180.6|88
1598357100000|2020-08-25 12:05:00|30210.6|30170.6|30201.1|30161.1|30210.6|30170.6|30200.6|30160.6|48
1598357400000|2020-08-25 12:10:00|30200.6|30160.6|30201.1|30161.1|30210.6|30170.6|30181.1|30141.1|100
1598357700000|2020-08-25 12:15:00|30210.6|30170.6|30171.1|30131.1|30211.6|30171.6|30171.1|30131.1|217
1598358000000|2020-08-25 12:20:00|30171.6|30131.6|30071.6|30031.6|30171.6|30131.6|30071.6|30031.6|292
1598358300000|2020-08-25 12:25:00|30077.1|30037.1|30081.6|30041.6|30091.6|30051.6|30077.1|30037.1|67
1598358600000|2020-08-25 12:30:00|30091.1|30051.1|30121.6|30081.6|30131.6|30091.6|30081.6|30041.6|72
1598358900000|2020-08-25 12:35:00|30131.1|30091.1|30131.6|30091.6|30131.6|30091.6|30126.1|30086.1|7
1598359200000|2020-08-25 12:40:00|30131.1|30091.1|30121.6|30081.6|30141.6|30101.6|30111.6|30071.6|97
1598362200000|2020-08-25 13:30:00|30151.6|30111.6|30102.1|30062.1|30156.2|30116.2|30052.1|30012.1|1939
1598362500000|2020-08-25 13:35:00|30101.6|30061.6|30051.2|30011.2|30101.6|30061.6|30041.2|30001.2|867
1598362800000|2020-08-25 13:40:00|30051.7|30011.7|30052.1|30012.1|30072.1|30032.1|30012.1|29972.1|1023
1598363100000|2020-08-25 13:45:00|30052.6|30012.6|30162.1|30122.1|30162.1|30122.1|30052.6|30012.6|829
1598363400000|2020-08-25 13:50:00|30166.7|30126.7|30152.1|30112.1|30172.1|30132.1|30142.1|30102.1|637
1598363700000|2020-08-25 13:55:00|30147.6|30107.6|30132.2|30092.2|30153.1|30113.1|30122.1|30082.1|279
1598364000000|2020-08-25 14:00:00|30132.6|30092.6|30072.2|30032.2|30142.2|30102.2|30062.2|30022.2|456
1598364300000|2020-08-25 14:05:00|30067.6|30027.6|29997.6|29957.6|30072.2|30032.2|29992.2|29952.2|546
1598364600000|2020-08-25 14:10:00|30002.2|29962.2|29993.1|29953.1|30003.1|29963.1|29963.1|29923.1|684
1598364900000|2020-08-25 14:15:00|30003.1|29963.1|30023.1|29983.1|30042.2|30002.2|29992.6|29952.6|384
1598365200000|2020-08-25 14:20:00|30032.2|29992.2|30043.1|30003.1|30053.1|30013.1|30023.1|29983.1|272
1598365500000|2020-08-25 14:25:00|30052.2|30012.2|30003.1|29963.1|30053.1|30013.1|30002.7|29962.7|258
1598365800000|2020-08-25 14:30:00|30012.7|29972.7|29912.2|29872.2|30012.7|29972.7|29873.1|29833.1|814
1598366100000|2020-08-25 14:35:00|29903.1|29863.1|29903.1|29863.1|29922.2|29882.2|29892.7|29852.7|482
1598366400000|2020-08-25 14:40:00|29907.7|29867.7|29933.2|29893.2|29952.7|29912.7|29903.1|29863.1|1008
1598366700000|2020-08-25 14:45:00|29942.2|29902.2|29933.2|29893.2|29953.2|29913.2|29923.2|29883.2|721
1598367000000|2020-08-25 14:50:00|29937.7|29897.7|29972.2|29932.2|29972.7|29932.7|29932.7|29892.7|389
1598367300000|2020-08-25 14:55:00|29963.2|29923.2|29962.7|29922.7|29972.2|29932.2|29947.7|29907.7|313
1598367600000|2020-08-25 15:00:00|29963.2|29923.2|29923.2|29883.2|29963.2|29923.2|29922.2|29882.2|252
1598367900000|2020-08-25 15:05:00|29922.2|29882.2|29927.7|29887.7|29932.2|29892.2|29902.7|29862.7|270
1598368200000|2020-08-25 15:10:00|29932.2|29892.2|29923.2|29883.2|29943.2|29903.2|29922.2|29882.2|230
1598368500000|2020-08-25 15:15:00|29928.2|29888.2|29904.1|29864.1|29933.2|29893.2|29904.1|29864.1|390
1598368800000|2020-08-25 15:20:00|29903.7|29863.7|29933.2|29893.2|29933.7|29893.7|29894.1|29854.1|432
1598369100000|2020-08-25 15:25:00|29933.7|29893.7|29923.7|29883.7|29933.7|29893.7|29904.2|29864.2|174
1598369400000|2020-08-25 15:30:00|29924.2|29884.2|29943.2|29903.2|29943.7|29903.7|29914.2|29874.2|204
1598369700000|2020-08-25 15:35:00|29943.7|29903.7|30003.7|29963.7|30004.2|29964.2|29943.2|29903.2|752
1598370000000|2020-08-25 15:40:00|30004.2|29964.2|29983.7|29943.7|30013.2|29973.2|29973.2|29933.2|185
1598370300000|2020-08-25 15:45:00|29984.2|29944.2|29993.7|29953.7|29994.2|29954.2|29958.7|29918.7|318
1598370600000|2020-08-25 15:50:00|29989.2|29949.2|29974.2|29934.2|29989.2|29949.2|29958.7|29918.7|344
1598370900000|2020-08-25 15:55:00|29978.7|29938.7|30003.2|29963.2|30003.2|29963.2|29964.2|29924.2|398
1598371200000|2020-08-25 16:00:00|30003.7|29963.7|30013.2|29973.2|30023.2|29983.2|29983.2|29943.2|287
1598371500000|2020-08-25 16:05:00|30008.7|29968.7|30003.2|29963.2|30013.7|29973.7|29994.2|29954.2|392
1598371800000|2020-08-25 16:10:00|29994.2|29954.2|29993.2|29953.2|30003.2|29963.2|29974.2|29934.2|175
1598372100000|2020-08-25 16:15:00|30002.3|29962.3|29983.3|29943.3|30013.2|29973.2|29973.3|29933.3|428
1598372400000|2020-08-25 16:20:00|29978.3|29938.3|29963.3|29923.3|29983.7|29943.7|29953.3|29913.3|315
1598372700000|2020-08-25 16:25:00|29963.7|29923.7|29983.3|29943.3|29983.3|29943.3|29958.7|29918.7|335
1598373000000|2020-08-25 16:30:00|29988.3|29948.3|30013.3|29973.3|30014.2|29974.2|29983.3|29943.3|264
1598373300000|2020-08-25 16:35:00|30013.8|29973.8|29994.2|29954.2|30013.8|29973.8|29983.3|29943.3|372
1598373600000|2020-08-25 16:40:00|29993.8|29953.8|30003.3|29963.3|30013.3|29973.3|29993.3|29953.3|135
1598373900000|2020-08-25 16:45:00|29994.2|29954.2|30003.8|29963.8|30003.8|29963.8|29993.3|29953.3|152
1598374200000|2020-08-25 16:50:00|30013.3|29973.3|30003.3|29963.3|30023.3|29983.3|30003.3|29963.3|170
1598374500000|2020-08-25 16:55:00|29993.3|29953.3|29973.3|29933.3|29993.8|29953.8|29963.8|29923.8|139
1598374800000|2020-08-25 17:00:00|29964.3|29924.3|29983.8|29943.8|29983.8|29943.8|29963.8|29923.8|106
1598375100000|2020-08-25 17:05:00|29992.8|29952.8|29998.8|29958.8|30003.3|29963.3|29973.8|29933.8|1705
1598375400000|2020-08-25 17:10:00|30003.3|29963.3|30013.3|29973.3|30023.3|29983.3|29998.8|29958.8|225
1598375700000|2020-08-25 17:15:00|30014.3|29974.3|30013.3|29973.3|30023.3|29983.3|30013.3|29973.3|114
1598376000000|2020-08-25 17:20:00|30003.3|29963.3|29993.8|29953.8|30003.3|29963.3|29973.8|29933.8|244
1598376300000|2020-08-25 17:25:00|29993.3|29953.3|29974.3|29934.3|29993.3|29953.3|29944.3|29904.3|678
1598376600000|2020-08-25 17:30:00|29983.3|29943.3|29984.3|29944.3|30003.3|29963.3|29964.3|29924.3|348
1598376900000|2020-08-25 17:35:00|29993.3|29953.3|29954.3|29914.3|29998.8|29958.8|29953.8|29913.8|253
1598377200000|2020-08-25 17:40:00|29958.8|29918.8|29963.3|29923.3|29973.3|29933.3|29928.8|29888.8|247
1598377500000|2020-08-25 17:45:00|29963.8|29923.8|29958.4|29918.4|29973.8|29933.8|29954.3|29914.3|240
1598377800000|2020-08-25 17:50:00|29958.8|29918.8|29973.4|29933.4|29973.4|29933.4|29953.4|29913.4|204
1598378100000|2020-08-25 17:55:00|29973.8|29933.8|29973.8|29933.8|29984.3|29944.3|29973.4|29933.4|351
1598378400000|2020-08-25 18:00:00|29982.9|29942.9|29963.9|29923.9|29983.4|29943.4|29963.8|29923.8|238
1598378700000|2020-08-25 18:05:00|29968.9|29928.9|30003.4|29963.4|30013.4|29973.4|29968.9|29928.9|517
1598379000000|2020-08-25 18:10:00|30008.9|29968.9|30043.9|30003.9|30053.4|30013.4|29998.9|29958.9|1982
1598379300000|2020-08-25 18:15:00|30043.4|30003.4|30022.9|29982.9|30052.9|30012.9|30013.4|29973.4|988
1598400000000|2020-08-26 00:00:00|30063.8|30023.8|30074.3|30034.3|30084.2|30044.2|30063.3|30023.3|176
1598400300000|2020-08-26 00:05:00|30083.8|30043.8|30083.3|30043.3|30093.3|30053.3|30073.8|30033.8|86
1598400600000|2020-08-26 00:10:00|30074.3|30034.3|30083.8|30043.8|30083.8|30043.8|30073.8|30033.8|56
1598400900000|2020-08-26 00:15:00|30083.3|30043.3|30078.8|30038.8|30083.8|30043.8|30078.3|30038.3|19
1598401200000|2020-08-26 00:20:00|30083.3|30043.3|30093.8|30053.8|30098.8|30058.8|30078.8|30038.8|55
1598401500000|2020-08-26 00:25:00|30083.8|30043.8|30083.3|30043.3|30093.8|30053.8|30083.3|30043.3|64
1598401800000|2020-08-26 00:30:00|30073.3|30033.3|30073.3|30033.3|30083.3|30043.3|30073.3|30033.3|18
1598402100000|2020-08-26 00:35:00|30074.3|30034.3|30078.8|30038.8|30083.3|30043.3|30073.3|30033.3|12
1598402400000|2020-08-26 00:40:00|30078.3|30038.3|30083.3|30043.3|30083.3|30043.3|30078.3|30038.3|7
1598402700000|2020-08-26 00:45:00|30083.8|30043.8|30083.3|30043.3|30083.8|30043.8|30083.3|30043.3|4
1598403000000|2020-08-26 00:50:00|30083.8|30043.8|30103.3|30063.3|30103.3|30063.3|30083.3|30043.3|59
1598403300000|2020-08-26 00:55:00|30093.3|30053.3|30093.3|30053.3|30093.3|30053.3|30093.3|30053.3|9
1598403600000|2020-08-26 01:00:00|30093.8|30053.8|30103.3|30063.3|30103.3|30063.3|30093.3|30053.3|20
1598403900000|2020-08-26 01:05:00|30113.3|30073.3|30103.3|30063.3|30113.3|30073.3|30103.3|30063.3|19
1598404200000|2020-08-26 01:10:00|30107.8|30067.8|30113.3|30073.3|30113.3|30073.3|30103.3|30063.3|32
1598404500000|2020-08-26 01:15:00|30112.3|30072.3|30103.3|30063.3|30113.3|30073.3|30103.3|30063.3|14
1598404800000|2020-08-26 01:20:00|30107.8|30067.8|30103.3|30063.3|30113.3|30073.3|30103.3|30063.3|9
1598405100000|2020-08-26 01:25:00|30103.4|30063.4|30103.4|30063.4|30103.4|30063.4|30103.4|30063.4|7
1598405400000|2020-08-26 01:30:00|30102.9|30062.9|30102.9|30062.9|30103.4|30063.4|30102.9|30062.9|5
1598405700000|2020-08-26 01:35:00|30103.4|30063.4|30112.9|30072.9|30112.9|30072.9|30102.9|30062.9|56
1598406000000|2020-08-26 01:40:00|30103.9|30063.9|30113.4|30073.4|30113.4|30073.4|30103.4|30063.4|10
1598406300000|2020-08-26 01:45:00|30117.9|30077.9|30113.4|30073.4|30117.9|30077.9|30107.9|30067.9|21
1598406600000|2020-08-26 01:50:00|30112.9|30072.9|30103.4|30063.4|30113.4|30073.4|30098.4|30058.4|125
1598406900000|2020-08-26 01:55:00|30094.4|30054.4|30113.4|30073.4|30113.4|30073.4|30093.4|30053.4|16
1598407200000|2020-08-26 02:00:00|30112.9|30072.9|30093.4|30053.4|30112.9|30072.9|30088.9|30048.9|38
1598407500000|2020-08-26 02:05:00|30088.9|30048.9|30083.4|30043.4|30088.9|30048.9|30083.4|30043.4|4
1598407800000|2020-08-26 02:10:00|||||||||1
1598408100000|2020-08-26 02:15:00|30092.9|30052.9|30083.4|30043.4|30092.9|30052.9|30083.4|30043.4|11
1598408400000|2020-08-26 02:20:00|30092.9|30052.9|30092.9|30052.9|30092.9|30052.9|30087.9|30047.9|4
1598408700000|2020-08-26 02:25:00|30088.4|30048.4|30092.9|30052.9|30092.9|30052.9|30088.4|30048.4|2
1598409000000|2020-08-26 02:30:00|30083.9|30043.9|30083.4|30043.4|30093.4|30053.4|30083.4|30043.4|10
1598409300000|2020-08-26 02:35:00|30082.9|30042.9|30082.9|30042.9|30083.4|30043.4|30082.9|30042.9|2
1598409600000|2020-08-26 02:40:00|30073.4|30033.4|30073.4|30033.4|30073.4|30033.4|30073.4|30033.4|11
1598410200000|2020-08-26 02:50:00|||||||||2
1598410500000|2020-08-26 02:55:00|||||||||1
1598410800000|2020-08-26 03:00:00|30073|30033|30073|30033|30073.4|30033.4|30073|30033|0
1598411100000|2020-08-26 03:05:00|30064|30024|30063.5|30023.5|30064|30024|30063|30023|89
1598411400000|2020-08-26 03:10:00|||||||||9
1598412000000|2020-08-26 03:20:00|30063|30023|30073|30033|30073|30033|30063|30023|26
1598412300000|2020-08-26 03:25:00|30072.5|30032.5|30073|30033|30073|30033|30072.5|30032.5|11
1598412600000|2020-08-26 03:30:00|30073.5|30033.5|30073.5|30033.5|30073.5|30033.5|30073.5|30033.5|1
1598412900000|2020-08-26 03:35:00|30073|30033|30073|30033|30073.5|30033.5|30073|30033|40
1598413200000|2020-08-26 03:40:00|30073.5|30033.5|30073|30033|30073.5|30033.5|30073|30033|1
1598413500000|2020-08-26 03:45:00|||||||||1
1598414100000|2020-08-26 03:55:00|30063.5|30023.5|30073|30033|30073|30033|30063.5|30023.5|65
1598414400000|2020-08-26 04:00:00|30073.5|30033.5|30073.5|30033.5|30073.5|30033.5|30073|30033|17
1598414700000|2020-08-26 04:05:00|30073|30033|30073.5|30033.5|30073.5|30033.5|30073|30033|2
1598415000000|2020-08-26 04:10:00|30073|30033|30073.5|30033.5|30073.5|30033.5|30068.5|30028.5|5
1598415300000|2020-08-26 04:15:00|30073|30033|30073.5|30033.5|30073.5|30033.5|30073|30033|3
1598415600000|2020-08-26 04:20:00|30073|30033|30073.5|30033.5|30073.5|30033.5|30073|30033|0
1598416200000|2020-08-26 04:30:00|30073|30033|30063.5|30023.5|30073|30033|30063.5|30023.5|6
1598416500000|2020-08-26 04:35:00|30063.6|30023.6|30063.6|30023.6|30063.6|30023.6|30063.6|30023.6|0
1598417100000|2020-08-26 04:45:00|30063.1|30023.1|30063.6|30023.6|30063.6|30023.6|30063.1|30023.1|43
1598417400000|2020-08-26 04:50:00|30063.1|30023.1|30063.1|30023.1|30063.6|30023.6|30063.1|30023.1|3
1598417700000|2020-08-26 04:55:00|||||||||4
1598418000000|2020-08-26 05:00:00|30053.6|30013.6|30053.1|30013.1|30058.1|30018.1|30053.1|30013.1|21
1598418300000|2020-08-26 05:05:00|30053.6|30013.6|30048.6|30008.6|30053.6|30013.6|30044.1|30004.1|24
1598418600000|2020-08-26 05:10:00|30053.1|30013.1|30053.1|30013.1|30053.1|30013.1|30053.1|30013.1|0
1598418900000|2020-08-26 05:15:00|30048.6|30008.6|30048.6|30008.6|30053.1|30013.1|30044.1|30004.1|16
1598419200000|2020-08-26 05:20:00|30044.1|30004.1|30048.1|30008.1|30053.1|30013.1|30043.1|30003.1|28
1598419500000|2020-08-26 05:25:00|30052.6|30012.6|30048.1|30008.1|30052.6|30012.6|30043.6|30003.6|25
1598419800000|2020-08-26 05:30:00|30043.6|30003.6|30043.6|30003.6|30052.6|30012.6|30043.1|30003.1|4
1598420100000|2020-08-26 05:35:00|30048.1|30008.1|30048.1|30008.1|30053.6|30013.6|30043.6|30003.6|9
1598420400000|2020-08-26 05:40:00|30043.6|30003.6|30048.6|30008.6|30053.6|30013.6|30043.1|30003.1|33
1598420700000|2020-08-26 05:45:00|30043.6|30003.6|30018.1|29978.1|30048.6|30008.6|30018.1|29978.1|59
1598421000000|2020-08-26 05:50:00|30023.1|29983.1|30028.1|29988.1|30028.1|29988.1|30018.1|29978.1|66
1598421300000|2020-08-26 05:55:00|30028.6|29988.6|30013.1|29973.1|30033.1|29993.1|30013.1|29973.1|23
1598421600000|2020-08-26 06:00:00|30013.6|29973.6|30013.6|29973.6|30013.6|29973.6|30003.1|29963.1|88
1598421900000|2020-08-26 06:05:00|30008.6|29968.6|30013.1|29973.1|30013.6|29973.6|30003.1|29963.1|20
1598422200000|2020-08-26 06:10:00|30013.6|29973.6|30018.7|29978.7|30018.7|29978.7|30003.7|29963.7|17
1598422500000|2020-08-26 06:15:00|30023.1|29983.1|30033.7|29993.7|30033.7|29993.7|30023.1|29983.1|23
1598422800000|2020-08-26 06:20:00|30043.7|30003.7|30053.7|30013.7|30063.7|30023.7|30043.7|30003.7|86
1598423100000|2020-08-26 06:25:00|30052.7|30012.7|30043.7|30003.7|30053.7|30013.7|30043.7|30003.7|10
1598423400000|2020-08-26 06:30:00|30043.2|30003.2|30053.7|30013.7|30053.7|30013.7|30033.7|29993.7|15
1598423700000|2020-08-26 06:35:00|30054.2|30014.2|30053.7|30013.7|30054.2|30014.2|30053.2|30013.2|12
1598424000000|2020-08-26 06:40:00|30054.2|30014.2|30073.2|30033.2|30073.2|30033.2|30053.7|30013.7|16
1598424300000|2020-08-26 06:45:00|||||||||2
1598424600000|2020-08-26 06:50:00|30063.7|30023.7|30063.2|30023.2|30073.2|30033.2|30063.2|30023.2|29
1598424900000|2020-08-26 06:55:00|30063.7|30023.7|30063.7|30023.7|30073.2|30033.2|30063.2|30023.2|46
1598425200000|2020-08-26 07:00:00|30053.7|30013.7|30053.7|30013.7|30063.2|30023.2|30038.2|29998.2|71
1598425500000|2020-08-26 07:05:00|30053.2|30013.2|30043.7|30003.7|30053.7|30013.7|30043.7|30003.7|21
1598425800000|2020-08-26 07:10:00|30043.2|30003.2|30033.2|29993.2|30043.7|30003.7|30033.2|29993.2|18
1598426100000|2020-08-26 07:15:00|30043.2|30003.2|30063.2|30023.2|30063.2|30023.2|30043.2|30003.2|27
1598426400000|2020-08-26 07:20:00|30053.7|30013.7|30063.2|30023.2|30063.7|30023.7|30053.2|30013.2|26
1598426700000|2020-08-26 07:25:00|30058.2|30018.2|30053.7|30013.7|30058.2|30018.2|30053.2|30013.2|21
1598427000000|2020-08-26 07:30:00|30063.7|30023.7|30063.7|30023.7|30063.7|30023.7|30053.7|30013.7|21
1598427300000|2020-08-26 07:35:00|30063.2|30023.2|30058.2|30018.2|30063.2|30023.2|30053.7|30013.7|9
1598427600000|2020-08-26 07:40:00|30063.2|30023.2|30053.7|30013.7|30063.2|30023.2|30053.7|30013.7|1
1598427900000|2020-08-26 07:45:00|30043.7|30003.7|30043.8|30003.8|30043.8|30003.8|30043.7|30003.7|10
1598428200000|2020-08-26 07:50:00|30053.8|30013.8|30043.8|30003.8|30054.3|30014.3|30043.8|30003.8|17
1598428500000|2020-08-26 07:55:00|30044.3|30004.3|30033.8|29993.8|30044.3|30004.3|30033.8|29993.8|52
1598428800000|2020-08-26 08:00:00|30034.3|29994.3|30043.8|30003.8|30054.3|30014.3|30033.8|29993.8|73
1598429100000|2020-08-26 08:05:00|30039.3|29999.3|30033.8|29993.8|30043.8|30003.8|30033.8|29993.8|9
1598429400000|2020-08-26 08:10:00|30034.3|29994.3|30033.8|29993.8|30034.3|29994.3|30033.8|29993.8|12
1598429700000|2020-08-26 08:15:00|30034.3|29994.3|30043.8|30003.8|30043.8|30003.8|30033.8|29993.8|9
1598430000000|2020-08-26 08:20:00|30044.3|30004.3|30053.8|30013.8|30053.8|30013.8|30044.3|30004.3|5
1598430300000|2020-08-26 08:25:00|||||||||26
1598430600000|2020-08-26 08:30:00|30063.3|30023.3|30073.8|30033.8|30073.8|30033.8|30058.8|30018.8|56
1598430900000|2020-08-26 08:35:00|||||||||3
1598431200000|2020-08-26 08:40:00|30074.3|30034.3|30063.8|30023.8|30074.3|30034.3|30053.8|30013.8|63
1598431500000|2020-08-26 08:45:00|30064.3|30024.3|30073.8|30033.8|30073.8|30033.8|30063.8|30023.8|4
1598431800000|2020-08-26 08:50:00|30069.3|30029.3|30073.8|30033.8|30073.8|30033.8|30063.8|30023.8|11
1598432100000|2020-08-26 08:55:00|30074.3|30034.3|30093.8|30053.8|30093.8|30053.8|30073.8|30033.8|61
1598432400000|2020-08-26 09:00:00|30094.3|30054.3|30104.3|30064.3|30104.3|30064.3|30093.8|30053.8|44
1598432700000|2020-08-26 09:05:00|30109.3|30069.3|30103.8|30063.8|30113.8|30073.8|30103.8|30063.8|29
1598433000000|2020-08-26 09:10:00|30098.3|30058.3|30083.8|30043.8|30098.3|30058.3|30083.8|30043.8|69
1598433300000|2020-08-26 09:15:00|||||||||12
1598433600000|2020-08-26 09:20:00|30088.8|30048.8|30113.3|30073.3|30113.3|30073.3|30088.8|30048.8|26
1598433900000|2020-08-26 09:25:00|30104.4|30064.4|30103.3|30063.3|30108.9|30068.9|30103.3|30063.3|9
1598434200000|2020-08-26 09:30:00|30103.9|30063.9|30093.9|30053.9|30103.9|30063.9|30093.9|30053.9|16
1598434500000|2020-08-26 09:35:00|30098.9|30058.9|30093.9|30053.9|30098.9|30058.9|30093.9|30053.9|10
1598434800000|2020-08-26 09:40:00|30103.9|30063.9|30103.9|30063.9|30104.4|30064.4|30103.9|30063.9|13
1598435100000|2020-08-26 09:45:00|30099.4|30059.4|30084.4|30044.4|30104.4|30064.4|30083.9|30043.9|48
1598435400000|2020-08-26 09:50:00|30083.9|30043.9|30083.9|30043.9|30093.9|30053.9|30083.9|30043.9|20
1598435700000|2020-08-26 09:55:00|||||||||6
1598436000000|2020-08-26 10:00:00|30084.4|30044.4|30089.4|30049.4|30094.4|30054.4|30083.9|30043.9|19
1598436300000|2020-08-26 10:05:00|30084.4|30044.4|30094.4|30054.4|30094.4|30054.4|30083.9|30043.9|20
1598436600000|2020-08-26 10:10:00|30093.9|30053.9|30083.9|30043.9|30093.9|30053.9|30083.9|30043.9|13
1598436900000|2020-08-26 10:15:00|30079.4|30039.4|30083.9|30043.9|30084.4|30044.4|30079.4|30039.4|34
1598437200000|2020-08-26 10:20:00|30079.4|30039.4|30094.4|30054.4|30094.9|30054.9|30074.4|30034.4|68
1598437500000|2020-08-26 10:25:00|30093.9|30053.9|30103.9|30063.9|30104.4|30064.4|30093.9|30053.9|26
1598437800000|2020-08-26 10:30:00|30093.9|30053.9|30093.9|30053.9|30094.4|30054.4|30093.9|30053.9|7
1598438100000|2020-08-26 10:35:00|30103.9|30063.9|30103.9|30063.9|30113.9|30073.9|30103.9|30063.9|45
1598438400000|2020-08-26 10:40:00|30093.9|30053.9|30093.9|30053.9|30093.9|30053.9|30093.9|30053.9|14
1598438700000|2020-08-26 10:45:00|30083.9|30043.9|30088.9|30048.9|30093.9|30053.9|30073.9|30033.9|33
1598439000000|2020-08-26 10:50:00|30084.5|30044.5|30083.9|30043.9|30084.5|30044.5|30083.9|30043.9|7
1598439300000|2020-08-26 10:55:00|30084|30044|30084.5|30044.5|30094|30054|30084|30044|44
1598439600000|2020-08-26 11:00:00|30084|30044|30084|30044|30084.5|30044.5|30084|30044|3
1598439900000|2020-08-26 11:05:00|30094.5|30054.5|30094.5|30054.5|30094.5|30054.5|30094|30054|10
1598440200000|2020-08-26 11:10:00|30094|30054|30094|30054|30094.5|30054.5|30094|30054|0
1598440500000|2020-08-26 11:15:00|30104|30064|30104.5|30064.5|30109.5|30069.5|30104|30064|30
1598440800000|2020-08-26 11:20:00|30114|30074|30109.5|30069.5|30114|30074|30104|30064|52
1598441100000|2020-08-26 11:25:00|30105|30065|30104|30064|30105|30065|30104|30064|17
1598441400000|2020-08-26 11:30:00|30094.5|30054.5|30084|30044|30094.5|30054.5|30084|30044|15
1598441700000|2020-08-26 11:35:00|30079.5|30039.5|30084|30044|30094|30054|30079|30039|16
1598442000000|2020-08-26 11:40:00|30079.5|30039.5|30084|30044|30084|30044|30074|30034|12
1598442300000|2020-08-26 11:45:00|30079.5|30039.5|30074.5|30034.5|30084|30044|30074|30034|2
1598442600000|2020-08-26 11:50:00|30074|30034|30054|30014|30074.5|30034.5|30044.5|30004.5|25
1598442900000|2020-08-26 11:55:00|30049.5|30009.5|30044|30004|30054|30014|30044|30004|25
1598443200000|2020-08-26 12:00:00|30053|30013|30074.5|30034.5|30074.5|30034.5|30044|30004|209
1598443500000|2020-08-26 12:05:00|30079.5|30039.5|30074.5|30034.5|30094|30054|30074.5|30034.5|160
1598443800000|2020-08-26 12:10:00|30079|30039|30064.5|30024.5|30084|30044|30064.5|30024.5|37
1598444100000|2020-08-26 12:15:00|30054.5|30014.5|30059.6|30019.6|30064.6|30024.6|30054.5|30014.5|75
1598444400000|2020-08-26 12:20:00|30064|30024|30064.6|30024.6|30074.6|30034.6|30059.6|30019.6|49
1598444700000|2020-08-26 12:25:00|30074|30034|30074|30034|30074.6|30034.6|30064.6|30024.6|31
1598445000000|2020-08-26 12:30:00|30069.6|30029.6|30084.1|30044.1|30084.6|30044.6|30064.6|30024.6|111
1598445300000|2020-08-26 12:35:00|30075.1|30035.1|30074.6|30034.6|30084.6|30044.6|30074.6|30034.6|61
1598445600000|2020-08-26 12:40:00|30079.1|30039.1|30114.1|30074.1|30124.6|30084.6|30074.6|30034.6|234
1598448600000|2020-08-26 13:30:00|30124.1|30084.1|29974.6|29934.6|30133.1|30093.1|29974.6|29934.6|1409
1598448900000|2020-08-26 13:35:00|29964.6|29924.6|29944.1|29904.1|29964.6|29924.6|29924.1|29884.1|1119
1598449200000|2020-08-26 13:40:00|29944.6|29904.6|29994.1|29954.1|29994.6|29954.6|29944.6|29904.6|613
1598449500000|2020-08-26 13:45:00|29993.6|29953.6|30124.1|30084.1|30143.6|30103.6|29989.1|29949.1|1248
1598449800000|2020-08-26 13:50:00|30133.6|30093.6|30073.6|30033.6|30143.6|30103.6|30054.1|30014.1|739
1598450100000|2020-08-26 13:55:00|30069.1|30029.1|30043.6|30003.6|30073.6|30033.6|30023.6|29983.6|364
1598450400000|2020-08-26 14:00:00|30044.1|30004.1|30053.6|30013.6|30053.6|30013.6|30014.1|29974.1|420
1598450700000|2020-08-26 14:05:00|30058.6|30018.6|30094.2|30054.2|30103.6|30063.6|30053.6|30013.6|429
1598451000000|2020-08-26 14:10:00|30093.6|30053.6|30063.6|30023.6|30094.7|30054.7|30059.2|30019.2|212
1598451300000|2020-08-26 14:15:00|30064.2|30024.2|30043.6|30003.6|30083.6|30043.6|30043.6|30003.6|211
1598451600000|2020-08-26 14:20:00|30044.2|30004.2|30083.7|30043.7|30093.7|30053.7|30044.2|30004.2|179
1598451900000|2020-08-26 14:25:00|30074.2|30034.2|30054.2|30014.2|30074.2|30034.2|30054.2|30014.2|148
1598452200000|2020-08-26 14:30:00|30053.7|30013.7|30019.2|29979.2|30053.7|30013.7|30004.7|29964.7|243
1598452500000|2020-08-26 14:35:00|30014.7|29974.7|29994.7|29954.7|30019.2|29979.2|29994.7|29954.7|277
1598452800000|2020-08-26 14:40:00|30003.7|29963.7|29984.7|29944.7|30004.7|29964.7|29983.7|29943.7|460
1598453100000|2020-08-26 14:45:00|29984.2|29944.2|30004.2|29964.2|30004.7|29964.7|29974.2|29934.2|253
1598453400000|2020-08-26 14:50:00|30003.7|29963.7|29974.7|29934.7|30024.7|29984.7|29974.2|29934.2|314
1598453700000|2020-08-26 14:55:00|29984.2|29944.2|29974.7|29934.7|30009.7|29969.7|29964.7|29924.7|362
1598454000000|2020-08-26 15:00:00|29974.2|29934.2|29974.2|29934.2|29974.7|29934.7|29964.2|29924.2|157
1598454300000|2020-08-26 15:05:00|29964.7|29924.7|29964.7|29924.7|29983.7|29943.7|29963.7|29923.7|166
1598454600000|2020-08-26 15:10:00|29974.2|29934.2|29974.2|29934.2|29984.7|29944.7|29964.7|29924.7|224
1598454900000|2020-08-26 15:15:00|29969.7|29929.7|29983.7|29943.7|29984.2|29944.2|29954.2|29914.2|542
1598455200000|2020-08-26 15:20:00|29984.2|29944.2|29935.8|29895.8|29994.7|29954.7|29934.8|29894.8|497
1598455500000|2020-08-26 15:25:00|29944.8|29904.8|29935.8|29895.8|29945.8|29905.8|29904.8|29864.8|337
1598455800000|2020-08-26 15:30:00|29944.8|29904.8|29955.3|29915.3|29960.3|29920.3|29930.8|29890.8|284
1598456100000|2020-08-26 15:35:00|29954.8|29914.8|29955.3|29915.3|29955.8|29915.8|29935.8|29895.8|201
1598456400000|2020-08-26 15:40:00|29954.8|29914.8|29945.8|29905.8|29955.8|29915.8|29935.8|29895.8|179
1598456700000|2020-08-26 15:45:00|29945.3|29905.3|29935.8|29895.8|29945.3|29905.3|29925.8|29885.8|143
1598457000000|2020-08-26 15:50:00|29940.3|29900.3|29964.8|29924.8|29965.8|29925.8|29935.8|29895.8|306
1598457300000|2020-08-26 15:55:00|29955.8|29915.8|29935.8|29895.8|29964.8|29924.8|29925.3|29885.3|276
1598457600000|2020-08-26 16:00:00|29935.3|29895.3|29945.8|29905.8|29945.8|29905.8|29935.3|29895.3|108
1598457900000|2020-08-26 16:05:00|29940.3|29900.3|29935.8|29895.8|29945.3|29905.3|29915.3|29875.3|206
1598458200000|2020-08-26 16:10:00|29935.3|29895.3|29925.8|29885.8|29940.3|29900.3|29925.8|29885.8|122
1598458500000|2020-08-26 16:15:00|29925.3|29885.3|29925.3|29885.3|29935.9|29895.9|29915.8|29875.8|90
1598458800000|2020-08-26 16:20:00|29925.9|29885.9|29925.9|29885.9|29935.9|29895.9|29915.9|29875.9|164
1598459100000|2020-08-26 16:25:00|29924.8|29884.8|29915.3|29875.3|29935.3|29895.3|29905.3|29865.3|208
1598459400000|2020-08-26 16:30:00|29914.8|29874.8|29915.9|29875.9|29915.9|29875.9|29905.9|29865.9|43
1598459700000|2020-08-26 16:35:00|29905.9|29865.9|29905.9|29865.9|29905.9|29865.9|29895.9|29855.9|124
1598460000000|2020-08-26 16:40:00|29905.4|29865.4|29915.9|29875.9|29915.9|29875.9|29900.4|29860.4|91
1598460300000|2020-08-26 16:45:00|29915.4|29875.4|29924.8|29884.8|29924.8|29884.8|29904.8|29864.8|109
1598460600000|2020-08-26 16:50:00|29915.9|29875.9|29910.4|29870.4|29915.9|29875.9|29905.9|29865.9|179
1598460900000|2020-08-26 16:55:00|29905.9|29865.9|29905.9|29865.9|29915.4|29875.4|29895.9|29855.9|154
1598461200000|2020-08-26 17:00:00|29904.9|29864.9|29915.4|29875.4|29915.9|29875.9|29904.9|29864.9|234
1598461500000|2020-08-26 17:05:00|29915.9|29875.9|29905.9|29865.9|29915.9|29875.9|29895.9|29855.9|96
1598461800000|2020-08-26 17:10:00|29905.4|29865.4|29875.9|29835.9|29905.4|29865.4|29875.4|29835.4|354
1598462100000|2020-08-26 17:15:00|29885.4|29845.4|29875.9|29835.9|29895.4|29855.4|29870.9|29830.9|148
1598462400000|2020-08-26 17:20:00|29875.4|29835.4|29875.9|29835.9|29885.9|29845.9|29875.4|29835.4|113
1598462700000|2020-08-26 17:25:00|29875.4|29835.4|29884.9|29844.9|29884.9|29844.9|29854.9|29814.9|480
1598463000000|2020-08-26 17:30:00|29885.9|29845.9|29904.9|29864.9|29904.9|29864.9|29874.9|29834.9|406
1598463300000|2020-08-26 17:35:00|29905.4|29865.4|29943.9|29903.9|29943.9|29903.9|29904.9|29864.9|356
1598463600000|2020-08-26 17:40:00|29944.9|29904.9|29934.9|29894.9|29944.9|29904.9|29934.4|29894.4|190
1598463900000|2020-08-26 17:45:00|29934.4|29894.4|29934.9|29894.9|29944.9|29904.9|29933.9|29893.9|115
1598464200000|2020-08-26 17:50:00|29943.9|29903.9|29934.9|29894.9|29944.9|29904.9|29924.9|29884.9|289
1598464500000|2020-08-26 17:55:00|29934.4|29894.4|29929.4|29889.4|29934.9|29894.9|29914.9|29874.9|450
1598464800000|2020-08-26 18:00:00|29934.4|29894.4|29934.4|29894.4|29944.9|29904.9|29924.9|29884.9|168
1598465100000|2020-08-26 18:05:00|29933.9|29893.9|29899.4|29859.4|29934.4|29894.4|29894.9|29854.9|917
1598465400000|2020-08-26 18:10:00|29903.9|29863.9|29974.4|29934.4|29974.9|29934.9|29894.9|29854.9|1470
1598465700000|2020-08-26 18:15:00|29973.9|29933.9|29993.9|29953.9|30013.9|29973.9|29963.9|29923.9|1357
1598486400000|2020-08-27 00:00:00|29964.8|29924.8|29980.3|29940.3|30059.8|30019.8|29964.8|29924.8|462
1598486700000|2020-08-27 00:05:00|29975.3|29935.3|29984.8|29944.8|29990.3|29950.3|29974.8|29934.8|26
1598487000000|2020-08-27 00:10:00|29985.3|29945.3|29985.3|29945.3|29994.8|29954.8|29984.8|29944.8|7
1598487300000|2020-08-27 00:15:00|29985.9|29945.9|30004.8|29964.8|30009.8|29969.8|29985.9|29945.9|11
1598487600000|2020-08-27 00:20:00|30005.3|29965.3|29995.3|29955.3|30005.3|29965.3|29995.3|29955.3|11
1598487900000|2020-08-27 00:25:00|29994.8|29954.8|29994.8|29954.8|29995.3|29955.3|29989.8|29949.8|6
1598488200000|2020-08-27 00:30:00|29995.3|29955.3|30000.3|29960.3|30000.3|29960.3|29995.3|29955.3|6
1598488500000|2020-08-27 00:35:00|29995.3|29955.3|30000.4|29960.4|30004.8|29964.8|29994.8|29954.8|11
1598488800000|2020-08-27 00:40:00|30004.8|29964.8|30004.8|29964.8|30004.8|29964.8|30004.8|29964.8|0
1598489100000|2020-08-27 00:45:00|30004.3|29964.3|29990.4|29950.4|30004.3|29964.3|29985.4|29945.4|26
1598489400000|2020-08-27 00:50:00|29989.8|29949.8|29994.8|29954.8|29994.8|29954.8|29985.4|29945.4|4
1598489700000|2020-08-27 00:55:00|29990.4|29950.4|29994.8|29954.8|29994.8|29954.8|29985.9|29945.9|6
1598490000000|2020-08-27 01:00:00|30004.8|29964.8|30014.8|29974.8|30015.4|29975.4|30004.8|29964.8|41
1598490300000|2020-08-27 01:05:00|30015.4|29975.4|30014.8|29974.8|30024.8|29984.8|30014.8|29974.8|20
1598490600000|2020-08-27 01:10:00|30010.4|29970.4|30004.9|29964.9|30014.9|29974.9|30000.4|29960.4|6
1598490900000|2020-08-27 01:15:00|29999.9|29959.9|29985.4|29945.4|30000.4|29960.4|29985.4|29945.4|16
1598491200000|2020-08-27 01:20:00|29990.4|29950.4|29994.9|29954.9|30000.4|29960.4|29990.4|29950.4|7
1598491500000|2020-08-27 01:25:00|29995.4|29955.4|30004.9|29964.9|30004.9|29964.9|29994.9|29954.9|10
1598491800000|2020-08-27 01:30:00|29995.4|29955.4|30000.4|29960.4|30004.9|29964.9|29995.4|29955.4|9
1598492100000|2020-08-27 01:35:00|30004.9|29964.9|29984.9|29944.9|30004.9|29964.9|29984.9|29944.9|18
1598492400000|2020-08-27 01:40:00|29975.4|29935.4|29974.9|29934.9|29984.9|29944.9|29974.9|29934.9|6
1598492700000|2020-08-27 01:45:00|29975.4|29935.4|29974.9|29934.9|29984.9|29944.9|29974.9|29934.9|6
1598493000000|2020-08-27 01:50:00|29964.9|29924.9|29964.9|29924.9|29969.4|29929.4|29954.9|29914.9|17
1598493300000|2020-08-27 01:55:00|29960.4|29920.4|29969.9|29929.9|29969.9|29929.9|29954.9|29914.9|14
1598493600000|2020-08-27 02:00:00|29974.9|29934.9|29964.9|29924.9|29974.9|29934.9|29964.9|29924.9|7
1598493900000|2020-08-27 02:05:00|29969.9|29929.9|29974.9|29934.9|29974.9|29934.9|29964.9|29924.9|8
1598494200000|2020-08-27 02:10:00|29970.5|29930.5|29980.5|29940.5|29984.9|29944.9|29970.5|29930.5|7
1598494500000|2020-08-27 02:15:00|29984.9|29944.9|29984.9|29944.9|29994.9|29954.9|29984.9|29944.9|6
1598494800000|2020-08-27 02:20:00|29985.5|29945.5|29974.9|29934.9|29985.5|29945.5|29974.9|29934.9|1
1598495100000|2020-08-27 02:25:00|29979.4|29939.4|29980.5|29940.5|29984.9|29944.9|29974.9|29934.9|3
1598495400000|2020-08-27 02:30:00|29979.9|29939.9|29984.9|29944.9|29984.9|29944.9|29975.5|29935.5|1
1598495700000|2020-08-27 02:35:00|29980.5|29940.5|29974.9|29934.9|29984.9|29944.9|29974.9|29934.9|7
1598496000000|2020-08-27 02:40:00|29975.5|29935.5|29979.9|29939.9|29984.9|29944.9|29974.9|29934.9|2
1598496300000|2020-08-27 02:45:00|29974.9|29934.9|29990.5|29950.5|29990.5|29950.5|29974.9|29934.9|19
1598496600000|2020-08-27 02:50:00|29995|29955|29985.5|29945.5|29995.5|29955.5|29985.5|29945.5|15
1598496900000|2020-08-27 02:55:00|29976.6|29936.6|29985.5|29945.5|29985.5|29945.5|29975|29935|41
1598497200000|2020-08-27 03:00:00|||||||||3
1598497500000|2020-08-27 03:05:00|29995|29955|29990.5|29950.5|30005|29965|29985.5|29945.5|69
1598497800000|2020-08-27 03:10:00|29995|29955|29995|29955|29995.5|29955.5|29995|29955|0
1598498100000|2020-08-27 03:15:00|30004.4|29964.4|30005.5|29965.5|30005.5|29965.5|30004.4|29964.4|24
1598498400000|2020-08-27 03:20:00|30010|29970|30006.1|29966.1|30015.5|29975.5|30006.1|29966.1|22
1598498700000|2020-08-27 03:25:00|30005|29965|30005.5|29965.5|30005.5|29965.5|30005|29965|6
1598499000000|2020-08-27 03:30:00|30006.1|29966.1|30005.5|29965.5|30010.5|29970.5|30005.5|29965.5|16
1598499300000|2020-08-27 03:35:00|30010.5|29970.5|30010.5|29970.5|30015|29975|30005.5|29965.5|17
1598499600000|2020-08-27 03:40:00|30010|29970|30010|29970|30010.6|29970.6|30005.6|29965.6|0
1598499900000|2020-08-27 03:45:00|30010.6|29970.6|30005.6|29965.6|30010.6|29970.6|30005.6|29965.6|34
1598500200000|2020-08-27 03:50:00|||||||||1
1598500500000|2020-08-27 03:55:00|30010|29970|30010|29970|30010|29970|30010|29970|4
1598500800000|2020-08-27 04:00:00|30014.5|29974.5|30010|29970|30014.5|29974.5|30010|29970|2
1598501100000|2020-08-27 04:05:00|30015|29975|30020.6|29980.6|30020.6|29980.6|30015|29975|3
1598501400000|2020-08-27 04:10:00|30025|29985|30025|29985|30025.6|29985.6|30015.6|29975.6|189
1598501700000|2020-08-27 04:15:00|30020.6|29980.6|30015.6|29975.6|30025|29985|30015.6|29975.6|27
1598502000000|2020-08-27 04:20:00|||||||||7
1598502300000|2020-08-27 04:25:00|30024.5|29984.5|30020.6|29980.6|30025.1|29985.1|30020.6|29980.6|4
1598502600000|2020-08-27 04:30:00|30025.1|29985.1|30020.6|29980.6|30025.1|29985.1|30015.6|29975.6|6
1598502900000|2020-08-27 04:35:00|30025.1|29985.1|30025.1|29985.1|30025.6|29985.6|30025.1|29985.1|13
1598503500000|2020-08-27 04:45:00|30025.6|29985.6|30025.6|29985.6|30025.6|29985.6|30025.1|29985.1|0
1598503800000|2020-08-27 04:50:00|30025.1|29985.1|30025.1|29985.1|30025.6|29985.6|30025.1|29985.1|28
1598504100000|2020-08-27 04:55:00|||||||||4
1598504400000|2020-08-27 05:00:00|30024.5|29984.5|30015.1|29975.1|30025.1|29985.1|30015.1|29975.1|9
1598504700000|2020-08-27 05:05:00|30014.6|29974.6|30015.1|29975.1|30015.1|29975.1|30014.6|29974.6|26
1598505000000|2020-08-27 05:10:00|30014.6|29974.6|30015.1|29975.1|30015.1|29975.1|30014.6|29974.6|0
1598505300000|2020-08-27 05:15:00|||||||||3
1598505600000|2020-08-27 05:20:00|30015.7|29975.7|30024.6|29984.6|30024.6|29984.6|30015.1|29975.1|3
1598505900000|2020-08-27 05:25:00|||||||||1
1598506200000|2020-08-27 05:30:00|30015.1|29975.1|30015.1|29975.1|30024.6|29984.6|30015.1|29975.1|11
1598506500000|2020-08-27 05:35:00|30014.6|29974.6|30005.1|29965.1|30015.1|29975.1|30005.1|29965.1|4
1598506800000|2020-08-27 05:40:00|||||||||1
1598507100000|2020-08-27 05:45:00|30014.1|29974.1|30024.6|29984.6|30024.6|29984.6|30014.1|29974.1|10
1598507400000|2020-08-27 05:50:00|30015.7|29975.7|30015.1|29975.1|30015.7|29975.7|30015.1|29975.1|20
1598507700000|2020-08-27 05:55:00|30024.6|29984.6|30024.6|29984.6|30024.6|29984.6|30024.6|29984.6|12
1598508000000|2020-08-27 06:00:00|30015.2|29975.2|30015.2|29975.2|30020.2|29980.2|30005.2|29965.2|27
1598508300000|2020-08-27 06:05:00|30015.7|29975.7|30015.2|29975.2|30025.2|29985.2|30015.2|29975.2|64
1598508600000|2020-08-27 06:10:00|30010.2|29970.2|30005.2|29965.2|30010.2|29970.2|30005.2|29965.2|20
1598508900000|2020-08-27 06:15:00|30009.6|29969.6|30005.2|29965.2|30015.2|29975.2|30005.2|29965.2|32
1598509200000|2020-08-27 06:20:00|30005.7|29965.7|29985.2|29945.2|30005.7|29965.7|29975.2|29935.2|37
1598509500000|2020-08-27 06:25:00|||||||||5
1598509800000|2020-08-27 06:30:00|29980.2|29940.2|29975.2|29935.2|29985.2|29945.2|29975.2|29935.2|19
1598510100000|2020-08-27 06:35:00|29984.1|29944.1|29985.2|29945.2|29985.2|29945.2|29980.7|29940.7|19
1598510400000|2020-08-27 06:40:00|29980.7|29940.7|29975.2|29935.2|29985.2|29945.2|29975.2|29935.2|15
1598510700000|2020-08-27 06:45:00|29975.7|29935.7|29985.2|29945.2|29985.2|29945.2|29975.2|29935.2|27
1598511000000|2020-08-27 06:50:00|29984.7|29944.7|29985.2|29945.2|29985.2|29945.2|29980.2|29940.2|38
1598511300000|2020-08-27 06:55:00|29980.8|29940.8|29980.8|29940.8|29985.2|29945.2|29980.2|29940.2|18
1598511600000|2020-08-27 07:00:00|29975.8|29935.8|29965.8|29925.8|29979.7|29939.7|29965.2|29925.2|23
1598511900000|2020-08-27 07:05:00|29970.2|29930.2|29955.2|29915.2|29974.7|29934.7|29955.2|29915.2|16
1598512200000|2020-08-27 07:10:00|29964.7|29924.7|29965.2|29925.2|29975.2|29935.2|29964.7|29924.7|24
1598512500000|2020-08-27 07:15:00|||||||||3
1598512800000|2020-08-27 07:20:00|29955.8|29915.8|29964.7|29924.7|29964.7|29924.7|29955.2|29915.2|35
1598513100000|2020-08-27 07:25:00|29955.2|29915.2|29955.2|29915.2|29955.2|29915.2|29954.7|29914.7|26
1598513400000|2020-08-27 07:30:00|29954.7|29914.7|29935.3|29895.3|29954.7|29914.7|29935.3|29895.3|49
1598513700000|2020-08-27 07:35:00|29915.3|29875.3|29915.3|29875.3|29925.3|29885.3|29905.3|29865.3|131
1598514000000|2020-08-27 07:40:00|29905.3|29865.3|29905.3|29865.3|29905.3|29865.3|29905.3|29865.3|9
1598514300000|2020-08-27 07:45:00|29905.8|29865.8|29915.3|29875.3|29925.3|29885.3|29905.8|29865.8|13
1598514600000|2020-08-27 07:50:00|29915.8|29875.8|29915.3|29875.3|29925.3|29885.3|29915.3|29875.3|9
1598514900000|2020-08-27 07:55:00|29910.8|29870.8|29905.3|29865.3|29910.8|29870.8|29895.3|29855.3|52
1598515200000|2020-08-27 08:00:00|29905.8|29865.8|29905.3|29865.3|29915.3|29875.3|29905.3|29865.3|12
1598515500000|2020-08-27 08:05:00|29905.8|29865.8|29915.3|29875.3|29925.8|29885.8|29905.3|29865.3|46
1598515800000|2020-08-27 08:10:00|29915.8|29875.8|29935.3|29895.3|29935.3|29895.3|29915.8|29875.8|131
1598516100000|2020-08-27 08:15:00|29934.7|29894.7|29925.3|29885.3|29934.8|29894.8|29925.3|29885.3|13
1598516400000|2020-08-27 08:20:00|29924.8|29884.8|29975.3|29935.3|29975.3|29935.3|29924.8|29884.8|180
1598516700000|2020-08-27 08:25:00|29974.8|29934.8|30015.3|29975.3|30015.3|29975.3|29974.8|29934.8|81
1598517000000|2020-08-27 08:30:00|30014.8|29974.8|30000.3|29960.3|30015.3|29975.3|29995.3|29955.3|94
1598517300000|2020-08-27 08:35:00|30004.8|29964.8|30035.3|29995.3|30035.3|29995.3|29999.8|29959.8|46
1598517600000|2020-08-27 08:40:00|30034.8|29994.8|30055.3|30015.3|30055.3|30015.3|30025.3|29985.3|240
1598517900000|2020-08-27 08:45:00|30050.9|30010.9|30055.3|30015.3|30065.3|30025.3|30049.8|30009.8|129
1598518200000|2020-08-27 08:50:00|30046.4|30006.4|30025.3|29985.3|30055.3|30015.3|30025.3|29985.3|31
1598518500000|2020-08-27 08:55:00|30020.9|29980.9|30015.3|29975.3|30020.9|29980.9|30015.3|29975.3|23
1598518800000|2020-08-27 09:00:00|30014.8|29974.8|30005.3|29965.3|30014.8|29974.8|30005.3|29965.3|70
1598519100000|2020-08-27 09:05:00|30004.8|29964.8|29985.4|29945.4|30004.8|29964.8|29984.8|29944.8|25
1598519400000|2020-08-27 09:10:00|29980.4|29940.4|30015.4|29975.4|30015.4|29975.4|29980.4|29940.4|34
1598519700000|2020-08-27 09:15:00|30005.4|29965.4|30014.8|29974.8|30015.4|29975.4|30005.4|29965.4|46
1598520000000|2020-08-27 09:20:00|30015.4|29975.4|30044.3|30004.3|30044.3|30004.3|30015.4|29975.4|205
1598520300000|2020-08-27 09:25:00|30054.3|30014.3|30054.8|30014.8|30074.8|30034.8|30054.3|30014.3|97
1598520600000|2020-08-27 09:30:00|30054.3|30014.3|30054.8|30014.8|30054.8|30014.8|30044.3|30004.3|65
1598520900000|2020-08-27 09:35:00|30054.3|30014.3|30084.3|30044.3|30094.3|30054.3|30054.3|30014.3|249
1598521200000|2020-08-27 09:40:00|30074.3|30034.3|30094.3|30054.3|30094.3|30054.3|30074.3|30034.3|74
1598521500000|2020-08-27 09:45:00|||||||||57
1598521800000|2020-08-27 09:50:00|30084.3|30044.3|30099.8|30059.8|30114.3|30074.3|30074.8|30034.8|148
1598522100000|2020-08-27 09:55:00|30094.3|30054.3|30099.9|30059.9|30104.3|30064.3|30084.3|30044.3|27
1598522400000|2020-08-27 10:00:00|30095.4|30055.4|30104.3|30064.3|30114.3|30074.3|30095.4|30055.4|30
1598522700000|2020-08-27 10:05:00|30094.9|30054.9|30094.9|30054.9|30094.9|30054.9|30085.4|30045.4|28
1598523000000|2020-08-27 10:10:00|30099.9|30059.9|30094.3|30054.3|30104.3|30064.3|30094.3|30054.3|21
1598523300000|2020-08-27 10:15:00|30099.9|30059.9|30094.3|30054.3|30104.3|30064.3|30094.3|30054.3|13
1598523600000|2020-08-27 10:20:00|30104.3|30064.3|30094.3|30054.3|30104.3|30064.3|30085.4|30045.4|63
1598523900000|2020-08-27 10:25:00|30085.4|30045.4|30084.3|30044.3|30085.4|30045.4|30074.9|30034.9|27
1598524200000|2020-08-27 10:30:00|30079.9|30039.9|30089.9|30049.9|30094.3|30054.3|30075.4|30035.4|17
1598524500000|2020-08-27 10:35:00|30084.3|30044.3|30124.3|30084.3|30124.3|30084.3|30084.3|30044.3|134
1598524800000|2020-08-27 10:40:00|30124.9|30084.9|30144.3|30104.3|30144.9|30104.9|30124.3|30084.3|311
1598525100000|2020-08-27 10:45:00|30154.3|30114.3|30164.4|30124.4|30174.3|30134.3|30153.8|30113.8|287
1598525400000|2020-08-27 10:50:00|30174.4|30134.4|30194.4|30154.4|30204.4|30164.4|30169.4|30129.4|287
1598525700000|2020-08-27 10:55:00|30193.8|30153.8|30213.8|30173.8|30213.8|30173.8|30184.4|30144.4|107
1598526000000|2020-08-27 11:00:00|||||||||104
1598526300000|2020-08-27 11:05:00|||||||||36
1598526600000|2020-08-27 11:10:00|||||||||77
1598526900000|2020-08-27 11:15:00|||||||||61
1598527200000|2020-08-27 11:20:00|30223.8|30183.8|30223.8|30183.8|30223.8|30183.8|30223.8|30183.8|106
1598527500000|2020-08-27 11:25:00|30233.8|30193.8|30233.8|30193.8|30234.9|30194.9|30233.8|30193.8|170
1598527800000|2020-08-27 11:30:00|30234.9|30194.9|30233.8|30193.8|30235|30195|30233.8|30193.8|91
1598528100000|2020-08-27 11:35:00|30242.7|30202.7|30303.8|30263.8|30314.4|30274.4|30242.7|30202.7|510
1598528400000|2020-08-27 11:40:00|30304.4|30264.4|30303.9|30263.9|30323.9|30283.9|30303.9|30263.9|244
1598528700000|2020-08-27 11:45:00|30293.9|30253.9|30254.4|30214.4|30293.9|30253.9|30254.4|30214.4|212
1598529000000|2020-08-27 11:50:00|30249.4|30209.4|30224.4|30184.4|30254.4|30214.4|30224.4|30184.4|49
1598529300000|2020-08-27 11:55:00|30214.4|30174.4|30184.4|30144.4|30224.4|30184.4|30184.4|30144.4|378
1598529600000|2020-08-27 12:00:00|30194.4|30154.4|30219.4|30179.4|30225|30185|30194.4|30154.4|127
1598529900000|2020-08-27 12:05:00|30224.4|30184.4|30244.4|30204.4|30254.4|30214.4|30224.4|30184.4|85
1598530200000|2020-08-27 12:10:00|30254.4|30214.4|30328.9|30288.9|30334.4|30294.4|30254.4|30214.4|305
1598530500000|2020-08-27 12:15:00|30324.4|30284.4|30353.9|30313.9|30373.9|30333.9|30314.4|30274.4|498
1598530800000|2020-08-27 12:20:00|30349.4|30309.4|30334.4|30294.4|30354.4|30314.4|30333.9|30293.9|133
1598531100000|2020-08-27 12:25:00|30325|30285|30339.5|30299.5|30363.3|30323.3|30325|30285|262
1598531400000|2020-08-27 12:30:00|30334.5|30294.5|30333.9|30293.9|30344.5|30304.5|30323.9|30283.9|309
1598531700000|2020-08-27 12:35:00|30334.5|30294.5|30334.5|30294.5|30344.5|30304.5|30314.5|30274.5|171
1598532000000|2020-08-27 12:40:00|30333.9|30293.9|30324.5|30284.5|30363.9|30323.9|30324.5|30284.5|222
1598535000000|2020-08-27 13:30:00|30373.4|30333.4|30434|30394|30462.8|30422.8|30319|30279|2381
1598535300000|2020-08-27 13:35:00|30434.5|30394.5|30454|30414|30454|30414|30365.1|30325.1|1011
1598535600000|2020-08-27 13:40:00|30445.1|30405.1|30379.5|30339.5|30449.5|30409.5|30374.5|30334.5|1423
1598535900000|2020-08-27 13:45:00|30384|30344|30294.5|30254.5|30385.1|30345.1|30284.5|30244.5|1226
1598536200000|2020-08-27 13:50:00|30290.1|30250.1|30344.5|30304.5|30353.4|30313.4|30264.5|30224.5|803
1598536500000|2020-08-27 13:55:00|30349|30309|30369|30329|30374.5|30334.5|30324.5|30284.5|534
1598536800000|2020-08-27 14:00:00|30364.5|30324.5|30414|30374|30424|30384|30359.5|30319.5|949
1598537100000|2020-08-27 14:05:00|30409|30369|30424|30384|30424|30384|30384.6|30344.6|556
1598537400000|2020-08-27 14:10:00|30424.6|30384.6|30334.6|30294.6|30425.1|30385.1|30334.6|30294.6|583
1598537700000|2020-08-27 14:15:00|30335.1|30295.1|30380.1|30340.1|30394.6|30354.6|30315.1|30275.1|667
1598538000000|2020-08-27 14:20:00|30375.7|30335.7|30414.6|30374.6|30414.6|30374.6|30365.1|30325.1|359
1598538300000|2020-08-27 14:25:00|30415.1|30375.1|30375.1|30335.1|30424.6|30384.6|30374|30334|872
1598538600000|2020-08-27 14:30:00|30374.6|30334.6|30434.6|30394.6|30454|30414|30365.1|30325.1|1012
1598538900000|2020-08-27 14:35:00|30435.1|30395.1|30434.6|30394.6|30469.6|30429.6|30434.6|30394.6|648
1598539200000|2020-08-27 14:40:00|30425.1|30385.1|30385.1|30345.1|30430.1|30390.1|30354.6|30314.6|858
1598539500000|2020-08-27 14:45:00|30384.6|30344.6|30384|30344|30404.6|30364.6|30365.1|30325.1|387
1598539800000|2020-08-27 14:50:00|30384.6|30344.6|30405.2|30365.2|30414.6|30374.6|30384|30344|328
1598540100000|2020-08-27 14:55:00|30409.6|30369.6|30424.6|30384.6|30445.2|30405.2|30404|30364|517
1598540400000|2020-08-27 15:00:00|30415.7|30375.7|30405.2|30365.2|30465.2|30425.2|30405.2|30365.2|890
1598540700000|2020-08-27 15:05:00|30404.6|30364.6|30385.2|30345.2|30425.2|30385.2|30385.2|30345.2|365
1598541000000|2020-08-27 15:10:00|30390.2|30350.2|30405.2|30365.2|30415.2|30375.2|30375.2|30335.2|319
1598541300000|2020-08-27 15:15:00|30410.2|30370.2|30405.2|30365.2|30425.7|30385.7|30395.7|30355.7|517
1598541600000|2020-08-27 15:20:00|30414.1|30374.1|30436.3|30396.3|30445.7|30405.7|30405.7|30365.7|717
1598541900000|2020-08-27 15:25:00|30435.7|30395.7|30406.3|30366.3|30435.7|30395.7|30395.2|30355.2|279
1598542200000|2020-08-27 15:30:00|30410.8|30370.8|30405.2|30365.2|30425.8|30385.8|30390.8|30350.8|370
1598542500000|2020-08-27 15:35:00|30405.8|30365.8|30415.8|30375.8|30436.3|30396.3|30405.2|30365.2|274
1598542800000|2020-08-27 15:40:00|30425.2|30385.2|30445.2|30405.2|30446.3|30406.3|30416.3|30376.3|379
1598543100000|2020-08-27 15:45:00|30445.8|30405.8|30485.8|30445.8|30486.3|30446.3|30445.8|30405.8|789
1598543400000|2020-08-27 15:50:00|30486.3|30446.3|30475.8|30435.8|30506.3|30466.3|30475.8|30435.8|634
1598543700000|2020-08-27 15:55:00|30475.2|30435.2|30475.2|30435.2|30485.2|30445.2|30455.8|30415.8|704
1598544000000|2020-08-27 16:00:00|30465.8|30425.8|30465.2|30425.2|30485.2|30445.2|30455.2|30415.2|404
1598544300000|2020-08-27 16:05:00|30465.8|30425.8|30426.4|30386.4|30466.4|30426.4|30426.4|30386.4|743
1598544600000|2020-08-27 16:10:00|30435.2|30395.2|30426.4|30386.4|30446.4|30406.4|30420.8|30380.8|151
1598544900000|2020-08-27 16:15:00|30425.8|30385.8|30415.8|30375.8|30436.4|30396.4|30365.8|30325.8|615
1598545200000|2020-08-27 16:20:00|30416.4|30376.4|30415.8|30375.8|30436.4|30396.4|30405.2|30365.2|331
1598545500000|2020-08-27 16:25:00|30415.2|30375.2|30395.8|30355.8|30425.3|30385.3|30395.3|30355.3|193
1598545800000|2020-08-27 16:30:00|30404.7|30364.7|30375.3|30335.3|30415.3|30375.3|30355.3|30315.3|501
1598546100000|2020-08-27 16:35:00|30375.8|30335.8|30380.8|30340.8|30395.3|30355.3|30355.3|30315.3|530
1598546400000|2020-08-27 16:40:00|30376.4|30336.4|30390.3|30350.3|30405.3|30365.3|30370.8|30330.8|186
1598546700000|2020-08-27 16:45:00|30395.3|30355.3|30415.3|30375.3|30450.8|30410.8|30395.3|30355.3|520
1598547000000|2020-08-27 16:50:00|30406.4|30366.4|30424.2|30384.2|30439.7|30399.7|30405.3|30365.3|434
1598547300000|2020-08-27 16:55:00|30424.7|30384.7|30395.3|30355.3|30454.2|30414.2|30395.3|30355.3|336
1598547600000|2020-08-27 17:00:00|30394.7|30354.7|30414.7|30374.7|30434.7|30394.7|30394.2|30354.2|261
1598547900000|2020-08-27 17:05:00|30415.3|30375.3|30414.2|30374.2|30424.7|30384.7|30385.3|30345.3|550
1598548200000|2020-08-27 17:10:00|30414.7|30374.7|30384.2|30344.2|30415.3|30375.3|30369.7|30329.7|301
1598548500000|2020-08-27 17:15:00|30384.7|30344.7|30434.2|30394.2|30434.2|30394.2|30384.2|30344.2|283
1598548800000|2020-08-27 17:20:00|30425.3|30385.3|30394.2|30354.2|30434.2|30394.2|30385.3|30345.3|455
1598549100000|2020-08-27 17:25:00|30394.7|30354.7|30394.2|30354.2|30413.6|30373.6|30394.2|30354.2|430
1598549400000|2020-08-27 17:30:00|30385.3|30345.3|30365.3|30325.3|30395.3|30355.3|30365.3|30325.3|382
1598549700000|2020-08-27 17:35:00|30369.8|30329.8|30374.8|30334.8|30374.8|30334.8|30354.8|30314.8|176
1598550000000|2020-08-27 17:40:00|30375.3|30335.3|30344.2|30304.2|30375.3|30335.3|30334.2|30294.2|369
1598550300000|2020-08-27 17:45:00|30344.8|30304.8|30344.2|30304.2|30364.2|30324.2|30344.2|30304.2|415
1598550600000|2020-08-27 17:50:00|30344.8|30304.8|30334.2|30294.2|30364.2|30324.2|30334.2|30294.2|425
1598550900000|2020-08-27 17:55:00|30339.2|30299.2|30344.2|30304.2|30364.2|30324.2|30339.2|30299.2|501
1598551200000|2020-08-27 18:00:00|30343.7|30303.7|30398.7|30358.7|30408.7|30368.7|30325.3|30285.3|424
1598551500000|2020-08-27 18:05:00|30394.2|30354.2|30394.2|30354.2|30424.2|30384.2|30393.1|30353.1|756
1598551800000|2020-08-27 18:10:00|30393.7|30353.7|30354.2|30314.2|30394.2|30354.2|30314.2|30274.2|2113
1598552100000|2020-08-27 18:15:00|30353.7|30313.7|30334.8|30294.8|30354.2|30314.2|30305.4|30265.4|717
1598572800000|2020-08-28 00:00:00|30305.1|30265.1|30384|30344|30389.6|30349.6|30256.3|30216.3|453
1598573100000|2020-08-28 00:05:00|30388.4|30348.4|30349|30309|30388.4|30348.4|30333.4|30293.4|45
1598573400000|2020-08-28 00:10:00|30348.4|30308.4|30384|30344|30408.4|30368.4|30344|30304|101
1598573700000|2020-08-28 00:15:00|30383.4|30343.4|30384|30344|30394|30354|30378.4|30338.4|18
1598574000000|2020-08-28 00:20:00|30394|30354|30364.6|30324.6|30394|30354|30354|30314|290
1598574300000|2020-08-28 00:25:00|30369.6|30329.6|30354|30314|30369.6|30329.6|30354|30314|29
1598574600000|2020-08-28 00:30:00|30354.6|30314.6|30354.6|30314.6|30364.6|30324.6|30354|30314|57
1598574900000|2020-08-28 00:35:00|30354|30314|30354|30314|30354.6|30314.6|30354|30314|42
1598575200000|2020-08-28 00:40:00|30354.6|30314.6|30364|30324|30364|30324|30354|30314|22
1598575500000|2020-08-28 00:45:00|30354|30314|30344|30304|30354|30314|30344|30304|10
1598575800000|2020-08-28 00:50:00|30334|30294|30339|30299|30344|30304|30334|30294|31
1598576100000|2020-08-28 00:55:00|30338.5|30298.5|30334|30294|30344|30304|30334|30294|9
1598576400000|2020-08-28 01:00:00|30324|30284|30324.1|30284.1|30334|30294|30309.6|30269.6|93
1598576700000|2020-08-28 01:05:00|30329.6|30289.6|30384.1|30344.1|30384.1|30344.1|30324.1|30284.1|85
1598577000000|2020-08-28 01:10:00|30379.6|30339.6|30384.1|30344.1|30384.1|30344.1|30364.1|30324.1|14
1598577300000|2020-08-28 01:15:00|30394.1|30354.1|30414.1|30374.1|30424.6|30384.6|30394.1|30354.1|103
1598577600000|2020-08-28 01:20:00|30419.1|30379.1|30404.1|30364.1|30419.1|30379.1|30404.1|30364.1|40
1598577900000|2020-08-28 01:25:00|30403.5|30363.5|30409.1|30369.1|30409.1|30369.1|30385.2|30345.2|34
1598578200000|2020-08-28 01:30:00|30404.1|30364.1|30394.1|30354.1|30409.1|30369.1|30394.1|30354.1|10
1598578500000|2020-08-28 01:35:00|30389.7|30349.7|30394.7|30354.7|30399.1|30359.1|30384.1|30344.1|39
1598578800000|2020-08-28 01:40:00|30403.5|30363.5|30414.1|30374.1|30414.1|30374.1|30399.7|30359.7|37
1598579100000|2020-08-28 01:45:00|30404.7|30364.7|30404.1|30364.1|30404.7|30364.7|30395.2|30355.2|12
1598579400000|2020-08-28 01:50:00|30408.5|30368.5|30404.1|30364.1|30424.1|30384.1|30404.1|30364.1|51
1598579700000|2020-08-28 01:55:00|30409.7|30369.7|30414.1|30374.1|30414.1|30374.1|30404.1|30364.1|41
1598580000000|2020-08-28 02:00:00|30409.7|30369.7|30404.1|30364.1|30409.7|30369.7|30394.1|30354.1|28
1598580300000|2020-08-28 02:05:00|30394.1|30354.1|30394.1|30354.1|30399.1|30359.1|30394.1|30354.1|19
1598580600000|2020-08-28 02:10:00|30399.1|30359.1|30404.1|30364.1|30404.1|30364.1|30394.1|30354.1|6
1598580900000|2020-08-28 02:15:00|30404.7|30364.7|30404.1|30364.1|30404.7|30364.7|30404.1|30364.1|0
1598581500000|2020-08-28 02:25:00|||||||||1
1598581800000|2020-08-28 02:30:00|30404.7|30364.7|30429.1|30389.1|30429.7|30389.7|30404.1|30364.1|49
1598582100000|2020-08-28 02:35:00|30424.1|30384.1|30454.1|30414.1|30464.1|30424.1|30424.1|30384.1|162
1598582400000|2020-08-28 02:40:00|30449.7|30409.7|30464.1|30424.1|30464.1|30424.1|30449.7|30409.7|48
1598582700000|2020-08-28 02:45:00|30459.7|30419.7|30424.1|30384.1|30464.1|30424.1|30419.7|30379.7|84
1598583000000|2020-08-28 02:50:00|30434.1|30394.1|30414.7|30374.7|30434.2|30394.2|30414.7|30374.7|25
1598583300000|2020-08-28 02:55:00|30424.2|30384.2|30424.2|30384.2|30434.2|30394.2|30424.2|30384.2|15
1598583600000|2020-08-28 03:00:00|30423.6|30383.6|30404.2|30364.2|30423.6|30383.6|30399.2|30359.2|34
1598583900000|2020-08-28 03:05:00|30413.6|30373.6|30404.2|30364.2|30413.6|30373.6|30403.6|30363.6|58
1598584200000|2020-08-28 03:10:00|30403.6|30363.6|30404.2|30364.2|30404.2|30364.2|30393.6|30353.6|16
1598584500000|2020-08-28 03:15:00|30403.6|30363.6|30373.6|30333.6|30404.2|30364.2|30373.6|30333.6|27
1598584800000|2020-08-28 03:20:00|30374.2|30334.2|30364.2|30324.2|30383.6|30343.6|30364.2|30324.2|41
1598585100000|2020-08-28 03:25:00|30363.6|30323.6|30374.2|30334.2|30374.2|30334.2|30359.2|30319.2|20
1598585400000|2020-08-28 03:30:00|30374.8|30334.8|30369.2|30329.2|30374.8|30334.8|30369.2|30329.2|10
1598585700000|2020-08-28 03:35:00|30373.6|30333.6|30369.2|30329.2|30373.6|30333.6|30354.2|30314.2|40
1598586000000|2020-08-28 03:40:00|30364.8|30324.8|30344.2|30304.2|30364.8|30324.8|30344.2|30304.2|37
1598586300000|2020-08-28 03:45:00|30353.6|30313.6|30354.2|30314.2|30354.2|30314.2|30353.6|30313.6|2
1598586600000|2020-08-28 03:50:00|30359.2|30319.2|30354.2|30314.2|30364.2|30324.2|30354.2|30314.2|10
1598586900000|2020-08-28 03:55:00|30358.6|30318.6|30374.2|30334.2|30374.2|30334.2|30353.6|30313.6|60
1598587200000|2020-08-28 04:00:00|30364.2|30324.2|30364.8|30324.8|30364.8|30324.8|30364.2|30324.2|20
1598587500000|2020-08-28 04:05:00|30364.2|30324.2|30364.8|30324.8|30364.8|30324.8|30364.2|30324.2|0
1598587800000|2020-08-28 04:10:00|30364.2|30324.2|30374.2|30334.2|30374.2|30334.2|30364.2|30324.2|18
1598588400000|2020-08-28 04:20:00|||||||||1
1598588700000|2020-08-28 04:25:00|||||||||3
1598589000000|2020-08-28 04:30:00|30368.7|30328.7|30354.2|30314.2|30368.7|30328.7|30329.2|30289.2|68
1598589300000|2020-08-28 04:35:00|30353.7|30313.7|30344.3|30304.3|30354.3|30314.3|30344.3|30304.3|6
1598589600000|2020-08-28 04:40:00|30348.7|30308.7|30348.7|30308.7|30354.3|30314.3|30344.3|30304.3|3
1598589900000|2020-08-28 04:45:00|30344.3|30304.3|30348.7|30308.7|30354.3|30314.3|30344.3|30304.3|9
1598590200000|2020-08-28 04:50:00|30354.3|30314.3|30354.3|30314.3|30354.3|30314.3|30344.3|30304.3|8
1598590500000|2020-08-28 04:55:00|30354.9|30314.9|30354.3|30314.3|30354.9|30314.9|30354.3|30314.3|3
1598590800000|2020-08-28 05:00:00|30358.7|30318.7|30354.3|30314.3|30363.7|30323.7|30354.3|30314.3|19
1598591100000|2020-08-28 05:05:00|30353.7|30313.7|30349.3|30309.3|30354.3|30314.3|30343.7|30303.7|30
1598591400000|2020-08-28 05:10:00|30353.7|30313.7|30344.3|30304.3|30354.3|30314.3|30344.3|30304.3|6
1598591700000|2020-08-28 05:15:00|30348.7|30308.7|30354.3|30314.3|30354.3|30314.3|30348.7|30308.7|22
1598592000000|2020-08-28 05:20:00|30363.7|30323.7|30374.3|30334.3|30374.3|30334.3|30354.3|30314.3|54
1598592300000|2020-08-28 05:25:00|30373.1|30333.1|30374.3|30334.3|30374.3|30334.3|30364.3|30324.3|4
1598592600000|2020-08-28 05:30:00|30373.7|30333.7|30374.3|30334.3|30374.3|30334.3|30364.3|30324.3|3
1598592900000|2020-08-28 05:35:00|30378.7|30338.7|30374.3|30334.3|30384.3|30344.3|30374.3|30334.3|12
1598593200000|2020-08-28 05:40:00|30379.3|30339.3|30374.9|30334.9|30384.3|30344.3|30374.3|30334.3|27
1598593500000|2020-08-28 05:45:00|30374.3|30334.3|30374.3|30334.3|30374.3|30334.3|30364.3|30324.3|7
1598593800000|2020-08-28 05:50:00|30373.7|30333.7|30373.7|30333.7|30374.3|30334.3|30373.7|30333.7|6
1598594100000|2020-08-28 05:55:00|30374.3|30334.3|30363.7|30323.7|30374.3|30334.3|30363.7|30323.7|4
1598594400000|2020-08-28 06:00:00|30364.3|30324.3|30373.7|30333.7|30383.7|30343.7|30363.7|30323.7|48
1598594700000|2020-08-28 06:05:00|30378.2|30338.2|30363.8|30323.8|30383.7|30343.7|30363.7|30323.7|16
1598595000000|2020-08-28 06:10:00|30358.8|30318.8|30363.8|30323.8|30364.3|30324.3|30358.8|30318.8|8
1598595300000|2020-08-28 06:15:00|30364.3|30324.3|30363.8|30323.8|30364.3|30324.3|30363.8|30323.8|18
1598595600000|2020-08-28 06:20:00|30364.3|30324.3|30363.8|30323.8|30373.8|30333.8|30363.8|30323.8|46
1598595900000|2020-08-28 06:25:00|30364.4|30324.4|30383.8|30343.8|30384.4|30344.4|30364.4|30324.4|25
1598596200000|2020-08-28 06:30:00|30384.4|30344.4|30384.4|30344.4|30384.9|30344.9|30383.8|30343.8|35
1598596500000|2020-08-28 06:35:00|30383.8|30343.8|30383.8|30343.8|30384.4|30344.4|30383.8|30343.8|1
1598596800000|2020-08-28 06:40:00|30384.4|30344.4|30404.4|30364.4|30408.8|30368.8|30384.4|30344.4|234
1598597100000|2020-08-28 06:45:00|30408.8|30368.8|30403.8|30363.8|30408.8|30368.8|30394.4|30354.4|38
1598597400000|2020-08-28 06:50:00|30423.8|30383.8|30423.8|30383.8|30433.2|30393.2|30423.8|30383.8|95
1598597700000|2020-08-28 06:55:00|30424.4|30384.4|30423.8|30383.8|30424.4|30384.4|30423.8|30383.8|4
1598598000000|2020-08-28 07:00:00|30413.8|30373.8|30423.8|30383.8|30424.4|30384.4|30413.8|30373.8|17
1598598300000|2020-08-28 07:05:00|30424.4|30384.4|30413.8|30373.8|30424.4|30384.4|30413.8|30373.8|18
1598598600000|2020-08-28 07:10:00|30414.4|30374.4|30403.8|30363.8|30414.4|30374.4|30403.8|30363.8|16
1598598900000|2020-08-28 07:15:00|30394.4|30354.4|30384.4|30344.4|30394.4|30354.4|30384.4|30344.4|22
1598599200000|2020-08-28 07:20:00|||||||||5
1598599500000|2020-08-28 07:25:00|30383.8|30343.8|30383.8|30343.8|30383.8|30343.8|30374.4|30334.4|12
1598599800000|2020-08-28 07:30:00|30384.4|30344.4|30364.4|30324.4|30384.4|30344.4|30364.4|30324.4|80
1598600100000|2020-08-28 07:35:00|30373.8|30333.8|30393.8|30353.8|30393.8|30353.8|30364.4|30324.4|119
1598600400000|2020-08-28 07:40:00|30394.4|30354.4|30394.4|30354.4|30394.4|30354.4|30384.4|30344.4|39
1598600700000|2020-08-28 07:45:00|30393.8|30353.8|30393.8|30353.8|30393.8|30353.8|30383.8|30343.8|6
1598601000000|2020-08-28 07:50:00|30385|30345|30403.8|30363.8|30404.4|30364.4|30384.4|30344.4|15
1598601300000|2020-08-28 07:55:00|30404.4|30364.4|30404.4|30364.4|30413.8|30373.8|30403.8|30363.8|22
1598601600000|2020-08-28 08:00:00|30409.4|30369.4|30404.4|30364.4|30413.9|30373.9|30404.4|30364.4|12
1598601900000|2020-08-28 08:05:00|30408.9|30368.9|30423.9|30383.9|30423.9|30383.9|30404.4|30364.4|20
1598602200000|2020-08-28 08:10:00|30414.5|30374.5|30433.9|30393.9|30433.9|30393.9|30414.5|30374.5|16
1598602500000|2020-08-28 08:15:00|30429.5|30389.5|30414.5|30374.5|30434.5|30394.5|30414.5|30374.5|32
1598602800000|2020-08-28 08:20:00|30413.9|30373.9|30408.9|30368.9|30414.5|30374.5|30403.9|30363.9|38
1598603100000|2020-08-28 08:25:00|30413.9|30373.9|30433.9|30393.9|30433.9|30393.9|30408.9|30368.9|72
1598603400000|2020-08-28 08:30:00|30428.9|30388.9|30423.9|30383.9|30433.9|30393.9|30423.9|30383.9|70
1598603700000|2020-08-28 08:35:00|30415.1|30375.1|30433.9|30393.9|30434.5|30394.5|30413.9|30373.9|70
1598604000000|2020-08-28 08:40:00|30424.5|30384.5|30453.9|30413.9|30464.5|30424.5|30424.5|30384.5|258
1598604300000|2020-08-28 08:45:00|30454.5|30414.5|30484.5|30444.5|30484.5|30444.5|30454.5|30414.5|71
1598604600000|2020-08-28 08:50:00|30482.7|30442.7|30501.5|30461.5|30501.5|30461.5|30482.1|30442.1|154
1598604900000|2020-08-28 08:55:00|30502.1|30462.1|30482.1|30442.1|30502.1|30462.1|30482.1|30442.1|36
1598605200000|2020-08-28 09:00:00|30491.5|30451.5|30492.1|30452.1|30502.1|30462.1|30462.1|30422.1|142
1598605500000|2020-08-28 09:05:00|30501.5|30461.5|30501.6|30461.6|30502.1|30462.1|30491.5|30451.5|57
1598605800000|2020-08-28 09:10:00|30492.7|30452.7|30492.1|30452.1|30496.6|30456.6|30482.7|30442.7|28
1598606100000|2020-08-28 09:15:00|30492.7|30452.7|30477.2|30437.2|30492.7|30452.7|30472.1|30432.1|90
1598606400000|2020-08-28 09:20:00|30481.6|30441.6|30472.2|30432.2|30481.6|30441.6|30472.2|30432.2|20
1598606700000|2020-08-28 09:25:00|30472.7|30432.7|30492.2|30452.2|30492.2|30452.2|30462.7|30422.7|36
1598607000000|2020-08-28 09:30:00|30496.6|30456.6|30497.2|30457.2|30501.6|30461.6|30496.6|30456.6|22
1598607300000|2020-08-28 09:35:00|30492.2|30452.2|30472.2|30432.2|30501.6|30461.6|30472.2|30432.2|53
1598607600000|2020-08-28 09:40:00|30472.8|30432.8|30462.2|30422.2|30472.8|30432.8|30462.2|30422.2|28
1598607900000|2020-08-28 09:45:00|30452.8|30412.8|30461.6|30421.6|30462.2|30422.2|30452.8|30412.8|59
1598608200000|2020-08-28 09:50:00|30457.2|30417.2|30462.2|30422.2|30472.2|30432.2|30452.2|30412.2|29
1598608500000|2020-08-28 09:55:00|30462.8|30422.8|30501.6|30461.6|30501.6|30461.6|30462.2|30422.2|153
1598608800000|2020-08-28 10:00:00|30497.2|30457.2|30501.6|30461.6|30501.6|30461.6|30492.8|30452.8|22
1598609100000|2020-08-28 10:05:00|30492.8|30452.8|30502.2|30462.2|30512.2|30472.2|30492.8|30452.8|58
1598609400000|2020-08-28 10:10:00|30512.2|30472.2|30502.8|30462.8|30512.2|30472.2|30502.8|30462.8|122
1598609700000|2020-08-28 10:15:00|30502.2|30462.2|30492.8|30452.8|30502.8|30462.8|30492.8|30452.8|59
1598610000000|2020-08-28 10:20:00|30493.4|30453.4|30493.4|30453.4|30502.2|30462.2|30483.4|30443.4|24
1598610300000|2020-08-28 10:25:00|30487.8|30447.8|30493.4|30453.4|30494|30454|30487.8|30447.8|29
1598610600000|2020-08-28 10:30:00|30492.8|30452.8|30503.4|30463.4|30503.4|30463.4|30492.8|30452.8|16
1598610900000|2020-08-28 10:35:00|30494.6|30454.6|30502.8|30462.8|30502.8|30462.8|30493.4|30453.4|21
1598611200000|2020-08-28 10:40:00|30503.4|30463.4|30512.8|30472.8|30512.8|30472.8|30502.8|30462.8|38
1598611500000|2020-08-28 10:45:00|30513.4|30473.4|30513.4|30473.4|30513.4|30473.4|30513.4|30473.4|21
1598611800000|2020-08-28 10:50:00|30512.8|30472.8|30512.8|30472.8|30512.8|30472.8|30512.8|30472.8|3
1598612100000|2020-08-28 10:55:00|30513.4|30473.4|30503.4|30463.4|30523.4|30483.4|30503.4|30463.4|76
1598612400000|2020-08-28 11:00:00|30512.8|30472.8|30513.4|30473.4|30513.4|30473.4|30503.4|30463.4|15
1598612700000|2020-08-28 11:05:00|30514|30474|30518.4|30478.4|30522.8|30482.8|30513.4|30473.4|31
1598613000000|2020-08-28 11:10:00|30517.8|30477.8|30508.4|30468.4|30518.4|30478.4|30504|30464|14
1598613300000|2020-08-28 11:15:00|30504|30464|30512.8|30472.8|30513.4|30473.4|30503.4|30463.4|18
1598613600000|2020-08-28 11:20:00|30542.8|30502.8|30552.8|30512.8|30552.8|30512.8|30542.8|30502.8|94
1598613900000|2020-08-28 11:25:00|30553.4|30513.4|30562.9|30522.9|30562.9|30522.9|30552.9|30512.9|38
1598614200000|2020-08-28 11:30:00|30557.9|30517.9|30582.9|30542.9|30591.7|30551.7|30553.4|30513.4|145
1598614500000|2020-08-28 11:35:00|30591.7|30551.7|30601.7|30561.7|30601.7|30561.7|30582.3|30542.3|70
1598614800000|2020-08-28 11:40:00|30592.9|30552.9|30572.9|30532.9|30592.9|30552.9|30572.9|30532.9|77
1598615100000|2020-08-28 11:45:00|30563.5|30523.5|30567.9|30527.9|30572.9|30532.9|30563.5|30523.5|14
1598615400000|2020-08-28 11:50:00|30572.9|30532.9|30574.1|30534.1|30582.9|30542.9|30568.5|30528.5|27
1598615700000|2020-08-28 11:55:00|30572.9|30532.9|30572.9|30532.9|30582.9|30542.9|30563.5|30523.5|41
1598616000000|2020-08-28 12:00:00|30573.5|30533.5|30572.9|30532.9|30583.5|30543.5|30562.9|30522.9|62
1598616300000|2020-08-28 12:05:00|30582.3|30542.3|30573.5|30533.5|30583.5|30543.5|30567.9|30527.9|71
1598616600000|2020-08-28 12:10:00|30553.5|30513.5|30573.5|30533.5|30583.5|30543.5|30553.5|30513.5|57
1598616900000|2020-08-28 12:15:00|30563.5|30523.5|30572.9|30532.9|30582.9|30542.9|30562.9|30522.9|143
1598617200000|2020-08-28 12:20:00|30564.1|30524.1|30564.1|30524.1|30574.1|30534.1|30548.5|30508.5|117
1598617500000|2020-08-28 12:25:00|30572.9|30532.9|30587.9|30547.9|30592.9|30552.9|30568.5|30528.5|188
1598617800000|2020-08-28 12:30:00|30592.9|30552.9|30573.5|30533.5|30592.9|30552.9|30573.5|30533.5|65
1598618100000|2020-08-28 12:35:00|30572.9|30532.9|30583.5|30543.5|30587.9|30547.9|30572.9|30532.9|53
1598618400000|2020-08-28 12:40:00|30582.9|30542.9|30583.5|30543.5|30584.1|30544.1|30573.5|30533.5|77
1598621400000|2020-08-28 13:30:00|30613|30573|30759.2|30719.2|30774.2|30734.2|30583.6|30543.6|2502
1598621700000|2020-08-28 13:35:00|30763.6|30723.6|30785.4|30745.4|30794.8|30754.8|30709.8|30669.8|1204
1598622000000|2020-08-28 13:40:00|30784.8|30744.8|30744.8|30704.8|30804.2|30764.2|30734.8|30694.8|875
1598622300000|2020-08-28 13:45:00|30735.4|30695.4|30745.4|30705.4|30774.8|30734.8|30735.4|30695.4|643
1598622600000|2020-08-28 13:50:00|30754.2|30714.2|30724.8|30684.8|30765.4|30725.4|30705.4|30665.4|601
1598622900000|2020-08-28 13:55:00|30725.4|30685.4|30695.4|30655.4|30734.8|30694.8|30695.4|30655.4|528
1598623200000|2020-08-28 14:00:00|30699.8|30659.8|30725.4|30685.4|30739.8|30699.8|30694.8|30654.8|527
1598623500000|2020-08-28 14:05:00|30729.8|30689.8|30695.4|30655.4|30735.4|30695.4|30695.4|30655.4|359
1598623800000|2020-08-28 14:10:00|30694.8|30654.8|30676.6|30636.6|30705.4|30665.4|30636.6|30596.6|866
1598624100000|2020-08-28 14:15:00|30671.6|30631.6|30671|30631|30686|30646|30637.8|30597.8|518
1598624400000|2020-08-28 14:20:00|30675.4|30635.4|30661|30621|30686|30646|30656.6|30616.6|311
1598624700000|2020-08-28 14:25:00|30666|30626|30686|30646|30696.6|30656.6|30666|30626|354
1598625000000|2020-08-28 14:30:00|30685.4|30645.4|30686.6|30646.6|30696.6|30656.6|30646.6|30606.6|701
1598625300000|2020-08-28 14:35:00|30676.6|30636.6|30685.4|30645.4|30696.6|30656.6|30656.6|30616.6|601
1598625600000|2020-08-28 14:40:00|30676.6|30636.6|30666.6|30626.6|30696.6|30656.6|30666|30626|283
1598625900000|2020-08-28 14:45:00|30676|30636|30656.6|30616.6|30696.6|30656.6|30656|30616|408
1598626200000|2020-08-28 14:50:00|30661|30621|30725.4|30685.4|30726|30686|30656.6|30616.6|199
1598626500000|2020-08-28 14:55:00|30726|30686|30745.4|30705.4|30745.4|30705.4|30716.6|30676.6|676
1598626800000|2020-08-28 15:00:00|30736.6|30696.6|30766|30726|30766|30726|30726.6|30686.6|699
1598627100000|2020-08-28 15:05:00|30766.6|30726.6|30786|30746|30786.6|30746.6|30766.6|30726.6|733
1598627400000|2020-08-28 15:10:00|30786.6|30746.6|30786.7|30746.7|30796.7|30756.7|30776.6|30736.6|967
1598627700000|2020-08-28 15:15:00|30786.1|30746.1|30766.7|30726.7|30795.5|30755.5|30766.7|30726.7|248
1598628000000|2020-08-28 15:20:00|30756.7|30716.7|30746.7|30706.7|30756.7|30716.7|30745.5|30705.5|336
1598628300000|2020-08-28 15:25:00|30755.5|30715.5|30736.7|30696.7|30766.1|30726.1|30736.1|30696.1|263
1598628600000|2020-08-28 15:30:00|30745.5|30705.5|30736.7|30696.7|30765.5|30725.5|30735.5|30695.5|217
1598628900000|2020-08-28 15:35:00|30745.5|30705.5|30765.5|30725.5|30771.1|30731.1|30736.1|30696.1|274
1598629200000|2020-08-28 15:40:00|30766.1|30726.1|30765.5|30725.5|30766.7|30726.7|30755.5|30715.5|340
1598629500000|2020-08-28 15:45:00|30766.1|30726.1|30766.7|30726.7|30776.7|30736.7|30765.5|30725.5|327
1598629800000|2020-08-28 15:50:00|30771.1|30731.1|30765.5|30725.5|30776.7|30736.7|30756.7|30716.7|512
1598630100000|2020-08-28 15:55:00|30756.7|30716.7|30805.5|30765.5|30805.5|30765.5|30756.7|30716.7|306
1598630400000|2020-08-28 16:00:00|30806.1|30766.1|30805.5|30765.5|30806.7|30766.7|30796.1|30756.1|526
1598630700000|2020-08-28 16:05:00|30806.1|30766.1|30806.1|30766.1|30806.7|30766.7|30805.5|30765.5|97
1598631000000|2020-08-28 16:10:00|30806.7|30766.7|30894.3|30854.3|30906.1|30866.1|30806.7|30766.7|1041
1598631300000|2020-08-28 16:15:00|30894.9|30854.9|30924.9|30884.9|30935.5|30895.5|30894.9|30854.9|570
1598631600000|2020-08-28 16:20:00|30925.5|30885.5|30914.3|30874.3|30934.3|30894.3|30905.5|30865.5|578
1598631900000|2020-08-28 16:25:00|30914.9|30874.9|30875.5|30835.5|30914.9|30874.9|30856.7|30816.7|635
1598632200000|2020-08-28 16:30:00|30880.5|30840.5|30914.9|30874.9|30919.9|30879.9|30875.5|30835.5|614
1598632500000|2020-08-28 16:35:00|30914.3|30874.3|30975.5|30935.5|30985.5|30945.5|30905.5|30865.5|773
1598632800000|2020-08-28 16:40:00|30974.9|30934.9|30974.3|30934.3|31019.9|30979.9|30965.5|30925.5|832
1598633100000|2020-08-28 16:45:00|30965.5|30925.5|31005.5|30965.5|31005.5|30965.5|30965.5|30925.5|311
1598633400000|2020-08-28 16:50:00|31006.1|30966.1|31025.5|30985.5|31025.5|30985.5|30966.8|30926.8|1013
1598633700000|2020-08-28 16:55:00|31024.9|30984.9|31054.9|31014.9|31064.9|31024.9|31014.9|30974.9|657
1598634000000|2020-08-28 17:00:00|31054.3|31014.3|31055.6|31015.6|31075.6|31035.6|31045.6|31005.6|628
1598634300000|2020-08-28 17:05:00|31050|31010|31005.6|30965.6|31055.6|31015.6|31005.6|30965.6|580
1598634600000|2020-08-28 17:10:00|30996.8|30956.8|30995.6|30955.6|31016.2|30976.2|30986.8|30946.8|487
1598634900000|2020-08-28 17:15:00|30985.6|30945.6|30995.6|30955.6|31025.6|30985.6|30975.6|30935.6|595
1598635200000|2020-08-28 17:20:00|31005.6|30965.6|31005.6|30965.6|31025.6|30985.6|30986.2|30946.2|416
1598635500000|2020-08-28 17:25:00|31006.2|30966.2|31074.4|31034.4|31074.4|31034.4|31005.6|30965.6|422
1598635800000|2020-08-28 17:30:00|31075|31035|31074.4|31034.4|31085|31045|31064.4|31024.4|496
1598636100000|2020-08-28 17:35:00|31084.4|31044.4|31075|31035|31085|31045|31064.4|31024.4|450
1598636400000|2020-08-28 17:40:00|31075.6|31035.6|31065.6|31025.6|31105.6|31065.6|31065|31025|719
1598636700000|2020-08-28 17:45:00|31065|31025|31004.4|30964.4|31065.6|31025.6|31004.4|30964.4|644
1598637000000|2020-08-28 17:50:00|31005|30965|30975.6|30935.6|31014.4|30974.4|30975.6|30935.6|468
1598637300000|2020-08-28 17:55:00|30984.4|30944.4|30965.6|30925.6|30995.6|30955.6|30946.8|30906.8|1272
1598637600000|2020-08-28 18:00:00|30956.2|30916.2|30964.4|30924.4|30975.6|30935.6|30905.6|30865.6|834
1598637900000|2020-08-28 18:05:00|30960|30920|30985.6|30945.6|30985.6|30945.6|30924.4|30884.4|727
1598638200000|2020-08-28 18:10:00|30994.4|30954.4|31024.4|30984.4|31034.4|30994.4|30950|30910|1823
1598638500000|2020-08-28 18:15:00|31033.2|30993.2|31029.4|30989.4|31035|30995|31014.4|30974.4|636
1598832000000|2020-08-31 00:00:00|31157.3|31117.3|31318|31278|31318|31278|31157.3|31117.3|897
1598832300000|2020-08-31 00:05:00|31313.7|31273.7|31323.8|31283.8|31338.1|31298.1|31303.1|31263.1|198
1598832600000|2020-08-31 00:10:00|31318.8|31278.8|31327.4|31287.4|31338.8|31298.8|31318.8|31278.8|439
1598832900000|2020-08-31 00:15:00|31332.4|31292.4|31337.4|31297.4|31351.7|31311.7|31317.4|31277.4|117
1598833200000|2020-08-31 00:20:00|31342.4|31302.4|31347.4|31307.4|31356.7|31316.7|31337.4|31297.4|40
1598833500000|2020-08-31 00:25:00|31351.7|31311.7|31346.7|31306.7|31357.4|31317.4|31346.7|31306.7|21
1598833800000|2020-08-31 00:30:00|31337.4|31297.4|31376.7|31336.7|31376.7|31336.7|31336.7|31296.7|142
1598834100000|2020-08-31 00:35:00|31372.4|31332.4|31366.7|31326.7|31377.4|31337.4|31362.4|31322.4|124
1598834400000|2020-08-31 00:40:00|31357.4|31317.4|31387.4|31347.4|31397.4|31357.4|31356.7|31316.7|92
1598834700000|2020-08-31 00:45:00|31392.4|31352.4|31466.7|31426.7|31476.7|31436.7|31392.4|31352.4|292
1598835000000|2020-08-31 00:50:00|31456.7|31416.7|31426.7|31386.7|31456.7|31416.7|31417.4|31377.4|61
1598835300000|2020-08-31 00:55:00|31432.4|31392.4|31462.4|31422.4|31476.7|31436.7|31432.4|31392.4|210
1598835600000|2020-08-31 01:00:00|31461|31421|31456.7|31416.7|31496.7|31456.7|31437.4|31397.4|232
1598835900000|2020-08-31 01:05:00|31466.7|31426.7|31436.7|31396.7|31466.7|31426.7|31436.7|31396.7|55
1598836200000|2020-08-31 01:10:00|31442.4|31402.4|31496|31456|31496.7|31456.7|31416.7|31376.7|167
1598836500000|2020-08-31 01:15:00|31496.7|31456.7|31496.7|31456.7|31516|31476|31496.7|31456.7|73
1598836800000|2020-08-31 01:20:00|31496|31456|31456.7|31416.7|31496.7|31456.7|31456|31416|227
1598837100000|2020-08-31 01:25:00|31451.7|31411.7|31476.7|31436.7|31476.7|31436.7|31451.7|31411.7|31
1598837400000|2020-08-31 01:30:00|31472.4|31432.4|31496.7|31456.7|31496.7|31456.7|31466.7|31426.7|81
1598837700000|2020-08-31 01:35:00|31496|31456|31496.7|31456.7|31516.7|31476.7|31496|31456|89
1598838000000|2020-08-31 01:40:00|31501.7|31461.7|31496.7|31456.7|31506.7|31466.7|31496.7|31456.7|7
1598838300000|2020-08-31 01:45:00|31496|31456|31496.7|31456.7|31496.7|31456.7|31496|31456|42
1598838600000|2020-08-31 01:50:00|31496|31456|31486.8|31446.8|31496.7|31456.7|31486|31446|51
1598838900000|2020-08-31 01:55:00|31491|31451|31486.8|31446.8|31496.8|31456.8|31486.8|31446.8|68
1598839200000|2020-08-31 02:00:00|31476.8|31436.8|31482.5|31442.5|31486.8|31446.8|31476.8|31436.8|37
1598839500000|2020-08-31 02:05:00|31477.5|31437.5|31476.8|31436.8|31486.8|31446.8|31476.8|31436.8|20
1598839800000|2020-08-31 02:10:00|31486.1|31446.1|31476.8|31436.8|31486.1|31446.1|31476.8|31436.8|3
1598840400000|2020-08-31 02:20:00|31481.8|31441.8|31485.4|31445.4|31486.8|31446.8|31476.1|31436.1|32
1598840700000|2020-08-31 02:25:00|31486.1|31446.1|31486.1|31446.1|31486.1|31446.1|31476.8|31436.8|22
1598841000000|2020-08-31 02:30:00|31486.8|31446.8|31491.1|31451.1|31491.1|31451.1|31486.8|31446.8|6
1598841300000|2020-08-31 02:35:00|31496.1|31456.1|31506.1|31466.1|31506.8|31466.8|31496.1|31456.1|46
1598841600000|2020-08-31 02:40:00|31516.8|31476.8|31526.8|31486.8|31526.8|31486.8|31516.1|31476.1|73
1598841900000|2020-08-31 02:45:00|31526.1|31486.1|31526.1|31486.1|31526.8|31486.8|31526.1|31486.1|4
1598842200000|2020-08-31 02:50:00|31526.8|31486.8|31526.1|31486.1|31526.8|31486.8|31526.1|31486.1|12
1598842500000|2020-08-31 02:55:00|31526.8|31486.8|31521.1|31481.1|31526.8|31486.8|31516.1|31476.1|24
1598842800000|2020-08-31 03:00:00|31516.8|31476.8|31516.1|31476.1|31526.1|31486.1|31511.1|31471.1|11
1598843100000|2020-08-31 03:05:00|31516.8|31476.8|31506.8|31466.8|31516.8|31476.8|31506.1|31466.1|44
1598843400000|2020-08-31 03:10:00|31506.1|31466.1|31506.1|31466.1|31506.8|31466.8|31506.1|31466.1|11
1598843700000|2020-08-31 03:15:00|31506.8|31466.8|31496.8|31456.8|31506.8|31466.8|31496.8|31456.8|22
1598844000000|2020-08-31 03:20:00|31486.8|31446.8|31506.1|31466.1|31506.8|31466.8|31486.8|31446.8|48
1598844300000|2020-08-31 03:25:00|31496.8|31456.8|31506.1|31466.1|31506.8|31466.8|31496.8|31456.8|47
1598844600000|2020-08-31 03:30:00|31506.8|31466.8|31516.1|31476.1|31516.1|31476.1|31506.1|31466.1|11
1598844900000|2020-08-31 03:35:00|31516.8|31476.8|31516.1|31476.1|31521.1|31481.1|31516.1|31476.1|13
1598845200000|2020-08-31 03:40:00|31511.1|31471.1|31516.1|31476.1|31521.1|31481.1|31511.1|31471.1|6
1598845500000|2020-08-31 03:45:00|31506.9|31466.9|31511.1|31471.1|31516.1|31476.1|31506.9|31466.9|10
1598845800000|2020-08-31 03:50:00|31516.1|31476.1|31511.2|31471.2|31516.2|31476.2|31506.9|31466.9|7
1598846100000|2020-08-31 03:55:00|31515.4|31475.4|31516.2|31476.2|31521.2|31481.2|31515.4|31475.4|11
1598846400000|2020-08-31 04:00:00|31516.9|31476.9|31516.9|31476.9|31516.9|31476.9|31516.2|31476.2|8
1598846700000|2020-08-31 04:05:00|31521.2|31481.2|31521.9|31481.9|31526.2|31486.2|31516.2|31476.2|4
1598847000000|2020-08-31 04:10:00|31517.6|31477.6|31516.2|31476.2|31517.6|31477.6|31516.2|31476.2|4
1598847300000|2020-08-31 04:15:00|31516.9|31476.9|31506.2|31466.2|31516.9|31476.9|31506.2|31466.2|26
1598847600000|2020-08-31 04:20:00|31496.9|31456.9|31506.2|31466.2|31506.2|31466.2|31496.9|31456.9|3
1598847900000|2020-08-31 04:25:00|31501.2|31461.2|31506.9|31466.9|31506.9|31466.9|31501.2|31461.2|2
1598848200000|2020-08-31 04:30:00|31506.2|31466.2|31486.2|31446.2|31506.2|31466.2|31486.2|31446.2|41
1598848500000|2020-08-31 04:35:00|31476.2|31436.2|31476.2|31436.2|31476.9|31436.9|31476.2|31436.2|27
1598848800000|2020-08-31 04:40:00|31467.6|31427.6|31466.9|31426.9|31471.2|31431.2|31466.2|31426.2|21
1598849100000|2020-08-31 04:45:00|31466.2|31426.2|31466.9|31426.9|31467.6|31427.6|31466.2|31426.2|27
1598849400000|2020-08-31 04:50:00|31466.2|31426.2|31476.2|31436.2|31477.6|31437.6|31466.2|31426.2|27
1598849700000|2020-08-31 04:55:00|31476.9|31436.9|31456.9|31416.9|31476.9|31436.9|31456.9|31416.9|35
1598850000000|2020-08-31 05:00:00|31456.2|31416.2|31466.9|31426.9|31466.9|31426.9|31456.2|31416.2|93
1598850300000|2020-08-31 05:05:00|31466.2|31426.2|31466.2|31426.2|31466.2|31426.2|31466.2|31426.2|15
1598850600000|2020-08-31 05:10:00|31466.9|31426.9|31456.2|31416.2|31466.9|31426.9|31456.2|31416.2|16
1598850900000|2020-08-31 05:15:00|31456.9|31416.9|31456.2|31416.2|31456.9|31416.9|31456.2|31416.2|3
1598851200000|2020-08-31 05:20:00|31461.2|31421.2|31466.2|31426.2|31466.2|31426.2|31461.2|31421.2|12
1598851500000|2020-08-31 05:25:00|31456.9|31416.9|31436.2|31396.2|31466.2|31426.2|31436.2|31396.2|91
1598851800000|2020-08-31 05:30:00|31436.9|31396.9|31416.2|31376.2|31436.9|31396.9|31416.2|31376.2|12
1598852100000|2020-08-31 05:35:00|31416.9|31376.9|31421.2|31381.2|31426.2|31386.2|31416.9|31376.9|15
1598852400000|2020-08-31 05:40:00|31421.9|31381.9|31416.2|31376.2|31421.9|31381.9|31416.2|31376.2|33
1598852700000|2020-08-31 05:45:00|||||||||104
1598853000000|2020-08-31 05:50:00|31416.3|31376.3|31416.3|31376.3|31417|31377|31416.3|31376.3|51
1598853300000|2020-08-31 05:55:00|31417|31377|31416.3|31376.3|31417|31377|31416.3|31376.3|30
1598853600000|2020-08-31 06:00:00|31417|31377|31426.3|31386.3|31427|31387|31416.3|31376.3|12
1598853900000|2020-08-31 06:05:00|31427|31387|31446.3|31406.3|31446.3|31406.3|31426.3|31386.3|14
1598854200000|2020-08-31 06:10:00|31436.3|31396.3|31436.3|31396.3|31456.3|31416.3|31436.3|31396.3|26
1598854500000|2020-08-31 06:15:00|31427|31387|31422|31382|31437|31397|31422|31382|13
1598854800000|2020-08-31 06:20:00|31426.3|31386.3|31416.3|31376.3|31426.3|31386.3|31416.3|31376.3|11
1598855100000|2020-08-31 06:25:00|31417.7|31377.7|31422|31382|31427|31387|31417.7|31377.7|15
1598855400000|2020-08-31 06:30:00|31426.3|31386.3|31426.3|31386.3|31427|31387|31422|31382|16
1598855700000|2020-08-31 06:35:00|31422|31382|31422|31382|31426.3|31386.3|31417.7|31377.7|7
1598856000000|2020-08-31 06:40:00|31417.7|31377.7|31436.3|31396.3|31437|31397|31417|31377|8
1598856300000|2020-08-31 06:45:00|31437|31397|31407.7|31367.7|31437.7|31397.7|31407.7|31367.7|38
1598856600000|2020-08-31 06:50:00|31416.3|31376.3|31407.7|31367.7|31417|31377|31406.3|31366.3|26
1598856900000|2020-08-31 06:55:00|31407|31367|31396.3|31356.3|31407.7|31367.7|31396.3|31356.3|15
1598857200000|2020-08-31 07:00:00|31397|31357|31367|31327|31397|31357|31367|31327|52
1598857500000|2020-08-31 07:05:00|31366.3|31326.3|31357|31317|31366.3|31326.3|31347.7|31307.7|64
1598857800000|2020-08-31 07:10:00|31357.7|31317.7|31367|31327|31367|31327|31357|31317|28
1598858100000|2020-08-31 07:15:00|31362|31322|31376.3|31336.3|31377|31337|31357.7|31317.7|28
1598858400000|2020-08-31 07:20:00|31377|31337|31397|31357|31397|31357|31377|31337|24
1598858700000|2020-08-31 07:25:00|31396.3|31356.3|31387|31347|31396.3|31356.3|31376.3|31336.3|15
1598859000000|2020-08-31 07:30:00|31386.3|31346.3|31377.1|31337.1|31386.3|31346.3|31377|31337|11
1598859300000|2020-08-31 07:35:00|31376.3|31336.3|31407.1|31367.1|31407.1|31367.1|31376.3|31336.3|20
1598859600000|2020-08-31 07:40:00|31397.1|31357.1|31392.1|31352.1|31402.1|31362.1|31387.1|31347.1|20
1598859900000|2020-08-31 07:45:00|31397.1|31357.1|31377.1|31337.1|31397.1|31357.1|31377.1|31337.1|56
1598860200000|2020-08-31 07:50:00|31382.1|31342.1|31407.1|31367.1|31407.1|31367.1|31377.1|31337.1|31
1598860500000|2020-08-31 07:55:00|31407.8|31367.8|31412.1|31372.1|31417.1|31377.1|31407.1|31367.1|39
1598860800000|2020-08-31 08:00:00|31416.4|31376.4|31387.1|31347.1|31426.4|31386.4|31377.1|31337.1|58
1598861100000|2020-08-31 08:05:00|31382.8|31342.8|31387.1|31347.1|31396.4|31356.4|31376.4|31336.4|25
1598861400000|2020-08-31 08:10:00|31391.4|31351.4|31396.4|31356.4|31396.4|31356.4|31386.4|31346.4|24
1598861700000|2020-08-31 08:15:00|31406.4|31366.4|31397.1|31357.1|31411.4|31371.4|31396.4|31356.4|54
1598862000000|2020-08-31 08:20:00|31401.4|31361.4|31406.4|31366.4|31407.1|31367.1|31397.1|31357.1|13
1598862300000|2020-08-31 08:25:00|31407.1|31367.1|31387.1|31347.1|31407.1|31367.1|31387.1|31347.1|30
1598862600000|2020-08-31 08:30:00|31386.4|31346.4|31397.1|31357.1|31397.1|31357.1|31377.1|31337.1|25
1598862900000|2020-08-31 08:35:00|31406.4|31366.4|31406.4|31366.4|31416.4|31376.4|31406.4|31366.4|15
1598863200000|2020-08-31 08:40:00|31407.1|31367.1|31407.1|31367.1|31416.4|31376.4|31406.4|31366.4|35
1598863500000|2020-08-31 08:45:00|31406.4|31366.4|31416.4|31376.4|31417.1|31377.1|31406.4|31366.4|31
1598863800000|2020-08-31 08:50:00|31417.1|31377.1|31411.4|31371.4|31417.1|31377.1|31406.4|31366.4|40
1598864100000|2020-08-31 08:55:00|31416.4|31376.4|31420.7|31380.7|31435.7|31395.7|31415.7|31375.7|74
1598864400000|2020-08-31 09:00:00|31416.4|31376.4|31440|31400|31445.7|31405.7|31415.7|31375.7|84
1598864700000|2020-08-31 09:05:00|31445|31405|31435.7|31395.7|31445.7|31405.7|31430.7|31390.7|46
1598865000000|2020-08-31 09:10:00|31426.4|31386.4|31435|31395|31435.7|31395.7|31416.4|31376.4|103
1598865300000|2020-08-31 09:15:00|31426.4|31386.4|31420.7|31380.7|31435.7|31395.7|31415.7|31375.7|53
1598865600000|2020-08-31 09:20:00|31425.7|31385.7|31415.7|31375.7|31426.4|31386.4|31405.7|31365.7|163
1598865900000|2020-08-31 09:25:00|31416.4|31376.4|31405.7|31365.7|31420.7|31380.7|31405.7|31365.7|17
1598866200000|2020-08-31 09:30:00|31410.7|31370.7|31395.7|31355.7|31410.7|31370.7|31395.7|31355.7|41
1598866500000|2020-08-31 09:35:00|31405|31365|31415.7|31375.7|31415.7|31375.7|31405|31365|12
1598866800000|2020-08-31 09:40:00|31425.7|31385.7|31415.7|31375.7|31425.7|31385.7|31415.7|31375.7|18
1598867100000|2020-08-31 09:45:00|31420|31380|31425.7|31385.7|31425.7|31385.7|31415.7|31375.7|19
1598867400000|2020-08-31 09:50:00|31435.7|31395.7|31430|31390|31435.7|31395.7|31425.7|31385.7|12
1598867700000|2020-08-31 09:55:00|31435.7|31395.7|31435.7|31395.7|31445.7|31405.7|31435.7|31395.7|44
1598868000000|2020-08-31 10:00:00|31445|31405|31425.8|31385.8|31445.8|31405.8|31425.8|31385.8|39
1598868300000|2020-08-31 10:05:00|31420.8|31380.8|31375.8|31335.8|31420.8|31380.8|31375.8|31335.8|114
1598868600000|2020-08-31 10:10:00|31385.8|31345.8|31395.8|31355.8|31395.8|31355.8|31375.8|31335.8|22
1598868900000|2020-08-31 10:15:00|31401.5|31361.5|31400.8|31360.8|31405.8|31365.8|31395.8|31355.8|37
1598869200000|2020-08-31 10:20:00|31405.8|31365.8|31375.8|31335.8|31405.8|31365.8|31375.8|31335.8|72
1598869500000|2020-08-31 10:25:00|31376.5|31336.5|31395.8|31355.8|31395.8|31355.8|31376.5|31336.5|38
1598869800000|2020-08-31 10:30:00|31386.5|31346.5|31385.8|31345.8|31386.5|31346.5|31385.8|31345.8|24
1598870100000|2020-08-31 10:35:00|31395.8|31355.8|31395.8|31355.8|31395.8|31355.8|31395.8|31355.8|6
1598870400000|2020-08-31 10:40:00|31396.5|31356.5|31405.8|31365.8|31405.8|31365.8|31395.8|31355.8|19
1598870700000|2020-08-31 10:45:00|31395.8|31355.8|31395.8|31355.8|31395.8|31355.8|31395.8|31355.8|20
1598871000000|2020-08-31 10:50:00|31400.1|31360.1|31395.8|31355.8|31400.8|31360.8|31395.8|31355.8|25
1598871300000|2020-08-31 10:55:00|31395.1|31355.1|31405.8|31365.8|31405.8|31365.8|31395.1|31355.1|10
1598871600000|2020-08-31 11:00:00|31396.5|31356.5|31385.8|31345.8|31396.5|31356.5|31385.8|31345.8|34
1598871900000|2020-08-31 11:05:00|31375.8|31335.8|31385.8|31345.8|31385.8|31345.8|31375.8|31335.8|22
1598872200000|2020-08-31 11:10:00|31395.8|31355.8|31395.8|31355.8|31395.8|31355.8|31395.1|31355.1|10
1598872500000|2020-08-31 11:15:00|31400.8|31360.8|31395.8|31355.8|31405.1|31365.1|31395.8|31355.8|4
1598872800000|2020-08-31 11:20:00|||||||||11
1598873100000|2020-08-31 11:25:00|31385.8|31345.8|31385.8|31345.8|31390.1|31350.1|31385.8|31345.8|30
1598873400000|2020-08-31 11:30:00|31385.1|31345.1|31375.1|31335.1|31385.1|31345.1|31375.1|31335.1|71
1598873700000|2020-08-31 11:35:00|31375.8|31335.8|31355.8|31315.8|31380.8|31340.8|31355.8|31315.8|90
1598874000000|2020-08-31 11:40:00|31356.5|31316.5|31365.8|31325.8|31366.6|31326.6|31350.8|31310.8|95
1598874300000|2020-08-31 11:45:00|31361.6|31321.6|31381.6|31341.6|31381.6|31341.6|31355.8|31315.8|101
1598874600000|2020-08-31 11:50:00|31385.8|31345.8|31365.1|31325.1|31385.8|31345.8|31365.1|31325.1|93
1598874900000|2020-08-31 11:55:00|31365.8|31325.8|31355.8|31315.8|31366.6|31326.6|31355.8|31315.8|36
1598875200000|2020-08-31 12:00:00|31356.6|31316.6|31335.9|31295.9|31365.8|31325.8|31335.8|31295.8|302
1598875500000|2020-08-31 12:05:00|31335.1|31295.1|31335.9|31295.9|31335.9|31295.9|31325.9|31285.9|43
1598875800000|2020-08-31 12:10:00|31325.9|31285.9|31340.9|31300.9|31345.9|31305.9|31325.9|31285.9|71
1598876100000|2020-08-31 12:15:00|31340.1|31300.1|31311.6|31271.6|31340.9|31300.9|31306.6|31266.6|60
1598876400000|2020-08-31 12:20:00|31306.6|31266.6|31265.9|31225.9|31311.6|31271.6|31265.9|31225.9|116
1598876700000|2020-08-31 12:25:00|31270.9|31230.9|31275.9|31235.9|31275.9|31235.9|31255.9|31215.9|50
1598877000000|2020-08-31 12:30:00|31276.6|31236.6|31265.9|31225.9|31285.9|31245.9|31255.9|31215.9|85
1598877300000|2020-08-31 12:35:00|31260.2|31220.2|31265.9|31225.9|31295.9|31255.9|31255.9|31215.9|61
1598877600000|2020-08-31 12:40:00|31265.2|31225.2|31255.9|31215.9|31265.9|31225.9|31245.9|31205.9|281
1598880600000|2020-08-31 13:30:00|31336.6|31296.6|31315.9|31275.9|31396.6|31356.6|31278.8|31238.8|2666
1598880900000|2020-08-31 13:35:00|31316.6|31276.6|31262.4|31222.4|31316.6|31276.6|31238.1|31198.1|1214
1598881200000|2020-08-31 13:40:00|31258.1|31218.1|31258.1|31218.1|31308.1|31268.1|31256.7|31216.7|721
1598881500000|2020-08-31 13:45:00|31257.4|31217.4|31288.8|31248.8|31318.1|31278.1|31238.1|31198.1|880
1598881800000|2020-08-31 13:50:00|31289.5|31249.5|31289.6|31249.6|31298.8|31258.8|31258.1|31218.1|404
1598882100000|2020-08-31 13:55:00|31293.8|31253.8|31298.8|31258.8|31309.6|31269.6|31268.8|31228.8|457
1598882400000|2020-08-31 14:00:00|31303.8|31263.8|31299.6|31259.6|31319.6|31279.6|31268.1|31228.1|558
1598882700000|2020-08-31 14:05:00|31303.8|31263.8|31308.1|31268.1|31328.8|31288.8|31278.8|31238.8|486
1598883000000|2020-08-31 14:10:00|31303.8|31263.8|31308.1|31268.1|31319.6|31279.6|31279.6|31239.6|531
1598883300000|2020-08-31 14:15:00|31308.8|31268.8|31358.1|31318.1|31378.1|31338.1|31308.1|31268.1|815
1598883600000|2020-08-31 14:20:00|31358.9|31318.9|31309.6|31269.6|31359.6|31319.6|31299.6|31259.6|482
1598883900000|2020-08-31 14:25:00|31310.3|31270.3|31269.6|31229.6|31310.3|31270.3|31269.6|31229.6|561
1598884200000|2020-08-31 14:30:00|31270.3|31230.3|31298.9|31258.9|31309.6|31269.6|31259.6|31219.6|675
1598884500000|2020-08-31 14:35:00|31289.6|31249.6|31319.6|31279.6|31329.6|31289.6|31279.6|31239.6|517
1598884800000|2020-08-31 14:40:00|31321|31281|31359.6|31319.6|31378.2|31338.2|31319.6|31279.6|634
1598885100000|2020-08-31 14:45:00|31368.9|31328.9|31389.6|31349.6|31389.6|31349.6|31359.6|31319.6|504
1598885400000|2020-08-31 14:50:00|31388.2|31348.2|31380.3|31340.3|31388.2|31348.2|31349.6|31309.6|618
1598885700000|2020-08-31 14:55:00|31379.6|31339.6|31351.1|31311.1|31381.1|31341.1|31349.6|31309.6|439
1598886000000|2020-08-31 15:00:00|31350.3|31310.3|31221.1|31181.1|31350.3|31310.3|31211.1|31171.1|1151
1598886300000|2020-08-31 15:05:00|31220.3|31180.3|31220.3|31180.3|31241.1|31201.1|31209.6|31169.6|502
1598886600000|2020-08-31 15:10:00|31221.1|31181.1|31181.1|31141.1|31230.3|31190.3|31161.1|31121.1|591
1598886900000|2020-08-31 15:15:00|31179.6|31139.6|31145.4|31105.4|31190.4|31150.4|31120.4|31080.4|662
1598887200000|2020-08-31 15:20:00|31141.1|31101.1|31179.6|31139.6|31189.6|31149.6|31139.6|31099.6|492
1598887500000|2020-08-31 15:25:00|31180.4|31140.4|31169.6|31129.6|31180.4|31140.4|31151.1|31111.1|208
1598887800000|2020-08-31 15:30:00|31170.4|31130.4|31151.1|31111.1|31191.1|31151.1|31151.1|31111.1|345
1598888100000|2020-08-31 15:35:00|31161.1|31121.1|31191.1|31151.1|31200.4|31160.4|31141.1|31101.1|229
1598888400000|2020-08-31 15:40:00|31199.7|31159.7|31220.4|31180.4|31229.7|31189.7|31181.1|31141.1|199
1598888700000|2020-08-31 15:45:00|31219.7|31179.7|31211.1|31171.1|31229.7|31189.7|31199.7|31159.7|294
1598889000000|2020-08-31 15:50:00|31210.4|31170.4|31181.1|31141.1|31219.7|31179.7|31181.1|31141.1|242
1598889300000|2020-08-31 15:55:00|31181.8|31141.8|31251.1|31211.1|31271.1|31231.1|31181.1|31141.1|352
1598889600000|2020-08-31 16:00:00|31261.1|31221.1|31321.1|31281.1|31321.1|31281.1|31261.1|31221.1|355
1598889900000|2020-08-31 16:05:00|31325.4|31285.4|31320.4|31280.4|31331.1|31291.1|31305.4|31265.4|225
1598890200000|2020-08-31 16:10:00|31324.7|31284.7|31350.4|31310.4|31369.7|31329.7|31311.1|31271.1|323
1598890500000|2020-08-31 16:15:00|31351.1|31311.1|31321.1|31281.1|31360.4|31320.4|31309.7|31269.7|269
1598890800000|2020-08-31 16:20:00|31320.4|31280.4|31350.4|31310.4|31355.4|31315.4|31311.1|31271.1|296
1598891100000|2020-08-31 16:25:00|31349.7|31309.7|31340.4|31300.4|31351.2|31311.2|31339.7|31299.7|114
1598891400000|2020-08-31 16:30:00|31331.2|31291.2|31311.2|31271.2|31331.2|31291.2|31299.7|31259.7|272
1598891700000|2020-08-31 16:35:00|31310.4|31270.4|31329.7|31289.7|31339.7|31299.7|31310.4|31270.4|177
1598892000000|2020-08-31 16:40:00|31330.4|31290.4|31331.2|31291.2|31339.7|31299.7|31321.2|31281.2|427
1598892300000|2020-08-31 16:45:00|31331.9|31291.9|31331.9|31291.9|31341.2|31301.2|31321.2|31281.2|122
1598892600000|2020-08-31 16:50:00|31331.2|31291.2|31311.2|31271.2|31341.2|31301.2|31311.2|31271.2|119
1598892900000|2020-08-31 16:55:00|31302.6|31262.6|31341.9|31301.9|31341.9|31301.9|31292.6|31252.6|349
1598893200000|2020-08-31 17:00:00|31342.6|31302.6|31311.2|31271.2|31362.6|31322.6|31311.2|31271.2|268
1598893500000|2020-08-31 17:05:00|31321.2|31281.2|31321.2|31281.2|31331.2|31291.2|31311.2|31271.2|322
1598893800000|2020-08-31 17:10:00|31326.2|31286.2|31331.2|31291.2|31331.2|31291.2|31311.2|31271.2|86
1598894100000|2020-08-31 17:15:00|31331.9|31291.9|31321.9|31281.9|31341.2|31301.2|31321.2|31281.2|211
1598894400000|2020-08-31 17:20:00|31331.2|31291.2|31341.2|31301.2|31356.9|31316.9|31331.2|31291.2|178
1598894700000|2020-08-31 17:25:00|31342.7|31302.7|31371.9|31331.9|31381.2|31341.2|31342.7|31302.7|242
1598895000000|2020-08-31 17:30:00|31371.2|31331.2|31366.9|31326.9|31372.7|31332.7|31361.2|31321.2|139
1598895300000|2020-08-31 17:35:00|31371.2|31331.2|31362|31322|31372.7|31332.7|31352.7|31312.7|252
1598895600000|2020-08-31 17:40:00|31361.2|31321.2|31362.7|31322.7|31382|31342|31352.7|31312.7|236
1598895900000|2020-08-31 17:45:00|31352.7|31312.7|31342.7|31302.7|31352.7|31312.7|31332|31292|280
1598896200000|2020-08-31 17:50:00|31342|31302|31342.7|31302.7|31352.7|31312.7|31342|31302|127
1598896500000|2020-08-31 17:55:00|31342|31302|31342.7|31302.7|31342.7|31302.7|31322.7|31282.7|279
1598896800000|2020-08-31 18:00:00|31352|31312|31351.3|31311.3|31372|31332|31347|31307|614
1598897100000|2020-08-31 18:05:00|31361.3|31321.3|31362|31322|31362|31322|31322|31282|880
1598897400000|2020-08-31 18:10:00|31371.3|31331.3|31292.7|31252.7|31401.3|31361.3|31282|31242|1722
1598897700000|2020-08-31 18:15:00|31292|31252|31287|31247|31311.3|31271.3|31272.7|31232.7|562
1598918400000|2020-09-01 00:00:00|31187.4|31147.4|31152.4|31112.4|31221.6|31181.6|31152.4|31112.4|456
1598918700000|2020-09-01 00:05:00|31157.4|31117.4|31022.4|30982.4|31163.1|31123.1|31018.1|30978.1|253
1598919000000|2020-09-01 00:10:00|31023.1|30983.1|30996.6|30956.6|31036.6|30996.6|30982.4|30942.4|352
1598919300000|2020-09-01 00:15:00|30992.4|30952.4|31002.4|30962.4|31016.6|30976.6|30981.6|30941.6|181
1598919600000|2020-09-01 00:20:00|31006.6|30966.6|30972.4|30932.4|31021.6|30981.6|30941.6|30901.6|176
1598919900000|2020-09-01 00:25:00|30981.6|30941.6|30982.4|30942.4|30982.4|30942.4|30942.4|30902.4|56
1598920200000|2020-09-01 00:30:00|30986.6|30946.6|30982.4|30942.4|31021.6|30981.6|30982.4|30942.4|45
1598920500000|2020-09-01 00:35:00|30986.7|30946.7|30958.1|30918.1|31001.7|30961.7|30953.1|30913.1|59
1598920800000|2020-09-01 00:40:00|30952.4|30912.4|30948.1|30908.1|30972.4|30932.4|30942.4|30902.4|24
1598921100000|2020-09-01 00:45:00|30952.4|30912.4|30948.1|30908.1|30952.4|30912.4|30942.4|30902.4|22
1598921400000|2020-09-01 00:50:00|30942.4|30902.4|30942.4|30902.4|30952.4|30912.4|30923.1|30883.1|37
1598921700000|2020-09-01 00:55:00|30938.2|30898.2|30942.4|30902.4|30952.4|30912.4|30932.4|30892.4|19
1598922000000|2020-09-01 01:00:00|30951.7|30911.7|30972.4|30932.4|30982.4|30942.4|30942.4|30902.4|59
1598922300000|2020-09-01 01:05:00|30982.4|30942.4|30952.4|30912.4|30982.4|30942.4|30942.4|30902.4|77
1598922600000|2020-09-01 01:10:00|30942.4|30902.4|30958.2|30918.2|30962.4|30922.4|30942.4|30902.4|24
1598922900000|2020-09-01 01:15:00|30953.2|30913.2|30962.4|30922.4|30972.4|30932.4|30952.4|30912.4|33
1598923200000|2020-09-01 01:20:00|30952.4|30912.4|30947.4|30907.4|30961.7|30921.7|30936.7|30896.7|22
1598923500000|2020-09-01 01:25:00|30951.7|30911.7|30972.4|30932.4|30972.4|30932.4|30951.7|30911.7|21
1598923800000|2020-09-01 01:30:00|30977.4|30937.4|30982.5|30942.5|30986.7|30946.7|30962.5|30922.5|89
1598924100000|2020-09-01 01:35:00|30986.7|30946.7|31002.5|30962.5|31011.7|30971.7|30972.5|30932.5|23
1598924400000|2020-09-01 01:40:00|31011.7|30971.7|31031.7|30991.7|31031.7|30991.7|31011.7|30971.7|70
1598924700000|2020-09-01 01:45:00|31026.7|30986.7|31032.5|30992.5|31051.7|31011.7|31021.7|30981.7|115
1598925000000|2020-09-01 01:50:00|31022.5|30982.5|31056.7|31016.7|31056.7|31016.7|31017.5|30977.5|40
1598925300000|2020-09-01 01:55:00|31052.5|31012.5|31036.7|30996.7|31056.7|31016.7|31031.7|30991.7|43
1598925600000|2020-09-01 02:00:00|31041.7|31001.7|31082.5|31042.5|31091.7|31051.7|31036.7|30996.7|69
1598925900000|2020-09-01 02:05:00|31077.5|31037.5|31092.5|31052.5|31092.5|31052.5|31072.5|31032.5|33
1598926200000|2020-09-01 02:10:00|31086.7|31046.7|31082.5|31042.5|31092.5|31052.5|31082.5|31042.5|26
1598926500000|2020-09-01 02:15:00|31081.8|31041.8|31092.5|31052.5|31101.8|31061.8|31071.8|31031.8|31
1598926800000|2020-09-01 02:20:00|31091.8|31051.8|31092.5|31052.5|31101.8|31061.8|31091.8|31051.8|18
1598927100000|2020-09-01 02:25:00|31091.8|31051.8|31131.8|31091.8|31132.5|31092.5|31091.8|31051.8|54
1598927400000|2020-09-01 02:30:00|31126.8|31086.8|31142.5|31102.5|31142.5|31102.5|31122.5|31082.5|42
1598927700000|2020-09-01 02:35:00|31138.3|31098.3|31151.8|31111.8|31161.8|31121.8|31123.3|31083.3|48
1598928000000|2020-09-01 02:40:00|31152.5|31112.5|31182.5|31142.5|31182.5|31142.5|31142.5|31102.5|71
1598928300000|2020-09-01 02:45:00|31186.8|31146.8|31157.5|31117.5|31201.8|31161.8|31153.3|31113.3|74
1598928600000|2020-09-01 02:50:00|31161.8|31121.8|31142.5|31102.5|31167.5|31127.5|31142.5|31102.5|26
1598928900000|2020-09-01 02:55:00|31146.8|31106.8|31162.5|31122.5|31167.5|31127.5|31142.5|31102.5|14
1598929200000|2020-09-01 03:00:00|31166.8|31126.8|31167.5|31127.5|31172.5|31132.5|31152.5|31112.5|25
1598929500000|2020-09-01 03:05:00|31162.5|31122.5|31162.6|31122.6|31162.6|31122.6|31152.6|31112.6|21
1598929800000|2020-09-01 03:10:00|31172.6|31132.6|31162.6|31122.6|31172.6|31132.6|31162.6|31122.6|14
1598930100000|2020-09-01 03:15:00|31152.6|31112.6|31156.8|31116.8|31162.6|31122.6|31151.8|31111.8|18
1598930400000|2020-09-01 03:20:00|31152.6|31112.6|31166.8|31126.8|31166.8|31126.8|31151.8|31111.8|12
1598930700000|2020-09-01 03:25:00|31171.8|31131.8|31182.6|31142.6|31182.6|31142.6|31166.8|31126.8|11
1598931000000|2020-09-01 03:30:00|31181.8|31141.8|31196.8|31156.8|31197.6|31157.6|31181.8|31141.8|13
1598931300000|2020-09-01 03:35:00|31192.6|31152.6|31192.6|31152.6|31192.6|31152.6|31192.6|31152.6|0
1598931600000|2020-09-01 03:40:00|31196.8|31156.8|31202.6|31162.6|31202.6|31162.6|31192.6|31152.6|14
1598931900000|2020-09-01 03:45:00|31201.8|31161.8|31221.9|31181.9|31231.8|31191.8|31201.8|31161.8|33
1598932200000|2020-09-01 03:50:00|31226.9|31186.9|31231.9|31191.9|31231.9|31191.9|31226.9|31186.9|2
1598932500000|2020-09-01 03:55:00|31222.6|31182.6|31222.6|31182.6|31227.6|31187.6|31221.9|31181.9|25
1598932800000|2020-09-01 04:00:00|31231.9|31191.9|31251.9|31211.9|31251.9|31211.9|31231.9|31191.9|14
1598933100000|2020-09-01 04:05:00|31242.6|31202.6|31241.9|31201.9|31242.6|31202.6|31241.9|31201.9|17
1598933400000|2020-09-01 04:10:00|31246.1|31206.1|31251.9|31211.9|31251.9|31211.9|31242.6|31202.6|9
1598933700000|2020-09-01 04:15:00|31251.1|31211.1|31251.9|31211.9|31251.9|31211.9|31251.1|31211.1|15
1598934000000|2020-09-01 04:20:00|31261.9|31221.9|31261.9|31221.9|31261.9|31221.9|31251.9|31211.9|57
1598934300000|2020-09-01 04:25:00|31257.6|31217.6|31252.6|31212.6|31257.6|31217.6|31251.9|31211.9|4
1598934600000|2020-09-01 04:30:00|31256.9|31216.9|31231.9|31191.9|31256.9|31216.9|31212.6|31172.6|142
1598934900000|2020-09-01 04:35:00|31221.9|31181.9|31211.9|31171.9|31231.9|31191.9|31211.9|31171.9|22
1598935200000|2020-09-01 04:40:00|31221.9|31181.9|31231.9|31191.9|31231.9|31191.9|31211.9|31171.9|22
1598935500000|2020-09-01 04:45:00|31227.7|31187.7|31231.9|31191.9|31231.9|31191.9|31211.9|31171.9|35
1598935800000|2020-09-01 04:50:00|31236.9|31196.9|31232.7|31192.7|31236.9|31196.9|31221.9|31181.9|18
1598936100000|2020-09-01 04:55:00|31236.9|31196.9|31231.9|31191.9|31237.7|31197.7|31231.9|31191.9|6
1598936400000|2020-09-01 05:00:00|31222.7|31182.7|31232.7|31192.7|31232.7|31192.7|31222.7|31182.7|25
1598936700000|2020-09-01 05:05:00|31236.9|31196.9|31246.9|31206.9|31246.9|31206.9|31236.9|31196.9|21
1598937000000|2020-09-01 05:10:00|31242.7|31202.7|31242.7|31202.7|31251.9|31211.9|31242.7|31202.7|5
1598937300000|2020-09-01 05:15:00|31246.9|31206.9|31242.7|31202.7|31251.9|31211.9|31242.7|31202.7|10
1598937600000|2020-09-01 05:20:00|31241.9|31201.9|31232.7|31192.7|31242.7|31202.7|31232.7|31192.7|27
1598937900000|2020-09-01 05:25:00|||||||||4
1598938200000|2020-09-01 05:30:00|31233.5|31193.5|31232.7|31192.7|31233.5|31193.5|31232.7|31192.7|9
1598938500000|2020-09-01 05:35:00|31242|31202|31233.5|31193.5|31242|31202|31233.5|31193.5|5
1598938800000|2020-09-01 05:40:00|31232.7|31192.7|31232.7|31192.7|31232.7|31192.7|31232.7|31192.7|17
1598939100000|2020-09-01 05:45:00|31233.5|31193.5|31243.5|31203.5|31243.5|31203.5|31223.5|31183.5|23
1598939400000|2020-09-01 05:50:00|31247.7|31207.7|31242.7|31202.7|31257.7|31217.7|31242.7|31202.7|40
1598939700000|2020-09-01 05:55:00|31247|31207|31252.7|31212.7|31252.7|31212.7|31242.7|31202.7|15
1598940000000|2020-09-01 06:00:00|31247.7|31207.7|31242.7|31202.7|31252|31212|31242.7|31202.7|24
1598940300000|2020-09-01 06:05:00|31247|31207|31237.7|31197.7|31257.7|31217.7|31237.7|31197.7|41
1598940600000|2020-09-01 06:10:00|31233.5|31193.5|31257|31217|31257|31217|31232.7|31192.7|32
1598940900000|2020-09-01 06:15:00|31252.7|31212.7|31257|31217|31262|31222|31252|31212|21
1598941200000|2020-09-01 06:20:00|31262.8|31222.8|31262.8|31222.8|31272|31232|31262|31222|28
1598941500000|2020-09-01 06:25:00|31252.8|31212.8|31267.8|31227.8|31267.8|31227.8|31252.8|31212.8|24
1598941800000|2020-09-01 06:30:00|31263.5|31223.5|31277|31237|31277.8|31237.8|31262.8|31222.8|48
1598942100000|2020-09-01 06:35:00|31272.8|31232.8|31272|31232|31282|31242|31272|31232|3
1598942400000|2020-09-01 06:40:00|31272.8|31232.8|31262|31222|31282|31242|31262|31222|43
1598942700000|2020-09-01 06:45:00|31262.8|31222.8|31277|31237|31277|31237|31262.8|31222.8|4
1598943000000|2020-09-01 06:50:00|31272.8|31232.8|31282|31242|31282|31242|31272|31232|7
1598943300000|2020-09-01 06:55:00|31272.8|31232.8|31252.8|31212.8|31272.8|31232.8|31252.8|31212.8|31
1598943600000|2020-09-01 07:00:00|31258.6|31218.6|31232.8|31192.8|31262.8|31222.8|31227.8|31187.8|39
1598943900000|2020-09-01 07:05:00|31223.6|31183.6|31202.8|31162.8|31232.8|31192.8|31202.8|31162.8|53
1598944200000|2020-09-01 07:10:00|31203.6|31163.6|31202.8|31162.8|31208.6|31168.6|31192.8|31152.8|13
1598944500000|2020-09-01 07:15:00|31198.6|31158.6|31212.8|31172.8|31212.8|31172.8|31192.8|31152.8|31
1598944800000|2020-09-01 07:20:00|31213.6|31173.6|31232.8|31192.8|31237.1|31197.1|31213.6|31173.6|23
1598945100000|2020-09-01 07:25:00|31231.3|31191.3|31222.8|31182.8|31231.3|31191.3|31222.8|31182.8|12
1598945400000|2020-09-01 07:30:00|31212.8|31172.8|31222.8|31182.8|31223.6|31183.6|31212.8|31172.8|19
1598945700000|2020-09-01 07:35:00|31212.8|31172.8|31212.8|31172.8|31212.8|31172.8|31212.8|31172.8|23
1598946000000|2020-09-01 07:40:00|31222.8|31182.8|31222.8|31182.8|31222.8|31182.8|31222.8|31182.8|6
1598946300000|2020-09-01 07:45:00|31227.1|31187.1|31222.8|31182.8|31227.1|31187.1|31222.8|31182.8|11
1598946600000|2020-09-01 07:50:00|31227.1|31187.1|31222.9|31182.9|31232.8|31192.8|31222.8|31182.8|20
1598946900000|2020-09-01 07:55:00|31212.9|31172.9|31192.9|31152.9|31212.9|31172.9|31192.9|31152.9|26
1598947200000|2020-09-01 08:00:00|31202.9|31162.9|31192.9|31152.9|31202.9|31162.9|31192.9|31152.9|17
1598947500000|2020-09-01 08:05:00|31197.9|31157.9|31182.9|31142.9|31198.6|31158.6|31182.1|31142.1|8
1598947800000|2020-09-01 08:10:00|31187.1|31147.1|31138.6|31098.6|31192.9|31152.9|31137.9|31097.9|43
1598948100000|2020-09-01 08:15:00|31142.9|31102.9|31122.9|31082.9|31142.9|31102.9|31113.6|31073.6|74
1598948400000|2020-09-01 08:20:00|31118.6|31078.6|31152.9|31112.9|31152.9|31112.9|31112.9|31072.9|32
1598948700000|2020-09-01 08:25:00|31162.9|31122.9|31172.9|31132.9|31172.9|31132.9|31152.9|31112.9|47
1598949000000|2020-09-01 08:30:00|31177.1|31137.1|31172.9|31132.9|31182.9|31142.9|31172.9|31132.9|16
1598949300000|2020-09-01 08:35:00|31162.9|31122.9|31212.9|31172.9|31213.7|31173.7|31162.9|31122.9|72
1598949600000|2020-09-01 08:40:00|31207.9|31167.9|31222.9|31182.9|31222.9|31182.9|31202.9|31162.9|29
1598949900000|2020-09-01 08:45:00|31231.4|31191.4|31242.9|31202.9|31242.9|31202.9|31222.9|31182.9|45
1598950200000|2020-09-01 08:50:00|31233.7|31193.7|31242.9|31202.9|31242.9|31202.9|31232.9|31192.9|52
1598950500000|2020-09-01 08:55:00|31242.2|31202.2|31242.9|31202.9|31242.9|31202.9|31242.2|31202.2|12
1598950800000|2020-09-01 09:00:00|31233.7|31193.7|31232.9|31192.9|31233.7|31193.7|31232.9|31192.9|33
1598951100000|2020-09-01 09:05:00|31232.2|31192.2|31242.9|31202.9|31242.9|31202.9|31222.9|31182.9|36
1598951400000|2020-09-01 09:10:00|31242.2|31202.2|31242.9|31202.9|31242.9|31202.9|31232.9|31192.9|21
1598951700000|2020-09-01 09:15:00|31243.7|31203.7|31232.9|31192.9|31243.7|31203.7|31232.9|31192.9|7
1598952000000|2020-09-01 09:20:00|31238.7|31198.7|31262.9|31222.9|31262.9|31222.9|31237.9|31197.9|90
1598952300000|2020-09-01 09:25:00|31267.9|31227.9|31243|31203|31267.9|31227.9|31243|31203|18
1598952600000|2020-09-01 09:30:00|31233|31193|31233|31193|31238|31198|31233|31193|5
1598952900000|2020-09-01 09:35:00|31233.7|31193.7|31263|31223|31263|31223|31232.2|31192.2|35
1598953200000|2020-09-01 09:40:00|31253|31213|31263|31223|31268.7|31228.7|31253|31213|22
1598953500000|2020-09-01 09:45:00|||||||||1
1598953800000|2020-09-01 09:50:00|31268|31228|31313|31273|31313|31273|31268|31228|135
1598954100000|2020-09-01 09:55:00|31303.7|31263.7|31303|31263|31303.7|31263.7|31303|31263|19
1598954400000|2020-09-01 10:00:00|31302.2|31262.2|31303|31263|31303|31263|31302.2|31262.2|16
1598954700000|2020-09-01 10:05:00|31307.2|31267.2|31283|31243|31313|31273|31282.2|31242.2|43
1598955000000|2020-09-01 10:10:00|31273.8|31233.8|31273|31233|31273.8|31233.8|31273|31233|7
1598955300000|2020-09-01 10:15:00|31272.2|31232.2|31273|31233|31273|31233|31263|31223|19
1598955600000|2020-09-01 10:20:00|31277.3|31237.3|31283|31243|31283|31243|31277.3|31237.3|6
1598955900000|2020-09-01 10:25:00|31282.3|31242.3|31293|31253|31293|31253|31282.3|31242.3|20
1598956200000|2020-09-01 10:30:00|31292.3|31252.3|31273|31233|31292.3|31252.3|31263.8|31223.8|29
1598956500000|2020-09-01 10:35:00|31263.8|31223.8|31253|31213|31263.8|31223.8|31252.3|31212.3|49
1598956800000|2020-09-01 10:40:00|31257.3|31217.3|31263|31223|31267.3|31227.3|31257.3|31217.3|13
1598957100000|2020-09-01 10:45:00|31267.3|31227.3|31243|31203|31273|31233|31243|31203|11
1598957400000|2020-09-01 10:50:00|31242.3|31202.3|31253|31213|31263|31223|31242.3|31202.3|33
1598957700000|2020-09-01 10:55:00|31243|31203|31223|31183|31243.8|31203.8|31223|31183|47
1598958000000|2020-09-01 11:00:00|31217.3|31177.3|31223.1|31183.1|31223.1|31183.1|31213.1|31173.1|6
1598958300000|2020-09-01 11:05:00|31231.5|31191.5|31203.1|31163.1|31233.1|31193.1|31203.1|31163.1|64
1598958600000|2020-09-01 11:10:00|31193.1|31153.1|31137.3|31097.3|31203.1|31163.1|31128.1|31088.1|80
1598958900000|2020-09-01 11:15:00|31138.1|31098.1|31107.3|31067.3|31143.1|31103.1|31093.1|31053.1|72
1598959200000|2020-09-01 11:20:00|31108.1|31068.1|31133.1|31093.1|31133.1|31093.1|31103.1|31063.1|81
1598959500000|2020-09-01 11:25:00|31142.3|31102.3|31123.1|31083.1|31143.1|31103.1|31103.1|31063.1|207
1598959800000|2020-09-01 11:30:00|31123.8|31083.8|31133.8|31093.8|31143.8|31103.8|31113.1|31073.1|57
1598960100000|2020-09-01 11:35:00|31133.1|31093.1|31178.1|31138.1|31183.1|31143.1|31133.1|31093.1|36
1598960400000|2020-09-01 11:40:00|31182.3|31142.3|31173.1|31133.1|31197.3|31157.3|31173.1|31133.1|30
1598960700000|2020-09-01 11:45:00|31183.1|31143.1|31173.1|31133.1|31183.1|31143.1|31173.1|31133.1|13
1598961000000|2020-09-01 11:50:00|31163.1|31123.1|31157.3|31117.3|31163.1|31123.1|31153.9|31113.9|3
1598961300000|2020-09-01 11:55:00|31161.6|31121.6|31213.1|31173.1|31221.6|31181.6|31161.6|31121.6|40
1598961600000|2020-09-01 12:00:00|31221.6|31181.6|31218.1|31178.1|31223.1|31183.1|31203.1|31163.1|41
1598961900000|2020-09-01 12:05:00|31213.1|31173.1|31243.1|31203.1|31243.1|31203.1|31213.1|31173.1|84
1598962200000|2020-09-01 12:10:00|31247.4|31207.4|31247.4|31207.4|31253.9|31213.9|31243.1|31203.1|58
1598962500000|2020-09-01 12:15:00|31243.1|31203.1|31213.9|31173.9|31243.1|31203.1|31203.1|31163.1|43
1598962800000|2020-09-01 12:20:00|31213.1|31173.1|31213.1|31173.1|31218.1|31178.1|31202.4|31162.4|25
1598963100000|2020-09-01 12:25:00|31203.1|31163.1|31213.1|31173.1|31213.1|31173.1|31203.1|31163.1|23
1598963400000|2020-09-01 12:30:00|31213.9|31173.9|31213.1|31173.1|31213.9|31173.9|31212.4|31172.4|20
1598963700000|2020-09-01 12:35:00|31212.4|31172.4|31213.2|31173.2|31218.2|31178.2|31168.9|31128.9|82
1598964000000|2020-09-01 12:40:00|31217.4|31177.4|31203.2|31163.2|31223.2|31183.2|31192.4|31152.4|122
1598967000000|2020-09-01 13:30:00|31154.7|31114.7|31368.2|31328.2|31412.4|31372.4|31154.7|31114.7|2244
1598967300000|2020-09-01 13:35:00|31372.4|31332.4|31383.2|31343.2|31404|31364|31362.5|31322.5|698
1598967600000|2020-09-01 13:40:00|31382.5|31342.5|31349|31309|31383.2|31343.2|31342.5|31302.5|529
1598967900000|2020-09-01 13:45:00|31353.2|31313.2|31364|31324|31374|31334|31314|31274|652
1598968200000|2020-09-01 13:50:00|31354|31314|31344|31304|31354|31314|31322.5|31282.5|523
1598968500000|2020-09-01 13:55:00|31343.2|31303.2|31354|31314|31362.5|31322.5|31312.5|31272.5|245
1598968800000|2020-09-01 14:00:00|31353.2|31313.2|31353.2|31313.2|31392.5|31352.5|31352.5|31312.5|539
1598969100000|2020-09-01 14:05:00|31352.5|31312.5|31264.8|31224.8|31354|31314|31253.2|31213.2|2513
1598969400000|2020-09-01 14:10:00|31264|31224|31235.5|31195.5|31274.8|31234.8|31214|31174|521
1598969700000|2020-09-01 14:15:00|31245.5|31205.5|31207.1|31167.1|31259.8|31219.8|31205.5|31165.5|1616
1598970000000|2020-09-01 14:20:00|31206.3|31166.3|31215.6|31175.6|31217.1|31177.1|31165.6|31125.6|808
1598970300000|2020-09-01 14:25:00|31216.3|31176.3|31235.6|31195.6|31255.6|31215.6|31215.6|31175.6|1503
1598970600000|2020-09-01 14:30:00|31234|31194|31175.6|31135.6|31235.6|31195.6|31175.6|31135.6|480
1598970900000|2020-09-01 14:35:00|31184|31144|31215.6|31175.6|31225.6|31185.6|31154|31114|455
1598971200000|2020-09-01 14:40:00|31214|31174|31180.6|31140.6|31215.6|31175.6|31165.6|31125.6|597
1598971500000|2020-09-01 14:45:00|31175.6|31135.6|31235.6|31195.6|31236.3|31196.3|31175.6|31135.6|373
1598971800000|2020-09-01 14:50:00|31236.3|31196.3|31245.6|31205.6|31245.6|31205.6|31215.6|31175.6|355
1598972100000|2020-09-01 14:55:00|31247.1|31207.1|31195.6|31155.6|31247.1|31207.1|31177.1|31137.1|351
1598972400000|2020-09-01 15:00:00|31196.4|31156.4|31275.6|31235.6|31295.6|31255.6|31196.4|31156.4|568
1598972700000|2020-09-01 15:05:00|31276.4|31236.4|31217.1|31177.1|31276.4|31236.4|31195.6|31155.6|347
1598973000000|2020-09-01 15:10:00|31216.4|31176.4|31197.1|31157.1|31227.1|31187.1|31177.1|31137.1|419
1598973300000|2020-09-01 15:15:00|31196.4|31156.4|31207.1|31167.1|31227.1|31187.1|31187.1|31147.1|242
1598973600000|2020-09-01 15:20:00|31217.1|31177.1|31227.2|31187.2|31257.2|31217.2|31215.6|31175.6|246
1598973900000|2020-09-01 15:25:00|31231.4|31191.4|31207.2|31167.2|31231.4|31191.4|31187.2|31147.2|206
1598974200000|2020-09-01 15:30:00|31215.6|31175.6|31296.4|31256.4|31297.2|31257.2|31215.6|31175.6|415
1598974500000|2020-09-01 15:35:00|31297.2|31257.2|31285.6|31245.6|31306.4|31266.4|31257.2|31217.2|804
1598974800000|2020-09-01 15:40:00|31277.2|31237.2|31246.4|31206.4|31277.2|31237.2|31245.6|31205.6|281
1598975100000|2020-09-01 15:45:00|31245.6|31205.6|31247.2|31207.2|31256.4|31216.4|31226.4|31186.4|223
1598975400000|2020-09-01 15:50:00|31246.4|31206.4|31255.7|31215.7|31297.2|31257.2|31241.4|31201.4|184
1598975700000|2020-09-01 15:55:00|31256.4|31216.4|31246.4|31206.4|31277.2|31237.2|31236.4|31196.4|456
1598976000000|2020-09-01 16:00:00|31245.7|31205.7|31267.2|31227.2|31275.7|31235.7|31225.7|31185.7|307
1598976300000|2020-09-01 16:05:00|31266.4|31226.4|31276.4|31236.4|31297.2|31257.2|31257.2|31217.2|254
1598976600000|2020-09-01 16:10:00|31277.2|31237.2|31286.4|31246.4|31291.4|31251.4|31257.2|31217.2|326
1598976900000|2020-09-01 16:15:00|31287.2|31247.2|31277.2|31237.2|31297.2|31257.2|31277.2|31237.2|386
1598977200000|2020-09-01 16:20:00|31267.2|31227.2|31266.5|31226.5|31297.2|31257.2|31257.2|31217.2|288
1598977500000|2020-09-01 16:25:00|31267.2|31227.2|31266.5|31226.5|31277.2|31237.2|31257.2|31217.2|203
1598977800000|2020-09-01 16:30:00|31265.7|31225.7|31247.2|31207.2|31267.2|31227.2|31235.7|31195.7|320
1598978100000|2020-09-01 16:35:00|31237.2|31197.2|31237.2|31197.2|31247.2|31207.2|31218.8|31178.8|767
1598978400000|2020-09-01 16:40:00|31238|31198|31247.3|31207.3|31257.2|31217.2|31237.2|31197.2|206
1598978700000|2020-09-01 16:45:00|31248|31208|31247.3|31207.3|31248|31208|31207.3|31167.3|220
1598979000000|2020-09-01 16:50:00|31248.8|31208.8|31228.8|31188.8|31248.8|31208.8|31217.3|31177.3|214
1598979300000|2020-09-01 16:55:00|31237.3|31197.3|31218.8|31178.8|31237.3|31197.3|31207.3|31167.3|242
1598979600000|2020-09-01 17:00:00|31218|31178|31218.8|31178.8|31218.8|31178.8|31208.8|31168.8|81
1598979900000|2020-09-01 17:05:00|31218|31178|31178.8|31138.8|31218|31178|31178.8|31138.8|457
1598980200000|2020-09-01 17:10:00|31174.6|31134.6|31128.8|31088.8|31178.8|31138.8|31128.8|31088.8|475
1598980500000|2020-09-01 17:15:00|31138.8|31098.8|31148.8|31108.8|31158.8|31118.8|31133.1|31093.1|304
1598980800000|2020-09-01 17:20:00|31147.3|31107.3|31138.8|31098.8|31168.8|31128.8|31128.8|31088.8|281
1598981100000|2020-09-01 17:25:00|31148.8|31108.8|31138.1|31098.1|31148.8|31108.8|31128.8|31088.8|301
1598981400000|2020-09-01 17:30:00|31138.8|31098.8|31167.3|31127.3|31178.1|31138.1|31138.1|31098.1|186
1598981700000|2020-09-01 17:35:00|31168.1|31128.1|31178.9|31138.9|31188.9|31148.9|31158.9|31118.9|295
1598982000000|2020-09-01 17:40:00|31183.1|31143.1|31198.9|31158.9|31208.9|31168.9|31178.9|31138.9|211
1598982300000|2020-09-01 17:45:00|31198.1|31158.1|31223.1|31183.1|31228.9|31188.9|31188.9|31148.9|282
1598982600000|2020-09-01 17:50:00|31218.9|31178.9|31198.9|31158.9|31228.1|31188.1|31198.9|31158.9|264
1598982900000|2020-09-01 17:55:00|31203.1|31163.1|31178.1|31138.1|31203.1|31163.1|31168.9|31128.9|168
1598983200000|2020-09-01 18:00:00|31178.9|31138.9|31188.1|31148.1|31188.9|31148.9|31167.3|31127.3|321
1598983500000|2020-09-01 18:05:00|31178.9|31138.9|31168.9|31128.9|31198.9|31158.9|31168.9|31128.9|791
1598983800000|2020-09-01 18:10:00|31170.4|31130.4|31100.4|31060.4|31210.4|31170.4|31100.4|31060.4|1782
1598984100000|2020-09-01 18:15:00|31098.9|31058.9|31129.7|31089.7|31129.7|31089.7|31090.4|31050.4|1109
1598918400000|2020-09-01 00:00:00|31187.4|31147.4|31152.4|31112.4|31221.6|31181.6|31152.4|31112.4|456
1598918700000|2020-09-01 00:05:00|31157.4|31117.4|31022.4|30982.4|31163.1|31123.1|31018.1|30978.1|253
1598919000000|2020-09-01 00:10:00|31023.1|30983.1|30996.6|30956.6|31036.6|30996.6|30982.4|30942.4|352
1598919300000|2020-09-01 00:15:00|30992.4|30952.4|31002.4|30962.4|31016.6|30976.6|30981.6|30941.6|181
1598919600000|2020-09-01 00:20:00|31006.6|30966.6|30972.4|30932.4|31021.6|30981.6|30941.6|30901.6|176
1598919900000|2020-09-01 00:25:00|30981.6|30941.6|30982.4|30942.4|30982.4|30942.4|30942.4|30902.4|56
1598920200000|2020-09-01 00:30:00|30986.6|30946.6|30982.4|30942.4|31021.6|30981.6|30982.4|30942.4|45
1598920500000|2020-09-01 00:35:00|30986.7|30946.7|30958.1|30918.1|31001.7|30961.7|30953.1|30913.1|59
1598920800000|2020-09-01 00:40:00|30952.4|30912.4|30948.1|30908.1|30972.4|30932.4|30942.4|30902.4|24
1598921100000|2020-09-01 00:45:00|30952.4|30912.4|30948.1|30908.1|30952.4|30912.4|30942.4|30902.4|22
1598921400000|2020-09-01 00:50:00|30942.4|30902.4|30942.4|30902.4|30952.4|30912.4|30923.1|30883.1|37
1598921700000|2020-09-01 00:55:00|30938.2|30898.2|30942.4|30902.4|30952.4|30912.4|30932.4|30892.4|19
1598922000000|2020-09-01 01:00:00|30951.7|30911.7|30972.4|30932.4|30982.4|30942.4|30942.4|30902.4|59
1598922300000|2020-09-01 01:05:00|30982.4|30942.4|30952.4|30912.4|30982.4|30942.4|30942.4|30902.4|77
1598922600000|2020-09-01 01:10:00|30942.4|30902.4|30958.2|30918.2|30962.4|30922.4|30942.4|30902.4|24
1598922900000|2020-09-01 01:15:00|30953.2|30913.2|30962.4|30922.4|30972.4|30932.4|30952.4|30912.4|33
1598923200000|2020-09-01 01:20:00|30952.4|30912.4|30947.4|30907.4|30961.7|30921.7|30936.7|30896.7|22
1598923500000|2020-09-01 01:25:00|30951.7|30911.7|30972.4|30932.4|30972.4|30932.4|30951.7|30911.7|21
1598923800000|2020-09-01 01:30:00|30977.4|30937.4|30982.5|30942.5|30986.7|30946.7|30962.5|30922.5|89
1598924100000|2020-09-01 01:35:00|30986.7|30946.7|31002.5|30962.5|31011.7|30971.7|30972.5|30932.5|23
1598924400000|2020-09-01 01:40:00|31011.7|30971.7|31031.7|30991.7|31031.7|30991.7|31011.7|30971.7|70
1598924700000|2020-09-01 01:45:00|31026.7|30986.7|31032.5|30992.5|31051.7|31011.7|31021.7|30981.7|115
1598925000000|2020-09-01 01:50:00|31022.5|30982.5|31056.7|31016.7|31056.7|31016.7|31017.5|30977.5|40
1598925300000|2020-09-01 01:55:00|31052.5|31012.5|31036.7|30996.7|31056.7|31016.7|31031.7|30991.7|43
1598925600000|2020-09-01 02:00:00|31041.7|31001.7|31082.5|31042.5|31091.7|31051.7|31036.7|30996.7|69
1598925900000|2020-09-01 02:05:00|31077.5|31037.5|31092.5|31052.5|31092.5|31052.5|31072.5|31032.5|33
1598926200000|2020-09-01 02:10:00|31086.7|31046.7|31082.5|31042.5|31092.5|31052.5|31082.5|31042.5|26
1598926500000|2020-09-01 02:15:00|31081.8|31041.8|31092.5|31052.5|31101.8|31061.8|31071.8|31031.8|31
1598926800000|2020-09-01 02:20:00|31091.8|31051.8|31092.5|31052.5|31101.8|31061.8|31091.8|31051.8|18
1598927100000|2020-09-01 02:25:00|31091.8|31051.8|31131.8|31091.8|31132.5|31092.5|31091.8|31051.8|54
1598927400000|2020-09-01 02:30:00|31126.8|31086.8|31142.5|31102.5|31142.5|31102.5|31122.5|31082.5|42
1598927700000|2020-09-01 02:35:00|31138.3|31098.3|31151.8|31111.8|31161.8|31121.8|31123.3|31083.3|48
1598928000000|2020-09-01 02:40:00|31152.5|31112.5|31182.5|31142.5|31182.5|31142.5|31142.5|31102.5|71
1598928300000|2020-09-01 02:45:00|31186.8|31146.8|31157.5|31117.5|31201.8|31161.8|31153.3|31113.3|74
1598928600000|2020-09-01 02:50:00|31161.8|31121.8|31142.5|31102.5|31167.5|31127.5|31142.5|31102.5|26
1598928900000|2020-09-01 02:55:00|31146.8|31106.8|31162.5|31122.5|31167.5|31127.5|31142.5|31102.5|14
1598929200000|2020-09-01 03:00:00|31166.8|31126.8|31167.5|31127.5|31172.5|31132.5|31152.5|31112.5|25
1598929500000|2020-09-01 03:05:00|31162.5|31122.5|31162.6|31122.6|31162.6|31122.6|31152.6|31112.6|21
1598929800000|2020-09-01 03:10:00|31172.6|31132.6|31162.6|31122.6|31172.6|31132.6|31162.6|31122.6|14
1598930100000|2020-09-01 03:15:00|31152.6|31112.6|31156.8|31116.8|31162.6|31122.6|31151.8|31111.8|18
1598930400000|2020-09-01 03:20:00|31152.6|31112.6|31166.8|31126.8|31166.8|31126.8|31151.8|31111.8|12
1598930700000|2020-09-01 03:25:00|31171.8|31131.8|31182.6|31142.6|31182.6|31142.6|31166.8|31126.8|11
1598931000000|2020-09-01 03:30:00|31181.8|31141.8|31196.8|31156.8|31197.6|31157.6|31181.8|31141.8|13
1598931300000|2020-09-01 03:35:00|31192.6|31152.6|31192.6|31152.6|31192.6|31152.6|31192.6|31152.6|0
1598931600000|2020-09-01 03:40:00|31196.8|31156.8|31202.6|31162.6|31202.6|31162.6|31192.6|31152.6|14
1598931900000|2020-09-01 03:45:00|31201.8|31161.8|31221.9|31181.9|31231.8|31191.8|31201.8|31161.8|33
1598932200000|2020-09-01 03:50:00|31226.9|31186.9|31231.9|31191.9|31231.9|31191.9|31226.9|31186.9|2
1598932500000|2020-09-01 03:55:00|31222.6|31182.6|31222.6|31182.6|31227.6|31187.6|31221.9|31181.9|25
1598932800000|2020-09-01 04:00:00|31231.9|31191.9|31251.9|31211.9|31251.9|31211.9|31231.9|31191.9|14
1598933100000|2020-09-01 04:05:00|31242.6|31202.6|31241.9|31201.9|31242.6|31202.6|31241.9|31201.9|17
1598933400000|2020-09-01 04:10:00|31246.1|31206.1|31251.9|31211.9|31251.9|31211.9|31242.6|31202.6|9
1598933700000|2020-09-01 04:15:00|31251.1|31211.1|31251.9|31211.9|31251.9|31211.9|31251.1|31211.1|15
1598934000000|2020-09-01 04:20:00|31261.9|31221.9|31261.9|31221.9|31261.9|31221.9|31251.9|31211.9|57
1598934300000|2020-09-01 04:25:00|31257.6|31217.6|31252.6|31212.6|31257.6|31217.6|31251.9|31211.9|4
1598934600000|2020-09-01 04:30:00|31256.9|31216.9|31231.9|31191.9|31256.9|31216.9|31212.6|31172.6|142
1598934900000|2020-09-01 04:35:00|31221.9|31181.9|31211.9|31171.9|31231.9|31191.9|31211.9|31171.9|22
1598935200000|2020-09-01 04:40:00|31221.9|31181.9|31231.9|31191.9|31231.9|31191.9|31211.9|31171.9|22
1598935500000|2020-09-01 04:45:00|31227.7|31187.7|31231.9|31191.9|31231.9|31191.9|31211.9|31171.9|35
1598935800000|2020-09-01 04:50:00|31236.9|31196.9|31232.7|31192.7|31236.9|31196.9|31221.9|31181.9|18
1598936100000|2020-09-01 04:55:00|31236.9|31196.9|31231.9|31191.9|31237.7|31197.7|31231.9|31191.9|6
1598936400000|2020-09-01 05:00:00|31222.7|31182.7|31232.7|31192.7|31232.7|31192.7|31222.7|31182.7|25
1598936700000|2020-09-01 05:05:00|31236.9|31196.9|31246.9|31206.9|31246.9|31206.9|31236.9|31196.9|21
1598937000000|2020-09-01 05:10:00|31242.7|31202.7|31242.7|31202.7|31251.9|31211.9|31242.7|31202.7|5
1598937300000|2020-09-01 05:15:00|31246.9|31206.9|31242.7|31202.7|31251.9|31211.9|31242.7|31202.7|10
1598937600000|2020-09-01 05:20:00|31241.9|31201.9|31232.7|31192.7|31242.7|31202.7|31232.7|31192.7|27
1598937900000|2020-09-01 05:25:00|||||||||4
1598938200000|2020-09-01 05:30:00|31233.5|31193.5|31232.7|31192.7|31233.5|31193.5|31232.7|31192.7|9
1598938500000|2020-09-01 05:35:00|31242|31202|31233.5|31193.5|31242|31202|31233.5|31193.5|5
1598938800000|2020-09-01 05:40:00|31232.7|31192.7|31232.7|31192.7|31232.7|31192.7|31232.7|31192.7|17
1598939100000|2020-09-01 05:45:00|31233.5|31193.5|31243.5|31203.5|31243.5|31203.5|31223.5|31183.5|23
1598939400000|2020-09-01 05:50:00|31247.7|31207.7|31242.7|31202.7|31257.7|31217.7|31242.7|31202.7|40
1598939700000|2020-09-01 05:55:00|31247|31207|31252.7|31212.7|31252.7|31212.7|31242.7|31202.7|15
1598940000000|2020-09-01 06:00:00|31247.7|31207.7|31242.7|31202.7|31252|31212|31242.7|31202.7|24
1598940300000|2020-09-01 06:05:00|31247|31207|31237.7|31197.7|31257.7|31217.7|31237.7|31197.7|41
1598940600000|2020-09-01 06:10:00|31233.5|31193.5|31257|31217|31257|31217|31232.7|31192.7|32
1598940900000|2020-09-01 06:15:00|31252.7|31212.7|31257|31217|31262|31222|31252|31212|21
1598941200000|2020-09-01 06:20:00|31262.8|31222.8|31262.8|31222.8|31272|31232|31262|31222|28
1598941500000|2020-09-01 06:25:00|31252.8|31212.8|31267.8|31227.8|31267.8|31227.8|31252.8|31212.8|24
1598941800000|2020-09-01 06:30:00|31263.5|31223.5|31277|31237|31277.8|31237.8|31262.8|31222.8|48
1598942100000|2020-09-01 06:35:00|31272.8|31232.8|31272|31232|31282|31242|31272|31232|3
1598942400000|2020-09-01 06:40:00|31272.8|31232.8|31262|31222|31282|31242|31262|31222|43
1598942700000|2020-09-01 06:45:00|31262.8|31222.8|31277|31237|31277|31237|31262.8|31222.8|4
1598943000000|2020-09-01 06:50:00|31272.8|31232.8|31282|31242|31282|31242|31272|31232|7
1598943300000|2020-09-01 06:55:00|31272.8|31232.8|31252.8|31212.8|31272.8|31232.8|31252.8|31212.8|31
1598943600000|2020-09-01 07:00:00|31258.6|31218.6|31232.8|31192.8|31262.8|31222.8|31227.8|31187.8|39
1598943900000|2020-09-01 07:05:00|31223.6|31183.6|31202.8|31162.8|31232.8|31192.8|31202.8|31162.8|53
1598944200000|2020-09-01 07:10:00|31203.6|31163.6|31202.8|31162.8|31208.6|31168.6|31192.8|31152.8|13
1598944500000|2020-09-01 07:15:00|31198.6|31158.6|31212.8|31172.8|31212.8|31172.8|31192.8|31152.8|31
1598944800000|2020-09-01 07:20:00|31213.6|31173.6|31232.8|31192.8|31237.1|31197.1|31213.6|31173.6|23
1598945100000|2020-09-01 07:25:00|31231.3|31191.3|31222.8|31182.8|31231.3|31191.3|31222.8|31182.8|12
1598945400000|2020-09-01 07:30:00|31212.8|31172.8|31222.8|31182.8|31223.6|31183.6|31212.8|31172.8|19
1598945700000|2020-09-01 07:35:00|31212.8|31172.8|31212.8|31172.8|31212.8|31172.8|31212.8|31172.8|23
1598946000000|2020-09-01 07:40:00|31222.8|31182.8|31222.8|31182.8|31222.8|31182.8|31222.8|31182.8|6
1598946300000|2020-09-01 07:45:00|31227.1|31187.1|31222.8|31182.8|31227.1|31187.1|31222.8|31182.8|11
1598946600000|2020-09-01 07:50:00|31227.1|31187.1|31222.9|31182.9|31232.8|31192.8|31222.8|31182.8|20
1598946900000|2020-09-01 07:55:00|31212.9|31172.9|31192.9|31152.9|31212.9|31172.9|31192.9|31152.9|26
1598947200000|2020-09-01 08:00:00|31202.9|31162.9|31192.9|31152.9|31202.9|31162.9|31192.9|31152.9|17
1598947500000|2020-09-01 08:05:00|31197.9|31157.9|31182.9|31142.9|31198.6|31158.6|31182.1|31142.1|8
1598947800000|2020-09-01 08:10:00|31187.1|31147.1|31138.6|31098.6|31192.9|31152.9|31137.9|31097.9|43
1598948100000|2020-09-01 08:15:00|31142.9|31102.9|31122.9|31082.9|31142.9|31102.9|31113.6|31073.6|74
1598948400000|2020-09-01 08:20:00|31118.6|31078.6|31152.9|31112.9|31152.9|31112.9|31112.9|31072.9|32
1598948700000|2020-09-01 08:25:00|31162.9|31122.9|31172.9|31132.9|31172.9|31132.9|31152.9|31112.9|47
1598949000000|2020-09-01 08:30:00|31177.1|31137.1|31172.9|31132.9|31182.9|31142.9|31172.9|31132.9|16
1598949300000|2020-09-01 08:35:00|31162.9|31122.9|31212.9|31172.9|31213.7|31173.7|31162.9|31122.9|72
1598949600000|2020-09-01 08:40:00|31207.9|31167.9|31222.9|31182.9|31222.9|31182.9|31202.9|31162.9|29
1598949900000|2020-09-01 08:45:00|31231.4|31191.4|31242.9|31202.9|31242.9|31202.9|31222.9|31182.9|45
1598950200000|2020-09-01 08:50:00|31233.7|31193.7|31242.9|31202.9|31242.9|31202.9|31232.9|31192.9|52
1598950500000|2020-09-01 08:55:00|31242.2|31202.2|31242.9|31202.9|31242.9|31202.9|31242.2|31202.2|12
1598950800000|2020-09-01 09:00:00|31233.7|31193.7|31232.9|31192.9|31233.7|31193.7|31232.9|31192.9|33
1598951100000|2020-09-01 09:05:00|31232.2|31192.2|31242.9|31202.9|31242.9|31202.9|31222.9|31182.9|36
1598951400000|2020-09-01 09:10:00|31242.2|31202.2|31242.9|31202.9|31242.9|31202.9|31232.9|31192.9|21
1598951700000|2020-09-01 09:15:00|31243.7|31203.7|31232.9|31192.9|31243.7|31203.7|31232.9|31192.9|7
1598952000000|2020-09-01 09:20:00|31238.7|31198.7|31262.9|31222.9|31262.9|31222.9|31237.9|31197.9|90
1598952300000|2020-09-01 09:25:00|31267.9|31227.9|31243|31203|31267.9|31227.9|31243|31203|18
1598952600000|2020-09-01 09:30:00|31233|31193|31233|31193|31238|31198|31233|31193|5
1598952900000|2020-09-01 09:35:00|31233.7|31193.7|31263|31223|31263|31223|31232.2|31192.2|35
1598953200000|2020-09-01 09:40:00|31253|31213|31263|31223|31268.7|31228.7|31253|31213|22
1598953500000|2020-09-01 09:45:00|||||||||1
1598953800000|2020-09-01 09:50:00|31268|31228|31313|31273|31313|31273|31268|31228|135
1598954100000|2020-09-01 09:55:00|31303.7|31263.7|31303|31263|31303.7|31263.7|31303|31263|19
1598954400000|2020-09-01 10:00:00|31302.2|31262.2|31303|31263|31303|31263|31302.2|31262.2|16
1598954700000|2020-09-01 10:05:00|31307.2|31267.2|31283|31243|31313|31273|31282.2|31242.2|43
1598955000000|2020-09-01 10:10:00|31273.8|31233.8|31273|31233|31273.8|31233.8|31273|31233|7
1598955300000|2020-09-01 10:15:00|31272.2|31232.2|31273|31233|31273|31233|31263|31223|19
1598955600000|2020-09-01 10:20:00|31277.3|31237.3|31283|31243|31283|31243|31277.3|31237.3|6
1598955900000|2020-09-01 10:25:00|31282.3|31242.3|31293|31253|31293|31253|31282.3|31242.3|20
1598956200000|2020-09-01 10:30:00|31292.3|31252.3|31273|31233|31292.3|31252.3|31263.8|31223.8|29
1598956500000|2020-09-01 10:35:00|31263.8|31223.8|31253|31213|31263.8|31223.8|31252.3|31212.3|49
1598956800000|2020-09-01 10:40:00|31257.3|31217.3|31263|31223|31267.3|31227.3|31257.3|31217.3|13
1598957100000|2020-09-01 10:45:00|31267.3|31227.3|31243|31203|31273|31233|31243|31203|11
1598957400000|2020-09-01 10:50:00|31242.3|31202.3|31253|31213|31263|31223|31242.3|31202.3|33
1598957700000|2020-09-01 10:55:00|31243|31203|31223|31183|31243.8|31203.8|31223|31183|47
1598958000000|2020-09-01 11:00:00|31217.3|31177.3|31223.1|31183.1|31223.1|31183.1|31213.1|31173.1|6
1598958300000|2020-09-01 11:05:00|31231.5|31191.5|31203.1|31163.1|31233.1|31193.1|31203.1|31163.1|64
1598958600000|2020-09-01 11:10:00|31193.1|31153.1|31137.3|31097.3|31203.1|31163.1|31128.1|31088.1|80
1598958900000|2020-09-01 11:15:00|31138.1|31098.1|31107.3|31067.3|31143.1|31103.1|31093.1|31053.1|72
1598959200000|2020-09-01 11:20:00|31108.1|31068.1|31133.1|31093.1|31133.1|31093.1|31103.1|31063.1|81
1598959500000|2020-09-01 11:25:00|31142.3|31102.3|31123.1|31083.1|31143.1|31103.1|31103.1|31063.1|207
1598959800000|2020-09-01 11:30:00|31123.8|31083.8|31133.8|31093.8|31143.8|31103.8|31113.1|31073.1|57
1598960100000|2020-09-01 11:35:00|31133.1|31093.1|31178.1|31138.1|31183.1|31143.1|31133.1|31093.1|36
1598960400000|2020-09-01 11:40:00|31182.3|31142.3|31173.1|31133.1|31197.3|31157.3|31173.1|31133.1|30
1598960700000|2020-09-01 11:45:00|31183.1|31143.1|31173.1|31133.1|31183.1|31143.1|31173.1|31133.1|13
1598961000000|2020-09-01 11:50:00|31163.1|31123.1|31157.3|31117.3|31163.1|31123.1|31153.9|31113.9|3
1598961300000|2020-09-01 11:55:00|31161.6|31121.6|31213.1|31173.1|31221.6|31181.6|31161.6|31121.6|40
1598961600000|2020-09-01 12:00:00|31221.6|31181.6|31218.1|31178.1|31223.1|31183.1|31203.1|31163.1|41
1598961900000|2020-09-01 12:05:00|31213.1|31173.1|31243.1|31203.1|31243.1|31203.1|31213.1|31173.1|84
1598962200000|2020-09-01 12:10:00|31247.4|31207.4|31247.4|31207.4|31253.9|31213.9|31243.1|31203.1|58
1598962500000|2020-09-01 12:15:00|31243.1|31203.1|31213.9|31173.9|31243.1|31203.1|31203.1|31163.1|43
1598962800000|2020-09-01 12:20:00|31213.1|31173.1|31213.1|31173.1|31218.1|31178.1|31202.4|31162.4|25
1598963100000|2020-09-01 12:25:00|31203.1|31163.1|31213.1|31173.1|31213.1|31173.1|31203.1|31163.1|23
1598963400000|2020-09-01 12:30:00|31213.9|31173.9|31213.1|31173.1|31213.9|31173.9|31212.4|31172.4|20
1598963700000|2020-09-01 12:35:00|31212.4|31172.4|31213.2|31173.2|31218.2|31178.2|31168.9|31128.9|82
1598964000000|2020-09-01 12:40:00|31217.4|31177.4|31203.2|31163.2|31223.2|31183.2|31192.4|31152.4|122
1598967000000|2020-09-01 13:30:00|31154.7|31114.7|31368.2|31328.2|31412.4|31372.4|31154.7|31114.7|2244
1598967300000|2020-09-01 13:35:00|31372.4|31332.4|31383.2|31343.2|31404|31364|31362.5|31322.5|698
1598967600000|2020-09-01 13:40:00|31382.5|31342.5|31349|31309|31383.2|31343.2|31342.5|31302.5|529
1598967900000|2020-09-01 13:45:00|31353.2|31313.2|31364|31324|31374|31334|31314|31274|652
1598968200000|2020-09-01 13:50:00|31354|31314|31344|31304|31354|31314|31322.5|31282.5|523
1598968500000|2020-09-01 13:55:00|31343.2|31303.2|31354|31314|31362.5|31322.5|31312.5|31272.5|245
1598968800000|2020-09-01 14:00:00|31353.2|31313.2|31353.2|31313.2|31392.5|31352.5|31352.5|31312.5|539
1598969100000|2020-09-01 14:05:00|31352.5|31312.5|31264.8|31224.8|31354|31314|31253.2|31213.2|2513
1598969400000|2020-09-01 14:10:00|31264|31224|31235.5|31195.5|31274.8|31234.8|31214|31174|521
1598969700000|2020-09-01 14:15:00|31245.5|31205.5|31207.1|31167.1|31259.8|31219.8|31205.5|31165.5|1616
1598970000000|2020-09-01 14:20:00|31206.3|31166.3|31215.6|31175.6|31217.1|31177.1|31165.6|31125.6|808
1598970300000|2020-09-01 14:25:00|31216.3|31176.3|31235.6|31195.6|31255.6|31215.6|31215.6|31175.6|1503
1598970600000|2020-09-01 14:30:00|31234|31194|31175.6|31135.6|31235.6|31195.6|31175.6|31135.6|480
1598970900000|2020-09-01 14:35:00|31184|31144|31215.6|31175.6|31225.6|31185.6|31154|31114|455
1598971200000|2020-09-01 14:40:00|31214|31174|31180.6|31140.6|31215.6|31175.6|31165.6|31125.6|597
1598971500000|2020-09-01 14:45:00|31175.6|31135.6|31235.6|31195.6|31236.3|31196.3|31175.6|31135.6|373
1598971800000|2020-09-01 14:50:00|31236.3|31196.3|31245.6|31205.6|31245.6|31205.6|31215.6|31175.6|355
1598972100000|2020-09-01 14:55:00|31247.1|31207.1|31195.6|31155.6|31247.1|31207.1|31177.1|31137.1|351
1598972400000|2020-09-01 15:00:00|31196.4|31156.4|31275.6|31235.6|31295.6|31255.6|31196.4|31156.4|568
1598972700000|2020-09-01 15:05:00|31276.4|31236.4|31217.1|31177.1|31276.4|31236.4|31195.6|31155.6|347
1598973000000|2020-09-01 15:10:00|31216.4|31176.4|31197.1|31157.1|31227.1|31187.1|31177.1|31137.1|419
1598973300000|2020-09-01 15:15:00|31196.4|31156.4|31207.1|31167.1|31227.1|31187.1|31187.1|31147.1|242
1598973600000|2020-09-01 15:20:00|31217.1|31177.1|31227.2|31187.2|31257.2|31217.2|31215.6|31175.6|246
1598973900000|2020-09-01 15:25:00|31231.4|31191.4|31207.2|31167.2|31231.4|31191.4|31187.2|31147.2|206
1598974200000|2020-09-01 15:30:00|31215.6|31175.6|31296.4|31256.4|31297.2|31257.2|31215.6|31175.6|415
1598974500000|2020-09-01 15:35:00|31297.2|31257.2|31285.6|31245.6|31306.4|31266.4|31257.2|31217.2|804
1598974800000|2020-09-01 15:40:00|31277.2|31237.2|31246.4|31206.4|31277.2|31237.2|31245.6|31205.6|281
1598975100000|2020-09-01 15:45:00|31245.6|31205.6|31247.2|31207.2|31256.4|31216.4|31226.4|31186.4|223
1598975400000|2020-09-01 15:50:00|31246.4|31206.4|31255.7|31215.7|31297.2|31257.2|31241.4|31201.4|184
1598975700000|2020-09-01 15:55:00|31256.4|31216.4|31246.4|31206.4|31277.2|31237.2|31236.4|31196.4|456
1598976000000|2020-09-01 16:00:00|31245.7|31205.7|31267.2|31227.2|31275.7|31235.7|31225.7|31185.7|307
1598976300000|2020-09-01 16:05:00|31266.4|31226.4|31276.4|31236.4|31297.2|31257.2|31257.2|31217.2|254
1598976600000|2020-09-01 16:10:00|31277.2|31237.2|31286.4|31246.4|31291.4|31251.4|31257.2|31217.2|326
1598976900000|2020-09-01 16:15:00|31287.2|31247.2|31277.2|31237.2|31297.2|31257.2|31277.2|31237.2|386
1598977200000|2020-09-01 16:20:00|31267.2|31227.2|31266.5|31226.5|31297.2|31257.2|31257.2|31217.2|288
1598977500000|2020-09-01 16:25:00|31267.2|31227.2|31266.5|31226.5|31277.2|31237.2|31257.2|31217.2|203
1598977800000|2020-09-01 16:30:00|31265.7|31225.7|31247.2|31207.2|31267.2|31227.2|31235.7|31195.7|320
1598978100000|2020-09-01 16:35:00|31237.2|31197.2|31237.2|31197.2|31247.2|31207.2|31218.8|31178.8|767
1598978400000|2020-09-01 16:40:00|31238|31198|31247.3|31207.3|31257.2|31217.2|31237.2|31197.2|206
1598978700000|2020-09-01 16:45:00|31248|31208|31247.3|31207.3|31248|31208|31207.3|31167.3|220
1598979000000|2020-09-01 16:50:00|31248.8|31208.8|31228.8|31188.8|31248.8|31208.8|31217.3|31177.3|214
1598979300000|2020-09-01 16:55:00|31237.3|31197.3|31218.8|31178.8|31237.3|31197.3|31207.3|31167.3|242
1598979600000|2020-09-01 17:00:00|31218|31178|31218.8|31178.8|31218.8|31178.8|31208.8|31168.8|81
1598979900000|2020-09-01 17:05:00|31218|31178|31178.8|31138.8|31218|31178|31178.8|31138.8|457
1598980200000|2020-09-01 17:10:00|31174.6|31134.6|31128.8|31088.8|31178.8|31138.8|31128.8|31088.8|475
1598980500000|2020-09-01 17:15:00|31138.8|31098.8|31148.8|31108.8|31158.8|31118.8|31133.1|31093.1|304
1598980800000|2020-09-01 17:20:00|31147.3|31107.3|31138.8|31098.8|31168.8|31128.8|31128.8|31088.8|281
1598981100000|2020-09-01 17:25:00|31148.8|31108.8|31138.1|31098.1|31148.8|31108.8|31128.8|31088.8|301
1598981400000|2020-09-01 17:30:00|31138.8|31098.8|31167.3|31127.3|31178.1|31138.1|31138.1|31098.1|186
1598981700000|2020-09-01 17:35:00|31168.1|31128.1|31178.9|31138.9|31188.9|31148.9|31158.9|31118.9|295
1598982000000|2020-09-01 17:40:00|31183.1|31143.1|31198.9|31158.9|31208.9|31168.9|31178.9|31138.9|211
1598982300000|2020-09-01 17:45:00|31198.1|31158.1|31223.1|31183.1|31228.9|31188.9|31188.9|31148.9|282
1598982600000|2020-09-01 17:50:00|31218.9|31178.9|31198.9|31158.9|31228.1|31188.1|31198.9|31158.9|264
1598982900000|2020-09-01 17:55:00|31203.1|31163.1|31178.1|31138.1|31203.1|31163.1|31168.9|31128.9|168
1598983200000|2020-09-01 18:00:00|31178.9|31138.9|31188.1|31148.1|31188.9|31148.9|31167.3|31127.3|321
1598983500000|2020-09-01 18:05:00|31178.9|31138.9|31168.9|31128.9|31198.9|31158.9|31168.9|31128.9|791
1598983800000|2020-09-01 18:10:00|31170.4|31130.4|31100.4|31060.4|31210.4|31170.4|31100.4|31060.4|1782
1598984100000|2020-09-01 18:15:00|31098.9|31058.9|31129.7|31089.7|31129.7|31089.7|31090.4|31050.4|1109
1599004800000|2020-09-02 00:00:00|31115.1|31075.1|31169.3|31129.3|31184.3|31144.3|31084.3|31044.3|430
1599005100000|2020-09-02 00:05:00|31159.3|31119.3|31184.3|31144.3|31194.3|31154.3|31159.3|31119.3|73
1599005400000|2020-09-02 00:10:00|31179.3|31139.3|31208.6|31168.6|31213.6|31173.6|31179.3|31139.3|162
1599005700000|2020-09-02 00:15:00|31199.4|31159.4|31188.6|31148.6|31208.6|31168.6|31178.6|31138.6|56
1599006000000|2020-09-02 00:20:00|31192.8|31152.8|31178.6|31138.6|31198.6|31158.6|31167.8|31127.8|22
1599006300000|2020-09-02 00:25:00|31184.4|31144.4|31184.4|31144.4|31189.4|31149.4|31184.4|31144.4|15
1599006600000|2020-09-02 00:30:00|31188.6|31148.6|31188.6|31148.6|31198.6|31158.6|31188.6|31148.6|13
1599006900000|2020-09-02 00:35:00|31187.8|31147.8|31198.6|31158.6|31198.6|31158.6|31178.6|31138.6|11
1599007200000|2020-09-02 00:40:00|31204.4|31164.4|31198.6|31158.6|31208.6|31168.6|31178.6|31138.6|33
1599007500000|2020-09-02 00:45:00|31208.6|31168.6|31198.6|31158.6|31218.6|31178.6|31198.6|31158.6|22
1599007800000|2020-09-02 00:50:00|31189.4|31149.4|31188.6|31148.6|31189.4|31149.4|31178.6|31138.6|18
1599008100000|2020-09-02 00:55:00|31189.4|31149.4|31188.6|31148.6|31189.4|31149.4|31188.6|31148.6|5
1599008400000|2020-09-02 01:00:00|31189.4|31149.4|31178.6|31138.6|31198.6|31158.6|31178.6|31138.6|26
1599008700000|2020-09-02 01:05:00|31168.6|31128.6|31148.6|31108.6|31168.6|31128.6|31138.6|31098.6|40
1599009000000|2020-09-02 01:10:00|31144.4|31104.4|31108.6|31068.6|31148.6|31108.6|31108.6|31068.6|52
1599009300000|2020-09-02 01:15:00|31104.4|31064.4|31104.4|31064.4|31110.2|31070.2|31080.2|31040.2|172
1599009600000|2020-09-02 01:20:00|31100.2|31060.2|31120.2|31080.2|31130.2|31090.2|31100.2|31060.2|23
1599009900000|2020-09-02 01:25:00|31110.2|31070.2|31104.4|31064.4|31111|31071|31100.2|31060.2|19
1599010200000|2020-09-02 01:30:00|31109.4|31069.4|31104.4|31064.4|31109.4|31069.4|31090.2|31050.2|14
1599010500000|2020-09-02 01:35:00|31100.2|31060.2|31099.5|31059.5|31110.2|31070.2|31099.5|31059.5|18
1599010800000|2020-09-02 01:40:00|31105.2|31065.2|31090.2|31050.2|31105.2|31065.2|31090.2|31050.2|13
1599011100000|2020-09-02 01:45:00|31080.2|31040.2|31090.3|31050.3|31090.3|31050.3|31080.2|31040.2|12
1599011400000|2020-09-02 01:50:00|31084.5|31044.5|31090.3|31050.3|31100.3|31060.3|31080.3|31040.3|5
1599011700000|2020-09-02 01:55:00|||||||||2
1599012000000|2020-09-02 02:00:00|||||||||4
1599012300000|2020-09-02 02:05:00|31085.3|31045.3|31090.3|31050.3|31090.3|31050.3|31080.3|31040.3|14
1599012600000|2020-09-02 02:10:00|31089.5|31049.5|31080.3|31040.3|31090.3|31050.3|31055.3|31015.3|62
1599012900000|2020-09-02 02:15:00|31090.3|31050.3|31080.3|31040.3|31090.3|31050.3|31080.3|31040.3|20
1599013200000|2020-09-02 02:20:00|31070.3|31030.3|31080.3|31040.3|31080.3|31040.3|31061.1|31021.1|20
1599013500000|2020-09-02 02:25:00|31070.3|31030.3|31070.3|31030.3|31080.3|31040.3|31070.3|31030.3|1
1599013800000|2020-09-02 02:30:00|||||||||5
1599014100000|2020-09-02 02:35:00|31079.5|31039.5|31070.3|31030.3|31080.3|31040.3|31070.3|31030.3|18
1599014400000|2020-09-02 02:40:00|31069.5|31029.5|31066.1|31026.1|31070.3|31030.3|31066.1|31026.1|7
1599014700000|2020-09-02 02:45:00|31060.3|31020.3|31060.3|31020.3|31060.3|31020.3|31059.5|31019.5|12
1599015000000|2020-09-02 02:50:00|31056.1|31016.1|31065.3|31025.3|31069.5|31029.5|31056.1|31016.1|8
1599015300000|2020-09-02 02:55:00|31069.5|31029.5|31066.1|31026.1|31070.3|31030.3|31060.3|31020.3|14
1599015600000|2020-09-02 03:00:00|31070.3|31030.3|31080.3|31040.3|31080.3|31040.3|31060.3|31020.3|14
1599015900000|2020-09-02 03:05:00|31076.1|31036.1|31070.4|31030.4|31076.1|31036.1|31060.4|31020.4|15
1599016200000|2020-09-02 03:10:00|||||||||1
1599016500000|2020-09-02 03:15:00|||||||||4
1599016800000|2020-09-02 03:20:00|31080.4|31040.4|31080.4|31040.4|31080.4|31040.4|31070.4|31030.4|17
1599017100000|2020-09-02 03:25:00|31090.4|31050.4|31080.4|31040.4|31090.4|31050.4|31079.6|31039.6|21
1599017400000|2020-09-02 03:30:00|31084.6|31044.6|31080.4|31040.4|31084.6|31044.6|31080.4|31040.4|5
1599017700000|2020-09-02 03:35:00|||||||||1
1599018000000|2020-09-02 03:40:00|31079.6|31039.6|31080.4|31040.4|31080.4|31040.4|31079.6|31039.6|5
1599018300000|2020-09-02 03:45:00|31079.6|31039.6|31079.6|31039.6|31080.4|31040.4|31079.6|31039.6|1
1599018600000|2020-09-02 03:50:00|||||||||3
1599018900000|2020-09-02 03:55:00|||||||||2
1599019200000|2020-09-02 04:00:00|31080.4|31040.4|31080.4|31040.4|31080.4|31040.4|31080.4|31040.4|3
1599019500000|2020-09-02 04:05:00|31079.6|31039.6|31080.4|31040.4|31080.4|31040.4|31079.6|31039.6|0
1599019800000|2020-09-02 04:10:00|31079.6|31039.6|31079.6|31039.6|31080.4|31040.4|31079.6|31039.6|39
1599020100000|2020-09-02 04:15:00|31080.4|31040.4|31089.7|31049.7|31090.4|31050.4|31079.7|31039.7|9
1599020400000|2020-09-02 04:20:00|31090.4|31050.4|31090.4|31050.4|31090.4|31050.4|31090.4|31050.4|0
1599020700000|2020-09-02 04:25:00|31090.5|31050.5|31088.9|31048.9|31090.5|31050.5|31080.5|31040.5|16
1599021000000|2020-09-02 04:30:00|31089.7|31049.7|31058.9|31018.9|31099.7|31059.7|31040.5|31000.5|88
1599021600000|2020-09-02 04:40:00|31054.7|31014.7|31054.7|31014.7|31054.7|31014.7|31050.5|31010.5|30
1599022200000|2020-09-02 04:50:00|31058.9|31018.9|31053.9|31013.9|31064.7|31024.7|31049.7|31009.7|16
1599022500000|2020-09-02 04:55:00|31058.1|31018.1|31054.7|31014.7|31058.9|31018.9|31054.7|31014.7|2
1599022800000|2020-09-02 05:00:00|31053.9|31013.9|31058.9|31018.9|31068.9|31028.9|31048.9|31008.9|7
1599023100000|2020-09-02 05:05:00|31063.9|31023.9|31058.9|31018.9|31064.7|31024.7|31054.7|31014.7|6
1599023400000|2020-09-02 05:10:00|31054.7|31014.7|31058.9|31018.9|31058.9|31018.9|31049.7|31009.7|1
1599023700000|2020-09-02 05:15:00|||||||||4
1599024000000|2020-09-02 05:20:00|31059.7|31019.7|31048.9|31008.9|31059.7|31019.7|31048.9|31008.9|2
1599024300000|2020-09-02 05:25:00|31049.7|31009.7|31054.7|31014.7|31058.9|31018.9|31049.7|31009.7|1
1599024600000|2020-09-02 05:30:00|31059|31019|31069|31029|31079|31039|31059|31019|27
1599024900000|2020-09-02 05:35:00|31069.8|31029.8|31069.8|31029.8|31074.8|31034.8|31059|31019|22
1599025200000|2020-09-02 05:40:00|31078.2|31038.2|31069.8|31029.8|31078.2|31038.2|31069|31029|6
1599025500000|2020-09-02 05:45:00|31069|31029|31069.8|31029.8|31074.8|31034.8|31069|31029|12
1599025800000|2020-09-02 05:50:00|31069|31029|31069|31029|31069.8|31029.8|31068.2|31028.2|7
1599026100000|2020-09-02 05:55:00|31059.8|31019.8|31074.8|31034.8|31074.8|31034.8|31059|31019|15
1599026400000|2020-09-02 06:00:00|31074|31034|31074.8|31034.8|31079|31039|31064|31024|17
1599026700000|2020-09-02 06:05:00|31079|31039|31079|31039|31079|31039|31069|31029|9
1599027000000|2020-09-02 06:10:00|31074.8|31034.8|31074.8|31034.8|31079|31039|31069|31029|11
1599027300000|2020-09-02 06:15:00|31079|31039|31079|31039|31079|31039|31069|31029|4
1599027600000|2020-09-02 06:20:00|31079.8|31039.8|31069|31029|31084|31044|31069|31029|5
1599027900000|2020-09-02 06:25:00|31059.8|31019.8|31064.8|31024.8|31069|31029|31059.8|31019.8|2
1599028200000|2020-09-02 06:30:00|31069|31029|31064|31024|31069|31029|31049.8|31009.8|44
1599028500000|2020-09-02 06:35:00|31068.2|31028.2|31059|31019|31068.2|31028.2|31049|31009|58
1599028800000|2020-09-02 06:40:00|31054.8|31014.8|31054.8|31014.8|31054.8|31014.8|31049|31009|37
1599029100000|2020-09-02 06:45:00|31059|31019|31059.1|31019.1|31059.1|31019.1|31049|31009|43
1599029400000|2020-09-02 06:50:00|31054.8|31014.8|31039.1|30999.1|31054.8|31014.8|31029.8|30989.8|419
1599029700000|2020-09-02 06:55:00|31038.3|30998.3|31054.9|31014.9|31054.9|31014.9|31029.9|30989.9|217
1599030000000|2020-09-02 07:00:00|31059.1|31019.1|31054.9|31014.9|31059.1|31019.1|31039.9|30999.9|17
1599030300000|2020-09-02 07:05:00|31059.1|31019.1|31044.9|31004.9|31059.1|31019.1|31039.9|30999.9|13
1599030600000|2020-09-02 07:10:00|31040.7|31000.7|31049.1|31009.1|31049.1|31009.1|31029.9|30989.9|26
1599030900000|2020-09-02 07:15:00|31044.9|31004.9|31039.9|30999.9|31044.9|31004.9|31039.1|30999.1|11
1599031200000|2020-09-02 07:20:00|31044.9|31004.9|31049.9|31009.9|31054.9|31014.9|31039.9|30999.9|5
1599031500000|2020-09-02 07:25:00|31054.9|31014.9|31054.9|31014.9|31059.1|31019.1|31049.1|31009.1|6
1599031800000|2020-09-02 07:30:00|31049.9|31009.9|31059.1|31019.1|31059.1|31019.1|31049.9|31009.9|31
1599032100000|2020-09-02 07:35:00|31049.9|31009.9|31049.1|31009.1|31049.9|31009.9|31039.9|30999.9|12
1599032400000|2020-09-02 07:40:00|31044.1|31004.1|31044.1|31004.1|31049.9|31009.9|31039.9|30999.9|7
1599032700000|2020-09-02 07:45:00|31039.9|30999.9|31034.9|30994.9|31044.9|31004.9|31034.1|30994.1|13
1599033000000|2020-09-02 07:50:00|31039.1|30999.1|31029.9|30989.9|31039.1|30999.1|31029.9|30989.9|18
1599033300000|2020-09-02 07:55:00|31029.1|30989.1|31029.9|30989.9|31029.9|30989.9|31029.1|30989.1|40
1599033600000|2020-09-02 08:00:00|31019.9|30979.9|31009.9|30969.9|31019.9|30979.9|31009.9|30969.9|49
1599033900000|2020-09-02 08:05:00|31014.1|30974.1|31009.9|30969.9|31019.1|30979.1|31009.9|30969.9|32
1599034200000|2020-09-02 08:10:00|31010|30970|31010|30970|31010|30970|31010|30970|3
1599034500000|2020-09-02 08:15:00|31000|30960|31000|30960|31000|30960|30995|30955|37
1599034800000|2020-09-02 08:20:00|31004.2|30964.2|30979.2|30939.2|31010|30970|30979.2|30939.2|138
1599035100000|2020-09-02 08:25:00|30980|30940|30970|30930|30980|30940|30969.2|30929.2|102
1599035400000|2020-09-02 08:30:00|30969.2|30929.2|30939.2|30899.2|30969.2|30929.2|30938.4|30898.4|54
1599035700000|2020-09-02 08:35:00|30938.4|30898.4|30940|30900|30940|30900|30938.4|30898.4|46
1599036000000|2020-09-02 08:40:00|30930|30890|30933.4|30893.4|30939.2|30899.2|30919.2|30879.2|127
1599036300000|2020-09-02 08:45:00|30929.2|30889.2|30930|30890|30935|30895|30929.2|30889.2|15
1599036600000|2020-09-02 08:50:00|30928.4|30888.4|30929.2|30889.2|30929.2|30889.2|30920|30880|21
1599036900000|2020-09-02 08:55:00|30930|30890|30920|30880|30930|30890|30920|30880|17
1599037200000|2020-09-02 09:00:00|30928.4|30888.4|30929.2|30889.2|30929.2|30889.2|30925|30885|18
1599037500000|2020-09-02 09:05:00|30939.2|30899.2|30945|30905|30945|30905|30928.4|30888.4|67
1599037800000|2020-09-02 09:10:00|30939.2|30899.2|30929.2|30889.2|30939.2|30899.2|30929.2|30889.2|19
1599038100000|2020-09-02 09:15:00|30928.4|30888.4|30940|30900|30949.2|30909.2|30928.4|30888.4|96
1599038400000|2020-09-02 09:20:00|30939.2|30899.2|30940|30900|30940|30900|30930|30890|7
1599038700000|2020-09-02 09:25:00|30939.2|30899.2|30939.2|30899.2|30940|30900|30939.2|30899.2|4
1599039000000|2020-09-02 09:30:00|30939.3|30899.3|30949.3|30909.3|30949.3|30909.3|30939.3|30899.3|5
1599039300000|2020-09-02 09:35:00|30939.3|30899.3|30949.3|30909.3|30950.1|30910.1|30939.3|30899.3|13
1599039600000|2020-09-02 09:40:00|30953.5|30913.5|30959.3|30919.3|30969.3|30929.3|30953.5|30913.5|59
1599039900000|2020-09-02 09:45:00|30960.1|30920.1|30970.1|30930.1|30970.1|30930.1|30960.1|30920.1|13
1599040200000|2020-09-02 09:50:00|30969.3|30929.3|30969.3|30929.3|30979.3|30939.3|30969.3|30929.3|35
1599040500000|2020-09-02 09:55:00|30959.3|30919.3|30969.3|30929.3|30970.1|30930.1|30959.3|30919.3|68
1599040800000|2020-09-02 10:00:00|30970.1|30930.1|30960.1|30920.1|30979.3|30939.3|30959.3|30919.3|21
1599041100000|2020-09-02 10:05:00|30969.3|30929.3|30940.1|30900.1|30969.3|30929.3|30929.3|30889.3|68
1599041400000|2020-09-02 10:10:00|30939.3|30899.3|30930.1|30890.1|30939.3|30899.3|30929.3|30889.3|17
1599041700000|2020-09-02 10:15:00|30929.3|30889.3|30930.1|30890.1|30930.1|30890.1|30929.3|30889.3|10
1599042000000|2020-09-02 10:20:00|30929.3|30889.3|30920.1|30880.1|30930.1|30890.1|30920.1|30880.1|11
1599042300000|2020-09-02 10:25:00|30929.3|30889.3|30940.1|30900.1|30940.1|30900.1|30929.3|30889.3|39
1599042600000|2020-09-02 10:30:00|30939.3|30899.3|30940.1|30900.1|30940.1|30900.1|30930.1|30890.1|10
1599042900000|2020-09-02 10:35:00|30930.1|30890.1|30940.1|30900.1|30940.1|30900.1|30930.1|30890.1|13
1599043200000|2020-09-02 10:40:00|30935.1|30895.1|30930.1|30890.1|30935.1|30895.1|30925.1|30885.1|10
1599043500000|2020-09-02 10:45:00|30929.3|30889.3|30930.1|30890.1|30930.1|30890.1|30924.3|30884.3|10
1599043800000|2020-09-02 10:50:00|30929.3|30889.3|30920.2|30880.2|30929.3|30889.3|30920.1|30880.1|6
1599044100000|2020-09-02 10:55:00|||||||||1
1599044400000|2020-09-02 11:00:00|30919.4|30879.4|30890.2|30850.2|30920.2|30880.2|30889.4|30849.4|87
1599044700000|2020-09-02 11:05:00|30898.6|30858.6|30890.2|30850.2|30910.2|30870.2|30890.2|30850.2|60
1599045000000|2020-09-02 11:10:00|30900.2|30860.2|30900.2|30860.2|30900.2|30860.2|30900.2|30860.2|4
1599045300000|2020-09-02 11:15:00|30899.4|30859.4|30900.2|30860.2|30900.2|30860.2|30890.2|30850.2|43
1599045600000|2020-09-02 11:20:00|30890.2|30850.2|30890.2|30850.2|30890.2|30850.2|30890.2|30850.2|14
1599045900000|2020-09-02 11:25:00|30889.4|30849.4|30879.4|30839.4|30890.2|30850.2|30870.2|30830.2|94
1599046200000|2020-09-02 11:30:00|30880.2|30840.2|30890.2|30850.2|30890.2|30850.2|30880.2|30840.2|16
1599046500000|2020-09-02 11:35:00|30900.2|30860.2|30870.2|30830.2|30900.2|30860.2|30870.2|30830.2|48
1599046800000|2020-09-02 11:40:00|||||||||24
1599047100000|2020-09-02 11:45:00|30880.2|30840.2|30870.2|30830.2|30880.2|30840.2|30870.2|30830.2|41
1599047400000|2020-09-02 11:50:00|30871|30831|30840.2|30800.2|30880.2|30840.2|30840.2|30800.2|110
1599047700000|2020-09-02 11:55:00|30845.2|30805.2|30840.2|30800.2|30850.2|30810.2|30840.2|30800.2|92
1599048000000|2020-09-02 12:00:00|30845.2|30805.2|30831.8|30791.8|30850.2|30810.2|30831|30791|110
1599048300000|2020-09-02 12:05:00|30830.2|30790.2|30881|30841|30881.8|30841.8|30821.8|30781.8|167
1599048600000|2020-09-02 12:10:00|30880.2|30840.2|30891.1|30851.1|30891.1|30851.1|30860.2|30820.2|141
1599048900000|2020-09-02 12:15:00|30890.3|30850.3|30920.3|30880.3|30920.3|30880.3|30886.1|30846.1|96
1599049200000|2020-09-02 12:20:00|30919.5|30879.5|30940.3|30900.3|30949.5|30909.5|30919.5|30879.5|47
1599049500000|2020-09-02 12:25:00|30939.5|30899.5|30995.3|30955.3|30999.5|30959.5|30935.3|30895.3|145
1599049800000|2020-09-02 12:30:00|30999.5|30959.5|30979.5|30939.5|31000.3|30960.3|30960.3|30920.3|83
1599050100000|2020-09-02 12:35:00|30985.3|30945.3|30990.3|30950.3|31009.5|30969.5|30979.5|30939.5|42
1599050400000|2020-09-02 12:40:00|30979.5|30939.5|30980.3|30940.3|30980.3|30940.3|30969.5|30929.5|44
1599053400000|2020-09-02 13:30:00|30970.3|30930.3|30999.5|30959.5|31020.3|30980.3|30920.3|30880.3|1880
1599053700000|2020-09-02 13:35:00|31003.7|30963.7|31018.8|30978.8|31019.6|30979.6|30939.6|30899.6|654
1599054000000|2020-09-02 13:40:00|31019.6|30979.6|30940.4|30900.4|31040.4|31000.4|30940.4|30900.4|571
1599054300000|2020-09-02 13:45:00|30948.8|30908.8|31009.6|30969.6|31029.6|30989.6|30940.4|30900.4|506
1599054600000|2020-09-02 13:50:00|31008.8|30968.8|31008.8|30968.8|31049.6|31009.6|30998.8|30958.8|526
1599054900000|2020-09-02 13:55:00|31004.6|30964.6|30958.8|30918.8|31010.4|30970.4|30958.8|30918.8|716
1599055200000|2020-09-02 14:00:00|30963.8|30923.8|30940.4|30900.4|30988.8|30948.8|30940.4|30900.4|428
1599055500000|2020-09-02 14:05:00|30950.4|30910.4|30930.4|30890.4|30960.4|30920.4|30930.4|30890.4|457
1599055800000|2020-09-02 14:10:00|30938.8|30898.8|30939.6|30899.6|30960.4|30920.4|30930.4|30890.4|273
1599056100000|2020-09-02 14:15:00|30940.4|30900.4|30950.4|30910.4|30988.8|30948.8|30934.6|30894.6|459
1599056400000|2020-09-02 14:20:00|30954.6|30914.6|30978.8|30938.8|30989.6|30949.6|30939.6|30899.6|309
1599056700000|2020-09-02 14:25:00|30979.6|30939.6|31028.8|30988.8|31030.4|30990.4|30978.8|30938.8|224
1599057000000|2020-09-02 14:30:00|31029.6|30989.6|31050.4|31010.4|31069.6|31029.6|31018.8|30978.8|462
1599057300000|2020-09-02 14:35:00|31049.6|31009.6|31120.4|31080.4|31130.4|31090.4|31038.8|30998.8|644
1599057600000|2020-09-02 14:40:00|31119.6|31079.6|31108.8|31068.8|31120.4|31080.4|31078.8|31038.8|429
1599057900000|2020-09-02 14:45:00|31104.6|31064.6|31048.8|31008.8|31118.8|31078.8|31020.4|30980.4|621
1599058200000|2020-09-02 14:50:00|31050.4|31010.4|31028.8|30988.8|31054.6|31014.6|31010.4|30970.4|360
1599058500000|2020-09-02 14:55:00|31029.6|30989.6|31049.7|31009.7|31074.6|31034.6|31018.8|30978.8|320
1599058800000|2020-09-02 15:00:00|31048.8|31008.8|31029.7|30989.7|31049.7|31009.7|31019.7|30979.7|193
1599059100000|2020-09-02 15:05:00|31028.9|30988.9|30980.5|30940.5|31028.9|30988.9|30952.1|30912.1|598
1599059400000|2020-09-02 15:10:00|30982.1|30942.1|31051.3|31011.3|31060.5|31020.5|30980.5|30940.5|265
1599059700000|2020-09-02 15:15:00|31050.5|31010.5|31081.3|31041.3|31100.5|31060.5|31050.5|31010.5|310
1599060000000|2020-09-02 15:20:00|31085.5|31045.5|31090.5|31050.5|31092.1|31052.1|31080.5|31040.5|163
1599060300000|2020-09-02 15:25:00|31082.1|31042.1|31100.5|31060.5|31120.5|31080.5|31076.3|31036.3|332
1599060600000|2020-09-02 15:30:00|31092.1|31052.1|31111.3|31071.3|31122.1|31082.1|31080.5|31040.5|399
1599060900000|2020-09-02 15:35:00|31110.5|31070.5|31130.5|31090.5|31130.5|31090.5|31070.5|31030.5|454
1599061200000|2020-09-02 15:40:00|31140.5|31100.5|31161.3|31121.3|31172.1|31132.1|31130.5|31090.5|388
1599061500000|2020-09-02 15:45:00|31160.5|31120.5|31111.3|31071.3|31161.3|31121.3|31100.5|31060.5|483
1599061800000|2020-09-02 15:50:00|31120.5|31080.5|31160.5|31120.5|31160.5|31120.5|31106.3|31066.3|249
1599062100000|2020-09-02 15:55:00|31150.5|31110.5|31210.5|31170.5|31210.5|31170.5|31150.5|31110.5|728
1599062400000|2020-09-02 16:00:00|31209.7|31169.7|31150.5|31110.5|31210.5|31170.5|31140.5|31100.5|202
1599062700000|2020-09-02 16:05:00|31151.3|31111.3|31120.5|31080.5|31160.5|31120.5|31110.5|31070.5|323
1599063000000|2020-09-02 16:10:00|31121.4|31081.4|31120.6|31080.6|31150.5|31110.5|31110.5|31070.5|149
1599063300000|2020-09-02 16:15:00|31116.4|31076.4|31120.6|31080.6|31142.2|31102.2|31102.2|31062.2|773
1599063600000|2020-09-02 16:20:00|31122.2|31082.2|31101.4|31061.4|31140.6|31100.6|31101.4|31061.4|83
1599063900000|2020-09-02 16:25:00|31100.6|31060.6|31072.2|31032.2|31100.6|31060.6|31070.6|31030.6|103
1599064200000|2020-09-02 16:30:00|31071.4|31031.4|31072.2|31032.2|31082.2|31042.2|31061.4|31021.4|112
1599064500000|2020-09-02 16:35:00|31081.4|31041.4|31072.2|31032.2|31082.2|31042.2|31051.4|31011.4|237
1599064800000|2020-09-02 16:40:00|31071.4|31031.4|31090.6|31050.6|31100.6|31060.6|31052.2|31012.2|178
1599065100000|2020-09-02 16:45:00|31091.4|31051.4|31071.4|31031.4|31092.2|31052.2|31070.6|31030.6|129
1599065400000|2020-09-02 16:50:00|31072.2|31032.2|31060.6|31020.6|31081.4|31041.4|31042.2|31002.2|200
1599065700000|2020-09-02 16:55:00|31061.4|31021.4|31070.6|31030.6|31081.4|31041.4|31056.4|31016.4|105
1599066000000|2020-09-02 17:00:00|31062.2|31022.2|31060.6|31020.6|31071.4|31031.4|31042.2|31002.2|102
1599066300000|2020-09-02 17:05:00|31061.4|31021.4|31100.6|31060.6|31100.6|31060.6|31060.6|31020.6|123
1599066600000|2020-09-02 17:10:00|31102.2|31062.2|31112.2|31072.2|31121.4|31081.4|31100.6|31060.6|226
1599066900000|2020-09-02 17:15:00|31111.4|31071.4|31112.3|31072.3|31120.6|31080.6|31092.2|31052.2|103
1599067200000|2020-09-02 17:20:00|31111.4|31071.4|31111.4|31071.4|31122.3|31082.3|31102.3|31062.3|158
1599067500000|2020-09-02 17:25:00|31106.4|31066.4|31120.6|31080.6|31131.5|31091.5|31090.6|31050.6|167
1599067800000|2020-09-02 17:30:00|31121.5|31081.5|31106.5|31066.5|31121.5|31081.5|31100.6|31060.6|101
1599068100000|2020-09-02 17:35:00|31102.3|31062.3|31116.5|31076.5|31130.7|31090.7|31100.7|31060.7|123
1599068400000|2020-09-02 17:40:00|31112.3|31072.3|31099.9|31059.9|31122.3|31082.3|31080.7|31040.7|330
1599068700000|2020-09-02 17:45:00|31099|31059|31104|31064|31109|31069|31089.9|31049.9|189
1599069000000|2020-09-02 17:50:00|31109|31069|31139.9|31099.9|31139.9|31099.9|31099|31059|261
1599069300000|2020-09-02 17:55:00|31139.1|31099.1|31144.9|31104.9|31199.9|31159.9|31139.1|31099.1|428
1599069600000|2020-09-02 18:00:00|31149.1|31109.1|31149.1|31109.1|31170.7|31130.7|31134.9|31094.9|274
1599069900000|2020-09-02 18:05:00|31144.9|31104.9|31130.7|31090.7|31159.9|31119.9|31129.9|31089.9|332
1599070200000|2020-09-02 18:10:00|31134.9|31094.9|31049.1|31009.1|31189.1|31149.1|31034.9|30994.9|2313
1599070500000|2020-09-02 18:15:00|31050.7|31010.7|31129.1|31089.1|31148.3|31108.3|31050.7|31010.7|1086
1599091200000|2020-09-03 00:00:00|31139.5|31099.5|31198.7|31158.7|31208.7|31168.7|31139.5|31099.5|393
1599091500000|2020-09-03 00:05:00|31188.7|31148.7|31239.5|31199.5|31248.7|31208.7|31188.7|31148.7|365
1599091800000|2020-09-03 00:10:00|31238.7|31198.7|31259.5|31219.5|31268.7|31228.7|31229.5|31189.5|114
1599092100000|2020-09-03 00:15:00|31268.7|31228.7|31248.7|31208.7|31268.7|31228.7|31247.9|31207.9|83
1599092400000|2020-09-03 00:20:00|31258.7|31218.7|31233.7|31193.7|31258.7|31218.7|31228.7|31188.7|45
1599092700000|2020-09-03 00:25:00|31228.7|31188.7|31234.5|31194.5|31243.7|31203.7|31228.7|31188.7|53
1599093000000|2020-09-03 00:30:00|31238.7|31198.7|31228.7|31188.7|31238.7|31198.7|31208.7|31168.7|33
1599093300000|2020-09-03 00:35:00|31208.7|31168.7|31214.5|31174.5|31214.5|31174.5|31199.5|31159.5|30
1599093600000|2020-09-03 00:40:00|31209.5|31169.5|31218.7|31178.7|31218.7|31178.7|31208.7|31168.7|27
1599093900000|2020-09-03 00:45:00|31209.5|31169.5|31208.7|31168.7|31218.7|31178.7|31200.4|31160.4|15
1599094200000|2020-09-03 00:50:00|31209.6|31169.6|31208.7|31168.7|31209.6|31169.6|31203.7|31163.7|7
1599094500000|2020-09-03 00:55:00|31209.6|31169.6|31198.7|31158.7|31209.6|31169.6|31198.7|31158.7|7
1599094800000|2020-09-03 01:00:00|31199.6|31159.6|31178.7|31138.7|31199.6|31159.6|31168.7|31128.7|29
1599095100000|2020-09-03 01:05:00|31169.6|31129.6|31178.8|31138.8|31179.6|31139.6|31169.6|31129.6|22
1599095400000|2020-09-03 01:10:00|31179.6|31139.6|31178.8|31138.8|31188.8|31148.8|31178.8|31138.8|22
1599095700000|2020-09-03 01:15:00|31184.6|31144.6|31169.6|31129.6|31188.8|31148.8|31164.6|31124.6|48
1599096000000|2020-09-03 01:20:00|31174.6|31134.6|31178.8|31138.8|31178.8|31138.8|31169.6|31129.6|5
1599096300000|2020-09-03 01:25:00|31188.8|31148.8|31178.8|31138.8|31188.8|31148.8|31178.8|31138.8|4
1599096600000|2020-09-03 01:30:00|31169.6|31129.6|31169.6|31129.6|31174.6|31134.6|31169.6|31129.6|5
1599096900000|2020-09-03 01:35:00|31178.8|31138.8|31188.8|31148.8|31188.8|31148.8|31174.6|31134.6|7
1599097200000|2020-09-03 01:40:00|31180.4|31140.4|31188.8|31148.8|31193.8|31153.8|31178.8|31138.8|17
1599097500000|2020-09-03 01:45:00|31194.6|31154.6|31208.8|31168.8|31208.8|31168.8|31194.6|31154.6|8
1599097800000|2020-09-03 01:50:00|31198.8|31158.8|31198.8|31158.8|31203|31163|31198.8|31158.8|21
1599098100000|2020-09-03 01:55:00|31203|31163|31198.8|31158.8|31203|31163|31188.8|31148.8|37
1599098400000|2020-09-03 02:00:00|31194.6|31154.6|31199.6|31159.6|31199.6|31159.6|31189.6|31149.6|10
1599098700000|2020-09-03 02:05:00|31203.8|31163.8|31189.6|31149.6|31204.6|31164.6|31189.6|31149.6|28
1599099000000|2020-09-03 02:10:00|31194.6|31154.6|31198.8|31158.8|31199.6|31159.6|31194.6|31154.6|16
1599099300000|2020-09-03 02:15:00|31194.7|31154.7|31188.8|31148.8|31194.7|31154.7|31188.8|31148.8|1
1599099600000|2020-09-03 02:20:00|31194.7|31154.7|31188.8|31148.8|31194.7|31154.7|31188.8|31148.8|6
1599099900000|2020-09-03 02:25:00|31189.7|31149.7|31188.8|31148.8|31189.7|31149.7|31184.7|31144.7|8
1599100200000|2020-09-03 02:30:00|31189.7|31149.7|31188.9|31148.9|31189.7|31149.7|31179.7|31139.7|19
1599100500000|2020-09-03 02:35:00|31184.7|31144.7|31184.7|31144.7|31188.9|31148.9|31179.7|31139.7|6
1599100800000|2020-09-03 02:40:00|31180.5|31140.5|31188.9|31148.9|31188.9|31148.9|31179.7|31139.7|8
1599101100000|2020-09-03 02:45:00|31184.7|31144.7|31179.7|31139.7|31188.9|31148.9|31179.7|31139.7|2
1599101700000|2020-09-03 02:55:00|31188.1|31148.1|31188.9|31148.9|31189.7|31149.7|31188.1|31148.1|9
1599102000000|2020-09-03 03:00:00|31183.9|31143.9|31178.9|31138.9|31188.9|31148.9|31178.9|31138.9|13
1599102300000|2020-09-03 03:05:00|31174.7|31134.7|31169.7|31129.7|31179.7|31139.7|31169.7|31129.7|33
1599102600000|2020-09-03 03:10:00|31170.5|31130.5|31164.7|31124.7|31174.7|31134.7|31159.7|31119.7|9
1599102900000|2020-09-03 03:15:00|31159.7|31119.7|31168.9|31128.9|31168.9|31128.9|31159.7|31119.7|10
1599103200000|2020-09-03 03:20:00|31164.7|31124.7|31168.9|31128.9|31168.9|31128.9|31164.7|31124.7|5
1599103500000|2020-09-03 03:25:00|31169.7|31129.7|31168.9|31128.9|31169.7|31129.7|31168.9|31128.9|1
1599103800000|2020-09-03 03:30:00|31169.7|31129.7|31169.7|31129.7|31169.7|31129.7|31169.7|31129.7|1
1599104100000|2020-09-03 03:35:00|31168.1|31128.1|31178.9|31138.9|31178.9|31138.9|31168.1|31128.1|4
1599104400000|2020-09-03 03:40:00|||||||||3
1599104700000|2020-09-03 03:45:00|31179.8|31139.8|31178.9|31138.9|31180.6|31140.6|31178.9|31138.9|2
1599105000000|2020-09-03 03:50:00|31179.8|31139.8|31179.8|31139.8|31179.8|31139.8|31178.9|31138.9|0
1599105300000|2020-09-03 03:55:00|31184.8|31144.8|31184.8|31144.8|31188.9|31148.9|31184.8|31144.8|7
1599105900000|2020-09-03 04:05:00|31179|31139|31179|31139|31184.8|31144.8|31179|31139|2
1599106200000|2020-09-03 04:10:00|31184.8|31144.8|31184|31144|31184.8|31144.8|31184|31144|2
1599106500000|2020-09-03 04:15:00|31179.8|31139.8|31179|31139|31179.8|31139.8|31179|31139|0
1599106800000|2020-09-03 04:20:00|||||||||1
1599107100000|2020-09-03 04:25:00|31178.2|31138.2|31179|31139|31179|31139|31178.2|31138.2|1
1599107400000|2020-09-03 04:30:00|31169.8|31129.8|31169|31129|31169.8|31129.8|31164|31124|10
1599108600000|2020-09-03 04:50:00|31169.8|31129.8|31169.8|31129.8|31169.8|31129.8|31169|31129|1
1599108900000|2020-09-03 04:55:00|31169|31129|31189|31149|31189|31149|31169|31129|11
1599109200000|2020-09-03 05:00:00|31179|31139|31179|31139|31179|31139|31179|31139|5
1599109500000|2020-09-03 05:05:00|31179.9|31139.9|31179|31139|31188.2|31148.2|31179|31139|6
1599109800000|2020-09-03 05:10:00|31188.2|31148.2|31179|31139|31188.2|31148.2|31179|31139|9
1599110400000|2020-09-03 05:20:00|||||||||1
1599110700000|2020-09-03 05:25:00|31179.1|31139.1|31179.1|31139.1|31179.1|31139.1|31179.1|31139.1|3
1599111000000|2020-09-03 05:30:00|31178.2|31138.2|31169.1|31129.1|31178.2|31138.2|31159.9|31119.9|14
1599111300000|2020-09-03 05:35:00|31169.9|31129.9|31169.9|31129.9|31169.9|31129.9|31164.9|31124.9|50
1599111600000|2020-09-03 05:40:00|31169.1|31129.1|31164.9|31124.9|31169.9|31129.9|31164.9|31124.9|8
1599111900000|2020-09-03 05:45:00|31169.1|31129.1|31169.1|31129.1|31169.1|31129.1|31159.9|31119.9|21
1599112200000|2020-09-03 05:50:00|31169.9|31129.9|31169.1|31129.1|31169.9|31129.9|31169.1|31129.1|5
1599112500000|2020-09-03 05:55:00|31168.3|31128.3|31164.1|31124.1|31169.1|31129.1|31159.9|31119.9|22
1599112800000|2020-09-03 06:00:00|31164.9|31124.9|31164.9|31124.9|31169.1|31129.1|31159.1|31119.1|8
1599113100000|2020-09-03 06:05:00|31159.9|31119.9|31164.9|31124.9|31169.1|31129.1|31159.1|31119.1|10
1599113400000|2020-09-03 06:10:00|31159.1|31119.1|31164.1|31124.1|31169.1|31129.1|31159.1|31119.1|6
1599113700000|2020-09-03 06:15:00|31159.9|31119.9|31164.1|31124.1|31169.1|31129.1|31159.9|31119.9|2
1599114000000|2020-09-03 06:20:00|31168.3|31128.3|31165|31125|31169.1|31129.1|31159.1|31119.1|16
1599114300000|2020-09-03 06:25:00|31169.1|31129.1|31164.1|31124.1|31169.1|31129.1|31160|31120|5
1599114600000|2020-09-03 06:30:00|31163.3|31123.3|31160|31120|31169.1|31129.1|31159.1|31119.1|28
1599114900000|2020-09-03 06:35:00|31169.1|31129.1|31169.1|31129.1|31169.1|31129.1|31160|31120|3
1599115200000|2020-09-03 06:40:00|31174.1|31134.1|31169.1|31129.1|31175|31135|31169.1|31129.1|7
1599115500000|2020-09-03 06:45:00|31165|31125|31160|31120|31169.1|31129.1|31160|31120|4
1599115800000|2020-09-03 06:50:00|31159.1|31119.1|31155|31115|31159.2|31119.2|31150|31110|64
1599116100000|2020-09-03 06:55:00|31150|31110|31159.2|31119.2|31160|31120|31150|31110|3
1599116400000|2020-09-03 07:00:00|31160|31120|31169.2|31129.2|31169.2|31129.2|31159.2|31119.2|13
1599116700000|2020-09-03 07:05:00|31165|31125|31159.2|31119.2|31169.2|31129.2|31155|31115|27
1599117000000|2020-09-03 07:10:00|||||||||4
1599117300000|2020-09-03 07:15:00|31164.2|31124.2|31174.2|31134.2|31179.2|31139.2|31159.2|31119.2|18
1599117600000|2020-09-03 07:20:00|31178.4|31138.4|31179.2|31139.2|31189.2|31149.2|31178.4|31138.4|6
1599117900000|2020-09-03 07:25:00|31180|31140|31179.2|31139.2|31180|31140|31175|31135|6
1599118200000|2020-09-03 07:30:00|31180|31140|31170|31130|31180|31140|31170|31130|10
1599118500000|2020-09-03 07:35:00|31169.2|31129.2|31169.2|31129.2|31170|31130|31159.2|31119.2|27
1599118800000|2020-09-03 07:40:00|31170|31130|31179.2|31139.2|31179.2|31139.2|31169.2|31129.2|24
1599119100000|2020-09-03 07:45:00|31184.2|31144.2|31179.2|31139.2|31185|31145|31179.2|31139.2|12
1599119400000|2020-09-03 07:50:00|31174.2|31134.2|31184.2|31144.2|31189.2|31149.2|31170.1|31130.1|38
1599119700000|2020-09-03 07:55:00|31180.1|31140.1|31209.2|31169.2|31218.4|31178.4|31180.1|31140.1|122
1599120000000|2020-09-03 08:00:00|31208.4|31168.4|31214.2|31174.2|31214.2|31174.2|31208.4|31168.4|10
1599120300000|2020-09-03 08:05:00|31218.4|31178.4|31218.4|31178.4|31223.4|31183.4|31209.2|31169.2|40
1599120600000|2020-09-03 08:10:00|31217.6|31177.6|31218.4|31178.4|31218.4|31178.4|31217.6|31177.6|25
1599120900000|2020-09-03 08:15:00|31213.4|31173.4|31218.4|31178.4|31219.2|31179.2|31208.4|31168.4|78
1599121200000|2020-09-03 08:20:00|31219.3|31179.3|31204.3|31164.3|31219.3|31179.3|31204.3|31164.3|57
1599121500000|2020-09-03 08:25:00|31208.4|31168.4|31218.4|31178.4|31219.3|31179.3|31199.3|31159.3|8
1599121800000|2020-09-03 08:30:00|31209.3|31169.3|31219.3|31179.3|31219.3|31179.3|31209.3|31169.3|50
1599122100000|2020-09-03 08:35:00|31238.4|31198.4|31269.3|31229.3|31269.3|31229.3|31229.3|31189.3|134
1599122400000|2020-09-03 08:40:00|31268.4|31228.4|31268.4|31228.4|31269.3|31229.3|31263.4|31223.4|8
1599122700000|2020-09-03 08:45:00|31269.3|31229.3|31279.3|31239.3|31290.1|31250.1|31269.3|31229.3|102
1599123000000|2020-09-03 08:50:00|31278.5|31238.5|31268.5|31228.5|31279.3|31239.3|31259.3|31219.3|44
1599123300000|2020-09-03 08:55:00|31260.1|31220.1|31239.3|31199.3|31264.3|31224.3|31238.5|31198.5|110
1599123600000|2020-09-03 09:00:00|31240.1|31200.1|31219.3|31179.3|31249.3|31209.3|31218.5|31178.5|32
1599123900000|2020-09-03 09:05:00|31213.5|31173.5|31229.3|31189.3|31229.3|31189.3|31209.3|31169.3|21
1599124200000|2020-09-03 09:10:00|31238.5|31198.5|31229.3|31189.3|31239.3|31199.3|31228.5|31188.5|22
1599124500000|2020-09-03 09:15:00|31238.5|31198.5|31233.5|31193.5|31239.3|31199.3|31228.5|31188.5|10
1599124800000|2020-09-03 09:20:00|31238.5|31198.5|31238.5|31198.5|31239.3|31199.3|31229.3|31189.3|31
1599125100000|2020-09-03 09:25:00|31239.3|31199.3|31239.3|31199.3|31249.3|31209.3|31229.3|31189.3|55
1599125400000|2020-09-03 09:30:00|31230.2|31190.2|31268.5|31228.5|31269.3|31229.3|31229.3|31189.3|151
1599125700000|2020-09-03 09:35:00|31269.3|31229.3|31278.5|31238.5|31278.5|31238.5|31258.5|31218.5|122
1599126000000|2020-09-03 09:40:00|31269.3|31229.3|31259.4|31219.4|31279.3|31239.3|31259.4|31219.4|35
1599126300000|2020-09-03 09:45:00|31269.4|31229.4|31269.4|31229.4|31269.4|31229.4|31259.4|31219.4|14
1599126600000|2020-09-03 09:50:00|31264.4|31224.4|31249.4|31209.4|31269.4|31229.4|31238.5|31198.5|45
1599126900000|2020-09-03 09:55:00|31248.5|31208.5|31249.4|31209.4|31249.4|31209.4|31239.4|31199.4|14
1599127200000|2020-09-03 10:00:00|31248.5|31208.5|31258.5|31218.5|31258.5|31218.5|31248.5|31208.5|154
1599127500000|2020-09-03 10:05:00|31259.4|31219.4|31298.5|31258.5|31303.5|31263.5|31254.4|31214.4|383
1599127800000|2020-09-03 10:10:00|31299.4|31259.4|31298.5|31258.5|31312.7|31272.7|31288.5|31248.5|104
1599128100000|2020-09-03 10:15:00|31297.7|31257.7|31297.7|31257.7|31298.6|31258.6|31288.5|31248.5|15
1599128400000|2020-09-03 10:20:00|31288.6|31248.6|31267.7|31227.7|31288.6|31248.6|31258.6|31218.6|96
1599128700000|2020-09-03 10:25:00|31268.6|31228.6|31248.6|31208.6|31268.6|31228.6|31238.6|31198.6|43
1599129000000|2020-09-03 10:30:00|31247.7|31207.7|31238.6|31198.6|31248.6|31208.6|31227.7|31187.7|10
1599129300000|2020-09-03 10:35:00|31243.6|31203.6|31237.7|31197.7|31247.7|31207.7|31237.7|31197.7|5
1599129600000|2020-09-03 10:40:00|31233.6|31193.6|31188.6|31148.6|31233.6|31193.6|31188.6|31148.6|99
1599129900000|2020-09-03 10:45:00|31189.4|31149.4|31188.6|31148.6|31189.4|31149.4|31188.6|31148.6|10
1599130200000|2020-09-03 10:50:00|31179.4|31139.4|31189.4|31149.4|31208.6|31168.6|31179.4|31139.4|87
1599130500000|2020-09-03 10:55:00|31180.3|31140.3|31198.6|31158.6|31217.8|31177.8|31180.3|31140.3|60
1599130800000|2020-09-03 11:00:00|31197.8|31157.8|31208.6|31168.6|31208.6|31168.6|31188.6|31148.6|13
1599131100000|2020-09-03 11:05:00|31207.8|31167.8|31197.8|31157.8|31217.8|31177.8|31197.8|31157.8|37
1599131400000|2020-09-03 11:10:00|31193.6|31153.6|31217.8|31177.8|31217.8|31177.8|31193.6|31153.6|45
1599131700000|2020-09-03 11:15:00|31213.6|31173.6|31218.6|31178.6|31218.6|31178.6|31213.6|31173.6|14
1599132000000|2020-09-03 11:20:00|31217.8|31177.8|31238.6|31198.6|31238.6|31198.6|31217.8|31177.8|29
1599132300000|2020-09-03 11:25:00|31248.6|31208.6|31257.8|31217.8|31268.6|31228.6|31248.6|31208.6|45
1599132600000|2020-09-03 11:30:00|31253.6|31213.6|31267.8|31227.8|31287|31247|31253.6|31213.6|52
1599132900000|2020-09-03 11:35:00|31277.8|31237.8|31258.6|31218.6|31278.6|31238.6|31257.8|31217.8|19
1599133200000|2020-09-03 11:40:00|31263.6|31223.6|31218.7|31178.7|31263.6|31223.6|31218.7|31178.7|84
1599133500000|2020-09-03 11:45:00|31227|31187|31223.7|31183.7|31227.8|31187.8|31208.7|31168.7|35
1599133800000|2020-09-03 11:50:00|31227.8|31187.8|31228.7|31188.7|31238.7|31198.7|31218.7|31178.7|27
1599134100000|2020-09-03 11:55:00|31227.8|31187.8|31203.7|31163.7|31228.7|31188.7|31198.7|31158.7|8
1599134400000|2020-09-03 12:00:00|31207.8|31167.8|31179.5|31139.5|31217.8|31177.8|31169.5|31129.5|79
1599134700000|2020-09-03 12:05:00|31170.4|31130.4|31179.5|31139.5|31179.5|31139.5|31160.4|31120.4|80
1599135000000|2020-09-03 12:10:00|31184.5|31144.5|31188.7|31148.7|31188.7|31148.7|31169.5|31129.5|34
1599135300000|2020-09-03 12:15:00|31189.5|31149.5|31198.7|31158.7|31198.7|31158.7|31179.5|31139.5|43
1599135600000|2020-09-03 12:20:00|31204.5|31164.5|31209.5|31169.5|31219.5|31179.5|31199.5|31159.5|32
1599135900000|2020-09-03 12:25:00|31204.5|31164.5|31229.5|31189.5|31230.4|31190.4|31199.5|31159.5|163
1599136200000|2020-09-03 12:30:00|31225.4|31185.4|31269.6|31229.6|31269.6|31229.6|31219.5|31179.5|142
1599136500000|2020-09-03 12:35:00|31268.7|31228.7|31225.4|31185.4|31269.6|31229.6|31219.6|31179.6|94
1599136800000|2020-09-03 12:40:00|31220.4|31180.4|31209.6|31169.6|31229.6|31189.6|31208.7|31168.7|43
1599139800000|2020-09-03 13:30:00|31220.5|31180.5|31029.6|30989.6|31220.5|31180.5|30950.5|30910.5|1793
1599140100000|2020-09-03 13:35:00|31030.5|30990.5|31019.6|30979.6|31049.6|31009.6|30970.5|30930.5|497
1599140400000|2020-09-03 13:40:00|31020.5|30980.5|31050.5|31010.5|31060.5|31020.5|31010.5|30970.5|385
1599140700000|2020-09-03 13:45:00|31054.6|31014.6|31110.5|31070.5|31129.6|31089.6|31050.5|31010.5|539
1599141000000|2020-09-03 13:50:00|31109.6|31069.6|31118.8|31078.8|31120.5|31080.5|31050.5|31010.5|425
1599141300000|2020-09-03 13:55:00|31119.6|31079.6|31180.5|31140.5|31180.5|31140.5|31119.6|31079.6|296
1599141600000|2020-09-03 14:00:00|31176.3|31136.3|31070.5|31030.5|31190.5|31150.5|31060.5|31020.5|413
1599141900000|2020-09-03 14:05:00|31080.5|31040.5|31009.7|30969.7|31080.5|31040.5|30990.5|30950.5|579
1599142200000|2020-09-03 14:10:00|31010.5|30970.5|31000.5|30960.5|31040.5|31000.5|30990.5|30950.5|294
1599142500000|2020-09-03 14:15:00|31001.4|30961.4|31030.5|30990.5|31065.5|31025.5|31001.4|30961.4|247
1599142800000|2020-09-03 14:20:00|31038.8|30998.8|31029.7|30989.7|31059.7|31019.7|31000.5|30960.5|497
1599143100000|2020-09-03 14:25:00|31030.5|30990.5|31080.5|31040.5|31089.7|31049.7|31030.5|30990.5|205
1599143400000|2020-09-03 14:30:00|31079.7|31039.7|31130.5|31090.5|31135.5|31095.5|31019.7|30979.7|390
1599143700000|2020-09-03 14:35:00|31121.4|31081.4|31091.4|31051.4|31145.5|31105.5|31090.5|31050.5|568
1599144000000|2020-09-03 14:40:00|31080.5|31040.5|31101.4|31061.4|31110.5|31070.5|31042.2|31002.2|444
1599144300000|2020-09-03 14:45:00|31110.5|31070.5|31121.4|31081.4|31130.6|31090.6|31100.6|31060.6|325
1599144600000|2020-09-03 14:50:00|31126.4|31086.4|31092.3|31052.3|31152.2|31112.2|31082.3|31042.3|288
1599144900000|2020-09-03 14:55:00|31090.6|31050.6|31081.4|31041.4|31092.3|31052.3|31050.6|31010.6|320
1599145200000|2020-09-03 15:00:00|31082.3|31042.3|31110.6|31070.6|31136.4|31096.4|31081.4|31041.4|338
1599145500000|2020-09-03 15:05:00|31112.3|31072.3|31150.6|31110.6|31151.4|31111.4|31092.3|31052.3|448
1599145800000|2020-09-03 15:10:00|31151.4|31111.4|31161.4|31121.4|31172.3|31132.3|31141.4|31101.4|373
1599146100000|2020-09-03 15:15:00|31160.6|31120.6|31152.3|31112.3|31170.6|31130.6|31111.4|31071.4|501
1599146400000|2020-09-03 15:20:00|31150.6|31110.6|31121.4|31081.4|31151.4|31111.4|31112.3|31072.3|255
1599146700000|2020-09-03 15:25:00|31120.6|31080.6|31151.4|31111.4|31151.4|31111.4|31100.6|31060.6|243
1599147000000|2020-09-03 15:30:00|31151.5|31111.5|31150.6|31110.6|31170.6|31130.6|31140.6|31100.6|196
1599147300000|2020-09-03 15:35:00|31141.5|31101.5|31080.6|31040.6|31141.5|31101.5|31072.3|31032.3|272
1599147600000|2020-09-03 15:40:00|31089.8|31049.8|31110.6|31070.6|31121.5|31081.5|31080.6|31040.6|245
1599147900000|2020-09-03 15:45:00|31120.6|31080.6|31080.6|31040.6|31120.6|31080.6|31080.6|31040.6|228
1599148200000|2020-09-03 15:50:00|31081.5|31041.5|31150.6|31110.6|31150.6|31110.6|31081.5|31041.5|427
1599148500000|2020-09-03 15:55:00|31140.6|31100.6|31190.6|31150.6|31191.5|31151.5|31130.6|31090.6|362
1599148800000|2020-09-03 16:00:00|31191.5|31151.5|31200.6|31160.6|31242.3|31202.3|31180.6|31140.6|836
1599149100000|2020-09-03 16:05:00|31201.5|31161.5|31196.5|31156.5|31231.5|31191.5|31191.5|31151.5|445
1599149400000|2020-09-03 16:10:00|31200.7|31160.7|31166.5|31126.5|31200.7|31160.7|31166.5|31126.5|247
1599149700000|2020-09-03 16:15:00|31162.4|31122.4|31170.7|31130.7|31182.4|31142.4|31160.7|31120.7|317
1599150000000|2020-09-03 16:20:00|31162.4|31122.4|31161.5|31121.5|31170.7|31130.7|31140.7|31100.7|336
1599150300000|2020-09-03 16:25:00|31160.7|31120.7|31232.4|31192.4|31232.4|31192.4|31160.7|31120.7|357
1599150600000|2020-09-03 16:30:00|31231.5|31191.5|31190.7|31150.7|31242.4|31202.4|31186.5|31146.5|259
1599150900000|2020-09-03 16:35:00|31182.4|31142.4|31190.7|31150.7|31190.7|31150.7|31171.5|31131.5|211
1599151200000|2020-09-03 16:40:00|31191.5|31151.5|31210.7|31170.7|31220.7|31180.7|31176.5|31136.5|232
1599151500000|2020-09-03 16:45:00|31216.5|31176.5|31190.7|31150.7|31221.5|31181.5|31190.7|31150.7|92
1599151800000|2020-09-03 16:50:00|31182.4|31142.4|31180.7|31140.7|31190.7|31150.7|31170.7|31130.7|111
1599152100000|2020-09-03 16:55:00|31181.6|31141.6|31170.7|31130.7|31181.6|31141.6|31170.7|31130.7|67
1599152400000|2020-09-03 17:00:00|31180.7|31140.7|31190.7|31150.7|31190.7|31150.7|31170.7|31130.7|259
1599152700000|2020-09-03 17:05:00|31191.6|31151.6|31176.6|31136.6|31200.7|31160.7|31170.7|31130.7|227
1599153000000|2020-09-03 17:10:00|31180.7|31140.7|31200.7|31160.7|31210.7|31170.7|31170.7|31130.7|147
1599153300000|2020-09-03 17:15:00|31196.6|31156.6|31200.7|31160.7|31210.7|31170.7|31190.7|31150.7|90
1599153600000|2020-09-03 17:20:00|31201.6|31161.6|31206.6|31166.6|31220.7|31180.7|31196.6|31156.6|153
1599153900000|2020-09-03 17:25:00|31210.7|31170.7|31240.7|31200.7|31240.7|31200.7|31210.7|31170.7|187
1599154200000|2020-09-03 17:30:00|31249|31209|31220.8|31180.8|31250.7|31210.7|31210.7|31170.7|213
1599154500000|2020-09-03 17:35:00|31230.8|31190.8|31209.1|31169.1|31239.9|31199.9|31200.8|31160.8|269
1599154800000|2020-09-03 17:40:00|31210.8|31170.8|31169.9|31129.9|31210.8|31170.8|31169.1|31129.1|255
1599155100000|2020-09-03 17:45:00|31169.1|31129.1|31200.8|31160.8|31210.8|31170.8|31169.1|31129.1|645
1599155400000|2020-09-03 17:50:00|31199.9|31159.9|31269.9|31229.9|31280.8|31240.8|31199.9|31159.9|356
1599155700000|2020-09-03 17:55:00|31274.9|31234.9|31279.9|31239.9|31289.9|31249.9|31259.9|31219.9|1328
1599156000000|2020-09-03 18:00:00|31289.1|31249.1|31309.1|31269.1|31319.1|31279.1|31280.8|31240.8|264
1599156300000|2020-09-03 18:05:00|31309.9|31269.9|31314.1|31274.1|31329.1|31289.1|31299.1|31259.1|319
1599156600000|2020-09-03 18:10:00|31318.2|31278.2|31344.1|31304.1|31359.1|31319.1|31297.4|31257.4|2468
1599156900000|2020-09-03 18:15:00|31348.2|31308.2|31317.4|31277.4|31389.1|31349.1|31317.4|31277.4|640
1599177600000|2020-09-04 00:00:00|31297.8|31257.8|31322.8|31282.8|31369.5|31329.5|31284.5|31244.5|204
1599177900000|2020-09-04 00:05:00|31318.6|31278.6|31328.6|31288.6|31339.5|31299.5|31309.5|31269.5|92
1599178200000|2020-09-04 00:10:00|31329.5|31289.5|31308.6|31268.6|31329.5|31289.5|31289.5|31249.5|93
1599178500000|2020-09-04 00:15:00|31299.5|31259.5|31309.5|31269.5|31318.6|31278.6|31288.6|31248.6|91
1599178800000|2020-09-04 00:20:00|31313.6|31273.6|31313.7|31273.7|31313.7|31273.7|31308.6|31268.6|10
1599179100000|2020-09-04 00:25:00|31308.7|31268.7|31334.5|31294.5|31334.5|31294.5|31308.7|31268.7|36
1599179400000|2020-09-04 00:30:00|31328.7|31288.7|31332.8|31292.8|31337.8|31297.8|31328.7|31288.7|56
1599179700000|2020-09-04 00:35:00|31327.8|31287.8|31368.7|31328.7|31368.7|31328.7|31327.8|31287.8|118
1599180000000|2020-09-04 00:40:00|31367.8|31327.8|31397.8|31357.8|31409.5|31369.5|31367.8|31327.8|123
1599180300000|2020-09-04 00:45:00|31388.7|31348.7|31397.8|31357.8|31417.8|31377.8|31387.8|31347.8|30
1599180600000|2020-09-04 00:50:00|31398.7|31358.7|31397.8|31357.8|31407.8|31367.8|31388.7|31348.7|31
1599180900000|2020-09-04 00:55:00|31397|31357|31387.8|31347.8|31397|31357|31387.8|31347.8|40
1599181200000|2020-09-04 01:00:00|31379.6|31339.6|31378.7|31338.7|31379.6|31339.6|31357.8|31317.8|81
1599181500000|2020-09-04 01:05:00|31387.8|31347.8|31327.8|31287.8|31387.8|31347.8|31317.8|31277.8|113
1599181800000|2020-09-04 01:10:00|31317.8|31277.8|31337.8|31297.8|31347.8|31307.8|31297.8|31257.8|37
1599182100000|2020-09-04 01:15:00|31347.8|31307.8|31387.8|31347.8|31387.8|31347.8|31347.8|31307.8|102
1599182400000|2020-09-04 01:20:00|31387.9|31347.9|31432.9|31392.9|31432.9|31392.9|31377.9|31337.9|78
1599182700000|2020-09-04 01:25:00|31437.9|31397.9|31417.9|31377.9|31438.7|31398.7|31417.9|31377.9|27
1599183000000|2020-09-04 01:30:00|31427.9|31387.9|31427.9|31387.9|31427.9|31387.9|31397.9|31357.9|46
1599183300000|2020-09-04 01:35:00|31427|31387|31407.9|31367.9|31427.9|31387.9|31407.9|31367.9|41
1599183600000|2020-09-04 01:40:00|31408.7|31368.7|31398.7|31358.7|31408.7|31368.7|31388.7|31348.7|90
1599183900000|2020-09-04 01:45:00|31407.9|31367.9|31418.7|31378.7|31418.7|31378.7|31407.9|31367.9|29
1599184200000|2020-09-04 01:50:00|31408.7|31368.7|31408.8|31368.8|31418.8|31378.8|31407.9|31367.9|4
1599184500000|2020-09-04 01:55:00|31407.9|31367.9|31408.8|31368.8|31412.9|31372.9|31397.9|31357.9|14
1599184800000|2020-09-04 02:00:00|31417|31377|31456.2|31416.2|31457|31417|31398.8|31358.8|101
1599185100000|2020-09-04 02:05:00|31457|31417|31447|31407|31466.2|31426.2|31447|31407|22
1599185400000|2020-09-04 02:10:00|31447.9|31407.9|31447|31407|31456.2|31416.2|31446.2|31406.2|9
1599185700000|2020-09-04 02:15:00|31441.2|31401.2|31462|31422|31467|31427|31441.2|31401.2|42
1599186000000|2020-09-04 02:20:00|31457|31417|31471.2|31431.2|31487.1|31447.1|31457|31417|43
1599186300000|2020-09-04 02:25:00|31475.3|31435.3|31477.1|31437.1|31486.2|31446.2|31471.2|31431.2|56
1599186600000|2020-09-04 02:30:00|31476.2|31436.2|31467.1|31427.1|31477.9|31437.9|31457.9|31417.9|43
1599186900000|2020-09-04 02:35:00|31466.2|31426.2|31467.1|31427.1|31467.1|31427.1|31457.1|31417.1|18
1599187200000|2020-09-04 02:40:00|31466.2|31426.2|31441.2|31401.2|31467.1|31427.1|31436.2|31396.2|34
1599187500000|2020-09-04 02:45:00|31446.2|31406.2|31436.2|31396.2|31446.2|31406.2|31426.2|31386.2|17
1599187800000|2020-09-04 02:50:00|31426.2|31386.2|31426.2|31386.2|31432.1|31392.1|31426.2|31386.2|4
1599188100000|2020-09-04 02:55:00|31427.1|31387.1|31426.2|31386.2|31431.2|31391.2|31426.2|31386.2|1
1599188400000|2020-09-04 03:00:00|31427.1|31387.1|31396.2|31356.2|31427.1|31387.1|31396.2|31356.2|30
1599188700000|2020-09-04 03:05:00|31400.4|31360.4|31406.2|31366.2|31411.2|31371.2|31397.1|31357.1|21
1599189000000|2020-09-04 03:10:00|31397.1|31357.1|31416.2|31376.2|31416.2|31376.2|31397.1|31357.1|6
1599189300000|2020-09-04 03:15:00|31412.1|31372.1|31426.2|31386.2|31426.2|31386.2|31412.1|31372.1|7
1599189900000|2020-09-04 03:25:00|31426.3|31386.3|31426.3|31386.3|31426.3|31386.3|31426.3|31386.3|5
1599190200000|2020-09-04 03:30:00|31422.1|31382.1|31416.3|31376.3|31426.3|31386.3|31416.3|31376.3|11
1599190500000|2020-09-04 03:35:00|31400.4|31360.4|31406.3|31366.3|31406.3|31366.3|31387.1|31347.1|25
1599190800000|2020-09-04 03:40:00|31410.4|31370.4|31406.3|31366.3|31410.4|31370.4|31406.3|31366.3|76
1599191100000|2020-09-04 03:45:00|31396.3|31356.3|31396.3|31356.3|31396.3|31356.3|31396.3|31356.3|14
1599191400000|2020-09-04 03:50:00|31404.5|31364.5|31396.3|31356.3|31404.5|31364.5|31396.3|31356.3|24
1599191700000|2020-09-04 03:55:00|31386.3|31346.3|31386.3|31346.3|31386.3|31346.3|31386.3|31346.3|23
1599192000000|2020-09-04 04:00:00|||||||||2
1599192300000|2020-09-04 04:05:00|||||||||15
1599192600000|2020-09-04 04:10:00|||||||||2
1599192900000|2020-09-04 04:15:00|||||||||5
1599193200000|2020-09-04 04:20:00|31394.6|31354.6|31386.3|31346.3|31394.6|31354.6|31386.3|31346.3|12
1599193500000|2020-09-04 04:25:00|31390.4|31350.4|31394.6|31354.6|31394.6|31354.6|31386.3|31346.3|10
1599193800000|2020-09-04 04:30:00|31386.3|31346.3|31396.3|31356.3|31396.3|31356.3|31386.3|31346.3|14
1599194100000|2020-09-04 04:35:00|||||||||13
1599194400000|2020-09-04 04:40:00|31386.3|31346.3|31396.3|31356.3|31396.3|31356.3|31386.3|31346.3|21
1599194700000|2020-09-04 04:45:00|31397.2|31357.2|31397.2|31357.2|31398.1|31358.1|31397.2|31357.2|26
1599195300000|2020-09-04 04:55:00|31402.2|31362.2|31397.2|31357.2|31402.2|31362.2|31397.2|31357.2|8
1599195600000|2020-09-04 05:00:00|31406.3|31366.3|31426.4|31386.4|31435.5|31395.5|31406.3|31366.3|88
1599195900000|2020-09-04 05:05:00|31427.2|31387.2|31421.4|31381.4|31435.5|31395.5|31417.2|31377.2|13
1599196200000|2020-09-04 05:10:00|31417.2|31377.2|31421.4|31381.4|31421.4|31381.4|31416.4|31376.4|2
1599196800000|2020-09-04 05:20:00|31425.5|31385.5|31416.4|31376.4|31425.5|31385.5|31411.4|31371.4|10
1599197100000|2020-09-04 05:25:00|31414.6|31374.6|31424.6|31384.6|31424.6|31384.6|31414.6|31374.6|11
1599197400000|2020-09-04 05:30:00|31420.5|31380.5|31405.5|31365.5|31424.6|31384.6|31405.5|31365.5|5
1599197700000|2020-09-04 05:35:00|31410.5|31370.5|31415.5|31375.5|31415.5|31375.5|31404.6|31364.6|9
1599198000000|2020-09-04 05:40:00|31410.5|31370.5|31395.5|31355.5|31410.5|31370.5|31386.4|31346.4|82
1599198300000|2020-09-04 05:45:00|31400.5|31360.5|31405.5|31365.5|31405.5|31365.5|31400.5|31360.5|4
1599198600000|2020-09-04 05:50:00|31414.7|31374.7|31414.7|31374.7|31414.7|31374.7|31404.7|31364.7|23
1599198900000|2020-09-04 05:55:00|31410.5|31370.5|31414.7|31374.7|31414.7|31374.7|31405.5|31365.5|12
1599199200000|2020-09-04 06:00:00|31415.5|31375.5|31387.3|31347.3|31415.5|31375.5|31381.4|31341.4|23
1599199500000|2020-09-04 06:05:00|31391.4|31351.4|31397.3|31357.3|31407.3|31367.3|31386.4|31346.4|35
1599199800000|2020-09-04 06:10:00|31406.4|31366.4|31427.3|31387.3|31427.3|31387.3|31397.3|31357.3|27
1599200100000|2020-09-04 06:15:00|31432.3|31392.3|31427.3|31387.3|31432.3|31392.3|31427.3|31387.3|7
1599200400000|2020-09-04 06:20:00|31428.2|31388.2|31426.4|31386.4|31428.2|31388.2|31426.4|31386.4|2
1599200700000|2020-09-04 06:25:00|31427.3|31387.3|31427.3|31387.3|31437.3|31397.3|31426.4|31386.4|24
1599201000000|2020-09-04 06:30:00|31418.2|31378.2|31427.3|31387.3|31427.3|31387.3|31418.2|31378.2|9
1599201300000|2020-09-04 06:35:00|31428.2|31388.2|31433.2|31393.2|31437.3|31397.3|31427.3|31387.3|29
1599201600000|2020-09-04 06:40:00|31437.3|31397.3|31472.3|31432.3|31477.3|31437.3|31437.3|31397.3|60
1599201900000|2020-09-04 06:45:00|31467.3|31427.3|31467.3|31427.3|31468.2|31428.2|31462.3|31422.3|21
1599202200000|2020-09-04 06:50:00|31463.2|31423.2|31467.3|31427.3|31477.3|31437.3|31463.2|31423.2|4
1599202500000|2020-09-04 06:55:00|31468.2|31428.2|31467.3|31427.3|31468.2|31428.2|31457.3|31417.3|46
1599202800000|2020-09-04 07:00:00|31459.1|31419.1|31417.3|31377.3|31467.3|31427.3|31417.3|31377.3|80
1599203100000|2020-09-04 07:05:00|31427.3|31387.3|31437.4|31397.4|31437.4|31397.4|31417.3|31377.3|38
1599203400000|2020-09-04 07:10:00|31427.4|31387.4|31427.4|31387.4|31428.2|31388.2|31421.5|31381.5|44
1599203700000|2020-09-04 07:15:00|31428.2|31388.2|31427.4|31387.4|31428.2|31388.2|31417.4|31377.4|19
1599204000000|2020-09-04 07:20:00|31426.5|31386.5|31418.2|31378.2|31426.5|31386.5|31417.4|31377.4|66
1599204300000|2020-09-04 07:25:00|31417.4|31377.4|31427.4|31387.4|31428.2|31388.2|31417.4|31377.4|27
1599204600000|2020-09-04 07:30:00|31428.3|31388.3|31428.3|31388.3|31438.3|31398.3|31428.3|31388.3|30
1599204900000|2020-09-04 07:35:00|31423.3|31383.3|31427.4|31387.4|31428.3|31388.3|31423.3|31383.3|29
1599205200000|2020-09-04 07:40:00|31422.4|31382.4|31418.3|31378.3|31427.4|31387.4|31417.4|31377.4|34
1599205500000|2020-09-04 07:45:00|31422.4|31382.4|31427.4|31387.4|31438.3|31398.3|31422.4|31382.4|36
1599205800000|2020-09-04 07:50:00|31433.3|31393.3|31437.4|31397.4|31438.3|31398.3|31428.3|31388.3|8
1599206100000|2020-09-04 07:55:00|31438.3|31398.3|31437.4|31397.4|31438.3|31398.3|31437.4|31397.4|3
1599206400000|2020-09-04 08:00:00|||||||||2
1599206700000|2020-09-04 08:05:00|31433.3|31393.3|31437.4|31397.4|31437.4|31397.4|31428.3|31388.3|28
1599207000000|2020-09-04 08:10:00|31428.3|31388.3|31438.3|31398.3|31438.3|31398.3|31428.3|31388.3|6
1599207300000|2020-09-04 08:15:00|31443.3|31403.3|31448.3|31408.3|31457.4|31417.4|31443.3|31403.3|49
1599207600000|2020-09-04 08:20:00|31452.4|31412.4|31448.3|31408.3|31458.3|31418.3|31447.4|31407.4|45
1599207900000|2020-09-04 08:25:00|31453.3|31413.3|31483.3|31443.3|31487.4|31447.4|31453.3|31413.3|38
1599208200000|2020-09-04 08:30:00|31482.4|31442.4|31487.4|31447.4|31487.4|31447.4|31482.4|31442.4|13
1599208500000|2020-09-04 08:35:00|31478.3|31438.3|31483.3|31443.3|31487.4|31447.4|31477.4|31437.4|6
1599208800000|2020-09-04 08:40:00|31478.3|31438.3|31479.2|31439.2|31488.3|31448.3|31478.3|31438.3|44
1599209100000|2020-09-04 08:45:00|31478.3|31438.3|31478.3|31438.3|31488.3|31448.3|31478.3|31438.3|28
1599209400000|2020-09-04 08:50:00|31482.5|31442.5|31477.5|31437.5|31487.5|31447.5|31477.5|31437.5|18
1599209700000|2020-09-04 08:55:00|31478.3|31438.3|31478.3|31438.3|31487.5|31447.5|31477.5|31437.5|24
1599210000000|2020-09-04 09:00:00|31486.6|31446.6|31488.4|31448.4|31488.4|31448.4|31486.6|31446.6|16
1599210300000|2020-09-04 09:05:00|31487.5|31447.5|31497.5|31457.5|31503.4|31463.4|31487.5|31447.5|36
1599210600000|2020-09-04 09:10:00|31493.4|31453.4|31503.4|31463.4|31507.5|31467.5|31493.4|31453.4|18
1599210900000|2020-09-04 09:15:00|31507.5|31467.5|31498.4|31458.4|31518.4|31478.4|31498.4|31458.4|64
1599211200000|2020-09-04 09:20:00|31497.5|31457.5|31497.5|31457.5|31498.4|31458.4|31497.5|31457.5|37
1599211500000|2020-09-04 09:25:00|31498.4|31458.4|31507.5|31467.5|31513.4|31473.4|31498.4|31458.4|65
1599211800000|2020-09-04 09:30:00|31517.5|31477.5|31517.5|31477.5|31526.6|31486.6|31517.5|31477.5|121
1599212100000|2020-09-04 09:35:00|31522.5|31482.5|31517.5|31477.5|31527.5|31487.5|31508.4|31468.4|58
1599212400000|2020-09-04 09:40:00|31526.6|31486.6|31521.6|31481.6|31527.5|31487.5|31507.5|31467.5|90
1599212700000|2020-09-04 09:45:00|31526.6|31486.6|31561.6|31521.6|31566.6|31526.6|31526.6|31486.6|233
1599213000000|2020-09-04 09:50:00|31566.6|31526.6|31547.5|31507.5|31567.5|31527.5|31537.5|31497.5|78
1599213300000|2020-09-04 09:55:00|31552.5|31512.5|31546.7|31506.7|31558.4|31518.4|31546.7|31506.7|48
1599213600000|2020-09-04 10:00:00|31538.4|31498.4|31526.7|31486.7|31546.7|31506.7|31526.7|31486.7|22
1599213900000|2020-09-04 10:05:00|31522.5|31482.5|31496.7|31456.7|31522.5|31482.5|31496.7|31456.7|36
1599214200000|2020-09-04 10:10:00|31492.5|31452.5|31487.5|31447.5|31497.5|31457.5|31486.7|31446.7|27
1599214500000|2020-09-04 10:15:00|31483.4|31443.4|31483.4|31443.4|31487.6|31447.6|31477.6|31437.6|21
1599214800000|2020-09-04 10:20:00|31487.6|31447.6|31457.6|31417.6|31487.6|31447.6|31457.6|31417.6|34
1599215100000|2020-09-04 10:25:00|31458.4|31418.4|31437.6|31397.6|31458.4|31418.4|31433.4|31393.4|68
1599215400000|2020-09-04 10:30:00|31443.4|31403.4|31418.4|31378.4|31443.4|31403.4|31417.6|31377.6|49
1599215700000|2020-09-04 10:35:00|31418.5|31378.5|31442.6|31402.6|31442.6|31402.6|31418.5|31378.5|46
1599216000000|2020-09-04 10:40:00|31437.6|31397.6|31437.6|31397.6|31442.6|31402.6|31436.7|31396.7|113
1599216300000|2020-09-04 10:45:00|31438.5|31398.5|31441.7|31401.7|31447.6|31407.6|31437.6|31397.6|9
1599216600000|2020-09-04 10:50:00|31442.6|31402.6|31447.6|31407.6|31447.6|31407.6|31427.6|31387.6|53
1599216900000|2020-09-04 10:55:00|31446.7|31406.7|31447.6|31407.6|31452.6|31412.6|31446.7|31406.7|5
1599217200000|2020-09-04 11:00:00|31443.5|31403.5|31437.6|31397.6|31443.5|31403.5|31437.6|31397.6|8
1599217500000|2020-09-04 11:05:00|31441.7|31401.7|31437.6|31397.6|31447.6|31407.6|31437.6|31397.6|4
1599217800000|2020-09-04 11:10:00|31435.8|31395.8|31437.6|31397.6|31437.6|31397.6|31435.8|31395.8|4
1599218100000|2020-09-04 11:15:00|31427.6|31387.6|31423.5|31383.5|31427.6|31387.6|31417.6|31377.6|17
1599218400000|2020-09-04 11:20:00|31427.6|31387.6|31427.6|31387.6|31427.6|31387.6|31407.6|31367.6|42
1599218700000|2020-09-04 11:25:00|31423.5|31383.5|31427.6|31387.6|31427.6|31387.6|31417.6|31377.6|15
1599219000000|2020-09-04 11:30:00|31431.7|31391.7|31437.6|31397.6|31461.7|31421.7|31428.5|31388.5|104
1599219300000|2020-09-04 11:35:00|31447.6|31407.6|31437.6|31397.6|31447.6|31407.6|31437.6|31397.6|79
1599219600000|2020-09-04 11:40:00|31442.6|31402.6|31437.6|31397.6|31447.6|31407.6|31437.6|31397.6|11
1599219900000|2020-09-04 11:45:00|31447.6|31407.6|31471.8|31431.8|31471.8|31431.8|31437.6|31397.6|95
1599220200000|2020-09-04 11:50:00|31467.6|31427.6|31497.7|31457.7|31497.7|31457.7|31467.6|31427.6|101
1599220500000|2020-09-04 11:55:00|31507.7|31467.7|31501.8|31461.8|31511.8|31471.8|31497.7|31457.7|71
1599220800000|2020-09-04 12:00:00|31507.7|31467.7|31507.7|31467.7|31507.7|31467.7|31497.7|31457.7|30
1599221100000|2020-09-04 12:05:00|31517.7|31477.7|31517.7|31477.7|31527.7|31487.7|31507.7|31467.7|66
1599221400000|2020-09-04 12:10:00|31516.8|31476.8|31517.7|31477.7|31517.7|31477.7|31507.7|31467.7|40
1599221700000|2020-09-04 12:15:00|31507.7|31467.7|31517.7|31477.7|31517.7|31477.7|31507.7|31467.7|16
1599222000000|2020-09-04 12:20:00|31518.6|31478.6|31512.7|31472.7|31527.7|31487.7|31507.7|31467.7|44
1599222300000|2020-09-04 12:25:00|31511.8|31471.8|31487.7|31447.7|31517.7|31477.7|31487.7|31447.7|35
1599222600000|2020-09-04 12:30:00|31488.6|31448.6|31482.7|31442.7|31498.6|31458.6|31481.8|31441.8|69
1599222900000|2020-09-04 12:35:00|31486.8|31446.8|31482.7|31442.7|31487.7|31447.7|31473.6|31433.6|14
1599223200000|2020-09-04 12:40:00|31487.7|31447.7|31517.7|31477.7|31527.7|31487.7|31487.7|31447.7|73
1599226200000|2020-09-04 13:30:00|31541.9|31501.9|31556.9|31516.9|31587.8|31547.8|31516.9|31476.9|1536
1599226500000|2020-09-04 13:35:00|31557.8|31517.8|31488.7|31448.7|31566.9|31526.9|31488.7|31448.7|728
1599226800000|2020-09-04 13:40:00|31487.8|31447.8|31448.7|31408.7|31527.8|31487.8|31442.8|31402.8|732
1599227100000|2020-09-04 13:45:00|31447.8|31407.8|31496.9|31456.9|31498.7|31458.7|31447.8|31407.8|380
1599227400000|2020-09-04 13:50:00|31497.8|31457.8|31576.9|31536.9|31606.9|31566.9|31496.9|31456.9|842
1599227700000|2020-09-04 13:55:00|31576|31536|31566.9|31526.9|31576.9|31536.9|31538.7|31498.7|427
1599228000000|2020-09-04 14:00:00|31557.8|31517.8|31626|31586|31635.1|31595.1|31547.8|31507.8|564
1599228300000|2020-09-04 14:05:00|31616.9|31576.9|31656|31616|31676|31636|31606|31566|826
1599228600000|2020-09-04 14:10:00|31655.1|31615.1|31736.9|31696.9|31736.9|31696.9|31646.9|31606.9|640
1599228900000|2020-09-04 14:15:00|31726.9|31686.9|31665.1|31625.1|31756.9|31716.9|31655.1|31615.1|657
1599229200000|2020-09-04 14:20:00|31656.9|31616.9|31685.2|31645.2|31695.2|31655.2|31655.1|31615.1|377
1599229500000|2020-09-04 14:25:00|31686|31646|31676.9|31636.9|31706|31666|31666.9|31626.9|314
1599229800000|2020-09-04 14:30:00|31681|31641|31735.2|31695.2|31755.2|31715.2|31681|31641|706
1599230100000|2020-09-04 14:35:00|31736.9|31696.9|31735.2|31695.2|31765.2|31725.2|31705.2|31665.2|1075
1599230400000|2020-09-04 14:40:00|31736.1|31696.1|31765.2|31725.2|31795.2|31755.2|31735.2|31695.2|1389
1599230700000|2020-09-04 14:45:00|31756.9|31716.9|31775.2|31735.2|31795.2|31755.2|31751.1|31711.1|536
1599231000000|2020-09-04 14:50:00|31767|31727|31786.1|31746.1|31795.2|31755.2|31745.2|31705.2|518
1599231300000|2020-09-04 14:55:00|31790.2|31750.2|31785.2|31745.2|31797|31757|31776.1|31736.1|546
1599231600000|2020-09-04 15:00:00|31787|31747|31775.2|31735.2|31821.1|31781.1|31775.2|31735.2|686
1599231900000|2020-09-04 15:05:00|31765.2|31725.2|31687|31647|31786.1|31746.1|31687|31647|595
1599232200000|2020-09-04 15:10:00|31685.2|31645.2|31705.2|31665.2|31707|31667|31657|31617|453
1599232500000|2020-09-04 15:15:00|31701.1|31661.1|31687|31647|31707|31667|31677|31637|420
1599232800000|2020-09-04 15:20:00|31678.8|31638.8|31727|31687|31727.9|31687.9|31677|31637|492
1599233100000|2020-09-04 15:25:00|31722.9|31682.9|31707|31667|31728.8|31688.8|31697|31657|256
1599233400000|2020-09-04 15:30:00|31707.9|31667.9|31747|31707|31747|31707|31707|31667|259
1599233700000|2020-09-04 15:35:00|31747.9|31707.9|31767|31727|31777|31737|31747|31707|443
1599234000000|2020-09-04 15:40:00|31766.1|31726.1|31796.1|31756.1|31796.1|31756.1|31765.2|31725.2|384
1599234300000|2020-09-04 15:45:00|31797|31757|31847|31807|31865.2|31825.2|31797|31757|806
1599234600000|2020-09-04 15:50:00|31845.2|31805.2|31855.2|31815.2|31855.2|31815.2|31827|31787|275
1599234900000|2020-09-04 15:55:00|31846.1|31806.1|31835.2|31795.2|31846.1|31806.1|31825.2|31785.2|340
1599235200000|2020-09-04 16:00:00|31836.1|31796.1|31777|31737|31836.1|31796.1|31767.9|31727.9|512
1599235500000|2020-09-04 16:05:00|31767|31727|31777|31737|31777.9|31737.9|31757|31717|224
1599235800000|2020-09-04 16:10:00|31777.9|31737.9|31787|31747|31807|31767|31777.9|31737.9|160
1599236100000|2020-09-04 16:15:00|31782.9|31742.9|31815.3|31775.3|31817|31777|31777|31737|234
1599236400000|2020-09-04 16:20:00|31816.2|31776.2|31787|31747|31817|31777|31777|31737|215
1599236700000|2020-09-04 16:25:00|31786.2|31746.2|31787.1|31747.1|31787.1|31747.1|31767.1|31727.1|234
1599237000000|2020-09-04 16:30:00|31785.3|31745.3|31786.2|31746.2|31811.2|31771.2|31777.1|31737.1|215
1599237300000|2020-09-04 16:35:00|31785.3|31745.3|31815.3|31775.3|31816.2|31776.2|31785.3|31745.3|198
1599237600000|2020-09-04 16:40:00|31807.1|31767.1|31806.2|31766.2|31817.1|31777.1|31797.1|31757.1|139
1599237900000|2020-09-04 16:45:00|31807.1|31767.1|31807.1|31767.1|31817.1|31777.1|31805.3|31765.3|175
1599238200000|2020-09-04 16:50:00|31806.2|31766.2|31806.2|31766.2|31817.1|31777.1|31796.2|31756.2|216
1599238500000|2020-09-04 16:55:00|31807.1|31767.1|31807.1|31767.1|31818|31778|31805.3|31765.3|154
1599238800000|2020-09-04 17:00:00|31808.9|31768.9|31798|31758|31816.2|31776.2|31797.1|31757.1|165
1599239100000|2020-09-04 17:05:00|31798.9|31758.9|31807.1|31767.1|31808.9|31768.9|31797.1|31757.1|53
1599239400000|2020-09-04 17:10:00|31798.9|31758.9|31788|31748|31808|31768|31767.1|31727.1|606
1599239700000|2020-09-04 17:15:00|31787.1|31747.1|31747.1|31707.1|31788.9|31748.9|31738.9|31698.9|280
1599240000000|2020-09-04 17:20:00|31748|31708|31748|31708|31767.1|31727.1|31747.1|31707.1|234
1599240300000|2020-09-04 17:25:00|31747.1|31707.1|31747.1|31707.1|31757.1|31717.1|31738.9|31698.9|97
1599240600000|2020-09-04 17:30:00|31748|31708|31757.1|31717.1|31767.1|31727.1|31747.1|31707.1|174
1599240900000|2020-09-04 17:35:00|31748|31708|31757.1|31717.1|31758|31718|31747.1|31707.1|121
1599241200000|2020-09-04 17:40:00|31753|31713|31748|31708|31768|31728|31728.9|31688.9|498
1599241500000|2020-09-04 17:45:00|31748.9|31708.9|31758|31718|31758.9|31718.9|31738.9|31698.9|424
1599241800000|2020-09-04 17:50:00|31757.1|31717.1|31747.1|31707.1|31758.9|31718.9|31738|31698|810
1599242100000|2020-09-04 17:55:00|31738.9|31698.9|31728.9|31688.9|31743|31703|31727.1|31687.1|231
1599242400000|2020-09-04 18:00:00|31728|31688|31747.2|31707.2|31747.2|31707.2|31727.1|31687.1|454
1599242700000|2020-09-04 18:05:00|31737.2|31697.2|31767.2|31727.2|31768.9|31728.9|31727.2|31687.2|452
1599243000000|2020-09-04 18:10:00|31777.2|31737.2|31778.1|31738.1|31817.2|31777.2|31757.2|31717.2|1668
1599243300000|2020-09-04 18:15:00|31782.2|31742.2|31821.3|31781.3|31836.3|31796.3|31778.1|31738.1|790
1599523200000|2020-09-08 00:00:00|31789.9|31749.9|31850.9|31810.9|31850.9|31810.9|31750.9|31710.9|657
1599523500000|2020-09-08 00:05:00|31839.9|31799.9|31819.9|31779.9|31849.9|31809.9|31809.9|31769.9|168
1599523800000|2020-09-08 00:10:00|31820.9|31780.9|31819.9|31779.9|31824.9|31784.9|31809.9|31769.9|74
1599524100000|2020-09-08 00:15:00|31820.9|31780.9|31809.9|31769.9|31824.9|31784.9|31809.9|31769.9|52
1599524400000|2020-09-08 00:20:00|31807.9|31767.9|31819.9|31779.9|31819.9|31779.9|31789.9|31749.9|85
1599524700000|2020-09-08 00:25:00|31824.9|31784.9|31810.9|31770.9|31829.9|31789.9|31790.9|31750.9|144
1599525000000|2020-09-08 00:30:00|31809.9|31769.9|31810.9|31770.9|31819.9|31779.9|31809.9|31769.9|36
1599525300000|2020-09-08 00:35:00|31809.9|31769.9|31821|31781|31824.9|31784.9|31809.9|31769.9|24
1599525600000|2020-09-08 00:40:00|31812|31772|31819.9|31779.9|31821|31781|31811|31771|19
1599525900000|2020-09-08 00:45:00|31821|31781|31821|31781|31821|31781|31811|31771|28
1599526200000|2020-09-08 00:50:00|31824.9|31784.9|31831|31791|31831|31791|31824.9|31784.9|6
1599526500000|2020-09-08 00:55:00|31834.9|31794.9|31831|31791|31839.9|31799.9|31831|31791|30
1599526800000|2020-09-08 01:00:00|31834.9|31794.9|31841|31801|31851|31811|31834.9|31794.9|66
1599527100000|2020-09-08 01:05:00|31840|31800|31811|31771|31840|31800|31811|31771|48
1599527400000|2020-09-08 01:10:00|31820|31780|31811|31771|31830|31790|31810|31770|85
1599527700000|2020-09-08 01:15:00|31821|31781|31830|31790|31841|31801|31811|31771|31
1599528000000|2020-09-08 01:20:00|31825|31785|31820|31780|31830|31790|31811|31771|21
1599528300000|2020-09-08 01:25:00|31821|31781|31821|31781|31821|31781|31810|31770|5
1599528600000|2020-09-08 01:30:00|31820|31780|31850|31810|31851|31811|31820|31780|36
1599528900000|2020-09-08 01:35:00|31851|31811|31881|31841|31881|31841|31850|31810|56
1599529200000|2020-09-08 01:40:00|31880|31840|31871|31831|31881|31841|31860|31820|11
1599529500000|2020-09-08 01:45:00|31870|31830|31835|31795|31870|31830|31831|31791|47
1599529800000|2020-09-08 01:50:00|31839|31799|31830|31790|31841|31801|31821|31781|12
1599530100000|2020-09-08 01:55:00|31825|31785|31821|31781|31825|31785|31820|31780|16
1599530400000|2020-09-08 02:00:00|31822.1|31782.1|31821|31781|31822.1|31782.1|31821|31781|3
1599530700000|2020-09-08 02:05:00|31822.1|31782.1|31821|31781|31825|31785|31820|31780|23
1599531000000|2020-09-08 02:10:00|31830|31790|31830|31790|31831|31791|31821|31781|14
1599531300000|2020-09-08 02:15:00|31821.1|31781.1|31821.1|31781.1|31821.1|31781.1|31821.1|31781.1|13
1599531600000|2020-09-08 02:20:00|31811.1|31771.1|31820|31780|31820|31780|31811.1|31771.1|38
1599531900000|2020-09-08 02:25:00|31821.1|31781.1|31821.1|31781.1|31822.1|31782.1|31811.1|31771.1|5
1599532200000|2020-09-08 02:30:00|31820|31780|31811.1|31771.1|31820|31780|31811.1|31771.1|3
1599532500000|2020-09-08 02:35:00|31810|31770|31801.1|31761.1|31811.1|31771.1|31801.1|31761.1|53
1599532800000|2020-09-08 02:40:00|31811.1|31771.1|31801.1|31761.1|31811.1|31771.1|31801.1|31761.1|7
1599533100000|2020-09-08 02:45:00|31791.1|31751.1|31782.1|31742.1|31791.1|31751.1|31781.1|31741.1|40
1599533400000|2020-09-08 02:50:00|31781.1|31741.1|31781.1|31741.1|31791.1|31751.1|31771.1|31731.1|31
1599533700000|2020-09-08 02:55:00|||||||||1
1599534000000|2020-09-08 03:00:00|31777.1|31737.1|31772.1|31732.1|31781.1|31741.1|31771.1|31731.1|23
1599534300000|2020-09-08 03:05:00|31771.1|31731.1|31761.1|31721.1|31771.1|31731.1|31761.1|31721.1|32
1599534600000|2020-09-08 03:10:00|31757.1|31717.1|31731.1|31691.1|31761.1|31721.1|31721.1|31681.1|111
1599534900000|2020-09-08 03:15:00|31739|31699|31741.1|31701.1|31751.1|31711.1|31731.1|31691.1|62
1599535200000|2020-09-08 03:20:00|31731.1|31691.1|31741.1|31701.1|31742.1|31702.1|31731.1|31691.1|26
1599535500000|2020-09-08 03:25:00|31732.2|31692.2|31741.1|31701.1|31742.2|31702.2|31732.2|31692.2|12
1599535800000|2020-09-08 03:30:00|31745.1|31705.1|31741.1|31701.1|31745.1|31705.1|31741.1|31701.1|30
1599536100000|2020-09-08 03:35:00|31751.1|31711.1|31741.1|31701.1|31751.1|31711.1|31741.1|31701.1|21
1599536400000|2020-09-08 03:40:00|||||||||8
1599536700000|2020-09-08 03:45:00|31751.1|31711.1|31751.1|31711.1|31755.1|31715.1|31741.1|31701.1|24
1599537000000|2020-09-08 03:50:00|31747.2|31707.2|31751.1|31711.1|31751.1|31711.1|31747.2|31707.2|8
1599537300000|2020-09-08 03:55:00|31742.2|31702.2|31737.2|31697.2|31742.2|31702.2|31731.2|31691.2|15
1599537600000|2020-09-08 04:00:00|31733.2|31693.2|31737.2|31697.2|31741.2|31701.2|31732.2|31692.2|1
1599537900000|2020-09-08 04:05:00|31741.2|31701.2|31741.2|31701.2|31741.2|31701.2|31732.2|31692.2|9
1599538200000|2020-09-08 04:10:00|31750.1|31710.1|31745.1|31705.1|31750.1|31710.1|31741.2|31701.2|11
1599538500000|2020-09-08 04:15:00|31741.2|31701.2|31751.2|31711.2|31755.1|31715.1|31741.2|31701.2|13
1599538800000|2020-09-08 04:20:00|31755.1|31715.1|31755.1|31715.1|31755.1|31715.1|31751.2|31711.2|11
1599539100000|2020-09-08 04:25:00|31751.2|31711.2|31761.2|31721.2|31761.2|31721.2|31751.2|31711.2|18
1599539400000|2020-09-08 04:30:00|31770.1|31730.1|31751.2|31711.2|31770.1|31730.1|31751.2|31711.2|9
1599539700000|2020-09-08 04:35:00|31750.2|31710.2|31736.2|31696.2|31751.2|31711.2|31735.2|31695.2|13
1599540000000|2020-09-08 04:40:00|31735.2|31695.2|31741.2|31701.2|31741.2|31701.2|31731.2|31691.2|5
1599540300000|2020-09-08 04:45:00|31735.2|31695.2|31731.2|31691.2|31740.2|31700.2|31731.2|31691.2|5
1599540600000|2020-09-08 04:50:00|31735.2|31695.2|31735.2|31695.2|31735.2|31695.2|31731.2|31691.2|2
1599540900000|2020-09-08 04:55:00|31731.2|31691.2|31741.2|31701.2|31741.2|31701.2|31731.2|31691.2|1
1599541200000|2020-09-08 05:00:00|31746.2|31706.2|31751.2|31711.2|31751.2|31711.2|31741.2|31701.2|4
1599541500000|2020-09-08 05:05:00|31755.2|31715.2|31755.2|31715.2|31755.2|31715.2|31751.2|31711.2|6
1599541800000|2020-09-08 05:10:00|31751.2|31711.2|31745.2|31705.2|31751.2|31711.2|31745.2|31705.2|4
1599542100000|2020-09-08 05:15:00|31741.2|31701.2|31745.2|31705.2|31747.3|31707.3|31741.2|31701.2|6
1599542400000|2020-09-08 05:20:00|31741.2|31701.2|31730.2|31690.2|31745.2|31705.2|31730.2|31690.2|81
1599542700000|2020-09-08 05:25:00|31721.2|31681.2|31701.2|31661.2|31721.2|31681.2|31691.2|31651.2|87
1599543000000|2020-09-08 05:30:00|31705.2|31665.2|31711.2|31671.2|31711.2|31671.2|31701.2|31661.2|15
1599543300000|2020-09-08 05:35:00|31701.2|31661.2|31710.2|31670.2|31715.2|31675.2|31700.2|31660.2|23
1599543600000|2020-09-08 05:40:00|31701.3|31661.3|31701.3|31661.3|31701.3|31661.3|31691.3|31651.3|23
1599543900000|2020-09-08 05:45:00|31702.3|31662.3|31701.3|31661.3|31702.3|31662.3|31701.3|31661.3|33
1599544200000|2020-09-08 05:50:00|31711.3|31671.3|31720.2|31680.2|31720.2|31680.2|31711.3|31671.3|37
1599544500000|2020-09-08 05:55:00|31731.3|31691.3|31730.2|31690.2|31741.3|31701.3|31730.2|31690.2|24
1599544800000|2020-09-08 06:00:00|31731.3|31691.3|31741.3|31701.3|31741.3|31701.3|31731.3|31691.3|22
1599545100000|2020-09-08 06:05:00|31740.2|31700.2|31765.2|31725.2|31775.2|31735.2|31740.2|31700.2|133
1599545400000|2020-09-08 06:10:00|31760.2|31720.2|31755.2|31715.2|31770.2|31730.2|31755.2|31715.2|20
1599545700000|2020-09-08 06:15:00|31759.2|31719.2|31751.3|31711.3|31761.3|31721.3|31750.3|31710.3|5
1599546000000|2020-09-08 06:20:00|31750.3|31710.3|31760.3|31720.3|31761.3|31721.3|31750.3|31710.3|1
1599546300000|2020-09-08 06:25:00|31755.3|31715.3|31771.3|31731.3|31771.3|31731.3|31755.3|31715.3|7
1599546600000|2020-09-08 06:30:00|31770.3|31730.3|31770.3|31730.3|31780.3|31740.3|31770.3|31730.3|22
1599546900000|2020-09-08 06:35:00|31775.3|31735.3|31775.3|31735.3|31775.3|31735.3|31770.3|31730.3|3
1599547200000|2020-09-08 06:40:00|31771.3|31731.3|31780.3|31740.3|31780.3|31740.3|31771.3|31731.3|13
1599547500000|2020-09-08 06:45:00|31770.3|31730.3|31760.3|31720.3|31770.3|31730.3|31760.3|31720.3|168
1599547800000|2020-09-08 06:50:00|31761.3|31721.3|31760.3|31720.3|31770.3|31730.3|31760.3|31720.3|19
1599548100000|2020-09-08 06:55:00|31751.3|31711.3|31770.3|31730.3|31771.3|31731.3|31751.3|31711.3|41
1599548400000|2020-09-08 07:00:00|31761.3|31721.3|31741.3|31701.3|31770.3|31730.3|31740.3|31700.3|63
1599548700000|2020-09-08 07:05:00|31740.3|31700.3|31735.3|31695.3|31740.3|31700.3|31731.3|31691.3|18
1599549000000|2020-09-08 07:10:00|31740.3|31700.3|31741.3|31701.3|31741.3|31701.3|31731.3|31691.3|7
1599549300000|2020-09-08 07:15:00|31737.4|31697.4|31752.4|31712.4|31752.4|31712.4|31722.4|31682.4|61
1599549600000|2020-09-08 07:20:00|31760.3|31720.3|31751.4|31711.4|31761.4|31721.4|31751.4|31711.4|70
1599549900000|2020-09-08 07:25:00|||||||||28
1599550200000|2020-09-08 07:30:00|31761.4|31721.4|31761.4|31721.4|31761.4|31721.4|31761.4|31721.4|2
1599550500000|2020-09-08 07:35:00|||||||||3
1599550800000|2020-09-08 07:40:00|31771.4|31731.4|31761.4|31721.4|31771.4|31731.4|31761.4|31721.4|17
1599551100000|2020-09-08 07:45:00|||||||||3
1599551400000|2020-09-08 07:50:00|31771.4|31731.4|31771.4|31731.4|31771.4|31731.4|31761.4|31721.4|25
1599551700000|2020-09-08 07:55:00|||||||||20
1599552000000|2020-09-08 08:00:00|31772.4|31732.4|31761.4|31721.4|31772.4|31732.4|31761.4|31721.4|239
1599552300000|2020-09-08 08:05:00|31751.4|31711.4|31771.4|31731.4|31771.4|31731.4|31751.4|31711.4|51
1599552600000|2020-09-08 08:10:00|31767.4|31727.4|31791.4|31751.4|31791.4|31751.4|31767.4|31727.4|132
1599552900000|2020-09-08 08:15:00|31781.4|31741.4|31752.5|31712.5|31781.4|31741.4|31752.5|31712.5|94
1599553200000|2020-09-08 08:20:00|31742.5|31702.5|31771.4|31731.4|31772.5|31732.5|31742.5|31702.5|33
1599553500000|2020-09-08 08:25:00|31772.5|31732.5|31781.4|31741.4|31781.4|31741.4|31771.4|31731.4|54
1599553800000|2020-09-08 08:30:00|31772.5|31732.5|31771.4|31731.4|31777.5|31737.5|31771.4|31731.4|3
1599554100000|2020-09-08 08:35:00|31767.5|31727.5|31751.4|31711.4|31771.4|31731.4|31751.4|31711.4|29
1599554400000|2020-09-08 08:40:00|31742.5|31702.5|31731.4|31691.4|31742.5|31702.5|31731.4|31691.4|25
1599554700000|2020-09-08 08:45:00|31727.5|31687.5|31741.4|31701.4|31741.4|31701.4|31721.4|31681.4|46
1599555000000|2020-09-08 08:50:00|31731.4|31691.4|31721.4|31681.4|31740.4|31700.4|31721.4|31681.4|32
1599555300000|2020-09-08 08:55:00|31711.4|31671.4|31701.5|31661.5|31711.4|31671.4|31691.4|31651.4|114
1599555600000|2020-09-08 09:00:00|31707.5|31667.5|31712.5|31672.5|31712.5|31672.5|31702.5|31662.5|65
1599555900000|2020-09-08 09:05:00|31713.5|31673.5|31731.5|31691.5|31731.5|31691.5|31713.5|31673.5|45
1599556200000|2020-09-08 09:10:00|31730.4|31690.4|31712.5|31672.5|31730.4|31690.4|31712.5|31672.5|10
1599556500000|2020-09-08 09:15:00|31716.5|31676.5|31702.5|31662.5|31717.5|31677.5|31702.5|31662.5|20
1599556800000|2020-09-08 09:20:00|31712.5|31672.5|31732.5|31692.5|31732.5|31692.5|31702.5|31662.5|39
1599557100000|2020-09-08 09:25:00|31731.5|31691.5|31722.5|31682.5|31732.5|31692.5|31717.5|31677.5|31
1599557400000|2020-09-08 09:30:00|31727.5|31687.5|31702.5|31662.5|31727.5|31687.5|31691.5|31651.5|65
1599557700000|2020-09-08 09:35:00|31692.5|31652.5|31692.5|31652.5|31694.6|31654.6|31692.5|31652.5|36
1599558000000|2020-09-08 09:40:00|31702.5|31662.5|31701.5|31661.5|31712.5|31672.5|31701.5|31661.5|142
1599558300000|2020-09-08 09:45:00|31692.5|31652.5|31692.5|31652.5|31692.5|31652.5|31692.5|31652.5|17
1599558600000|2020-09-08 09:50:00|31702.5|31662.5|31692.5|31652.5|31702.5|31662.5|31681.5|31641.5|49
1599558900000|2020-09-08 09:55:00|31696.5|31656.5|31711.5|31671.5|31712.6|31672.6|31696.5|31656.5|25
1599559200000|2020-09-08 10:00:00|31712.6|31672.6|31706.5|31666.5|31721.5|31681.5|31702.6|31662.6|46
1599559500000|2020-09-08 10:05:00|31701.5|31661.5|31671.5|31631.5|31702.6|31662.6|31671.5|31631.5|166
1599559800000|2020-09-08 10:10:00|31670.5|31630.5|31622.6|31582.6|31670.5|31630.5|31621.5|31581.5|257
1599560100000|2020-09-08 10:15:00|31623.6|31583.6|31652.6|31612.6|31652.6|31612.6|31622.6|31582.6|88
1599560400000|2020-09-08 10:20:00|31651.5|31611.5|31637.6|31597.6|31661.5|31621.5|31632.6|31592.6|70
1599560700000|2020-09-08 10:25:00|31633.6|31593.6|31603.6|31563.6|31653.6|31613.6|31602.6|31562.6|243
1599561000000|2020-09-08 10:30:00|31612.6|31572.6|31583.6|31543.6|31612.6|31572.6|31573.6|31533.6|239
1599561300000|2020-09-08 10:35:00|31573.6|31533.6|31569.7|31529.7|31583.6|31543.6|31563.6|31523.6|35
1599561600000|2020-09-08 10:40:00|31573.6|31533.6|31473.6|31433.6|31573.6|31533.6|31463.6|31423.6|573
1599561900000|2020-09-08 10:45:00|31489.7|31449.7|31553.6|31513.6|31557.6|31517.6|31483.6|31443.6|95
1599562200000|2020-09-08 10:50:00|31557.6|31517.6|31562.6|31522.6|31572.6|31532.6|31553.6|31513.6|45
1599562500000|2020-09-08 10:55:00|31563.7|31523.7|31572.6|31532.6|31572.6|31532.6|31562.6|31522.6|15
1599562800000|2020-09-08 11:00:00|31562.6|31522.6|31533.7|31493.7|31574.7|31534.7|31533.7|31493.7|44
1599563100000|2020-09-08 11:05:00|31537.6|31497.6|31523.7|31483.7|31552.6|31512.6|31513.7|31473.7|180
1599563400000|2020-09-08 11:10:00|31515.8|31475.8|31543.7|31503.7|31553.7|31513.7|31515.8|31475.8|30
1599563700000|2020-09-08 11:15:00|31547.6|31507.6|31553.7|31513.7|31562.6|31522.6|31543.7|31503.7|13
1599564000000|2020-09-08 11:20:00|31543.7|31503.7|31534.7|31494.7|31543.7|31503.7|31533.7|31493.7|23
1599564300000|2020-09-08 11:25:00|31542.6|31502.6|31533.7|31493.7|31543.7|31503.7|31533.7|31493.7|7
1599564600000|2020-09-08 11:30:00|31538.7|31498.7|31537.7|31497.7|31543.7|31503.7|31532.7|31492.7|14
1599564900000|2020-09-08 11:35:00|31533.7|31493.7|31542.7|31502.7|31553.7|31513.7|31524.7|31484.7|22
1599565200000|2020-09-08 11:40:00|31538.7|31498.7|31494.8|31454.8|31538.7|31498.7|31484.8|31444.8|275
1599565500000|2020-09-08 11:45:00|31489.8|31449.8|31503.7|31463.7|31504.8|31464.8|31479.8|31439.8|121
1599565800000|2020-09-08 11:50:00|31498.7|31458.7|31504.8|31464.8|31509.8|31469.8|31493.7|31453.7|55
1599566100000|2020-09-08 11:55:00|31509.8|31469.8|31454.8|31414.8|31509.8|31469.8|31404.8|31364.8|656
1599566400000|2020-09-08 12:00:00|31464.8|31424.8|31494.8|31454.8|31504.8|31464.8|31463.7|31423.7|158
1599566700000|2020-09-08 12:05:00|31499.8|31459.8|31523.7|31483.7|31534.8|31494.8|31493.7|31453.7|136
1599567000000|2020-09-08 12:10:00|31522.7|31482.7|31493.7|31453.7|31523.7|31483.7|31483.7|31443.7|156
1599567300000|2020-09-08 12:15:00|31489.8|31449.8|31474.8|31434.8|31493.7|31453.7|31468.7|31428.7|40
1599567600000|2020-09-08 12:20:00|31479.8|31439.8|31443.7|31403.7|31483.7|31443.7|31424.8|31384.8|121
1599567900000|2020-09-08 12:25:00|31439.8|31399.8|31413.8|31373.8|31473.8|31433.8|31413.8|31373.8|115
1599568200000|2020-09-08 12:30:00|31423.8|31383.8|31433.8|31393.8|31433.8|31393.8|31404.8|31364.8|147
1599568500000|2020-09-08 12:35:00|31423.8|31383.8|31444.8|31404.8|31449.8|31409.8|31414.8|31374.8|85
1599568800000|2020-09-08 12:40:00|31443.8|31403.8|31434.8|31394.8|31473.8|31433.8|31424.8|31384.8|76
1599571800000|2020-09-08 13:30:00|31452.8|31412.8|31773.8|31733.8|31843.8|31803.8|31452.8|31412.8|2995
1599572100000|2020-09-08 13:35:00|31772.8|31732.8|31795.9|31755.9|31805.9|31765.9|31714.9|31674.9|1169
1599572400000|2020-09-08 13:40:00|31794.9|31754.9|31743.8|31703.8|31795.9|31755.9|31722.8|31682.8|705
1599572700000|2020-09-08 13:45:00|31742.8|31702.8|31694.9|31654.9|31754.9|31714.9|31694.9|31654.9|610
1599573000000|2020-09-08 13:50:00|31693.8|31653.8|31604.9|31564.9|31714.9|31674.9|31584.9|31544.9|1635
1599573300000|2020-09-08 13:55:00|31612.8|31572.8|31652.8|31612.8|31694.9|31654.9|31612.8|31572.8|632
1599573600000|2020-09-08 14:00:00|31657.8|31617.8|31624.9|31584.9|31694.9|31654.9|31622.8|31582.8|1056
1599573900000|2020-09-08 14:05:00|31623.9|31583.9|31652.8|31612.8|31684.9|31644.9|31622.8|31582.8|289
1599574200000|2020-09-08 14:10:00|31644.9|31604.9|31634.9|31594.9|31654.9|31614.9|31612.8|31572.8|268
1599574500000|2020-09-08 14:15:00|31638.9|31598.9|31604.9|31564.9|31654.9|31614.9|31544.9|31504.9|942
1599574800000|2020-09-08 14:20:00|31603.9|31563.9|31626|31586|31654.9|31614.9|31594.9|31554.9|653
1599575100000|2020-09-08 14:25:00|31631|31591|31574.9|31534.9|31651|31611|31556|31516|612
1599575400000|2020-09-08 14:30:00|31576|31536|31574.9|31534.9|31616|31576|31554.9|31514.9|502
1599575700000|2020-09-08 14:35:00|31576|31536|31556|31516|31587|31547|31537|31497|566
1599576000000|2020-09-08 14:40:00|31564.9|31524.9|31554.9|31514.9|31574.9|31534.9|31524.9|31484.9|292
1599576300000|2020-09-08 14:45:00|31556|31516|31595|31555|31601|31561|31544.9|31504.9|203
1599576600000|2020-09-08 14:50:00|31596|31556|31616|31576|31626|31586|31595|31555|307
1599576900000|2020-09-08 14:55:00|31617.1|31577.1|31586|31546|31626|31586|31585|31545|247
1599577200000|2020-09-08 15:00:00|31585|31545|31586|31546|31595|31555|31575|31535|260
1599577500000|2020-09-08 15:05:00|31587.1|31547.1|31591|31551|31607.1|31567.1|31576|31536|282
1599577800000|2020-09-08 15:10:00|31595|31555|31655|31615|31665|31625|31585|31545|424
1599578100000|2020-09-08 15:15:00|31651|31611|31625|31585|31667.1|31627.1|31625|31585|273
1599578400000|2020-09-08 15:20:00|31626|31586|31635|31595|31657.1|31617.1|31625|31585|324
1599578700000|2020-09-08 15:25:00|31625|31585|31585|31545|31625|31585|31575|31535|283
1599579000000|2020-09-08 15:30:00|31577.1|31537.1|31557.1|31517.1|31605|31565|31555|31515|371
1599579300000|2020-09-08 15:35:00|31561.1|31521.1|31497.1|31457.1|31561.1|31521.1|31486.1|31446.1|611
1599579600000|2020-09-08 15:40:00|31496.1|31456.1|31507.1|31467.1|31535|31495|31496.1|31456.1|317
1599579900000|2020-09-08 15:45:00|31506.1|31466.1|31516.1|31476.1|31525|31485|31497.1|31457.1|213
1599580200000|2020-09-08 15:50:00|31515|31475|31547.1|31507.1|31557.1|31517.1|31507.1|31467.1|774
1599580500000|2020-09-08 15:55:00|31545|31505|31488.2|31448.2|31547.1|31507.1|31477.1|31437.1|481
1599580800000|2020-09-08 16:00:00|31487.1|31447.1|31478.2|31438.2|31523.2|31483.2|31469.2|31429.2|528
1599581100000|2020-09-08 16:05:00|31483.2|31443.2|31488.2|31448.2|31509.3|31469.3|31479.2|31439.2|217
1599581400000|2020-09-08 16:10:00|31489.3|31449.3|31497.2|31457.2|31517.1|31477.1|31479.3|31439.3|245
1599581700000|2020-09-08 16:15:00|31501.1|31461.1|31517.2|31477.2|31527.2|31487.2|31497.2|31457.2|273
1599582000000|2020-09-08 16:20:00|31521.1|31481.1|31537.2|31497.2|31547.2|31507.2|31515.1|31475.1|249
1599582300000|2020-09-08 16:25:00|31538.2|31498.2|31547.2|31507.2|31567.2|31527.2|31538.2|31498.2|143
1599582600000|2020-09-08 16:30:00|31548.2|31508.2|31538.2|31498.2|31557.2|31517.2|31527.2|31487.2|223
1599582900000|2020-09-08 16:35:00|31537.2|31497.2|31567.2|31527.2|31595.1|31555.1|31537.2|31497.2|778
1599583200000|2020-09-08 16:40:00|31571.1|31531.1|31577.2|31537.2|31586.1|31546.1|31557.2|31517.2|138
1599583500000|2020-09-08 16:45:00|31581.1|31541.1|31557.2|31517.2|31586.1|31546.1|31527.2|31487.2|545
1599583800000|2020-09-08 16:50:00|31566.1|31526.1|31567.2|31527.2|31587.2|31547.2|31557.2|31517.2|264
1599584100000|2020-09-08 16:55:00|31566.1|31526.1|31546.1|31506.1|31566.1|31526.1|31537.2|31497.2|342
1599584400000|2020-09-08 17:00:00|31547.2|31507.2|31555.1|31515.1|31557.2|31517.2|31547.2|31507.2|110
1599584700000|2020-09-08 17:05:00|31556.2|31516.2|31547.2|31507.2|31577.2|31537.2|31546.2|31506.2|241
1599585000000|2020-09-08 17:10:00|31555.1|31515.1|31537.2|31497.2|31567.2|31527.2|31537.2|31497.2|450
1599585300000|2020-09-08 17:15:00|31539.3|31499.3|31526.2|31486.2|31539.3|31499.3|31509.3|31469.3|328
1599585600000|2020-09-08 17:20:00|31527.2|31487.2|31537.2|31497.2|31537.2|31497.2|31516.2|31476.2|176
1599585900000|2020-09-08 17:25:00|31527.2|31487.2|31546.2|31506.2|31547.2|31507.2|31517.2|31477.2|150
1599586200000|2020-09-08 17:30:00|31547.2|31507.2|31537.2|31497.2|31547.2|31507.2|31526.2|31486.2|361
1599586500000|2020-09-08 17:35:00|31546.2|31506.2|31526.2|31486.2|31547.2|31507.2|31521.2|31481.2|211
1599586800000|2020-09-08 17:40:00|31527.2|31487.2|31527.3|31487.3|31557.3|31517.3|31526.2|31486.2|321
1599587100000|2020-09-08 17:45:00|31528.3|31488.3|31507.3|31467.3|31537.3|31497.3|31507.3|31467.3|348
1599587400000|2020-09-08 17:50:00|31503.3|31463.3|31497.3|31457.3|31508.3|31468.3|31487.3|31447.3|299
1599587700000|2020-09-08 17:55:00|31501.2|31461.2|31505.2|31465.2|31521.2|31481.2|31496.2|31456.2|130
1599588000000|2020-09-08 18:00:00|31515.2|31475.2|31527.3|31487.3|31535.2|31495.2|31506.2|31466.2|522
1599588300000|2020-09-08 18:05:00|31526.2|31486.2|31497.3|31457.3|31547.3|31507.3|31496.2|31456.2|524
1599588600000|2020-09-08 18:10:00|31505.2|31465.2|31497.3|31457.3|31547.3|31507.3|31487.3|31447.3|1935
1599588900000|2020-09-08 18:15:00|31502.3|31462.3|31516.2|31476.2|31530.2|31490.2|31496.2|31456.2|920
1599609600000|2020-09-09 00:00:00|31465.5|31425.5|31426.6|31386.6|31470.5|31430.5|31415.6|31375.6|1130
1599609900000|2020-09-09 00:05:00|31427.7|31387.7|31456.6|31416.6|31466.6|31426.6|31426.6|31386.6|99
1599610200000|2020-09-09 00:10:00|31466.6|31426.6|31496.6|31456.6|31496.6|31456.6|31456.6|31416.6|66
1599610500000|2020-09-09 00:15:00|31497.7|31457.7|31527.7|31487.7|31532.7|31492.7|31497.7|31457.7|511
1599610800000|2020-09-09 00:20:00|31531.6|31491.6|31566.6|31526.6|31566.6|31526.6|31527.7|31487.7|101
1599611100000|2020-09-09 00:25:00|31570.6|31530.6|31546.6|31506.6|31577.7|31537.7|31526.6|31486.6|133
1599611400000|2020-09-09 00:30:00|31545.6|31505.6|31536.7|31496.7|31546.6|31506.6|31525.6|31485.6|34
1599611700000|2020-09-09 00:35:00|31541.7|31501.7|31556.7|31516.7|31556.7|31516.7|31536.7|31496.7|8
1599612000000|2020-09-09 00:40:00|31551.7|31511.7|31536.7|31496.7|31556.7|31516.7|31526.7|31486.7|34
1599612300000|2020-09-09 00:45:00|31535.6|31495.6|31516.7|31476.7|31536.7|31496.7|31516.7|31476.7|16
1599612600000|2020-09-09 00:50:00|31511.7|31471.7|31506.7|31466.7|31515.6|31475.6|31496.7|31456.7|23
1599612900000|2020-09-09 00:55:00|31511.7|31471.7|31515.6|31475.6|31515.6|31475.6|31506.7|31466.7|6
1599613200000|2020-09-09 01:00:00|31511.7|31471.7|31486.7|31446.7|31511.7|31471.7|31476.7|31436.7|57
1599613500000|2020-09-09 01:05:00|31492.8|31452.8|31486.7|31446.7|31496.7|31456.7|31476.7|31436.7|58
1599613800000|2020-09-09 01:10:00|31481.7|31441.7|31491.7|31451.7|31496.7|31456.7|31466.7|31426.7|93
1599614100000|2020-09-09 01:15:00|31496.7|31456.7|31487.8|31447.8|31497.8|31457.8|31486.7|31446.7|11
1599614400000|2020-09-09 01:20:00|31496.7|31456.7|31496.7|31456.7|31496.7|31456.7|31486.7|31446.7|24
1599614700000|2020-09-09 01:25:00|31486.7|31446.7|31487.8|31447.8|31496.7|31456.7|31486.7|31446.7|14
1599615000000|2020-09-09 01:30:00|31492.8|31452.8|31496.7|31456.7|31496.7|31456.7|31486.7|31446.7|18
1599615300000|2020-09-09 01:35:00|31495.7|31455.7|31487.8|31447.8|31496.7|31456.7|31485.7|31445.7|26
1599615600000|2020-09-09 01:40:00|31492.8|31452.8|31496.7|31456.7|31496.7|31456.7|31486.7|31446.7|11
1599615900000|2020-09-09 01:45:00|31497.8|31457.8|31496.7|31456.7|31497.8|31457.8|31490.7|31450.7|15
1599616200000|2020-09-09 01:50:00|31491.7|31451.7|31491.7|31451.7|31496.7|31456.7|31486.7|31446.7|2
1599616500000|2020-09-09 01:55:00|31492.8|31452.8|31491.7|31451.7|31496.7|31456.7|31485.7|31445.7|9
1599616800000|2020-09-09 02:00:00|31487.8|31447.8|31476.8|31436.8|31487.8|31447.8|31476.8|31436.8|32
1599617100000|2020-09-09 02:05:00|31475.7|31435.7|31476.8|31436.8|31481.8|31441.8|31475.7|31435.7|4
1599617400000|2020-09-09 02:10:00|31486.8|31446.8|31486.8|31446.8|31486.8|31446.8|31486.8|31446.8|10
1599617700000|2020-09-09 02:15:00|31485.7|31445.7|31485.7|31445.7|31485.7|31445.7|31477.8|31437.8|6
1599618000000|2020-09-09 02:20:00|||||||||3
1599618300000|2020-09-09 02:25:00|31477.8|31437.8|31465.7|31425.7|31486.8|31446.8|31465.7|31425.7|10
1599618600000|2020-09-09 02:30:00|31461.8|31421.8|31455.7|31415.7|31465.7|31425.7|31455.7|31415.7|27
1599618900000|2020-09-09 02:35:00|31457.9|31417.9|31466.8|31426.8|31466.8|31426.8|31456.8|31416.8|24
1599619200000|2020-09-09 02:40:00|31458.9|31418.9|31466.8|31426.8|31466.8|31426.8|31457.9|31417.9|14
1599619500000|2020-09-09 02:45:00|31471.8|31431.8|31481.8|31441.8|31496.8|31456.8|31471.8|31431.8|25
1599619800000|2020-09-09 02:50:00|31477.9|31437.9|31466.8|31426.8|31477.9|31437.9|31466.8|31426.8|2
1599620100000|2020-09-09 02:55:00|31457.9|31417.9|31451.8|31411.8|31466.8|31426.8|31441.8|31401.8|84
1599620400000|2020-09-09 03:00:00|31455.7|31415.7|31436.8|31396.8|31466.8|31426.8|31436.8|31396.8|57
1599620700000|2020-09-09 03:05:00|31437.9|31397.9|31446.8|31406.8|31446.8|31406.8|31437.9|31397.9|4
1599621000000|2020-09-09 03:10:00|31436.8|31396.8|31446.8|31406.8|31446.8|31406.8|31436.8|31396.8|3
1599621300000|2020-09-09 03:15:00|31447.9|31407.9|31446.8|31406.8|31456.8|31416.8|31446.8|31406.8|4
1599621600000|2020-09-09 03:20:00|31445.8|31405.8|31446.8|31406.8|31452.9|31412.9|31436.8|31396.8|30
1599621900000|2020-09-09 03:25:00|31456.8|31416.8|31461.8|31421.8|31461.8|31421.8|31456.8|31416.8|12
1599622200000|2020-09-09 03:30:00|31457.9|31417.9|31467.9|31427.9|31476.9|31436.9|31457.9|31417.9|18
1599622500000|2020-09-09 03:35:00|31466.9|31426.9|31472.9|31432.9|31472.9|31432.9|31466.9|31426.9|10
1599622800000|2020-09-09 03:40:00|31466.9|31426.9|31466.9|31426.9|31466.9|31426.9|31466.9|31426.9|0
1599623100000|2020-09-09 03:45:00|31472.9|31432.9|31476.9|31436.9|31476.9|31436.9|31472.9|31432.9|3
1599623400000|2020-09-09 03:50:00|31472.9|31432.9|31466.9|31426.9|31472.9|31432.9|31466.9|31426.9|1
1599623700000|2020-09-09 03:55:00|31465.8|31425.8|31468|31428|31468|31428|31465.8|31425.8|5
1599624000000|2020-09-09 04:00:00|||||||||1
1599624900000|2020-09-09 04:15:00|||||||||2
1599625200000|2020-09-09 04:20:00|||||||||1
1599625800000|2020-09-09 04:30:00|31476.9|31436.9|31488|31448|31493|31453|31476.9|31436.9|7
1599626100000|2020-09-09 04:35:00|31495.8|31455.8|31493|31453|31496.9|31456.9|31486.9|31446.9|13
1599626400000|2020-09-09 04:40:00|31496.9|31456.9|31488|31448|31496.9|31456.9|31488|31448|1
1599626700000|2020-09-09 04:45:00|31486.9|31446.9|31493|31453|31496.9|31456.9|31486.9|31446.9|10
1599627000000|2020-09-09 04:50:00|31496.9|31456.9|31496.9|31456.9|31496.9|31456.9|31496.9|31456.9|2
1599627300000|2020-09-09 04:55:00|31486.9|31446.9|31496.9|31456.9|31496.9|31456.9|31486.9|31446.9|7
1599627600000|2020-09-09 05:00:00|31497|31457|31497|31457|31497|31457|31497|31457|2
1599627900000|2020-09-09 05:05:00|31498|31458|31518|31478|31518|31478|31498|31458|24
1599628200000|2020-09-09 05:10:00|31517|31477|31527|31487|31527|31487|31517|31477|3
1599628500000|2020-09-09 05:15:00|31528|31488|31527|31487|31528|31488|31527|31487|5
1599628800000|2020-09-09 05:20:00|31518|31478|31523.1|31483.1|31523.1|31483.1|31517|31477|12
1599629100000|2020-09-09 05:25:00|31518.1|31478.1|31523.1|31483.1|31527|31487|31518.1|31478.1|3
1599629400000|2020-09-09 05:30:00|31527|31487|31518.1|31478.1|31527|31487|31518.1|31478.1|7
1599629700000|2020-09-09 05:35:00|31527|31487|31533.1|31493.1|31533.1|31493.1|31527|31487|8
1599630000000|2020-09-09 05:40:00|31528.1|31488.1|31523.1|31483.1|31532|31492|31517|31477|6
1599630300000|2020-09-09 05:45:00|31517|31477|31523.1|31483.1|31527|31487|31517|31477|4
1599630600000|2020-09-09 05:50:00|31527|31487|31513.1|31473.1|31527|31487|31507|31467|10
1599630900000|2020-09-09 05:55:00|31518.1|31478.1|31498.1|31458.1|31518.1|31478.1|31487|31447|40
1599631200000|2020-09-09 06:00:00|31497|31457|31513.1|31473.1|31513.1|31473.1|31492|31452|24
1599631500000|2020-09-09 06:05:00|31508.1|31468.1|31507|31467|31508.1|31468.1|31507|31467|3
1599631800000|2020-09-09 06:10:00|31503.1|31463.1|31497|31457|31503.1|31463.1|31493.1|31453.1|7
1599632100000|2020-09-09 06:15:00|31498.1|31458.1|31488.1|31448.1|31498.1|31458.1|31487|31447|21
1599632400000|2020-09-09 06:20:00|31487|31447|31488.1|31448.1|31488.1|31448.1|31482|31442|17
1599632700000|2020-09-09 06:25:00|31492|31452|31487|31447|31493.1|31453.1|31487|31447|9
1599633000000|2020-09-09 06:30:00|31492|31452|31493.1|31453.1|31497.1|31457.1|31487.1|31447.1|25
1599633300000|2020-09-09 06:35:00|31488.1|31448.1|31478.1|31438.1|31497.1|31457.1|31477.1|31437.1|10
1599633600000|2020-09-09 06:40:00|31477.1|31437.1|31447.1|31407.1|31477.1|31437.1|31443.1|31403.1|32
1599633900000|2020-09-09 06:45:00|31443.1|31403.1|31447.1|31407.1|31457.1|31417.1|31438.1|31398.1|22
1599634200000|2020-09-09 06:50:00|31448.1|31408.1|31447.1|31407.1|31458.1|31418.1|31447.1|31407.1|12
1599634500000|2020-09-09 06:55:00|31443.2|31403.2|31447.1|31407.1|31457.1|31417.1|31437.1|31397.1|32
1599634800000|2020-09-09 07:00:00|31456|31416|31457.1|31417.1|31466|31426|31448.2|31408.2|41
1599635100000|2020-09-09 07:05:00|31448.2|31408.2|31447.1|31407.1|31448.2|31408.2|31442.1|31402.1|18
1599635400000|2020-09-09 07:10:00|31443.2|31403.2|31447.1|31407.1|31448.2|31408.2|31439.3|31399.3|4
1599635700000|2020-09-09 07:15:00|31448.2|31408.2|31457.1|31417.1|31468.2|31428.2|31448.2|31408.2|33
1599636000000|2020-09-09 07:20:00|31453.2|31413.2|31477.1|31437.1|31487.1|31447.1|31453.2|31413.2|66
1599636300000|2020-09-09 07:25:00|31478.2|31438.2|31468.2|31428.2|31478.2|31438.2|31468.2|31428.2|7
1599636600000|2020-09-09 07:30:00|31467.1|31427.1|31468.2|31428.2|31468.2|31428.2|31458.2|31418.2|15
1599636900000|2020-09-09 07:35:00|31478.2|31438.2|31472.1|31432.1|31478.2|31438.2|31468.2|31428.2|20
1599637200000|2020-09-09 07:40:00|31468.2|31428.2|31487.1|31447.1|31487.1|31447.1|31467.1|31427.1|31
1599637500000|2020-09-09 07:45:00|31486.1|31446.1|31508.2|31468.2|31516.1|31476.1|31477.1|31437.1|56
1599637800000|2020-09-09 07:50:00|31513.2|31473.2|31507.1|31467.1|31537.1|31497.1|31507.1|31467.1|138
1599638100000|2020-09-09 07:55:00|31503.2|31463.2|31513.2|31473.2|31517.1|31477.1|31497.1|31457.1|81
1599638400000|2020-09-09 08:00:00|31517.1|31477.1|31537.2|31497.2|31538.2|31498.2|31508.2|31468.2|30
1599638700000|2020-09-09 08:05:00|31547.2|31507.2|31547.2|31507.2|31548.2|31508.2|31538.2|31498.2|52
1599639000000|2020-09-09 08:10:00|31548.2|31508.2|31548.2|31508.2|31558.2|31518.2|31543.2|31503.2|112
1599639300000|2020-09-09 08:15:00|31543.2|31503.2|31537.2|31497.2|31553.2|31513.2|31537.2|31497.2|79
1599639600000|2020-09-09 08:20:00|31538.3|31498.3|31538.3|31498.3|31547.2|31507.2|31537.2|31497.2|38
1599639900000|2020-09-09 08:25:00|31537.2|31497.2|31547.2|31507.2|31547.2|31507.2|31537.2|31497.2|8
1599640200000|2020-09-09 08:30:00|31548.3|31508.3|31558.3|31518.3|31563.3|31523.3|31548.3|31508.3|36
1599640500000|2020-09-09 08:35:00|31567.2|31527.2|31568.3|31528.3|31568.3|31528.3|31558.3|31518.3|31
1599640800000|2020-09-09 08:40:00|31572.2|31532.2|31567.2|31527.2|31577.2|31537.2|31567.2|31527.2|37
1599641100000|2020-09-09 08:45:00|31558.3|31518.3|31578.3|31538.3|31578.3|31538.3|31557.2|31517.2|80
1599641400000|2020-09-09 08:50:00|31586.1|31546.1|31587.2|31547.2|31588.3|31548.3|31577.2|31537.2|56
1599641700000|2020-09-09 08:55:00|31588.3|31548.3|31578.3|31538.3|31598.3|31558.3|31578.3|31538.3|54
1599642000000|2020-09-09 09:00:00|31587.2|31547.2|31598.3|31558.3|31598.3|31558.3|31583.3|31543.3|74
1599642300000|2020-09-09 09:05:00|31597.2|31557.2|31568.3|31528.3|31597.2|31557.2|31567.2|31527.2|51
1599642600000|2020-09-09 09:10:00|31567.2|31527.2|31567.2|31527.2|31578.3|31538.3|31567.2|31527.2|32
1599642900000|2020-09-09 09:15:00|31568.3|31528.3|31577.2|31537.2|31577.2|31537.2|31567.2|31527.2|10
1599643200000|2020-09-09 09:20:00|31578.3|31538.3|31587.2|31547.2|31587.2|31547.2|31577.2|31537.2|12
1599643500000|2020-09-09 09:25:00|31583.3|31543.3|31577.2|31537.2|31583.3|31543.3|31577.2|31537.2|8
1599643800000|2020-09-09 09:30:00|31587.2|31547.2|31577.3|31537.3|31587.2|31547.2|31569.4|31529.4|46
1599644100000|2020-09-09 09:35:00|31582.3|31542.3|31587.3|31547.3|31597.3|31557.3|31582.3|31542.3|17
1599644400000|2020-09-09 09:40:00|31583.3|31543.3|31578.3|31538.3|31583.3|31543.3|31563.3|31523.3|31
1599644700000|2020-09-09 09:45:00|31577.3|31537.3|31578.4|31538.4|31578.4|31538.4|31567.3|31527.3|28
1599645000000|2020-09-09 09:50:00|31573.4|31533.4|31568.4|31528.4|31578.4|31538.4|31568.4|31528.4|14
1599645300000|2020-09-09 09:55:00|31567.3|31527.3|31568.4|31528.4|31568.4|31528.4|31558.4|31518.4|123
1599645600000|2020-09-09 10:00:00|31567.3|31527.3|31562.3|31522.3|31568.4|31528.4|31558.4|31518.4|4
1599645900000|2020-09-09 10:05:00|31558.4|31518.4|31566.2|31526.2|31568.4|31528.4|31558.4|31518.4|28
1599646200000|2020-09-09 10:10:00|31568.4|31528.4|31567.3|31527.3|31576.2|31536.2|31567.3|31527.3|13
1599646500000|2020-09-09 10:15:00|31558.4|31518.4|31568.4|31528.4|31568.4|31528.4|31558.4|31518.4|14
1599646800000|2020-09-09 10:20:00|31567.3|31527.3|31578.4|31538.4|31578.4|31538.4|31567.3|31527.3|42
1599647100000|2020-09-09 10:25:00|31582.3|31542.3|31587.3|31547.3|31588.4|31548.4|31578.4|31538.4|10
1599647400000|2020-09-09 10:30:00|31588.4|31548.4|31588.4|31548.4|31597.3|31557.3|31582.3|31542.3|21
1599647700000|2020-09-09 10:35:00|31587.3|31547.3|31598.4|31558.4|31598.4|31558.4|31582.3|31542.3|14
1599648000000|2020-09-09 10:40:00|31597.3|31557.3|31617.3|31577.3|31626.2|31586.2|31597.3|31557.3|28
1599648300000|2020-09-09 10:45:00|31622.3|31582.3|31637.3|31597.3|31637.3|31597.3|31618.4|31578.4|6
1599648600000|2020-09-09 10:50:00|31626.3|31586.3|31626.3|31586.3|31626.3|31586.3|31626.3|31586.3|13
1599648900000|2020-09-09 10:55:00|31617.3|31577.3|31617.3|31577.3|31621.3|31581.3|31616.3|31576.3|16
1599649200000|2020-09-09 11:00:00|31618.4|31578.4|31626.3|31586.3|31626.3|31586.3|31616.3|31576.3|67
1599649500000|2020-09-09 11:05:00|31617.4|31577.4|31636.3|31596.3|31636.3|31596.3|31617.4|31577.4|456
1599649800000|2020-09-09 11:10:00|31635.2|31595.2|31621.3|31581.3|31636.3|31596.3|31621.3|31581.3|56
1599650100000|2020-09-09 11:15:00|31616.3|31576.3|31616.3|31576.3|31616.3|31576.3|31615.2|31575.2|5
1599650400000|2020-09-09 11:20:00|31615.2|31575.2|31620.2|31580.2|31625.2|31585.2|31615.2|31575.2|12
1599650700000|2020-09-09 11:25:00|31621.3|31581.3|31626.3|31586.3|31626.3|31586.3|31616.3|31576.3|12
1599651000000|2020-09-09 11:30:00|31625.2|31585.2|31626.3|31586.3|31626.3|31586.3|31625.2|31585.2|6
1599651300000|2020-09-09 11:35:00|31636.3|31596.3|31636.3|31596.3|31636.3|31596.3|31631.3|31591.3|37
1599651600000|2020-09-09 11:40:00|31638.5|31598.5|31646.3|31606.3|31646.3|31606.3|31636.3|31596.3|93
1599651900000|2020-09-09 11:45:00|31656.3|31616.3|31646.3|31606.3|31666.3|31626.3|31645.2|31605.2|99
1599652200000|2020-09-09 11:50:00|31650.2|31610.2|31646.3|31606.3|31656.3|31616.3|31646.3|31606.3|4
1599652500000|2020-09-09 11:55:00|31656.3|31616.3|31656.3|31616.3|31656.3|31616.3|31646.3|31606.3|21
1599652800000|2020-09-09 12:00:00|31666.3|31626.3|31656.3|31616.3|31666.3|31626.3|31641.3|31601.3|94
1599653100000|2020-09-09 12:05:00|31664.2|31624.2|31684.2|31644.2|31685.2|31645.2|31655.2|31615.2|62
1599653400000|2020-09-09 12:10:00|31685.2|31645.2|31684.2|31644.2|31705.3|31665.3|31675.3|31635.3|53
1599653700000|2020-09-09 12:15:00|31685.3|31645.3|31675.3|31635.3|31690.3|31650.3|31670.3|31630.3|22
1599654000000|2020-09-09 12:20:00|31670.3|31630.3|31715.3|31675.3|31721.4|31681.4|31665.3|31625.3|78
1599654300000|2020-09-09 12:25:00|31719.2|31679.2|31715.3|31675.3|31725.3|31685.3|31706.4|31666.4|84
1599654600000|2020-09-09 12:30:00|31705.3|31665.3|31745.3|31705.3|31765.3|31725.3|31701.4|31661.4|226
1599654900000|2020-09-09 12:35:00|31735.3|31695.3|31745.3|31705.3|31770.3|31730.3|31735.3|31695.3|247
1599655200000|2020-09-09 12:40:00|31744.2|31704.2|31751.4|31711.4|31775.3|31735.3|31731.4|31691.4|257
1599658200000|2020-09-09 13:30:00|31730.3|31690.3|31800.3|31760.3|31825.3|31785.3|31676.4|31636.4|1995
1599658500000|2020-09-09 13:35:00|31795.3|31755.3|31776.4|31736.4|31844.3|31804.3|31776.4|31736.4|813
1599658800000|2020-09-09 13:40:00|31768.6|31728.6|31766.4|31726.4|31787.5|31747.5|31756.4|31716.4|642
1599659100000|2020-09-09 13:45:00|31762.5|31722.5|31756.4|31716.4|31776.4|31736.4|31736.4|31696.4|518
1599659400000|2020-09-09 13:50:00|31747.5|31707.5|31776.5|31736.5|31786.4|31746.4|31746.4|31706.4|436
1599659700000|2020-09-09 13:55:00|31777.5|31737.5|31777.5|31737.5|31786.5|31746.5|31746.5|31706.5|256
1599660000000|2020-09-09 14:00:00|31776.5|31736.5|31777.6|31737.6|31818.6|31778.6|31776.5|31736.5|469
1599660300000|2020-09-09 14:05:00|31776.5|31736.5|31786.5|31746.5|31787.6|31747.6|31766.5|31726.5|509
1599660600000|2020-09-09 14:10:00|31778.6|31738.6|31756.5|31716.5|31778.6|31738.6|31728.7|31688.7|795
1599660900000|2020-09-09 14:15:00|31751.5|31711.5|31732.6|31692.6|31766.5|31726.5|31726.5|31686.5|192
1599661200000|2020-09-09 14:20:00|31736.5|31696.5|31757.6|31717.6|31766.5|31726.5|31726.5|31686.5|228
1599661500000|2020-09-09 14:25:00|31756.5|31716.5|31722.6|31682.6|31766.5|31726.5|31716.5|31676.5|225
1599661800000|2020-09-09 14:30:00|31718.7|31678.7|31727.6|31687.6|31748.7|31708.7|31707.6|31667.6|328
1599662100000|2020-09-09 14:35:00|31732.6|31692.6|31756.5|31716.5|31776.5|31736.5|31727.6|31687.6|296
1599662400000|2020-09-09 14:40:00|31766.5|31726.5|31766.5|31726.5|31776.5|31736.5|31756.5|31716.5|177
1599662700000|2020-09-09 14:45:00|31767.6|31727.6|31756.5|31716.5|31776.5|31736.5|31726.5|31686.5|356
1599663000000|2020-09-09 14:50:00|31746.5|31706.5|31747.6|31707.6|31766.5|31726.5|31728.7|31688.7|213
1599663300000|2020-09-09 14:55:00|31748.7|31708.7|31746.5|31706.5|31766.5|31726.5|31727.6|31687.6|220
1599663600000|2020-09-09 15:00:00|31747.6|31707.6|31727.6|31687.6|31756.5|31716.5|31726.5|31686.5|181
1599663900000|2020-09-09 15:05:00|31726.5|31686.5|31736.5|31696.5|31742.6|31702.6|31726.5|31686.5|676
1599664200000|2020-09-09 15:10:00|31737.6|31697.6|31736.5|31696.5|31756.5|31716.5|31726.5|31686.5|422
1599664500000|2020-09-09 15:15:00|31731.5|31691.5|31695.4|31655.4|31736.5|31696.5|31686.5|31646.5|546
1599664800000|2020-09-09 15:20:00|31696.5|31656.5|31714.4|31674.4|31716.5|31676.5|31686.5|31646.5|365
1599665100000|2020-09-09 15:25:00|31710.5|31670.5|31714.4|31674.4|31724.4|31684.4|31704.4|31664.4|252
1599665400000|2020-09-09 15:30:00|31706.6|31666.6|31746.6|31706.6|31746.6|31706.6|31704.4|31664.4|445
1599665700000|2020-09-09 15:35:00|31754.4|31714.4|31746.6|31706.6|31756.6|31716.6|31745.5|31705.5|144
1599666000000|2020-09-09 15:40:00|31754.4|31714.4|31756.6|31716.6|31756.6|31716.6|31746.6|31706.6|154
1599666300000|2020-09-09 15:45:00|31764.4|31724.4|31824.4|31784.4|31825.5|31785.5|31764.4|31724.4|343
1599666600000|2020-09-09 15:50:00|31816.6|31776.6|31824.4|31784.4|31826.6|31786.6|31804.4|31764.4|411
1599666900000|2020-09-09 15:55:00|31826.6|31786.6|31844.4|31804.4|31845.5|31805.5|31824.4|31784.4|326
1599667200000|2020-09-09 16:00:00|31845.5|31805.5|31894.4|31854.4|31924.4|31884.4|31844.4|31804.4|725
1599667500000|2020-09-09 16:05:00|31895.5|31855.5|31920.5|31880.5|31934.4|31894.4|31874.4|31834.4|605
1599667800000|2020-09-09 16:10:00|31916.6|31876.6|31914.4|31874.4|31946.6|31906.6|31914.4|31874.4|724
1599668100000|2020-09-09 16:15:00|31916.6|31876.6|31954.4|31914.4|31955.5|31915.5|31906.6|31866.6|598
1599668400000|2020-09-09 16:20:00|31955.5|31915.5|31986.6|31946.6|32044.4|32004.4|31954.4|31914.4|1284
1599668700000|2020-09-09 16:25:00|31984.4|31944.4|31946.6|31906.6|31994.4|31954.4|31924.4|31884.4|545
1599669000000|2020-09-09 16:30:00|31945.5|31905.5|31924.4|31884.4|31946.6|31906.6|31910.5|31870.5|297
1599669300000|2020-09-09 16:35:00|31926.6|31886.6|31910.5|31870.5|31934.4|31894.4|31905.5|31865.5|175
1599669600000|2020-09-09 16:40:00|31906.6|31866.6|31895.5|31855.5|31906.6|31866.6|31885.5|31845.5|506
1599669900000|2020-09-09 16:45:00|31896.6|31856.6|31846.6|31806.6|31904.4|31864.4|31845.5|31805.5|370
1599670200000|2020-09-09 16:50:00|31844.4|31804.4|31826.6|31786.6|31856.6|31816.6|31816.6|31776.6|207
1599670500000|2020-09-09 16:55:00|31835.5|31795.5|31845.6|31805.6|31856.6|31816.6|31826.6|31786.6|223
1599670800000|2020-09-09 17:00:00|31846.7|31806.7|31845.6|31805.6|31855.6|31815.6|31835.6|31795.6|202
1599671100000|2020-09-09 17:05:00|31844.5|31804.5|31825.6|31785.6|31845.6|31805.6|31806.7|31766.7|268
1599671400000|2020-09-09 17:10:00|31826.7|31786.7|31865.6|31825.6|31865.6|31825.6|31824.5|31784.5|226
1599671700000|2020-09-09 17:15:00|31864.5|31824.5|31834.5|31794.5|31874.5|31834.5|31834.5|31794.5|207
1599672000000|2020-09-09 17:20:00|31826.7|31786.7|31805.6|31765.6|31826.7|31786.7|31797.8|31757.8|231
1599672300000|2020-09-09 17:25:00|31804.5|31764.5|31780.6|31740.6|31820.6|31780.6|31776.7|31736.7|149
1599672600000|2020-09-09 17:30:00|31784.5|31744.5|31776.7|31736.7|31793.4|31753.4|31774.5|31734.5|88
1599672900000|2020-09-09 17:35:00|31775.6|31735.6|31766.7|31726.7|31794.5|31754.5|31756.7|31716.7|334
1599673200000|2020-09-09 17:40:00|31770.6|31730.6|31775.6|31735.6|31795.6|31755.6|31770.6|31730.6|228
1599673500000|2020-09-09 17:45:00|31776.7|31736.7|31775.6|31735.6|31776.7|31736.7|31746.7|31706.7|232
1599673800000|2020-09-09 17:50:00|31774.5|31734.5|31770.6|31730.6|31784.5|31744.5|31766.7|31726.7|152
1599674100000|2020-09-09 17:55:00|31774.5|31734.5|31735.6|31695.6|31774.5|31734.5|31735.6|31695.6|503
1599674400000|2020-09-09 18:00:00|31740.6|31700.6|31755.6|31715.6|31764.5|31724.5|31736.7|31696.7|436
1599674700000|2020-09-09 18:05:00|31754.5|31714.5|31774.5|31734.5|31776.7|31736.7|31736.7|31696.7|523
1599675000000|2020-09-09 18:10:00|31776.7|31736.7|31896.7|31856.7|31904.5|31864.5|31766.7|31726.7|2843
1599675300000|2020-09-09 18:15:00|31900.6|31860.6|31905.6|31865.6|31934.5|31894.5|31885.6|31845.6|988
1599696000000|2020-09-10 00:00:00|31942.1|31902.1|31927.1|31887.1|31996|31956|31926|31886|430
1599696300000|2020-09-10 00:05:00|31926|31886|31922.1|31882.1|31937.1|31897.1|31916|31876|139
1599696600000|2020-09-10 00:10:00|31917.1|31877.1|31917.1|31877.1|31927.1|31887.1|31917.1|31877.1|25
1599696900000|2020-09-10 00:15:00|31921|31881|31922.1|31882.1|31926|31886|31916|31876|31
1599697200000|2020-09-10 00:20:00|31918.2|31878.2|31916|31876|31927.1|31887.1|31916|31876|11
1599697500000|2020-09-10 00:25:00|31907.1|31867.1|31896|31856|31912.1|31872.1|31896|31856|41
1599697800000|2020-09-10 00:30:00|31897.1|31857.1|31897.1|31857.1|31902.1|31862.1|31896|31856|8
1599698100000|2020-09-10 00:35:00|31906|31866|31906|31866|31906|31866|31906|31866|13
1599698400000|2020-09-10 00:40:00|31907.1|31867.1|31906|31866|31907.2|31867.2|31904.9|31864.9|0
1599698700000|2020-09-10 00:45:00|31904.9|31864.9|31916|31876|31922.2|31882.2|31896|31856|48
1599699000000|2020-09-10 00:50:00|31916.1|31876.1|31916.1|31876.1|31916.1|31876.1|31916.1|31876.1|0
1599699300000|2020-09-10 00:55:00|31907.2|31867.2|31907.2|31867.2|31907.2|31867.2|31906.1|31866.1|12
1599699600000|2020-09-10 01:00:00|31906.1|31866.1|31906.1|31866.1|31916.1|31876.1|31906.1|31866.1|10
1599699900000|2020-09-10 01:05:00|31896.1|31856.1|31896.1|31856.1|31906.1|31866.1|31895|31855|36
1599700200000|2020-09-10 01:10:00|31897.2|31857.2|31916.1|31876.1|31917.2|31877.2|31896.1|31856.1|12
1599700500000|2020-09-10 01:15:00|31912.2|31872.2|31901.1|31861.1|31912.2|31872.2|31896.1|31856.1|25
1599700800000|2020-09-10 01:20:00|31905|31865|31916.1|31876.1|31916.1|31876.1|31902.2|31862.2|17
1599701100000|2020-09-10 01:25:00|31911.1|31871.1|31906.1|31866.1|31916.1|31876.1|31906.1|31866.1|5
1599701700000|2020-09-10 01:35:00|31897.2|31857.2|31877.2|31837.2|31897.2|31857.2|31877.2|31837.2|41
1599702000000|2020-09-10 01:40:00|31886.1|31846.1|31866.1|31826.1|31891.1|31851.1|31866.1|31826.1|79
1599702300000|2020-09-10 01:45:00|31867.2|31827.2|31866.1|31826.1|31876.1|31836.1|31866.1|31826.1|19
1599702600000|2020-09-10 01:50:00|31872.2|31832.2|31866.1|31826.1|31876.1|31836.1|31866.1|31826.1|13
1599702900000|2020-09-10 01:55:00|31867.2|31827.2|31877.2|31837.2|31886.1|31846.1|31866.1|31826.1|12
1599703200000|2020-09-10 02:00:00|31882.2|31842.2|31867.2|31827.2|31882.2|31842.2|31867.2|31827.2|7
1599703500000|2020-09-10 02:05:00|31872.2|31832.2|31867.2|31827.2|31872.2|31832.2|31867.2|31827.2|3
1599703800000|2020-09-10 02:10:00|31866.1|31826.1|31857.3|31817.3|31866.1|31826.1|31857.2|31817.2|42
1599704100000|2020-09-10 02:15:00|31866.1|31826.1|31861.1|31821.1|31866.1|31826.1|31857.3|31817.3|9
1599704400000|2020-09-10 02:20:00|31857.3|31817.3|31856.1|31816.1|31861.1|31821.1|31856.1|31816.1|5
1599704700000|2020-09-10 02:25:00|31857.3|31817.3|31846.2|31806.2|31857.3|31817.3|31846.2|31806.2|11
1599705000000|2020-09-10 02:30:00|31845|31805|31837.3|31797.3|31845|31805|31836.2|31796.2|20
1599705300000|2020-09-10 02:35:00|31827.3|31787.3|31836.2|31796.2|31836.2|31796.2|31826.2|31786.2|44
1599705600000|2020-09-10 02:40:00|31837.3|31797.3|31831.2|31791.2|31846.2|31806.2|31831.2|31791.2|11
1599705900000|2020-09-10 02:45:00|31826.2|31786.2|31831.2|31791.2|31835.1|31795.1|31826.2|31786.2|11
1599706200000|2020-09-10 02:50:00|31835.1|31795.1|31852.3|31812.3|31856.2|31816.2|31835.1|31795.1|2
1599706500000|2020-09-10 02:55:00|31856.2|31816.2|31847.3|31807.3|31857.3|31817.3|31847.3|31807.3|5
1599706800000|2020-09-10 03:00:00|31856.2|31816.2|31847.3|31807.3|31857.3|31817.3|31846.2|31806.2|3
1599707100000|2020-09-10 03:05:00|31846.2|31806.2|31847.3|31807.3|31847.3|31807.3|31846.2|31806.2|15
1599707400000|2020-09-10 03:10:00|31846.2|31806.2|31846.2|31806.2|31847.3|31807.3|31846.2|31806.2|1
1599707700000|2020-09-10 03:15:00|31845.1|31805.1|31856.2|31816.2|31857.3|31817.3|31841.2|31801.2|35
1599708000000|2020-09-10 03:20:00|31847.3|31807.3|31851.2|31811.2|31851.2|31811.2|31846.2|31806.2|6
1599708300000|2020-09-10 03:25:00|31847.3|31807.3|31852.3|31812.3|31856.2|31816.2|31846.2|31806.2|20
1599708600000|2020-09-10 03:30:00|31856.2|31816.2|31846.2|31806.2|31856.2|31816.2|31832.3|31792.3|34
1599708900000|2020-09-10 03:35:00|||||||||3
1599709500000|2020-09-10 03:45:00|||||||||2
1599709800000|2020-09-10 03:50:00|31837.4|31797.4|31837.4|31797.4|31842.4|31802.4|31836.2|31796.2|6
1599710100000|2020-09-10 03:55:00|31846.2|31806.2|31842.4|31802.4|31846.2|31806.2|31842.4|31802.4|5
1599710400000|2020-09-10 04:00:00|31846.3|31806.3|31846.3|31806.3|31847.4|31807.4|31846.3|31806.3|0
1599710700000|2020-09-10 04:05:00|||||||||2
1599711000000|2020-09-10 04:10:00|31837.4|31797.4|31845.1|31805.1|31845.1|31805.1|31837.4|31797.4|3
1599711300000|2020-09-10 04:15:00|31845.2|31805.2|31837.4|31797.4|31845.2|31805.2|31837.4|31797.4|3
1599711600000|2020-09-10 04:20:00|31841.3|31801.3|31841.3|31801.3|31841.3|31801.3|31841.3|31801.3|2
1599711900000|2020-09-10 04:25:00|31837.4|31797.4|31837.4|31797.4|31841.3|31801.3|31837.4|31797.4|0
1599712200000|2020-09-10 04:30:00|31841.3|31801.3|31816.3|31776.3|31856.3|31816.3|31816.3|31776.3|12
1599712500000|2020-09-10 04:35:00|31817.4|31777.4|31796.3|31756.3|31826.3|31786.3|31796.3|31756.3|29
1599712800000|2020-09-10 04:40:00|31806.3|31766.3|31816.3|31776.3|31816.3|31776.3|31806.3|31766.3|7
1599713100000|2020-09-10 04:45:00|31826.3|31786.3|31826.3|31786.3|31836.3|31796.3|31822.4|31782.4|9
1599713400000|2020-09-10 04:50:00|31827.4|31787.4|31836.3|31796.3|31836.3|31796.3|31826.3|31786.3|6
1599713700000|2020-09-10 04:55:00|||||||||5
1599714000000|2020-09-10 05:00:00|31832.4|31792.4|31826.3|31786.3|31832.4|31792.4|31826.3|31786.3|10
1599714300000|2020-09-10 05:05:00|31817.4|31777.4|31826.3|31786.3|31826.3|31786.3|31816.3|31776.3|14
1599714600000|2020-09-10 05:10:00|31827.4|31787.4|31811.3|31771.3|31827.4|31787.4|31802.4|31762.4|23
1599714900000|2020-09-10 05:15:00|31815.2|31775.2|31806.3|31766.3|31815.2|31775.2|31797.4|31757.4|24
1599715200000|2020-09-10 05:20:00|31796.3|31756.3|31806.3|31766.3|31806.3|31766.3|31796.3|31756.3|35
1599715500000|2020-09-10 05:25:00|31807.5|31767.5|31806.3|31766.3|31812.5|31772.5|31806.3|31766.3|2
1599715800000|2020-09-10 05:30:00|31807.5|31767.5|31816.3|31776.3|31816.3|31776.3|31806.3|31766.3|11
1599716100000|2020-09-10 05:35:00|31806.3|31766.3|31816.4|31776.4|31816.4|31776.4|31806.3|31766.3|11
1599716400000|2020-09-10 05:40:00|31811.4|31771.4|31816.4|31776.4|31816.4|31776.4|31811.4|31771.4|5
1599716700000|2020-09-10 05:45:00|31817.5|31777.5|31816.4|31776.4|31817.5|31777.5|31816.4|31776.4|7
1599717000000|2020-09-10 05:50:00|31817.5|31777.5|31822.5|31782.5|31822.5|31782.5|31817.5|31777.5|4
1599717300000|2020-09-10 05:55:00|31816.4|31776.4|31822.5|31782.5|31826.4|31786.4|31816.4|31776.4|4
1599717600000|2020-09-10 06:00:00|31826.4|31786.4|31806.4|31766.4|31826.4|31786.4|31796.4|31756.4|27
1599717900000|2020-09-10 06:05:00|31796.4|31756.4|31796.4|31756.4|31805.3|31765.3|31795.3|31755.3|52
1599718200000|2020-09-10 06:10:00|31801.4|31761.4|31806.4|31766.4|31806.4|31766.4|31800.3|31760.3|23
1599718500000|2020-09-10 06:15:00|31796.4|31756.4|31775.3|31735.3|31806.4|31766.4|31767.5|31727.5|25
1599718800000|2020-09-10 06:20:00|31786.4|31746.4|31796.4|31756.4|31796.4|31756.4|31786.4|31746.4|36
1599719100000|2020-09-10 06:25:00|31786.4|31746.4|31796.4|31756.4|31796.4|31756.4|31785.3|31745.3|6
1599719400000|2020-09-10 06:30:00|31792.5|31752.5|31786.4|31746.4|31792.5|31752.5|31781.4|31741.4|6
1599719700000|2020-09-10 06:35:00|31785.3|31745.3|31785.3|31745.3|31791.4|31751.4|31777.5|31737.5|19
1599720000000|2020-09-10 06:40:00|31786.4|31746.4|31796.4|31756.4|31805.3|31765.3|31786.4|31746.4|9
1599720300000|2020-09-10 06:45:00|31795.3|31755.3|31796.4|31756.4|31796.4|31756.4|31795.3|31755.3|6
1599720600000|2020-09-10 06:50:00|31787.5|31747.5|31786.4|31746.4|31787.6|31747.6|31786.4|31746.4|39
1599720900000|2020-09-10 06:55:00|31787.6|31747.6|31786.4|31746.4|31787.6|31747.6|31786.4|31746.4|12
1599721200000|2020-09-10 07:00:00|31785.3|31745.3|31791.4|31751.4|31796.4|31756.4|31777.6|31737.6|9
1599721500000|2020-09-10 07:05:00|31795.3|31755.3|31796.4|31756.4|31797.6|31757.6|31791.4|31751.4|11
1599721800000|2020-09-10 07:10:00|31796.5|31756.5|31796.5|31756.5|31797.6|31757.6|31796.5|31756.5|1
1599722100000|2020-09-10 07:15:00|31797.6|31757.6|31796.5|31756.5|31797.6|31757.6|31796.5|31756.5|1
1599722400000|2020-09-10 07:20:00|31792.6|31752.6|31806.5|31766.5|31806.5|31766.5|31786.5|31746.5|24
1599722700000|2020-09-10 07:25:00|31816.5|31776.5|31816.5|31776.5|31816.5|31776.5|31812.6|31772.6|14
1599723000000|2020-09-10 07:30:00|31806.5|31766.5|31802.6|31762.6|31812.6|31772.6|31802.6|31762.6|24
1599723300000|2020-09-10 07:35:00|31806.5|31766.5|31797.6|31757.6|31806.5|31766.5|31797.6|31757.6|56
1599723600000|2020-09-10 07:40:00|31796.5|31756.5|31806.5|31766.5|31807.6|31767.6|31796.5|31756.5|9
1599723900000|2020-09-10 07:45:00|31807.6|31767.6|31806.5|31766.5|31807.6|31767.6|31806.5|31766.5|8
1599724200000|2020-09-10 07:50:00|31805.4|31765.4|31797.6|31757.6|31806.5|31766.5|31796.5|31756.5|18
1599724500000|2020-09-10 07:55:00|31806.5|31766.5|31796.5|31756.5|31806.5|31766.5|31796.5|31756.5|13
1599724800000|2020-09-10 08:00:00|31797.6|31757.6|31797.6|31757.6|31806.5|31766.5|31797.6|31757.6|11
1599725100000|2020-09-10 08:05:00|31796.5|31756.5|31786.5|31746.5|31796.5|31756.5|31777.6|31737.6|17
1599725400000|2020-09-10 08:10:00|||||||||4
1599725700000|2020-09-10 08:15:00|31787.6|31747.6|31796.5|31756.5|31796.5|31756.5|31786.5|31746.5|21
1599726000000|2020-09-10 08:20:00|31802.6|31762.6|31797.7|31757.7|31802.6|31762.6|31796.5|31756.5|13
1599726300000|2020-09-10 08:25:00|31796.5|31756.5|31806.5|31766.5|31806.5|31766.5|31796.5|31756.5|25
1599726600000|2020-09-10 08:30:00|31796.5|31756.5|31802.7|31762.7|31802.7|31762.7|31796.5|31756.5|13
1599726900000|2020-09-10 08:35:00|31798.8|31758.8|31806.5|31766.5|31806.5|31766.5|31796.5|31756.5|7
1599727200000|2020-09-10 08:40:00|||||||||5
1599727500000|2020-09-10 08:45:00|31806.6|31766.6|31806.6|31766.6|31807.7|31767.7|31806.6|31766.6|18
1599727800000|2020-09-10 08:50:00|31802.7|31762.7|31796.6|31756.6|31802.7|31762.7|31796.6|31756.6|9
1599728100000|2020-09-10 08:55:00|31787.7|31747.7|31786.6|31746.6|31787.7|31747.7|31786.6|31746.6|27
1599728400000|2020-09-10 09:00:00|31787.7|31747.7|31787.7|31747.7|31787.7|31747.7|31777.7|31737.7|22
1599728700000|2020-09-10 09:05:00|31786.6|31746.6|31806.6|31766.6|31807.7|31767.7|31786.6|31746.6|149
1599729000000|2020-09-10 09:10:00|31807.7|31767.7|31836.6|31796.6|31837.7|31797.7|31806.6|31766.6|33
1599729300000|2020-09-10 09:15:00|31827.7|31787.7|31832.7|31792.7|31836.6|31796.6|31826.6|31786.6|38
1599729600000|2020-09-10 09:20:00|31836.6|31796.6|31826.6|31786.6|31836.6|31796.6|31817.7|31777.7|14
1599729900000|2020-09-10 09:25:00|31827.7|31787.7|31826.6|31786.6|31827.7|31787.7|31822.7|31782.7|9
1599730200000|2020-09-10 09:30:00|31827.7|31787.7|31826.6|31786.6|31827.7|31787.7|31826.6|31786.6|12
1599730500000|2020-09-10 09:35:00|31827.7|31787.7|31797.7|31757.7|31827.7|31787.7|31797.7|31757.7|53
1599730800000|2020-09-10 09:40:00|31796.6|31756.6|31807.7|31767.7|31807.7|31767.7|31796.6|31756.6|75
1599731100000|2020-09-10 09:45:00|31806.6|31766.6|31806.6|31766.6|31816.6|31776.6|31796.6|31756.6|275
1599731400000|2020-09-10 09:50:00|31807.7|31767.7|31802.7|31762.7|31812.7|31772.7|31802.7|31762.7|35
1599731700000|2020-09-10 09:55:00|31797.7|31757.7|31802.8|31762.8|31807.8|31767.8|31797.7|31757.7|20
1599732000000|2020-09-10 10:00:00|31797.8|31757.8|31792.8|31752.8|31802.8|31762.8|31787.8|31747.8|16
1599732300000|2020-09-10 10:05:00|31791.6|31751.6|31797.8|31757.8|31797.8|31757.8|31791.6|31751.6|6
1599732600000|2020-09-10 10:10:00|31806.6|31766.6|31747.8|31707.8|31807.8|31767.8|31746.6|31706.6|281
1599732900000|2020-09-10 10:15:00|31751.6|31711.6|31746.6|31706.6|31757.8|31717.8|31746.6|31706.6|36
1599733200000|2020-09-10 10:20:00|31746.7|31706.7|31747.8|31707.8|31747.8|31707.8|31746.7|31706.7|6
1599733500000|2020-09-10 10:25:00|31756.7|31716.7|31756.7|31716.7|31757.8|31717.8|31756.7|31716.7|29
1599733800000|2020-09-10 10:30:00|31755.5|31715.5|31756.7|31716.7|31757.8|31717.8|31747.8|31707.8|26
1599734100000|2020-09-10 10:35:00|31747.8|31707.8|31746.7|31706.7|31756.7|31716.7|31736.7|31696.7|49
1599734400000|2020-09-10 10:40:00|31747.8|31707.8|31766.7|31726.7|31766.7|31726.7|31747.8|31707.8|11
1599734700000|2020-09-10 10:45:00|31767.8|31727.8|31767.8|31727.8|31767.8|31727.8|31767.8|31727.8|3
1599735000000|2020-09-10 10:50:00|31776.7|31736.7|31786.7|31746.7|31796.7|31756.7|31776.7|31736.7|20
1599735300000|2020-09-10 10:55:00|31792.8|31752.8|31796.7|31756.7|31797.8|31757.8|31791.7|31751.7|6
1599735600000|2020-09-10 11:00:00|||||||||2
1599735900000|2020-09-10 11:05:00|||||||||3
1599736200000|2020-09-10 11:10:00|31792.8|31752.8|31795.6|31755.6|31796.7|31756.7|31787.8|31747.8|33
1599736500000|2020-09-10 11:15:00|31796.7|31756.7|31786.7|31746.7|31796.7|31756.7|31786.7|31746.7|19
1599736800000|2020-09-10 11:20:00|31787.8|31747.8|31806.7|31766.7|31806.7|31766.7|31787.8|31747.8|34
1599737100000|2020-09-10 11:25:00|31807.8|31767.8|31827.9|31787.9|31827.9|31787.9|31807.8|31767.8|28
1599737400000|2020-09-10 11:30:00|31826.7|31786.7|31826.7|31786.7|31827.9|31787.9|31821.7|31781.7|25
1599737700000|2020-09-10 11:35:00|31816.7|31776.7|31846.7|31806.7|31846.7|31806.7|31816.7|31776.7|112
1599738000000|2020-09-10 11:40:00|31856.7|31816.7|31857.9|31817.9|31857.9|31817.9|31846.7|31806.7|49
1599738300000|2020-09-10 11:45:00|31856.7|31816.7|31886.7|31846.7|31887.9|31847.9|31849|31809|189
1599738600000|2020-09-10 11:50:00|31877.9|31837.9|31896.7|31856.7|31896.7|31856.7|31877.9|31837.9|37
1599738900000|2020-09-10 11:55:00|31897.9|31857.9|31892.9|31852.9|31909|31869|31877.9|31837.9|76
1599739200000|2020-09-10 12:00:00|31887.9|31847.9|31887.9|31847.9|31897.9|31857.9|31887.9|31847.9|5
1599739500000|2020-09-10 12:05:00|31896.8|31856.8|31907.9|31867.9|31907.9|31867.9|31887.9|31847.9|63
1599739800000|2020-09-10 12:10:00|31906.8|31866.8|31896.8|31856.8|31906.8|31866.8|31896.8|31856.8|28
1599740100000|2020-09-10 12:15:00|31895.6|31855.6|31877.9|31837.9|31895.6|31855.6|31877.9|31837.9|25
1599740400000|2020-09-10 12:20:00|31886.8|31846.8|31887.9|31847.9|31887.9|31847.9|31877.9|31837.9|37
1599740700000|2020-09-10 12:25:00|31889|31849|31862.9|31822.9|31889|31849|31851.3|31811.3|63
1599741000000|2020-09-10 12:30:00|31867.9|31827.9|31857.9|31817.9|31869|31829|31846.8|31806.8|309
1599741300000|2020-09-10 12:35:00|31856.8|31816.8|31886.8|31846.8|31896.8|31856.8|31856.8|31816.8|83
1599741600000|2020-09-10 12:40:00|31891.8|31851.8|31906.8|31866.8|31916.8|31876.8|31891.8|31851.8|163
1599744600000|2020-09-10 13:30:00|31890.2|31850.2|31818|31778|31904.1|31864.1|31818|31778|1327
1599744900000|2020-09-10 13:35:00|31819.1|31779.1|31818|31778|31839.1|31799.1|31808|31768|512
1599745200000|2020-09-10 13:40:00|31814.1|31774.1|31828|31788|31828|31788|31784.1|31744.1|317
1599745500000|2020-09-10 13:45:00|31818|31778|31828|31788|31828|31788|31788|31748|239
1599745800000|2020-09-10 13:50:00|31820.3|31780.3|31838|31798|31848|31808|31819.1|31779.1|321
1599746100000|2020-09-10 13:55:00|31834.1|31794.1|31838|31798|31860.3|31820.3|31820.3|31780.3|403
1599746400000|2020-09-10 14:00:00|31829.1|31789.1|31859.2|31819.2|31888|31848|31828|31788|468
1599746700000|2020-09-10 14:05:00|31858|31818|31875.8|31835.8|31905.8|31865.8|31830.3|31790.3|1776
1599747000000|2020-09-10 14:10:00|31876.9|31836.9|31905.8|31865.8|31915.8|31875.8|31875.8|31835.8|2433
1599747300000|2020-09-10 14:15:00|31909.6|31869.6|31905.8|31865.8|31963.5|31923.5|31904.6|31864.6|2545
1599747600000|2020-09-10 14:20:00|31901.9|31861.9|31916.9|31876.9|31925.8|31885.8|31885.8|31845.8|466
1599747900000|2020-09-10 14:25:00|31915.8|31875.8|31911.9|31871.9|31918|31878|31888|31848|251
1599748200000|2020-09-10 14:30:00|31908|31868|31895.8|31855.8|31936.9|31896.9|31895.8|31855.8|260
1599748500000|2020-09-10 14:35:00|31896.9|31856.9|31895.8|31855.8|31915.8|31875.8|31875.8|31835.8|252
1599748800000|2020-09-10 14:40:00|31896.9|31856.9|31846.9|31806.9|31896.9|31856.9|31831.9|31791.9|328
1599749100000|2020-09-10 14:45:00|31845.8|31805.8|31835.8|31795.8|31846.9|31806.9|31815.8|31775.8|233
1599749400000|2020-09-10 14:50:00|31825.8|31785.8|31845.8|31805.8|31855.8|31815.8|31821.9|31781.9|174
1599749700000|2020-09-10 14:55:00|31846.9|31806.9|31855.8|31815.8|31855.8|31815.8|31835.8|31795.8|148
1599750000000|2020-09-10 15:00:00|31845.8|31805.8|31875.8|31835.8|31875.8|31835.8|31835.8|31795.8|395
1599750300000|2020-09-10 15:05:00|31865.8|31825.8|31875.8|31835.8|31875.8|31835.8|31855.8|31815.8|124
1599750600000|2020-09-10 15:10:00|31878.1|31838.1|31913.6|31873.6|31933.6|31893.6|31878.1|31838.1|379
1599750900000|2020-09-10 15:15:00|31904.7|31864.7|31913.6|31873.6|31925.8|31885.8|31903.6|31863.6|222
1599751200000|2020-09-10 15:20:00|31914.7|31874.7|31875.8|31835.8|31923.6|31883.6|31875.8|31835.8|214
1599751500000|2020-09-10 15:25:00|31883.6|31843.6|31885.8|31845.8|31893.6|31853.6|31875.8|31835.8|129
1599751800000|2020-09-10 15:30:00|31889.7|31849.7|31893.6|31853.6|31894.7|31854.7|31873.6|31833.6|277
1599752100000|2020-09-10 15:35:00|31889.7|31849.7|31885.9|31845.9|31903.6|31863.6|31885.8|31845.8|272
1599752400000|2020-09-10 15:40:00|31895.9|31855.9|31875.9|31835.9|31895.9|31855.9|31875.9|31835.9|312
1599752700000|2020-09-10 15:45:00|31868.1|31828.1|31865.9|31825.9|31895.9|31855.9|31865.9|31825.9|375
1599753000000|2020-09-10 15:50:00|31869.7|31829.7|31884.7|31844.7|31885.9|31845.9|31865.9|31825.9|227
1599753300000|2020-09-10 15:55:00|31883.6|31843.6|31895.9|31855.9|31895.9|31855.9|31875.9|31835.9|774
1599753600000|2020-09-10 16:00:00|31894.7|31854.7|31884.7|31844.7|31895.9|31855.9|31875.9|31835.9|135
1599753900000|2020-09-10 16:05:00|31885.9|31845.9|31874.7|31834.7|31895.9|31855.9|31874.7|31834.7|239
1599754200000|2020-09-10 16:10:00|31875.9|31835.9|31865.9|31825.9|31883.6|31843.6|31864.8|31824.8|203
1599754500000|2020-09-10 16:15:00|31873.6|31833.6|31873.6|31833.6|31883.6|31843.6|31869.8|31829.8|149
1599754800000|2020-09-10 16:20:00|31865.9|31825.9|31873.6|31833.6|31873.6|31833.6|31863.6|31823.6|145
1599755100000|2020-09-10 16:25:00|31869.8|31829.8|31855.9|31815.9|31873.6|31833.6|31853.6|31813.6|137
1599755400000|2020-09-10 16:30:00|31863.6|31823.6|31869.8|31829.8|31873.6|31833.6|31854.8|31814.8|93
1599755700000|2020-09-10 16:35:00|31873.6|31833.6|31863.6|31823.6|31873.6|31833.6|31854.8|31814.8|146
1599756000000|2020-09-10 16:40:00|31859.8|31819.8|31855.9|31815.9|31863.6|31823.6|31853.6|31813.6|113
1599756300000|2020-09-10 16:45:00|31854.8|31814.8|31854.8|31814.8|31855.9|31815.9|31845.9|31805.9|173
1599756600000|2020-09-10 16:50:00|31853.7|31813.7|31835.9|31795.9|31864.8|31824.8|31835.9|31795.9|199
1599756900000|2020-09-10 16:55:00|31839.8|31799.8|31844.8|31804.8|31853.7|31813.7|31839.8|31799.8|62
1599757200000|2020-09-10 17:00:00|31843.7|31803.7|31853.7|31813.7|31853.7|31813.7|31843.7|31803.7|57
1599757500000|2020-09-10 17:05:00|31854.8|31814.8|31864.8|31824.8|31883.7|31843.7|31853.7|31813.7|152
1599757800000|2020-09-10 17:10:00|31863.7|31823.7|31874.8|31834.8|31874.8|31834.8|31863.7|31823.7|68
1599758100000|2020-09-10 17:15:00|31875.9|31835.9|31886|31846|31893.7|31853.7|31875.9|31835.9|292
1599758400000|2020-09-10 17:20:00|31893.7|31853.7|31883.7|31843.7|31893.7|31853.7|31874.8|31834.8|196
1599758700000|2020-09-10 17:25:00|31879.8|31839.8|31876|31836|31883.7|31843.7|31876|31836|55
1599759000000|2020-09-10 17:30:00|31874.8|31834.8|31884.8|31844.8|31886|31846|31873.7|31833.7|96
1599759300000|2020-09-10 17:35:00|31886|31846|31864.8|31824.8|31886|31846|31863.7|31823.7|96
1599759600000|2020-09-10 17:40:00|31863.7|31823.7|31866|31826|31873.7|31833.7|31863.7|31823.7|96
1599759900000|2020-09-10 17:45:00|31864.8|31824.8|31854.8|31814.8|31866|31826|31853.7|31813.7|73
1599760200000|2020-09-10 17:50:00|31856|31816|31826|31786|31856|31816|31826|31786|224
1599760500000|2020-09-10 17:55:00|31829.9|31789.9|31816|31776|31836|31796|31816|31776|381
1599760800000|2020-09-10 18:00:00|31826|31786|31826|31786|31836|31796|31816|31776|167
1599761100000|2020-09-10 18:05:00|31823.7|31783.7|31816|31776|31826|31786|31813.7|31773.7|393
1599761400000|2020-09-10 18:10:00|31818.7|31778.7|31827.1|31787.1|31836|31796|31776|31736|2623
1599761700000|2020-09-10 18:15:00|31831|31791|31826|31786|31842.2|31802.2|31806|31766|568
1599782400000|2020-09-11 00:00:00|31796.4|31756.4|31815.2|31775.2|31835.2|31795.2|31795.2|31755.2|648
1599782700000|2020-09-11 00:05:00|31814.1|31774.1|31814.1|31774.1|31819.1|31779.1|31805.2|31765.2|51
1599783000000|2020-09-11 00:10:00|31809.1|31769.1|31844.1|31804.1|31844.1|31804.1|31805.2|31765.2|18
1599783300000|2020-09-11 00:15:00|31839.1|31799.1|31835.2|31795.2|31844.1|31804.1|31834.1|31794.1|4
1599783600000|2020-09-11 00:20:00|31834.1|31794.1|31825.2|31785.2|31834.1|31794.1|31825.2|31785.2|13
1599783900000|2020-09-11 00:25:00|31824.1|31784.1|31824.1|31784.1|31824.1|31784.1|31824.1|31784.1|14
1599784200000|2020-09-11 00:30:00|31834.1|31794.1|31844.1|31804.1|31844.1|31804.1|31834.1|31794.1|22
1599784500000|2020-09-11 00:35:00|31840.3|31800.3|31835.3|31795.3|31844.1|31804.1|31830.3|31790.3|23
1599784800000|2020-09-11 00:40:00|31836.4|31796.4|31834.1|31794.1|31844.1|31804.1|31834.1|31794.1|7
1599785100000|2020-09-11 00:45:00|31835.3|31795.3|31835.3|31795.3|31835.3|31795.3|31825.3|31785.3|32
1599785400000|2020-09-11 00:50:00|31834.1|31794.1|31820.3|31780.3|31834.1|31794.1|31815.3|31775.3|14
1599785700000|2020-09-11 00:55:00|31825.3|31785.3|31825.3|31785.3|31825.3|31785.3|31815.3|31775.3|10
1599786000000|2020-09-11 01:00:00|31834.1|31794.1|31810.3|31770.3|31834.1|31794.1|31805.3|31765.3|35
1599786300000|2020-09-11 01:05:00|31814.1|31774.1|31814.1|31774.1|31815.3|31775.3|31814.1|31774.1|4
1599786600000|2020-09-11 01:10:00|31815.3|31775.3|31815.3|31775.3|31824.1|31784.1|31814.1|31774.1|18
1599786900000|2020-09-11 01:15:00|31814.1|31774.1|31805.3|31765.3|31815.3|31775.3|31804.1|31764.1|13
1599787200000|2020-09-11 01:20:00|31809.1|31769.1|31796.5|31756.5|31814.1|31774.1|31794.1|31754.1|28
1599787500000|2020-09-11 01:25:00|31800.3|31760.3|31776.5|31736.5|31804.1|31764.1|31776.5|31736.5|32
1599787800000|2020-09-11 01:30:00|31784.2|31744.2|31785.3|31745.3|31785.3|31745.3|31780.3|31740.3|6
1599788100000|2020-09-11 01:35:00|31784.2|31744.2|31785.3|31745.3|31794.2|31754.2|31784.2|31744.2|13
1599788400000|2020-09-11 01:40:00|31790.3|31750.3|31790.3|31750.3|31794.2|31754.2|31785.3|31745.3|13
1599788700000|2020-09-11 01:45:00|31789.2|31749.2|31790.3|31750.3|31795.3|31755.3|31789.2|31749.2|0
1599789000000|2020-09-11 01:50:00|31794.2|31754.2|31790.3|31750.3|31795.3|31755.3|31790.3|31750.3|0
1599789300000|2020-09-11 01:55:00|31794.2|31754.2|31794.2|31754.2|31795.3|31755.3|31789.2|31749.2|1
1599789900000|2020-09-11 02:05:00|31795.3|31755.3|31804.2|31764.2|31804.2|31764.2|31795.3|31755.3|10
1599790200000|2020-09-11 02:10:00|31805.3|31765.3|31834.2|31794.2|31834.2|31794.2|31804.2|31764.2|56
1599790500000|2020-09-11 02:15:00|31835.4|31795.4|31844.2|31804.2|31844.2|31804.2|31835.4|31795.4|14
1599790800000|2020-09-11 02:20:00|31846.5|31806.5|31845.4|31805.4|31854.2|31814.2|31844.2|31804.2|13
1599791100000|2020-09-11 02:25:00|31844.2|31804.2|31844.2|31804.2|31844.2|31804.2|31844.2|31804.2|0
1599791400000|2020-09-11 02:30:00|31845.4|31805.4|31875.4|31835.4|31875.4|31835.4|31844.2|31804.2|26
1599791700000|2020-09-11 02:35:00|31879.2|31839.2|31895.4|31855.4|31904.2|31864.2|31879.2|31839.2|39
1599792000000|2020-09-11 02:40:00|31904.2|31864.2|31945.4|31905.4|31954.2|31914.2|31904.2|31864.2|126
1599792300000|2020-09-11 02:45:00|31944.2|31904.2|31945.4|31905.4|31945.4|31905.4|31934.2|31894.2|7
1599792600000|2020-09-11 02:50:00|31949.2|31909.2|31945.4|31905.4|31954.2|31914.2|31944.2|31904.2|15
1599792900000|2020-09-11 02:55:00|31949.2|31909.2|31965.4|31925.4|31974.2|31934.2|31945.4|31905.4|35
1599793200000|2020-09-11 03:00:00|31964.2|31924.2|31965.4|31925.4|31974.2|31934.2|31955.4|31915.4|19
1599793500000|2020-09-11 03:05:00|31969.2|31929.2|31974.2|31934.2|31984.2|31944.2|31964.2|31924.2|20
1599793800000|2020-09-11 03:10:00|31974.3|31934.3|31989.3|31949.3|31989.3|31949.3|31974.3|31934.3|14
1599794100000|2020-09-11 03:15:00|31974.3|31934.3|31979.3|31939.3|31984.3|31944.3|31974.3|31934.3|11
1599794400000|2020-09-11 03:20:00|31965.4|31925.4|31955.4|31915.4|31965.4|31925.4|31954.3|31914.3|15
1599794700000|2020-09-11 03:25:00|31954.3|31914.3|31935.4|31895.4|31954.3|31914.3|31935.4|31895.4|22
1599795000000|2020-09-11 03:30:00|31939.3|31899.3|31934.3|31894.3|31939.3|31899.3|31932|31892|32
1599795300000|2020-09-11 03:35:00|31933.1|31893.1|31944.3|31904.3|31944.3|31904.3|31924.3|31884.3|9
1599795600000|2020-09-11 03:40:00|||||||||2
1599795900000|2020-09-11 03:45:00|31945.4|31905.4|31934.3|31894.3|31945.4|31905.4|31934.3|31894.3|15
1599796200000|2020-09-11 03:50:00|31939.3|31899.3|31939.3|31899.3|31944.3|31904.3|31934.3|31894.3|15
1599796500000|2020-09-11 03:55:00|31944.3|31904.3|31934.3|31894.3|31944.3|31904.3|31934.3|31894.3|3
1599796800000|2020-09-11 04:00:00|31925.5|31885.5|31925.5|31885.5|31925.5|31885.5|31925.5|31885.5|12
1599797400000|2020-09-11 04:10:00|31934.3|31894.3|31934.3|31894.3|31935.5|31895.5|31934.3|31894.3|16
1599797700000|2020-09-11 04:15:00|31930.5|31890.5|31934.3|31894.3|31935.5|31895.5|31930.5|31890.5|0
1599798000000|2020-09-11 04:20:00|31925.5|31885.5|31934.3|31894.3|31934.3|31894.3|31925.5|31885.5|124
1599798600000|2020-09-11 04:30:00|31939.3|31899.3|31934.3|31894.3|31944.3|31904.3|31934.3|31894.3|12
1599798900000|2020-09-11 04:35:00|||||||||4
1599799200000|2020-09-11 04:40:00|||||||||1
1599799500000|2020-09-11 04:45:00|31924.3|31884.3|31924.3|31884.3|31924.3|31884.3|31924.3|31884.3|5
1599799800000|2020-09-11 04:50:00|31924.4|31884.4|31934.4|31894.4|31934.4|31894.4|31924.4|31884.4|12
1599800100000|2020-09-11 04:55:00|31924.4|31884.4|31924.4|31884.4|31924.4|31884.4|31924.4|31884.4|3
1599800400000|2020-09-11 05:00:00|||||||||1
1599800700000|2020-09-11 05:05:00|31934.4|31894.4|31934.4|31894.4|31934.4|31894.4|31924.4|31884.4|16
1599801000000|2020-09-11 05:10:00|31924.4|31884.4|31914.4|31874.4|31924.4|31884.4|31914.4|31874.4|61
1599801300000|2020-09-11 05:15:00|31915.5|31875.5|31914.4|31874.4|31915.5|31875.5|31914.4|31874.4|6
1599801600000|2020-09-11 05:20:00|31915.5|31875.5|31915.5|31875.5|31919.4|31879.4|31914.4|31874.4|5
1599801900000|2020-09-11 05:25:00|31919.4|31879.4|31925.5|31885.5|31934.4|31894.4|31915.5|31875.5|16
1599802200000|2020-09-11 05:30:00|31929.4|31889.4|31934.4|31894.4|31934.4|31894.4|31924.4|31884.4|5
1599802500000|2020-09-11 05:35:00|31929.4|31889.4|31935.6|31895.6|31936.7|31896.7|31924.4|31884.4|18
1599802800000|2020-09-11 05:40:00|31936.7|31896.7|31990.6|31950.6|31994.4|31954.4|31935.6|31895.6|111
1599803100000|2020-09-11 05:45:00|31986.7|31946.7|31985.6|31945.6|31994.4|31954.4|31975.6|31935.6|24
1599803400000|2020-09-11 05:50:00|31984.4|31944.4|31985.6|31945.6|31985.6|31945.6|31975.6|31935.6|14
1599803700000|2020-09-11 05:55:00|31984.4|31944.4|31944.4|31904.4|31984.4|31944.4|31944.4|31904.4|56
1599804000000|2020-09-11 06:00:00|31945.6|31905.6|31975.6|31935.6|31979.4|31939.4|31935.6|31895.6|140
1599804300000|2020-09-11 06:05:00|31979.4|31939.4|31995.6|31955.6|31996.7|31956.7|31974.4|31934.4|41
1599804600000|2020-09-11 06:10:00|31996.7|31956.7|32079.4|32039.4|32104.4|32064.4|31996.7|31956.7|263
1599804900000|2020-09-11 06:15:00|32075.6|32035.6|32065.6|32025.6|32075.6|32035.6|32051.8|32011.8|34
1599805200000|2020-09-11 06:20:00|32055.6|32015.6|32080.6|32040.6|32094.4|32054.4|32055.6|32015.6|56
1599805500000|2020-09-11 06:25:00|32076.8|32036.8|32085.6|32045.6|32105.6|32065.6|32076.8|32036.8|78
1599805800000|2020-09-11 06:30:00|32095.6|32055.6|32065.6|32025.6|32095.6|32055.6|32065.6|32025.6|25
1599806100000|2020-09-11 06:35:00|32064.4|32024.4|32054.5|32014.5|32064.5|32024.5|32054.5|32014.5|62
1599806400000|2020-09-11 06:40:00|32055.6|32015.6|32055.6|32015.6|32065.6|32025.6|32046.8|32006.8|39
1599806700000|2020-09-11 06:45:00|32056.8|32016.8|32045.6|32005.6|32056.8|32016.8|32034.5|31994.5|54
1599807000000|2020-09-11 06:50:00|32044.5|32004.5|32036.8|31996.8|32044.5|32004.5|32035.6|31995.6|265
1599807300000|2020-09-11 06:55:00|32041.8|32001.8|32036.8|31996.8|32045.6|32005.6|32034.5|31994.5|40
1599807600000|2020-09-11 07:00:00|32035.6|31995.6|32005.6|31965.6|32036.8|31996.8|31995.6|31955.6|102
1599807900000|2020-09-11 07:05:00|31999.5|31959.5|32006.8|31966.8|32006.8|31966.8|31989.5|31949.5|145
1599808200000|2020-09-11 07:10:00|32005.6|31965.6|32015.6|31975.6|32025.6|31985.6|32005.6|31965.6|76
1599808500000|2020-09-11 07:15:00|32025.6|31985.6|32025.7|31985.7|32035.7|31995.7|32025.6|31985.6|13
1599808800000|2020-09-11 07:20:00|32033.3|31993.3|32026.8|31986.8|32034.5|31994.5|32020.7|31980.7|53
1599809100000|2020-09-11 07:25:00|32025.7|31985.7|32045.7|32005.7|32045.7|32005.7|32025.7|31985.7|48
1599809400000|2020-09-11 07:30:00|32046.8|32006.8|32055.7|32015.7|32056.8|32016.8|32045.7|32005.7|19
1599809700000|2020-09-11 07:35:00|32045.7|32005.7|32070.7|32030.7|32074.5|32034.5|32044.5|32004.5|57
1599810000000|2020-09-11 07:40:00|32074.5|32034.5|32074.5|32034.5|32084.5|32044.5|32065.7|32025.7|45
1599810300000|2020-09-11 07:45:00|32075.7|32035.7|32074.5|32034.5|32084.5|32044.5|32074.5|32034.5|22
1599810600000|2020-09-11 07:50:00|32064.5|32024.5|32075.7|32035.7|32075.7|32035.7|32056.8|32016.8|28
1599810900000|2020-09-11 07:55:00|32076.9|32036.9|32075.7|32035.7|32076.9|32036.9|32065.7|32025.7|20
1599811200000|2020-09-11 08:00:00|32074.5|32034.5|32094.5|32054.5|32094.5|32054.5|32065.7|32025.7|41
1599811500000|2020-09-11 08:05:00|32098.4|32058.4|32114.5|32074.5|32114.5|32074.5|32089.5|32049.5|143
1599811800000|2020-09-11 08:10:00|32105.7|32065.7|32114.5|32074.5|32114.5|32074.5|32105.7|32065.7|39
1599812100000|2020-09-11 08:15:00|32105.7|32065.7|32109.5|32069.5|32109.5|32069.5|32104.5|32064.5|21
1599812400000|2020-09-11 08:20:00|32110.7|32070.7|32104.6|32064.6|32114.6|32074.6|32104.6|32064.6|53
1599812700000|2020-09-11 08:25:00|32095.7|32055.7|32065.7|32025.7|32104.6|32064.6|32065.7|32025.7|59
1599813000000|2020-09-11 08:30:00|32064.6|32024.6|32065.7|32025.7|32065.7|32025.7|32059.6|32019.6|11
1599813300000|2020-09-11 08:35:00|32074.6|32034.6|32085.7|32045.7|32085.7|32045.7|32074.6|32034.6|26
1599813600000|2020-09-11 08:40:00|32090.7|32050.7|32090.7|32050.7|32090.7|32050.7|32074.6|32034.6|29
1599813900000|2020-09-11 08:45:00|32086.9|32046.9|32085.7|32045.7|32095.7|32055.7|32085.7|32045.7|23
1599814200000|2020-09-11 08:50:00|32089.6|32049.6|32085.7|32045.7|32094.6|32054.6|32079.6|32039.6|22
1599814500000|2020-09-11 08:55:00|32084.6|32044.6|32090.8|32050.8|32094.6|32054.6|32076.9|32036.9|20
1599814800000|2020-09-11 09:00:00|32086.9|32046.9|32090.8|32050.8|32094.6|32054.6|32084.6|32044.6|7
1599815100000|2020-09-11 09:05:00|32095.8|32055.8|32104.6|32064.6|32114.6|32074.6|32094.6|32054.6|53
1599815400000|2020-09-11 09:10:00|32100.8|32060.8|32095.8|32055.8|32104.6|32064.6|32094.6|32054.6|15
1599815700000|2020-09-11 09:15:00|32096.9|32056.9|32094.6|32054.6|32105.8|32065.8|32086.9|32046.9|30
1599816000000|2020-09-11 09:20:00|32090.8|32050.8|32109.6|32069.6|32109.6|32069.6|32090.8|32050.8|20
1599816300000|2020-09-11 09:25:00|32104.6|32064.6|32114.6|32074.6|32114.6|32074.6|32098.4|32058.4|28
1599816600000|2020-09-11 09:30:00|32109.6|32069.6|32105.8|32065.8|32114.6|32074.6|32104.6|32064.6|54
1599816900000|2020-09-11 09:35:00|32104.6|32064.6|32094.6|32054.6|32104.6|32064.6|32090.8|32050.8|22
1599817200000|2020-09-11 09:40:00|32095.8|32055.8|32094.6|32054.6|32105.8|32065.8|32094.6|32054.6|24
1599817500000|2020-09-11 09:45:00|32099.6|32059.6|32094.6|32054.6|32099.6|32059.6|32094.6|32054.6|23
1599817800000|2020-09-11 09:50:00|32088.5|32048.5|32094.6|32054.6|32094.6|32054.6|32087|32047|35
1599818100000|2020-09-11 09:55:00|32087|32047|32094.6|32054.6|32094.6|32054.6|32085.8|32045.8|10
1599818400000|2020-09-11 10:00:00|32090.8|32050.8|32094.7|32054.7|32095.8|32055.8|32089.6|32049.6|14
1599818700000|2020-09-11 10:05:00|32089.7|32049.7|32094.7|32054.7|32094.7|32054.7|32085.8|32045.8|11
1599819000000|2020-09-11 10:10:00|32084.7|32044.7|32074.7|32034.7|32094.7|32054.7|32074.7|32034.7|55
1599819300000|2020-09-11 10:15:00|32075.8|32035.8|32074.7|32034.7|32075.8|32035.8|32074.7|32034.7|11
1599819600000|2020-09-11 10:20:00|32067|32027|32060.8|32020.8|32070.8|32030.8|32060.8|32020.8|14
1599819900000|2020-09-11 10:25:00|32064.7|32024.7|32044.7|32004.7|32064.7|32024.7|32044.7|32004.7|11
1599820200000|2020-09-11 10:30:00|32039.7|31999.7|32024.7|31984.7|32039.7|31999.7|32014.7|31974.7|72
1599820500000|2020-09-11 10:35:00|32020.8|31980.8|32035.9|31995.9|32035.9|31995.9|32015.8|31975.8|8
1599820800000|2020-09-11 10:40:00|32039.7|31999.7|32035.9|31995.9|32044.7|32004.7|32034.7|31994.7|16
1599821100000|2020-09-11 10:45:00|32039.7|31999.7|32035.9|31995.9|32039.7|31999.7|32034.7|31994.7|0
1599821400000|2020-09-11 10:50:00|32034.7|31994.7|32037|31997|32040.9|32000.9|32029.7|31989.7|20
1599821700000|2020-09-11 10:55:00|32040.9|32000.9|32049.7|32009.7|32049.7|32009.7|32035.9|31995.9|8
1599822000000|2020-09-11 11:00:00|32054.7|32014.7|32044.7|32004.7|32060.9|32020.9|32044.7|32004.7|45
1599822300000|2020-09-11 11:05:00|32035.9|31995.9|32024.7|31984.7|32035.9|31995.9|32024.7|31984.7|41
1599822600000|2020-09-11 11:10:00|32014.7|31974.7|31985.9|31945.9|32014.7|31974.7|31974.7|31934.7|69
1599822900000|2020-09-11 11:15:00|31984.7|31944.7|31975.9|31935.9|31985.9|31945.9|31954.7|31914.7|53
1599823200000|2020-09-11 11:20:00|31974.7|31934.7|31985.9|31945.9|31995.9|31955.9|31974.7|31934.7|28
1599823500000|2020-09-11 11:25:00|31984.7|31944.7|31985.9|31945.9|31995.9|31955.9|31984.7|31944.7|7
1599823800000|2020-09-11 11:30:00|31989.7|31949.7|32020.9|31980.9|32020.9|31980.9|31985.9|31945.9|42
1599824100000|2020-09-11 11:35:00|32015.9|31975.9|32014.7|31974.7|32024.7|31984.7|32014.7|31974.7|22
1599824400000|2020-09-11 11:40:00|32015.9|31975.9|32024.7|31984.7|32024.7|31984.7|32015.9|31975.9|14
1599824700000|2020-09-11 11:45:00|32025.9|31985.9|32034.8|31994.8|32035.9|31995.9|32024.7|31984.7|20
1599825000000|2020-09-11 11:50:00|32035.9|31995.9|32015.9|31975.9|32035.9|31995.9|32015.9|31975.9|27
1599825300000|2020-09-11 11:55:00|32014.8|31974.8|32000.9|31960.9|32014.8|31974.8|31995.9|31955.9|27
1599825600000|2020-09-11 12:00:00|32004.8|31964.8|32025.9|31985.9|32025.9|31985.9|32004.8|31964.8|8
1599825900000|2020-09-11 12:05:00|32034.8|31994.8|32025.9|31985.9|32035.9|31995.9|32024.8|31984.8|43
1599826200000|2020-09-11 12:10:00|32034.8|31994.8|31989.8|31949.8|32034.8|31994.8|31975.9|31935.9|92
1599826500000|2020-09-11 12:15:00|31990.9|31950.9|31976|31936|31994.8|31954.8|31965.9|31925.9|128
1599826800000|2020-09-11 12:20:00|31983.6|31943.6|31986|31946|31994.8|31954.8|31979.8|31939.8|200
1599827100000|2020-09-11 12:25:00|31989.8|31949.8|31989.8|31949.8|31994.8|31954.8|31984.8|31944.8|26
1599827400000|2020-09-11 12:30:00|31986|31946|31988.6|31948.6|32014.8|31974.8|31971|31931|489
1599827700000|2020-09-11 12:35:00|31984.8|31944.8|31983.6|31943.6|31988.6|31948.6|31973.6|31933.6|66
1599828000000|2020-09-11 12:40:00|31984.8|31944.8|32022.5|31982.5|32022.5|31982.5|31984.8|31944.8|178
1599831000000|2020-09-11 13:30:00|32078.7|32038.7|32052.5|32012.5|32132.5|32092.5|32032.5|31992.5|1383
1599831300000|2020-09-11 13:35:00|32043.7|32003.7|32083.7|32043.7|32098.7|32058.7|32022.5|31982.5|590
1599831600000|2020-09-11 13:40:00|32084.9|32044.9|32063.7|32023.7|32104.9|32064.9|32052.5|32012.5|532
1599831900000|2020-09-11 13:45:00|32068.7|32028.7|32082.5|32042.5|32082.5|32042.5|32062.5|32022.5|270
1599832200000|2020-09-11 13:50:00|32078.7|32038.7|32054.9|32014.9|32082.5|32042.5|32033.7|31993.7|375
1599832500000|2020-09-11 13:55:00|32062.5|32022.5|32078.7|32038.7|32098.7|32058.7|32053.7|32013.7|291
1599832800000|2020-09-11 14:00:00|32074.9|32034.9|32103.7|32063.7|32132.5|32092.5|32073.7|32033.7|620
1599833100000|2020-09-11 14:05:00|32102.5|32062.5|32133.7|32093.7|32142.5|32102.5|32098.7|32058.7|391
1599833400000|2020-09-11 14:10:00|32142.5|32102.5|32113.7|32073.7|32164.9|32124.9|32113.7|32073.7|682
1599833700000|2020-09-11 14:15:00|32114.9|32074.9|32114.9|32074.9|32164.9|32124.9|32103.7|32063.7|364
1599834000000|2020-09-11 14:20:00|32122.6|32082.6|32132.6|32092.6|32142.6|32102.6|32114.9|32074.9|349
1599834300000|2020-09-11 14:25:00|32133.7|32093.7|32152.6|32112.6|32162.6|32122.6|32123.7|32083.7|675
1599834600000|2020-09-11 14:30:00|32153.7|32113.7|32164.9|32124.9|32192.6|32152.6|32152.6|32112.6|619
1599834900000|2020-09-11 14:35:00|32173.7|32133.7|32182.6|32142.6|32192.6|32152.6|32173.7|32133.7|420
1599835200000|2020-09-11 14:40:00|32183.7|32143.7|32192.6|32152.6|32204.9|32164.9|32162.6|32122.6|504
1599835500000|2020-09-11 14:45:00|32188.7|32148.7|32252.6|32212.6|32254.9|32214.9|32182.6|32142.6|623
1599835800000|2020-09-11 14:50:00|32253.8|32213.8|32213.8|32173.8|32253.8|32213.8|32204.9|32164.9|365
1599836100000|2020-09-11 14:55:00|32212.6|32172.6|32202.6|32162.6|32222.6|32182.6|32192.6|32152.6|212
1599836400000|2020-09-11 15:00:00|32192.6|32152.6|32232.6|32192.6|32254.9|32214.9|32192.6|32152.6|373
1599836700000|2020-09-11 15:05:00|32233.8|32193.8|32232.6|32192.6|32243.8|32203.8|32212.6|32172.6|319
1599837000000|2020-09-11 15:10:00|32228.8|32188.8|32192.6|32152.6|32228.8|32188.8|32192.6|32152.6|373
1599837300000|2020-09-11 15:15:00|32193.8|32153.8|32212.6|32172.6|32232.6|32192.6|32193.8|32153.8|197
1599837600000|2020-09-11 15:20:00|32213.8|32173.8|32192.6|32152.6|32233.8|32193.8|32192.6|32152.6|232
1599837900000|2020-09-11 15:25:00|32185|32145|32212.6|32172.6|32222.6|32182.6|32185|32145|598
1599838200000|2020-09-11 15:30:00|32216.4|32176.4|32232.6|32192.6|32242.6|32202.6|32202.6|32162.6|586
1599838500000|2020-09-11 15:35:00|32230.3|32190.3|32232.6|32192.6|32241.4|32201.4|32221.4|32181.4|527
1599838800000|2020-09-11 15:40:00|32231.4|32191.4|32202.6|32162.6|32232.6|32192.6|32196.4|32156.4|294
1599839100000|2020-09-11 15:45:00|32206.5|32166.5|32241.5|32201.5|32290.3|32250.3|32206.5|32166.5|619
1599839400000|2020-09-11 15:50:00|32237.6|32197.6|32256.5|32216.5|32261.5|32221.5|32230.3|32190.3|358
1599839700000|2020-09-11 15:55:00|32260.3|32220.3|32231.5|32191.5|32260.3|32220.3|32220.3|32180.3|645
1599840000000|2020-09-11 16:00:00|32206.5|32166.5|32236.5|32196.5|32460.3|32420.3|32101.5|32061.5|2279
1599840300000|2020-09-11 16:05:00|32235.3|32195.3|32359.1|32319.1|32460.3|32420.3|32220.3|32180.3|1367
1599840600000|2020-09-11 16:10:00|32357.9|32317.9|32419.1|32379.1|32447.9|32407.9|32319.1|32279.1|1050
1599840900000|2020-09-11 16:15:00|32414.1|32374.1|32439.1|32399.1|32459.1|32419.1|32378|32338|919
1599841200000|2020-09-11 16:20:00|32438|32398|32425.6|32385.6|32448|32408|32375.6|32335.6|1317
1599841500000|2020-09-11 16:25:00|32416.8|32376.8|32456.8|32416.8|32505.6|32465.6|32405.6|32365.6|764
1599841800000|2020-09-11 16:30:00|32446.8|32406.8|32426.8|32386.8|32486.8|32446.8|32415.6|32375.6|818
1599842100000|2020-09-11 16:35:00|32428|32388|32408|32368|32428|32388|32356.8|32316.8|823
1599842400000|2020-09-11 16:40:00|32406.8|32366.8|32389.2|32349.2|32416.8|32376.8|32378|32338|377
1599842700000|2020-09-11 16:45:00|32390.3|32350.3|32348|32308|32390.3|32350.3|32348|32308|262
1599843000000|2020-09-11 16:50:00|32344.2|32304.2|32288|32248|32344.2|32304.2|32278|32238|290
1599843300000|2020-09-11 16:55:00|32289.2|32249.2|32284.2|32244.2|32319.2|32279.2|32279.2|32239.2|304
1599843600000|2020-09-11 17:00:00|32288|32248|32288|32248|32298|32258|32278|32238|159
1599843900000|2020-09-11 17:05:00|32289.2|32249.2|32298|32258|32308|32268|32268|32228|137
1599844200000|2020-09-11 17:10:00|32299.2|32259.2|32298|32258|32308|32268|32278|32238|457
1599844500000|2020-09-11 17:15:00|32289.2|32249.2|32278|32238|32293|32253|32239.2|32199.2|696
1599844800000|2020-09-11 17:20:00|32276.8|32236.8|32278|32238|32288|32248|32258|32218|174
1599845100000|2020-09-11 17:25:00|32274.2|32234.2|32289.2|32249.2|32298|32258|32268|32228|175
1599845400000|2020-09-11 17:30:00|32288|32248|32288|32248|32300.4|32260.4|32278|32238|178
1599845700000|2020-09-11 17:35:00|32289.2|32249.2|32308|32268|32308|32268|32278|32238|356
1599846000000|2020-09-11 17:40:00|32298|32258|32348|32308|32348|32308|32298|32258|424
1599846300000|2020-09-11 17:45:00|32350.4|32310.4|32375.7|32335.7|32385.7|32345.7|32348|32308|301
1599846600000|2020-09-11 17:50:00|32378|32338|32385.7|32345.7|32386.8|32346.8|32358|32318|263
1599846900000|2020-09-11 17:55:00|32378|32338|32376.9|32336.9|32395.7|32355.7|32366.9|32326.9|216
1599847200000|2020-09-11 18:00:00|32385.7|32345.7|32484.5|32444.5|32495.7|32455.7|32385.7|32345.7|846
1599847500000|2020-09-11 18:05:00|32483.3|32443.3|32545.7|32505.7|32545.7|32505.7|32483.3|32443.3|1054
1599847800000|2020-09-11 18:10:00|32541.9|32501.9|32499.2|32459.2|32556.9|32516.9|32478|32438|2199
1599848100000|2020-09-11 18:15:00|32498|32458|32518|32478|32528|32488|32488|32448|647
1600041600000|2020-09-14 00:00:00|32641.9|32601.9|32659.3|32619.3|32699.3|32659.3|32619.3|32579.3|711
1600041900000|2020-09-14 00:05:00|32660.6|32620.6|32729.4|32689.4|32729.4|32689.4|32648.1|32608.1|178
1600042200000|2020-09-14 00:10:00|32719.4|32679.4|32728.1|32688.1|32788.1|32748.1|32709.4|32669.4|243
1600042500000|2020-09-14 00:15:00|32729.4|32689.4|32699.4|32659.4|32729.4|32689.4|32698.1|32658.1|132
1600042800000|2020-09-14 00:20:00|32703.1|32663.1|32683.1|32643.1|32709.4|32669.4|32669.4|32629.4|127
1600043100000|2020-09-14 00:25:00|32679.4|32639.4|32669.4|32629.4|32698.1|32658.1|32668.1|32628.1|71
1600043400000|2020-09-14 00:30:00|32688.1|32648.1|32689.4|32649.4|32693.1|32653.1|32679.4|32639.4|49
1600043700000|2020-09-14 00:35:00|32688.1|32648.1|32689.4|32649.4|32709.4|32669.4|32684.4|32644.4|70
1600044000000|2020-09-14 00:40:00|32699.4|32659.4|32683.1|32643.1|32699.4|32659.4|32679.4|32639.4|21
1600044300000|2020-09-14 00:45:00|32679.4|32639.4|32689.4|32649.4|32689.4|32649.4|32679.4|32639.4|5
1600044600000|2020-09-14 00:50:00|32688.1|32648.1|32670.7|32630.7|32689.4|32649.4|32670.7|32630.7|6
1600044900000|2020-09-14 00:55:00|32678.1|32638.1|32670.7|32630.7|32680.7|32640.7|32670.7|32630.7|24
1600045200000|2020-09-14 01:00:00|32680.7|32640.7|32679.4|32639.4|32699.4|32659.4|32670.7|32630.7|53
1600045500000|2020-09-14 01:05:00|32678.1|32638.1|32654.4|32614.4|32679.4|32639.4|32648.1|32608.1|34
1600045800000|2020-09-14 01:10:00|32653.1|32613.1|32618.1|32578.1|32653.1|32613.1|32618.1|32578.1|96
1600046100000|2020-09-14 01:15:00|32609.4|32569.4|32628.1|32588.1|32633.1|32593.1|32590.7|32550.7|87
1600046400000|2020-09-14 01:20:00|32629.4|32589.4|32609.4|32569.4|32629.4|32589.4|32599.4|32559.4|29
1600046700000|2020-09-14 01:25:00|32608.1|32568.1|32619.4|32579.4|32629.4|32589.4|32608.1|32568.1|15
1600047000000|2020-09-14 01:30:00|32629.4|32589.4|32648.1|32608.1|32658.1|32618.1|32628.1|32588.1|31
1600047300000|2020-09-14 01:35:00|32650.7|32610.7|32764.4|32724.4|32768.1|32728.1|32650.7|32610.7|180
1600047600000|2020-09-14 01:40:00|32759.4|32719.4|32759.4|32719.4|32783.1|32743.1|32739.4|32699.4|113
1600047900000|2020-09-14 01:45:00|32749.4|32709.4|32839.4|32799.4|32843.2|32803.2|32749.4|32709.4|149
1600048200000|2020-09-14 01:50:00|32844.4|32804.4|32819.4|32779.4|32844.4|32804.4|32809.4|32769.4|69
1600048500000|2020-09-14 01:55:00|32820.7|32780.7|32825.7|32785.7|32849.4|32809.4|32790.7|32750.7|96
1600048800000|2020-09-14 02:00:00|32829.4|32789.4|32770.7|32730.7|32829.4|32789.4|32770.7|32730.7|255
1600049100000|2020-09-14 02:05:00|32780.7|32740.7|32805.7|32765.7|32809.4|32769.4|32775.7|32735.7|52
1600049400000|2020-09-14 02:10:00|32809.4|32769.4|32772|32732|32832|32792|32772|32732|58
1600049700000|2020-09-14 02:15:00|32762|32722|32732|32692|32772|32732|32720.7|32680.7|38
1600050000000|2020-09-14 02:20:00|32725.7|32685.7|32745.7|32705.7|32762|32722|32715.7|32675.7|62
1600050300000|2020-09-14 02:25:00|32750.7|32710.7|32762|32722|32762|32722|32745.7|32705.7|6
1600050600000|2020-09-14 02:30:00|32752|32712|32742|32702|32757|32717|32742|32702|14
1600050900000|2020-09-14 02:35:00|32745.7|32705.7|32692|32652|32752|32712|32692|32652|103
1600051200000|2020-09-14 02:40:00|32688.3|32648.3|32692|32652|32698.3|32658.3|32682|32642|30
1600051500000|2020-09-14 02:45:00|32698.3|32658.3|32692|32652|32703.3|32663.3|32692|32652|11
1600051800000|2020-09-14 02:50:00|32682|32642|32687|32647|32700.8|32660.8|32682|32642|20
1600052100000|2020-09-14 02:55:00|32685.8|32645.8|32682|32642|32692|32652|32675.8|32635.8|27
1600052400000|2020-09-14 03:00:00|32672|32632|32682|32642|32682|32642|32660.8|32620.8|40
1600052700000|2020-09-14 03:05:00|32690.8|32650.8|32690.8|32650.8|32690.8|32650.8|32680.8|32640.8|53
1600053000000|2020-09-14 03:10:00|32700.8|32660.8|32700.8|32660.8|32700.8|32660.8|32700.8|32660.8|25
1600053300000|2020-09-14 03:15:00|32690.8|32650.8|32724.5|32684.5|32728.2|32688.2|32680.8|32640.8|142
1600053600000|2020-09-14 03:20:00|32728.2|32688.2|32724.5|32684.5|32728.2|32688.2|32710.8|32670.8|61
1600053900000|2020-09-14 03:25:00|32719.5|32679.5|32728.2|32688.2|32728.2|32688.2|32709.5|32669.5|41
1600054200000|2020-09-14 03:30:00|32723.2|32683.2|32708.2|32668.2|32723.2|32683.2|32708.2|32668.2|18
1600054500000|2020-09-14 03:35:00|||||||||9
1600054800000|2020-09-14 03:40:00|32699.5|32659.5|32688.2|32648.2|32699.5|32659.5|32688.2|32648.2|13
1600055100000|2020-09-14 03:45:00|32698.2|32658.2|32693.2|32653.2|32698.2|32658.2|32693.2|32653.2|6
1600055400000|2020-09-14 03:50:00|32698.2|32658.2|32688.2|32648.2|32698.2|32658.2|32688.2|32648.2|12
1600055700000|2020-09-14 03:55:00|32683.2|32643.2|32688.2|32648.2|32688.2|32648.2|32683.2|32643.2|3
1600056000000|2020-09-14 04:00:00|32684.5|32644.5|32684.5|32644.5|32688.3|32648.3|32678.2|32638.2|10
1600056300000|2020-09-14 04:05:00|32688.3|32648.3|32678.3|32638.3|32688.3|32648.3|32678.3|32638.3|1
1600056600000|2020-09-14 04:10:00|32668.3|32628.3|32668.3|32628.3|32668.3|32628.3|32658.3|32618.3|8
1600056900000|2020-09-14 04:15:00|32664.5|32624.5|32669.5|32629.5|32669.5|32629.5|32658.3|32618.3|7
1600057200000|2020-09-14 04:20:00|32668.3|32628.3|32659.5|32619.5|32668.3|32628.3|32659.5|32619.5|1
1600057500000|2020-09-14 04:25:00|32658.3|32618.3|32669.5|32629.5|32679.5|32639.5|32658.3|32618.3|52
1600057800000|2020-09-14 04:30:00|32669.6|32629.6|32623.3|32583.3|32674.6|32634.6|32618.3|32578.3|85
1600058100000|2020-09-14 04:35:00|32628.3|32588.3|32628.3|32588.3|32638.3|32598.3|32618.3|32578.3|3
1600058400000|2020-09-14 04:40:00|32624.6|32584.6|32628.3|32588.3|32628.3|32588.3|32618.3|32578.3|6
1600058700000|2020-09-14 04:45:00|32623.3|32583.3|32628.3|32588.3|32628.3|32588.3|32623.3|32583.3|4
1600059000000|2020-09-14 04:50:00|32624.6|32584.6|32629.6|32589.6|32629.6|32589.6|32623.3|32583.3|1
1600059300000|2020-09-14 04:55:00|32614.7|32574.7|32598.3|32558.3|32614.7|32574.7|32584.6|32544.6|107
1600059600000|2020-09-14 05:00:00|32600.9|32560.9|32604.6|32564.6|32609.6|32569.6|32594.6|32554.6|25
1600059900000|2020-09-14 05:05:00|32608.3|32568.3|32599.6|32559.6|32609.6|32569.6|32599.6|32559.6|11
1600060200000|2020-09-14 05:10:00|32600.9|32560.9|32608.3|32568.3|32608.3|32568.3|32600.9|32560.9|7
1600060500000|2020-09-14 05:15:00|32604.6|32564.6|32658.3|32618.3|32663.3|32623.3|32604.6|32564.6|115
1600060800000|2020-09-14 05:20:00|32654.6|32614.6|32658.3|32618.3|32659.6|32619.6|32650.9|32610.9|5
1600061100000|2020-09-14 05:25:00|32659.6|32619.6|32659.6|32619.6|32659.6|32619.6|32654.6|32614.6|1
1600061400000|2020-09-14 05:30:00|32658.3|32618.3|32658.3|32618.3|32659.6|32619.6|32648.3|32608.3|14
1600061700000|2020-09-14 05:35:00|32659.6|32619.6|32668.3|32628.3|32668.3|32628.3|32658.3|32618.3|10
1600062000000|2020-09-14 05:40:00|32669.6|32629.6|32628.3|32588.3|32674.6|32634.6|32628.3|32588.3|94
1600062300000|2020-09-14 05:45:00|32630.9|32590.9|32644.6|32604.6|32644.6|32604.6|32618.3|32578.3|53
1600062600000|2020-09-14 05:50:00|32639.6|32599.6|32658.3|32618.3|32658.3|32618.3|32633.3|32593.3|12
1600062900000|2020-09-14 05:55:00|32650.9|32610.9|32648.3|32608.3|32650.9|32610.9|32648.3|32608.3|9
1600063200000|2020-09-14 06:00:00|32639.6|32599.6|32648.3|32608.3|32649.6|32609.6|32638.3|32598.3|17
1600063500000|2020-09-14 06:05:00|32649.6|32609.6|32678.3|32638.3|32684.6|32644.6|32648.3|32608.3|42
1600063800000|2020-09-14 06:10:00|32668.3|32628.3|32643.3|32603.3|32668.3|32628.3|32629.6|32589.6|100
1600064100000|2020-09-14 06:15:00|32644.6|32604.6|32638.4|32598.4|32644.6|32604.6|32629.6|32589.6|10
1600064400000|2020-09-14 06:20:00|32639.6|32599.6|32643.4|32603.4|32648.4|32608.4|32634.6|32594.6|8
1600064700000|2020-09-14 06:25:00|32639.6|32599.6|32638.4|32598.4|32658.4|32618.4|32634.6|32594.6|61
1600065000000|2020-09-14 06:30:00|32639.6|32599.6|32619.6|32579.6|32639.6|32599.6|32610.9|32570.9|62
1600065300000|2020-09-14 06:35:00|32620.9|32580.9|32624.6|32584.6|32628.4|32588.4|32618.4|32578.4|3
1600065600000|2020-09-14 06:40:00|32629.6|32589.6|32629.7|32589.7|32634.7|32594.7|32629.6|32589.6|6
1600065900000|2020-09-14 06:45:00|32630.9|32590.9|32629.7|32589.7|32634.7|32594.7|32620.9|32580.9|13
1600066200000|2020-09-14 06:50:00|32630.9|32590.9|32635.9|32595.9|32639.7|32599.7|32629.7|32589.7|7
1600066500000|2020-09-14 06:55:00|32632.2|32592.2|32629.7|32589.7|32634.7|32594.7|32619.7|32579.7|5
1600066800000|2020-09-14 07:00:00|32620.9|32580.9|32641|32601|32641|32601|32620.9|32580.9|11
1600067100000|2020-09-14 07:05:00|32639.7|32599.7|32634.7|32594.7|32641|32601|32631|32591|52
1600067400000|2020-09-14 07:10:00|32631|32591|32641|32601|32641|32601|32631|32591|6
1600067700000|2020-09-14 07:15:00|32639.7|32599.7|32631|32591|32639.7|32599.7|32621|32581|30
1600068000000|2020-09-14 07:20:00|32629.7|32589.7|32641|32601|32641|32601|32629.7|32589.7|27
1600068300000|2020-09-14 07:25:00|32644.7|32604.7|32649.7|32609.7|32651|32611|32641|32601|29
1600068600000|2020-09-14 07:30:00|32651|32611|32651|32611|32651|32611|32641|32601|23
1600068900000|2020-09-14 07:35:00|32649.7|32609.7|32631|32591|32651|32611|32631|32591|120
1600069200000|2020-09-14 07:40:00|32634.7|32594.7|32629.7|32589.7|32641|32601|32621|32581|61
1600069500000|2020-09-14 07:45:00|32626|32586|32631|32591|32638.4|32598.4|32621|32581|18
1600069800000|2020-09-14 07:50:00|32634.7|32594.7|32631|32591|32641|32601|32631|32591|22
1600070100000|2020-09-14 07:55:00|32629.7|32589.7|32581|32541|32629.7|32589.7|32581|32541|113
1600070400000|2020-09-14 08:00:00|32582.3|32542.3|32581|32541|32583.6|32543.6|32561|32521|121
1600070700000|2020-09-14 08:05:00|32582.3|32542.3|32581|32541|32587.3|32547.3|32572.3|32532.3|22
1600071000000|2020-09-14 08:10:00|32572.3|32532.3|32571|32531|32583.6|32543.6|32562.3|32522.3|34
1600071300000|2020-09-14 08:15:00|32562.3|32522.3|32551|32511|32571|32531|32551|32511|40
1600071600000|2020-09-14 08:20:00|32542.3|32502.3|32532.3|32492.3|32551|32511|32532.3|32492.3|47
1600071900000|2020-09-14 08:25:00|32531|32491|32551|32511|32551|32511|32521|32481|110
1600072200000|2020-09-14 08:30:00|32557.3|32517.3|32561|32521|32571|32531|32541|32501|72
1600072500000|2020-09-14 08:35:00|32552.3|32512.3|32561|32521|32561|32521|32551|32511|25
1600072800000|2020-09-14 08:40:00|32571|32531|32567.3|32527.3|32571|32531|32551|32511|32
1600073100000|2020-09-14 08:45:00|32571|32531|32571|32531|32581|32541|32562.3|32522.3|38
1600073400000|2020-09-14 08:50:00|32578.5|32538.5|32571|32531|32581|32541|32571|32531|49
1600073700000|2020-09-14 08:55:00|32574.8|32534.8|32592.3|32552.3|32592.3|32552.3|32571|32531|33
1600074000000|2020-09-14 09:00:00|32601|32561|32591|32551|32601|32561|32591|32551|49
1600074300000|2020-09-14 09:05:00|32591.1|32551.1|32591.1|32551.1|32591.1|32551.1|32591.1|32551.1|32
1600074600000|2020-09-14 09:10:00|32592.3|32552.3|32591.1|32551.1|32601.1|32561.1|32591.1|32551.1|25
1600074900000|2020-09-14 09:15:00|32581.1|32541.1|32572.3|32532.3|32581.1|32541.1|32571.1|32531.1|7
1600075200000|2020-09-14 09:20:00|32581.1|32541.1|32581.1|32541.1|32587.4|32547.4|32581.1|32541.1|10
1600075500000|2020-09-14 09:25:00|32582.4|32542.4|32581.1|32541.1|32591.1|32551.1|32581.1|32541.1|16
1600075800000|2020-09-14 09:30:00|32582.4|32542.4|32581.1|32541.1|32582.4|32542.4|32581.1|32541.1|4
1600076100000|2020-09-14 09:35:00|32582.4|32542.4|32582.4|32542.4|32582.4|32542.4|32582.4|32542.4|51
1600076400000|2020-09-14 09:40:00|32581.1|32541.1|32581.1|32541.1|32582.4|32542.4|32581.1|32541.1|27
1600076700000|2020-09-14 09:45:00|32582.4|32542.4|32582.4|32542.4|32582.4|32542.4|32581.1|32541.1|7
1600077000000|2020-09-14 09:50:00|32581.1|32541.1|32578.5|32538.5|32581.1|32541.1|32578.5|32538.5|32
1600077300000|2020-09-14 09:55:00|32568.5|32528.5|32568.5|32528.5|32568.5|32528.5|32558.5|32518.5|23
1600077600000|2020-09-14 10:00:00|32578.5|32538.5|32551.1|32511.1|32588.5|32548.5|32541.1|32501.1|121
1600077900000|2020-09-14 10:05:00|32554.8|32514.8|32561.1|32521.1|32561.1|32521.1|32551.1|32511.1|45
1600078200000|2020-09-14 10:10:00|32559.8|32519.8|32551.1|32511.1|32559.8|32519.8|32544.8|32504.8|21
1600078500000|2020-09-14 10:15:00|32544.8|32504.8|32501.1|32461.1|32544.8|32504.8|32481.1|32441.1|188
1600078800000|2020-09-14 10:20:00|32496.1|32456.1|32491.1|32451.1|32501.1|32461.1|32481.1|32441.1|31
1600079100000|2020-09-14 10:25:00|32481.1|32441.1|32477.4|32437.4|32496.1|32456.1|32471.1|32431.1|26
1600079400000|2020-09-14 10:30:00|32481.1|32441.1|32441.1|32401.1|32481.1|32441.1|32431.1|32391.1|90
1600079700000|2020-09-14 10:35:00|32438.5|32398.5|32461.1|32421.1|32461.1|32421.1|32436.1|32396.1|14
1600080000000|2020-09-14 10:40:00|32471.1|32431.1|32491.1|32451.1|32502.4|32462.4|32471.1|32431.1|43
1600080300000|2020-09-14 10:45:00|32501.1|32461.1|32521.1|32481.1|32521.1|32481.1|32501.1|32461.1|75
1600080600000|2020-09-14 10:50:00|32522.4|32482.4|32521.1|32481.1|32527.4|32487.4|32521.1|32481.1|18
1600080900000|2020-09-14 10:55:00|32526.1|32486.1|32532.4|32492.4|32551.1|32511.1|32521.1|32481.1|72
1600081200000|2020-09-14 11:00:00|32531.1|32491.1|32531.1|32491.1|32534.9|32494.9|32528.6|32488.6|40
1600081500000|2020-09-14 11:05:00|32529.9|32489.9|32519.9|32479.9|32531.1|32491.1|32518.6|32478.6|14
1600081800000|2020-09-14 11:10:00|32518.6|32478.6|32519.9|32479.9|32528.6|32488.6|32518.6|32478.6|35
1600082100000|2020-09-14 11:15:00|32518.6|32478.6|32509.9|32469.9|32518.6|32478.6|32509.9|32469.9|19
1600082400000|2020-09-14 11:20:00|32511.2|32471.2|32529.9|32489.9|32531.2|32491.2|32509.9|32469.9|13
1600082700000|2020-09-14 11:25:00|32528.6|32488.6|32529.9|32489.9|32529.9|32489.9|32521.2|32481.2|13
1600083000000|2020-09-14 11:30:00|32521.2|32481.2|32521.2|32481.2|32529.9|32489.9|32521.2|32481.2|10
1600083300000|2020-09-14 11:35:00|32524.9|32484.9|32509.9|32469.9|32524.9|32484.9|32504.9|32464.9|22
1600083600000|2020-09-14 11:40:00|32508.6|32468.6|32492.5|32452.5|32508.6|32468.6|32491.2|32451.2|29
1600083900000|2020-09-14 11:45:00|32491.2|32451.2|32477.5|32437.5|32491.2|32451.2|32467.5|32427.5|42
1600084200000|2020-09-14 11:50:00|32473.8|32433.8|32461.2|32421.2|32473.8|32433.8|32442.5|32402.5|63
1600084500000|2020-09-14 11:55:00|32462.5|32422.5|32411.2|32371.2|32462.5|32422.5|32401.2|32361.2|137
1600084800000|2020-09-14 12:00:00|32413.8|32373.8|32416.2|32376.2|32416.2|32376.2|32402.5|32362.5|75
1600085100000|2020-09-14 12:05:00|32419.9|32379.9|32463.8|32423.8|32471.2|32431.2|32419.9|32379.9|86
1600085400000|2020-09-14 12:10:00|32462.5|32422.5|32481.2|32441.2|32481.2|32441.2|32462.5|32422.5|26
1600085700000|2020-09-14 12:15:00|32471.2|32431.2|32487.5|32447.5|32492.5|32452.5|32462.5|32422.5|52
1600086000000|2020-09-14 12:20:00|32491.2|32451.2|32491.2|32451.2|32511.2|32471.2|32482.5|32442.5|67
1600086300000|2020-09-14 12:25:00|32487.5|32447.5|32483.8|32443.8|32491.2|32451.2|32471.2|32431.2|96
1600086600000|2020-09-14 12:30:00|32491.2|32451.2|32492.5|32452.5|32501.2|32461.2|32483.8|32443.8|51
1600086900000|2020-09-14 12:35:00|32487.5|32447.5|32472.5|32432.5|32493.8|32453.8|32472.5|32432.5|27
1600087200000|2020-09-14 12:40:00|32471.2|32431.2|32483.8|32443.8|32483.8|32443.8|32461.2|32421.2|40
1600090200000|2020-09-14 13:30:00|32571.3|32531.3|32513.9|32473.9|32582.6|32542.6|32443.9|32403.9|2027
1600090500000|2020-09-14 13:35:00|32503.9|32463.9|32423.9|32383.9|32503.9|32463.9|32413.9|32373.9|827
1600090800000|2020-09-14 13:40:00|32420.2|32380.2|32450.2|32410.2|32483.9|32443.9|32415.2|32375.2|829
1600091100000|2020-09-14 13:45:00|32453.9|32413.9|32311.6|32271.6|32505.2|32465.2|32309|32269|1809
1600091400000|2020-09-14 13:50:00|32310.3|32270.3|32385.3|32345.3|32399.1|32359.1|32309|32269|753
1600091700000|2020-09-14 13:55:00|32381.6|32341.6|32379.1|32339.1|32409.1|32369.1|32359.1|32319.1|719
1600092000000|2020-09-14 14:00:00|32375.4|32335.4|32339.1|32299.1|32379.1|32339.1|32319.1|32279.1|672
1600092300000|2020-09-14 14:05:00|32349.1|32309.1|32289.1|32249.1|32349.1|32309.1|32277.8|32237.8|593
1600092600000|2020-09-14 14:10:00|32287.8|32247.8|32329.1|32289.1|32339.1|32299.1|32287.8|32247.8|302
1600092900000|2020-09-14 14:15:00|32319.1|32279.1|32321.7|32281.7|32369.1|32329.1|32269.1|32229.1|505
1600093200000|2020-09-14 14:20:00|32320.4|32280.4|32330.4|32290.4|32350.4|32310.4|32309.1|32269.1|444
1600093500000|2020-09-14 14:25:00|32325.4|32285.4|32259.1|32219.1|32339.1|32299.1|32259.1|32219.1|391
1600093800000|2020-09-14 14:30:00|32249.1|32209.1|32291.7|32251.7|32310.4|32270.4|32221.7|32181.7|540
1600094100000|2020-09-14 14:35:00|32289.1|32249.1|32289.1|32249.1|32309.1|32269.1|32260.4|32220.4|469
1600094400000|2020-09-14 14:40:00|32285.4|32245.4|32300.4|32260.4|32320.4|32280.4|32279.1|32239.1|550
1600094700000|2020-09-14 14:45:00|32299.1|32259.1|32249.1|32209.1|32300.4|32260.4|32240.4|32200.4|443
1600095000000|2020-09-14 14:50:00|32245.4|32205.4|32219.1|32179.1|32251.7|32211.7|32209.1|32169.1|447
1600095300000|2020-09-14 14:55:00|32221.7|32181.7|32229.1|32189.1|32240.4|32200.4|32201.7|32161.7|417
1600095600000|2020-09-14 15:00:00|32221.7|32181.7|32220.4|32180.4|32229.1|32189.1|32199.1|32159.1|511
1600095900000|2020-09-14 15:05:00|32219.1|32179.1|32209.1|32169.1|32221.7|32181.7|32209.1|32169.1|359
1600096200000|2020-09-14 15:10:00|32210.4|32170.4|32249.1|32209.1|32289.1|32249.1|32209.1|32169.1|468
1600096500000|2020-09-14 15:15:00|32251.7|32211.7|32269.1|32229.1|32290.4|32250.4|32251.7|32211.7|234
1600096800000|2020-09-14 15:20:00|32270.4|32230.4|32285.4|32245.4|32291.7|32251.7|32269.1|32229.1|179
1600097100000|2020-09-14 15:25:00|32289.1|32249.1|32301.7|32261.7|32310.4|32270.4|32279.1|32239.1|291
1600097400000|2020-09-14 15:30:00|32299.1|32259.1|32251.7|32211.7|32311.7|32271.7|32250.4|32210.4|335
1600097700000|2020-09-14 15:35:00|32245.4|32205.4|32241.8|32201.8|32251.7|32211.7|32231.7|32191.7|163
1600098000000|2020-09-14 15:40:00|32231.8|32191.8|32241.8|32201.8|32250.5|32210.5|32231.8|32191.8|339
1600098300000|2020-09-14 15:45:00|32245.5|32205.5|32230.5|32190.5|32251.8|32211.8|32229.2|32189.2|194
1600098600000|2020-09-14 15:50:00|32229.2|32189.2|32231.8|32191.8|32239.2|32199.2|32209.2|32169.2|465
1600098900000|2020-09-14 15:55:00|32239.2|32199.2|32281.8|32241.8|32289.2|32249.2|32230.5|32190.5|336
1600099200000|2020-09-14 16:00:00|32285.5|32245.5|32299.2|32259.2|32299.2|32259.2|32270.5|32230.5|215
1600099500000|2020-09-14 16:05:00|32295.5|32255.5|32319.2|32279.2|32320.5|32280.5|32289.2|32249.2|378
1600099800000|2020-09-14 16:10:00|32315.5|32275.5|32366.6|32326.6|32366.6|32326.6|32310.5|32270.5|381
1600100100000|2020-09-14 16:15:00|32367.9|32327.9|32389.2|32349.2|32399.2|32359.2|32367.9|32327.9|350
1600100400000|2020-09-14 16:20:00|32387.9|32347.9|32419.2|32379.2|32436.6|32396.6|32387.9|32347.9|266
1600100700000|2020-09-14 16:25:00|32417.9|32377.9|32409.2|32369.2|32422.9|32382.9|32409.2|32369.2|169
1600101000000|2020-09-14 16:30:00|32412.9|32372.9|32379.2|32339.2|32412.9|32372.9|32379.2|32339.2|126
1600101300000|2020-09-14 16:35:00|32376.6|32336.6|32359.2|32319.2|32386.6|32346.6|32359.2|32319.2|139
1600101600000|2020-09-14 16:40:00|32362.9|32322.9|32359.2|32319.2|32369.2|32329.2|32357.9|32317.9|45
1600101900000|2020-09-14 16:45:00|32366.6|32326.6|32349.2|32309.2|32377.9|32337.9|32349.2|32309.2|154
1600102200000|2020-09-14 16:50:00|32347.9|32307.9|32319.2|32279.2|32347.9|32307.9|32309.2|32269.2|211
1600102500000|2020-09-14 16:55:00|32309.2|32269.2|32309.2|32269.2|32339.2|32299.2|32309.2|32269.2|167
1600102800000|2020-09-14 17:00:00|32312.9|32272.9|32319.2|32279.2|32322.9|32282.9|32309.2|32269.2|39
1600103100000|2020-09-14 17:05:00|32317.9|32277.9|32277.9|32237.9|32317.9|32277.9|32269.2|32229.2|1185
1600103400000|2020-09-14 17:10:00|32279.2|32239.2|32337.9|32297.9|32337.9|32297.9|32279.2|32239.2|253
1600103700000|2020-09-14 17:15:00|32336.6|32296.6|32279.3|32239.3|32336.6|32296.6|32272.9|32232.9|271
1600104000000|2020-09-14 17:20:00|32272.9|32232.9|32288|32248|32288|32248|32269.3|32229.3|82
1600104300000|2020-09-14 17:25:00|32289.3|32249.3|32299.3|32259.3|32309.3|32269.3|32289.3|32249.3|167
1600104600000|2020-09-14 17:30:00|32308|32268|32298|32258|32308|32268|32279.3|32239.3|830
1600104900000|2020-09-14 17:35:00|32296.7|32256.7|32288|32248|32298|32258|32279.3|32239.3|158
1600105200000|2020-09-14 17:40:00|32289.3|32249.3|32291.9|32251.9|32299.3|32259.3|32284.3|32244.3|106
1600105500000|2020-09-14 17:45:00|32295.6|32255.6|32290.6|32250.6|32299.3|32259.3|32279.3|32239.3|221
1600105800000|2020-09-14 17:50:00|32299.3|32259.3|32290.6|32250.6|32309.3|32269.3|32289.3|32249.3|140
1600106100000|2020-09-14 17:55:00|32289.3|32249.3|32291.9|32251.9|32309.3|32269.3|32280.6|32240.6|262
1600106400000|2020-09-14 18:00:00|32290.6|32250.6|32289.3|32249.3|32336.7|32296.7|32289.3|32249.3|699
1600106700000|2020-09-14 18:05:00|32281.9|32241.9|32329.3|32289.3|32339.3|32299.3|32281.9|32241.9|630
1600107000000|2020-09-14 18:10:00|32325.6|32285.6|32243.2|32203.2|32351.9|32311.9|32231.9|32191.9|1885
1600107300000|2020-09-14 18:15:00|32244.5|32204.5|32214.5|32174.5|32264.5|32224.5|32213.2|32173.2|1568
1600128000000|2020-09-15 00:00:00|32382.3|32342.3|32372.3|32332.3|32442.3|32402.3|32369.9|32329.9|550
1600128300000|2020-09-15 00:05:00|32373.6|32333.6|32403.6|32363.6|32403.6|32363.6|32373.6|32333.6|76
1600128600000|2020-09-15 00:10:00|32393.6|32353.6|32343.6|32303.6|32393.6|32353.6|32339.9|32299.9|74
1600128900000|2020-09-15 00:15:00|32333.6|32293.6|32317.3|32277.3|32333.6|32293.6|32303.6|32263.6|124
1600129200000|2020-09-15 00:20:00|32322.3|32282.3|32318.6|32278.6|32333.6|32293.6|32314.9|32274.9|42
1600129500000|2020-09-15 00:25:00|32314.9|32274.9|32328.6|32288.6|32332.3|32292.3|32314.9|32274.9|44
1600129800000|2020-09-15 00:30:00|32324.9|32284.9|32352.3|32312.3|32354.9|32314.9|32323.6|32283.6|104
1600130100000|2020-09-15 00:35:00|32353.6|32313.6|32352.3|32312.3|32354.9|32314.9|32344.9|32304.9|21
1600130400000|2020-09-15 00:40:00|32344.9|32304.9|32334.9|32294.9|32354.9|32314.9|32334.9|32294.9|7
1600130700000|2020-09-15 00:45:00|32343.6|32303.6|32343.6|32303.6|32344.9|32304.9|32334.9|32294.9|15
1600131000000|2020-09-15 00:50:00|32334.9|32294.9|32324.9|32284.9|32334.9|32294.9|32323.6|32283.6|15
1600131300000|2020-09-15 00:55:00|32333.6|32293.6|32325|32285|32333.6|32293.6|32324.9|32284.9|3
1600131600000|2020-09-15 01:00:00|32328.6|32288.6|32323.6|32283.6|32333.6|32293.6|32282.3|32242.3|147
1600131900000|2020-09-15 01:05:00|32318.6|32278.6|32328.6|32288.6|32333.6|32293.6|32313.6|32273.6|19
1600132200000|2020-09-15 01:10:00|32325|32285|32313.7|32273.7|32333.7|32293.7|32313.7|32273.7|11
1600132500000|2020-09-15 01:15:00|32318.7|32278.7|32358.7|32318.7|32358.7|32318.7|32315|32275|43
1600132800000|2020-09-15 01:20:00|32355|32315|32353.7|32313.7|32358.7|32318.7|32345|32305|10
1600133100000|2020-09-15 01:25:00|32350|32310|32362.4|32322.4|32375|32335|32348.7|32308.7|76
1600133400000|2020-09-15 01:30:00|32371|32331|32353.7|32313.7|32372.4|32332.4|32352.4|32312.4|19
1600133700000|2020-09-15 01:35:00|32357.4|32317.4|32362.4|32322.4|32362.4|32322.4|32352.4|32312.4|6
1600134000000|2020-09-15 01:40:00|32361.1|32321.1|32362.4|32322.4|32362.4|32322.4|32353.7|32313.7|15
1600134300000|2020-09-15 01:45:00|32358.7|32318.7|32353.7|32313.7|32362.4|32322.4|32343.7|32303.7|25
1600134600000|2020-09-15 01:50:00|32352.4|32312.4|32363.7|32323.7|32363.7|32323.7|32352.4|32312.4|7
1600134900000|2020-09-15 01:55:00|32362.4|32322.4|32355|32315|32367.4|32327.4|32353.7|32313.7|24
1600135200000|2020-09-15 02:00:00|32353.7|32313.7|32355|32315|32355|32315|32353.7|32313.7|4
1600135500000|2020-09-15 02:05:00|32362.4|32322.4|32383.7|32343.7|32383.7|32343.7|32355|32315|23
1600135800000|2020-09-15 02:10:00|32382.4|32342.4|32375|32335|32385|32345|32375|32335|31
1600136100000|2020-09-15 02:15:00|32378.7|32338.7|32373.7|32333.7|32378.7|32338.7|32373.7|32333.7|2
1600136400000|2020-09-15 02:20:00|32365|32325|32355|32315|32365|32325|32353.7|32313.7|91
1600136700000|2020-09-15 02:25:00|32355.1|32315.1|32373.7|32333.7|32373.7|32333.7|32355.1|32315.1|8
1600137000000|2020-09-15 02:30:00|32372.4|32332.4|32383.7|32343.7|32385.1|32345.1|32365.1|32325.1|14
1600137300000|2020-09-15 02:35:00|32380.1|32340.1|32382.4|32342.4|32382.4|32342.4|32365.1|32325.1|18
1600137600000|2020-09-15 02:40:00|32373.7|32333.7|32382.4|32342.4|32382.4|32342.4|32373.7|32333.7|17
1600137900000|2020-09-15 02:45:00|32378.8|32338.8|32385.1|32345.1|32395.1|32355.1|32378.8|32338.8|21
1600138200000|2020-09-15 02:50:00|32392.4|32352.4|32393.8|32353.8|32393.8|32353.8|32385.1|32345.1|12
1600138500000|2020-09-15 02:55:00|32395.1|32355.1|32405.1|32365.1|32405.1|32365.1|32393.8|32353.8|22
1600138800000|2020-09-15 03:00:00|32403.8|32363.8|32403.8|32363.8|32405.1|32365.1|32395.1|32355.1|5
1600139100000|2020-09-15 03:05:00|32405.1|32365.1|32403.8|32363.8|32405.1|32365.1|32395.1|32355.1|9
1600139400000|2020-09-15 03:10:00|32402.5|32362.5|32398.8|32358.8|32402.5|32362.5|32395.1|32355.1|1
1600139700000|2020-09-15 03:15:00|32395.1|32355.1|32395.1|32355.1|32398.8|32358.8|32395.1|32355.1|0
1600140000000|2020-09-15 03:20:00|32403.8|32363.8|32393.8|32353.8|32403.8|32363.8|32393.8|32353.8|17
1600140300000|2020-09-15 03:25:00|32392.5|32352.5|32398.8|32358.8|32398.8|32358.8|32388.8|32348.8|3
1600140600000|2020-09-15 03:30:00|32393.8|32353.8|32393.8|32353.8|32398.8|32358.8|32393.8|32353.8|8
1600140900000|2020-09-15 03:35:00|32395.1|32355.1|32393.8|32353.8|32395.1|32355.1|32393.8|32353.8|2
1600141200000|2020-09-15 03:40:00|32398.8|32358.8|32398.8|32358.8|32398.8|32358.8|32398.8|32358.8|2
1600141500000|2020-09-15 03:45:00|32403.8|32363.8|32385.1|32345.1|32403.8|32363.8|32385.1|32345.1|29
1600141800000|2020-09-15 03:50:00|32388.8|32348.8|32393.8|32353.8|32393.8|32353.8|32388.8|32348.8|3
1600142100000|2020-09-15 03:55:00|||||||||1
1600143000000|2020-09-15 04:10:00|||||||||1
1600143600000|2020-09-15 04:20:00|32393.9|32353.9|32393.9|32353.9|32393.9|32353.9|32393.9|32353.9|0
1600143900000|2020-09-15 04:25:00|32388.9|32348.9|32393.9|32353.9|32393.9|32353.9|32388.9|32348.9|3
1600144200000|2020-09-15 04:30:00|32388.9|32348.9|32373.9|32333.9|32388.9|32348.9|32373.9|32333.9|19
1600144500000|2020-09-15 04:35:00|32368.9|32328.9|32363.9|32323.9|32368.9|32328.9|32363.9|32323.9|19
1600144800000|2020-09-15 04:40:00|32367.6|32327.6|32363.9|32323.9|32368.9|32328.9|32363.9|32323.9|8
1600145100000|2020-09-15 04:45:00|32367.6|32327.6|32363.9|32323.9|32367.6|32327.6|32363.9|32323.9|5
1600145400000|2020-09-15 04:50:00|32372.6|32332.6|32372.6|32332.6|32372.6|32332.6|32372.6|32332.6|2
1600146000000|2020-09-15 05:00:00|32382.6|32342.6|32382.6|32342.6|32383.9|32343.9|32378.9|32338.9|7
1600146300000|2020-09-15 05:05:00|32378.9|32338.9|32382.6|32342.6|32382.6|32342.6|32372.6|32332.6|10
1600146600000|2020-09-15 05:10:00|32378.9|32338.9|32382.6|32342.6|32382.6|32342.6|32378.9|32338.9|13
1600146900000|2020-09-15 05:15:00|32383.9|32343.9|32383.9|32343.9|32383.9|32343.9|32383.9|32343.9|6
1600147200000|2020-09-15 05:20:00|32387.6|32347.6|32392.6|32352.6|32392.6|32352.6|32382.6|32342.6|4
1600147500000|2020-09-15 05:25:00|||||||||1
1600147800000|2020-09-15 05:30:00|32388.9|32348.9|32388.9|32348.9|32392.6|32352.6|32383.9|32343.9|0
1600148100000|2020-09-15 05:35:00|32392.6|32352.6|32402.6|32362.6|32412.6|32372.6|32392.6|32352.6|15
1600148400000|2020-09-15 05:40:00|32403.9|32363.9|32407.6|32367.6|32412.6|32372.6|32402.6|32362.6|30
1600148700000|2020-09-15 05:45:00|32403.9|32363.9|32413.9|32373.9|32422.6|32382.6|32403.9|32363.9|17
1600149000000|2020-09-15 05:50:00|32417.6|32377.6|32423.9|32383.9|32423.9|32383.9|32413.9|32373.9|6
1600149300000|2020-09-15 05:55:00|32424|32384|32444|32404|32447.6|32407.6|32424|32384|11
1600149600000|2020-09-15 06:00:00|32439|32399|32419|32379|32439|32399|32415.3|32375.3|27
1600149900000|2020-09-15 06:05:00|32415.3|32375.3|32414|32374|32419|32379|32414|32374|1
1600150200000|2020-09-15 06:10:00|32415.3|32375.3|32444|32404|32449|32409|32414|32374|14
1600150500000|2020-09-15 06:15:00|32449|32409|32442.7|32402.7|32454|32414|32442.7|32402.7|10
1600150800000|2020-09-15 06:20:00|32435.3|32395.3|32454|32414|32454|32414|32434|32394|36
1600151100000|2020-09-15 06:25:00|32452.7|32412.7|32444|32404|32454|32414|32442.7|32402.7|25
1600151400000|2020-09-15 06:30:00|32442.7|32402.7|32434|32394|32442.7|32402.7|32434|32394|18
1600151700000|2020-09-15 06:35:00|32439|32399|32445.3|32405.3|32455.3|32415.3|32435.3|32395.3|53
1600152000000|2020-09-15 06:40:00|32444|32404|32435.3|32395.3|32445.3|32405.3|32434|32394|13
1600152300000|2020-09-15 06:45:00|32439|32399|32432.7|32392.7|32445.3|32405.3|32432.7|32392.7|25
1600152600000|2020-09-15 06:50:00|32434|32394|32432.7|32392.7|32442.7|32402.7|32425.3|32385.3|22
1600152900000|2020-09-15 06:55:00|32435.3|32395.3|32425.3|32385.3|32435.3|32395.3|32415.3|32375.3|33
1600153200000|2020-09-15 07:00:00|32420.3|32380.3|32435.3|32395.3|32440.3|32400.3|32420.3|32380.3|15
1600153500000|2020-09-15 07:05:00|32435.4|32395.4|32439|32399|32439|32399|32425.4|32385.4|22
1600153800000|2020-09-15 07:10:00|32435.4|32395.4|32425.4|32385.4|32439|32399|32425.4|32385.4|36
1600154100000|2020-09-15 07:15:00|32424|32384|32424|32384|32425.4|32385.4|32419|32379|28
1600154400000|2020-09-15 07:20:00|32425.4|32385.4|32439|32399|32442.7|32402.7|32425.4|32385.4|20
1600154700000|2020-09-15 07:25:00|32435.4|32395.4|32439|32399|32439|32399|32429|32389|13
1600155000000|2020-09-15 07:30:00|32439.1|32399.1|32435.4|32395.4|32442.7|32402.7|32434.1|32394.1|32
1600155300000|2020-09-15 07:35:00|32442.7|32402.7|32439.1|32399.1|32444.1|32404.1|32432.7|32392.7|42
1600155600000|2020-09-15 07:40:00|32435.4|32395.4|32442.7|32402.7|32445.4|32405.4|32435.4|32395.4|30
1600155900000|2020-09-15 07:45:00|32439.1|32399.1|32445.4|32405.4|32445.4|32405.4|32439.1|32399.1|14
1600156200000|2020-09-15 07:50:00|32449.1|32409.1|32425.4|32385.4|32452.7|32412.7|32415.4|32375.4|83
1600156500000|2020-09-15 07:55:00|32434.1|32394.1|32425.4|32385.4|32434.1|32394.1|32425.4|32385.4|32
1600156800000|2020-09-15 08:00:00|32415.4|32375.4|32415.4|32375.4|32425.4|32385.4|32415.4|32375.4|12
1600157100000|2020-09-15 08:05:00|32425.4|32385.4|32424.1|32384.1|32425.4|32385.4|32415.4|32375.4|16
1600157400000|2020-09-15 08:10:00|32425.4|32385.4|32425.4|32385.4|32432.8|32392.8|32415.4|32375.4|20
1600157700000|2020-09-15 08:15:00|32424.1|32384.1|32424.1|32384.1|32432.8|32392.8|32424.1|32384.1|12
1600158000000|2020-09-15 08:20:00|32425.4|32385.4|32405.4|32365.4|32435.4|32395.4|32405.4|32365.4|152
1600158300000|2020-09-15 08:25:00|32406.8|32366.8|32406.8|32366.8|32415.4|32375.4|32405.4|32365.4|17
1600158600000|2020-09-15 08:30:00|32408.1|32368.1|32415.4|32375.4|32416.8|32376.8|32406.8|32366.8|12
1600158900000|2020-09-15 08:35:00|32416.8|32376.8|32435.5|32395.5|32435.5|32395.5|32416.8|32376.8|20
1600159200000|2020-09-15 08:40:00|32426.8|32386.8|32426.8|32386.8|32426.8|32386.8|32425.5|32385.5|15
1600159500000|2020-09-15 08:45:00|32425.5|32385.5|32415.5|32375.5|32425.5|32385.5|32415.5|32375.5|8
1600159800000|2020-09-15 08:50:00|32416.8|32376.8|32415.5|32375.5|32425.5|32385.5|32415.5|32375.5|11
1600160100000|2020-09-15 08:55:00|32416.8|32376.8|32406.8|32366.8|32416.8|32376.8|32406.8|32366.8|11
1600160400000|2020-09-15 09:00:00|32411.8|32371.8|32411.8|32371.8|32416.8|32376.8|32405.5|32365.5|31
1600160700000|2020-09-15 09:05:00|32408.1|32368.1|32411.8|32371.8|32411.8|32371.8|32405.5|32365.5|67
1600161000000|2020-09-15 09:10:00|32415.5|32375.5|32421.8|32381.8|32425.5|32385.5|32405.5|32365.5|72
1600161300000|2020-09-15 09:15:00|32416.8|32376.8|32416.8|32376.8|32416.8|32376.8|32415.5|32375.5|0
1600161600000|2020-09-15 09:20:00|32425.5|32385.5|32431.8|32391.8|32431.8|32391.8|32421.8|32381.8|25
1600161900000|2020-09-15 09:25:00|32435.5|32395.5|32435.5|32395.5|32435.5|32395.5|32428.2|32388.2|13
1600162200000|2020-09-15 09:30:00|32431.8|32391.8|32415.5|32375.5|32431.8|32391.8|32415.5|32375.5|43
1600162500000|2020-09-15 09:35:00|32411.8|32371.8|32391.8|32351.8|32411.8|32371.8|32386.8|32346.8|46
1600162800000|2020-09-15 09:40:00|32395.5|32355.5|32395.5|32355.5|32395.5|32355.5|32391.8|32351.8|2
1600163100000|2020-09-15 09:45:00|32391.9|32351.9|32424.2|32384.2|32425.5|32385.5|32385.5|32345.5|65
1600163400000|2020-09-15 09:50:00|32422.9|32382.9|32434.2|32394.2|32435.5|32395.5|32422.9|32382.9|86
1600163700000|2020-09-15 09:55:00|32435.5|32395.5|32425.5|32385.5|32435.5|32395.5|32425.5|32385.5|7
1600164000000|2020-09-15 10:00:00|32424.2|32384.2|32395.5|32355.5|32425.5|32385.5|32394.2|32354.2|56
1600164300000|2020-09-15 10:05:00|32400.5|32360.5|32399.2|32359.2|32405.5|32365.5|32395.5|32355.5|10
1600164600000|2020-09-15 10:10:00|32404.2|32364.2|32404.2|32364.2|32405.6|32365.6|32395.5|32355.5|2
1600164900000|2020-09-15 10:15:00|32395.6|32355.6|32395.6|32355.6|32395.6|32355.6|32382.9|32342.9|76
1600165200000|2020-09-15 10:20:00|32394.2|32354.2|32404.2|32364.2|32405.6|32365.6|32385.6|32345.6|62
1600165500000|2020-09-15 10:25:00|32400.6|32360.6|32405.6|32365.6|32415.6|32375.6|32395.6|32355.6|36
1600165800000|2020-09-15 10:30:00|32409.2|32369.2|32399.2|32359.2|32412.9|32372.9|32399.2|32359.2|11
1600166100000|2020-09-15 10:35:00|32402.9|32362.9|32434.2|32394.2|32434.2|32394.2|32402.9|32362.9|58
1600166400000|2020-09-15 10:40:00|32434.3|32394.3|32425.6|32385.6|32435.6|32395.6|32425.6|32385.6|27
1600166700000|2020-09-15 10:45:00|32415.6|32375.6|32424.3|32384.3|32424.3|32384.3|32415.6|32375.6|12
1600167000000|2020-09-15 10:50:00|32415.6|32375.6|32415.6|32375.6|32415.6|32375.6|32415.6|32375.6|6
1600167300000|2020-09-15 10:55:00|32414.3|32374.3|32415.6|32375.6|32415.6|32375.6|32414.3|32374.3|5
1600167600000|2020-09-15 11:00:00|32414.3|32374.3|32405.6|32365.6|32415.6|32375.6|32405.6|32365.6|13
1600167900000|2020-09-15 11:05:00|32404.3|32364.3|32405.6|32365.6|32414.3|32374.3|32404.3|32364.3|24
1600168200000|2020-09-15 11:10:00|32404.3|32364.3|32405.6|32365.6|32405.6|32365.6|32404.3|32364.3|8
1600168500000|2020-09-15 11:15:00|32409.3|32369.3|32414.3|32374.3|32415.6|32375.6|32409.3|32369.3|9
1600168800000|2020-09-15 11:20:00|32410.6|32370.6|32435.6|32395.6|32435.6|32395.6|32405.6|32365.6|41
1600169100000|2020-09-15 11:25:00|32434.3|32394.3|32424.3|32384.3|32434.3|32394.3|32415.6|32375.6|26
1600169400000|2020-09-15 11:30:00|32425.6|32385.6|32410.6|32370.6|32425.6|32385.6|32405.6|32365.6|10
1600169700000|2020-09-15 11:35:00|32414.3|32374.3|32409.3|32369.3|32415.6|32375.6|32405.6|32365.6|9
1600170000000|2020-09-15 11:40:00|32405.6|32365.6|32405.7|32365.7|32414.3|32374.3|32403|32363|38
1600170300000|2020-09-15 11:45:00|32404.3|32364.3|32405.7|32365.7|32414.3|32374.3|32404.3|32364.3|8
1600170600000|2020-09-15 11:50:00|32403|32363|32395.7|32355.7|32403|32363|32394.3|32354.3|8
1600170900000|2020-09-15 11:55:00|32394.3|32354.3|32399.3|32359.3|32403|32363|32393|32353|11
1600171200000|2020-09-15 12:00:00|32403|32363|32403|32363|32403|32363|32393|32353|32
1600171500000|2020-09-15 12:05:00|32394.3|32354.3|32403|32363|32403|32363|32394.3|32354.3|39
1600171800000|2020-09-15 12:10:00|32393|32353|32394.3|32354.3|32403|32363|32393|32353|134
1600172100000|2020-09-15 12:15:00|32394.4|32354.4|32383|32343|32403|32363|32383|32343|30
1600172400000|2020-09-15 12:20:00|32365.7|32325.7|32353|32313|32365.7|32325.7|32353|32313|68
1600172700000|2020-09-15 12:25:00|32355.7|32315.7|32353|32313|32365.7|32325.7|32353|32313|52
1600173000000|2020-09-15 12:30:00|32345.7|32305.7|32303|32263|32345.7|32305.7|32303|32263|103
1600173300000|2020-09-15 12:35:00|32304.4|32264.4|32305.7|32265.7|32315.7|32275.7|32299.4|32259.4|30
1600173600000|2020-09-15 12:40:00|32309.4|32269.4|32325.7|32285.7|32335.7|32295.7|32305.7|32265.7|44
1600176600000|2020-09-15 13:30:00|32305.8|32265.8|32244.4|32204.4|32315.8|32275.8|32174.4|32134.4|2155
1600176900000|2020-09-15 13:35:00|32237.1|32197.1|32204.4|32164.4|32245.8|32205.8|32199.4|32159.4|596
1600177200000|2020-09-15 13:40:00|32203.1|32163.1|32074.4|32034.4|32214.4|32174.4|32063.1|32023.1|1612
1600177500000|2020-09-15 13:45:00|32073.1|32033.1|32075.8|32035.8|32093.1|32053.1|32013.1|31973.1|1023
1600177800000|2020-09-15 13:50:00|32069.4|32029.4|32145.8|32105.8|32173.1|32133.1|32059.4|32019.4|872
1600178100000|2020-09-15 13:55:00|32143.1|32103.1|32153.1|32113.1|32183.1|32143.1|32123.1|32083.1|685
1600178400000|2020-09-15 14:00:00|32149.5|32109.5|32093.1|32053.1|32155.8|32115.8|32045.8|32005.8|917
1600178700000|2020-09-15 14:05:00|32094.5|32054.5|32103.1|32063.1|32103.1|32063.1|32085.8|32045.8|253
1600179000000|2020-09-15 14:10:00|32099.5|32059.5|32149.5|32109.5|32155.8|32115.8|32099.5|32059.5|287
1600179300000|2020-09-15 14:15:00|32153.1|32113.1|32175.8|32135.8|32175.8|32135.8|32133.1|32093.1|590
1600179600000|2020-09-15 14:20:00|32179.5|32139.5|32139.5|32099.5|32194.5|32154.5|32125.8|32085.8|731
1600179900000|2020-09-15 14:25:00|32143.1|32103.1|32123.2|32083.2|32154.5|32114.5|32115.8|32075.8|280
1600180200000|2020-09-15 14:30:00|32124.5|32084.5|32025.8|31985.8|32125.8|32085.8|32015.8|31975.8|803
1600180500000|2020-09-15 14:35:00|32027.2|31987.2|32104.5|32064.5|32115.8|32075.8|32025.8|31985.8|359
1600180800000|2020-09-15 14:40:00|32099.5|32059.5|32114.5|32074.5|32139.5|32099.5|32095.8|32055.8|250
1600181100000|2020-09-15 14:45:00|32115.8|32075.8|32095.9|32055.9|32115.9|32075.9|32085.8|32045.8|328
1600181400000|2020-09-15 14:50:00|32085.9|32045.9|32034.5|31994.5|32085.9|32045.9|32025.9|31985.9|445
1600181700000|2020-09-15 14:55:00|32035.9|31995.9|32045.9|32005.9|32055.9|32015.9|32025.9|31985.9|275
1600182000000|2020-09-15 15:00:00|32049.5|32009.5|31999.5|31959.5|32055.9|32015.9|31995.9|31955.9|341
1600182300000|2020-09-15 15:05:00|32003.2|31963.2|31995.9|31955.9|32025.9|31985.9|31995.9|31955.9|856
1600182600000|2020-09-15 15:10:00|31997.2|31957.2|32005.9|31965.9|32007.2|31967.2|31975.9|31935.9|323
1600182900000|2020-09-15 15:15:00|32010.9|31970.9|32005.9|31965.9|32018.6|31978.6|31995.9|31955.9|333
1600183200000|2020-09-15 15:20:00|31997.2|31957.2|32005.9|31965.9|32017.2|31977.2|31987.2|31947.2|324
1600183500000|2020-09-15 15:25:00|32007.2|31967.2|32025.9|31985.9|32035.9|31995.9|32005.9|31965.9|168
1600183800000|2020-09-15 15:30:00|32017.2|31977.2|32005.9|31965.9|32028.6|31988.6|31995.9|31955.9|251
1600184100000|2020-09-15 15:35:00|32007.2|31967.2|31975.9|31935.9|32008.6|31968.6|31975.9|31935.9|196
1600184400000|2020-09-15 15:40:00|31977.2|31937.2|31967.3|31927.3|31985.9|31945.9|31948.6|31908.6|379
1600184700000|2020-09-15 15:45:00|31968.6|31928.6|31945.9|31905.9|31977.3|31937.3|31935.9|31895.9|400
1600185000000|2020-09-15 15:50:00|31947.3|31907.3|31985.9|31945.9|31985.9|31945.9|31945.9|31905.9|317
1600185300000|2020-09-15 15:55:00|31978.6|31938.6|31985.9|31945.9|31995.9|31955.9|31975.9|31935.9|310
1600185600000|2020-09-15 16:00:00|31982.3|31942.3|32024.6|31984.6|32035.9|31995.9|31975.9|31935.9|541
1600185900000|2020-09-15 16:05:00|32025.9|31985.9|32033.3|31993.3|32033.3|31993.3|32013.3|31973.3|134
1600186200000|2020-09-15 16:10:00|32035.9|31995.9|32054.6|32014.6|32054.6|32014.6|32023.3|31983.3|291
1600186500000|2020-09-15 16:15:00|32053.3|32013.3|32063.3|32023.3|32063.3|32023.3|32043.3|32003.3|282
1600186800000|2020-09-15 16:20:00|32064.6|32024.6|32086|32046|32086|32046|32056|32016|223
1600187100000|2020-09-15 16:25:00|32077.3|32037.3|32046|32006|32079.6|32039.6|32036|31996|220
1600187400000|2020-09-15 16:30:00|32048.6|32008.6|32046|32006|32066|32026|32046|32006|145
1600187700000|2020-09-15 16:35:00|32056|32016|32056|32016|32076|32036|32056|32016|198
1600188000000|2020-09-15 16:40:00|32061|32021|32064.6|32024.6|32068.7|32028.7|32056|32016|164
1600188300000|2020-09-15 16:45:00|32063.3|32023.3|32093.3|32053.3|32103.3|32063.3|32063.3|32023.3|166
1600188600000|2020-09-15 16:50:00|32094.6|32054.6|32084.6|32044.6|32106|32066|32083.3|32043.3|143
1600188900000|2020-09-15 16:55:00|32086|32046|32096|32056|32103.3|32063.3|32083.3|32043.3|128
1600189200000|2020-09-15 17:00:00|32103.3|32063.3|32122.3|32082.3|32126|32086|32097.3|32057.3|757
1600189500000|2020-09-15 17:05:00|32118.7|32078.7|32106|32066|32118.7|32078.7|32102.3|32062.3|62
1600189800000|2020-09-15 17:10:00|32107.3|32067.3|32126|32086|32136|32096|32107.3|32067.3|194
1600190100000|2020-09-15 17:15:00|32122.4|32082.4|32136|32096|32136|32096|32116|32076|127
1600190400000|2020-09-15 17:20:00|32127.4|32087.4|32126|32086|32146|32106|32126|32086|89
1600190700000|2020-09-15 17:25:00|32117.4|32077.4|32126|32086|32132.4|32092.4|32116|32076|107
1600191000000|2020-09-15 17:30:00|32121|32081|32107.4|32067.4|32121|32081|32097.4|32057.4|98
1600191300000|2020-09-15 17:35:00|32108.7|32068.7|32118.7|32078.7|32118.7|32078.7|32107.4|32067.4|83
1600191600000|2020-09-15 17:40:00|32126|32086|32136|32096|32137.4|32097.4|32117.4|32077.4|117
1600191900000|2020-09-15 17:45:00|32137.4|32097.4|32126|32086|32146|32106|32117.4|32077.4|98
1600192200000|2020-09-15 17:50:00|32122.4|32082.4|32096.1|32056.1|32124.7|32084.7|32088.7|32048.7|204
1600192500000|2020-09-15 17:55:00|32086.1|32046.1|32066.1|32026.1|32086.1|32046.1|32056.1|32016.1|624
1600192800000|2020-09-15 18:00:00|32071.1|32031.1|32047.4|32007.4|32076.1|32036.1|32046.1|32006.1|213
1600193100000|2020-09-15 18:05:00|32046.1|32006.1|32018.8|31978.8|32056.1|32016.1|32016.1|31976.1|577
1600193400000|2020-09-15 18:10:00|32017.4|31977.4|31976.1|31936.1|32046.1|32006.1|31976.1|31936.1|2003
1600193700000|2020-09-15 18:15:00|31977.4|31937.4|31998.8|31958.8|32008.8|31968.8|31976.1|31936.1|706
1600214400000|2020-09-16 00:00:00|31980.5|31940.5|31934.2|31894.2|31986.4|31946.4|31906.4|31866.4|366
1600214700000|2020-09-16 00:05:00|31929.2|31889.2|31897.8|31857.8|31939.2|31899.2|31887.8|31847.8|174
1600215000000|2020-09-16 00:10:00|31899.2|31859.2|31889.2|31849.2|31899.2|31859.2|31866.5|31826.5|137
1600215300000|2020-09-16 00:15:00|31887.8|31847.8|31912.8|31872.8|31926.5|31886.5|31887.8|31847.8|102
1600215600000|2020-09-16 00:20:00|31919.2|31879.2|31889.2|31849.2|31919.2|31879.2|31887.8|31847.8|14
1600215900000|2020-09-16 00:25:00|31892.8|31852.8|31897.8|31857.8|31909.2|31869.2|31889.2|31849.2|25
1600216200000|2020-09-16 00:30:00|31896.5|31856.5|31917.8|31877.8|31919.2|31879.2|31892.8|31852.8|21
1600216500000|2020-09-16 00:35:00|31926.5|31886.5|31926.5|31886.5|31927.8|31887.8|31917.8|31877.8|24
1600216800000|2020-09-16 00:40:00|31917.8|31877.8|31886.5|31846.5|31922.8|31882.8|31876.5|31836.5|34
1600217100000|2020-09-16 00:45:00|31882.8|31842.8|31917.9|31877.9|31917.9|31877.9|31882.8|31842.8|60
1600217400000|2020-09-16 00:50:00|31919.2|31879.2|31919.2|31879.2|31932.9|31892.9|31919.2|31879.2|42
1600217700000|2020-09-16 00:55:00|31922.9|31882.9|31919.2|31879.2|31922.9|31882.9|31912.9|31872.9|10
1600218000000|2020-09-16 01:00:00|31926.5|31886.5|31939.2|31899.2|31942.9|31902.9|31917.9|31877.9|31
1600218300000|2020-09-16 01:05:00|31937.9|31897.9|31929.2|31889.2|31939.2|31899.2|31929.2|31889.2|18
1600218600000|2020-09-16 01:10:00|31937.9|31897.9|31949.2|31909.2|31959.2|31919.2|31929.2|31889.2|14
1600218900000|2020-09-16 01:15:00|31952.9|31912.9|31937.9|31897.9|31952.9|31912.9|31936.5|31896.5|20
1600219200000|2020-09-16 01:20:00|31936.5|31896.5|31942.9|31902.9|31944.2|31904.2|31929.2|31889.2|24
1600219500000|2020-09-16 01:25:00|31939.2|31899.2|31947.9|31907.9|31949.3|31909.3|31929.3|31889.3|30
1600219800000|2020-09-16 01:30:00|31942.9|31902.9|31959.3|31919.3|31967.9|31927.9|31942.9|31902.9|24
1600220100000|2020-09-16 01:35:00|31966.5|31926.5|31959.3|31919.3|31966.5|31926.5|31959.3|31919.3|6
1600220400000|2020-09-16 01:40:00|31949.3|31909.3|31947.9|31907.9|31949.3|31909.3|31939.3|31899.3|23
1600220700000|2020-09-16 01:45:00|31949.3|31909.3|31949.3|31909.3|31952.9|31912.9|31939.3|31899.3|10
1600221300000|2020-09-16 01:55:00|31947.9|31907.9|31949.3|31909.3|31949.3|31909.3|31939.3|31899.3|18
1600221600000|2020-09-16 02:00:00|31957.9|31917.9|31972.9|31932.9|31972.9|31932.9|31957.9|31917.9|22
1600221900000|2020-09-16 02:05:00|31969.3|31929.3|31959.3|31919.3|31972.9|31932.9|31959.3|31919.3|1
1600222200000|2020-09-16 02:10:00|||||||||6
1600222500000|2020-09-16 02:15:00|31968|31928|31968|31928|31979.3|31939.3|31966.6|31926.6|46
1600222800000|2020-09-16 02:20:00|31969.3|31929.3|31969.3|31929.3|31969.3|31929.3|31968|31928|16
1600223100000|2020-09-16 02:25:00|31968|31928|31959.3|31919.3|31969.3|31929.3|31959.3|31919.3|19
1600223400000|2020-09-16 02:30:00|31949.3|31909.3|31949.3|31909.3|31949.3|31909.3|31949.3|31909.3|20
1600223700000|2020-09-16 02:35:00|31959.3|31919.3|31984.3|31944.3|31984.3|31944.3|31959.3|31919.3|29
1600224000000|2020-09-16 02:40:00|31983|31943|32003|31963|32019.3|31979.3|31979.3|31939.3|53
1600224300000|2020-09-16 02:45:00|31999.3|31959.3|31986.6|31946.6|31999.3|31959.3|31978|31938|14
1600224600000|2020-09-16 02:50:00|31983|31943|31968|31928|31986.6|31946.6|31968|31928|10
1600224900000|2020-09-16 02:55:00|31969.4|31929.4|31978|31938|31986.6|31946.6|31968|31928|58
1600225200000|2020-09-16 03:00:00|31979.4|31939.4|31979.4|31939.4|31986.6|31946.6|31978|31938|23
1600225500000|2020-09-16 03:05:00|31983|31943|31978|31938|31983|31943|31973|31933|15
1600225800000|2020-09-16 03:10:00|31976.7|31936.7|31973|31933|31978|31938|31973|31933|4
1600226100000|2020-09-16 03:15:00|31969.4|31929.4|31978|31938|31978|31938|31969.4|31929.4|0
1600226400000|2020-09-16 03:20:00|31969.4|31929.4|31998|31958|31999.4|31959.4|31968|31928|34
1600226700000|2020-09-16 03:25:00|31999.4|31959.4|32009.4|31969.4|32018|31978|31989.4|31949.4|76
1600227000000|2020-09-16 03:30:00|32008|31968|31998|31958|32008|31968|31988|31948|63
1600227300000|2020-09-16 03:35:00|31993|31953|31996.7|31956.7|32006.7|31966.7|31993|31953|17
1600227600000|2020-09-16 03:40:00|31998|31958|31998|31958|32001.7|31961.7|31998|31958|7
1600227900000|2020-09-16 03:45:00|31996.7|31956.7|32003.1|31963.1|32006.7|31966.7|31996.7|31956.7|6
1600228200000|2020-09-16 03:50:00|32006.7|31966.7|32013.1|31973.1|32013.1|31973.1|32006.7|31966.7|7
1600228500000|2020-09-16 03:55:00|32016.7|31976.7|32029.4|31989.4|32029.4|31989.4|32008.1|31968.1|19
1600228800000|2020-09-16 04:00:00|32026.7|31986.7|32019.4|31979.4|32028.1|31988.1|32019.4|31979.4|1
1600229100000|2020-09-16 04:05:00|32018.1|31978.1|32016.7|31976.7|32018.1|31978.1|32016.7|31976.7|3
1600229400000|2020-09-16 04:10:00|32013.1|31973.1|32016.7|31976.7|32016.7|31976.7|32013.1|31973.1|22
1600229700000|2020-09-16 04:15:00|32018.1|31978.1|32018.1|31978.1|32018.1|31978.1|32018.1|31978.1|1
1600230600000|2020-09-16 04:30:00|32019.5|31979.5|32036.7|31996.7|32046.7|32006.7|32019.5|31979.5|29
1600230900000|2020-09-16 04:35:00|32033.1|31993.1|32036.7|31996.7|32036.7|31996.7|32033.1|31993.1|64
1600231200000|2020-09-16 04:40:00|32028.1|31988.1|32028.1|31988.1|32036.8|31996.8|32026.8|31986.8|1
1600231500000|2020-09-16 04:45:00|32029.5|31989.5|32036.8|31996.8|32036.8|31996.8|32028.1|31988.1|3
1600231800000|2020-09-16 04:50:00|32033.1|31993.1|32036.8|31996.8|32036.8|31996.8|32028.1|31988.1|0
1600232100000|2020-09-16 04:55:00|32038.1|31998.1|32046.8|32006.8|32046.8|32006.8|32036.8|31996.8|11
1600232400000|2020-09-16 05:00:00|32038.1|31998.1|32036.8|31996.8|32038.1|31998.1|32033.1|31993.1|11
1600232700000|2020-09-16 05:05:00|32038.1|31998.1|32046.8|32006.8|32046.8|32006.8|32026.8|31986.8|46
1600233000000|2020-09-16 05:10:00|32043.1|32003.1|32036.8|31996.8|32043.1|32003.1|32036.8|31996.8|4
1600233300000|2020-09-16 05:15:00|||||||||3
1600233600000|2020-09-16 05:20:00|32026.8|31986.8|32026.8|31986.8|32026.8|31986.8|32026.8|31986.8|15
1600233900000|2020-09-16 05:25:00|32023.2|31983.2|32016.8|31976.8|32023.2|31983.2|32009.5|31969.5|7
1600234200000|2020-09-16 05:30:00|32011.8|31971.8|32008.2|31968.2|32016.8|31976.8|32006.8|31966.8|13
1600234500000|2020-09-16 05:35:00|32011.8|31971.8|32011.8|31971.8|32016.8|31976.8|32006.8|31966.8|26
1600234800000|2020-09-16 05:40:00|32006.8|31966.8|32016.8|31976.8|32018.2|31978.2|31996.8|31956.8|37
1600235100000|2020-09-16 05:45:00|32013.2|31973.2|32008.2|31968.2|32016.8|31976.8|31998.2|31958.2|46
1600235400000|2020-09-16 05:50:00|32006.8|31966.8|31998.2|31958.2|32006.8|31966.8|31996.8|31956.8|3
1600235700000|2020-09-16 05:55:00|31999.6|31959.6|31968.2|31928.2|31999.6|31959.6|31958.2|31918.2|40
1600236000000|2020-09-16 06:00:00|31976.8|31936.8|31988.2|31948.2|31996.8|31956.8|31973.2|31933.2|33
1600236300000|2020-09-16 06:05:00|31989.6|31949.6|31993.2|31953.2|31999.6|31959.6|31979.6|31939.6|31
1600236600000|2020-09-16 06:10:00|31999.6|31959.6|32018.2|31978.2|32018.2|31978.2|31996.8|31956.8|78
1600236900000|2020-09-16 06:15:00|32016.9|31976.9|32028.2|31988.2|32029.6|31989.6|32006.9|31966.9|82
1600237200000|2020-09-16 06:20:00|32023.2|31983.2|32033.2|31993.2|32048.2|32008.2|32019.6|31979.6|64
1600237500000|2020-09-16 06:25:00|32036.9|31996.9|32043.2|32003.2|32059.6|32019.6|32036.9|31996.9|60
1600237800000|2020-09-16 06:30:00|32039.6|31999.6|32066.9|32026.9|32068.2|32028.2|32039.6|31999.6|169
1600238100000|2020-09-16 06:35:00|32058.2|32018.2|32049.6|32009.6|32058.2|32018.2|32039.6|31999.6|41
1600238400000|2020-09-16 06:40:00|32048.2|32008.2|32059.6|32019.6|32059.6|32019.6|32048.2|32008.2|4
1600238700000|2020-09-16 06:45:00|32066.9|32026.9|32098.3|32058.3|32103.3|32063.3|32056.9|32016.9|80
1600239000000|2020-09-16 06:50:00|32096.9|32056.9|32078.3|32038.3|32096.9|32056.9|32078.3|32038.3|2
1600239300000|2020-09-16 06:55:00|32079.6|32039.6|32086.9|32046.9|32086.9|32046.9|32076.9|32036.9|116
1600239600000|2020-09-16 07:00:00|32076.9|32036.9|32089.6|32049.6|32099.6|32059.6|32076.9|32036.9|88
1600239900000|2020-09-16 07:05:00|32086.9|32046.9|32098.3|32058.3|32098.3|32058.3|32079.6|32039.6|22
1600240200000|2020-09-16 07:10:00|32096.9|32056.9|32089.6|32049.6|32099.6|32059.6|32088.3|32048.3|14
1600240500000|2020-09-16 07:15:00|32088.3|32048.3|32093.3|32053.3|32099.7|32059.7|32079.7|32039.7|124
1600240800000|2020-09-16 07:20:00|32089.7|32049.7|32118.3|32078.3|32119.7|32079.7|32089.7|32049.7|55
1600241100000|2020-09-16 07:25:00|32119.7|32079.7|32133.3|32093.3|32139.7|32099.7|32116.9|32076.9|60
1600241400000|2020-09-16 07:30:00|32129.7|32089.7|32126.9|32086.9|32133.3|32093.3|32123.3|32083.3|9
1600241700000|2020-09-16 07:35:00|32128.3|32088.3|32116.9|32076.9|32128.3|32088.3|32116.9|32076.9|2
1600242000000|2020-09-16 07:40:00|32118.3|32078.3|32126.9|32086.9|32128.3|32088.3|32118.3|32078.3|17
1600242300000|2020-09-16 07:45:00|32129.7|32089.7|32108.3|32068.3|32129.7|32089.7|32107|32067|9
1600242600000|2020-09-16 07:50:00|32117|32077|32137|32097|32137|32097|32113.3|32073.3|18
1600242900000|2020-09-16 07:55:00|32138.3|32098.3|32157|32117|32157|32117|32137|32097|61
1600243200000|2020-09-16 08:00:00|32158.3|32118.3|32147|32107|32159.7|32119.7|32147|32107|24
1600243500000|2020-09-16 08:05:00|32143.3|32103.3|32159.7|32119.7|32159.7|32119.7|32143.3|32103.3|13
1600243800000|2020-09-16 08:10:00|32158.3|32118.3|32163.3|32123.3|32169.7|32129.7|32149.7|32109.7|18
1600244100000|2020-09-16 08:15:00|32159.7|32119.7|32139.7|32099.7|32163.4|32123.4|32139.7|32099.7|10
1600244400000|2020-09-16 08:20:00|32143.4|32103.4|32138.4|32098.4|32149.7|32109.7|32129.7|32089.7|12
1600244700000|2020-09-16 08:25:00|32133.4|32093.4|32139.7|32099.7|32139.7|32099.7|32128.4|32088.4|27
1600245000000|2020-09-16 08:30:00|32137|32097|32139.7|32099.7|32139.7|32099.7|32133.4|32093.4|10
1600245300000|2020-09-16 08:35:00|32138.4|32098.4|32139.7|32099.7|32139.7|32099.7|32138.4|32098.4|9
1600245600000|2020-09-16 08:40:00|32134.7|32094.7|32129.8|32089.8|32134.7|32094.7|32129.7|32089.7|2
1600245900000|2020-09-16 08:45:00|32139.8|32099.8|32129.8|32089.8|32139.8|32099.8|32129.8|32089.8|17
1600246200000|2020-09-16 08:50:00|32139.8|32099.8|32139.8|32099.8|32149.8|32109.8|32139.8|32099.8|52
1600246500000|2020-09-16 08:55:00|32149.8|32109.8|32139.8|32099.8|32149.8|32109.8|32139.8|32099.8|45
1600246800000|2020-09-16 09:00:00|32149.8|32109.8|32149.8|32109.8|32158.4|32118.4|32149.8|32109.8|19
1600247100000|2020-09-16 09:05:00|32159.8|32119.8|32149.8|32109.8|32159.8|32119.8|32149.8|32109.8|8
1600247400000|2020-09-16 09:10:00|||||||||1
1600247700000|2020-09-16 09:15:00|32148.4|32108.4|32139.8|32099.8|32148.4|32108.4|32139.8|32099.8|4
1600248000000|2020-09-16 09:20:00|32149.8|32109.8|32139.8|32099.8|32159.8|32119.8|32129.8|32089.8|41
1600248300000|2020-09-16 09:25:00|32133.4|32093.4|32158.4|32118.4|32159.8|32119.8|32129.8|32089.8|23
1600248600000|2020-09-16 09:30:00|32153.4|32113.4|32144.8|32104.8|32153.4|32113.4|32139.8|32099.8|16
1600248900000|2020-09-16 09:35:00|32148.4|32108.4|32134.8|32094.8|32149.8|32109.8|32133.4|32093.4|9
1600249200000|2020-09-16 09:40:00|32138.4|32098.4|32139.8|32099.8|32149.8|32109.8|32138.4|32098.4|15
1600249500000|2020-09-16 09:45:00|32138.5|32098.5|32139.8|32099.8|32139.8|32099.8|32138.5|32098.5|5
1600249800000|2020-09-16 09:50:00|32129.8|32089.8|32139.8|32099.8|32139.8|32099.8|32129.8|32089.8|14
1600250100000|2020-09-16 09:55:00|32138.5|32098.5|32128.5|32088.5|32138.5|32098.5|32127.1|32087.1|4
1600250400000|2020-09-16 10:00:00|32129.8|32089.8|32119.8|32079.8|32129.8|32089.8|32109.8|32069.8|50
1600250700000|2020-09-16 10:05:00|32129.8|32089.8|32149.8|32109.8|32149.8|32109.8|32129.8|32089.8|47
1600251000000|2020-09-16 10:10:00|32159.8|32119.8|32149.9|32109.9|32159.9|32119.9|32149.9|32109.9|39
1600251300000|2020-09-16 10:15:00|32148.5|32108.5|32159.9|32119.9|32159.9|32119.9|32148.5|32108.5|16
1600251600000|2020-09-16 10:20:00|32158.5|32118.5|32159.9|32119.9|32159.9|32119.9|32157.1|32117.1|53
1600251900000|2020-09-16 10:25:00|32169.9|32129.9|32188.5|32148.5|32198.5|32158.5|32169.9|32129.9|83
1600252200000|2020-09-16 10:30:00|32189.9|32149.9|32193.5|32153.5|32198.5|32158.5|32183.5|32143.5|77
1600252500000|2020-09-16 10:35:00|32189.9|32149.9|32203.5|32163.5|32208.5|32168.5|32189.9|32149.9|45
1600252800000|2020-09-16 10:40:00|32199.9|32159.9|32208.5|32168.5|32209.9|32169.9|32199.9|32159.9|64
1600253100000|2020-09-16 10:45:00|32209.9|32169.9|32209.9|32169.9|32209.9|32169.9|32208.5|32168.5|3
1600253400000|2020-09-16 10:50:00|32219.9|32179.9|32209.9|32169.9|32219.9|32179.9|32208.5|32168.5|46
1600253700000|2020-09-16 10:55:00|32213.5|32173.5|32219.9|32179.9|32219.9|32179.9|32208.5|32168.5|76
1600254000000|2020-09-16 11:00:00|32239.9|32199.9|32239.9|32199.9|32249.9|32209.9|32238.5|32198.5|112
1600254300000|2020-09-16 11:05:00|32237.2|32197.2|32217.2|32177.2|32237.2|32197.2|32217.2|32177.2|27
1600254600000|2020-09-16 11:10:00|32227.2|32187.2|32228.5|32188.5|32229.9|32189.9|32213.5|32173.5|101
1600254900000|2020-09-16 11:15:00|32227.2|32187.2|32287.2|32247.2|32288.6|32248.6|32227.2|32187.2|139
1600255200000|2020-09-16 11:20:00|32288.6|32248.6|32288.6|32248.6|32289.9|32249.9|32287.2|32247.2|50
1600255500000|2020-09-16 11:25:00|32297.2|32257.2|32319.9|32279.9|32329.9|32289.9|32293.6|32253.6|173
1600255800000|2020-09-16 11:30:00|32309.9|32269.9|32318.6|32278.6|32319.9|32279.9|32299.9|32259.9|100
1600256100000|2020-09-16 11:35:00|32319.9|32279.9|32328.6|32288.6|32338.6|32298.6|32319.9|32279.9|188
1600256400000|2020-09-16 11:40:00|32327.2|32287.2|32310.8|32270.8|32330|32290|32310.8|32270.8|333
1600256700000|2020-09-16 11:45:00|32307.2|32267.2|32310.8|32270.8|32317.2|32277.2|32307.2|32267.2|19
1600257000000|2020-09-16 11:50:00|32307.2|32267.2|32307.2|32267.2|32310.8|32270.8|32307.2|32267.2|34
1600257300000|2020-09-16 11:55:00|32297.2|32257.2|32298.6|32258.6|32300|32260|32290|32250|91
1600257600000|2020-09-16 12:00:00|32300|32260|32297.2|32257.2|32300|32260|32287.2|32247.2|77
1600257900000|2020-09-16 12:05:00|32293.6|32253.6|32327.2|32287.2|32327.2|32287.2|32293.6|32253.6|114
1600258200000|2020-09-16 12:10:00|32318.6|32278.6|32317.2|32277.2|32320|32280|32310|32270|137
1600258500000|2020-09-16 12:15:00|32318.6|32278.6|32337.2|32297.2|32337.2|32297.2|32317.2|32277.2|199
1600258800000|2020-09-16 12:20:00|32347.2|32307.2|32327.3|32287.3|32347.2|32307.2|32327.3|32287.3|106
1600259100000|2020-09-16 12:25:00|32330.9|32290.9|32327.3|32287.3|32337.3|32297.3|32327.3|32287.3|47
1600259400000|2020-09-16 12:30:00|32325.9|32285.9|32307.3|32267.3|32325.9|32285.9|32307.3|32267.3|35
1600259700000|2020-09-16 12:35:00|32310.9|32270.9|32297.3|32257.3|32325.9|32285.9|32295.9|32255.9|169
1600260000000|2020-09-16 12:40:00|32300.9|32260.9|32327.3|32287.3|32330.9|32290.9|32300.9|32260.9|81
1600263000000|2020-09-16 13:30:00|32325.9|32285.9|32525.9|32485.9|32565.9|32525.9|32297.3|32257.3|1807
1600263300000|2020-09-16 13:35:00|32524.6|32484.6|32574.6|32534.6|32634.6|32594.6|32516|32476|1511
1600263600000|2020-09-16 13:40:00|32564.6|32524.6|32563.2|32523.2|32614.6|32574.6|32551.8|32511.8|1146
1600263900000|2020-09-16 13:45:00|32564.6|32524.6|32664.6|32624.6|32683.2|32643.2|32564.6|32524.6|903
1600264200000|2020-09-16 13:50:00|32668.2|32628.2|32594.6|32554.6|32674.6|32634.6|32581.8|32541.8|1161
1600264500000|2020-09-16 13:55:00|32604.6|32564.6|32534.6|32494.6|32624.6|32584.6|32534.6|32494.6|939
1600264800000|2020-09-16 14:00:00|32537.4|32497.4|32544.6|32504.6|32544.6|32504.6|32504.6|32464.6|328
1600265100000|2020-09-16 14:05:00|32534.6|32494.6|32504.6|32464.6|32544.6|32504.6|32504.6|32464.6|466
1600265400000|2020-09-16 14:10:00|32514.6|32474.6|32484.6|32444.6|32514.6|32474.6|32484.6|32444.6|361
1600265700000|2020-09-16 14:15:00|32481|32441|32537.4|32497.4|32544.6|32504.6|32481|32441|409
1600266000000|2020-09-16 14:20:00|32536|32496|32524.6|32484.6|32581.9|32541.9|32524.6|32484.6|940
1600266300000|2020-09-16 14:25:00|32534.6|32494.6|32521.9|32481.9|32544.6|32504.6|32501.9|32461.9|218
1600266600000|2020-09-16 14:30:00|32514.6|32474.6|32583.3|32543.3|32603.3|32563.3|32501.9|32461.9|532
1600266900000|2020-09-16 14:35:00|32581.9|32541.9|32621.9|32581.9|32633.3|32593.3|32578.3|32538.3|587
1600267200000|2020-09-16 14:40:00|32618.3|32578.3|32661.9|32621.9|32694.6|32654.6|32614.6|32574.6|509
1600267500000|2020-09-16 14:45:00|32654.6|32614.6|32631.9|32591.9|32664.6|32624.6|32623.3|32583.3|564
1600267800000|2020-09-16 14:50:00|32639.1|32599.1|32604.7|32564.7|32641.9|32601.9|32581.9|32541.9|431
1600268100000|2020-09-16 14:55:00|32603.3|32563.3|32574.7|32534.7|32611.9|32571.9|32571|32531|547
1600268400000|2020-09-16 15:00:00|32564.7|32524.7|32577.4|32537.4|32614.7|32574.7|32554.7|32514.7|421
1600268700000|2020-09-16 15:05:00|32581|32541|32514.7|32474.7|32587.4|32547.4|32514.7|32474.7|888
1600269000000|2020-09-16 15:10:00|32516.1|32476.1|32543.3|32503.3|32554.7|32514.7|32494.7|32454.7|266
1600269300000|2020-09-16 15:15:00|32544.7|32504.7|32496.1|32456.1|32557.4|32517.4|32494.7|32454.7|257
1600269600000|2020-09-16 15:20:00|32494.7|32454.7|32454.7|32414.7|32516.1|32476.1|32454.7|32414.7|169
1600269900000|2020-09-16 15:25:00|32456.1|32416.1|32484.7|32444.7|32497.4|32457.4|32456.1|32416.1|277
1600270200000|2020-09-16 15:30:00|32486.1|32446.1|32544.7|32504.7|32557.5|32517.5|32486.1|32446.1|477
1600270500000|2020-09-16 15:35:00|32536.1|32496.1|32534.7|32494.7|32544.7|32504.7|32524.7|32484.7|150
1600270800000|2020-09-16 15:40:00|32527.5|32487.5|32504.7|32464.7|32554.7|32514.7|32496.1|32456.1|431
1600271100000|2020-09-16 15:45:00|32506.1|32466.1|32504.7|32464.7|32516.1|32476.1|32476.1|32436.1|367
1600271400000|2020-09-16 15:50:00|32497.5|32457.5|32486.1|32446.1|32507.5|32467.5|32464.7|32424.7|456
1600271700000|2020-09-16 15:55:00|32484.7|32444.7|32474.7|32434.7|32494.7|32454.7|32464.7|32424.7|211
1600272000000|2020-09-16 16:00:00|32467.5|32427.5|32486.1|32446.1|32494.7|32454.7|32464.7|32424.7|326
1600272300000|2020-09-16 16:05:00|32484.7|32444.7|32484.7|32444.7|32494.7|32454.7|32464.7|32424.7|239
1600272600000|2020-09-16 16:10:00|32487.5|32447.5|32484.7|32444.7|32507.5|32467.5|32484.7|32444.7|212
1600272900000|2020-09-16 16:15:00|32481.1|32441.1|32504.7|32464.7|32507.5|32467.5|32477.5|32437.5|174
1600273200000|2020-09-16 16:20:00|32506.1|32466.1|32486.1|32446.1|32534.7|32494.7|32486.1|32446.1|562
1600273500000|2020-09-16 16:25:00|32484.7|32444.7|32436.1|32396.1|32494.7|32454.7|32421.1|32381.1|629
1600273800000|2020-09-16 16:30:00|32437.5|32397.5|32486.1|32446.1|32494.8|32454.8|32437.5|32397.5|214
1600274100000|2020-09-16 16:35:00|32484.8|32444.8|32484.8|32444.8|32504.8|32464.8|32464.8|32424.8|168
1600274400000|2020-09-16 16:40:00|32477.5|32437.5|32474.8|32434.8|32477.5|32437.5|32454.8|32414.8|112
1600274700000|2020-09-16 16:45:00|32464.8|32424.8|32464.8|32424.8|32474.8|32434.8|32454.8|32414.8|163
1600275000000|2020-09-16 16:50:00|32468.4|32428.4|32494.8|32454.8|32494.8|32454.8|32464.8|32424.8|368
1600275300000|2020-09-16 16:55:00|32489.8|32449.8|32464.8|32424.8|32494.8|32454.8|32456.2|32416.2|70
1600275600000|2020-09-16 17:00:00|32458.4|32418.4|32482|32442|32483.4|32443.4|32454.8|32414.8|193
1600275900000|2020-09-16 17:05:00|32483.4|32443.4|32522|32482|32524.8|32484.8|32482|32442|233
1600276200000|2020-09-16 17:10:00|32523.4|32483.4|32522|32482|32533.4|32493.4|32512|32472|172
1600276500000|2020-09-16 17:15:00|32523.4|32483.4|32543.4|32503.4|32562|32522|32522|32482|290
1600276800000|2020-09-16 17:20:00|32542|32502|32532|32492|32552|32512|32512|32472|331
1600277100000|2020-09-16 17:25:00|32542|32502|32512|32472|32542|32502|32502|32462|244
1600277400000|2020-09-16 17:30:00|32520.7|32480.7|32512.1|32472.1|32522.1|32482.1|32512|32472|284
1600277700000|2020-09-16 17:35:00|32510.7|32470.7|32539.3|32499.3|32552.1|32512.1|32492.1|32452.1|317
1600278000000|2020-09-16 17:40:00|32540.7|32500.7|32562.1|32522.1|32565.7|32525.7|32532.1|32492.1|840
1600278300000|2020-09-16 17:45:00|32569.3|32529.3|32569.3|32529.3|32589.3|32549.3|32559.3|32519.3|1100
1600278600000|2020-09-16 17:50:00|32576.5|32536.5|32589.3|32549.3|32599.3|32559.3|32566.5|32526.5|651
1600278900000|2020-09-16 17:55:00|32592.9|32552.9|32640.7|32600.7|32659.3|32619.3|32589.3|32549.3|1543
1600279200000|2020-09-16 18:00:00|32642.1|32602.1|32629.3|32589.3|32650.7|32610.7|32629.3|32589.3|259
1600279500000|2020-09-16 18:05:00|32635.7|32595.7|32649.3|32609.3|32679.3|32639.3|32612.1|32572.1|674
1600279800000|2020-09-16 18:10:00|32656.5|32616.5|32639.3|32599.3|32709.3|32669.3|32609.3|32569.3|2502
1600280100000|2020-09-16 18:15:00|32635.7|32595.7|32667.9|32627.9|32689.3|32649.3|32635.7|32595.7|1115
1600300800000|2020-09-17 00:00:00|32668.2|32628.2|32664.6|32624.6|32679.6|32639.6|32639.6|32599.6|239
1600301100000|2020-09-17 00:05:00|32668.2|32628.2|32678.2|32638.2|32719.6|32679.6|32658.2|32618.2|173
1600301400000|2020-09-17 00:10:00|32679.6|32639.6|32683.3|32643.3|32698.3|32658.3|32678.3|32638.3|33
1600301700000|2020-09-17 00:15:00|32686.9|32646.9|32703.3|32663.3|32723.3|32683.3|32686.9|32646.9|32
1600302000000|2020-09-17 00:20:00|32706.9|32666.9|32699.7|32659.7|32709.7|32669.7|32689.7|32649.7|72
1600302300000|2020-09-17 00:25:00|32704.7|32664.7|32699.7|32659.7|32719.7|32679.7|32698.3|32658.3|62
1600302600000|2020-09-17 00:30:00|||||||||6
1600302900000|2020-09-17 00:35:00|||||||||15
1600303200000|2020-09-17 00:40:00|32708.3|32668.3|32719.7|32679.7|32719.7|32679.7|32708.3|32668.3|19
1600303500000|2020-09-17 00:45:00|32723.3|32683.3|32733.3|32693.3|32743.3|32703.3|32723.3|32683.3|85
1600303800000|2020-09-17 00:50:00|32736.9|32696.9|32729.7|32689.7|32736.9|32696.9|32728.3|32688.3|22
1600304100000|2020-09-17 00:55:00|32728.3|32688.3|32729.7|32689.7|32729.7|32689.7|32728.3|32688.3|3
1600304400000|2020-09-17 01:00:00|32728.3|32688.3|32779.7|32739.7|32799.7|32759.7|32728.3|32688.3|165
1600304700000|2020-09-17 01:05:00|32783.3|32743.3|32828.3|32788.3|32829.7|32789.7|32783.3|32743.3|57
1600305000000|2020-09-17 01:10:00|32829.7|32789.7|32829.7|32789.7|32839.7|32799.7|32823.3|32783.3|65
1600305300000|2020-09-17 01:15:00|32833.3|32793.3|32813.3|32773.3|32838.3|32798.3|32799.7|32759.7|345
1600305600000|2020-09-17 01:20:00|32809.7|32769.7|32799.7|32759.7|32819.7|32779.7|32799.7|32759.7|17
1600305900000|2020-09-17 01:25:00|32803.3|32763.3|32786.9|32746.9|32803.3|32763.3|32776.9|32736.9|52
1600306200000|2020-09-17 01:30:00|32789.7|32749.7|32793.3|32753.3|32799.7|32759.7|32779.7|32739.7|38
1600306500000|2020-09-17 01:35:00|32796.9|32756.9|32806.9|32766.9|32806.9|32766.9|32793.3|32753.3|50
1600306800000|2020-09-17 01:40:00|32803.3|32763.3|32799.7|32759.7|32806.9|32766.9|32789.7|32749.7|24
1600307100000|2020-09-17 01:45:00|32803.3|32763.3|32786.9|32746.9|32803.3|32763.3|32786.9|32746.9|16
1600307400000|2020-09-17 01:50:00|32778.3|32738.3|32739.7|32699.7|32778.3|32738.3|32729.7|32689.7|50
1600307700000|2020-09-17 01:55:00|32734.7|32694.7|32739.7|32699.7|32749.7|32709.7|32729.7|32689.7|15
1600308000000|2020-09-17 02:00:00|32734.7|32694.7|32669.7|32629.7|32738.3|32698.3|32668.3|32628.3|125
1600308300000|2020-09-17 02:05:00|32668.4|32628.4|32649.8|32609.8|32689.8|32649.8|32649.8|32609.8|139
1600308600000|2020-09-17 02:10:00|32639.8|32599.8|32648.4|32608.4|32663.4|32623.4|32639.8|32599.8|90
1600308900000|2020-09-17 02:15:00|32639.8|32599.8|32644.8|32604.8|32649.8|32609.8|32639.8|32599.8|43
1600309200000|2020-09-17 02:20:00|32648.4|32608.4|32663.4|32623.4|32679.8|32639.8|32644.8|32604.8|39
1600309500000|2020-09-17 02:25:00|32668.4|32628.4|32669.8|32629.8|32669.8|32629.8|32659.8|32619.8|7
1600309800000|2020-09-17 02:30:00|32668.4|32628.4|32673.4|32633.4|32677|32637|32649.8|32609.8|19
1600310100000|2020-09-17 02:35:00|32669.8|32629.8|32628.4|32588.4|32678.4|32638.4|32619.8|32579.8|71
1600310400000|2020-09-17 02:40:00|32629.8|32589.8|32623.4|32583.4|32638.4|32598.4|32619.8|32579.8|23
1600310700000|2020-09-17 02:45:00|32619.8|32579.8|32568.4|32528.4|32628.4|32588.4|32547|32507|133
1600311000000|2020-09-17 02:50:00|32573.4|32533.4|32589.8|32549.8|32599.8|32559.8|32569.8|32529.8|33
1600311300000|2020-09-17 02:55:00|32594.8|32554.8|32574.8|32534.8|32598.4|32558.4|32569.8|32529.8|15
1600311600000|2020-09-17 03:00:00|32578.4|32538.4|32574.8|32534.8|32578.4|32538.4|32563.4|32523.4|4
1600311900000|2020-09-17 03:05:00|32569.8|32529.8|32578.4|32538.4|32578.4|32538.4|32538.4|32498.4|12
1600312200000|2020-09-17 03:10:00|32569.8|32529.8|32582|32542|32583.4|32543.4|32561.2|32521.2|33
1600312500000|2020-09-17 03:15:00|32578.4|32538.4|32538.4|32498.4|32582|32542|32537|32497|94
1600312800000|2020-09-17 03:20:00|32545.6|32505.6|32548.4|32508.4|32553.4|32513.4|32508.4|32468.4|110
1600313100000|2020-09-17 03:25:00|32552|32512|32538.4|32498.4|32552|32512|32537|32497|18
1600313400000|2020-09-17 03:30:00|32547|32507|32543.4|32503.4|32553.4|32513.4|32542|32502|2
1600313700000|2020-09-17 03:35:00|32547|32507|32557|32517|32557|32517|32543.4|32503.4|5
1600314000000|2020-09-17 03:40:00|32558.4|32518.4|32568.4|32528.4|32568.4|32528.4|32558.4|32518.4|19
1600314300000|2020-09-17 03:45:00|32559.8|32519.8|32567|32527|32568.4|32528.4|32558.4|32518.4|5
1600314600000|2020-09-17 03:50:00|32558.4|32518.4|32539.8|32499.8|32558.4|32518.4|32539.8|32499.8|20
1600314900000|2020-09-17 03:55:00|32543.4|32503.4|32548.5|32508.5|32548.5|32508.5|32539.8|32499.8|5
1600315200000|2020-09-17 04:00:00|32543.5|32503.5|32528.5|32488.5|32548.5|32508.5|32528.5|32488.5|13
1600315500000|2020-09-17 04:05:00|32533.5|32493.5|32524.9|32484.9|32533.5|32493.5|32519.9|32479.9|31
1600315800000|2020-09-17 04:10:00|32528.5|32488.5|32528.5|32488.5|32528.5|32488.5|32518.5|32478.5|16
1600316100000|2020-09-17 04:15:00|32534.9|32494.9|32532.1|32492.1|32534.9|32494.9|32532.1|32492.1|2
1600316400000|2020-09-17 04:20:00|32528.5|32488.5|32518.5|32478.5|32538.5|32498.5|32518.5|32478.5|7
1600316700000|2020-09-17 04:25:00|32523.5|32483.5|32528.5|32488.5|32528.5|32488.5|32522.1|32482.1|5
1600317000000|2020-09-17 04:30:00|32533.5|32493.5|32538.5|32498.5|32538.5|32498.5|32533.5|32493.5|5
1600317300000|2020-09-17 04:35:00|32529.9|32489.9|32538.5|32498.5|32538.5|32498.5|32528.5|32488.5|2
1600317600000|2020-09-17 04:40:00|32543.5|32503.5|32548.5|32508.5|32548.5|32508.5|32539.9|32499.9|1
1600317900000|2020-09-17 04:45:00|32549.9|32509.9|32564.9|32524.9|32568.5|32528.5|32538.5|32498.5|66
1600318200000|2020-09-17 04:50:00|32559.9|32519.9|32569.9|32529.9|32569.9|32529.9|32559.9|32519.9|7
1600318500000|2020-09-17 04:55:00|32577.1|32537.1|32569.9|32529.9|32578.5|32538.5|32569.9|32529.9|19
1600318800000|2020-09-17 05:00:00|32559.9|32519.9|32558.5|32518.5|32559.9|32519.9|32549.9|32509.9|66
1600319100000|2020-09-17 05:05:00|32554.9|32514.9|32549.9|32509.9|32554.9|32514.9|32537.1|32497.1|32
1600319400000|2020-09-17 05:10:00|32548.5|32508.5|32557.1|32517.1|32558.5|32518.5|32548.5|32508.5|13
1600319700000|2020-09-17 05:15:00|32558.5|32518.5|32558.5|32518.5|32567.1|32527.1|32548.5|32508.5|18
1600320000000|2020-09-17 05:20:00|32559.9|32519.9|32567.1|32527.1|32567.1|32527.1|32558.5|32518.5|10
1600320300000|2020-09-17 05:25:00|32563.5|32523.5|32568.5|32528.5|32573.5|32533.5|32559.9|32519.9|16
1600320600000|2020-09-17 05:30:00|32578.5|32538.5|32578.5|32538.5|32588.5|32548.5|32544.9|32504.9|120
1600320900000|2020-09-17 05:35:00|32579.9|32539.9|32572.1|32532.1|32582.1|32542.1|32563.5|32523.5|22
1600321200000|2020-09-17 05:40:00|32573.5|32533.5|32588.5|32548.5|32588.5|32548.5|32573.5|32533.5|8
1600321500000|2020-09-17 05:45:00|32584.9|32544.9|32585|32545|32588.5|32548.5|32572.1|32532.1|3
1600321800000|2020-09-17 05:50:00|32578.5|32538.5|32597.1|32557.1|32597.1|32557.1|32578.5|32538.5|6
1600322100000|2020-09-17 05:55:00|32593.6|32553.6|32583.6|32543.6|32597.1|32557.1|32578.6|32538.6|9
1600322400000|2020-09-17 06:00:00|32587.2|32547.2|32578.6|32538.6|32588.6|32548.6|32560|32520|27
1600322700000|2020-09-17 06:05:00|32575|32535|32578.6|32538.6|32578.6|32538.6|32568.6|32528.6|2
1600323000000|2020-09-17 06:10:00|32575|32535|32558.6|32518.6|32578.6|32538.6|32558.6|32518.6|4
1600323300000|2020-09-17 06:15:00|32568.6|32528.6|32573.6|32533.6|32587.2|32547.2|32568.6|32528.6|12
1600323600000|2020-09-17 06:20:00|32568.6|32528.6|32562.2|32522.2|32568.6|32528.6|32558.6|32518.6|5
1600323900000|2020-09-17 06:25:00|32558.6|32518.6|32528.6|32488.6|32563.6|32523.6|32528.6|32488.6|16
1600324200000|2020-09-17 06:30:00|32520|32480|32528.6|32488.6|32528.6|32488.6|32503.6|32463.6|85
1600324500000|2020-09-17 06:35:00|32537.2|32497.2|32537.2|32497.2|32537.2|32497.2|32528.6|32488.6|15
1600324800000|2020-09-17 06:40:00|32528.6|32488.6|32518.6|32478.6|32537.2|32497.2|32518.6|32478.6|11
1600325100000|2020-09-17 06:45:00|32523.6|32483.6|32528.6|32488.6|32537.2|32497.2|32522.2|32482.2|14
1600325400000|2020-09-17 06:50:00|32523.6|32483.6|32508.6|32468.6|32523.6|32483.6|32508.6|32468.6|7
1600325700000|2020-09-17 06:55:00|32505|32465|32507.2|32467.2|32522.2|32482.2|32497.2|32457.2|49
1600326000000|2020-09-17 07:00:00|32502.2|32462.2|32525|32485|32530|32490|32498.6|32458.6|65
1600326300000|2020-09-17 07:05:00|32520|32480|32528.6|32488.6|32528.6|32488.6|32515|32475|31
1600326600000|2020-09-17 07:10:00|32530|32490|32528.6|32488.6|32540|32500|32528.6|32488.6|60
1600326900000|2020-09-17 07:15:00|32530|32490|32548.6|32508.6|32548.6|32508.6|32530|32490|67
1600327200000|2020-09-17 07:20:00|32553.6|32513.6|32567.2|32527.2|32567.2|32527.2|32548.6|32508.6|32
1600327500000|2020-09-17 07:25:00|32568.6|32528.6|32568.6|32528.6|32575.8|32535.8|32550|32510|26
1600327800000|2020-09-17 07:30:00|32570|32530|32580|32540|32590|32550|32570|32530|63
1600328100000|2020-09-17 07:35:00|32583.6|32543.6|32598.6|32558.6|32608.6|32568.6|32573.6|32533.6|31
1600328400000|2020-09-17 07:40:00|32607.2|32567.2|32628.6|32588.6|32630.1|32590.1|32607.2|32567.2|106
1600328700000|2020-09-17 07:45:00|32628.7|32588.7|32593.7|32553.7|32630.1|32590.1|32593.7|32553.7|96
1600329000000|2020-09-17 07:50:00|32588.7|32548.7|32588.7|32548.7|32600.1|32560.1|32573.7|32533.7|66
1600329300000|2020-09-17 07:55:00|32580.1|32540.1|32590.1|32550.1|32590.1|32550.1|32580.1|32540.1|18
1600329600000|2020-09-17 08:00:00|32593.7|32553.7|32613.7|32573.7|32620.1|32580.1|32593.7|32553.7|77
1600329900000|2020-09-17 08:05:00|32618.7|32578.7|32620.1|32580.1|32627.3|32587.3|32610.1|32570.1|20
1600330200000|2020-09-17 08:10:00|32623.7|32583.7|32613.7|32573.7|32628.7|32588.7|32613.7|32573.7|9
1600330500000|2020-09-17 08:15:00|32618.7|32578.7|32608.7|32568.7|32620.1|32580.1|32608.7|32568.7|3
1600330800000|2020-09-17 08:20:00|32610.1|32570.1|32620.1|32580.1|32627.3|32587.3|32610.1|32570.1|9
1600331100000|2020-09-17 08:25:00|32618.7|32578.7|32620.1|32580.1|32630.1|32590.1|32610.1|32570.1|21
1600331400000|2020-09-17 08:30:00|32623.7|32583.7|32630.1|32590.1|32630.1|32590.1|32623.7|32583.7|3
1600331700000|2020-09-17 08:35:00|32628.7|32588.7|32638.7|32598.7|32640.1|32600.1|32628.7|32588.7|53
1600332000000|2020-09-17 08:40:00|32640.1|32600.1|32687.3|32647.3|32687.3|32647.3|32640.1|32600.1|82
1600332300000|2020-09-17 08:45:00|32688.7|32648.7|32690.1|32650.1|32700.1|32660.1|32680.1|32640.1|96
1600332600000|2020-09-17 08:50:00|32693.7|32653.7|32697.3|32657.3|32708.7|32668.7|32690.1|32650.1|25
1600332900000|2020-09-17 08:55:00|32698.7|32658.7|32700.1|32660.1|32708.7|32668.7|32690.1|32650.1|43
1600333200000|2020-09-17 09:00:00|32698.7|32658.7|32667.3|32627.3|32710.1|32670.1|32660.1|32620.1|73
1600333500000|2020-09-17 09:05:00|32663.7|32623.7|32650.1|32610.1|32670.1|32630.1|32650.1|32610.1|19
1600333800000|2020-09-17 09:10:00|32658.7|32618.7|32658.7|32618.7|32658.7|32618.7|32647.3|32607.3|53
1600334100000|2020-09-17 09:15:00|32653.7|32613.7|32688.7|32648.7|32690.1|32650.1|32650.1|32610.1|91
1600334400000|2020-09-17 09:20:00|32683.7|32643.7|32687.3|32647.3|32698.7|32658.7|32683.7|32643.7|65
1600334700000|2020-09-17 09:25:00|32680.1|32640.1|32680.2|32640.2|32687.3|32647.3|32677.3|32637.3|15
1600335000000|2020-09-17 09:30:00|32678.7|32638.7|32670.2|32630.2|32690.2|32650.2|32668.7|32628.7|67
1600335300000|2020-09-17 09:35:00|32668.7|32628.7|32690.2|32650.2|32700.2|32660.2|32668.7|32628.7|26
1600335600000|2020-09-17 09:40:00|32683.8|32643.8|32677.3|32637.3|32683.8|32643.8|32677.3|32637.3|6
1600335900000|2020-09-17 09:45:00|32680.2|32640.2|32710.2|32670.2|32710.2|32670.2|32678.8|32638.8|34
1600336200000|2020-09-17 09:50:00|32708.8|32668.8|32707.4|32667.4|32713.8|32673.8|32707.3|32667.3|9
1600336500000|2020-09-17 09:55:00|32710.2|32670.2|32700.2|32660.2|32710.2|32670.2|32698.8|32658.8|15
1600336800000|2020-09-17 10:00:00|32707.4|32667.4|32723.8|32683.8|32737.4|32697.4|32700.2|32660.2|50
1600337100000|2020-09-17 10:05:00|32718.8|32678.8|32707.4|32667.4|32727.4|32687.4|32707.4|32667.4|55
1600337400000|2020-09-17 10:10:00|32698.8|32658.8|32690.2|32650.2|32698.8|32658.8|32680.2|32640.2|18
1600337700000|2020-09-17 10:15:00|32688.8|32648.8|32708.8|32668.8|32710.2|32670.2|32680.2|32640.2|48
1600338000000|2020-09-17 10:20:00|32703.8|32663.8|32700.2|32660.2|32710.2|32670.2|32698.8|32658.8|16
1600338300000|2020-09-17 10:25:00|32703.8|32663.8|32698.8|32658.8|32703.8|32663.8|32688.8|32648.8|83
1600338600000|2020-09-17 10:30:00|32690.2|32650.2|32693.8|32653.8|32693.8|32653.8|32678.8|32638.8|52
1600338900000|2020-09-17 10:35:00|32688.8|32648.8|32680.2|32640.2|32688.8|32648.8|32680.2|32640.2|25
1600339200000|2020-09-17 10:40:00|32683.8|32643.8|32680.2|32640.2|32687.4|32647.4|32678.8|32638.8|33
1600339500000|2020-09-17 10:45:00|32677.4|32637.4|32687.4|32647.4|32687.4|32647.4|32670.2|32630.2|43
1600339800000|2020-09-17 10:50:00|32690.2|32650.2|32690.2|32650.2|32700.2|32660.2|32687.4|32647.4|25
1600340100000|2020-09-17 10:55:00|32688.8|32648.8|32683.8|32643.8|32688.8|32648.8|32680.2|32640.2|5
1600340400000|2020-09-17 11:00:00|32680.2|32640.2|32678.8|32638.8|32683.8|32643.8|32673.8|32633.8|14
1600340700000|2020-09-17 11:05:00|32673.8|32633.8|32670.2|32630.2|32673.8|32633.8|32668.8|32628.8|10
1600341000000|2020-09-17 11:10:00|32673.8|32633.8|32687.4|32647.4|32690.2|32650.2|32668.8|32628.8|44
1600341300000|2020-09-17 11:15:00|32683.8|32643.8|32720.3|32680.3|32720.3|32680.3|32683.8|32643.8|72
1600341600000|2020-09-17 11:20:00|32727.4|32687.4|32760.3|32720.3|32770.3|32730.3|32726.7|32686.7|273
1600341900000|2020-09-17 11:25:00|32761.7|32721.7|32731.7|32691.7|32761.7|32721.7|32726.7|32686.7|87
1600342200000|2020-09-17 11:30:00|32726.7|32686.7|32701.7|32661.7|32726.7|32686.7|32701.7|32661.7|32
1600342500000|2020-09-17 11:35:00|32703.1|32663.1|32666.7|32626.7|32703.1|32663.1|32660.3|32620.3|295
1600342800000|2020-09-17 11:40:00|32670.3|32630.3|32680.3|32640.3|32680.3|32640.3|32666.7|32626.7|23
1600343100000|2020-09-17 11:45:00|32676.7|32636.7|32686.7|32646.7|32696.7|32656.7|32676.7|32636.7|103
1600343400000|2020-09-17 11:50:00|32681.7|32641.7|32661.7|32621.7|32683.1|32643.1|32650.3|32610.3|75
1600343700000|2020-09-17 11:55:00|32663.1|32623.1|32663.1|32623.1|32663.1|32623.1|32651.7|32611.7|66
1600344000000|2020-09-17 12:00:00|32660.3|32620.3|32621.7|32581.7|32661.7|32621.7|32620.3|32580.3|81
1600344300000|2020-09-17 12:05:00|32623.1|32583.1|32616.7|32576.7|32630.3|32590.3|32583.1|32543.1|124
1600344600000|2020-09-17 12:10:00|32613.1|32573.1|32598.1|32558.1|32620.3|32580.3|32583.1|32543.1|99
1600344900000|2020-09-17 12:15:00|32596.7|32556.7|32566.7|32526.7|32603.1|32563.1|32566.7|32526.7|153
1600345200000|2020-09-17 12:20:00|32568.1|32528.1|32503.1|32463.1|32573.1|32533.1|32503.1|32463.1|213
1600345500000|2020-09-17 12:25:00|32493.1|32453.1|32481.7|32441.7|32493.1|32453.1|32471.7|32431.7|254
1600345800000|2020-09-17 12:30:00|32483.1|32443.1|32423.2|32383.2|32483.2|32443.2|32423.2|32383.2|605
1600346100000|2020-09-17 12:35:00|32424.6|32384.6|32440.3|32400.3|32453.2|32413.2|32413.2|32373.2|223
1600346400000|2020-09-17 12:40:00|32441.7|32401.7|32488.2|32448.2|32493.2|32453.2|32441.7|32401.7|180
1600349400000|2020-09-17 13:30:00|32520.4|32480.4|32641.8|32601.8|32730.4|32690.4|32488.2|32448.2|3195
1600349700000|2020-09-17 13:35:00|32640.4|32600.4|32680.4|32640.4|32720.4|32680.4|32640.4|32600.4|1032
1600350000000|2020-09-17 13:40:00|32681.8|32641.8|32710.4|32670.4|32711.8|32671.8|32633.2|32593.2|463
1600350300000|2020-09-17 13:45:00|32711.8|32671.8|32730.4|32690.4|32783.2|32743.2|32711.8|32671.8|712
1600350600000|2020-09-17 13:50:00|32731.8|32691.8|32730.4|32690.4|32751.8|32711.8|32690.4|32650.4|449
1600350900000|2020-09-17 13:55:00|32726.8|32686.8|32730.4|32690.4|32751.8|32711.8|32716.8|32676.8|183
1600351200000|2020-09-17 14:00:00|32731.8|32691.8|32680.4|32640.4|32740.4|32700.4|32680.4|32640.4|647
1600351500000|2020-09-17 14:05:00|32681.8|32641.8|32670.4|32630.4|32700.4|32660.4|32650.4|32610.4|991
1600351800000|2020-09-17 14:10:00|32666.8|32626.8|32757.6|32717.6|32759|32719|32661.8|32621.8|686
1600352100000|2020-09-17 14:15:00|32754|32714|32777.6|32737.6|32800.4|32760.4|32749|32709|1565
1600352400000|2020-09-17 14:20:00|32779|32739|32804|32764|32850.4|32810.4|32779|32739|1645
1600352700000|2020-09-17 14:25:00|32800.4|32760.4|32797.6|32757.6|32820.4|32780.4|32790.4|32750.4|462
1600353000000|2020-09-17 14:30:00|32799|32759|32840.4|32800.4|32877.6|32837.6|32797.6|32757.6|648
1600353300000|2020-09-17 14:35:00|32847.6|32807.6|32839|32799|32859|32819|32830.4|32790.4|317
1600353600000|2020-09-17 14:40:00|32840.4|32800.4|32887.6|32847.6|32887.6|32847.6|32837.6|32797.6|499
1600353900000|2020-09-17 14:45:00|32881.2|32841.2|32887.6|32847.6|32897.6|32857.6|32877.6|32837.6|663
1600354200000|2020-09-17 14:50:00|32891.2|32851.2|32864.8|32824.8|32896.2|32856.2|32846.2|32806.2|734
1600354500000|2020-09-17 14:55:00|32857.6|32817.6|32903.4|32863.4|32911.9|32871.9|32854.8|32814.8|910
1600354800000|2020-09-17 15:00:00|32908.4|32868.4|32914.8|32874.8|32991.9|32951.9|32884.8|32844.8|1303
1600355100000|2020-09-17 15:05:00|32913.4|32873.4|32961.9|32921.9|32971.9|32931.9|32911.9|32871.9|916
1600355400000|2020-09-17 15:10:00|32958.4|32918.4|33016.3|32976.3|33029.1|32989.1|32948.4|32908.4|1750
1600355700000|2020-09-17 15:15:00|33024.8|32984.8|33009.1|32969.1|33059.1|33019.1|32999.1|32959.1|1459
1600356000000|2020-09-17 15:20:00|33016.3|32976.3|33049.1|33009.1|33077.7|33037.7|33016.3|32976.3|597
1600356300000|2020-09-17 15:25:00|33047.7|33007.7|33086.3|33046.3|33126.3|33086.3|33037.7|32997.7|1471
1600356600000|2020-09-17 15:30:00|33096.3|33056.3|33133.4|33093.4|33164.9|33124.9|33073.4|33033.4|1541
1600356900000|2020-09-17 15:35:00|33134.9|33094.9|33210.6|33170.6|33233.4|33193.4|33133.4|33093.4|1210
1600357200000|2020-09-17 15:40:00|33212|33172|33220.6|33180.6|33223.4|33183.4|33170.6|33130.6|630
1600357500000|2020-09-17 15:45:00|33213.4|33173.4|33244.9|33204.9|33290.6|33250.6|33212|33172|1301
1600357800000|2020-09-17 15:50:00|33246.3|33206.3|33213.4|33173.4|33266.3|33226.3|33209.9|33169.9|737
1600358100000|2020-09-17 15:55:00|33216.3|33176.3|33303.4|33263.4|33313.4|33273.4|33214.9|33174.9|416
1600358400000|2020-09-17 16:00:00|33293.4|33253.4|33362|33322|33390.6|33350.6|33293.4|33253.4|1089
1600358700000|2020-09-17 16:05:00|33360.6|33320.6|33362|33322|33430.6|33390.6|33340.6|33300.6|1140
1600359000000|2020-09-17 16:10:00|33360.6|33320.6|33402|33362|33432|33392|33333.5|33293.5|1071
1600359300000|2020-09-17 16:15:00|33410.6|33370.6|33449.2|33409.2|33480.6|33440.6|33407|33367|737
1600359600000|2020-09-17 16:20:00|33440.6|33400.6|33520.6|33480.6|33530.6|33490.6|33439.2|33399.2|836
1600359900000|2020-09-17 16:25:00|33524.2|33484.2|33500.6|33460.6|33529.2|33489.2|33450.6|33410.6|710
1600360200000|2020-09-17 16:30:00|33497.8|33457.8|33500.6|33460.6|33527.8|33487.8|33480.6|33440.6|1290
1600360500000|2020-09-17 16:35:00|33502|33462|33567|33527|33617.8|33577.8|33500.6|33460.6|1471
1600360800000|2020-09-17 16:40:00|33563.5|33523.5|33502|33462|33563.5|33523.5|33490.6|33450.6|846
1600361100000|2020-09-17 16:45:00|33509.2|33469.2|33510.6|33470.6|33540.6|33500.6|33477.8|33437.8|862
1600361400000|2020-09-17 16:50:00|33519.2|33479.2|33560.6|33520.6|33572.1|33532.1|33519.2|33479.2|435
1600361700000|2020-09-17 16:55:00|33557.1|33517.1|33550.6|33510.6|33582.1|33542.1|33492.1|33452.1|793
1600362000000|2020-09-17 17:00:00|33545.6|33505.6|33457.1|33417.1|33552.1|33512.1|33450.6|33410.6|530
1600362300000|2020-09-17 17:05:00|33452.1|33412.1|33373.5|33333.5|33470.6|33430.6|33373.5|33333.5|728
1600362600000|2020-09-17 17:10:00|33377.1|33337.1|33322.1|33282.1|33400.6|33360.6|33316.3|33276.3|564
1600362900000|2020-09-17 17:15:00|33320.6|33280.6|33360.6|33320.6|33392.1|33352.1|33320.6|33280.6|364
1600363200000|2020-09-17 17:20:00|33362.1|33322.1|33382.1|33342.1|33400.6|33360.6|33350.6|33310.6|447
1600363500000|2020-09-17 17:25:00|33383.5|33343.5|33373.5|33333.5|33383.5|33343.5|33352.1|33312.1|474
1600363800000|2020-09-17 17:30:00|33380.6|33340.6|33427.8|33387.8|33439.2|33399.2|33370.6|33330.6|2145
1600364100000|2020-09-17 17:35:00|33437.8|33397.8|33467.8|33427.8|33479.3|33439.3|33432.1|33392.1|2350
1600364400000|2020-09-17 17:40:00|33459.3|33419.3|33377.8|33337.8|33462.1|33422.1|33376.4|33336.4|2447
1600364700000|2020-09-17 17:45:00|33376.4|33336.4|33487.8|33447.8|33515.7|33475.7|33376.4|33336.4|1270
1600365000000|2020-09-17 17:50:00|33479.3|33439.3|33507.8|33467.8|33519.3|33479.3|33447.8|33407.8|839
1600365300000|2020-09-17 17:55:00|33509.3|33469.3|33519.3|33479.3|33519.3|33479.3|33462.1|33422.1|715
1600365600000|2020-09-17 18:00:00|33522.1|33482.1|33516.4|33476.4|33576.4|33536.4|33511.4|33471.4|915
1600365900000|2020-09-17 18:05:00|33517.8|33477.8|33547.8|33507.8|33566.4|33526.4|33479.3|33439.3|1638
1600366200000|2020-09-17 18:10:00|33549.3|33509.3|33597.8|33557.8|33622.1|33582.1|33489.3|33449.3|2239
1600366500000|2020-09-17 18:15:00|33594.3|33554.3|33551.4|33511.4|33597.8|33557.8|33516.4|33476.4|1139
1600387200000|2020-09-18 00:00:00|33571.5|33531.5|33633.6|33593.6|33646.5|33606.5|33565.1|33525.1|733
1600387500000|2020-09-18 00:05:00|33630.1|33590.1|33655.1|33615.1|33658.6|33618.6|33615.1|33575.1|130
1600387800000|2020-09-18 00:10:00|33658.6|33618.6|33735.1|33695.1|33746.5|33706.5|33655.1|33615.1|328
1600388100000|2020-09-18 00:15:00|33731.5|33691.5|33755.1|33715.1|33785.1|33745.1|33730.1|33690.1|201
1600388400000|2020-09-18 00:20:00|33763.6|33723.6|33755.1|33715.1|33773.6|33733.6|33743.6|33703.6|98
1600388700000|2020-09-18 00:25:00|33763.6|33723.6|33753.6|33713.6|33775.1|33735.1|33745.1|33705.1|42
1600389000000|2020-09-18 00:30:00|33750.1|33710.1|33775.1|33735.1|33780.1|33740.1|33745.1|33705.1|22
1600389300000|2020-09-18 00:35:00|33768.6|33728.6|33765.1|33725.1|33785.1|33745.1|33765.1|33725.1|53
1600389600000|2020-09-18 00:40:00|33755.1|33715.1|33763.6|33723.6|33763.6|33723.6|33740.1|33700.1|25
1600389900000|2020-09-18 00:45:00|33765.1|33725.1|33765.1|33725.1|33773.6|33733.6|33751.5|33711.5|33
1600390200000|2020-09-18 00:50:00|33761.5|33721.5|33785.1|33745.1|33795.1|33755.1|33756.5|33716.5|35
1600390500000|2020-09-18 00:55:00|33786.5|33746.5|33785.1|33745.1|33786.5|33746.5|33771.5|33731.5|21
1600390800000|2020-09-18 01:00:00|33786.5|33746.5|33795.1|33755.1|33826.5|33786.5|33765.1|33725.1|227
1600391100000|2020-09-18 01:05:00|33800.1|33760.1|33830.1|33790.1|33863.6|33823.6|33796.5|33756.5|118
1600391400000|2020-09-18 01:10:00|33825.1|33785.1|33885.1|33845.1|33886.5|33846.5|33825.1|33785.1|120
1600391700000|2020-09-18 01:15:00|33886.5|33846.5|33878.6|33838.6|33893.6|33853.6|33865.1|33825.1|67
1600392000000|2020-09-18 01:20:00|33885.1|33845.1|33913.6|33873.6|33923.6|33883.6|33875.1|33835.1|102
1600392300000|2020-09-18 01:25:00|33915.1|33875.1|33915.1|33875.1|33988.6|33948.6|33913.6|33873.6|544
1600392600000|2020-09-18 01:30:00|33913.6|33873.6|33883.6|33843.6|33928.6|33888.6|33873.6|33833.6|126
1600392900000|2020-09-18 01:35:00|33885.1|33845.1|33895.1|33855.1|33900.1|33860.1|33873.6|33833.6|41
1600393200000|2020-09-18 01:40:00|33893.6|33853.6|33925.1|33885.1|33933.6|33893.6|33883.6|33843.6|40
1600393500000|2020-09-18 01:45:00|33923.6|33883.6|33913.6|33873.6|33928.6|33888.6|33905.1|33865.1|32
1600393800000|2020-09-18 01:50:00|33908.6|33868.6|33925.1|33885.1|33925.1|33885.1|33906.5|33866.5|28
1600394100000|2020-09-18 01:55:00|33933.6|33893.6|33955.1|33915.1|33955.1|33915.1|33925.1|33885.1|45
1600394400000|2020-09-18 02:00:00|33945.1|33905.1|33928.6|33888.6|33958.6|33918.6|33925.1|33885.1|30
1600394700000|2020-09-18 02:05:00|33925.1|33885.1|33915.1|33875.1|33935.1|33895.1|33911.5|33871.5|34
1600395000000|2020-09-18 02:10:00|33910.1|33870.1|33915.1|33875.1|33915.1|33875.1|33895.1|33855.1|52
1600395300000|2020-09-18 02:15:00|33911.5|33871.5|33925.1|33885.1|33925.1|33885.1|33906.5|33866.5|19
1600395600000|2020-09-18 02:20:00|33933.6|33893.6|33925.1|33885.1|33955.1|33915.1|33925.1|33885.1|39
1600395900000|2020-09-18 02:25:00|33930.1|33890.1|33933.6|33893.6|33933.6|33893.6|33923.6|33883.6|12
1600396200000|2020-09-18 02:30:00|33930.1|33890.1|33945.1|33905.1|33955.1|33915.1|33928.6|33888.6|32
1600396500000|2020-09-18 02:35:00|33950.1|33910.1|33916.5|33876.5|33955.1|33915.1|33916.5|33876.5|56
1600396800000|2020-09-18 02:40:00|33915.1|33875.1|33865.1|33825.1|33915.1|33875.1|33855.1|33815.1|73
1600397100000|2020-09-18 02:45:00|33870.1|33830.1|33895.1|33855.1|33895.1|33855.1|33870.1|33830.1|61
1600397400000|2020-09-18 02:50:00|33886.5|33846.5|33885.1|33845.1|33895.1|33855.1|33885.1|33845.1|35
1600397700000|2020-09-18 02:55:00|33888.6|33848.6|33903.6|33863.6|33903.6|33863.6|33885.1|33845.1|33
1600398000000|2020-09-18 03:00:00|33900.1|33860.1|33875.1|33835.1|33905.1|33865.1|33863.7|33823.7|36
1600398300000|2020-09-18 03:05:00|33865.1|33825.1|33865.1|33825.1|33872.2|33832.2|33855.1|33815.1|20
1600398600000|2020-09-18 03:10:00|33875.1|33835.1|33848.7|33808.7|33875.1|33835.1|33830.1|33790.1|47
1600398900000|2020-09-18 03:15:00|33855.1|33815.1|33845.1|33805.1|33855.1|33815.1|33845.1|33805.1|7
1600399200000|2020-09-18 03:20:00|33848.7|33808.7|33876.5|33836.5|33876.5|33836.5|33848.7|33808.7|54
1600399500000|2020-09-18 03:25:00|33875.1|33835.1|33855.1|33815.1|33875.1|33835.1|33846.5|33806.5|56
1600399800000|2020-09-18 03:30:00|33851.5|33811.5|33845.1|33805.1|33851.5|33811.5|33840.1|33800.1|7
1600400100000|2020-09-18 03:35:00|33841.5|33801.5|33855.1|33815.1|33855.1|33815.1|33841.5|33801.5|43
1600400400000|2020-09-18 03:40:00|33860.1|33820.1|33855.1|33815.1|33863.7|33823.7|33845.1|33805.1|14
1600400700000|2020-09-18 03:45:00|33851.5|33811.5|33848.7|33808.7|33860.1|33820.1|33845.1|33805.1|26
1600401000000|2020-09-18 03:50:00|33845.1|33805.1|33853.7|33813.7|33853.7|33813.7|33845.1|33805.1|4
1600401600000|2020-09-18 04:00:00|33845.1|33805.1|33825.1|33785.1|33845.1|33805.1|33815.1|33775.1|28
1600401900000|2020-09-18 04:05:00|33823.7|33783.7|33848.7|33808.7|33848.7|33808.7|33815.1|33775.1|47
1600402200000|2020-09-18 04:10:00|33845.1|33805.1|33823.7|33783.7|33845.1|33805.1|33823.7|33783.7|18
1600402500000|2020-09-18 04:15:00|33815.1|33775.1|33810.1|33770.1|33820.1|33780.1|33805.1|33765.1|35
1600402800000|2020-09-18 04:20:00|33808.7|33768.7|33743.7|33703.7|33808.7|33768.7|33715.1|33675.1|84
1600403100000|2020-09-18 04:25:00|33742.2|33702.2|33736.6|33696.6|33763.7|33723.7|33735.1|33695.1|36
1600403400000|2020-09-18 04:30:00|33745.1|33705.1|33733.7|33693.7|33745.1|33705.1|33695.1|33655.1|77
1600403700000|2020-09-18 04:35:00|33735.1|33695.1|33745.1|33705.1|33746.6|33706.6|33716.6|33676.6|19
1600404000000|2020-09-18 04:40:00|33741.6|33701.6|33755.1|33715.1|33756.6|33716.6|33735.1|33695.1|8
1600404300000|2020-09-18 04:45:00|33746.6|33706.6|33743.7|33703.7|33755.1|33715.1|33743.7|33703.7|3
1600404600000|2020-09-18 04:50:00|33740.1|33700.1|33755.1|33715.1|33755.1|33715.1|33740.1|33700.1|25
1600404900000|2020-09-18 04:55:00|33751.6|33711.6|33755.1|33715.1|33756.6|33716.6|33736.6|33696.6|23
1600405200000|2020-09-18 05:00:00|33753.7|33713.7|33735.1|33695.1|33753.7|33713.7|33735.1|33695.1|30
1600405500000|2020-09-18 05:05:00|33742.2|33702.2|33735.1|33695.1|33746.6|33706.6|33733.7|33693.7|12
1600405800000|2020-09-18 05:10:00|33728.7|33688.7|33775.1|33735.1|33783.7|33743.7|33725.1|33685.1|43
1600406100000|2020-09-18 05:15:00|33770.1|33730.1|33755.1|33715.1|33773.7|33733.7|33755.1|33715.1|21
1600406400000|2020-09-18 05:20:00|33763.7|33723.7|33780.1|33740.1|33780.1|33740.1|33755.1|33715.1|23
1600406700000|2020-09-18 05:25:00|33775.1|33735.1|33775.1|33735.1|33783.7|33743.7|33775.1|33735.1|8
1600407000000|2020-09-18 05:30:00|33773.7|33733.7|33793.7|33753.7|33795.1|33755.1|33766.6|33726.6|41
1600407300000|2020-09-18 05:35:00|33795.1|33755.1|33738.7|33698.7|33795.1|33755.1|33738.7|33698.7|57
1600407600000|2020-09-18 05:40:00|33743.7|33703.7|33783.7|33743.7|33783.7|33743.7|33743.7|33703.7|28
1600407900000|2020-09-18 05:45:00|33778.7|33738.7|33748.7|33708.7|33783.7|33743.7|33745.1|33705.1|45
1600408200000|2020-09-18 05:50:00|33745.1|33705.1|33753.7|33713.7|33753.7|33713.7|33718.7|33678.7|60
1600408500000|2020-09-18 05:55:00|33763.7|33723.7|33775.1|33735.1|33785.1|33745.1|33763.7|33723.7|32
1600408800000|2020-09-18 06:00:00|33768|33728|33732.2|33692.2|33768.7|33728.7|33715.1|33675.1|66
1600409100000|2020-09-18 06:05:00|33733.7|33693.7|33728.7|33688.7|33738.7|33698.7|33708.7|33668.7|15
1600409400000|2020-09-18 06:10:00|33725.1|33685.1|33733.7|33693.7|33748.7|33708.7|33725.1|33685.1|36
1600409700000|2020-09-18 06:15:00|33740.1|33700.1|33710.1|33670.1|33743.7|33703.7|33695.1|33655.1|48
1600410000000|2020-09-18 06:20:00|33706.6|33666.6|33712.2|33672.2|33715.1|33675.1|33693.7|33653.7|173
1600410300000|2020-09-18 06:25:00|33713.7|33673.7|33692.2|33652.2|33723.7|33683.7|33683.7|33643.7|182
1600410600000|2020-09-18 06:30:00|33693.7|33653.7|33708.7|33668.7|33713.7|33673.7|33682.2|33642.2|38
1600410900000|2020-09-18 06:35:00|33713.7|33673.7|33713.7|33673.7|33723.7|33683.7|33712.2|33672.2|15
1600411200000|2020-09-18 06:40:00|33722.2|33682.2|33748.7|33708.7|33753.7|33713.7|33717.2|33677.2|28
1600411500000|2020-09-18 06:45:00|33745.1|33705.1|33742.2|33702.2|33745.1|33705.1|33728.7|33688.7|13
1600411800000|2020-09-18 06:50:00|33743.7|33703.7|33758.7|33718.7|33763.7|33723.7|33742.2|33702.2|26
1600412100000|2020-09-18 06:55:00|33768.7|33728.7|33735.8|33695.8|33768.7|33728.7|33732.2|33692.2|43
1600412400000|2020-09-18 07:00:00|33739.3|33699.3|33752.2|33712.2|33752.2|33712.2|33732.2|33692.2|37
1600412700000|2020-09-18 07:05:00|33747.2|33707.2|33752.2|33712.2|33762.2|33722.2|33747.2|33707.2|31
1600413000000|2020-09-18 07:10:00|33750.8|33710.8|33810.8|33770.8|33810.8|33770.8|33740.8|33700.8|94
1600413300000|2020-09-18 07:15:00|33800.8|33760.8|33850.8|33810.8|33850.8|33810.8|33800.8|33760.8|129
1600413600000|2020-09-18 07:20:00|33854.3|33814.3|33850.8|33810.8|33859.3|33819.3|33839.3|33799.3|88
1600413900000|2020-09-18 07:25:00|33849.3|33809.3|33860.8|33820.8|33870.8|33830.8|33847.9|33807.9|81
1600414200000|2020-09-18 07:30:00|33859.4|33819.4|33860.8|33820.8|33864.4|33824.4|33845.8|33805.8|73
1600414500000|2020-09-18 07:35:00|33859.4|33819.4|33870.8|33830.8|33874.4|33834.4|33857.9|33817.9|48
1600414800000|2020-09-18 07:40:00|33864.4|33824.4|33867.2|33827.2|33890.8|33850.8|33860.8|33820.8|226
1600415100000|2020-09-18 07:45:00|33863.7|33823.7|33874.4|33834.4|33880.8|33840.8|33860.8|33820.8|61
1600415400000|2020-09-18 07:50:00|33879.4|33839.4|33869.4|33829.4|33880.8|33840.8|33860.8|33820.8|82
1600415700000|2020-09-18 07:55:00|33860.8|33820.8|33874.4|33834.4|33887.9|33847.9|33857.9|33817.9|64
1600416000000|2020-09-18 08:00:00|33877.9|33837.9|33867.9|33827.9|33900.8|33860.8|33867.9|33827.9|129
1600416300000|2020-09-18 08:05:00|33869.4|33829.4|33862.9|33822.9|33870.8|33830.8|33857.9|33817.9|52
1600416600000|2020-09-18 08:10:00|33859.4|33819.4|33867.9|33827.9|33867.9|33827.9|33857.9|33817.9|46
1600416900000|2020-09-18 08:15:00|33869.4|33829.4|33887.9|33847.9|33897.9|33857.9|33867.9|33827.9|84
1600417200000|2020-09-18 08:20:00|33897.9|33857.9|33897.9|33857.9|33897.9|33857.9|33897.9|33857.9|78
1600417500000|2020-09-18 08:25:00|33895|33855|33887.9|33847.9|33895|33855|33884.4|33844.4|45
1600417800000|2020-09-18 08:30:00|33877.9|33837.9|33869.4|33829.4|33887.9|33847.9|33867.9|33827.9|52
1600418100000|2020-09-18 08:35:00|33870.8|33830.8|33897.9|33857.9|33897.9|33857.9|33869.4|33829.4|34
1600418400000|2020-09-18 08:40:00|33889.4|33849.4|33887.9|33847.9|33889.4|33849.4|33880.8|33840.8|15
1600418700000|2020-09-18 08:45:00|33879.4|33839.4|33887.9|33847.9|33887.9|33847.9|33859.4|33819.4|122
1600419000000|2020-09-18 08:50:00|33894.4|33854.4|33894.4|33854.4|33899.4|33859.4|33877.9|33837.9|49
1600419300000|2020-09-18 08:55:00|33897.9|33857.9|33890.8|33850.8|33907.9|33867.9|33889.4|33849.4|39
1600419600000|2020-09-18 09:00:00|33897.9|33857.9|33887.9|33847.9|33897.9|33857.9|33879.4|33839.4|41
1600419900000|2020-09-18 09:05:00|33889.4|33849.4|33889.4|33849.4|33894.4|33854.4|33887.9|33847.9|76
1600420200000|2020-09-18 09:10:00|33890.8|33850.8|33897.9|33857.9|33897.9|33857.9|33889.4|33849.4|18
1600420500000|2020-09-18 09:15:00|33890.8|33850.8|33887.9|33847.9|33897.9|33857.9|33887.9|33847.9|19
1600420800000|2020-09-18 09:20:00|33892.9|33852.9|33887.9|33847.9|33907.9|33867.9|33886.5|33846.5|44
1600421100000|2020-09-18 09:25:00|33881.5|33841.5|33881.5|33841.5|33881.5|33841.5|33857.9|33817.9|69
1600421400000|2020-09-18 09:30:00|33877.9|33837.9|33876.5|33836.5|33885|33845|33876.5|33836.5|10
1600421700000|2020-09-18 09:35:00|33867.9|33827.9|33877.9|33837.9|33881.5|33841.5|33867.9|33827.9|17
1600422000000|2020-09-18 09:40:00|33876.5|33836.5|33868.6|33828.6|33876.5|33836.5|33860|33820|65
1600422300000|2020-09-18 09:45:00|33865|33825|33885|33845|33888.6|33848.6|33863.6|33823.6|77
1600422600000|2020-09-18 09:50:00|33888.6|33848.6|33881.5|33841.5|33895|33855|33875|33835|36
1600422900000|2020-09-18 09:55:00|33880|33840|33871.5|33831.5|33885|33845|33865|33825|46
1600423200000|2020-09-18 10:00:00|33877.9|33837.9|33865|33825|33887.9|33847.9|33865|33825|39
1600423500000|2020-09-18 10:05:00|33867.9|33827.9|33827.9|33787.9|33867.9|33827.9|33827.9|33787.9|75
1600423800000|2020-09-18 10:10:00|33830.8|33790.8|33855|33815|33855|33815|33827.9|33787.9|99
1600424100000|2020-09-18 10:15:00|33851.5|33811.5|33826.5|33786.5|33861.5|33821.5|33825|33785|55
1600424400000|2020-09-18 10:20:00|33831.5|33791.5|33806.5|33766.5|33831.5|33791.5|33806.5|33766.5|71
1600424700000|2020-09-18 10:25:00|33805|33765|33805|33765|33816.5|33776.5|33805|33765|45
1600425000000|2020-09-18 10:30:00|33801.5|33761.5|33807.9|33767.9|33807.9|33767.9|33785|33745|87
1600425300000|2020-09-18 10:35:00|33806.5|33766.5|33801.5|33761.5|33817.9|33777.9|33801.5|33761.5|75
1600425600000|2020-09-18 10:40:00|33796.5|33756.5|33827.9|33787.9|33827.9|33787.9|33787.9|33747.9|58
1600425900000|2020-09-18 10:45:00|33820.8|33780.8|33815|33775|33820.8|33780.8|33806.5|33766.5|26
1600426200000|2020-09-18 10:50:00|33806.5|33766.5|33815|33775|33816.5|33776.5|33806.5|33766.5|44
1600426500000|2020-09-18 10:55:00|33816.5|33776.5|33801.5|33761.5|33825|33785|33796.5|33756.5|59
1600426800000|2020-09-18 11:00:00|33805|33765|33831.5|33791.5|33831.5|33791.5|33805|33765|50
1600427100000|2020-09-18 11:05:00|33837.9|33797.9|33847.9|33807.9|33865|33825|33836.5|33796.5|62
1600427400000|2020-09-18 11:10:00|33846.5|33806.5|33836.5|33796.5|33855|33815|33836.5|33796.5|47
1600427700000|2020-09-18 11:15:00|33837.9|33797.9|33817.9|33777.9|33837.9|33797.9|33817.9|33777.9|37
1600428000000|2020-09-18 11:20:00|33827.9|33787.9|33842.9|33802.9|33842.9|33802.9|33817.9|33777.9|48
1600428300000|2020-09-18 11:25:00|33846.5|33806.5|33837.9|33797.9|33847.9|33807.9|33836.5|33796.5|24
1600428600000|2020-09-18 11:30:00|33836.5|33796.5|33857.9|33817.9|33857.9|33817.9|33836.5|33796.5|38
1600428900000|2020-09-18 11:35:00|33847.9|33807.9|33857.9|33817.9|33867.9|33827.9|33847.9|33807.9|67
1600429200000|2020-09-18 11:40:00|33861.5|33821.5|33866.5|33826.5|33867.9|33827.9|33857.9|33817.9|8
1600429500000|2020-09-18 11:45:00|33857.9|33817.9|33856.5|33816.5|33857.9|33817.9|33855|33815|91
1600429800000|2020-09-18 11:50:00|33855|33815|33831.5|33791.5|33857.9|33817.9|33815|33775|183
1600430100000|2020-09-18 11:55:00|33835|33795|33789.4|33749.4|33835|33795|33780.8|33740.8|114
1600430400000|2020-09-18 12:00:00|33790.8|33750.8|33794.4|33754.4|33797.9|33757.9|33749.4|33709.4|135
1600430700000|2020-09-18 12:05:00|33797.9|33757.9|33809.4|33769.4|33814.4|33774.4|33777.9|33737.9|52
1600431000000|2020-09-18 12:10:00|33807.9|33767.9|33799.4|33759.4|33824.4|33784.4|33787.9|33747.9|66
1600431300000|2020-09-18 12:15:00|33807.9|33767.9|33809.4|33769.4|33817.9|33777.9|33799.4|33759.4|96
1600431600000|2020-09-18 12:20:00|33810.8|33770.8|33769.4|33729.4|33814.4|33774.4|33750.8|33710.8|121
1600431900000|2020-09-18 12:25:00|33770.8|33730.8|33776.5|33736.5|33776.5|33736.5|33737.9|33697.9|133
1600432200000|2020-09-18 12:30:00|33775|33735|33805|33765|33815|33775|33761.5|33721.5|145
1600432500000|2020-09-18 12:35:00|33806.5|33766.5|33737.9|33697.9|33806.5|33766.5|33737.9|33697.9|122
1600432800000|2020-09-18 12:40:00|33747.9|33707.9|33762.9|33722.9|33807.9|33767.9|33747.9|33707.9|225
1600435800000|2020-09-18 13:30:00|33829.4|33789.4|33836.5|33796.5|34055|34015|33751.5|33711.5|3431
1600436100000|2020-09-18 13:35:00|33837.9|33797.9|33747.9|33707.9|33837.9|33797.9|33687.9|33647.9|1769
1600436400000|2020-09-18 13:40:00|33751.5|33711.5|33767.9|33727.9|33860.8|33820.8|33751.5|33711.5|1202
1600436700000|2020-09-18 13:45:00|33769.4|33729.4|33780.8|33740.8|33790.8|33750.8|33695.8|33655.8|1310
1600437000000|2020-09-18 13:50:00|33790.8|33750.8|33867.9|33827.9|33900.8|33860.8|33789.4|33749.4|639
1600437300000|2020-09-18 13:55:00|33870.8|33830.8|33866.5|33826.5|33887.9|33847.9|33831.5|33791.5|498
1600437600000|2020-09-18 14:00:00|33865|33825|33975|33935|33987.9|33947.9|33846.5|33806.5|1267
1600437900000|2020-09-18 14:05:00|33985|33945|34015|33975|34025|33985|33962.1|33922.1|518
1600438200000|2020-09-18 14:10:00|34013.5|33973.5|33992.1|33952.1|34013.5|33973.5|33962.1|33922.1|481
1600438500000|2020-09-18 14:15:00|33985|33945|34012.1|33972.1|34038.5|33998.5|33985|33945|529
1600438800000|2020-09-18 14:20:00|34002.1|33962.1|34002.1|33962.1|34020.6|33980.6|33979.2|33939.2|497
1600439100000|2020-09-18 14:25:00|34000.6|33960.6|34032.1|33992.1|34042.1|34002.1|34000.6|33960.6|572
1600439400000|2020-09-18 14:30:00|34042.1|34002.1|33988.5|33948.5|34069.2|34029.2|33985|33945|1139
1600439700000|2020-09-18 14:35:00|33992.1|33952.1|33937.9|33897.9|34012.1|33972.1|33900.8|33860.8|805
1600440000000|2020-09-18 14:40:00|33927.9|33887.9|33870.8|33830.8|33966.5|33926.5|33840.8|33800.8|870
1600440300000|2020-09-18 14:45:00|33863.8|33823.8|33883.8|33843.8|33910.8|33870.8|33840.8|33800.8|425
1600440600000|2020-09-18 14:50:00|33890.8|33850.8|33947.9|33907.9|33950.8|33910.8|33872.3|33832.3|630
1600440900000|2020-09-18 14:55:00|33944.4|33904.4|33985|33945|34017.9|33977.9|33940.8|33900.8|619
1600441200000|2020-09-18 15:00:00|33986.5|33946.5|34026.5|33986.5|34037.9|33997.9|33977.9|33937.9|319
1600441500000|2020-09-18 15:05:00|34031.5|33991.5|34077.9|34037.9|34135|34095|34027.9|33987.9|728
1600441800000|2020-09-18 15:10:00|34076.5|34036.5|33960.9|33920.9|34076.5|34036.5|33950.9|33910.9|898
1600442100000|2020-09-18 15:15:00|33970.9|33930.9|33940.9|33900.9|34000.9|33960.9|33939.4|33899.4|281
1600442400000|2020-09-18 15:20:00|33945.9|33905.9|33943.8|33903.8|33973.8|33933.8|33913.8|33873.8|457
1600442700000|2020-09-18 15:25:00|33950.9|33910.9|33942.3|33902.3|33960.9|33920.9|33917.3|33877.3|400
1600443000000|2020-09-18 15:30:00|33940.9|33900.9|34030.9|33990.9|34042.3|34002.3|33933.8|33893.8|455
1600443300000|2020-09-18 15:35:00|34027.9|33987.9|34010.9|33970.9|34030.9|33990.9|34010.9|33970.9|301
1600443600000|2020-09-18 15:40:00|34012.3|33972.3|34042.3|34002.3|34053.8|34013.8|34012.3|33972.3|386
1600443900000|2020-09-18 15:45:00|34040.9|34000.9|34062.3|34022.3|34070.9|34030.9|34023.8|33983.8|400
1600444200000|2020-09-18 15:50:00|34060.9|34020.9|34050.9|34010.9|34062.3|34022.3|34033.8|33993.8|588
1600444500000|2020-09-18 15:55:00|34043.8|34003.8|34052.3|34012.3|34063.8|34023.8|34017.3|33977.3|424
1600444800000|2020-09-18 16:00:00|34053.8|34013.8|34083.8|34043.8|34093.8|34053.8|34053.8|34013.8|349
1600445100000|2020-09-18 16:05:00|34092.3|34052.3|34082.3|34042.3|34093.8|34053.8|34072.3|34032.3|290
1600445400000|2020-09-18 16:10:00|34080.9|34040.9|34060.9|34020.9|34080.9|34040.9|34060.9|34020.9|190
1600445700000|2020-09-18 16:15:00|34053.8|34013.8|34127.9|34087.9|34145|34105|34053.8|34013.8|979
1600446000000|2020-09-18 16:20:00|34130.9|34090.9|34119.4|34079.4|34139.4|34099.4|34110.9|34070.9|360
1600446300000|2020-09-18 16:25:00|34117.9|34077.9|34204.4|34164.4|34227.9|34187.9|34117.9|34077.9|854
1600446600000|2020-09-18 16:30:00|34200.9|34160.9|34257.9|34217.9|34270.9|34230.9|34200.9|34160.9|599
1600446900000|2020-09-18 16:35:00|34264.4|34224.4|34240.9|34200.9|34264.4|34224.4|34234.4|34194.4|407
1600447200000|2020-09-18 16:40:00|34237.9|34197.9|34150.9|34110.9|34257.9|34217.9|34150.9|34110.9|795
1600447500000|2020-09-18 16:45:00|34143.8|34103.8|34150.9|34110.9|34172.3|34132.3|34142.3|34102.3|371
1600447800000|2020-09-18 16:50:00|34152.3|34112.3|34150.9|34110.9|34170.9|34130.9|34140.9|34100.9|315
1600448100000|2020-09-18 16:55:00|34147.3|34107.3|34140.9|34100.9|34150.9|34110.9|34120.9|34080.9|270
1600448400000|2020-09-18 17:00:00|34133.8|34093.8|34160.9|34120.9|34180.9|34140.9|34130.9|34090.9|274
1600448700000|2020-09-18 17:05:00|34159.4|34119.4|34189.4|34149.4|34197.9|34157.9|34147.9|34107.9|208
1600449000000|2020-09-18 17:10:00|34187.9|34147.9|34197.9|34157.9|34197.9|34157.9|34177.9|34137.9|392
1600449300000|2020-09-18 17:15:00|34215|34175|34247.9|34207.9|34257.9|34217.9|34207.9|34167.9|291
1600449600000|2020-09-18 17:20:00|34246.5|34206.5|34245|34205|34247.9|34207.9|34215|34175|291
1600449900000|2020-09-18 17:25:00|34247.9|34207.9|34275|34235|34296.5|34256.5|34247.9|34207.9|370
1600450200000|2020-09-18 17:30:00|34267.9|34227.9|34303.5|34263.5|34312.1|34272.1|34255|34215|348
1600450500000|2020-09-18 17:35:00|34302.1|34262.1|34373.5|34333.5|34373.5|34333.5|34293.5|34253.5|696
1600450800000|2020-09-18 17:40:00|34375|34335|34325|34285|34392.1|34352.1|34315|34275|1071
1600451100000|2020-09-18 17:45:00|34328.5|34288.5|34296.5|34256.5|34342.1|34302.1|34295|34255|409
1600451400000|2020-09-18 17:50:00|34305|34265|34287.9|34247.9|34317.9|34277.9|34286.5|34246.5|447
1600451700000|2020-09-18 17:55:00|34295|34255|34306.5|34266.5|34345|34305|34291.5|34251.5|536
1600452000000|2020-09-18 18:00:00|34301.5|34261.5|34220.9|34180.9|34337.9|34297.9|34210.9|34170.9|627
1600452300000|2020-09-18 18:05:00|34224.4|34184.4|34240.9|34200.9|34260.9|34220.9|34215.9|34175.9|597
1600452600000|2020-09-18 18:10:00|34230.9|34190.9|34233.8|34193.8|34270.9|34230.9|34207.9|34167.9|1596
1600452900000|2020-09-18 18:15:00|34230.3|34190.3|34230.3|34190.3|34245.3|34205.3|34222.3|34182.3|584
1600646400000|2020-09-21 00:00:00|34184.4|34144.4|34185.9|34145.9|34229.4|34189.4|34092.5|34052.5|787
1600646700000|2020-09-21 00:05:00|34177.5|34137.5|34231.2|34191.2|34231.2|34191.2|34152.5|34112.5|186
1600647000000|2020-09-21 00:10:00|34227.8|34187.8|34301.2|34261.2|34311.2|34271.2|34221.2|34181.2|430
1600647300000|2020-09-21 00:15:00|34296.2|34256.2|34279.4|34239.4|34301.2|34261.2|34259.4|34219.4|154
1600647600000|2020-09-21 00:20:00|34282.8|34242.8|34272.8|34232.8|34287.8|34247.8|34262.8|34222.8|84
1600647900000|2020-09-21 00:25:00|34269.4|34229.4|34259.4|34219.4|34272.8|34232.8|34250.9|34210.9|64
1600648200000|2020-09-21 00:30:00|34262.8|34222.8|34242.5|34202.5|34262.8|34222.8|34237.5|34197.5|244
1600648500000|2020-09-21 00:35:00|34245.9|34205.9|34270.9|34230.9|34275.9|34235.9|34242.5|34202.5|29
1600648800000|2020-09-21 00:40:00|34274.4|34234.4|34262.5|34222.5|34275.9|34235.9|34257.5|34217.5|20
1600649100000|2020-09-21 00:45:00|34257.5|34217.5|34255.9|34215.9|34267.5|34227.5|34255.9|34215.9|15
1600649400000|2020-09-21 00:50:00|34249|34209|34242.5|34202.5|34257.5|34217.5|34242.5|34202.5|52
1600649700000|2020-09-21 00:55:00|34237.5|34197.5|34252.5|34212.5|34255.9|34215.9|34237.5|34197.5|35
1600650000000|2020-09-21 01:00:00|34255.9|34215.9|34304.4|34264.4|34315.9|34275.9|34252.5|34212.5|82
1600650300000|2020-09-21 01:05:00|34305.9|34265.9|34295.9|34255.9|34314.4|34274.4|34285.9|34245.9|41
1600650600000|2020-09-21 01:10:00|34297.5|34257.5|34245.9|34205.9|34300.9|34260.9|34230.9|34190.9|92
1600650900000|2020-09-21 01:15:00|34252.5|34212.5|34285.9|34245.9|34285.9|34245.9|34247.5|34207.5|36
1600651200000|2020-09-21 01:20:00|34282.5|34242.5|34265.9|34225.9|34287.5|34247.5|34260.9|34220.9|21
1600651500000|2020-09-21 01:25:00|34262.5|34222.5|34255.9|34215.9|34275.9|34235.9|34255.9|34215.9|17
1600651800000|2020-09-21 01:30:00|34260.9|34220.9|34294.4|34254.4|34295.9|34255.9|34255.9|34215.9|17
1600652100000|2020-09-21 01:35:00|34290.9|34250.9|34304.4|34264.4|34314.4|34274.4|34285.9|34245.9|27
1600652400000|2020-09-21 01:40:00|34295.9|34255.9|34300.9|34260.9|34305.9|34265.9|34295.9|34255.9|35
1600652700000|2020-09-21 01:45:00|34304.4|34264.4|34290.9|34250.9|34304.4|34264.4|34289.4|34249.4|21
1600653000000|2020-09-21 01:50:00|34294.4|34254.4|34265.9|34225.9|34294.4|34254.4|34265.9|34225.9|16
1600653300000|2020-09-21 01:55:00|34255.9|34215.9|34205.9|34165.9|34255.9|34215.9|34205.9|34165.9|124
1600653600000|2020-09-21 02:00:00|34215.9|34175.9|34220.9|34180.9|34227.5|34187.5|34215.9|34175.9|505
1600653900000|2020-09-21 02:05:00|34217.5|34177.5|34215.9|34175.9|34217.5|34177.5|34197.5|34157.5|31
1600654200000|2020-09-21 02:10:00|34212.5|34172.5|34205.9|34165.9|34215.9|34175.9|34195.9|34155.9|140
1600654500000|2020-09-21 02:15:00|34214.4|34174.4|34215.9|34175.9|34215.9|34175.9|34214.4|34174.4|15
1600654800000|2020-09-21 02:20:00|34224.4|34184.4|34225.9|34185.9|34225.9|34185.9|34224.4|34184.4|2
1600655100000|2020-09-21 02:25:00|34217.5|34177.5|34225.9|34185.9|34225.9|34185.9|34217.5|34177.5|66
1600655400000|2020-09-21 02:30:00|34227.5|34187.5|34215.9|34175.9|34227.5|34187.5|34205.9|34165.9|29
1600655700000|2020-09-21 02:35:00|34212.5|34172.5|34215.9|34175.9|34225.9|34185.9|34212.5|34172.5|6
1600656000000|2020-09-21 02:40:00|34224.4|34184.4|34235.9|34195.9|34235.9|34195.9|34217.5|34177.5|30
1600656300000|2020-09-21 02:45:00|34227.5|34187.5|34212.5|34172.5|34227.5|34187.5|34205.9|34165.9|60
1600656600000|2020-09-21 02:50:00|34209.1|34169.1|34217.5|34177.5|34217.5|34177.5|34207.5|34167.5|9
1600656900000|2020-09-21 02:55:00|34215.9|34175.9|34207.5|34167.5|34217.5|34177.5|34207.5|34167.5|11
1600657200000|2020-09-21 03:00:00|34206|34166|34192.5|34152.5|34206|34166|34186|34146|112
1600657500000|2020-09-21 03:05:00|34187.5|34147.5|34212.5|34172.5|34212.5|34172.5|34177.5|34137.5|33
1600657800000|2020-09-21 03:10:00|34209.1|34169.1|34206|34166|34209.1|34169.1|34197.5|34157.5|14
1600658100000|2020-09-21 03:15:00|34202.5|34162.5|34221|34181|34226|34186|34197.5|34157.5|20
1600658400000|2020-09-21 03:20:00|34217.5|34177.5|34216|34176|34217.5|34177.5|34206|34166|5
1600658700000|2020-09-21 03:25:00|34224.4|34184.4|34227.5|34187.5|34227.5|34187.5|34221|34181|5
1600659000000|2020-09-21 03:30:00|34226|34186|34227.5|34187.5|34227.5|34187.5|34226|34186|13
1600659300000|2020-09-21 03:35:00|34230.7|34190.7|34244.4|34204.4|34244.4|34204.4|34230.7|34190.7|44
1600659600000|2020-09-21 03:40:00|34246|34206|34261|34221|34261|34221|34246|34206|15
1600659900000|2020-09-21 03:45:00|34267.5|34227.5|34256|34216|34267.5|34227.5|34247.5|34207.5|32
1600660200000|2020-09-21 03:50:00|34257.5|34217.5|34261|34221|34261|34221|34257.5|34217.5|1
1600660500000|2020-09-21 03:55:00|34266|34226|34264.4|34224.4|34266|34226|34257.5|34217.5|6
1600660800000|2020-09-21 04:00:00|34261|34221|34266|34226|34266|34226|34261|34221|5
1600661100000|2020-09-21 04:05:00|34267.5|34227.5|34267.5|34227.5|34267.5|34227.5|34266|34226|10
1600661400000|2020-09-21 04:10:00|34274.4|34234.4|34276|34236|34277.5|34237.5|34274.4|34234.4|19
1600661700000|2020-09-21 04:15:00|34274.4|34234.4|34276|34236|34276|34236|34267.5|34227.5|16
1600662000000|2020-09-21 04:20:00|34277.5|34237.5|34276|34236|34277.5|34237.5|34276|34236|6
1600662300000|2020-09-21 04:25:00|||||||||4
1600662600000|2020-09-21 04:30:00|34266|34226|34276|34236|34276|34236|34266|34226|12
1600662900000|2020-09-21 04:35:00|||||||||2
1600663200000|2020-09-21 04:40:00|||||||||2
1600663500000|2020-09-21 04:45:00|34277.5|34237.5|34276|34236|34277.5|34237.5|34276|34236|33
1600663800000|2020-09-21 04:50:00|34266|34226|34274.4|34234.4|34274.4|34234.4|34266|34226|28
1600664100000|2020-09-21 04:55:00|34276|34236|34276|34236|34277.5|34237.5|34276|34236|6
1600664400000|2020-09-21 05:00:00|34274.4|34234.4|34261|34221|34274.4|34234.4|34261|34221|11
1600664700000|2020-09-21 05:05:00|34264.4|34224.4|34266|34226|34266|34226|34264.4|34224.4|3
1600665000000|2020-09-21 05:10:00|34264.4|34224.4|34287.8|34247.8|34299.4|34259.4|34264.4|34224.4|74
1600665300000|2020-09-21 05:15:00|34284.4|34244.4|34292.8|34252.8|34292.8|34252.8|34282.8|34242.8|11
1600665600000|2020-09-21 05:20:00|34289.4|34249.4|34277.8|34237.8|34289.4|34249.4|34274.4|34234.4|28
1600665900000|2020-09-21 05:25:00|34274.4|34234.4|34264.4|34224.4|34274.4|34234.4|34264.4|34224.4|12
1600666200000|2020-09-21 05:30:00|34272.8|34232.8|34224.4|34184.4|34272.8|34232.8|34224.4|34184.4|161
1600666500000|2020-09-21 05:35:00|34226|34186|34227.8|34187.8|34232.8|34192.8|34214.4|34174.4|17
1600666800000|2020-09-21 05:40:00|34224.4|34184.4|34241.3|34201.3|34241.3|34201.3|34222.8|34182.8|11
1600667100000|2020-09-21 05:45:00|34237.8|34197.8|34247.8|34207.8|34251.3|34211.3|34231.3|34191.3|45
1600667400000|2020-09-21 05:50:00|34251.3|34211.3|34272.8|34232.8|34272.8|34232.8|34251.3|34211.3|27
1600667700000|2020-09-21 05:55:00|34271.3|34231.3|34266.3|34226.3|34271.3|34231.3|34242.8|34202.8|221
1600668000000|2020-09-21 06:00:00|34269.7|34229.7|34266.3|34226.3|34284.7|34244.7|34261.3|34221.3|347
1600668300000|2020-09-21 06:05:00|34261.3|34221.3|34261.3|34221.3|34271.3|34231.3|34251.3|34211.3|230
1600668600000|2020-09-21 06:10:00|34264.7|34224.7|34271.3|34231.3|34271.3|34231.3|34261.3|34221.3|134
1600668900000|2020-09-21 06:15:00|34262.9|34222.9|34259.7|34219.7|34269.7|34229.7|34251.3|34211.3|117
1600669200000|2020-09-21 06:20:00|34256.3|34216.3|34242.9|34202.9|34262.9|34222.9|34242.9|34202.9|45
1600669500000|2020-09-21 06:25:00|34246.3|34206.3|34241.3|34201.3|34247.9|34207.9|34217.9|34177.9|45
1600669800000|2020-09-21 06:30:00|34237.9|34197.9|34242.9|34202.9|34242.9|34202.9|34232.9|34192.9|6
1600670100000|2020-09-21 06:35:00|34234.4|34194.4|34216.3|34176.3|34242.9|34202.9|34192.9|34152.9|37
1600670400000|2020-09-21 06:40:00|34212.9|34172.9|34201.3|34161.3|34219.7|34179.7|34196.3|34156.3|30
1600670700000|2020-09-21 06:45:00|34202.9|34162.9|34192.9|34152.9|34211.3|34171.3|34191.3|34151.3|23
1600671000000|2020-09-21 06:50:00|34197.9|34157.9|34191.3|34151.3|34201.3|34161.3|34186.3|34146.3|43
1600671300000|2020-09-21 06:55:00|34186.3|34146.3|34191.3|34151.3|34191.3|34151.3|34186.3|34146.3|3
1600671600000|2020-09-21 07:00:00|34192.9|34152.9|34192.9|34152.9|34201.3|34161.3|34192.9|34152.9|29
1600671900000|2020-09-21 07:05:00|34196.3|34156.3|34192.9|34152.9|34197.9|34157.9|34192.9|34152.9|8
1600672200000|2020-09-21 07:10:00|34191.3|34151.3|34192.9|34152.9|34192.9|34152.9|34191.3|34151.3|8
1600672500000|2020-09-21 07:15:00|34196.3|34156.3|34222.9|34182.9|34222.9|34182.9|34196.3|34156.3|60
1600672800000|2020-09-21 07:20:00|34221.3|34181.3|34204.4|34164.4|34222.9|34182.9|34201.3|34161.3|63
1600673100000|2020-09-21 07:25:00|34202.9|34162.9|34202.9|34162.9|34204.4|34164.4|34182.9|34142.9|95
1600673400000|2020-09-21 07:30:00|34204.4|34164.4|34204.4|34164.4|34214.4|34174.4|34201.3|34161.3|135
1600673700000|2020-09-21 07:35:00|34202.9|34162.9|34242.9|34202.9|34242.9|34202.9|34194.4|34154.4|149
1600674000000|2020-09-21 07:40:00|34241.3|34201.3|34231.3|34191.3|34247.9|34207.9|34231.3|34191.3|23
1600674300000|2020-09-21 07:45:00|34232.9|34192.9|34226.3|34186.3|34241.3|34201.3|34221.3|34181.3|28
1600674600000|2020-09-21 07:50:00|34221.3|34181.3|34217.9|34177.9|34232.9|34192.9|34211.3|34171.3|49
1600674900000|2020-09-21 07:55:00|34221.3|34181.3|34211.3|34171.3|34231.3|34191.3|34211.3|34171.3|57
1600675200000|2020-09-21 08:00:00|34206.3|34166.3|34191.3|34151.3|34211.3|34171.3|34171.3|34131.3|123
1600675500000|2020-09-21 08:05:00|34184.4|34144.4|34192.9|34152.9|34214.4|34174.4|34184.4|34144.4|63
1600675800000|2020-09-21 08:10:00|34201.3|34161.3|34194.4|34154.4|34207.9|34167.9|34182.9|34142.9|97
1600676100000|2020-09-21 08:15:00|34197.9|34157.9|34202.9|34162.9|34214.4|34174.4|34191.3|34151.3|93
1600676400000|2020-09-21 08:20:00|34197.9|34157.9|34217.9|34177.9|34231.3|34191.3|34191.3|34151.3|38
1600676700000|2020-09-21 08:25:00|34221.3|34181.3|34242.9|34202.9|34242.9|34202.9|34221.3|34181.3|44
1600677000000|2020-09-21 08:30:00|34241.3|34201.3|34244.4|34204.4|34271.3|34231.3|34237.9|34197.9|90
1600677300000|2020-09-21 08:35:00|34242.9|34202.9|34237.9|34197.9|34244.4|34204.4|34222.9|34182.9|91
1600677600000|2020-09-21 08:40:00|34241.3|34201.3|34247.9|34207.9|34272.9|34232.9|34237.9|34197.9|56
1600677900000|2020-09-21 08:45:00|34241.3|34201.3|34227.9|34187.9|34241.3|34201.3|34201.3|34161.3|78
1600678200000|2020-09-21 08:50:00|34231.3|34191.3|34234.4|34194.4|34237.6|34197.6|34224.4|34184.4|68
1600678500000|2020-09-21 08:55:00|34236|34196|34217.6|34177.6|34236|34196|34211|34171|24
1600678800000|2020-09-21 09:00:00|34216|34176|34234.4|34194.4|34236|34196|34211|34171|130
1600679100000|2020-09-21 09:05:00|34246|34206|34271|34231|34274.5|34234.5|34234.4|34194.4|73
1600679400000|2020-09-21 09:10:00|34274.5|34234.5|34247.6|34207.6|34276|34236|34246|34206|123
1600679700000|2020-09-21 09:15:00|34246|34206|34266|34226|34266|34226|34244.5|34204.5|84
1600680000000|2020-09-21 09:20:00|34264.5|34224.5|34254.5|34214.5|34266|34226|34246|34206|55
1600680300000|2020-09-21 09:25:00|34256|34216|34254.5|34214.5|34264.5|34224.5|34244.5|34204.5|13
1600680600000|2020-09-21 09:30:00|34252.9|34212.9|34244.5|34204.5|34254.5|34214.5|34242.9|34202.9|24
1600680900000|2020-09-21 09:35:00|34254.5|34214.5|34246|34206|34266|34226|34246|34206|35
1600681200000|2020-09-21 09:40:00|34244.5|34204.5|34209.5|34169.5|34254.5|34214.5|34206|34166|72
1600681500000|2020-09-21 09:45:00|34214.5|34174.5|34232.9|34192.9|34234.5|34194.5|34209.5|34169.5|50
1600681800000|2020-09-21 09:50:00|34227.9|34187.9|34222.9|34182.9|34242.9|34202.9|34221.3|34181.3|65
1600682100000|2020-09-21 09:55:00|34221.3|34181.3|34212.9|34172.9|34231.3|34191.3|34212.9|34172.9|15
1600682400000|2020-09-21 10:00:00|34214.5|34174.5|34191.3|34151.3|34221.3|34181.3|34187.9|34147.9|26
1600682700000|2020-09-21 10:05:00|34194.5|34154.5|34161.3|34121.3|34194.5|34154.5|34161.3|34121.3|40
1600683000000|2020-09-21 10:10:00|34162.9|34122.9|34121.3|34081.3|34171.3|34131.3|34111.3|34071.3|159
1600683300000|2020-09-21 10:15:00|34119.7|34079.7|34149.7|34109.7|34149.7|34109.7|34118.2|34078.2|66
1600683600000|2020-09-21 10:20:00|34148.2|34108.2|34178.2|34138.2|34179.7|34139.7|34141.3|34101.3|67
1600683900000|2020-09-21 10:25:00|34179.7|34139.7|34180|34140|34185|34145|34158.2|34118.2|32
1600684200000|2020-09-21 10:30:00|34181.6|34141.6|34165|34125|34191.6|34151.6|34165|34125|65
1600684500000|2020-09-21 10:35:00|34166.6|34126.6|34163.2|34123.2|34185|34145|34148.2|34108.2|207
1600684800000|2020-09-21 10:40:00|34159.7|34119.7|34153.2|34113.2|34163.2|34123.2|34148.2|34108.2|115
1600685100000|2020-09-21 10:45:00|34148.2|34108.2|34143.2|34103.2|34148.2|34108.2|34128.2|34088.2|59
1600685400000|2020-09-21 10:50:00|34139.7|34099.7|34144.7|34104.7|34144.7|34104.7|34129.7|34089.7|30
1600685700000|2020-09-21 10:55:00|34148.2|34108.2|34138.2|34098.2|34153.2|34113.2|34138.2|34098.2|23
1600686000000|2020-09-21 11:00:00|34133.2|34093.2|34124.7|34084.7|34134.7|34094.7|34118.2|34078.2|29
1600686300000|2020-09-21 11:05:00|34119.7|34079.7|34144.7|34104.7|34144.7|34104.7|34119.7|34079.7|5
1600686600000|2020-09-21 11:10:00|34148.2|34108.2|34154.7|34114.7|34154.7|34114.7|34138.2|34098.2|8
1600686900000|2020-09-21 11:15:00|34151.3|34111.3|34129.7|34089.7|34151.3|34111.3|34108.2|34068.2|81
1600687200000|2020-09-21 11:20:00|34131.3|34091.3|34159.7|34119.7|34159.7|34119.7|34128.2|34088.2|15
1600687500000|2020-09-21 11:25:00|34163.2|34123.2|34159.7|34119.7|34174.7|34134.7|34149.7|34109.7|34
1600687800000|2020-09-21 11:30:00|34158.2|34118.2|34111.3|34071.3|34159.7|34119.7|34111.3|34071.3|22
1600688100000|2020-09-21 11:35:00|34107.9|34067.9|34106.3|34066.3|34131.3|34091.3|34086.3|34046.3|184
1600688400000|2020-09-21 11:40:00|34102.9|34062.9|34159.7|34119.7|34198.2|34158.2|34101.3|34061.3|197
1600688700000|2020-09-21 11:45:00|34158.2|34118.2|34188.2|34148.2|34188.2|34148.2|34158.2|34118.2|42
1600689000000|2020-09-21 11:50:00|34181.3|34141.3|34212.9|34172.9|34214.5|34174.5|34173.2|34133.2|128
1600689300000|2020-09-21 11:55:00|34211.3|34171.3|34202.9|34162.9|34221.3|34181.3|34201.3|34161.3|126
1600689600000|2020-09-21 12:00:00|34199.5|34159.5|34209.5|34169.5|34222.9|34182.9|34194.5|34154.5|139
1600689900000|2020-09-21 12:05:00|34204.5|34164.5|34252.9|34212.9|34261.3|34221.3|34204.5|34164.5|267
1600690200000|2020-09-21 12:10:00|34251.3|34211.3|34262.9|34222.9|34271.3|34231.3|34242.9|34202.9|98
1600690500000|2020-09-21 12:15:00|34261.3|34221.3|34264.5|34224.5|34271.3|34231.3|34259.7|34219.7|53
1600690800000|2020-09-21 12:20:00|34262.9|34222.9|34274.7|34234.7|34294.5|34254.5|34262.9|34222.9|464
1600691100000|2020-09-21 12:25:00|34281.3|34241.3|34274.7|34234.7|34284.7|34244.7|34269.7|34229.7|16
1600691400000|2020-09-21 12:30:00|34273.2|34233.2|34269.7|34229.7|34273.2|34233.2|34239.7|34199.7|59
1600691700000|2020-09-21 12:35:00|34274.7|34234.7|34225|34185|34274.7|34234.7|34225|34185|220
1600692000000|2020-09-21 12:40:00|34218.2|34178.2|34221.6|34181.6|34221.6|34181.6|34188.2|34148.2|113
1600695000000|2020-09-21 13:30:00|34206.6|34166.6|34178.2|34138.2|34268.2|34228.2|34118.2|34078.2|2805
1600695300000|2020-09-21 13:35:00|34179.8|34139.8|34094.5|34054.5|34211.3|34171.3|34092.9|34052.9|1103
1600695600000|2020-09-21 13:40:00|34101.3|34061.3|34142.9|34102.9|34167.9|34127.9|34094.5|34054.5|1788
1600695900000|2020-09-21 13:45:00|34144.5|34104.5|34169.5|34129.5|34192.9|34152.9|34134.5|34094.5|1330
1600696200000|2020-09-21 13:50:00|34172.9|34132.9|34066.1|34026.1|34172.9|34132.9|34047.7|34007.7|1148
1600696500000|2020-09-21 13:55:00|34067.7|34027.7|34050.8|34010.8|34067.7|34027.7|33979.2|33939.2|1328
1600696800000|2020-09-21 14:00:00|34040.8|34000.8|34037.7|33997.7|34060.8|34020.8|34000.8|33960.8|998
1600697100000|2020-09-21 14:05:00|34039.2|33999.2|34040.8|34000.8|34050.8|34010.8|34010.8|33970.8|761
1600697400000|2020-09-21 14:10:00|34042.4|34002.4|33964|33924|34054|34014|33954|33914|819
1600697700000|2020-09-21 14:15:00|33962.4|33922.4|33947.4|33907.4|34012.4|33972.4|33932.4|33892.4|815
1600698000000|2020-09-21 14:20:00|33950.8|33910.8|33914|33874|33982.4|33942.4|33904|33864|1616
1600698300000|2020-09-21 14:25:00|33912.4|33872.4|33892.4|33852.4|33940.8|33900.8|33854|33814|1030
1600698600000|2020-09-21 14:30:00|33894|33854|33845.6|33805.6|33914|33874|33814|33774|1092
1600698900000|2020-09-21 14:35:00|33844|33804|33784|33744|33855.6|33815.6|33744|33704|1323
1600699200000|2020-09-21 14:40:00|33787.4|33747.4|33904.3|33864.3|33949.3|33909.3|33760.8|33720.8|1416
1600699500000|2020-09-21 14:45:00|33907.7|33867.7|33845.6|33805.6|33920.8|33880.8|33777.2|33737.2|1491
1600699800000|2020-09-21 14:50:00|33844|33804|33810.6|33770.6|33854|33814|33784|33744|689
1600700100000|2020-09-21 14:55:00|33814|33774|33870.8|33830.8|33870.8|33830.8|33802.4|33762.4|624
1600700400000|2020-09-21 15:00:00|33864|33824|33870.8|33830.8|33874|33834|33824|33784|666
1600700700000|2020-09-21 15:05:00|33867.4|33827.4|33855.6|33815.6|33867.4|33827.4|33804|33764|905
1600701000000|2020-09-21 15:10:00|33847.2|33807.2|34012.4|33972.4|34024|33984|33847.2|33807.2|1068
1600701300000|2020-09-21 15:15:00|34014|33974|33980.9|33940.9|34034|33994|33954|33914|664
1600701600000|2020-09-21 15:20:00|33982.4|33942.4|33930.9|33890.9|33982.4|33942.4|33877.4|33837.4|717
1600701900000|2020-09-21 15:25:00|33920.9|33880.9|33947.4|33907.4|33960.9|33920.9|33912.4|33872.4|374
1600702200000|2020-09-21 15:30:00|33944|33904|33920.9|33880.9|33952.4|33912.4|33880.9|33840.9|449
1600702500000|2020-09-21 15:35:00|33922.4|33882.4|33902.4|33862.4|33922.4|33882.4|33864|33824|368
1600702800000|2020-09-21 15:40:00|33907.7|33867.7|33819.3|33779.3|33917.4|33877.4|33817.7|33777.7|343
1600703100000|2020-09-21 15:45:00|33826.1|33786.1|33909.3|33869.3|33930.9|33890.9|33807.7|33767.7|546
1600703400000|2020-09-21 15:50:00|33910.9|33870.9|33919.3|33879.3|33919.3|33879.3|33887.7|33847.7|375
1600703700000|2020-09-21 15:55:00|33927.7|33887.7|33929.3|33889.3|33937.7|33897.7|33897.7|33857.7|414
1600704000000|2020-09-21 16:00:00|33930.9|33890.9|33987.7|33947.7|34007.7|33967.7|33929.3|33889.3|443
1600704300000|2020-09-21 16:05:00|33989.3|33949.3|33987.7|33947.7|34017.7|33977.7|33977.7|33937.7|406
1600704600000|2020-09-21 16:10:00|33984.3|33944.3|33957.7|33917.7|33984.3|33944.3|33947.7|33907.7|289
1600704900000|2020-09-21 16:15:00|33959.3|33919.3|33920.9|33880.9|33960.9|33920.9|33917.7|33877.7|355
1600705200000|2020-09-21 16:20:00|33919.3|33879.3|33947.7|33907.7|33967.7|33927.7|33907.7|33867.7|256
1600705500000|2020-09-21 16:25:00|33949.3|33909.3|33947.7|33907.7|33987.7|33947.7|33947.7|33907.7|232
1600705800000|2020-09-21 16:30:00|33949.3|33909.3|33957.7|33917.7|33974.3|33934.3|33927.7|33887.7|176
1600706100000|2020-09-21 16:35:00|33959.3|33919.3|34007.7|33967.7|34017.7|33977.7|33959.3|33919.3|248
1600706400000|2020-09-21 16:40:00|34017.7|33977.7|34027.7|33987.7|34034.3|33994.3|34007.7|33967.7|549
1600706700000|2020-09-21 16:45:00|34022.7|33982.7|33967.7|33927.7|34027.7|33987.7|33957.7|33917.7|687
1600707000000|2020-09-21 16:50:00|33970.9|33930.9|33977.7|33937.7|33987.7|33947.7|33960.9|33920.9|164
1600707300000|2020-09-21 16:55:00|33987.7|33947.7|33980.9|33940.9|33987.7|33947.7|33957.7|33917.7|148
1600707600000|2020-09-21 17:00:00|33979.3|33939.3|33977.7|33937.7|33987.7|33947.7|33960.9|33920.9|183
1600707900000|2020-09-21 17:05:00|33982.7|33942.7|33967.7|33927.7|34017.7|33977.7|33967.7|33927.7|327
1600708200000|2020-09-21 17:10:00|33964.3|33924.3|33957.7|33917.7|33967.7|33927.7|33929.3|33889.3|352
1600708500000|2020-09-21 17:15:00|33959.3|33919.3|33909.3|33869.3|33960.9|33920.9|33900.9|33860.9|467
1600708800000|2020-09-21 17:20:00|33917.7|33877.7|33900.9|33860.9|33930.9|33890.9|33899.3|33859.3|325
1600709100000|2020-09-21 17:25:00|33907.7|33867.7|33907.7|33867.7|33927.7|33887.7|33897.7|33857.7|229
1600709400000|2020-09-21 17:30:00|33899.3|33859.3|33914.5|33874.5|33926.1|33886.1|33871.1|33831.1|646
1600709700000|2020-09-21 17:35:00|33916.1|33876.1|33874.5|33834.5|33924.5|33884.5|33864.5|33824.5|208
1600710000000|2020-09-21 17:40:00|33879.5|33839.5|33854.5|33814.5|33884.5|33844.5|33846.1|33806.1|315
1600710300000|2020-09-21 17:45:00|33856.1|33816.1|33847.7|33807.7|33871.1|33831.1|33836.1|33796.1|860
1600710600000|2020-09-21 17:50:00|33846.1|33806.1|33914.5|33874.5|33914.5|33874.5|33844.5|33804.5|361
1600710900000|2020-09-21 17:55:00|33916.1|33876.1|33914.5|33874.5|33931.1|33891.1|33904.5|33864.5|373
1600711200000|2020-09-21 18:00:00|33907.7|33867.7|33914.5|33874.5|33944.5|33904.5|33907.7|33867.7|731
1600711500000|2020-09-21 18:05:00|33911.1|33871.1|33947.7|33907.7|33947.7|33907.7|33906.1|33866.1|632
1600711800000|2020-09-21 18:10:00|33954.5|33914.5|33834.1|33794.1|33954.5|33914.5|33814.1|33774.1|2345
1600712100000|2020-09-21 18:15:00|33837.5|33797.5|33802.5|33762.5|33852.5|33812.5|33802.5|33762.5|1160
1600732800000|2020-09-22 00:00:00|33671|33631|33772.8|33732.8|33789.4|33749.4|33622.6|33582.6|408
1600733100000|2020-09-22 00:05:00|33769.4|33729.4|33784.4|33744.4|33789.4|33749.4|33747.8|33707.8|169
1600733400000|2020-09-22 00:10:00|33781|33741|33849.4|33809.4|33861|33821|33769.4|33729.4|295
1600733700000|2020-09-22 00:15:00|33841|33801|33877.8|33837.8|33881|33841|33824.4|33784.4|310
1600734000000|2020-09-22 00:20:00|33874.4|33834.4|33877.8|33837.8|33879.4|33839.4|33849.4|33809.4|257
1600734300000|2020-09-22 00:25:00|33874.4|33834.4|33936.2|33896.2|33936.2|33896.2|33854.4|33814.4|156
1600734600000|2020-09-22 00:30:00|33934.6|33894.6|33906.2|33866.2|33957.8|33917.8|33906.2|33866.2|139
1600734900000|2020-09-22 00:35:00|33913|33873|33926.2|33886.2|33936.2|33896.2|33906.2|33866.2|13
1600735200000|2020-09-22 00:40:00|33931.2|33891.2|33922.8|33882.8|33956.2|33916.2|33917.8|33877.8|21
1600735500000|2020-09-22 00:45:00|33917.8|33877.8|33886.2|33846.2|33922.8|33882.8|33886.2|33846.2|47
1600735800000|2020-09-22 00:50:00|33887.8|33847.8|33896.2|33856.2|33907.8|33867.8|33886.2|33846.2|54
1600736100000|2020-09-22 00:55:00|33893|33853|33866.2|33826.2|33893|33853|33866.2|33826.2|29
1600736400000|2020-09-22 01:00:00|33867.8|33827.8|33906.2|33866.2|33916.2|33876.2|33862.8|33822.8|35
1600736700000|2020-09-22 01:05:00|33907.8|33867.8|33896.2|33856.2|33916.2|33876.2|33871.2|33831.2|31
1600737000000|2020-09-22 01:10:00|33899.6|33859.6|33862.8|33822.8|33899.6|33859.6|33862.8|33822.8|75
1600737300000|2020-09-22 01:15:00|33866.2|33826.2|33756.2|33716.2|33866.2|33826.2|33754.6|33714.6|135
1600737600000|2020-09-22 01:20:00|33761.2|33721.2|33772.8|33732.8|33776.2|33736.2|33756.2|33716.2|125
1600737900000|2020-09-22 01:25:00|33776.2|33736.2|33777.8|33737.8|33792.8|33752.8|33771.2|33731.2|25
1600738200000|2020-09-22 01:30:00|33786.2|33746.2|33782.8|33742.8|33786.2|33746.2|33757.8|33717.8|24
1600738500000|2020-09-22 01:35:00|33787.8|33747.8|33792.8|33752.8|33802.8|33762.8|33776.2|33736.2|16
1600738800000|2020-09-22 01:40:00|33789.4|33749.4|33782.8|33742.8|33792.8|33752.8|33777.8|33737.8|8
1600739100000|2020-09-22 01:45:00|33786.2|33746.2|33837.8|33797.8|33842.8|33802.8|33782.8|33742.8|46
1600739400000|2020-09-22 01:50:00|33842.8|33802.8|33852.8|33812.8|33867.8|33827.8|33837.8|33797.8|44
1600739700000|2020-09-22 01:55:00|33856.2|33816.2|33857.8|33817.8|33867.8|33827.8|33847.8|33807.8|47
1600740000000|2020-09-22 02:00:00|33847.8|33807.8|33899.4|33859.4|33909.4|33869.4|33847.8|33807.8|98
1600740300000|2020-09-22 02:05:00|33897.8|33857.8|33899.4|33859.4|33914.4|33874.4|33879.4|33839.4|98
1600740600000|2020-09-22 02:10:00|33897.8|33857.8|33857.8|33817.8|33907.8|33867.8|33857.8|33817.8|78
1600740900000|2020-09-22 02:15:00|33867.8|33827.8|33857.8|33817.8|33872.8|33832.8|33846.2|33806.2|74
1600741200000|2020-09-22 02:20:00|33862.8|33822.8|33846.2|33806.2|33867.8|33827.8|33842.8|33802.8|82
1600741500000|2020-09-22 02:25:00|33847.8|33807.8|33849.4|33809.4|33852.8|33812.8|33842.8|33802.8|32
1600741800000|2020-09-22 02:30:00|33842.8|33802.8|33842.8|33802.8|33847.8|33807.8|33832.8|33792.8|56
1600742100000|2020-09-22 02:35:00|33839.4|33799.4|33821.2|33781.2|33842.8|33802.8|33817.8|33777.8|46
1600742400000|2020-09-22 02:40:00|33817.8|33777.8|33836.2|33796.2|33837.8|33797.8|33817.8|33777.8|18
1600742700000|2020-09-22 02:45:00|33837.8|33797.8|33856.2|33816.2|33856.2|33816.2|33826.2|33786.2|45
1600743000000|2020-09-22 02:50:00|33862.8|33822.8|33877.8|33837.8|33892.8|33852.8|33862.8|33822.8|40
1600743300000|2020-09-22 02:55:00|33876.2|33836.2|33887.8|33847.8|33897.8|33857.8|33872.8|33832.8|45
1600743600000|2020-09-22 03:00:00|33894.6|33854.6|33906.2|33866.2|33906.2|33866.2|33887.8|33847.8|66
1600743900000|2020-09-22 03:05:00|33907.8|33867.8|33906.2|33866.2|33916.2|33876.2|33901.2|33861.2|12
1600744200000|2020-09-22 03:10:00|33907.8|33867.8|33897.8|33857.8|33917.8|33877.8|33877.8|33837.8|55
1600744500000|2020-09-22 03:15:00|33896.2|33856.2|33896.2|33856.2|33901.2|33861.2|33892.8|33852.8|18
1600744800000|2020-09-22 03:20:00|33894.6|33854.6|33896.2|33856.2|33896.2|33856.2|33891.2|33851.2|6
1600745100000|2020-09-22 03:25:00|33901.2|33861.2|33906.2|33866.2|33906.2|33866.2|33901.2|33861.2|7
1600745400000|2020-09-22 03:30:00|33901.2|33861.2|33902.9|33862.9|33902.9|33862.9|33897.8|33857.8|4
1600745700000|2020-09-22 03:35:00|33906.2|33866.2|33922.9|33882.9|33926.2|33886.2|33906.2|33866.2|72
1600746000000|2020-09-22 03:40:00|33917.9|33877.9|33917.9|33877.9|33926.2|33886.2|33916.2|33876.2|11
1600746300000|2020-09-22 03:45:00|33911.2|33871.2|33906.2|33866.2|33917.9|33877.9|33906.2|33866.2|7
1600746600000|2020-09-22 03:50:00|33907.9|33867.9|33906.2|33866.2|33907.9|33867.9|33897.9|33857.9|2
1600746900000|2020-09-22 03:55:00|33899.5|33859.5|33901.2|33861.2|33902.9|33862.9|33896.2|33856.2|17
1600747200000|2020-09-22 04:00:00|33892.9|33852.9|33877.9|33837.9|33892.9|33852.9|33869.5|33829.5|104
1600747500000|2020-09-22 04:05:00|33881.1|33841.1|33907.9|33867.9|33912.9|33872.9|33881.1|33841.1|257
1600747800000|2020-09-22 04:10:00|33899.5|33859.5|33894.5|33854.5|33899.5|33859.5|33889.5|33849.5|20
1600748100000|2020-09-22 04:15:00|33897.9|33857.9|33899.5|33859.5|33899.5|33859.5|33897.9|33857.9|0
1600748400000|2020-09-22 04:20:00|33897.9|33857.9|33894.5|33854.5|33899.5|33859.5|33891.1|33851.1|7
1600748700000|2020-09-22 04:25:00|33899.5|33859.5|33899.5|33859.5|33914.5|33874.5|33891.1|33851.1|14
1600749000000|2020-09-22 04:30:00|33896.1|33856.1|33889.5|33849.5|33899.5|33859.5|33889.5|33849.5|35
1600749300000|2020-09-22 04:35:00|33897.9|33857.9|33887.9|33847.9|33897.9|33857.9|33887.9|33847.9|28
1600749600000|2020-09-22 04:40:00|33891.3|33851.3|33897.9|33857.9|33897.9|33857.9|33891.3|33851.3|14
1600750200000|2020-09-22 04:50:00|33907.9|33867.9|33902.9|33862.9|33907.9|33867.9|33897.9|33857.9|31
1600750500000|2020-09-22 04:55:00|33907.9|33867.9|33902.9|33862.9|33907.9|33867.9|33899.5|33859.5|13
1600750800000|2020-09-22 05:00:00|33899.5|33859.5|33892.9|33852.9|33907.9|33867.9|33889.5|33849.5|26
1600751100000|2020-09-22 05:05:00|33889.5|33849.5|33887.9|33847.9|33889.5|33849.5|33887.9|33847.9|1
1600751400000|2020-09-22 05:10:00|33889.5|33849.5|33887.9|33847.9|33892.9|33852.9|33887.9|33847.9|5
1600751700000|2020-09-22 05:15:00|33886.3|33846.3|33869.5|33829.5|33886.3|33846.3|33857.9|33817.9|22
1600752000000|2020-09-22 05:20:00|33872.9|33832.9|33867.9|33827.9|33877.9|33837.9|33859.5|33819.5|6
1600752300000|2020-09-22 05:25:00|33869.5|33829.5|33869.5|33829.5|33874.5|33834.5|33867.9|33827.9|0
1600752600000|2020-09-22 05:30:00|33867.9|33827.9|33867.9|33827.9|33869.5|33829.5|33859.5|33819.5|13
1600752900000|2020-09-22 05:35:00|33862.9|33822.9|33872.9|33832.9|33877.9|33837.9|33859.5|33819.5|39
1600753200000|2020-09-22 05:40:00|33874.5|33834.5|33864.5|33824.5|33877.9|33837.9|33859.5|33819.5|13
1600753500000|2020-09-22 05:45:00|33867.9|33827.9|33872.9|33832.9|33877.9|33837.9|33859.5|33819.5|12
1600753800000|2020-09-22 05:50:00|33869.5|33829.5|33881.1|33841.1|33884.5|33844.5|33869.5|33829.5|18
1600754100000|2020-09-22 05:55:00|33879.5|33839.5|33859.5|33819.5|33879.5|33839.5|33859.5|33819.5|13
1600754400000|2020-09-22 06:00:00|33864.5|33824.5|33864.5|33824.5|33879.5|33839.5|33859.5|33819.5|13
1600754700000|2020-09-22 06:05:00|33861.1|33821.1|33827.9|33787.9|33861.1|33821.1|33822.9|33782.9|41
1600755000000|2020-09-22 06:10:00|33829.5|33789.5|33829.5|33789.5|33839.5|33799.5|33824.5|33784.5|5
1600755300000|2020-09-22 06:15:00|33832.9|33792.9|33807.9|33767.9|33832.9|33792.9|33807.9|33767.9|41
1600755600000|2020-09-22 06:20:00|33797.9|33757.9|33777.9|33737.9|33797.9|33757.9|33767.9|33727.9|74
1600755900000|2020-09-22 06:25:00|33779.5|33739.5|33767.9|33727.9|33781.1|33741.1|33767.9|33727.9|56
1600756200000|2020-09-22 06:30:00|33764.5|33724.5|33769.5|33729.5|33777.9|33737.9|33757.9|33717.9|21
1600756500000|2020-09-22 06:35:00|33772.9|33732.9|33769.5|33729.5|33777.9|33737.9|33757.9|33717.9|22
1600756800000|2020-09-22 06:40:00|33766.1|33726.1|33739.5|33699.5|33767.9|33727.9|33739.5|33699.5|67
1600757100000|2020-09-22 06:45:00|33741.1|33701.1|33757.9|33717.9|33761.1|33721.1|33731.1|33691.1|58
1600757400000|2020-09-22 06:50:00|33754.5|33714.5|33747.9|33707.9|33759.5|33719.5|33731.1|33691.1|56
1600757700000|2020-09-22 06:55:00|33749.5|33709.5|33739.5|33699.5|33749.5|33709.5|33734.5|33694.5|52
1600758000000|2020-09-22 07:00:00|33741.1|33701.1|33769.5|33729.5|33779.5|33739.5|33739.5|33699.5|31
1600758300000|2020-09-22 07:05:00|33761.1|33721.1|33681.1|33641.1|33784.5|33744.5|33671.1|33631.1|198
1600758600000|2020-09-22 07:10:00|33691.1|33651.1|33621.1|33581.1|33691.1|33651.1|33619.5|33579.5|197
1600758900000|2020-09-22 07:15:00|33619.5|33579.5|33639.5|33599.5|33652.7|33612.7|33607.9|33567.9|181
1600759200000|2020-09-22 07:20:00|33646.1|33606.1|33682.7|33642.7|33692.7|33652.7|33641.1|33601.1|55
1600759500000|2020-09-22 07:25:00|33687.7|33647.7|33727.7|33687.7|33727.7|33687.7|33687.7|33647.7|39
1600759800000|2020-09-22 07:30:00|33721.1|33681.1|33682.7|33642.7|33731.1|33691.1|33681.1|33641.1|137
1600760100000|2020-09-22 07:35:00|33681.1|33641.1|33659.5|33619.5|33681.1|33641.1|33631.1|33591.1|90
1600760400000|2020-09-22 07:40:00|33657.9|33617.9|33641.1|33601.1|33659.5|33619.5|33636.1|33596.1|59
1600760700000|2020-09-22 07:45:00|33631.1|33591.1|33639.5|33599.5|33649.5|33609.5|33611.1|33571.1|85
1600761000000|2020-09-22 07:50:00|33641.1|33601.1|33661.1|33621.1|33669.5|33629.5|33639.5|33599.5|127
1600761300000|2020-09-22 07:55:00|33659.5|33619.5|33712.7|33672.7|33712.7|33672.7|33657.9|33617.9|172
1600761600000|2020-09-22 08:00:00|33712.8|33672.8|33722.8|33682.8|33724.4|33684.4|33697.8|33657.8|33
1600761900000|2020-09-22 08:05:00|33724.4|33684.4|33767.8|33727.8|33777.8|33737.8|33721.1|33681.1|85
1600762200000|2020-09-22 08:10:00|33764.4|33724.4|33774.4|33734.4|33777.8|33737.8|33749.4|33709.4|41
1600762500000|2020-09-22 08:15:00|33772.8|33732.8|33759.4|33719.4|33772.8|33732.8|33752.8|33712.8|15
1600762800000|2020-09-22 08:20:00|33757.8|33717.8|33761.1|33721.1|33761.1|33721.1|33731.1|33691.1|18
1600763100000|2020-09-22 08:25:00|33762.8|33722.8|33766.1|33726.1|33767.8|33727.8|33752.8|33712.8|12
1600763400000|2020-09-22 08:30:00|33762.8|33722.8|33752.8|33712.8|33762.8|33722.8|33732.8|33692.8|25
1600763700000|2020-09-22 08:35:00|33759.5|33719.5|33766.1|33726.1|33767.8|33727.8|33742.8|33702.8|16
1600764000000|2020-09-22 08:40:00|33762.8|33722.8|33782.8|33742.8|33791.1|33751.1|33761.1|33721.1|10
1600764300000|2020-09-22 08:45:00|33786.1|33746.1|33811.2|33771.2|33812.8|33772.8|33782.8|33742.8|16
1600764600000|2020-09-22 08:50:00|33807.8|33767.8|33812.8|33772.8|33812.8|33772.8|33797.8|33757.8|65
1600764900000|2020-09-22 08:55:00|33809.4|33769.4|33814.4|33774.4|33821.2|33781.2|33801.2|33761.2|52
1600765200000|2020-09-22 09:00:00|33821.2|33781.2|33821.2|33781.2|33842.8|33802.8|33812.8|33772.8|130
1600765500000|2020-09-22 09:05:00|33826.2|33786.2|33834.4|33794.4|33842.8|33802.8|33821.2|33781.2|35
1600765800000|2020-09-22 09:10:00|33837.8|33797.8|33892.8|33852.8|33892.8|33852.8|33824.4|33784.4|175
1600766100000|2020-09-22 09:15:00|33899.5|33859.5|33892.8|33852.8|33902.8|33862.8|33874.5|33834.5|55
1600766400000|2020-09-22 09:20:00|33899.5|33859.5|33982.8|33942.8|33982.8|33942.8|33897.8|33857.8|202
1600766700000|2020-09-22 09:25:00|33981.2|33941.2|33982.8|33942.8|33994.4|33954.4|33961.2|33921.2|148
1600767000000|2020-09-22 09:30:00|33981.2|33941.2|34066.2|34026.2|34071.2|34031.2|33969.5|33929.5|364
1600767300000|2020-09-22 09:35:00|34069.5|34029.5|34126.2|34086.2|34189.5|34149.5|34051.2|34011.2|769
1600767600000|2020-09-22 09:40:00|34124.5|34084.5|34117.8|34077.8|34134.5|34094.5|34077.8|34037.8|56
1600767900000|2020-09-22 09:45:00|34121.2|34081.2|34111.2|34071.2|34122.8|34082.8|34097.8|34057.8|45
1600768200000|2020-09-22 09:50:00|34107.8|34067.8|34127.8|34087.8|34132.8|34092.8|34091.2|34051.2|74
1600768500000|2020-09-22 09:55:00|34121.2|34081.2|34172.8|34132.8|34179.4|34139.4|34117.8|34077.8|34
1600768800000|2020-09-22 10:00:00|34169.4|34129.4|34142.8|34102.8|34172.8|34132.8|34132.8|34092.8|35
1600769100000|2020-09-22 10:05:00|34134.4|34094.4|34122.8|34082.8|34134.4|34094.4|34114.4|34074.4|61
1600769400000|2020-09-22 10:10:00|34124.4|34084.4|34124.4|34084.4|34132.8|34092.8|34109.4|34069.4|19
1600769700000|2020-09-22 10:15:00|34132.8|34092.8|34119.4|34079.4|34132.8|34092.8|34114.4|34074.4|19
1600770000000|2020-09-22 10:20:00|34122.8|34082.8|34162.8|34122.8|34174.4|34134.4|34122.8|34082.8|66
1600770300000|2020-09-22 10:25:00|34161.2|34121.2|34152.8|34112.8|34171.2|34131.2|34144.4|34104.4|52
1600770600000|2020-09-22 10:30:00|34159.6|34119.6|34171.2|34131.2|34181.2|34141.2|34142.8|34102.8|90
1600770900000|2020-09-22 10:35:00|34167.9|34127.9|34171.2|34131.2|34201.2|34161.2|34151.2|34111.2|94
1600771200000|2020-09-22 10:40:00|34169.6|34129.6|34151.2|34111.2|34181.2|34141.2|34151.2|34111.2|28
1600771500000|2020-09-22 10:45:00|34147.8|34107.8|34161.2|34121.2|34162.8|34122.8|34142.8|34102.8|8
1600771800000|2020-09-22 10:50:00|34162.8|34122.8|34151.2|34111.2|34186.2|34146.2|34141.2|34101.2|73
1600772100000|2020-09-22 10:55:00|34144.4|34104.4|34156.2|34116.2|34161.2|34121.2|34141.2|34101.2|66
1600772400000|2020-09-22 11:00:00|34152.8|34112.8|34124.4|34084.4|34152.8|34112.8|34114.4|34074.4|64
1600772700000|2020-09-22 11:05:00|34127.8|34087.8|34107.8|34067.8|34127.8|34087.8|34097.8|34057.8|27
1600773000000|2020-09-22 11:10:00|34104.4|34064.4|34112.8|34072.8|34121.2|34081.2|34104.4|34064.4|36
1600773300000|2020-09-22 11:15:00|34107.8|34067.8|34121.2|34081.2|34121.2|34081.2|34104.4|34064.4|12
1600773600000|2020-09-22 11:20:00|34134.6|34094.6|34151.2|34111.2|34171.2|34131.2|34134.6|34094.6|84
1600773900000|2020-09-22 11:25:00|34154.6|34114.6|34137.8|34097.8|34154.6|34114.6|34131.2|34091.2|44
1600774200000|2020-09-22 11:30:00|34136.2|34096.2|34069.6|34029.6|34136.2|34096.2|34069.6|34029.6|75
1600774500000|2020-09-22 11:35:00|34061.2|34021.2|34021.2|33981.2|34061.2|34021.2|34021.2|33981.2|130
1600774800000|2020-09-22 11:40:00|34019.6|33979.6|33981.2|33941.2|34021.2|33981.2|33972.8|33932.8|106
1600775100000|2020-09-22 11:45:00|33977.8|33937.8|33902.8|33862.8|33981.2|33941.2|33862.8|33822.8|242
1600775400000|2020-09-22 11:50:00|33864.4|33824.4|33867.8|33827.8|33882.8|33842.8|33829.4|33789.4|98
1600775700000|2020-09-22 11:55:00|33869.4|33829.4|33902.8|33862.8|33922.8|33882.8|33859.4|33819.4|170
1600776000000|2020-09-22 12:00:00|33904.4|33864.4|33924.4|33884.4|33924.4|33884.4|33881.2|33841.2|74
1600776300000|2020-09-22 12:05:00|33922.8|33882.8|33982.8|33942.8|33992.8|33952.8|33914.4|33874.4|79
1600776600000|2020-09-22 12:10:00|33986.2|33946.2|34027.8|33987.8|34044.4|34004.4|33986.2|33946.2|139
1600776900000|2020-09-22 12:15:00|34031.2|33991.2|34024.5|33984.5|34037.8|33997.8|34014.5|33974.5|20
1600777200000|2020-09-22 12:20:00|34027.8|33987.8|34034.5|33994.5|34064.5|34024.5|34022.8|33982.8|208
1600777500000|2020-09-22 12:25:00|34029.5|33989.5|34034.5|33994.5|34062.8|34022.8|34019.5|33979.5|74
1600777800000|2020-09-22 12:30:00|34024.5|33984.5|34061.2|34021.2|34061.2|34021.2|34024.5|33984.5|74
1600778100000|2020-09-22 12:35:00|34054.5|34014.5|34062.8|34022.8|34066.2|34026.2|34037.8|33997.8|137
1600778400000|2020-09-22 12:40:00|34064.5|34024.5|34061.2|34021.2|34071.2|34031.2|34057.8|34017.8|93
1600781400000|2020-09-22 13:30:00|34121.2|34081.2|34318.5|34278.5|34383.5|34343.5|34121.2|34081.2|3804
1600781700000|2020-09-22 13:35:00|34323.5|34283.5|34388.6|34348.6|34465.3|34425.3|34318.5|34278.5|1420
1600782000000|2020-09-22 13:40:00|34392|34352|34417|34377|34445.3|34405.3|34383.6|34343.6|951
1600782300000|2020-09-22 13:45:00|34413.6|34373.6|34305.3|34265.3|34422|34382|34303.6|34263.6|1143
1600782600000|2020-09-22 13:50:00|34302|34262|34263.6|34223.6|34362|34322|34245.3|34205.3|997
1600782900000|2020-09-22 13:55:00|34272|34232|34323.6|34283.6|34372|34332|34272|34232|564
1600783200000|2020-09-22 14:00:00|34328.6|34288.6|34272|34232|34352|34312|34238.6|34198.6|1300
1600783500000|2020-09-22 14:05:00|34273.6|34233.6|34195.3|34155.3|34278.6|34238.6|34193.6|34153.6|869
1600783800000|2020-09-22 14:10:00|34193.6|34153.6|34125.3|34085.3|34225.3|34185.3|34125.3|34085.3|939
1600784100000|2020-09-22 14:15:00|34116.9|34076.9|34242|34202|34242|34202|34115.3|34075.3|697
1600784400000|2020-09-22 14:20:00|34235.3|34195.3|34203.6|34163.6|34272|34232|34202|34162|1420
1600784700000|2020-09-22 14:25:00|34202|34162|34188.6|34148.6|34212|34172|34142|34102|512
1600785000000|2020-09-22 14:30:00|34185.3|34145.3|34190.4|34150.4|34240.4|34200.4|34173.6|34133.6|789
1600785300000|2020-09-22 14:35:00|34188.8|34148.8|34162|34122|34218.8|34178.8|34142|34102|554
1600785600000|2020-09-22 14:40:00|34165.4|34125.4|34142|34102|34178.8|34138.8|34122|34082|931
1600785900000|2020-09-22 14:45:00|34140.4|34100.4|34102|34062|34148.8|34108.8|34092|34052|799
1600786200000|2020-09-22 14:50:00|34112|34072|34132|34092|34133.6|34093.6|34082|34042|923
1600786500000|2020-09-22 14:55:00|34133.6|34093.6|34085.3|34045.3|34142|34102|34070.3|34030.3|468
1600786800000|2020-09-22 15:00:00|34086.9|34046.9|34152|34112|34162|34122|34085.3|34045.3|1062
1600787100000|2020-09-22 15:05:00|34148.6|34108.6|34132|34092|34202|34162|34123.6|34083.6|517
1600787400000|2020-09-22 15:10:00|34138.8|34098.8|34173.6|34133.6|34202|34162|34138.8|34098.8|548
1600787700000|2020-09-22 15:15:00|34175.3|34135.3|34262|34222|34263.6|34223.6|34173.6|34133.6|436
1600788000000|2020-09-22 15:20:00|34253.6|34213.6|34218.6|34178.6|34263.6|34223.6|34212|34172|443
1600788300000|2020-09-22 15:25:00|34222|34182|34262|34222|34295.2|34255.2|34222|34182|328
1600788600000|2020-09-22 15:30:00|34255.2|34215.2|34252|34212|34282|34242|34235.2|34195.2|363
1600788900000|2020-09-22 15:35:00|34262|34222|34228.7|34188.7|34272|34232|34193.6|34153.6|347
1600789200000|2020-09-22 15:40:00|34230.4|34190.4|34212|34172|34242|34202|34183.6|34143.6|818
1600789500000|2020-09-22 15:45:00|34208.6|34168.6|34268.7|34228.7|34268.7|34228.7|34192|34152|458
1600789800000|2020-09-22 15:50:00|34262|34222|34248.7|34208.7|34278.7|34238.7|34242|34202|467
1600790100000|2020-09-22 15:55:00|34242|34202|34262|34222|34268.7|34228.7|34218.7|34178.7|989
1600790400000|2020-09-22 16:00:00|34268.7|34228.7|34222|34182|34275.4|34235.4|34222|34182|770
1600790700000|2020-09-22 16:05:00|34220.4|34180.4|34162|34122|34222|34182|34162|34122|324
1600791000000|2020-09-22 16:10:00|34172|34132|34113.6|34073.6|34172|34132|34105.2|34065.2|557
1600791300000|2020-09-22 16:15:00|34115.2|34075.2|34072|34032|34132|34092|34055.2|34015.2|1033
1600791600000|2020-09-22 16:20:00|34070.4|34030.4|34028.7|33988.7|34072|34032|34022|33982|627
1600791900000|2020-09-22 16:25:00|34030.4|33990.4|34022|33982|34042|34002|33988.7|33948.7|835
1600792200000|2020-09-22 16:30:00|34028.7|33988.7|34010.4|33970.4|34048.7|34008.7|34002|33962|279
1600792500000|2020-09-22 16:35:00|34012|33972|33948.7|33908.7|34018.7|33978.7|33942|33902|470
1600792800000|2020-09-22 16:40:00|33950.4|33910.4|33982|33942|33985.4|33945.4|33928.7|33888.7|711
1600793100000|2020-09-22 16:45:00|33980.4|33940.4|33960.4|33920.4|33982|33942|33932|33892|289
1600793400000|2020-09-22 16:50:00|33958.7|33918.7|33972|33932|33988.7|33948.7|33952|33912|348
1600793700000|2020-09-22 16:55:00|33980.3|33940.3|33982|33942|33990.3|33950.3|33960.3|33920.3|247
1600794000000|2020-09-22 17:00:00|33988.7|33948.7|33930.3|33890.3|33998.7|33958.7|33918.7|33878.7|418
1600794300000|2020-09-22 17:05:00|33932|33892|33920.3|33880.3|33940.3|33900.3|33910.3|33870.3|397
1600794600000|2020-09-22 17:10:00|33927.1|33887.1|33968.7|33928.7|33968.7|33928.7|33925.3|33885.3|864
1600794900000|2020-09-22 17:15:00|33970.3|33930.3|34068.7|34028.7|34068.7|34028.7|33970.3|33930.3|1238
1600795200000|2020-09-22 17:20:00|34065.3|34025.3|34048.7|34008.7|34082.1|34042.1|34028.7|33988.7|610
1600795500000|2020-09-22 17:25:00|34055.5|34015.5|34063.6|34023.6|34075.2|34035.2|34042|34002|405
1600795800000|2020-09-22 17:30:00|34062|34022|34040.3|34000.3|34073.6|34033.6|34040.3|34000.3|490
1600796100000|2020-09-22 17:35:00|34030.3|33990.3|34025.4|33985.4|34052.1|34012.1|34025.3|33985.3|299
1600796400000|2020-09-22 17:40:00|34027.1|33987.1|34022.1|33982.1|34038.7|33998.7|34008.7|33968.7|223
1600796700000|2020-09-22 17:45:00|34025.4|33985.4|33998.8|33958.8|34025.4|33985.4|33973.8|33933.8|780
1600797000000|2020-09-22 17:50:00|33995.4|33955.4|33997.3|33957.3|34005.7|33965.7|33972.2|33932.2|637
1600797300000|2020-09-22 17:55:00|33995.7|33955.7|34019.1|33979.1|34042.4|34002.4|33988.9|33948.9|909
1600797600000|2020-09-22 18:00:00|34015.8|33975.8|34020.8|33980.8|34030.8|33990.8|33999.1|33959.1|975
1600797900000|2020-09-22 18:05:00|34022.4|33982.4|34004|33964|34022.4|33982.4|33999.1|33959.1|777
1600798200000|2020-09-22 18:10:00|34005.7|33965.7|34099.1|34059.1|34109.1|34069.1|33989.1|33949.1|4223
1600798500000|2020-09-22 18:15:00|34097.5|34057.5|34080.8|34040.8|34129.1|34089.1|34069.1|34029.1|1391
1600819200000|2020-09-23 00:00:00|34083.9|34043.9|34244|34204|34254|34214|34083.9|34043.9|847
1600819500000|2020-09-23 00:05:00|34240.7|34200.7|34227.3|34187.3|34240.7|34200.7|34210.7|34170.7|205
1600819800000|2020-09-23 00:10:00|34224|34184|34309.1|34269.1|34320.7|34280.7|34224|34184|310
1600820100000|2020-09-23 00:15:00|34304.1|34264.1|34327.4|34287.4|34355.8|34315.8|34299.1|34259.1|345
1600820400000|2020-09-23 00:20:00|34320.8|34280.8|34295.8|34255.8|34327.4|34287.4|34290.8|34250.8|72
1600820700000|2020-09-23 00:25:00|34299.1|34259.1|34287.5|34247.5|34299.1|34259.1|34262.5|34222.5|164
1600821000000|2020-09-23 00:30:00|34284.1|34244.1|34294.1|34254.1|34304.1|34264.1|34284.1|34244.1|18
1600821300000|2020-09-23 00:35:00|34287.5|34247.5|34265.8|34225.8|34287.5|34247.5|34245.8|34205.8|121
1600821600000|2020-09-23 00:40:00|34264.1|34224.1|34264.1|34224.1|34275.8|34235.8|34264.1|34224.1|139
1600821900000|2020-09-23 00:45:00|34262.5|34222.5|34244.1|34204.1|34264.1|34224.1|34242.5|34202.5|88
1600822200000|2020-09-23 00:50:00|34234.1|34194.1|34242.5|34202.5|34250.8|34210.8|34234.1|34194.1|43
1600822500000|2020-09-23 00:55:00|34250.8|34210.8|34230.8|34190.8|34252.5|34212.5|34230.8|34190.8|31
1600822800000|2020-09-23 01:00:00|34222.5|34182.5|34184.1|34144.1|34230.8|34190.8|34170.8|34130.8|103
1600823100000|2020-09-23 01:05:00|34175.7|34135.7|34170.8|34130.8|34204.1|34164.1|34170.8|34130.8|44
1600823400000|2020-09-23 01:10:00|34174.2|34134.2|34209.1|34169.1|34217.4|34177.4|34170.8|34130.8|83
1600823700000|2020-09-23 01:15:00|34207.4|34167.4|34202.4|34162.4|34224.1|34184.1|34202.4|34162.4|21
1600824000000|2020-09-23 01:20:00|34204.1|34164.1|34214.1|34174.1|34217.4|34177.4|34192.4|34152.4|118
1600824300000|2020-09-23 01:25:00|34222.4|34182.4|34187.4|34147.4|34230.8|34190.8|34182.4|34142.4|80
1600824600000|2020-09-23 01:30:00|34184.1|34144.1|34187.4|34147.4|34194.1|34154.1|34172.4|34132.4|67
1600824900000|2020-09-23 01:35:00|34192.4|34152.4|34212.4|34172.4|34212.4|34172.4|34187.4|34147.4|28
1600825200000|2020-09-23 01:40:00|34207.4|34167.4|34195.8|34155.8|34207.4|34167.4|34180.8|34140.8|82
1600825500000|2020-09-23 01:45:00|34199.1|34159.1|34220.8|34180.8|34222.4|34182.4|34199.1|34159.1|19
1600825800000|2020-09-23 01:50:00|34227.4|34187.4|34227.4|34187.4|34242.4|34202.4|34227.4|34187.4|29
1600826100000|2020-09-23 01:55:00|34230.8|34190.8|34240.8|34200.8|34240.8|34200.8|34220.8|34180.8|12
1600826400000|2020-09-23 02:00:00|34242.4|34202.4|34234|34194|34254|34214|34234|34194|36
1600826700000|2020-09-23 02:05:00|34235.7|34195.7|34229|34189|34235.7|34195.7|34224|34184|23
1600827000000|2020-09-23 02:10:00|34225.7|34185.7|34204|34164|34229|34189|34197.4|34157.4|29
1600827300000|2020-09-23 02:15:00|34210.7|34170.7|34200.7|34160.7|34214|34174|34185.7|34145.7|106
1600827600000|2020-09-23 02:20:00|34195.7|34155.7|34165.7|34125.7|34195.7|34155.7|34164|34124|95
1600827900000|2020-09-23 02:25:00|34169|34129|34154|34114|34174|34134|34144|34104|73
1600828200000|2020-09-23 02:30:00|34155.7|34115.7|34144|34104|34164|34124|34117.3|34077.3|140
1600828500000|2020-09-23 02:35:00|34142.4|34102.4|34154|34114|34160.7|34120.7|34134|34094|18
1600828800000|2020-09-23 02:40:00|34150.7|34110.7|34134|34094|34154|34114|34134|34094|16
1600829100000|2020-09-23 02:45:00|34137.4|34097.4|34147.4|34107.4|34154|34114|34134|34094|12
1600829400000|2020-09-23 02:50:00|34144|34104|34142.3|34102.3|34144|34104|34140.7|34100.7|6
1600829700000|2020-09-23 02:55:00|34145.7|34105.7|34122.3|34082.3|34154|34114|34122.3|34082.3|47
1600830000000|2020-09-23 03:00:00|34119|34079|34087.3|34047.3|34122.3|34082.3|34074|34034|116
1600830300000|2020-09-23 03:05:00|34084|34044|34074|34034|34087.3|34047.3|34052.3|34012.3|165
1600830600000|2020-09-23 03:10:00|34072.3|34032.3|34094|34054|34104|34064|34072.3|34032.3|14
1600830900000|2020-09-23 03:15:00|34092.3|34052.3|34124|34084|34124|34084|34092.3|34052.3|24
1600831200000|2020-09-23 03:20:00|34122.3|34082.3|34117.3|34077.3|34124|34084|34102.3|34062.3|35
1600831500000|2020-09-23 03:25:00|34114|34074|34112.3|34072.3|34117.3|34077.3|34094|34054|62
1600831800000|2020-09-23 03:30:00|34114|34074|34114|34074|34124|34084|34114|34074|11
1600832100000|2020-09-23 03:35:00|34117.3|34077.3|34117.3|34077.3|34117.3|34077.3|34114|34074|6
1600832400000|2020-09-23 03:40:00|34120.7|34080.7|34124|34084|34125.6|34085.6|34120.7|34080.7|1
1600832700000|2020-09-23 03:45:00|34123.9|34083.9|34123.9|34083.9|34123.9|34083.9|34115.6|34075.6|11
1600833000000|2020-09-23 03:50:00|34132.3|34092.3|34135.6|34095.6|34143.9|34103.9|34132.3|34092.3|39
1600833300000|2020-09-23 03:55:00|34138.9|34098.9|34138.9|34098.9|34138.9|34098.9|34135.6|34095.6|10
1600833600000|2020-09-23 04:00:00|34135.6|34095.6|34128.9|34088.9|34135.6|34095.6|34123.9|34083.9|24
1600833900000|2020-09-23 04:05:00|34125.6|34085.6|34122.3|34082.3|34128.9|34088.9|34122.3|34082.3|19
1600834200000|2020-09-23 04:10:00|34118.9|34078.9|34113.9|34073.9|34122.3|34082.3|34112.3|34072.3|12
1600834500000|2020-09-23 04:15:00|34117.3|34077.3|34113.9|34073.9|34122.3|34082.3|34112.3|34072.3|5
1600834800000|2020-09-23 04:20:00|34117.3|34077.3|34107.3|34067.3|34123.9|34083.9|34103.9|34063.9|18
1600835100000|2020-09-23 04:25:00|34112.3|34072.3|34130.6|34090.6|34130.6|34090.6|34107.3|34067.3|67
1600835400000|2020-09-23 04:30:00|34132.3|34092.3|34130.6|34090.6|34140.6|34100.6|34130.6|34090.6|28
1600835700000|2020-09-23 04:35:00|34123.9|34083.9|34122.3|34082.3|34127.3|34087.3|34122.3|34082.3|111
1600836000000|2020-09-23 04:40:00|34130.6|34090.6|34132.3|34092.3|34132.3|34092.3|34130.6|34090.6|13
1600836300000|2020-09-23 04:45:00|34132.2|34092.2|34132.2|34092.2|34135.6|34095.6|34130.6|34090.6|25
1600836600000|2020-09-23 04:50:00|34135.6|34095.6|34155.6|34115.6|34160.6|34120.6|34133.9|34093.9|99
1600836900000|2020-09-23 04:55:00|34152.2|34112.2|34140.6|34100.6|34160.6|34120.6|34140.6|34100.6|59
1600837200000|2020-09-23 05:00:00|34133.9|34093.9|34148.9|34108.9|34150.6|34110.6|34130.6|34090.6|64
1600837500000|2020-09-23 05:05:00|34138.9|34098.9|34132.2|34092.2|34140.6|34100.6|34130.6|34090.6|82
1600837800000|2020-09-23 05:10:00|34137.2|34097.2|34130.6|34090.6|34137.2|34097.2|34130.6|34090.6|110
1600838100000|2020-09-23 05:15:00|34120.6|34080.6|34120.6|34080.6|34120.6|34080.6|34120.6|34080.6|4
1600838400000|2020-09-23 05:20:00|34113.9|34073.9|34118.9|34078.9|34118.9|34078.9|34110.6|34070.6|11
1600838700000|2020-09-23 05:25:00|34130.6|34090.6|34130.6|34090.6|34130.6|34090.6|34130.6|34090.6|9
1600839000000|2020-09-23 05:30:00|34128.9|34088.9|34120.6|34080.6|34130.6|34090.6|34110.6|34070.6|17
1600839300000|2020-09-23 05:35:00|34110.6|34070.6|34120.5|34080.5|34122.2|34082.2|34100.6|34060.6|32
1600839600000|2020-09-23 05:40:00|34115.5|34075.5|34110.5|34070.5|34120.5|34080.5|34110.5|34070.5|33
1600839900000|2020-09-23 05:45:00|34120.5|34080.5|34110.5|34070.5|34120.5|34080.5|34093.9|34053.9|25
1600840200000|2020-09-23 05:50:00|34103.9|34063.9|34110.5|34070.5|34110.5|34070.5|34098.9|34058.9|10
1600840500000|2020-09-23 05:55:00|34108.9|34068.9|34098.9|34058.9|34110.5|34070.5|34098.9|34058.9|10
1600840800000|2020-09-23 06:00:00|34100.5|34060.5|34100.5|34060.5|34110.5|34070.5|34098.9|34058.9|18
1600841100000|2020-09-23 06:05:00|34090.5|34050.5|34060.5|34020.5|34093.9|34053.9|34060.5|34020.5|162
1600841400000|2020-09-23 06:10:00|34067.2|34027.2|34047.2|34007.2|34073.9|34033.9|34027.2|33987.2|110
1600841700000|2020-09-23 06:15:00|34057.2|34017.2|34017.2|33977.2|34057.2|34017.2|34017.2|33977.2|83
1600842000000|2020-09-23 06:20:00|34020.6|33980.6|34033.9|33993.9|34047.2|34007.2|34017.2|33977.2|81
1600842300000|2020-09-23 06:25:00|34028.9|33988.9|34047.2|34007.2|34055.6|34015.6|34015.6|33975.6|60
1600842600000|2020-09-23 06:30:00|34050.5|34010.5|34072.2|34032.2|34072.2|34032.2|34045.5|34005.5|55
1600842900000|2020-09-23 06:35:00|34070.5|34030.5|34057.2|34017.2|34075.5|34035.5|34047.2|34007.2|52
1600843200000|2020-09-23 06:40:00|34060.5|34020.5|34067.2|34027.2|34072.2|34032.2|34047.2|34007.2|35
1600843500000|2020-09-23 06:45:00|34058.8|34018.8|34057.2|34017.2|34067.2|34027.2|34047.2|34007.2|48
1600843800000|2020-09-23 06:50:00|34062.2|34022.2|34057.2|34017.2|34065.5|34025.5|34057.2|34017.2|15
1600844100000|2020-09-23 06:55:00|34053.8|34013.8|34008.8|33968.8|34057.2|34017.2|34008.8|33968.8|173
1600844400000|2020-09-23 07:00:00|34010.5|33970.5|33982.1|33942.1|34010.5|33970.5|33980.5|33940.5|233
1600844700000|2020-09-23 07:05:00|33980.5|33940.5|33948.8|33908.8|33980.5|33940.5|33918.8|33878.8|156
1600845000000|2020-09-23 07:10:00|33952.1|33912.1|33983.8|33943.8|33985.4|33945.4|33945.4|33905.4|89
1600845300000|2020-09-23 07:15:00|33978.8|33938.8|34003.8|33963.8|34005.4|33965.4|33973.8|33933.8|76
1600845600000|2020-09-23 07:20:00|34002.1|33962.1|34005.4|33965.4|34005.4|33965.4|33995.4|33955.4|40
1600845900000|2020-09-23 07:25:00|34012.1|33972.1|34003.8|33963.8|34022.1|33982.1|34003.8|33963.8|78
1600846200000|2020-09-23 07:30:00|34005.4|33965.4|34003.7|33963.7|34013.8|33973.8|34003.7|33963.7|13
1600846500000|2020-09-23 07:35:00|34008.7|33968.7|33995.4|33955.4|34008.7|33968.7|33993.7|33953.7|47
1600846800000|2020-09-23 07:40:00|33993.7|33953.7|34002.1|33962.1|34003.7|33963.7|33978.7|33938.7|237
1600847100000|2020-09-23 07:45:00|33998.7|33958.7|34015.4|33975.4|34015.4|33975.4|33998.7|33958.7|63
1600847400000|2020-09-23 07:50:00|34013.7|33973.7|34008.7|33968.7|34025.4|33985.4|34005.4|33965.4|64
1600847700000|2020-09-23 07:55:00|34013.7|33973.7|34022.1|33982.1|34022.1|33982.1|34012.1|33972.1|16
1600848000000|2020-09-23 08:00:00|34020.4|33980.4|34010.4|33970.4|34020.4|33980.4|34002.1|33962.1|24
1600848300000|2020-09-23 08:05:00|34012.1|33972.1|34007.1|33967.1|34012.1|33972.1|34002.1|33962.1|22
1600848600000|2020-09-23 08:10:00|34010.4|33970.4|34012.1|33972.1|34012.1|33972.1|34005.4|33965.4|36
1600848900000|2020-09-23 08:15:00|34015.4|33975.4|34023.7|33983.7|34023.7|33983.7|34013.7|33973.7|6
1600849200000|2020-09-23 08:20:00|34022.1|33982.1|34023.7|33983.7|34025.4|33985.4|34022.1|33982.1|27
1600849500000|2020-09-23 08:25:00|34025.4|33985.4|34015.4|33975.4|34025.4|33985.4|34015.4|33975.4|15
1600849800000|2020-09-23 08:30:00|34013.7|33973.7|34065.4|34025.4|34065.4|34025.4|34013.7|33973.7|71
1600850100000|2020-09-23 08:35:00|34063.7|34023.7|34092|34052|34110.4|34070.4|34062|34022|71
1600850400000|2020-09-23 08:40:00|34093.7|34053.7|34112|34072|34122|34082|34083.7|34043.7|50
1600850700000|2020-09-23 08:45:00|34118.7|34078.7|34100.4|34060.4|34128.7|34088.7|34100.4|34060.4|88
1600851000000|2020-09-23 08:50:00|34102|34062|34100.4|34060.4|34115.4|34075.4|34090.4|34050.4|123
1600851300000|2020-09-23 08:55:00|34097|34057|34110.4|34070.4|34113.7|34073.7|34093.7|34053.7|44
1600851600000|2020-09-23 09:00:00|34102|34062|34122|34082|34130.4|34090.4|34102|34062|12
1600851900000|2020-09-23 09:05:00|34132|34092|34113.7|34073.7|34132|34092|34112|34072|14
1600852200000|2020-09-23 09:10:00|34117|34077|34122|34082|34125.3|34085.3|34102|34062|67
1600852500000|2020-09-23 09:15:00|34123.7|34083.7|34180.3|34140.3|34180.3|34140.3|34122|34082|328
1600852800000|2020-09-23 09:20:00|34177|34137|34168.7|34128.7|34180.3|34140.3|34168.7|34128.7|52
1600853100000|2020-09-23 09:25:00|34162|34122|34160.3|34120.3|34180.3|34140.3|34137|34097|204
1600853400000|2020-09-23 09:30:00|34165.3|34125.3|34182|34142|34190.3|34150.3|34160.3|34120.3|94
1600853700000|2020-09-23 09:35:00|34180.3|34140.3|34220.3|34180.3|34230.3|34190.3|34180.3|34140.3|151
1600854000000|2020-09-23 09:40:00|34228.7|34188.7|34228.7|34188.7|34238.7|34198.7|34220.3|34180.3|57
1600854300000|2020-09-23 09:45:00|34225.3|34185.3|34238.7|34198.7|34238.7|34198.7|34220.3|34180.3|303
1600854600000|2020-09-23 09:50:00|34240.3|34200.3|34258.7|34218.7|34258.7|34218.7|34238.7|34198.7|79
1600854900000|2020-09-23 09:55:00|34248.7|34208.7|34238.6|34198.6|34250.3|34210.3|34238.6|34198.6|42
1600855200000|2020-09-23 10:00:00|34248.6|34208.6|34362|34322|34372|34332|34248.6|34208.6|601
1600855500000|2020-09-23 10:05:00|34357|34317|34413.7|34373.7|34415.3|34375.3|34352|34312|299
1600855800000|2020-09-23 10:10:00|34405.3|34365.3|34423.7|34383.7|34463.7|34423.7|34363.7|34323.7|247
1600856100000|2020-09-23 10:15:00|34415.3|34375.3|34373.7|34333.7|34415.3|34375.3|34343.7|34303.7|261
1600856400000|2020-09-23 10:20:00|34372|34332|34423.6|34383.6|34437|34397|34353.7|34313.7|117
1600856700000|2020-09-23 10:25:00|34420.3|34380.3|34398.6|34358.6|34420.3|34380.3|34395.3|34355.3|81
1600857000000|2020-09-23 10:30:00|34395.3|34355.3|34387|34347|34423.6|34383.6|34357|34317|317
1600857300000|2020-09-23 10:35:00|34382|34342|34358.6|34318.6|34402|34362|34357|34317|107
1600857600000|2020-09-23 10:40:00|34362|34322|34388.6|34348.6|34388.6|34348.6|34348.6|34308.6|77
1600857900000|2020-09-23 10:45:00|34386.9|34346.9|34378.6|34338.6|34430.3|34390.3|34378.6|34338.6|105
1600858200000|2020-09-23 10:50:00|34375.3|34335.3|34340.3|34300.3|34378.6|34338.6|34321.9|34281.9|41
1600858500000|2020-09-23 10:55:00|34335.3|34295.3|34318.6|34278.6|34338.6|34298.6|34318.6|34278.6|28
1600858800000|2020-09-23 11:00:00|34320.2|34280.2|34330.2|34290.2|34340.2|34300.2|34320.2|34280.2|77
1600859100000|2020-09-23 11:05:00|34328.6|34288.6|34355.2|34315.2|34358.6|34318.6|34328.6|34288.6|24
1600859400000|2020-09-23 11:10:00|34348.6|34308.6|34360.2|34320.2|34370.2|34330.2|34348.6|34308.6|15
1600859700000|2020-09-23 11:15:00|34341.9|34301.9|34355.2|34315.2|34355.2|34315.2|34340.2|34300.2|53
1600860000000|2020-09-23 11:20:00|34351.9|34311.9|34310.2|34270.2|34351.9|34311.9|34301.9|34261.9|59
1600860300000|2020-09-23 11:25:00|34303.5|34263.5|34323.5|34283.5|34325.2|34285.2|34301.9|34261.9|97
1600860600000|2020-09-23 11:30:00|34321.9|34281.9|34303.5|34263.5|34323.5|34283.5|34293.5|34253.5|99
1600860900000|2020-09-23 11:35:00|34301.9|34261.9|34266.9|34226.9|34303.5|34263.5|34250.2|34210.2|374
1600861200000|2020-09-23 11:40:00|34275.2|34235.2|34275.2|34235.2|34276.9|34236.9|34266.9|34226.9|41
1600861500000|2020-09-23 11:45:00|34276.8|34236.8|34331.9|34291.9|34358.5|34318.5|34276.8|34236.8|328
1600861800000|2020-09-23 11:50:00|34321.9|34281.9|34361.9|34321.9|34361.9|34321.9|34313.5|34273.5|168
1600862100000|2020-09-23 11:55:00|34360.2|34320.2|34333.5|34293.5|34361.9|34321.9|34333.5|34293.5|67
1600862400000|2020-09-23 12:00:00|34328.5|34288.5|34285.2|34245.2|34328.5|34288.5|34268.5|34228.5|236
1600862700000|2020-09-23 12:05:00|34278.5|34238.5|34306.8|34266.8|34316.8|34276.8|34261.8|34221.8|146
1600863000000|2020-09-23 12:10:00|34303.5|34263.5|34288.5|34248.5|34308.5|34268.5|34288.5|34248.5|38
1600863300000|2020-09-23 12:15:00|34286.8|34246.8|34275.2|34235.2|34286.8|34246.8|34250.2|34210.2|179
1600863600000|2020-09-23 12:20:00|34271.8|34231.8|34271.8|34231.8|34275.2|34235.2|34251.8|34211.8|73
1600863900000|2020-09-23 12:25:00|34265.2|34225.2|34268.5|34228.5|34275.2|34235.2|34256.8|34216.8|277
1600864200000|2020-09-23 12:30:00|34265.2|34225.2|34370.2|34330.2|34401.8|34361.8|34263.5|34223.5|694
1600864500000|2020-09-23 12:35:00|34368.5|34328.5|34375.2|34335.2|34388.5|34348.5|34350.2|34310.2|509
1600864800000|2020-09-23 12:40:00|34368.5|34328.5|34368.5|34328.5|34385.2|34345.2|34338.5|34298.5|297
1600867800000|2020-09-23 13:30:00|34410.1|34370.1|34478.4|34438.4|34575.1|34535.1|34390.1|34350.1|3676
1600868100000|2020-09-23 13:35:00|34483.4|34443.4|34455.1|34415.1|34483.4|34443.4|34398.4|34358.4|1777
1600868400000|2020-09-23 13:40:00|34461.8|34421.8|34428.4|34388.4|34491.8|34451.8|34421.8|34381.8|771
1600868700000|2020-09-23 13:45:00|34431.8|34391.8|34503.4|34463.4|34523.4|34483.4|34428.4|34388.4|1142
1600869000000|2020-09-23 13:50:00|34501.8|34461.8|34541.8|34501.8|34581.8|34541.8|34488.4|34448.4|1190
1600869300000|2020-09-23 13:55:00|34538.4|34498.4|34515.1|34475.1|34565.1|34525.1|34481.8|34441.8|908
1600869600000|2020-09-23 14:00:00|34511.8|34471.8|34588.4|34548.4|34590.1|34550.1|34505.1|34465.1|2216
1600869900000|2020-09-23 14:05:00|34578.4|34538.4|34536.8|34496.8|34611.8|34571.8|34528.4|34488.4|1321
1600870200000|2020-09-23 14:10:00|34538.4|34498.4|34713.4|34673.4|34718.4|34678.4|34538.4|34498.4|1956
1600870500000|2020-09-23 14:15:00|34711.8|34671.8|34675.1|34635.1|34748.4|34708.4|34675.1|34635.1|1559
1600870800000|2020-09-23 14:20:00|34673.4|34633.4|34750.1|34710.1|34761.7|34721.7|34671.7|34631.7|1047
1600871100000|2020-09-23 14:25:00|34748.4|34708.4|34681.7|34641.7|34768.4|34728.4|34670.1|34630.1|1725
1600871400000|2020-09-23 14:30:00|34675.1|34635.1|34738.4|34698.4|34768.4|34728.4|34663.4|34623.4|1048
1600871700000|2020-09-23 14:35:00|34736.7|34696.7|34688.4|34648.4|34755.1|34715.1|34676.7|34636.7|761
1600872000000|2020-09-23 14:40:00|34680.1|34640.1|34745.1|34705.1|34746.7|34706.7|34680.1|34640.1|488
1600872300000|2020-09-23 14:45:00|34741.7|34701.7|34708.4|34668.4|34795.1|34755.1|34706.7|34666.7|1571
1600872600000|2020-09-23 14:50:00|34711.7|34671.7|34633.4|34593.4|34721.7|34681.7|34631.7|34591.7|1112
1600872900000|2020-09-23 14:55:00|34635|34595|34621.7|34581.7|34661.7|34621.7|34605|34565|757
1600873200000|2020-09-23 15:00:00|34615|34575|34626.7|34586.7|34628.4|34588.4|34570|34530|1067
1600873500000|2020-09-23 15:05:00|34625|34585|34570|34530|34645|34605|34558.4|34518.4|625
1600873800000|2020-09-23 15:10:00|34573.3|34533.3|34620|34580|34628.3|34588.3|34540|34500|669
1600874100000|2020-09-23 15:15:00|34618.3|34578.3|34636.7|34596.7|34648.3|34608.3|34608.3|34568.3|935
1600874400000|2020-09-23 15:20:00|34638.3|34598.3|34588.3|34548.3|34651.7|34611.7|34581.7|34541.7|792
1600874700000|2020-09-23 15:25:00|34581.7|34541.7|34528.3|34488.3|34588.3|34548.3|34506.7|34466.7|1026
1600875000000|2020-09-23 15:30:00|34526.7|34486.7|34525|34485|34568.3|34528.3|34506.7|34466.7|701
1600875300000|2020-09-23 15:35:00|34528.3|34488.3|34545|34505|34598.3|34558.3|34528.3|34488.3|453
1600875600000|2020-09-23 15:40:00|34541.7|34501.7|34611.6|34571.6|34630|34590|34535|34495|576
1600875900000|2020-09-23 15:45:00|34610|34570|34628.3|34588.3|34630|34590|34601.6|34561.6|416
1600876200000|2020-09-23 15:50:00|34631.6|34591.6|34660|34620|34688.3|34648.3|34608.3|34568.3|815
1600876500000|2020-09-23 15:55:00|34661.6|34621.6|34671.6|34631.6|34685|34645|34651.6|34611.6|294
1600876800000|2020-09-23 16:00:00|34670|34630|34621.6|34581.6|34671.6|34631.6|34613.3|34573.3|510
1600877100000|2020-09-23 16:05:00|34618.3|34578.3|34589.9|34549.9|34630|34590|34568.3|34528.3|427
1600877400000|2020-09-23 16:10:00|34588.3|34548.3|34619.9|34579.9|34628.3|34588.3|34588.3|34548.3|815
1600877700000|2020-09-23 16:15:00|34623.3|34583.3|34666.6|34626.6|34668.3|34628.3|34614.9|34574.9|572
1600878000000|2020-09-23 16:20:00|34668.3|34628.3|34619.9|34579.9|34678.3|34638.3|34608.3|34568.3|600
1600878300000|2020-09-23 16:25:00|34621.6|34581.6|34554.9|34514.9|34621.6|34581.6|34534.9|34494.9|630
1600878600000|2020-09-23 16:30:00|34549.9|34509.9|34521.6|34481.6|34554.9|34514.9|34494.9|34454.9|479
1600878900000|2020-09-23 16:35:00|34518.3|34478.3|34551.6|34511.6|34561.6|34521.6|34494.9|34454.9|800
1600879200000|2020-09-23 16:40:00|34554.9|34514.9|34531.6|34491.6|34558.2|34518.2|34501.6|34461.6|334
1600879500000|2020-09-23 16:45:00|34533.2|34493.2|34551.6|34511.6|34561.6|34521.6|34531.6|34491.6|357
1600879800000|2020-09-23 16:50:00|34549.9|34509.9|34538.2|34498.2|34581.6|34541.6|34528.2|34488.2|457
1600880100000|2020-09-23 16:55:00|34544.9|34504.9|34559.9|34519.9|34568.2|34528.2|34524.9|34484.9|419
1600880400000|2020-09-23 17:00:00|34568.2|34528.2|34534.9|34494.9|34568.2|34528.2|34531.5|34491.5|191
1600880700000|2020-09-23 17:05:00|34533.2|34493.2|34568.2|34528.2|34571.5|34531.5|34466.5|34426.5|1081
1600881000000|2020-09-23 17:10:00|34571.5|34531.5|34551.5|34511.5|34571.5|34531.5|34541.5|34501.5|259
1600881300000|2020-09-23 17:15:00|34553.2|34513.2|34566.5|34526.5|34576.5|34536.5|34551.5|34511.5|354
1600881600000|2020-09-23 17:20:00|34574.9|34534.9|34561.5|34521.5|34574.9|34534.9|34553.2|34513.2|309
1600881900000|2020-09-23 17:25:00|34551.5|34511.5|34541.5|34501.5|34551.5|34511.5|34536.5|34496.5|186
1600882200000|2020-09-23 17:30:00|34551.5|34511.5|34541.5|34501.5|34551.5|34511.5|34523.2|34483.2|412
1600882500000|2020-09-23 17:35:00|34534.8|34494.8|34571.5|34531.5|34573.2|34533.2|34521.5|34481.5|314
1600882800000|2020-09-23 17:40:00|34573.2|34533.2|34581.5|34541.5|34601.5|34561.5|34564.8|34524.8|297
1600883100000|2020-09-23 17:45:00|34583.2|34543.2|34521.5|34481.5|34591.5|34551.5|34521.5|34481.5|282
1600883400000|2020-09-23 17:50:00|34511.5|34471.5|34494.8|34454.8|34514.8|34474.8|34484.8|34444.8|375
1600883700000|2020-09-23 17:55:00|34498.2|34458.2|34493.1|34453.1|34503.1|34463.1|34474.8|34434.8|221
1600884000000|2020-09-23 18:00:00|34499.8|34459.8|34501.5|34461.5|34524.8|34484.8|34499.8|34459.8|482
1600884300000|2020-09-23 18:05:00|34498.1|34458.1|34454.8|34414.8|34501.5|34461.5|34454.8|34414.8|893
1600884600000|2020-09-23 18:10:00|34456.5|34416.5|34436.5|34396.5|34474.8|34434.8|34378.1|34338.1|2723
1600884900000|2020-09-23 18:15:00|34433.1|34393.1|34328.1|34288.1|34439.8|34399.8|34328.1|34288.1|1058
1600905600000|2020-09-24 00:00:00|34321|34281|34457.7|34417.7|34459.3|34419.3|34292.7|34252.7|1023
1600905900000|2020-09-24 00:05:00|34449.3|34409.3|34397.6|34357.6|34459.3|34419.3|34392.6|34352.6|388
1600906200000|2020-09-24 00:10:00|34399.3|34359.3|34399.3|34359.3|34417.6|34377.6|34377.6|34337.6|187
1600906500000|2020-09-24 00:15:00|34397.6|34357.6|34347.6|34307.6|34397.6|34357.6|34339.3|34299.3|268
1600906800000|2020-09-24 00:20:00|34344.3|34304.3|34312.6|34272.6|34344.3|34304.3|34289.3|34249.3|351
1600907100000|2020-09-24 00:25:00|34319.3|34279.3|34272.7|34232.7|34321|34281|34267.7|34227.7|186
1600907400000|2020-09-24 00:30:00|34271|34231|34204.3|34164.3|34272.7|34232.7|34196|34156|246
1600907700000|2020-09-24 00:35:00|34202.7|34162.7|34204.3|34164.3|34232.7|34192.7|34194.3|34154.3|155
1600908000000|2020-09-24 00:40:00|34214.3|34174.3|34214.3|34174.3|34224.3|34184.3|34204.3|34164.3|65
1600908300000|2020-09-24 00:45:00|34216|34176|34236|34196|34266|34226|34216|34176|145
1600908600000|2020-09-24 00:50:00|34234.3|34194.3|34246|34206|34264.3|34224.3|34229.3|34189.3|32
1600908900000|2020-09-24 00:55:00|34241|34201|34236|34196|34244.3|34204.3|34226|34186|29
1600909200000|2020-09-24 01:00:00|34246|34206|34199.4|34159.4|34246|34206|34169.4|34129.4|289
1600909500000|2020-09-24 01:05:00|34189.4|34149.4|34149.4|34109.4|34189.4|34149.4|34131|34091|177
1600909800000|2020-09-24 01:10:00|34139.4|34099.4|34129.3|34089.3|34139.4|34099.4|34119.3|34079.3|146
1600910100000|2020-09-24 01:15:00|34132.7|34092.7|34127.7|34087.7|34159.3|34119.3|34119.3|34079.3|109
1600910400000|2020-09-24 01:20:00|34129.3|34089.3|34099.3|34059.3|34149.3|34109.3|34099.3|34059.3|99
1600910700000|2020-09-24 01:25:00|34104.3|34064.3|34069.3|34029.3|34109.3|34069.3|34059.3|34019.3|180
1600911000000|2020-09-24 01:30:00|34079.3|34039.3|34122.6|34082.6|34127.6|34087.6|34071|34031|66
1600911300000|2020-09-24 01:35:00|34119.3|34079.3|34156|34116|34161|34121|34119.3|34079.3|56
1600911600000|2020-09-24 01:40:00|34154.3|34114.3|34119.3|34079.3|34154.3|34114.3|34106|34066|35
1600911900000|2020-09-24 01:45:00|34114.3|34074.3|34086|34046|34119.3|34079.3|34086|34046|55
1600912200000|2020-09-24 01:50:00|34081|34041|34079.3|34039.3|34089.3|34049.3|34059.3|34019.3|101
1600912500000|2020-09-24 01:55:00|34082.6|34042.6|34079.3|34039.3|34089.3|34049.3|34059.3|34019.3|43
1600912800000|2020-09-24 02:00:00|34089.3|34049.3|34119.3|34079.3|34129.3|34089.3|34079.3|34039.3|94
1600913100000|2020-09-24 02:05:00|34124.3|34084.3|34104.3|34064.3|34124.3|34084.3|34099.3|34059.3|14
1600913400000|2020-09-24 02:10:00|34101|34061|34089.3|34049.3|34129.3|34089.3|34087.6|34047.6|119
1600913700000|2020-09-24 02:15:00|34099.3|34059.3|34099.3|34059.3|34109.3|34069.3|34099.3|34059.3|26
1600914000000|2020-09-24 02:20:00|34092.6|34052.6|34099.3|34059.3|34099.3|34059.3|34089.3|34049.3|12
1600914300000|2020-09-24 02:25:00|34089.3|34049.3|34099.3|34059.3|34099.3|34059.3|34084.3|34044.3|33
1600914600000|2020-09-24 02:30:00|34097.6|34057.6|34095.9|34055.9|34109.3|34069.3|34084.3|34044.3|27
1600914900000|2020-09-24 02:35:00|34094.3|34054.3|34089.3|34049.3|34102.6|34062.6|34089.3|34049.3|32
1600915200000|2020-09-24 02:40:00|34097.6|34057.6|34072.6|34032.6|34099.3|34059.3|34069.2|34029.2|28
1600915500000|2020-09-24 02:45:00|34075.9|34035.9|34069.2|34029.2|34089.2|34049.2|34069.2|34029.2|33
1600915800000|2020-09-24 02:50:00|34072.6|34032.6|34069.2|34029.2|34079.2|34039.2|34069.2|34029.2|65
1600916100000|2020-09-24 02:55:00|34074.2|34034.2|34079.2|34039.2|34079.2|34039.2|34064.2|34024.2|80
1600916400000|2020-09-24 03:00:00|34087.5|34047.5|34074.2|34034.2|34087.5|34047.5|34069.2|34029.2|25
1600916700000|2020-09-24 03:05:00|34069.2|34029.2|34059.2|34019.2|34079.2|34039.2|34057.5|34017.5|45
1600917000000|2020-09-24 03:10:00|34049.2|34009.2|34049.2|34009.2|34059.2|34019.2|34037.5|33997.5|103
1600917300000|2020-09-24 03:15:00|34047.5|34007.5|34049.2|34009.2|34059.2|34019.2|34037.5|33997.5|37
1600917600000|2020-09-24 03:20:00|34052.5|34012.5|34059.2|34019.2|34069.2|34029.2|34049.2|34009.2|7
1600917900000|2020-09-24 03:25:00|34067.5|34027.5|34069.2|34029.2|34072.5|34032.5|34059.2|34019.2|42
1600918200000|2020-09-24 03:30:00|34072.5|34032.5|34072.5|34032.5|34085.8|34045.8|34072.5|34032.5|63
1600918500000|2020-09-24 03:35:00|34069.2|34029.2|34065.8|34025.8|34072.5|34032.5|34052.5|34012.5|60
1600918800000|2020-09-24 03:40:00|34067.5|34027.5|34065.8|34025.8|34075.8|34035.8|34057.5|34017.5|17
1600919100000|2020-09-24 03:45:00|34062.5|34022.5|34062.5|34022.5|34065.8|34025.8|34062.5|34022.5|9
1600919400000|2020-09-24 03:50:00|34064.2|34024.2|34072.5|34032.5|34075.8|34035.8|34062.5|34022.5|17
1600919700000|2020-09-24 03:55:00|34077.5|34037.5|34065.8|34025.8|34077.5|34037.5|34065.8|34025.8|35
1600920000000|2020-09-24 04:00:00|34067.5|34027.5|34075.8|34035.8|34075.8|34035.8|34065.8|34025.8|15
1600920300000|2020-09-24 04:05:00|34085.8|34045.8|34090.8|34050.8|34090.8|34050.8|34075.8|34035.8|29
1600920600000|2020-09-24 04:10:00|34095.8|34055.8|34102.5|34062.5|34105.8|34065.8|34095.8|34055.8|36
1600920900000|2020-09-24 04:15:00|34105.8|34065.8|34097.5|34057.5|34105.8|34065.8|34097.5|34057.5|14
1600921200000|2020-09-24 04:20:00|34097.4|34057.4|34095.8|34055.8|34097.4|34057.4|34095.8|34055.8|1
1600921500000|2020-09-24 04:25:00|34097.4|34057.4|34097.4|34057.4|34105.8|34065.8|34097.4|34057.4|15
1600921800000|2020-09-24 04:30:00|34100.8|34060.8|34070.7|34030.7|34100.8|34060.8|34065.7|34025.7|58
1600922100000|2020-09-24 04:35:00|34067.4|34027.4|34070.7|34030.7|34075.7|34035.7|34065.7|34025.7|4
1600922400000|2020-09-24 04:40:00|34069|34029|34065.7|34025.7|34070.7|34030.7|34065.7|34025.7|0
1600922700000|2020-09-24 04:45:00|34070.7|34030.7|34092.4|34052.4|34092.4|34052.4|34070.7|34030.7|10
1600923000000|2020-09-24 04:50:00|34095.7|34055.7|34085.7|34045.7|34095.7|34055.7|34085.7|34045.7|6
1600923300000|2020-09-24 04:55:00|34090.7|34050.7|34090.7|34050.7|34095.7|34055.7|34085.7|34045.7|11
1600923600000|2020-09-24 05:00:00|34095.7|34055.7|34055.7|34015.7|34095.7|34055.7|34042.4|34002.4|54
1600923900000|2020-09-24 05:05:00|34062.4|34022.4|34065.7|34025.7|34067.4|34027.4|34059.1|34019.1|9
1600924200000|2020-09-24 05:10:00|34064|34024|34082.4|34042.4|34085.7|34045.7|34057.4|34017.4|20
1600924500000|2020-09-24 05:15:00|34085.7|34045.7|34075.7|34035.7|34085.7|34045.7|34065.7|34025.7|15
1600924800000|2020-09-24 05:20:00|34065.7|34025.7|34075.7|34035.7|34085.7|34045.7|34065.7|34025.7|32
1600925100000|2020-09-24 05:25:00|34082.4|34042.4|34090.7|34050.7|34090.7|34050.7|34075.7|34035.7|30
1600925400000|2020-09-24 05:30:00|34095.7|34055.7|34092.4|34052.4|34095.7|34055.7|34075.7|34035.7|16
1600925700000|2020-09-24 05:35:00|34089.1|34049.1|34065.7|34025.7|34089.1|34049.1|34065.7|34025.7|14
1600926000000|2020-09-24 05:40:00|34070.7|34030.7|34132.3|34092.3|34142.3|34102.3|34065.7|34025.7|120
1600926300000|2020-09-24 05:45:00|34129|34089|34150.6|34110.6|34180.6|34140.6|34122.3|34082.3|207
1600926600000|2020-09-24 05:50:00|34145.6|34105.6|34172.3|34132.3|34172.3|34132.3|34135.6|34095.6|119
1600926900000|2020-09-24 05:55:00|34174|34134|34177.3|34137.3|34187.3|34147.3|34170.6|34130.6|28
1600927200000|2020-09-24 06:00:00|34174|34134|34210.6|34170.6|34210.6|34170.6|34172.3|34132.3|90
1600927500000|2020-09-24 06:05:00|34208.9|34168.9|34185.6|34145.6|34210.6|34170.6|34185.6|34145.6|34
1600927800000|2020-09-24 06:10:00|34188.9|34148.9|34208.9|34168.9|34208.9|34168.9|34178.9|34138.9|100
1600928100000|2020-09-24 06:15:00|34202.2|34162.2|34193.9|34153.9|34208.9|34168.9|34188.9|34148.9|87
1600928400000|2020-09-24 06:20:00|34198.9|34158.9|34168.8|34128.8|34198.9|34158.9|34160.5|34120.5|22
1600928700000|2020-09-24 06:25:00|34160.5|34120.5|34158.8|34118.8|34170.5|34130.5|34158.8|34118.8|61
1600929000000|2020-09-24 06:30:00|34168.8|34128.8|34158.8|34118.8|34188.8|34148.8|34158.8|34118.8|43
1600929300000|2020-09-24 06:35:00|34163.8|34123.8|34158.8|34118.8|34168.8|34128.8|34158.8|34118.8|13
1600929600000|2020-09-24 06:40:00|34150.5|34110.5|34128.8|34088.8|34158.8|34118.8|34128.8|34088.8|63
1600929900000|2020-09-24 06:45:00|34132.1|34092.1|34088.8|34048.8|34138.8|34098.8|34088.8|34048.8|239
1600930200000|2020-09-24 06:50:00|34098.8|34058.8|34045.5|34005.5|34098.8|34058.8|34038.8|33998.8|71
1600930500000|2020-09-24 06:55:00|34042.2|34002.2|34038.8|33998.8|34058.8|34018.8|34028.8|33988.8|69
1600930800000|2020-09-24 07:00:00|34040.5|34000.5|34022.2|33982.2|34042.2|34002.2|34022.2|33982.2|97
1600931100000|2020-09-24 07:05:00|34020.5|33980.5|34042.2|34002.2|34042.2|34002.2|34020.5|33980.5|85
1600931400000|2020-09-24 07:10:00|34043.9|34003.9|34060.5|34020.5|34065.5|34025.5|34042.2|34002.2|83
1600931700000|2020-09-24 07:15:00|34062.2|34022.2|34082.2|34042.2|34102.2|34062.2|34062.2|34022.2|95
1600932000000|2020-09-24 07:20:00|34088.8|34048.8|34082.2|34042.2|34107.2|34067.2|34077.2|34037.2|126
1600932300000|2020-09-24 07:25:00|34088.8|34048.8|34075.5|34035.5|34102.2|34062.2|34075.5|34035.5|87
1600932600000|2020-09-24 07:30:00|34078.8|34038.8|34090.5|34050.5|34090.5|34050.5|34075.5|34035.5|65
1600932900000|2020-09-24 07:35:00|34092.1|34052.1|34115.4|34075.4|34117.1|34077.1|34092.1|34052.1|64
1600933200000|2020-09-24 07:40:00|34112.1|34072.1|34092.1|34052.1|34120.4|34080.4|34092.1|34052.1|91
1600933500000|2020-09-24 07:45:00|34095.4|34055.4|34092.1|34052.1|34102.1|34062.1|34092.1|34052.1|30
1600933800000|2020-09-24 07:50:00|34093.8|34053.8|34102.1|34062.1|34103.8|34063.8|34092.1|34052.1|161
1600934100000|2020-09-24 07:55:00|34098.8|34058.8|34072.1|34032.1|34102.1|34062.1|34072.1|34032.1|234
1600934400000|2020-09-24 08:00:00|34070.4|34030.4|34052.1|34012.1|34075.4|34035.4|34043.8|34003.8|137
1600934700000|2020-09-24 08:05:00|34053.8|34013.8|34040.4|34000.4|34053.8|34013.8|34040.4|34000.4|81
1600935000000|2020-09-24 08:10:00|34050.4|34010.4|34032.1|33992.1|34050.4|34010.4|34030.4|33990.4|76
1600935300000|2020-09-24 08:15:00|34030.4|33990.4|34030.4|33990.4|34050.4|34010.4|34030.4|33990.4|58
1600935600000|2020-09-24 08:20:00|34033.7|33993.7|34045.4|34005.4|34050.4|34010.4|34027|33987|103
1600935900000|2020-09-24 08:25:00|34042.1|34002.1|34050.4|34010.4|34060.4|34020.4|34042.1|34002.1|17
1600936200000|2020-09-24 08:30:00|34052.1|34012.1|34060.4|34020.4|34060.4|34020.4|34050.4|34010.4|25
1600936500000|2020-09-24 08:35:00|34062.1|34022.1|34055.4|34015.4|34062.1|34022.1|34050.4|34010.4|49
1600936800000|2020-09-24 08:40:00|34052.1|34012.1|34052.1|34012.1|34052.1|34012.1|34050.4|34010.4|8
1600937100000|2020-09-24 08:45:00|34055.4|34015.4|34050.4|34010.4|34062.1|34022.1|34050.4|34010.4|101
1600937400000|2020-09-24 08:50:00|34052.1|34012.1|34052|34012|34060.4|34020.4|34050.4|34010.4|11
1600937700000|2020-09-24 08:55:00|34050.4|34010.4|34060.3|34020.3|34060.3|34020.3|34050.3|34010.3|62
1600938000000|2020-09-24 09:00:00|34052|34012|34060.3|34020.3|34060.3|34020.3|34052|34012|11
1600938300000|2020-09-24 09:05:00|34057|34017|34050.3|34010.3|34060.3|34020.3|34050.3|34010.3|65
1600938600000|2020-09-24 09:10:00|||||||||37
1600938900000|2020-09-24 09:15:00|34060.3|34020.3|34060.3|34020.3|34072|34032|34060.3|34020.3|122
1600939200000|2020-09-24 09:20:00|34070.3|34030.3|34103.7|34063.7|34103.7|34063.7|34070.3|34030.3|181
1600939500000|2020-09-24 09:25:00|34102|34062|34073.7|34033.7|34102|34062|34072|34032|38
1600939800000|2020-09-24 09:30:00|34077|34037|34072|34032|34082|34042|34070.3|34030.3|52
1600940100000|2020-09-24 09:35:00|34073.7|34033.7|34102|34062|34113.7|34073.7|34073.7|34033.7|207
1600940400000|2020-09-24 09:40:00|34092|34052|34077|34037|34092|34052|34070.3|34030.3|30
1600940700000|2020-09-24 09:45:00|34073.7|34033.7|34082|34042|34083.7|34043.7|34072|34032|34
1600941000000|2020-09-24 09:50:00|34092|34052|34098.7|34058.7|34103.7|34063.7|34083.7|34043.7|80
1600941300000|2020-09-24 09:55:00|34102|34062|34092|34052|34107|34067|34080.3|34040.3|183
1600941600000|2020-09-24 10:00:00|34100.3|34060.3|34092|34052|34110.3|34070.3|34092|34052|65
1600941900000|2020-09-24 10:05:00|34090.3|34050.3|34072|34032|34092|34052|34072|34032|172
1600942200000|2020-09-24 10:10:00|34075.3|34035.3|34065.3|34025.3|34077|34037|34062|34022|52
1600942500000|2020-09-24 10:15:00|34066.9|34026.9|34070.2|34030.2|34076.9|34036.9|34060.2|34020.2|35
1600942800000|2020-09-24 10:20:00|34071.9|34031.9|34085.2|34045.2|34088.5|34048.5|34071.9|34031.9|9
1600943100000|2020-09-24 10:25:00|34080.2|34040.2|34080.2|34040.2|34081.9|34041.9|34071.9|34031.9|22
1600943400000|2020-09-24 10:30:00|34071.9|34031.9|34080.2|34040.2|34085.2|34045.2|34071.9|34031.9|22
1600943700000|2020-09-24 10:35:00|34085.2|34045.2|34090.2|34050.2|34090.2|34050.2|34080.2|34040.2|34
1600944000000|2020-09-24 10:40:00|34088.5|34048.5|34110.2|34070.2|34110.2|34070.2|34071.9|34031.9|177
1600944300000|2020-09-24 10:45:00|34103.6|34063.6|34100.2|34060.2|34103.6|34063.6|34100.2|34060.2|14
1600944600000|2020-09-24 10:50:00|34105.2|34065.2|34110.2|34070.2|34110.2|34070.2|34091.9|34051.9|54
1600944900000|2020-09-24 10:55:00|34106.9|34066.9|34110.2|34070.2|34110.2|34070.2|34106.9|34066.9|1
1600945200000|2020-09-24 11:00:00|34103.6|34063.6|34110.2|34070.2|34110.2|34070.2|34100.2|34060.2|11
1600945500000|2020-09-24 11:05:00|34106.9|34066.9|34090.2|34050.2|34110.2|34070.2|34090.2|34050.2|18
1600945800000|2020-09-24 11:10:00|34091.9|34051.9|34091.9|34051.9|34091.9|34051.9|34090.2|34050.2|66
1600946100000|2020-09-24 11:15:00|34090.2|34050.2|34091.9|34051.9|34091.9|34051.9|34090.2|34050.2|23
1600946400000|2020-09-24 11:20:00|34090.2|34050.2|34071.9|34031.9|34090.2|34050.2|34065.3|34025.3|93
1600946700000|2020-09-24 11:25:00|34070.2|34030.2|34031.9|33991.9|34071.9|34031.9|34031.9|33991.9|162
1600947000000|2020-09-24 11:30:00|34035.2|33995.2|34041.9|34001.9|34041.9|34001.9|34020.2|33980.2|383
1600947300000|2020-09-24 11:35:00|34043.6|34003.6|34058.5|34018.5|34063.5|34023.5|34038.6|33998.6|69
1600947600000|2020-09-24 11:40:00|34061.8|34021.8|34083.5|34043.5|34085.2|34045.2|34061.8|34021.8|30
1600947900000|2020-09-24 11:45:00|34080.2|34040.2|34093.5|34053.5|34093.5|34053.5|34073.5|34033.5|32
1600948200000|2020-09-24 11:50:00|34085.2|34045.2|34123.5|34083.5|34133.5|34093.5|34083.5|34043.5|350
1600948500000|2020-09-24 11:55:00|34121.8|34081.8|34133.5|34093.5|34153.5|34113.5|34121.8|34081.8|145
1600948800000|2020-09-24 12:00:00|34126.9|34086.9|34123.5|34083.5|34128.5|34088.5|34115.2|34075.2|33
1600949100000|2020-09-24 12:05:00|34125.2|34085.2|34136.8|34096.8|34136.8|34096.8|34111.8|34071.8|95
1600949400000|2020-09-24 12:10:00|34123.5|34083.5|34106.8|34066.8|34123.5|34083.5|34093.5|34053.5|154
1600949700000|2020-09-24 12:15:00|34103.5|34063.5|34136.8|34096.8|34151.8|34111.8|34096.8|34056.8|182
1600950000000|2020-09-24 12:20:00|34133.5|34093.5|34135.1|34095.1|34141.8|34101.8|34113.5|34073.5|54
1600950300000|2020-09-24 12:25:00|34131.8|34091.8|34153.5|34113.5|34153.5|34113.5|34121.8|34081.8|70
1600950600000|2020-09-24 12:30:00|34160.1|34120.1|34148.5|34108.5|34163.5|34123.5|34141.8|34101.8|124
1600950900000|2020-09-24 12:35:00|34143.5|34103.5|34148.5|34108.5|34156.9|34116.9|34143.5|34103.5|195
1600951200000|2020-09-24 12:40:00|34151.8|34111.8|34143.5|34103.5|34166.9|34126.9|34143.5|34103.5|135
1600954200000|2020-09-24 13:30:00|34136.7|34096.7|33928.5|33888.5|34143.4|34103.4|33918.5|33878.5|3216
1600954500000|2020-09-24 13:35:00|33930.2|33890.2|33870.2|33830.2|33948.5|33908.5|33840.2|33800.2|1560
1600954800000|2020-09-24 13:40:00|33863.6|33823.6|33896.9|33856.9|33901.9|33861.9|33841.9|33801.9|950
1600955100000|2020-09-24 13:45:00|33898.6|33858.6|34016.8|33976.8|34053.4|34013.4|33890.2|33850.2|1457
1600955400000|2020-09-24 13:50:00|34015.1|33975.1|34075.1|34035.1|34076.8|34036.8|33985.1|33945.1|966
1600955700000|2020-09-24 13:55:00|34083.4|34043.4|34025.1|33985.1|34083.4|34043.4|33995.1|33955.1|540
1600956000000|2020-09-24 14:00:00|34023.4|33983.4|34026.8|33986.8|34066.8|34026.8|34003.4|33963.4|662
1600956300000|2020-09-24 14:05:00|34028.5|33988.5|33970.2|33930.2|34053.5|34013.5|33970.2|33930.2|527
1600956600000|2020-09-24 14:10:00|33968.5|33928.5|34013.5|33973.5|34045.1|34005.1|33968.5|33928.5|283
1600956900000|2020-09-24 14:15:00|34016.8|33976.8|33998.5|33958.5|34080.2|34040.2|33998.5|33958.5|443
1600957200000|2020-09-24 14:20:00|34000.2|33960.2|33996.8|33956.8|34016.8|33976.8|33973.5|33933.5|647
1600957500000|2020-09-24 14:25:00|33986.8|33946.8|33935.2|33895.2|34008.5|33968.5|33923.5|33883.5|473
1600957800000|2020-09-24 14:30:00|33931.9|33891.9|33833.6|33793.6|33941.9|33901.9|33813.6|33773.6|764
1600958100000|2020-09-24 14:35:00|33836.9|33796.9|33936.7|33896.7|33966.7|33926.7|33826.9|33786.9|921
1600958400000|2020-09-24 14:40:00|33935|33895|33900.2|33860.2|33945|33905|33896.7|33856.7|311
1600958700000|2020-09-24 14:45:00|33906.7|33866.7|33840.1|33800.1|33920.2|33880.2|33820.1|33780.1|464
1600959000000|2020-09-24 14:50:00|33848.4|33808.4|33803.6|33763.6|33850.1|33810.1|33783.6|33743.6|582
1600959300000|2020-09-24 14:55:00|33808.6|33768.6|33833.6|33793.6|33861.8|33821.8|33803.6|33763.6|562
1600959600000|2020-09-24 15:00:00|33831.8|33791.8|33833.5|33793.5|33860.1|33820.1|33807|33767|572
1600959900000|2020-09-24 15:05:00|33836.8|33796.8|33727.2|33687.2|33840.1|33800.1|33720.4|33680.4|1428
1600960200000|2020-09-24 15:10:00|33723.8|33683.8|33730.4|33690.4|33742.1|33702.1|33690.4|33650.4|817
1600960500000|2020-09-24 15:15:00|33727.1|33687.1|33743.7|33703.7|33763.8|33723.8|33715.4|33675.4|585
1600960800000|2020-09-24 15:20:00|33746.9|33706.9|33730.4|33690.4|33760.4|33720.4|33707.1|33667.1|725
1600961100000|2020-09-24 15:25:00|33736.9|33696.9|33688.6|33648.6|33750.4|33710.4|33688.6|33648.6|668
1600961400000|2020-09-24 15:30:00|33690.4|33650.4|33716.9|33676.9|33716.9|33676.9|33653.8|33613.8|1138
1600961700000|2020-09-24 15:35:00|33715.2|33675.2|33637.2|33597.2|33726.9|33686.9|33637.2|33597.2|847
1600962000000|2020-09-24 15:40:00|33635.5|33595.5|33610.6|33570.6|33658.8|33618.8|33600.6|33560.6|1092
1600962300000|2020-09-24 15:45:00|33608.9|33568.9|33564|33524|33610.6|33570.6|33540.6|33500.6|1038
1600962600000|2020-09-24 15:50:00|33569|33529|33554|33514|33577.4|33537.4|33542.3|33502.3|1716
1600962900000|2020-09-24 15:55:00|33557.3|33517.3|33524|33484|33557.3|33517.3|33522.3|33482.3|675
1600963200000|2020-09-24 16:00:00|33527.3|33487.3|33647.2|33607.2|33647.2|33607.2|33524|33484|921
1600963500000|2020-09-24 16:05:00|33648.9|33608.9|33678.9|33638.9|33678.9|33638.9|33638.9|33598.9|621
1600963800000|2020-09-24 16:10:00|33673.9|33633.9|33680.6|33640.6|33708.9|33668.9|33673.9|33633.9|574
1600964100000|2020-09-24 16:15:00|33678.9|33638.9|33648.9|33608.9|33683.9|33643.9|33647.1|33607.1|389
1600964400000|2020-09-24 16:20:00|33647.1|33607.1|33647.1|33607.1|33657.1|33617.1|33598.9|33558.9|843
1600964700000|2020-09-24 16:25:00|33640.6|33600.6|33655.4|33615.4|33670.4|33630.4|33628.8|33588.8|936
1600965000000|2020-09-24 16:30:00|33657.1|33617.1|33590.6|33550.6|33667.1|33627.1|33590.6|33550.6|519
1600965300000|2020-09-24 16:35:00|33593.8|33553.8|33578.8|33538.8|33597.1|33557.1|33578.8|33538.8|239
1600965600000|2020-09-24 16:40:00|33580.5|33540.5|33600.5|33560.5|33623.8|33583.8|33580.5|33540.5|331
1600965900000|2020-09-24 16:45:00|33607.1|33567.1|33658.8|33618.8|33670.5|33630.5|33600.5|33560.5|783
1600966200000|2020-09-24 16:50:00|33660.5|33620.5|33692.2|33652.2|33697.2|33657.2|33650.5|33610.5|1770
1600966500000|2020-09-24 16:55:00|33695.5|33655.5|33700.5|33660.5|33710.5|33670.5|33690.5|33650.5|279
1600966800000|2020-09-24 17:00:00|33697.1|33657.1|33677.1|33637.1|33700.5|33660.5|33670.5|33630.5|176
1600967100000|2020-09-24 17:05:00|33678.8|33638.8|33672.2|33632.2|33683.9|33643.9|33668.8|33628.8|1050
1600967400000|2020-09-24 17:10:00|33673.9|33633.9|33683.9|33643.9|33683.9|33643.9|33663.9|33623.9|181
1600967700000|2020-09-24 17:15:00|33692.2|33652.2|33663.9|33623.9|33707.2|33667.2|33662.2|33622.2|232
1600968000000|2020-09-24 17:20:00|33672.2|33632.2|33683.9|33643.9|33697.2|33657.2|33653.9|33613.9|184
1600968300000|2020-09-24 17:25:00|33682.2|33642.2|33673.9|33633.9|33693.9|33653.9|33672.2|33632.2|237
1600968600000|2020-09-24 17:30:00|33672.2|33632.2|33730.5|33690.5|33732.2|33692.2|33672.2|33632.2|273
1600968900000|2020-09-24 17:35:00|33732.2|33692.2|33760.5|33720.5|33773.9|33733.9|33720.5|33680.5|519
1600969200000|2020-09-24 17:40:00|33757.2|33717.2|33768.8|33728.8|33793.9|33753.9|33752.2|33712.2|499
1600969500000|2020-09-24 17:45:00|33770.5|33730.5|33730.5|33690.5|33770.5|33730.5|33728.8|33688.8|241
1600969800000|2020-09-24 17:50:00|33728.8|33688.8|33700.5|33660.5|33740.5|33700.5|33697.1|33657.1|266
1600970100000|2020-09-24 17:55:00|33698.8|33658.8|33693.8|33653.8|33703.8|33663.8|33670.5|33630.5|398
1600970400000|2020-09-24 18:00:00|33690.5|33650.5|33720.5|33680.5|33752.2|33712.2|33690.5|33650.5|440
1600970700000|2020-09-24 18:05:00|33717.2|33677.2|33698.8|33658.8|33722.2|33682.2|33670.5|33630.5|688
1600971000000|2020-09-24 18:10:00|33697.1|33657.1|33573.9|33533.9|33760.5|33720.5|33557.3|33517.3|2461
1600971300000|2020-09-24 18:15:00|33575.6|33535.6|33587.3|33547.3|33612.2|33572.2|33563.9|33523.9|1144
1600992000000|2020-09-25 00:00:00|33533.7|33493.7|33625.4|33585.4|33670.2|33630.2|33528.7|33488.7|507
1600992300000|2020-09-25 00:05:00|33623.7|33583.7|33600.4|33560.4|33625.4|33585.4|33585.4|33545.4|86
1600992600000|2020-09-25 00:10:00|33602.1|33562.1|33625.4|33585.4|33625.4|33585.4|33602.1|33562.1|47
1600992900000|2020-09-25 00:15:00|33623.7|33583.7|33625.4|33585.4|33635.4|33595.4|33615.4|33575.4|60
1600993200000|2020-09-25 00:20:00|33627.1|33587.1|33617.1|33577.1|33635.4|33595.4|33615.4|33575.4|53
1600993500000|2020-09-25 00:25:00|33623.6|33583.6|33635.4|33595.4|33645.4|33605.4|33607.1|33567.1|78
1600993800000|2020-09-25 00:30:00|33638.6|33598.6|33635.4|33595.4|33645.4|33605.4|33635.4|33595.4|22
1600994100000|2020-09-25 00:35:00|33637.1|33597.1|33632.1|33592.1|33645.4|33605.4|33630.4|33590.4|13
1600994400000|2020-09-25 00:40:00|33635.4|33595.4|33645.4|33605.4|33652.1|33612.1|33635.4|33595.4|22
1600994700000|2020-09-25 00:45:00|33643.6|33603.6|33632.1|33592.1|33643.6|33603.6|33627.1|33587.1|17
1600995000000|2020-09-25 00:50:00|33635.4|33595.4|33645.4|33605.4|33647.1|33607.1|33632.1|33592.1|75
1600995300000|2020-09-25 00:55:00|33647.1|33607.1|33695.3|33655.3|33695.4|33655.4|33647.1|33607.1|101
1600995600000|2020-09-25 01:00:00|33692.1|33652.1|33685.3|33645.3|33705.3|33665.3|33675.3|33635.3|75
1600995900000|2020-09-25 01:05:00|33687.1|33647.1|33645.3|33605.3|33695.3|33655.3|33645.3|33605.3|100
1600996200000|2020-09-25 01:10:00|33650.3|33610.3|33622.1|33582.1|33652.1|33612.1|33615.3|33575.3|91
1600996500000|2020-09-25 01:15:00|33618.8|33578.8|33615.3|33575.3|33627.1|33587.1|33615.3|33575.3|52
1600996800000|2020-09-25 01:20:00|33612.1|33572.1|33613.6|33573.6|33615.3|33575.3|33605.3|33565.3|40
1600997100000|2020-09-25 01:25:00|33612.1|33572.1|33605.3|33565.3|33615.3|33575.3|33597.1|33557.1|30
1600997400000|2020-09-25 01:30:00|33612.1|33572.1|33590.3|33550.3|33612.1|33572.1|33590.3|33550.3|20
1600997700000|2020-09-25 01:35:00|33587.1|33547.1|33575.3|33535.3|33595.3|33555.3|33567|33527|56
1600998000000|2020-09-25 01:40:00|33585.3|33545.3|33572|33532|33587|33547|33572|33532|9
1600998300000|2020-09-25 01:45:00|33575.3|33535.3|33575.3|33535.3|33575.3|33535.3|33567|33527|46
1600998600000|2020-09-25 01:50:00|33572|33532|33552|33512|33572|33532|33537|33497|63
1600998900000|2020-09-25 01:55:00|33555.3|33515.3|33547|33507|33555.3|33515.3|33545.3|33505.3|19
1600999200000|2020-09-25 02:00:00|33552|33512|33562|33522|33567|33527|33552|33512|28
1600999500000|2020-09-25 02:05:00|33557|33517|33562|33522|33567|33527|33557|33517|11
1600999800000|2020-09-25 02:10:00|33558.8|33518.8|33543.8|33503.8|33567|33527|33543.8|33503.8|75
1601000100000|2020-09-25 02:15:00|33538.8|33498.8|33525.5|33485.5|33538.8|33498.8|33517|33477|54
1601000400000|2020-09-25 02:20:00|33523.7|33483.7|33518.7|33478.7|33528.7|33488.7|33515.5|33475.5|15
1601000700000|2020-09-25 02:25:00|33525.5|33485.5|33520.5|33480.5|33528.7|33488.7|33518.7|33478.7|28
1601001000000|2020-09-25 02:30:00|33532|33492|33538.7|33498.7|33550.5|33510.5|33530.5|33490.5|58
1601001300000|2020-09-25 02:35:00|33540.5|33500.5|33525.5|33485.5|33540.5|33500.5|33518.7|33478.7|7
1601001600000|2020-09-25 02:40:00|33523.7|33483.7|33540.5|33500.5|33550.5|33510.5|33523.7|33483.7|41
1601001900000|2020-09-25 02:45:00|33548.7|33508.7|33545.5|33505.5|33548.7|33508.7|33538.7|33498.7|10
1601002200000|2020-09-25 02:50:00|33548.7|33508.7|33545.5|33505.5|33560.5|33520.5|33545.5|33505.5|15
1601002500000|2020-09-25 02:55:00|33540.5|33500.5|33560.5|33520.5|33567|33527|33540.5|33500.5|77
1601002800000|2020-09-25 03:00:00|33558.7|33518.7|33568.7|33528.7|33568.7|33528.7|33558.7|33518.7|4
1601003100000|2020-09-25 03:05:00|33575.5|33535.5|33585.4|33545.4|33588.7|33548.7|33575.5|33535.5|54
1601003400000|2020-09-25 03:10:00|33580.4|33540.4|33578.7|33538.7|33590.4|33550.4|33570.4|33530.4|37
1601003700000|2020-09-25 03:15:00|33575.4|33535.4|33588.7|33548.7|33593.7|33553.7|33570.4|33530.4|55
1601004000000|2020-09-25 03:20:00|33582|33542|33578.7|33538.7|33582|33542|33568.7|33528.7|46
1601004300000|2020-09-25 03:25:00|33570.4|33530.4|33568.7|33528.7|33570.4|33530.4|33568.7|33528.7|12
1601004600000|2020-09-25 03:30:00|33575.4|33535.4|33568.7|33528.7|33578.7|33538.7|33568.7|33528.7|18
1601004900000|2020-09-25 03:35:00|||||||||3
1601005200000|2020-09-25 03:40:00|||||||||4
1601005500000|2020-09-25 03:45:00|33563.7|33523.7|33558.7|33518.7|33563.7|33523.7|33558.7|33518.7|4
1601005800000|2020-09-25 03:50:00|33568.7|33528.7|33538.7|33498.7|33568.7|33528.7|33538.7|33498.7|26
1601006100000|2020-09-25 03:55:00|33548.7|33508.7|33565.4|33525.4|33568.7|33528.7|33545.4|33505.4|19
1601006400000|2020-09-25 04:00:00|33560.4|33520.4|33568.7|33528.7|33568.7|33528.7|33560.4|33520.4|5
1601006700000|2020-09-25 04:05:00|33563.7|33523.7|33568.7|33528.7|33568.7|33528.7|33563.7|33523.7|0
1601007000000|2020-09-25 04:10:00|33560.4|33520.4|33568.7|33528.7|33568.7|33528.7|33560.4|33520.4|1
1601007300000|2020-09-25 04:15:00|33565.4|33525.4|33565.4|33525.4|33565.4|33525.4|33560.4|33520.4|4
1601007600000|2020-09-25 04:20:00|33568.7|33528.7|33560.4|33520.4|33568.7|33528.7|33560.4|33520.4|10
1601007900000|2020-09-25 04:25:00|33558.7|33518.7|33558.7|33518.7|33558.7|33518.7|33558.7|33518.7|1
1601008200000|2020-09-25 04:30:00|33560.4|33520.4|33548.7|33508.7|33560.4|33520.4|33548.7|33508.7|37
1601008500000|2020-09-25 04:35:00|33550.4|33510.4|33550.4|33510.4|33550.4|33510.4|33545.4|33505.4|10
1601008800000|2020-09-25 04:40:00|33558.7|33518.7|33555.4|33515.4|33560.4|33520.4|33550.4|33510.4|13
1601009100000|2020-09-25 04:45:00|33552.1|33512.1|33560.4|33520.4|33560.4|33520.4|33550.4|33510.4|14
1601009400000|2020-09-25 04:50:00|33568.7|33528.7|33583.7|33543.7|33588.7|33548.7|33555.4|33515.4|56
1601009700000|2020-09-25 04:55:00|33581.9|33541.9|33588.7|33548.7|33588.7|33548.7|33578.7|33538.7|36
1601010000000|2020-09-25 05:00:00|33590.4|33550.4|33573.7|33533.7|33590.4|33550.4|33573.7|33533.7|30
1601010300000|2020-09-25 05:05:00|33570.4|33530.4|33575.4|33535.4|33578.7|33538.7|33570.4|33530.4|13
1601010600000|2020-09-25 05:10:00|33568.6|33528.6|33568.6|33528.6|33573.6|33533.6|33563.6|33523.6|10
1601010900000|2020-09-25 05:15:00|33566.9|33526.9|33558.6|33518.6|33566.9|33526.9|33558.6|33518.6|7
1601011200000|2020-09-25 05:20:00|33560.4|33520.4|33568.6|33528.6|33568.6|33528.6|33558.6|33518.6|16
1601011500000|2020-09-25 05:25:00|33563.6|33523.6|33578.6|33538.6|33578.6|33538.6|33563.6|33523.6|16
1601011800000|2020-09-25 05:30:00|33568.6|33528.6|33558.6|33518.6|33570.4|33530.4|33553.6|33513.6|31
1601012100000|2020-09-25 05:35:00|33563.6|33523.6|33555.4|33515.4|33563.6|33523.6|33548.6|33508.6|30
1601012400000|2020-09-25 05:40:00|33548.6|33508.6|33545.4|33505.4|33555.4|33515.4|33545.4|33505.4|21
1601012700000|2020-09-25 05:45:00|33548.6|33508.6|33538.6|33498.6|33548.6|33508.6|33538.6|33498.6|10
1601013000000|2020-09-25 05:50:00|33535.4|33495.4|33530.4|33490.4|33535.4|33495.4|33530.4|33490.4|9
1601013300000|2020-09-25 05:55:00|33535.4|33495.4|33465.5|33425.5|33540.4|33500.4|33463.8|33423.8|303
1601013600000|2020-09-25 06:00:00|33462.3|33422.3|33458.8|33418.8|33482.1|33442.1|33443.8|33403.8|207
1601013900000|2020-09-25 06:05:00|33463.8|33423.8|33502.1|33462.1|33508.8|33468.8|33463.8|33423.8|49
1601014200000|2020-09-25 06:10:00|33492.1|33452.1|33492.1|33452.1|33503.8|33463.8|33492.1|33452.1|28
1601014500000|2020-09-25 06:15:00|33502.1|33462.1|33497.1|33457.1|33507.1|33467.1|33492.1|33452.1|34
1601014800000|2020-09-25 06:20:00|33492.1|33452.1|33508.8|33468.8|33512.1|33472.1|33492.1|33452.1|33
1601015100000|2020-09-25 06:25:00|33503.8|33463.8|33508.8|33468.8|33512.1|33472.1|33502.1|33462.1|10
1601015400000|2020-09-25 06:30:00|33505.5|33465.5|33492.1|33452.1|33505.5|33465.5|33492.1|33452.1|11
1601015700000|2020-09-25 06:35:00|33493.8|33453.8|33503.8|33463.8|33503.8|33463.8|33492.1|33452.1|14
1601016000000|2020-09-25 06:40:00|33502.1|33462.1|33490.3|33450.3|33502.1|33462.1|33490.3|33450.3|41
1601016300000|2020-09-25 06:45:00|33492.1|33452.1|33468.8|33428.8|33493.8|33453.8|33462.1|33422.1|63
1601016600000|2020-09-25 06:50:00|33472.1|33432.1|33502.1|33462.1|33508.8|33468.8|33467.1|33427.1|47
1601016900000|2020-09-25 06:55:00|33498.8|33458.8|33523.8|33483.8|33548.8|33508.8|33497.1|33457.1|74
1601017200000|2020-09-25 07:00:00|33518.8|33478.8|33542|33502|33542|33502|33513.8|33473.8|18
1601017500000|2020-09-25 07:05:00|33533.8|33493.8|33563.8|33523.8|33563.8|33523.8|33533.8|33493.8|39
1601017800000|2020-09-25 07:10:00|33567|33527|33582|33542|33590.3|33550.3|33567|33527|60
1601018100000|2020-09-25 07:15:00|33583.8|33543.8|33598.8|33558.8|33633.8|33593.8|33582|33542|245
1601018400000|2020-09-25 07:20:00|33593.8|33553.8|33588.8|33548.8|33593.8|33553.8|33573.8|33533.8|75
1601018700000|2020-09-25 07:25:00|33592|33552|33593.8|33553.8|33623.8|33583.8|33592|33552|95
1601019000000|2020-09-25 07:30:00|33600.3|33560.3|33593.8|33553.8|33613.8|33573.8|33593.8|33553.8|19
1601019300000|2020-09-25 07:35:00|33583.8|33543.8|33578.8|33538.8|33592|33552|33578.8|33538.8|74
1601019600000|2020-09-25 07:40:00|33573.8|33533.8|33553.8|33513.8|33583.8|33543.8|33553.8|33513.8|14
1601019900000|2020-09-25 07:45:00|33563.8|33523.8|33563.8|33523.8|33563.8|33523.8|33537|33497|168
1601020200000|2020-09-25 07:50:00|33557.2|33517.2|33533.8|33493.8|33557.2|33517.2|33532|33492|84
1601020500000|2020-09-25 07:55:00|33538.8|33498.8|33543.8|33503.8|33553.8|33513.8|33533.8|33493.8|23
1601020800000|2020-09-25 08:00:00|33542|33502|33533.8|33493.8|33543.8|33503.8|33533.8|33493.8|33
1601021100000|2020-09-25 08:05:00|33532|33492|33540.3|33500.3|33540.3|33500.3|33532|33492|46
1601021400000|2020-09-25 08:10:00|33548.5|33508.5|33558.5|33518.5|33562|33522|33548.5|33508.5|25
1601021700000|2020-09-25 08:15:00|33552|33512|33555.3|33515.3|33558.5|33518.5|33550.3|33510.3|12
1601022000000|2020-09-25 08:20:00|33558.5|33518.5|33547|33507|33563.7|33523.7|33542|33502|32
1601022300000|2020-09-25 08:25:00|33545.3|33505.3|33560.3|33520.3|33560.3|33520.3|33542|33502|45
1601022600000|2020-09-25 08:30:00|33562|33522|33547|33507|33570.3|33530.3|33547|33507|68
1601022900000|2020-09-25 08:35:00|33550.3|33510.3|33542|33502|33552|33512|33532|33492|14
1601023200000|2020-09-25 08:40:00|33543.7|33503.7|33552|33512|33552|33512|33532|33492|59
1601023500000|2020-09-25 08:45:00|33543.7|33503.7|33548.7|33508.7|33552|33512|33542|33502|9
1601023800000|2020-09-25 08:50:00|33543.7|33503.7|33542|33502|33548.7|33508.7|33533.7|33493.7|21
1601024100000|2020-09-25 08:55:00|33543.7|33503.7|33542|33502|33553.7|33513.7|33542|33502|4
1601024400000|2020-09-25 09:00:00|33532|33492|33553.7|33513.7|33562|33522|33532|33492|63
1601024700000|2020-09-25 09:05:00|33562|33522|33552|33512|33562|33522|33552|33512|65
1601025000000|2020-09-25 09:10:00|33553.7|33513.7|33533.7|33493.7|33553.7|33513.7|33533.7|33493.7|90
1601025300000|2020-09-25 09:15:00|33542|33502|33517|33477|33543.7|33503.7|33512|33472|65
1601025600000|2020-09-25 09:20:00|33513.7|33473.7|33507|33467|33523.7|33483.7|33502|33462|24
1601025900000|2020-09-25 09:25:00|33503.7|33463.7|33517|33477|33522|33482|33503.7|33463.7|19
1601026200000|2020-09-25 09:30:00|33512|33472|33472|33432|33513.7|33473.7|33463.7|33423.7|110
1601026500000|2020-09-25 09:35:00|33473.7|33433.7|33485.4|33445.4|33493.7|33453.7|33472|33432|197
1601026800000|2020-09-25 09:40:00|33483.7|33443.7|33465.4|33425.4|33498.7|33458.7|33463.7|33423.7|137
1601027100000|2020-09-25 09:45:00|33468.7|33428.7|33475.4|33435.4|33480.4|33440.4|33463.7|33423.7|128
1601027400000|2020-09-25 09:50:00|33480.4|33440.4|33508.7|33468.7|33513.7|33473.7|33480.4|33440.4|72
1601027700000|2020-09-25 09:55:00|33505.4|33465.4|33515.4|33475.4|33523.7|33483.7|33505.4|33465.4|44
1601028000000|2020-09-25 10:00:00|33513.7|33473.7|33473.7|33433.7|33513.7|33473.7|33463.7|33423.7|66
1601028300000|2020-09-25 10:05:00|33472|33432|33463.7|33423.7|33472|33432|33463.7|33423.7|26
1601028600000|2020-09-25 10:10:00|33465.4|33425.4|33465.4|33425.4|33473.7|33433.7|33463.7|33423.7|74
1601028900000|2020-09-25 10:15:00|33471.9|33431.9|33483.7|33443.7|33488.7|33448.7|33470.4|33430.4|14
1601029200000|2020-09-25 10:20:00|33477.2|33437.2|33467.2|33427.2|33477.2|33437.2|33463.7|33423.7|17
1601029500000|2020-09-25 10:25:00|33465.4|33425.4|33477.2|33437.2|33480.4|33440.4|33463.7|33423.7|46
1601029800000|2020-09-25 10:30:00|33485.4|33445.4|33490.4|33450.4|33503.7|33463.7|33485.4|33445.4|71
1601030100000|2020-09-25 10:35:00|33487.2|33447.2|33487.2|33447.2|33495.4|33455.4|33483.7|33443.7|23
1601030400000|2020-09-25 10:40:00|33485.4|33445.4|33483.7|33443.7|33485.4|33445.4|33473.7|33433.7|318
1601030700000|2020-09-25 10:45:00|33473.7|33433.7|33435.4|33395.4|33473.7|33433.7|33420.4|33380.4|71
1601031000000|2020-09-25 10:50:00|33438.7|33398.7|33423.7|33383.7|33443.7|33403.7|33423.7|33383.7|35
1601031300000|2020-09-25 10:55:00|33413.7|33373.7|33423.7|33383.7|33423.7|33383.7|33413.7|33373.7|61
1601031600000|2020-09-25 11:00:00|33431.9|33391.9|33411.9|33371.9|33438.7|33398.7|33411.9|33371.9|117
1601031900000|2020-09-25 11:05:00|33413.7|33373.7|33421.9|33381.9|33440.2|33400.2|33413.7|33373.7|21
1601032200000|2020-09-25 11:10:00|33413.7|33373.7|33441.9|33401.9|33441.9|33401.9|33413.7|33373.7|90
1601032500000|2020-09-25 11:15:00|33443.7|33403.7|33451.9|33411.9|33451.9|33411.9|33433.7|33393.7|73
1601032800000|2020-09-25 11:20:00|33443.7|33403.7|33451.9|33411.9|33453.7|33413.7|33433.7|33393.7|20
1601033100000|2020-09-25 11:25:00|33453.6|33413.6|33438.6|33398.6|33453.6|33413.6|33426.9|33386.9|67
1601033400000|2020-09-25 11:30:00|33441.9|33401.9|33448.6|33408.6|33451.9|33411.9|33431.9|33391.9|30
1601033700000|2020-09-25 11:35:00|33443.6|33403.6|33453.6|33413.6|33471.9|33431.9|33441.9|33401.9|97
1601034000000|2020-09-25 11:40:00|33451.9|33411.9|33438.6|33398.6|33451.9|33411.9|33431.9|33391.9|40
1601034300000|2020-09-25 11:45:00|33433.6|33393.6|33446.9|33406.9|33450.2|33410.2|33433.6|33393.6|23
1601034600000|2020-09-25 11:50:00|33443.6|33403.6|33493.6|33453.6|33503.6|33463.6|33443.6|33403.6|265
1601034900000|2020-09-25 11:55:00|33491.9|33451.9|33483.6|33443.6|33501.9|33461.9|33481.9|33441.9|91
1601035200000|2020-09-25 12:00:00|33481.9|33441.9|33453.6|33413.6|33500.1|33460.1|33453.6|33413.6|63
1601035500000|2020-09-25 12:05:00|33446.9|33406.9|33381.9|33341.9|33446.9|33406.9|33371.9|33331.9|211
1601035800000|2020-09-25 12:10:00|33380.1|33340.1|33366.9|33326.9|33381.9|33341.9|33331.9|33291.9|270
1601036100000|2020-09-25 12:15:00|33363.6|33323.6|33381.9|33341.9|33381.9|33341.9|33331.9|33291.9|160
1601036400000|2020-09-25 12:20:00|33383.6|33343.6|33381.9|33341.9|33383.6|33343.6|33353.6|33313.6|80
1601036700000|2020-09-25 12:25:00|33376.9|33336.9|33398.6|33358.6|33398.6|33358.6|33373.6|33333.6|158
1601037000000|2020-09-25 12:30:00|33395.4|33355.4|33450.1|33410.1|33476.9|33436.9|33391.9|33351.9|171
1601037300000|2020-09-25 12:35:00|33443.6|33403.6|33495.1|33455.1|33495.1|33455.1|33428.6|33388.6|85
1601037600000|2020-09-25 12:40:00|33496.9|33456.9|33541.9|33501.9|33541.9|33501.9|33495.1|33455.1|179
1601040600000|2020-09-25 13:30:00|33496.6|33456.6|33503.1|33463.1|33534.9|33494.9|33396.6|33356.6|2157
1601040900000|2020-09-25 13:35:00|33513.1|33473.1|33523.1|33483.1|33531.4|33491.4|33469.6|33429.6|642
1601041200000|2020-09-25 13:40:00|33521.4|33481.4|33526.1|33486.1|33573.1|33533.1|33511.4|33471.4|827
1601041500000|2020-09-25 13:45:00|33532.6|33492.6|33549.6|33509.6|33581.4|33541.4|33529.6|33489.6|830
1601041800000|2020-09-25 13:50:00|33552.9|33512.9|33602.6|33562.6|33606.1|33566.1|33506.1|33466.1|814
1601042100000|2020-09-25 13:55:00|33599.4|33559.4|33600.9|33560.9|33604.4|33564.4|33572.6|33532.6|562
1601042400000|2020-09-25 14:00:00|33592.6|33552.6|33680.9|33640.9|33692.6|33652.6|33590.9|33550.9|1651
1601042700000|2020-09-25 14:05:00|33684.1|33644.1|33802.1|33762.1|33842.1|33802.1|33662.4|33622.4|2546
1601043000000|2020-09-25 14:10:00|33803.9|33763.9|33835.6|33795.6|33870.4|33830.4|33803.9|33763.9|1688
1601043300000|2020-09-25 14:15:00|33833.9|33793.9|33845.6|33805.6|33845.6|33805.6|33779.1|33739.1|1444
1601043600000|2020-09-25 14:20:00|33837.4|33797.4|33805.6|33765.6|33882.1|33842.1|33803.9|33763.9|888
1601043900000|2020-09-25 14:25:00|33812.1|33772.1|33838.6|33798.6|33852.1|33812.1|33805.4|33765.4|1466
1601044200000|2020-09-25 14:30:00|33835.4|33795.4|33868.6|33828.6|33878.6|33838.6|33820.4|33780.4|917
1601044500000|2020-09-25 14:35:00|33865.4|33825.4|33828.6|33788.6|33885.4|33845.4|33820.3|33780.3|314
1601044800000|2020-09-25 14:40:00|33830.3|33790.3|33830.3|33790.3|33868.6|33828.6|33810.3|33770.3|1491
1601045100000|2020-09-25 14:45:00|33832.1|33792.1|33868.6|33828.6|33870.3|33830.3|33830.3|33790.3|741
1601045400000|2020-09-25 14:50:00|33872.1|33832.1|33946.8|33906.8|33971.8|33931.8|33872.1|33832.1|1468
1601045700000|2020-09-25 14:55:00|33948.6|33908.6|33885.1|33845.1|33955.1|33915.1|33858.6|33818.6|743
1601046000000|2020-09-25 15:00:00|33886.8|33846.8|33868.6|33828.6|33905.1|33865.1|33858.6|33818.6|659
1601046300000|2020-09-25 15:05:00|33870.3|33830.3|33860.3|33820.3|33870.3|33830.3|33812.1|33772.1|482
1601046600000|2020-09-25 15:10:00|33858.6|33818.6|33858.6|33818.6|33870.3|33830.3|33828.6|33788.6|257
1601046900000|2020-09-25 15:15:00|33860.3|33820.3|33901.8|33861.8|33918.6|33878.6|33852.1|33812.1|581
1601047200000|2020-09-25 15:20:00|33905.1|33865.1|33931.6|33891.6|33935.1|33895.1|33895.1|33855.1|531
1601047500000|2020-09-25 15:25:00|33928.3|33888.3|33926.8|33886.8|33955.1|33915.1|33926.8|33886.8|324
1601047800000|2020-09-25 15:30:00|33921.8|33881.8|33905.3|33865.3|33955|33915|33901.8|33861.8|713
1601048100000|2020-09-25 15:35:00|33902|33862|33870.3|33830.3|33908.5|33868.5|33870.3|33830.3|457
1601048400000|2020-09-25 15:40:00|33868.5|33828.5|33825.5|33785.5|33872|33832|33825.5|33785.5|508
1601048700000|2020-09-25 15:45:00|33832|33792|33833.8|33793.8|33842|33802|33805.5|33765.5|214
1601049000000|2020-09-25 15:50:00|33835.5|33795.5|33855.5|33815.5|33862|33822|33787.3|33747.3|504
1601049300000|2020-09-25 15:55:00|33858.8|33818.8|33853.8|33813.8|33862|33822|33825.5|33785.5|210
1601049600000|2020-09-25 16:00:00|33852|33812|33865.3|33825.3|33885.3|33845.3|33852|33812|297
1601049900000|2020-09-25 16:05:00|33868.5|33828.5|33880.3|33840.3|33882|33842|33862|33822|350
1601050200000|2020-09-25 16:10:00|33878.5|33838.5|33885.2|33845.2|33892|33852|33878.5|33838.5|302
1601050500000|2020-09-25 16:15:00|33888.5|33848.5|33872|33832|33890.2|33850.2|33862|33822|213
1601050800000|2020-09-25 16:20:00|33875.2|33835.2|33860.2|33820.2|33878.5|33838.5|33852|33812|205
1601051100000|2020-09-25 16:25:00|33858.5|33818.5|33840.2|33800.2|33868.5|33828.5|33838.5|33798.5|359
1601051400000|2020-09-25 16:30:00|33843.5|33803.5|33848.5|33808.5|33848.5|33808.5|33838.5|33798.5|127
1601051700000|2020-09-25 16:35:00|33840.2|33800.2|33858.5|33818.5|33858.5|33818.5|33828.5|33788.5|395
1601052000000|2020-09-25 16:40:00|33852|33812|33868.5|33828.5|33878.5|33838.5|33852|33812|143
1601052300000|2020-09-25 16:45:00|33871.7|33831.7|33890.2|33850.2|33898.5|33858.5|33870.2|33830.2|258
1601052600000|2020-09-25 16:50:00|33892|33852|33888.5|33848.5|33898.5|33858.5|33888.5|33848.5|186
1601052900000|2020-09-25 16:55:00|33891.7|33851.7|33891.7|33851.7|33898.5|33858.5|33886.7|33846.7|259
1601053200000|2020-09-25 17:00:00|33894.9|33854.9|33914.9|33874.9|33924.9|33884.9|33886.7|33846.7|360
1601053500000|2020-09-25 17:05:00|33908.4|33868.4|33914.9|33874.9|33931.4|33891.4|33904.9|33864.9|473
1601053800000|2020-09-25 17:10:00|33916.7|33876.7|33909.9|33869.9|33916.7|33876.7|33904.9|33864.9|105
1601054100000|2020-09-25 17:15:00|33913.2|33873.2|33874.9|33834.9|33913.2|33873.2|33874.9|33834.9|355
1601054400000|2020-09-25 17:20:00|33871.7|33831.7|33889.9|33849.9|33894.9|33854.9|33864.9|33824.9|255
1601054700000|2020-09-25 17:25:00|33894.9|33854.9|33884.9|33844.9|33896.7|33856.7|33876.7|33836.7|479
1601055000000|2020-09-25 17:30:00|33874.9|33834.9|33883.2|33843.2|33893.2|33853.2|33874.9|33834.9|122
1601055300000|2020-09-25 17:35:00|33881.4|33841.4|33884.9|33844.9|33893.2|33853.2|33873.2|33833.2|527
1601055600000|2020-09-25 17:40:00|33889.9|33849.9|33901.4|33861.4|33903.1|33863.1|33888.1|33848.1|589
1601055900000|2020-09-25 17:45:00|33894.9|33854.9|33884.9|33844.9|33894.9|33854.9|33876.6|33836.6|745
1601056200000|2020-09-25 17:50:00|33886.6|33846.6|33860.1|33820.1|33896.6|33856.6|33850.1|33810.1|552
1601056500000|2020-09-25 17:55:00|33858.4|33818.4|33858.4|33818.4|33874.9|33834.9|33848.4|33808.4|983
1601056800000|2020-09-25 18:00:00|33861.6|33821.6|33850.1|33810.1|33884.9|33844.9|33850.1|33810.1|941
1601057100000|2020-09-25 18:05:00|33851.9|33811.9|33818.4|33778.4|33851.9|33811.9|33808.4|33768.4|756
1601057400000|2020-09-25 18:10:00|33821.6|33781.6|33807.1|33767.1|33845.4|33805.4|33805.4|33765.4|2808
1601057700000|2020-09-25 18:15:00|33805.4|33765.4|33825.1|33785.1|33843.6|33803.6|33788.9|33748.9|1597
1601251200000|2020-09-28 00:00:00|33883|33843|33709.9|33669.9|33916.7|33876.7|33691.7|33651.7|582
1601251500000|2020-09-28 00:05:00|33706.7|33666.7|33711.7|33671.7|33733.6|33693.6|33686.7|33646.7|259
1601251800000|2020-09-28 00:10:00|33709.9|33669.9|33729.9|33689.9|33736.7|33696.7|33709.9|33669.9|58
1601252100000|2020-09-28 00:15:00|33734.9|33694.9|33769.9|33729.9|33773|33733|33726.7|33686.7|172
1601252400000|2020-09-28 00:20:00|33774.9|33734.9|33763.5|33723.5|33791.7|33751.7|33759.9|33719.9|37
1601252700000|2020-09-28 00:25:00|33761.7|33721.7|33763|33723|33774.9|33734.9|33756.7|33716.7|96
1601253000000|2020-09-28 00:30:00|33764.8|33724.8|33786.2|33746.2|33786.2|33746.2|33746.2|33706.2|199
1601253300000|2020-09-28 00:35:00|33783|33743|33783|33743|33786.2|33746.2|33771.1|33731.1|29
1601253600000|2020-09-28 00:40:00|33781.1|33741.1|33776.1|33736.1|33781.1|33741.1|33771.1|33731.1|12
1601253900000|2020-09-28 00:45:00|33771.1|33731.1|33776.1|33736.1|33789.8|33749.8|33771.1|33731.1|50
1601254200000|2020-09-28 00:50:00|33773|33733|33766.1|33726.1|33773|33733|33753|33713|53
1601254500000|2020-09-28 00:55:00|33768|33728|33763|33723|33771.1|33731.1|33761.1|33721.1|8
1601254800000|2020-09-28 01:00:00|33766.1|33726.1|33822.4|33782.4|33844.3|33804.3|33766.1|33726.1|103
1601255100000|2020-09-28 01:05:00|33824.3|33784.3|33871.1|33831.1|33871.1|33831.1|33819.3|33779.3|38
1601255400000|2020-09-28 01:10:00|33869.3|33829.3|33927.4|33887.4|33927.4|33887.4|33869.3|33829.3|128
1601255700000|2020-09-28 01:15:00|33922.4|33882.4|33946.1|33906.1|33954.3|33914.3|33919.3|33879.3|59
1601256000000|2020-09-28 01:20:00|33949.3|33909.3|33979.2|33939.2|33979.2|33939.2|33941.1|33901.1|48
1601256300000|2020-09-28 01:25:00|33982.4|33942.4|33959.2|33919.2|34004.2|33964.2|33956.1|33916.1|106
1601256600000|2020-09-28 01:30:00|33957.4|33917.4|33939.2|33899.2|33959.2|33919.2|33922.4|33882.4|186
1601256900000|2020-09-28 01:35:00|33936.1|33896.1|33919.2|33879.2|33939.2|33899.2|33907.4|33867.4|121
1601257200000|2020-09-28 01:40:00|33927.4|33887.4|33907.4|33867.4|33947.4|33907.4|33897.4|33857.4|141
1601257500000|2020-09-28 01:45:00|33912.4|33872.4|33912.4|33872.4|33919.2|33879.2|33899.2|33859.2|7
1601257800000|2020-09-28 01:50:00|33914.2|33874.2|33929.2|33889.2|33939.2|33899.2|33912.4|33872.4|29
1601258100000|2020-09-28 01:55:00|33939.2|33899.2|33944.2|33904.2|33944.2|33904.2|33932.4|33892.4|6
1601258400000|2020-09-28 02:00:00|33949.2|33909.2|33942.4|33902.4|33949.2|33909.2|33939.2|33899.2|2
1601258700000|2020-09-28 02:05:00|33944.2|33904.2|33924.2|33884.2|33949.2|33909.2|33919.2|33879.2|30
1601259000000|2020-09-28 02:10:00|33927.3|33887.3|33936|33896|33939.2|33899.2|33927.3|33887.3|5
1601259300000|2020-09-28 02:15:00|33939.2|33899.2|33936|33896|33939.2|33899.2|33936|33896|4
1601259600000|2020-09-28 02:20:00|33932.9|33892.9|33931|33891|33936|33896|33931|33891|2
1601260200000|2020-09-28 02:30:00|33934.2|33894.2|33916|33876|33936|33896|33909.2|33869.2|18
1601260500000|2020-09-28 02:35:00|33909.2|33869.2|33902.3|33862.3|33909.2|33869.2|33897.3|33857.3|59
1601260800000|2020-09-28 02:40:00|33897.3|33857.3|33907.3|33867.3|33912.3|33872.3|33897.3|33857.3|24
1601261100000|2020-09-28 02:45:00|33904.2|33864.2|33912.3|33872.3|33912.3|33872.3|33902.3|33862.3|3
1601261400000|2020-09-28 02:50:00|33907.3|33867.3|33890.4|33850.4|33912.3|33872.3|33877.3|33837.3|109
1601261700000|2020-09-28 02:55:00|||||||||1
1601262000000|2020-09-28 03:00:00|33888.6|33848.6|33888.6|33848.6|33890.4|33850.4|33878.6|33838.6|7
1601262300000|2020-09-28 03:05:00|33885.4|33845.4|33885.4|33845.4|33890.4|33850.4|33883.6|33843.6|1
1601262600000|2020-09-28 03:10:00|33888.6|33848.6|33888.6|33848.6|33893.6|33853.6|33885.4|33845.4|10
1601262900000|2020-09-28 03:15:00|33885.4|33845.4|33878.6|33838.6|33888.6|33848.6|33865.4|33825.4|34
1601263200000|2020-09-28 03:20:00|33875.4|33835.4|33858.6|33818.6|33883.6|33843.6|33850.4|33810.4|49
1601263500000|2020-09-28 03:25:00|33855.4|33815.4|33805.4|33765.4|33858.6|33818.6|33788.5|33748.5|99
1601263800000|2020-09-28 03:30:00|33802.2|33762.2|33830.4|33790.4|33835.4|33795.4|33799.1|33759.1|13
1601264100000|2020-09-28 03:35:00|33832.2|33792.2|33835.4|33795.4|33835.4|33795.4|33830.4|33790.4|0
1601264400000|2020-09-28 03:40:00|33845.4|33805.4|33850.4|33810.4|33855.4|33815.4|33827.2|33787.2|6
1601264700000|2020-09-28 03:45:00|33845.4|33805.4|33855.4|33815.4|33855.4|33815.4|33845.4|33805.4|5
1601265000000|2020-09-28 03:50:00|33850.4|33810.4|33850.4|33810.4|33855.4|33815.4|33845.4|33805.4|12
1601265300000|2020-09-28 03:55:00|33855.4|33815.4|33850.4|33810.4|33855.4|33815.4|33850.4|33810.4|0
1601265600000|2020-09-28 04:00:00|33852.2|33812.2|33865.4|33825.4|33865.4|33825.4|33852.2|33812.2|6
1601265900000|2020-09-28 04:05:00|33863.5|33823.5|33860.3|33820.3|33863.5|33823.5|33860.3|33820.3|5
1601266200000|2020-09-28 04:10:00|33858.5|33818.5|33865.3|33825.3|33865.3|33825.3|33855.3|33815.3|11
1601266500000|2020-09-28 04:15:00|33868.5|33828.5|33878.5|33838.5|33878.5|33838.5|33868.5|33828.5|1
1601267100000|2020-09-28 04:25:00|33881.6|33841.6|33878.5|33838.5|33881.6|33841.6|33878.5|33838.5|1
1601267400000|2020-09-28 04:30:00|33875.3|33835.3|33885.3|33845.3|33885.3|33845.3|33865.3|33825.3|9
1601267700000|2020-09-28 04:35:00|33888.5|33848.5|33888.5|33848.5|33891.6|33851.6|33885.3|33845.3|21
1601268000000|2020-09-28 04:40:00|33885.3|33845.3|33885.3|33845.3|33885.3|33845.3|33883.5|33843.5|3
1601268300000|2020-09-28 04:45:00|33883.5|33843.5|33888.4|33848.4|33888.4|33848.4|33883.4|33843.4|10
1601268600000|2020-09-28 04:50:00|33885.3|33845.3|33895.3|33855.3|33898.4|33858.4|33885.3|33845.3|3
1601268900000|2020-09-28 04:55:00|33898.4|33858.4|33885.3|33845.3|33898.4|33858.4|33885.3|33845.3|3
1601269200000|2020-09-28 05:00:00|33888.4|33848.4|33888.4|33848.4|33891.6|33851.6|33883.4|33843.4|4
1601269500000|2020-09-28 05:05:00|33886.6|33846.6|33895.3|33855.3|33898.4|33858.4|33885.3|33845.3|5
1601269800000|2020-09-28 05:10:00|33893.4|33853.4|33895.3|33855.3|33898.4|33858.4|33893.4|33853.4|3
1601270100000|2020-09-28 05:15:00|33898.4|33858.4|33895.3|33855.3|33902.1|33862.1|33887.1|33847.1|22
1601270700000|2020-09-28 05:25:00|33897.1|33857.1|33902.1|33862.1|33902.1|33862.1|33897.1|33857.1|2
1601271000000|2020-09-28 05:30:00|33899|33859|33878.4|33838.4|33902.1|33862.1|33865.3|33825.3|34
1601271300000|2020-09-28 05:35:00|33873.4|33833.4|33898.4|33858.4|33898.4|33858.4|33858.4|33818.4|46
1601271600000|2020-09-28 05:40:00|33905.2|33865.2|33878.4|33838.4|33905.2|33865.2|33863.4|33823.4|57
1601271900000|2020-09-28 05:45:00|33873.4|33833.4|33898.4|33858.4|33903.4|33863.4|33873.4|33833.4|6
1601272200000|2020-09-28 05:50:00|33903.4|33863.4|33893.4|33853.4|33903.4|33863.4|33893.4|33853.4|2
1601272500000|2020-09-28 05:55:00|33888.4|33848.4|33898.4|33858.4|33903.4|33863.4|33888.4|33848.4|30
1601272800000|2020-09-28 06:00:00|33895.2|33855.2|33898.4|33858.4|33905.2|33865.2|33888.4|33848.4|17
1601273100000|2020-09-28 06:05:00|33895.2|33855.2|33878.3|33838.3|33901.5|33861.5|33878.3|33838.3|37
1601273400000|2020-09-28 06:10:00|33881.5|33841.5|33888.3|33848.3|33890.2|33850.2|33873.3|33833.3|9
1601273700000|2020-09-28 06:15:00|33893.3|33853.3|33908.3|33868.3|33913.3|33873.3|33888.3|33848.3|9
1601274000000|2020-09-28 06:20:00|33905.2|33865.2|33905.2|33865.2|33908.3|33868.3|33895.2|33855.2|6
1601274300000|2020-09-28 06:25:00|33908.3|33868.3|33922|33882|33925.2|33885.2|33908.3|33868.3|20
1601274600000|2020-09-28 06:30:00|33925.2|33885.2|33912|33872|33925.2|33885.2|33902|33862|38
1601274900000|2020-09-28 06:35:00|33910.2|33870.2|33902|33862|33917|33877|33900.2|33860.2|13
1601275200000|2020-09-28 06:40:00|33897|33857|33885.2|33845.2|33905.2|33865.2|33885.2|33845.2|18
1601275500000|2020-09-28 06:45:00|33880.2|33840.2|33887|33847|33888.9|33848.9|33840.7|33800.7|41
1601275800000|2020-09-28 06:50:00|33883.9|33843.9|33862|33822|33897|33857|33862|33822|78
1601276100000|2020-09-28 06:55:00|33858.9|33818.9|33838.9|33798.9|33858.9|33818.9|33837|33797|95
1601276400000|2020-09-28 07:00:00|33832|33792|33877|33837|33877|33837|33820.7|33780.7|148
1601276700000|2020-09-28 07:05:00|33872|33832|33847|33807|33877|33837|33840.7|33800.7|76
1601277000000|2020-09-28 07:10:00|33848.8|33808.8|33868.8|33828.8|33878.8|33838.8|33843.8|33803.8|72
1601277300000|2020-09-28 07:15:00|33867|33827|33848.8|33808.8|33868.8|33828.8|33840.7|33800.7|46
1601277600000|2020-09-28 07:20:00|33847|33807|33843.8|33803.8|33850.7|33810.7|33838.8|33798.8|8
1601277900000|2020-09-28 07:25:00|33847|33807|33857|33817|33873.8|33833.8|33838.8|33798.8|76
1601278200000|2020-09-28 07:30:00|33858.8|33818.8|33863.8|33823.8|33868.8|33828.8|33858.8|33818.8|12
1601278500000|2020-09-28 07:35:00|33862|33822|33853.8|33813.8|33868.8|33828.8|33853.8|33813.8|31
1601278800000|2020-09-28 07:40:00|33850.7|33810.7|33826.9|33786.9|33850.7|33810.7|33818.8|33778.8|34
1601279100000|2020-09-28 07:45:00|33828.8|33788.8|33838.8|33798.8|33846.9|33806.9|33808.8|33768.8|77
1601279400000|2020-09-28 07:50:00|33836.9|33796.9|33828.8|33788.8|33836.9|33796.9|33818.8|33778.8|44
1601279700000|2020-09-28 07:55:00|33826.9|33786.9|33826.9|33786.9|33828.8|33788.8|33818.8|33778.8|137
1601280000000|2020-09-28 08:00:00|33828.8|33788.8|33826.9|33786.9|33828.8|33788.8|33821.9|33781.9|19
1601280300000|2020-09-28 08:05:00|33821.9|33781.9|33788.8|33748.8|33826.9|33786.9|33788.8|33748.8|54
1601280600000|2020-09-28 08:10:00|33795.6|33755.6|33798.8|33758.8|33806.9|33766.9|33795.6|33755.6|15
1601280900000|2020-09-28 08:15:00|33796.9|33756.9|33810.6|33770.6|33810.6|33770.6|33796.9|33756.9|54
1601281200000|2020-09-28 08:20:00|33808.8|33768.8|33818.8|33778.8|33821.9|33781.9|33803.8|33763.8|52
1601281500000|2020-09-28 08:25:00|33821.9|33781.9|33811.9|33771.9|33826.9|33786.9|33808.8|33768.8|131
1601281800000|2020-09-28 08:30:00|33808.8|33768.8|33876.9|33836.9|33876.9|33836.9|33806.9|33766.9|95
1601282100000|2020-09-28 08:35:00|33878.7|33838.7|33875|33835|33883.7|33843.7|33858.7|33818.7|66
1601282400000|2020-09-28 08:40:00|33885|33845|33880|33840|33891.9|33851.9|33880|33840|151
1601282700000|2020-09-28 08:45:00|33883.2|33843.2|33865|33825|33890|33850|33861.9|33821.9|53
1601283000000|2020-09-28 08:50:00|33860|33820|33858.1|33818.1|33860|33820|33855|33815|3
1601283300000|2020-09-28 08:55:00|33865|33825|33831.9|33791.9|33865|33825|33816.9|33776.9|81
1601283600000|2020-09-28 09:00:00|33828.7|33788.7|33868.7|33828.7|33901.9|33861.9|33828.7|33788.7|96
1601283900000|2020-09-28 09:05:00|33876.8|33836.8|33866.8|33826.8|33876.8|33836.8|33858.7|33818.7|50
1601284200000|2020-09-28 09:10:00|33860|33820|33886.8|33846.8|33886.8|33846.8|33860|33820|29
1601284500000|2020-09-28 09:15:00|33885|33845|33866.8|33826.8|33886.8|33846.8|33858.7|33818.7|22
1601284800000|2020-09-28 09:20:00|33871.8|33831.8|33873.7|33833.7|33876.8|33836.8|33868.7|33828.7|1
1601285100000|2020-09-28 09:25:00|33866.8|33826.8|33888.7|33848.7|33888.7|33848.7|33866.8|33826.8|82
1601285400000|2020-09-28 09:30:00|33890.5|33850.5|33893.7|33853.7|33900.5|33860.5|33888.7|33848.7|21
1601285700000|2020-09-28 09:35:00|33890.5|33850.5|33881.8|33841.8|33890.5|33850.5|33871.8|33831.8|25
1601286000000|2020-09-28 09:40:00|33883.7|33843.7|33878.7|33838.7|33890.5|33850.5|33876.8|33836.8|2
1601286300000|2020-09-28 09:45:00|33876.8|33836.8|33880.5|33840.5|33886.8|33846.8|33868.7|33828.7|43
1601286600000|2020-09-28 09:50:00|33878.7|33838.7|33868.7|33828.7|33878.7|33838.7|33868.7|33828.7|13
1601286900000|2020-09-28 09:55:00|33871.8|33831.8|33881.8|33841.8|33888.7|33848.7|33871.8|33831.8|30
1601287200000|2020-09-28 10:00:00|33883.6|33843.6|33870.5|33830.5|33888.6|33848.6|33870.5|33830.5|34
1601287500000|2020-09-28 10:05:00|33868.6|33828.6|33852.4|33812.4|33870.5|33830.5|33842.4|33802.4|89
1601287800000|2020-09-28 10:10:00|33854.2|33814.2|33842.4|33802.4|33854.2|33814.2|33837.4|33797.4|35
1601288100000|2020-09-28 10:15:00|33839.2|33799.2|33852.3|33812.3|33852.4|33812.4|33832.4|33792.4|25
1601288400000|2020-09-28 10:20:00|33847.3|33807.3|33870.5|33830.5|33870.5|33830.5|33844.2|33804.2|73
1601288700000|2020-09-28 10:25:00|33874.2|33834.2|33892.3|33852.3|33898.6|33858.6|33874.2|33834.2|63
1601289000000|2020-09-28 10:30:00|33897.3|33857.3|33895.5|33855.5|33900.5|33860.5|33880.5|33840.5|8
1601289300000|2020-09-28 10:35:00|33892.3|33852.3|33892.3|33852.3|33895.5|33855.5|33880.5|33840.5|20
1601289600000|2020-09-28 10:40:00|33895.5|33855.5|33892.3|33852.3|33902.3|33862.3|33892.3|33852.3|21
1601289900000|2020-09-28 10:45:00|33890.5|33850.5|33900.5|33860.5|33902.3|33862.3|33880.5|33840.5|22
1601290200000|2020-09-28 10:50:00|33902.3|33862.3|33890.4|33850.4|33902.3|33862.3|33890.4|33850.4|56
1601290500000|2020-09-28 10:55:00|33892.3|33852.3|33882.3|33842.3|33895.4|33855.4|33882.3|33842.3|17
1601290800000|2020-09-28 11:00:00|33885.4|33845.4|33886.7|33846.7|33901.7|33861.7|33885.4|33845.4|33
1601291100000|2020-09-28 11:05:00|33891.7|33851.7|33866.7|33826.7|33896.7|33856.7|33865.4|33825.4|44
1601291400000|2020-09-28 11:10:00|33871.7|33831.7|33878.6|33838.6|33883.6|33843.6|33871.7|33831.7|23
1601291700000|2020-09-28 11:15:00|33876.7|33836.7|33916.7|33876.7|33918.6|33878.6|33876.7|33836.7|206
1601292000000|2020-09-28 11:20:00|33911.7|33871.7|33916.7|33876.7|33926.7|33886.7|33911.7|33871.7|19
1601292300000|2020-09-28 11:25:00|33918.5|33878.5|33898.5|33858.5|33918.5|33878.5|33898.5|33858.5|103
1601292600000|2020-09-28 11:30:00|33901.7|33861.7|33926.7|33886.7|33926.7|33886.7|33898.5|33858.5|23
1601292900000|2020-09-28 11:35:00|33936.7|33896.7|33930.4|33890.4|33938.5|33898.5|33921.7|33881.7|336
1601293200000|2020-09-28 11:40:00|33922.3|33882.3|33912.3|33872.3|33927.3|33887.3|33912.3|33872.3|128
1601293500000|2020-09-28 11:45:00|33910.4|33870.4|33900.4|33860.4|33920.4|33880.4|33892.2|33852.2|143
1601293800000|2020-09-28 11:50:00|33902.2|33862.2|33892.2|33852.2|33905.4|33865.4|33892.2|33852.2|195
1601294100000|2020-09-28 11:55:00|33885.4|33845.4|33892.2|33852.2|33892.2|33852.2|33882.2|33842.2|54
1601294400000|2020-09-28 12:00:00|33890.4|33850.4|33876|33836|33902.2|33862.2|33874.1|33834.1|156
1601294700000|2020-09-28 12:05:00|33882.2|33842.2|33864.1|33824.1|33884.1|33844.1|33859.1|33819.1|114
1601295000000|2020-09-28 12:10:00|33859.1|33819.1|33836|33796|33859.1|33819.1|33834.1|33794.1|93
1601295300000|2020-09-28 12:15:00|33839.1|33799.1|33812.8|33772.8|33844.1|33804.1|33812.8|33772.8|89
1601295600000|2020-09-28 12:20:00|33815.9|33775.9|33827.8|33787.8|33832.8|33792.8|33807.8|33767.8|181
1601295900000|2020-09-28 12:25:00|33829.7|33789.7|33842.8|33802.8|33842.8|33802.8|33817.8|33777.8|170
1601296200000|2020-09-28 12:30:00|33845.9|33805.9|33866.5|33826.5|33877.8|33837.8|33842.8|33802.8|129
1601296500000|2020-09-28 12:35:00|33863.4|33823.4|33808.4|33768.4|33863.4|33823.4|33806.5|33766.5|226
1601296800000|2020-09-28 12:40:00|33806.5|33766.5|33821.5|33781.5|33821.5|33781.5|33806.5|33766.5|165
1601299800000|2020-09-28 13:30:00|33816.5|33776.5|33726.4|33686.4|33867.7|33827.7|33686.4|33646.4|2445
1601300100000|2020-09-28 13:35:00|33718.3|33678.3|33553.9|33513.9|33724.6|33684.6|33552|33512|1868
1601300400000|2020-09-28 13:40:00|33552|33512|33532|33492|33606.4|33566.4|33510.2|33470.2|1497
1601300700000|2020-09-28 13:45:00|33535.2|33495.2|33493.9|33453.9|33550.2|33510.2|33445.8|33405.8|1493
1601301000000|2020-09-28 13:50:00|33483.9|33443.9|33475.8|33435.8|33500.1|33460.1|33453.9|33413.9|705
1601301300000|2020-09-28 13:55:00|33470.8|33430.8|33449.5|33409.5|33470.8|33430.8|33423.9|33383.9|1012
1601301600000|2020-09-28 14:00:00|33447.6|33407.6|33417|33377|33471.4|33431.4|33415.1|33375.1|855
1601301900000|2020-09-28 14:05:00|33418.8|33378.8|33410.7|33370.7|33428.8|33388.8|33395.1|33355.1|893
1601302200000|2020-09-28 14:10:00|33412.6|33372.6|33398.8|33358.8|33428.8|33388.8|33378.8|33338.8|738
1601302500000|2020-09-28 14:15:00|33402|33362|33310.1|33270.1|33408.8|33368.8|33305.1|33265.1|1120
1601302800000|2020-09-28 14:20:00|33312|33272|33294.4|33254.4|33315.1|33275.1|33208.8|33168.8|1577
1601303100000|2020-09-28 14:25:00|33297.6|33257.6|33239.5|33199.5|33297.6|33257.6|33231.3|33191.3|1021
1601303400000|2020-09-28 14:30:00|33238.2|33198.2|33125.1|33085.1|33271.3|33231.3|33113.2|33073.2|1297
1601303700000|2020-09-28 14:35:00|33131.3|33091.3|33122.6|33082.6|33185.1|33145.1|33112.6|33072.6|849
1601304000000|2020-09-28 14:40:00|33120.7|33080.7|33191.9|33151.9|33206.9|33166.9|33108.8|33068.8|815
1601304300000|2020-09-28 14:45:00|33193.8|33153.8|33331.3|33291.3|33337.6|33297.6|33193.8|33153.8|1306
1601304600000|2020-09-28 14:50:00|33334.5|33294.5|33246.9|33206.9|33407.6|33367.6|33238.8|33198.8|1124
1601304900000|2020-09-28 14:55:00|33248.8|33208.8|33203.8|33163.8|33256.9|33216.9|33178.8|33138.8|477
1601305200000|2020-09-28 15:00:00|33198.8|33158.8|33188.8|33148.8|33218.8|33178.8|33168.8|33128.8|1155
1601305500000|2020-09-28 15:05:00|33178.8|33138.8|33202.6|33162.6|33215.7|33175.7|33150.7|33110.7|690
1601305800000|2020-09-28 15:10:00|33200.7|33160.7|33210.7|33170.7|33265.1|33225.1|33188.8|33148.8|650
1601306100000|2020-09-28 15:15:00|33213.8|33173.8|33198.8|33158.8|33228.8|33188.8|33188.8|33148.8|544
1601306400000|2020-09-28 15:20:00|33202.5|33162.5|33238.8|33198.8|33261.9|33221.9|33198.8|33158.8|856
1601306700000|2020-09-28 15:25:00|33248.8|33208.8|33253.8|33213.8|33265.7|33225.7|33235.7|33195.7|572
1601307000000|2020-09-28 15:30:00|33258.8|33218.8|33238.8|33198.8|33268.8|33228.8|33236.9|33196.9|397
1601307300000|2020-09-28 15:35:00|33236.9|33196.9|33242.5|33202.5|33245.7|33205.7|33218.8|33178.8|860
1601307600000|2020-09-28 15:40:00|33240.7|33200.7|33202.5|33162.5|33240.7|33200.7|33202.5|33162.5|1240
1601307900000|2020-09-28 15:45:00|33204.4|33164.4|33194.4|33154.4|33210.7|33170.7|33162.5|33122.5|417
1601308200000|2020-09-28 15:50:00|33192.5|33152.5|33236.3|33196.3|33240|33200|33172.5|33132.5|727
1601308500000|2020-09-28 15:55:00|33240|33200|33238.2|33198.2|33250|33210|33220|33180|428
1601308800000|2020-09-28 16:00:00|33228.2|33188.2|33243.1|33203.1|33264.4|33224.4|33226.3|33186.3|488
1601309100000|2020-09-28 16:05:00|33246.3|33206.3|33256.3|33216.3|33266.3|33226.3|33238.1|33198.1|544
1601309400000|2020-09-28 16:10:00|33259.4|33219.4|33269.4|33229.4|33294.4|33254.4|33244.4|33204.4|567
1601309700000|2020-09-28 16:15:00|33272.5|33232.5|33274.4|33234.4|33284.4|33244.4|33254.4|33214.4|360
1601310000000|2020-09-28 16:20:00|33272.5|33232.5|33332.5|33292.5|33335.7|33295.7|33262.5|33222.5|438
1601310300000|2020-09-28 16:25:00|33330.7|33290.7|33370.6|33330.6|33395.7|33355.7|33322.5|33282.5|485
1601310600000|2020-09-28 16:30:00|33368.8|33328.8|33340.6|33300.6|33380.6|33340.6|33338.8|33298.8|421
1601310900000|2020-09-28 16:35:00|33338.8|33298.8|33335|33295|33350.6|33310.6|33308.8|33268.8|393
1601311200000|2020-09-28 16:40:00|33336.9|33296.9|33326.9|33286.9|33338.8|33298.8|33325|33285|226
1601311500000|2020-09-28 16:45:00|33325|33285|33305|33265|33326.9|33286.9|33298.8|33258.8|242
1601311800000|2020-09-28 16:50:00|33306.9|33266.9|33301.3|33261.3|33321.3|33281.3|33301.3|33261.3|255
1601312100000|2020-09-28 16:55:00|33304.4|33264.4|33302.5|33262.5|33309.4|33269.4|33297.5|33257.5|164
1601312400000|2020-09-28 17:00:00|33304.4|33264.4|33317.5|33277.5|33319.4|33279.4|33297.5|33257.5|251
1601312700000|2020-09-28 17:05:00|33319.4|33279.4|33327.5|33287.5|33331.3|33291.3|33315|33275|610
1601313000000|2020-09-28 17:10:00|33329.4|33289.4|33321.9|33281.9|33337.5|33297.5|33313.8|33273.8|926
1601313300000|2020-09-28 17:15:00|33325|33285|33323.8|33283.8|33341.9|33301.9|33305.6|33265.6|881
1601313600000|2020-09-28 17:20:00|33325.6|33285.6|33341.9|33301.9|33347.5|33307.5|33325.6|33285.6|278
1601313900000|2020-09-28 17:25:00|33343.8|33303.8|33365.6|33325.6|33381.9|33341.9|33343.8|33303.8|545
1601314200000|2020-09-28 17:30:00|33370.6|33330.6|33353.7|33313.7|33373.8|33333.8|33343.7|33303.7|273
1601314500000|2020-09-28 17:35:00|33357.5|33317.5|33389.4|33349.4|33400.6|33360.6|33343.7|33303.7|646
1601314800000|2020-09-28 17:40:00|33391.2|33351.2|33387.5|33347.5|33391.2|33351.2|33359.4|33319.4|276
1601315100000|2020-09-28 17:45:00|33389.4|33349.4|33375.6|33335.6|33397.5|33357.5|33351.2|33311.2|417
1601315400000|2020-09-28 17:50:00|33373.7|33333.7|33380|33340|33380|33340|33363.7|33323.7|397
1601315700000|2020-09-28 17:55:00|33386.9|33346.9|33380|33340|33410|33370|33380|33340|624
1601316000000|2020-09-28 18:00:00|33381.9|33341.9|33386.9|33346.9|33406.9|33366.9|33373.7|33333.7|317
1601316300000|2020-09-28 18:05:00|33383.7|33343.7|33378.7|33338.7|33401.9|33361.9|33373.7|33333.7|485
1601316600000|2020-09-28 18:10:00|33381.8|33341.8|33386.2|33346.2|33410.6|33370.6|33345.6|33305.6|2330
1601316900000|2020-09-28 18:15:00|33396.2|33356.2|33343.1|33303.1|33396.2|33356.2|33330|33290|1131
1601337600000|2020-09-29 00:00:00|33351.6|33311.6|33332.8|33292.8|33357.8|33317.8|33307.8|33267.8|277
1601337900000|2020-09-29 00:05:00|33337.8|33297.8|33376|33336|33376|33336|33336|33296|114
1601338200000|2020-09-29 00:10:00|33371|33331|33365.9|33325.9|33374.1|33334.1|33365.9|33325.9|32
1601338500000|2020-09-29 00:15:00|33367.8|33327.8|33399.1|33359.1|33404.1|33364.1|33367.8|33327.8|110
1601338800000|2020-09-29 00:20:00|33400.9|33360.9|33394.1|33354.1|33400.9|33360.9|33385.9|33345.9|21
1601339100000|2020-09-29 00:25:00|33385.9|33345.9|33380.9|33340.9|33385.9|33345.9|33374.1|33334.1|28
1601339400000|2020-09-29 00:30:00|33384.1|33344.1|33389|33349|33389|33349|33375.9|33335.9|13
1601339700000|2020-09-29 00:35:00|33390.9|33350.9|33417.2|33377.2|33420.9|33380.9|33390.9|33350.9|53
1601340000000|2020-09-29 00:40:00|33420.9|33380.9|33407.8|33367.8|33422.8|33382.8|33402.8|33362.8|21
1601340300000|2020-09-29 00:45:00|33409.7|33369.7|33407.8|33367.8|33415.9|33375.9|33407.8|33367.8|30
1601340600000|2020-09-29 00:50:00|33397.8|33357.8|33397.8|33357.8|33404|33364|33397.8|33357.8|24
1601340900000|2020-09-29 00:55:00|33395.9|33355.9|33387.8|33347.8|33397.8|33357.8|33379.7|33339.7|20
1601341200000|2020-09-29 01:00:00|33394.7|33354.7|33392.8|33352.8|33397.8|33357.8|33367.8|33327.8|61
1601341500000|2020-09-29 01:05:00|33394.7|33354.7|33387.8|33347.8|33394.7|33354.7|33379.7|33339.7|32
1601341800000|2020-09-29 01:10:00|33394.7|33354.7|33376.6|33336.6|33394.7|33354.7|33376.6|33336.6|54
1601342100000|2020-09-29 01:15:00|33373.5|33333.5|33370.3|33330.3|33376.6|33336.6|33367.2|33327.2|71
1601342400000|2020-09-29 01:20:00|33367.2|33327.2|33383.5|33343.5|33385.3|33345.3|33367.2|33327.2|29
1601342700000|2020-09-29 01:25:00|33380.3|33340.3|33390.3|33350.3|33390.3|33350.3|33375.3|33335.3|4
1601343000000|2020-09-29 01:30:00|33388.4|33348.4|33380.3|33340.3|33395.3|33355.3|33380.3|33340.3|3
1601343300000|2020-09-29 01:35:00|33382.2|33342.2|33375.3|33335.3|33382.2|33342.2|33375.3|33335.3|12
1601343600000|2020-09-29 01:40:00|33378.4|33338.4|33357.2|33317.2|33380.3|33340.3|33357.2|33317.2|63
1601343900000|2020-09-29 01:45:00|33354.1|33314.1|33361|33321|33361|33321|33351|33311|84
1601344200000|2020-09-29 01:50:00|33364.1|33324.1|33364.1|33324.1|33367.2|33327.2|33359.1|33319.1|10
1601344500000|2020-09-29 01:55:00|33366|33326|33364.1|33324.1|33367.2|33327.2|33361|33321|0
1601344800000|2020-09-29 02:00:00|33361|33321|33364.1|33324.1|33367.2|33327.2|33361|33321|7
1601345100000|2020-09-29 02:05:00|33367.2|33327.2|33364.1|33324.1|33367.2|33327.2|33359.1|33319.1|11
1601345400000|2020-09-29 02:10:00|33369.1|33329.1|33367.2|33327.2|33377.2|33337.2|33367.2|33327.2|37
1601345700000|2020-09-29 02:15:00|33370.3|33330.3|33375.3|33335.3|33375.3|33335.3|33367.2|33327.2|24
1601346000000|2020-09-29 02:20:00|33370.3|33330.3|33367.2|33327.2|33370.3|33330.3|33367.2|33327.2|0
1601346300000|2020-09-29 02:25:00|||||||||14
1601346600000|2020-09-29 02:30:00|33364.1|33324.1|33361|33321|33364.1|33324.1|33361|33321|20
1601346900000|2020-09-29 02:35:00|33364.1|33324.1|33361|33321|33364.1|33324.1|33361|33321|3
1601347200000|2020-09-29 02:40:00|33364.1|33324.1|33364.1|33324.1|33364.1|33324.1|33361|33321|29
1601347500000|2020-09-29 02:45:00|33369.1|33329.1|33369.1|33329.1|33374.1|33334.1|33369.1|33329.1|11
1601347800000|2020-09-29 02:50:00|33371|33331|33374.1|33334.1|33374.1|33334.1|33369.1|33329.1|4
1601348100000|2020-09-29 02:55:00|33371|33331|33374.1|33334.1|33377.2|33337.2|33371|33331|38
1601348400000|2020-09-29 03:00:00|33377.2|33337.2|33364.1|33324.1|33377.2|33337.2|33361|33321|30
1601348700000|2020-09-29 03:05:00|33367.2|33327.2|33361|33321|33367.2|33327.2|33361|33321|1
1601349000000|2020-09-29 03:10:00|33364.1|33324.1|33369.1|33329.1|33369.1|33329.1|33364.1|33324.1|3
1601349300000|2020-09-29 03:15:00|33371|33331|33360.9|33320.9|33371|33331|33360.9|33320.9|7
1601349600000|2020-09-29 03:20:00|33364.1|33324.1|33365.9|33325.9|33370.9|33330.9|33360.9|33320.9|15
1601349900000|2020-09-29 03:25:00|33362.8|33322.8|33365.9|33325.9|33370.9|33330.9|33360.9|33320.9|12
1601350200000|2020-09-29 03:30:00|33364.1|33324.1|33360.9|33320.9|33365.9|33325.9|33360.9|33320.9|9
1601350500000|2020-09-29 03:35:00|33369|33329|33365.9|33325.9|33369|33329|33365.9|33325.9|10
1601350800000|2020-09-29 03:40:00|33364|33324|33369|33329|33369|33329|33364|33324|0
1601351100000|2020-09-29 03:45:00|33365.9|33325.9|33365.9|33325.9|33369|33329|33365.9|33325.9|0
1601351400000|2020-09-29 03:50:00|33360.9|33320.9|33360.9|33320.9|33364|33324|33360.9|33320.9|22
1601351700000|2020-09-29 03:55:00|33359|33319|33359|33319|33359|33319|33355.9|33315.9|3
1601352000000|2020-09-29 04:00:00|33355.9|33315.9|33355.9|33315.9|33359|33319|33344|33304|66
1601352300000|2020-09-29 04:05:00|||||||||10
1601352600000|2020-09-29 04:10:00|33352.8|33312.8|33344|33304|33352.8|33312.8|33340.9|33300.9|9
1601352900000|2020-09-29 04:15:00|33340.9|33300.9|33349|33309|33350.9|33310.9|33340.9|33300.9|7
1601353200000|2020-09-29 04:20:00|33350.9|33310.9|33340.9|33300.9|33350.9|33310.9|33340.9|33300.9|25
1601353500000|2020-09-29 04:25:00|33334.7|33294.7|33342.8|33302.8|33344.7|33304.7|33334.7|33294.7|56
1601353800000|2020-09-29 04:30:00|33344.7|33304.7|33357.8|33317.8|33357.8|33317.8|33344.7|33304.7|24
1601354100000|2020-09-29 04:35:00|33354.7|33314.7|33360.9|33320.9|33362.8|33322.8|33354.7|33314.7|11
1601354400000|2020-09-29 04:40:00|33362.8|33322.8|33362.8|33322.8|33362.8|33322.8|33357.8|33317.8|8
1601354700000|2020-09-29 04:45:00|33360.9|33320.9|33365.9|33325.9|33367.8|33327.8|33357.8|33317.8|2
1601355000000|2020-09-29 04:50:00|33367.8|33327.8|33365.9|33325.9|33370.9|33330.9|33362.8|33322.8|8
1601355300000|2020-09-29 04:55:00|33362.8|33322.8|33380.9|33340.9|33380.9|33340.9|33362.8|33322.8|24
1601355600000|2020-09-29 05:00:00|33382.8|33342.8|33375.9|33335.9|33382.8|33342.8|33370.9|33330.9|41
1601355900000|2020-09-29 05:05:00|33372.8|33332.8|33372.8|33332.8|33375.9|33335.9|33370.9|33330.9|4
1601356200000|2020-09-29 05:10:00|33365.9|33325.9|33365.9|33325.9|33365.9|33325.9|33360.9|33320.9|4
1601356500000|2020-09-29 05:15:00|33362.8|33322.8|33355.9|33315.9|33365.9|33325.9|33355.9|33315.9|1
1601356800000|2020-09-29 05:20:00|33359|33319|33355.9|33315.9|33359|33319|33355.9|33315.9|0
1601357100000|2020-09-29 05:25:00|33354|33314|33350.9|33310.9|33355.9|33315.9|33350.9|33310.9|4
1601357400000|2020-09-29 05:30:00|33354|33314|33345.9|33305.9|33354|33314|33340.9|33300.9|38
1601357700000|2020-09-29 05:35:00|33349|33309|33359|33319|33359|33319|33345.9|33305.9|6
1601358000000|2020-09-29 05:40:00|33355.9|33315.9|33359|33319|33362.1|33322.1|33354|33314|12
1601358300000|2020-09-29 05:45:00|33357.1|33317.1|33354|33314|33359|33319|33354|33314|1
1601358600000|2020-09-29 05:50:00|33357.1|33317.1|33359|33319|33359|33319|33354|33314|0
1601358900000|2020-09-29 05:55:00|33357.1|33317.1|33359|33319|33359|33319|33350.9|33310.9|39
1601359200000|2020-09-29 06:00:00|33357.1|33317.1|33367.1|33327.1|33367.1|33327.1|33357.1|33317.1|2
1601359500000|2020-09-29 06:05:00|33362.1|33322.1|33359|33319|33362.1|33322.1|33357.1|33317.1|5
1601359800000|2020-09-29 06:10:00|33367.1|33327.1|33375.2|33335.2|33375.2|33335.2|33367.1|33327.1|15
1601360100000|2020-09-29 06:15:00|33372.1|33332.1|33365.2|33325.2|33372.1|33332.1|33365.2|33325.2|8
1601360400000|2020-09-29 06:20:00|33370.2|33330.2|33375.2|33335.2|33377.1|33337.1|33370.2|33330.2|20
1601360700000|2020-09-29 06:25:00|33368.3|33328.3|33365.2|33325.2|33368.3|33328.3|33365.2|33325.2|6
1601361000000|2020-09-29 06:30:00|33360.2|33320.2|33375.2|33335.2|33375.2|33335.2|33357.1|33317.1|27
1601361300000|2020-09-29 06:35:00|33365.2|33325.2|33348.9|33308.9|33370.2|33330.2|33348.9|33308.9|25
1601361600000|2020-09-29 06:40:00|33350.8|33310.8|33350.8|33310.8|33355.8|33315.8|33345.8|33305.8|32
1601361900000|2020-09-29 06:45:00|33345.8|33305.8|33340.8|33300.8|33350.8|33310.8|33337.7|33297.7|44
1601362200000|2020-09-29 06:50:00|33337.7|33297.7|33337.7|33297.7|33340.8|33300.8|33337.7|33297.7|27
1601362500000|2020-09-29 06:55:00|33334.6|33294.6|33330.8|33290.8|33340.8|33300.8|33330.8|33290.8|10
1601362800000|2020-09-29 07:00:00|33324.6|33284.6|33337.7|33297.7|33342.7|33302.7|33324.6|33284.6|49
1601363100000|2020-09-29 07:05:00|33340.8|33300.8|33316.5|33276.5|33342.7|33302.7|33314.6|33274.6|140
1601363400000|2020-09-29 07:10:00|33314.6|33274.6|33264.6|33224.6|33314.6|33274.6|33258.4|33218.4|399
1601363700000|2020-09-29 07:15:00|33261.5|33221.5|33259.6|33219.6|33292.7|33252.7|33249.6|33209.6|36
1601364000000|2020-09-29 07:20:00|33264.6|33224.6|33295.8|33255.8|33295.8|33255.8|33254.6|33214.6|52
1601364300000|2020-09-29 07:25:00|33292.7|33252.7|33292.7|33252.7|33302.7|33262.7|33292.7|33252.7|26
1601364600000|2020-09-29 07:30:00|33295.8|33255.8|33300.8|33260.8|33300.8|33260.8|33292.7|33252.7|2
1601364900000|2020-09-29 07:35:00|33302.7|33262.7|33312.7|33272.7|33312.7|33272.7|33302.7|33262.7|9
1601365200000|2020-09-29 07:40:00|33317.7|33277.7|33312.7|33272.7|33317.7|33277.7|33304.6|33264.6|13
1601365500000|2020-09-29 07:45:00|33310.8|33270.8|33322.7|33282.7|33330.8|33290.8|33310.8|33270.8|43
1601365800000|2020-09-29 07:50:00|33320.8|33280.8|33302.7|33262.7|33322.7|33282.7|33302.7|33262.7|45
1601366100000|2020-09-29 07:55:00|33300.8|33260.8|33307.7|33267.7|33310.8|33270.8|33290.8|33250.8|70
1601366400000|2020-09-29 08:00:00|33304.6|33264.6|33290.8|33250.8|33307.7|33267.7|33290.8|33250.8|30
1601366700000|2020-09-29 08:05:00|33292.7|33252.7|33324.6|33284.6|33324.6|33284.6|33290.8|33250.8|23
1601367000000|2020-09-29 08:10:00|33332.7|33292.7|33334.6|33294.6|33334.6|33294.6|33324.6|33284.6|30
1601367300000|2020-09-29 08:15:00|33329.6|33289.6|33327.7|33287.7|33334.6|33294.6|33324.6|33284.6|11
1601367600000|2020-09-29 08:20:00|33330.8|33290.8|33332.7|33292.7|33334.6|33294.6|33329.6|33289.6|9
1601367900000|2020-09-29 08:25:00|33334.6|33294.6|33337.7|33297.7|33340.8|33300.8|33332.7|33292.7|16
1601368200000|2020-09-29 08:30:00|33334.6|33294.6|33324.6|33284.6|33340.8|33300.8|33324.6|33284.6|6
1601368500000|2020-09-29 08:35:00|||||||||2
1601368800000|2020-09-29 08:40:00|33318.4|33278.4|33324.6|33284.6|33324.6|33284.6|33318.4|33278.4|31
1601369100000|2020-09-29 08:45:00|33321.5|33281.5|33334.6|33294.6|33338.4|33298.4|33318.4|33278.4|44
1601369400000|2020-09-29 08:50:00|33342.7|33302.7|33344.6|33304.6|33344.6|33304.6|33342.7|33302.7|10
1601369700000|2020-09-29 08:55:00|33340.8|33300.8|33332.7|33292.7|33340.8|33300.8|33332.7|33292.7|15
1601370000000|2020-09-29 09:00:00|33330.8|33290.8|33320.8|33280.8|33332.7|33292.7|33317.7|33277.7|42
1601370300000|2020-09-29 09:05:00|33322.7|33282.7|33320.8|33280.8|33330.8|33290.8|33320.8|33280.8|28
1601370600000|2020-09-29 09:10:00|33323.9|33283.9|33325.8|33285.8|33330.8|33290.8|33322.7|33282.7|11
1601370900000|2020-09-29 09:15:00|33330.8|33290.8|33333.9|33293.9|33338.9|33298.9|33325.8|33285.8|124
1601371200000|2020-09-29 09:20:00|33337|33297|33328.9|33288.9|33337|33297|33328.9|33288.9|16
1601371500000|2020-09-29 09:25:00|33320.8|33280.8|33332.7|33292.7|33332.7|33292.7|33320.8|33280.8|88
1601371800000|2020-09-29 09:30:00|33330.8|33290.8|33330.8|33290.8|33330.8|33290.8|33330.8|33290.8|3
1601372100000|2020-09-29 09:35:00|33340.8|33300.8|33336.9|33296.9|33340.8|33300.8|33336.9|33296.9|52
1601372400000|2020-09-29 09:40:00|33333.9|33293.9|33328.8|33288.8|33336.9|33296.9|33326.9|33286.9|18
1601372700000|2020-09-29 09:45:00|33326.9|33286.9|33320.7|33280.7|33326.9|33286.9|33320.7|33280.7|11
1601373000000|2020-09-29 09:50:00|33326.9|33286.9|33323.8|33283.8|33336.9|33296.9|33323.8|33283.8|37
1601373300000|2020-09-29 09:55:00|33326.9|33286.9|33326.9|33286.9|33328.8|33288.8|33320.7|33280.7|20
1601373600000|2020-09-29 10:00:00|33323.8|33283.8|33302.6|33262.6|33323.8|33283.8|33300.7|33260.7|98
1601373900000|2020-09-29 10:05:00|33304.5|33264.5|33312.6|33272.6|33312.6|33272.6|33302.6|33262.6|9
1601374200000|2020-09-29 10:10:00|33310.7|33270.7|33312.6|33272.6|33312.6|33272.6|33304.5|33264.5|32
1601374500000|2020-09-29 10:15:00|33310.7|33270.7|33302.6|33262.6|33312.6|33272.6|33302.6|33262.6|18
1601374800000|2020-09-29 10:20:00|33300.7|33260.7|33312.6|33272.6|33312.6|33272.6|33300.7|33260.7|17
1601375100000|2020-09-29 10:25:00|33314.5|33274.5|33312.6|33272.6|33314.5|33274.5|33310.7|33270.7|8
1601375400000|2020-09-29 10:30:00|33300.7|33260.7|33302.6|33262.6|33320.7|33280.7|33300.7|33260.7|89
1601375700000|2020-09-29 10:35:00|33300.7|33260.7|33310.7|33270.7|33310.7|33270.7|33297.6|33257.6|81
1601376000000|2020-09-29 10:40:00|33300.7|33260.7|33300.7|33260.7|33300.7|33260.7|33300.7|33260.7|10
1601376300000|2020-09-29 10:45:00|33302.6|33262.6|33290.7|33250.7|33310.7|33270.7|33290.7|33250.7|37
1601376600000|2020-09-29 10:50:00|33292.6|33252.6|33298.8|33258.8|33318.8|33278.8|33292.6|33252.6|79
1601376900000|2020-09-29 10:55:00|33300.7|33260.7|33298.8|33258.8|33308.8|33268.8|33298.8|33258.8|38
1601377200000|2020-09-29 11:00:00|33303.8|33263.8|33343.1|33303.1|33343.1|33303.1|33303.8|33263.8|69
1601377500000|2020-09-29 11:05:00|33345|33305|33333.1|33293.1|33345|33305|33333.1|33293.1|54
1601377800000|2020-09-29 11:10:00|33335|33295|33343.1|33303.1|33343.1|33303.1|33335|33295|21
1601378100000|2020-09-29 11:15:00|33345|33305|33346.9|33306.9|33346.9|33306.9|33325|33285|152
1601378400000|2020-09-29 11:20:00|33350|33310|33336.9|33296.9|33350|33310|33336.9|33296.9|95
1601378700000|2020-09-29 11:25:00|33338.8|33298.8|33346.9|33306.9|33353.1|33313.1|33336.9|33296.9|124
1601379000000|2020-09-29 11:30:00|33345|33305|33363.1|33323.1|33363.1|33323.1|33345|33305|129
1601379300000|2020-09-29 11:35:00|||||||||10
1601379600000|2020-09-29 11:40:00|33353.1|33313.1|33346.9|33306.9|33356.9|33316.9|33346.9|33306.9|88
1601379900000|2020-09-29 11:45:00|33330.7|33290.7|33286.9|33246.9|33330.7|33290.7|33286.9|33246.9|160
1601380200000|2020-09-29 11:50:00|33288.8|33248.8|33288.8|33248.8|33293.8|33253.8|33286.9|33246.9|17
1601380500000|2020-09-29 11:55:00|33291.9|33251.9|33286.9|33246.9|33296.9|33256.9|33286.9|33246.9|23
1601380800000|2020-09-29 12:00:00|33288.8|33248.8|33281.9|33241.9|33306.9|33266.9|33278.8|33238.8|162
1601381100000|2020-09-29 12:05:00|33285|33245|33198.3|33158.3|33286.9|33246.9|33194.5|33154.5|394
1601381400000|2020-09-29 12:10:00|33201.4|33161.4|33236.4|33196.4|33236.4|33196.4|33201.4|33161.4|74
1601381700000|2020-09-29 12:15:00|33234.5|33194.5|33162.1|33122.1|33238.3|33198.3|33162.1|33122.1|271
1601382000000|2020-09-29 12:20:00|33180.7|33140.7|33190.2|33150.2|33192.1|33152.1|33180.2|33140.2|506
1601382300000|2020-09-29 12:25:00|33192.1|33152.1|33196.4|33156.4|33208.3|33168.3|33183.3|33143.3|106
1601382600000|2020-09-29 12:30:00|33206.4|33166.4|33218.3|33178.3|33224.5|33184.5|33206.4|33166.4|41
1601382900000|2020-09-29 12:35:00|33221.4|33181.4|33192.1|33152.1|33224.5|33184.5|33190.2|33150.2|214
1601383200000|2020-09-29 12:40:00|33190.2|33150.2|33192.1|33152.1|33212.1|33172.1|33190.2|33150.2|107
1601386200000|2020-09-29 13:30:00|33145.2|33105.2|33039.7|32999.7|33232.1|33192.1|33039.7|32999.7|2863
1601386500000|2020-09-29 13:35:00|33029.7|32989.7|33097.8|33057.8|33145.9|33105.9|33027.8|32987.8|1067
1601386800000|2020-09-29 13:40:00|33105.9|33065.9|33062.8|33022.8|33157.8|33117.8|33043.5|33003.5|1004
1601387100000|2020-09-29 13:45:00|33065.9|33025.9|33019.7|32979.7|33079.7|33039.7|32981.6|32941.6|1401
1601387400000|2020-09-29 13:50:00|33013.5|32973.5|33049.7|33009.7|33083.5|33043.5|33006.6|32966.6|574
1601387700000|2020-09-29 13:55:00|33051.6|33011.6|33069.7|33029.7|33071.6|33031.6|33019.7|32979.7|699
1601388000000|2020-09-29 14:00:00|33067.8|33027.8|33061.6|33021.6|33067.8|33027.8|33029.7|32989.7|465
1601388300000|2020-09-29 14:05:00|33059.7|33019.7|33092.8|33052.8|33117.8|33077.8|33055.9|33015.9|695
1601388600000|2020-09-29 14:10:00|33095.9|33055.9|33055.9|33015.9|33095.9|33055.9|33045.9|33005.9|395
1601388900000|2020-09-29 14:15:00|33052.8|33012.8|33074|33034|33082.1|33042.1|32995.9|32955.9|634
1601389200000|2020-09-29 14:20:00|33072.1|33032.1|33127.8|33087.8|33129.7|33089.7|33065.9|33025.9|538
1601389500000|2020-09-29 14:25:00|33129.7|33089.7|33099.7|33059.7|33139.7|33099.7|33099.7|33059.7|379
1601389800000|2020-09-29 14:30:00|33097.8|33057.8|33052.8|33012.8|33099.7|33059.7|33037.8|32997.8|331
1601390100000|2020-09-29 14:35:00|33055.9|33015.9|33007.8|32967.8|33069.7|33029.7|32969.7|32929.7|555
1601390400000|2020-09-29 14:40:00|33009.7|32969.7|33035.9|32995.9|33055.9|33015.9|32999.7|32959.7|603
1601390700000|2020-09-29 14:45:00|33037.8|32997.8|33097.8|33057.8|33105.9|33065.9|33027.8|32987.8|247
1601391000000|2020-09-29 14:50:00|33100.9|33060.9|33104|33064|33122.1|33082.1|33085.9|33045.9|352
1601391300000|2020-09-29 14:55:00|33105.9|33065.9|33097.8|33057.8|33125.9|33085.9|33085.9|33045.9|520
1601391600000|2020-09-29 15:00:00|33099.7|33059.7|33077.8|33037.8|33115.9|33075.9|33075.9|33035.9|377
1601391900000|2020-09-29 15:05:00|33065.9|33025.9|33089.7|33049.7|33099.7|33059.7|33062.8|33022.8|546
1601392200000|2020-09-29 15:10:00|33114|33074|33154|33114|33175.9|33135.9|33104|33064|671
1601392500000|2020-09-29 15:15:00|33152.1|33112.1|33159|33119|33184|33144|33152.1|33112.1|328
1601392800000|2020-09-29 15:20:00|33162.1|33122.1|33097.8|33057.8|33172.1|33132.1|33095.9|33055.9|361
1601393100000|2020-09-29 15:25:00|33089.7|33049.7|33135.9|33095.9|33157.8|33117.8|33085.9|33045.9|527
1601393400000|2020-09-29 15:30:00|33127.8|33087.8|33137.8|33097.8|33145.9|33105.9|33115.9|33075.9|280
1601393700000|2020-09-29 15:35:00|33139.7|33099.7|33116.6|33076.6|33142.8|33102.8|33101.6|33061.6|274
1601394000000|2020-09-29 15:40:00|33119.7|33079.7|33101.6|33061.6|33121.6|33081.6|33093.5|33053.5|231
1601394300000|2020-09-29 15:45:00|33099.7|33059.7|33079.7|33039.7|33101.6|33061.6|33073.5|33033.5|145
1601394600000|2020-09-29 15:50:00|33081.6|33041.6|33099.7|33059.7|33101.6|33061.6|33069.7|33029.7|228
1601394900000|2020-09-29 15:55:00|33096.6|33056.6|33083.5|33043.5|33099.7|33059.7|33076.6|33036.6|149
1601395200000|2020-09-29 16:00:00|33081.6|33041.6|33101.6|33061.6|33109.7|33069.7|33079.7|33039.7|250
1601395500000|2020-09-29 16:05:00|33099.7|33059.7|33139.7|33099.7|33155.9|33115.9|33081.6|33041.6|335
1601395800000|2020-09-29 16:10:00|33141.6|33101.6|33209.7|33169.7|33229.7|33189.7|33141.6|33101.6|841
1601396100000|2020-09-29 16:15:00|33206.6|33166.6|33202.8|33162.8|33216.6|33176.6|33187.8|33147.8|351
1601396400000|2020-09-29 16:20:00|33205.9|33165.9|33181.6|33141.6|33215.9|33175.9|33171.6|33131.6|284
1601396700000|2020-09-29 16:25:00|33184.7|33144.7|33204.7|33164.7|33204.7|33164.7|33173.5|33133.5|175
1601397000000|2020-09-29 16:30:00|33201.6|33161.6|33231.6|33191.6|33244.7|33204.7|33193.5|33153.5|215
1601397300000|2020-09-29 16:35:00|33229.7|33189.7|33219.7|33179.7|33253.5|33213.5|33219.7|33179.7|211
1601397600000|2020-09-29 16:40:00|33221.6|33181.6|33223.5|33183.5|33241.6|33201.6|33216.6|33176.6|405
1601397900000|2020-09-29 16:45:00|33229.7|33189.7|33221.6|33181.6|33241.6|33201.6|33219.7|33179.7|128
1601398200000|2020-09-29 16:50:00|33226.6|33186.6|33256.6|33216.6|33264.7|33224.7|33226.6|33186.6|164
1601398500000|2020-09-29 16:55:00|33259.7|33219.7|33251.6|33211.6|33261.6|33221.6|33241.6|33201.6|124
1601398800000|2020-09-29 17:00:00|33243.5|33203.5|33271.6|33231.6|33281.6|33241.6|33239.7|33199.7|441
1601399100000|2020-09-29 17:05:00|33269.7|33229.7|33251.6|33211.6|33271.6|33231.6|33249.7|33209.7|161
1601399400000|2020-09-29 17:10:00|33259.7|33219.7|33253.5|33213.5|33271.6|33231.6|33253.5|33213.5|343
1601399700000|2020-09-29 17:15:00|33256.6|33216.6|33271.6|33231.6|33293.5|33253.5|33256.6|33216.6|583
1601400000000|2020-09-29 17:20:00|33273.5|33233.5|33259.7|33219.7|33279.7|33239.7|33249.7|33209.7|369
1601400300000|2020-09-29 17:25:00|33256.6|33216.6|33251.6|33211.6|33259.7|33219.7|33233.5|33193.5|153
1601400600000|2020-09-29 17:30:00|33249.7|33209.7|33234.7|33194.7|33253.5|33213.5|33219.7|33179.7|484
1601400900000|2020-09-29 17:35:00|33236.6|33196.6|33251.6|33211.6|33269.7|33229.7|33229.7|33189.7|316
1601401200000|2020-09-29 17:40:00|33253.5|33213.5|33269.7|33229.7|33279.7|33239.7|33231.6|33191.6|498
1601401500000|2020-09-29 17:45:00|33266.6|33226.6|33279.7|33239.7|33309.7|33269.7|33261.6|33221.6|865
1601401800000|2020-09-29 17:50:00|33275.8|33235.8|33269.7|33229.7|33279.7|33239.7|33257.8|33217.8|367
1601402100000|2020-09-29 17:55:00|33267.8|33227.8|33272.8|33232.8|33289.7|33249.7|33265.8|33225.8|312
1601402400000|2020-09-29 18:00:00|33269.7|33229.7|33269.7|33229.7|33279.7|33239.7|33249.7|33209.7|822
1601402700000|2020-09-29 18:05:00|33267.8|33227.8|33244.7|33204.7|33275.8|33235.8|33229.7|33189.7|690
1601403000000|2020-09-29 18:10:00|33241.6|33201.6|33191.6|33151.6|33265.8|33225.8|33179.7|33139.7|2031
1601403300000|2020-09-29 18:15:00|33189.7|33149.7|33186.6|33146.6|33199.7|33159.7|33129.7|33089.7|747
1601424000000|2020-09-30 00:00:00|33126.5|33086.5|33196.5|33156.5|33221.5|33181.5|33113.4|33073.4|253
1601424300000|2020-09-30 00:05:00|33193.4|33153.4|33168.4|33128.4|33194.6|33154.6|33163.4|33123.4|16
1601424600000|2020-09-30 00:10:00|33171.5|33131.5|33173.4|33133.4|33181.5|33141.5|33158.4|33118.4|28
1601424900000|2020-09-30 00:15:00|33176.5|33136.5|33154.6|33114.6|33181.5|33141.5|33141.5|33101.5|35
1601425200000|2020-09-30 00:20:00|33151.5|33111.5|33151.5|33111.5|33151.5|33111.5|33128.4|33088.4|23
1601425500000|2020-09-30 00:25:00|33154.6|33114.6|33144.6|33104.6|33159.6|33119.6|33144.6|33104.6|6
1601425800000|2020-09-30 00:30:00|33147.7|33107.7|33154.6|33114.6|33159.6|33119.6|33147.7|33107.7|6
1601426100000|2020-09-30 00:35:00|33151.5|33111.5|33151.5|33111.5|33151.5|33111.5|33151.5|33111.5|0
1601426400000|2020-09-30 00:40:00|33154.6|33114.6|33151.5|33111.5|33154.6|33114.6|33151.5|33111.5|0
1601426700000|2020-09-30 00:45:00|33131.5|33091.5|33131.5|33091.5|33131.5|33091.5|33131.5|33091.5|26
1601427000000|2020-09-30 00:50:00|33121.5|33081.5|33128.4|33088.4|33134.6|33094.6|33121.5|33081.5|23
1601427300000|2020-09-30 00:55:00|33127.6|33087.6|33116.5|33076.5|33131.5|33091.5|33111.5|33071.5|16
1601427600000|2020-09-30 01:00:00|33119.6|33079.6|33074.6|33034.6|33119.6|33079.6|33071.5|33031.5|80
1601427900000|2020-09-30 01:05:00|33071.5|33031.5|33084.6|33044.6|33091.5|33051.5|33064.6|33024.6|39
1601428200000|2020-09-30 01:10:00|33081.5|33041.5|33091.5|33051.5|33094.6|33054.6|33081.5|33041.5|80
1601428500000|2020-09-30 01:15:00|33094.6|33054.6|33132.6|33092.6|33132.6|33092.6|33094.6|33054.6|40
1601428800000|2020-09-30 01:20:00|33134.6|33094.6|33167.6|33127.6|33167.6|33127.6|33131.5|33091.5|94
1601429100000|2020-09-30 01:25:00|33169.6|33129.6|33207.6|33167.6|33207.6|33167.6|33169.6|33129.6|68
1601429400000|2020-09-30 01:30:00|33222.6|33182.6|33184.6|33144.6|33230.7|33190.7|33184.6|33144.6|22
1601429700000|2020-09-30 01:35:00|33186.5|33146.5|33192.6|33152.6|33197.6|33157.6|33149.6|33109.6|85
1601430000000|2020-09-30 01:40:00|33189.6|33149.6|33207.6|33167.6|33212.6|33172.6|33187.6|33147.6|52
1601430300000|2020-09-30 01:45:00|33202.6|33162.6|33187.6|33147.6|33217.6|33177.6|33187.6|33147.6|42
1601430600000|2020-09-30 01:50:00|33177.6|33137.6|33162.6|33122.6|33187.6|33147.6|33162.6|33122.6|71
1601430900000|2020-09-30 01:55:00|33159.6|33119.6|33159.6|33119.6|33159.6|33119.6|33144.6|33104.6|19
1601431200000|2020-09-30 02:00:00|33154.6|33114.6|33141.5|33101.5|33164.6|33124.6|33139.6|33099.6|39
1601431500000|2020-09-30 02:05:00|33137.6|33097.6|33152.6|33112.6|33152.6|33112.6|33131.5|33091.5|21
1601431800000|2020-09-30 02:10:00|33159.6|33119.6|33177.6|33137.6|33177.6|33137.6|33152.6|33112.6|15
1601432100000|2020-09-30 02:15:00|33182.6|33142.6|33192.6|33152.6|33197.6|33157.6|33182.6|33142.6|19
1601432400000|2020-09-30 02:20:00|33197.6|33157.6|33197.6|33157.6|33202.6|33162.6|33187.6|33147.6|2
1601432700000|2020-09-30 02:25:00|33192.6|33152.6|33192.6|33152.6|33199.6|33159.6|33192.6|33152.6|3
1601433000000|2020-09-30 02:30:00|33187.6|33147.6|33179.6|33139.6|33207.6|33167.6|33174.6|33134.6|52
1601433300000|2020-09-30 02:35:00|33172.6|33132.6|33202.6|33162.6|33207.6|33167.6|33169.6|33129.6|18
1601433600000|2020-09-30 02:40:00|33197.6|33157.6|33192.6|33152.6|33197.6|33157.6|33184.5|33144.5|6
1601433900000|2020-09-30 02:45:00|33195.7|33155.7|33189.5|33149.5|33197.6|33157.6|33186.5|33146.5|7
1601434200000|2020-09-30 02:50:00|33181.5|33141.5|33192.6|33152.6|33197.6|33157.6|33181.5|33141.5|18
1601434500000|2020-09-30 02:55:00|33197.6|33157.6|33192.6|33152.6|33197.6|33157.6|33186.5|33146.5|4
1601434800000|2020-09-30 03:00:00|33189.5|33149.5|33177.6|33137.6|33192.6|33152.6|33177.6|33137.6|39
1601435100000|2020-09-30 03:05:00|33169.5|33129.5|33164.5|33124.5|33169.5|33129.5|33154.5|33114.5|49
1601435400000|2020-09-30 03:10:00|33166.5|33126.5|33162.6|33122.6|33169.5|33129.5|33159.5|33119.5|8
1601435700000|2020-09-30 03:15:00|33159.5|33119.5|33172.6|33132.6|33173.7|33133.7|33159.5|33119.5|9
1601436000000|2020-09-30 03:20:00|33170.7|33130.7|33172.6|33132.6|33177.6|33137.6|33162.6|33122.6|10
1601436300000|2020-09-30 03:25:00|33170.7|33130.7|33182.6|33142.6|33187.6|33147.6|33167.6|33127.6|13
1601436600000|2020-09-30 03:30:00|33180.7|33140.7|33197.6|33157.6|33200.7|33160.7|33180.7|33140.7|17
1601436900000|2020-09-30 03:35:00|33200.7|33160.7|33200.7|33160.7|33205.7|33165.7|33200.7|33160.7|7
1601437200000|2020-09-30 03:40:00|33203.7|33163.7|33207.6|33167.6|33207.6|33167.6|33200.7|33160.7|6
1601437500000|2020-09-30 03:45:00|33200.7|33160.7|33200.7|33160.7|33205.7|33165.7|33197.6|33157.6|7
1601437800000|2020-09-30 03:50:00|33197.6|33157.6|33197.6|33157.6|33197.6|33157.6|33197.6|33157.6|1
1601438100000|2020-09-30 03:55:00|33200.7|33160.7|33200.7|33160.7|33203.7|33163.7|33197.6|33157.6|3
1601438400000|2020-09-30 04:00:00|33207.6|33167.6|33200.7|33160.7|33207.6|33167.6|33200.7|33160.7|2
1601438700000|2020-09-30 04:05:00|33197.6|33157.6|33197.6|33157.6|33200.7|33160.7|33197.6|33157.6|5
1601439000000|2020-09-30 04:10:00|||||||||6
1601439300000|2020-09-30 04:15:00|33195.7|33155.7|33197.6|33157.6|33197.6|33157.6|33195.7|33155.7|2
1601439600000|2020-09-30 04:20:00|33195.7|33155.7|33197.6|33157.6|33197.6|33157.6|33195.7|33155.7|14
1601439900000|2020-09-30 04:25:00|33200.7|33160.7|33202.6|33162.6|33202.6|33162.6|33200.7|33160.7|21
1601440200000|2020-09-30 04:30:00|33200.7|33160.7|33155.7|33115.7|33200.7|33160.7|33145.7|33105.7|109
1601440500000|2020-09-30 04:35:00|||||||||1
1601440800000|2020-09-30 04:40:00|33165.7|33125.7|33160.7|33120.7|33165.7|33125.7|33155.7|33115.7|8
1601441100000|2020-09-30 04:45:00|33162.6|33122.6|33180.6|33140.6|33185.6|33145.6|33162.6|33122.6|25
1601441400000|2020-09-30 04:50:00|33182.6|33142.6|33190.6|33150.6|33193.7|33153.7|33182.6|33142.6|2
1601441700000|2020-09-30 04:55:00|33197.6|33157.6|33200.6|33160.6|33205.6|33165.6|33197.6|33157.6|1
1601442000000|2020-09-30 05:00:00|33190.6|33150.6|33182.6|33142.6|33190.6|33150.6|33180.6|33140.6|11
1601442300000|2020-09-30 05:05:00|33180.6|33140.6|33180.6|33140.6|33185.6|33145.6|33180.6|33140.6|3
1601442600000|2020-09-30 05:10:00|33182.6|33142.6|33187.6|33147.6|33187.6|33147.6|33177.6|33137.6|8
1601442900000|2020-09-30 05:15:00|33190.6|33150.6|33190.6|33150.6|33190.6|33150.6|33187.6|33147.6|8
1601443200000|2020-09-30 05:20:00|33202.6|33162.6|33200.6|33160.6|33203.7|33163.7|33197.6|33157.6|31
1601443500000|2020-09-30 05:25:00|33197.6|33157.6|33190.6|33150.6|33200.6|33160.6|33190.6|33150.6|8
1601443800000|2020-09-30 05:30:00|33184.5|33144.5|33157.6|33117.6|33185.6|33145.6|33155.6|33115.6|33
1601444100000|2020-09-30 05:35:00|33160.6|33120.6|33150.6|33110.6|33167.6|33127.6|33147.6|33107.6|12
1601444400000|2020-09-30 05:40:00|33157.6|33117.6|33145.6|33105.6|33160.6|33120.6|33145.6|33105.6|13
1601444700000|2020-09-30 05:45:00|33140.6|33100.6|33147.6|33107.6|33157.6|33117.6|33140.6|33100.6|16
1601445000000|2020-09-30 05:50:00|33145.6|33105.6|33160.6|33120.6|33160.6|33120.6|33145.6|33105.6|16
1601445300000|2020-09-30 05:55:00|33157.6|33117.6|33160.6|33120.6|33167.6|33127.6|33157.6|33117.6|10
1601445600000|2020-09-30 06:00:00|33162.6|33122.6|33160.6|33120.6|33175.6|33135.6|33147.6|33107.6|37
1601445900000|2020-09-30 06:05:00|33164.5|33124.5|33164.5|33124.5|33164.5|33124.5|33147.6|33107.6|5
1601446200000|2020-09-30 06:10:00|33162.6|33122.6|33157.6|33117.6|33164.5|33124.5|33144.5|33104.5|37
1601446500000|2020-09-30 06:15:00|33159.5|33119.5|33154.5|33114.5|33164.5|33124.5|33151.4|33111.4|19
1601446800000|2020-09-30 06:20:00|33159.5|33119.5|33152.6|33112.6|33159.5|33119.5|33149.5|33109.5|1
1601447100000|2020-09-30 06:25:00|33149.5|33109.5|33164.5|33124.5|33169.5|33129.5|33147.6|33107.6|13
1601447400000|2020-09-30 06:30:00|33167.6|33127.6|33154.5|33114.5|33167.6|33127.6|33149.5|33109.5|7
1601447700000|2020-09-30 06:35:00|33149.5|33109.5|33164.5|33124.5|33164.5|33124.5|33147.6|33107.6|10
1601448000000|2020-09-30 06:40:00|33162.6|33122.6|33164.5|33124.5|33169.5|33129.5|33154.5|33114.5|30
1601448300000|2020-09-30 06:45:00|33161.4|33121.4|33144.5|33104.5|33161.4|33121.4|33144.5|33104.5|16
1601448600000|2020-09-30 06:50:00|33147.6|33107.6|33144.5|33104.5|33149.5|33109.5|33127.6|33087.6|48
1601448900000|2020-09-30 06:55:00|33147.6|33107.6|33147.6|33107.6|33164.5|33124.5|33144.5|33104.5|13
1601449200000|2020-09-30 07:00:00|33144.5|33104.5|33156.4|33116.4|33158.4|33118.4|33137.6|33097.6|20
1601449500000|2020-09-30 07:05:00|33151.4|33111.4|33174.5|33134.5|33181.4|33141.4|33144.5|33104.5|15
1601449800000|2020-09-30 07:10:00|33176.4|33136.4|33154.5|33114.5|33176.4|33136.4|33151.4|33111.4|9
1601450100000|2020-09-30 07:15:00|33156.4|33116.4|33164.5|33124.5|33164.5|33124.5|33149.5|33109.5|9
1601450400000|2020-09-30 07:20:00|33166.4|33126.4|33144.5|33104.5|33171.4|33131.4|33141.4|33101.4|38
1601450700000|2020-09-30 07:25:00|33139.5|33099.5|33139.5|33099.5|33144.5|33104.5|33129.5|33089.5|10
1601451000000|2020-09-30 07:30:00|33144.5|33104.5|33153.4|33113.4|33153.4|33113.4|33141.4|33101.4|6
1601451300000|2020-09-30 07:35:00|33151.4|33111.4|33096.4|33056.4|33151.4|33111.4|33096.4|33056.4|117
1601451600000|2020-09-30 07:40:00|33093.4|33053.4|33096.4|33056.4|33103.4|33063.4|33083.4|33043.4|36
1601451900000|2020-09-30 07:45:00|33098.4|33058.4|33101.4|33061.4|33103.4|33063.4|33091.4|33051.4|25
1601452200000|2020-09-30 07:50:00|33103.4|33063.4|33103.4|33063.4|33123.4|33083.4|33091.4|33051.4|35
1601452500000|2020-09-30 07:55:00|33108.4|33068.4|33096.4|33056.4|33116.4|33076.4|33091.4|33051.4|12
1601452800000|2020-09-30 08:00:00|33091.4|33051.4|33096.4|33056.4|33101.4|33061.4|33089.5|33049.5|8
1601453100000|2020-09-30 08:05:00|33099.5|33059.5|33096.4|33056.4|33101.4|33061.4|33086.4|33046.4|20
1601453400000|2020-09-30 08:10:00|33098.4|33058.4|33101.4|33061.4|33101.4|33061.4|33091.4|33051.4|13
1601453700000|2020-09-30 08:15:00|33103.4|33063.4|33118.4|33078.4|33121.4|33081.4|33096.4|33056.4|103
1601454000000|2020-09-30 08:20:00|33116.4|33076.4|33113.4|33073.4|33118.4|33078.4|33113.4|33073.4|24
1601454300000|2020-09-30 08:25:00|33123.4|33083.4|33128.4|33088.4|33130.3|33090.3|33115.3|33075.3|11
1601454600000|2020-09-30 08:30:00|33131.4|33091.4|33113.4|33073.4|33133.4|33093.4|33113.4|33073.4|33
1601454900000|2020-09-30 08:35:00|33116.4|33076.4|33107.2|33067.2|33121.4|33081.4|33107.2|33067.2|32
1601455200000|2020-09-30 08:40:00|33110.3|33070.3|33120.3|33080.3|33120.3|33080.3|33107.2|33067.2|24
1601455500000|2020-09-30 08:45:00|33117.2|33077.2|33107.2|33067.2|33118.4|33078.4|33107.2|33067.2|6
1601455800000|2020-09-30 08:50:00|33110.3|33070.3|33107.2|33067.2|33113.4|33073.4|33107.2|33067.2|7
1601456100000|2020-09-30 08:55:00|33115.3|33075.3|33127.2|33087.2|33127.2|33087.2|33112.2|33072.2|10
1601456400000|2020-09-30 09:00:00|33135.3|33095.3|33075.3|33035.3|33137.2|33097.2|33067.2|33027.2|247
1601456700000|2020-09-30 09:05:00|33077.2|33037.2|33073.3|33033.3|33077.2|33037.2|33070.3|33030.3|8
1601457000000|2020-09-30 09:10:00|33070.3|33030.3|33085.3|33045.3|33085.3|33045.3|33060.3|33020.3|35
1601457300000|2020-09-30 09:15:00|33087.2|33047.2|33085.3|33045.3|33102.2|33062.2|33080.3|33040.3|9
1601457600000|2020-09-30 09:20:00|33083.3|33043.3|33078.3|33038.3|33085.3|33045.3|33073.3|33033.3|8
1601457900000|2020-09-30 09:25:00|33075.3|33035.3|33077.2|33037.2|33085.3|33045.3|33069.2|33029.2|16
1601458200000|2020-09-30 09:30:00|33080.3|33040.3|33095.3|33055.3|33095.3|33055.3|33080.3|33040.3|12
1601458500000|2020-09-30 09:35:00|33093.3|33053.3|33072.2|33032.2|33093.3|33053.3|33057.2|33017.2|90
1601458800000|2020-09-30 09:40:00|33074.2|33034.2|33075.3|33035.3|33082.2|33042.2|33072.2|33032.2|14
1601459100000|2020-09-30 09:45:00|33080.3|33040.3|33102.2|33062.2|33102.2|33062.2|33080.3|33040.3|9
1601459400000|2020-09-30 09:50:00|33097.2|33057.2|33155.3|33115.3|33155.3|33115.3|33097.2|33057.2|48
1601459700000|2020-09-30 09:55:00|33157.2|33117.2|33200.3|33160.3|33207.2|33167.2|33157.2|33117.2|187
1601460000000|2020-09-30 10:00:00|33197.2|33157.2|33177.2|33137.2|33200.3|33160.3|33175.3|33135.3|16
1601460300000|2020-09-30 10:05:00|33170.3|33130.3|33154.2|33114.2|33177.2|33137.2|33149.2|33109.2|41
1601460600000|2020-09-30 10:10:00|33151.1|33111.1|33182.2|33142.2|33183.3|33143.3|33151.1|33111.1|15
1601460900000|2020-09-30 10:15:00|33179.2|33139.2|33159.2|33119.2|33179.2|33139.2|33149.2|33109.2|16
1601461200000|2020-09-30 10:20:00|33155.3|33115.3|33184.2|33144.2|33195.3|33155.3|33155.3|33115.3|18
1601461500000|2020-09-30 10:25:00|33182.2|33142.2|33181.1|33141.1|33212.2|33172.2|33179.2|33139.2|42
1601461800000|2020-09-30 10:30:00|33179.2|33139.2|33181.1|33141.1|33181.1|33141.1|33179.2|33139.2|78
1601462100000|2020-09-30 10:35:00|33194.2|33154.2|33182.2|33142.2|33199.2|33159.2|33175.3|33135.3|51
1601462400000|2020-09-30 10:40:00|33177.2|33137.2|33182.2|33142.2|33185.3|33145.3|33175.3|33135.3|17
1601462700000|2020-09-30 10:45:00|33185.3|33145.3|33190.3|33150.3|33197.2|33157.2|33185.3|33145.3|8
1601463000000|2020-09-30 10:50:00|33187.2|33147.2|33182.2|33142.2|33192.2|33152.2|33177.2|33137.2|11
1601463300000|2020-09-30 10:55:00|33177.2|33137.2|33175.3|33135.3|33177.2|33137.2|33175.3|33135.3|4
1601463600000|2020-09-30 11:00:00|33177.2|33137.2|33167.2|33127.2|33177.2|33137.2|33167.2|33127.2|50
1601463900000|2020-09-30 11:05:00|33172.2|33132.2|33162.2|33122.2|33174.2|33134.2|33162.2|33122.2|6
1601464200000|2020-09-30 11:10:00|33157.2|33117.2|33150.3|33110.3|33162.2|33122.2|33140.3|33100.3|62
1601464500000|2020-09-30 11:15:00|33153.3|33113.3|33157.2|33117.2|33167.2|33127.2|33149.2|33109.2|33
1601464800000|2020-09-30 11:20:00|33160.3|33120.3|33172.2|33132.2|33172.2|33132.2|33157.2|33117.2|11
1601465100000|2020-09-30 11:25:00|33182.2|33142.2|33177.2|33137.2|33187.2|33147.2|33167.2|33127.2|17
1601465400000|2020-09-30 11:30:00|33172.2|33132.2|33154.2|33114.2|33172.2|33132.2|33149.2|33109.2|16
1601465700000|2020-09-30 11:35:00|33149.2|33109.2|33127.2|33087.2|33154.2|33114.2|33124.2|33084.2|19
1601466000000|2020-09-30 11:40:00|33132.2|33092.2|33138.3|33098.3|33138.3|33098.3|33117.2|33077.2|150
1601466300000|2020-09-30 11:45:00|33133.3|33093.3|33148.3|33108.3|33163.3|33123.3|33133.3|33093.3|3
1601466600000|2020-09-30 11:50:00|33143.3|33103.3|33133.3|33093.3|33143.3|33103.3|33131.4|33091.4|25
1601466900000|2020-09-30 11:55:00|33141.4|33101.4|33151.4|33111.4|33161.4|33121.4|33141.4|33101.4|16
1601467200000|2020-09-30 12:00:00|33153.3|33113.3|33158.3|33118.3|33158.3|33118.3|33141.4|33101.4|23
1601467500000|2020-09-30 12:05:00|33153.3|33113.3|33153.3|33113.3|33161.4|33121.4|33153.3|33113.3|25
1601467800000|2020-09-30 12:10:00|33155.3|33115.3|33131.4|33091.4|33163.3|33123.3|33121.4|33081.4|70
1601468100000|2020-09-30 12:15:00|33134.4|33094.4|33151.4|33111.4|33184.4|33144.4|33133.3|33093.3|57
1601468400000|2020-09-30 12:20:00|33146.4|33106.4|33104.4|33064.4|33156.4|33116.4|33104.4|33064.4|60
1601468700000|2020-09-30 12:25:00|33109.4|33069.4|33121.4|33081.4|33134.4|33094.4|33093.3|33053.3|148
1601469000000|2020-09-30 12:30:00|33118.3|33078.3|33113.3|33073.3|33119.4|33079.4|33086.4|33046.4|102
1601469300000|2020-09-30 12:35:00|33119.4|33079.4|33122.5|33082.5|33125.5|33085.5|33106.4|33066.4|45
1601469600000|2020-09-30 12:40:00|33119.4|33079.4|33115.5|33075.5|33122.5|33082.5|33087.5|33047.5|65
1601472600000|2020-09-30 13:30:00|33103.6|33063.6|33250.5|33210.5|33331.6|33291.6|33025.5|32985.5|2044
1601472900000|2020-09-30 13:35:00|33255.5|33215.5|33313.5|33273.5|33353.5|33313.5|33232.5|33192.5|1429
1601473200000|2020-09-30 13:40:00|33315.5|33275.5|33399.6|33359.6|33446.6|33406.6|33313.5|33273.5|1355
1601473500000|2020-09-30 13:45:00|33397.7|33357.7|33447.7|33407.7|33517.7|33477.7|33374.6|33334.6|986
1601473800000|2020-09-30 13:50:00|33449.6|33409.6|33557.7|33517.7|33567.7|33527.7|33447.7|33407.7|1082
1601474100000|2020-09-30 13:55:00|33560.7|33520.7|33553.8|33513.8|33679.9|33639.9|33530.7|33490.7|1092
1601474400000|2020-09-30 14:00:00|33548.8|33508.8|33556.6|33516.6|33583.8|33543.8|33474.4|33434.4|829
1601474700000|2020-09-30 14:05:00|33551.6|33511.6|33585.5|33545.5|33621.6|33581.6|33541.6|33501.6|722
1601475000000|2020-09-30 14:10:00|33587.4|33547.4|33542.4|33502.4|33623.5|33583.5|33518.5|33478.5|524
1601475300000|2020-09-30 14:15:00|33539.4|33499.4|33587.4|33547.4|33645.5|33605.5|33522.4|33482.4|601
1601475600000|2020-09-30 14:20:00|33582.4|33542.4|33565.5|33525.5|33619.4|33579.4|33555.5|33515.5|421
1601475900000|2020-09-30 14:25:00|33562.4|33522.4|33625.5|33585.5|33633.5|33593.5|33562.4|33522.4|384
1601476200000|2020-09-30 14:30:00|33622.4|33582.4|33637.4|33597.4|33675.5|33635.5|33615.5|33575.5|381
1601476500000|2020-09-30 14:35:00|33645.5|33605.5|33557.4|33517.4|33691.6|33651.6|33555.5|33515.5|476
1601476800000|2020-09-30 14:40:00|33562.4|33522.4|33529.4|33489.4|33579.4|33539.4|33517.4|33477.4|222
1601477100000|2020-09-30 14:45:00|33527.4|33487.4|33507.4|33467.4|33605.5|33565.5|33489.4|33449.4|480
1601477400000|2020-09-30 14:50:00|33509.4|33469.4|33571.3|33531.3|33579.4|33539.4|33499.4|33459.4|180
1601477700000|2020-09-30 14:55:00|33579.4|33539.4|33569.4|33529.4|33581.3|33541.3|33556.3|33516.3|178
1601478000000|2020-09-30 15:00:00|33559.4|33519.4|33609.4|33569.4|33619.4|33579.4|33559.4|33519.4|133
1601478300000|2020-09-30 15:05:00|33611.3|33571.3|33525.2|33485.2|33611.3|33571.3|33513.3|33473.3|453
1601478600000|2020-09-30 15:10:00|33527.2|33487.2|33540.2|33500.2|33543.3|33503.3|33485.2|33445.2|293
1601478900000|2020-09-30 15:15:00|33543.3|33503.3|33517.2|33477.2|33555.2|33515.2|33507.2|33467.2|272
1601479200000|2020-09-30 15:20:00|33515.2|33475.2|33475.2|33435.2|33532.2|33492.2|33473.3|33433.3|236
1601479500000|2020-09-30 15:25:00|33477.2|33437.2|33507.2|33467.2|33533.3|33493.3|33473.3|33433.3|208
1601479800000|2020-09-30 15:30:00|33505.2|33465.2|33409.1|33369.1|33505.2|33465.2|33397.2|33357.2|641
1601480100000|2020-09-30 15:35:00|33407.2|33367.2|33373.1|33333.1|33419.1|33379.1|33369.1|33329.1|501
1601480400000|2020-09-30 15:40:00|33371.1|33331.1|33504.1|33464.1|33507.2|33467.2|33350|33310|506
1601480700000|2020-09-30 15:45:00|33499.1|33459.1|33511.1|33471.1|33527.2|33487.2|33477.2|33437.2|256
1601481000000|2020-09-30 15:50:00|33509.1|33469.1|33575.2|33535.2|33577.2|33537.2|33487.2|33447.2|408
1601481300000|2020-09-30 15:55:00|33577.2|33537.2|33586.1|33546.1|33597.2|33557.2|33551.1|33511.1|562
1601481600000|2020-09-30 16:00:00|33581.1|33541.1|34146.3|34106.3|34232.6|34192.6|33571.1|33531.1|3377
1601481900000|2020-09-30 16:05:00|34149.4|34109.4|34817|34777|34899.8|34859.8|34074.4|34034.4|2944
1601482200000|2020-09-30 16:10:00|34835.7|34795.7|34528.5|34488.5|34935.9|34895.9|34458.7|34416.8|2172
1601482500000|2020-09-30 16:15:00|34526.5|34486.5|34467.4|34427.4|34573.5|34533.5|34374.4|34334.4|1136
1601482800000|2020-09-30 16:20:00|34457.4|34417.4|34501.5|34461.5|34559.6|34519.6|34437.4|34397.4|823
1601483100000|2020-09-30 16:25:00|34499.6|34459.6|34383.5|34343.5|34565.7|34525.7|34345.5|34305.5|910
1601483400000|2020-09-30 16:30:00|34380.5|34340.5|34369.4|34329.4|34433.5|34393.5|34315.4|34275.4|747
1601483700000|2020-09-30 16:35:00|34367.4|34327.4|34557.6|34517.6|34567.6|34527.6|34367.4|34327.4|587
1601484000000|2020-09-30 16:40:00|34575.7|34535.7|34551.8|34511.8|34658.7|34618.7|34528.7|34488.7|931
1601484300000|2020-09-30 16:45:00|34549.8|34509.8|34558.7|34518.7|34628.7|34588.7|34523.7|34483.7|349
1601484600000|2020-09-30 16:50:00|34555.7|34515.7|34481.8|34441.8|34568.7|34528.7|34463.7|34423.7|431
1601484900000|2020-09-30 16:55:00|34484.8|34444.8|34504.8|34464.8|34527.8|34487.8|34461.7|34421.7|306
1601485200000|2020-09-30 17:00:00|34499.8|34459.8|34420.7|34380.7|34519.8|34479.8|34365.7|34325.7|496
1601485500000|2020-09-30 17:05:00|34423.7|34383.7|34446.5|34406.5|34497.6|34457.6|34421.5|34381.5|411
1601485800000|2020-09-30 17:10:00|34449.6|34409.6|34391.5|34351.5|34469.6|34429.6|34381.5|34341.5|294
1601486100000|2020-09-30 17:15:00|34399.6|34359.6|34466.5|34426.5|34509.6|34469.6|34379.6|34339.6|496
1601486400000|2020-09-30 17:20:00|34461.5|34421.5|34447.6|34407.6|34487.6|34447.6|34412.6|34372.6|330
1601486700000|2020-09-30 17:25:00|34437.6|34397.6|34465.6|34425.6|34498.7|34458.7|34427.6|34387.6|318
1601487000000|2020-09-30 17:30:00|34463.7|34423.7|34473.7|34433.7|34541.7|34501.7|34438.7|34398.7|358
1601487300000|2020-09-30 17:35:00|34475.6|34435.6|34420.6|34380.6|34481.7|34441.7|34420.6|34380.6|261
1601487600000|2020-09-30 17:40:00|34423.7|34383.7|34336.7|34296.7|34423.7|34383.7|34333.7|34293.7|444
1601487900000|2020-09-30 17:45:00|34338.7|34298.7|34358.7|34318.7|34363.7|34323.7|34303.7|34263.7|652
1601488200000|2020-09-30 17:50:00|34363.7|34323.7|34331.5|34291.5|34399.6|34359.6|34289.6|34249.6|622
1601488500000|2020-09-30 17:55:00|34333.5|34293.5|34371.5|34331.5|34381.5|34341.5|34323.5|34283.5|292
1601488800000|2020-09-30 18:00:00|34373.5|34333.5|34369.5|34329.5|34459.8|34419.8|34291.5|34251.5|822
1601489100000|2020-09-30 18:05:00|34364.5|34324.5|34561.5|34521.5|34607.6|34567.6|34361.5|34321.5|906
1601489400000|2020-09-30 18:10:00|34558.5|34518.5|34236.7|34196.7|34571.5|34531.5|34161.7|34121.7|2720
1601489700000|2020-09-30 18:15:00|34234.8|34194.8|34266.5|34226.5|34289.5|34249.5|34207.6|34167.6|654
1601510400000|2020-10-01 00:00:00|34223.4|34183.4|34296.4|34256.4|34403.4|34363.4|34202.3|34162.3|365
1601510700000|2020-10-01 00:05:00|34298.4|34258.4|34346.4|34306.4|34363.4|34323.4|34298.4|34258.4|45
1601511000000|2020-10-01 00:10:00|34351.4|34311.4|34357.4|34317.4|34359.4|34319.4|34336.4|34296.4|56
1601511300000|2020-10-01 00:15:00|34359.4|34319.4|34384.4|34344.4|34386.4|34346.4|34343.3|34303.3|48
1601511600000|2020-10-01 00:20:00|34409.4|34369.4|34422.4|34382.4|34435.5|34395.5|34394.4|34354.4|108
1601511900000|2020-10-01 00:25:00|34420.5|34380.5|34418.5|34378.5|34430.5|34390.5|34412.6|34372.6|80
1601512200000|2020-10-01 00:30:00|34416.5|34376.5|34394.4|34354.4|34416.5|34376.5|34384.4|34344.4|32
1601512500000|2020-10-01 00:35:00|34392.4|34352.4|34397.4|34357.4|34404.4|34364.4|34389.4|34349.4|5
1601512800000|2020-10-01 00:40:00|34399.4|34359.4|34366.4|34326.4|34399.4|34359.4|34366.4|34326.4|30
1601513100000|2020-10-01 00:45:00|34374.4|34334.4|34384.4|34344.4|34384.4|34344.4|34366.4|34326.4|15
1601513400000|2020-10-01 00:50:00|34389.4|34349.4|34424.4|34384.4|34424.4|34384.4|34384.4|34344.4|9
1601513700000|2020-10-01 00:55:00|34427.4|34387.4|34459.4|34419.4|34469.4|34429.4|34427.4|34387.4|31
1601514000000|2020-10-01 01:00:00|34454.4|34414.4|34446.4|34406.4|34476.4|34436.4|34444.4|34404.4|108
1601514300000|2020-10-01 01:05:00|34444.4|34404.4|34496.4|34456.4|34529.4|34489.4|34424.4|34384.4|146
1601514600000|2020-10-01 01:10:00|34499.4|34459.4|34582.4|34542.4|34586.4|34546.4|34499.4|34459.4|55
1601514900000|2020-10-01 01:15:00|34576.4|34536.4|34529.4|34489.4|34582.4|34542.4|34522.4|34482.4|37
1601515200000|2020-10-01 01:20:00|34526.4|34486.4|34514.4|34474.4|34534.4|34494.4|34509.4|34469.4|54
1601515500000|2020-10-01 01:25:00|34517.4|34477.4|34514.4|34474.4|34522.4|34482.4|34509.4|34469.4|12
1601515800000|2020-10-01 01:30:00|34517.4|34477.4|34532.4|34492.4|34542.4|34502.4|34512.4|34472.4|62
1601516100000|2020-10-01 01:35:00|34535.4|34495.4|34555.4|34515.4|34575.4|34535.4|34525.4|34485.4|28
1601516400000|2020-10-01 01:40:00|34558.5|34518.5|34538.5|34498.5|34575.4|34535.4|34538.5|34498.5|49
1601516700000|2020-10-01 01:45:00|34540.4|34500.4|34526.5|34486.5|34540.4|34500.4|34521.5|34481.5|27
1601517000000|2020-10-01 01:50:00|34523.5|34483.5|34495.4|34455.4|34528.5|34488.5|34495.4|34455.4|167
1601517300000|2020-10-01 01:55:00|34486.3|34446.3|34409.4|34369.4|34486.3|34446.3|34364.4|34324.4|457
1601517600000|2020-10-01 02:00:00|34422.4|34382.4|34402.4|34362.4|34437.4|34397.4|34402.4|34362.4|23
1601517900000|2020-10-01 02:05:00|34407.4|34367.4|34412.4|34372.4|34429.4|34389.4|34402.4|34362.4|24
1601518200000|2020-10-01 02:10:00|34414.4|34374.4|34412.4|34372.4|34419.4|34379.4|34389.4|34349.4|21
1601518500000|2020-10-01 02:15:00|34419.4|34379.4|34409.4|34369.4|34419.4|34379.4|34409.4|34369.4|8
1601518800000|2020-10-01 02:20:00|34412.4|34372.4|34422.4|34382.4|34427.4|34387.4|34409.4|34369.4|6
1601519100000|2020-10-01 02:25:00|34419.4|34379.4|34432.4|34392.4|34439.4|34399.4|34414.4|34374.4|15
1601519400000|2020-10-01 02:30:00|34435.4|34395.4|34434.4|34394.4|34439.4|34399.4|34432.4|34392.4|6
1601519700000|2020-10-01 02:35:00|34431.3|34391.3|34419.4|34379.4|34431.3|34391.3|34406.3|34366.3|94
1601520000000|2020-10-01 02:40:00|34429.4|34389.4|34442.4|34402.4|34449.4|34409.4|34429.4|34389.4|33
1601520300000|2020-10-01 02:45:00|34446.3|34406.3|34452.4|34412.4|34457.4|34417.4|34446.3|34406.3|14
1601520600000|2020-10-01 02:50:00|34454.4|34414.4|34479.4|34439.4|34479.4|34439.4|34452.4|34412.4|14
1601520900000|2020-10-01 02:55:00|34469.4|34429.4|34474.4|34434.4|34474.4|34434.4|34469.4|34429.4|16
1601521200000|2020-10-01 03:00:00|34477.4|34437.4|34486.3|34446.3|34539.4|34499.4|34472.4|34432.4|77
1601521500000|2020-10-01 03:05:00|34489.3|34449.3|34466.3|34426.3|34489.3|34449.3|34441.3|34401.3|55
1601521800000|2020-10-01 03:10:00|34474.3|34434.3|34474.3|34434.3|34479.3|34439.3|34469.3|34429.3|15
1601522100000|2020-10-01 03:15:00|34479.3|34439.3|34436.3|34396.3|34479.3|34439.3|34431.3|34391.3|29
1601522400000|2020-10-01 03:20:00|34439.3|34399.3|34464.3|34424.3|34464.3|34424.3|34439.3|34399.3|5
1601522700000|2020-10-01 03:25:00|34462.4|34422.4|34404.3|34364.3|34462.4|34422.4|34404.3|34364.3|9
1601523000000|2020-10-01 03:30:00|34409.3|34369.3|34374.3|34334.3|34419.3|34379.3|34366.3|34326.3|43
1601523300000|2020-10-01 03:35:00|34381.3|34341.3|34392.4|34352.4|34399.3|34359.3|34359.3|34319.3|9
1601523600000|2020-10-01 03:40:00|34394.3|34354.3|34386.3|34346.3|34394.3|34354.3|34379.3|34339.3|5
1601523900000|2020-10-01 03:45:00|34382.4|34342.4|34379.3|34339.3|34392.4|34352.4|34376.3|34336.3|8
1601524200000|2020-10-01 03:50:00|34384.3|34344.3|34399.3|34359.3|34401.3|34361.3|34382.4|34342.4|28
1601524500000|2020-10-01 03:55:00|34394.3|34354.3|34389.3|34349.3|34409.3|34369.3|34389.3|34349.3|10
1601524800000|2020-10-01 04:00:00|34394.3|34354.3|34429.3|34389.3|34429.3|34389.3|34394.3|34354.3|16
1601525100000|2020-10-01 04:05:00|34419.3|34379.3|34419.3|34379.3|34429.3|34389.3|34417.4|34377.4|11
1601525400000|2020-10-01 04:10:00|34425.4|34385.4|34452.3|34412.3|34452.3|34412.3|34422.3|34382.3|37
1601525700000|2020-10-01 04:15:00|34449.3|34409.3|34442.3|34402.3|34449.3|34409.3|34439.3|34399.3|3
1601526000000|2020-10-01 04:20:00|34444.3|34404.3|34462.3|34422.3|34462.3|34422.3|34442.3|34402.3|9
1601526300000|2020-10-01 04:25:00|34459.3|34419.3|34459.3|34419.3|34462.3|34422.3|34459.3|34419.3|4
1601526600000|2020-10-01 04:30:00|34462.3|34422.3|34440.4|34400.4|34462.3|34422.3|34435.4|34395.4|43
1601526900000|2020-10-01 04:35:00|34445.4|34405.4|34442.3|34402.3|34449.3|34409.3|34432.3|34392.3|4
1601527200000|2020-10-01 04:40:00|34445.4|34405.4|34442.3|34402.3|34452.3|34412.3|34442.3|34402.3|1
1601527500000|2020-10-01 04:45:00|34450.4|34410.4|34450.4|34410.4|34450.4|34410.4|34445.4|34405.4|0
1601527800000|2020-10-01 04:50:00|34447.3|34407.3|34427.3|34387.3|34447.3|34407.3|34422.3|34382.3|4
1601528100000|2020-10-01 04:55:00|34425.4|34385.4|34415.4|34375.4|34425.4|34385.4|34415.4|34375.4|3
1601528400000|2020-10-01 05:00:00|34420.4|34380.4|34392.3|34352.3|34420.4|34380.4|34389.3|34349.3|23
1601528700000|2020-10-01 05:05:00|34399.3|34359.3|34409.3|34369.3|34409.3|34369.3|34399.3|34359.3|5
1601529000000|2020-10-01 05:10:00|34412.3|34372.3|34412.3|34372.3|34422.3|34382.3|34409.3|34369.3|8
1601529300000|2020-10-01 05:15:00|34427.3|34387.3|34420.3|34380.3|34435.3|34395.3|34415.3|34375.3|24
1601529600000|2020-10-01 05:20:00|34415.3|34375.3|34435.3|34395.3|34440.3|34400.3|34415.3|34375.3|14
1601529900000|2020-10-01 05:25:00|34417.3|34377.3|34420.3|34380.3|34423.4|34383.4|34415.3|34375.3|18
1601530200000|2020-10-01 05:30:00|34435.3|34395.3|34431.4|34391.4|34445.3|34405.3|34431.4|34391.4|7
1601530500000|2020-10-01 05:35:00|34441.4|34401.4|34446.4|34406.4|34451.4|34411.4|34436.4|34396.4|10
1601530800000|2020-10-01 05:40:00|34443.4|34403.4|34445.3|34405.3|34448.4|34408.4|34438.4|34398.4|13
1601531100000|2020-10-01 05:45:00|34448.4|34408.4|34458.4|34418.4|34463.4|34423.4|34443.4|34403.4|13
1601531400000|2020-10-01 05:50:00|34467.4|34427.4|34474.4|34434.4|34476.4|34436.4|34454.4|34414.4|70
1601531700000|2020-10-01 05:55:00|34481.4|34441.4|34468.3|34428.3|34491.4|34451.4|34455.3|34415.3|51
1601532000000|2020-10-01 06:00:00|34455.3|34415.3|34501.4|34461.4|34501.4|34461.4|34445.3|34405.3|28
1601532300000|2020-10-01 06:05:00|34504.4|34464.4|34496.4|34456.4|34504.4|34464.4|34488.3|34448.3|32
1601532600000|2020-10-01 06:10:00|34494.4|34454.4|34468.3|34428.3|34494.4|34454.4|34468.3|34428.3|22
1601532900000|2020-10-01 06:15:00|34475.3|34435.3|34478.3|34438.3|34483.3|34443.3|34468.3|34428.3|13
1601533200000|2020-10-01 06:20:00|34483.3|34443.3|34463.3|34423.3|34483.3|34443.3|34463.3|34423.3|1
1601533500000|2020-10-01 06:25:00|34465.3|34425.3|34468.3|34428.3|34473.3|34433.3|34465.3|34425.3|3
1601533800000|2020-10-01 06:30:00|34470.3|34430.3|34473.3|34433.3|34475.3|34435.3|34463.3|34423.3|1
1601534100000|2020-10-01 06:35:00|34465.3|34425.3|34415.3|34375.3|34468.3|34428.3|34412.3|34372.3|28
1601534400000|2020-10-01 06:40:00|34417.3|34377.3|34412.3|34372.3|34425.3|34385.3|34410.3|34370.3|14
1601534700000|2020-10-01 06:45:00|34410.3|34370.3|34412.3|34372.3|34425.3|34385.3|34405.3|34365.3|13
1601535000000|2020-10-01 06:50:00|34415.3|34375.3|34348.3|34308.3|34417.3|34377.3|34348.3|34308.3|30
1601535300000|2020-10-01 06:55:00|34355.3|34315.3|34378.3|34338.3|34380.3|34340.3|34355.3|34315.3|5
1601535600000|2020-10-01 07:00:00|34377.3|34337.3|34392.3|34352.3|34392.3|34352.3|34375.3|34335.3|15
1601535900000|2020-10-01 07:05:00|34395.3|34355.3|34412.3|34372.3|34425.3|34385.3|34395.3|34355.3|26
1601536200000|2020-10-01 07:10:00|34415.3|34375.3|34402.3|34362.3|34415.3|34375.3|34397.3|34357.3|6
1601536500000|2020-10-01 07:15:00|34405.3|34365.3|34412.3|34372.3|34415.3|34375.3|34405.3|34365.3|2
1601536800000|2020-10-01 07:20:00|34407.3|34367.3|34400.3|34360.3|34412.3|34372.3|34399.3|34359.3|11
1601537100000|2020-10-01 07:25:00|34392.3|34352.3|34417.3|34377.3|34419.3|34379.3|34392.3|34352.3|14
1601537400000|2020-10-01 07:30:00|34414.3|34374.3|34421.2|34381.2|34427.3|34387.3|34409.3|34369.3|14
1601537700000|2020-10-01 07:35:00|34414.2|34374.2|34449.2|34409.2|34470.3|34430.3|34414.2|34374.2|33
1601538000000|2020-10-01 07:40:00|34447.3|34407.3|34452.3|34412.3|34462.3|34422.3|34437.3|34397.3|33
1601538300000|2020-10-01 07:45:00|34449.2|34409.2|34447.3|34407.3|34452.3|34412.3|34427.3|34387.3|38
1601538600000|2020-10-01 07:50:00|34439.2|34399.2|34442.3|34402.3|34449.2|34409.2|34432.3|34392.3|20
1601538900000|2020-10-01 07:55:00|34439.2|34399.2|34442.3|34402.3|34449.2|34409.2|34437.3|34397.3|32
1601539200000|2020-10-01 08:00:00|34445.3|34405.3|34404.2|34364.2|34449.2|34409.2|34399.2|34359.2|99
1601539500000|2020-10-01 08:05:00|34401.2|34361.2|34432.3|34392.3|34437.3|34397.3|34394.2|34354.2|14
1601539800000|2020-10-01 08:10:00|34435.3|34395.3|34447.3|34407.3|34462.3|34422.3|34435.3|34395.3|11
1601540100000|2020-10-01 08:15:00|34445.3|34405.3|34422.3|34382.3|34445.3|34405.3|34417.3|34377.3|10
1601540400000|2020-10-01 08:20:00|34419.2|34379.2|34432.2|34392.2|34437.2|34397.2|34417.2|34377.2|11
1601540700000|2020-10-01 08:25:00|34435.3|34395.3|34435.3|34395.3|34440.3|34400.3|34397.2|34357.2|71
1601541000000|2020-10-01 08:30:00|34433.3|34393.3|34435.3|34395.3|34445.3|34405.3|34433.3|34393.3|33
1601541300000|2020-10-01 08:35:00|34430.3|34390.3|34405.3|34365.3|34435.3|34395.3|34405.3|34365.3|83
1601541600000|2020-10-01 08:40:00|34403.3|34363.3|34407.2|34367.2|34412.2|34372.2|34390.3|34350.3|35
1601541900000|2020-10-01 08:45:00|34412.2|34372.2|34415.3|34375.3|34445.3|34405.3|34410.3|34370.3|17
1601542200000|2020-10-01 08:50:00|34420.3|34380.3|34435.3|34395.3|34435.3|34395.3|34415.3|34375.3|4
1601542500000|2020-10-01 08:55:00|34443.3|34403.3|34448.3|34408.3|34448.3|34408.3|34438.3|34398.3|6
1601542800000|2020-10-01 09:00:00|34445.3|34405.3|34478.3|34438.3|34478.3|34438.3|34443.3|34403.3|22
1601543100000|2020-10-01 09:05:00|34473.3|34433.3|34426.3|34386.3|34478.3|34438.3|34423.3|34383.3|52
1601543400000|2020-10-01 09:10:00|34433.3|34393.3|34438.3|34398.3|34448.3|34408.3|34423.3|34383.3|24
1601543700000|2020-10-01 09:15:00|34441.3|34401.3|34428.3|34388.3|34448.3|34408.3|34425.2|34385.2|5
1601544000000|2020-10-01 09:20:00|34425.2|34385.2|34405.2|34365.2|34448.3|34408.3|34387.2|34347.2|74
1601544300000|2020-10-01 09:25:00|34399.2|34359.2|34400.2|34360.2|34408.3|34368.3|34385.2|34345.2|15
1601544600000|2020-10-01 09:30:00|34398.3|34358.3|34408.3|34368.3|34423.3|34383.3|34385.2|34345.2|37
1601544900000|2020-10-01 09:35:00|34405.2|34365.2|34421.3|34381.3|34431.3|34391.3|34398.3|34358.3|30
1601545200000|2020-10-01 09:40:00|34426.3|34386.3|34445.2|34405.2|34448.2|34408.2|34411.3|34371.3|93
1601545500000|2020-10-01 09:45:00|34448.2|34408.2|34455.2|34415.2|34471.3|34431.3|34448.2|34408.2|16
1601545800000|2020-10-01 09:50:00|34448.2|34408.2|34433.2|34393.2|34455.2|34415.2|34433.2|34393.2|18
1601546100000|2020-10-01 09:55:00|34435.2|34395.2|34473.2|34433.2|34473.2|34433.2|34433.2|34393.2|11
1601546400000|2020-10-01 10:00:00|34483.2|34443.2|34473.2|34433.2|34483.2|34443.2|34453.2|34413.2|43
1601546700000|2020-10-01 10:05:00|34475.2|34435.2|34445.2|34405.2|34475.2|34435.2|34435.2|34395.2|25
1601547000000|2020-10-01 10:10:00|34443.2|34403.2|34448.2|34408.2|34455.2|34415.2|34443.2|34403.2|19
1601547300000|2020-10-01 10:15:00|34455.2|34415.2|34475.2|34435.2|34480.2|34440.2|34452.2|34412.2|70
1601547600000|2020-10-01 10:20:00|34467.2|34427.2|34455.2|34415.2|34475.2|34435.2|34452.2|34412.2|18
1601547900000|2020-10-01 10:25:00|34460.2|34420.2|34452.2|34412.2|34460.2|34420.2|34445.2|34405.2|24
1601548200000|2020-10-01 10:30:00|34455.2|34415.2|34427.2|34387.2|34465.2|34425.2|34427.2|34387.2|24
1601548500000|2020-10-01 10:35:00|34430.2|34390.2|34448.2|34408.2|34448.2|34408.2|34414.2|34374.2|25
1601548800000|2020-10-01 10:40:00|34445.2|34405.2|34465.2|34425.2|34468.2|34428.2|34445.2|34405.2|15
1601549100000|2020-10-01 10:45:00|34463.2|34423.2|34488.2|34448.2|34488.2|34448.2|34463.2|34423.2|6
1601549400000|2020-10-01 10:50:00|34485.2|34445.2|34493.2|34453.2|34503.2|34463.2|34483.2|34443.2|30
1601549700000|2020-10-01 10:55:00|34485.2|34445.2|34508.2|34468.2|34513.2|34473.2|34483.2|34443.2|49
1601550000000|2020-10-01 11:00:00|34505.2|34465.2|34503.2|34463.2|34508.2|34468.2|34495.2|34455.2|11
1601550300000|2020-10-01 11:05:00|34495.2|34455.2|34518.2|34478.2|34523.2|34483.2|34495.2|34455.2|35
1601550600000|2020-10-01 11:10:00|34516.2|34476.2|34511.2|34471.2|34523.2|34483.2|34511.2|34471.2|72
1601550900000|2020-10-01 11:15:00|34493.2|34453.2|34511.2|34471.2|34513.2|34473.2|34487.2|34447.2|13
1601551200000|2020-10-01 11:20:00|34508.2|34468.2|34513.2|34473.2|34518.2|34478.2|34505.2|34465.2|5
1601551500000|2020-10-01 11:25:00|34511.2|34471.2|34521.2|34481.2|34523.2|34483.2|34503.2|34463.2|16
1601551800000|2020-10-01 11:30:00|34523.2|34483.2|34551.2|34511.2|34553.2|34513.2|34515.2|34475.2|47
1601552100000|2020-10-01 11:35:00|34543.2|34503.2|34554.2|34514.2|34571.2|34531.2|34543.2|34503.2|52
1601552400000|2020-10-01 11:40:00|34551.2|34511.2|34574.2|34534.2|34579.2|34539.2|34551.2|34511.2|33
1601552700000|2020-10-01 11:45:00|34571.2|34531.2|34616.2|34576.2|34634.2|34594.2|34559.2|34519.2|207
1601553000000|2020-10-01 11:50:00|34613.2|34573.2|34613.2|34573.2|34636.2|34596.2|34608.2|34568.2|51
1601553300000|2020-10-01 11:55:00|34608.2|34568.2|34588.2|34548.2|34628.2|34588.2|34573.2|34533.2|110
1601553600000|2020-10-01 12:00:00|34591.2|34551.2|34568.2|34528.2|34591.2|34551.2|34561.2|34521.2|49
1601553900000|2020-10-01 12:05:00|34565.2|34525.2|34578.2|34538.2|34598.2|34558.2|34563.2|34523.2|49
1601554200000|2020-10-01 12:10:00|34576.2|34536.2|34588.2|34548.2|34588.2|34548.2|34568.2|34528.2|48
1601554500000|2020-10-01 12:15:00|34586.2|34546.2|34617.2|34577.2|34630.2|34590.2|34583.2|34543.2|65
1601554800000|2020-10-01 12:20:00|34622.2|34582.2|34625.2|34585.2|34625.2|34585.2|34593.2|34553.2|29
1601555100000|2020-10-01 12:25:00|34618.2|34578.2|34669.2|34629.2|34669.2|34629.2|34615.2|34575.2|114
1601555400000|2020-10-01 12:30:00|34664.2|34624.2|34713.2|34673.2|34752.2|34712.2|34651.2|34611.2|342
1601555700000|2020-10-01 12:35:00|34716.2|34676.2|34648.2|34608.2|34723.2|34683.2|34645.2|34605.2|252
1601556000000|2020-10-01 12:40:00|34645.2|34605.2|34642.2|34602.2|34675.2|34635.2|34625.2|34585.2|271
1601559000000|2020-10-01 13:30:00|34643.1|34603.1|34731.2|34691.2|34745.2|34705.2|34561.2|34521.2|2766
1601559300000|2020-10-01 13:35:00|34729.2|34689.2|34678.2|34638.2|34781.2|34741.2|34673.2|34633.2|1686
1601559600000|2020-10-01 13:40:00|34673.2|34633.2|34645.2|34605.2|34703.2|34663.2|34615.2|34575.2|1055
1601559900000|2020-10-01 13:45:00|34649.2|34609.2|34622.2|34582.2|34695.2|34655.2|34579.2|34539.2|761
1601560200000|2020-10-01 13:50:00|34625.2|34585.2|34593.2|34553.2|34643.2|34603.2|34593.2|34553.2|395
1601560500000|2020-10-01 13:55:00|34595.2|34555.2|34635.2|34595.2|34667.2|34627.2|34585.2|34545.2|492
1601560800000|2020-10-01 14:00:00|34641.2|34601.2|34672.2|34632.2|34687.2|34647.2|34573.2|34533.2|906
1601561100000|2020-10-01 14:05:00|34667.2|34627.2|34721.2|34681.2|34741.2|34701.2|34667.2|34627.2|1163
1601561400000|2020-10-01 14:10:00|34724.2|34684.2|34711.2|34671.2|34736.2|34696.2|34689.2|34649.2|590
1601561700000|2020-10-01 14:15:00|34719.2|34679.2|34691.2|34651.2|34726.2|34686.2|34636.2|34596.2|636
1601562000000|2020-10-01 14:20:00|34694.2|34654.2|34723.2|34683.2|34739.2|34699.2|34683.2|34643.2|601
1601562300000|2020-10-01 14:25:00|34721.2|34681.2|34745.2|34705.2|34777.2|34737.2|34721.2|34681.2|853
1601562600000|2020-10-01 14:30:00|34755.2|34715.2|34815.2|34775.2|34839.2|34799.2|34750.2|34710.2|1063
1601562900000|2020-10-01 14:35:00|34805.2|34765.2|34740.2|34700.2|34823.2|34783.2|34723.2|34683.2|658
1601563200000|2020-10-01 14:40:00|34735.2|34695.2|34683.2|34643.2|34737.2|34697.2|34641.2|34601.2|724
1601563500000|2020-10-01 14:45:00|34687.2|34647.2|34793.2|34753.2|34793.2|34753.2|34675.2|34635.2|462
1601563800000|2020-10-01 14:50:00|34799.2|34759.2|34849.2|34809.2|34849.2|34809.2|34798.2|34758.2|854
1601564100000|2020-10-01 14:55:00|34839.2|34799.2|34849.2|34809.2|34855.2|34815.2|34819.2|34779.2|681
1601564400000|2020-10-01 15:00:00|34855.2|34815.2|34799.2|34759.2|34861.2|34821.2|34799.2|34759.2|844
1601564700000|2020-10-01 15:05:00|34793.2|34753.2|34837.1|34797.1|34843.2|34803.2|34789.2|34749.2|601
1601565000000|2020-10-01 15:10:00|34843.2|34803.2|34762.1|34722.1|34843.2|34803.2|34757.1|34717.1|513
1601565300000|2020-10-01 15:15:00|34767.1|34727.1|34777.1|34737.1|34823.2|34783.2|34752.1|34712.1|320
1601565600000|2020-10-01 15:20:00|34787.1|34747.1|34761.1|34721.1|34817.1|34777.1|34751.1|34711.1|342
1601565900000|2020-10-01 15:25:00|34767.1|34727.1|34776.1|34736.1|34804.1|34764.1|34749.1|34709.1|546
1601566200000|2020-10-01 15:30:00|34779.1|34739.1|34861.1|34821.1|34861.1|34821.1|34779.1|34739.1|444
1601566500000|2020-10-01 15:35:00|34859.1|34819.1|34871.1|34831.1|34871.1|34831.1|34843.1|34803.1|344
1601566800000|2020-10-01 15:40:00|34873.1|34833.1|34891.1|34851.1|34903.1|34863.1|34873.1|34833.1|626
1601567100000|2020-10-01 15:45:00|34897.1|34857.1|34861.1|34821.1|34901.1|34861.1|34851.1|34811.1|387
1601567400000|2020-10-01 15:50:00|34864.1|34824.1|34884.1|34844.1|34889.1|34849.1|34844.1|34804.1|323
1601567700000|2020-10-01 15:55:00|34881.1|34841.1|34821.1|34781.1|34881.1|34841.1|34818.1|34778.1|319
1601568000000|2020-10-01 16:00:00|34823.1|34783.1|34787.1|34747.1|34837.1|34797.1|34784.1|34744.1|759
1601568300000|2020-10-01 16:05:00|34789.1|34749.1|34797.1|34757.1|34797.1|34757.1|34757.1|34717.1|486
1601568600000|2020-10-01 16:10:00|34791.1|34751.1|34769.1|34729.1|34827.1|34787.1|34761.1|34721.1|530
1601568900000|2020-10-01 16:15:00|34767.1|34727.1|34841.1|34801.1|34847.1|34807.1|34767.1|34727.1|312
1601569200000|2020-10-01 16:20:00|34839.1|34799.1|34869.1|34829.1|34871.1|34831.1|34839.1|34799.1|273
1601569500000|2020-10-01 16:25:00|34861.1|34821.1|34869.1|34829.1|34869.1|34829.1|34831.1|34791.1|328
1601569800000|2020-10-01 16:30:00|34861.1|34821.1|34829.1|34789.1|34881.1|34841.1|34829.1|34789.1|280
1601570100000|2020-10-01 16:35:00|34831.1|34791.1|34783.1|34743.1|34831.1|34791.1|34765.1|34725.1|438
1601570400000|2020-10-01 16:40:00|34781.1|34741.1|34755.1|34715.1|34791.1|34751.1|34755.1|34715.1|358
1601570700000|2020-10-01 16:45:00|34747.1|34707.1|34723.1|34683.1|34748.1|34708.1|34701.1|34661.1|524
1601571000000|2020-10-01 16:50:00|34718.1|34678.1|34657.1|34617.1|34723.1|34683.1|34635.1|34595.1|580
1601571300000|2020-10-01 16:55:00|34659.1|34619.1|34692.1|34652.1|34695.1|34655.1|34657.1|34617.1|262
1601571600000|2020-10-01 17:00:00|34687.1|34647.1|34692.1|34652.1|34692.1|34652.1|34641.1|34601.1|392
1601571900000|2020-10-01 17:05:00|34695.1|34655.1|34712.1|34672.1|34737.1|34697.1|34687.1|34647.1|274
1601572200000|2020-10-01 17:10:00|34717.1|34677.1|34779.1|34739.1|34781.1|34741.1|34707.1|34667.1|348
1601572500000|2020-10-01 17:15:00|34777.1|34737.1|34769.1|34729.1|34817.1|34777.1|34759.1|34719.1|213
1601572800000|2020-10-01 17:20:00|34764.1|34724.1|34739.1|34699.1|34779.1|34739.1|34731|34691|265
1601573100000|2020-10-01 17:25:00|34733|34693|34759|34719|34771|34731|34731|34691|295
1601573400000|2020-10-01 17:30:00|34765.1|34725.1|34673|34633|34767.1|34727.1|34665|34625|402
1601573700000|2020-10-01 17:35:00|34675|34635|34705|34665|34715|34675|34675|34635|251
1601574000000|2020-10-01 17:40:00|34708|34668|34691|34651|34723|34683|34688|34648|239
1601574300000|2020-10-01 17:45:00|34688|34648|34673|34633|34701|34661|34665|34625|253
1601574600000|2020-10-01 17:50:00|34671|34631|34673|34633|34675|34635|34645|34605|140
1601574900000|2020-10-01 17:55:00|34671|34631|34666|34626|34671|34631|34651|34611|225
1601575200000|2020-10-01 18:00:00|34671|34631|34659|34619|34714|34674|34651|34611|540
1601575500000|2020-10-01 18:05:00|34657|34617|34731|34691|34731|34691|34641|34601|419
1601575800000|2020-10-01 18:10:00|34739|34699|34807|34767|34819|34779|34691|34651|2153
1601576100000|2020-10-01 18:15:00|34809|34769|34795|34755|34812|34772|34769|34729|599
1601510400000|2020-10-01 00:00:00|34223.4|34183.4|34296.4|34256.4|34403.4|34363.4|34202.3|34162.3|365
1601510700000|2020-10-01 00:05:00|34298.4|34258.4|34346.4|34306.4|34363.4|34323.4|34298.4|34258.4|45
1601511000000|2020-10-01 00:10:00|34351.4|34311.4|34357.4|34317.4|34359.4|34319.4|34336.4|34296.4|56
1601511300000|2020-10-01 00:15:00|34359.4|34319.4|34384.4|34344.4|34386.4|34346.4|34343.3|34303.3|48
1601511600000|2020-10-01 00:20:00|34409.4|34369.4|34422.4|34382.4|34435.5|34395.5|34394.4|34354.4|108
1601511900000|2020-10-01 00:25:00|34420.5|34380.5|34418.5|34378.5|34430.5|34390.5|34412.6|34372.6|80
1601512200000|2020-10-01 00:30:00|34416.5|34376.5|34394.4|34354.4|34416.5|34376.5|34384.4|34344.4|32
1601512500000|2020-10-01 00:35:00|34392.4|34352.4|34397.4|34357.4|34404.4|34364.4|34389.4|34349.4|5
1601512800000|2020-10-01 00:40:00|34399.4|34359.4|34366.4|34326.4|34399.4|34359.4|34366.4|34326.4|30
1601513100000|2020-10-01 00:45:00|34374.4|34334.4|34384.4|34344.4|34384.4|34344.4|34366.4|34326.4|15
1601513400000|2020-10-01 00:50:00|34389.4|34349.4|34424.4|34384.4|34424.4|34384.4|34384.4|34344.4|9
1601513700000|2020-10-01 00:55:00|34427.4|34387.4|34459.4|34419.4|34469.4|34429.4|34427.4|34387.4|31
1601514000000|2020-10-01 01:00:00|34454.4|34414.4|34446.4|34406.4|34476.4|34436.4|34444.4|34404.4|108
1601514300000|2020-10-01 01:05:00|34444.4|34404.4|34496.4|34456.4|34529.4|34489.4|34424.4|34384.4|146
1601514600000|2020-10-01 01:10:00|34499.4|34459.4|34582.4|34542.4|34586.4|34546.4|34499.4|34459.4|55
1601514900000|2020-10-01 01:15:00|34576.4|34536.4|34529.4|34489.4|34582.4|34542.4|34522.4|34482.4|37
1601515200000|2020-10-01 01:20:00|34526.4|34486.4|34514.4|34474.4|34534.4|34494.4|34509.4|34469.4|54
1601515500000|2020-10-01 01:25:00|34517.4|34477.4|34514.4|34474.4|34522.4|34482.4|34509.4|34469.4|12
1601515800000|2020-10-01 01:30:00|34517.4|34477.4|34532.4|34492.4|34542.4|34502.4|34512.4|34472.4|62
1601516100000|2020-10-01 01:35:00|34535.4|34495.4|34555.4|34515.4|34575.4|34535.4|34525.4|34485.4|28
1601516400000|2020-10-01 01:40:00|34558.5|34518.5|34538.5|34498.5|34575.4|34535.4|34538.5|34498.5|49
1601516700000|2020-10-01 01:45:00|34540.4|34500.4|34526.5|34486.5|34540.4|34500.4|34521.5|34481.5|27
1601517000000|2020-10-01 01:50:00|34523.5|34483.5|34495.4|34455.4|34528.5|34488.5|34495.4|34455.4|167
1601517300000|2020-10-01 01:55:00|34486.3|34446.3|34409.4|34369.4|34486.3|34446.3|34364.4|34324.4|457
1601517600000|2020-10-01 02:00:00|34422.4|34382.4|34402.4|34362.4|34437.4|34397.4|34402.4|34362.4|23
1601517900000|2020-10-01 02:05:00|34407.4|34367.4|34412.4|34372.4|34429.4|34389.4|34402.4|34362.4|24
1601518200000|2020-10-01 02:10:00|34414.4|34374.4|34412.4|34372.4|34419.4|34379.4|34389.4|34349.4|21
1601518500000|2020-10-01 02:15:00|34419.4|34379.4|34409.4|34369.4|34419.4|34379.4|34409.4|34369.4|8
1601518800000|2020-10-01 02:20:00|34412.4|34372.4|34422.4|34382.4|34427.4|34387.4|34409.4|34369.4|6
1601519100000|2020-10-01 02:25:00|34419.4|34379.4|34432.4|34392.4|34439.4|34399.4|34414.4|34374.4|15
1601519400000|2020-10-01 02:30:00|34435.4|34395.4|34434.4|34394.4|34439.4|34399.4|34432.4|34392.4|6
1601519700000|2020-10-01 02:35:00|34431.3|34391.3|34419.4|34379.4|34431.3|34391.3|34406.3|34366.3|94
1601520000000|2020-10-01 02:40:00|34429.4|34389.4|34442.4|34402.4|34449.4|34409.4|34429.4|34389.4|33
1601520300000|2020-10-01 02:45:00|34446.3|34406.3|34452.4|34412.4|34457.4|34417.4|34446.3|34406.3|14
1601520600000|2020-10-01 02:50:00|34454.4|34414.4|34479.4|34439.4|34479.4|34439.4|34452.4|34412.4|14
1601520900000|2020-10-01 02:55:00|34469.4|34429.4|34474.4|34434.4|34474.4|34434.4|34469.4|34429.4|16
1601521200000|2020-10-01 03:00:00|34477.4|34437.4|34486.3|34446.3|34539.4|34499.4|34472.4|34432.4|77
1601521500000|2020-10-01 03:05:00|34489.3|34449.3|34466.3|34426.3|34489.3|34449.3|34441.3|34401.3|55
1601521800000|2020-10-01 03:10:00|34474.3|34434.3|34474.3|34434.3|34479.3|34439.3|34469.3|34429.3|15
1601522100000|2020-10-01 03:15:00|34479.3|34439.3|34436.3|34396.3|34479.3|34439.3|34431.3|34391.3|29
1601522400000|2020-10-01 03:20:00|34439.3|34399.3|34464.3|34424.3|34464.3|34424.3|34439.3|34399.3|5
1601522700000|2020-10-01 03:25:00|34462.4|34422.4|34404.3|34364.3|34462.4|34422.4|34404.3|34364.3|9
1601523000000|2020-10-01 03:30:00|34409.3|34369.3|34374.3|34334.3|34419.3|34379.3|34366.3|34326.3|43
1601523300000|2020-10-01 03:35:00|34381.3|34341.3|34392.4|34352.4|34399.3|34359.3|34359.3|34319.3|9
1601523600000|2020-10-01 03:40:00|34394.3|34354.3|34386.3|34346.3|34394.3|34354.3|34379.3|34339.3|5
1601523900000|2020-10-01 03:45:00|34382.4|34342.4|34379.3|34339.3|34392.4|34352.4|34376.3|34336.3|8
1601524200000|2020-10-01 03:50:00|34384.3|34344.3|34399.3|34359.3|34401.3|34361.3|34382.4|34342.4|28
1601524500000|2020-10-01 03:55:00|34394.3|34354.3|34389.3|34349.3|34409.3|34369.3|34389.3|34349.3|10
1601524800000|2020-10-01 04:00:00|34394.3|34354.3|34429.3|34389.3|34429.3|34389.3|34394.3|34354.3|16
1601525100000|2020-10-01 04:05:00|34419.3|34379.3|34419.3|34379.3|34429.3|34389.3|34417.4|34377.4|11
1601525400000|2020-10-01 04:10:00|34425.4|34385.4|34452.3|34412.3|34452.3|34412.3|34422.3|34382.3|37
1601525700000|2020-10-01 04:15:00|34449.3|34409.3|34442.3|34402.3|34449.3|34409.3|34439.3|34399.3|3
1601526000000|2020-10-01 04:20:00|34444.3|34404.3|34462.3|34422.3|34462.3|34422.3|34442.3|34402.3|9
1601526300000|2020-10-01 04:25:00|34459.3|34419.3|34459.3|34419.3|34462.3|34422.3|34459.3|34419.3|4
1601526600000|2020-10-01 04:30:00|34462.3|34422.3|34440.4|34400.4|34462.3|34422.3|34435.4|34395.4|43
1601526900000|2020-10-01 04:35:00|34445.4|34405.4|34442.3|34402.3|34449.3|34409.3|34432.3|34392.3|4
1601527200000|2020-10-01 04:40:00|34445.4|34405.4|34442.3|34402.3|34452.3|34412.3|34442.3|34402.3|1
1601527500000|2020-10-01 04:45:00|34450.4|34410.4|34450.4|34410.4|34450.4|34410.4|34445.4|34405.4|0
1601527800000|2020-10-01 04:50:00|34447.3|34407.3|34427.3|34387.3|34447.3|34407.3|34422.3|34382.3|4
1601528100000|2020-10-01 04:55:00|34425.4|34385.4|34415.4|34375.4|34425.4|34385.4|34415.4|34375.4|3
1601528400000|2020-10-01 05:00:00|34420.4|34380.4|34392.3|34352.3|34420.4|34380.4|34389.3|34349.3|23
1601528700000|2020-10-01 05:05:00|34399.3|34359.3|34409.3|34369.3|34409.3|34369.3|34399.3|34359.3|5
1601529000000|2020-10-01 05:10:00|34412.3|34372.3|34412.3|34372.3|34422.3|34382.3|34409.3|34369.3|8
1601529300000|2020-10-01 05:15:00|34427.3|34387.3|34420.3|34380.3|34435.3|34395.3|34415.3|34375.3|24
1601529600000|2020-10-01 05:20:00|34415.3|34375.3|34435.3|34395.3|34440.3|34400.3|34415.3|34375.3|14
1601529900000|2020-10-01 05:25:00|34417.3|34377.3|34420.3|34380.3|34423.4|34383.4|34415.3|34375.3|18
1601530200000|2020-10-01 05:30:00|34435.3|34395.3|34431.4|34391.4|34445.3|34405.3|34431.4|34391.4|7
1601530500000|2020-10-01 05:35:00|34441.4|34401.4|34446.4|34406.4|34451.4|34411.4|34436.4|34396.4|10
1601530800000|2020-10-01 05:40:00|34443.4|34403.4|34445.3|34405.3|34448.4|34408.4|34438.4|34398.4|13
1601531100000|2020-10-01 05:45:00|34448.4|34408.4|34458.4|34418.4|34463.4|34423.4|34443.4|34403.4|13
1601531400000|2020-10-01 05:50:00|34467.4|34427.4|34474.4|34434.4|34476.4|34436.4|34454.4|34414.4|70
1601531700000|2020-10-01 05:55:00|34481.4|34441.4|34468.3|34428.3|34491.4|34451.4|34455.3|34415.3|51
1601532000000|2020-10-01 06:00:00|34455.3|34415.3|34501.4|34461.4|34501.4|34461.4|34445.3|34405.3|28
1601532300000|2020-10-01 06:05:00|34504.4|34464.4|34496.4|34456.4|34504.4|34464.4|34488.3|34448.3|32
1601532600000|2020-10-01 06:10:00|34494.4|34454.4|34468.3|34428.3|34494.4|34454.4|34468.3|34428.3|22
1601532900000|2020-10-01 06:15:00|34475.3|34435.3|34478.3|34438.3|34483.3|34443.3|34468.3|34428.3|13
1601533200000|2020-10-01 06:20:00|34483.3|34443.3|34463.3|34423.3|34483.3|34443.3|34463.3|34423.3|1
1601533500000|2020-10-01 06:25:00|34465.3|34425.3|34468.3|34428.3|34473.3|34433.3|34465.3|34425.3|3
1601533800000|2020-10-01 06:30:00|34470.3|34430.3|34473.3|34433.3|34475.3|34435.3|34463.3|34423.3|1
1601534100000|2020-10-01 06:35:00|34465.3|34425.3|34415.3|34375.3|34468.3|34428.3|34412.3|34372.3|28
1601534400000|2020-10-01 06:40:00|34417.3|34377.3|34412.3|34372.3|34425.3|34385.3|34410.3|34370.3|14
1601534700000|2020-10-01 06:45:00|34410.3|34370.3|34412.3|34372.3|34425.3|34385.3|34405.3|34365.3|13
1601535000000|2020-10-01 06:50:00|34415.3|34375.3|34348.3|34308.3|34417.3|34377.3|34348.3|34308.3|30
1601535300000|2020-10-01 06:55:00|34355.3|34315.3|34378.3|34338.3|34380.3|34340.3|34355.3|34315.3|5
1601535600000|2020-10-01 07:00:00|34377.3|34337.3|34392.3|34352.3|34392.3|34352.3|34375.3|34335.3|15
1601535900000|2020-10-01 07:05:00|34395.3|34355.3|34412.3|34372.3|34425.3|34385.3|34395.3|34355.3|26
1601536200000|2020-10-01 07:10:00|34415.3|34375.3|34402.3|34362.3|34415.3|34375.3|34397.3|34357.3|6
1601536500000|2020-10-01 07:15:00|34405.3|34365.3|34412.3|34372.3|34415.3|34375.3|34405.3|34365.3|2
1601536800000|2020-10-01 07:20:00|34407.3|34367.3|34400.3|34360.3|34412.3|34372.3|34399.3|34359.3|11
1601537100000|2020-10-01 07:25:00|34392.3|34352.3|34417.3|34377.3|34419.3|34379.3|34392.3|34352.3|14
1601537400000|2020-10-01 07:30:00|34414.3|34374.3|34421.2|34381.2|34427.3|34387.3|34409.3|34369.3|14
1601537700000|2020-10-01 07:35:00|34414.2|34374.2|34449.2|34409.2|34470.3|34430.3|34414.2|34374.2|33
1601538000000|2020-10-01 07:40:00|34447.3|34407.3|34452.3|34412.3|34462.3|34422.3|34437.3|34397.3|33
1601538300000|2020-10-01 07:45:00|34449.2|34409.2|34447.3|34407.3|34452.3|34412.3|34427.3|34387.3|38
1601538600000|2020-10-01 07:50:00|34439.2|34399.2|34442.3|34402.3|34449.2|34409.2|34432.3|34392.3|20
1601538900000|2020-10-01 07:55:00|34439.2|34399.2|34442.3|34402.3|34449.2|34409.2|34437.3|34397.3|32
1601539200000|2020-10-01 08:00:00|34445.3|34405.3|34404.2|34364.2|34449.2|34409.2|34399.2|34359.2|99
1601539500000|2020-10-01 08:05:00|34401.2|34361.2|34432.3|34392.3|34437.3|34397.3|34394.2|34354.2|14
1601539800000|2020-10-01 08:10:00|34435.3|34395.3|34447.3|34407.3|34462.3|34422.3|34435.3|34395.3|11
1601540100000|2020-10-01 08:15:00|34445.3|34405.3|34422.3|34382.3|34445.3|34405.3|34417.3|34377.3|10
1601540400000|2020-10-01 08:20:00|34419.2|34379.2|34432.2|34392.2|34437.2|34397.2|34417.2|34377.2|11
1601540700000|2020-10-01 08:25:00|34435.3|34395.3|34435.3|34395.3|34440.3|34400.3|34397.2|34357.2|71
1601541000000|2020-10-01 08:30:00|34433.3|34393.3|34435.3|34395.3|34445.3|34405.3|34433.3|34393.3|33
1601541300000|2020-10-01 08:35:00|34430.3|34390.3|34405.3|34365.3|34435.3|34395.3|34405.3|34365.3|83
1601541600000|2020-10-01 08:40:00|34403.3|34363.3|34407.2|34367.2|34412.2|34372.2|34390.3|34350.3|35
1601541900000|2020-10-01 08:45:00|34412.2|34372.2|34415.3|34375.3|34445.3|34405.3|34410.3|34370.3|17
1601542200000|2020-10-01 08:50:00|34420.3|34380.3|34435.3|34395.3|34435.3|34395.3|34415.3|34375.3|4
1601542500000|2020-10-01 08:55:00|34443.3|34403.3|34448.3|34408.3|34448.3|34408.3|34438.3|34398.3|6
1601542800000|2020-10-01 09:00:00|34445.3|34405.3|34478.3|34438.3|34478.3|34438.3|34443.3|34403.3|22
1601543100000|2020-10-01 09:05:00|34473.3|34433.3|34426.3|34386.3|34478.3|34438.3|34423.3|34383.3|52
1601543400000|2020-10-01 09:10:00|34433.3|34393.3|34438.3|34398.3|34448.3|34408.3|34423.3|34383.3|24
1601543700000|2020-10-01 09:15:00|34441.3|34401.3|34428.3|34388.3|34448.3|34408.3|34425.2|34385.2|5
1601544000000|2020-10-01 09:20:00|34425.2|34385.2|34405.2|34365.2|34448.3|34408.3|34387.2|34347.2|74
1601544300000|2020-10-01 09:25:00|34399.2|34359.2|34400.2|34360.2|34408.3|34368.3|34385.2|34345.2|15
1601544600000|2020-10-01 09:30:00|34398.3|34358.3|34408.3|34368.3|34423.3|34383.3|34385.2|34345.2|37
1601544900000|2020-10-01 09:35:00|34405.2|34365.2|34421.3|34381.3|34431.3|34391.3|34398.3|34358.3|30
1601545200000|2020-10-01 09:40:00|34426.3|34386.3|34445.2|34405.2|34448.2|34408.2|34411.3|34371.3|93
1601545500000|2020-10-01 09:45:00|34448.2|34408.2|34455.2|34415.2|34471.3|34431.3|34448.2|34408.2|16
1601545800000|2020-10-01 09:50:00|34448.2|34408.2|34433.2|34393.2|34455.2|34415.2|34433.2|34393.2|18
1601546100000|2020-10-01 09:55:00|34435.2|34395.2|34473.2|34433.2|34473.2|34433.2|34433.2|34393.2|11
1601546400000|2020-10-01 10:00:00|34483.2|34443.2|34473.2|34433.2|34483.2|34443.2|34453.2|34413.2|43
1601546700000|2020-10-01 10:05:00|34475.2|34435.2|34445.2|34405.2|34475.2|34435.2|34435.2|34395.2|25
1601547000000|2020-10-01 10:10:00|34443.2|34403.2|34448.2|34408.2|34455.2|34415.2|34443.2|34403.2|19
1601547300000|2020-10-01 10:15:00|34455.2|34415.2|34475.2|34435.2|34480.2|34440.2|34452.2|34412.2|70
1601547600000|2020-10-01 10:20:00|34467.2|34427.2|34455.2|34415.2|34475.2|34435.2|34452.2|34412.2|18
1601547900000|2020-10-01 10:25:00|34460.2|34420.2|34452.2|34412.2|34460.2|34420.2|34445.2|34405.2|24
1601548200000|2020-10-01 10:30:00|34455.2|34415.2|34427.2|34387.2|34465.2|34425.2|34427.2|34387.2|24
1601548500000|2020-10-01 10:35:00|34430.2|34390.2|34448.2|34408.2|34448.2|34408.2|34414.2|34374.2|25
1601548800000|2020-10-01 10:40:00|34445.2|34405.2|34465.2|34425.2|34468.2|34428.2|34445.2|34405.2|15
1601549100000|2020-10-01 10:45:00|34463.2|34423.2|34488.2|34448.2|34488.2|34448.2|34463.2|34423.2|6
1601549400000|2020-10-01 10:50:00|34485.2|34445.2|34493.2|34453.2|34503.2|34463.2|34483.2|34443.2|30
1601549700000|2020-10-01 10:55:00|34485.2|34445.2|34508.2|34468.2|34513.2|34473.2|34483.2|34443.2|49
1601550000000|2020-10-01 11:00:00|34505.2|34465.2|34503.2|34463.2|34508.2|34468.2|34495.2|34455.2|11
1601550300000|2020-10-01 11:05:00|34495.2|34455.2|34518.2|34478.2|34523.2|34483.2|34495.2|34455.2|35
1601550600000|2020-10-01 11:10:00|34516.2|34476.2|34511.2|34471.2|34523.2|34483.2|34511.2|34471.2|72
1601550900000|2020-10-01 11:15:00|34493.2|34453.2|34511.2|34471.2|34513.2|34473.2|34487.2|34447.2|13
1601551200000|2020-10-01 11:20:00|34508.2|34468.2|34513.2|34473.2|34518.2|34478.2|34505.2|34465.2|5
1601551500000|2020-10-01 11:25:00|34511.2|34471.2|34521.2|34481.2|34523.2|34483.2|34503.2|34463.2|16
1601551800000|2020-10-01 11:30:00|34523.2|34483.2|34551.2|34511.2|34553.2|34513.2|34515.2|34475.2|47
1601552100000|2020-10-01 11:35:00|34543.2|34503.2|34554.2|34514.2|34571.2|34531.2|34543.2|34503.2|52
1601552400000|2020-10-01 11:40:00|34551.2|34511.2|34574.2|34534.2|34579.2|34539.2|34551.2|34511.2|33
1601552700000|2020-10-01 11:45:00|34571.2|34531.2|34616.2|34576.2|34634.2|34594.2|34559.2|34519.2|207
1601553000000|2020-10-01 11:50:00|34613.2|34573.2|34613.2|34573.2|34636.2|34596.2|34608.2|34568.2|51
1601553300000|2020-10-01 11:55:00|34608.2|34568.2|34588.2|34548.2|34628.2|34588.2|34573.2|34533.2|110
1601553600000|2020-10-01 12:00:00|34591.2|34551.2|34568.2|34528.2|34591.2|34551.2|34561.2|34521.2|49
1601553900000|2020-10-01 12:05:00|34565.2|34525.2|34578.2|34538.2|34598.2|34558.2|34563.2|34523.2|49
1601554200000|2020-10-01 12:10:00|34576.2|34536.2|34588.2|34548.2|34588.2|34548.2|34568.2|34528.2|48
1601554500000|2020-10-01 12:15:00|34586.2|34546.2|34617.2|34577.2|34630.2|34590.2|34583.2|34543.2|65
1601554800000|2020-10-01 12:20:00|34622.2|34582.2|34625.2|34585.2|34625.2|34585.2|34593.2|34553.2|29
1601555100000|2020-10-01 12:25:00|34618.2|34578.2|34669.2|34629.2|34669.2|34629.2|34615.2|34575.2|114
1601555400000|2020-10-01 12:30:00|34664.2|34624.2|34713.2|34673.2|34752.2|34712.2|34651.2|34611.2|342
1601555700000|2020-10-01 12:35:00|34716.2|34676.2|34648.2|34608.2|34723.2|34683.2|34645.2|34605.2|252
1601556000000|2020-10-01 12:40:00|34645.2|34605.2|34642.2|34602.2|34675.2|34635.2|34625.2|34585.2|271
1601559000000|2020-10-01 13:30:00|34643.1|34603.1|34731.2|34691.2|34745.2|34705.2|34561.2|34521.2|2766
1601559300000|2020-10-01 13:35:00|34729.2|34689.2|34678.2|34638.2|34781.2|34741.2|34673.2|34633.2|1686
1601559600000|2020-10-01 13:40:00|34673.2|34633.2|34645.2|34605.2|34703.2|34663.2|34615.2|34575.2|1055
1601559900000|2020-10-01 13:45:00|34649.2|34609.2|34622.2|34582.2|34695.2|34655.2|34579.2|34539.2|761
1601560200000|2020-10-01 13:50:00|34625.2|34585.2|34593.2|34553.2|34643.2|34603.2|34593.2|34553.2|395
1601560500000|2020-10-01 13:55:00|34595.2|34555.2|34635.2|34595.2|34667.2|34627.2|34585.2|34545.2|492
1601560800000|2020-10-01 14:00:00|34641.2|34601.2|34672.2|34632.2|34687.2|34647.2|34573.2|34533.2|906
1601561100000|2020-10-01 14:05:00|34667.2|34627.2|34721.2|34681.2|34741.2|34701.2|34667.2|34627.2|1163
1601561400000|2020-10-01 14:10:00|34724.2|34684.2|34711.2|34671.2|34736.2|34696.2|34689.2|34649.2|590
1601561700000|2020-10-01 14:15:00|34719.2|34679.2|34691.2|34651.2|34726.2|34686.2|34636.2|34596.2|636
1601562000000|2020-10-01 14:20:00|34694.2|34654.2|34723.2|34683.2|34739.2|34699.2|34683.2|34643.2|601
1601562300000|2020-10-01 14:25:00|34721.2|34681.2|34745.2|34705.2|34777.2|34737.2|34721.2|34681.2|853
1601562600000|2020-10-01 14:30:00|34755.2|34715.2|34815.2|34775.2|34839.2|34799.2|34750.2|34710.2|1063
1601562900000|2020-10-01 14:35:00|34805.2|34765.2|34740.2|34700.2|34823.2|34783.2|34723.2|34683.2|658
1601563200000|2020-10-01 14:40:00|34735.2|34695.2|34683.2|34643.2|34737.2|34697.2|34641.2|34601.2|724
1601563500000|2020-10-01 14:45:00|34687.2|34647.2|34793.2|34753.2|34793.2|34753.2|34675.2|34635.2|462
1601563800000|2020-10-01 14:50:00|34799.2|34759.2|34849.2|34809.2|34849.2|34809.2|34798.2|34758.2|854
1601564100000|2020-10-01 14:55:00|34839.2|34799.2|34849.2|34809.2|34855.2|34815.2|34819.2|34779.2|681
1601564400000|2020-10-01 15:00:00|34855.2|34815.2|34799.2|34759.2|34861.2|34821.2|34799.2|34759.2|844
1601564700000|2020-10-01 15:05:00|34793.2|34753.2|34837.1|34797.1|34843.2|34803.2|34789.2|34749.2|601
1601565000000|2020-10-01 15:10:00|34843.2|34803.2|34762.1|34722.1|34843.2|34803.2|34757.1|34717.1|513
1601565300000|2020-10-01 15:15:00|34767.1|34727.1|34777.1|34737.1|34823.2|34783.2|34752.1|34712.1|320
1601565600000|2020-10-01 15:20:00|34787.1|34747.1|34761.1|34721.1|34817.1|34777.1|34751.1|34711.1|342
1601565900000|2020-10-01 15:25:00|34767.1|34727.1|34776.1|34736.1|34804.1|34764.1|34749.1|34709.1|546
1601566200000|2020-10-01 15:30:00|34779.1|34739.1|34861.1|34821.1|34861.1|34821.1|34779.1|34739.1|444
1601566500000|2020-10-01 15:35:00|34859.1|34819.1|34871.1|34831.1|34871.1|34831.1|34843.1|34803.1|344
1601566800000|2020-10-01 15:40:00|34873.1|34833.1|34891.1|34851.1|34903.1|34863.1|34873.1|34833.1|626
1601567100000|2020-10-01 15:45:00|34897.1|34857.1|34861.1|34821.1|34901.1|34861.1|34851.1|34811.1|387
1601567400000|2020-10-01 15:50:00|34864.1|34824.1|34884.1|34844.1|34889.1|34849.1|34844.1|34804.1|323
1601567700000|2020-10-01 15:55:00|34881.1|34841.1|34821.1|34781.1|34881.1|34841.1|34818.1|34778.1|319
1601568000000|2020-10-01 16:00:00|34823.1|34783.1|34787.1|34747.1|34837.1|34797.1|34784.1|34744.1|759
1601568300000|2020-10-01 16:05:00|34789.1|34749.1|34797.1|34757.1|34797.1|34757.1|34757.1|34717.1|486
1601568600000|2020-10-01 16:10:00|34791.1|34751.1|34769.1|34729.1|34827.1|34787.1|34761.1|34721.1|530
1601568900000|2020-10-01 16:15:00|34767.1|34727.1|34841.1|34801.1|34847.1|34807.1|34767.1|34727.1|312
1601569200000|2020-10-01 16:20:00|34839.1|34799.1|34869.1|34829.1|34871.1|34831.1|34839.1|34799.1|273
1601569500000|2020-10-01 16:25:00|34861.1|34821.1|34869.1|34829.1|34869.1|34829.1|34831.1|34791.1|328
1601569800000|2020-10-01 16:30:00|34861.1|34821.1|34829.1|34789.1|34881.1|34841.1|34829.1|34789.1|280
1601570100000|2020-10-01 16:35:00|34831.1|34791.1|34783.1|34743.1|34831.1|34791.1|34765.1|34725.1|438
1601570400000|2020-10-01 16:40:00|34781.1|34741.1|34755.1|34715.1|34791.1|34751.1|34755.1|34715.1|358
1601570700000|2020-10-01 16:45:00|34747.1|34707.1|34723.1|34683.1|34748.1|34708.1|34701.1|34661.1|524
1601571000000|2020-10-01 16:50:00|34718.1|34678.1|34657.1|34617.1|34723.1|34683.1|34635.1|34595.1|580
1601571300000|2020-10-01 16:55:00|34659.1|34619.1|34692.1|34652.1|34695.1|34655.1|34657.1|34617.1|262
1601571600000|2020-10-01 17:00:00|34687.1|34647.1|34692.1|34652.1|34692.1|34652.1|34641.1|34601.1|392
1601571900000|2020-10-01 17:05:00|34695.1|34655.1|34712.1|34672.1|34737.1|34697.1|34687.1|34647.1|274
1601572200000|2020-10-01 17:10:00|34717.1|34677.1|34779.1|34739.1|34781.1|34741.1|34707.1|34667.1|348
1601572500000|2020-10-01 17:15:00|34777.1|34737.1|34769.1|34729.1|34817.1|34777.1|34759.1|34719.1|213
1601572800000|2020-10-01 17:20:00|34764.1|34724.1|34739.1|34699.1|34779.1|34739.1|34731|34691|265
1601573100000|2020-10-01 17:25:00|34733|34693|34759|34719|34771|34731|34731|34691|295
1601573400000|2020-10-01 17:30:00|34765.1|34725.1|34673|34633|34767.1|34727.1|34665|34625|402
1601573700000|2020-10-01 17:35:00|34675|34635|34705|34665|34715|34675|34675|34635|251
1601574000000|2020-10-01 17:40:00|34708|34668|34691|34651|34723|34683|34688|34648|239
1601574300000|2020-10-01 17:45:00|34688|34648|34673|34633|34701|34661|34665|34625|253
1601574600000|2020-10-01 17:50:00|34671|34631|34673|34633|34675|34635|34645|34605|140
1601574900000|2020-10-01 17:55:00|34671|34631|34666|34626|34671|34631|34651|34611|225
1601575200000|2020-10-01 18:00:00|34671|34631|34659|34619|34714|34674|34651|34611|540
1601575500000|2020-10-01 18:05:00|34657|34617|34731|34691|34731|34691|34641|34601|419
1601575800000|2020-10-01 18:10:00|34739|34699|34807|34767|34819|34779|34691|34651|2153
1601576100000|2020-10-01 18:15:00|34809|34769|34795|34755|34812|34772|34769|34729|599
1601596800000|2020-10-02 00:00:00|34813.8|34773.8|34823.8|34783.8|34874.8|34834.8|34786.8|34746.8|277
1601597100000|2020-10-02 00:05:00|34821.8|34781.8|34826.8|34786.8|34839.8|34799.8|34816.8|34776.8|87
1601597400000|2020-10-02 00:10:00|34828.8|34788.8|34700.8|34660.8|34846.8|34806.8|34680.8|34640.8|209
1601597700000|2020-10-02 00:15:00|34695.8|34655.8|34683.8|34643.8|34703.8|34663.8|34670.8|34630.8|47
1601598000000|2020-10-02 00:20:00|34685.8|34645.8|34703.8|34663.8|34705.8|34665.8|34670.8|34630.8|26
1601598300000|2020-10-02 00:25:00|34705.8|34665.8|34727.8|34687.8|34748.8|34708.8|34705.8|34665.8|32
1601598600000|2020-10-02 00:30:00|34723.8|34683.8|34695.8|34655.8|34730.8|34690.8|34690.8|34650.8|33
1601598900000|2020-10-02 00:35:00|34693.8|34653.8|34687.8|34647.8|34700.8|34660.8|34687.8|34647.8|18
1601599200000|2020-10-02 00:40:00|34684.8|34644.8|34669.8|34629.8|34690.8|34650.8|34649.8|34609.8|43
1601599500000|2020-10-02 00:45:00|34674.8|34634.8|34669.8|34629.8|34674.8|34634.8|34657.8|34617.8|6
1601599800000|2020-10-02 00:50:00|34667.8|34627.8|34654.8|34614.8|34667.8|34627.8|34654.8|34614.8|14
1601600100000|2020-10-02 00:55:00|34664.8|34624.8|34644.8|34604.8|34664.8|34624.8|34626.9|34586.9|59
1601600400000|2020-10-02 01:00:00|34636.9|34596.9|34641.9|34601.9|34644.8|34604.8|34631.9|34591.9|35
1601600700000|2020-10-02 01:05:00|34641.8|34601.8|34618.9|34578.9|34644.8|34604.8|34618.9|34578.9|75
1601601000000|2020-10-02 01:10:00|34623.9|34583.9|34645.9|34605.9|34668.9|34628.9|34618.9|34578.9|129
1601601300000|2020-10-02 01:15:00|34638.9|34598.9|34635.9|34595.9|34658.9|34618.9|34635.9|34595.9|100
1601601600000|2020-10-02 01:20:00|34638.9|34598.9|34635.9|34595.9|34645.9|34605.9|34618.9|34578.9|43
1601601900000|2020-10-02 01:25:00|34628.9|34588.9|34615.9|34575.9|34628.9|34588.9|34610.9|34570.9|52
1601602200000|2020-10-02 01:30:00|34618.9|34578.9|34620.9|34580.9|34620.9|34580.9|34600.9|34560.9|15
1601602500000|2020-10-02 01:35:00|34617.9|34577.9|34576.8|34536.8|34617.9|34577.9|34568.8|34528.8|58
1601602800000|2020-10-02 01:40:00|34586.8|34546.8|34514.8|34474.8|34588.8|34548.8|34510.9|34470.9|125
1601603100000|2020-10-02 01:45:00|34516.8|34476.8|34494.8|34454.8|34519.8|34479.8|34471.8|34431.8|135
1601603400000|2020-10-02 01:50:00|34489.8|34449.8|34459.8|34419.8|34491.8|34451.8|34451.8|34411.8|128
1601603700000|2020-10-02 01:55:00|34457.8|34417.8|34464.8|34424.8|34464.8|34424.8|34454.8|34414.8|25
1601604000000|2020-10-02 02:00:00|34461.8|34421.8|34444.8|34404.8|34464.8|34424.8|34434.8|34394.8|44
1601604300000|2020-10-02 02:05:00|34436.8|34396.8|34449.8|34409.8|34454.8|34414.8|34434.8|34394.8|31
1601604600000|2020-10-02 02:10:00|34457.8|34417.8|34454.8|34414.8|34464.8|34424.8|34454.8|34414.8|18
1601604900000|2020-10-02 02:15:00|34451.8|34411.8|34408.8|34368.8|34451.8|34411.8|34398.8|34358.8|101
1601605200000|2020-10-02 02:20:00|34411.8|34371.8|34408.8|34368.8|34418.8|34378.8|34396.8|34356.8|66
1601605500000|2020-10-02 02:25:00|34405.8|34365.8|34398.8|34358.8|34408.8|34368.8|34396.8|34356.8|48
1601605800000|2020-10-02 02:30:00|34404.8|34364.8|34416.8|34376.8|34418.8|34378.8|34398.8|34358.8|7
1601606100000|2020-10-02 02:35:00|34413.8|34373.8|34441.8|34401.8|34444.8|34404.8|34413.8|34373.8|39
1601606400000|2020-10-02 02:40:00|34444.8|34404.8|34448.8|34408.8|34448.8|34408.8|34440.8|34400.8|1
1601606700000|2020-10-02 02:45:00|34445.8|34405.8|34443.8|34403.8|34446.8|34406.8|34440.8|34400.8|17
1601607000000|2020-10-02 02:50:00|34446.8|34406.8|34426.8|34386.8|34446.8|34406.8|34421.8|34381.8|36
1601607300000|2020-10-02 02:55:00|34428.8|34388.8|34431.8|34391.8|34436.8|34396.8|34426.8|34386.8|14
1601607600000|2020-10-02 03:00:00|34433.8|34393.8|34459.8|34419.8|34470.8|34430.8|34433.8|34393.8|57
1601607900000|2020-10-02 03:05:00|34462.8|34422.8|34462.8|34422.8|34464.8|34424.8|34459.8|34419.8|16
1601608200000|2020-10-02 03:10:00|34464.8|34424.8|34464.8|34424.8|34472.8|34432.8|34451.8|34411.8|34
1601608500000|2020-10-02 03:15:00|34469.8|34429.8|34499.8|34459.8|34509.8|34469.8|34469.8|34429.8|47
1601608800000|2020-10-02 03:20:00|34497.8|34457.8|34507.8|34467.8|34512.8|34472.8|34497.8|34457.8|35
1601609100000|2020-10-02 03:25:00|34512.8|34472.8|34532.8|34492.8|34537.8|34497.8|34507.8|34467.8|34
1601609400000|2020-10-02 03:30:00|34522.8|34482.8|34522.8|34482.8|34537.8|34497.8|34522.8|34482.8|9
1601609700000|2020-10-02 03:35:00|34527.8|34487.8|34517.8|34477.8|34530.7|34490.7|34514.8|34474.8|13
1601610000000|2020-10-02 03:40:00|34514.8|34474.8|34517.8|34477.8|34517.8|34477.8|34514.8|34474.8|0
1601610300000|2020-10-02 03:45:00|34522.8|34482.8|34512.8|34472.8|34522.8|34482.8|34502.8|34462.8|16
1601610600000|2020-10-02 03:50:00|34509.8|34469.8|34507.8|34467.8|34512.8|34472.8|34507.8|34467.8|4
1601610900000|2020-10-02 03:55:00|34512.8|34472.8|34512.7|34472.7|34514.8|34474.8|34512.7|34472.7|8
1601611200000|2020-10-02 04:00:00|34522.7|34482.7|34507.7|34467.7|34522.7|34482.7|34507.7|34467.7|7
1601611500000|2020-10-02 04:05:00|34504.8|34464.8|34517.7|34477.7|34517.7|34477.7|34504.8|34464.8|1
1601611800000|2020-10-02 04:10:00|34520.7|34480.7|34517.7|34477.7|34522.7|34482.7|34517.7|34477.7|12
1601612100000|2020-10-02 04:15:00|34514.8|34474.8|34507.7|34467.7|34517.7|34477.7|34507.7|34467.7|2
1601612400000|2020-10-02 04:20:00|34509.8|34469.8|34509.8|34469.8|34509.8|34469.8|34502.7|34462.7|10
1601612700000|2020-10-02 04:25:00|34512.7|34472.7|34494.8|34454.8|34517.7|34477.7|34494.8|34454.8|28
1601613000000|2020-10-02 04:30:00|34497.7|34457.7|34509.7|34469.7|34516.8|34476.8|34496.8|34456.8|76
1601613300000|2020-10-02 04:35:00|34506.8|34466.8|34496.8|34456.8|34509.7|34469.7|34494.7|34454.7|31
1601613600000|2020-10-02 04:40:00|34506.8|34466.8|34507.7|34467.7|34512.7|34472.7|34504.7|34464.7|8
1601613900000|2020-10-02 04:45:00|34509.7|34469.7|34511.8|34471.8|34514.7|34474.7|34509.7|34469.7|22
1601614200000|2020-10-02 04:50:00|34508.8|34468.8|34458.8|34418.8|34508.8|34468.8|34456.8|34416.8|45
1601614500000|2020-10-02 04:55:00|34456.8|34416.8|34448.8|34408.8|34463.8|34423.8|34448.8|34408.8|32
1601614800000|2020-10-02 05:00:00|34446.8|34406.8|34428.8|34388.8|34446.8|34406.8|34415.8|34375.8|98
1601615100000|2020-10-02 05:05:00|34421.8|34381.8|34436.8|34396.8|34436.8|34396.8|34408.8|34368.8|51
1601615400000|2020-10-02 05:10:00|34433.8|34393.8|34431.8|34391.8|34441.8|34401.8|34424.7|34384.7|38
1601615700000|2020-10-02 05:15:00|34434.7|34394.7|34424.7|34384.7|34441.7|34401.7|34421.7|34381.7|15
1601616000000|2020-10-02 05:20:00|34426.7|34386.7|34459.7|34419.7|34462.7|34422.7|34426.7|34386.7|27
1601616300000|2020-10-02 05:25:00|34461.7|34421.7|34467.7|34427.7|34481.7|34441.7|34459.7|34419.7|25
1601616600000|2020-10-02 05:30:00|34474.7|34434.7|34421.7|34381.7|34474.7|34434.7|34416.7|34376.7|72
1601616900000|2020-10-02 05:35:00|34426.7|34386.7|34396.7|34356.7|34426.7|34386.7|34396.7|34356.7|53
1601617200000|2020-10-02 05:40:00|34399.7|34359.7|34426.7|34386.7|34426.7|34386.7|34384.7|34344.7|87
1601617500000|2020-10-02 05:45:00|34428.8|34388.8|34416.7|34376.7|34428.8|34388.8|34408.8|34368.8|38
1601617800000|2020-10-02 05:50:00|34418.8|34378.8|34408.8|34368.8|34418.8|34378.8|34396.7|34356.7|22
1601618100000|2020-10-02 05:55:00|34416.7|34376.7|34388.8|34348.8|34418.8|34378.8|34388.8|34348.8|45
1601618400000|2020-10-02 06:00:00|34391.7|34351.7|34338.8|34298.8|34393.8|34353.8|34320.8|34280.8|111
1601618700000|2020-10-02 06:05:00|34335.8|34295.8|34295.8|34255.8|34338.8|34298.8|34282.8|34242.8|141
1601619000000|2020-10-02 06:10:00|34298.7|34258.7|34345.8|34305.8|34348.7|34308.7|34290.8|34250.8|29
1601619300000|2020-10-02 06:15:00|34348.7|34308.7|34368.7|34328.7|34375.8|34335.8|34348.7|34308.7|9
1601619600000|2020-10-02 06:20:00|34365.8|34325.8|34348.7|34308.7|34365.8|34325.8|34333.7|34293.7|31
1601619900000|2020-10-02 06:25:00|34350.8|34310.8|34381.7|34341.7|34388.7|34348.7|34350.8|34310.8|59
1601620200000|2020-10-02 06:30:00|34383.7|34343.7|34401.7|34361.7|34416.7|34376.7|34368.7|34328.7|54
1601620500000|2020-10-02 06:35:00|34398.7|34358.7|34391.7|34351.7|34411.7|34371.7|34391.7|34351.7|8
1601620800000|2020-10-02 06:40:00|34388.7|34348.7|34414.7|34374.7|34414.7|34374.7|34376.7|34336.7|61
1601621100000|2020-10-02 06:45:00|34422.7|34382.7|34444.7|34404.7|34452.7|34412.7|34422.7|34382.7|75
1601621400000|2020-10-02 06:50:00|34452.7|34412.7|34458.7|34418.7|34464.7|34424.7|34444.7|34404.7|49
1601621700000|2020-10-02 06:55:00|34456.7|34416.7|34434.7|34394.7|34459.7|34419.7|34431.7|34391.7|15
1601622000000|2020-10-02 07:00:00|34431.7|34391.7|34434.7|34394.7|34444.7|34404.7|34429.7|34389.7|17
1601622300000|2020-10-02 07:05:00|34429.7|34389.7|34411.7|34371.7|34429.7|34389.7|34406.7|34366.7|32
1601622600000|2020-10-02 07:10:00|34414.7|34374.7|34434.7|34394.7|34444.7|34404.7|34406.7|34366.7|22
1601622900000|2020-10-02 07:15:00|34439.7|34399.7|34427.7|34387.7|34442.7|34402.7|34424.7|34384.7|16
1601623200000|2020-10-02 07:20:00|34424.7|34384.7|34422.7|34382.7|34432.7|34392.7|34422.7|34382.7|16
1601623500000|2020-10-02 07:25:00|34414.7|34374.7|34422.7|34382.7|34432.7|34392.7|34412.7|34372.7|38
1601623800000|2020-10-02 07:30:00|34425.6|34385.6|34450.6|34410.6|34458.6|34418.6|34418.6|34378.6|57
1601624100000|2020-10-02 07:35:00|34452.7|34412.7|34457.6|34417.6|34465.6|34425.6|34447.6|34407.6|23
1601624400000|2020-10-02 07:40:00|34454.7|34414.7|34447.6|34407.6|34454.7|34414.7|34438.6|34398.6|49
1601624700000|2020-10-02 07:45:00|34442.6|34402.6|34422.6|34382.6|34442.6|34402.6|34422.6|34382.6|23
1601625000000|2020-10-02 07:50:00|34412.6|34372.6|34417.6|34377.6|34417.6|34377.6|34402.6|34362.6|22
1601625300000|2020-10-02 07:55:00|34414.7|34374.7|34372.6|34332.6|34414.7|34374.7|34342.6|34302.6|118
1601625600000|2020-10-02 08:00:00|34369.7|34329.7|34387.6|34347.6|34392.6|34352.6|34369.7|34329.7|46
1601625900000|2020-10-02 08:05:00|34379.7|34339.7|34382.6|34342.6|34412.6|34372.6|34377.6|34337.6|21
1601626200000|2020-10-02 08:10:00|34387.6|34347.6|34397.6|34357.6|34399.7|34359.7|34387.6|34347.6|13
1601626500000|2020-10-02 08:15:00|34400.6|34360.6|34397.6|34357.6|34402.6|34362.6|34382.6|34342.6|12
1601626800000|2020-10-02 08:20:00|34400.6|34360.6|34430.6|34390.6|34430.6|34390.6|34397.6|34357.6|45
1601627100000|2020-10-02 08:25:00|34432.6|34392.6|34428.6|34388.6|34438.6|34398.6|34425.6|34385.6|22
1601627400000|2020-10-02 08:30:00|34432.6|34392.6|34435.6|34395.6|34438.6|34398.6|34428.6|34388.6|24
1601627700000|2020-10-02 08:35:00|34438.6|34398.6|34492.6|34452.6|34497.6|34457.6|34435.6|34395.6|168
1601628000000|2020-10-02 08:40:00|34482.6|34442.6|34487.6|34447.6|34492.6|34452.6|34482.6|34442.6|72
1601628300000|2020-10-02 08:45:00|34482.6|34442.6|34510.6|34470.6|34512.6|34472.6|34482.6|34442.6|55
1601628600000|2020-10-02 08:50:00|34512.6|34472.6|34500.6|34460.6|34512.6|34472.6|34500.6|34460.6|33
1601628900000|2020-10-02 08:55:00|34498.6|34458.6|34520.6|34480.6|34520.6|34480.6|34498.6|34458.6|25
1601629200000|2020-10-02 09:00:00|34518.6|34478.6|34513.6|34473.6|34520.6|34480.6|34500.6|34460.6|32
1601629500000|2020-10-02 09:05:00|34516.5|34476.5|34508.6|34468.6|34518.6|34478.6|34508.6|34468.6|20
1601629800000|2020-10-02 09:10:00|34498.6|34458.6|34508.6|34468.6|34508.6|34468.6|34498.6|34458.6|64
1601630100000|2020-10-02 09:15:00|34518.6|34478.6|34503.6|34463.6|34518.6|34478.6|34503.6|34463.6|25
1601630400000|2020-10-02 09:20:00|34500.6|34460.6|34503.5|34463.5|34508.6|34468.6|34498.6|34458.6|52
1601630700000|2020-10-02 09:25:00|34498.5|34458.5|34520.6|34480.6|34520.6|34480.6|34498.5|34458.5|21
1601631000000|2020-10-02 09:30:00|34528.5|34488.5|34513.5|34473.5|34543.5|34503.5|34508.5|34468.5|97
1601631300000|2020-10-02 09:35:00|34510.6|34470.6|34508.5|34468.5|34513.5|34473.5|34498.5|34458.5|16
1601631600000|2020-10-02 09:40:00|34505.6|34465.6|34485.6|34445.6|34508.5|34468.5|34478.5|34438.5|141
1601631900000|2020-10-02 09:45:00|34482.6|34442.6|34546.5|34506.5|34546.5|34506.5|34482.6|34442.6|58
1601632200000|2020-10-02 09:50:00|34543.5|34503.5|34538.5|34498.5|34543.5|34503.5|34496.5|34456.5|97
1601632500000|2020-10-02 09:55:00|34546.5|34506.5|34561.5|34521.5|34604.5|34564.5|34526.5|34486.5|140
1601632800000|2020-10-02 10:00:00|34558.5|34518.5|34564.5|34524.5|34571.5|34531.5|34554.5|34514.5|34
1601633100000|2020-10-02 10:05:00|34554.5|34514.5|34569.5|34529.5|34574.5|34534.5|34554.5|34514.5|41
1601633400000|2020-10-02 10:10:00|34574.5|34534.5|34606.5|34566.5|34624.5|34584.5|34559.5|34519.5|56
1601633700000|2020-10-02 10:15:00|34603.5|34563.5|34634.5|34594.5|34634.5|34594.5|34594.5|34554.5|123
1601634000000|2020-10-02 10:20:00|34616.5|34576.5|34621.5|34581.5|34624.5|34584.5|34598.5|34558.5|56
1601634300000|2020-10-02 10:25:00|34616.5|34576.5|34644.5|34604.5|34661.5|34621.5|34611.5|34571.5|63
1601634600000|2020-10-02 10:30:00|34646.5|34606.5|34651.5|34611.5|34656.5|34616.5|34634.5|34594.5|68
1601634900000|2020-10-02 10:35:00|34646.5|34606.5|34656.5|34616.5|34664.5|34624.5|34621.5|34581.5|203
1601635200000|2020-10-02 10:40:00|34659.5|34619.5|34654.5|34614.5|34674.5|34634.5|34646.5|34606.5|33
1601635500000|2020-10-02 10:45:00|34651.5|34611.5|34649.5|34609.5|34654.5|34614.5|34639.5|34599.5|23
1601635800000|2020-10-02 10:50:00|34654.5|34614.5|34664.4|34624.4|34664.4|34624.4|34636.5|34596.5|65
1601636100000|2020-10-02 10:55:00|34656.5|34616.5|34687.4|34647.4|34689.4|34649.4|34656.5|34616.5|39
1601636400000|2020-10-02 11:00:00|34684.4|34644.4|34694.4|34654.4|34714.4|34674.4|34682.4|34642.4|67
1601636700000|2020-10-02 11:05:00|34696.5|34656.5|34664.4|34624.4|34696.5|34656.5|34656.5|34616.5|80
1601637000000|2020-10-02 11:10:00|34661.5|34621.5|34664.4|34624.4|34674.4|34634.4|34661.5|34621.5|9
1601637300000|2020-10-02 11:15:00|34674.4|34634.4|34666.5|34626.5|34691.5|34651.5|34666.5|34626.5|20
1601637600000|2020-10-02 11:20:00|34664.4|34624.4|34646.5|34606.5|34674.4|34634.4|34646.5|34606.5|30
1601637900000|2020-10-02 11:25:00|34648.5|34608.5|34626.5|34586.5|34651.5|34611.5|34608.5|34568.5|170
1601638200000|2020-10-02 11:30:00|34623.5|34583.5|34624.4|34584.4|34636.5|34596.5|34618.5|34578.5|53
1601638500000|2020-10-02 11:35:00|34626.5|34586.5|34576.5|34536.5|34631.5|34591.5|34574.4|34534.4|193
1601638800000|2020-10-02 11:40:00|34574.4|34534.4|34611.4|34571.4|34616.4|34576.4|34574.4|34534.4|114
1601639100000|2020-10-02 11:45:00|34614.4|34574.4|34598.5|34558.5|34628.5|34588.5|34598.5|34558.5|48
1601639400000|2020-10-02 11:50:00|34600.5|34560.5|34610.5|34570.5|34618.5|34578.5|34583.5|34543.5|76
1601639700000|2020-10-02 11:55:00|34613.5|34573.5|34580.5|34540.5|34613.5|34573.5|34578.5|34538.5|140
1601640000000|2020-10-02 12:00:00|34578.5|34538.5|34542.5|34502.5|34578.5|34538.5|34542.5|34502.5|121
1601640300000|2020-10-02 12:05:00|34536.6|34496.6|34541.6|34501.6|34559.6|34519.6|34536.6|34496.6|133
1601640600000|2020-10-02 12:10:00|34536.6|34496.6|34541.6|34501.6|34556.6|34516.6|34536.6|34496.6|114
1601640900000|2020-10-02 12:15:00|34536.6|34496.6|34539.6|34499.6|34554.6|34514.6|34536.6|34496.6|60
1601641200000|2020-10-02 12:20:00|34544.6|34504.6|34538.6|34498.6|34549.6|34509.6|34530.6|34490.6|185
1601641500000|2020-10-02 12:25:00|34536.6|34496.6|34548.6|34508.6|34560.6|34520.6|34526.6|34486.6|82
1601641800000|2020-10-02 12:30:00|34546.6|34506.6|34566.6|34526.6|34566.6|34526.6|34536.6|34496.6|57
1601642100000|2020-10-02 12:35:00|34563.6|34523.6|34550.6|34510.6|34563.6|34523.6|34550.6|34510.6|62
1601642400000|2020-10-02 12:40:00|34560.6|34520.6|34592.5|34552.5|34614.5|34574.5|34558.6|34518.6|106
1601645400000|2020-10-02 13:30:00|34640.5|34600.5|34825.3|34785.3|34963.3|34923.3|34620.5|34580.5|2698
1601645700000|2020-10-02 13:35:00|34830.3|34790.3|34812.3|34772.3|34870.3|34830.3|34802.3|34762.3|1131
1601646000000|2020-10-02 13:40:00|34815.3|34775.3|34835.3|34795.3|34866.2|34826.2|34792.3|34752.3|801
1601646300000|2020-10-02 13:45:00|34832.3|34792.3|34850.3|34810.3|34868.3|34828.3|34820.3|34780.3|611
1601646600000|2020-10-02 13:50:00|34848.2|34808.2|34854.3|34814.3|34880.3|34840.3|34830.3|34790.3|503
1601646900000|2020-10-02 13:55:00|34852.3|34812.3|34848.2|34808.2|34860.3|34820.3|34818.2|34778.2|200
1601647200000|2020-10-02 14:00:00|34846.2|34806.2|34820.3|34780.3|34853.2|34813.2|34800.3|34760.3|434
1601647500000|2020-10-02 14:05:00|34822.3|34782.3|34886.2|34846.2|34903.2|34863.2|34822.3|34782.3|315
1601647800000|2020-10-02 14:10:00|34888.2|34848.2|34904.2|34864.2|34914.2|34874.2|34886.2|34846.2|282
1601648100000|2020-10-02 14:15:00|34906.2|34866.2|34936.2|34896.2|34936.2|34896.2|34896.2|34856.2|305
1601648400000|2020-10-02 14:20:00|34938.2|34898.2|35010.1|34970.1|35104|35064|34938.2|34898.2|1528
1601648700000|2020-10-02 14:25:00|35007.1|34967.1|35074|35034|35084|35044|34964.2|34924.2|1126
1601649000000|2020-10-02 14:30:00|35076|35036|35124.9|35084.9|35181.9|35141.9|35054|35014|1423
1601649300000|2020-10-02 14:35:00|35129.9|35089.9|35085.8|35045.8|35170.8|35130.8|35082.9|35042.9|788
1601649600000|2020-10-02 14:40:00|35087.9|35047.9|35175.8|35135.8|35185.8|35145.8|35085.8|35045.8|455
1601649900000|2020-10-02 14:45:00|35165.8|35125.8|35147.9|35107.9|35187.9|35147.9|35145.8|35105.8|436
1601650200000|2020-10-02 14:50:00|35145.8|35105.8|35261.8|35221.8|35297.7|35257.7|35145.8|35105.8|1030
1601650500000|2020-10-02 14:55:00|35267.7|35227.7|35307.7|35267.7|35333.6|35293.6|35267.7|35227.7|782
1601650800000|2020-10-02 15:00:00|35317.7|35277.7|35289.7|35249.7|35350.6|35310.6|35287.7|35247.7|503
1601651100000|2020-10-02 15:05:00|35297.7|35257.7|35259.7|35219.7|35321.7|35281.7|35251.7|35211.7|699
1601651400000|2020-10-02 15:10:00|35254.7|35214.7|35279.7|35239.7|35321.7|35281.7|35249.7|35209.7|314
1601651700000|2020-10-02 15:15:00|35284.7|35244.7|35269.7|35229.7|35297.7|35257.7|35247.7|35207.7|391
1601652000000|2020-10-02 15:20:00|35271.7|35231.7|35228.8|35188.8|35271.7|35231.7|35205.8|35165.8|538
1601652300000|2020-10-02 15:25:00|35233.8|35193.8|35213.8|35173.8|35235.8|35195.8|35185.8|35145.8|332
1601652600000|2020-10-02 15:30:00|35207.8|35167.8|35193.8|35153.8|35213.8|35173.8|35175.8|35135.8|323
1601652900000|2020-10-02 15:35:00|35191.7|35151.7|35191.7|35151.7|35231.7|35191.7|35191.7|35151.7|253
1601653200000|2020-10-02 15:40:00|35193.7|35153.7|35183.7|35143.7|35201.7|35161.7|35165.8|35125.8|370
1601653500000|2020-10-02 15:45:00|35175.8|35135.8|35175.8|35135.8|35195.8|35155.8|35172.8|35132.8|171
1601653800000|2020-10-02 15:50:00|35185.8|35145.8|35159.8|35119.8|35189.8|35149.8|35151.9|35111.9|303
1601654100000|2020-10-02 15:55:00|35157.8|35117.8|35149.8|35109.8|35169.8|35129.8|35133.9|35093.9|467
1601654400000|2020-10-02 16:00:00|35151.9|35111.9|35149.8|35109.8|35179.8|35139.8|35139.8|35099.8|317
1601654700000|2020-10-02 16:05:00|35146.9|35106.9|35189.8|35149.8|35189.8|35149.8|35143.9|35103.9|302
1601655000000|2020-10-02 16:10:00|35191.9|35151.9|35179.8|35139.8|35219.8|35179.8|35171.9|35131.9|377
1601655300000|2020-10-02 16:15:00|35176.9|35136.9|35229.8|35189.8|35239.8|35199.8|35173.9|35133.9|515
1601655600000|2020-10-02 16:20:00|35231.9|35191.9|35222.8|35182.8|35249.8|35209.8|35219.8|35179.8|166
1601655900000|2020-10-02 16:25:00|35225.7|35185.7|35186.8|35146.8|35227.8|35187.8|35183.9|35143.9|90
1601656200000|2020-10-02 16:30:00|35183.9|35143.9|35189.8|35149.8|35213.9|35173.9|35183.9|35143.9|142
1601656500000|2020-10-02 16:35:00|35183.9|35143.9|35183.9|35143.9|35201.8|35161.8|35179.8|35139.8|121
1601656800000|2020-10-02 16:40:00|35181.8|35141.8|35113.9|35073.9|35193.9|35153.9|35113.9|35073.9|562
1601657100000|2020-10-02 16:45:00|35116.8|35076.8|35146.8|35106.8|35149.8|35109.8|35091.8|35051.8|378
1601657400000|2020-10-02 16:50:00|35143.9|35103.9|35149.8|35109.8|35165.9|35125.9|35139.8|35099.8|183
1601657700000|2020-10-02 16:55:00|35142.7|35102.7|35149.8|35109.8|35161.8|35121.8|35137.7|35097.7|224
1601658000000|2020-10-02 17:00:00|35156.8|35116.8|35099.8|35059.8|35159.8|35119.8|35099.8|35059.8|190
1601658300000|2020-10-02 17:05:00|35089.8|35049.8|35090.9|35050.9|35103.9|35063.9|35063.9|35023.9|364
1601658600000|2020-10-02 17:10:00|35088.8|35048.8|35150.9|35110.9|35155.9|35115.9|35088.8|35048.8|413
1601658900000|2020-10-02 17:15:00|35148.8|35108.8|35143.8|35103.8|35153.8|35113.8|35133.8|35093.8|201
1601659200000|2020-10-02 17:20:00|35145.9|35105.9|35113.8|35073.8|35145.9|35105.9|35093.8|35053.8|174
1601659500000|2020-10-02 17:25:00|35110.9|35070.9|35123.8|35083.8|35133.8|35093.8|35103.8|35063.8|165
1601659800000|2020-10-02 17:30:00|35125.9|35085.9|35153.8|35113.8|35155.9|35115.9|35115.9|35075.9|116
1601660100000|2020-10-02 17:35:00|35158.8|35118.8|35165.9|35125.9|35175.9|35135.9|35157.9|35117.9|247
1601660400000|2020-10-02 17:40:00|35163.8|35123.8|35165.9|35125.9|35175.9|35135.9|35153.8|35113.8|193
1601660700000|2020-10-02 17:45:00|35163.8|35123.8|35215.9|35175.9|35217.9|35177.9|35163.8|35123.8|361
1601661000000|2020-10-02 17:50:00|35213.8|35173.8|35199.9|35159.9|35215.9|35175.9|35182|35142|219
1601661300000|2020-10-02 17:55:00|35202|35162|35193.8|35153.8|35202|35162|35167.9|35127.9|171
1601661600000|2020-10-02 18:00:00|35195.8|35155.8|35177.9|35137.9|35217.9|35177.9|35167.9|35127.9|383
1601661900000|2020-10-02 18:05:00|35174.9|35134.9|35153.8|35113.8|35192|35152|35143.8|35103.8|436
1601662200000|2020-10-02 18:10:00|35155.8|35115.8|35163.8|35123.8|35173.8|35133.8|35113.8|35073.8|1552
1601662500000|2020-10-02 18:15:00|35173.8|35133.8|35135.8|35095.8|35177.9|35137.9|35109.9|35069.9|1057
1601856000000|2020-10-05 00:00:00|35080.3|35040.3|35027.4|34987.4|35121|35081|35015.3|34975.3|440
1601856300000|2020-10-05 00:05:00|35021.7|34981.7|35056.7|35016.7|35064.6|35024.6|34987.4|34947.4|214
1601856600000|2020-10-05 00:10:00|35051.7|35011.7|35094.6|35054.6|35127.4|35087.4|35044.6|35004.6|115
1601856900000|2020-10-05 00:15:00|35092.4|35052.4|35081.7|35041.7|35097.4|35057.4|35064.6|35024.6|74
1601857200000|2020-10-05 00:20:00|35079.6|35039.6|35066.7|35026.7|35089.6|35049.6|35061.7|35021.7|34
1601857500000|2020-10-05 00:25:00|35069.6|35029.6|35056.7|35016.7|35069.6|35029.6|35054.6|35014.6|38
1601857800000|2020-10-05 00:30:00|35061.7|35021.7|35046.7|35006.7|35069.5|35029.5|35046.7|35006.7|16
1601858100000|2020-10-05 00:35:00|35049.5|35009.5|35054.5|35014.5|35061.7|35021.7|35046.7|35006.7|42
1601858400000|2020-10-05 00:40:00|35061.7|35021.7|35047.4|35007.4|35061.7|35021.7|35046.7|35006.7|1
1601858700000|2020-10-05 00:45:00|35049.5|35009.5|35031.7|34991.7|35051.7|35011.7|35024.5|34984.5|14
1601859000000|2020-10-05 00:50:00|35034.5|34994.5|35029.5|34989.5|35034.5|34994.5|35021.7|34981.7|22
1601859300000|2020-10-05 00:55:00|35026.7|34986.7|35014.5|34974.5|35031.7|34991.7|35011.7|34971.7|11
1601859600000|2020-10-05 01:00:00|35017.4|34977.4|35011.7|34971.7|35026.7|34986.7|35001.7|34961.7|17
1601859900000|2020-10-05 01:05:00|35014.5|34974.5|35049.5|35009.5|35049.5|35009.5|35011.7|34971.7|24
1601860200000|2020-10-05 01:10:00|35053.8|35013.8|35054.5|35014.5|35061.7|35021.7|35033.8|34993.8|21
1601860500000|2020-10-05 01:15:00|35059.5|35019.5|35041.6|35001.6|35059.5|35019.5|35041.6|35001.6|14
1601860800000|2020-10-05 01:20:00|35046.6|35006.6|35051.6|35011.6|35051.6|35011.6|35041.6|35001.6|27
1601861100000|2020-10-05 01:25:00|35044.5|35004.5|35049.5|35009.5|35051.6|35011.6|35044.5|35004.5|10
1601861400000|2020-10-05 01:30:00|35047.4|35007.4|35047.4|35007.4|35059.5|35019.5|35047.4|35007.4|17
1601861700000|2020-10-05 01:35:00|35049.5|35009.5|35039.5|34999.5|35057.4|35017.4|35037.4|34997.4|26
1601862000000|2020-10-05 01:40:00|35037.4|34997.4|35077.4|35037.4|35080.2|35040.2|35037.4|34997.4|73
1601862300000|2020-10-05 01:45:00|35082.4|35042.4|35080.2|35040.2|35082.4|35042.4|35069.5|35029.5|24
1601862600000|2020-10-05 01:50:00|35082.4|35042.4|35077.3|35037.3|35087.4|35047.4|35077.3|35037.3|25
1601862900000|2020-10-05 01:55:00|35080.2|35040.2|35087.3|35047.3|35087.3|35047.3|35077.3|35037.3|12
1601863200000|2020-10-05 02:00:00|35077.3|35037.3|35082.3|35042.3|35087.3|35047.3|35077.3|35037.3|10
1601863500000|2020-10-05 02:05:00|35085.2|35045.2|35067.3|35027.3|35087.3|35047.3|35067.3|35027.3|13
1601863800000|2020-10-05 02:10:00|35064.5|35024.5|35057.3|35017.3|35067.3|35027.3|35057.3|35017.3|12
1601864100000|2020-10-05 02:15:00|35060.2|35020.2|35067.3|35027.3|35067.3|35027.3|35057.3|35017.3|3
1601864400000|2020-10-05 02:20:00|35070.2|35030.2|35072.3|35032.3|35077.3|35037.3|35067.3|35027.3|5
1601864700000|2020-10-05 02:25:00|35070.2|35030.2|35067.3|35027.3|35072.3|35032.3|35067.3|35027.3|4
1601865000000|2020-10-05 02:30:00|35072.3|35032.3|35074.5|35034.5|35074.5|35034.5|35070.2|35030.2|1
1601865300000|2020-10-05 02:35:00|35072.3|35032.3|35067.3|35027.3|35072.3|35032.3|35065.2|35025.2|1
1601865900000|2020-10-05 02:45:00|35065.2|35025.2|35067.3|35027.3|35067.3|35027.3|35057.3|35017.3|14
1601866200000|2020-10-05 02:50:00|35074.4|35034.4|35070.2|35030.2|35075.2|35035.2|35067.3|35027.3|9
1601866500000|2020-10-05 02:55:00|35077.3|35037.3|35077.3|35037.3|35077.3|35037.3|35070.2|35030.2|2
1601866800000|2020-10-05 03:00:00|||||||||1
1601867100000|2020-10-05 03:05:00|35083|35043|35100.2|35060.2|35110.2|35070.2|35080.2|35040.2|66
1601867400000|2020-10-05 03:10:00|35097.3|35057.3|35097.3|35057.3|35107.3|35067.3|35097.3|35057.3|14
1601867700000|2020-10-05 03:15:00|35099.4|35059.4|35120.1|35080.1|35120.1|35080.1|35099.4|35059.4|7
1601868000000|2020-10-05 03:20:00|35117.3|35077.3|35137.3|35097.3|35173|35133|35115.1|35075.1|144
1601868300000|2020-10-05 03:25:00|35147.3|35107.3|35137.3|35097.3|35147.3|35107.3|35134.4|35094.4|7
1601868600000|2020-10-05 03:30:00|35139.4|35099.4|35137.3|35097.3|35147.3|35107.3|35137.3|35097.3|9
1601868900000|2020-10-05 03:35:00|||||||||2
1601869200000|2020-10-05 03:40:00|35143|35103|35145.1|35105.1|35145.1|35105.1|35143|35103|8
1601869500000|2020-10-05 03:45:00|35143|35103|35137.3|35097.3|35143|35103|35137.3|35097.3|5
1601869800000|2020-10-05 03:50:00|35135.1|35095.1|35145.1|35105.1|35145.1|35105.1|35135.1|35095.1|11
1601870100000|2020-10-05 03:55:00|35143|35103|35143|35103|35145.1|35105.1|35140.1|35100.1|1
1601870400000|2020-10-05 04:00:00|35145.1|35105.1|35150.1|35110.1|35150.1|35110.1|35145.1|35105.1|8
1601870700000|2020-10-05 04:05:00|35147.2|35107.2|35145.1|35105.1|35147.2|35107.2|35145.1|35105.1|2
1601871000000|2020-10-05 04:10:00|35147.2|35107.2|35155.1|35115.1|35155.1|35115.1|35147.2|35107.2|3
1601871300000|2020-10-05 04:15:00|35153|35113|35155.1|35115.1|35155.1|35115.1|35153|35113|4
1601871600000|2020-10-05 04:20:00|35165.1|35125.1|35165.1|35125.1|35170.1|35130.1|35165.1|35125.1|10
1601871900000|2020-10-05 04:25:00|35170.1|35130.1|35170.1|35130.1|35180.8|35140.8|35165.1|35125.1|25
1601872200000|2020-10-05 04:30:00|35175.1|35135.1|35165.1|35125.1|35175.1|35135.1|35150.1|35110.1|25
1601872500000|2020-10-05 04:35:00|35172.9|35132.9|35172.9|35132.9|35172.9|35132.9|35172.9|35132.9|3
1601872800000|2020-10-05 04:40:00|35175.1|35135.1|35175.1|35135.1|35175.1|35135.1|35170.1|35130.1|1
1601873100000|2020-10-05 04:45:00|35172.9|35132.9|35192.9|35152.9|35192.9|35152.9|35172.9|35132.9|36
1601873400000|2020-10-05 04:50:00|35190.1|35150.1|35182.9|35142.9|35190.1|35150.1|35180.1|35140.1|13
1601873700000|2020-10-05 04:55:00|35180.1|35140.1|35180.1|35140.1|35180.1|35140.1|35180.1|35140.1|0
1601874000000|2020-10-05 05:00:00|35172.9|35132.9|35175.1|35135.1|35182.9|35142.9|35165.1|35125.1|14
1601874300000|2020-10-05 05:05:00|35172.9|35132.9|35180.1|35140.1|35185.1|35145.1|35172.9|35132.9|8
1601874600000|2020-10-05 05:10:00|35182.9|35142.9|35182.9|35142.9|35185.1|35145.1|35172.9|35132.9|3
1601874900000|2020-10-05 05:15:00|35180.1|35140.1|35175.1|35135.1|35182.9|35142.9|35172.9|35132.9|5
1601875200000|2020-10-05 05:20:00|35172.9|35132.9|35170|35130|35175.1|35135.1|35170|35130|0
1601875500000|2020-10-05 05:25:00|35172.9|35132.9|35165|35125|35175|35135|35160|35120|2
1601875800000|2020-10-05 05:30:00|35157.2|35117.2|35140|35100|35162.9|35122.9|35140|35100|60
1601876100000|2020-10-05 05:35:00|35137.9|35097.9|35140|35100|35142.9|35102.9|35135.8|35095.8|2
1601876400000|2020-10-05 05:40:00|35142.9|35102.9|35122.9|35082.9|35142.9|35102.9|35122.9|35082.9|40
1601876700000|2020-10-05 05:45:00|35127.9|35087.9|35137.9|35097.9|35137.9|35097.9|35122.9|35082.9|8
1601877000000|2020-10-05 05:50:00|35135.7|35095.7|35122.9|35082.9|35135.7|35095.7|35120|35080|28
1601877300000|2020-10-05 05:55:00|35120.7|35080.7|35120.7|35080.7|35122.9|35082.9|35118.6|35078.6|5
1601877600000|2020-10-05 06:00:00|35122.9|35082.9|35092.9|35052.9|35125|35085|35087.2|35047.2|34
1601877900000|2020-10-05 06:05:00|35095|35055|35102.9|35062.9|35112.9|35072.9|35082.9|35042.9|32
1601878200000|2020-10-05 06:10:00|35100.7|35060.7|35107.9|35067.9|35110.7|35070.7|35097.9|35057.9|19
1601878500000|2020-10-05 06:15:00|35105|35065|35112.9|35072.9|35112.9|35072.9|35102.9|35062.9|2
1601878800000|2020-10-05 06:20:00|35120.7|35080.7|35122.9|35082.9|35122.9|35082.9|35112.9|35072.9|11
1601879100000|2020-10-05 06:25:00|35120.7|35080.7|35100.7|35060.7|35120.7|35080.7|35087.9|35047.9|21
1601879400000|2020-10-05 06:30:00|35102.9|35062.9|35130.7|35090.7|35130.7|35090.7|35102.9|35062.9|11
1601879700000|2020-10-05 06:35:00|35127.8|35087.8|35130.7|35090.7|35130.7|35090.7|35115.7|35075.7|6
1601880000000|2020-10-05 06:40:00|35125.7|35085.7|35150.7|35110.7|35152.8|35112.8|35125.7|35085.7|21
1601880300000|2020-10-05 06:45:00|35140.7|35100.7|35140.7|35100.7|35140.7|35100.7|35135.7|35095.7|6
1601880600000|2020-10-05 06:50:00|35142.8|35102.8|35155.7|35115.7|35155.7|35115.7|35140.7|35100.7|5
1601880900000|2020-10-05 06:55:00|35152.8|35112.8|35125.7|35085.7|35155.7|35115.7|35125.7|35085.7|37
1601881200000|2020-10-05 07:00:00|35128.5|35088.5|35180.7|35140.7|35180.7|35140.7|35125.7|35085.7|30
1601881500000|2020-10-05 07:05:00|35187.8|35147.8|35152.8|35112.8|35192.8|35152.8|35152.8|35112.8|114
1601881800000|2020-10-05 07:10:00|35147.8|35107.8|35125.7|35085.7|35152.8|35112.8|35110.7|35070.7|28
1601882100000|2020-10-05 07:15:00|35127.8|35087.8|35115.7|35075.7|35132.8|35092.8|35115.7|35075.7|7
1601882400000|2020-10-05 07:20:00|35112.8|35072.8|35120.7|35080.7|35130.7|35090.7|35112.8|35072.8|12
1601882700000|2020-10-05 07:25:00|35125.7|35085.7|35130.7|35090.7|35130.7|35090.7|35115.7|35075.7|24
1601883000000|2020-10-05 07:30:00|35122.8|35082.8|35140.7|35100.7|35140.7|35100.7|35122.8|35082.8|3
1601883300000|2020-10-05 07:35:00|35135.7|35095.7|35135.6|35095.6|35140.6|35100.6|35115.7|35075.7|11
1601883600000|2020-10-05 07:40:00|35132.8|35092.8|35162.8|35122.8|35197.8|35157.8|35130.6|35090.6|66
1601883900000|2020-10-05 07:45:00|35160.6|35120.6|35160.6|35120.6|35174.9|35134.9|35152.8|35112.8|53
1601884200000|2020-10-05 07:50:00|35162.8|35122.8|35200.6|35160.6|35200.6|35160.6|35152.8|35112.8|129
1601884500000|2020-10-05 07:55:00|35205.6|35165.6|35180.6|35140.6|35210.6|35170.6|35177.8|35137.8|95
1601884800000|2020-10-05 08:00:00|35177.8|35137.8|35212.8|35172.8|35220.6|35180.6|35177.8|35137.8|41
1601885100000|2020-10-05 08:05:00|35210.6|35170.6|35192.8|35152.8|35220.6|35180.6|35190.6|35150.6|77
1601885400000|2020-10-05 08:10:00|35197.8|35157.8|35192.8|35152.8|35215.6|35175.6|35190.6|35150.6|33
1601885700000|2020-10-05 08:15:00|35190.6|35150.6|35240.6|35200.6|35245.6|35205.6|35190.6|35150.6|35
1601886000000|2020-10-05 08:20:00|35242.8|35202.8|35212.8|35172.8|35242.8|35202.8|35212.8|35172.8|40
1601886300000|2020-10-05 08:25:00|35217.8|35177.8|35220.6|35180.6|35230.6|35190.6|35212.8|35172.8|16
1601886600000|2020-10-05 08:30:00|35217.8|35177.8|35220.6|35180.6|35227.7|35187.7|35202.8|35162.8|30
1601886900000|2020-10-05 08:35:00|35225.6|35185.6|35240.6|35200.6|35240.6|35200.6|35222.7|35182.7|37
1601887200000|2020-10-05 08:40:00|35237.7|35197.7|35235.6|35195.6|35250.6|35210.6|35230.6|35190.6|59
1601887500000|2020-10-05 08:45:00|35230.6|35190.6|35247.7|35207.7|35272.7|35232.7|35230.6|35190.6|139
1601887800000|2020-10-05 08:50:00|35250.6|35210.6|35232.7|35192.7|35252.7|35212.7|35232.7|35192.7|19
1601888100000|2020-10-05 08:55:00|35238.4|35198.4|35250.6|35210.6|35250.6|35210.6|35232.7|35192.7|16
1601888400000|2020-10-05 09:00:00|35257.7|35217.7|35252.7|35212.7|35260.6|35220.6|35240.6|35200.6|62
1601888700000|2020-10-05 09:05:00|35247.7|35207.7|35210.6|35170.6|35252.7|35212.7|35210.6|35170.6|85
1601889000000|2020-10-05 09:10:00|35207.7|35167.7|35195.6|35155.6|35207.7|35167.7|35160.6|35120.6|74
1601889300000|2020-10-05 09:15:00|35192.7|35152.7|35190.6|35150.6|35195.6|35155.6|35160.6|35120.6|41
1601889600000|2020-10-05 09:20:00|35200.6|35160.6|35187.7|35147.7|35202.7|35162.7|35182.7|35142.7|39
1601889900000|2020-10-05 09:25:00|35190.6|35150.6|35160.6|35120.6|35190.6|35150.6|35160.6|35120.6|38
1601890200000|2020-10-05 09:30:00|35158.4|35118.4|35122.7|35082.7|35160.6|35120.6|35110.6|35070.6|41
1601890500000|2020-10-05 09:35:00|35124.8|35084.8|35130.5|35090.5|35130.5|35090.5|35107.7|35067.7|72
1601890800000|2020-10-05 09:40:00|35120.5|35080.5|35117.7|35077.7|35127.7|35087.7|35110.5|35070.5|62
1601891100000|2020-10-05 09:45:00|35114.8|35074.8|35122.7|35082.7|35122.7|35082.7|35112.7|35072.7|23
1601891400000|2020-10-05 09:50:00|35120.5|35080.5|35120.5|35080.5|35124.8|35084.8|35107.7|35067.7|43
1601891700000|2020-10-05 09:55:00|35122.7|35082.7|35104.8|35064.8|35130.5|35090.5|35104.8|35064.8|13
1601892000000|2020-10-05 10:00:00|35100.5|35060.5|35075.5|35035.5|35102.7|35062.7|35072.7|35032.7|25
1601892300000|2020-10-05 10:05:00|35070.5|35030.5|35047.7|35007.7|35070.5|35030.5|35020.5|34980.5|183
1601892600000|2020-10-05 10:10:00|35045.5|35005.5|35052.7|35012.7|35062.7|35022.7|35040.5|35000.5|28
1601892900000|2020-10-05 10:15:00|35055.5|35015.5|35052.7|35012.7|35065.5|35025.5|35042.7|35002.7|42
1601893200000|2020-10-05 10:20:00|35054.8|35014.8|35052.7|35012.7|35067.7|35027.7|35052.7|35012.7|11
1601893500000|2020-10-05 10:25:00|35055.5|35015.5|35067.7|35027.7|35070.5|35030.5|35055.5|35015.5|8
1601893800000|2020-10-05 10:30:00|35064.8|35024.8|35052.6|35012.6|35070.5|35030.5|35052.6|35012.6|66
1601894100000|2020-10-05 10:35:00|35054.8|35014.8|35054.8|35014.8|35060.5|35020.5|35050.5|35010.5|5
1601894400000|2020-10-05 10:40:00|35052.6|35012.6|35032.6|34992.6|35052.6|35012.6|35032.6|34992.6|24
1601894700000|2020-10-05 10:45:00|35035.5|34995.5|35010.5|34970.5|35040.5|35000.5|35010.5|34970.5|13
1601895000000|2020-10-05 10:50:00|35015.5|34975.5|35012.6|34972.6|35020.5|34980.5|35010.5|34970.5|94
1601895300000|2020-10-05 10:55:00|35017.6|34977.6|35027.6|34987.6|35027.6|34987.6|35002.6|34962.6|81
1601895600000|2020-10-05 11:00:00|35030.5|34990.5|35017.6|34977.6|35030.5|34990.5|34997.6|34957.6|135
1601895900000|2020-10-05 11:05:00|35020.5|34980.5|35010.5|34970.5|35042.6|35002.6|35010.5|34970.5|84
1601896200000|2020-10-05 11:10:00|34995.5|34955.5|34983.3|34943.3|35005.5|34965.5|34975.5|34935.5|50
1601896500000|2020-10-05 11:15:00|34985.5|34945.5|34990.5|34950.5|34990.5|34950.5|34980.5|34940.5|31
1601896800000|2020-10-05 11:20:00|34987.6|34947.6|34985.5|34945.5|35003.3|34963.3|34982.6|34942.6|26
1601897100000|2020-10-05 11:25:00|34980.5|34940.5|34982.6|34942.6|34990.5|34950.5|34970.5|34930.5|18
1601897400000|2020-10-05 11:30:00|34985.5|34945.5|34990.4|34950.4|34990.5|34950.5|34980.5|34940.5|10
1601897700000|2020-10-05 11:35:00|34987.6|34947.6|34947.6|34907.6|34990.4|34950.4|34937.6|34897.6|114
1601898000000|2020-10-05 11:40:00|34940.4|34900.4|34972.6|34932.6|35000.4|34960.4|34940.4|34900.4|95
1601898300000|2020-10-05 11:45:00|34974.7|34934.7|34954.7|34914.7|34980.4|34940.4|34942.6|34902.6|72
1601898600000|2020-10-05 11:50:00|34952.6|34912.6|34890.4|34850.4|34954.7|34914.7|34870.4|34830.4|131
1601898900000|2020-10-05 11:55:00|34885.4|34845.4|34900.4|34860.4|34910.4|34870.4|34880.4|34840.4|53
1601899200000|2020-10-05 12:00:00|34902.6|34862.6|34960.4|34920.4|34970.4|34930.4|34900.4|34860.4|90
1601899500000|2020-10-05 12:05:00|34957.6|34917.6|35076.1|35036.1|35106.1|35066.1|34955.4|34915.4|248
1601899800000|2020-10-05 12:10:00|35078.3|35038.3|35056.1|35016.1|35086.1|35046.1|35036.1|34996.1|100
1601900100000|2020-10-05 12:15:00|35086.1|35046.1|35061.8|35021.8|35131.8|35091.8|35061.8|35021.8|283
1601900400000|2020-10-05 12:20:00|35064|35024|35038.9|34998.9|35073.9|35033.9|35031.8|34991.8|72
1601900700000|2020-10-05 12:25:00|35033.9|34993.9|35058.9|35018.9|35066.1|35026.1|35021.8|34981.8|53
1601901000000|2020-10-05 12:30:00|35051.1|35011.1|35048.9|35008.9|35053.9|35013.9|35038.9|34998.9|45
1601901300000|2020-10-05 12:35:00|35046.1|35006.1|35013.9|34973.9|35046.1|35006.1|35008.9|34968.9|34
1601901600000|2020-10-05 12:40:00|35016.1|34976.1|35028.9|34988.9|35028.9|34988.9|34988.9|34948.9|97
1601904600000|2020-10-05 13:30:00|35048.9|35008.9|34970.3|34930.3|35111|35071|34956|34916|1404
1601904900000|2020-10-05 13:35:00|34960.3|34920.3|34900.3|34860.3|34968.2|34928.2|34890.3|34850.3|877
1601905200000|2020-10-05 13:40:00|34892.5|34852.5|34860.3|34820.3|34926|34886|34848.2|34808.2|733
1601905500000|2020-10-05 13:45:00|34863.2|34823.2|34821.1|34781.1|34930.3|34890.3|34789|34749|922
1601905800000|2020-10-05 13:50:00|34823.3|34783.3|34773.3|34733.3|34841.1|34801.1|34750.4|34710.4|746
1601906100000|2020-10-05 13:55:00|34767.6|34727.6|34785.4|34745.4|34785.4|34745.4|34737.6|34697.6|736
1601906400000|2020-10-05 14:00:00|34787.6|34747.6|34727.6|34687.6|34815.4|34775.4|34723.3|34683.3|514
1601906700000|2020-10-05 14:05:00|34735.4|34695.4|34729|34689|34771.9|34731.9|34711.9|34671.9|734
1601907000000|2020-10-05 14:10:00|34726.2|34686.2|34731.9|34691.9|34754|34714|34711.9|34671.9|504
1601907300000|2020-10-05 14:15:00|34734|34694|34721.9|34681.9|34746.2|34706.2|34691.9|34651.9|459
1601907600000|2020-10-05 14:20:00|34724|34684|34746.9|34706.9|34761.9|34721.9|34724|34684|460
1601907900000|2020-10-05 14:25:00|34751.9|34711.9|34764|34724|34774|34734|34731.9|34691.9|510
1601908200000|2020-10-05 14:30:00|34766.2|34726.2|34696.2|34656.2|34771.9|34731.9|34684|34644|635
1601908500000|2020-10-05 14:35:00|34694|34654|34676.2|34636.2|34706.2|34666.2|34654|34614|590
1601908800000|2020-10-05 14:40:00|34681.2|34641.2|34666.2|34626.2|34704|34664|34664|34624|349
1601909100000|2020-10-05 14:45:00|34674|34634|34694.8|34654.8|34724.8|34684.8|34666.2|34626.2|518
1601909400000|2020-10-05 14:50:00|34690.5|34650.5|34672.6|34632.6|34709.8|34669.8|34660.5|34620.5|683
1601909700000|2020-10-05 14:55:00|34670.5|34630.5|34600.5|34560.5|34670.5|34630.5|34600.5|34560.5|526
1601910000000|2020-10-05 15:00:00|34602.6|34562.6|34624.8|34584.8|34632.6|34592.6|34572.6|34532.6|712
1601910300000|2020-10-05 15:05:00|34622.6|34582.6|34670.5|34630.5|34673.3|34633.3|34594.8|34554.8|448
1601910600000|2020-10-05 15:10:00|34668.3|34628.3|34650.5|34610.5|34680.5|34640.5|34650.5|34610.5|303
1601910900000|2020-10-05 15:15:00|34640.5|34600.5|34620.5|34580.5|34648.3|34608.3|34610.5|34570.5|176
1601911200000|2020-10-05 15:20:00|34618.3|34578.3|34598.3|34558.3|34630.5|34590.5|34596.2|34556.2|227
1601911500000|2020-10-05 15:25:00|34596.2|34556.2|34606.2|34566.2|34616.2|34576.2|34586.2|34546.2|176
1601911800000|2020-10-05 15:30:00|34611.2|34571.2|34620.5|34580.5|34620.5|34580.5|34566.1|34526.1|433
1601912100000|2020-10-05 15:35:00|34618.3|34578.3|34558.3|34518.3|34648.3|34608.3|34538.3|34498.3|398
1601912400000|2020-10-05 15:40:00|34555.5|34515.5|34528.3|34488.3|34555.5|34515.5|34526.1|34486.1|303
1601912700000|2020-10-05 15:45:00|34526.1|34486.1|34530.5|34490.5|34580.5|34540.5|34520.5|34480.5|496
1601913000000|2020-10-05 15:50:00|34532.6|34492.6|34522.6|34482.6|34542.6|34502.6|34502.6|34462.6|354
1601913300000|2020-10-05 15:55:00|34524.8|34484.8|34530.5|34490.5|34537.6|34497.6|34502.6|34462.6|391
1601913600000|2020-10-05 16:00:00|34538.3|34498.3|34520.5|34480.5|34538.3|34498.3|34502.6|34462.6|340
1601913900000|2020-10-05 16:05:00|34522.6|34482.6|34512.6|34472.6|34532.6|34492.6|34490.5|34450.5|560
1601914200000|2020-10-05 16:10:00|34520.4|34480.4|34540.4|34500.4|34578.3|34538.3|34520.4|34480.4|354
1601914500000|2020-10-05 16:15:00|34543.3|34503.3|34530.4|34490.4|34548.3|34508.3|34520.4|34480.4|118
1601914800000|2020-10-05 16:20:00|34528.3|34488.3|34500.4|34460.4|34530.4|34490.4|34500.4|34460.4|159
1601915100000|2020-10-05 16:25:00|34490.4|34450.4|34510.4|34470.4|34510.4|34470.4|34462.6|34422.6|554
1601915400000|2020-10-05 16:30:00|34504.8|34464.8|34522.6|34482.6|34540.4|34500.4|34490.4|34450.4|332
1601915700000|2020-10-05 16:35:00|34524.8|34484.8|34524.8|34484.8|34532.6|34492.6|34504.8|34464.8|369
1601916000000|2020-10-05 16:40:00|34527.6|34487.6|34514.8|34474.8|34542.6|34502.6|34502.6|34462.6|287
1601916300000|2020-10-05 16:45:00|34520.4|34480.4|34502.6|34462.6|34532.6|34492.6|34494.8|34454.8|239
1601916600000|2020-10-05 16:50:00|34494.8|34454.8|34469.1|34429.1|34496.9|34456.9|34464.8|34424.8|262
1601916900000|2020-10-05 16:55:00|34466.9|34426.9|34436.9|34396.9|34474.8|34434.8|34399.1|34359.1|577
1601917200000|2020-10-05 17:00:00|34441.9|34401.9|34444.7|34404.7|34446.9|34406.9|34409.1|34369.1|248
1601917500000|2020-10-05 17:05:00|34446.9|34406.9|34482.6|34442.6|34484.7|34444.7|34429.1|34389.1|370
1601917800000|2020-10-05 17:10:00|34472.6|34432.6|34508.3|34468.3|34516.1|34476.1|34467.6|34427.6|304
1601918100000|2020-10-05 17:15:00|34506.1|34466.1|34493.9|34453.9|34506.1|34466.1|34468.3|34428.3|335
1601918400000|2020-10-05 17:20:00|34498.9|34458.9|34480.4|34440.4|34518.9|34478.9|34480.4|34440.4|381
1601918700000|2020-10-05 17:25:00|34483.3|34443.3|34500.4|34460.4|34500.4|34460.4|34478.3|34438.3|98
1601919000000|2020-10-05 17:30:00|34498.3|34458.3|34591.8|34551.8|34591.8|34551.8|34486.1|34446.1|450
1601919300000|2020-10-05 17:35:00|34601.8|34561.8|34553.9|34513.9|34611.8|34571.8|34551.8|34511.8|335
1601919600000|2020-10-05 17:40:00|34556.8|34516.8|34556.1|34516.1|34571.8|34531.8|34543.9|34503.9|285
1601919900000|2020-10-05 17:45:00|34553.9|34513.9|34520.4|34480.4|34556.1|34516.1|34508.2|34468.2|311
1601920200000|2020-10-05 17:50:00|34528.2|34488.2|34472.6|34432.6|34530.4|34490.4|34462.6|34422.6|422
1601920500000|2020-10-05 17:55:00|34474.7|34434.7|34429.1|34389.1|34490.4|34450.4|34424.7|34384.7|376
1601920800000|2020-10-05 18:00:00|34429.7|34389.7|34459.7|34419.7|34480.4|34440.4|34424.7|34384.7|483
1601921100000|2020-10-05 18:05:00|34462.6|34422.6|34475.4|34435.4|34475.4|34435.4|34430.4|34390.4|533
1601921400000|2020-10-05 18:10:00|34477.6|34437.6|34580.4|34540.4|34641.7|34601.7|34475.4|34435.4|2439
1601921700000|2020-10-05 18:15:00|34574.7|34534.7|34559.7|34519.7|34599.7|34559.7|34534.7|34494.7|749
1601942400000|2020-10-06 00:00:00|34593.1|34553.1|34628.7|34588.7|34654.4|34614.4|34573.1|34533.1|192
1601942700000|2020-10-06 00:05:00|34626.5|34586.5|34663.7|34623.7|34671.5|34631.5|34623.7|34583.7|63
1601943000000|2020-10-06 00:10:00|34671.5|34631.5|34593.7|34553.7|34671.5|34631.5|34593.7|34553.7|35
1601943300000|2020-10-06 00:15:00|34598.7|34558.7|34588.7|34548.7|34608.7|34568.7|34588.7|34548.7|38
1601943600000|2020-10-06 00:20:00|34585.9|34545.9|34578.7|34538.7|34593.7|34553.7|34568.7|34528.7|22
1601943900000|2020-10-06 00:25:00|34575.9|34535.9|34578.7|34538.7|34583.7|34543.7|34573.7|34533.7|14
1601944200000|2020-10-06 00:30:00|34581.5|34541.5|34578.7|34538.7|34588.7|34548.7|34576.5|34536.5|15
1601944500000|2020-10-06 00:35:00|34581.5|34541.5|34583.7|34543.7|34586.5|34546.5|34578.7|34538.7|3
1601944800000|2020-10-06 00:40:00|34575.9|34535.9|34596.5|34556.5|34601.5|34561.5|34573.7|34533.7|29
1601945100000|2020-10-06 00:45:00|34593.7|34553.7|34586.5|34546.5|34601.5|34561.5|34583.7|34543.7|5
1601945400000|2020-10-06 00:50:00|34588.7|34548.7|34633.7|34593.7|34641.5|34601.5|34588.7|34548.7|32
1601945700000|2020-10-06 00:55:00|34628.7|34588.7|34650.9|34610.9|34663.7|34623.7|34628.7|34588.7|25
1601946000000|2020-10-06 01:00:00|34653.7|34613.7|34635.9|34595.9|34655.9|34615.9|34633.7|34593.7|46
1601946300000|2020-10-06 01:05:00|34638|34598|34650.9|34610.9|34650.9|34610.9|34633.7|34593.7|21
1601946600000|2020-10-06 01:10:00|34645.9|34605.9|34633.7|34593.7|34645.9|34605.9|34633.7|34593.7|13
1601946900000|2020-10-06 01:15:00|34635.9|34595.9|34633.7|34593.7|34640.9|34600.9|34633.7|34593.7|13
1601947200000|2020-10-06 01:20:00|34638|34598|34623.7|34583.7|34638|34598|34620.8|34580.8|38
1601947500000|2020-10-06 01:25:00|34625.8|34585.8|34640.8|34600.8|34643.7|34603.7|34625.8|34585.8|41
1601947800000|2020-10-06 01:30:00|34643.7|34603.7|34635.8|34595.8|34645.8|34605.8|34633.7|34593.7|23
1601948100000|2020-10-06 01:35:00|34633.7|34593.7|34613.7|34573.7|34633.7|34593.7|34613.7|34573.7|20
1601948400000|2020-10-06 01:40:00|34615.8|34575.8|34613.7|34573.7|34620.8|34580.8|34610.8|34570.8|7
1601948700000|2020-10-06 01:45:00|34620.8|34580.8|34623.7|34583.7|34633.7|34593.7|34620.8|34580.8|26
1601949000000|2020-10-06 01:50:00|34626.5|34586.5|34640.8|34600.8|34643.7|34603.7|34623.7|34583.7|12
1601949300000|2020-10-06 01:55:00|34638|34598|34648.7|34608.7|34650.8|34610.8|34635.8|34595.8|15
1601949600000|2020-10-06 02:00:00|34646.5|34606.5|34650.8|34610.8|34653.7|34613.7|34646.5|34606.5|2
1601949900000|2020-10-06 02:05:00|34653.6|34613.6|34655.8|34615.8|34655.8|34615.8|34653.6|34613.6|0
1601950200000|2020-10-06 02:10:00|34653.6|34613.6|34660.8|34620.8|34665.8|34625.8|34653.6|34613.6|9
1601950500000|2020-10-06 02:15:00|34655.8|34615.8|34655.8|34615.8|34655.8|34615.8|34655.8|34615.8|0
1601950800000|2020-10-06 02:20:00|34653.6|34613.6|34655.8|34615.8|34660.8|34620.8|34645.8|34605.8|19
1601951100000|2020-10-06 02:25:00|34663.6|34623.6|34703.6|34663.6|34705.8|34665.8|34660.8|34620.8|24
1601951400000|2020-10-06 02:30:00|34700.8|34660.8|34693.6|34653.6|34713.6|34673.6|34683.6|34643.6|43
1601951700000|2020-10-06 02:35:00|34696.5|34656.5|34675.8|34635.8|34698.6|34658.6|34675.8|34635.8|5
1601952000000|2020-10-06 02:40:00|34683.6|34643.6|34678.6|34638.6|34683.6|34643.6|34665.8|34625.8|21
1601952300000|2020-10-06 02:45:00|34676.4|34636.4|34673.6|34633.6|34678.6|34638.6|34673.6|34633.6|9
1601952900000|2020-10-06 02:55:00|34670.8|34630.8|34665.8|34625.8|34673.6|34633.6|34665.8|34625.8|20
1601953200000|2020-10-06 03:00:00|34663.6|34623.6|34653.6|34613.6|34663.6|34623.6|34653.6|34613.6|11
1601953500000|2020-10-06 03:05:00|34656.4|34616.4|34653.6|34613.6|34660.8|34620.8|34645.8|34605.8|45
1601953800000|2020-10-06 03:10:00|34655.8|34615.8|34660.8|34620.8|34660.8|34620.8|34655.8|34615.8|0
1601954100000|2020-10-06 03:15:00|34655.8|34615.8|34653.6|34613.6|34655.8|34615.8|34650.8|34610.8|9
1601954400000|2020-10-06 03:20:00|34650.8|34610.8|34650.8|34610.8|34650.8|34610.8|34650.8|34610.8|2
1601954700000|2020-10-06 03:25:00|34648|34608|34650.8|34610.8|34650.8|34610.8|34648|34608|2
1601955000000|2020-10-06 03:30:00|34648.6|34608.6|34643.6|34603.6|34653.6|34613.6|34638.6|34598.6|15
1601955300000|2020-10-06 03:35:00|34653.6|34613.6|34648.6|34608.6|34653.6|34613.6|34643.6|34603.6|7
1601955600000|2020-10-06 03:40:00|34653.6|34613.6|34643.6|34603.6|34653.6|34613.6|34640.8|34600.8|0
1601955900000|2020-10-06 03:45:00|34645.8|34605.8|34648.6|34608.6|34648.6|34608.6|34645.8|34605.8|5
1601956500000|2020-10-06 03:55:00|34643.6|34603.6|34648.6|34608.6|34648.6|34608.6|34643.6|34603.6|2
1601956800000|2020-10-06 04:00:00|34653.6|34613.6|34663.6|34623.6|34663.6|34623.6|34653.6|34613.6|8
1601957100000|2020-10-06 04:05:00|34673.6|34633.6|34666.4|34626.4|34673.6|34633.6|34663.6|34623.6|21
1601957400000|2020-10-06 04:10:00|34663.6|34623.6|34673.6|34633.6|34673.6|34633.6|34663.6|34623.6|4
1601957700000|2020-10-06 04:15:00|34681.4|34641.4|34680.8|34640.8|34683.6|34643.6|34680.8|34640.8|1
1601958000000|2020-10-06 04:20:00|34686.4|34646.4|34700.8|34660.8|34700.8|34660.8|34686.4|34646.4|10
1601958300000|2020-10-06 04:25:00|34703.6|34663.6|34703.6|34663.6|34706.4|34666.4|34693.6|34653.6|3
1601958600000|2020-10-06 04:30:00|34708.6|34668.6|34680.7|34640.7|34708.6|34668.6|34663.6|34623.6|25
1601958900000|2020-10-06 04:35:00|34683.6|34643.6|34683.6|34643.6|34687.9|34647.9|34683.6|34643.6|1
1601959200000|2020-10-06 04:40:00|34690.7|34650.7|34688.6|34648.6|34690.7|34650.7|34683.6|34643.6|1
1601959500000|2020-10-06 04:45:00|34683.6|34643.6|34676.4|34636.4|34683.6|34643.6|34673.6|34633.6|2
1601959800000|2020-10-06 04:50:00|34678.6|34638.6|34680.7|34640.7|34683.6|34643.6|34678.6|34638.6|0
1601960100000|2020-10-06 04:55:00|34683.6|34643.6|34680.7|34640.7|34683.6|34643.6|34680.7|34640.7|0
1601960400000|2020-10-06 05:00:00|34683.6|34643.6|34690.7|34650.7|34693.6|34653.6|34683.6|34643.6|0
1601960700000|2020-10-06 05:05:00|34688.6|34648.6|34690.7|34650.7|34693.6|34653.6|34683.5|34643.5|1
1601961000000|2020-10-06 05:10:00|34686.4|34646.4|34688.5|34648.5|34690.7|34650.7|34683.5|34643.5|3
1601961300000|2020-10-06 05:15:00|34693.5|34653.5|34693.5|34653.5|34693.5|34653.5|34685.7|34645.7|5
1601961600000|2020-10-06 05:20:00|||||||||1
1601961900000|2020-10-06 05:25:00|34683.5|34643.5|34683.5|34643.5|34683.5|34643.5|34683.5|34643.5|10
1601962200000|2020-10-06 05:30:00|34685.7|34645.7|34685.7|34645.7|34693.5|34653.5|34683.5|34643.5|7
1601962500000|2020-10-06 05:35:00|34690.7|34650.7|34695.7|34655.7|34695.7|34655.7|34688.5|34648.5|2
1601962800000|2020-10-06 05:40:00|34693.5|34653.5|34695.7|34655.7|34695.7|34655.7|34690.7|34650.7|2
1601963100000|2020-10-06 05:45:00|34693.5|34653.5|34743.5|34703.5|34743.5|34703.5|34693.5|34653.5|34
1601963400000|2020-10-06 05:50:00|34753.5|34713.5|34753.5|34713.5|34755.7|34715.7|34743.5|34703.5|24
1601963700000|2020-10-06 05:55:00|34755.7|34715.7|34755.7|34715.7|34763.5|34723.5|34753.5|34713.5|9
1601964000000|2020-10-06 06:00:00|34753.5|34713.5|34750.7|34710.7|34755.7|34715.7|34743.5|34703.5|60
1601964300000|2020-10-06 06:05:00|34748.5|34708.5|34758.5|34718.5|34763.5|34723.5|34743.5|34703.5|25
1601964600000|2020-10-06 06:10:00|34761.3|34721.3|34790.7|34750.7|34793.5|34753.5|34753.5|34713.5|20
1601964900000|2020-10-06 06:15:00|34788.5|34748.5|34773.5|34733.5|34790.7|34750.7|34763.5|34723.5|44
1601965200000|2020-10-06 06:20:00|34760.7|34720.7|34755.7|34715.7|34760.7|34720.7|34748.5|34708.5|14
1601965500000|2020-10-06 06:25:00|34753.5|34713.5|34763.5|34723.5|34763.5|34723.5|34748.5|34708.5|35
1601965800000|2020-10-06 06:30:00|34755.7|34715.7|34740.7|34700.7|34755.7|34715.7|34733.5|34693.5|48
1601966100000|2020-10-06 06:35:00|34743.5|34703.5|34697.9|34657.9|34743.5|34703.5|34697.9|34657.9|71
1601966400000|2020-10-06 06:40:00|34705.7|34665.7|34700.7|34660.7|34705.7|34665.7|34693.5|34653.5|17
1601966700000|2020-10-06 06:45:00|34703.5|34663.5|34688.5|34648.5|34705.7|34665.7|34683.5|34643.5|47
1601967000000|2020-10-06 06:50:00|34693.5|34653.5|34693.5|34653.5|34695.7|34655.7|34687.9|34647.9|1
1601967300000|2020-10-06 06:55:00|34698.5|34658.5|34698.5|34658.5|34705.7|34665.7|34695.7|34655.7|7
1601967600000|2020-10-06 07:00:00|34695.7|34655.7|34700.7|34660.7|34705.7|34665.7|34695.7|34655.7|8
1601967900000|2020-10-06 07:05:00|34695.7|34655.7|34723.5|34683.5|34723.5|34683.5|34695.7|34655.7|50
1601968200000|2020-10-06 07:10:00|34715.7|34675.7|34753.5|34713.5|34758.5|34718.5|34715.7|34675.7|92
1601968500000|2020-10-06 07:15:00|34751.3|34711.3|34753.5|34713.5|34753.5|34713.5|34735.7|34695.7|10
1601968800000|2020-10-06 07:20:00|34748.5|34708.5|34783.5|34743.5|34821.3|34781.3|34738.5|34698.5|114
1601969100000|2020-10-06 07:25:00|34781.3|34741.3|34783.5|34743.5|34793.5|34753.5|34778.5|34738.5|5
1601969400000|2020-10-06 07:30:00|34777.8|34737.8|34778.5|34738.5|34778.5|34738.5|34756.3|34716.3|12
1601969700000|2020-10-06 07:35:00|34776.3|34736.3|34766.3|34726.3|34781.3|34741.3|34766.3|34726.3|13
1601970000000|2020-10-06 07:40:00|34768.5|34728.5|34763.5|34723.5|34773.5|34733.5|34763.5|34723.5|13
1601970300000|2020-10-06 07:45:00|34756.3|34716.3|34756.3|34716.3|34761.3|34721.3|34746.3|34706.3|20
1601970600000|2020-10-06 07:50:00|34759.1|34719.1|34776.3|34736.3|34779.1|34739.1|34756.3|34716.3|12
1601970900000|2020-10-06 07:55:00|34779.1|34739.1|34756.3|34716.3|34781.3|34741.3|34751.3|34711.3|33
1601971200000|2020-10-06 08:00:00|34753.5|34713.5|34753.5|34713.5|34769.1|34729.1|34753.5|34713.5|18
1601971500000|2020-10-06 08:05:00|34751.3|34711.3|34773.5|34733.5|34779.1|34739.1|34751.3|34711.3|6
1601971800000|2020-10-06 08:10:00|34771.3|34731.3|34781.3|34741.3|34789.1|34749.1|34771.3|34731.3|10
1601972100000|2020-10-06 08:15:00|34783.4|34743.4|34776.3|34736.3|34791.3|34751.3|34776.3|34736.3|13
1601972400000|2020-10-06 08:20:00|34779.1|34739.1|34776.3|34736.3|34781.3|34741.3|34763.4|34723.4|9
1601972700000|2020-10-06 08:25:00|34781.3|34741.3|34781.3|34741.3|34781.3|34741.3|34771.3|34731.3|11
1601973000000|2020-10-06 08:30:00|34789.1|34749.1|34794.1|34754.1|34809.1|34769.1|34781.3|34741.3|18
1601973300000|2020-10-06 08:35:00|34796.9|34756.9|34776.9|34736.9|34814.1|34774.1|34776.9|34736.9|25
1601973600000|2020-10-06 08:40:00|34774.1|34734.1|34786.9|34746.9|34794.1|34754.1|34769.1|34729.1|25
1601973900000|2020-10-06 08:45:00|34794.1|34754.1|34789.1|34749.1|34804.1|34764.1|34781.2|34741.2|24
1601974200000|2020-10-06 08:50:00|34786.9|34746.9|34786.9|34746.9|34789.1|34749.1|34771.9|34731.9|33
1601974500000|2020-10-06 08:55:00|34781.2|34741.2|34804|34764|34816.9|34776.9|34776.9|34736.9|38
1601974800000|2020-10-06 09:00:00|34801.2|34761.2|34804|34764|34811.2|34771.2|34801.2|34761.2|6
1601975100000|2020-10-06 09:05:00|34806.2|34766.2|34824|34784|34824|34784|34801.2|34761.2|24
1601975400000|2020-10-06 09:10:00|34821.9|34781.9|34819.7|34779.7|34832.5|34792.5|34814|34774|61
1601975700000|2020-10-06 09:15:00|34822.5|34782.5|34832.5|34792.5|34832.5|34792.5|34822.5|34782.5|20
1601976000000|2020-10-06 09:20:00|34834.7|34794.7|34842.5|34802.5|34844.7|34804.7|34834.7|34794.7|4
1601976300000|2020-10-06 09:25:00|34844.7|34804.7|34844.7|34804.7|34846.8|34806.8|34839.7|34799.7|12
1601976600000|2020-10-06 09:30:00|34844.6|34804.6|34831.8|34791.8|34872.5|34832.5|34831.8|34791.8|29
1601976900000|2020-10-06 09:35:00|34834.6|34794.6|34816.8|34776.8|34836.8|34796.8|34816.8|34776.8|8
1601977200000|2020-10-06 09:40:00|34814.6|34774.6|34821.8|34781.8|34826.8|34786.8|34814.6|34774.6|6
1601977500000|2020-10-06 09:45:00|34824.6|34784.6|34831.8|34791.8|34842.4|34802.4|34824.6|34784.6|20
1601977800000|2020-10-06 09:50:00|34829.6|34789.6|34816.8|34776.8|34829.6|34789.6|34816.8|34776.8|10
1601978100000|2020-10-06 09:55:00|34819.6|34779.6|34816.8|34776.8|34819.6|34779.6|34806.8|34766.8|12
1601978400000|2020-10-06 10:00:00|34809.6|34769.6|34821.8|34781.8|34826.8|34786.8|34809.6|34769.6|13
1601978700000|2020-10-06 10:05:00|34826.8|34786.8|34824.6|34784.6|34832.4|34792.4|34824.6|34784.6|30
1601979000000|2020-10-06 10:10:00|34819|34779|34836.8|34796.8|34844.6|34804.6|34814.6|34774.6|39
1601979300000|2020-10-06 10:15:00|34841.8|34801.8|34856.8|34816.8|34866.8|34826.8|34841.8|34801.8|55
1601979600000|2020-10-06 10:20:00|34851.8|34811.8|34846.8|34806.8|34851.8|34811.8|34831.8|34791.8|21
1601979900000|2020-10-06 10:25:00|34849.6|34809.6|34839.6|34799.6|34854.6|34814.6|34836.8|34796.8|13
1601980200000|2020-10-06 10:30:00|34836.8|34796.8|34819.6|34779.6|34842.4|34802.4|34804.6|34764.6|43
1601980500000|2020-10-06 10:35:00|34824.6|34784.6|34816.8|34776.8|34829.6|34789.6|34816.8|34776.8|29
1601980800000|2020-10-06 10:40:00|34819.6|34779.6|34839.6|34799.6|34839.6|34799.6|34816.8|34776.8|15
1601981100000|2020-10-06 10:45:00|34842.4|34802.4|34834.6|34794.6|34854.6|34814.6|34834.6|34794.6|20
1601981400000|2020-10-06 10:50:00|34836.8|34796.8|34839.6|34799.6|34856.8|34816.8|34834.6|34794.6|62
1601981700000|2020-10-06 10:55:00|34836.8|34796.8|34839.6|34799.6|34839.6|34799.6|34812.4|34772.4|44
1601982000000|2020-10-06 11:00:00|34836.8|34796.8|34819.6|34779.6|34836.8|34796.8|34816.8|34776.8|18
1601982300000|2020-10-06 11:05:00|34816.8|34776.8|34786.8|34746.8|34816.8|34776.8|34784.6|34744.6|49
1601982600000|2020-10-06 11:10:00|34794.6|34754.6|34806.8|34766.8|34806.8|34766.8|34794.6|34754.6|19
1601982900000|2020-10-06 11:15:00|34809.6|34769.6|34819.6|34779.6|34819.6|34779.6|34806.8|34766.8|26
1601983200000|2020-10-06 11:20:00|34822.4|34782.4|34814.6|34774.6|34824.6|34784.6|34814.6|34774.6|11
1601983500000|2020-10-06 11:25:00|34819.6|34779.6|34839.6|34799.6|34842.4|34802.4|34819.6|34779.6|33
1601983800000|2020-10-06 11:30:00|34842.4|34802.4|34832.4|34792.4|34844.6|34804.6|34829.6|34789.6|16
1601984100000|2020-10-06 11:35:00|34829.6|34789.6|34827.4|34787.4|34832.4|34792.4|34819.6|34779.6|18
1601984400000|2020-10-06 11:40:00|34832.4|34792.4|34872.4|34832.4|34872.4|34832.4|34822.4|34782.4|79
1601984700000|2020-10-06 11:45:00|34875.2|34835.2|34878|34838|34892.4|34852.4|34862.4|34822.4|126
1601985000000|2020-10-06 11:50:00|34875.2|34835.2|34882.4|34842.4|34882.4|34842.4|34858|34818|89
1601985300000|2020-10-06 11:55:00|34877.4|34837.4|34897.4|34857.4|34907.4|34867.4|34877.4|34837.4|30
1601985600000|2020-10-06 12:00:00|34900.2|34860.2|34882.4|34842.4|34902.4|34862.4|34860.2|34820.2|56
1601985900000|2020-10-06 12:05:00|34888|34848|34865.2|34825.2|34890.2|34850.2|34862.4|34822.4|78
1601986200000|2020-10-06 12:10:00|34868|34828|34908|34868|34925.2|34885.2|34868|34828|116
1601986500000|2020-10-06 12:15:00|34918|34878|34888|34848|34918|34878|34863|34823|131
1601986800000|2020-10-06 12:20:00|34890.8|34850.8|34878.6|34838.6|34913|34873|34875.8|34835.8|140
1601987100000|2020-10-06 12:25:00|34880.8|34840.8|34885.8|34845.8|34888|34848|34848|34808|148
1601987400000|2020-10-06 12:30:00|34883.6|34843.6|34885.8|34845.8|34893.6|34853.6|34862.3|34822.3|198
1601987700000|2020-10-06 12:35:00|34887.9|34847.9|34883.6|34843.6|34913.6|34873.6|34873.6|34833.6|138
1601988000000|2020-10-06 12:40:00|34885.7|34845.7|34885.7|34845.7|34905.7|34865.7|34880.7|34840.7|54
1601991000000|2020-10-06 13:30:00|34933.5|34893.5|35257.5|35217.5|35278.1|35238.1|34933.5|34893.5|2311
1601991300000|2020-10-06 13:35:00|35252.5|35212.5|35363.1|35323.1|35385.9|35345.9|35234.7|35194.7|1242
1601991600000|2020-10-06 13:40:00|35365.9|35325.9|35398.1|35358.1|35461.5|35421.5|35343.1|35303.1|1769
1601991900000|2020-10-06 13:45:00|35400.3|35360.3|35311.5|35271.5|35415.9|35375.9|35283.7|35243.7|1385
1601992200000|2020-10-06 13:50:00|35315.9|35275.9|35301.5|35261.5|35346.5|35306.5|35301.5|35261.5|557
1601992500000|2020-10-06 13:55:00|35304.3|35264.3|35317.1|35277.1|35341.5|35301.5|35297.1|35257.1|813
1601992800000|2020-10-06 14:00:00|35319.9|35279.9|35342.1|35302.1|35448.3|35408.3|35277.1|35237.1|1224
1601993100000|2020-10-06 14:05:00|35347.1|35307.1|35327.1|35287.1|35387.1|35347.1|35294.3|35254.3|664
1601993400000|2020-10-06 14:10:00|35329.9|35289.9|35304.9|35264.9|35354.9|35314.9|35287.1|35247.1|513
1601993700000|2020-10-06 14:15:00|35297.1|35257.1|35277.1|35237.1|35374.9|35334.9|35277.1|35237.1|579
1601994000000|2020-10-06 14:20:00|35279.9|35239.9|35402.7|35362.7|35422.7|35382.7|35277.1|35237.1|538
1601994300000|2020-10-06 14:25:00|35397.7|35357.7|35434.9|35394.9|35467.1|35427.1|35397.7|35357.7|319
1601994600000|2020-10-06 14:30:00|35432.7|35392.7|35548.3|35508.3|35548.3|35508.3|35432.7|35392.7|646
1601994900000|2020-10-06 14:35:00|35550.5|35510.5|35566.1|35526.1|35636.1|35596.1|35532.7|35492.7|1058
1601995200000|2020-10-06 14:40:00|35568.3|35528.3|35520.5|35480.5|35583.3|35543.3|35510.5|35470.5|760
1601995500000|2020-10-06 14:45:00|35518.3|35478.3|35462.1|35422.1|35522.7|35482.7|35454.3|35414.3|843
1601995800000|2020-10-06 14:50:00|35459.3|35419.3|35492.7|35452.7|35492.7|35452.7|35437.1|35397.1|314
1601996100000|2020-10-06 14:55:00|35505.5|35465.5|35501.1|35461.1|35543.9|35503.9|35483.9|35443.9|678
1601996400000|2020-10-06 15:00:00|35498.9|35458.9|35511.7|35471.7|35543.9|35503.9|35491.7|35451.7|516
1601996700000|2020-10-06 15:05:00|35509.5|35469.5|35513.9|35473.9|35533.9|35493.9|35453.9|35413.9|381
1601997000000|2020-10-06 15:10:00|35506.1|35466.1|35561.6|35521.6|35566.7|35526.7|35506.1|35466.1|285
1601997300000|2020-10-06 15:15:00|35563.8|35523.8|35529.4|35489.4|35579.4|35539.4|35529.4|35489.4|317
1601997600000|2020-10-06 15:20:00|35531.6|35491.6|35574.4|35534.4|35589.4|35549.4|35521.6|35481.6|340
1601997900000|2020-10-06 15:25:00|35577.2|35537.2|35693.4|35653.4|35706.2|35666.2|35571.6|35531.6|1293
1601998200000|2020-10-06 15:30:00|35688.4|35648.4|35781.8|35741.8|35861.8|35821.8|35666.2|35626.2|1233
1601998500000|2020-10-06 15:35:00|35787.4|35747.4|35751.2|35711.2|35789.6|35749.6|35719|35679|604
1601998800000|2020-10-06 15:40:00|35754|35714|35760.6|35720.6|35766.2|35726.2|35716.2|35676.2|919
1601999100000|2020-10-06 15:45:00|35758.4|35718.4|35736.2|35696.2|35778.4|35738.4|35736.2|35696.2|502
1601999400000|2020-10-06 15:50:00|35733.4|35693.4|35719.6|35679.6|35809.6|35769.6|35719.6|35679.6|736
1601999700000|2020-10-06 15:55:00|35721.8|35681.8|35731.8|35691.8|35747.4|35707.4|35721.8|35681.8|348
1602000000000|2020-10-06 16:00:00|35726.2|35686.2|35809.6|35769.6|35817.4|35777.4|35726.2|35686.2|507
1602000300000|2020-10-06 16:05:00|35814.6|35774.6|35759.6|35719.6|35827.4|35787.4|35737.4|35697.4|625
1602000600000|2020-10-06 16:10:00|35764.6|35724.6|35724|35684|35777.4|35737.4|35704|35664|377
1602000900000|2020-10-06 16:15:00|35734|35694|35811.8|35771.8|35821.8|35781.8|35721.2|35681.2|449
1602001200000|2020-10-06 16:20:00|35814|35774|35791.7|35751.7|35824|35784|35781.7|35741.7|344
1602001500000|2020-10-06 16:25:00|35789.5|35749.5|35753.9|35713.9|35811.7|35771.7|35751.7|35711.7|277
1602001800000|2020-10-06 16:30:00|35751.7|35711.7|35787.3|35747.3|35787.3|35747.3|35751.7|35711.7|507
1602002100000|2020-10-06 16:35:00|35789.5|35749.5|35779.5|35739.5|35791.7|35751.7|35761.7|35721.7|228
1602002400000|2020-10-06 16:40:00|35777.3|35737.3|35717.3|35677.3|35784.5|35744.5|35717.3|35677.3|318
1602002700000|2020-10-06 16:45:00|35719.5|35679.5|35732.9|35692.9|35757.3|35717.3|35717.3|35677.3|387
1602003000000|2020-10-06 16:50:00|35730.1|35690.1|35705.1|35665.1|35730.1|35690.1|35690.1|35650.1|358
1602003300000|2020-10-06 16:55:00|35707.3|35667.3|35657.3|35617.3|35707.3|35667.3|35657.3|35617.3|393
1602003600000|2020-10-06 17:00:00|35652.3|35612.3|35627.3|35587.3|35657.3|35617.3|35617.3|35577.3|339
1602003900000|2020-10-06 17:05:00|35619.5|35579.5|35632.9|35592.9|35649.5|35609.5|35617.3|35577.3|338
1602004200000|2020-10-06 17:10:00|35637.3|35597.3|35630.1|35590.1|35637.3|35597.3|35607.3|35567.3|360
1602004500000|2020-10-06 17:15:00|35632.3|35592.3|35662.8|35622.8|35667.3|35627.3|35620.1|35580.1|256
1602004800000|2020-10-06 17:20:00|35660|35620|35597.2|35557.2|35662.8|35622.8|35587.2|35547.2|343
1602005100000|2020-10-06 17:25:00|35595|35555|35521.6|35481.6|35597.2|35557.2|35521.6|35481.6|513
1602005400000|2020-10-06 17:30:00|35531.6|35491.6|35547.2|35507.2|35547.2|35507.2|35521.6|35481.6|353
1602005700000|2020-10-06 17:35:00|35545|35505|35517.2|35477.2|35547.2|35507.2|35511.6|35471.6|432
1602006000000|2020-10-06 17:40:00|35514.4|35474.4|35517.2|35477.2|35527.2|35487.2|35497.2|35457.2|301
1602006300000|2020-10-06 17:45:00|35522.2|35482.2|35634|35594|35638.4|35598.4|35507.2|35467.2|633
1602006600000|2020-10-06 17:50:00|35636.2|35596.2|35608.4|35568.4|35636.2|35596.2|35593.4|35553.4|362
1602006900000|2020-10-06 17:55:00|35610.6|35570.6|35568.4|35528.4|35610.6|35570.6|35548.4|35508.4|460
1602007200000|2020-10-06 18:00:00|35588.4|35548.4|35574|35534|35608.4|35568.4|35548.4|35508.4|634
1602007500000|2020-10-06 18:05:00|35569|35529|35493.4|35453.4|35574|35534|35488.4|35448.4|1178
1602007800000|2020-10-06 18:10:00|35495.6|35455.6|35432.2|35392.2|35498.4|35458.4|35402.8|35362.8|2512
1602008100000|2020-10-06 18:15:00|35427.2|35387.2|35422.2|35382.2|35451.6|35411.6|35397.2|35357.2|778
1602028800000|2020-10-07 00:00:00|35396|35356|35517.2|35477.2|35567.2|35527.2|35358.8|35318.8|383
1602029100000|2020-10-07 00:05:00|35519.4|35479.4|35482.1|35442.1|35519.4|35479.4|35442.1|35402.1|145
1602029400000|2020-10-07 00:10:00|35487.1|35447.1|35522.1|35482.1|35524.4|35484.4|35477.1|35437.1|67
1602029700000|2020-10-07 00:15:00|35527.1|35487.1|35539.9|35499.9|35542.1|35502.1|35519.9|35479.9|18
1602030000000|2020-10-07 00:20:00|35532.7|35492.7|35562.7|35522.7|35569.9|35529.9|35529.9|35489.9|38
1602030300000|2020-10-07 00:25:00|35568.3|35528.3|35615.5|35575.5|35617.7|35577.7|35568.3|35528.3|109
1602030600000|2020-10-07 00:30:00|35617.7|35577.7|35585.5|35545.5|35617.7|35577.7|35585.5|35545.5|76
1602030900000|2020-10-07 00:35:00|35573.2|35533.2|35546|35506|35573.2|35533.2|35543.2|35503.2|78
1602031200000|2020-10-07 00:40:00|35548.2|35508.2|35541|35501|35548.2|35508.2|35538.2|35498.2|55
1602031500000|2020-10-07 00:45:00|35546|35506|35548.2|35508.2|35551|35511|35543.2|35503.2|10
1602031800000|2020-10-07 00:50:00|35545.4|35505.4|35558.2|35518.2|35561|35521|35543.2|35503.2|3
1602032100000|2020-10-07 00:55:00|35555.4|35515.4|35558.2|35518.2|35561|35521|35553.2|35513.2|13
1602032400000|2020-10-07 01:00:00|35553.2|35513.2|35503.2|35463.2|35558.2|35518.2|35483.2|35443.2|42
1602032700000|2020-10-07 01:05:00|35498.2|35458.2|35498.2|35458.2|35511|35471|35498.2|35458.2|18
1602033000000|2020-10-07 01:10:00|35501|35461|35461|35421|35506|35466|35451|35411|67
1602033300000|2020-10-07 01:15:00|35468.7|35428.7|35470.9|35430.9|35480.9|35440.9|35460.9|35420.9|22
1602033600000|2020-10-07 01:20:00|35473.7|35433.7|35478.7|35438.7|35485.9|35445.9|35470.9|35430.9|3
1602033900000|2020-10-07 01:25:00|35483.7|35443.7|35463.7|35423.7|35486.5|35446.5|35460.9|35420.9|26
1602034200000|2020-10-07 01:30:00|35465.9|35425.9|35443.7|35403.7|35468.7|35428.7|35443.7|35403.7|31
1602034500000|2020-10-07 01:35:00|35445.9|35405.9|35433.7|35393.7|35450.9|35410.9|35420.9|35380.9|16
1602034800000|2020-10-07 01:40:00|35430.9|35390.9|35428.7|35388.7|35438.7|35398.7|35420.9|35380.9|60
1602035100000|2020-10-07 01:45:00|35430.9|35390.9|35413.7|35373.7|35433.7|35393.7|35403.7|35363.7|26
1602035400000|2020-10-07 01:50:00|35418.7|35378.7|35345.9|35305.9|35418.7|35378.7|35338.7|35298.7|91
1602035700000|2020-10-07 01:55:00|35343.7|35303.7|35338.7|35298.7|35370.9|35330.9|35330.9|35290.9|52
1602036000000|2020-10-07 02:00:00|35335.9|35295.9|35400.9|35360.9|35405.9|35365.9|35335.9|35295.9|97
1602036300000|2020-10-07 02:05:00|35403.1|35363.1|35423.6|35383.6|35430.9|35390.9|35403.1|35363.1|35
1602036600000|2020-10-07 02:10:00|35425.8|35385.8|35470.8|35430.8|35480.8|35440.8|35420.8|35380.8|51
1602036900000|2020-10-07 02:15:00|35473.6|35433.6|35460.8|35420.8|35473.6|35433.6|35448.6|35408.6|78
1602037200000|2020-10-07 02:20:00|35458.6|35418.6|35445.8|35405.8|35458.6|35418.6|35440.8|35400.8|16
1602037500000|2020-10-07 02:25:00|35450.8|35410.8|35450.8|35410.8|35463.6|35423.6|35445.8|35405.8|12
1602037800000|2020-10-07 02:30:00|35448.6|35408.6|35433.6|35393.6|35455.8|35415.8|35430.8|35390.8|12
1602038100000|2020-10-07 02:35:00|35435.8|35395.8|35453.6|35413.6|35458.6|35418.6|35435.8|35395.8|28
1602038400000|2020-10-07 02:40:00|35450.8|35410.8|35448.6|35408.6|35458.6|35418.6|35448.6|35408.6|13
1602038700000|2020-10-07 02:45:00|35445.8|35405.8|35448.6|35408.6|35458.6|35418.6|35438.6|35398.6|3
1602039000000|2020-10-07 02:50:00|35445.8|35405.8|35458.5|35418.5|35468.6|35428.6|35440.8|35400.8|12
1602039300000|2020-10-07 02:55:00|35460.8|35420.8|35443.5|35403.5|35463.5|35423.5|35443.5|35403.5|20
1602039600000|2020-10-07 03:00:00|35446.3|35406.3|35453.5|35413.5|35453.5|35413.5|35440.8|35400.8|3
1602039900000|2020-10-07 03:05:00|35450.7|35410.7|35458.5|35418.5|35460.7|35420.7|35450.7|35410.7|19
1602040200000|2020-10-07 03:10:00|35463.5|35423.5|35463.5|35423.5|35463.5|35423.5|35458.5|35418.5|2
1602040500000|2020-10-07 03:15:00|35460.7|35420.7|35463.5|35423.5|35468.5|35428.5|35460.7|35420.7|3
1602040800000|2020-10-07 03:20:00|35460.7|35420.7|35493.5|35453.5|35500.7|35460.7|35458.5|35418.5|44
1602041100000|2020-10-07 03:25:00|35490.7|35450.7|35468.5|35428.5|35493.5|35453.5|35468.5|35428.5|38
1602041400000|2020-10-07 03:30:00|35465.7|35425.7|35458.5|35418.5|35470.7|35430.7|35458.5|35418.5|1
1602041700000|2020-10-07 03:35:00|35453.5|35413.5|35460.7|35420.7|35460.7|35420.7|35450.7|35410.7|9
1602042000000|2020-10-07 03:40:00|35458.5|35418.5|35463.5|35423.5|35468.5|35428.5|35458.5|35418.5|4
1602042300000|2020-10-07 03:45:00|35481.2|35441.2|35500.7|35460.7|35503.4|35463.4|35478.5|35438.5|52
1602042600000|2020-10-07 03:50:00|35498.4|35458.4|35495.7|35455.7|35500.7|35460.7|35490.7|35450.7|24
1602042900000|2020-10-07 03:55:00|35490.7|35450.7|35493.4|35453.4|35498.4|35458.4|35488.4|35448.4|8
1602043200000|2020-10-07 04:00:00|35490.6|35450.6|35508.4|35468.4|35508.4|35468.4|35490.6|35450.6|7
1602043500000|2020-10-07 04:05:00|35503.4|35463.4|35492.8|35452.8|35508.4|35468.4|35490.6|35450.6|5
1602043800000|2020-10-07 04:10:00|35495.6|35455.6|35493.4|35453.4|35495.6|35455.6|35485.6|35445.6|16
1602044100000|2020-10-07 04:15:00|35498.4|35458.4|35500.6|35460.6|35505.6|35465.6|35493.4|35453.4|4
1602044400000|2020-10-07 04:20:00|35498.4|35458.4|35493.4|35453.4|35500.6|35460.6|35490.6|35450.6|8
1602044700000|2020-10-07 04:25:00|35491.2|35451.2|35493.4|35453.4|35493.4|35453.4|35488.4|35448.4|4
1602045000000|2020-10-07 04:30:00|35491.1|35451.1|35500.6|35460.6|35500.6|35460.6|35491.1|35451.1|19
1602045300000|2020-10-07 04:35:00|35498.4|35458.4|35508.4|35468.4|35515.6|35475.6|35498.4|35458.4|35
1602045600000|2020-10-07 04:40:00|35511.1|35471.1|35505.6|35465.6|35518.4|35478.4|35505.6|35465.6|26
1602045900000|2020-10-07 04:45:00|35502.8|35462.8|35495.6|35455.6|35502.8|35462.8|35490.6|35450.6|31
1602046200000|2020-10-07 04:50:00|35492.8|35452.8|35468.3|35428.3|35495.6|35455.6|35458.3|35418.3|26
1602046500000|2020-10-07 04:55:00|35462.8|35422.8|35478.3|35438.3|35478.3|35438.3|35462.8|35422.8|9
1602046800000|2020-10-07 05:00:00|35473.3|35433.3|35453.3|35413.3|35478.3|35438.3|35443.3|35403.3|8
1602047100000|2020-10-07 05:05:00|35443.3|35403.3|35463.3|35423.3|35465.5|35425.5|35440.5|35400.5|43
1602047400000|2020-10-07 05:10:00|35468.3|35428.3|35463.3|35423.3|35473.3|35433.3|35450.5|35410.5|19
1602047700000|2020-10-07 05:15:00|35460.5|35420.5|35458.3|35418.3|35468.3|35428.3|35450.5|35410.5|21
1602048000000|2020-10-07 05:20:00|35453.3|35413.3|35445.5|35405.5|35458.3|35418.3|35443.3|35403.3|28
1602048300000|2020-10-07 05:25:00|35443.3|35403.3|35453.3|35413.3|35453.3|35413.3|35438.3|35398.3|4
1602048600000|2020-10-07 05:30:00|35456|35416|35453.2|35413.2|35463.3|35423.3|35453.2|35413.2|1
1602048900000|2020-10-07 05:35:00|35458.2|35418.2|35448.2|35408.2|35463.2|35423.2|35440.5|35400.5|37
1602049200000|2020-10-07 05:40:00|35443.2|35403.2|35458.2|35418.2|35468.2|35428.2|35443.2|35403.2|25
1602049500000|2020-10-07 05:45:00|35461|35421|35461|35421|35468.2|35428.2|35461|35421|30
1602049800000|2020-10-07 05:50:00|35463.2|35423.2|35458.2|35418.2|35463.2|35423.2|35443.2|35403.2|13
1602050100000|2020-10-07 05:55:00|35453.2|35413.2|35440.4|35400.4|35458.2|35418.2|35433.2|35393.2|15
1602050400000|2020-10-07 06:00:00|35443.2|35403.2|35453.2|35413.2|35460.4|35420.4|35438.2|35398.2|18
1602050700000|2020-10-07 06:05:00|35456|35416|35448.2|35408.2|35458.2|35418.2|35443.2|35403.2|9
1602051000000|2020-10-07 06:10:00|35446|35406|35463.2|35423.2|35478.2|35438.2|35445.4|35405.4|24
1602051300000|2020-10-07 06:15:00|35468.2|35428.2|35488.2|35448.2|35488.2|35448.2|35468.2|35428.2|15
1602051600000|2020-10-07 06:20:00|35478.2|35438.2|35483.2|35443.2|35500.4|35460.4|35468.2|35428.2|73
1602051900000|2020-10-07 06:25:00|35488.2|35448.2|35500.4|35460.4|35500.4|35460.4|35488.2|35448.2|44
1602052200000|2020-10-07 06:30:00|35498.1|35458.1|35488.1|35448.1|35500.4|35460.4|35488.1|35448.1|14
1602052500000|2020-10-07 06:35:00|35478.1|35438.1|35483.1|35443.1|35488.1|35448.1|35478.1|35438.1|64
1602052800000|2020-10-07 06:40:00|35480.4|35440.4|35483.1|35443.1|35488.1|35448.1|35478.1|35438.1|7
1602053100000|2020-10-07 06:45:00|35480.3|35440.3|35488.1|35448.1|35488.1|35448.1|35468.1|35428.1|10
1602053400000|2020-10-07 06:50:00|35483.1|35443.1|35488.6|35448.6|35493.7|35453.7|35478.1|35438.1|24
1602053700000|2020-10-07 06:55:00|35485.9|35445.9|35488.6|35448.6|35493.6|35453.6|35485.9|35445.9|25
1602054000000|2020-10-07 07:00:00|35485.9|35445.9|35495.9|35455.9|35503.6|35463.6|35485.9|35445.9|30
1602054300000|2020-10-07 07:05:00|35498.6|35458.6|35563.6|35523.6|35575.8|35535.8|35498.1|35458.1|103
1602054600000|2020-10-07 07:10:00|35555.8|35515.8|35565.8|35525.8|35573.6|35533.6|35538.6|35498.6|75
1602054900000|2020-10-07 07:15:00|35563.6|35523.6|35588.6|35548.6|35588.6|35548.6|35563.6|35523.6|33
1602055200000|2020-10-07 07:20:00|35590.8|35550.8|35585.8|35545.8|35605.8|35565.8|35583.6|35543.6|54
1602055500000|2020-10-07 07:25:00|35580.8|35540.8|35583|35543|35595.8|35555.8|35560.8|35520.8|70
1602055800000|2020-10-07 07:30:00|35580.3|35540.3|35588|35548|35633.6|35593.6|35575.8|35535.8|190
1602056100000|2020-10-07 07:35:00|35598|35558|35578|35538|35603.6|35563.6|35570.8|35530.8|87
1602056400000|2020-10-07 07:40:00|35585.8|35545.8|35600.8|35560.8|35608|35568|35583.6|35543.6|55
1602056700000|2020-10-07 07:45:00|35598|35558|35625.8|35585.8|35630.8|35590.8|35593|35553|13
1602057000000|2020-10-07 07:50:00|35620.8|35580.8|35615.8|35575.8|35633.5|35593.5|35608|35568|39
1602057300000|2020-10-07 07:55:00|35613.5|35573.5|35633.5|35593.5|35635.7|35595.7|35613.5|35573.5|58
1602057600000|2020-10-07 08:00:00|35635.7|35595.7|35613.5|35573.5|35635.7|35595.7|35613.5|35573.5|3
1602057900000|2020-10-07 08:05:00|35620.7|35580.7|35613.5|35573.5|35623.5|35583.5|35613.5|35573.5|31
1602058200000|2020-10-07 08:10:00|35615.7|35575.7|35618.5|35578.5|35643.5|35603.5|35611.3|35571.3|83
1602058500000|2020-10-07 08:15:00|35615.7|35575.7|35611.3|35571.3|35623.5|35583.5|35606.3|35566.3|20
1602058800000|2020-10-07 08:20:00|35613.5|35573.5|35616.2|35576.2|35616.2|35576.2|35603.5|35563.5|14
1602059100000|2020-10-07 08:25:00|35619|35579|35609|35569|35619|35579|35603.5|35563.5|19
1602059400000|2020-10-07 08:30:00|35611.2|35571.2|35558.5|35518.5|35616.2|35576.2|35547.9|35507.9|166
1602059700000|2020-10-07 08:35:00|35555.7|35515.7|35565.7|35525.7|35575.7|35535.7|35555.7|35515.7|24
1602060000000|2020-10-07 08:40:00|35568.4|35528.4|35557.9|35517.9|35578.4|35538.4|35547.9|35507.9|5
1602060300000|2020-10-07 08:45:00|35560.7|35520.7|35587.9|35547.9|35587.9|35547.9|35557.9|35517.9|18
1602060600000|2020-10-07 08:50:00|35577.9|35537.9|35577.9|35537.9|35577.9|35537.9|35567.9|35527.9|52
1602060900000|2020-10-07 08:55:00|35573.4|35533.4|35577.9|35537.9|35580.1|35540.1|35572.9|35532.9|60
1602061200000|2020-10-07 09:00:00|35567.9|35527.9|35557.9|35517.9|35572.9|35532.9|35557.9|35517.9|29
1602061500000|2020-10-07 09:05:00|35553.4|35513.4|35540.6|35500.6|35563.4|35523.4|35530.6|35490.6|23
1602061800000|2020-10-07 09:10:00|35537.8|35497.8|35547.8|35507.8|35550.6|35510.6|35537.8|35497.8|11
1602062100000|2020-10-07 09:15:00|35540.6|35500.6|35537.8|35497.8|35545.6|35505.6|35537.8|35497.8|10
1602062400000|2020-10-07 09:20:00|35533.4|35493.4|35560.6|35520.6|35567.8|35527.8|35533.4|35493.4|11
1602062700000|2020-10-07 09:25:00|35557.8|35517.8|35520.6|35480.6|35557.8|35517.8|35515|35475|11
1602063000000|2020-10-07 09:30:00|35517.8|35477.8|35527.8|35487.8|35527.8|35487.8|35517.8|35477.8|21
1602063300000|2020-10-07 09:35:00|35517.8|35477.8|35510.6|35470.6|35517.8|35477.8|35507.8|35467.8|15
1602063600000|2020-10-07 09:40:00|35507.8|35467.8|35517.8|35477.8|35517.8|35477.8|35507.8|35467.8|1
1602063900000|2020-10-07 09:45:00|35515.5|35475.5|35510.5|35470.5|35517.8|35477.8|35510.5|35470.5|4
1602064200000|2020-10-07 09:50:00|35512.8|35472.8|35510.5|35470.5|35517.8|35477.8|35507.8|35467.8|14
1602064500000|2020-10-07 09:55:00|35513.3|35473.3|35512.2|35472.2|35522.2|35482.2|35502.2|35462.2|58
1602064800000|2020-10-07 10:00:00|35509.4|35469.4|35502.2|35462.2|35512.2|35472.2|35502.2|35462.2|22
1602065100000|2020-10-07 10:05:00|35504.4|35464.4|35506.7|35466.7|35512.2|35472.2|35504.4|35464.4|8
1602065400000|2020-10-07 10:10:00|35504.4|35464.4|35496.6|35456.6|35504.4|35464.4|35496.6|35456.6|18
1602065700000|2020-10-07 10:15:00|35493.9|35453.9|35493.9|35453.9|35493.9|35453.9|35491.1|35451.1|56
1602066000000|2020-10-07 10:20:00|35491.1|35451.1|35448.9|35408.9|35491.1|35451.1|35446.6|35406.6|77
1602066300000|2020-10-07 10:25:00|35451.1|35411.1|35471.1|35431.1|35471.1|35431.1|35448.9|35408.9|36
1602066600000|2020-10-07 10:30:00|35473.9|35433.9|35496.1|35456.1|35498.3|35458.3|35471.1|35431.1|68
1602066900000|2020-10-07 10:35:00|35493.3|35453.3|35521.1|35481.1|35521.1|35481.1|35491.1|35451.1|56
1602067200000|2020-10-07 10:40:00|35515.5|35475.5|35498.3|35458.3|35515.5|35475.5|35491.1|35451.1|52
1602067500000|2020-10-07 10:45:00|35493.3|35453.3|35521.1|35481.1|35523.3|35483.3|35493.3|35453.3|63
1602067800000|2020-10-07 10:50:00|35523.3|35483.3|35586.6|35546.6|35593.3|35553.3|35523.3|35483.3|149
1602068100000|2020-10-07 10:55:00|35584.3|35544.3|35586.6|35546.6|35588.8|35548.8|35584.3|35544.3|34
1602068400000|2020-10-07 11:00:00|35588.8|35548.8|35642.1|35602.1|35652.1|35612.1|35586.6|35546.6|58
1602068700000|2020-10-07 11:05:00|35639.9|35599.9|35669.3|35629.3|35687.1|35647.1|35639.9|35599.9|86
1602069000000|2020-10-07 11:10:00|35666.6|35626.6|35686.5|35646.5|35694.3|35654.3|35659.3|35619.3|138
1602069300000|2020-10-07 11:15:00|35684.3|35644.3|35676.5|35636.5|35686.5|35646.5|35674.3|35634.3|69
1602069600000|2020-10-07 11:20:00|35674.3|35634.3|35656.5|35616.5|35674.3|35634.3|35656.5|35616.5|45
1602069900000|2020-10-07 11:25:00|35659.3|35619.3|35674.3|35634.3|35674.3|35634.3|35652.1|35612.1|31
1602070200000|2020-10-07 11:30:00|35676.5|35636.5|35704.3|35664.3|35706.5|35666.5|35661.5|35621.5|48
1602070500000|2020-10-07 11:35:00|35699.3|35659.3|35786.5|35746.5|35816.5|35776.5|35699.3|35659.3|353
1602070800000|2020-10-07 11:40:00|35783.7|35743.7|35791|35751|35801|35761|35746.5|35706.5|173
1602071100000|2020-10-07 11:45:00|35788.7|35748.7|35733.2|35693.2|35793.7|35753.7|35715.4|35675.4|96
1602071400000|2020-10-07 11:50:00|35728.2|35688.2|35708.2|35668.2|35728.2|35688.2|35698.2|35658.2|55
1602071700000|2020-10-07 11:55:00|35705.4|35665.4|35715.9|35675.9|35730.9|35690.9|35688.2|35648.2|91
1602072000000|2020-10-07 12:00:00|35718.7|35678.7|35710.9|35670.9|35740.9|35700.9|35705.4|35665.4|60
1602072300000|2020-10-07 12:05:00|35703.2|35663.2|35693.1|35653.1|35713.2|35673.2|35683.2|35643.2|108
1602072600000|2020-10-07 12:10:00|35683.1|35643.1|35703.1|35663.1|35735.4|35695.4|35675.4|35635.4|127
1602072900000|2020-10-07 12:15:00|35708.1|35668.1|35805.9|35765.9|35820.9|35780.9|35708.1|35668.1|143
1602073200000|2020-10-07 12:20:00|35808.7|35768.7|35778.7|35738.7|35840.9|35800.9|35778.7|35738.7|322
1602073500000|2020-10-07 12:25:00|35780.9|35740.9|35790.9|35750.9|35790.9|35750.9|35763.6|35723.6|82
1602073800000|2020-10-07 12:30:00|35803.6|35763.6|35843.6|35803.6|35850.9|35810.9|35800.9|35760.9|181
1602074100000|2020-10-07 12:35:00|35840.9|35800.9|35851.9|35811.9|35871.9|35831.9|35828.6|35788.6|232
1602074400000|2020-10-07 12:40:00|35854.2|35814.2|35871.9|35831.9|35889.1|35849.1|35846.9|35806.9|360
1602077400000|2020-10-07 13:30:00|35846.8|35806.8|35918.4|35878.4|35966.2|35926.2|35753.5|35713.5|2790
1602077700000|2020-10-07 13:35:00|35916.2|35876.2|35902.9|35862.9|35986.2|35946.2|35838.4|35798.4|1607
1602078000000|2020-10-07 13:40:00|35900.6|35860.6|35951.1|35911.1|36013.9|35973.9|35898.4|35858.4|938
1602078300000|2020-10-07 13:45:00|35948.4|35908.4|35989.9|35949.9|35997.7|35957.7|35908.4|35868.4|746
1602078600000|2020-10-07 13:50:00|35987.7|35947.7|36089.9|36049.9|36094.9|36054.9|35959.4|35919.4|1079
1602078900000|2020-10-07 13:55:00|36092.7|36052.7|35991.1|35951.1|36092.7|36052.7|35973.9|35933.9|1213
1602079200000|2020-10-07 14:00:00|35993.9|35953.9|36041.6|36001.6|36046.1|36006.1|35971.1|35931.1|727
1602079500000|2020-10-07 14:05:00|36039.4|35999.4|35932.8|35892.8|36059.4|36019.4|35901.8|35861.8|987
1602079800000|2020-10-07 14:10:00|35925|35885|35927.3|35887.3|35952.8|35912.8|35894.5|35854.5|492
1602080100000|2020-10-07 14:15:00|35925|35885|35820.7|35780.7|35935|35895|35785.2|35745.2|693
1602080400000|2020-10-07 14:20:00|35815.7|35775.7|35798.4|35758.4|35879.5|35839.5|35770.7|35730.7|730
1602080700000|2020-10-07 14:25:00|35803.4|35763.4|35816.2|35776.2|35840.7|35800.7|35796.2|35756.2|623
1602081000000|2020-10-07 14:30:00|35821.7|35781.7|35904|35864|35904|35864|35796.2|35756.2|703
1602081300000|2020-10-07 14:35:00|35911.7|35871.7|35968.3|35928.3|35970.5|35930.5|35856.2|35816.2|748
1602081600000|2020-10-07 14:40:00|35965.5|35925.5|35998.3|35958.3|36003.8|35963.8|35943.8|35903.8|635
1602081900000|2020-10-07 14:45:00|36003.8|35963.8|36024.8|35984.8|36074.8|36034.8|35998.3|35958.3|847
1602082200000|2020-10-07 14:50:00|36027.1|35987.1|36009.8|35969.8|36044.8|36004.8|35989.3|35949.3|606
1602082500000|2020-10-07 14:55:00|36007|35967|36040.3|36000.3|36044.8|36004.8|35984.8|35944.8|728
1602082800000|2020-10-07 15:00:00|36042.6|36002.6|35992.5|35952.5|36057.5|36017.5|35990.3|35950.3|370
1602083100000|2020-10-07 15:05:00|35990.3|35950.3|36040.3|36000.3|36044.8|36004.8|35982.5|35942.5|292
1602083400000|2020-10-07 15:10:00|36034.8|35994.8|36053|36013|36058|36018|36000.3|35960.3|757
1602083700000|2020-10-07 15:15:00|36055.8|36015.8|36071.3|36031.3|36071.3|36031.3|36010.3|35970.3|448
1602084000000|2020-10-07 15:20:00|36063.5|36023.5|36069.6|36029.6|36137.3|36097.3|36063.5|36023.5|827
1602084300000|2020-10-07 15:25:00|36066.8|36026.8|36086.8|36046.8|36096.8|36056.8|36051.3|36011.3|459
1602084600000|2020-10-07 15:30:00|36089|36049|36116.8|36076.8|36126.8|36086.8|36084|36044|527
1602084900000|2020-10-07 15:35:00|36124.5|36084.5|36157.8|36117.8|36185.6|36145.6|36104.5|36064.5|737
1602085200000|2020-10-07 15:40:00|36163.3|36123.3|36145.6|36105.6|36195.6|36155.6|36143.3|36103.3|621
1602085500000|2020-10-07 15:45:00|36147.8|36107.8|36102.3|36062.3|36147.8|36107.8|36067.8|36027.8|445
1602085800000|2020-10-07 15:50:00|36086.8|36046.8|36035.7|35995.7|36086.8|36046.8|35988.5|35948.5|1002
1602086100000|2020-10-07 15:55:00|36030.2|35990.2|36035.7|35995.7|36045.7|36005.7|36007.9|35967.9|447
1602086400000|2020-10-07 16:00:00|36045.7|36005.7|36015.7|35975.7|36053.5|36013.5|36005.7|35965.7|309
1602086700000|2020-10-07 16:05:00|36013.4|35973.4|35955.7|35915.7|36018.4|35978.4|35955.7|35915.7|406
1602087000000|2020-10-07 16:10:00|35965.7|35925.7|35910.1|35870.1|35975.7|35935.7|35892.4|35852.4|468
1602087300000|2020-10-07 16:15:00|35905.1|35865.1|35898.4|35858.4|35945.7|35905.7|35885.7|35845.7|227
1602087600000|2020-10-07 16:20:00|35900.6|35860.6|35930.6|35890.6|35935.6|35895.6|35898.4|35858.4|98
1602087900000|2020-10-07 16:25:00|35927.9|35887.9|35816.8|35776.8|35930.6|35890.6|35814.6|35774.6|480
1602088200000|2020-10-07 16:30:00|35814.6|35774.6|35880.1|35840.1|35943.4|35903.4|35814.6|35774.6|405
1602088500000|2020-10-07 16:35:00|35872.3|35832.3|35864.6|35824.6|35890.1|35850.1|35852.3|35812.3|415
1602088800000|2020-10-07 16:40:00|35872.3|35832.3|35897.8|35857.8|35902.8|35862.8|35857.3|35817.3|231
1602089100000|2020-10-07 16:45:00|35900.1|35860.1|35900.1|35860.1|35942.8|35902.8|35897.8|35857.8|248
1602089400000|2020-10-07 16:50:00|35897.8|35857.8|35842.3|35802.3|35897.8|35857.8|35840.1|35800.1|253
1602089700000|2020-10-07 16:55:00|35850.1|35810.1|35792.3|35752.3|35852.3|35812.3|35769.5|35729.5|272
1602090000000|2020-10-07 17:00:00|35794.5|35754.5|35907.8|35867.8|35907.8|35867.8|35792.3|35752.3|627
1602090300000|2020-10-07 17:05:00|35905.5|35865.5|35905.5|35865.5|35941.1|35901.1|35900|35860|285
1602090600000|2020-10-07 17:10:00|35903.3|35863.3|35928.8|35888.8|35941|35901|35865.5|35825.5|403
1602090900000|2020-10-07 17:15:00|35931|35891|35893.3|35853.3|35931|35891|35881|35841|178
1602091200000|2020-10-07 17:20:00|35898.3|35858.3|36005.8|35965.8|36023.1|35983.1|35886|35846|581
1602091500000|2020-10-07 17:25:00|35997.6|35957.6|35987.5|35947.5|36000.3|35960.3|35944.8|35904.8|328
1602091800000|2020-10-07 17:30:00|35997.5|35957.5|35955.6|35915.6|36045.1|36005.1|35953.4|35913.4|651
1602092100000|2020-10-07 17:35:00|35958.4|35918.4|35970.1|35930.1|35978.3|35938.3|35927.3|35887.3|424
1602092400000|2020-10-07 17:40:00|35972.3|35932.3|35934|35894|35992.3|35952.3|35919.6|35879.6|344
1602092700000|2020-10-07 17:45:00|35931.8|35891.8|35924|35884|35964|35924|35904|35864|221
1602093000000|2020-10-07 17:50:00|35919.5|35879.5|35954|35914|35961.3|35921.3|35903|35863|196
1602093300000|2020-10-07 17:55:00|35956.3|35916.3|35900.7|35860.7|35966.3|35926.3|35898.5|35858.5|245
1602093600000|2020-10-07 18:00:00|35893|35853|35977.2|35937.2|35995|35955|35880.7|35840.7|866
1602093900000|2020-10-07 18:05:00|35975|35935|36052.5|36012.5|36058|36018|35957.2|35917.2|1411
1602094200000|2020-10-07 18:10:00|36050.3|36010.3|36030.9|35990.9|36078|36038|35986.4|35946.4|3276
1602094500000|2020-10-07 18:15:00|36035.9|35995.9|35989.1|35949.1|36040.9|36000.9|35951.9|35911.9|858
1602115200000|2020-10-08 00:00:00|36048.8|36008.8|36105.3|36065.3|36135.3|36095.3|36028.8|35988.8|294
1602115500000|2020-10-08 00:05:00|36103|36063|36113|36073|36115.3|36075.3|36085.3|36045.3|86
1602115800000|2020-10-08 00:10:00|36110.3|36070.3|36119.8|36079.8|36142.5|36102.5|36109.8|36069.8|115
1602116100000|2020-10-08 00:15:00|36127.5|36087.5|36104.7|36064.7|36129.7|36089.7|36104.7|36064.7|41
1602116400000|2020-10-08 00:20:00|36099.7|36059.7|36137|36097|36137|36097|36097.5|36057.5|172
1602116700000|2020-10-08 00:25:00|36132|36092|36159.7|36119.7|36162|36122|36132|36092|39
1602117000000|2020-10-08 00:30:00|36157.5|36117.5|36107.5|36067.5|36159.7|36119.7|36105.2|36065.2|49
1602117300000|2020-10-08 00:35:00|36107.4|36067.4|36095.2|36055.2|36107.4|36067.4|36085.2|36045.2|17
1602117600000|2020-10-08 00:40:00|36097.4|36057.4|36102.4|36062.4|36107.4|36067.4|36092.4|36052.4|9
1602117900000|2020-10-08 00:45:00|36104.7|36064.7|36109.7|36069.7|36117.4|36077.4|36101.9|36061.9|9
1602118200000|2020-10-08 00:50:00|36112.4|36072.4|36112.4|36072.4|36114.7|36074.7|36107.4|36067.4|10
1602118500000|2020-10-08 00:55:00|36115.1|36075.1|36107.4|36067.4|36117.4|36077.4|36097.4|36057.4|48
1602118800000|2020-10-08 01:00:00|36112.4|36072.4|36122.4|36082.4|36127.4|36087.4|36112.4|36072.4|16
1602119100000|2020-10-08 01:05:00|36119.6|36079.6|36127.4|36087.4|36127.4|36087.4|36117.4|36077.4|8
1602119400000|2020-10-08 01:10:00|36137.4|36097.4|36127.3|36087.3|36142.4|36102.4|36127.3|36087.3|24
1602119700000|2020-10-08 01:15:00|36124.6|36084.6|36130.1|36090.1|36130.1|36090.1|36097.3|36057.3|56
1602120000000|2020-10-08 01:20:00|36127.3|36087.3|36122.8|36082.8|36132.3|36092.3|36122.8|36082.8|12
1602120300000|2020-10-08 01:25:00|36125.1|36085.1|36125|36085|36130.1|36090.1|36117.3|36077.3|19
1602120600000|2020-10-08 01:30:00|36122.3|36082.3|36122.3|36082.3|36127.3|36087.3|36117.3|36077.3|16
1602120900000|2020-10-08 01:35:00|36125|36085|36117.3|36077.3|36127.3|36087.3|36117.3|36077.3|17
1602121200000|2020-10-08 01:40:00|36120|36080|36130|36090|36130|36090|36120|36080|4
1602121500000|2020-10-08 01:45:00|36132.8|36092.8|36147.3|36107.3|36151.8|36111.8|36132.8|36092.8|9
1602121800000|2020-10-08 01:50:00|36144.5|36104.5|36192.7|36152.7|36200|36160|36142.3|36102.3|116
1602122100000|2020-10-08 01:55:00|36195|36155|36200|36160|36207.2|36167.2|36192.7|36152.7|20
1602122400000|2020-10-08 02:00:00|36195|36155|36217.7|36177.7|36232.7|36192.7|36195|36155|80
1602122700000|2020-10-08 02:05:00|36220|36180|36212.7|36172.7|36222.7|36182.7|36202.7|36162.7|52
1602123000000|2020-10-08 02:10:00|36202.7|36162.7|36207.2|36167.2|36217.2|36177.2|36202.7|36162.7|118
1602123300000|2020-10-08 02:15:00|36194.9|36154.9|36194.9|36154.9|36199.9|36159.9|36187.2|36147.2|16
1602123600000|2020-10-08 02:20:00|36192.7|36152.7|36202.6|36162.6|36204.9|36164.9|36192.7|36152.7|0
1602123900000|2020-10-08 02:25:00|36207.2|36167.2|36209.9|36169.9|36212.6|36172.6|36202.6|36162.6|17
1602124200000|2020-10-08 02:30:00|36207.1|36167.1|36207.6|36167.6|36212.6|36172.6|36202.6|36162.6|9
1602124500000|2020-10-08 02:35:00|36204.9|36164.9|36195.3|36155.3|36204.9|36164.9|36187.1|36147.1|27
1602124800000|2020-10-08 02:40:00|36198.1|36158.1|36205.3|36165.3|36208.1|36168.1|36195.3|36155.3|9
1602125100000|2020-10-08 02:45:00|36208.1|36168.1|36205.3|36165.3|36208.1|36168.1|36203.1|36163.1|0
1602125400000|2020-10-08 02:50:00|36202.6|36162.6|36230.3|36190.3|36233|36193|36202.6|36162.6|62
1602125700000|2020-10-08 02:55:00|36233|36193|36233|36193|36238|36198|36228|36188|40
1602126000000|2020-10-08 03:00:00|36230.3|36190.3|36230.3|36190.3|36233|36193|36228|36188|14
1602126300000|2020-10-08 03:05:00|36228|36188|36238|36198|36238|36198|36223|36183|28
1602126600000|2020-10-08 03:10:00|36233|36193|36245.7|36205.7|36248|36208|36233|36193|41
1602126900000|2020-10-08 03:15:00|36248|36208|36273.5|36233.5|36283.5|36243.5|36248|36208|137
1602127200000|2020-10-08 03:20:00|36268|36228|36275.7|36235.7|36278.4|36238.4|36255.7|36215.7|95
1602127500000|2020-10-08 03:25:00|36278|36238|36283.4|36243.4|36283.4|36243.4|36273.4|36233.4|36
1602127800000|2020-10-08 03:30:00|36281.2|36241.2|36265.7|36225.7|36283.4|36243.4|36261.2|36221.2|67
1602128100000|2020-10-08 03:35:00|36268.4|36228.4|36268.4|36228.4|36273.4|36233.4|36265.7|36225.7|18
1602128400000|2020-10-08 03:40:00|36265.7|36225.7|36278.4|36238.4|36278.4|36238.4|36265.6|36225.6|99
1602128700000|2020-10-08 03:45:00|36275.6|36235.6|36273.4|36233.4|36283.4|36243.4|36271.1|36231.1|112
1602129000000|2020-10-08 03:50:00|36270.6|36230.6|36273.4|36233.4|36278.4|36238.4|36265.6|36225.6|7
1602129300000|2020-10-08 03:55:00|36275.6|36235.6|36267.9|36227.9|36275.6|36235.6|36267.9|36227.9|22
1602129600000|2020-10-08 04:00:00|36273.3|36233.3|36270.6|36230.6|36273.3|36233.3|36267.9|36227.9|51
1602129900000|2020-10-08 04:05:00|36275.6|36235.6|36325.6|36285.6|36333.3|36293.3|36275.6|36235.6|172
1602130200000|2020-10-08 04:10:00|36303.3|36263.3|36301|36261|36313.3|36273.3|36293.3|36253.3|95
1602130500000|2020-10-08 04:15:00|36298.3|36258.3|36303.3|36263.3|36303.3|36263.3|36293.3|36253.3|18
1602130800000|2020-10-08 04:20:00|36301|36261|36301|36261|36303.3|36263.3|36301|36261|21
1602131100000|2020-10-08 04:25:00|36303.3|36263.3|36270.5|36230.5|36303.3|36263.3|36262.8|36222.8|58
1602131400000|2020-10-08 04:30:00|36267.8|36227.8|36258.2|36218.2|36270.5|36230.5|36245.5|36205.5|23
1602131700000|2020-10-08 04:35:00|36255.5|36215.5|36263.2|36223.2|36268.2|36228.2|36255.5|36215.5|13
1602132000000|2020-10-08 04:40:00|36257.8|36217.8|36263.2|36223.2|36270.5|36230.5|36257.8|36217.8|4
1602132300000|2020-10-08 04:45:00|36257.7|36217.7|36260.5|36220.5|36260.5|36220.5|36257.7|36217.7|6
1602132600000|2020-10-08 04:50:00|36263.2|36223.2|36257.7|36217.7|36275.5|36235.5|36257.7|36217.7|9
1602132900000|2020-10-08 04:55:00|36255.5|36215.5|36250|36210|36257.7|36217.7|36247.7|36207.7|26
1602133200000|2020-10-08 05:00:00|36245|36205|36245|36205|36247.7|36207.7|36242.2|36202.2|17
1602133500000|2020-10-08 05:05:00|36242.2|36202.2|36245.4|36205.4|36247.7|36207.7|36242.2|36202.2|51
1602133800000|2020-10-08 05:10:00|36247.7|36207.7|36235.4|36195.4|36247.7|36207.7|36227.7|36187.7|34
1602134100000|2020-10-08 05:15:00|36233.1|36193.1|36247.6|36207.6|36247.6|36207.6|36233.1|36193.1|44
1602134400000|2020-10-08 05:20:00|36245.4|36205.4|36247.6|36207.6|36247.6|36207.6|36245.4|36205.4|58
1602134700000|2020-10-08 05:25:00|||||||||13
1602135000000|2020-10-08 05:30:00|36237.6|36197.6|36245.3|36205.3|36245.4|36205.4|36237.6|36197.6|38
1602135300000|2020-10-08 05:35:00|36247.6|36207.6|36237.6|36197.6|36247.6|36207.6|36235.3|36195.3|35
1602135600000|2020-10-08 05:40:00|36240.3|36200.3|36240.3|36200.3|36243.1|36203.1|36237.6|36197.6|6
1602135900000|2020-10-08 05:45:00|36235.3|36195.3|36199.8|36159.8|36235.3|36195.3|36182.1|36142.1|110
1602136200000|2020-10-08 05:50:00|36204.8|36164.8|36199.8|36159.8|36207.6|36167.6|36189.8|36149.8|30
1602136500000|2020-10-08 05:55:00|36194.8|36154.8|36194.8|36154.8|36199.8|36159.8|36189.8|36149.8|26
1602136800000|2020-10-08 06:00:00|36197.5|36157.5|36204.8|36164.8|36209.8|36169.8|36189.8|36149.8|30
1602137100000|2020-10-08 06:05:00|36207.5|36167.5|36204.8|36164.8|36212.1|36172.1|36199.8|36159.8|19
1602137400000|2020-10-08 06:10:00|36202|36162|36209.8|36169.8|36212|36172|36202|36162|0
1602137700000|2020-10-08 06:15:00|36212|36172|36222|36182|36227.5|36187.5|36209.8|36169.8|22
1602138000000|2020-10-08 06:20:00|36219.7|36179.7|36237|36197|36242|36202|36219.7|36179.7|22
1602138300000|2020-10-08 06:25:00|36242|36202|36234.3|36194.3|36244.7|36204.7|36232|36192|22
1602138600000|2020-10-08 06:30:00|36232|36192|36232|36192|36232|36192|36229.2|36189.2|4
1602138900000|2020-10-08 06:35:00|36229.2|36189.2|36206.5|36166.5|36232|36192|36196.5|36156.5|59
1602139200000|2020-10-08 06:40:00|36201|36161|36203.7|36163.7|36208.8|36168.8|36193.8|36153.8|27
1602139500000|2020-10-08 06:45:00|36208.7|36168.7|36218.7|36178.7|36221|36181|36206.5|36166.5|1
1602139800000|2020-10-08 06:50:00|36221|36181|36218.7|36178.7|36228.7|36188.7|36216.5|36176.5|24
1602140100000|2020-10-08 06:55:00|36221|36181|36208.7|36168.7|36221|36181|36206.4|36166.4|13
1602140400000|2020-10-08 07:00:00|36203.7|36163.7|36193.7|36153.7|36203.7|36163.7|36168.7|36128.7|85
1602140700000|2020-10-08 07:05:00|36196.4|36156.4|36241.9|36201.9|36241.9|36201.9|36193.7|36153.7|83
1602141000000|2020-10-08 07:10:00|36236.9|36196.9|36239.6|36199.6|36247.3|36207.3|36234.1|36194.1|48
1602141300000|2020-10-08 07:15:00|36237.3|36197.3|36229.6|36189.6|36241.9|36201.9|36221.9|36181.9|5
1602141600000|2020-10-08 07:20:00|36231.9|36191.9|36229.6|36189.6|36231.9|36191.9|36229.6|36189.6|2
1602141900000|2020-10-08 07:25:00|36231.8|36191.8|36242.3|36202.3|36247.3|36207.3|36231.8|36191.8|50
1602142200000|2020-10-08 07:30:00|36245|36205|36235|36195|36247.3|36207.3|36225|36185|17
1602142500000|2020-10-08 07:35:00|36232.3|36192.3|36224.5|36184.5|36247.3|36207.3|36219.5|36179.5|40
1602142800000|2020-10-08 07:40:00|36219.5|36179.5|36232.3|36192.3|36237.3|36197.3|36217.3|36177.3|38
1602143100000|2020-10-08 07:45:00|36229.5|36189.5|36247.2|36207.2|36247.2|36207.2|36227.2|36187.2|71
1602143400000|2020-10-08 07:50:00|36239.5|36199.5|36239.5|36199.5|36247.2|36207.2|36229.5|36189.5|72
1602143700000|2020-10-08 07:55:00|36241.8|36201.8|36227.2|36187.2|36247.2|36207.2|36224.9|36184.9|66
1602144000000|2020-10-08 08:00:00|36234.9|36194.9|36217.2|36177.2|36239.5|36199.5|36217.2|36177.2|60
1602144300000|2020-10-08 08:05:00|36212.2|36172.2|36232.2|36192.2|36232.2|36192.2|36189.5|36149.5|28
1602144600000|2020-10-08 08:10:00|36229.5|36189.5|36257.2|36217.2|36274.9|36234.9|36229.4|36189.4|197
1602144900000|2020-10-08 08:15:00|36264.9|36224.9|36247.2|36207.2|36282.6|36242.6|36247.2|36207.2|111
1602145200000|2020-10-08 08:20:00|36249.9|36209.9|36249.9|36209.9|36279.9|36239.9|36247.1|36207.1|99
1602145500000|2020-10-08 08:25:00|36254.9|36214.9|36242.6|36202.6|36272.6|36232.6|36227.1|36187.1|153
1602145800000|2020-10-08 08:30:00|36239.9|36199.9|36183.5|36143.5|36262.6|36222.6|36168|36128|323
1602146100000|2020-10-08 08:35:00|36178.5|36138.5|36200.7|36160.7|36200.7|36160.7|36173.5|36133.5|24
1602146400000|2020-10-08 08:40:00|36203.5|36163.5|36206.2|36166.2|36221.6|36181.6|36186.2|36146.2|81
1602146700000|2020-10-08 08:45:00|36201.2|36161.2|36193|36153|36228.4|36188.4|36193|36153|80
1602147000000|2020-10-08 08:50:00|36190.7|36150.7|36217.5|36177.5|36217.5|36177.5|36183|36143|30
1602147300000|2020-10-08 08:55:00|36219.8|36179.8|36222.5|36182.5|36225.2|36185.2|36194.8|36154.8|62
1602147600000|2020-10-08 09:00:00|36225.2|36185.2|36217.5|36177.5|36225.2|36185.2|36205.2|36165.2|7
1602147900000|2020-10-08 09:05:00|36215.2|36175.2|36219.7|36179.7|36219.7|36179.7|36199.7|36159.7|12
1602148200000|2020-10-08 09:10:00|36217.5|36177.5|36205.2|36165.2|36225.2|36185.2|36205.2|36165.2|10
1602148500000|2020-10-08 09:15:00|36197.4|36157.4|36210.6|36170.6|36212.9|36172.9|36192.9|36152.9|54
1602148800000|2020-10-08 09:20:00|36212.9|36172.9|36220.6|36180.6|36223.3|36183.3|36208.3|36168.3|47
1602149100000|2020-10-08 09:25:00|36223.3|36183.3|36215.6|36175.6|36233.3|36193.3|36200.6|36160.6|47
1602149400000|2020-10-08 09:30:00|36218.3|36178.3|36243.3|36203.3|36250.6|36210.6|36210.6|36170.6|30
1602149700000|2020-10-08 09:35:00|36240.6|36200.6|36250.6|36210.6|36258.3|36218.3|36240.6|36200.6|12
1602150000000|2020-10-08 09:40:00|36253.3|36213.3|36263.3|36223.3|36266|36226|36250.6|36210.6|42
1602150300000|2020-10-08 09:45:00|36260.6|36220.6|36266|36226|36266|36226|36256|36216|19
1602150600000|2020-10-08 09:50:00|36263.3|36223.3|36263.3|36223.3|36266|36226|36260.5|36220.5|15
1602150900000|2020-10-08 09:55:00|36260.5|36220.5|36255.5|36215.5|36266|36226|36250.5|36210.5|70
1602151200000|2020-10-08 10:00:00|36253.2|36213.2|36260.5|36220.5|36260.5|36220.5|36250.5|36210.5|7
1602151500000|2020-10-08 10:05:00|36265|36225|36265|36225|36275|36235|36265|36225|52
1602151800000|2020-10-08 10:10:00|36267.8|36227.8|36277.8|36237.8|36280.5|36240.5|36255|36215|38
1602152100000|2020-10-08 10:15:00|36277.7|36237.7|36295|36255|36302.7|36262.7|36275|36235|23
1602152400000|2020-10-08 10:20:00|36302.7|36262.7|36360.5|36320.5|36380.5|36340.5|36302.7|36262.7|243
1602152700000|2020-10-08 10:25:00|36355|36315|36367.7|36327.7|36372.7|36332.7|36355|36315|79
1602153000000|2020-10-08 10:30:00|36370.4|36330.4|36400.4|36360.4|36412.7|36372.7|36370.4|36330.4|164
1602153300000|2020-10-08 10:35:00|36390.4|36350.4|36392.7|36352.7|36392.7|36352.7|36370.4|36330.4|104
1602153600000|2020-10-08 10:40:00|36395|36355|36501.3|36461.3|36501.3|36461.3|36395|36355|249
1602153900000|2020-10-08 10:45:00|36496.8|36456.8|36634.5|36594.5|36652.2|36612.2|36466.8|36426.8|731
1602154200000|2020-10-08 10:50:00|36632.2|36592.2|36679.9|36639.9|36684.9|36644.9|36592.2|36552.2|354
1602154500000|2020-10-08 10:55:00|36677.6|36637.6|36634.4|36594.4|36687.6|36647.6|36624.4|36584.4|258
1602154800000|2020-10-08 11:00:00|36632.2|36592.2|36632.2|36592.2|36642.2|36602.2|36586.7|36546.7|207
1602155100000|2020-10-08 11:05:00|36622.2|36582.2|36644.4|36604.4|36652.1|36612.1|36604.4|36564.4|202
1602155400000|2020-10-08 11:10:00|36642.1|36602.1|36659.9|36619.9|36667.6|36627.6|36592.1|36552.1|88
1602155700000|2020-10-08 11:15:00|36667.6|36627.6|36679.8|36639.8|36687.6|36647.6|36652.1|36612.1|131
1602156000000|2020-10-08 11:20:00|36677.6|36637.6|36665.7|36625.7|36753.9|36713.9|36665.7|36625.7|402
1602156300000|2020-10-08 11:25:00|36663.5|36623.5|36708|36668|36740.7|36700.7|36658.5|36618.5|76
1602156600000|2020-10-08 11:30:00|36703|36663|36675.7|36635.7|36708.4|36668.4|36617.5|36577.5|356
1602156900000|2020-10-08 11:35:00|36683|36643|36678.4|36638.4|36733.9|36693.9|36646.1|36606.1|339
1602157200000|2020-10-08 11:40:00|36671.1|36631.1|36742|36702|36754.3|36714.3|36663.9|36623.9|290
1602157500000|2020-10-08 11:45:00|36744.7|36704.7|36789.7|36749.7|36804.7|36764.7|36734.3|36694.3|217
1602157800000|2020-10-08 11:50:00|36787.5|36747.5|36729.3|36689.3|36794.7|36754.7|36719.3|36679.3|320
1602158100000|2020-10-08 11:55:00|36726.5|36686.5|36782|36742|36784.7|36744.7|36699.3|36659.3|191
1602158400000|2020-10-08 12:00:00|36784.2|36744.2|36750.1|36710.1|36789.2|36749.2|36724.7|36684.7|275
1602158700000|2020-10-08 12:05:00|36747.4|36707.4|36787.8|36747.8|36790.1|36750.1|36720.1|36680.1|88
1602159000000|2020-10-08 12:10:00|36792.8|36752.8|36744.2|36704.2|36858.7|36818.7|36720.1|36680.1|625
1602159300000|2020-10-08 12:15:00|36749.2|36709.2|36727.4|36687.4|36771.9|36731.9|36709.2|36669.2|208
1602159600000|2020-10-08 12:20:00|36724.6|36684.6|36724.6|36684.6|36734.6|36694.6|36694.6|36654.6|125
1602159900000|2020-10-08 12:25:00|36722.3|36682.3|36705.5|36665.5|36744.6|36704.6|36682.3|36642.3|113
1602160200000|2020-10-08 12:30:00|36707.8|36667.8|36716.9|36676.9|36740.5|36700.5|36704.6|36664.6|524
1602160500000|2020-10-08 12:35:00|36711.9|36671.9|36747.3|36707.3|36784.6|36744.6|36709.1|36669.1|328
1602160800000|2020-10-08 12:40:00|36744.6|36704.6|36795.4|36755.4|36820|36780|36742.3|36702.3|216
1602163800000|2020-10-08 13:30:00|36851.7|36811.7|36659.4|36619.4|36950.7|36910.7|36576.2|36536.2|2304
1602164100000|2020-10-08 13:35:00|36656.7|36616.7|36633.4|36593.4|36775.3|36735.3|36628.4|36588.4|1338
1602164400000|2020-10-08 13:40:00|36638.4|36598.4|36650.7|36610.7|36711.6|36671.6|36628.4|36588.4|931
1602164700000|2020-10-08 13:45:00|36653.4|36613.4|36498.9|36458.9|36653.4|36613.4|36491.6|36451.6|1017
1602165000000|2020-10-08 13:50:00|36496.6|36456.6|36377.1|36337.1|36534.4|36494.4|36367.1|36327.1|1040
1602165300000|2020-10-08 13:55:00|36374.8|36334.8|36352.6|36312.6|36432.6|36392.6|36332.6|36292.6|606
1602165600000|2020-10-08 14:00:00|36372.6|36332.6|36536.6|36496.6|36548.9|36508.9|36360.3|36320.3|961
1602165900000|2020-10-08 14:05:00|36528.9|36488.9|36534.3|36494.3|36578.9|36538.9|36508.4|36468.4|364
1602166200000|2020-10-08 14:10:00|36536.6|36496.6|36594.3|36554.3|36594.3|36554.3|36516.6|36476.6|380
1602166500000|2020-10-08 14:15:00|36588.8|36548.8|36498.8|36458.8|36588.8|36548.8|36486.1|36446.1|446
1602166800000|2020-10-08 14:20:00|36496.1|36456.1|36557|36517|36574.2|36534.2|36478.8|36438.8|539
1602167100000|2020-10-08 14:25:00|36559.7|36519.7|36580.5|36540.5|36630.6|36590.6|36549.7|36509.7|579
1602167400000|2020-10-08 14:30:00|36578.3|36538.3|36454.7|36414.7|36580.5|36540.5|36409.7|36369.7|759
1602167700000|2020-10-08 14:35:00|36452.4|36412.4|36397.4|36357.4|36485.1|36445.1|36379.6|36339.6|384
1602168000000|2020-10-08 14:40:00|36395.1|36355.1|36394.2|36354.2|36404.2|36364.2|36354.2|36314.2|497
1602168300000|2020-10-08 14:45:00|36399.6|36359.6|36364.2|36324.2|36434.6|36394.6|36334.2|36294.2|581
1602168600000|2020-10-08 14:50:00|36358.7|36318.7|36292.4|36252.4|36368.7|36328.7|36272.4|36232.4|754
1602168900000|2020-10-08 14:55:00|36297.4|36257.4|36155.2|36115.2|36310.6|36270.6|36129.7|36089.7|685
1602169200000|2020-10-08 15:00:00|36152.9|36112.9|36108.8|36068.8|36152.9|36112.9|36035.2|35995.2|895
1602169500000|2020-10-08 15:05:00|36111.5|36071.5|36163.8|36123.8|36186|36146|36081.5|36041.5|795
1602169800000|2020-10-08 15:10:00|36166|36126|36116|36076|36188.8|36148.8|36060.6|36020.6|378
1602170100000|2020-10-08 15:15:00|36118.7|36078.7|36049.7|36009.7|36138.3|36098.3|36047.4|36007.4|501
1602170400000|2020-10-08 15:20:00|36055.1|36015.1|36090.1|36050.1|36105.1|36065.1|36055.1|36015.1|370
1602170700000|2020-10-08 15:25:00|36085.1|36045.1|36178.7|36138.7|36183.7|36143.7|36085.1|36045.1|818
1602171000000|2020-10-08 15:30:00|36176.4|36136.4|36138.2|36098.2|36183.7|36143.7|36116|36076|515
1602171300000|2020-10-08 15:35:00|36146|36106|36211.4|36171.4|36211.4|36171.4|36133.2|36093.2|392
1602171600000|2020-10-08 15:40:00|36208.7|36168.7|36175.9|36135.9|36224.1|36184.1|36165.9|36125.9|473
1602171900000|2020-10-08 15:45:00|36181.4|36141.4|36110.5|36070.5|36203.7|36163.7|36110.5|36070.5|320
1602172200000|2020-10-08 15:50:00|36113.2|36073.2|35998.8|35958.8|36132.8|36092.8|35980.7|35940.7|1059
1602172500000|2020-10-08 15:55:00|36003.8|35963.8|35753|35713|36027|35987|35730.2|35690.2|1456
1602172800000|2020-10-08 16:00:00|35755.2|35715.2|35585.8|35545.8|35755.2|35715.2|35459.9|35419.9|1982
1602173100000|2020-10-08 16:05:00|35565.3|35525.3|35685.7|35645.7|35844.7|35804.7|35524.9|35484.9|1655
1602173400000|2020-10-08 16:10:00|35690.7|35650.7|35710.6|35670.6|35789.2|35749.2|35688.4|35648.4|660
1602173700000|2020-10-08 16:15:00|35712.9|35672.9|35904.7|35864.7|35922.4|35882.4|35705.6|35665.6|865
1602174000000|2020-10-08 16:20:00|35906.9|35866.9|35901.4|35861.4|35944.1|35904.1|35846.9|35806.9|640
1602174300000|2020-10-08 16:25:00|35899.1|35859.1|35916.4|35876.4|35987.2|35947.2|35894.1|35854.1|488
1602174600000|2020-10-08 16:30:00|35909.1|35869.1|35977.2|35937.2|35979.5|35939.5|35898.6|35858.6|467
1602174900000|2020-10-08 16:35:00|35972.2|35932.2|36190.8|36150.8|36195.8|36155.8|35969.5|35929.5|1050
1602175200000|2020-10-08 16:40:00|36195.8|36155.8|36086.3|36046.3|36230.8|36190.8|36068.6|36028.6|675
1602175500000|2020-10-08 16:45:00|36084|36044|36075.9|36035.9|36091.8|36051.8|35937.7|35897.7|662
1602175800000|2020-10-08 16:50:00|36080.9|36040.9|36074|36034|36098.6|36058.6|36035.9|35995.9|311
1602176100000|2020-10-08 16:55:00|36076.3|36036.3|36042.6|36002.6|36081.3|36041.3|36019.9|35979.9|282
1602176400000|2020-10-08 17:00:00|36045.3|36005.3|36050.3|36010.3|36055.7|36015.7|36017.2|35977.2|226
1602176700000|2020-10-08 17:05:00|36045.3|36005.3|36109.4|36069.4|36140.3|36100.3|36040.3|36000.3|434
1602177000000|2020-10-08 17:10:00|36112.1|36072.1|36112.1|36072.1|36142.6|36102.6|36077.1|36037.1|240
1602177300000|2020-10-08 17:15:00|36114.8|36074.8|36034|35994|36129.4|36089.4|35999.4|35959.4|413
1602177600000|2020-10-08 17:20:00|36039.4|35999.4|36029.4|35989.4|36044|36004|35986.2|35946.2|349
1602177900000|2020-10-08 17:25:00|36027.1|35987.1|35981.2|35941.2|36059.4|36019.4|35923.1|35883.1|644
1602178200000|2020-10-08 17:30:00|35983.9|35943.9|36007.1|35967.1|36024.8|35984.8|35965.8|35925.8|760
1602178500000|2020-10-08 17:35:00|36012.1|35972.1|36057.5|36017.5|36064.8|36024.8|35992.1|35952.1|355
1602178800000|2020-10-08 17:40:00|36060.2|36020.2|36019.3|35979.3|36080.2|36040.2|35989.3|35949.3|372
1602179100000|2020-10-08 17:45:00|36029.3|35989.3|36070.2|36030.2|36075.6|36035.6|36009.3|35969.3|360
1602179400000|2020-10-08 17:50:00|36075.2|36035.2|36150.2|36110.2|36185.6|36145.6|36075.2|36035.2|439
1602179700000|2020-10-08 17:55:00|36147.4|36107.4|36122|36082|36157.4|36117.4|36099.7|36059.7|234
1602180000000|2020-10-08 18:00:00|36127|36087|36097|36057|36160.1|36120.1|36077|36037|506
1602180300000|2020-10-08 18:05:00|36107|36067|36058.1|36018.1|36119.3|36079.3|35968.1|35928.1|1205
1602180600000|2020-10-08 18:10:00|36053.1|36013.1|35842.4|35802.4|36101.7|36061.7|35807.8|35767.8|3765
1602180900000|2020-10-08 18:15:00|35840.1|35800.1|35877.4|35837.4|35892.4|35852.4|35827.8|35787.8|1343
1602201600000|2020-10-09 00:00:00|36048.7|36008.7|35956.8|35916.8|36059.1|36019.1|35906.4|35866.4|422
1602201900000|2020-10-09 00:05:00|35954.1|35914.1|35931.4|35891.4|35999.1|35959.1|35911.4|35871.4|131
1602202200000|2020-10-09 00:10:00|35934.1|35894.1|35861.4|35821.4|35971.8|35931.8|35839.1|35799.1|208
1602202500000|2020-10-09 00:15:00|35864.1|35824.1|35889.1|35849.1|35914.1|35874.1|35831.4|35791.4|154
1602202800000|2020-10-09 00:20:00|35884.1|35844.1|35903.7|35863.7|35918.7|35878.7|35866.4|35826.4|40
1602203100000|2020-10-09 00:25:00|35906.4|35866.4|35846|35806|35913.7|35873.7|35841|35801|22
1602203400000|2020-10-09 00:30:00|35848.7|35808.7|35908.7|35868.7|35918.7|35878.7|35843.7|35803.7|51
1602203700000|2020-10-09 00:35:00|35911.4|35871.4|35918.7|35878.7|35933.7|35893.7|35908.7|35868.7|25
1602204000000|2020-10-09 00:40:00|35928.7|35888.7|35993.7|35953.7|36001|35961|35926|35886|50
1602204300000|2020-10-09 00:45:00|35991|35951|35958.6|35918.6|35991|35951|35948.6|35908.6|26
1602204600000|2020-10-09 00:50:00|35955.9|35915.9|36023.6|35983.6|36046.3|36006.3|35955.9|35915.9|89
1602204900000|2020-10-09 00:55:00|36021.3|35981.3|35975.9|35935.9|36021.3|35981.3|35968.6|35928.6|43
1602205200000|2020-10-09 01:00:00|35970.9|35930.9|36013.6|35973.6|36018.6|35978.6|35918.6|35878.6|92
1602205500000|2020-10-09 01:05:00|36010.9|35970.9|36018.6|35978.6|36048.6|36008.6|36000.9|35960.9|59
1602205800000|2020-10-09 01:10:00|36023.6|35983.6|35953.6|35913.6|36028.6|35988.6|35938.6|35898.6|98
1602206100000|2020-10-09 01:15:00|35955.9|35915.9|36065.9|36025.9|36065.9|36025.9|35953.6|35913.6|59
1602206400000|2020-10-09 01:20:00|36068.6|36028.6|36053.6|36013.6|36080.9|36040.9|36043.6|36003.6|79
1602206700000|2020-10-09 01:25:00|36050.9|36010.9|36101.3|36061.3|36133.6|36093.6|36028.6|35988.6|199
1602207000000|2020-10-09 01:30:00|36103.6|36063.6|36058.6|36018.6|36125.9|36085.9|36051.3|36011.3|43
1602207300000|2020-10-09 01:35:00|36051.3|36011.3|36083.6|36043.6|36083.6|36043.6|36043.6|36003.6|15
1602207600000|2020-10-09 01:40:00|36080.9|36040.9|36093.6|36053.6|36113.6|36073.6|36045.9|36005.9|49
1602207900000|2020-10-09 01:45:00|36090.9|36050.9|36058.6|36018.6|36090.9|36050.9|36043.6|36003.6|13
1602208200000|2020-10-09 01:50:00|36061.3|36021.3|36108.5|36068.5|36123.5|36083.5|36061.3|36021.3|63
1602208500000|2020-10-09 01:55:00|36105.8|36065.8|36118.5|36078.5|36126.2|36086.2|36098.5|36058.5|10
1602208800000|2020-10-09 02:00:00|36121.2|36081.2|36101.2|36061.2|36128.5|36088.5|36096.2|36056.2|81
1602209100000|2020-10-09 02:05:00|36106.2|36066.2|36118.5|36078.5|36118.5|36078.5|36103.5|36063.5|12
1602209400000|2020-10-09 02:10:00|36113.5|36073.5|36123.5|36083.5|36138.5|36098.5|36113.5|36073.5|14
1602209700000|2020-10-09 02:15:00|36120.8|36080.8|36133.9|36093.9|36153.9|36113.9|36098.5|36058.5|25
1602210000000|2020-10-09 02:20:00|36136.2|36096.2|36131.6|36091.6|36151.6|36111.6|36123.9|36083.9|46
1602210300000|2020-10-09 02:25:00|36128.9|36088.9|36101.6|36061.6|36131.6|36091.6|36101.6|36061.6|24
1602210600000|2020-10-09 02:30:00|36106.6|36066.6|36114.3|36074.3|36114.3|36074.3|36076.6|36036.6|73
1602210900000|2020-10-09 02:35:00|36117|36077|36147|36107|36159.3|36119.3|36117|36077|39
1602211200000|2020-10-09 02:40:00|36137|36097|36174.3|36134.3|36177|36137|36137|36097|34
1602211500000|2020-10-09 02:45:00|36169.3|36129.3|36187|36147|36197|36157|36167|36127|40
1602211800000|2020-10-09 02:50:00|36184.3|36144.3|36207.3|36167.3|36209.6|36169.6|36179.3|36139.3|68
1602212100000|2020-10-09 02:55:00|36204.6|36164.6|36215|36175|36235|36195|36204.6|36164.6|40
1602212400000|2020-10-09 03:00:00|36212.3|36172.3|36205|36165|36217.7|36177.7|36177.7|36137.7|33
1602212700000|2020-10-09 03:05:00|36207.7|36167.7|36197.7|36157.7|36217.7|36177.7|36195|36155|31
1602213000000|2020-10-09 03:10:00|36202.7|36162.7|36197.7|36157.7|36225.4|36185.4|36197.7|36157.7|42
1602213300000|2020-10-09 03:15:00|36205|36165|36225|36185|36225|36185|36190|36150|61
1602213600000|2020-10-09 03:20:00|36222.7|36182.7|36235|36195|36235|36195|36212.7|36172.7|10
1602213900000|2020-10-09 03:25:00|36230|36190|36242.7|36202.7|36247.7|36207.7|36230|36190|12
1602214200000|2020-10-09 03:30:00|36237.7|36197.7|36247.7|36207.7|36255|36215|36227.7|36187.7|17
1602214500000|2020-10-09 03:35:00|36245|36205|36232.7|36192.7|36247.7|36207.7|36230|36190|7
1602214800000|2020-10-09 03:40:00|36237.7|36197.7|36227.7|36187.7|36237.7|36197.7|36227.7|36187.7|4
1602215100000|2020-10-09 03:45:00|36222.7|36182.7|36232.6|36192.6|36237.6|36197.6|36222.6|36182.6|14
1602215400000|2020-10-09 03:50:00|36229.9|36189.9|36242.6|36202.6|36244.9|36204.9|36227.6|36187.6|3
1602215700000|2020-10-09 03:55:00|36239.9|36199.9|36254.9|36214.9|36259.9|36219.9|36239.9|36199.9|15
1602216000000|2020-10-09 04:00:00|36252.6|36212.6|36244.9|36204.9|36252.6|36212.6|36237.6|36197.6|9
1602216300000|2020-10-09 04:05:00|36242.2|36202.2|36234.9|36194.9|36244.9|36204.9|36234.9|36194.9|8
1602216600000|2020-10-09 04:10:00|36232.6|36192.6|36196.8|36156.8|36232.6|36192.6|36189.5|36149.5|23
1602216900000|2020-10-09 04:15:00|36194.5|36154.5|36209.5|36169.5|36212.2|36172.2|36194.5|36154.5|4
1602217200000|2020-10-09 04:20:00|36206.8|36166.8|36222.2|36182.2|36229.5|36189.5|36206.8|36166.8|48
1602217500000|2020-10-09 04:25:00|36214.5|36174.5|36209.5|36169.5|36214.5|36174.5|36209.5|36169.5|13
1602217800000|2020-10-09 04:30:00|36206.8|36166.8|36247.2|36207.2|36249.5|36209.5|36206.8|36166.8|19
1602218100000|2020-10-09 04:35:00|36242.2|36202.2|36242.2|36202.2|36242.2|36202.2|36232.2|36192.2|4
1602218400000|2020-10-09 04:40:00|36239.5|36199.5|36239.8|36199.8|36249.8|36209.8|36217.2|36177.2|17
1602218700000|2020-10-09 04:45:00|36237.5|36197.5|36244.8|36204.8|36244.8|36204.8|36227.5|36187.5|15
1602219000000|2020-10-09 04:50:00|36242.1|36202.1|36242.5|36202.5|36247.5|36207.5|36237.5|36197.5|16
1602219300000|2020-10-09 04:55:00|36244.8|36204.8|36247.5|36207.5|36254.8|36214.8|36239.8|36199.8|16
1602219600000|2020-10-09 05:00:00|36242.5|36202.5|36232.5|36192.5|36247.5|36207.5|36225.2|36185.2|14
1602219900000|2020-10-09 05:05:00|36229.8|36189.8|36232.5|36192.5|36239.8|36199.8|36229.8|36189.8|17
1602220200000|2020-10-09 05:10:00|36230.2|36190.2|36222.5|36182.5|36230.2|36190.2|36222.5|36182.5|2
1602220500000|2020-10-09 05:15:00|36227.5|36187.5|36227.5|36187.5|36227.5|36187.5|36222.5|36182.5|3
1602220800000|2020-10-09 05:20:00|36212.5|36172.5|36212.5|36172.5|36217.5|36177.5|36199.8|36159.8|16
1602221100000|2020-10-09 05:25:00|36209.8|36169.8|36202.5|36162.5|36209.8|36169.8|36192.1|36152.1|13
1602221400000|2020-10-09 05:30:00|36204.8|36164.8|36177.5|36137.5|36209.8|36169.8|36172.5|36132.5|32
1602221700000|2020-10-09 05:35:00|36177.4|36137.4|36192.4|36152.4|36194.8|36154.8|36172.4|36132.4|20
1602222000000|2020-10-09 05:40:00|36187.4|36147.4|36199.7|36159.7|36199.7|36159.7|36174.7|36134.7|18
1602222300000|2020-10-09 05:45:00|36197.4|36157.4|36194.7|36154.7|36207.4|36167.4|36189.7|36149.7|16
1602222600000|2020-10-09 05:50:00|36197.4|36157.4|36192.4|36152.4|36199.7|36159.7|36187.4|36147.4|9
1602222900000|2020-10-09 05:55:00|36189.7|36149.7|36199.7|36159.7|36199.7|36159.7|36187.4|36147.4|4
1602223200000|2020-10-09 06:00:00|36197.4|36157.4|36192|36152|36199.7|36159.7|36167.4|36127.4|46
1602223500000|2020-10-09 06:05:00|36189.7|36149.7|36177|36137|36192|36152|36162|36122|10
1602223800000|2020-10-09 06:10:00|36182|36142|36192|36152|36192|36152|36182|36142|16
1602224100000|2020-10-09 06:15:00|36194.7|36154.7|36209.7|36169.7|36224.7|36184.7|36187|36147|41
1602224400000|2020-10-09 06:20:00|36204.3|36164.3|36199.7|36159.7|36249.7|36209.7|36199.3|36159.3|40
1602224700000|2020-10-09 06:25:00|36202|36162|36209.7|36169.7|36219.7|36179.7|36202|36162|7
1602225000000|2020-10-09 06:30:00|36207.4|36167.4|36184.6|36144.6|36209.7|36169.7|36174.7|36134.7|30
1602225300000|2020-10-09 06:35:00|36189.6|36149.6|36204.6|36164.6|36214.6|36174.6|36177.3|36137.3|73
1602225600000|2020-10-09 06:40:00|36202.3|36162.3|36199.6|36159.6|36207.3|36167.3|36187.3|36147.3|18
1602225900000|2020-10-09 06:45:00|36204.6|36164.6|36207.3|36167.3|36212.3|36172.3|36197.3|36157.3|20
1602226200000|2020-10-09 06:50:00|36209.6|36169.6|36210|36170|36220|36180|36199.6|36159.6|36
1602226500000|2020-10-09 06:55:00|36202.7|36162.7|36232.7|36192.7|36232.7|36192.7|36195|36155|54
1602226800000|2020-10-09 07:00:00|36235|36195|36345.7|36305.7|36396.1|36356.1|36232.7|36192.7|268
1602227100000|2020-10-09 07:05:00|36335.7|36295.7|36318|36278|36365.7|36325.7|36318|36278|44
1602227400000|2020-10-09 07:10:00|36323|36283|36260.3|36220.3|36335.3|36295.3|36253|36213|90
1602227700000|2020-10-09 07:15:00|36262.7|36222.7|36262.6|36222.6|36262.7|36222.7|36245.3|36205.3|109
1602228000000|2020-10-09 07:20:00|36260.3|36220.3|36264.9|36224.9|36264.9|36224.9|36260.3|36220.3|36
1602228300000|2020-10-09 07:25:00|36262.6|36222.6|36227.2|36187.2|36262.6|36222.6|36221.9|36181.9|26
1602228600000|2020-10-09 07:30:00|36222.2|36182.2|36149.2|36109.2|36224.9|36184.9|36091.1|36051.1|187
1602228900000|2020-10-09 07:35:00|36154.2|36114.2|36083.8|36043.8|36164.2|36124.2|36071.1|36031.1|46
1602229200000|2020-10-09 07:40:00|36028.4|35988.4|36033.8|35993.8|36040.7|36000.7|35978.4|35938.4|289
1602229500000|2020-10-09 07:45:00|36038.8|35998.8|36061.4|36021.4|36068.8|36028.8|36028.8|35988.8|28
1602229800000|2020-10-09 07:50:00|36058.8|36018.8|36099.1|36059.1|36101.8|36061.8|36051.4|36011.4|12
1602230100000|2020-10-09 07:55:00|36091.4|36051.4|36126.8|36086.8|36131.8|36091.8|36088.7|36048.7|64
1602230400000|2020-10-09 08:00:00|36129.1|36089.1|36084.5|36044.5|36147.2|36107.2|36071.8|36031.8|51
1602230700000|2020-10-09 08:05:00|36089.5|36049.5|36029.1|35989.1|36096.8|36056.8|36029.1|35989.1|38
1602231000000|2020-10-09 08:10:00|36031.4|35991.4|35996|35956|36036.4|35996.4|35978.3|35938.3|118
1602231300000|2020-10-09 08:15:00|36001|35961|36028.3|35988.3|36048.7|36008.7|35983.3|35943.3|29
1602231600000|2020-10-09 08:20:00|36025.6|35985.6|36051|36011|36053.7|36013.7|36003.7|35963.7|19
1602231900000|2020-10-09 08:25:00|36048.7|36008.7|36101.4|36061.4|36104.5|36064.5|36048.7|36008.7|97
1602232200000|2020-10-09 08:30:00|36096.4|36056.4|36076.4|36036.4|36118.7|36078.7|36064.1|36024.1|46
1602232500000|2020-10-09 08:35:00|36081.4|36041.4|36121.4|36081.4|36121.4|36081.4|36066.4|36026.4|44
1602232800000|2020-10-09 08:40:00|36109|36069|36091.3|36051.3|36109|36069|36079|36039|17
1602233100000|2020-10-09 08:45:00|36093.7|36053.7|36083.7|36043.7|36096.3|36056.3|36046.3|36006.3|58
1602233400000|2020-10-09 08:50:00|36091|36051|36103.6|36063.6|36113.6|36073.6|36088.6|36048.6|16
1602233700000|2020-10-09 08:55:00|36106.3|36066.3|36079|36039|36119|36079|36079|36039|21
1602234000000|2020-10-09 09:00:00|36081.7|36041.7|36071.7|36031.7|36084|36044|36069|36029|14
1602234300000|2020-10-09 09:05:00|36081.7|36041.7|36076.7|36036.7|36084.4|36044.4|36074.4|36034.4|10
1602234600000|2020-10-09 09:10:00|36081.7|36041.7|36038.6|35998.6|36081.7|36041.7|36028.6|35988.6|38
1602234900000|2020-10-09 09:15:00|36035.9|35995.9|36043.6|36003.6|36050.9|36010.9|36035.9|35995.9|22
1602235200000|2020-10-09 09:20:00|36050.9|36010.9|36039|35999|36050.9|36010.9|36035.9|35995.9|36
1602235500000|2020-10-09 09:25:00|36044|36004|36129.3|36089.3|36144.3|36104.3|36044|36004|43
1602235800000|2020-10-09 09:30:00|36124.3|36084.3|36146.6|36106.6|36151.6|36111.6|36121.6|36081.6|50
1602236100000|2020-10-09 09:35:00|36144|36104|36114.3|36074.3|36144.3|36104.3|36101.6|36061.6|31
1602236400000|2020-10-09 09:40:00|36104.3|36064.3|36133.9|36093.9|36136.2|36096.2|36091.3|36051.3|45
1602236700000|2020-10-09 09:45:00|36131.2|36091.2|36197.4|36157.4|36202.4|36162.4|36128.9|36088.9|50
1602237000000|2020-10-09 09:50:00|36194.7|36154.7|36189.7|36149.7|36194.7|36154.7|36177|36137|22
1602237300000|2020-10-09 09:55:00|36194.7|36154.7|36174.3|36134.3|36212.4|36172.4|36161.6|36121.6|47
1602237600000|2020-10-09 10:00:00|36177|36137|36168.9|36128.9|36187|36147|36143.9|36103.9|59
1602237900000|2020-10-09 10:05:00|36171.2|36131.2|36166.6|36126.6|36219.6|36179.6|36153.9|36113.9|69
1602238200000|2020-10-09 10:10:00|36171.6|36131.6|36209.3|36169.3|36214.3|36174.3|36169.3|36129.3|14
1602238500000|2020-10-09 10:15:00|36206.6|36166.6|36194.2|36154.2|36206.6|36166.6|36161.6|36121.6|14
1602238800000|2020-10-09 10:20:00|36191.6|36151.6|36236.9|36196.9|36236.9|36196.9|36189.2|36149.2|17
1602239100000|2020-10-09 10:25:00|36231.9|36191.9|36264.6|36224.6|36266.9|36226.9|36229.6|36189.6|39
1602239400000|2020-10-09 10:30:00|36262.3|36222.3|36234.2|36194.2|36262.3|36222.3|36226.5|36186.5|16
1602239700000|2020-10-09 10:35:00|36229.2|36189.2|36241.9|36201.9|36246.9|36206.9|36229.2|36189.2|22
1602240000000|2020-10-09 10:40:00|36246.9|36206.9|36239.2|36199.2|36306.9|36266.9|36239.2|36199.2|77
1602240300000|2020-10-09 10:45:00|36241.9|36201.9|36226.5|36186.5|36259.2|36219.2|36226.5|36186.5|33
1602240600000|2020-10-09 10:50:00|36223.8|36183.8|36213.8|36173.8|36244.2|36204.2|36203.8|36163.8|71
1602240900000|2020-10-09 10:55:00|36211.1|36171.1|36239.2|36199.2|36244.2|36204.2|36208.8|36168.8|14
1602241200000|2020-10-09 11:00:00|36234.2|36194.2|36198.8|36158.8|36234.2|36194.2|36198.8|36158.8|22
1602241500000|2020-10-09 11:05:00|36188.8|36148.8|36156.1|36116.1|36213.8|36173.8|36153.4|36113.4|53
1602241800000|2020-10-09 11:10:00|36153.4|36113.4|36150.7|36110.7|36173.4|36133.4|36140.7|36100.7|38
1602242100000|2020-10-09 11:15:00|36158.4|36118.4|36155.7|36115.7|36160.7|36120.7|36150.7|36110.7|8
1602242400000|2020-10-09 11:20:00|36153.4|36113.4|36108|36068|36155.7|36115.7|36103|36063|96
1602242700000|2020-10-09 11:25:00|36103|36063|36090.7|36050.7|36108|36068|36083|36043|54
1602243000000|2020-10-09 11:30:00|36088|36048|36078|36038|36103|36063|36078|36038|45
1602243300000|2020-10-09 11:35:00|36080.7|36040.7|36080.7|36040.7|36110.7|36070.7|36048|36008|68
1602243600000|2020-10-09 11:40:00|36073|36033|36088|36048|36093|36053|36063|36023|40
1602243900000|2020-10-09 11:45:00|36085.3|36045.3|36035.3|35995.3|36120.7|36080.7|36035.3|35995.3|79
1602244200000|2020-10-09 11:50:00|36040.3|36000.3|36038|35998|36043|36003|36020.7|35980.7|96
1602244500000|2020-10-09 11:55:00|36035.3|35995.3|35962.6|35922.6|36035.3|35995.3|35950.3|35910.3|204
1602244800000|2020-10-09 12:00:00|35965.3|35925.3|35874.9|35834.9|35967.6|35927.6|35865.3|35825.3|158
1602245100000|2020-10-09 12:05:00|35882.6|35842.6|35942.6|35902.6|35952.6|35912.6|35882.6|35842.6|115
1602245400000|2020-10-09 12:10:00|35945.3|35905.3|35925.6|35885.6|35970.6|35930.6|35917.9|35877.9|102
1602245700000|2020-10-09 12:15:00|35928.3|35888.3|35932.9|35892.9|35942.9|35902.9|35897.6|35857.6|65
1602246000000|2020-10-09 12:20:00|35937.9|35897.9|35937.9|35897.9|35942.9|35902.9|35905.6|35865.6|55
1602246300000|2020-10-09 12:25:00|35932.9|35892.9|35925.2|35885.2|35955.6|35915.6|35925.2|35885.2|92
1602246600000|2020-10-09 12:30:00|35927.9|35887.9|35957.9|35917.9|35980.6|35940.6|35915.2|35875.2|72
1602246900000|2020-10-09 12:35:00|35962.9|35922.9|35937.9|35897.9|35992.9|35952.9|35932.9|35892.9|67
1602247200000|2020-10-09 12:40:00|35942.9|35902.9|35952.9|35912.9|35982.9|35942.9|35935.2|35895.2|102
1602250200000|2020-10-09 13:30:00|35940.9|35900.9|36176.8|36136.8|36197.7|36157.7|35938.2|35898.2|1908
1602250500000|2020-10-09 13:35:00|36174.1|36134.1|36154.1|36114.1|36227.5|36187.5|36071.4|36031.4|898
1602250800000|2020-10-09 13:40:00|36156.8|36116.8|36199.8|36159.8|36224.8|36184.8|36154.5|36114.5|467
1602251100000|2020-10-09 13:45:00|36204.8|36164.8|36146.8|36106.8|36224.8|36184.8|36136.4|36096.4|676
1602251400000|2020-10-09 13:50:00|36149.1|36109.1|36249.4|36209.4|36267.1|36227.1|36141.8|36101.8|687
1602251700000|2020-10-09 13:55:00|36254.8|36214.8|36305.9|36265.9|36310.9|36270.9|36229.4|36189.4|753
1602252000000|2020-10-09 14:00:00|36303.2|36263.2|36265.1|36225.1|36446.9|36406.9|36255.1|36215.1|964
1602252300000|2020-10-09 14:05:00|36267.8|36227.8|36233.1|36193.1|36307.8|36267.8|36225.5|36185.5|470
1602252600000|2020-10-09 14:10:00|36238.1|36198.1|36296.2|36256.2|36306.2|36266.2|36230.8|36190.8|541
1602252900000|2020-10-09 14:15:00|36286.2|36246.2|36246.2|36206.2|36331.5|36291.5|36233.5|36193.5|834
1602253200000|2020-10-09 14:20:00|36248.5|36208.5|36290.8|36250.8|36316.2|36276.2|36248.5|36208.5|408
1602253500000|2020-10-09 14:25:00|36298.5|36258.5|36233.1|36193.1|36333.1|36293.1|36233.1|36193.1|458
1602253800000|2020-10-09 14:30:00|36225.4|36185.4|36318.4|36278.4|36321.1|36281.1|36225.4|36185.4|522
1602254100000|2020-10-09 14:35:00|36316.1|36276.1|36303.4|36263.4|36328.4|36288.4|36266.1|36226.1|283
1602254400000|2020-10-09 14:40:00|36306.1|36266.1|36296.8|36256.8|36306.1|36266.1|36261.5|36221.5|386
1602254700000|2020-10-09 14:45:00|36291.8|36251.8|36286.8|36246.8|36324.5|36284.5|36276.8|36236.8|403
1602255000000|2020-10-09 14:50:00|36284.5|36244.5|36296.8|36256.8|36332.2|36292.2|36271.4|36231.4|700
1602255300000|2020-10-09 14:55:00|36291.4|36251.4|36233|36193|36296.8|36256.8|36215.4|36175.4|569
1602255600000|2020-10-09 15:00:00|36230.7|36190.7|36233|36193|36250.7|36210.7|36200|36160|776
1602255900000|2020-10-09 15:05:00|36235.3|36195.3|36248.4|36208.4|36260.7|36220.7|36220.7|36180.7|185
1602256200000|2020-10-09 15:10:00|36240.7|36200.7|36263.3|36223.3|36276|36236|36238.4|36198.4|494
1602256500000|2020-10-09 15:15:00|36266|36226|36213|36173|36286|36246|36208|36168|290
1602256800000|2020-10-09 15:20:00|36215.3|36175.3|36223|36183|36240.6|36200.6|36143|36103|633
1602257100000|2020-10-09 15:25:00|36225.3|36185.3|36229.2|36189.2|36270.6|36230.6|36223|36183|343
1602257400000|2020-10-09 15:30:00|36226.9|36186.9|36118.5|36078.5|36249.9|36209.9|36106.2|36066.2|517
1602257700000|2020-10-09 15:35:00|36121.2|36081.2|36206.5|36166.5|36231.5|36191.5|36118.5|36078.5|367
1602258000000|2020-10-09 15:40:00|36209.2|36169.2|36217.6|36177.6|36252.2|36212.2|36199.9|36159.9|494
1602258300000|2020-10-09 15:45:00|36215.2|36175.2|36146.8|36106.8|36227.9|36187.9|36123.8|36083.8|321
1602258600000|2020-10-09 15:50:00|36149.2|36109.2|36201.5|36161.5|36204.2|36164.2|36130.8|36090.8|515
1602258900000|2020-10-09 15:55:00|36206.8|36166.8|36258.2|36218.2|36275.9|36235.9|36206.8|36166.8|768
1602259200000|2020-10-09 16:00:00|36286.3|36206.3|35957|35917|36732.7|36675.2|35826.7|35786.7|2740
1602259500000|2020-10-09 16:05:00|35979.3|35939.3|36264.1|36224.1|36327.1|36276.1|35964.7|35924.7|1064
1602259800000|2020-10-09 16:10:00|36258.8|36218.8|36427.5|36387.5|36530.5|36490.5|36205.7|36165.7|1132
1602260100000|2020-10-09 16:15:00|36412.5|36372.5|36471.4|36431.4|36492.8|36452.8|36370.2|36330.2|779
1602260400000|2020-10-09 16:20:00|36488.7|36448.7|36228.2|36188.2|36491.4|36451.4|36210.9|36170.9|1017
1602260700000|2020-10-09 16:25:00|36225.9|36185.9|36167.9|36127.9|36258.2|36218.2|36144.9|36104.9|991
1602261000000|2020-10-09 16:30:00|36165.6|36125.6|36181.6|36141.6|36192.9|36152.9|36095.5|36055.5|631
1602261300000|2020-10-09 16:35:00|36186.6|36146.6|36176.9|36136.9|36217|36177|36141.6|36101.6|575
1602261600000|2020-10-09 16:40:00|36179.3|36139.3|36146.9|36106.9|36188.9|36148.9|36111.6|36071.6|737
1602261900000|2020-10-09 16:45:00|36149.3|36109.3|36056.2|36016.2|36162.3|36122.3|36033.9|35993.9|537
1602262200000|2020-10-09 16:50:00|36061.6|36021.6|35974.8|35934.8|36070.9|36030.9|35942.5|35902.5|919
1602262500000|2020-10-09 16:55:00|35972.5|35932.5|36027.8|35987.8|36057.8|36017.8|35940.2|35900.2|933
1602262800000|2020-10-09 17:00:00|36035.2|35995.2|36007.5|35967.5|36075.1|36035.1|35997.5|35957.5|254
1602263100000|2020-10-09 17:05:00|36005.1|35965.1|35992.5|35952.5|36039.8|35999.8|35954.8|35914.8|565
1602263400000|2020-10-09 17:10:00|35987.5|35947.5|36080.1|36040.1|36160.1|36120.1|35951.8|35911.8|1018
1602263700000|2020-10-09 17:15:00|36067.5|36027.5|36097.1|36057.1|36097.1|36057.1|36017.1|35977.1|347
1602264000000|2020-10-09 17:20:00|36092.1|36052.1|36034.8|35994.8|36094.8|36054.8|36024.4|35984.4|280
1602264300000|2020-10-09 17:25:00|36032.1|35992.1|36102.1|36062.1|36102.1|36062.1|36002.1|35962.1|376
1602264600000|2020-10-09 17:30:00|36099.8|36059.8|36189.7|36149.7|36197.1|36157.1|36084.8|36044.8|673
1602264900000|2020-10-09 17:35:00|36187.1|36147.1|36264.7|36224.7|36274.7|36234.7|36167.1|36127.1|478
1602265200000|2020-10-09 17:40:00|36257.1|36217.1|36282.4|36242.4|36342.8|36302.8|36254.7|36214.7|518
1602265500000|2020-10-09 17:45:00|36285.1|36245.1|36272.4|36232.4|36300.1|36260.1|36212.4|36172.4|503
1602265800000|2020-10-09 17:50:00|36282.4|36242.4|36267.4|36227.4|36354.7|36314.7|36262.4|36222.4|472
1602266100000|2020-10-09 17:55:00|36270.1|36230.1|36226.7|36186.7|36272.4|36232.4|36202.4|36162.4|544
1602266400000|2020-10-09 18:00:00|36239|36199|36202.6|36162.6|36250.3|36210.3|36178|36138|922
1602266700000|2020-10-09 18:05:00|36199.9|36159.9|36330.6|36290.6|36371|36331|36187.6|36147.6|1039
1602267000000|2020-10-09 18:10:00|36333|36293|36294.3|36254.3|36386|36346|36114|36074|3513
1602267300000|2020-10-09 18:15:00|36292|36252|36272.3|36232.3|36304.7|36264.7|36227|36187|1153
1602460800000|2020-10-12 00:00:00|36284.5|36244.5|36281.8|36241.8|36341.8|36301.8|36239.4|36199.4|411
1602461100000|2020-10-12 00:05:00|36286.8|36246.8|36226.8|36186.8|36286.8|36246.8|36176.8|36136.8|151
1602461400000|2020-10-12 00:10:00|36229.4|36189.4|36171.6|36131.6|36231.8|36191.8|36156.6|36116.6|136
1602461700000|2020-10-12 00:15:00|36166.6|36126.6|36211.6|36171.6|36211.6|36171.6|36141.6|36101.6|62
1602462000000|2020-10-12 00:20:00|36206.6|36166.6|36196.6|36156.6|36206.6|36166.6|36191.6|36151.6|48
1602462300000|2020-10-12 00:25:00|36191.6|36151.6|36121.6|36081.6|36191.6|36151.6|36121.6|36081.6|14
1602462600000|2020-10-12 00:30:00|36124|36084|36159|36119|36166.4|36126.4|36124|36084|73
1602462900000|2020-10-12 00:35:00|36161.4|36121.4|36121.4|36081.4|36166.4|36126.4|36111.4|36071.4|75
1602463200000|2020-10-12 00:40:00|36124|36084|36071.4|36031.4|36141.6|36101.6|36061.4|36021.4|128
1602463500000|2020-10-12 00:45:00|36066.4|36026.4|36066.6|36026.6|36081.6|36041.6|36056.6|36016.6|65
1602463800000|2020-10-12 00:50:00|36069.1|36029.1|36076.6|36036.6|36089|36049|36061.6|36021.6|48
1602464100000|2020-10-12 00:55:00|36079|36039|36076.6|36036.6|36081.6|36041.6|36071.6|36031.6|12
1602464400000|2020-10-12 01:00:00|36071.6|36031.6|36136.5|36096.5|36139|36099|36046.6|36006.6|62
1602464700000|2020-10-12 01:05:00|36129|36089|36161.4|36121.4|36171.4|36131.4|36096.4|36056.4|53
1602465000000|2020-10-12 01:10:00|36171.4|36131.4|36166.2|36126.2|36198.8|36158.8|36138.6|36098.6|134
1602465300000|2020-10-12 01:15:00|36158.6|36118.6|36175.9|36135.9|36175.9|36135.9|36121.1|36081.1|109
1602465600000|2020-10-12 01:20:00|36168.3|36128.3|36198.5|36158.5|36198.5|36158.5|36155.9|36115.9|46
1602465900000|2020-10-12 01:25:00|36200.9|36160.9|36168.3|36128.3|36215.9|36175.9|36165.9|36125.9|31
1602466200000|2020-10-12 01:30:00|36170.9|36130.9|36195.9|36155.9|36200.9|36160.9|36165.9|36125.9|11
1602466500000|2020-10-12 01:35:00|36200.9|36160.9|36175.9|36135.9|36200.9|36160.9|36175.9|36135.9|12
1602466800000|2020-10-12 01:40:00|36170.9|36130.9|36175.9|36135.9|36175.9|36135.9|36150.9|36110.9|16
1602467100000|2020-10-12 01:45:00|36181|36141|36180.7|36140.7|36190.9|36150.9|36170.7|36130.7|12
1602467400000|2020-10-12 01:50:00|36185.7|36145.7|36200.7|36160.7|36200.7|36160.7|36175.7|36135.7|13
1602467700000|2020-10-12 01:55:00|36195.7|36155.7|36210.7|36170.7|36220.8|36180.8|36180.7|36140.7|42
1602468000000|2020-10-12 02:00:00|36208.3|36168.3|36168.3|36128.3|36208.3|36168.3|36158.3|36118.3|14
1602468300000|2020-10-12 02:05:00|36165.7|36125.7|36148.3|36108.3|36165.7|36125.7|36138.3|36098.3|14
1602468600000|2020-10-12 02:10:00|36158.3|36118.3|36158.2|36118.2|36168.3|36128.3|36145.8|36105.8|12
1602468900000|2020-10-12 02:15:00|36160.8|36120.8|36163.2|36123.2|36163.2|36123.2|36153.2|36113.2|3
1602469200000|2020-10-12 02:20:00|36160.7|36120.7|36163.2|36123.2|36168.2|36128.2|36158.2|36118.2|7
1602469500000|2020-10-12 02:25:00|36160.7|36120.7|36155.8|36115.8|36160.7|36120.7|36150.8|36110.8|3
1602469800000|2020-10-12 02:30:00|36158.4|36118.4|36155.8|36115.8|36160.8|36120.8|36155.8|36115.8|1
1602470100000|2020-10-12 02:35:00|36148.2|36108.2|36140.8|36100.8|36150.6|36110.6|36133.2|36093.2|8
1602470400000|2020-10-12 02:40:00|36143.4|36103.4|36150.8|36110.8|36155.8|36115.8|36143.4|36103.4|5
1602470700000|2020-10-12 02:45:00|36145.8|36105.8|36155.8|36115.8|36155.8|36115.8|36145.8|36105.8|2
1602471000000|2020-10-12 02:50:00|36165.8|36125.8|36155.8|36115.8|36165.8|36125.8|36155.8|36115.8|3
1602471300000|2020-10-12 02:55:00|36158.4|36118.4|36155.8|36115.8|36160.8|36120.8|36150.8|36110.8|1
1602472200000|2020-10-12 03:10:00|36153.3|36113.3|36148.2|36108.2|36155.8|36115.8|36148.2|36108.2|2
1602472500000|2020-10-12 03:15:00|36153.3|36113.3|36205.7|36165.7|36208.2|36168.2|36153.3|36113.3|52
1602472800000|2020-10-12 03:20:00|36210.7|36170.7|36215.7|36175.7|36220.7|36180.7|36205.7|36165.7|10
1602473100000|2020-10-12 03:25:00|36218.3|36178.3|36205.7|36165.7|36220.7|36180.7|36190.7|36150.7|15
1602473400000|2020-10-12 03:30:00|36203.2|36163.2|36215.7|36175.7|36220.7|36180.7|36203.2|36163.2|13
1602473700000|2020-10-12 03:35:00|36218.2|36178.2|36220.7|36180.7|36225.7|36185.7|36218.2|36178.2|1
1602474000000|2020-10-12 03:40:00|36215.7|36175.7|36168.1|36128.1|36215.7|36175.7|36168.1|36128.1|15
1602474300000|2020-10-12 03:45:00|36173.3|36133.3|36185.7|36145.7|36188.1|36148.1|36173.1|36133.1|6
1602474600000|2020-10-12 03:50:00|36180.7|36140.7|36185.7|36145.7|36190.7|36150.7|36180.7|36140.7|3
1602475200000|2020-10-12 04:00:00|||||||||1
1602475500000|2020-10-12 04:05:00|36183.1|36143.1|36175.7|36135.7|36183.1|36143.1|36175.7|36135.7|1
1602475800000|2020-10-12 04:10:00|36173.1|36133.1|36170.7|36130.7|36173.1|36133.1|36170.7|36130.7|2
1602476100000|2020-10-12 04:15:00|36168.1|36128.1|36160.7|36120.7|36168.1|36128.1|36155.7|36115.7|3
1602476400000|2020-10-12 04:20:00|36168.1|36128.1|36168.1|36128.1|36168.1|36128.1|36160.7|36120.7|3
1602477000000|2020-10-12 04:30:00|36165.7|36125.7|36155.7|36115.7|36165.7|36125.7|36150.7|36110.7|5
1602477300000|2020-10-12 04:35:00|36160.7|36120.7|36168.2|36128.2|36168.2|36128.2|36160.7|36120.7|2
1602477900000|2020-10-12 04:45:00|36173.2|36133.2|36175.8|36135.8|36175.8|36135.8|36173.2|36133.2|3
1602478500000|2020-10-12 04:55:00|36178.2|36138.2|36173.2|36133.2|36178.2|36138.2|36173.2|36133.2|0
1602478800000|2020-10-12 05:00:00|36175.8|36135.8|36175.8|36135.8|36180.8|36140.8|36168.3|36128.3|11
1602479100000|2020-10-12 05:05:00|36185.8|36145.8|36210.8|36170.8|36210.8|36170.8|36175.8|36135.8|19
1602479400000|2020-10-12 05:10:00|36213.3|36173.3|36240.8|36200.8|36260.9|36220.9|36213.3|36173.3|34
1602479700000|2020-10-12 05:15:00|36240.7|36200.7|36240.7|36200.7|36250.7|36210.7|36235.7|36195.7|3
1602480000000|2020-10-12 05:20:00|36243.3|36203.3|36245.7|36205.7|36255.7|36215.7|36235.6|36195.6|12
1602480300000|2020-10-12 05:25:00|36250.7|36210.7|36235.7|36195.7|36250.7|36210.7|36230.7|36190.7|15
1602480600000|2020-10-12 05:30:00|36238.3|36198.3|36240.7|36200.7|36240.7|36200.7|36215.7|36175.7|13
1602480900000|2020-10-12 05:35:00|36243.2|36203.2|36305.7|36265.7|36305.7|36265.7|36243.2|36203.2|53
1602481200000|2020-10-12 05:40:00|36310.7|36270.7|36345.7|36305.7|36345.7|36305.7|36295.7|36255.7|110
1602481500000|2020-10-12 05:45:00|36335.7|36295.7|36320.7|36280.7|36348.1|36308.1|36315.7|36275.7|36
1602481800000|2020-10-12 05:50:00|36325.7|36285.7|36335.6|36295.6|36345.7|36305.7|36320.7|36280.7|22
1602482100000|2020-10-12 05:55:00|36328.1|36288.1|36338|36298|36345.6|36305.6|36308|36268|20
1602482400000|2020-10-12 06:00:00|36328|36288|36328|36288|36330.5|36290.5|36315.5|36275.5|12
1602482700000|2020-10-12 06:05:00|36323|36283|36308|36268|36333|36293|36300.4|36260.4|20
1602483000000|2020-10-12 06:10:00|36310.4|36270.4|36328|36288|36340.5|36300.5|36308|36268|16
1602483300000|2020-10-12 06:15:00|36325.4|36285.4|36328|36288|36343|36303|36318|36278|32
1602483600000|2020-10-12 06:20:00|36330.4|36290.4|36298|36258|36340.5|36300.5|36298|36258|35
1602483900000|2020-10-12 06:25:00|36295.4|36255.4|36290.5|36250.5|36305.4|36265.4|36287.9|36247.9|14
1602484200000|2020-10-12 06:30:00|36292.9|36252.9|36267.9|36227.9|36297.9|36257.9|36267.9|36227.9|23
1602484500000|2020-10-12 06:35:00|36270.5|36230.5|36240.5|36200.5|36270.5|36230.5|36217.9|36177.9|37
1602484800000|2020-10-12 06:40:00|36250.5|36210.5|36265.5|36225.5|36272.9|36232.9|36242.9|36202.9|14
1602485100000|2020-10-12 06:45:00|36260.5|36220.5|36247.9|36207.9|36280.5|36240.5|36247.9|36207.9|7
1602485400000|2020-10-12 06:50:00|36245.5|36205.5|36255.6|36215.6|36260.5|36220.5|36240.5|36200.5|18
1602485700000|2020-10-12 06:55:00|36258.1|36218.1|36263|36223|36293.1|36253.1|36258.1|36218.1|42
1602486000000|2020-10-12 07:00:00|36258|36218|36298|36258|36315.6|36275.6|36250.5|36210.5|23
1602486300000|2020-10-12 07:05:00|36303|36263|36288|36248|36313|36273|36288|36248|18
1602486600000|2020-10-12 07:10:00|36283|36243|36280.6|36240.6|36293.2|36253.2|36278|36238|23
1602486900000|2020-10-12 07:15:00|36273|36233|36283|36243|36285.6|36245.6|36260.5|36220.5|24
1602487200000|2020-10-12 07:20:00|36285.6|36245.6|36273|36233|36305.6|36265.6|36270.4|36230.4|19
1602487500000|2020-10-12 07:25:00|36275.6|36235.6|36265.6|36225.6|36275.6|36235.6|36253|36213|54
1602487800000|2020-10-12 07:30:00|36283|36243|36308|36268|36308|36268|36275.6|36235.6|17
1602488100000|2020-10-12 07:35:00|36305.6|36265.6|36328.1|36288.1|36345.6|36305.6|36305.6|36265.6|71
1602488400000|2020-10-12 07:40:00|36325.6|36285.6|36318.1|36278.1|36325.6|36285.6|36308|36268|9
1602488700000|2020-10-12 07:45:00|36315.6|36275.6|36305.6|36265.6|36315.6|36275.6|36288.1|36248.1|24
1602489000000|2020-10-12 07:50:00|36300.6|36260.6|36260.5|36220.5|36300.6|36260.6|36260.5|36220.5|20
1602489300000|2020-10-12 07:55:00|36263.1|36223.1|36265.7|36225.7|36268.2|36228.2|36260.5|36220.5|21
1602489600000|2020-10-12 08:00:00|36263.2|36223.2|36305.7|36265.7|36328.2|36288.2|36258.2|36218.2|109
1602489900000|2020-10-12 08:05:00|36308.2|36268.2|36295.7|36255.7|36320.7|36280.7|36290.7|36250.7|23
1602490200000|2020-10-12 08:10:00|36293.2|36253.2|36373.2|36333.2|36410.8|36370.8|36293.2|36253.2|65
1602490500000|2020-10-12 08:15:00|36370.7|36330.7|36490.8|36450.8|36495.8|36455.8|36365.7|36325.7|145
1602490800000|2020-10-12 08:20:00|36488.2|36448.2|36473.5|36433.5|36515.9|36475.9|36448.3|36408.3|67
1602491100000|2020-10-12 08:25:00|36470.9|36430.9|36483.5|36443.5|36483.5|36443.5|36433.3|36393.3|49
1602491400000|2020-10-12 08:30:00|36473.3|36433.3|36475.8|36435.8|36498.3|36458.3|36468.3|36428.3|45
1602491700000|2020-10-12 08:35:00|36473.2|36433.2|36445.8|36405.8|36473.2|36433.2|36443.2|36403.2|13
1602492000000|2020-10-12 08:40:00|36448.2|36408.2|36465.7|36425.7|36473.2|36433.2|36445.7|36405.7|27
1602492300000|2020-10-12 08:45:00|36463.3|36423.3|36445.7|36405.7|36463.3|36423.3|36430.7|36390.7|112
1602492600000|2020-10-12 08:50:00|36448.3|36408.3|36433.3|36393.3|36448.3|36408.3|36433.3|36393.3|10
1602492900000|2020-10-12 08:55:00|36423.3|36383.3|36400.7|36360.7|36423.3|36383.3|36395.7|36355.7|55
1602493200000|2020-10-12 09:00:00|36398.2|36358.2|36430.7|36390.7|36448.2|36408.2|36395.7|36355.7|28
1602493500000|2020-10-12 09:05:00|36428.2|36388.2|36478.3|36438.3|36490.8|36450.8|36423.2|36383.2|61
1602493800000|2020-10-12 09:10:00|36473.3|36433.3|36458.3|36418.3|36478.3|36438.3|36455.7|36415.7|7
1602494100000|2020-10-12 09:15:00|36455.8|36415.8|36481|36441|36533.5|36493.5|36448.3|36408.3|87
1602494400000|2020-10-12 09:20:00|36478.4|36438.4|36488.3|36448.3|36503.3|36463.3|36473.4|36433.4|2
1602494700000|2020-10-12 09:25:00|36478.3|36438.3|36460.8|36420.8|36490.8|36450.8|36458.2|36418.2|25
1602495000000|2020-10-12 09:30:00|36448.2|36408.2|36438.2|36398.2|36453.2|36413.2|36438.2|36398.2|12
1602495300000|2020-10-12 09:35:00|36440.8|36400.8|36438.2|36398.2|36443.2|36403.2|36428.2|36388.2|10
1602495600000|2020-10-12 09:40:00|36433.2|36393.2|36433.2|36393.2|36440.8|36400.8|36425.7|36385.7|6
1602495900000|2020-10-12 09:45:00|36430.8|36390.8|36398.2|36358.2|36445.8|36405.8|36390.8|36350.8|78
1602496200000|2020-10-12 09:50:00|36395.8|36355.8|36375.6|36335.6|36398.2|36358.2|36373.2|36333.2|92
1602496500000|2020-10-12 09:55:00|36373.2|36333.2|36373.2|36333.2|36380.6|36340.6|36373.2|36333.2|87
1602496800000|2020-10-12 10:00:00|36358.2|36318.2|36373.2|36333.2|36375.6|36335.6|36355.6|36315.6|18
1602497100000|2020-10-12 10:05:00|36370.6|36330.6|36350.8|36310.8|36380.8|36340.8|36340.8|36300.8|45
1602497400000|2020-10-12 10:10:00|36348.2|36308.2|36280.6|36240.6|36348.2|36308.2|36280.6|36240.6|45
1602497700000|2020-10-12 10:15:00|36283.2|36243.2|36268.2|36228.2|36295.6|36255.6|36263.1|36223.1|38
1602498000000|2020-10-12 10:20:00|36260.6|36220.6|36285.6|36245.6|36285.6|36245.6|36243|36203|25
1602498300000|2020-10-12 10:25:00|36280.6|36240.6|36255.6|36215.6|36283.2|36243.2|36240.6|36200.6|16
1602498600000|2020-10-12 10:30:00|36248|36208|36243|36203|36248|36208|36230.6|36190.6|15
1602498900000|2020-10-12 10:35:00|36235.6|36195.6|36225.6|36185.6|36240.6|36200.6|36223|36183|13
1602499200000|2020-10-12 10:40:00|36223|36183|36225.6|36185.6|36240.6|36200.6|36205.6|36165.6|86
1602499500000|2020-10-12 10:45:00|36223|36183|36220.6|36180.6|36235.6|36195.6|36215.6|36175.6|18
1602499800000|2020-10-12 10:50:00|36223|36183|36203.1|36163.1|36225.6|36185.6|36203.1|36163.1|14
1602500100000|2020-10-12 10:55:00|36177.9|36137.9|36175.6|36135.6|36190.6|36150.6|36168|36128|33
1602500400000|2020-10-12 11:00:00|36178|36138|36193|36153|36200.6|36160.6|36178|36138|21
1602500700000|2020-10-12 11:05:00|36195.6|36155.6|36198.1|36158.1|36235.5|36195.5|36195.6|36155.6|27
1602501000000|2020-10-12 11:10:00|36195.7|36155.7|36198.1|36158.1|36200.7|36160.7|36193.1|36153.1|3
1602501300000|2020-10-12 11:15:00|36218.1|36178.1|36170.5|36130.5|36223.1|36183.1|36170.5|36130.5|32
1602501600000|2020-10-12 11:20:00|36168|36128|36168|36128|36185.5|36145.5|36163|36123|22
1602501900000|2020-10-12 11:25:00|36165.5|36125.5|36193|36153|36193|36153|36165.5|36125.5|6
1602502200000|2020-10-12 11:30:00|36203|36163|36180.5|36140.5|36210.5|36170.5|36180.5|36140.5|5
1602502500000|2020-10-12 11:35:00|36172.9|36132.9|36152.9|36112.9|36175.5|36135.5|36125.5|36085.5|17
1602502800000|2020-10-12 11:40:00|36142.9|36102.9|36132.9|36092.9|36147.9|36107.9|36122.9|36082.9|12
1602503100000|2020-10-12 11:45:00|36135.5|36095.5|36147.9|36107.9|36182.9|36142.9|36132.9|36092.9|45
1602503400000|2020-10-12 11:50:00|36145.4|36105.4|36087.8|36047.8|36165.4|36125.4|36087.8|36047.8|93
1602503700000|2020-10-12 11:55:00|36090.2|36050.2|36107.8|36067.8|36112.8|36072.8|36072.8|36032.8|49
1602504000000|2020-10-12 12:00:00|36110.2|36070.2|36117.8|36077.8|36127.8|36087.8|36097.8|36057.8|16
1602504300000|2020-10-12 12:05:00|36120.3|36080.3|36162.9|36122.9|36177.9|36137.9|36120.3|36080.3|79
1602504600000|2020-10-12 12:10:00|36160.3|36120.3|36152.9|36112.9|36162.9|36122.9|36130.3|36090.3|26
1602504900000|2020-10-12 12:15:00|36147.9|36107.9|36125.3|36085.3|36175.3|36135.3|36122.9|36082.9|29
1602505200000|2020-10-12 12:20:00|36127.8|36087.8|36112.9|36072.9|36130.3|36090.3|36102.9|36062.9|23
1602505500000|2020-10-12 12:25:00|36102.9|36062.9|36115.3|36075.3|36125.3|36085.3|36092.9|36052.9|16
1602505800000|2020-10-12 12:30:00|36122.9|36082.9|36118|36078|36130.5|36090.5|36107.9|36067.9|30
1602506100000|2020-10-12 12:35:00|36115.4|36075.4|36108|36068|36123|36083|36103|36063|21
1602506400000|2020-10-12 12:40:00|36105.5|36065.5|36078|36038|36123|36083|36067.9|36027.9|77
1602509400000|2020-10-12 13:30:00|36040.1|36000.1|35803|35763|36050.2|36010.2|35697.6|35657.6|2476
1602509700000|2020-10-12 13:35:00|35800.5|35760.5|35785.3|35745.3|35855.6|35815.6|35740.2|35700.2|761
1602510000000|2020-10-12 13:40:00|35782.8|35742.8|35725.3|35685.3|35812.9|35772.9|35690.2|35650.2|768
1602510300000|2020-10-12 13:45:00|35727.8|35687.8|35747.9|35707.9|35805.6|35765.6|35717.8|35677.8|716
1602510600000|2020-10-12 13:50:00|35750.4|35710.4|35833|35793|35845.5|35805.5|35742.9|35702.9|493
1602510900000|2020-10-12 13:55:00|35835.5|35795.5|35835.5|35795.5|35905.5|35865.5|35825.5|35785.5|649
1602511200000|2020-10-12 14:00:00|35838|35798|35730.4|35690.4|35848|35808|35702.9|35662.9|514
1602511500000|2020-10-12 14:05:00|35735.4|35695.4|35712.9|35672.9|35773.1|35733.1|35685.4|35645.4|625
1602511800000|2020-10-12 14:10:00|35715.3|35675.3|35637.7|35597.7|35755.4|35715.4|35627.7|35587.7|527
1602512100000|2020-10-12 14:15:00|35640.2|35600.2|35600.2|35560.2|35670.2|35630.2|35587.7|35547.7|512
1602512400000|2020-10-12 14:20:00|35602.6|35562.6|35570.2|35530.2|35612.7|35572.7|35562.6|35522.6|636
1602512700000|2020-10-12 14:25:00|35572.7|35532.7|35567.7|35527.7|35592.6|35552.6|35535.3|35495.3|395
1602513000000|2020-10-12 14:30:00|35565.3|35525.3|35613|35573|35625.5|35585.5|35515.3|35475.3|810
1602513300000|2020-10-12 14:35:00|35623|35583|35557.9|35517.9|35625.5|35585.5|35505.3|35465.3|959
1602513600000|2020-10-12 14:40:00|35567.9|35527.9|35618|35578|35660.6|35620.6|35540.4|35500.4|641
1602513900000|2020-10-12 14:45:00|35620.6|35580.6|35590.6|35550.6|35620.6|35580.6|35553|35513|447
1602514200000|2020-10-12 14:50:00|35583|35543|35623|35583|35630.6|35590.6|35573|35533|363
1602514500000|2020-10-12 14:55:00|35620.6|35580.6|35643|35603|35668.1|35628.1|35618.1|35578.1|407
1602514800000|2020-10-12 15:00:00|35645.6|35605.6|35687.9|35647.9|35687.9|35647.9|35593|35553|626
1602515100000|2020-10-12 15:05:00|35680.3|35640.3|35625.2|35585.2|35680.3|35640.3|35625.2|35585.2|356
1602515400000|2020-10-12 15:10:00|35617.7|35577.7|35582.5|35542.5|35630.2|35590.2|35567.4|35527.4|483
1602515700000|2020-10-12 15:15:00|35575|35535|35595|35555|35610|35570|35562.5|35522.5|323
1602516000000|2020-10-12 15:20:00|35592.5|35552.5|35504.8|35464.8|35592.5|35552.5|35484.8|35444.8|527
1602516300000|2020-10-12 15:25:00|35502.2|35462.2|35509.6|35469.6|35532.1|35492.1|35462.1|35422.1|339
1602516600000|2020-10-12 15:30:00|35507.1|35467.1|35429.4|35389.4|35507.1|35467.1|35417|35377|647
1602516900000|2020-10-12 15:35:00|35421.9|35381.9|35354.3|35314.3|35429.4|35389.4|35316.7|35276.7|866
1602517200000|2020-10-12 15:40:00|35349.2|35309.2|35474.4|35434.4|35494.5|35454.5|35326.7|35286.7|835
1602517500000|2020-10-12 15:45:00|35477|35437|35532.1|35492.1|35574.6|35534.6|35467|35427|460
1602517800000|2020-10-12 15:50:00|35527|35487|35459.4|35419.4|35532.1|35492.1|35441.8|35401.8|446
1602518100000|2020-10-12 15:55:00|35454.3|35414.3|35491.8|35451.8|35491.8|35451.8|35441.8|35401.8|390
1602518400000|2020-10-12 16:00:00|35489.4|35449.4|35449.3|35409.3|35491.8|35451.8|35436.7|35396.7|391
1602518700000|2020-10-12 16:05:00|35451.8|35411.8|35441.8|35401.8|35456.7|35416.7|35439.3|35399.3|163
1602519000000|2020-10-12 16:10:00|35444.3|35404.3|35491.8|35451.8|35491.8|35451.8|35426.7|35386.7|288
1602519300000|2020-10-12 16:15:00|35484.3|35444.3|35434.3|35394.3|35486.8|35446.8|35434.3|35394.3|204
1602519600000|2020-10-12 16:20:00|35436.7|35396.7|35366.7|35326.7|35436.7|35396.7|35341.7|35301.7|329
1602519900000|2020-10-12 16:25:00|35374.3|35334.3|35406.7|35366.7|35421.8|35381.8|35361.8|35321.8|314
1602520200000|2020-10-12 16:30:00|35411.8|35371.8|35431.8|35391.8|35431.8|35391.8|35366.7|35326.7|239
1602520500000|2020-10-12 16:35:00|35429.4|35389.4|35406.9|35366.9|35439.4|35399.4|35391.8|35351.8|313
1602520800000|2020-10-12 16:40:00|35404.3|35364.3|35491.8|35451.8|35501.8|35461.8|35346.7|35306.7|298
1602521100000|2020-10-12 16:45:00|35486.8|35446.8|35552|35512|35592|35552|35471.8|35431.8|467
1602521400000|2020-10-12 16:50:00|35542|35502|35536.9|35496.9|35579.4|35539.4|35532|35492|325
1602521700000|2020-10-12 16:55:00|35542|35502|35549.4|35509.4|35564.4|35524.4|35502|35462|344
1602522000000|2020-10-12 17:00:00|35552|35512|35566.9|35526.9|35566.9|35526.9|35509.4|35469.4|303
1602522300000|2020-10-12 17:05:00|35564.4|35524.4|35596.9|35556.9|35606.9|35566.9|35549.4|35509.4|219
1602522600000|2020-10-12 17:10:00|35594.3|35554.3|35561.8|35521.8|35602|35562|35549.3|35509.3|396
1602522900000|2020-10-12 17:15:00|35559.3|35519.3|35486.7|35446.7|35564.3|35524.3|35481.8|35441.8|597
1602523200000|2020-10-12 17:20:00|35484.2|35444.2|35526.6|35486.6|35536.6|35496.6|35459.1|35419.1|359
1602523500000|2020-10-12 17:25:00|35524.1|35484.1|35544.1|35504.1|35546.6|35506.6|35516.6|35476.6|171
1602523800000|2020-10-12 17:30:00|35546.6|35506.6|35489|35449|35551.5|35511.5|35476.4|35436.4|652
1602524100000|2020-10-12 17:35:00|35486.4|35446.4|35468.9|35428.9|35506.4|35466.4|35456.4|35416.4|406
1602524400000|2020-10-12 17:40:00|35466.4|35426.4|35436.2|35396.2|35468.9|35428.9|35416.2|35376.2|404
1602524700000|2020-10-12 17:45:00|35441.3|35401.3|35436.3|35396.3|35476.4|35436.4|35421.3|35381.3|329
1602525000000|2020-10-12 17:50:00|35441.3|35401.3|35411.3|35371.3|35461.4|35421.4|35411.3|35371.3|402
1602525300000|2020-10-12 17:55:00|35421.3|35381.3|35381.3|35341.3|35421.3|35381.3|35371.3|35331.3|199
1602525600000|2020-10-12 18:00:00|35383.8|35343.8|35326.4|35286.4|35401.3|35361.3|35288.8|35248.8|1057
1602525900000|2020-10-12 18:05:00|35323.9|35283.9|35236.3|35196.3|35323.9|35283.9|35191.1|35151.1|948
1602526200000|2020-10-12 18:10:00|35233.9|35193.9|35371.5|35331.5|35416.6|35376.6|35233.9|35193.9|3142
1602526500000|2020-10-12 18:15:00|35381.5|35341.5|35391.7|35351.7|35429.1|35389.1|35361.5|35321.5|807
1602547200000|2020-10-13 00:00:00|35278.8|35238.8|35339|35299|35388.9|35348.9|35231.3|35191.3|187
1602547500000|2020-10-13 00:05:00|35333.9|35293.9|35401.4|35361.4|35424|35384|35324|35284|54
1602547800000|2020-10-13 00:10:00|35419.1|35379.1|35434|35394|35461.5|35421.5|35414|35374|105
1602548100000|2020-10-13 00:15:00|35439|35399|35419|35379|35439|35399|35384|35344|36
1602548400000|2020-10-13 00:20:00|35424|35384|35446.5|35406.5|35454|35414|35394|35354|19
1602548700000|2020-10-13 00:25:00|35449|35409|35451.4|35411.4|35461.4|35421.4|35444|35404|23
1602549000000|2020-10-13 00:30:00|35449|35409|35454|35414|35464|35424|35441.4|35401.4|25
1602549300000|2020-10-13 00:35:00|35456.4|35416.4|35538.9|35498.9|35543.9|35503.9|35454|35414|45
1602549600000|2020-10-13 00:40:00|35533.9|35493.9|35556.4|35516.4|35591.4|35551.4|35533.9|35493.9|43
1602549900000|2020-10-13 00:45:00|35561.4|35521.4|35573.9|35533.9|35573.9|35533.9|35541.4|35501.4|23
1602550200000|2020-10-13 00:50:00|35558.9|35518.9|35533.9|35493.9|35591.4|35551.4|35533.9|35493.9|28
1602550500000|2020-10-13 00:55:00|35536.3|35496.3|35526.3|35486.3|35553.9|35513.9|35523.8|35483.8|16
1602550800000|2020-10-13 01:00:00|35518.8|35478.8|35473.8|35433.8|35526.3|35486.3|35463.8|35423.8|21
1602551100000|2020-10-13 01:05:00|35468.8|35428.8|35456.3|35416.3|35521.3|35481.3|35448.8|35408.8|54
1602551400000|2020-10-13 01:10:00|35453.8|35413.8|35493.8|35453.8|35498.8|35458.8|35453.8|35413.8|48
1602551700000|2020-10-13 01:15:00|35488.8|35448.8|35468.8|35428.8|35488.8|35448.8|35448.8|35408.8|19
1602552000000|2020-10-13 01:20:00|35466.2|35426.2|35468.7|35428.7|35483.8|35443.8|35453.8|35413.8|9
1602552300000|2020-10-13 01:25:00|35466.3|35426.3|35428.7|35388.7|35466.3|35426.3|35423.7|35383.7|8
1602552600000|2020-10-13 01:30:00|35431.3|35391.3|35496.2|35456.2|35498.7|35458.7|35426.3|35386.3|16
1602552900000|2020-10-13 01:35:00|35493.7|35453.7|35511.2|35471.2|35511.2|35471.2|35491.2|35451.2|12
1602553200000|2020-10-13 01:40:00|35508.7|35468.7|35493.7|35453.7|35511.2|35471.2|35493.7|35453.7|1
1602553500000|2020-10-13 01:45:00|35496.2|35456.2|35546.1|35506.1|35551.2|35511.2|35473.7|35433.7|90
1602553800000|2020-10-13 01:50:00|35538.7|35498.7|35558.6|35518.6|35568.7|35528.7|35538.7|35498.7|17
1602554100000|2020-10-13 01:55:00|35553.6|35513.6|35546.1|35506.1|35566.1|35526.1|35541.1|35501.1|20
1602554400000|2020-10-13 02:00:00|35543.6|35503.6|35546.1|35506.1|35556.1|35516.1|35543.6|35503.6|19
1602554700000|2020-10-13 02:05:00|35543.6|35503.6|35536.1|35496.1|35546.1|35506.1|35518.6|35478.6|12
1602555000000|2020-10-13 02:10:00|35538.6|35498.6|35556.1|35516.1|35556.1|35516.1|35533.6|35493.6|8
1602555300000|2020-10-13 02:15:00|35553.6|35513.6|35531.1|35491.1|35558.6|35518.6|35531.1|35491.1|1
1602555600000|2020-10-13 02:20:00|35536.1|35496.1|35518.6|35478.6|35543.6|35503.6|35498.6|35458.6|19
1602555900000|2020-10-13 02:25:00|35516.1|35476.1|35508.6|35468.6|35516.2|35476.2|35501.2|35461.2|4
1602556200000|2020-10-13 02:30:00|35506.1|35466.1|35523.6|35483.6|35531.1|35491.1|35498.6|35458.6|14
1602556500000|2020-10-13 02:35:00|35521.1|35481.1|35521.1|35481.1|35528.6|35488.6|35508.6|35468.6|7
1602556800000|2020-10-13 02:40:00|35523.6|35483.6|35531.1|35491.1|35538.6|35498.6|35518.6|35478.6|6
1602557100000|2020-10-13 02:45:00|35533.6|35493.6|35573.6|35533.6|35578.6|35538.6|35531.1|35491.1|26
1602557400000|2020-10-13 02:50:00|35576.1|35536.1|35558.6|35518.6|35588.6|35548.6|35551.1|35511.1|65
1602557700000|2020-10-13 02:55:00|35548.6|35508.6|35523.6|35483.6|35553.6|35513.6|35518.6|35478.6|19
1602558000000|2020-10-13 03:00:00|35526.1|35486.1|35538.6|35498.6|35538.6|35498.6|35518.6|35478.6|48
1602558300000|2020-10-13 03:05:00|35536.1|35496.1|35548.6|35508.6|35548.6|35508.6|35528.6|35488.6|36
1602558600000|2020-10-13 03:10:00|35558.6|35518.6|35568.6|35528.6|35596.1|35556.1|35551.1|35511.1|61
1602558900000|2020-10-13 03:15:00|35573.6|35533.6|35586|35546|35588.6|35548.6|35563.6|35523.6|22
1602559200000|2020-10-13 03:20:00|35583.6|35543.6|35576.1|35536.1|35586.1|35546.1|35568.6|35528.6|14
1602559500000|2020-10-13 03:25:00|35573.6|35533.6|35566|35526|35588.6|35548.6|35561.1|35521.1|15
1602559800000|2020-10-13 03:30:00|35568.6|35528.6|35561.1|35521.1|35568.6|35528.6|35548.6|35508.6|21
1602560100000|2020-10-13 03:35:00|35558.6|35518.6|35553.6|35513.6|35558.6|35518.6|35548.6|35508.6|2
1602560400000|2020-10-13 03:40:00|35551.1|35511.1|35546.1|35506.1|35553.6|35513.6|35546.1|35506.1|5
1602560700000|2020-10-13 03:45:00|35551.1|35511.1|35546.1|35506.1|35551.1|35511.1|35546.1|35506.1|5
1602561000000|2020-10-13 03:50:00|35551.1|35511.1|35546.1|35506.1|35551.1|35511.1|35546.1|35506.1|24
1602561300000|2020-10-13 03:55:00|35548.5|35508.5|35571.1|35531.1|35571.1|35531.1|35546.1|35506.1|9
1602561600000|2020-10-13 04:00:00|35566.1|35526.1|35566.1|35526.1|35566.1|35526.1|35556.1|35516.1|9
1602561900000|2020-10-13 04:05:00|35593.6|35553.6|35588.7|35548.7|35606.1|35566.1|35588.7|35548.7|60
1602562200000|2020-10-13 04:10:00|35593.7|35553.7|35591.2|35551.2|35598.7|35558.7|35588.7|35548.7|16
1602562500000|2020-10-13 04:15:00|35593.7|35553.7|35578.7|35538.7|35593.7|35553.7|35571.1|35531.1|41
1602562800000|2020-10-13 04:20:00|35578.6|35538.6|35583.6|35543.6|35583.6|35543.6|35578.6|35538.6|7
1602563100000|2020-10-13 04:25:00|35581.1|35541.1|35581.2|35541.2|35586.1|35546.1|35578.6|35538.6|4
1602563400000|2020-10-13 04:30:00|35583.6|35543.6|35568.6|35528.6|35583.6|35543.6|35558.6|35518.6|10
1602563700000|2020-10-13 04:35:00|35561.1|35521.1|35563.6|35523.6|35563.6|35523.6|35558.6|35518.6|9
1602564000000|2020-10-13 04:40:00|35561.1|35521.1|35558.6|35518.6|35563.6|35523.6|35558.6|35518.6|5
1602564300000|2020-10-13 04:45:00|35556.2|35516.2|35548.6|35508.6|35558.6|35518.6|35548.6|35508.6|15
1602564600000|2020-10-13 04:50:00|35546.1|35506.1|35553.6|35513.6|35553.6|35513.6|35543.6|35503.6|6
1602564900000|2020-10-13 04:55:00|35551.1|35511.1|35558.6|35518.6|35558.6|35518.6|35551.1|35511.1|0
1602565200000|2020-10-13 05:00:00|35553.6|35513.6|35563.6|35523.6|35578.6|35538.6|35548.6|35508.6|26
1602565500000|2020-10-13 05:05:00|35561.1|35521.1|35566.1|35526.1|35566.1|35526.1|35558.6|35518.6|1
1602565800000|2020-10-13 05:10:00|35568.6|35528.6|35573.6|35533.6|35573.6|35533.6|35561.1|35521.1|7
1602566100000|2020-10-13 05:15:00|35571.1|35531.1|35576.1|35536.1|35576.1|35536.1|35566.1|35526.1|4
1602566400000|2020-10-13 05:20:00|35588.6|35548.6|35598.6|35558.6|35606.1|35566.1|35578.6|35538.6|43
1602566700000|2020-10-13 05:25:00|35603.6|35563.6|35593.6|35553.6|35618.6|35578.6|35588.6|35548.6|32
1602567000000|2020-10-13 05:30:00|35596.1|35556.1|35598.6|35558.6|35611.1|35571.1|35596.1|35556.1|9
1602567300000|2020-10-13 05:35:00|35606.1|35566.1|35633.6|35593.6|35636|35596|35598.6|35558.6|21
1602567600000|2020-10-13 05:40:00|35628.6|35588.6|35648.6|35608.6|35648.6|35608.6|35618.6|35578.6|12
1602567900000|2020-10-13 05:45:00|35646|35606|35651|35611|35666|35626|35633.5|35593.5|30
1602568200000|2020-10-13 05:50:00|35641|35601|35676|35636|35683.5|35643.5|35641|35601|21
1602568500000|2020-10-13 05:55:00|35673.5|35633.5|35693.4|35653.4|35708.5|35668.5|35666|35626|49
1602568800000|2020-10-13 06:00:00|35688.4|35648.4|35671|35631|35695.9|35655.9|35655.9|35615.9|39
1602569100000|2020-10-13 06:05:00|35668.5|35628.5|35641|35601|35671|35631|35628.4|35588.4|14
1602569400000|2020-10-13 06:10:00|35643.4|35603.4|35635.9|35595.9|35646|35606|35628.4|35588.4|11
1602569700000|2020-10-13 06:15:00|35633.4|35593.4|35653.4|35613.4|35655.9|35615.9|35628.4|35588.4|10
1602570000000|2020-10-13 06:20:00|35655.9|35615.9|35683.5|35643.5|35683.5|35643.5|35638.4|35598.4|48
1602570300000|2020-10-13 06:25:00|35673.5|35633.5|35623.4|35583.4|35673.5|35633.5|35623.4|35583.4|17
1602570600000|2020-10-13 06:30:00|35618.4|35578.4|35608.4|35568.4|35625.9|35585.9|35595.9|35555.9|24
1602570900000|2020-10-13 06:35:00|35610.9|35570.9|35613.4|35573.4|35623.5|35583.5|35588.4|35548.4|52
1602571200000|2020-10-13 06:40:00|35615.9|35575.9|35615.9|35575.9|35623.4|35583.4|35598.4|35558.4|15
1602571500000|2020-10-13 06:45:00|35618.4|35578.4|35630.9|35590.9|35630.9|35590.9|35590.9|35550.9|8
1602571800000|2020-10-13 06:50:00|35635.9|35595.9|35605.9|35565.9|35635.9|35595.9|35598.4|35558.4|17
1602572100000|2020-10-13 06:55:00|35603.4|35563.4|35603.4|35563.4|35625.9|35585.9|35595.9|35555.9|10
1602572400000|2020-10-13 07:00:00|35600.8|35560.8|35635.7|35595.7|35640.7|35600.7|35595.8|35555.8|38
1602572700000|2020-10-13 07:05:00|35633.3|35593.3|35630.7|35590.7|35638.3|35598.3|35613.3|35573.3|61
1602573000000|2020-10-13 07:10:00|35628.3|35588.3|35565.7|35525.7|35628.3|35588.3|35563.3|35523.3|36
1602573300000|2020-10-13 07:15:00|35568.3|35528.3|35543.3|35503.3|35570.7|35530.7|35540.8|35500.8|39
1602573600000|2020-10-13 07:20:00|35545.7|35505.7|35435.7|35395.7|35545.7|35505.7|35378.1|35338.1|279
1602573900000|2020-10-13 07:25:00|35420.7|35380.7|35363.1|35323.1|35420.7|35380.7|35363.1|35323.1|122
1602574200000|2020-10-13 07:30:00|35370.6|35330.6|35428.1|35388.1|35428.1|35388.1|35313.1|35273.1|154
1602574500000|2020-10-13 07:35:00|35425.6|35385.6|35428.1|35388.1|35440.7|35400.7|35413.1|35373.1|131
1602574800000|2020-10-13 07:40:00|35418.1|35378.1|35440.6|35400.6|35448.1|35408.1|35408.1|35368.1|42
1602575100000|2020-10-13 07:45:00|35445.7|35405.7|35480.6|35440.6|35488.1|35448.1|35430.6|35390.6|36
1602575400000|2020-10-13 07:50:00|35475.6|35435.6|35470.6|35430.6|35490.6|35450.6|35450.6|35410.6|25
1602575700000|2020-10-13 07:55:00|35475.6|35435.6|35460.6|35420.6|35498.1|35458.1|35460.6|35420.6|42
1602576000000|2020-10-13 08:00:00|35463.1|35423.1|35515.6|35475.6|35543.1|35503.1|35463.1|35423.1|55
1602576300000|2020-10-13 08:05:00|35518.1|35478.1|35530.6|35490.6|35565.6|35525.6|35505.6|35465.6|49
1602576600000|2020-10-13 08:10:00|35533.1|35493.1|35480.5|35440.5|35550.6|35510.6|35480.5|35440.5|74
1602576900000|2020-10-13 08:15:00|35478|35438|35498|35458|35500.5|35460.5|35460.5|35420.5|89
1602577200000|2020-10-13 08:20:00|35495.6|35455.6|35475.6|35435.6|35495.6|35455.6|35468|35428|11
1602577500000|2020-10-13 08:25:00|35473|35433|35510.5|35470.5|35555.6|35515.6|35453|35413|142
1602577800000|2020-10-13 08:30:00|35500.5|35460.5|35520.5|35480.5|35535.5|35495.5|35495.5|35455.5|18
1602578100000|2020-10-13 08:35:00|35510.5|35470.5|35520.5|35480.5|35525.5|35485.5|35500.5|35460.5|11
1602578400000|2020-10-13 08:40:00|35525.5|35485.5|35513|35473|35525.5|35485.5|35505.5|35465.5|25
1602578700000|2020-10-13 08:45:00|35510.5|35470.5|35490.5|35450.5|35528|35488|35490.5|35450.5|44
1602579000000|2020-10-13 08:50:00|35485.5|35445.5|35450.5|35410.5|35485.5|35445.5|35445.5|35405.5|28
1602579300000|2020-10-13 08:55:00|35445.5|35405.5|35460.5|35420.5|35463|35423|35413|35373|71
1602579600000|2020-10-13 09:00:00|35455.5|35415.5|35455.5|35415.5|35460.5|35420.5|35423|35383|23
1602579900000|2020-10-13 09:05:00|35458|35418|35480.5|35440.5|35483|35443|35455.5|35415.5|41
1602580200000|2020-10-13 09:10:00|35490.5|35450.5|35483|35443|35505.5|35465.5|35455.5|35415.5|70
1602580500000|2020-10-13 09:15:00|35480.5|35440.5|35480.5|35440.5|35493|35453|35470.5|35430.5|23
1602580800000|2020-10-13 09:20:00|35470.5|35430.5|35410.5|35370.5|35470.5|35430.5|35400.5|35360.5|110
1602581100000|2020-10-13 09:25:00|35413|35373|35425.5|35385.5|35450.5|35410.5|35410.5|35370.5|105
1602581400000|2020-10-13 09:30:00|35430.5|35390.5|35428.1|35388.1|35440.5|35400.5|35405.5|35365.5|33
1602581700000|2020-10-13 09:35:00|35425.5|35385.5|35455.5|35415.5|35470.6|35430.6|35425.5|35385.5|141
1602582000000|2020-10-13 09:40:00|35453|35413|35498.1|35458.1|35505.6|35465.6|35453|35413|32
1602582300000|2020-10-13 09:45:00|35500.6|35460.6|35523.1|35483.1|35525.6|35485.6|35493.1|35453.1|41
1602582600000|2020-10-13 09:50:00|35520.6|35480.6|35470.6|35430.6|35523.1|35483.1|35470.6|35430.6|23
1602582900000|2020-10-13 09:55:00|35468.1|35428.1|35490.6|35450.6|35493.1|35453.1|35450.6|35410.6|26
1602583200000|2020-10-13 10:00:00|35493.1|35453.1|35490.6|35450.6|35503.1|35463.1|35488.1|35448.1|8
1602583500000|2020-10-13 10:05:00|35488|35448|35453.1|35413.1|35503.1|35463.1|35450.6|35410.6|26
1602583800000|2020-10-13 10:10:00|35455.6|35415.6|35448.1|35408.1|35478.1|35438.1|35423.1|35383.1|64
1602584100000|2020-10-13 10:15:00|35445.5|35405.5|35433.1|35393.1|35445.5|35405.5|35430.6|35390.6|17
1602584400000|2020-10-13 10:20:00|35435.6|35395.6|35450.5|35410.5|35458|35418|35428|35388|92
1602584700000|2020-10-13 10:25:00|35453.1|35413.1|35438|35398|35465.5|35425.5|35430.5|35390.5|34
1602585000000|2020-10-13 10:30:00|35443|35403|35393.1|35353.1|35443|35403|35375.5|35335.5|52
1602585300000|2020-10-13 10:35:00|35395.6|35355.6|35418.1|35378.1|35430.6|35390.6|35395.6|35355.6|19
1602585600000|2020-10-13 10:40:00|35415.6|35375.6|35405.6|35365.6|35430.6|35390.6|35403|35363|15
1602585900000|2020-10-13 10:45:00|35403|35363|35385.5|35345.5|35403|35363|35373|35333|11
1602586200000|2020-10-13 10:50:00|35390.5|35350.5|35410.5|35370.5|35413|35373|35380.5|35340.5|6
1602586500000|2020-10-13 10:55:00|35413|35373|35423|35383|35423|35383|35403|35363|4
1602586800000|2020-10-13 11:00:00|35420.5|35380.5|35415.5|35375.5|35433|35393|35413|35373|10
1602587100000|2020-10-13 11:05:00|35413|35373|35435.5|35395.5|35435.5|35395.5|35410.5|35370.5|10
1602587400000|2020-10-13 11:10:00|35445.6|35405.6|35433|35393|35445.6|35405.6|35423|35383|14
1602587700000|2020-10-13 11:15:00|35440.5|35400.5|35423|35383|35440.5|35400.5|35408|35368|22
1602588000000|2020-10-13 11:20:00|35425.5|35385.5|35438|35398|35438|35398|35425.5|35385.5|7
1602588300000|2020-10-13 11:25:00|35433|35393|35453|35413|35453|35413|35433|35393|16
1602588600000|2020-10-13 11:30:00|35455.5|35415.5|35430.5|35390.5|35455.5|35415.5|35410.5|35370.5|40
1602588900000|2020-10-13 11:35:00|35440.5|35400.5|35430.5|35390.5|35443.1|35403.1|35425.5|35385.5|26
1602589200000|2020-10-13 11:40:00|35425.5|35385.5|35453|35413|35453|35413|35425.5|35385.5|4
1602589500000|2020-10-13 11:45:00|35450.5|35410.5|35465.6|35425.6|35468|35428|35440.5|35400.5|79
1602589800000|2020-10-13 11:50:00|35468|35428|35438|35398|35468|35428|35435.6|35395.6|40
1602590100000|2020-10-13 11:55:00|35443|35403|35458.1|35418.1|35460.6|35420.6|35430.6|35390.6|46
1602590400000|2020-10-13 12:00:00|35460.6|35420.6|35455.6|35415.6|35483.1|35443.1|35423.1|35383.1|154
1602590700000|2020-10-13 12:05:00|35465.6|35425.6|35440.6|35400.6|35465.6|35425.6|35423.1|35383.1|46
1602591000000|2020-10-13 12:10:00|35445.6|35405.6|35420.6|35380.6|35450.6|35410.6|35420.6|35380.6|20
1602591300000|2020-10-13 12:15:00|35425.6|35385.6|35395.6|35355.6|35425.6|35385.6|35388.1|35348.1|56
1602591600000|2020-10-13 12:20:00|35393.1|35353.1|35410.6|35370.6|35415.6|35375.6|35385.6|35345.6|56
1602591900000|2020-10-13 12:25:00|35415.6|35375.6|35413.1|35373.1|35438.1|35398.1|35405.6|35365.6|42
1602592200000|2020-10-13 12:30:00|35408.1|35368.1|35345.6|35305.6|35413.1|35373.1|35323.1|35283.1|94
1602592500000|2020-10-13 12:35:00|35348.1|35308.1|35370.6|35330.6|35385.6|35345.6|35345.6|35305.6|126
1602592800000|2020-10-13 12:40:00|35360.6|35320.6|35318.1|35278.1|35380.6|35340.6|35298.1|35258.1|85
1602595800000|2020-10-13 13:30:00|35180.6|35140.6|35478.1|35438.1|35518.1|35478.1|35180.6|35140.6|1548
1602596100000|2020-10-13 13:35:00|35485.6|35445.6|35463.2|35423.2|35558.2|35518.2|35433.1|35393.1|994
1602596400000|2020-10-13 13:40:00|35460.6|35420.6|35458.2|35418.2|35535.7|35495.7|35450.6|35410.6|493
1602596700000|2020-10-13 13:45:00|35465.7|35425.7|35480.6|35440.6|35485.7|35445.7|35408.2|35368.2|626
1602597000000|2020-10-13 13:50:00|35478.1|35438.1|35525.7|35485.7|35525.7|35485.7|35448.1|35408.1|469
1602597300000|2020-10-13 13:55:00|35530.7|35490.7|35625.7|35585.7|35645.7|35605.7|35528.1|35488.1|630
1602597600000|2020-10-13 14:00:00|35620.6|35580.6|35575.6|35535.6|35665.7|35625.7|35575.6|35535.6|448
1602597900000|2020-10-13 14:05:00|35585.6|35545.6|35568.1|35528.1|35605.6|35565.6|35545.6|35505.6|312
1602598200000|2020-10-13 14:10:00|35565.6|35525.6|35515.6|35475.6|35575.6|35535.6|35495.6|35455.6|381
1602598500000|2020-10-13 14:15:00|35520.6|35480.6|35573.1|35533.1|35605.6|35565.6|35505.6|35465.6|440
1602598800000|2020-10-13 14:20:00|35578.1|35538.1|35638.1|35598.1|35663.1|35623.1|35578.1|35538.1|462
1602599100000|2020-10-13 14:25:00|35635.6|35595.6|35630.6|35590.6|35645.6|35605.6|35600.6|35560.6|484
1602599400000|2020-10-13 14:30:00|35625.6|35585.6|35570.6|35530.6|35688.1|35648.1|35555.6|35515.6|805
1602599700000|2020-10-13 14:35:00|35563.1|35523.1|35473|35433|35565.6|35525.6|35465.5|35425.5|378
1602600000000|2020-10-13 14:40:00|35475.5|35435.5|35520.6|35480.6|35530.6|35490.6|35453.1|35413.1|424
1602600300000|2020-10-13 14:45:00|35530.6|35490.6|35575.6|35535.6|35578.1|35538.1|35520.6|35480.6|410
1602600600000|2020-10-13 14:50:00|35568.1|35528.1|35530.6|35490.6|35585.6|35545.6|35503|35463|415
1602600900000|2020-10-13 14:55:00|35533|35493|35588.1|35548.1|35618.1|35578.1|35518|35478|586
1602601200000|2020-10-13 15:00:00|35585.6|35545.6|35548.1|35508.1|35600.6|35560.6|35538.1|35498.1|432
1602601500000|2020-10-13 15:05:00|35545.6|35505.6|35520.5|35480.5|35558.1|35518.1|35513.1|35473.1|339
1602601800000|2020-10-13 15:10:00|35518.1|35478.1|35550.5|35510.5|35555.6|35515.6|35503.1|35463.1|262
1602602100000|2020-10-13 15:15:00|35553.1|35513.1|35590.5|35550.5|35603.1|35563.1|35553.1|35513.1|320
1602602400000|2020-10-13 15:20:00|35593|35553|35603|35563|35640.5|35600.5|35593|35553|290
1602602700000|2020-10-13 15:25:00|35600.5|35560.5|35618|35578|35618|35578|35568|35528|324
1602603000000|2020-10-13 15:30:00|35610.5|35570.5|35550.5|35510.5|35635.5|35595.5|35550.5|35510.5|352
1602603300000|2020-10-13 15:35:00|35558|35518|35540.5|35500.5|35568|35528|35530.5|35490.5|235
1602603600000|2020-10-13 15:40:00|35532.9|35492.9|35565.5|35525.5|35570.5|35530.5|35530.5|35490.5|288
1602603900000|2020-10-13 15:45:00|35568|35528|35573|35533|35610.5|35570.5|35568|35528|190
1602604200000|2020-10-13 15:50:00|35575.5|35535.5|35608|35568|35615.5|35575.5|35568|35528|267
1602604500000|2020-10-13 15:55:00|35605.5|35565.5|35625.5|35585.5|35650.4|35610.4|35605.5|35565.5|324
1602604800000|2020-10-13 16:00:00|35620.4|35580.4|35625.5|35585.5|35635.5|35595.5|35615.5|35575.5|195
1602605100000|2020-10-13 16:05:00|35627.9|35587.9|35642.9|35602.9|35665.5|35625.5|35615.5|35575.5|143
1602605400000|2020-10-13 16:10:00|35645.5|35605.5|35607.9|35567.9|35655.5|35615.5|35607.9|35567.9|155
1602605700000|2020-10-13 16:15:00|35610.4|35570.4|35600.4|35560.4|35625.5|35585.5|35590.4|35550.4|143
1602606000000|2020-10-13 16:20:00|35590.4|35550.4|35567.9|35527.9|35617.9|35577.9|35567.9|35527.9|281
1602606300000|2020-10-13 16:25:00|35570.4|35530.4|35530.4|35490.4|35572.9|35532.9|35517.9|35477.9|359
1602606600000|2020-10-13 16:30:00|35527.9|35487.9|35537.9|35497.9|35560.4|35520.4|35527.9|35487.9|201
1602606900000|2020-10-13 16:35:00|35540.4|35500.4|35582.9|35542.9|35587.9|35547.9|35540.4|35500.4|130
1602607200000|2020-10-13 16:40:00|35580.4|35540.4|35555.4|35515.4|35585.4|35545.4|35555.4|35515.4|130
1602607500000|2020-10-13 16:45:00|35557.9|35517.9|35570.4|35530.4|35572.9|35532.9|35535.4|35495.4|160
1602607800000|2020-10-13 16:50:00|35572.9|35532.9|35542.9|35502.9|35580.4|35540.4|35535.4|35495.4|121
1602608100000|2020-10-13 16:55:00|35535.4|35495.4|35547.8|35507.8|35590.4|35550.4|35535.4|35495.4|231
1602608400000|2020-10-13 17:00:00|35550.3|35510.3|35537.8|35497.8|35557.8|35517.8|35530.3|35490.3|171
1602608700000|2020-10-13 17:05:00|35535.4|35495.4|35580.4|35540.4|35592.9|35552.9|35530.3|35490.3|255
1602609000000|2020-10-13 17:10:00|35590.4|35550.4|35570.4|35530.4|35590.4|35550.4|35560.4|35520.4|70
1602609300000|2020-10-13 17:15:00|35567.9|35527.9|35575.4|35535.4|35595.3|35555.3|35560.4|35520.4|136
1602609600000|2020-10-13 17:20:00|35580.4|35540.4|35580.4|35540.4|35590.4|35550.4|35550.4|35510.4|233
1602609900000|2020-10-13 17:25:00|35575.3|35535.3|35575.3|35535.3|35595.3|35555.3|35570.3|35530.3|81
1602610200000|2020-10-13 17:30:00|35582.8|35542.8|35577.8|35537.8|35582.8|35542.8|35560.4|35520.4|96
1602610500000|2020-10-13 17:35:00|35575.3|35535.3|35585.3|35545.3|35595.3|35555.3|35562.8|35522.8|185
1602610800000|2020-10-13 17:40:00|35587.8|35547.8|35592.8|35552.8|35600.3|35560.3|35580.3|35540.3|175
1602611100000|2020-10-13 17:45:00|35595.3|35555.3|35585.3|35545.3|35595.3|35555.3|35575.3|35535.3|136
1602611400000|2020-10-13 17:50:00|35582.8|35542.8|35570.3|35530.3|35590.3|35550.3|35570.3|35530.3|267
1602611700000|2020-10-13 17:55:00|35572.8|35532.8|35600.3|35560.3|35600.3|35560.3|35560.3|35520.3|249
1602612000000|2020-10-13 18:00:00|35592.8|35552.8|35640.3|35600.3|35650.3|35610.3|35592.8|35552.8|514
1602612300000|2020-10-13 18:05:00|35642.8|35602.8|35657.8|35617.8|35657.8|35617.8|35605.3|35565.3|577
1602612600000|2020-10-13 18:10:00|35662.8|35622.8|35540.3|35500.3|35672.8|35632.8|35522.8|35482.8|3277
1602612900000|2020-10-13 18:15:00|35542.8|35502.8|35525.2|35485.2|35575.3|35535.3|35502.7|35462.7|1211
1602633600000|2020-10-14 00:00:00|35530|35490|35607.5|35567.5|35612.5|35572.5|35495|35455|240
1602633900000|2020-10-14 00:05:00|35605|35565|35657.5|35617.5|35667.5|35627.5|35582.5|35542.5|185
1602634200000|2020-10-14 00:10:00|35660|35620|35620|35580|35660|35620|35597.5|35557.5|78
1602634500000|2020-10-14 00:15:00|35617.5|35577.5|35617.5|35577.5|35625|35585|35592.5|35552.5|18
1602634800000|2020-10-14 00:20:00|35612.5|35572.5|35615|35575|35617.5|35577.5|35592.5|35552.5|5
1602635100000|2020-10-14 00:25:00|35612.5|35572.5|35610|35570|35617.5|35577.5|35595|35555|17
1602635400000|2020-10-14 00:30:00|35612.5|35572.5|35605|35565|35632.5|35592.5|35597.5|35557.5|7
1602635700000|2020-10-14 00:35:00|35602.5|35562.5|35595|35555|35607.5|35567.5|35595|35555|12
1602636000000|2020-10-14 00:40:00|35587.5|35547.5|35574.9|35534.9|35597.5|35557.5|35574.9|35534.9|9
1602636300000|2020-10-14 00:45:00|35572.4|35532.4|35559.9|35519.9|35577.4|35537.4|35559.9|35519.9|3
1602636600000|2020-10-14 00:50:00|35562.4|35522.4|35577.4|35537.4|35587.4|35547.4|35559.9|35519.9|38
1602636900000|2020-10-14 00:55:00|35582.4|35542.4|35574.9|35534.9|35587.4|35547.4|35572.4|35532.4|12
1602637200000|2020-10-14 01:00:00|35572.4|35532.4|35577.4|35537.4|35587.4|35547.4|35557.4|35517.4|10
1602637500000|2020-10-14 01:05:00|35569.9|35529.9|35549.9|35509.9|35577.4|35537.4|35529.9|35489.9|24
1602637800000|2020-10-14 01:10:00|35544.9|35504.9|35532.4|35492.4|35554.9|35514.9|35522.4|35482.4|34
1602638100000|2020-10-14 01:15:00|35534.9|35494.9|35527.4|35487.4|35537.4|35497.4|35517.4|35477.4|14
1602638400000|2020-10-14 01:20:00|35519.9|35479.9|35504.9|35464.9|35559.9|35519.9|35497.4|35457.4|49
1602638700000|2020-10-14 01:25:00|35502.4|35462.4|35507.4|35467.4|35507.4|35467.4|35487.4|35447.4|14
1602639000000|2020-10-14 01:30:00|35512.4|35472.4|35507.4|35467.4|35517.4|35477.4|35497.4|35457.4|19
1602639300000|2020-10-14 01:35:00|35512.4|35472.4|35522.4|35482.4|35527.4|35487.4|35509.9|35469.9|16
1602639600000|2020-10-14 01:40:00|35524.9|35484.9|35539.9|35499.9|35547.4|35507.4|35509.9|35469.9|27
1602639900000|2020-10-14 01:45:00|35537.4|35497.4|35529.9|35489.9|35547.4|35507.4|35517.4|35477.4|28
1602640200000|2020-10-14 01:50:00|35527.4|35487.4|35529.9|35489.9|35542.4|35502.4|35524.9|35484.9|15
1602640500000|2020-10-14 01:55:00|35532.4|35492.4|35529.9|35489.9|35537.4|35497.4|35519.9|35479.9|6
1602640800000|2020-10-14 02:00:00|35527.4|35487.4|35527.4|35487.4|35527.4|35487.4|35519.9|35479.9|0
1602641100000|2020-10-14 02:05:00|35524.9|35484.9|35512.4|35472.4|35532.4|35492.4|35512.4|35472.4|8
1602641400000|2020-10-14 02:10:00|35514.9|35474.9|35502.4|35462.4|35514.9|35474.9|35497.4|35457.4|9
1602641700000|2020-10-14 02:15:00|35499.9|35459.9|35497.4|35457.4|35502.4|35462.4|35489.9|35449.9|6
1602642000000|2020-10-14 02:20:00|35499.9|35459.9|35502.4|35462.4|35502.4|35462.4|35497.4|35457.4|2
1602642300000|2020-10-14 02:25:00|35504.9|35464.9|35494.9|35454.9|35504.9|35464.9|35494.9|35454.9|4
1602642600000|2020-10-14 02:30:00|35487.4|35447.4|35499.9|35459.9|35507.4|35467.4|35487.4|35447.4|16
1602642900000|2020-10-14 02:35:00|35497.4|35457.4|35502.4|35462.4|35507.4|35467.4|35497.4|35457.4|4
1602643200000|2020-10-14 02:40:00|35499.9|35459.9|35462.4|35422.4|35502.4|35462.4|35457.4|35417.4|32
1602643500000|2020-10-14 02:45:00|35464.8|35424.8|35439.8|35399.8|35467.4|35427.4|35432.4|35392.4|85
1602643800000|2020-10-14 02:50:00|35437.4|35397.4|35409.8|35369.8|35442.3|35402.3|35404.8|35364.8|57
1602644100000|2020-10-14 02:55:00|35412.3|35372.3|35419.8|35379.8|35424.8|35384.8|35409.8|35369.8|12
1602644400000|2020-10-14 03:00:00|35434.8|35394.8|35439.8|35399.8|35454.8|35414.8|35429.8|35389.8|23
1602644700000|2020-10-14 03:05:00|35437.3|35397.3|35479.8|35439.8|35479.8|35439.8|35434.8|35394.8|36
1602645000000|2020-10-14 03:10:00|35487.3|35447.3|35472.3|35432.3|35494.8|35454.8|35472.3|35432.3|19
1602645300000|2020-10-14 03:15:00|35474.8|35434.8|35497.3|35457.3|35504.8|35464.8|35474.8|35434.8|13
1602645600000|2020-10-14 03:20:00|35494.8|35454.8|35504.8|35464.8|35507.3|35467.3|35494.8|35454.8|7
1602645900000|2020-10-14 03:25:00|35532.3|35492.3|35534.8|35494.8|35539.8|35499.8|35532.3|35492.3|28
1602646200000|2020-10-14 03:30:00|35539.8|35499.8|35597.3|35557.3|35607.3|35567.3|35534.8|35494.8|80
1602646500000|2020-10-14 03:35:00|35599.8|35559.8|35594.8|35554.8|35604.8|35564.8|35594.8|35554.8|62
1602646800000|2020-10-14 03:40:00|35597.3|35557.3|35554.8|35514.8|35597.3|35557.3|35552.3|35512.3|37
1602647100000|2020-10-14 03:45:00|35557.3|35517.3|35574.8|35534.8|35577.3|35537.3|35557.3|35517.3|8
1602647400000|2020-10-14 03:50:00|35572.3|35532.3|35562.3|35522.3|35572.3|35532.3|35554.8|35514.8|19
1602647700000|2020-10-14 03:55:00|35552.3|35512.3|35562.3|35522.3|35562.3|35522.3|35552.3|35512.3|11
1602648000000|2020-10-14 04:00:00|35559.8|35519.8|35554.8|35514.8|35564.8|35524.8|35554.8|35514.8|5
1602648300000|2020-10-14 04:05:00|35557.3|35517.3|35559.8|35519.8|35567.3|35527.3|35557.3|35517.3|3
1602648600000|2020-10-14 04:10:00|35567.3|35527.3|35564.8|35524.8|35567.3|35527.3|35554.8|35514.8|13
1602649200000|2020-10-14 04:20:00|35557.2|35517.2|35564.8|35524.8|35567.2|35527.2|35557.2|35517.2|5
1602649500000|2020-10-14 04:25:00|35567.2|35527.2|35572.2|35532.2|35579.8|35539.8|35567.2|35527.2|5
1602649800000|2020-10-14 04:30:00|35567.2|35527.2|35547.2|35507.2|35567.2|35527.2|35544.7|35504.7|7
1602650100000|2020-10-14 04:35:00|35544.7|35504.7|35554.7|35514.7|35554.7|35514.7|35544.7|35504.7|1
1602650400000|2020-10-14 04:40:00|35552.2|35512.2|35562.2|35522.2|35564.7|35524.7|35532.2|35492.2|12
1602650700000|2020-10-14 04:45:00|35564.7|35524.7|35554.7|35514.7|35567.2|35527.2|35552.2|35512.2|1
1602651000000|2020-10-14 04:50:00|35557.2|35517.2|35547.2|35507.2|35562.2|35522.2|35547.2|35507.2|6
1602651300000|2020-10-14 04:55:00|35554.7|35514.7|35589.7|35549.7|35597.2|35557.2|35549.7|35509.7|31
1602651600000|2020-10-14 05:00:00|35592.2|35552.2|35592.2|35552.2|35597.2|35557.2|35577.2|35537.2|7
1602651900000|2020-10-14 05:05:00|35589.7|35549.7|35617.2|35577.2|35642.2|35602.2|35587.2|35547.2|43
1602652200000|2020-10-14 05:10:00|35612.2|35572.2|35667.2|35627.2|35677.2|35637.2|35607.2|35567.2|63
1602652500000|2020-10-14 05:15:00|35672.2|35632.2|35664.7|35624.7|35674.7|35634.7|35664.7|35624.7|17
1602652800000|2020-10-14 05:20:00|35674.7|35634.7|35674.7|35634.7|35674.7|35634.7|35664.7|35624.7|75
1602653100000|2020-10-14 05:25:00|35677.2|35637.2|35679.7|35639.7|35682.2|35642.2|35674.7|35634.7|193
1602653400000|2020-10-14 05:30:00|35677.2|35637.2|35644.7|35604.7|35677.2|35637.2|35627.2|35587.2|42
1602653700000|2020-10-14 05:35:00|35639.7|35599.7|35634.7|35594.7|35644.7|35604.7|35634.7|35594.7|5
1602654000000|2020-10-14 05:40:00|35632.2|35592.2|35642.2|35602.2|35642.2|35602.2|35624.7|35584.7|7
1602654300000|2020-10-14 05:45:00|35639.7|35599.7|35644.7|35604.7|35644.7|35604.7|35627.2|35587.2|3
1602654600000|2020-10-14 05:50:00|35647.2|35607.2|35637.2|35597.2|35652.2|35612.2|35634.7|35594.7|10
1602654900000|2020-10-14 05:55:00|35642.2|35602.2|35672.2|35632.2|35674.7|35634.7|35639.7|35599.7|14
1602655200000|2020-10-14 06:00:00|35669.6|35629.6|35659.6|35619.6|35669.6|35629.6|35659.6|35619.6|19
1602655500000|2020-10-14 06:05:00|35662.2|35622.2|35652.2|35612.2|35662.2|35622.2|35644.7|35604.7|6
1602655800000|2020-10-14 06:10:00|35654.7|35614.7|35644.7|35604.7|35664.7|35624.7|35642.2|35602.2|12
1602656100000|2020-10-14 06:15:00|35647.1|35607.1|35644.7|35604.7|35657.1|35617.1|35639.7|35599.7|6
1602656400000|2020-10-14 06:20:00|35647.1|35607.1|35634.7|35594.7|35647.1|35607.1|35624.7|35584.7|11
1602656700000|2020-10-14 06:25:00|35632.2|35592.2|35644.6|35604.6|35649.6|35609.6|35627.1|35587.1|4
1602657000000|2020-10-14 06:30:00|35647.1|35607.1|35689.6|35649.6|35689.6|35649.6|35647.1|35607.1|94
1602657300000|2020-10-14 06:35:00|35687.1|35647.1|35729.6|35689.6|35762.1|35722.1|35667.1|35627.1|183
1602657600000|2020-10-14 06:40:00|35734.6|35694.6|35724.6|35684.6|35737.1|35697.1|35704.6|35664.6|69
1602657900000|2020-10-14 06:45:00|35722.1|35682.1|35707.1|35667.1|35727.1|35687.1|35707.1|35667.1|19
1602658200000|2020-10-14 06:50:00|35709.6|35669.6|35719.6|35679.6|35722.1|35682.1|35707.1|35667.1|7
1602658500000|2020-10-14 06:55:00|35722.1|35682.1|35704.6|35664.6|35722.1|35682.1|35697.1|35657.1|35
1602658800000|2020-10-14 07:00:00|35697.1|35657.1|35687.1|35647.1|35704.6|35664.6|35674.6|35634.6|48
1602659100000|2020-10-14 07:05:00|35689.6|35649.6|35707.1|35667.1|35717.1|35677.1|35689.6|35649.6|20
1602659400000|2020-10-14 07:10:00|35717.1|35677.1|35719.6|35679.6|35739.6|35699.6|35717.1|35677.1|21
1602659700000|2020-10-14 07:15:00|35709.6|35669.6|35732.1|35692.1|35739.6|35699.6|35699.6|35659.6|89
1602660000000|2020-10-14 07:20:00|35724.6|35684.6|35739.6|35699.6|35764.6|35724.6|35724.6|35684.6|55
1602660300000|2020-10-14 07:25:00|35747.1|35707.1|35737.1|35697.1|35777.1|35737.1|35734.6|35694.6|127
1602660600000|2020-10-14 07:30:00|35739.6|35699.6|35757.1|35717.1|35759.6|35719.6|35739.6|35699.6|30
1602660900000|2020-10-14 07:35:00|35767.1|35727.1|35747.1|35707.1|35767.1|35727.1|35747.1|35707.1|10
1602661200000|2020-10-14 07:40:00|35734.6|35694.6|35742.1|35702.1|35742.1|35702.1|35727.1|35687.1|19
1602661500000|2020-10-14 07:45:00|35744.6|35704.6|35752.1|35712.1|35757.1|35717.1|35729.6|35689.6|14
1602661800000|2020-10-14 07:50:00|35749.6|35709.6|35769.5|35729.5|35769.5|35729.5|35744.5|35704.5|30
1602662100000|2020-10-14 07:55:00|35767.1|35727.1|35782.1|35742.1|35784.5|35744.5|35767.1|35727.1|64
1602662400000|2020-10-14 08:00:00|35777.1|35737.1|35782|35742|35819.5|35779.5|35774.5|35734.5|136
1602662700000|2020-10-14 08:05:00|35779.5|35739.5|35792|35752|35792|35752|35779.5|35739.5|17
1602663000000|2020-10-14 08:10:00|35789.5|35749.5|35822|35782|35822|35782|35782|35742|64
1602663300000|2020-10-14 08:15:00|35824.5|35784.5|35829.5|35789.5|35849.5|35809.5|35822|35782|53
1602663600000|2020-10-14 08:20:00|35822|35782|35822|35782|35829.5|35789.5|35814.5|35774.5|39
1602663900000|2020-10-14 08:25:00|35817|35777|35809.5|35769.5|35824.5|35784.5|35799.5|35759.5|64
1602664200000|2020-10-14 08:30:00|35814.5|35774.5|35837|35797|35861.9|35821.9|35809.5|35769.5|110
1602664500000|2020-10-14 08:35:00|35839.5|35799.5|35854.5|35814.5|35859.5|35819.5|35839.5|35799.5|37
1602664800000|2020-10-14 08:40:00|35852|35812|35921.9|35881.9|35949.4|35909.4|35849.5|35809.5|216
1602665100000|2020-10-14 08:45:00|35919.4|35879.4|35906.9|35866.9|35944.4|35904.4|35899.4|35859.4|178
1602665400000|2020-10-14 08:50:00|35909.4|35869.4|35896.9|35856.9|35929.4|35889.4|35896.9|35856.9|32
1602665700000|2020-10-14 08:55:00|35899.4|35859.4|35876.9|35836.9|35906.9|35866.9|35876.9|35836.9|53
1602666000000|2020-10-14 09:00:00|35884.4|35844.4|35852|35812|35886.9|35846.9|35814.5|35774.5|250
1602666300000|2020-10-14 09:05:00|35842|35802|35837|35797|35852|35812|35832|35792|23
1602666600000|2020-10-14 09:10:00|35839.5|35799.5|35842|35802|35852|35812|35812|35772|19
1602666900000|2020-10-14 09:15:00|35837|35797|35854.5|35814.5|35859.4|35819.4|35832|35792|20
1602667200000|2020-10-14 09:20:00|35852|35812|35849.4|35809.4|35852|35812|35834.5|35794.5|25
1602667500000|2020-10-14 09:25:00|35851.9|35811.9|35821.9|35781.9|35859.4|35819.4|35821.9|35781.9|32
1602667800000|2020-10-14 09:30:00|35814.4|35774.4|35781.9|35741.9|35814.4|35774.4|35774.5|35734.5|46
1602668100000|2020-10-14 09:35:00|35784.5|35744.5|35761.9|35721.9|35791.9|35751.9|35741.9|35701.9|59
1602668400000|2020-10-14 09:40:00|35764.4|35724.4|35771.9|35731.9|35791.9|35751.9|35761.9|35721.9|69
1602668700000|2020-10-14 09:45:00|35774.4|35734.4|35781.9|35741.9|35794.4|35754.4|35774.4|35734.4|24
1602669000000|2020-10-14 09:50:00|35786.9|35746.9|35799.4|35759.4|35799.4|35759.4|35784.4|35744.4|29
1602669300000|2020-10-14 09:55:00|35796.9|35756.9|35801.9|35761.9|35804.4|35764.4|35789.4|35749.4|19
1602669600000|2020-10-14 10:00:00|35804.4|35764.4|35821.9|35781.9|35821.9|35781.9|35794.4|35754.4|29
1602669900000|2020-10-14 10:05:00|35816.9|35776.9|35764.4|35724.4|35816.9|35776.9|35754.4|35714.4|18
1602670200000|2020-10-14 10:10:00|35766.9|35726.9|35776.9|35736.9|35781.9|35741.9|35761.9|35721.9|21
1602670500000|2020-10-14 10:15:00|35781.9|35741.9|35776.9|35736.9|35786.9|35746.9|35774.4|35734.4|8
1602670800000|2020-10-14 10:20:00|35774.4|35734.4|35781.9|35741.9|35781.9|35741.9|35754.4|35714.4|20
1602671100000|2020-10-14 10:25:00|35779.4|35739.4|35759.4|35719.4|35791.9|35751.9|35759.4|35719.4|41
1602671400000|2020-10-14 10:30:00|35756.9|35716.9|35734.4|35694.4|35756.9|35716.9|35711.9|35671.9|79
1602671700000|2020-10-14 10:35:00|35726.9|35686.9|35739.4|35699.4|35761.9|35721.9|35726.9|35686.9|49
1602672000000|2020-10-14 10:40:00|35736.9|35696.9|35766.9|35726.9|35766.9|35726.9|35726.9|35686.9|52
1602672300000|2020-10-14 10:45:00|35769.4|35729.4|35759.3|35719.3|35781.9|35741.9|35759.3|35719.3|40
1602672600000|2020-10-14 10:50:00|35761.9|35721.9|35761.9|35721.9|35779.3|35739.3|35759.3|35719.3|5
1602672900000|2020-10-14 10:55:00|35759.3|35719.3|35761.9|35721.9|35771.9|35731.9|35754.3|35714.3|21
1602673200000|2020-10-14 11:00:00|35764.3|35724.3|35814.3|35774.3|35816.8|35776.8|35764.3|35724.3|81
1602673500000|2020-10-14 11:05:00|35821.9|35781.9|35824.3|35784.3|35831.8|35791.8|35811.9|35771.9|33
1602673800000|2020-10-14 11:10:00|35829.3|35789.3|35814.3|35774.3|35834.3|35794.3|35799.3|35759.3|35
1602674100000|2020-10-14 11:15:00|35811.8|35771.8|35811.8|35771.8|35816.8|35776.8|35801.8|35761.8|90
1602674400000|2020-10-14 11:20:00|35814.3|35774.3|35839.3|35799.3|35841.8|35801.8|35811.8|35771.8|17
1602674700000|2020-10-14 11:25:00|35836.8|35796.8|35829.3|35789.3|35836.8|35796.8|35824.3|35784.3|8
1602675000000|2020-10-14 11:30:00|35826.8|35786.8|35856.8|35816.8|35876.8|35836.8|35826.8|35786.8|62
1602675300000|2020-10-14 11:35:00|35859.3|35819.3|35881.8|35841.8|35899.3|35859.3|35856.8|35816.8|29
1602675600000|2020-10-14 11:40:00|35879.3|35839.3|35914.3|35874.3|35919.3|35879.3|35871.8|35831.8|41
1602675900000|2020-10-14 11:45:00|35916.7|35876.7|35906.7|35866.7|35936.7|35896.7|35904.2|35864.2|113
1602676200000|2020-10-14 11:50:00|35909.2|35869.2|35856.7|35816.7|35924.2|35884.2|35856.7|35816.7|168
1602676500000|2020-10-14 11:55:00|35864.2|35824.2|35861.7|35821.7|35881.7|35841.7|35854.2|35814.2|43
1602676800000|2020-10-14 12:00:00|35859.2|35819.2|35869.2|35829.2|35874.2|35834.2|35851.7|35811.7|81
1602677100000|2020-10-14 12:05:00|35871.7|35831.7|35824.2|35784.2|35871.7|35831.7|35821.7|35781.7|102
1602677400000|2020-10-14 12:10:00|35826.7|35786.7|35821.7|35781.7|35831.7|35791.7|35796.7|35756.7|52
1602677700000|2020-10-14 12:15:00|35819.2|35779.2|35841.7|35801.7|35851.7|35811.7|35816.7|35776.7|62
1602678000000|2020-10-14 12:20:00|35839.2|35799.2|35844.2|35804.2|35849.2|35809.2|35819.2|35779.2|67
1602678300000|2020-10-14 12:25:00|35849.2|35809.2|35864.1|35824.1|35866.6|35826.6|35836.6|35796.6|120
1602678600000|2020-10-14 12:30:00|35866.6|35826.6|35831.7|35791.7|35881.6|35841.6|35824.2|35784.2|104
1602678900000|2020-10-14 12:35:00|35834.2|35794.2|35859.2|35819.2|35869.2|35829.2|35831.7|35791.7|75
1602679200000|2020-10-14 12:40:00|35861.6|35821.6|35839.1|35799.1|35861.6|35821.6|35801.7|35761.7|267
1602682200000|2020-10-14 13:30:00|35829|35789|35789|35749|35896.5|35856.5|35789|35749|1395
1602682500000|2020-10-14 13:35:00|35791.5|35751.5|35691.6|35651.6|35824|35784|35679.1|35639.1|1258
1602682800000|2020-10-14 13:40:00|35689.1|35649.1|35861.4|35821.4|35871.4|35831.4|35689.1|35649.1|941
1602683100000|2020-10-14 13:45:00|35863.9|35823.9|35978.8|35938.8|36058.8|36018.8|35858.9|35818.9|1308
1602683400000|2020-10-14 13:50:00|35968.8|35928.8|36113.5|36073.5|36113.5|36073.5|35968.8|35928.8|1041
1602683700000|2020-10-14 13:55:00|36123.5|36083.5|36043.6|36003.6|36133.5|36093.5|36013.7|35973.7|953
1602684000000|2020-10-14 14:00:00|36046.1|36006.1|36078.6|36038.6|36083.6|36043.6|35988.7|35948.7|751
1602684300000|2020-10-14 14:05:00|36068.6|36028.6|36098.3|36058.3|36138.3|36098.3|36065.8|36025.8|660
1602684600000|2020-10-14 14:10:00|36100.8|36060.8|36100.8|36060.8|36148.2|36108.2|36088.4|36048.4|609
1602684900000|2020-10-14 14:15:00|36098.2|36058.2|36120.7|36080.7|36203.1|36163.1|36095.8|36055.8|1083
1602685200000|2020-10-14 14:20:00|36123.2|36083.2|36085.8|36045.8|36123.2|36083.2|36073.3|36033.3|817
1602685500000|2020-10-14 14:25:00|36090.8|36050.8|36123.3|36083.3|36123.3|36083.3|36020.8|35980.8|414
1602685800000|2020-10-14 14:30:00|36118.3|36078.3|36068.2|36028.2|36168.2|36128.2|36055.7|36015.7|1093
1602686100000|2020-10-14 14:35:00|36070.7|36030.7|36155.6|36115.6|36213|36173|36070.7|36030.7|819
1602686400000|2020-10-14 14:40:00|36158.1|36118.1|36193|36153|36207.9|36167.9|36140.6|36100.6|801
1602686700000|2020-10-14 14:45:00|36188|36148|36163|36123|36208|36168|36155.5|36115.5|483
1602687000000|2020-10-14 14:50:00|36158.1|36118.1|36148.1|36108.1|36178.1|36138.1|36110.6|36070.6|359
1602687300000|2020-10-14 14:55:00|36158.1|36118.1|36083.2|36043.2|36160.6|36120.6|36083.2|36043.2|576
1602687600000|2020-10-14 15:00:00|36093.2|36053.2|36113.1|36073.1|36160.6|36120.6|36093.2|36053.2|415
1602687900000|2020-10-14 15:05:00|36103.1|36063.1|36060.6|36020.6|36123.1|36083.1|36055.6|36015.6|365
1602688200000|2020-10-14 15:10:00|36063.1|36023.1|36025.6|35985.6|36078.1|36038.1|36003.2|35963.2|220
1602688500000|2020-10-14 15:15:00|36028.1|35988.1|36033.2|35993.2|36068.1|36028.1|35998.1|35958.1|340
1602688800000|2020-10-14 15:20:00|36028.1|35988.1|36033|35993|36053.1|36013.1|36000.6|35960.6|292
1602689100000|2020-10-14 15:25:00|36038|35998|36035.6|35995.6|36063|36023|36030.5|35990.5|221
1602689400000|2020-10-14 15:30:00|36033|35993|36013|35973|36053|36013|36013|35973|294
1602689700000|2020-10-14 15:35:00|36015.6|35975.6|35953.1|35913.1|36023|35983|35948.2|35908.2|298
1602690000000|2020-10-14 15:40:00|35955.7|35915.7|36055.6|36015.6|36068.1|36028.1|35955.7|35915.7|378
1602690300000|2020-10-14 15:45:00|36053.1|36013.1|36045.6|36005.6|36070.6|36030.6|36033.1|35993.1|252
1602690600000|2020-10-14 15:50:00|36048.2|36008.2|36088|36048|36108|36068|36043.1|36003.1|345
1602690900000|2020-10-14 15:55:00|36085.6|36045.6|36095.5|36055.5|36138|36098|36085.6|36045.6|319
1602691200000|2020-10-14 16:00:00|36093|36053|36115.4|36075.4|36137.9|36097.9|36085.5|36045.5|429
1602691500000|2020-10-14 16:05:00|36113|36073|36068|36028|36117.9|36077.9|36063|36023|181
1602691800000|2020-10-14 16:10:00|36065.5|36025.5|36052.9|36012.9|36065.5|36025.5|36028|35988|198
1602692100000|2020-10-14 16:15:00|36048|36008|36087.9|36047.9|36097.9|36057.9|36038|35998|294
1602692400000|2020-10-14 16:20:00|36085.3|36045.3|36077.8|36037.8|36115.3|36075.3|36052.8|36012.8|426
1602692700000|2020-10-14 16:25:00|36070.3|36030.3|36040.3|36000.3|36077.8|36037.8|36027.7|35987.7|175
1602693000000|2020-10-14 16:30:00|36037.7|35997.7|36022.8|35982.8|36057.7|36017.7|36007.7|35967.7|282
1602693300000|2020-10-14 16:35:00|36027.7|35987.7|36045.2|36005.2|36062.7|36022.7|36027.7|35987.7|182
1602693600000|2020-10-14 16:40:00|36052.7|36012.7|36012.8|35972.8|36055.2|36015.2|36010.2|35970.2|255
1602693900000|2020-10-14 16:45:00|36010.2|35970.2|36032.8|35992.8|36042.8|36002.8|36007.7|35967.7|205
1602694200000|2020-10-14 16:50:00|36035.3|35995.3|36052.7|36012.7|36057.7|36017.7|36010.3|35970.3|265
1602694500000|2020-10-14 16:55:00|36047.7|36007.7|36137.7|36097.7|36147.7|36107.7|36042.7|36002.7|539
1602694800000|2020-10-14 17:00:00|36132.7|36092.7|36132.7|36092.7|36157.7|36117.7|36117.7|36077.7|159
1602695100000|2020-10-14 17:05:00|36130.2|36090.2|36162.6|36122.6|36182.6|36142.6|36127.7|36087.7|399
1602695400000|2020-10-14 17:10:00|36165.1|36125.1|36142.6|36102.6|36172.6|36132.6|36127.6|36087.6|112
1602695700000|2020-10-14 17:15:00|36152.6|36112.6|36172.6|36132.6|36182.6|36142.6|36142.6|36102.6|170
1602696000000|2020-10-14 17:20:00|36170.1|36130.1|36152.6|36112.6|36172.6|36132.6|36145.1|36105.1|250
1602696300000|2020-10-14 17:25:00|36150.1|36110.1|36182.5|36142.5|36182.6|36142.6|36150.1|36110.1|164
1602696600000|2020-10-14 17:30:00|36175.1|36135.1|36172.5|36132.5|36182.5|36142.5|36147.5|36107.5|144
1602696900000|2020-10-14 17:35:00|36175.1|36135.1|36172.5|36132.5|36177.5|36137.5|36152.5|36112.5|195
1602697200000|2020-10-14 17:40:00|36182.5|36142.5|36172.5|36132.5|36182.5|36142.5|36135|36095|282
1602697500000|2020-10-14 17:45:00|36167.6|36127.6|36155.2|36115.2|36182.6|36142.6|36152.6|36112.6|275
1602697800000|2020-10-14 17:50:00|36152.6|36112.6|36227.6|36187.6|36237.6|36197.6|36152.6|36112.6|455
1602698100000|2020-10-14 17:55:00|36230.1|36190.1|36242.6|36202.6|36272.6|36232.6|36222.6|36182.6|492
1602698400000|2020-10-14 18:00:00|36245.1|36205.1|36202.7|36162.7|36247.7|36207.7|36202.7|36162.7|601
1602698700000|2020-10-14 18:05:00|36210.2|36170.2|36232.6|36192.6|36280.1|36240.1|36202.7|36162.7|858
1602699000000|2020-10-14 18:10:00|36242.6|36202.6|36197.6|36157.6|36252.6|36212.6|36187.6|36147.6|1394
1602699300000|2020-10-14 18:15:00|36187.6|36147.6|36265|36225|36275|36235|36187.6|36147.6|1094
1602720000000|2020-10-15 00:00:00|36264.4|36224.4|36269.3|36229.3|36316.7|36276.7|36259.3|36219.3|231
1602720300000|2020-10-15 00:05:00|36276.7|36236.7|36324.2|36284.2|36344.2|36304.2|36276.7|36236.7|117
1602720600000|2020-10-15 00:10:00|36334.2|36294.2|36334.2|36294.2|36344.2|36304.2|36329.2|36289.2|21
1602720900000|2020-10-15 00:15:00|36339.2|36299.2|36309.2|36269.2|36344.2|36304.2|36304.2|36264.2|40
1602721200000|2020-10-15 00:20:00|36311.7|36271.7|36331.8|36291.8|36339.2|36299.2|36301.8|36261.8|122
1602721500000|2020-10-15 00:25:00|36329.2|36289.2|36339.2|36299.2|36341.8|36301.8|36319.2|36279.2|53
1602721800000|2020-10-15 00:30:00|36331.7|36291.7|36326.6|36286.6|36339.2|36299.2|36319.1|36279.1|44
1602722100000|2020-10-15 00:35:00|36331.6|36291.6|36336.7|36296.7|36346.7|36306.7|36324.1|36284.1|50
1602722400000|2020-10-15 00:40:00|36339.1|36299.1|36334.1|36294.1|36361.6|36321.6|36334.1|36294.1|111
1602722700000|2020-10-15 00:45:00|36336.6|36296.6|36356.6|36316.6|36356.6|36316.6|36324.1|36284.1|40
1602723000000|2020-10-15 00:50:00|36354.1|36314.1|36356.6|36316.6|36366.6|36326.6|36351.6|36311.6|61
1602723300000|2020-10-15 00:55:00|36359.1|36319.1|36366.6|36326.6|36371.6|36331.6|36356.6|36316.6|25
1602723600000|2020-10-15 01:00:00|36361.6|36321.6|36371.7|36331.7|36399.1|36359.1|36359.2|36319.2|68
1602723900000|2020-10-15 01:05:00|36379.1|36339.1|36309.2|36269.2|36379.1|36339.1|36296.7|36256.7|50
1602724200000|2020-10-15 01:10:00|36304.2|36264.2|36301.8|36261.8|36314.2|36274.2|36254.2|36214.2|68
1602724500000|2020-10-15 01:15:00|36304.2|36264.2|36354.2|36314.2|36364.2|36324.2|36304.2|36264.2|46
1602724800000|2020-10-15 01:20:00|36351.7|36311.7|36286.8|36246.8|36354.2|36314.2|36281.8|36241.8|55
1602725100000|2020-10-15 01:25:00|36289.3|36249.3|36284.3|36244.3|36296.8|36256.8|36269.3|36229.3|32
1602725400000|2020-10-15 01:30:00|36281.8|36241.8|36296.7|36256.7|36309.3|36269.3|36279.3|36239.3|17
1602725700000|2020-10-15 01:35:00|36299.3|36259.3|36319.2|36279.2|36319.2|36279.2|36284.2|36244.2|22
1602726000000|2020-10-15 01:40:00|36316.7|36276.7|36329.1|36289.1|36344.2|36304.2|36314.2|36274.2|21
1602726300000|2020-10-15 01:45:00|36326.7|36286.7|36321.7|36281.7|36339.1|36299.1|36314.1|36274.1|21
1602726600000|2020-10-15 01:50:00|36319.1|36279.1|36344.1|36304.1|36344.1|36304.1|36319.1|36279.1|23
1602726900000|2020-10-15 01:55:00|36341.6|36301.6|36346.6|36306.6|36349.1|36309.1|36334.1|36294.1|11
1602727200000|2020-10-15 02:00:00|36344.1|36304.1|36359|36319|36371.5|36331.5|36331.6|36291.6|73
1602727500000|2020-10-15 02:05:00|36351.5|36311.5|36364|36324|36364|36324|36349|36309|12
1602727800000|2020-10-15 02:10:00|36366.5|36326.5|36361.4|36321.4|36379|36339|36359|36319|12
1602728100000|2020-10-15 02:15:00|36363.9|36323.9|36369|36329|36369|36329|36361.4|36321.4|4
1602728400000|2020-10-15 02:20:00|36359|36319|36361.4|36321.4|36371.4|36331.4|36359|36319|15
1602728700000|2020-10-15 02:25:00|36363.9|36323.9|36346.4|36306.4|36366.4|36326.4|36339|36299|14
1602729000000|2020-10-15 02:30:00|36344|36304|36341.4|36301.4|36363.9|36323.9|36341.4|36301.4|33
1602729300000|2020-10-15 02:35:00|36336.4|36296.4|36336.4|36296.4|36356.4|36316.4|36328.9|36288.9|45
1602729600000|2020-10-15 02:40:00|36338.9|36298.9|36366.3|36326.3|36373.8|36333.8|36338.9|36298.9|29
1602729900000|2020-10-15 02:45:00|36368.8|36328.8|36376.3|36336.3|36383.8|36343.8|36366.3|36326.3|13
1602730200000|2020-10-15 02:50:00|36378.7|36338.7|36323.8|36283.8|36381.3|36341.3|36323.8|36283.8|35
1602730500000|2020-10-15 02:55:00|36326.3|36286.3|36328.8|36288.8|36341.3|36301.3|36321.3|36281.3|46
1602730800000|2020-10-15 03:00:00|36326.3|36286.3|36326.2|36286.2|36341.2|36301.2|36321.2|36281.2|19
1602731100000|2020-10-15 03:05:00|36323.8|36283.8|36341.2|36301.2|36346.2|36306.2|36323.8|36283.8|3
1602731400000|2020-10-15 03:10:00|36338.8|36298.8|36323.6|36283.6|36338.8|36298.8|36321.2|36281.2|51
1602731700000|2020-10-15 03:15:00|36321.1|36281.1|36328.6|36288.6|36336.1|36296.1|36316.1|36276.1|6
1602732000000|2020-10-15 03:20:00|36326|36286|36328.6|36288.6|36338.6|36298.6|36323.6|36283.6|13
1602732300000|2020-10-15 03:25:00|36328.5|36288.5|36326|36286|36338.5|36298.5|36323.5|36283.5|5
1602732600000|2020-10-15 03:30:00|36328.5|36288.5|36323.5|36283.5|36328.5|36288.5|36318.5|36278.5|2
1602732900000|2020-10-15 03:35:00|36321|36281|36308.5|36268.5|36323.5|36283.5|36306|36266|12
1602733200000|2020-10-15 03:40:00|36306.1|36266.1|36316.1|36276.1|36318.5|36278.5|36303.5|36263.5|4
1602733500000|2020-10-15 03:45:00|36318.5|36278.5|36313.5|36273.5|36321|36281|36313.5|36273.5|2
1602733800000|2020-10-15 03:50:00|36315.9|36275.9|36308.5|36268.5|36318.5|36278.5|36308.5|36268.5|1
1602734100000|2020-10-15 03:55:00|36310.9|36270.9|36313.5|36273.5|36313.5|36273.5|36308.5|36268.5|3
1602734400000|2020-10-15 04:00:00|36308.5|36268.5|36308.5|36268.5|36308.5|36268.5|36306|36266|5
1602734700000|2020-10-15 04:05:00|36306|36266|36318.4|36278.4|36318.4|36278.4|36303.4|36263.4|3
1602735000000|2020-10-15 04:10:00|36320.9|36280.9|36325.9|36285.9|36328.4|36288.4|36315.9|36275.9|2
1602735300000|2020-10-15 04:15:00|36328.4|36288.4|36323.4|36283.4|36328.4|36288.4|36323.4|36283.4|0
1602735600000|2020-10-15 04:20:00|36325.9|36285.9|36315.9|36275.9|36328.4|36288.4|36315.9|36275.9|5
1602735900000|2020-10-15 04:25:00|36313.4|36273.4|36318.4|36278.4|36318.4|36278.4|36313.4|36273.4|3
1602736200000|2020-10-15 04:30:00|36323.4|36283.4|36360.8|36320.8|36368.4|36328.4|36323.4|36283.4|16
1602736500000|2020-10-15 04:35:00|36355.8|36315.8|36348.4|36308.4|36358.4|36318.4|36348.4|36308.4|5
1602736800000|2020-10-15 04:40:00|36350.8|36310.8|36358.4|36318.4|36358.4|36318.4|36350.8|36310.8|1
1602737100000|2020-10-15 04:45:00|36348.4|36308.4|36343.3|36303.3|36350.8|36310.8|36343.3|36303.3|2
1602737400000|2020-10-15 04:50:00|36348.3|36308.3|36343.3|36303.3|36348.3|36308.3|36343.3|36303.3|0
1602737700000|2020-10-15 04:55:00|36345.8|36305.8|36348.3|36308.3|36348.3|36308.3|36345.8|36305.8|0
1602738000000|2020-10-15 05:00:00|36345.8|36305.8|36348.3|36308.3|36363.3|36323.3|36335.8|36295.8|22
1602738300000|2020-10-15 05:05:00|36345.9|36305.9|36325.9|36285.9|36345.9|36305.9|36323.3|36283.3|10
1602738600000|2020-10-15 05:10:00|36323.3|36283.3|36320.8|36280.8|36323.3|36283.3|36315.8|36275.8|7
1602738900000|2020-10-15 05:15:00|36318.4|36278.4|36323.3|36283.3|36325.8|36285.8|36305.8|36265.8|22
1602739200000|2020-10-15 05:20:00|36320.8|36280.8|36323.4|36283.4|36325.8|36285.8|36310.9|36270.9|14
1602739500000|2020-10-15 05:25:00|36320.9|36280.9|36318.4|36278.4|36323.4|36283.4|36310.9|36270.9|7
1602739800000|2020-10-15 05:30:00|36323.4|36283.4|36323.3|36283.3|36328.4|36288.4|36318.4|36278.4|5
1602740100000|2020-10-15 05:35:00|36338.3|36298.3|36335.9|36295.9|36338.3|36298.3|36330.8|36290.8|4
1602740400000|2020-10-15 05:40:00|36338.3|36298.3|36333.3|36293.3|36338.3|36298.3|36323.3|36283.3|20
1602740700000|2020-10-15 05:45:00|36335.9|36295.9|36340.9|36300.9|36340.9|36300.9|36323.3|36283.3|9
1602741000000|2020-10-15 05:50:00|36348.3|36308.3|36348.3|36308.3|36348.3|36308.3|36330.9|36290.9|13
1602741300000|2020-10-15 05:55:00|36343.3|36303.3|36358.3|36318.3|36368.3|36328.3|36340.9|36300.9|6
1602741600000|2020-10-15 06:00:00|36355.8|36315.8|36290.9|36250.9|36355.8|36315.8|36290.9|36250.9|35
1602741900000|2020-10-15 06:05:00|36278.5|36238.5|36290.9|36250.9|36300.9|36260.9|36278.5|36238.5|21
1602742200000|2020-10-15 06:10:00|36286|36246|36288.5|36248.5|36298.5|36258.5|36275.9|36235.9|58
1602742500000|2020-10-15 06:15:00|36285.9|36245.9|36298.5|36258.5|36300.9|36260.9|36275.9|36235.9|30
1602742800000|2020-10-15 06:20:00|36295.9|36255.9|36298.4|36258.4|36300.9|36260.9|36275.9|36235.9|58
1602743100000|2020-10-15 06:25:00|36300.9|36260.9|36308.4|36268.4|36318.4|36278.4|36290.9|36250.9|18
1602743400000|2020-10-15 06:30:00|36313.4|36273.4|36320.9|36280.9|36325.9|36285.9|36313.4|36273.4|3
1602743700000|2020-10-15 06:35:00|36323.4|36283.4|36338.4|36298.4|36348.4|36308.4|36321|36281|16
1602744000000|2020-10-15 06:40:00|36341|36301|36341|36301|36346|36306|36336|36296|8
1602744300000|2020-10-15 06:45:00|36338.4|36298.4|36348.4|36308.4|36365.8|36325.8|36335.9|36295.9|64
1602744600000|2020-10-15 06:50:00|36350.9|36310.9|36355.9|36315.9|36355.9|36315.9|36340.9|36300.9|11
1602744900000|2020-10-15 06:55:00|36350.9|36310.9|36375.9|36335.9|36380.9|36340.9|36348.4|36308.4|37
1602745200000|2020-10-15 07:00:00|36378.4|36338.4|36383.2|36343.2|36403.3|36363.3|36373.4|36333.4|55
1602745500000|2020-10-15 07:05:00|36393.2|36353.2|36428.1|36388.1|36433.1|36393.1|36383.2|36343.2|51
1602745800000|2020-10-15 07:10:00|36423.1|36383.1|36478.1|36438.1|36500.6|36460.6|36423.1|36383.1|238
1602746100000|2020-10-15 07:15:00|36480.7|36440.7|36470.7|36430.7|36498.1|36458.1|36470.7|36430.7|38
1602746400000|2020-10-15 07:20:00|36468.1|36428.1|36485.8|36445.8|36498.1|36458.1|36468.1|36428.1|26
1602746700000|2020-10-15 07:25:00|36490.6|36450.6|36525.5|36485.5|36553|36513|36488.2|36448.2|87
1602747000000|2020-10-15 07:30:00|36523.1|36483.1|36533|36493|36537.9|36497.9|36498.1|36458.1|113
1602747300000|2020-10-15 07:35:00|36540.4|36500.4|36560.6|36520.6|36568.1|36528.1|36540.4|36500.4|237
1602747600000|2020-10-15 07:40:00|36555.7|36515.7|36555.7|36515.7|36575.7|36535.7|36550.8|36510.8|61
1602747900000|2020-10-15 07:45:00|36553.2|36513.2|36548.1|36508.1|36553.2|36513.2|36528.2|36488.2|27
1602748200000|2020-10-15 07:50:00|36550.6|36510.6|36505.7|36465.7|36563.1|36523.1|36505.7|36465.7|58
1602748500000|2020-10-15 07:55:00|36503.1|36463.1|36485.7|36445.7|36503.1|36463.1|36478.1|36438.1|52
1602748800000|2020-10-15 08:00:00|36483.1|36443.1|36468.1|36428.1|36493.1|36453.1|36465.7|36425.7|177
1602749100000|2020-10-15 08:05:00|36470.6|36430.6|36483|36443|36508|36468|36455.7|36415.7|114
1602749400000|2020-10-15 08:10:00|36480.4|36440.4|36473|36433|36482.9|36442.9|36458|36418|24
1602749700000|2020-10-15 08:15:00|36475.4|36435.4|36470.3|36430.3|36480.4|36440.4|36455.4|36415.4|34
1602750000000|2020-10-15 08:20:00|36480.3|36440.3|36455.4|36415.4|36485.3|36445.3|36455.4|36415.4|27
1602750300000|2020-10-15 08:25:00|36457.8|36417.8|36462.8|36422.8|36485.4|36445.4|36455.4|36415.4|65
1602750600000|2020-10-15 08:30:00|36460.4|36420.4|36422.8|36382.8|36460.4|36420.4|36420.3|36380.3|97
1602750900000|2020-10-15 08:35:00|36425.3|36385.3|36442.8|36402.8|36452.8|36412.8|36420.3|36380.3|16
1602751200000|2020-10-15 08:40:00|36437.8|36397.8|36410.2|36370.2|36440.4|36400.4|36410.2|36370.2|81
1602751500000|2020-10-15 08:45:00|36402.8|36362.8|36407.7|36367.7|36425.2|36385.2|36400.1|36360.1|31
1602751800000|2020-10-15 08:50:00|36402.7|36362.7|36352.8|36312.8|36410.1|36370.1|36330.2|36290.2|345
1602752100000|2020-10-15 08:55:00|36345.3|36305.3|36395.2|36355.2|36402.8|36362.8|36342.8|36302.8|57
1602752400000|2020-10-15 09:00:00|36392.8|36352.8|36385.2|36345.2|36392.8|36352.8|36365.2|36325.2|32
1602752700000|2020-10-15 09:05:00|36382.6|36342.6|36420.1|36380.1|36422.6|36382.6|36382.6|36342.6|18
1602753000000|2020-10-15 09:10:00|36417.6|36377.6|36420.1|36380.1|36427.6|36387.6|36415.1|36375.1|15
1602753300000|2020-10-15 09:15:00|36420|36380|36450|36410|36460|36420|36407.6|36367.6|87
1602753600000|2020-10-15 09:20:00|36447.6|36407.6|36432.5|36392.5|36457.5|36417.5|36432.5|36392.5|74
1602753900000|2020-10-15 09:25:00|36429.9|36389.9|36399.8|36359.8|36449.9|36409.9|36394.8|36354.8|243
1602754200000|2020-10-15 09:30:00|36397.3|36357.3|36397.3|36357.3|36424.8|36384.8|36394.8|36354.8|71
1602754500000|2020-10-15 09:35:00|36394.8|36354.8|36392.3|36352.3|36394.8|36354.8|36347.3|36307.3|100
1602754800000|2020-10-15 09:40:00|36389.9|36349.9|36352.4|36312.4|36389.9|36349.9|36344.7|36304.7|83
1602755100000|2020-10-15 09:45:00|36354.9|36314.9|36372.3|36332.3|36384.9|36344.9|36349.9|36309.9|47
1602755400000|2020-10-15 09:50:00|36369.8|36329.8|36399.7|36359.7|36424.7|36384.7|36364.8|36324.8|97
1602755700000|2020-10-15 09:55:00|36397.3|36357.3|36484.7|36444.7|36484.7|36444.7|36397.3|36357.3|206
1602756000000|2020-10-15 10:00:00|36487.3|36447.3|36427.3|36387.3|36487.3|36447.3|36427.3|36387.3|103
1602756300000|2020-10-15 10:05:00|36419.8|36379.8|36409.8|36369.8|36442.2|36402.2|36404.8|36364.8|39
1602756600000|2020-10-15 10:10:00|36404.8|36364.8|36369.8|36329.8|36414.8|36374.8|36362.3|36322.3|65
1602756900000|2020-10-15 10:15:00|36372.3|36332.3|36389.5|36349.5|36394.7|36354.7|36334.8|36294.8|180
1602757200000|2020-10-15 10:20:00|36387.1|36347.1|36317|36277|36387.1|36347.1|36317|36277|103
1602757500000|2020-10-15 10:25:00|36319.4|36279.4|36334.5|36294.5|36344.4|36304.4|36304.5|36264.5|90
1602757800000|2020-10-15 10:30:00|36336.9|36296.9|36359.4|36319.4|36359.4|36319.4|36321.9|36281.9|43
1602758100000|2020-10-15 10:35:00|36356.9|36316.9|36336.9|36296.9|36374.4|36334.4|36329.4|36289.4|51
1602758400000|2020-10-15 10:40:00|36339.4|36299.4|36329.3|36289.3|36344.4|36304.4|36314.4|36274.4|41
1602758700000|2020-10-15 10:45:00|36322|36282|36347|36307|36349.5|36309.5|36319.5|36279.5|44
1602759000000|2020-10-15 10:50:00|36344.6|36304.6|36362.1|36322.1|36369.7|36329.7|36322.1|36282.1|85
1602759300000|2020-10-15 10:55:00|36362|36322|36369.6|36329.6|36372.1|36332.1|36349.6|36309.6|113
1602759600000|2020-10-15 11:00:00|36367.1|36327.1|36406.9|36366.9|36414.3|36374.3|36354.3|36314.3|82
1602759900000|2020-10-15 11:05:00|36409.4|36369.4|36461.8|36421.8|36466.8|36426.8|36409.4|36369.4|145
1602760200000|2020-10-15 11:10:00|36456.8|36416.8|36434.4|36394.4|36461.8|36421.8|36426.8|36386.8|25
1602760500000|2020-10-15 11:15:00|36432|36392|36446.9|36406.9|36476.8|36436.8|36424.5|36384.5|146
1602760800000|2020-10-15 11:20:00|36444.5|36404.5|36454.4|36414.4|36459.4|36419.4|36416.9|36376.9|72
1602761100000|2020-10-15 11:25:00|36451.9|36411.9|36461.9|36421.9|36461.9|36421.9|36441.9|36401.9|12
1602761400000|2020-10-15 11:30:00|36464.5|36424.5|36464.5|36424.5|36491.9|36451.9|36446.9|36406.9|48
1602761700000|2020-10-15 11:35:00|36466.9|36426.9|36424.4|36384.4|36466.9|36426.9|36419.3|36379.3|46
1602762000000|2020-10-15 11:40:00|36426.9|36386.9|36412|36372|36434.4|36394.4|36394.4|36354.4|177
1602762300000|2020-10-15 11:45:00|36409.6|36369.6|36389.5|36349.5|36409.6|36369.6|36382.1|36342.1|41
1602762600000|2020-10-15 11:50:00|36384.5|36344.5|36259.8|36219.8|36384.5|36344.5|36259.8|36219.8|143
1602762900000|2020-10-15 11:55:00|36244.9|36204.9|36197.3|36157.3|36252.3|36212.3|36179.8|36139.8|316
1602763200000|2020-10-15 12:00:00|36194.9|36154.9|36170|36130|36227.3|36187.3|36170|36130|233
1602763500000|2020-10-15 12:05:00|36165.1|36125.1|36115.1|36075.1|36202.6|36162.6|36087.7|36047.7|322
1602763800000|2020-10-15 12:10:00|36110.1|36070.1|36005.2|35965.2|36112.6|36072.6|36002.8|35962.8|270
1602764100000|2020-10-15 12:15:00|36000.2|35960.2|36027.7|35987.7|36055.2|36015.2|35977.7|35937.7|241
1602764400000|2020-10-15 12:20:00|36025.2|35985.2|36110.1|36070.1|36204.8|36164.8|36020.2|35980.2|241
1602764700000|2020-10-15 12:25:00|36112.7|36072.7|36107.6|36067.6|36140|36100|36100.2|36060.2|64
1602765000000|2020-10-15 12:30:00|36115.1|36075.1|36087.8|36047.8|36130.2|36090.2|36070.3|36030.3|103
1602765300000|2020-10-15 12:35:00|36090.3|36050.3|36174.9|36134.9|36182.5|36142.5|36075.2|36035.2|106
1602765600000|2020-10-15 12:40:00|36172.5|36132.5|36092.4|36052.4|36174.9|36134.9|36089.8|36049.8|143
1602768600000|2020-10-15 13:30:00|36102.6|36062.6|36134.3|36094.3|36231.5|36191.5|35942.4|35892.2|1993
1602768900000|2020-10-15 13:35:00|36129.3|36089.3|36161.8|36121.8|36184.4|36144.4|36111.8|36071.8|959
1602769200000|2020-10-15 13:40:00|36164.4|36124.4|36241.6|36201.6|36301.3|36261.3|36147|36107|931
1602769500000|2020-10-15 13:45:00|36246.4|36206.4|36386.2|36346.2|36386.2|36346.2|36194|36154|656
1602769800000|2020-10-15 13:50:00|36393.6|36353.6|36433.6|36393.6|36493.6|36453.6|36383.7|36343.7|982
1602770100000|2020-10-15 13:55:00|36441|36401|36488.4|36448.4|36488.4|36448.4|36408.4|36368.4|413
1602770400000|2020-10-15 14:00:00|36480.9|36440.9|36468.4|36428.4|36538.4|36498.4|36463.4|36423.4|787
1602770700000|2020-10-15 14:05:00|36463.6|36423.6|36543.3|36503.3|36565.8|36525.8|36456.1|36416.1|557
1602771000000|2020-10-15 14:10:00|36540.8|36500.8|36545.8|36505.8|36593.3|36553.3|36535.8|36495.8|677
1602771300000|2020-10-15 14:15:00|36548.4|36508.4|36677.8|36637.8|36683|36643|36538.4|36498.4|1284
1602771600000|2020-10-15 14:20:00|36683|36643|36742.7|36702.7|36807.3|36767.3|36667.8|36627.8|1217
1602771900000|2020-10-15 14:25:00|36747.7|36707.7|36678.1|36638.1|36860.1|36820.1|36653.2|36613.2|1174
1602772200000|2020-10-15 14:30:00|36680.5|36640.5|36710.5|36670.5|36747.8|36707.8|36663.1|36623.1|665
1602772500000|2020-10-15 14:35:00|36712.9|36672.9|36702.9|36662.9|36732.9|36692.9|36670.6|36630.6|984
1602772800000|2020-10-15 14:40:00|36695.5|36655.5|36710.5|36670.5|36732.9|36692.9|36672.9|36632.9|483
1602773100000|2020-10-15 14:45:00|36708|36668|36700.5|36660.5|36760.3|36720.3|36658|36618|423
1602773400000|2020-10-15 14:50:00|36698|36658|36640.6|36600.6|36698|36658|36630.6|36590.6|437
1602773700000|2020-10-15 14:55:00|36648|36608|36645.4|36605.4|36682.9|36642.9|36638|36598|259
1602774000000|2020-10-15 15:00:00|36640.4|36600.4|36727.7|36687.7|36732.8|36692.8|36628|36588|641
1602774300000|2020-10-15 15:05:00|36722.8|36682.8|36688|36648|36755.3|36715.3|36685.5|36645.5|583
1602774600000|2020-10-15 15:10:00|36690.5|36650.5|36621.2|36581.2|36690.5|36650.5|36578.8|36538.8|681
1602774900000|2020-10-15 15:15:00|36618.8|36578.8|36613.6|36573.6|36666.1|36626.1|36593.6|36553.6|318
1602775200000|2020-10-15 15:20:00|36616|36576|36616.2|36576.2|36661|36621|36593.6|36553.6|248
1602775500000|2020-10-15 15:25:00|36613.6|36573.6|36646.2|36606.2|36683.6|36643.6|36603.6|36563.6|362
1602775800000|2020-10-15 15:30:00|36643.6|36603.6|36874.5|36834.5|36881.9|36841.9|36628.7|36588.7|805
1602776100000|2020-10-15 15:35:00|36877.1|36837.1|36882.3|36842.3|36909.6|36869.6|36835|36795|489
1602776400000|2020-10-15 15:40:00|36887.3|36847.3|36934.9|36894.9|36967.3|36927.3|36875|36835|535
1602776700000|2020-10-15 15:45:00|36932.4|36892.4|36862.6|36822.6|36977.3|36937.3|36855|36815|572
1602777000000|2020-10-15 15:50:00|36865|36825|36877.4|36837.4|36887.6|36847.6|36822.7|36782.7|298
1602777300000|2020-10-15 15:55:00|36875|36835|36862.4|36822.4|36907.4|36867.4|36827.5|36787.5|252
1602777600000|2020-10-15 16:00:00|36865|36825|36915|36875|36927.5|36887.5|36865|36825|378
1602777900000|2020-10-15 16:05:00|36920|36880|36840.1|36800.1|36927.5|36887.5|36837.5|36797.5|198
1602778200000|2020-10-15 16:10:00|36847.5|36807.5|36830.1|36790.1|36859.9|36819.9|36817.5|36777.5|153
1602778500000|2020-10-15 16:15:00|36827.5|36787.5|36832.9|36792.9|36902.6|36862.6|36827.5|36787.5|380
1602778800000|2020-10-15 16:20:00|36830.3|36790.3|36818|36778|36887.7|36847.7|36807.8|36767.8|239
1602779100000|2020-10-15 16:25:00|36815.6|36775.6|36828|36788|36845.4|36805.4|36783.2|36743.2|206
1602779400000|2020-10-15 16:30:00|36830.4|36790.4|36740.6|36700.6|36835.4|36795.4|36740.6|36700.6|393
1602779700000|2020-10-15 16:35:00|36738|36698|36755.4|36715.4|36775.5|36735.5|36723.1|36683.1|239
1602780000000|2020-10-15 16:40:00|36758|36718|36750.8|36710.8|36768|36728|36715.5|36675.5|151
1602780300000|2020-10-15 16:45:00|36748.2|36708.2|36765.4|36725.4|36802.8|36762.8|36740.8|36700.8|354
1602780600000|2020-10-15 16:50:00|36762.8|36722.8|36777.9|36737.9|36825.4|36785.4|36757.9|36717.9|221
1602780900000|2020-10-15 16:55:00|36767.9|36727.9|36805.3|36765.3|36812.8|36772.8|36760.4|36720.4|161
1602781200000|2020-10-15 17:00:00|36810.3|36770.3|36820.3|36780.3|36832.8|36792.8|36797.9|36757.9|71
1602781500000|2020-10-15 17:05:00|36825.3|36785.3|36762.8|36722.8|36830.3|36790.3|36762.8|36722.8|225
1602781800000|2020-10-15 17:10:00|36762.7|36722.7|36805.2|36765.2|36870|36830|36762.7|36722.7|398
1602782100000|2020-10-15 17:15:00|36807.6|36767.6|36855|36815|36867.6|36827.6|36800.2|36760.2|119
1602782400000|2020-10-15 17:20:00|36852.6|36812.6|36877.6|36837.6|36887.6|36847.6|36830.1|36790.1|135
1602782700000|2020-10-15 17:25:00|36867.6|36827.6|36840.3|36800.3|36892.4|36852.4|36832.7|36792.7|266
1602783000000|2020-10-15 17:30:00|36837.8|36797.8|36822.7|36782.7|36865.3|36825.3|36790.3|36750.3|194
1602783300000|2020-10-15 17:35:00|36803|36763|36805.4|36765.4|36862.7|36822.7|36803|36763|289
1602783600000|2020-10-15 17:40:00|36807.8|36767.8|36877.5|36837.5|36887.5|36847.5|36807.8|36767.8|144
1602783900000|2020-10-15 17:45:00|36867.5|36827.5|36892.5|36852.5|36894.9|36854.9|36792.9|36752.9|426
1602784200000|2020-10-15 17:50:00|36894.9|36854.9|36907.5|36867.5|36914.9|36874.9|36887.5|36847.5|204
1602784500000|2020-10-15 17:55:00|36905|36865|36942.3|36902.3|36947.5|36907.5|36904.9|36864.9|423
1602784800000|2020-10-15 18:00:00|36944.9|36904.9|36937.4|36897.4|36974.9|36934.9|36892.6|36852.6|438
1602785100000|2020-10-15 18:05:00|36932.6|36892.6|36920|36880|36957.4|36917.4|36890.1|36850.1|529
1602785400000|2020-10-15 18:10:00|36922.6|36882.6|36980|36940|36997.4|36957.4|36898|36858|1700
1602785700000|2020-10-15 18:15:00|36982.6|36942.6|36920.1|36880.1|37007.4|36967.4|36902.7|36862.7|416
1602806400000|2020-10-16 00:00:00|36943.3|36903.3|36970.7|36930.7|37033.3|36993.3|36915.7|36875.7|153
1602806700000|2020-10-16 00:05:00|36973.1|36933.1|37013.3|36973.3|37038.3|36998.3|36970.7|36930.7|208
1602807000000|2020-10-16 00:10:00|37018.3|36978.3|36963.4|36923.4|37018.3|36978.3|36963.4|36923.4|31
1602807300000|2020-10-16 00:15:00|36960.9|36920.9|36958.3|36918.3|36973.4|36933.4|36950.7|36910.7|34
1602807600000|2020-10-16 00:20:00|36963.3|36923.3|36938.2|36898.2|36970.7|36930.7|36938.2|36898.2|56
1602807900000|2020-10-16 00:25:00|36940.7|36900.7|36975.6|36935.6|36985.6|36945.6|36935.6|36895.6|53
1602808200000|2020-10-16 00:30:00|36980.6|36940.6|37000.6|36960.6|37015.5|36975.5|36965.6|36925.6|89
1602808500000|2020-10-16 00:35:00|36998.2|36958.2|37025.6|36985.6|37035.6|36995.6|36995.6|36955.6|48
1602808800000|2020-10-16 00:40:00|37028.2|36988.2|37005.6|36965.6|37030.6|36990.6|37005.6|36965.6|49
1602809100000|2020-10-16 00:45:00|37010.6|36970.6|37020.6|36980.6|37023.2|36983.2|37005.6|36965.6|30
1602809400000|2020-10-16 00:50:00|37023|36983|36998.1|36958.1|37033.1|36993.1|36998.1|36958.1|35
1602809700000|2020-10-16 00:55:00|37005.6|36965.6|37008.1|36968.1|37020.5|36980.5|36988.1|36948.1|35
1602810000000|2020-10-16 01:00:00|37005.5|36965.5|37020.5|36980.5|37060.4|37020.4|36995.5|36955.5|133
1602810300000|2020-10-16 01:05:00|37022.9|36982.9|37015.3|36975.3|37040.4|37000.4|37015.3|36975.3|27
1602810600000|2020-10-16 01:10:00|37017.8|36977.8|36972.9|36932.9|37020.3|36980.3|36970.5|36930.5|67
1602810900000|2020-10-16 01:15:00|36977.9|36937.9|36982.9|36942.9|36990.5|36950.5|36975.3|36935.3|17
1602811200000|2020-10-16 01:20:00|36977.9|36937.9|36977.9|36937.9|36987.9|36947.9|36975.3|36935.3|8
1602811500000|2020-10-16 01:25:00|36982.9|36942.9|36960.4|36920.4|36985.3|36945.3|36948|36908|44
1602811800000|2020-10-16 01:30:00|36962.9|36922.9|36982.8|36942.8|36995.4|36955.4|36960.4|36920.4|55
1602812100000|2020-10-16 01:35:00|36985.4|36945.4|36988|36948|36995.4|36955.4|36980.4|36940.4|30
1602812400000|2020-10-16 01:40:00|36990.4|36950.4|36988|36948|36998|36958|36980.4|36940.4|17
1602812700000|2020-10-16 01:45:00|36990.4|36950.4|36948|36908|36995.4|36955.4|36945.4|36905.4|20
1602813000000|2020-10-16 01:50:00|36950.4|36910.4|36940.4|36900.4|36968|36928|36940.4|36900.4|31
1602813300000|2020-10-16 01:55:00|36942.8|36902.8|36922.9|36882.9|36945.4|36905.4|36915.5|36875.5|70
1602813600000|2020-10-16 02:00:00|36920.3|36880.3|36930.5|36890.5|36930.5|36890.5|36912.9|36872.9|30
1602813900000|2020-10-16 02:05:00|36927.9|36887.9|36917.9|36877.9|36927.9|36887.9|36910.5|36870.5|9
1602814200000|2020-10-16 02:10:00|36913.1|36873.1|36927.9|36887.9|36930.5|36890.5|36913.1|36873.1|11
1602814500000|2020-10-16 02:15:00|36922.9|36882.9|36925.5|36885.5|36927.9|36887.9|36915.5|36875.5|10
1602814800000|2020-10-16 02:20:00|36927.9|36887.9|36927.9|36887.9|36927.9|36887.9|36917.9|36877.9|9
1602815100000|2020-10-16 02:25:00|36925.4|36885.4|36887.8|36847.8|36927.9|36887.9|36885.3|36845.3|39
1602815400000|2020-10-16 02:30:00|36877.8|36837.8|36880.2|36840.2|36882.8|36842.8|36857.7|36817.7|64
1602815700000|2020-10-16 02:35:00|36877.8|36837.8|36895.2|36855.2|36902.8|36862.8|36865.2|36825.2|19
1602816000000|2020-10-16 02:40:00|36885.2|36845.2|36910.2|36870.2|36915.2|36875.2|36885.2|36845.2|13
1602816300000|2020-10-16 02:45:00|36912.6|36872.6|36927.8|36887.8|36930.4|36890.4|36912.6|36872.6|19
1602816600000|2020-10-16 02:50:00|36925.4|36885.4|36897.8|36857.8|36930.4|36890.4|36897.8|36857.8|29
1602816900000|2020-10-16 02:55:00|36900.4|36860.4|36902.7|36862.7|36910.3|36870.3|36897.7|36857.7|7
1602817200000|2020-10-16 03:00:00|36900.2|36860.2|36897.7|36857.7|36910.3|36870.3|36897.7|36857.7|3
1602817500000|2020-10-16 03:05:00|36887.7|36847.7|36887.7|36847.7|36900.3|36860.3|36887.7|36847.7|9
1602817800000|2020-10-16 03:10:00|36892.7|36852.7|36880.3|36840.3|36892.7|36852.7|36877.7|36837.7|7
1602818100000|2020-10-16 03:15:00|36877.7|36837.7|36885.3|36845.3|36895.3|36855.3|36875.3|36835.3|10
1602818400000|2020-10-16 03:20:00|36882.9|36842.9|36870.4|36830.4|36892.9|36852.9|36862.8|36822.8|43
1602818700000|2020-10-16 03:25:00|36868|36828|36852.8|36812.8|36870.4|36830.4|36850.4|36810.4|33
1602819000000|2020-10-16 03:30:00|36855.4|36815.4|36850.4|36810.4|36860.4|36820.4|36848|36808|16
1602819300000|2020-10-16 03:35:00|36848|36808|36842.8|36802.8|36850.4|36810.4|36842.8|36802.8|16
1602819600000|2020-10-16 03:40:00|36845.4|36805.4|36850.4|36810.4|36855.4|36815.4|36845.4|36805.4|3
1602819900000|2020-10-16 03:45:00|36852.8|36812.8|36850.4|36810.4|36852.8|36812.8|36842.8|36802.8|13
1602820200000|2020-10-16 03:50:00|36845.4|36805.4|36850.3|36810.3|36852.8|36812.8|36842.8|36802.8|3
1602820500000|2020-10-16 03:55:00|36852.8|36812.8|36842.7|36802.7|36852.8|36812.8|36842.7|36802.7|4
1602820800000|2020-10-16 04:00:00|36845.3|36805.3|36847.7|36807.7|36847.7|36807.7|36842.7|36802.7|11
1602821100000|2020-10-16 04:05:00|36850.1|36810.1|36852.7|36812.7|36852.7|36812.7|36845.3|36805.3|9
1602821400000|2020-10-16 04:10:00|36850.1|36810.1|36850.3|36810.3|36852.7|36812.7|36842.7|36802.7|8
1602821700000|2020-10-16 04:15:00|36845.1|36805.1|36842.7|36802.7|36847.7|36807.7|36842.7|36802.7|0
1602822000000|2020-10-16 04:20:00|36845.3|36805.3|36862.7|36822.7|36870.1|36830.1|36842.7|36802.7|25
1602822300000|2020-10-16 04:25:00|36860.1|36820.1|36860.1|36820.1|36860.1|36820.1|36860.1|36820.1|107
1602822600000|2020-10-16 04:30:00|36845.2|36805.2|36845|36805|36850|36810|36830.1|36790.1|31
1602822900000|2020-10-16 04:35:00|36850|36810|36855|36815|36860|36820|36845|36805|19
1602823200000|2020-10-16 04:40:00|36857.6|36817.6|36857.6|36817.6|36860|36820|36855|36815|1
1602823500000|2020-10-16 04:45:00|36855|36815|36855|36815|36860|36820|36855|36815|0
1602823800000|2020-10-16 04:50:00|36852.6|36812.6|36850|36810|36855|36815|36850|36810|3
1602824100000|2020-10-16 04:55:00|36852.6|36812.6|36852.6|36812.6|36852.6|36812.6|36845|36805|2
1602824400000|2020-10-16 05:00:00|36850|36810|36845.1|36805.1|36860|36820|36844.9|36804.9|52
1602824700000|2020-10-16 05:05:00|36849.9|36809.9|36867.5|36827.5|36877.5|36837.5|36849.9|36809.9|41
1602825000000|2020-10-16 05:10:00|36865.1|36825.1|36864.9|36824.9|36867.5|36827.5|36857.5|36817.5|9
1602825300000|2020-10-16 05:15:00|36869.9|36829.9|36854.9|36814.9|36869.9|36829.9|36849.9|36809.9|12
1602825600000|2020-10-16 05:20:00|36859.9|36819.9|36844.9|36804.9|36859.9|36819.9|36844.9|36804.9|13
1602825900000|2020-10-16 05:25:00|36847.5|36807.5|36854.9|36814.9|36859.9|36819.9|36844.9|36804.9|13
1602826200000|2020-10-16 05:30:00|36849.9|36809.9|36857.4|36817.4|36867.5|36827.5|36849.9|36809.9|20
1602826500000|2020-10-16 05:35:00|36854.8|36814.8|36869.8|36829.8|36869.8|36829.8|36852.4|36812.4|9
1602826800000|2020-10-16 05:40:00|36867.4|36827.4|36859.8|36819.8|36869.8|36829.8|36852.4|36812.4|38
1602827100000|2020-10-16 05:45:00|36862.4|36822.4|36857.4|36817.4|36869.8|36829.8|36852.4|36812.4|77
1602827400000|2020-10-16 05:50:00|36859.8|36819.8|36850|36810|36869.8|36829.8|36850|36810|27
1602827700000|2020-10-16 05:55:00|36855|36815|36837.6|36797.6|36855|36815|36805|36765|123
1602828000000|2020-10-16 06:00:00|36837.5|36797.5|36837.5|36797.5|36842.5|36802.5|36832.5|36792.5|10
1602828300000|2020-10-16 06:05:00|36839.9|36799.9|36870.1|36830.1|36870.1|36830.1|36839.9|36799.9|14
1602828600000|2020-10-16 06:10:00|36867.5|36827.5|36885.1|36845.1|36890.1|36850.1|36857.5|36817.5|57
1602828900000|2020-10-16 06:15:00|36887.5|36847.5|36870.1|36830.1|36890.1|36850.1|36855.1|36815.1|48
1602829200000|2020-10-16 06:20:00|36867.7|36827.7|36840.1|36800.1|36867.7|36827.7|36830.1|36790.1|95
1602829500000|2020-10-16 06:25:00|36837.7|36797.7|36830.2|36790.2|36840.1|36800.1|36825.2|36785.2|54
1602829800000|2020-10-16 06:30:00|36832.6|36792.6|36860.2|36820.2|36860.2|36820.2|36825.2|36785.2|83
1602830100000|2020-10-16 06:35:00|36857.8|36817.8|36855.2|36815.2|36862.6|36822.6|36850.2|36810.2|8
1602830400000|2020-10-16 06:40:00|36852.6|36812.6|36850.2|36810.2|36862.6|36822.6|36847.6|36807.6|18
1602830700000|2020-10-16 06:45:00|36852.6|36812.6|36862.6|36822.6|36872.6|36832.6|36852.6|36812.6|30
1602831000000|2020-10-16 06:50:00|36865|36825|36982|36942|36997|36957|36840.2|36800.2|511
1602831300000|2020-10-16 06:55:00|36997|36957|36999.4|36959.4|37059.2|37019.2|36984.4|36944.4|295
1602831600000|2020-10-16 07:00:00|37001.8|36961.8|37001.8|36961.8|37039.2|36999.2|36986.8|36946.8|71
1602831900000|2020-10-16 07:05:00|37009.2|36969.2|37021.8|36981.8|37021.8|36981.8|36981.8|36941.8|57
1602832200000|2020-10-16 07:10:00|37024.2|36984.2|36986.8|36946.8|37029.2|36989.2|36981.8|36941.8|52
1602832500000|2020-10-16 07:15:00|36984.3|36944.3|37001.7|36961.7|37011.7|36971.7|36971.7|36931.7|68
1602832800000|2020-10-16 07:20:00|36996.7|36956.7|37034.1|36994.1|37044.1|37004.1|36991.7|36951.7|38
1602833100000|2020-10-16 07:25:00|37041.7|37001.7|36991.7|36951.7|37041.7|37001.7|36981.7|36941.7|73
1602833400000|2020-10-16 07:30:00|36994.1|36954.1|36989.1|36949.1|36999.1|36959.1|36971.7|36931.7|50
1602833700000|2020-10-16 07:35:00|36994.1|36954.1|37034.1|36994.1|37049.1|37009.1|36994.1|36954.1|77
1602834000000|2020-10-16 07:40:00|37039.1|36999.1|37066.5|37026.5|37073.9|37033.9|37039.1|36999.1|44
1602834300000|2020-10-16 07:45:00|37064.1|37024.1|37061.4|37021.4|37066.5|37026.5|37051.5|37011.5|16
1602834600000|2020-10-16 07:50:00|37059|37019|37099|37059|37106.4|37066.4|37059|37019|91
1602834900000|2020-10-16 07:55:00|37094|37054|37104|37064|37114|37074|37094|37054|57
1602835200000|2020-10-16 08:00:00|37101.4|37061.4|37074|37034|37106.4|37066.4|37071.6|37031.6|51
1602835500000|2020-10-16 08:05:00|37076.6|37036.6|37074.2|37034.2|37109|37069|37069.2|37029.2|51
1602835800000|2020-10-16 08:10:00|37066.8|37026.8|37059.2|37019.2|37076.8|37036.8|37039.4|36999.4|16
1602836100000|2020-10-16 08:15:00|37061.8|37021.8|37049.1|37009.1|37071.8|37031.8|37046.7|37006.7|13
1602836400000|2020-10-16 08:20:00|37056.7|37016.7|37064.3|37024.3|37076.7|37036.7|37056.7|37016.7|25
1602836700000|2020-10-16 08:25:00|37061.7|37021.7|37096.7|37056.7|37096.7|37056.7|37059.1|37019.1|22
1602837000000|2020-10-16 08:30:00|37094.1|37054.1|37076.7|37036.7|37104.3|37064.3|37056.7|37016.7|51
1602837300000|2020-10-16 08:35:00|37074.3|37034.3|37061.7|37021.7|37086.7|37046.7|37056.7|37016.7|13
1602837600000|2020-10-16 08:40:00|37056.7|37016.7|37066.7|37026.7|37066.7|37026.7|37049.3|37009.3|11
1602837900000|2020-10-16 08:45:00|37074.1|37034.1|37066.6|37026.6|37081.7|37041.7|37056.6|37016.6|11
1602838200000|2020-10-16 08:50:00|37059.2|37019.2|37066.6|37026.6|37076.6|37036.6|37056.6|37016.6|19
1602838500000|2020-10-16 08:55:00|37064|37024|37041.6|37001.6|37066.6|37026.6|37036.6|36996.6|11
1602838800000|2020-10-16 09:00:00|37039|36999|37066.6|37026.6|37066.6|37026.6|37029|36989|13
1602839100000|2020-10-16 09:05:00|37064|37024|37083.8|37043.8|37098.8|37058.8|37059|37019|80
1602839400000|2020-10-16 09:10:00|37081.4|37041.4|37068.8|37028.8|37088.8|37048.8|37051.4|37011.4|27
1602839700000|2020-10-16 09:15:00|37063.8|37023.8|37088.6|37048.6|37088.8|37048.8|37058.8|37018.8|26
1602840000000|2020-10-16 09:20:00|37091|37051|37058.5|37018.5|37091|37051|37058.5|37018.5|11
1602840300000|2020-10-16 09:25:00|37061.1|37021.1|37076.1|37036.1|37076.1|37036.1|37058.5|37018.5|7
1602840600000|2020-10-16 09:30:00|37078.7|37038.7|37076.1|37036.1|37101.1|37061.1|37076.1|37036.1|28
1602840900000|2020-10-16 09:35:00|37073.7|37033.7|37098.5|37058.5|37106.1|37066.1|37073.7|37033.7|26
1602841200000|2020-10-16 09:40:00|37096.1|37056.1|37103.3|37063.3|37118.3|37078.3|37090.9|37050.9|236
1602841500000|2020-10-16 09:45:00|37098.3|37058.3|37155.9|37115.9|37155.9|37115.9|37093.3|37053.3|92
1602841800000|2020-10-16 09:50:00|37160.9|37120.9|37160.8|37120.8|37173.2|37133.2|37153.4|37113.4|120
1602842100000|2020-10-16 09:55:00|37163.2|37123.2|37170.8|37130.8|37178.2|37138.2|37160.8|37120.8|44
1602842400000|2020-10-16 10:00:00|37175.8|37135.8|37175.6|37135.6|37188.2|37148.2|37168.2|37128.2|117
1602842700000|2020-10-16 10:05:00|37178|37138|37170.6|37130.6|37178|37138|37163|37123|49
1602843000000|2020-10-16 10:10:00|37168.2|37128.2|37193|37153|37193|37153|37163|37123|210
1602843300000|2020-10-16 10:15:00|37190.4|37150.4|37185.6|37145.6|37195.6|37155.6|37178.2|37138.2|98
1602843600000|2020-10-16 10:20:00|37183.2|37143.2|37178.1|37138.1|37195.6|37155.6|37175.5|37135.5|31
1602843900000|2020-10-16 10:25:00|37180.5|37140.5|37175.7|37135.7|37185.5|37145.5|37165.5|37125.5|70
1602844200000|2020-10-16 10:30:00|37178.1|37138.1|37130.7|37090.7|37185.7|37145.7|37130.7|37090.7|35
1602844500000|2020-10-16 10:35:00|37133.3|37093.3|37140.7|37100.7|37160.7|37120.7|37133.3|37093.3|30
1602844800000|2020-10-16 10:40:00|37138.3|37098.3|37160.7|37120.7|37163.1|37123.1|37130.7|37090.7|20
1602845100000|2020-10-16 10:45:00|37163.1|37123.1|37170.7|37130.7|37180.7|37140.7|37160.7|37120.7|14
1602845400000|2020-10-16 10:50:00|37168.3|37128.3|37145.8|37105.8|37170.7|37130.7|37135.8|37095.8|44
1602845700000|2020-10-16 10:55:00|37143.2|37103.2|37135.8|37095.8|37155.8|37115.8|37135.8|37095.8|22
1602846000000|2020-10-16 11:00:00|37143.4|37103.4|37138.4|37098.4|37143.4|37103.4|37133.4|37093.4|9
1602846300000|2020-10-16 11:05:00|37143.4|37103.4|37120.8|37080.8|37148.4|37108.4|37103.4|37063.4|52
1602846600000|2020-10-16 11:10:00|37115.8|37075.8|37115.8|37075.8|37125.8|37085.8|37105.8|37065.8|37
1602846900000|2020-10-16 11:15:00|37110.8|37070.8|37105.8|37065.8|37120.8|37080.8|37100.8|37060.8|46
1602847200000|2020-10-16 11:20:00|37103.4|37063.4|37105.7|37065.7|37115.8|37075.8|37095.7|37055.7|25
1602847500000|2020-10-16 11:25:00|37108.3|37068.3|37110.7|37070.7|37115.7|37075.7|37105.7|37065.7|10
1602847800000|2020-10-16 11:30:00|37113.1|37073.1|37128.1|37088.1|37130.7|37090.7|37110.7|37070.7|13
1602848100000|2020-10-16 11:35:00|37123.1|37083.1|37130.5|37090.5|37130.5|37090.5|37115.5|37075.5|32
1602848400000|2020-10-16 11:40:00|37135.5|37095.5|37155.5|37115.5|37158.1|37118.1|37125.5|37085.5|22
1602848700000|2020-10-16 11:45:00|37148.1|37108.1|37197.9|37157.9|37197.9|37157.9|37148.1|37108.1|140
1602849000000|2020-10-16 11:50:00|37195.2|37155.2|37180.2|37140.2|37197.9|37157.9|37162.8|37122.8|87
1602849300000|2020-10-16 11:55:00|37182.8|37142.8|37170.2|37130.2|37182.8|37142.8|37160.2|37120.2|17
1602849600000|2020-10-16 12:00:00|37162.8|37122.8|37160.2|37120.2|37162.8|37122.8|37137.8|37097.8|26
1602849900000|2020-10-16 12:05:00|37157.6|37117.6|37140.2|37100.2|37185.2|37145.2|37140.2|37100.2|70
1602850200000|2020-10-16 12:10:00|37145.2|37105.2|37100.4|37060.4|37150.2|37110.2|37100.4|37060.4|43
1602850500000|2020-10-16 12:15:00|37095.4|37055.4|37005.6|36965.6|37095.4|37055.4|36990.8|36950.8|216
1602850800000|2020-10-16 12:20:00|37003.2|36963.2|37033.2|36993.2|37048.2|37008.2|36993.2|36953.2|96
1602851100000|2020-10-16 12:25:00|37038.2|36998.2|37033.1|36993.1|37048.1|37008.1|37015.5|36975.5|50
1602851400000|2020-10-16 12:30:00|37035.5|36995.5|37100.3|37060.3|37122.7|37082.7|37035.5|36995.5|359
1602851700000|2020-10-16 12:35:00|37105.3|37065.3|37092.9|37052.9|37105.3|37065.3|37088.1|37048.1|76
1602852000000|2020-10-16 12:40:00|37097.7|37057.7|37037.5|36997.5|37097.7|37057.7|37017.7|36977.7|148
1602855000000|2020-10-16 13:30:00|37135.1|37095.1|36878.8|36838.8|37139.9|37099.9|36843.6|36803.6|2942
1602855300000|2020-10-16 13:35:00|36868.8|36828.8|36689.2|36649.2|36886.4|36846.4|36621.8|36581.8|1220
1602855600000|2020-10-16 13:40:00|36684|36644|36668.7|36628.7|36726.1|36686.1|36648.7|36608.7|728
1602855900000|2020-10-16 13:45:00|36666.1|36626.1|36643.5|36603.5|36703.5|36663.5|36638.7|36598.7|726
1602856200000|2020-10-16 13:50:00|36646.1|36606.1|36566.5|36526.5|36666.1|36626.1|36543.9|36503.9|729
1602856500000|2020-10-16 13:55:00|36568.9|36528.9|36713.5|36673.5|36753.5|36713.5|36568.9|36528.9|875
1602856800000|2020-10-16 14:00:00|36716.1|36676.1|36706.5|36666.5|36721.5|36681.5|36643.9|36603.9|604
1602857100000|2020-10-16 14:05:00|36713.9|36673.9|36559.9|36519.9|36748.7|36708.7|36480.8|36440.8|1012
1602857400000|2020-10-16 14:10:00|36557.6|36517.6|36503|36463|36569.9|36529.9|36475.6|36435.6|658
1602857700000|2020-10-16 14:15:00|36498|36458|36552.3|36512.3|36627.1|36587.1|36498|36458|814
1602858000000|2020-10-16 14:20:00|36554.9|36514.9|36482.5|36442.5|36604.7|36564.7|36462.5|36422.5|503
1602858300000|2020-10-16 14:25:00|36489.9|36449.9|36544.9|36504.9|36644.7|36604.7|36489.9|36449.9|581
1602858600000|2020-10-16 14:30:00|36547.3|36507.3|36517.7|36477.7|36554.7|36514.7|36450.3|36410.3|672
1602858900000|2020-10-16 14:35:00|36515.1|36475.1|36507.7|36467.7|36559.9|36519.9|36455.5|36415.5|450
1602859200000|2020-10-16 14:40:00|36510.3|36470.3|36460.7|36420.7|36537.7|36497.7|36425.9|36385.9|470
1602859500000|2020-10-16 14:45:00|36453.1|36413.1|36450.3|36410.3|36532.7|36492.7|36425.5|36385.5|498
1602859800000|2020-10-16 14:50:00|36452.9|36412.9|36480.3|36440.3|36502.7|36462.7|36412.9|36372.9|471
1602860100000|2020-10-16 14:55:00|36477.7|36437.7|36502.4|36462.4|36509.8|36469.8|36455|36415|483
1602860400000|2020-10-16 15:00:00|36509.8|36469.8|36599.8|36559.8|36609.8|36569.8|36499.8|36459.8|546
1602860700000|2020-10-16 15:05:00|36594.6|36554.6|36579.8|36539.8|36672|36632|36577.2|36537.2|298
1602861000000|2020-10-16 15:10:00|36584.8|36544.8|36527.6|36487.6|36584.8|36544.8|36500.2|36460.2|324
1602861300000|2020-10-16 15:15:00|36535|36495|36524.5|36484.5|36584.5|36544.5|36502.4|36462.4|366
1602861600000|2020-10-16 15:20:00|36517.2|36477.2|36544.5|36504.5|36544.5|36504.5|36489.8|36449.8|368
1602861900000|2020-10-16 15:25:00|36534.5|36494.5|36537.1|36497.1|36554.5|36514.5|36499.7|36459.7|555
1602862200000|2020-10-16 15:30:00|36529.7|36489.7|36512.3|36472.3|36549.7|36509.7|36464.9|36424.9|580
1602862500000|2020-10-16 15:35:00|36514.9|36474.9|36489.7|36449.7|36519.7|36479.7|36469.7|36429.7|285
1602862800000|2020-10-16 15:40:00|36479.3|36439.3|36528.8|36488.8|36554|36514|36467.1|36427.1|314
1602863100000|2020-10-16 15:45:00|36531.4|36491.4|36578.8|36538.8|36578.8|36538.8|36514|36474|262
1602863400000|2020-10-16 15:50:00|36581.4|36541.4|36541.8|36501.8|36586.6|36546.6|36534.4|36494.4|293
1602863700000|2020-10-16 15:55:00|36546.6|36506.6|36529.7|36489.7|36554.4|36514.4|36524.4|36484.4|204
1602864000000|2020-10-16 16:00:00|36537|36497|36474.4|36434.4|36554.4|36514.4|36464.4|36424.4|330
1602864300000|2020-10-16 16:05:00|36477|36437|36536.8|36496.8|36541.8|36501.8|36459.6|36419.6|268
1602864600000|2020-10-16 16:10:00|36539.2|36499.2|36566.6|36526.6|36586.6|36546.6|36526.6|36486.6|207
1602864900000|2020-10-16 16:15:00|36574|36534|36481.8|36441.8|36584|36544|36471.8|36431.8|339
1602865200000|2020-10-16 16:20:00|36486.5|36446.5|36533.9|36493.9|36536.5|36496.5|36479.2|36439.2|112
1602865500000|2020-10-16 16:25:00|36536.5|36496.5|36521.3|36481.3|36558.7|36518.7|36513.9|36473.9|164
1602865800000|2020-10-16 16:30:00|36523.7|36483.7|36476.5|36436.5|36553.5|36513.5|36476.5|36436.5|254
1602866100000|2020-10-16 16:35:00|36479.1|36439.1|36451.7|36411.7|36486.5|36446.5|36449.1|36409.1|196
1602866400000|2020-10-16 16:40:00|36449.1|36409.1|36489.1|36449.1|36503.9|36463.9|36449.1|36409.1|176
1602866700000|2020-10-16 16:45:00|36493.9|36453.9|36513.9|36473.9|36521.2|36481.2|36473.9|36433.9|152
1602867000000|2020-10-16 16:50:00|36523.9|36483.9|36503.8|36463.8|36533.9|36493.9|36483.8|36443.8|134
1602867300000|2020-10-16 16:55:00|36508.8|36468.8|36536.4|36496.4|36539|36499|36451.7|36411.7|272
1602867600000|2020-10-16 17:00:00|36533.8|36493.8|36601.2|36561.2|36616.2|36576.2|36533.8|36493.8|283
1602867900000|2020-10-16 17:05:00|36608.6|36568.6|36583.8|36543.8|36608.6|36568.6|36546.4|36506.4|250
1602868200000|2020-10-16 17:10:00|36576.4|36536.4|36544.2|36504.2|36576.4|36536.4|36529|36489|220
1602868500000|2020-10-16 17:15:00|36541.6|36501.6|36509|36469|36551.6|36511.6|36474.2|36434.2|321
1602868800000|2020-10-16 17:20:00|36511.6|36471.6|36506.4|36466.4|36519|36479|36476.4|36436.4|210
1602869100000|2020-10-16 17:25:00|36503.8|36463.8|36501.1|36461.1|36521.1|36481.1|36486.1|36446.1|194
1602869400000|2020-10-16 17:30:00|36493.7|36453.7|36511.1|36471.1|36516.1|36476.1|36473.7|36433.7|170
1602869700000|2020-10-16 17:35:00|36508.5|36468.5|36491.1|36451.1|36508.5|36468.5|36463.7|36423.7|212
1602870000000|2020-10-16 17:40:00|36496.1|36456.1|36501.1|36461.1|36511.1|36471.1|36473.7|36433.7|207
1602870300000|2020-10-16 17:45:00|36498.5|36458.5|36459.4|36419.4|36511.1|36471.1|36449.4|36409.4|428
1602870600000|2020-10-16 17:50:00|36464.1|36424.1|36485.4|36445.4|36508.9|36468.9|36449.4|36409.4|440
1602870900000|2020-10-16 17:55:00|36488|36448|36463.2|36423.2|36495.4|36455.4|36448|36408|349
1602871200000|2020-10-16 18:00:00|36458.4|36418.4|36448.4|36408.4|36485.8|36445.8|36430.8|36390.8|491
1602871500000|2020-10-16 18:05:00|36450.8|36410.8|36505.8|36465.8|36513.2|36473.2|36418.4|36378.4|792
1602871800000|2020-10-16 18:10:00|36508.4|36468.4|36482.2|36442.2|36523.2|36483.2|36447.9|36407.9|1174
1602872100000|2020-10-16 18:15:00|36477.2|36437.2|36554.8|36514.8|36557.5|36517.5|36477.2|36437.2|594
1603065600000|2020-10-19 00:00:00|36637.6|36597.6|36711.8|36671.8|36721.8|36681.8|36548.7|36508.7|244
1603065900000|2020-10-19 00:05:00|36716.8|36676.8|36739.1|36699.1|36744.1|36704.1|36704.1|36664.1|139
1603066200000|2020-10-19 00:10:00|36736.8|36696.8|36796.7|36756.7|36796.7|36756.7|36711.8|36671.8|67
1603066500000|2020-10-19 00:15:00|36786.7|36746.7|36798.4|36758.4|36806.1|36766.1|36753|36713|137
1603066800000|2020-10-19 00:20:00|36788.8|36748.8|36766.1|36726.1|36808.4|36768.4|36766.1|36726.1|48
1603067100000|2020-10-19 00:25:00|36768.4|36728.4|36773.3|36733.3|36781.5|36741.5|36756.1|36716.1|56
1603067400000|2020-10-19 00:30:00|36776|36736|36786|36746|36788.3|36748.3|36753.7|36713.7|45
1603067700000|2020-10-19 00:35:00|36783.7|36743.7|36690.6|36650.6|36783.7|36743.7|36662.9|36622.9|146
1603068000000|2020-10-19 00:40:00|36692.9|36652.9|36676.4|36636.4|36722.9|36682.9|36663.7|36623.7|102
1603068300000|2020-10-19 00:45:00|36681.4|36641.4|36703.7|36663.7|36711.4|36671.4|36679.1|36639.1|56
1603068600000|2020-10-19 00:50:00|36711.4|36671.4|36766|36726|36766|36726|36711.4|36671.4|23
1603068900000|2020-10-19 00:55:00|36763.3|36723.3|36763.2|36723.2|36773.3|36733.3|36750.5|36710.5|17
1603069200000|2020-10-19 01:00:00|36760.9|36720.9|36785.9|36745.9|36798.2|36758.2|36730.9|36690.9|69
1603069500000|2020-10-19 01:05:00|36783.6|36743.6|36741.3|36701.3|36803.6|36763.6|36738.6|36698.6|37
1603069800000|2020-10-19 01:10:00|36739|36699|36723.6|36683.6|36753.6|36713.6|36715.9|36675.9|19
1603070100000|2020-10-19 01:15:00|36728.6|36688.6|36729|36689|36743.6|36703.6|36718.6|36678.6|17
1603070400000|2020-10-19 01:20:00|36731.3|36691.3|36713.6|36673.6|36733.6|36693.6|36710.9|36670.9|10
1603070700000|2020-10-19 01:25:00|36711.3|36671.3|36696.3|36656.3|36713.6|36673.6|36681.3|36641.3|17
1603071000000|2020-10-19 01:30:00|36699|36659|36696.2|36656.2|36711.3|36671.3|36686.3|36646.3|14
1603071300000|2020-10-19 01:35:00|36704|36664|36718.5|36678.5|36726.2|36686.2|36686.2|36646.2|32
1603071600000|2020-10-19 01:40:00|36721.2|36681.2|36763.5|36723.5|36766.2|36726.2|36721.2|36681.2|13
1603071900000|2020-10-19 01:45:00|36771.2|36731.2|36788.5|36748.5|36795.8|36755.8|36768.5|36728.5|23
1603072200000|2020-10-19 01:50:00|36785.8|36745.8|36758.5|36718.5|36788.5|36748.5|36743.5|36703.5|15
1603072500000|2020-10-19 01:55:00|36755.8|36715.8|36748.5|36708.5|36770.8|36730.8|36743.5|36703.5|5
1603072800000|2020-10-19 02:00:00|36743.5|36703.5|36758.4|36718.4|36768.5|36728.5|36738.5|36698.5|10
1603073100000|2020-10-19 02:05:00|36756.1|36716.1|36740.7|36700.7|36768.4|36728.4|36733.4|36693.4|10
1603073400000|2020-10-19 02:10:00|36735.7|36695.7|36741.1|36701.1|36751.1|36711.1|36731.1|36691.1|5
1603073700000|2020-10-19 02:15:00|36738.4|36698.4|36761.1|36721.1|36768.4|36728.4|36733.4|36693.4|6
1603074000000|2020-10-19 02:20:00|36753.4|36713.4|36751.1|36711.1|36756.1|36716.1|36743.4|36703.4|6
1603074300000|2020-10-19 02:25:00|36756.1|36716.1|36761.1|36721.1|36773.4|36733.4|36756.1|36716.1|2
1603074600000|2020-10-19 02:30:00|36753.4|36713.4|36751.1|36711.1|36778.8|36738.8|36751.1|36711.1|13
1603074900000|2020-10-19 02:35:00|36748.8|36708.8|36768.7|36728.7|36768.7|36728.7|36726.5|36686.5|19
1603075200000|2020-10-19 02:40:00|36761.5|36721.5|36786.4|36746.4|36788.7|36748.7|36746.5|36706.5|14
1603075500000|2020-10-19 02:45:00|36783.7|36743.7|36766.4|36726.4|36791.4|36751.4|36761.4|36721.4|7
1603075800000|2020-10-19 02:50:00|36761.4|36721.4|36741.4|36701.4|36769.1|36729.1|36729.1|36689.1|4
1603076100000|2020-10-19 02:55:00|36736.4|36696.4|36724.1|36684.1|36744.1|36704.1|36719.5|36679.5|19
1603076400000|2020-10-19 03:00:00|36714.1|36674.1|36734.1|36694.1|36741.8|36701.8|36686.8|36646.8|36
1603076700000|2020-10-19 03:05:00|36731.8|36691.8|36764.1|36724.1|36766.8|36726.8|36714.1|36674.1|28
1603077000000|2020-10-19 03:10:00|36759.1|36719.1|36736.3|36696.3|36761.8|36721.8|36734.1|36694.1|7
1603077300000|2020-10-19 03:15:00|36739.1|36699.1|36711.8|36671.8|36741.8|36701.8|36701.8|36661.8|22
1603077600000|2020-10-19 03:20:00|36709|36669|36744|36704|36756.7|36716.7|36709|36669|10
1603077900000|2020-10-19 03:25:00|36746.7|36706.7|36731.7|36691.7|36751.7|36711.7|36731.7|36691.7|7
1603078200000|2020-10-19 03:30:00|36724|36684|36694|36654|36724|36684|36694|36654|24
1603078500000|2020-10-19 03:35:00|36699|36659|36711.7|36671.7|36711.7|36671.7|36691.7|36651.7|9
1603078800000|2020-10-19 03:40:00|36699|36659|36719|36679|36724|36684|36699|36659|4
1603079100000|2020-10-19 03:45:00|36716.2|36676.2|36713.9|36673.9|36716.2|36676.2|36703.9|36663.9|10
1603079400000|2020-10-19 03:50:00|36711.7|36671.7|36677.1|36637.1|36711.7|36671.7|36677.1|36637.1|15
1603079700000|2020-10-19 03:55:00|36681.6|36641.6|36679.3|36639.3|36681.6|36641.6|36677.1|36637.1|2
1603080000000|2020-10-19 04:00:00|36677.1|36637.1|36677|36637|36677.1|36637.1|36667|36627|12
1603080300000|2020-10-19 04:05:00|36679.3|36639.3|36674.3|36634.3|36689.3|36649.3|36674.3|36634.3|4
1603080600000|2020-10-19 04:10:00|36677|36637|36679.3|36639.3|36684.3|36644.3|36674.3|36634.3|4
1603080900000|2020-10-19 04:15:00|36684.3|36644.3|36682|36642|36684.3|36644.3|36674.3|36634.3|2
1603081200000|2020-10-19 04:20:00|36687|36647|36687|36647|36687|36647|36684.3|36644.3|1
1603081500000|2020-10-19 04:25:00|36689.3|36649.3|36687|36647|36689.3|36649.3|36686.5|36646.5|1
1603081800000|2020-10-19 04:30:00|36679.2|36639.2|36651.5|36611.5|36679.2|36639.2|36644.2|36604.2|9
1603082100000|2020-10-19 04:35:00|36653.8|36613.8|36666.9|36626.9|36669.2|36629.2|36651.5|36611.5|4
1603082400000|2020-10-19 04:40:00|36681.5|36641.5|36681.5|36641.5|36681.5|36641.5|36674.2|36634.2|14
1603082700000|2020-10-19 04:45:00|36684.2|36644.2|36691.5|36651.5|36708.8|36668.8|36684.2|36644.2|41
1603083000000|2020-10-19 04:50:00|36686.5|36646.5|36691.5|36651.5|36691.5|36651.5|36684.2|36644.2|1
1603083300000|2020-10-19 04:55:00|36689.2|36649.2|36693.7|36653.7|36693.7|36653.7|36679.2|36639.2|4
1603083600000|2020-10-19 05:00:00|36686.4|36646.4|36716.4|36676.4|36719.1|36679.1|36681.4|36641.4|9
1603083900000|2020-10-19 05:05:00|36713.7|36673.7|36708.7|36668.7|36713.7|36673.7|36706.4|36666.4|7
1603084200000|2020-10-19 05:10:00|36706.4|36666.4|36706.4|36666.4|36713.7|36673.7|36706.4|36666.4|2
1603084500000|2020-10-19 05:15:00|36703.7|36663.7|36708.7|36668.7|36708.7|36668.7|36699.1|36659.1|7
1603084800000|2020-10-19 05:20:00|36706.4|36666.4|36708.6|36668.6|36713.7|36673.7|36701.4|36661.4|11
1603085100000|2020-10-19 05:25:00|36706.4|36666.4|36704.1|36664.1|36709.1|36669.1|36701.4|36661.4|6
1603085400000|2020-10-19 05:30:00|36699.1|36659.1|36713.6|36673.6|36723.6|36683.6|36699.1|36659.1|12
1603085700000|2020-10-19 05:35:00|36711.3|36671.3|36699|36659|36711.3|36671.3|36686.3|36646.3|19
1603086000000|2020-10-19 05:40:00|36701.3|36661.3|36708.6|36668.6|36708.6|36668.6|36693.6|36653.6|20
1603086300000|2020-10-19 05:45:00|36706.3|36666.3|36721.3|36681.3|36723.6|36683.6|36703.6|36663.6|6
1603086600000|2020-10-19 05:50:00|36718.6|36678.6|36755.8|36715.8|36759|36719|36718.6|36678.6|29
1603086900000|2020-10-19 05:55:00|36758.1|36718.1|36805.4|36765.4|36805.4|36765.4|36758.1|36718.1|47
1603087200000|2020-10-19 06:00:00|36795.4|36755.4|36770.4|36730.4|36795.4|36755.4|36762.7|36722.7|16
1603087500000|2020-10-19 06:05:00|36772.7|36732.7|36782.6|36742.6|36790.4|36750.4|36770.4|36730.4|16
1603087800000|2020-10-19 06:10:00|36780.4|36740.4|36770.3|36730.3|36780.4|36740.4|36760.3|36720.3|17
1603088100000|2020-10-19 06:15:00|36772.6|36732.6|36802.6|36762.6|36802.6|36762.6|36772.6|36732.6|13
1603088400000|2020-10-19 06:20:00|36798|36758|36817.6|36777.6|36817.6|36777.6|36785.3|36745.3|21
1603088700000|2020-10-19 06:25:00|36814.9|36774.9|36817.1|36777.1|36859.4|36819.4|36812.6|36772.6|20
1603089000000|2020-10-19 06:30:00|36809.9|36769.9|36822.1|36782.1|36824.8|36784.8|36802.1|36762.1|53
1603089300000|2020-10-19 06:35:00|36819.8|36779.8|36799.8|36759.8|36819.8|36779.8|36782.5|36742.5|48
1603089600000|2020-10-19 06:40:00|36789.8|36749.8|36817.1|36777.1|36832.1|36792.1|36787.1|36747.1|29
1603089900000|2020-10-19 06:45:00|36807.1|36767.1|36812.1|36772.1|36814.8|36774.8|36792.1|36752.1|21
1603090200000|2020-10-19 06:50:00|36817.1|36777.1|36832.1|36792.1|36832.1|36792.1|36809.8|36769.8|26
1603090500000|2020-10-19 06:55:00|36829.8|36789.8|36832|36792|36844.3|36804.3|36817|36777|12
1603090800000|2020-10-19 07:00:00|36829.8|36789.8|36869.3|36829.3|36879.3|36839.3|36827|36787|50
1603091100000|2020-10-19 07:05:00|36867|36827|36879.3|36839.3|36924.3|36884.3|36864.3|36824.3|63
1603091400000|2020-10-19 07:10:00|36881.6|36841.6|36862|36822|36889.3|36849.3|36862|36822|46
1603091700000|2020-10-19 07:15:00|36864.3|36824.3|36876.5|36836.5|36876.5|36836.5|36852|36812|34
1603092000000|2020-10-19 07:20:00|36874.3|36834.3|36879.2|36839.2|36889.2|36849.2|36871.5|36831.5|11
1603092300000|2020-10-19 07:25:00|36876.5|36836.5|36873.8|36833.8|36884.2|36844.2|36864.2|36824.2|30
1603092600000|2020-10-19 07:30:00|36871.5|36831.5|36873.8|36833.8|36881.5|36841.5|36871.5|36831.5|5
1603092900000|2020-10-19 07:35:00|36876.5|36836.5|36881.5|36841.5|36908.8|36868.8|36871.5|36831.5|77
1603093200000|2020-10-19 07:40:00|36879.2|36839.2|36871.5|36831.5|36881.5|36841.5|36866.5|36826.5|26
1603093500000|2020-10-19 07:45:00|36874.2|36834.2|36886.4|36846.4|36891.4|36851.4|36871.4|36831.4|11
1603093800000|2020-10-19 07:50:00|36883.7|36843.7|36901.4|36861.4|36901.4|36861.4|36871.4|36831.4|14
1603094100000|2020-10-19 07:55:00|36903.7|36863.7|36891.4|36851.4|36923.7|36883.7|36883.7|36843.7|49
1603094400000|2020-10-19 08:00:00|36896.4|36856.4|36883.7|36843.7|36908.7|36868.7|36873.7|36833.7|30
1603094700000|2020-10-19 08:05:00|36888.7|36848.7|36905.9|36865.9|36933.2|36893.2|36888.7|36848.7|76
1603095000000|2020-10-19 08:10:00|36908.6|36868.6|36905.9|36865.9|36908.6|36868.6|36905.9|36865.9|129
1603095300000|2020-10-19 08:15:00|36908.6|36868.6|36962.7|36922.7|36972.7|36932.7|36908.6|36868.6|137
1603095600000|2020-10-19 08:20:00|36960|36920|36945|36905|36987.7|36947.7|36945|36905|46
1603095900000|2020-10-19 08:25:00|36935|36895|36915.9|36875.9|36967.3|36927.3|36915.9|36875.9|98
1603096200000|2020-10-19 08:30:00|36913.6|36873.6|36938.1|36898.1|36938.1|36898.1|36903.1|36863.1|45
1603096500000|2020-10-19 08:35:00|36943.1|36903.1|36960.4|36920.4|36963.1|36923.1|36935.8|36895.8|44
1603096800000|2020-10-19 08:40:00|36957.7|36917.7|36967.6|36927.6|36970.4|36930.4|36950.4|36910.4|8
1603097100000|2020-10-19 08:45:00|36970.4|36930.4|36969.9|36929.9|37002.2|36962.2|36965.4|36925.4|121
1603097400000|2020-10-19 08:50:00|36972.6|36932.6|37007.2|36967.2|37024.5|36984.5|36972.6|36932.6|106
1603097700000|2020-10-19 08:55:00|37012.2|36972.2|37022.2|36982.2|37022.2|36982.2|36984.9|36944.9|37
1603098000000|2020-10-19 09:00:00|37017.2|36977.2|37014.9|36974.9|37022.1|36982.1|36992.6|36952.6|74
1603098300000|2020-10-19 09:05:00|37012.1|36972.1|37014.8|36974.8|37029.9|36989.9|37009.8|36969.8|48
1603098600000|2020-10-19 09:10:00|37012.6|36972.6|37004.8|36964.8|37014.8|36974.8|36994.8|36954.8|45
1603098900000|2020-10-19 09:15:00|37007.5|36967.5|37004.8|36964.8|37007.5|36967.5|36994.8|36954.8|18
1603099200000|2020-10-19 09:20:00|37002.1|36962.1|36964.8|36924.8|37002.1|36962.1|36964.8|36924.8|27
1603099500000|2020-10-19 09:25:00|36967.1|36927.1|36982|36942|36984.8|36944.8|36967.1|36927.1|15
1603099800000|2020-10-19 09:30:00|36974.8|36934.8|36959.7|36919.7|36982|36942|36949.8|36909.8|13
1603100100000|2020-10-19 09:35:00|36962.5|36922.5|36969.7|36929.7|36972|36932|36959.7|36919.7|11
1603100400000|2020-10-19 09:40:00|36984.7|36944.7|36984.7|36944.7|36994.7|36954.7|36979.7|36939.7|20
1603100700000|2020-10-19 09:45:00|36989.3|36949.3|37019.7|36979.7|37024.3|36984.3|36989.3|36949.3|142
1603101000000|2020-10-19 09:50:00|37017|36977|36994.7|36954.7|37019.2|36979.2|36994.7|36954.7|21
1603101300000|2020-10-19 09:55:00|36992|36952|36992.4|36952.4|36992.4|36952.4|36981.9|36941.9|10
1603101600000|2020-10-19 10:00:00|36984.7|36944.7|36999.6|36959.6|37004.7|36964.7|36982.4|36942.4|19
1603101900000|2020-10-19 10:05:00|36996.9|36956.9|37006.9|36966.9|37021.9|36981.9|36994.6|36954.6|22
1603102200000|2020-10-19 10:10:00|37009.6|36969.6|36999.6|36959.6|37009.6|36969.6|36994.6|36954.6|6
1603102500000|2020-10-19 10:15:00|36997.3|36957.3|36976.9|36936.9|36997.3|36957.3|36976.9|36936.9|31
1603102800000|2020-10-19 10:20:00|36979.6|36939.6|36974.6|36934.6|36984.6|36944.6|36969.6|36929.6|42
1603103100000|2020-10-19 10:25:00|36969.6|36929.6|36946.8|36906.8|36969.6|36929.6|36936.8|36896.8|40
1603103400000|2020-10-19 10:30:00|36941.8|36901.8|36966.8|36926.8|36984.5|36944.5|36941.8|36901.8|47
1603103700000|2020-10-19 10:35:00|36964.5|36924.5|36974.5|36934.5|36976.8|36936.8|36961.8|36921.8|19
1603104000000|2020-10-19 10:40:00|36977.2|36937.2|36991.8|36951.8|36994.5|36954.5|36966.8|36926.8|33
1603104300000|2020-10-19 10:45:00|36989.5|36949.5|36994.5|36954.5|36994.5|36954.5|36971.8|36931.8|30
1603104600000|2020-10-19 10:50:00|36996.8|36956.8|37006.3|36966.3|37023.6|36983.6|36996.8|36956.8|88
1603104900000|2020-10-19 10:55:00|37003.6|36963.6|37019|36979|37026.3|36986.3|36995.8|36955.8|74
1603105200000|2020-10-19 11:00:00|37021.7|36981.7|37016.7|36976.7|37021.7|36981.7|37009|36969|37
1603105500000|2020-10-19 11:05:00|37019|36979|37001.7|36961.7|37019|36979|37001.7|36961.7|36
1603105800000|2020-10-19 11:10:00|37006.2|36966.2|37041.2|37001.2|37063.5|37023.5|36991.2|36951.2|112
1603106100000|2020-10-19 11:15:00|37043.5|37003.5|37055.7|37015.7|37073.5|37033.5|37038.9|36998.9|57
1603106400000|2020-10-19 11:20:00|37053.5|37013.5|36988.9|36948.9|37058.5|37018.5|36988.9|36948.9|87
1603106700000|2020-10-19 11:25:00|36991.6|36951.6|37013.9|36973.9|37018.9|36978.9|36988.9|36948.9|18
1603107000000|2020-10-19 11:30:00|37016.6|36976.6|37011.6|36971.6|37028.9|36988.9|37008.9|36968.9|21
1603107300000|2020-10-19 11:35:00|37016.6|36976.6|37100.7|37060.7|37100.7|37060.7|36998.9|36958.9|137
1603107600000|2020-10-19 11:40:00|37103.4|37063.4|37093.4|37053.4|37135.7|37095.7|37093.4|37053.4|137
1603107900000|2020-10-19 11:45:00|37095.7|37055.7|37100.6|37060.6|37110.7|37070.7|37073.4|37033.4|51
1603108200000|2020-10-19 11:50:00|37093.4|37053.4|37115.6|37075.6|37118.3|37078.3|37080.6|37040.6|36
1603108500000|2020-10-19 11:55:00|37118.3|37078.3|37185.6|37145.6|37200.6|37160.6|37118.3|37078.3|129
1603108800000|2020-10-19 12:00:00|37183.3|37143.3|37128.8|37088.8|37190.6|37150.6|37128.8|37088.8|175
1603109100000|2020-10-19 12:05:00|37131|37091|37143.7|37103.7|37176|37136|37131|37091|189
1603109400000|2020-10-19 12:10:00|37141.5|37101.5|37088.7|37048.7|37148.7|37108.7|37078.7|37038.7|178
1603109700000|2020-10-19 12:15:00|37081.5|37041.5|37068.7|37028.7|37091.4|37051.4|37066|37026|41
1603110000000|2020-10-19 12:20:00|37076|37036|37065.5|37025.5|37078.2|37038.2|37050.5|37010.5|44
1603110300000|2020-10-19 12:25:00|37060.5|37020.5|37060.5|37020.5|37073.2|37033.2|37040.5|37000.5|119
1603110600000|2020-10-19 12:30:00|37063.2|37023.2|37065.5|37025.5|37070.5|37030.5|37050.5|37010.5|89
1603110900000|2020-10-19 12:35:00|37060.5|37020.5|37050.5|37010.5|37060.5|37020.5|37045.5|37005.5|105
1603111200000|2020-10-19 12:40:00|37040.5|37000.5|37025.4|36985.4|37072.7|37032.7|37022.7|36982.7|154
1603114200000|2020-10-19 13:30:00|36970.7|36930.7|37152.1|37112.1|37159.3|37119.3|36935.3|36895.3|1557
1603114500000|2020-10-19 13:35:00|37156.6|37116.6|36942.1|36902.1|37159.3|37119.3|36894.8|36854.8|1318
1603114800000|2020-10-19 13:40:00|36946.6|36906.6|36823|36783|36995.7|36955.7|36820.2|36780.2|953
1603115100000|2020-10-19 13:45:00|36830.2|36790.2|36842.5|36802.5|36946.6|36906.6|36794.8|36754.8|1363
1603115400000|2020-10-19 13:50:00|36845.2|36805.2|36872|36832|36902|36862|36832.9|36792.9|387
1603115700000|2020-10-19 13:55:00|36869.3|36829.3|36959.3|36919.3|36974.3|36934.3|36869.3|36829.3|222
1603116000000|2020-10-19 14:00:00|36956.5|36916.5|36884.2|36844.2|36976.5|36936.5|36874.2|36834.2|347
1603116300000|2020-10-19 14:05:00|36882|36842|36839.2|36799.2|36912|36872|36834.2|36794.2|389
1603116600000|2020-10-19 14:10:00|36836.5|36796.5|36834.7|36794.7|36849.2|36809.2|36772.9|36732.9|585
1603116900000|2020-10-19 14:15:00|36831.9|36791.9|37026.9|36986.9|37039.2|36999.2|36831.9|36791.9|621
1603117200000|2020-10-19 14:20:00|37029.2|36989.2|37063.7|37023.7|37071|37031|37006.9|36966.9|589
1603117500000|2020-10-19 14:25:00|37073.7|37033.7|37050.9|37010.9|37075.9|37035.9|37013.7|36973.7|316
1603117800000|2020-10-19 14:30:00|37053.7|37013.7|37053.6|37013.6|37098.2|37058.2|37033.7|36993.7|494
1603118100000|2020-10-19 14:35:00|37056.4|37016.4|37068.2|37028.2|37098.2|37058.2|37050.9|37010.9|257
1603118400000|2020-10-19 14:40:00|37073.2|37033.2|37021.8|36981.8|37088.2|37048.2|37016.8|36976.8|363
1603118700000|2020-10-19 14:45:00|37019.1|36979.1|36966.8|36926.8|37034.5|36994.5|36956.8|36916.8|381
1603119000000|2020-10-19 14:50:00|36971.8|36931.8|36956.8|36916.8|36974.5|36934.5|36945|36905|180
1603119300000|2020-10-19 14:55:00|36961.8|36921.8|37019|36979|37021.7|36981.7|36944.5|36904.5|175
1603119600000|2020-10-19 15:00:00|37021.7|36981.7|37091.7|37051.7|37099|37059|37016.7|36976.7|557
1603119900000|2020-10-19 15:05:00|37094.5|37054.5|37064.4|37024.4|37104.4|37064.4|37054.4|37014.4|210
1603120200000|2020-10-19 15:10:00|37066.7|37026.7|37069|37029|37096.7|37056.7|37051.7|37011.7|182
1603120500000|2020-10-19 15:15:00|37059|37019|37056.7|37016.7|37098.9|37058.9|37048.9|37008.9|158
1603120800000|2020-10-19 15:20:00|37053.9|37013.9|37088.9|37048.9|37088.9|37048.9|37037.1|36997.1|279
1603121100000|2020-10-19 15:25:00|37078.9|37038.9|37094.4|37054.4|37118.9|37078.9|37076.6|37036.6|202
1603121400000|2020-10-19 15:30:00|37096.6|37056.6|37086.6|37046.6|37108.9|37068.9|37081.6|37041.6|200
1603121700000|2020-10-19 15:35:00|37084.3|37044.3|37104.3|37064.3|37111.6|37071.6|37074.3|37034.3|185
1603122000000|2020-10-19 15:40:00|37106.6|37066.6|37114.3|37074.3|37138.9|37098.9|37104.3|37064.3|288
1603122300000|2020-10-19 15:45:00|37121.6|37081.6|37128.8|37088.8|37131.6|37091.6|37104.3|37064.3|250
1603122600000|2020-10-19 15:50:00|37121.6|37081.6|37163.3|37123.3|37191.1|37151.1|37121.6|37081.6|400
1603122900000|2020-10-19 15:55:00|37153.3|37113.3|37151.5|37111.5|37163.3|37123.3|37138.3|37098.3|161
1603123200000|2020-10-19 16:00:00|37153.8|37113.8|37168.8|37128.8|37178.8|37138.8|37151.5|37111.5|324
1603123500000|2020-10-19 16:05:00|37163.8|37123.8|37168.7|37128.7|37178.8|37138.8|37161.5|37121.5|168
1603123800000|2020-10-19 16:10:00|37166.5|37126.5|37119.7|37079.7|37168.7|37128.7|37111.9|37071.9|178
1603124100000|2020-10-19 16:15:00|37114.7|37074.7|37109.2|37069.2|37164.2|37124.2|37094.2|37054.2|259
1603124400000|2020-10-19 16:20:00|37114.2|37074.2|37126.4|37086.4|37146.4|37106.4|37108.7|37068.7|121
1603124700000|2020-10-19 16:25:00|37124.2|37084.2|37158.7|37118.7|37158.7|37118.7|37118.7|37078.7|69
1603125000000|2020-10-19 16:30:00|37156.4|37116.4|37158.6|37118.6|37173.2|37133.2|37143.2|37103.2|170
1603125300000|2020-10-19 16:35:00|37153.2|37113.2|37145.9|37105.9|37165.9|37125.9|37143.2|37103.2|100
1603125600000|2020-10-19 16:40:00|37150.9|37110.9|37153.1|37113.1|37153.2|37113.2|37138.6|37098.6|125
1603125900000|2020-10-19 16:45:00|37148.6|37108.6|37156.3|37116.3|37178.6|37138.6|37140.9|37100.9|182
1603126200000|2020-10-19 16:50:00|37158.6|37118.6|37154|37114|37168.6|37128.6|37148.6|37108.6|105
1603126500000|2020-10-19 16:55:00|37156.3|37116.3|37107.2|37067.2|37156.3|37116.3|37105|37065|272
1603126800000|2020-10-19 17:00:00|37109.5|37069.5|37126.7|37086.7|37144|37104|37099.5|37059.5|125
1603127100000|2020-10-19 17:05:00|37129.5|37089.5|37149|37109|37158.5|37118.5|37126.7|37086.7|150
1603127400000|2020-10-19 17:10:00|37146.2|37106.2|37149.9|37109.9|37154.9|37114.9|37114|37074|124
1603127700000|2020-10-19 17:15:00|37152.6|37112.6|37125.8|37085.8|37174.9|37134.9|37107.6|37067.6|297
1603128000000|2020-10-19 17:20:00|37123.1|37083.1|37100.3|37060.3|37130.4|37090.4|37061.3|37021.3|242
1603128300000|2020-10-19 17:25:00|37102.6|37062.6|37040.8|37000.8|37104.9|37064.9|37021.3|36981.3|164
1603128600000|2020-10-19 17:30:00|37038.5|36998.5|37043|37003|37045.8|37005.8|37025.8|36985.8|136
1603128900000|2020-10-19 17:35:00|37050.3|37010.3|37013|36973|37095.8|37055.8|37010.3|36970.3|316
1603129200000|2020-10-19 17:40:00|37020.3|36980.3|37023|36983|37040.3|37000.3|37010.3|36970.3|103
1603129500000|2020-10-19 17:45:00|37020.3|36980.3|37025.3|36985.3|37030.3|36990.3|37010.3|36970.3|122
1603129800000|2020-10-19 17:50:00|37020.3|36980.3|37013|36973|37042.5|37002.5|37010.2|36970.2|113
1603130100000|2020-10-19 17:55:00|37015.2|36975.2|37032.5|36992.5|37059.3|37019.3|37013|36973|287
1603130400000|2020-10-19 18:00:00|37034.7|36994.7|37019.3|36979.3|37052.5|37012.5|37019.3|36979.3|256
1603130700000|2020-10-19 18:05:00|37027|36987|36945.7|36905.7|37039.2|36999.2|36941.1|36901.1|916
1603131000000|2020-10-19 18:10:00|36935.7|36895.7|37031.1|36991.1|37045.6|37005.6|36916.6|36876.6|1212
1603131300000|2020-10-19 18:15:00|37028.8|36988.8|37063.8|37023.8|37082|37042|37028.8|36988.8|334
1603152000000|2020-10-20 00:00:00|37131.2|37091.2|37051.9|37011.9|37158.4|37118.4|37044.7|37004.7|159
1603152300000|2020-10-20 00:05:00|37054.7|37014.7|37084.2|37044.2|37131.4|37091.4|37054.7|37014.7|68
1603152600000|2020-10-20 00:10:00|37081.4|37041.4|37026.9|36986.9|37081.4|37041.4|37026.9|36986.9|77
1603152900000|2020-10-20 00:15:00|37034.1|36994.1|37051.9|37011.9|37064.1|37024.1|37014.1|36974.1|77
1603153200000|2020-10-20 00:20:00|37054.6|37014.6|37077.4|37037.4|37089.6|37049.6|37041.9|37001.9|202
1603153500000|2020-10-20 00:25:00|37079.6|37039.6|37039.6|36999.6|37079.6|37039.6|37039.6|36999.6|29
1603153800000|2020-10-20 00:30:00|37044.6|37004.6|37052.3|37012.3|37052.3|37012.3|37044.1|37004.1|7
1603154100000|2020-10-20 00:35:00|37044.6|37004.6|37049.5|37009.5|37054.6|37014.6|37039.6|36999.6|14
1603154400000|2020-10-20 00:40:00|37051.8|37011.8|37049.5|37009.5|37056.8|37016.8|37041.8|37001.8|20
1603154700000|2020-10-20 00:45:00|37046.8|37006.8|37049.5|37009.5|37051.8|37011.8|37041.8|37001.8|2
1603155000000|2020-10-20 00:50:00|37051.8|37011.8|37069.5|37029.5|37086.8|37046.8|37051.8|37011.8|111
1603155300000|2020-10-20 00:55:00|37061.7|37021.7|37059.5|37019.5|37064.5|37024.5|37056.7|37016.7|18
1603155600000|2020-10-20 01:00:00|37051.7|37011.7|37071.7|37031.7|37081.7|37041.7|37021.7|36981.7|109
1603155900000|2020-10-20 01:05:00|37074|37034|37113.9|37073.9|37123.9|37083.9|37063.9|37023.9|297
1603156200000|2020-10-20 01:10:00|37108.9|37068.9|37103.9|37063.9|37123.9|37083.9|37098.4|37058.4|67
1603156500000|2020-10-20 01:15:00|37106.2|37066.2|37151.1|37111.1|37153.9|37113.9|37103.4|37063.4|33
1603156800000|2020-10-20 01:20:00|37153.9|37113.9|37143.4|37103.4|37158.4|37118.4|37136.1|37096.1|32
1603157100000|2020-10-20 01:25:00|37145.6|37105.6|37126.1|37086.1|37178.4|37138.4|37126.1|37086.1|140
1603157400000|2020-10-20 01:30:00|37118.4|37078.4|37117.8|37077.8|37132.8|37092.8|37088.3|37048.3|126
1603157700000|2020-10-20 01:35:00|37115.1|37075.1|37105.6|37065.6|37122.8|37082.8|37087.8|37047.8|21
1603158000000|2020-10-20 01:40:00|37100.6|37060.6|37115.6|37075.6|37115.6|37075.6|37100.6|37060.6|17
1603158300000|2020-10-20 01:45:00|37112.8|37072.8|37115.5|37075.5|37128.3|37088.3|37105.6|37065.6|16
1603158600000|2020-10-20 01:50:00|37118.3|37078.3|37138.3|37098.3|37138.3|37098.3|37112.8|37072.8|29
1603158900000|2020-10-20 01:55:00|37135.5|37095.5|37123.2|37083.2|37135.5|37095.5|37118.2|37078.2|14
1603159200000|2020-10-20 02:00:00|37120.5|37080.5|37132.7|37092.7|37140.5|37100.5|37112.7|37072.7|4
1603159500000|2020-10-20 02:05:00|37140.5|37100.5|37150.5|37110.5|37158.2|37118.2|37132.7|37092.7|35
1603159800000|2020-10-20 02:10:00|37145.5|37105.5|37150.4|37110.4|37155.4|37115.4|37145.4|37105.4|7
1603160100000|2020-10-20 02:15:00|37148.2|37108.2|37194.9|37154.9|37209.9|37169.9|37148.2|37108.2|58
1603160400000|2020-10-20 02:20:00|37197.7|37157.7|37182.6|37142.6|37197.7|37157.7|37177.7|37137.7|18
1603160700000|2020-10-20 02:25:00|37180.4|37140.4|37187.6|37147.6|37199.9|37159.9|37175.4|37135.4|57
1603161000000|2020-10-20 02:30:00|37190.4|37150.4|37165.4|37125.4|37204.9|37164.9|37160.4|37120.4|37
1603161300000|2020-10-20 02:35:00|37170.4|37130.4|37170.3|37130.3|37175.4|37135.4|37165.3|37125.3|17
1603161600000|2020-10-20 02:40:00|37175.3|37135.3|37180.3|37140.3|37188.1|37148.1|37170.3|37130.3|4
1603161900000|2020-10-20 02:45:00|37185.3|37145.3|37185.3|37145.3|37195.3|37155.3|37177.6|37137.6|14
1603162200000|2020-10-20 02:50:00|37182.5|37142.5|37180.3|37140.3|37192.5|37152.5|37175.3|37135.3|6
1603162500000|2020-10-20 02:55:00|37185.3|37145.3|37190.3|37150.3|37190.3|37150.3|37175.3|37135.3|21
1603162800000|2020-10-20 03:00:00|37188|37148|37200.2|37160.2|37203|37163|37180.2|37140.2|19
1603163100000|2020-10-20 03:05:00|37205.2|37165.2|37215.2|37175.2|37215.2|37175.2|37198|37158|26
1603163400000|2020-10-20 03:10:00|37210.2|37170.2|37210.7|37170.7|37215.2|37175.2|37195.7|37155.7|18
1603163700000|2020-10-20 03:15:00|37208|37168|37200.7|37160.7|37210.7|37170.7|37195.7|37155.7|11
1603164000000|2020-10-20 03:20:00|37205.7|37165.7|37215.7|37175.7|37217.9|37177.9|37197.9|37157.9|30
1603164300000|2020-10-20 03:25:00|37218.4|37178.4|37225.6|37185.6|37240.6|37200.6|37205.7|37165.7|24
1603164600000|2020-10-20 03:30:00|37227.9|37187.9|37218.4|37178.4|37230.6|37190.6|37215.6|37175.6|7
1603164900000|2020-10-20 03:35:00|37223.9|37183.9|37208.9|37168.9|37228.4|37188.4|37208.4|37168.4|9
1603165200000|2020-10-20 03:40:00|37211.6|37171.6|37191.6|37151.6|37211.6|37171.6|37184.4|37144.4|30
1603165500000|2020-10-20 03:45:00|37188.8|37148.8|37204.3|37164.3|37211.6|37171.6|37184.3|37144.3|11
1603165800000|2020-10-20 03:50:00|37202.1|37162.1|37201.6|37161.6|37209.3|37169.3|37198.8|37158.8|25
1603166100000|2020-10-20 03:55:00|37208.8|37168.8|37206.5|37166.5|37213.8|37173.8|37204.3|37164.3|12
1603166400000|2020-10-20 04:00:00|37203.8|37163.8|37193.8|37153.8|37211.5|37171.5|37186|37146|9
1603166700000|2020-10-20 04:05:00|37191|37151|37181.5|37141.5|37193.8|37153.8|37176.5|37136.5|13
1603167000000|2020-10-20 04:10:00|37178.8|37138.8|37178.7|37138.7|37186.5|37146.5|37169.3|37129.3|18
1603167300000|2020-10-20 04:15:00|37176|37136|37168.2|37128.2|37181.5|37141.5|37166|37126|7
1603167600000|2020-10-20 04:20:00|37166|37126|37140.9|37100.9|37168.7|37128.7|37138.7|37098.7|10
1603167900000|2020-10-20 04:25:00|37143.7|37103.7|37148.7|37108.7|37153.7|37113.7|37140.9|37100.9|1
1603168200000|2020-10-20 04:30:00|37150.9|37110.9|37137.6|37097.6|37158.2|37118.2|37133.2|37093.2|16
1603168500000|2020-10-20 04:35:00|37135.4|37095.4|37132.6|37092.6|37140.4|37100.4|37132.6|37092.6|13
1603168800000|2020-10-20 04:40:00|37135.4|37095.4|37140.4|37100.4|37150.4|37110.4|37133.1|37093.1|13
1603169100000|2020-10-20 04:45:00|37135.4|37095.4|37140.3|37100.3|37143.1|37103.1|37133.1|37093.1|3
1603169400000|2020-10-20 04:50:00|37137.6|37097.6|37150.3|37110.3|37153.1|37113.1|37137.6|37097.6|5
1603169700000|2020-10-20 04:55:00|37153.1|37113.1|37145.3|37105.3|37153.1|37113.1|37143.1|37103.1|2
1603170000000|2020-10-20 05:00:00|37143.1|37103.1|37130.8|37090.8|37143.1|37103.1|37125.3|37085.3|8
1603170300000|2020-10-20 05:05:00|37133|37093|37138.5|37098.5|37145.8|37105.8|37128.5|37088.5|9
1603170600000|2020-10-20 05:10:00|37135.8|37095.8|37135.8|37095.8|37140.8|37100.8|37128.5|37088.5|8
1603170900000|2020-10-20 05:15:00|37135.7|37095.7|37135.7|37095.7|37135.7|37095.7|37135.7|37095.7|1
1603171200000|2020-10-20 05:20:00|37133.5|37093.5|37120.7|37080.7|37135.7|37095.7|37120.7|37080.7|19
1603171500000|2020-10-20 05:25:00|37118.5|37078.5|37120.7|37080.7|37125.7|37085.7|37112.9|37072.9|12
1603171800000|2020-10-20 05:30:00|37123.4|37083.4|37150.7|37110.7|37165.7|37125.7|37118.4|37078.4|10
1603172100000|2020-10-20 05:35:00|37151.2|37111.2|37182.9|37142.9|37193.4|37153.4|37148.4|37108.4|43
1603172400000|2020-10-20 05:40:00|37180.7|37140.7|37220.6|37180.6|37221.1|37181.1|37178.4|37138.4|36
1603172700000|2020-10-20 05:45:00|37218.4|37178.4|37208.4|37168.4|37232.9|37192.9|37198.4|37158.4|17
1603173000000|2020-10-20 05:50:00|37206.1|37166.1|37208.4|37168.4|37218.4|37178.4|37206.1|37166.1|11
1603173300000|2020-10-20 05:55:00|37205.6|37165.6|37248.3|37208.3|37268.3|37228.3|37198.3|37158.3|68
1603173600000|2020-10-20 06:00:00|37242.8|37202.8|37238.3|37198.3|37245.6|37205.6|37228.3|37188.3|14
1603173900000|2020-10-20 06:05:00|37235.6|37195.6|37250.5|37210.5|37260.6|37220.6|37235.6|37195.6|69
1603174200000|2020-10-20 06:10:00|37247.8|37207.8|37287.8|37247.8|37290|37250|37247.8|37207.8|96
1603174500000|2020-10-20 06:15:00|37285|37245|37285.5|37245.5|37295|37255|37282.2|37242.2|36
1603174800000|2020-10-20 06:20:00|37292.7|37252.7|37300.5|37260.5|37302.7|37262.7|37273.2|37233.2|78
1603175100000|2020-10-20 06:25:00|37302.7|37262.7|37287.7|37247.7|37302.7|37262.7|37273.2|37233.2|33
1603175400000|2020-10-20 06:30:00|37290.5|37250.5|37298.2|37258.2|37308.2|37268.2|37290.5|37250.5|25
1603175700000|2020-10-20 06:35:00|37295.4|37255.4|37315.4|37275.4|37325.4|37285.4|37293.2|37253.2|149
1603176000000|2020-10-20 06:40:00|37313.2|37273.2|37286.4|37246.4|37318.2|37278.2|37286.4|37246.4|59
1603176300000|2020-10-20 06:45:00|37288.7|37248.7|37276.4|37236.4|37303.7|37263.7|37276.4|37236.4|24
1603176600000|2020-10-20 06:50:00|37278.7|37238.7|37288.1|37248.1|37295.4|37255.4|37278.7|37238.7|30
1603176900000|2020-10-20 06:55:00|37285.4|37245.4|37288.1|37248.1|37298.1|37258.1|37280.9|37240.9|17
1603177200000|2020-10-20 07:00:00|37290.9|37250.9|37300.8|37260.8|37300.9|37260.9|37288.1|37248.1|53
1603177500000|2020-10-20 07:05:00|37290.8|37250.8|37318.1|37278.1|37340.8|37300.8|37290.8|37250.8|70
1603177800000|2020-10-20 07:10:00|37320.8|37280.8|37328.1|37288.1|37330.8|37290.8|37315.8|37275.8|13
1603178100000|2020-10-20 07:15:00|37328|37288|37330.8|37290.8|37330.8|37290.8|37315.8|37275.8|14
1603178400000|2020-10-20 07:20:00|37323|37283|37328|37288|37338|37298|37320.8|37280.8|75
1603178700000|2020-10-20 07:25:00|37325.3|37285.3|37318|37278|37328|37288|37308|37268|43
1603179000000|2020-10-20 07:30:00|37320.8|37280.8|37300.7|37260.7|37320.8|37280.8|37298|37258|9
1603179300000|2020-10-20 07:35:00|37305.7|37265.7|37298|37258|37305.7|37265.7|37283|37243|31
1603179600000|2020-10-20 07:40:00|37290.7|37250.7|37285.7|37245.7|37305.7|37265.7|37285.7|37245.7|21
1603179900000|2020-10-20 07:45:00|37287.9|37247.9|37280.7|37240.7|37287.9|37247.9|37280.7|37240.7|12
1603180200000|2020-10-20 07:50:00|37290.7|37250.7|37285.7|37245.7|37295.1|37255.1|37280.7|37240.7|75
1603180500000|2020-10-20 07:55:00|37287.9|37247.9|37285.6|37245.6|37290.7|37250.7|37280.6|37240.6|17
1603180800000|2020-10-20 08:00:00|37287.9|37247.9|37307.9|37267.9|37307.9|37267.9|37287.9|37247.9|34
1603181100000|2020-10-20 08:05:00|37310.6|37270.6|37295.6|37255.6|37315.6|37275.6|37295.6|37255.6|31
1603181400000|2020-10-20 08:10:00|37297.8|37257.8|37320.6|37280.6|37325.1|37285.1|37297.8|37257.8|57
1603181700000|2020-10-20 08:15:00|37322.8|37282.8|37320.6|37280.6|37322.8|37282.8|37315.1|37275.1|9
1603182000000|2020-10-20 08:20:00|37327.8|37287.8|37327.8|37287.8|37330.6|37290.6|37322.8|37282.8|8
1603182300000|2020-10-20 08:25:00|37330.5|37290.5|37399.5|37359.5|37402.2|37362.2|37327.8|37287.8|122
1603182600000|2020-10-20 08:30:00|37402.2|37362.2|37377.2|37337.2|37402.2|37362.2|37357.2|37317.2|179
1603182900000|2020-10-20 08:35:00|37385|37345|37418.9|37378.9|37438.4|37398.4|37381.7|37341.7|67
1603183200000|2020-10-20 08:40:00|37421.2|37381.2|37409.4|37369.4|37429.4|37389.4|37401.7|37361.7|52
1603183500000|2020-10-20 08:45:00|37406.7|37366.7|37402.2|37362.2|37419.4|37379.4|37402.2|37362.2|17
1603183800000|2020-10-20 08:50:00|37399.4|37359.4|37391.6|37351.6|37412.2|37372.2|37389.4|37349.4|19
1603184100000|2020-10-20 08:55:00|37397.1|37357.1|37401.6|37361.6|37426.6|37386.6|37392.1|37352.1|152
1603184400000|2020-10-20 09:00:00|37403.8|37363.8|37388.8|37348.8|37403.8|37363.8|37376.6|37336.6|28
1603184700000|2020-10-20 09:05:00|37391.6|37351.6|37366.6|37326.6|37391.6|37351.6|37356.6|37316.6|8
1603185000000|2020-10-20 09:10:00|37371.6|37331.6|37378.8|37338.8|37386.6|37346.6|37368.8|37328.8|10
1603185300000|2020-10-20 09:15:00|37381.5|37341.5|37388.8|37348.8|37401.5|37361.5|37378.8|37338.8|20
1603185600000|2020-10-20 09:20:00|37391.5|37351.5|37371.5|37331.5|37391.5|37351.5|37368.7|37328.7|10
1603185900000|2020-10-20 09:25:00|37368.7|37328.7|37358.7|37318.7|37373.7|37333.7|37358.7|37318.7|7
1603186200000|2020-10-20 09:30:00|37361.5|37321.5|37379.2|37339.2|37381.5|37341.5|37358.7|37318.7|13
1603186500000|2020-10-20 09:35:00|37381.5|37341.5|37381.5|37341.5|37384.2|37344.2|37366.5|37326.5|12
1603186800000|2020-10-20 09:40:00|37384.2|37344.2|37391.4|37351.4|37406.4|37366.4|37371.4|37331.4|23
1603187100000|2020-10-20 09:45:00|37394.2|37354.2|37381.4|37341.4|37394.2|37354.2|37376.4|37336.4|35
1603187400000|2020-10-20 09:50:00|37379.2|37339.2|37381.4|37341.4|37396.9|37356.9|37366.4|37326.4|108
1603187700000|2020-10-20 09:55:00|37383.6|37343.6|37376.4|37336.4|37386.4|37346.4|37373.6|37333.6|6
1603188000000|2020-10-20 10:00:00|37383.6|37343.6|37376.4|37336.4|37386.4|37346.4|37366.4|37326.4|30
1603188300000|2020-10-20 10:05:00|37376.3|37336.3|37379.1|37339.1|37381.3|37341.3|37371.3|37331.3|3
1603188600000|2020-10-20 10:10:00|37376.3|37336.3|37376.3|37336.3|37379.1|37339.1|37359.1|37319.1|26
1603188900000|2020-10-20 10:15:00|37373.5|37333.5|37374.1|37334.1|37379.1|37339.1|37369.1|37329.1|30
1603189200000|2020-10-20 10:20:00|37371.8|37331.8|37364|37324|37379.1|37339.1|37364|37324|15
1603189500000|2020-10-20 10:25:00|37361.3|37321.3|37388.5|37348.5|37388.5|37348.5|37350.7|37310.7|55
1603189800000|2020-10-20 10:30:00|37385.7|37345.7|37358.5|37318.5|37385.7|37345.7|37353.5|37313.5|55
1603190100000|2020-10-20 10:35:00|37356.2|37316.2|37331.7|37291.7|37363.5|37323.5|37323.5|37283.5|41
1603190400000|2020-10-20 10:40:00|37329|37289|37339|37299|37351.7|37311.7|37329|37289|95
1603190700000|2020-10-20 10:45:00|37331.7|37291.7|37304.5|37264.5|37339|37299|37301.7|37261.7|71
1603191000000|2020-10-20 10:50:00|37301.7|37261.7|37291.7|37251.7|37323.9|37283.9|37288.9|37248.9|37
1603191300000|2020-10-20 10:55:00|37294.5|37254.5|37291.7|37251.7|37294.5|37254.5|37288.9|37248.9|30
1603191600000|2020-10-20 11:00:00|37288.9|37248.9|37277.2|37237.2|37288.9|37248.9|37270|37230|49
1603191900000|2020-10-20 11:05:00|37269.9|37229.9|37272.2|37232.2|37284.4|37244.4|37269.9|37229.9|28
1603192200000|2020-10-20 11:10:00|37274.9|37234.9|37287.1|37247.1|37289.4|37249.4|37269.9|37229.9|15
1603192500000|2020-10-20 11:15:00|37289.9|37249.9|37272.1|37232.1|37294.4|37254.4|37269.9|37229.9|46
1603192800000|2020-10-20 11:20:00|37274.4|37234.4|37277.1|37237.1|37284.3|37244.3|37269.9|37229.9|19
1603193100000|2020-10-20 11:25:00|37282.1|37242.1|37269.9|37229.9|37284.3|37244.3|37259.9|37219.9|47
1603193400000|2020-10-20 11:30:00|37267.1|37227.1|37177.6|37137.6|37267.1|37227.1|37177.6|37137.6|141
1603193700000|2020-10-20 11:35:00|37185.4|37145.4|37175.3|37135.3|37195.4|37155.4|37172.6|37132.6|50
1603194000000|2020-10-20 11:40:00|37178.1|37138.1|37185.3|37145.3|37185.3|37145.3|37175.3|37135.3|85
1603194300000|2020-10-20 11:45:00|37183.1|37143.1|37188.1|37148.1|37220.9|37180.9|37175.3|37135.3|65
1603194600000|2020-10-20 11:50:00|37183.1|37143.1|37198.1|37158.1|37215.3|37175.3|37178.1|37138.1|39
1603194900000|2020-10-20 11:55:00|37195.3|37155.3|37193|37153|37198.1|37158.1|37183.1|37143.1|23
1603195200000|2020-10-20 12:00:00|37195.3|37155.3|37238|37198|37238|37198|37193|37153|46
1603195500000|2020-10-20 12:05:00|37235.3|37195.3|37232.5|37192.5|37240.8|37200.8|37228|37188|101
1603195800000|2020-10-20 12:10:00|37235.2|37195.2|37260.2|37220.2|37273|37233|37229.7|37189.7|104
1603196100000|2020-10-20 12:15:00|37263|37223|37253|37213|37263|37223|37238|37198|53
1603196400000|2020-10-20 12:20:00|37250.7|37210.7|37219|37179|37250.7|37210.7|37206.3|37166.3|111
1603196700000|2020-10-20 12:25:00|37213.5|37173.5|37236.2|37196.2|37251.8|37211.8|37213.5|37173.5|63
1603197000000|2020-10-20 12:30:00|37239|37199|37211.2|37171.2|37243.5|37203.5|37199|37159|86
1603197300000|2020-10-20 12:35:00|37209|37169|37243.4|37203.4|37248.4|37208.4|37209|37169|75
1603197600000|2020-10-20 12:40:00|37248.4|37208.4|37272.3|37232.3|37312.3|37272.3|37245.7|37205.7|134
1603200600000|2020-10-20 13:30:00|37240.5|37200.5|37233.7|37193.7|37360.4|37320.4|37172|37132|1710
1603200900000|2020-10-20 13:35:00|37238.2|37198.2|37070.3|37030.3|37250.9|37210.9|37070.3|37030.3|1591
1603201200000|2020-10-20 13:40:00|37064.8|37024.8|36794.1|36754.1|37064.8|37024.8|36776.3|36736.3|1823
1603201500000|2020-10-20 13:45:00|36799.1|36759.1|36826.9|36786.9|36881.4|36841.4|36776.3|36736.3|1538
1603201800000|2020-10-20 13:50:00|36819.7|36779.7|36834.1|36794.1|36834.1|36794.1|36766.4|36726.4|940
1603202100000|2020-10-20 13:55:00|36829.7|36789.7|36831.3|36791.3|36866.9|36826.9|36819.1|36779.1|648
1603202400000|2020-10-20 14:00:00|36836.3|36796.3|36782.4|36742.4|36896.9|36856.9|36777.9|36737.9|556
1603202700000|2020-10-20 14:05:00|36785.2|36745.2|36646.2|36606.2|36802.4|36762.4|36614|36574|768
1603203000000|2020-10-20 14:10:00|36649|36609|36683.4|36643.4|36720.7|36680.7|36633.5|36593.5|666
1603203300000|2020-10-20 14:15:00|36685.7|36645.7|36765.7|36725.7|36820.1|36780.1|36683.4|36643.4|653
1603203600000|2020-10-20 14:20:00|36763.4|36723.4|36728.4|36688.4|36775.7|36735.7|36693.4|36653.4|780
1603203900000|2020-10-20 14:25:00|36725.6|36685.6|36730.6|36690.6|36747.9|36707.9|36697.9|36657.9|305
1603204200000|2020-10-20 14:30:00|36733.4|36693.4|36803.4|36763.4|36810.6|36770.6|36733.4|36693.4|505
1603204500000|2020-10-20 14:35:00|36813.4|36773.4|36817.8|36777.8|36832.3|36792.3|36785.1|36745.1|570
1603204800000|2020-10-20 14:40:00|36820.1|36780.1|36855|36815|36857.8|36817.8|36797.8|36757.8|222
1603205100000|2020-10-20 14:45:00|36860|36820|37022.9|36982.9|37027.9|36987.9|36835|36795|589
1603205400000|2020-10-20 14:50:00|37020.6|36980.6|36907.2|36867.2|37062.3|37022.3|36907.2|36867.2|980
1603205700000|2020-10-20 14:55:00|36904.5|36864.5|36877.2|36837.2|36943.4|36903.4|36857.8|36817.8|421
1603206000000|2020-10-20 15:00:00|36875|36835|36866.7|36826.7|36886.7|36846.7|36840|36800|325
1603206300000|2020-10-20 15:05:00|36869.4|36829.4|36879.4|36839.4|36892.2|36852.2|36836.7|36796.7|345
1603206600000|2020-10-20 15:10:00|36876.7|36836.7|36972.2|36932.2|37022.2|36982.2|36869.4|36829.4|559
1603206900000|2020-10-20 15:15:00|36979.4|36939.4|36930.5|36890.5|37002.2|36962.2|36883.3|36843.3|395
1603207200000|2020-10-20 15:20:00|36927.7|36887.7|36903.3|36863.3|36933.3|36893.3|36893.3|36853.3|290
1603207500000|2020-10-20 15:25:00|36915.5|36875.5|36878.8|36838.8|36933.2|36893.2|36878.8|36838.8|274
1603207800000|2020-10-20 15:30:00|36883.2|36843.2|36848.8|36808.8|36886|36846|36797.1|36757.1|513
1603208100000|2020-10-20 15:35:00|36853.8|36813.8|36866.5|36826.5|36913.2|36873.2|36853.8|36813.8|207
1603208400000|2020-10-20 15:40:00|36868.8|36828.8|36876|36836|36896|36856|36848.7|36808.7|163
1603208700000|2020-10-20 15:45:00|36878.7|36838.7|36913.2|36873.2|36933.2|36893.2|36878.7|36838.7|221
1603209000000|2020-10-20 15:50:00|36910.4|36870.4|36908.7|36868.7|36933.2|36893.2|36883.2|36843.2|192
1603209300000|2020-10-20 15:55:00|36913.2|36873.2|36923.2|36883.2|36930.4|36890.4|36878.7|36838.7|199
1603209600000|2020-10-20 16:00:00|36927.6|36887.6|36968.1|36928.1|36983.1|36943.1|36913.2|36873.2|219
1603209900000|2020-10-20 16:05:00|36960.9|36920.9|36975.4|36935.4|37003.1|36963.1|36955.9|36915.9|166
1603210200000|2020-10-20 16:10:00|36973.1|36933.1|36915.3|36875.3|36983.1|36943.1|36890.9|36850.9|462
1603210500000|2020-10-20 16:15:00|36910.9|36870.9|36984.2|36944.2|36991.4|36951.4|36905.3|36865.3|358
1603210800000|2020-10-20 16:20:00|36982|36942|37047.5|37007.5|37047.5|37007.5|36976.4|36936.4|370
1603211100000|2020-10-20 16:25:00|37052|37012|37005.8|36965.8|37072|37032|36993.1|36953.1|251
1603211400000|2020-10-20 16:30:00|37027|36987|37099.8|37059.8|37122|37082|37012|36972|579
1603211700000|2020-10-20 16:35:00|37102.5|37062.5|37112.5|37072.5|37114.7|37074.7|37065.3|37025.3|272
1603212000000|2020-10-20 16:40:00|37109.7|37069.7|37130.8|37090.8|37168.6|37128.6|37109.7|37069.7|335
1603212300000|2020-10-20 16:45:00|37128.6|37088.6|37066.9|37026.9|37143.1|37103.1|37061.9|37021.9|316
1603212600000|2020-10-20 16:50:00|37046.4|37006.4|37044.1|37004.1|37061.4|37021.4|37024.1|36984.1|157
1603212900000|2020-10-20 16:55:00|37046.9|37006.9|37046.4|37006.4|37078.6|37038.6|37044.1|37004.1|147
1603213200000|2020-10-20 17:00:00|37044.1|37004.1|37036.3|36996.3|37048.6|37008.6|37014.1|36974.1|104
1603213500000|2020-10-20 17:05:00|37038.6|36998.6|37073|37033|37073|37033|37038.5|36998.5|397
1603213800000|2020-10-20 17:10:00|37075.8|37035.8|37107.4|37067.4|37117.4|37077.4|37075.8|37035.8|468
1603214100000|2020-10-20 17:15:00|37105.2|37065.2|37074.1|37034.1|37117.4|37077.4|37068.5|37028.5|152
1603214400000|2020-10-20 17:20:00|37078.5|37038.5|37084|37044|37115.7|37075.7|37078.5|37038.5|119
1603214700000|2020-10-20 17:25:00|37081.3|37041.3|37064|37024|37091.3|37051.3|37064|37024|92
1603215000000|2020-10-20 17:30:00|37066.8|37026.8|37081.2|37041.2|37094|37054|37059.6|37019.6|183
1603215300000|2020-10-20 17:35:00|37084|37044|37061.2|37021.2|37088.5|37048.5|37044|37004|125
1603215600000|2020-10-20 17:40:00|37059|37019|37074|37034|37118.4|37078.4|37056.8|37016.8|287
1603215900000|2020-10-20 17:45:00|37071.2|37031.2|37098.4|37058.4|37118.4|37078.4|37061.2|37021.2|122
1603216200000|2020-10-20 17:50:00|37101.2|37061.2|37095.6|37055.6|37112.8|37072.8|37081.2|37041.2|252
1603216500000|2020-10-20 17:55:00|37093.4|37053.4|37017.8|36977.8|37095.6|37055.6|36982.8|36942.8|604
1603216800000|2020-10-20 18:00:00|37015|36975|37042.8|37002.8|37055|37015|36996.2|36956.2|519
1603217100000|2020-10-20 18:05:00|37045|37005|36985.6|36945.6|37067.8|37027.8|36982.8|36942.8|519
1603217400000|2020-10-20 18:10:00|36980.6|36940.6|36946.1|36906.1|37039.5|36999.5|36866.1|36826.1|1231
1603217700000|2020-10-20 18:15:00|36950.6|36910.6|36980|36940|37022.8|36982.8|36925|36885|564
1603238400000|2020-10-21 00:00:00|37027.2|36987.2|37056|37016|37115.5|37075.5|37025.5|36985.5|327
1603238700000|2020-10-21 00:05:00|37053.3|37013.3|37017.2|36977.2|37053.3|37013.3|36930.6|36890.6|229
1603239000000|2020-10-21 00:10:00|37012.2|36972.2|37049.4|37009.4|37059.4|37019.4|37000|36960|88
1603239300000|2020-10-21 00:15:00|37039.4|36999.4|37064.9|37024.9|37072.2|37032.2|37037.2|36997.2|60
1603239600000|2020-10-21 00:20:00|37069.9|37029.9|37052.7|37012.7|37069.9|37029.9|37037.7|36997.7|58
1603239900000|2020-10-21 00:25:00|37054.9|37014.9|37027.7|36987.7|37054.9|37014.9|37022.7|36982.7|18
1603240200000|2020-10-21 00:30:00|37029.9|36989.9|37056.5|37016.5|37074.3|37034.3|37014.9|36974.9|57
1603240500000|2020-10-21 00:35:00|37054.3|37014.3|37009.9|36969.9|37054.3|37014.3|37009.9|36969.9|24
1603240800000|2020-10-21 00:40:00|37014.9|36974.9|37057.1|37017.1|37057.1|37017.1|37014.9|36974.9|32
1603241100000|2020-10-21 00:45:00|37052.1|37012.1|37072.6|37032.6|37074.9|37034.9|37049.3|37009.3|39
1603241400000|2020-10-21 00:50:00|37077.1|37037.1|37150.3|37110.3|37154.7|37114.7|37074.8|37034.8|162
1603241700000|2020-10-21 00:55:00|37148.1|37108.1|37133.7|37093.7|37155.3|37115.3|37125.9|37085.9|33
1603242000000|2020-10-21 01:00:00|37131.4|37091.4|37178.6|37138.6|37181.4|37141.4|37125.9|37085.9|104
1603242300000|2020-10-21 01:05:00|37168.6|37128.6|37148.6|37108.6|37175.8|37135.8|37135.8|37095.8|67
1603242600000|2020-10-21 01:10:00|37141.4|37101.4|37144.2|37104.2|37163.6|37123.6|37138.6|37098.6|55
1603242900000|2020-10-21 01:15:00|37141.4|37101.4|37152|37112|37157|37117|37139.2|37099.2|36
1603243200000|2020-10-21 01:20:00|37147|37107|37166.9|37126.9|37171.9|37131.9|37146.9|37106.9|17
1603243500000|2020-10-21 01:25:00|37156.9|37116.9|37168.1|37128.1|37169.7|37129.7|37137.5|37097.5|46
1603243800000|2020-10-21 01:30:00|37165.3|37125.3|37217.5|37177.5|37246.9|37206.9|37155.3|37115.3|202
1603244100000|2020-10-21 01:35:00|37214.7|37174.7|37190.3|37150.3|37219.7|37179.7|37185.3|37145.3|31
1603244400000|2020-10-21 01:40:00|37188.1|37148.1|37234.7|37194.7|37239.7|37199.7|37185.3|37145.3|58
1603244700000|2020-10-21 01:45:00|37232.5|37192.5|37222.4|37182.4|37232.5|37192.5|37212.4|37172.4|42
1603245000000|2020-10-21 01:50:00|37229.6|37189.6|37219.6|37179.6|37239.6|37199.6|37219.6|37179.6|19
1603245300000|2020-10-21 01:55:00|37222.4|37182.4|37217.4|37177.4|37222.4|37182.4|37195.2|37155.2|45
1603245600000|2020-10-21 02:00:00|37215.2|37175.2|37239.6|37199.6|37242.4|37202.4|37212.4|37172.4|14
1603245900000|2020-10-21 02:05:00|37237.4|37197.4|37245.2|37205.2|37255.2|37215.2|37232.4|37192.4|45
1603246200000|2020-10-21 02:10:00|37242.4|37202.4|37242.9|37202.9|37245.2|37205.2|37232.9|37192.9|16
1603246500000|2020-10-21 02:15:00|37240.7|37200.7|37299|37259|37314|37274|37240.7|37200.7|123
1603246800000|2020-10-21 02:20:00|37296.8|37256.8|37271.2|37231.2|37299|37259|37271.2|37231.2|52
1603247100000|2020-10-21 02:25:00|37269|37229|37277.3|37237.3|37289.5|37249.5|37262.3|37222.3|27
1603247400000|2020-10-21 02:30:00|37275.1|37235.1|37270.1|37230.1|37282.3|37242.3|37267.9|37227.9|34
1603247700000|2020-10-21 02:35:00|37267.9|37227.9|37292.3|37252.3|37297.9|37257.9|37267.9|37227.9|43
1603248000000|2020-10-21 02:40:00|37287.3|37247.3|37292.3|37252.3|37305.1|37265.1|37282.3|37242.3|53
1603248300000|2020-10-21 02:45:00|37295.1|37255.1|37292.2|37252.2|37297.8|37257.8|37282.2|37242.2|17
1603248600000|2020-10-21 02:50:00|37302.2|37262.2|37317.2|37277.2|37334.4|37294.4|37292.2|37252.2|71
1603248900000|2020-10-21 02:55:00|37319.4|37279.4|37312.2|37272.2|37344.4|37304.4|37312.2|37272.2|80
1603249200000|2020-10-21 03:00:00|37307.2|37267.2|37345|37305|37345|37305|37302.2|37262.2|34
1603249500000|2020-10-21 03:05:00|37337.8|37297.8|37327.8|37287.8|37340|37300|37320|37280|38
1603249800000|2020-10-21 03:10:00|37325|37285|37335|37295|37350|37310|37320|37280|25
1603250100000|2020-10-21 03:15:00|37332.8|37292.8|37325.5|37285.5|37337.8|37297.8|37315|37275|23
1603250400000|2020-10-21 03:20:00|37323.3|37283.3|37337.7|37297.7|37342.7|37302.7|37308.3|37268.3|26
1603250700000|2020-10-21 03:25:00|37334.9|37294.9|37342.7|37302.7|37349.9|37309.9|37332.7|37292.7|13
1603251000000|2020-10-21 03:30:00|37340.5|37300.5|37307.7|37267.7|37340.5|37300.5|37307.7|37267.7|74
1603251300000|2020-10-21 03:35:00|37297.7|37257.7|37270.5|37230.5|37307.7|37267.7|37267.7|37227.7|35
1603251600000|2020-10-21 03:40:00|37275.5|37235.5|37272.7|37232.7|37280.5|37240.5|37267.7|37227.7|12
1603251900000|2020-10-21 03:45:00|37270.5|37230.5|37272.6|37232.6|37280.4|37240.4|37267.6|37227.6|7
1603252200000|2020-10-21 03:50:00|37274.8|37234.8|37274.8|37234.8|37274.8|37234.8|37267.6|37227.6|8
1603252500000|2020-10-21 03:55:00|37277.6|37237.6|37280.4|37240.4|37282.6|37242.6|37272.6|37232.6|3
1603252800000|2020-10-21 04:00:00|37283.2|37243.2|37270.4|37230.4|37285.4|37245.4|37270.4|37230.4|19
1603253100000|2020-10-21 04:05:00|37267.6|37227.6|37270.4|37230.4|37283.2|37243.2|37267.6|37227.6|13
1603253400000|2020-10-21 04:10:00|37267.6|37227.6|37263.2|37223.2|37272.6|37232.6|37263.2|37223.2|13
1603253700000|2020-10-21 04:15:00|37255.4|37215.4|37243.1|37203.1|37257.6|37217.6|37240.4|37200.4|4
1603254000000|2020-10-21 04:20:00|37247.5|37207.5|37245.3|37205.3|37250.3|37210.3|37237.5|37197.5|4
1603254300000|2020-10-21 04:25:00|37247.5|37207.5|37240.3|37200.3|37247.5|37207.5|37235.3|37195.3|44
1603254600000|2020-10-21 04:30:00|37235.3|37195.3|37217.5|37177.5|37235.3|37195.3|37217.5|37177.5|20
1603254900000|2020-10-21 04:35:00|37220.3|37180.3|37215.3|37175.3|37227.5|37187.5|37212.5|37172.5|38
1603255200000|2020-10-21 04:40:00|37217.5|37177.5|37215.3|37175.3|37220.3|37180.3|37215.3|37175.3|7
1603255500000|2020-10-21 04:45:00|37217.5|37177.5|37225.3|37185.3|37233.1|37193.1|37215.3|37175.3|3
1603255800000|2020-10-21 04:50:00|37225.2|37185.2|37235.2|37195.2|37240.2|37200.2|37223|37183|8
1603256100000|2020-10-21 04:55:00|37233|37193|37240.2|37200.2|37240.2|37200.2|37223|37183|31
1603256400000|2020-10-21 05:00:00|37235.2|37195.2|37273|37233|37275.8|37235.8|37228|37188|39
1603256700000|2020-10-21 05:05:00|37263|37223|37290.2|37250.2|37300.2|37260.2|37263|37223|76
1603257000000|2020-10-21 05:10:00|37287.4|37247.4|37287.4|37247.4|37290.2|37250.2|37277.4|37237.4|19
1603257300000|2020-10-21 05:15:00|37292.4|37252.4|37310.2|37270.2|37312.4|37272.4|37287.4|37247.4|20
1603257600000|2020-10-21 05:20:00|37307.4|37267.4|37302.3|37262.3|37307.4|37267.4|37297.4|37257.4|50
1603257900000|2020-10-21 05:25:00|37300.1|37260.1|37324.5|37284.5|37324.5|37284.5|37290.1|37250.1|63
1603258200000|2020-10-21 05:30:00|37317.3|37277.3|37341.7|37301.7|37361.7|37321.7|37304.5|37264.5|88
1603258500000|2020-10-21 05:35:00|37336.7|37296.7|37341.7|37301.7|37351.7|37311.7|37321.7|37281.7|48
1603258800000|2020-10-21 05:40:00|37346.7|37306.7|37371.7|37331.7|37371.7|37331.7|37346.7|37306.7|50
1603259100000|2020-10-21 05:45:00|37361.7|37321.7|37358.9|37318.9|37386.1|37346.1|37358.9|37318.9|87
1603259400000|2020-10-21 05:50:00|37353.9|37313.9|37348.9|37308.9|37376.1|37336.1|37343.9|37303.9|28
1603259700000|2020-10-21 05:55:00|37346.1|37306.1|37353.8|37313.8|37356|37316|37333.9|37293.9|15
1603260000000|2020-10-21 06:00:00|37351|37311|37348.8|37308.8|37363.8|37323.8|37348.8|37308.8|23
1603260300000|2020-10-21 06:05:00|37356|37316|37356|37316|37361|37321|37343.8|37303.8|16
1603260600000|2020-10-21 06:10:00|37351|37311|37353.2|37313.2|37373.2|37333.2|37343.8|37303.8|42
1603260900000|2020-10-21 06:15:00|37351|37311|37350.4|37310.4|37356|37316|37340.4|37300.4|11
1603261200000|2020-10-21 06:20:00|37345.4|37305.4|37338.8|37298.8|37350.4|37310.4|37316|37276|113
1603261500000|2020-10-21 06:25:00|37336|37296|37328.7|37288.7|37341.6|37301.6|37325.9|37285.9|18
1603261800000|2020-10-21 06:30:00|37325.9|37285.9|37315.9|37275.9|37328.7|37288.7|37295.9|37255.9|33
1603262100000|2020-10-21 06:35:00|37313.7|37273.7|37310.9|37270.9|37315.9|37275.9|37295.9|37255.9|14
1603262400000|2020-10-21 06:40:00|37315.9|37275.9|37328.1|37288.1|37335.3|37295.3|37305.9|37265.9|42
1603262700000|2020-10-21 06:45:00|37320.3|37280.3|37310.3|37270.3|37325.3|37285.3|37305.3|37265.3|18
1603263000000|2020-10-21 06:50:00|37308.1|37268.1|37305.9|37265.9|37318.1|37278.1|37280.9|37240.9|47
1603263300000|2020-10-21 06:55:00|37310.9|37270.9|37308.7|37268.7|37318.7|37278.7|37295.9|37255.9|21
1603263600000|2020-10-21 07:00:00|37303.7|37263.7|37323.6|37283.6|37328.6|37288.6|37301.4|37261.4|13
1603263900000|2020-10-21 07:05:00|37321.4|37281.4|37348.6|37308.6|37351.4|37311.4|37318.6|37278.6|18
1603264200000|2020-10-21 07:10:00|37344.2|37304.2|37343.6|37303.6|37348.6|37308.6|37328.6|37288.6|23
1603264500000|2020-10-21 07:15:00|37341.4|37301.4|37316.4|37276.4|37343.6|37303.6|37311.4|37271.4|18
1603264800000|2020-10-21 07:20:00|37311.4|37271.4|37311.4|37271.4|37321.4|37281.4|37301.4|37261.4|21
1603265100000|2020-10-21 07:25:00|37309.2|37269.2|37348.6|37308.6|37348.6|37308.6|37309.2|37269.2|52
1603265400000|2020-10-21 07:30:00|37348.5|37308.5|37361.3|37321.3|37361.3|37321.3|37348.5|37308.5|67
1603265700000|2020-10-21 07:35:00|37365.7|37325.7|37358.5|37318.5|37378.5|37338.5|37358.5|37318.5|120
1603266000000|2020-10-21 07:40:00|37361.3|37321.3|37381.3|37341.3|37381.3|37341.3|37358.5|37318.5|33
1603266300000|2020-10-21 07:45:00|37383.5|37343.5|37370.7|37330.7|37383.5|37343.5|37368.5|37328.5|10
1603266600000|2020-10-21 07:50:00|37373.5|37333.5|37385.7|37345.7|37395.7|37355.7|37368.5|37328.5|132
1603266900000|2020-10-21 07:55:00|37388.5|37348.5|37393.5|37353.5|37395.7|37355.7|37375.7|37335.7|15
1603267200000|2020-10-21 08:00:00|37391.3|37351.3|37415.6|37375.6|37425.6|37385.6|37378.4|37338.4|75
1603267500000|2020-10-21 08:05:00|37412.8|37372.8|37390.6|37350.6|37420.6|37380.6|37390.6|37350.6|28
1603267800000|2020-10-21 08:10:00|37392.8|37352.8|37392.8|37352.8|37400.6|37360.6|37380|37340|26
1603268100000|2020-10-21 08:15:00|37390|37350|37372.8|37332.8|37390|37350|37372.8|37332.8|16
1603268400000|2020-10-21 08:20:00|37367.8|37327.8|37362.8|37322.8|37375.6|37335.6|37362.8|37322.8|42
1603268700000|2020-10-21 08:25:00|37372.8|37332.8|37367.8|37327.8|37372.8|37332.8|37352.8|37312.8|32
1603269000000|2020-10-21 08:30:00|37365|37325|37359.9|37319.9|37372.8|37332.8|37347.8|37307.8|119
1603269300000|2020-10-21 08:35:00|37362.7|37322.7|37362.7|37322.7|37369.9|37329.9|37352.7|37312.7|48
1603269600000|2020-10-21 08:40:00|37364.9|37324.9|37359.9|37319.9|37367.7|37327.7|37352.7|37312.7|18
1603269900000|2020-10-21 08:45:00|37364.3|37324.3|37377.7|37337.7|37387.7|37347.7|37362.7|37322.7|19
1603270200000|2020-10-21 08:50:00|37375.5|37335.5|37370.5|37330.5|37377.7|37337.7|37338.3|37298.3|94
1603270500000|2020-10-21 08:55:00|37373.3|37333.3|37336.1|37296.1|37373.3|37333.3|37328.3|37288.3|97
1603270800000|2020-10-21 09:00:00|37338.3|37298.3|37326.7|37286.7|37351.1|37311.1|37308.9|37268.9|94
1603271100000|2020-10-21 09:05:00|37331.7|37291.7|37351.6|37311.6|37351.6|37311.6|37323.9|37283.9|25
1603271400000|2020-10-21 09:10:00|37346.6|37306.6|37321.6|37281.6|37353.8|37313.8|37319.4|37279.4|24
1603271700000|2020-10-21 09:15:00|37324.4|37284.4|37339.4|37299.4|37339.4|37299.4|37319.4|37279.4|38
1603272000000|2020-10-21 09:20:00|37342.2|37302.2|37344.4|37304.4|37349.4|37309.4|37339.4|37299.4|24
1603272300000|2020-10-21 09:25:00|37347.2|37307.2|37329.4|37289.4|37347.2|37307.2|37316.6|37276.6|11
1603272600000|2020-10-21 09:30:00|37324.4|37284.4|37358.8|37318.8|37373.8|37333.8|37321.6|37281.6|32
1603272900000|2020-10-21 09:35:00|37361|37321|37363.7|37323.7|37363.8|37323.8|37353.8|37313.8|6
1603273200000|2020-10-21 09:40:00|37370.9|37330.9|37386.5|37346.5|37400.9|37360.9|37370.9|37330.9|45
1603273500000|2020-10-21 09:45:00|37393.7|37353.7|37403.7|37363.7|37403.7|37363.7|37388.7|37348.7|19
1603273800000|2020-10-21 09:50:00|37408.1|37368.1|37403.7|37363.7|37420.9|37380.9|37400.9|37360.9|32
1603274100000|2020-10-21 09:55:00|37408.1|37368.1|37413.7|37373.7|37413.7|37373.7|37403.7|37363.7|7
1603274400000|2020-10-21 10:00:00|37423.7|37383.7|37453.7|37413.7|37473.7|37433.7|37416.5|37376.5|128
1603274700000|2020-10-21 10:05:00|37451.5|37411.5|37423.7|37383.7|37451.5|37411.5|37423.7|37383.7|62
1603275000000|2020-10-21 10:10:00|37423.6|37383.6|37420.8|37380.8|37423.6|37383.6|37403.6|37363.6|88
1603275300000|2020-10-21 10:15:00|37423.6|37383.6|37433|37393|37455.2|37415.2|37423.6|37383.6|124
1603275600000|2020-10-21 10:20:00|37430.8|37390.8|37430.8|37390.8|37440.8|37400.8|37420.8|37380.8|10
1603275900000|2020-10-21 10:25:00|37425.8|37385.8|37418.6|37378.6|37428|37388|37418.6|37378.6|9
1603276200000|2020-10-21 10:30:00|37420.8|37380.8|37423|37383|37438|37398|37420.8|37380.8|24
1603276500000|2020-10-21 10:35:00|37425.1|37385.1|37432.9|37392.9|37435.1|37395.1|37417.9|37377.9|26
1603276800000|2020-10-21 10:40:00|37430.7|37390.7|37400.7|37360.7|37430.7|37390.7|37400.7|37360.7|52
1603277100000|2020-10-21 10:45:00|37407.9|37367.9|37400.7|37360.7|37415.7|37375.7|37392.9|37352.9|67
1603277400000|2020-10-21 10:50:00|37405.7|37365.7|37407.9|37367.9|37417.9|37377.9|37400.7|37360.7|25
1603277700000|2020-10-21 10:55:00|37410.7|37370.7|37425.7|37385.7|37437.9|37397.9|37410.7|37370.7|40
1603278000000|2020-10-21 11:00:00|37423.5|37383.5|37415.7|37375.7|37427.9|37387.9|37408.5|37368.5|36
1603278300000|2020-10-21 11:05:00|37413.5|37373.5|37456.6|37416.6|37466.6|37426.6|37413.5|37373.5|153
1603278600000|2020-10-21 11:10:00|37459.4|37419.4|37450|37410|37464.4|37424.4|37445|37405|51
1603278900000|2020-10-21 11:15:00|37452.2|37412.2|37459.4|37419.4|37462.2|37422.2|37449.4|37409.4|42
1603279200000|2020-10-21 11:20:00|37456.6|37416.6|37451.6|37411.6|37459.4|37419.4|37446.6|37406.6|23
1603279500000|2020-10-21 11:25:00|37443.8|37403.8|37463.7|37423.7|37466.6|37426.6|37443.8|37403.8|44
1603279800000|2020-10-21 11:30:00|37466.6|37426.6|37515.3|37475.3|37525.3|37485.3|37463.7|37423.7|357
1603280100000|2020-10-21 11:35:00|37518.1|37478.1|37481.5|37441.5|37519.7|37479.7|37473.7|37433.7|75
1603280400000|2020-10-21 11:40:00|37484.3|37444.3|37530.9|37490.9|37530.9|37490.9|37484.3|37444.3|73
1603280700000|2020-10-21 11:45:00|37538.1|37498.1|37511.5|37471.5|37572.5|37532.5|37494.9|37454.9|300
1603281000000|2020-10-21 11:50:00|37508.7|37468.7|37503.7|37463.7|37516.5|37476.5|37491.5|37451.5|280
1603281300000|2020-10-21 11:55:00|37513.7|37473.7|37512.4|37472.4|37538|37498|37508|37468|149
1603281600000|2020-10-21 12:00:00|37508|37468|37525.2|37485.2|37525.2|37485.2|37500.2|37460.2|176
1603281900000|2020-10-21 12:05:00|37529.6|37489.6|37527.4|37487.4|37542.4|37502.4|37512.4|37472.4|410
1603282200000|2020-10-21 12:10:00|37522.4|37482.4|37534.6|37494.6|37542.4|37502.4|37517.4|37477.4|207
1603282500000|2020-10-21 12:15:00|37532.4|37492.4|37532.3|37492.3|37542.3|37502.3|37519.5|37479.5|133
1603282800000|2020-10-21 12:20:00|37535.2|37495.2|37547.9|37507.9|37548|37508|37528|37488|240
1603283100000|2020-10-21 12:25:00|37545.1|37505.1|37525.1|37485.1|37565.1|37525.1|37525.1|37485.1|195
1603283400000|2020-10-21 12:30:00|37527.9|37487.9|37512.3|37472.3|37530.7|37490.7|37507.9|37467.9|134
1603283700000|2020-10-21 12:35:00|37516.7|37476.7|37523.2|37483.2|37527.6|37487.6|37511.7|37471.7|333
1603284000000|2020-10-21 12:40:00|37518.2|37478.2|37558.2|37518.2|37568.2|37528.2|37518.2|37478.2|180
1603287000000|2020-10-21 13:30:00|37563.7|37523.7|37464.3|37424.3|37638|37598|37430.8|37390.8|3147
1603287300000|2020-10-21 13:35:00|37466.5|37426.5|37343.6|37303.6|37512.1|37472.1|37343.6|37303.6|1095
1603287600000|2020-10-21 13:40:00|37341.4|37301.4|37453|37413|37467.4|37427.4|37327|37287|825
1603287900000|2020-10-21 13:45:00|37455.2|37415.2|37467.3|37427.3|37495.8|37455.8|37443|37403|648
1603288200000|2020-10-21 13:50:00|37470.1|37430.1|37484.5|37444.5|37494.5|37454.5|37442.3|37402.3|574
1603288500000|2020-10-21 13:55:00|37487.3|37447.3|37477.9|37437.9|37510.1|37470.1|37450.1|37410.1|506
1603288800000|2020-10-21 14:00:00|37480.1|37440.1|37368.5|37328.5|37480.1|37440.1|37351.3|37311.3|915
1603289100000|2020-10-21 14:05:00|37365.7|37325.7|37422.9|37382.9|37435.7|37395.7|37358.5|37318.5|350
1603289400000|2020-10-21 14:10:00|37425.7|37385.7|37339.1|37299.1|37458.8|37418.8|37315.7|37275.7|612
1603289700000|2020-10-21 14:15:00|37341.3|37301.3|37371.6|37331.6|37381.6|37341.6|37323.5|37283.5|635
1603290000000|2020-10-21 14:20:00|37368.8|37328.8|37474.4|37434.4|37481.6|37441.6|37364.4|37324.4|406
1603290300000|2020-10-21 14:25:00|37476.6|37436.6|37468.8|37428.8|37488.8|37448.8|37438.8|37398.8|386
1603290600000|2020-10-21 14:30:00|37466.6|37426.6|37458.8|37418.8|37471|37431|37434.4|37394.4|390
1603290900000|2020-10-21 14:35:00|37461.6|37421.6|37468.7|37428.7|37481.6|37441.6|37454.4|37414.4|209
1603291200000|2020-10-21 14:40:00|37471.5|37431.5|37506.5|37466.5|37531.5|37491.5|37468.7|37428.7|453
1603291500000|2020-10-21 14:45:00|37504.3|37464.3|37546.5|37506.5|37548.7|37508.7|37498.7|37458.7|393
1603291800000|2020-10-21 14:50:00|37544.3|37504.3|37534.3|37494.3|37566.5|37526.5|37528.7|37488.7|337
1603292100000|2020-10-21 14:55:00|37532.1|37492.1|37518.7|37478.7|37558.7|37518.7|37511.5|37471.5|329
1603292400000|2020-10-21 15:00:00|37520.9|37480.9|37518.7|37478.7|37542.1|37502.1|37494.3|37454.3|293
1603292700000|2020-10-21 15:05:00|37516.5|37476.5|37531.4|37491.4|37544.3|37504.3|37514.3|37474.3|330
1603293000000|2020-10-21 15:10:00|37536.4|37496.4|37556.4|37516.4|37568.6|37528.6|37514.3|37474.3|379
1603293300000|2020-10-21 15:15:00|37558.6|37518.6|37538.6|37498.6|37563.6|37523.6|37534.2|37494.2|301
1603293600000|2020-10-21 15:20:00|37543|37503|37548.6|37508.6|37558.6|37518.6|37528.6|37488.6|121
1603293900000|2020-10-21 15:25:00|37540.8|37500.8|37565.8|37525.8|37572.9|37532.9|37528.6|37488.6|253
1603294200000|2020-10-21 15:30:00|37568.6|37528.6|37605.7|37565.7|37622.9|37582.9|37558.6|37518.6|563
1603294500000|2020-10-21 15:35:00|37602.9|37562.9|37574.2|37534.2|37618.5|37578.5|37554.2|37514.2|338
1603294800000|2020-10-21 15:40:00|37584.2|37544.2|37569.8|37529.8|37594.2|37554.2|37564.8|37524.8|319
1603295100000|2020-10-21 15:45:00|37572|37532|37569.8|37529.8|37589.8|37549.8|37562|37522|310
1603295400000|2020-10-21 15:50:00|37571.9|37531.9|37625.4|37585.4|37639.7|37599.7|37569.8|37529.8|343
1603295700000|2020-10-21 15:55:00|37629.7|37589.7|37622.5|37582.5|37635.4|37595.4|37602.5|37562.5|254
1603296000000|2020-10-21 16:00:00|37627.5|37587.5|37625.3|37585.3|37655.3|37615.3|37617.5|37577.5|277
1603296300000|2020-10-21 16:05:00|37635.3|37595.3|37605.3|37565.3|37672.5|37632.5|37597.5|37557.5|316
1603296600000|2020-10-21 16:10:00|37600.3|37560.3|37550.9|37510.9|37605.3|37565.3|37540.9|37500.9|282
1603296900000|2020-10-21 16:15:00|37548.1|37508.1|37629.7|37589.7|37629.7|37589.7|37548.1|37508.1|392
1603297200000|2020-10-21 16:20:00|37624|37584|37543.7|37503.7|37629.7|37589.7|37536.5|37496.5|294
1603297500000|2020-10-21 16:25:00|37548.7|37508.7|37485.6|37445.6|37548.7|37508.7|37473.4|37433.4|769
1603297800000|2020-10-21 16:30:00|37482.8|37442.8|37488.7|37448.7|37528.1|37488.1|37477.8|37437.8|359
1603298100000|2020-10-21 16:35:00|37490.9|37450.9|37496.5|37456.5|37525.2|37485.2|37486.5|37446.5|172
1603298400000|2020-10-21 16:40:00|37506.5|37466.5|37538|37498|37545.2|37505.2|37496.5|37456.5|257
1603298700000|2020-10-21 16:45:00|37535.2|37495.2|37528|37488|37538|37498|37515.2|37475.2|138
1603299000000|2020-10-21 16:50:00|37525.2|37485.2|37535.2|37495.2|37547.4|37507.4|37523|37483|139
1603299300000|2020-10-21 16:55:00|37525.2|37485.2|37549.5|37509.5|37559.5|37519.5|37515.2|37475.2|142
1603299600000|2020-10-21 17:00:00|37552.4|37512.4|37569.5|37529.5|37573.9|37533.9|37549.5|37509.5|221
1603299900000|2020-10-21 17:05:00|37566.7|37526.7|37586.7|37546.7|37593.9|37553.9|37556.7|37516.7|227
1603300200000|2020-10-21 17:10:00|37583.9|37543.9|37564.5|37524.5|37586.7|37546.7|37559.5|37519.5|221
1603300500000|2020-10-21 17:15:00|37569.5|37529.5|37569.5|37529.5|37569.5|37529.5|37549.5|37509.5|110
1603300800000|2020-10-21 17:20:00|37577.3|37537.3|37509.5|37469.5|37577.3|37537.3|37506.6|37466.6|323
1603301100000|2020-10-21 17:25:00|37505.1|37465.1|37496.6|37456.6|37505.1|37465.1|37486.6|37446.6|155
1603301400000|2020-10-21 17:30:00|37501|37461|37506.6|37466.6|37523.8|37483.8|37496.6|37456.6|145
1603301700000|2020-10-21 17:35:00|37503.8|37463.8|37509.4|37469.4|37526.6|37486.6|37499.4|37459.4|274
1603302000000|2020-10-21 17:40:00|37507.2|37467.2|37529.4|37489.4|37529.4|37489.4|37497.2|37457.2|208
1603302300000|2020-10-21 17:45:00|37527.2|37487.2|37543.7|37503.7|37549.4|37509.4|37514.4|37474.4|184
1603302600000|2020-10-21 17:50:00|37539.4|37499.4|37542.5|37502.5|37552.5|37512.5|37519.4|37479.4|250
1603302900000|2020-10-21 17:55:00|37545.3|37505.3|37529.3|37489.3|37545.3|37505.3|37512.2|37472.2|530
1603303200000|2020-10-21 18:00:00|37531.5|37491.5|37573.7|37533.7|37598.1|37558.1|37531.5|37491.5|567
1603303500000|2020-10-21 18:05:00|37568.7|37528.7|37560.9|37520.9|37583.7|37543.7|37543.7|37503.7|861
1603303800000|2020-10-21 18:10:00|37563.7|37523.7|37583.7|37543.7|37593.7|37553.7|37525.8|37485.8|1489
1603304100000|2020-10-21 18:15:00|37586.5|37546.5|37604.6|37564.6|37614.6|37574.6|37575.8|37535.8|980
1603324800000|2020-10-22 00:00:00|37627.1|37587.1|37540.6|37500.6|37627.1|37587.1|37530.6|37490.6|278
1603325100000|2020-10-22 00:05:00|37542.7|37502.7|37542.7|37502.7|37562.7|37522.7|37525.5|37485.5|202
1603325400000|2020-10-22 00:10:00|37535.5|37495.5|37510.5|37470.5|37545.5|37505.5|37482.7|37442.7|207
1603325700000|2020-10-22 00:15:00|37508.3|37468.3|37450.5|37410.5|37515.5|37475.5|37443.3|37403.3|58
1603326000000|2020-10-22 00:20:00|37455.5|37415.5|37461.1|37421.1|37478.3|37438.3|37438.3|37398.3|127
1603326300000|2020-10-22 00:25:00|37463.3|37423.3|37468.3|37428.3|37498.3|37458.3|37463.3|37423.3|100
1603326600000|2020-10-22 00:30:00|37478.3|37438.3|37454.1|37414.1|37480.5|37440.5|37447|37407|99
1603326900000|2020-10-22 00:35:00|37457|37417|37449.8|37409.8|37467|37427|37439.8|37399.8|100
1603327200000|2020-10-22 00:40:00|37446.9|37406.9|37455.4|37415.4|37472.6|37432.6|37442.6|37402.6|152
1603327500000|2020-10-22 00:45:00|37452.6|37412.6|37398.2|37358.2|37453.2|37413.2|37368.2|37328.2|354
1603327800000|2020-10-22 00:50:00|37408.2|37368.2|37428.2|37388.2|37441|37401|37403.2|37363.2|29
1603328100000|2020-10-22 00:55:00|37425.4|37385.4|37432.5|37392.5|37435.4|37395.4|37416|37376|27
1603328400000|2020-10-22 01:00:00|37427.5|37387.5|37430.4|37390.4|37443.2|37403.2|37422.5|37382.5|46
1603328700000|2020-10-22 01:05:00|37430.3|37390.3|37511|37471|37511|37471|37430.3|37390.3|170
1603329000000|2020-10-22 01:10:00|37506|37466|37528.1|37488.1|37555.3|37515.3|37503.8|37463.8|83
1603329300000|2020-10-22 01:15:00|37525.3|37485.3|37525.3|37485.3|37530.3|37490.3|37490.3|37450.3|65
1603329600000|2020-10-22 01:20:00|37522.5|37482.5|37513.1|37473.1|37535.3|37495.3|37495.3|37455.3|43
1603329900000|2020-10-22 01:25:00|37515.3|37475.3|37490.3|37450.3|37523.1|37483.1|37485.3|37445.3|38
1603330200000|2020-10-22 01:30:00|37495.3|37455.3|37538.1|37498.1|37548.1|37508.1|37485.3|37445.3|32
1603330500000|2020-10-22 01:35:00|37540.2|37500.2|37563.1|37523.1|37575.2|37535.2|37528.1|37488.1|57
1603330800000|2020-10-22 01:40:00|37565.2|37525.2|37587.4|37547.4|37602.4|37562.4|37565.2|37525.2|140
1603331100000|2020-10-22 01:45:00|37582.4|37542.4|37574.5|37534.5|37585.2|37545.2|37562.4|37522.4|27
1603331400000|2020-10-22 01:50:00|37572.4|37532.4|37552.3|37512.3|37579.5|37539.5|37552.3|37512.3|14
1603331700000|2020-10-22 01:55:00|37557.3|37517.3|37521.7|37481.7|37559.5|37519.5|37519.5|37479.5|44
1603332000000|2020-10-22 02:00:00|37516.7|37476.7|37506.6|37466.6|37529.5|37489.5|37506.6|37466.6|12
1603332300000|2020-10-22 02:05:00|37509.5|37469.5|37496.6|37456.6|37523.8|37483.8|37491.6|37451.6|52
1603332600000|2020-10-22 02:10:00|37491.6|37451.6|37506.6|37466.6|37511.6|37471.6|37491.6|37451.6|16
1603332900000|2020-10-22 02:15:00|37511.6|37471.6|37511.6|37471.6|37529.4|37489.4|37508.8|37468.8|27
1603333200000|2020-10-22 02:20:00|37506.6|37466.6|37516.6|37476.6|37516.6|37476.6|37506.6|37466.6|3
1603333500000|2020-10-22 02:25:00|37513.7|37473.7|37523.7|37483.7|37526.6|37486.6|37513.7|37473.7|10
1603333800000|2020-10-22 02:30:00|37521.6|37481.6|37493.7|37453.7|37523.7|37483.7|37488.7|37448.7|26
1603334100000|2020-10-22 02:35:00|37491.5|37451.5|37481.5|37441.5|37493.7|37453.7|37473.7|37433.7|49
1603334400000|2020-10-22 02:40:00|37486.5|37446.5|37516.5|37476.5|37523.7|37483.7|37483.7|37443.7|15
1603334700000|2020-10-22 02:45:00|37513.7|37473.7|37513.7|37473.7|37516.5|37476.5|37496.5|37456.5|24
1603335000000|2020-10-22 02:50:00|37511.5|37471.5|37533.6|37493.6|37536.5|37496.5|37500.8|37460.8|47
1603335300000|2020-10-22 02:55:00|37530.8|37490.8|37506.5|37466.5|37536.5|37496.5|37503.6|37463.6|39
1603335600000|2020-10-22 03:00:00|37510.8|37470.8|37527.9|37487.9|37530.8|37490.8|37510.8|37470.8|36
1603335900000|2020-10-22 03:05:00|37530.8|37490.8|37527.9|37487.9|37530.8|37490.8|37510.8|37470.8|28
1603336200000|2020-10-22 03:10:00|37525.1|37485.1|37537.9|37497.9|37540.7|37500.7|37515.7|37475.7|35
1603336500000|2020-10-22 03:15:00|37540.7|37500.7|37570|37530|37580.1|37540.1|37527.9|37487.9|66
1603336800000|2020-10-22 03:20:00|37567.2|37527.2|37575|37535|37582.2|37542.2|37562.9|37522.9|82
1603337100000|2020-10-22 03:25:00|37582.2|37542.2|37555|37515|37587.2|37547.2|37555|37515|82
1603337400000|2020-10-22 03:30:00|37557.8|37517.8|37547.8|37507.8|37562.8|37522.8|37547.8|37507.8|37
1603337700000|2020-10-22 03:35:00|37550.7|37510.7|37547.8|37507.8|37557.8|37517.8|37547.8|37507.8|11
1603338000000|2020-10-22 03:40:00|37550|37510|37575|37535|37577.8|37537.8|37547.8|37507.8|34
1603338300000|2020-10-22 03:45:00|37577.8|37537.8|37569.9|37529.9|37577.8|37537.8|37569.9|37529.9|12
1603338600000|2020-10-22 03:50:00|37567.8|37527.8|37554.9|37514.9|37572.1|37532.1|37554.9|37514.9|9
1603338900000|2020-10-22 03:55:00|37564.9|37524.9|37557.1|37517.1|37564.9|37524.9|37554.9|37514.9|11
1603339200000|2020-10-22 04:00:00|37554.9|37514.9|37557.1|37517.1|37562.1|37522.1|37552.1|37512.1|37
1603339500000|2020-10-22 04:05:00|37562.1|37522.1|37567|37527|37572|37532|37562|37522|10
1603339800000|2020-10-22 04:10:00|37569.2|37529.2|37567|37527|37572|37532|37562|37522|9
1603340100000|2020-10-22 04:15:00|37572|37532|37577|37537|37577|37537|37572|37532|7
1603340400000|2020-10-22 04:20:00|37574.8|37534.8|37577|37537|37579.1|37539.1|37574.8|37534.8|9
1603340700000|2020-10-22 04:25:00|37579.1|37539.1|37579.1|37539.1|37582|37542|37574.8|37534.8|10
1603341000000|2020-10-22 04:30:00|37577|37537|37591.9|37551.9|37604.1|37564.1|37577|37537|48
1603341300000|2020-10-22 04:35:00|37589.1|37549.1|37591.9|37551.9|37599.1|37559.1|37586.9|37546.9|19
1603341600000|2020-10-22 04:40:00|37596.9|37556.9|37594.7|37554.7|37596.9|37556.9|37594.7|37554.7|5
1603341900000|2020-10-22 04:45:00|37596.9|37556.9|37591.9|37551.9|37596.9|37556.9|37584.7|37544.7|21
1603342200000|2020-10-22 04:50:00|37581.9|37541.9|37586.9|37546.9|37586.9|37546.9|37581.9|37541.9|4
1603342500000|2020-10-22 04:55:00|37584.7|37544.7|37586.9|37546.9|37591.9|37551.9|37581.9|37541.9|11
1603342800000|2020-10-22 05:00:00|37586.8|37546.8|37594.7|37554.7|37594.7|37554.7|37584.7|37544.7|16
1603343100000|2020-10-22 05:05:00|37597.5|37557.5|37599.7|37559.7|37604.7|37564.7|37594.7|37554.7|23
1603343400000|2020-10-22 05:10:00|37599.6|37559.6|37617.5|37577.5|37629.6|37589.6|37597.5|37557.5|25
1603343700000|2020-10-22 05:15:00|37619.6|37579.6|37614.6|37574.6|37621.8|37581.8|37611.8|37571.8|15
1603344000000|2020-10-22 05:20:00|37604.6|37564.6|37609.6|37569.6|37612.4|37572.4|37601.8|37561.8|33
1603344300000|2020-10-22 05:25:00|37607.4|37567.4|37609.6|37569.6|37612.4|37572.4|37601.7|37561.7|23
1603344600000|2020-10-22 05:30:00|37611.7|37571.7|37596.7|37556.7|37611.7|37571.7|37591.7|37551.7|28
1603344900000|2020-10-22 05:35:00|37594.6|37554.6|37604.5|37564.5|37611.7|37571.7|37581.7|37541.7|69
1603345200000|2020-10-22 05:40:00|37601.7|37561.7|37584.5|37544.5|37601.7|37561.7|37581.7|37541.7|43
1603345500000|2020-10-22 05:45:00|37581.7|37541.7|37581.7|37541.7|37589.5|37549.5|37577.4|37537.4|18
1603345800000|2020-10-22 05:50:00|37579.5|37539.5|37584.5|37544.5|37597.3|37557.3|37574.5|37534.5|36
1603346100000|2020-10-22 05:55:00|37581.6|37541.6|37580.1|37540.1|37587.3|37547.3|37569.5|37529.5|22
1603346400000|2020-10-22 06:00:00|37582.3|37542.3|37570.1|37530.1|37592.3|37552.3|37567.3|37527.3|33
1603346700000|2020-10-22 06:05:00|37567.3|37527.3|37575.1|37535.1|37577.3|37537.3|37567.3|37527.3|19
1603347000000|2020-10-22 06:10:00|37577.3|37537.3|37582.3|37542.3|37587.3|37547.3|37572.3|37532.3|20
1603347300000|2020-10-22 06:15:00|37580.1|37540.1|37565.1|37525.1|37587.3|37547.3|37562.9|37522.9|27
1603347600000|2020-10-22 06:20:00|37567.2|37527.2|37567.2|37527.2|37567.2|37527.2|37557.2|37517.2|14
1603347900000|2020-10-22 06:25:00|37565.1|37525.1|37562.2|37522.2|37567.2|37527.2|37557.2|37517.2|10
1603348200000|2020-10-22 06:30:00|37560|37520|37564.3|37524.3|37577.2|37537.2|37557.2|37517.2|31
1603348500000|2020-10-22 06:35:00|37559.3|37519.3|37547.2|37507.2|37567.2|37527.2|37547.2|37507.2|7
1603348800000|2020-10-22 06:40:00|37545|37505|37544.3|37504.3|37547.2|37507.2|37537.2|37497.2|38
1603349100000|2020-10-22 06:45:00|37541.5|37501.5|37548.6|37508.6|37553.6|37513.6|37531.5|37491.5|34
1603349400000|2020-10-22 06:50:00|37543.6|37503.6|37568.6|37528.6|37591.4|37551.4|37543.6|37503.6|93
1603349700000|2020-10-22 06:55:00|37565.8|37525.8|37548.6|37508.6|37573.6|37533.6|37545.7|37505.7|24
1603350000000|2020-10-22 07:00:00|37550.7|37510.7|37554.2|37514.2|37566.4|37526.4|37549.2|37509.2|54
1603350300000|2020-10-22 07:05:00|37549.2|37509.2|37537.7|37497.7|37554.2|37514.2|37528.4|37488.4|77
1603350600000|2020-10-22 07:10:00|37535.6|37495.6|37542.7|37502.7|37545.6|37505.6|37532.7|37492.7|9
1603350900000|2020-10-22 07:15:00|37537.7|37497.7|37555.5|37515.5|37560.5|37520.5|37535.6|37495.6|12
1603351200000|2020-10-22 07:20:00|37552.7|37512.7|37550.5|37510.5|37555.5|37515.5|37545.5|37505.5|7
1603351500000|2020-10-22 07:25:00|37552.7|37512.7|37550.5|37510.5|37552.7|37512.7|37545.5|37505.5|0
1603351800000|2020-10-22 07:30:00|37552.7|37512.7|37550.5|37510.5|37560.5|37520.5|37545.5|37505.5|40
1603352100000|2020-10-22 07:35:00|37555.5|37515.5|37555.5|37515.5|37565.5|37525.5|37550.5|37510.5|14
1603352400000|2020-10-22 07:40:00|37563.3|37523.3|37560.5|37520.5|37563.3|37523.3|37552.6|37512.6|20
1603352700000|2020-10-22 07:45:00|37555.5|37515.5|37560.4|37520.4|37562.6|37522.6|37550.5|37510.5|35
1603353000000|2020-10-22 07:50:00|37558.3|37518.3|37550.4|37510.4|37560.4|37520.4|37548.3|37508.3|5
1603353300000|2020-10-22 07:55:00|37560.4|37520.4|37555.4|37515.4|37565.4|37525.4|37550.4|37510.4|8
1603353600000|2020-10-22 08:00:00|37557.6|37517.6|37575.4|37535.4|37575.4|37535.4|37552.6|37512.6|17
1603353900000|2020-10-22 08:05:00|37577.5|37537.5|37570.4|37530.4|37580.4|37540.4|37570.4|37530.4|9
1603354200000|2020-10-22 08:10:00|37572.5|37532.5|37572.5|37532.5|37572.5|37532.5|37568.2|37528.2|18
1603354500000|2020-10-22 08:15:00|37570.4|37530.4|37575.3|37535.3|37575.4|37535.4|37568.2|37528.2|13
1603354800000|2020-10-22 08:20:00|37577.5|37537.5|37582.5|37542.5|37585.3|37545.3|37575.3|37535.3|11
1603355100000|2020-10-22 08:25:00|37585.3|37545.3|37584.6|37544.6|37590.3|37550.3|37572.5|37532.5|98
1603355400000|2020-10-22 08:30:00|37582.5|37542.5|37624.6|37584.6|37636.8|37596.8|37579.6|37539.6|140
1603355700000|2020-10-22 08:35:00|37619.6|37579.6|37602.4|37562.4|37619.6|37579.6|37599.6|37559.6|24
1603356000000|2020-10-22 08:40:00|37604.6|37564.6|37604.6|37564.6|37612.4|37572.4|37599.6|37559.6|42
1603356300000|2020-10-22 08:45:00|37614.6|37574.6|37643.9|37603.9|37658.9|37618.9|37609.6|37569.6|207
1603356600000|2020-10-22 08:50:00|37646.7|37606.7|37648.2|37608.2|37681|37641|37630.3|37590.3|209
1603356900000|2020-10-22 08:55:00|37653.2|37613.2|37638.1|37598.1|37655.3|37615.3|37625.3|37585.3|41
1603357200000|2020-10-22 09:00:00|37640.3|37600.3|37638.1|37598.1|37643.1|37603.1|37628.1|37588.1|20
1603357500000|2020-10-22 09:05:00|37635.3|37595.3|37633.1|37593.1|37638.1|37598.1|37628.1|37588.1|18
1603357800000|2020-10-22 09:10:00|37630.9|37590.9|37619.5|37579.5|37639.5|37599.5|37619.5|37579.5|157
1603358100000|2020-10-22 09:15:00|37624.5|37584.5|37609.5|37569.5|37629.5|37589.5|37606.7|37566.7|26
1603358400000|2020-10-22 09:20:00|37619.5|37579.5|37619.5|37579.5|37629.5|37589.5|37619.5|37579.5|11
1603358700000|2020-10-22 09:25:00|37629.5|37589.5|37599.5|37559.5|37634.5|37594.5|37599.5|37559.5|33
1603359000000|2020-10-22 09:30:00|37596.6|37556.6|37604.5|37564.5|37604.5|37564.5|37594.5|37554.5|11
1603359300000|2020-10-22 09:35:00|37607.3|37567.3|37616.6|37576.6|37623.8|37583.8|37606.6|37566.6|162
1603359600000|2020-10-22 09:40:00|37613.8|37573.8|37606.6|37566.6|37616.6|37576.6|37603.7|37563.7|39
1603359900000|2020-10-22 09:45:00|37603.7|37563.7|37586.6|37546.6|37603.7|37563.7|37586.6|37546.6|29
1603360200000|2020-10-22 09:50:00|37591.6|37551.6|37582.2|37542.2|37601.6|37561.6|37582.2|37542.2|39
1603360500000|2020-10-22 09:55:00|37584.4|37544.4|37586.5|37546.5|37599.4|37559.4|37582.2|37542.2|44
1603360800000|2020-10-22 10:00:00|37589.4|37549.4|37606.5|37566.5|37606.5|37566.5|37589.4|37549.4|32
1603361100000|2020-10-22 10:05:00|37599.4|37559.4|37611.5|37571.5|37618.7|37578.7|37593.7|37553.7|56
1603361400000|2020-10-22 10:10:00|37616.5|37576.5|37636.5|37596.5|37638.6|37598.6|37616.5|37576.5|39
1603361700000|2020-10-22 10:15:00|37631.5|37591.5|37666.5|37626.5|37668.6|37628.6|37628.6|37588.6|83
1603362000000|2020-10-22 10:20:00|37670.8|37630.8|37725|37685|37732.9|37692.9|37660.8|37620.8|162
1603362300000|2020-10-22 10:25:00|37730.7|37690.7|37710.7|37670.7|37755|37715|37710.7|37670.7|318
1603362600000|2020-10-22 10:30:00|37705.7|37665.7|37708.6|37668.6|37720.7|37680.7|37700.7|37660.7|19
1603362900000|2020-10-22 10:35:00|37708.5|37668.5|37705.7|37665.7|37720.7|37680.7|37700.7|37660.7|211
1603363200000|2020-10-22 10:40:00|37708.5|37668.5|37698.5|37658.5|37733.5|37693.5|37698.5|37658.5|50
1603363500000|2020-10-22 10:45:00|37696.4|37656.4|37686.3|37646.3|37701.3|37661.3|37683.5|37643.5|33
1603363800000|2020-10-22 10:50:00|37693.5|37653.5|37703.5|37663.5|37706.3|37666.3|37686.3|37646.3|22
1603364100000|2020-10-22 10:55:00|37706.3|37666.3|37688.5|37648.5|37709.2|37669.2|37686.3|37646.3|17
1603364400000|2020-10-22 11:00:00|37691.3|37651.3|37673.4|37633.4|37698.5|37658.5|37671.3|37631.3|55
1603364700000|2020-10-22 11:05:00|37676.3|37636.3|37661.3|37621.3|37681.3|37641.3|37653.4|37613.4|25
1603365000000|2020-10-22 11:10:00|37658.4|37618.4|37653.4|37613.4|37666.3|37626.3|37646.2|37606.2|16
1603365300000|2020-10-22 11:15:00|37659.1|37619.1|37658.4|37618.4|37673.4|37633.4|37656.2|37616.2|41
1603365600000|2020-10-22 11:20:00|37661.2|37621.2|37631.9|37591.9|37671.2|37631.2|37616.9|37576.9|47
1603365900000|2020-10-22 11:25:00|37629.1|37589.1|37649|37609|37651.9|37611.9|37626.9|37586.9|23
1603366200000|2020-10-22 11:30:00|37651.2|37611.2|37646.2|37606.2|37654|37614|37641.9|37601.9|47
1603366500000|2020-10-22 11:35:00|37650.5|37610.5|37649|37609|37656.2|37616.2|37626.2|37586.2|30
1603366800000|2020-10-22 11:40:00|37651.1|37611.1|37686.1|37646.1|37688.3|37648.3|37641.1|37601.1|32
1603367100000|2020-10-22 11:45:00|37678.3|37638.3|37678.3|37638.3|37686.1|37646.1|37673.3|37633.3|10
1603367400000|2020-10-22 11:50:00|37676.1|37636.1|37676.1|37636.1|37683.3|37643.3|37671.1|37631.1|36
1603367700000|2020-10-22 11:55:00|37671.1|37631.1|37653.2|37613.2|37676.1|37636.1|37653.2|37613.2|8
1603368000000|2020-10-22 12:00:00|37646.1|37606.1|37657.5|37617.5|37663.2|37623.2|37640.4|37600.4|106
1603368300000|2020-10-22 12:05:00|37660.4|37620.4|37653.2|37613.2|37665.4|37625.4|37643.2|37603.2|129
1603368600000|2020-10-22 12:10:00|37643.2|37603.2|37643.2|37603.2|37668.2|37628.2|37643.2|37603.2|120
1603368900000|2020-10-22 12:15:00|37646|37606|37637.5|37597.5|37662.5|37622.5|37634.6|37594.6|161
1603369200000|2020-10-22 12:20:00|37640.3|37600.3|37607.4|37567.4|37647.4|37607.4|37607.4|37567.4|40
1603369500000|2020-10-22 12:25:00|37612.4|37572.4|37640.3|37600.3|37640.3|37600.3|37597.4|37557.4|32
1603369800000|2020-10-22 12:30:00|37647.4|37607.4|37628.1|37588.1|37673.1|37633.1|37628.1|37588.1|84
1603370100000|2020-10-22 12:35:00|37628.8|37588.8|37593.8|37553.8|37628.8|37588.8|37573.1|37533.1|127
1603370400000|2020-10-22 12:40:00|37595.9|37555.9|37583.1|37543.1|37608.8|37568.8|37583.1|37543.1|87
1603373400000|2020-10-22 13:30:00|37590|37550|37624.3|37584.3|37738.6|37698.6|37535.8|37495.8|1688
1603373700000|2020-10-22 13:35:00|37627.2|37587.2|37710.8|37670.8|37757.9|37717.9|37627.2|37587.2|1116
1603374000000|2020-10-22 13:40:00|37707.9|37667.9|37781.5|37741.5|37801.5|37761.5|37640.8|37600.8|1448
1603374300000|2020-10-22 13:45:00|37786.5|37746.5|37912.9|37872.9|37988.7|37948.7|37786.5|37746.5|1983
1603374600000|2020-10-22 13:50:00|37922.9|37882.9|37955.1|37915.1|38048.7|38008.7|37902.9|37862.9|1494
1603374900000|2020-10-22 13:55:00|37962.9|37922.9|37992.2|37952.2|38024.3|37984.3|37925.7|37885.7|551
1603375200000|2020-10-22 14:00:00|37994.3|37954.3|38066.4|38026.4|38072.9|38032.9|37990|37950|800
1603375500000|2020-10-22 14:05:00|38068.6|38028.6|38305.7|38265.7|38337.2|38297.2|38061.4|38021.4|1401
1603375800000|2020-10-22 14:10:00|38303.6|38263.6|38379.3|38339.3|38398.6|38358.6|38297.1|38257.1|1147
1603376100000|2020-10-22 14:15:00|38374.3|38334.3|38591.4|38551.4|38591.4|38551.4|38352.8|38312.8|1373
1603376400000|2020-10-22 14:20:00|38597.1|38557.1|38462.1|38422.1|38631.4|38591.4|38341.3|38301.3|1427
1603376700000|2020-10-22 14:25:00|38459.9|38419.9|38433.5|38393.5|38496.4|38456.4|38354.2|38314.2|825
1603377000000|2020-10-22 14:30:00|38435.6|38395.6|38441.3|38401.3|38467|38427|38374.1|38334.1|558
1603377300000|2020-10-22 14:35:00|38444.2|38404.2|38347|38307|38454.1|38414.1|38341.3|38301.3|548
1603377600000|2020-10-22 14:40:00|38344.1|38304.1|38348.4|38308.4|38416.2|38376.2|38302.7|38262.7|1021
1603377900000|2020-10-22 14:45:00|38351.2|38311.2|38389.7|38349.7|38412.6|38372.6|38348.3|38308.3|475
1603378200000|2020-10-22 14:50:00|38392.6|38352.6|38388.3|38348.3|38429.7|38389.7|38372.6|38332.6|715
1603378500000|2020-10-22 14:55:00|38390.5|38350.5|38444.7|38404.7|38474|38434|38388.3|38348.3|692
1603378800000|2020-10-22 15:00:00|38442.6|38402.6|38456.1|38416.1|38461.1|38421.1|38422.6|38382.6|595
1603379100000|2020-10-22 15:05:00|38458.3|38418.3|38491.1|38451.1|38491.1|38451.1|38444|38404|680
1603379400000|2020-10-22 15:10:00|38493.3|38453.3|38525.4|38485.4|38528.2|38488.2|38476.8|38436.8|1005
1603379700000|2020-10-22 15:15:00|38528.2|38488.2|38499.6|38459.6|38538.2|38498.2|38486.8|38446.8|702
1603380000000|2020-10-22 15:20:00|38506.8|38466.8|38548.2|38508.2|38582.5|38542.5|38506.8|38466.8|464
1603380300000|2020-10-22 15:25:00|38541|38501|38461|38421|38563.2|38523.2|38458.2|38418.2|380
1603380600000|2020-10-22 15:30:00|38463.9|38423.9|38462.4|38422.4|38468.2|38428.2|38389.6|38349.6|440
1603380900000|2020-10-22 15:35:00|38465.3|38425.3|38425.3|38385.3|38465.3|38425.3|38402.4|38362.4|408
1603381200000|2020-10-22 15:40:00|38428.1|38388.1|38229.5|38189.5|38428.1|38388.1|38216.6|38176.6|1066
1603381500000|2020-10-22 15:45:00|38236.6|38196.6|38299.5|38259.5|38314.5|38274.5|38226.6|38186.6|633
1603381800000|2020-10-22 15:50:00|38302.3|38262.3|38270.2|38230.2|38309.5|38269.5|38226.6|38186.6|575
1603382100000|2020-10-22 15:55:00|38265.2|38225.2|38230.9|38190.9|38298|38258|38230.9|38190.9|334
1603382400000|2020-10-22 16:00:00|38233|38193|38263|38223|38268|38228|38228|38188|285
1603382700000|2020-10-22 16:05:00|38258|38218|38235.8|38195.8|38268|38228|38213.7|38173.7|399
1603383000000|2020-10-22 16:10:00|38238|38198|38195.8|38155.8|38240.8|38200.8|38188|38148|282
1603383300000|2020-10-22 16:15:00|38190.8|38150.8|38177.9|38137.9|38198|38158|38163.7|38123.7|453
1603383600000|2020-10-22 16:20:00|38175.8|38135.8|38212.2|38172.2|38212.2|38172.2|38157.9|38117.9|312
1603383900000|2020-10-22 16:25:00|38207.2|38167.2|38192.2|38152.2|38222.2|38182.2|38172.2|38132.2|210
1603384200000|2020-10-22 16:30:00|38195.1|38155.1|38230.8|38190.8|38233.6|38193.6|38186.5|38146.5|285
1603384500000|2020-10-22 16:35:00|38230.7|38190.7|38189.3|38149.3|38240.7|38200.7|38185|38145|181
1603384800000|2020-10-22 16:40:00|38199.3|38159.3|38150.7|38110.7|38199.3|38159.3|38140.7|38100.7|258
1603385100000|2020-10-22 16:45:00|38148.6|38108.6|38137.8|38097.8|38155|38115|38116.4|38076.4|248
1603385400000|2020-10-22 16:50:00|38142.8|38102.8|38169.2|38129.2|38175|38135|38125|38085|161
1603385700000|2020-10-22 16:55:00|38165|38125|38012.8|37972.8|38165|38125|37984.9|37944.9|604
1603386000000|2020-10-22 17:00:00|38010.7|37970.7|38072.1|38032.1|38089.2|38049.2|37968.5|37928.5|453
1603386300000|2020-10-22 17:05:00|38067.1|38027.1|38147.8|38107.8|38157.8|38117.8|38067.1|38027.1|426
1603386600000|2020-10-22 17:10:00|38150.6|38110.6|38166.3|38126.3|38186.3|38146.3|38143.5|38103.5|190
1603386900000|2020-10-22 17:15:00|38168.5|38128.5|38100.6|38060.6|38168.5|38128.5|38100.6|38060.6|162
1603387200000|2020-10-22 17:20:00|38102.7|38062.7|38075.6|38035.6|38105.6|38065.6|38060.6|38020.6|97
1603387500000|2020-10-22 17:25:00|38077.7|38037.7|38063.4|38023.4|38093.4|38053.4|38053.4|38013.4|157
1603387800000|2020-10-22 17:30:00|38068.4|38028.4|38049.1|38009.1|38095.5|38055.5|38013.4|37973.4|312
1603388100000|2020-10-22 17:35:00|38051.2|38011.2|37998.4|37958.4|38053.4|38013.4|37969.8|37929.8|274
1603388400000|2020-10-22 17:40:00|38000.5|37960.5|37979.8|37939.8|38003.4|37963.4|37911.9|37871.9|471
1603388700000|2020-10-22 17:45:00|37984.8|37944.8|37970.5|37930.5|38009.8|37969.8|37936.2|37896.2|202
1603389000000|2020-10-22 17:50:00|37959.8|37919.8|37970.5|37930.5|37983.3|37943.3|37934.7|37894.7|212
1603389300000|2020-10-22 17:55:00|37962.6|37922.6|37943.3|37903.3|37965.5|37925.5|37918.3|37878.3|93
1603389600000|2020-10-22 18:00:00|37940.4|37900.4|37991.1|37951.1|38001.1|37961.1|37927.6|37887.6|365
1603389900000|2020-10-22 18:05:00|37989|37949|37991.8|37951.8|38009|37969|37971.8|37931.8|387
1603390200000|2020-10-22 18:10:00|37989|37949|37797.5|37757.5|38016.1|37976.1|37797.5|37757.5|1314
1603390500000|2020-10-22 18:15:00|37804.6|37764.6|37774.6|37734.6|37841.8|37801.8|37746.1|37706.1|749
1603411200000|2020-10-23 00:00:00|37886|37846|38001.7|37961.7|38030.9|37990.9|37886|37846|308
1603411500000|2020-10-23 00:05:00|38013.8|37973.8|37998.8|37958.8|38042.3|38002.3|37981.7|37941.7|106
1603411800000|2020-10-23 00:10:00|38003.8|37963.8|37998.1|37958.1|38018.1|37978.1|37973.9|37933.9|76
1603412100000|2020-10-23 00:15:00|38000.2|37960.2|38001|37961|38003.1|37963.1|37951.7|37911.7|76
1603412400000|2020-10-23 00:20:00|37998.1|37958.1|38000.2|37960.2|38044.5|38004.5|37992.4|37952.4|95
1603412700000|2020-10-23 00:25:00|38005.2|37965.2|38014.4|37974.4|38017.3|37977.3|37997.3|37957.3|10
1603413000000|2020-10-23 00:30:00|38017.3|37977.3|38010.2|37970.2|38020.2|37980.2|38007.3|37967.3|35
1603413300000|2020-10-23 00:35:00|38007.3|37967.3|38018|37978|38028|37988|37988|37948|51
1603413600000|2020-10-23 00:40:00|38013|37973|38012.2|37972.2|38035.1|37995.1|38007.3|37967.3|20
1603413900000|2020-10-23 00:45:00|38002.2|37962.2|38017.2|37977.2|38022.2|37982.2|37995.1|37955.1|24
1603414200000|2020-10-23 00:50:00|38015.1|37975.1|38024.3|37984.3|38034.3|37994.3|38012.2|37972.2|36
1603414500000|2020-10-23 00:55:00|38027.2|37987.2|38054.3|38014.3|38064.3|38024.3|38024.3|37984.3|11
1603414800000|2020-10-23 01:00:00|38049.3|38009.3|37968.6|37928.6|38069.3|38029.3|37961.5|37921.5|107
1603415100000|2020-10-23 01:05:00|37971.5|37931.5|37938.6|37898.6|37981.5|37941.5|37928.6|37888.6|90
1603415400000|2020-10-23 01:10:00|37936.5|37896.5|37936.5|37896.5|37949.4|37909.4|37931.5|37891.5|50
1603415700000|2020-10-23 01:15:00|37939.3|37899.3|37949.3|37909.3|37949.3|37909.3|37931.5|37891.5|13
1603416000000|2020-10-23 01:20:00|37947.2|37907.2|37998.6|37958.6|38001.4|37961.4|37944.3|37904.3|27
1603416300000|2020-10-23 01:25:00|38001.4|37961.4|38007.8|37967.8|38015.7|37975.7|37998.6|37958.6|25
1603416600000|2020-10-23 01:30:00|38010.7|37970.7|37997.8|37957.8|38010.7|37970.7|37992.8|37952.8|12
1603416900000|2020-10-23 01:35:00|37987.8|37947.8|38000.6|37960.6|38007.8|37967.8|37985.6|37945.6|13
1603417200000|2020-10-23 01:40:00|37998.5|37958.5|37990.6|37950.6|38005.6|37965.6|37988.5|37948.5|6
1603417500000|2020-10-23 01:45:00|37988.5|37948.5|37978.5|37938.5|37990.6|37950.6|37975.6|37935.6|9
1603417800000|2020-10-23 01:50:00|37973.5|37933.5|37945.6|37905.6|37973.5|37933.5|37945.6|37905.6|16
1603418100000|2020-10-23 01:55:00|37948.4|37908.4|37950.5|37910.5|37958.4|37918.4|37935.6|37895.6|66
1603418400000|2020-10-23 02:00:00|37948.4|37908.4|37938.4|37898.4|37948.4|37908.4|37930.5|37890.5|11
1603418700000|2020-10-23 02:05:00|37940.5|37900.5|37940.5|37900.5|37950.5|37910.5|37928.4|37888.4|7
1603419000000|2020-10-23 02:10:00|37938.4|37898.4|37940.5|37900.5|37945.5|37905.5|37935.5|37895.5|0
1603419300000|2020-10-23 02:15:00|37938.4|37898.4|37940.5|37900.5|37943.4|37903.4|37935.5|37895.5|0
1603419600000|2020-10-23 02:20:00|37942.6|37902.6|37953.3|37913.3|37955.5|37915.5|37942.6|37902.6|8
1603419900000|2020-10-23 02:25:00|37950.4|37910.4|37958.3|37918.3|37958.3|37918.3|37950.4|37910.4|0
1603420200000|2020-10-23 02:30:00|37960.4|37920.4|37963.3|37923.3|37978.3|37938.3|37958.3|37918.3|1
1603420500000|2020-10-23 02:35:00|37960.4|37920.4|37983.3|37943.3|37983.3|37943.3|37958.3|37918.3|3
1603420800000|2020-10-23 02:40:00|37978.3|37938.3|37988.2|37948.2|37988.2|37948.2|37970.4|37930.4|2
1603421100000|2020-10-23 02:45:00|37983.2|37943.2|38015.3|37975.3|38025.3|37985.3|37981.1|37941.1|21
1603421400000|2020-10-23 02:50:00|38010.3|37970.3|38040.3|38000.3|38052.4|38012.4|38010.3|37970.3|33
1603421700000|2020-10-23 02:55:00|38045.3|38005.3|38050.3|38010.3|38062.4|38022.4|38037.4|37997.4|37
1603422000000|2020-10-23 03:00:00|38052.4|38012.4|38045.3|38005.3|38065.3|38025.3|38040.3|38000.3|21
1603422300000|2020-10-23 03:05:00|38048.2|38008.2|38055.3|38015.3|38055.3|38015.3|38040.3|38000.3|12
1603422600000|2020-10-23 03:10:00|38053.1|38013.1|38040.2|38000.2|38058.1|38018.1|38030.2|37990.2|12
1603422900000|2020-10-23 03:15:00|38045.2|38005.2|38030.2|37990.2|38045.2|38005.2|38027.3|37987.3|1
1603423200000|2020-10-23 03:20:00|38025.2|37985.2|38035.2|37995.2|38040.2|38000.2|38022.3|37982.3|9
1603423500000|2020-10-23 03:25:00|38030.2|37990.2|38025.2|37985.2|38030.2|37990.2|38020.2|37980.2|6
1603423800000|2020-10-23 03:30:00|38028|37988|38035.2|37995.2|38040.2|38000.2|38028|37988|3
1603424100000|2020-10-23 03:35:00|38035.1|37995.1|38038|37998|38045.1|38005.1|38035.1|37995.1|6
1603424400000|2020-10-23 03:40:00|38035.1|37995.1|38038|37998|38043|38003|38028|37988|4
1603424700000|2020-10-23 03:45:00|38035.1|37995.1|38035.1|37995.1|38043|38003|38030.1|37990.1|8
1603425000000|2020-10-23 03:50:00|38030.1|37990.1|38037.9|37997.9|38043|38003|38030.1|37990.1|2
1603425300000|2020-10-23 03:55:00|38045.1|38005.1|38055.1|38015.1|38055.1|38015.1|38040.1|38000.1|3
1603425600000|2020-10-23 04:00:00|38055|38015|38055|38015|38057.9|38017.9|38045|38005|3
1603425900000|2020-10-23 04:05:00|38050|38010|38052.1|38012.1|38065|38025|38045|38005|3
1603426200000|2020-10-23 04:10:00|38047.9|38007.9|38052.1|38012.1|38055|38015|38047.9|38007.9|1
1603426500000|2020-10-23 04:15:00|38047.1|38007.1|38045|38005|38052.1|38012.1|38040|38000|12
1603426800000|2020-10-23 04:20:00|38049.2|38009.2|38047.8|38007.8|38052.8|38012.8|38042.8|38002.8|3
1603427100000|2020-10-23 04:25:00|38052.8|38012.8|38040.7|38000.7|38052.8|38012.8|38039.9|37999.9|4
1603427400000|2020-10-23 04:30:00|38043.6|38003.6|38067.8|38027.8|38069.9|38029.9|38043.6|38003.6|8
1603427700000|2020-10-23 04:35:00|38069.9|38029.9|38072|38032|38079.9|38039.9|38062|38022|5
1603428000000|2020-10-23 04:40:00|38069.9|38029.9|38087.7|38047.7|38087.7|38047.7|38064.9|38024.9|15
1603428300000|2020-10-23 04:45:00|38082.7|38042.7|38064.8|38024.8|38082.7|38042.7|38054.8|38014.8|9
1603428600000|2020-10-23 04:50:00|38062|38022|38052.7|38012.7|38062|38022|38049.8|38009.8|4
1603428900000|2020-10-23 04:55:00|38057.7|38017.7|38047.7|38007.7|38057.7|38017.7|38044.8|38004.8|5
1603429200000|2020-10-23 05:00:00|38050.6|38010.6|38044.8|38004.8|38054.8|38014.8|38037.7|37997.7|31
1603429500000|2020-10-23 05:05:00|38042.7|38002.7|38044.8|38004.8|38044.8|38004.8|38042.6|38002.6|1
1603429800000|2020-10-23 05:10:00|38039.8|37999.8|38040.5|38000.5|38044.7|38004.7|38039.8|37999.8|2
1603430100000|2020-10-23 05:15:00|38037.6|37997.6|38032.6|37992.6|38040.5|38000.5|38030.5|37990.5|8
1603430400000|2020-10-23 05:20:00|38035.5|37995.5|38032.6|37992.6|38037.6|37997.6|38030.5|37990.5|11
1603430700000|2020-10-23 05:25:00|38034.7|37994.7|38037.6|37997.6|38037.6|37997.6|38027.6|37987.6|8
1603431000000|2020-10-23 05:30:00|38034.7|37994.7|37981.2|37941.2|38034.7|37994.7|37964.1|37924.1|60
1603431300000|2020-10-23 05:35:00|37984.1|37944.1|37983.3|37943.3|37989|37949|37971.2|37931.2|24
1603431600000|2020-10-23 05:40:00|37981.2|37941.2|38006.1|37966.1|38013.3|37973.3|37981.1|37941.1|28
1603431900000|2020-10-23 05:45:00|38003.3|37963.3|37976.1|37936.1|38003.3|37963.3|37976.1|37936.1|21
1603432200000|2020-10-23 05:50:00|37973.2|37933.2|37986.1|37946.1|37986.1|37946.1|37973.2|37933.2|4
1603432500000|2020-10-23 05:55:00|37979|37939|37976.1|37936.1|37983.2|37943.2|37966.1|37926.1|24
1603432800000|2020-10-23 06:00:00|37961.1|37921.1|37936.1|37896.1|37968.9|37928.9|37933.2|37893.2|75
1603433100000|2020-10-23 06:05:00|37936|37896|37937.4|37897.4|37951|37911|37930.3|37890.3|66
1603433400000|2020-10-23 06:10:00|37930.3|37890.3|37947.4|37907.4|37955.3|37915.3|37924.5|37884.5|41
1603433700000|2020-10-23 06:15:00|37950.2|37910.2|37975.2|37935.2|37977.4|37937.4|37937.4|37897.4|35
1603434000000|2020-10-23 06:20:00|37970.2|37930.2|37945.2|37905.2|37975.2|37935.2|37940.2|37900.2|26
1603434300000|2020-10-23 06:25:00|37937.3|37897.3|37947.3|37907.3|37957.3|37917.3|37930.2|37890.2|12
1603434600000|2020-10-23 06:30:00|37940.2|37900.2|37940.2|37900.2|37947.3|37907.3|37927.3|37887.3|47
1603434900000|2020-10-23 06:35:00|37937.3|37897.3|37954.4|37914.4|37964.4|37924.4|37937.3|37897.3|9
1603435200000|2020-10-23 06:40:00|37947.3|37907.3|37929.4|37889.4|37952.3|37912.3|37924.4|37884.4|24
1603435500000|2020-10-23 06:45:00|37926.5|37886.5|37912.8|37872.8|37941.5|37901.5|37912.8|37872.8|47
1603435800000|2020-10-23 06:50:00|37902.8|37862.8|37869.9|37829.9|37934.9|37894.9|37869.9|37829.9|94
1603436100000|2020-10-23 06:55:00|37867|37827|37787.2|37747.2|37869.9|37829.9|37784.3|37744.3|173
1603436400000|2020-10-23 07:00:00|37790.1|37750.1|37844.5|37804.5|37857.9|37817.9|37787.2|37747.2|182
1603436700000|2020-10-23 07:05:00|37841.6|37801.6|37836.6|37796.6|37841.6|37801.6|37824.4|37784.4|56
1603437000000|2020-10-23 07:10:00|37832.3|37792.3|37866.5|37826.5|37881.5|37841.5|37832.3|37792.3|147
1603437300000|2020-10-23 07:15:00|37868.6|37828.6|37874.4|37834.4|37886.5|37846.5|37864.4|37824.4|34
1603437600000|2020-10-23 07:20:00|37884.4|37844.4|37866.5|37826.5|37894.4|37854.4|37866.5|37826.5|41
1603437900000|2020-10-23 07:25:00|37871.5|37831.5|37891.5|37851.5|37901.5|37861.5|37871.5|37831.5|27
1603438200000|2020-10-23 07:30:00|37896.5|37856.5|37886.5|37846.5|37921.5|37881.5|37881.5|37841.5|100
1603438500000|2020-10-23 07:35:00|37884.3|37844.3|37843.5|37803.5|37894.3|37854.3|37831.4|37791.4|115
1603438800000|2020-10-23 07:40:00|37846.4|37806.4|37826.4|37786.4|37862.8|37822.8|37806.4|37766.4|74
1603439100000|2020-10-23 07:45:00|37829.3|37789.3|37732.2|37692.2|37831.4|37791.4|37697.2|37657.2|260
1603439400000|2020-10-23 07:50:00|37730|37690|37739.3|37699.3|37746.4|37706.4|37709.3|37669.3|29
1603439700000|2020-10-23 07:55:00|37744.3|37704.3|37752.1|37712.1|37760|37720|37739.3|37699.3|4
1603440000000|2020-10-23 08:00:00|37762.1|37722.1|37742.1|37702.1|37762.1|37722.1|37697.9|37657.9|43
1603440300000|2020-10-23 08:05:00|37744.2|37704.2|37782.1|37742.1|37804.2|37764.2|37732.1|37692.1|143
1603440600000|2020-10-23 08:10:00|37777.1|37737.1|37764.9|37724.9|37800|37760|37764.9|37724.9|23
1603440900000|2020-10-23 08:15:00|37772.1|37732.1|37769.9|37729.9|37792|37752|37759.9|37719.9|29
1603441200000|2020-10-23 08:20:00|37772|37732|37836.3|37796.3|37836.3|37796.3|37762|37722|75
1603441500000|2020-10-23 08:25:00|37819.1|37779.1|37816.2|37776.2|37836.2|37796.2|37808.4|37768.4|26
1603441800000|2020-10-23 08:30:00|37818.3|37778.3|37874.7|37834.7|37875.5|37835.5|37808.3|37768.3|52
1603442100000|2020-10-23 08:35:00|37864.7|37824.7|37860.4|37820.4|37884.7|37844.7|37860.4|37820.4|18
1603442400000|2020-10-23 08:40:00|37857.5|37817.5|37934.6|37894.6|37956.8|37916.8|37852.5|37812.5|123
1603442700000|2020-10-23 08:45:00|37931.7|37891.7|37908.8|37868.8|37941.7|37901.7|37904.6|37864.6|39
1603443000000|2020-10-23 08:50:00|37914.6|37874.6|37913.8|37873.8|37948.8|37908.8|37911.7|37871.7|29
1603443300000|2020-10-23 08:55:00|37910.9|37870.9|37896.7|37856.7|37910.9|37870.9|37876.7|37836.7|58
1603443600000|2020-10-23 09:00:00|37906.7|37866.7|37926.7|37886.7|37943.8|37903.8|37906.7|37866.7|26
1603443900000|2020-10-23 09:05:00|37928.8|37888.8|37931.6|37891.6|37938.8|37898.8|37921.7|37881.7|27
1603444200000|2020-10-23 09:10:00|37929.5|37889.5|37950.9|37910.9|37953|37913|37926.6|37886.6|18
1603444500000|2020-10-23 09:15:00|37953|37913|37956.6|37916.6|37966.6|37926.6|37944.5|37904.5|30
1603444800000|2020-10-23 09:20:00|37953.7|37913.7|37954.5|37914.5|37958.7|37918.7|37941.6|37901.6|3
1603445100000|2020-10-23 09:25:00|37956.6|37916.6|37971.6|37931.6|37973.7|37933.7|37936.6|37896.6|18
1603445400000|2020-10-23 09:30:00|37966.6|37926.6|38005.8|37965.8|38020.8|37980.8|37966.6|37926.6|90
1603445700000|2020-10-23 09:35:00|38002.9|37962.9|38062.9|38022.9|38087.9|38047.9|37990.8|37950.8|107
1603446000000|2020-10-23 09:40:00|38060.8|38020.8|38020.7|37980.7|38060.8|38020.8|38010.7|37970.7|29
1603446300000|2020-10-23 09:45:00|38018.6|37978.6|38054.9|38014.9|38064.9|38024.9|38005.7|37965.7|34
1603446600000|2020-10-23 09:50:00|38059.9|38019.9|38112.6|38072.6|38142.6|38102.6|38059.9|38019.9|346
1603446900000|2020-10-23 09:55:00|38115.5|38075.5|38142.6|38102.6|38160.5|38120.5|38107.6|38067.6|192
1603447200000|2020-10-23 10:00:00|38135.5|38095.5|38133.3|38093.3|38158.3|38118.3|38125.4|38085.4|23
1603447500000|2020-10-23 10:05:00|38128.3|38088.3|38131.2|38091.2|38138.3|38098.3|38113.3|38073.3|57
1603447800000|2020-10-23 10:10:00|38128.3|38088.3|38121.2|38081.2|38141.2|38101.2|38098.3|38058.3|30
1603448100000|2020-10-23 10:15:00|38111.2|38071.2|38121.1|38081.1|38136.2|38096.2|38106.2|38066.2|25
1603448400000|2020-10-23 10:20:00|38131.1|38091.1|38141.1|38101.1|38155.4|38115.4|38123.3|38083.3|59
1603448700000|2020-10-23 10:25:00|38143.2|38103.2|38151.1|38111.1|38153.2|38113.2|38143.2|38103.2|10
1603449000000|2020-10-23 10:30:00|38141.1|38101.1|38146.1|38106.1|38155.3|38115.3|38139|38099|31
1603449300000|2020-10-23 10:35:00|38148.2|38108.2|38119|38079|38151.1|38111.1|38116.1|38076.1|9
1603449600000|2020-10-23 10:40:00|38118.9|38078.9|38121|38081|38121.1|38081.1|38096|38056|24
1603449900000|2020-10-23 10:45:00|38123.1|38083.1|38158.1|38118.1|38166|38126|38123.1|38083.1|114
1603450200000|2020-10-23 10:50:00|38161|38121|38131|38091|38166|38126|38128.1|38088.1|55
1603450500000|2020-10-23 10:55:00|38136|38096|38113.9|38073.9|38143.1|38103.1|38103.9|38063.9|5
1603450800000|2020-10-23 11:00:00|38111|38071|38091.7|38051.7|38111|38071|38064.6|38024.6|124
1603451100000|2020-10-23 11:05:00|38094.6|38054.6|38108.8|38068.8|38113.8|38073.8|38091.7|38051.7|58
1603451400000|2020-10-23 11:10:00|38113.8|38073.8|38120.9|38080.9|38128.8|38088.8|38108.8|38068.8|19
1603451700000|2020-10-23 11:15:00|38118.8|38078.8|38113|38073|38121.7|38081.7|38113|38073|91
1603452000000|2020-10-23 11:20:00|38123|38083|38113|38073|38123|38083|38113|38073|75
1603452300000|2020-10-23 11:25:00|38118|38078|38143|38103|38163|38123|38118|38078|173
1603452600000|2020-10-23 11:30:00|38135.8|38095.8|38130.8|38090.8|38140.8|38100.8|38130.8|38090.8|27
1603452900000|2020-10-23 11:35:00|38125.8|38085.8|38205|38165|38220|38180|38125.8|38085.8|238
1603453200000|2020-10-23 11:40:00|38214.2|38174.2|38192.9|38152.9|38217.9|38177.9|38172.9|38132.9|54
1603453500000|2020-10-23 11:45:00|38187.9|38147.9|38185.8|38145.8|38222.9|38182.9|38175.8|38135.8|110
1603453800000|2020-10-23 11:50:00|38177.9|38137.9|38157.8|38117.8|38180.8|38140.8|38142.8|38102.8|31
1603454100000|2020-10-23 11:55:00|38152.8|38112.8|38157.8|38117.8|38167.8|38127.8|38142.8|38102.8|31
1603454400000|2020-10-23 12:00:00|38155.7|38115.7|38180.7|38140.7|38212.8|38172.8|38155.7|38115.7|46
1603454700000|2020-10-23 12:05:00|38182.8|38142.8|38192.8|38152.8|38212.8|38172.8|38177.8|38137.8|41
1603455000000|2020-10-23 12:10:00|38187.8|38147.8|38144.3|38104.3|38187.8|38147.8|38139.3|38099.3|113
1603455300000|2020-10-23 12:15:00|38142.2|38102.2|38152.2|38112.2|38166.4|38126.4|38134.3|38094.3|43
1603455600000|2020-10-23 12:20:00|38149.3|38109.3|38146.4|38106.4|38161.4|38121.4|38134.3|38094.3|45
1603455900000|2020-10-23 12:25:00|38141.4|38101.4|38150.6|38110.6|38157.7|38117.7|38118.5|38078.5|68
1603456200000|2020-10-23 12:30:00|38145.6|38105.6|38152.7|38112.7|38153.5|38113.5|38115.6|38075.6|66
1603456500000|2020-10-23 12:35:00|38148.5|38108.5|38128.4|38088.4|38152.7|38112.7|38123.4|38083.4|61
1603456800000|2020-10-23 12:40:00|38130.5|38090.5|38127.6|38087.6|38139.7|38099.7|38120.5|38080.5|32
1603459800000|2020-10-23 13:30:00|38116.9|38076.9|37998.4|37958.4|38206.6|38166.6|37988.4|37948.4|1673
1603460100000|2020-10-23 13:35:00|38002.7|37962.7|37893.7|37853.7|38031.3|37991.3|37848.7|37808.7|953
1603460400000|2020-10-23 13:40:00|37890.8|37850.8|37758.9|37718.9|37903.7|37863.7|37708.9|37668.9|1422
1603460700000|2020-10-23 13:45:00|37756|37716|37788.9|37748.9|37820.2|37780.2|37736|37696|764
1603461000000|2020-10-23 13:50:00|37791|37751|37662.6|37622.6|37806|37766|37613.3|37573.3|1360
1603461300000|2020-10-23 13:55:00|37664.7|37624.7|37559.1|37519.1|37687.5|37647.5|37541.2|37501.2|812
1603461600000|2020-10-23 14:00:00|37563.3|37523.3|37673.8|37633.8|37673.8|37633.8|37529.1|37489.1|816
1603461900000|2020-10-23 14:05:00|37683.8|37643.8|37647.5|37607.5|37727.3|37687.3|37622.5|37582.5|536
1603462200000|2020-10-23 14:10:00|37639.6|37599.6|37752.2|37712.2|37754.3|37714.3|37610.4|37570.4|533
1603462500000|2020-10-23 14:15:00|37754.3|37714.3|37785.1|37745.1|37818.5|37778.5|37754.3|37714.3|518
1603462800000|2020-10-23 14:20:00|37788|37748|37861.4|37821.4|37872.2|37832.2|37788|37748|445
1603463100000|2020-10-23 14:25:00|37866.4|37826.4|37814.3|37774.3|37879.3|37839.3|37800.1|37760.1|412
1603463400000|2020-10-23 14:30:00|37810.1|37770.1|37748.7|37708.7|37817.2|37777.2|37718.7|37678.7|890
1603463700000|2020-10-23 14:35:00|37750.8|37710.8|37733.7|37693.7|37775.8|37735.8|37732.9|37692.9|359
1603464000000|2020-10-23 14:40:00|37731.6|37691.6|37765.8|37725.8|37768.7|37728.7|37712.9|37672.9|649
1603464300000|2020-10-23 14:45:00|37767.9|37727.9|37772.9|37732.9|37792.9|37752.9|37745|37705|533
1603464600000|2020-10-23 14:50:00|37770|37730|37807.1|37767.1|37820|37780|37760|37720|653
1603464900000|2020-10-23 14:55:00|37800|37760|37792.8|37752.8|37804.9|37764.9|37762.8|37722.8|538
1603465200000|2020-10-23 15:00:00|37794.9|37754.9|37731.5|37691.5|37809.9|37769.9|37708.6|37668.6|652
1603465500000|2020-10-23 15:05:00|37734.4|37694.4|37729.4|37689.4|37744.4|37704.4|37714.4|37674.4|523
1603465800000|2020-10-23 15:10:00|37721.5|37681.5|37684.4|37644.4|37744.4|37704.4|37657.3|37617.3|1125
1603466100000|2020-10-23 15:15:00|37687.3|37647.3|37751.5|37711.5|37768.6|37728.6|37687.3|37647.3|411
1603466400000|2020-10-23 15:20:00|37748.6|37708.6|37714.3|37674.3|37768.6|37728.6|37711.4|37671.4|563
1603466700000|2020-10-23 15:25:00|37704.3|37664.3|37720.1|37680.1|37740.1|37700.1|37694.3|37654.3|626
1603467000000|2020-10-23 15:30:00|37723|37683|37683|37643|37737.2|37697.2|37680.1|37640.1|591
1603467300000|2020-10-23 15:35:00|37680.1|37640.1|37700.1|37660.1|37720.1|37680.1|37675.9|37635.9|332
1603467600000|2020-10-23 15:40:00|37703|37663|37705.8|37665.8|37712.9|37672.9|37670.1|37630.1|497
1603467900000|2020-10-23 15:45:00|37702.9|37662.9|37685.8|37645.8|37715.8|37675.8|37672.9|37632.9|237
1603468200000|2020-10-23 15:50:00|37687.9|37647.9|37742.6|37702.6|37749.7|37709.7|37670|37630|630
1603468500000|2020-10-23 15:55:00|37749.7|37709.7|37740.2|37700.2|37771|37731|37736.8|37696.8|397
1603468800000|2020-10-23 16:00:00|37745.2|37705.2|37788.1|37748.1|37798.1|37758.1|37735.2|37695.2|272
1603469100000|2020-10-23 16:05:00|37795.2|37755.2|37788.1|37748.1|37812.3|37772.3|37778.1|37738.1|391
1603469400000|2020-10-23 16:10:00|37791|37751|37766.8|37726.8|37798.1|37758.1|37743.9|37703.9|131
1603469700000|2020-10-23 16:15:00|37773.9|37733.9|37771.2|37731.2|37775.4|37735.4|37735.5|37695.5|399
1603470000000|2020-10-23 16:20:00|37774.1|37734.1|37777|37737|37787|37747|37744.1|37704.1|239
1603470300000|2020-10-23 16:25:00|37774.9|37734.9|37784.1|37744.1|37797|37757|37772|37732|163
1603470600000|2020-10-23 16:30:00|37779.1|37739.1|37805.4|37765.4|37828.3|37788.3|37769.1|37729.1|283
1603470900000|2020-10-23 16:35:00|37803.3|37763.3|37791.2|37751.2|37825.4|37785.4|37788.3|37748.3|97
1603471200000|2020-10-23 16:40:00|37796.2|37756.2|37825.3|37785.3|37828.2|37788.2|37793.3|37753.3|115
1603471500000|2020-10-23 16:45:00|37823.2|37783.2|37805.3|37765.3|37838.2|37798.2|37805.3|37765.3|130
1603471800000|2020-10-23 16:50:00|37798.2|37758.2|37815.3|37775.3|37820.3|37780.3|37790.3|37750.3|108
1603472100000|2020-10-23 16:55:00|37808.2|37768.2|37817.4|37777.4|37820.3|37780.3|37798.2|37758.2|104
1603472400000|2020-10-23 17:00:00|37820.3|37780.3|37822.4|37782.4|37829.5|37789.5|37812.4|37772.4|78
1603472700000|2020-10-23 17:05:00|37819.5|37779.5|37776.6|37736.6|37819.5|37779.5|37776.6|37736.6|141
1603473000000|2020-10-23 17:10:00|37779.5|37739.5|37796.5|37756.5|37796.5|37756.5|37769.4|37729.4|67
1603473300000|2020-10-23 17:15:00|37799.4|37759.4|37814.4|37774.4|37819.4|37779.4|37769.4|37729.4|133
1603473600000|2020-10-23 17:20:00|37816.5|37776.5|37796.5|37756.5|37819.4|37779.4|37786.5|37746.5|51
1603473900000|2020-10-23 17:25:00|37792.3|37752.3|37829.4|37789.4|37839.4|37799.4|37792.3|37752.3|219
1603474200000|2020-10-23 17:30:00|37832.3|37792.3|37832.3|37792.3|37839.4|37799.4|37822.3|37782.3|131
1603474500000|2020-10-23 17:35:00|37834.4|37794.4|37861.4|37821.4|37866.4|37826.4|37834.4|37794.4|165
1603474800000|2020-10-23 17:40:00|37866.4|37826.4|37882.2|37842.2|37886.4|37846.4|37846.4|37806.4|146
1603475100000|2020-10-23 17:45:00|37889.3|37849.3|37924.3|37884.3|37939.3|37899.3|37879.3|37839.3|314
1603475400000|2020-10-23 17:50:00|37922.2|37882.2|38049|38009|38056.9|38016.9|37899.3|37859.3|670
1603475700000|2020-10-23 17:55:00|38054|38014|38079.8|38039.8|38164.8|38124.8|38046.9|38006.9|511
1603476000000|2020-10-23 18:00:00|38085.6|38045.6|38075.5|38035.5|38113.5|38073.5|38060.5|38020.5|304
1603476300000|2020-10-23 18:05:00|38080.5|38040.5|38217.3|38177.3|38223.1|38183.1|38080.5|38040.5|678
1603476600000|2020-10-23 18:10:00|38221.5|38181.5|38263.1|38223.1|38324.7|38284.7|38141.8|38101.8|1895
1603476900000|2020-10-23 18:15:00|38268.1|38228.1|38298.1|38258.1|38341|38301|38266|38226|856
1603670400000|2020-10-26 00:00:00|38245|38205|38219|38179|38317|38277|38157|38117|285
1603670700000|2020-10-26 00:05:00|38207|38167|38153|38113|38207|38167|38150|38110|83
1603671000000|2020-10-26 00:10:00|38155|38115|38186|38146|38196|38156|38085|38045|127
1603671300000|2020-10-26 00:15:00|38172|38132|38160.9|38120.9|38212|38172|38155.9|38115.9|61
1603671600000|2020-10-26 00:20:00|38170.9|38130.9|38148.9|38108.9|38170.9|38130.9|38137.9|38097.9|10
1603671900000|2020-10-26 00:25:00|38145.9|38105.9|38184.9|38144.9|38191.9|38151.9|38145.9|38105.9|20
1603672200000|2020-10-26 00:30:00|38191.9|38151.9|38206.9|38166.9|38211.9|38171.9|38174.9|38134.9|23
1603672500000|2020-10-26 00:35:00|38204.9|38164.9|38191.9|38151.9|38204.9|38164.9|38181.9|38141.9|20
1603672800000|2020-10-26 00:40:00|38194.9|38154.9|38209.9|38169.9|38241.9|38201.9|38194.9|38154.9|18
1603673100000|2020-10-26 00:45:00|38211.9|38171.9|38241.8|38201.8|38251.9|38211.9|38199.9|38159.9|37
1603673400000|2020-10-26 00:50:00|38246.8|38206.8|38225.8|38185.8|38246.8|38206.8|38212.8|38172.8|39
1603673700000|2020-10-26 00:55:00|38230.8|38190.8|38193.8|38153.8|38235.8|38195.8|38188.8|38148.8|22
1603674000000|2020-10-26 01:00:00|38190.8|38150.8|38218.8|38178.8|38257.8|38217.8|38183.8|38143.8|82
1603674300000|2020-10-26 01:05:00|38220.8|38180.8|38221.7|38181.7|38230.8|38190.8|38200.8|38160.8|26
1603674600000|2020-10-26 01:10:00|38218.7|38178.7|38211.7|38171.7|38233.7|38193.7|38193.7|38153.7|30
1603674900000|2020-10-26 01:15:00|38206.7|38166.7|38221.7|38181.7|38223.7|38183.7|38191.7|38151.7|25
1603675200000|2020-10-26 01:20:00|38223.7|38183.7|38226.7|38186.7|38226.7|38186.7|38208.7|38168.7|15
1603675500000|2020-10-26 01:25:00|38241.7|38201.7|38218.7|38178.7|38248.7|38208.7|38218.7|38178.7|36
1603675800000|2020-10-26 01:30:00|38221.7|38181.7|38140.7|38100.7|38221.7|38181.7|38130.7|38090.7|74
1603676100000|2020-10-26 01:35:00|38137.7|38097.7|38138.6|38098.6|38163.6|38123.6|38131.6|38091.6|39
1603676400000|2020-10-26 01:40:00|38135.6|38095.6|38133.6|38093.6|38136.6|38096.6|38113.6|38073.6|31
1603676700000|2020-10-26 01:45:00|38136.6|38096.6|38135.6|38095.6|38143.6|38103.6|38128.6|38088.6|17
1603677000000|2020-10-26 01:50:00|38140.6|38100.6|38153.6|38113.6|38173.6|38133.6|38138.6|38098.6|14
1603677300000|2020-10-26 01:55:00|38158.6|38118.6|38153.6|38113.6|38163.6|38123.6|38150.6|38110.6|3
1603677600000|2020-10-26 02:00:00|38151.5|38111.5|38175.5|38135.5|38183.5|38143.5|38145.6|38105.6|17
1603677900000|2020-10-26 02:05:00|38178.5|38138.5|38163.5|38123.5|38180.5|38140.5|38158.5|38118.5|20
1603678200000|2020-10-26 02:10:00|38165.5|38125.5|38158.5|38118.5|38173.5|38133.5|38143.5|38103.5|10
1603678500000|2020-10-26 02:15:00|38155.5|38115.5|38163.5|38123.5|38168.5|38128.5|38153.5|38113.5|3
1603678800000|2020-10-26 02:20:00|38168.5|38128.5|38170.5|38130.5|38170.5|38130.5|38165.5|38125.5|5
1603679100000|2020-10-26 02:25:00|38180.5|38140.5|38180.4|38140.4|38190.4|38150.4|38175.5|38135.5|4
1603679400000|2020-10-26 02:30:00|38183.4|38143.4|38195.4|38155.4|38200.4|38160.4|38178.4|38138.4|24
1603679700000|2020-10-26 02:35:00|38197.4|38157.4|38228.4|38188.4|38228.4|38188.4|38193.4|38153.4|10
1603680000000|2020-10-26 02:40:00|38233.4|38193.4|38235.4|38195.4|38250.4|38210.4|38220.4|38180.4|29
1603680300000|2020-10-26 02:45:00|38238.4|38198.4|38230.4|38190.4|38240.4|38200.4|38225.4|38185.4|5
1603680600000|2020-10-26 02:50:00|38237.4|38197.4|38225.3|38185.3|38237.4|38197.4|38215.4|38175.4|7
1603680900000|2020-10-26 02:55:00|38228.3|38188.3|38208.3|38168.3|38230.3|38190.3|38205.3|38165.3|5
1603681200000|2020-10-26 03:00:00|38210.3|38170.3|38218.3|38178.3|38223.3|38183.3|38208.3|38168.3|5
1603681500000|2020-10-26 03:05:00|38220.3|38180.3|38218.3|38178.3|38223.3|38183.3|38208.3|38168.3|6
1603681800000|2020-10-26 03:10:00|38215.3|38175.3|38213.3|38173.3|38218.3|38178.3|38208.3|38168.3|7
1603682100000|2020-10-26 03:15:00|38218.3|38178.3|38205.3|38165.3|38228.3|38188.3|38200.3|38160.3|7
1603682400000|2020-10-26 03:20:00|38203.2|38163.2|38210.2|38170.2|38218.2|38178.2|38200.3|38160.3|37
1603682700000|2020-10-26 03:25:00|38213.2|38173.2|38198.2|38158.2|38218.2|38178.2|38190.2|38150.2|21
1603683000000|2020-10-26 03:30:00|38193.2|38153.2|38203.2|38163.2|38203.2|38163.2|38193.2|38153.2|5
1603683300000|2020-10-26 03:35:00|38200.2|38160.2|38191.2|38151.2|38203.2|38163.2|38191.2|38151.2|6
1603683600000|2020-10-26 03:40:00|38194.2|38154.2|38201.2|38161.2|38206.2|38166.2|38191.2|38151.2|7
1603683900000|2020-10-26 03:45:00|38201.1|38161.1|38193.1|38153.1|38203.1|38163.1|38193.1|38153.1|2
1603684200000|2020-10-26 03:50:00|38198.1|38158.1|38200.1|38160.1|38203.1|38163.1|38193.1|38153.1|3
1603684500000|2020-10-26 03:55:00|38203.1|38163.1|38203.1|38163.1|38203.1|38163.1|38198.1|38158.1|0
1603684800000|2020-10-26 04:00:00|38200.1|38160.1|38198.1|38158.1|38200.1|38160.1|38198.1|38158.1|6
1603685100000|2020-10-26 04:05:00|38195.1|38155.1|38198.1|38158.1|38198.1|38158.1|38195.1|38155.1|0
1603685400000|2020-10-26 04:10:00|38225.1|38185.1|38232|38192|38244.1|38204.1|38225.1|38185.1|63
1603685700000|2020-10-26 04:15:00|38229|38189|38222|38182|38229|38189|38217|38177|14
1603686000000|2020-10-26 04:20:00|38225|38185|38222|38182|38225|38185|38222|38182|0
1603686300000|2020-10-26 04:25:00|38220|38180|38217|38177|38220|38180|38217|38177|0
1603686600000|2020-10-26 04:30:00|38215|38175|38225|38185|38230|38190|38215|38175|10
1603686900000|2020-10-26 04:35:00|38227|38187|38224.9|38184.9|38227|38187|38224.9|38184.9|0
1603687200000|2020-10-26 04:40:00|38226.9|38186.9|38234.9|38194.9|38234.9|38194.9|38226.9|38186.9|3
1603687500000|2020-10-26 04:45:00|38236.9|38196.9|38226.9|38186.9|38236.9|38196.9|38226.9|38186.9|19
1603687800000|2020-10-26 04:50:00|38224.9|38184.9|38231.9|38191.9|38233.9|38193.9|38221.9|38181.9|1
1603688100000|2020-10-26 04:55:00|38228.9|38188.9|38228.9|38188.9|38231.9|38191.9|38228.9|38188.9|0
1603688400000|2020-10-26 05:00:00|38226.9|38186.9|38226.8|38186.8|38231.9|38191.9|38218.9|38178.9|12
1603688700000|2020-10-26 05:05:00|38224.8|38184.8|38231.8|38191.8|38233.8|38193.8|38219.8|38179.8|9
1603689000000|2020-10-26 05:10:00|38229.8|38189.8|38231.8|38191.8|38231.8|38191.8|38226.8|38186.8|3
1603689300000|2020-10-26 05:15:00|38228.8|38188.8|38226.8|38186.8|38229.8|38189.8|38226.8|38186.8|3
1603689600000|2020-10-26 05:20:00|38221.8|38181.8|38209.8|38169.8|38221.8|38181.8|38206.8|38166.8|6
1603689900000|2020-10-26 05:25:00|38216.8|38176.8|38214.8|38174.8|38219.8|38179.8|38214.8|38174.8|3
1603690200000|2020-10-26 05:30:00|38216.7|38176.7|38191.7|38151.7|38216.7|38176.7|38186.7|38146.7|5
1603690500000|2020-10-26 05:35:00|38189.7|38149.7|38173.7|38133.7|38189.7|38149.7|38171.7|38131.7|40
1603690800000|2020-10-26 05:40:00|38176.7|38136.7|38178.7|38138.7|38188.7|38148.7|38163.7|38123.7|23
1603691100000|2020-10-26 05:45:00|38180.7|38140.7|38186.7|38146.7|38191.7|38151.7|38178.7|38138.7|18
1603691400000|2020-10-26 05:50:00|38183.7|38143.7|38186.7|38146.7|38189.7|38149.7|38173.7|38133.7|3
1603691700000|2020-10-26 05:55:00|38183.6|38143.6|38193.6|38153.6|38200.6|38160.6|38178.6|38138.6|7
1603692000000|2020-10-26 06:00:00|38190.6|38150.6|38203.6|38163.6|38210.6|38170.6|38190.6|38150.6|14
1603692300000|2020-10-26 06:05:00|38205.6|38165.6|38208.6|38168.6|38223.6|38183.6|38205.6|38165.6|42
1603692600000|2020-10-26 06:10:00|38211.6|38171.6|38208.6|38168.6|38216.6|38176.6|38208.6|38168.6|5
1603692900000|2020-10-26 06:15:00|38213.6|38173.6|38208.6|38168.6|38220.6|38180.6|38196.6|38156.6|9
1603693200000|2020-10-26 06:20:00|38206.6|38166.6|38161.5|38121.5|38211.6|38171.6|38161.5|38121.5|24
1603693500000|2020-10-26 06:25:00|38158.5|38118.5|38193.5|38153.5|38198.5|38158.5|38153.5|38113.5|26
1603693800000|2020-10-26 06:30:00|38196.5|38156.5|38228.5|38188.5|38233.5|38193.5|38183.5|38143.5|32
1603694100000|2020-10-26 06:35:00|38225.5|38185.5|38196.5|38156.5|38226.5|38186.5|38193.5|38153.5|10
1603694400000|2020-10-26 06:40:00|38201.5|38161.5|38228.5|38188.5|38228.5|38188.5|38191.5|38151.5|38
1603694700000|2020-10-26 06:45:00|38230.5|38190.5|38209.4|38169.4|38236.5|38196.5|38209.4|38169.4|24
1603695000000|2020-10-26 06:50:00|38216.4|38176.4|38226.4|38186.4|38229.4|38189.4|38204.4|38164.4|21
1603695300000|2020-10-26 06:55:00|38223.4|38183.4|38221.4|38181.4|38231.4|38191.4|38218.4|38178.4|11
1603695600000|2020-10-26 07:00:00|38219.4|38179.4|38218.4|38178.4|38231.4|38191.4|38211.4|38171.4|19
1603695900000|2020-10-26 07:05:00|38221.4|38181.4|38189.4|38149.4|38226.4|38186.4|38189.4|38149.4|24
1603696200000|2020-10-26 07:10:00|38186.4|38146.4|38176.3|38136.3|38199.4|38159.4|38176.3|38136.3|27
1603696500000|2020-10-26 07:15:00|38179.3|38139.3|38126.3|38086.3|38186.3|38146.3|38126.3|38086.3|37
1603696800000|2020-10-26 07:20:00|38129.3|38089.3|38133.3|38093.3|38155.3|38115.3|38126.3|38086.3|36
1603697100000|2020-10-26 07:25:00|38131.3|38091.3|38146.3|38106.3|38146.3|38106.3|38126.3|38086.3|9
1603697400000|2020-10-26 07:30:00|38143.3|38103.3|38168.3|38128.3|38168.3|38128.3|38143.3|38103.3|15
1603697700000|2020-10-26 07:35:00|38166.3|38126.3|38210.2|38170.2|38218.2|38178.2|38158.3|38118.3|30
1603698000000|2020-10-26 07:40:00|38208.2|38168.2|38205.2|38165.2|38210.2|38170.2|38203.2|38163.2|7
1603698300000|2020-10-26 07:45:00|38203.2|38163.2|38195.2|38155.2|38210.2|38170.2|38190.2|38150.2|14
1603698600000|2020-10-26 07:50:00|38190.2|38150.2|38208.2|38168.2|38228.2|38188.2|38190.2|38150.2|30
1603698900000|2020-10-26 07:55:00|38205.2|38165.2|38149.2|38109.2|38211.2|38171.2|38149.2|38109.2|35
1603699200000|2020-10-26 08:00:00|38146.2|38106.2|38169.2|38129.2|38179.2|38139.2|38139.2|38099.2|60
1603699500000|2020-10-26 08:05:00|38162.2|38122.2|38116.1|38076.1|38162.2|38122.2|38116.1|38076.1|35
1603699800000|2020-10-26 08:10:00|38065.1|38025.1|38065.1|38025.1|38072.1|38032.1|38035.1|37995.1|176
1603700100000|2020-10-26 08:15:00|38070.1|38030.1|38029.1|37989.1|38070.1|38030.1|38001.1|37961.1|64
1603700400000|2020-10-26 08:20:00|38024.1|37984.1|38053.1|38013.1|38056.1|38016.1|38014.1|37974.1|10
1603700700000|2020-10-26 08:25:00|38056.1|38016.1|38043.1|38003.1|38056.1|38016.1|38026.1|37986.1|13
1603701000000|2020-10-26 08:30:00|38036.1|37996.1|37997.1|37957.1|38036.1|37996.1|37982.1|37942.1|43
1603701300000|2020-10-26 08:35:00|38002.1|37962.1|37999.1|37959.1|38017.1|37977.1|37994.1|37954.1|27
1603701600000|2020-10-26 08:40:00|38007.1|37967.1|38039|37999|38039|37999|38004|37964|8
1603701900000|2020-10-26 08:45:00|38042|38002|38009|37969|38044|38004|38009|37969|32
1603702200000|2020-10-26 08:50:00|38007|37967|38007|37967|38029|37989|38007|37967|51
1603702500000|2020-10-26 08:55:00|38005|37965|38015|37975|38029|37989|38005|37965|26
1603702800000|2020-10-26 09:00:00|38017|37977|38023|37983|38025|37985|38003|37963|35
1603703100000|2020-10-26 09:05:00|38021|37981|37977|37937|38028|37988|37967|37927|51
1603703400000|2020-10-26 09:10:00|37987|37947|37975|37935|37989|37949|37962|37922|69
1603703700000|2020-10-26 09:15:00|37973|37933|37987|37947|37987|37947|37968|37928|27
1603704000000|2020-10-26 09:20:00|37985|37945|37976.9|37936.9|38013.9|37973.9|37971.9|37931.9|28
1603704300000|2020-10-26 09:25:00|37971.9|37931.9|37931.9|37891.9|37976.9|37936.9|37911.9|37871.9|34
1603704600000|2020-10-26 09:30:00|37938.9|37898.9|37972.9|37932.9|37982.9|37942.9|37934.9|37894.9|52
1603704900000|2020-10-26 09:35:00|37970.9|37930.9|38012.9|37972.9|38012.9|37972.9|37970.9|37930.9|27
1603705200000|2020-10-26 09:40:00|38007.9|37967.9|38032.8|37992.8|38032.9|37992.9|38007.9|37967.9|15
1603705500000|2020-10-26 09:45:00|38027.8|37987.8|38052.8|38012.8|38052.8|38012.8|38017.8|37977.8|22
1603705800000|2020-10-26 09:50:00|38047.8|38007.8|38041.8|38001.8|38054.8|38014.8|38041.8|38001.8|32
1603706100000|2020-10-26 09:55:00|38039.8|37999.8|38051.8|38011.8|38076.8|38036.8|38034.8|37994.8|40
1603706400000|2020-10-26 10:00:00|38048.8|38008.8|38061.8|38021.8|38085.8|38045.8|38041.8|38001.8|61
1603706700000|2020-10-26 10:05:00|38061.7|38021.7|38073.7|38033.7|38095.7|38055.7|38061.7|38021.7|43
1603707000000|2020-10-26 10:10:00|38068.7|38028.7|38091.7|38051.7|38114.7|38074.7|38058.7|38018.7|46
1603707300000|2020-10-26 10:15:00|38089.7|38049.7|38069.7|38029.7|38089.7|38049.7|38055.7|38015.7|40
1603707600000|2020-10-26 10:20:00|38071.7|38031.7|38059.7|38019.7|38071.7|38031.7|38059.7|38019.7|37
1603707900000|2020-10-26 10:25:00|38049.7|38009.7|38034.7|37994.7|38054.7|38014.7|38005.7|37965.7|70
1603708200000|2020-10-26 10:30:00|38039.7|37999.7|37987.7|37947.7|38039.7|37999.7|37987.7|37947.7|45
1603708500000|2020-10-26 10:35:00|37989.7|37949.7|37989.6|37949.6|37995.7|37955.7|37981.6|37941.6|47
1603708800000|2020-10-26 10:40:00|37984.6|37944.6|38014.6|37974.6|38014.6|37974.6|37976.6|37936.6|14
1603709100000|2020-10-26 10:45:00|38009.6|37969.6|38026.6|37986.6|38033.6|37993.6|38009.6|37969.6|40
1603709400000|2020-10-26 10:50:00|38028.6|37988.6|38023.6|37983.6|38036.6|37996.6|38006.6|37966.6|29
1603709700000|2020-10-26 10:55:00|38021.6|37981.6|38043.5|38003.5|38053.5|38013.5|38021.6|37981.6|16
1603710000000|2020-10-26 11:00:00|38048.5|38008.5|38068.5|38028.5|38083.5|38043.5|38048.5|38008.5|33
1603710300000|2020-10-26 11:05:00|38066.5|38026.5|38068.5|38028.5|38083.5|38043.5|38066.5|38026.5|12
1603710600000|2020-10-26 11:10:00|38072.5|38032.5|38078.5|38038.5|38093.5|38053.5|38063.5|38023.5|11
1603710900000|2020-10-26 11:15:00|38080.5|38040.5|37995.5|37955.5|38083.5|38043.5|37995.5|37955.5|78
1603711200000|2020-10-26 11:20:00|37993.5|37953.5|38011.5|37971.5|38011.5|37971.5|37991.5|37951.5|30
1603711500000|2020-10-26 11:25:00|38006.5|37966.5|38031.5|37991.5|38041.5|38001.5|38006.5|37966.5|41
1603711800000|2020-10-26 11:30:00|38033.5|37993.5|37999.5|37959.5|38055.5|38015.5|37997.5|37957.5|48
1603712100000|2020-10-26 11:35:00|37994.5|37954.5|38014.5|37974.5|38014.5|37974.5|37991.5|37951.5|17
1603712400000|2020-10-26 11:40:00|38009.5|37969.5|38031.4|37991.4|38031.4|37991.4|38002.5|37962.5|15
1603712700000|2020-10-26 11:45:00|38029.5|37989.5|38039.4|37999.4|38039.4|37999.4|38002.5|37962.5|54
1603713000000|2020-10-26 11:50:00|38034.4|37994.4|37997.4|37957.4|38034.4|37994.4|37997.4|37957.4|28
1603713300000|2020-10-26 11:55:00|37999.4|37959.4|38024.4|37984.4|38024.4|37984.4|37999.4|37959.4|26
1603713600000|2020-10-26 12:00:00|38022.4|37982.4|37987.4|37947.4|38027.4|37987.4|37987.4|37947.4|82
1603713900000|2020-10-26 12:05:00|37982.4|37942.4|37972.4|37932.4|37987.4|37947.4|37954.4|37914.4|118
1603714200000|2020-10-26 12:10:00|37969.4|37929.4|37972.4|37932.4|37999.4|37959.4|37967.4|37927.4|94
1603714500000|2020-10-26 12:15:00|37969.4|37929.4|38002.4|37962.4|38009.3|37969.3|37967.4|37927.4|80
1603714800000|2020-10-26 12:20:00|38004.3|37964.3|37972.3|37932.3|38004.3|37964.3|37967.3|37927.3|72
1603715100000|2020-10-26 12:25:00|37974.3|37934.3|37971.4|37931.4|37982.3|37942.3|37963.3|37923.3|124
1603715400000|2020-10-26 12:30:00|37973.3|37933.3|37938.3|37898.3|37973.3|37933.3|37938.3|37898.3|69
1603715700000|2020-10-26 12:35:00|37941.3|37901.3|37905.4|37865.4|37949.4|37909.4|37891.4|37851.4|296
1603716000000|2020-10-26 12:40:00|37895.4|37855.4|37906.3|37866.3|37911.3|37871.3|37845.3|37805.3|172
1603719000000|2020-10-26 13:30:00|38010|37970|37855|37815|38010|37970|37841|37801|1310
1603719300000|2020-10-26 13:35:00|37851.9|37811.9|37963.9|37923.9|37968.9|37928.9|37840|37800|828
1603719600000|2020-10-26 13:40:00|37961.9|37921.9|37904.9|37864.9|37973.9|37933.9|37878.9|37838.9|865
1603719900000|2020-10-26 13:45:00|37899.9|37859.9|37905|37865|37927.9|37887.9|37889|37849|932
1603720200000|2020-10-26 13:50:00|37902|37862|37875|37835|37938.9|37898.9|37861.9|37821.9|827
1603720500000|2020-10-26 13:55:00|37873|37833|37938.9|37898.9|37968.9|37928.9|37848|37808|1121
1603720800000|2020-10-26 14:00:00|37941.9|37901.9|38000.9|37960.9|38002.9|37962.9|37918.9|37878.9|559
1603721100000|2020-10-26 14:05:00|38002.9|37962.9|37948.9|37908.9|38008.9|37968.9|37948.9|37908.9|1408
1603721400000|2020-10-26 14:10:00|37955.9|37915.9|37992.8|37952.8|37998.9|37958.9|37938.9|37898.9|948
1603721700000|2020-10-26 14:15:00|37995.8|37955.8|37920.9|37880.9|37995.8|37955.8|37920.9|37880.9|966
1603722000000|2020-10-26 14:20:00|37924.9|37884.9|37903.9|37863.9|37982.9|37942.9|37896.9|37856.9|860
1603722300000|2020-10-26 14:25:00|37900.9|37860.9|37892.9|37852.9|37916.9|37876.9|37872.9|37832.9|586
1603722600000|2020-10-26 14:30:00|37894.9|37854.9|37832|37792|37899.9|37859.9|37825|37785|646
1603722900000|2020-10-26 14:35:00|37835|37795|37862.9|37822.9|37865.9|37825.9|37812|37772|254
1603723200000|2020-10-26 14:40:00|37865.9|37825.9|37876.9|37836.9|37898.9|37858.9|37855.9|37815.9|222
1603723500000|2020-10-26 14:45:00|37875|37835|37972.8|37932.8|37972.8|37932.8|37875|37835|504
1603723800000|2020-10-26 14:50:00|37970.8|37930.8|38026.7|37986.7|38038.7|37998.7|37952.8|37912.8|347
1603724100000|2020-10-26 14:55:00|38028.7|37988.7|37982.8|37942.8|38031.7|37991.7|37972.8|37932.8|269
1603724400000|2020-10-26 15:00:00|37985.9|37945.9|37980.8|37940.8|38000.8|37960.8|37950.9|37910.9|241
1603724700000|2020-10-26 15:05:00|37978.9|37938.9|38046.8|38006.8|38046.8|38006.8|37968.8|37928.8|295
1603725000000|2020-10-26 15:10:00|38042.8|38002.8|37992.8|37952.8|38060.7|38020.7|37992.8|37952.8|225
1603725300000|2020-10-26 15:15:00|37988.8|37948.8|37958.8|37918.8|37988.8|37948.8|37948.8|37908.8|205
1603725600000|2020-10-26 15:20:00|37960.8|37920.8|37978.8|37938.8|38019.7|37979.7|37958.8|37918.8|420
1603725900000|2020-10-26 15:25:00|37982.7|37942.7|37995.8|37955.8|38012.7|37972.7|37982.7|37942.7|190
1603726200000|2020-10-26 15:30:00|37992.7|37952.7|37995.7|37955.7|37995.7|37955.7|37942.7|37902.7|243
1603726500000|2020-10-26 15:35:00|37990.7|37950.7|38032.7|37992.7|38058.7|38018.7|37990.7|37950.7|284
1603726800000|2020-10-26 15:40:00|38025.7|37985.7|38019.7|37979.7|38036.6|37996.6|37995.7|37955.7|229
1603727100000|2020-10-26 15:45:00|38022.7|37982.7|37992.7|37952.7|38026.6|37986.6|37978.7|37938.7|132
1603727400000|2020-10-26 15:50:00|37990.7|37950.7|37982.6|37942.6|38010.7|37970.7|37965.7|37925.7|111
1603727700000|2020-10-26 15:55:00|37978.7|37938.7|37962.6|37922.6|37998.7|37958.7|37962.6|37922.6|201
1603728000000|2020-10-26 16:00:00|37972.6|37932.6|38028.7|37988.7|38035.6|37995.6|37972.6|37932.6|262
1603728300000|2020-10-26 16:05:00|38032.6|37992.6|38025.6|37985.6|38082.6|38042.6|38015.6|37975.6|1113
1603728600000|2020-10-26 16:10:00|38030.6|37990.6|38056.5|38016.5|38060.6|38020.6|38020.6|37980.6|550
1603728900000|2020-10-26 16:15:00|38052.6|38012.6|38052.6|38012.6|38084.6|38044.6|38042.6|38002.6|917
1603729200000|2020-10-26 16:20:00|38056.5|38016.5|38096.5|38056.5|38099.5|38059.5|38049.5|38009.5|509
1603729500000|2020-10-26 16:25:00|38099.5|38059.5|38130.4|38090.4|38140.4|38100.4|38079.5|38039.5|649
1603729800000|2020-10-26 16:30:00|38126.5|38086.5|38134.4|38094.4|38162.4|38122.4|38113.5|38073.5|556
1603730100000|2020-10-26 16:35:00|38139.4|38099.4|38130.4|38090.4|38154.4|38114.4|38120.4|38080.4|144
1603730400000|2020-10-26 16:40:00|38132.4|38092.4|38166.3|38126.3|38168.3|38128.3|38120.4|38080.4|237
1603730700000|2020-10-26 16:45:00|38164.3|38124.3|38161.3|38121.3|38168.3|38128.3|38134.3|38094.3|155
1603731000000|2020-10-26 16:50:00|38158.3|38118.3|38220.4|38180.4|38224.3|38184.3|38141.3|38101.3|309
1603731300000|2020-10-26 16:55:00|38224.3|38184.3|38238.4|38198.4|38240.3|38200.3|38200.3|38160.3|239
1603731600000|2020-10-26 17:00:00|38236.4|38196.4|38226.4|38186.4|38240.3|38200.3|38206.4|38166.4|102
1603731900000|2020-10-26 17:05:00|38221.4|38181.4|38231.3|38191.3|38246.4|38206.4|38216.4|38176.4|68
1603732200000|2020-10-26 17:10:00|38229.4|38189.4|38276.3|38236.3|38276.3|38236.3|38199.4|38159.4|216
1603732500000|2020-10-26 17:15:00|38279.4|38239.4|38286.3|38246.3|38296.3|38256.3|38246.3|38206.3|316
1603732800000|2020-10-26 17:20:00|38283.3|38243.3|38303.3|38263.3|38342.2|38302.2|38260.3|38220.3|753
1603733100000|2020-10-26 17:25:00|38308.3|38268.3|38337.2|38297.2|38337.2|38297.2|38280.2|38240.2|443
1603733400000|2020-10-26 17:30:00|38340.2|38300.2|38313.2|38273.2|38340.2|38300.2|38287.2|38247.2|139
1603733700000|2020-10-26 17:35:00|38310.2|38270.2|38404.2|38364.2|38404.2|38364.2|38298.2|38258.2|486
1603734000000|2020-10-26 17:40:00|38402.2|38362.2|38407.2|38367.2|38410.2|38370.2|38370.2|38330.2|181
1603734300000|2020-10-26 17:45:00|38404.1|38364.1|38519.9|38479.9|38536|38496|38387.2|38347.2|790
1603734600000|2020-10-26 17:50:00|38523|38483|38569.9|38529.9|38599.9|38559.9|38492|38452|680
1603734900000|2020-10-26 17:55:00|38579.9|38539.9|38555.9|38515.9|38583.9|38543.9|38531|38491|136
1603735200000|2020-10-26 18:00:00|38565.9|38525.9|38570.9|38530.9|38585.9|38545.9|38565.9|38525.9|141
1603735500000|2020-10-26 18:05:00|38573.9|38533.9|38528.9|38488.9|38608.9|38568.9|38528.9|38488.9|289
1603735800000|2020-10-26 18:10:00|38535.9|38495.9|38615|38575|38618|38578|38515.9|38475.9|1517
1603736100000|2020-10-26 18:15:00|38618|38578|38541.9|38501.9|38618|38578|38541.9|38501.9|481
1603756800000|2020-10-27 00:00:00|38551.9|38511.9|38463.8|38423.8|38610.8|38570.8|38463.8|38423.8|143
1603757100000|2020-10-27 00:05:00|38460.8|38420.8|38530.8|38490.8|38530.8|38490.8|38458.8|38418.8|60
1603757400000|2020-10-27 00:10:00|38532.8|38492.8|38552.6|38512.6|38597.6|38557.6|38522.7|38482.7|138
1603757700000|2020-10-27 00:15:00|38554.5|38514.5|38571.3|38531.3|38574.3|38534.3|38544.5|38504.5|44
1603758000000|2020-10-27 00:20:00|38574.3|38534.3|38559.2|38519.2|38602.2|38562.2|38557.2|38517.2|69
1603758300000|2020-10-27 00:25:00|38561.1|38521.1|38593.1|38553.1|38598.1|38558.1|38559.2|38519.2|137
1603758600000|2020-10-27 00:30:00|38591.1|38551.1|38589.1|38549.1|38603.1|38563.1|38573.1|38533.1|31
1603758900000|2020-10-27 00:35:00|38581.1|38541.1|38564.1|38524.1|38581.1|38541.1|38559.1|38519.1|12
1603759200000|2020-10-27 00:40:00|38561.1|38521.1|38547.1|38507.1|38561.1|38521.1|38527.1|38487.1|45
1603759500000|2020-10-27 00:45:00|38557.1|38517.1|38550.1|38510.1|38557.1|38517.1|38540.1|38500.1|7
1603759800000|2020-10-27 00:50:00|38555.1|38515.1|38565.1|38525.1|38570.1|38530.1|38552.1|38512.1|14
1603760100000|2020-10-27 00:55:00|38560.1|38520.1|38565.1|38525.1|38565.1|38525.1|38555.1|38515.1|5
1603760400000|2020-10-27 01:00:00|38560.1|38520.1|38517|38477|38560.1|38520.1|38493.1|38453.1|84
1603760700000|2020-10-27 01:05:00|38520.1|38480.1|38549|38509|38557|38517|38520.1|38480.1|31
1603761000000|2020-10-27 01:10:00|38552|38512|38560.9|38520.9|38564|38524|38549|38509|16
1603761300000|2020-10-27 01:15:00|38555.9|38515.9|38525.9|38485.9|38563.9|38523.9|38525.9|38485.9|24
1603761600000|2020-10-27 01:20:00|38523.9|38483.9|38526.9|38486.9|38542|38502|38510.9|38470.9|12
1603761900000|2020-10-27 01:25:00|38523.9|38483.9|38538.9|38498.9|38543.9|38503.9|38518.9|38478.9|13
1603762200000|2020-10-27 01:30:00|38536.9|38496.9|38519.8|38479.8|38538.9|38498.9|38483.9|38443.9|153
1603762500000|2020-10-27 01:35:00|38516.7|38476.7|38539.7|38499.7|38546.7|38506.7|38511.7|38471.7|52
1603762800000|2020-10-27 01:40:00|38536.7|38496.7|38539.7|38499.7|38539.7|38499.7|38524.7|38484.7|34
1603763100000|2020-10-27 01:45:00|38542.8|38502.8|38542.7|38502.7|38544.7|38504.7|38532.7|38492.7|12
1603763400000|2020-10-27 01:50:00|38537.7|38497.7|38542.7|38502.7|38545.8|38505.8|38527.7|38487.7|21
1603763700000|2020-10-27 01:55:00|38539.7|38499.7|38548.8|38508.8|38548.8|38508.8|38532.7|38492.7|10
1603764000000|2020-10-27 02:00:00|38545.7|38505.7|38542.7|38502.7|38550.7|38510.7|38537.7|38497.7|21
1603764300000|2020-10-27 02:05:00|38547.7|38507.7|38552.7|38512.7|38562.7|38522.7|38547.7|38507.7|16
1603764600000|2020-10-27 02:10:00|38550.7|38510.7|38565.7|38525.7|38570.7|38530.7|38550.7|38510.7|49
1603764900000|2020-10-27 02:15:00|38562.6|38522.6|38555.7|38515.7|38565.7|38525.7|38553.7|38513.7|15
1603765200000|2020-10-27 02:20:00|38555.6|38515.6|38555.6|38515.6|38567.6|38527.6|38553.7|38513.7|35
1603765500000|2020-10-27 02:25:00|38557.6|38517.6|38555.6|38515.6|38560.6|38520.6|38553.7|38513.7|5
1603765800000|2020-10-27 02:30:00|38553.6|38513.6|38555.6|38515.6|38560.6|38520.6|38540.6|38500.6|21
1603766100000|2020-10-27 02:35:00|38552.6|38512.6|38562.5|38522.5|38573.6|38533.6|38550.6|38510.6|25
1603766400000|2020-10-27 02:40:00|38564.5|38524.5|38557.5|38517.5|38567.5|38527.5|38552.5|38512.5|10
1603766700000|2020-10-27 02:45:00|38560.5|38520.5|38567.5|38527.5|38567.5|38527.5|38552.5|38512.5|12
1603767000000|2020-10-27 02:50:00|38562.5|38522.5|38552.5|38512.5|38562.5|38522.5|38552.5|38512.5|7
1603767300000|2020-10-27 02:55:00|38557.5|38517.5|38550.5|38510.5|38557.5|38517.5|38545.5|38505.5|4
1603767600000|2020-10-27 03:00:00|38545.5|38505.5|38552.4|38512.4|38560.5|38520.5|38545.5|38505.5|10
1603767900000|2020-10-27 03:05:00|38553.5|38513.5|38517.4|38477.4|38555.5|38515.5|38512.4|38472.4|32
1603768200000|2020-10-27 03:10:00|38520.4|38480.4|38535.4|38495.4|38545.4|38505.4|38510.4|38470.4|43
1603768500000|2020-10-27 03:15:00|38533.5|38493.5|38555.4|38515.4|38555.4|38515.4|38532.4|38492.4|12
1603768800000|2020-10-27 03:20:00|38552.4|38512.4|38535.4|38495.4|38555.4|38515.4|38530.4|38490.4|11
1603769100000|2020-10-27 03:25:00|38530.4|38490.4|38520.4|38480.4|38530.4|38490.4|38517.3|38477.3|15
1603769400000|2020-10-27 03:30:00|38512.3|38472.3|38525.3|38485.3|38525.4|38485.4|38510.4|38470.4|17
1603769700000|2020-10-27 03:35:00|38527.3|38487.3|38532.3|38492.3|38540.3|38500.3|38527.3|38487.3|8
1603770000000|2020-10-27 03:40:00|38535.3|38495.3|38545.3|38505.3|38547.3|38507.3|38530.3|38490.3|10
1603770300000|2020-10-27 03:45:00|38547.3|38507.3|38552.2|38512.2|38557.3|38517.3|38545.3|38505.3|4
1603770600000|2020-10-27 03:50:00|38555.3|38515.3|38547.2|38507.2|38555.3|38515.3|38547.2|38507.2|2
1603770900000|2020-10-27 03:55:00|38550.3|38510.3|38542.2|38502.2|38552.2|38512.2|38535.3|38495.3|7
1603771200000|2020-10-27 04:00:00|38540.2|38500.2|38538.3|38498.3|38540.2|38500.2|38530.2|38490.2|7
1603771500000|2020-10-27 04:05:00|38540.2|38500.2|38531.3|38491.3|38540.2|38500.2|38519.3|38479.3|20
1603771800000|2020-10-27 04:10:00|38534.3|38494.3|38514.3|38474.3|38541.3|38501.3|38506.3|38466.3|102
1603772100000|2020-10-27 04:15:00|38516.3|38476.3|38527.3|38487.3|38532.3|38492.3|38516.3|38476.3|29
1603772400000|2020-10-27 04:20:00|38532.3|38492.3|38483.4|38443.4|38532.3|38492.3|38481.4|38441.4|106
1603772700000|2020-10-27 04:25:00|38481.4|38441.4|38498.4|38458.4|38505.3|38465.3|38481.4|38441.4|7
1603773000000|2020-10-27 04:30:00|38505.3|38465.3|38503.3|38463.3|38505.3|38465.3|38498.4|38458.4|9
1603773300000|2020-10-27 04:35:00|38505.3|38465.3|38510.3|38470.3|38510.3|38470.3|38505.3|38465.3|3
1603773600000|2020-10-27 04:40:00|38515.3|38475.3|38517.2|38477.2|38517.2|38477.2|38512.2|38472.2|6
1603773900000|2020-10-27 04:45:00|38515.3|38475.3|38517.2|38477.2|38518.3|38478.3|38512.2|38472.2|3
1603774200000|2020-10-27 04:50:00|38519.2|38479.2|38517.2|38477.2|38519.2|38479.2|38512.2|38472.2|17
1603774500000|2020-10-27 04:55:00|38512.2|38472.2|38517.2|38477.2|38517.2|38477.2|38507.2|38467.2|11
1603774800000|2020-10-27 05:00:00|38515.2|38475.2|38515.2|38475.2|38517.2|38477.2|38507.2|38467.2|5
1603775100000|2020-10-27 05:05:00|38517.1|38477.1|38539.1|38499.1|38539.1|38499.1|38515.2|38475.2|12
1603775400000|2020-10-27 05:10:00|38549.1|38509.1|38529.1|38489.1|38549.1|38509.1|38524.1|38484.1|33
1603775700000|2020-10-27 05:15:00|38524.1|38484.1|38514|38474|38524.1|38484.1|38509.1|38469.1|11
1603776000000|2020-10-27 05:20:00|38511|38471|38524|38484|38524|38484|38499|38459|18
1603776300000|2020-10-27 05:25:00|38529|38489|38530.1|38490.1|38534|38494|38514|38474|22
1603776600000|2020-10-27 05:30:00|38527|38487|38530.1|38490.1|38535.1|38495.1|38522|38482|40
1603776900000|2020-10-27 05:35:00|38535.1|38495.1|38507|38467|38535.1|38495.1|38505.1|38465.1|9
1603777200000|2020-10-27 05:40:00|38513.1|38473.1|38501.1|38461.1|38523.1|38483.1|38501.1|38461.1|26
1603777500000|2020-10-27 05:45:00|38503.1|38463.1|38512.2|38472.2|38514.1|38474.1|38497.2|38457.2|42
1603777800000|2020-10-27 05:50:00|38509.1|38469.1|38519.1|38479.1|38544.1|38504.1|38509.1|38469.1|19
1603778100000|2020-10-27 05:55:00|38521.1|38481.1|38538|38498|38541.1|38501.1|38519.1|38479.1|19
1603778400000|2020-10-27 06:00:00|38536.1|38496.1|38546|38506|38555|38515|38523|38483|34
1603778700000|2020-10-27 06:05:00|38553|38513|38536|38496|38553|38513|38536|38496|42
1603779000000|2020-10-27 06:10:00|38531|38491|38537.1|38497.1|38544.1|38504.1|38521|38481|23
1603779300000|2020-10-27 06:15:00|38542.1|38502.1|38547.1|38507.1|38557.1|38517.1|38539|38499|32
1603779600000|2020-10-27 06:20:00|38552.1|38512.1|38556|38516|38562.1|38522.1|38539|38499|62
1603779900000|2020-10-27 06:25:00|38554|38514|38510.1|38470.1|38554|38514|38505.1|38465.1|49
1603780200000|2020-10-27 06:30:00|38515.1|38475.1|38525.1|38485.1|38525.1|38485.1|38500.1|38460.1|12
1603780500000|2020-10-27 06:35:00|38527|38487|38539|38499|38544|38504|38525.1|38485.1|11
1603780800000|2020-10-27 06:40:00|38538.9|38498.9|38548.9|38508.9|38553.9|38513.9|38537|38497|8
1603781100000|2020-10-27 06:45:00|38547|38507|38527|38487|38557|38517|38527|38487|19
1603781400000|2020-10-27 06:50:00|38522|38482|38491.9|38451.9|38527|38487|38473.9|38433.9|11
1603781700000|2020-10-27 06:55:00|38493.9|38453.9|38523.9|38483.9|38531.9|38491.9|38488.9|38448.9|13
1603782000000|2020-10-27 07:00:00|38516.9|38476.9|38508.9|38468.9|38528.9|38488.9|38508.9|38468.9|41
1603782300000|2020-10-27 07:05:00|38513.9|38473.9|38523.8|38483.8|38531.9|38491.9|38506.9|38466.9|61
1603782600000|2020-10-27 07:10:00|38520.8|38480.8|38547.7|38507.7|38552.7|38512.7|38517.7|38477.7|97
1603782900000|2020-10-27 07:15:00|38550.8|38510.8|38535.8|38495.8|38550.8|38510.8|38530.8|38490.8|15
1603783200000|2020-10-27 07:20:00|38537.7|38497.7|38534.6|38494.6|38547.7|38507.7|38524.6|38484.6|22
1603783500000|2020-10-27 07:25:00|38539.6|38499.6|38549.6|38509.6|38557.7|38517.7|38534.6|38494.6|52
1603783800000|2020-10-27 07:30:00|38552.7|38512.7|38532.6|38492.6|38557.7|38517.7|38532.6|38492.6|25
1603784100000|2020-10-27 07:35:00|38534.6|38494.6|38554.6|38514.6|38554.6|38514.6|38532.6|38492.6|21
1603784400000|2020-10-27 07:40:00|38549.6|38509.6|38581.5|38541.5|38581.5|38541.5|38549.6|38509.6|38
1603784700000|2020-10-27 07:45:00|38584.6|38544.6|38681.3|38641.3|38688.2|38648.2|38584.6|38544.6|165
1603785000000|2020-10-27 07:50:00|38683.2|38643.2|38662.3|38622.3|38693.2|38653.2|38650.4|38610.4|85
1603785300000|2020-10-27 07:55:00|38670.4|38630.4|38702.1|38662.1|38717.1|38677.1|38662.3|38622.3|114
1603785600000|2020-10-27 08:00:00|38697.1|38657.1|38684.9|38644.9|38707.1|38667.1|38639|38599|165
1603785900000|2020-10-27 08:05:00|38686.8|38646.8|38709.8|38669.8|38709.9|38669.9|38669.9|38629.9|70
1603786200000|2020-10-27 08:10:00|38707.9|38667.9|38624.2|38584.2|38711.8|38671.8|38612.3|38572.3|134
1603786500000|2020-10-27 08:15:00|38622.3|38582.3|38650.3|38610.3|38662.2|38622.2|38619.2|38579.2|391
1603786800000|2020-10-27 08:20:00|38648.3|38608.3|38647.2|38607.2|38666.1|38626.1|38640.3|38600.3|336
1603787100000|2020-10-27 08:25:00|38650.3|38610.3|38643.5|38603.5|38650.5|38610.5|38628.3|38588.3|262
1603787400000|2020-10-27 08:30:00|38635.5|38595.5|38692.4|38652.4|38694.4|38654.4|38627.4|38587.4|249
1603787700000|2020-10-27 08:35:00|38689.4|38649.4|38689.3|38649.3|38694.4|38654.4|38684.4|38644.4|45
1603788000000|2020-10-27 08:40:00|38687.4|38647.4|38742.1|38702.1|38749.1|38709.1|38684.3|38644.3|110
1603788300000|2020-10-27 08:45:00|38744.1|38704.1|38768|38728|38786|38746|38739.1|38699.1|153
1603788600000|2020-10-27 08:50:00|38766|38726|38732.1|38692.1|38766|38726|38729|38689|14
1603788900000|2020-10-27 08:55:00|38734|38694|38724.9|38684.9|38778.8|38738.8|38724.9|38684.9|47
1603789200000|2020-10-27 09:00:00|38721.8|38681.8|38721.8|38681.8|38739.9|38699.9|38716.8|38676.8|13
1603789500000|2020-10-27 09:05:00|38736.8|38696.8|38741.8|38701.8|38760.7|38720.7|38722.9|38682.9|61
1603789800000|2020-10-27 09:10:00|38744.8|38704.8|38751.8|38711.8|38751.8|38711.8|38736.8|38696.8|20
1603790100000|2020-10-27 09:15:00|38749.8|38709.8|38763.7|38723.7|38769.8|38729.8|38726.8|38686.8|137
1603790400000|2020-10-27 09:20:00|||||||||80
1603790700000|2020-10-27 09:25:00|38783.7|38743.7|38789.5|38749.5|38809.5|38769.5|38783.7|38743.7|147
1603791000000|2020-10-27 09:30:00|38787.6|38747.6|38804.5|38764.5|38809.5|38769.5|38762.5|38722.5|58
1603791300000|2020-10-27 09:35:00|38801.4|38761.4|38799.5|38759.5|38811.4|38771.4|38791.4|38751.4|48
1603791600000|2020-10-27 09:40:00|38806.4|38766.4|38777.7|38737.7|38811.4|38771.4|38772.7|38732.7|65
1603791900000|2020-10-27 09:45:00|38775.8|38735.8|38761.6|38721.6|38796.6|38756.6|38757.7|38717.7|36
1603792200000|2020-10-27 09:50:00|38763.6|38723.6|38764.6|38724.6|38774.7|38734.7|38756.6|38716.6|11
1603792500000|2020-10-27 09:55:00|38766.6|38726.6|38752.7|38712.7|38771.6|38731.6|38752.7|38712.7|57
1603792800000|2020-10-27 10:00:00|38749.6|38709.6|38747.7|38707.7|38751.6|38711.6|38737.7|38697.7|14
1603793100000|2020-10-27 10:05:00|38749.6|38709.6|38734.8|38694.8|38761.8|38721.8|38734.8|38694.8|35
1603793400000|2020-10-27 10:10:00|38731.8|38691.8|38714.8|38674.8|38739.8|38699.8|38714.8|38674.8|16
1603793700000|2020-10-27 10:15:00|38717.9|38677.9|38728.7|38688.7|38731.8|38691.8|38717.9|38677.9|11
1603794000000|2020-10-27 10:20:00|38726.7|38686.7|38726.7|38686.7|38734.8|38694.8|38721.7|38681.7|31
1603794300000|2020-10-27 10:25:00|38724.8|38684.8|38731.7|38691.7|38731.7|38691.7|38716.7|38676.7|20
1603794600000|2020-10-27 10:30:00|38728.7|38688.7|38739.5|38699.5|38745.6|38705.6|38725.6|38685.6|73
1603794900000|2020-10-27 10:35:00|38737.5|38697.5|38782.5|38742.5|38786.4|38746.4|38734.5|38694.5|76
1603795200000|2020-10-27 10:40:00|38777.5|38737.5|38775.5|38735.5|38784.5|38744.5|38775.5|38735.5|2
1603795500000|2020-10-27 10:45:00|38777.5|38737.5|38775.5|38735.5|38792.5|38752.5|38775.5|38735.5|8
1603795800000|2020-10-27 10:50:00|38780.5|38740.5|38763.6|38723.6|38782.5|38742.5|38748.6|38708.6|99
1603796100000|2020-10-27 10:55:00|38761.6|38721.6|38741.6|38701.6|38761.6|38721.6|38738.6|38698.6|52
1603796400000|2020-10-27 11:00:00|38743.5|38703.5|38739.6|38699.6|38748.5|38708.5|38718.5|38678.5|15
1603796700000|2020-10-27 11:05:00|38736.6|38696.6|38748.5|38708.5|38761.6|38721.6|38729.6|38689.6|8
1603797000000|2020-10-27 11:10:00|38751.5|38711.5|38758.5|38718.5|38768.5|38728.5|38748.5|38708.5|4
1603797300000|2020-10-27 11:15:00|38763.5|38723.5|38773.5|38733.5|38773.5|38733.5|38763.5|38723.5|1
1603797600000|2020-10-27 11:20:00|38776.5|38736.5|38766.5|38726.5|38788.4|38748.4|38758.4|38718.4|47
1603797900000|2020-10-27 11:25:00|38761.5|38721.5|38733.4|38693.4|38761.5|38721.5|38730.4|38690.4|18
1603798200000|2020-10-27 11:30:00|38728.4|38688.4|38733.4|38693.4|38740.4|38700.4|38723.4|38683.4|27
1603798500000|2020-10-27 11:35:00|38736.4|38696.4|38743.4|38703.4|38748.4|38708.4|38718.4|38678.4|17
1603798800000|2020-10-27 11:40:00|38740.3|38700.3|38753.4|38713.4|38758.4|38718.4|38738.4|38698.4|32
1603799100000|2020-10-27 11:45:00|38753.3|38713.3|38753.3|38713.3|38761.4|38721.4|38753.3|38713.3|25
1603799400000|2020-10-27 11:50:00|38751.4|38711.4|38756.4|38716.4|38761.4|38721.4|38751.4|38711.4|23
1603799700000|2020-10-27 11:55:00|38754.4|38714.4|38671.6|38631.6|38754.4|38714.4|38670.5|38630.5|54
1603800000000|2020-10-27 12:00:00|38669.7|38629.7|38678.5|38638.5|38703.5|38663.5|38644.7|38604.7|130
1603800300000|2020-10-27 12:05:00|38680.5|38640.5|38675.5|38635.5|38700.5|38660.5|38668.5|38628.5|61
1603800600000|2020-10-27 12:10:00|38677.4|38637.4|38659.6|38619.6|38677.4|38637.4|38643.5|38603.5|94
1603800900000|2020-10-27 12:15:00|38661.6|38621.6|38650.7|38610.7|38661.6|38621.6|38643.5|38603.5|55
1603801200000|2020-10-27 12:20:00|38647.6|38607.6|38670.7|38630.7|38670.7|38630.7|38635.7|38595.7|65
1603801500000|2020-10-27 12:25:00|38669.6|38629.6|38662.6|38622.6|38685.7|38645.7|38645.7|38605.7|73
1603801800000|2020-10-27 12:30:00|38658.7|38618.7|38653.4|38613.4|38669.5|38629.5|38637.6|38597.6|63
1603802100000|2020-10-27 12:35:00|38649.5|38609.5|38653.4|38613.4|38665.4|38625.4|38647.3|38607.3|82
1603802400000|2020-10-27 12:40:00|38659.5|38619.5|38667.3|38627.3|38681.4|38641.4|38643.4|38603.4|98
1603805400000|2020-10-27 13:30:00|38612.1|38572.1|38597.1|38557.1|38656|38616|38489.3|38449.3|1754
1603805700000|2020-10-27 13:35:00|38595.1|38555.1|38588.2|38548.2|38630.1|38590.1|38503.7|38463.7|906
1603806000000|2020-10-27 13:40:00|38586.2|38546.2|38675.4|38635.4|38746.2|38706.2|38583.2|38543.2|942
1603806300000|2020-10-27 13:45:00|38677.3|38637.3|38579.8|38539.8|38749.3|38709.3|38563.7|38523.7|677
1603806600000|2020-10-27 13:50:00|38572.9|38532.9|38474|38434|38574|38534|38472|38432|1059
1603806900000|2020-10-27 13:55:00|38475.9|38435.9|38415.9|38375.9|38519.8|38479.8|38384|38344|744
1603807200000|2020-10-27 14:00:00|38414|38374|38417.8|38377.8|38472.8|38432.8|38395.9|38355.9|336
1603807500000|2020-10-27 14:05:00|38415.9|38375.9|38345.9|38305.9|38432.8|38392.8|38345.9|38305.9|714
1603807800000|2020-10-27 14:10:00|38350.9|38310.9|38317|38277|38365.9|38325.9|38282|38242|842
1603808100000|2020-10-27 14:15:00|38318.9|38278.9|38376.6|38336.6|38423.6|38383.6|38285|38245|735
1603808400000|2020-10-27 14:20:00|38369.7|38329.7|38345.5|38305.5|38409.4|38369.4|38337.5|38297.5|425
1603808700000|2020-10-27 14:25:00|38340.5|38300.5|38304.7|38264.7|38355.5|38315.5|38295.5|38255.5|380
1603809000000|2020-10-27 14:30:00|38301.6|38261.6|38227.2|38187.2|38303.6|38263.6|38194.1|38154.1|1205
1603809300000|2020-10-27 14:35:00|38230.2|38190.2|38249.9|38209.9|38284.9|38244.9|38217.2|38177.2|828
1603809600000|2020-10-27 14:40:00|38248|38208|38228.8|38188.8|38299.6|38259.6|38221.9|38181.9|869
1603809900000|2020-10-27 14:45:00|38231.9|38191.9|38278|38238|38281.8|38241.8|38228.8|38188.8|708
1603810200000|2020-10-27 14:50:00|38274.9|38234.9|38222.9|38182.9|38281.8|38241.8|38207.9|38167.9|439
1603810500000|2020-10-27 14:55:00|38217.9|38177.9|38196|38156|38244.9|38204.9|38187.9|38147.9|258
1603810800000|2020-10-27 15:00:00|38197.9|38157.9|38317.6|38277.6|38319.5|38279.5|38177.9|38137.9|595
1603811100000|2020-10-27 15:05:00|38315.7|38275.7|38335.6|38295.6|38363.4|38323.4|38305.7|38265.7|461
1603811400000|2020-10-27 15:10:00|38332.6|38292.6|38343.4|38303.4|38363.4|38323.4|38279.5|38239.5|338
1603811700000|2020-10-27 15:15:00|38346.4|38306.4|38322.6|38282.6|38359.5|38319.5|38322.6|38282.6|224
1603812000000|2020-10-27 15:20:00|38322.5|38282.5|38305.6|38265.6|38327.5|38287.5|38275.6|38235.6|195
1603812300000|2020-10-27 15:25:00|38295.6|38255.6|38268.6|38228.6|38305.6|38265.6|38261.7|38221.7|103
1603812600000|2020-10-27 15:30:00|38261.7|38221.7|38237.8|38197.8|38261.7|38221.7|38187.8|38147.8|467
1603812900000|2020-10-27 15:35:00|38240.9|38200.9|38227.8|38187.8|38247.8|38207.8|38217.8|38177.8|380
1603813200000|2020-10-27 15:40:00|38232.8|38192.8|38221.6|38181.6|38239.7|38199.7|38207.8|38167.8|231
1603813500000|2020-10-27 15:45:00|38227.8|38187.8|38264.7|38224.7|38267.7|38227.7|38221.6|38181.6|613
1603813800000|2020-10-27 15:50:00|38262.7|38222.7|38200.8|38160.8|38284.7|38244.7|38183.9|38143.9|469
1603814100000|2020-10-27 15:55:00|38197.7|38157.7|38180.8|38140.8|38200.8|38160.8|38153.8|38113.8|322
1603814400000|2020-10-27 16:00:00|38177.7|38137.7|38182.4|38142.4|38201.6|38161.6|38167.7|38127.7|330
1603814700000|2020-10-27 16:05:00|38175.5|38135.5|38176.3|38136.3|38189.3|38149.3|38155.4|38115.4|274
1603815000000|2020-10-27 16:10:00|38169.3|38129.3|38156.2|38116.2|38177.4|38137.4|38139.3|38099.3|203
1603815300000|2020-10-27 16:15:00|38166.2|38126.2|38183.2|38143.2|38188.2|38148.2|38143.2|38103.2|343
1603815600000|2020-10-27 16:20:00|38179.3|38139.3|38209.3|38169.3|38209.3|38169.3|38163.1|38123.1|223
1603815900000|2020-10-27 16:25:00|38207.3|38167.3|38213.1|38173.1|38213.1|38173.1|38173.1|38133.1|200
1603816200000|2020-10-27 16:30:00|38199.2|38159.2|38229.2|38189.2|38242.3|38202.3|38189.2|38149.2|265
1603816500000|2020-10-27 16:35:00|38225.3|38185.3|38229.2|38189.2|38239.2|38199.2|38215.3|38175.3|270
1603816800000|2020-10-27 16:40:00|38232.3|38192.3|38215.3|38175.3|38232.3|38192.3|38215.3|38175.3|214
1603817100000|2020-10-27 16:45:00|38217.2|38177.2|38239.2|38199.2|38239.2|38199.2|38211.4|38171.4|245
1603817400000|2020-10-27 16:50:00|38236.1|38196.1|38238|38198|38243|38203|38223|38183|371
1603817700000|2020-10-27 16:55:00|38236.1|38196.1|38256.1|38216.1|38263|38223|38233|38193|225
1603818000000|2020-10-27 17:00:00|38259.1|38219.1|38273|38233|38279.1|38239.1|38243|38203|324
1603818300000|2020-10-27 17:05:00|38266.1|38226.1|38279.1|38239.1|38296|38256|38261|38221|235
1603818600000|2020-10-27 17:10:00|38276|38236|38269.9|38229.9|38276|38236|38256|38216|197
1603818900000|2020-10-27 17:15:00|38263|38223|38236|38196|38269.9|38229.9|38219.1|38179.1|267
1603819200000|2020-10-27 17:20:00|38229.1|38189.1|38209|38169|38239.1|38199.1|38199|38159|282
1603819500000|2020-10-27 17:25:00|38206|38166|38211.3|38171.3|38229|38189|38199|38159|273
1603819800000|2020-10-27 17:30:00|38215.2|38175.2|38211.3|38171.3|38215.2|38175.2|38181.3|38141.3|314
1603820100000|2020-10-27 17:35:00|38209.3|38169.3|38187.4|38147.4|38217.4|38177.4|38177.4|38137.4|271
1603820400000|2020-10-27 17:40:00|38189.3|38149.3|38140.4|38100.4|38190.4|38150.4|38140.4|38100.4|443
1603820700000|2020-10-27 17:45:00|38145.4|38105.4|38088.1|38048.1|38145.4|38105.4|38077.3|38037.3|702
1603821000000|2020-10-27 17:50:00|38091.2|38051.2|38057.3|38017.3|38097.3|38057.3|38057.3|38017.3|368
1603821300000|2020-10-27 17:55:00|38061.2|38021.2|38054.2|38014.2|38061.2|38021.2|38051.2|38011.2|302
1603821600000|2020-10-27 18:00:00|38056.2|38016.2|38055|38015|38081.2|38041.2|38045|38005|480
1603821900000|2020-10-27 18:05:00|38053.1|38013.1|38046.9|38006.9|38055|38015|38038.9|37998.9|277
1603822200000|2020-10-27 18:10:00|38045|38005|38031.9|37991.9|38065|38025|38015|37975|1294
1603822500000|2020-10-27 18:15:00|38033.9|37993.9|38007.2|37967.2|38038.9|37998.9|38005.3|37965.3|852
1603843200000|2020-10-28 00:00:00|37993|37953|37847.2|37807.2|38003.8|37963.8|37839.1|37799.1|483
1603843500000|2020-10-28 00:05:00|37844.1|37804.1|37746|37706|37844.1|37804.1|37739.1|37699.1|434
1603843800000|2020-10-28 00:10:00|37749.1|37709.1|37792.9|37752.9|37803|37763|37729.9|37689.9|189
1603844100000|2020-10-28 00:15:00|37787.9|37747.9|37776|37736|37822.9|37782.9|37766|37726|208
1603844400000|2020-10-28 00:20:00|37779.1|37739.1|37790.2|37750.2|37790.2|37750.2|37759.1|37719.1|81
1603844700000|2020-10-28 00:25:00|37787.1|37747.1|37775.2|37735.2|37787.1|37747.1|37762.1|37722.1|148
1603845000000|2020-10-28 00:30:00|37778.3|37738.3|37759.4|37719.4|37778.3|37738.3|37744.4|37704.4|79
1603845300000|2020-10-28 00:35:00|37762.5|37722.5|37795.2|37755.2|37802.1|37762.1|37749.4|37709.4|141
1603845600000|2020-10-28 00:40:00|37797.1|37757.1|37807.1|37767.1|37815.1|37775.1|37785.2|37745.2|65
1603845900000|2020-10-28 00:45:00|37802.1|37762.1|37783.2|37743.2|37802.1|37762.1|37778.2|37738.2|49
1603846200000|2020-10-28 00:50:00|37780.1|37740.1|37778.2|37738.2|37783.2|37743.2|37775.1|37735.1|1
1603846500000|2020-10-28 00:55:00|37793.2|37753.2|37778.2|37738.2|37795.1|37755.1|37778.2|37738.2|27
1603846800000|2020-10-28 01:00:00|37780.1|37740.1|37761.2|37721.2|37788.2|37748.2|37758.2|37718.2|127
1603847100000|2020-10-28 01:05:00|37751.2|37711.2|37773.1|37733.1|37785.1|37745.1|37751.2|37711.2|41
1603847400000|2020-10-28 01:10:00|37768.1|37728.1|37783.1|37743.1|37795|37755|37758.1|37718.1|54
1603847700000|2020-10-28 01:15:00|37778.1|37738.1|37780|37740|37788.1|37748.1|37773.1|37733.1|17
1603848000000|2020-10-28 01:20:00|37775|37735|37763.1|37723.1|37783.1|37743.1|37763.1|37723.1|17
1603848300000|2020-10-28 01:25:00|37765|37725|37744.2|37704.2|37768.1|37728.1|37740.4|37700.4|223
1603848600000|2020-10-28 01:30:00|37747.3|37707.3|37787.3|37747.3|37794.2|37754.2|37747.3|37707.3|56
1603848900000|2020-10-28 01:35:00|37782.3|37742.3|37777.3|37737.3|37800.4|37760.4|37777.3|37737.3|25
1603849200000|2020-10-28 01:40:00|37775.4|37735.4|37760.3|37720.3|37780.3|37740.3|37750.3|37710.3|31
1603849500000|2020-10-28 01:45:00|37757.3|37717.3|37755.3|37715.3|37760.3|37720.3|37750.3|37710.3|45
1603849800000|2020-10-28 01:50:00|37750.3|37710.3|37760.3|37720.3|37775.3|37735.3|37750.3|37710.3|20
1603850100000|2020-10-28 01:55:00|37762.2|37722.2|37790.3|37750.3|37797.2|37757.2|37762.2|37722.2|81
1603850400000|2020-10-28 02:00:00|37785.3|37745.3|37787.2|37747.2|37800.3|37760.3|37780.3|37740.3|69
1603850700000|2020-10-28 02:05:00|37785.3|37745.3|37756.4|37716.4|37785.3|37745.3|37753.3|37713.3|54
1603851000000|2020-10-28 02:10:00|37753.3|37713.3|37743.3|37703.3|37763.3|37723.3|37741.4|37701.4|39
1603851300000|2020-10-28 02:15:00|37753.3|37713.3|37753.3|37713.3|37753.3|37713.3|37746.4|37706.4|28
1603851600000|2020-10-28 02:20:00|37751.4|37711.4|37746.4|37706.4|37751.4|37711.4|37743.3|37703.3|13
1603851900000|2020-10-28 02:25:00|37743.3|37703.3|37743.3|37703.3|37746.4|37706.4|37741.3|37701.3|14
1603852200000|2020-10-28 02:30:00|37746.3|37706.3|37736.3|37696.3|37746.3|37706.3|37730.2|37690.2|48
1603852500000|2020-10-28 02:35:00|37733.3|37693.3|37743.2|37703.2|37746.3|37706.3|37733.2|37693.2|24
1603852800000|2020-10-28 02:40:00|37746.3|37706.3|37786.3|37746.3|37786.3|37746.3|37743.2|37703.2|88
1603853100000|2020-10-28 02:45:00|37790.1|37750.1|37801.3|37761.3|37811.3|37771.3|37790.1|37750.1|62
1603853400000|2020-10-28 02:50:00|37796.3|37756.3|37793.2|37753.2|37801.3|37761.3|37791.3|37751.3|9
1603853700000|2020-10-28 02:55:00|37791.3|37751.3|37795.1|37755.1|37795.1|37755.1|37791.3|37751.3|5
1603854000000|2020-10-28 03:00:00|37800.1|37760.1|37796.2|37756.2|37813.2|37773.2|37793.2|37753.2|32
1603854300000|2020-10-28 03:05:00|37793.2|37753.2|37793.1|37753.1|37796.2|37756.2|37793.1|37753.1|8
1603854600000|2020-10-28 03:10:00|37796.2|37756.2|37801.2|37761.2|37806.2|37766.2|37793.1|37753.1|6
1603854900000|2020-10-28 03:15:00|37803.1|37763.1|37801.2|37761.2|37803.1|37763.1|37793.1|37753.1|18
1603855200000|2020-10-28 03:20:00|37795|37755|37801.2|37761.2|37808.1|37768.1|37793.1|37753.1|41
1603855500000|2020-10-28 03:25:00|37803.1|37763.1|37803.1|37763.1|37803.1|37763.1|37793.1|37753.1|24
1603855800000|2020-10-28 03:30:00|37798.1|37758.1|37798.1|37758.1|37803.1|37763.1|37793.1|37753.1|23
1603856100000|2020-10-28 03:35:00|37803.1|37763.1|37798|37758|37803.1|37763.1|37793.1|37753.1|29
1603856400000|2020-10-28 03:40:00|37796.1|37756.1|37795|37755|37800|37760|37793|37753|8
1603856700000|2020-10-28 03:45:00|37794.9|37754.9|37793|37753|37806.1|37766.1|37793|37753|7
1603857000000|2020-10-28 03:50:00|37794.9|37754.9|37793|37753|37794.9|37754.9|37793|37753|2
1603857300000|2020-10-28 03:55:00|||||||||7
1603857600000|2020-10-28 04:00:00|37798|37758|37803|37763|37803|37763|37798|37758|17
1603857900000|2020-10-28 04:05:00|37801|37761|37796|37756|37803|37763|37796|37756|7
1603858200000|2020-10-28 04:10:00|37802.9|37762.9|37792.9|37752.9|37802.9|37762.9|37792.9|37752.9|31
1603858500000|2020-10-28 04:15:00|37791|37751|37791|37751|37792.9|37752.9|37786|37746|11
1603858800000|2020-10-28 04:20:00|37792.9|37752.9|37791|37751|37792.9|37752.9|37791|37751|2
1603859100000|2020-10-28 04:25:00|37786|37746|37777.9|37737.9|37786|37746|37776|37736|5
1603859400000|2020-10-28 04:30:00|37776|37736|37787.9|37747.9|37791|37751|37776|37736|8
1603859700000|2020-10-28 04:35:00|37792.9|37752.9|37787.9|37747.9|37792.9|37752.9|37787.9|37747.9|3
1603860000000|2020-10-28 04:40:00|37782.9|37742.9|37787.8|37747.8|37789.8|37749.8|37782.8|37742.8|3
1603860300000|2020-10-28 04:45:00|37790.9|37750.9|37775.9|37735.9|37790.9|37750.9|37775.9|37735.9|28
1603860600000|2020-10-28 04:50:00|37765.9|37725.9|37775.9|37735.9|37775.9|37735.9|37765.9|37725.9|4
1603860900000|2020-10-28 04:55:00|37785.9|37745.9|37819.7|37779.7|37822.8|37782.8|37782.8|37742.8|157
1603861200000|2020-10-28 05:00:00|37822.8|37782.8|37819.7|37779.7|37829.7|37789.7|37819.7|37779.7|58
1603861500000|2020-10-28 05:05:00|37815.9|37775.9|37815.8|37775.8|37815.9|37775.9|37815.8|37775.8|14
1603861800000|2020-10-28 05:10:00|37805.8|37765.8|37780.8|37740.8|37805.8|37765.8|37775.8|37735.8|15
1603862100000|2020-10-28 05:15:00|37785.8|37745.8|37772.7|37732.7|37785.8|37745.8|37770.8|37730.8|7
1603862400000|2020-10-28 05:20:00|37775.8|37735.8|37770.8|37730.8|37775.8|37735.8|37765.8|37725.8|11
1603862700000|2020-10-28 05:25:00|37775.8|37735.8|37770.8|37730.8|37775.8|37735.8|37770.8|37730.8|3
1603863000000|2020-10-28 05:30:00|37775.8|37735.8|37760.8|37720.8|37779.6|37739.6|37760.8|37720.8|8
1603863300000|2020-10-28 05:35:00|37762.7|37722.7|37780.8|37740.8|37785.8|37745.8|37760.8|37720.8|45
1603863600000|2020-10-28 05:40:00|37777.7|37737.7|37765.7|37725.7|37780.8|37740.8|37765.7|37725.7|45
1603863900000|2020-10-28 05:45:00|37760.7|37720.7|37765.7|37725.7|37765.7|37725.7|37755.7|37715.7|13
1603864200000|2020-10-28 05:50:00|37760.7|37720.7|37760.7|37720.7|37765.7|37725.7|37755.7|37715.7|10
1603864500000|2020-10-28 05:55:00|37758.8|37718.8|37760.7|37720.7|37765.7|37725.7|37745.7|37705.7|15
1603864800000|2020-10-28 06:00:00|37762.6|37722.6|37760.7|37720.7|37762.6|37722.6|37755.7|37715.7|5
1603865100000|2020-10-28 06:05:00|37765.7|37725.7|37777.6|37737.6|37780.7|37740.7|37762.6|37722.6|10
1603865400000|2020-10-28 06:10:00|37780.7|37740.7|37784.5|37744.5|37789.5|37749.5|37780.7|37740.7|28
1603865700000|2020-10-28 06:15:00|37789.5|37749.5|37802.5|37762.5|37819.5|37779.5|37784.5|37744.5|82
1603866000000|2020-10-28 06:20:00|37790.6|37750.6|37792.5|37752.5|37802.5|37762.5|37790.6|37750.6|36
1603866300000|2020-10-28 06:25:00|37797.5|37757.5|37792.5|37752.5|37797.5|37757.5|37782.5|37742.5|29
1603866600000|2020-10-28 06:30:00|37785.6|37745.6|37777.5|37737.5|37797.5|37757.5|37777.5|37737.5|49
1603866900000|2020-10-28 06:35:00|37779.4|37739.4|37727.5|37687.5|37780.6|37740.6|37722.5|37682.5|70
1603867200000|2020-10-28 06:40:00|37729.4|37689.4|37755.6|37715.6|37757.5|37717.5|37727.5|37687.5|19
1603867500000|2020-10-28 06:45:00|37755.5|37715.5|37782.4|37742.4|37782.4|37742.4|37755.5|37715.5|12
1603867800000|2020-10-28 06:50:00|37779.4|37739.4|37769.3|37729.3|37782.4|37742.4|37759.3|37719.3|30
1603868100000|2020-10-28 06:55:00|37772.4|37732.4|37774.3|37734.3|37774.3|37734.3|37762.4|37722.4|31
1603868400000|2020-10-28 07:00:00|37776.2|37736.2|37756.2|37716.2|37776.2|37736.2|37756.2|37716.2|13
1603868700000|2020-10-28 07:05:00|37747.4|37707.4|37722.4|37682.4|37747.4|37707.4|37715.5|37675.5|71
1603869000000|2020-10-28 07:10:00|37719.3|37679.3|37694.3|37654.3|37719.3|37679.3|37689.3|37649.3|111
1603869300000|2020-10-28 07:15:00|37692.4|37652.4|37702.4|37662.4|37709.3|37669.3|37689.3|37649.3|30
1603869600000|2020-10-28 07:20:00|37707.4|37667.4|37650.4|37610.4|37709.3|37669.3|37642.3|37602.3|128
1603869900000|2020-10-28 07:25:00|37652.3|37612.3|37648.5|37608.5|37652.3|37612.3|37621.6|37581.6|102
1603870200000|2020-10-28 07:30:00|37643.5|37603.5|37670.4|37630.4|37675.4|37635.4|37641.6|37601.6|112
1603870500000|2020-10-28 07:35:00|37665.4|37625.4|37670.4|37630.4|37718|37678|37662.3|37622.3|245
1603870800000|2020-10-28 07:40:00|37672.3|37632.3|37660.4|37620.4|37672.3|37632.3|37657.3|37617.3|27
1603871100000|2020-10-28 07:45:00|37657.3|37617.3|37667.3|37627.3|37672.3|37632.3|37652.3|37612.3|42
1603871400000|2020-10-28 07:50:00|37669.2|37629.2|37672.2|37632.2|37692.3|37652.3|37665.3|37625.3|42
1603871700000|2020-10-28 07:55:00|37677.2|37637.2|37716.1|37676.1|37723|37683|37677.2|37637.2|103
1603872000000|2020-10-28 08:00:00|37713|37673|37714.9|37674.9|37746|37706|37703|37663|60
1603872300000|2020-10-28 08:05:00|37711.8|37671.8|37707.9|37667.9|37711.8|37671.8|37682.9|37642.9|56
1603872600000|2020-10-28 08:10:00|37702.9|37662.9|37669.1|37629.1|37702.9|37662.9|37666|37626|105
1603872900000|2020-10-28 08:15:00|37666|37626|37674.1|37634.1|37689.1|37649.1|37659.1|37619.1|25
1603873200000|2020-10-28 08:20:00|37664.1|37624.1|37666|37626|37676|37636|37654.1|37614.1|89
1603873500000|2020-10-28 08:25:00|37659.1|37619.1|37677.9|37637.9|37682.9|37642.9|37654.1|37614.1|105
1603873800000|2020-10-28 08:30:00|37679.8|37639.8|37687.9|37647.9|37707.9|37667.9|37669.8|37629.8|37
1603874100000|2020-10-28 08:35:00|37687.8|37647.8|37709.7|37669.7|37716.7|37676.7|37682.8|37642.8|79
1603874400000|2020-10-28 08:40:00|37706.7|37666.7|37711.6|37671.6|37729.7|37689.7|37703.5|37663.5|53
1603874700000|2020-10-28 08:45:00|37706.6|37666.6|37690.4|37650.4|37706.6|37666.6|37683.5|37643.5|64
1603875000000|2020-10-28 08:50:00|37700.4|37660.4|37648.5|37608.5|37708.5|37668.5|37635.4|37595.4|90
1603875300000|2020-10-28 08:55:00|37645.4|37605.4|37633.5|37593.5|37645.4|37605.4|37610.4|37570.4|130
1603875600000|2020-10-28 09:00:00|37630.4|37590.4|37598.5|37558.5|37633.5|37593.5|37591.6|37551.6|50
1603875900000|2020-10-28 09:05:00|37585.4|37545.4|37600.4|37560.4|37610.4|37570.4|37583.5|37543.5|42
1603876200000|2020-10-28 09:10:00|37598.5|37558.5|37590.4|37550.4|37598.5|37558.5|37580.4|37540.4|17
1603876500000|2020-10-28 09:15:00|37585.4|37545.4|37595.3|37555.3|37598.4|37558.4|37570.4|37530.4|44
1603876800000|2020-10-28 09:20:00|37590.3|37550.3|37564.6|37524.6|37603.4|37563.4|37548.4|37508.4|206
1603877100000|2020-10-28 09:25:00|37566.5|37526.5|37550.3|37510.3|37566.5|37526.5|37540.3|37500.3|78
1603877400000|2020-10-28 09:30:00|37548.4|37508.4|37540.3|37500.3|37553.4|37513.4|37540.3|37500.3|114
1603877700000|2020-10-28 09:35:00|37536.5|37496.5|37522.6|37482.6|37543.4|37503.4|37510.3|37470.3|266
1603878000000|2020-10-28 09:40:00|37516.5|37476.5|37494.5|37454.5|37516.5|37476.5|37476.4|37436.4|181
1603878300000|2020-10-28 09:45:00|37492.6|37452.6|37503.8|37463.8|37508.8|37468.8|37479.5|37439.5|204
1603878600000|2020-10-28 09:50:00|37505.7|37465.7|37499.5|37459.5|37508.8|37468.8|37485.7|37445.7|74
1603878900000|2020-10-28 09:55:00|37497.6|37457.6|37552.6|37512.6|37559.5|37519.5|37497.6|37457.6|150
1603879200000|2020-10-28 10:00:00|37555.7|37515.7|37552.6|37512.6|37559.5|37519.5|37537.6|37497.6|66
1603879500000|2020-10-28 10:05:00|37549.5|37509.5|37539.5|37499.5|37552.6|37512.6|37539.5|37499.5|14
1603879800000|2020-10-28 10:10:00|37539.4|37499.4|37560.2|37520.2|37560.2|37520.2|37529.4|37489.4|84
1603880100000|2020-10-28 10:15:00|37558.2|37518.2|37517.5|37477.5|37560.2|37520.2|37514.4|37474.4|60
1603880400000|2020-10-28 10:20:00|37514.4|37474.4|37502.5|37462.5|37520.6|37480.6|37499.4|37459.4|40
1603880700000|2020-10-28 10:25:00|37499.4|37459.4|37488.2|37448.2|37499.4|37459.4|37473.2|37433.2|83
1603881000000|2020-10-28 10:30:00|37490.1|37450.1|37490.1|37450.1|37490.1|37450.1|37480.1|37440.1|30
1603881300000|2020-10-28 10:35:00|37492|37452|37510.1|37470.1|37523.9|37483.9|37490.1|37450.1|90
1603881600000|2020-10-28 10:40:00|37513.9|37473.9|37500.1|37460.1|37517|37477|37490.1|37450.1|32
1603881900000|2020-10-28 10:45:00|37503.1|37463.1|37470|37430|37503.1|37463.1|37470|37430|85
1603882200000|2020-10-28 10:50:00|37466.9|37426.9|37446.2|37406.2|37466.9|37426.9|37396.2|37356.2|158
1603882500000|2020-10-28 10:55:00|37436.2|37396.2|37383.1|37343.1|37466.2|37426.2|37383.1|37343.1|66
1603882800000|2020-10-28 11:00:00|37381.2|37341.2|37388.1|37348.1|37403.1|37363.1|37369.3|37329.3|173
1603883100000|2020-10-28 11:05:00|37390|37350|37339.3|37299.3|37395|37355|37333.1|37293.1|76
1603883400000|2020-10-28 11:10:00|37341.2|37301.2|37364.2|37324.2|37371.1|37331.1|37321.2|37281.2|110
1603883700000|2020-10-28 11:15:00|37369.2|37329.2|37294.9|37254.9|37369.2|37329.2|37283.8|37243.8|139
1603884000000|2020-10-28 11:20:00|37299.9|37259.9|37324.5|37284.5|37332.5|37292.5|37263|37223|274
1603884300000|2020-10-28 11:25:00|37329.5|37289.5|37327.5|37287.5|37329.5|37289.5|37302.5|37262.5|61
1603884600000|2020-10-28 11:30:00|37317.5|37277.5|37337.5|37297.5|37340.6|37300.6|37317.5|37277.5|178
1603884900000|2020-10-28 11:35:00|37332.5|37292.5|37316.3|37276.3|37351.3|37311.3|37307.5|37267.5|186
1603885200000|2020-10-28 11:40:00|37311.3|37271.3|37292.5|37252.5|37311.3|37271.3|37253.7|37213.7|133
1603885500000|2020-10-28 11:45:00|37289.4|37249.4|37281.7|37241.7|37302.5|37262.5|37256.7|37216.7|219
1603885800000|2020-10-28 11:50:00|37267.9|37227.9|37282.2|37242.2|37282.2|37242.2|37259.8|37219.8|195
1603886100000|2020-10-28 11:55:00|37279.1|37239.1|37255.5|37215.5|37323.6|37283.6|37255.5|37215.5|191
1603886400000|2020-10-28 12:00:00|37257.4|37217.4|37267.4|37227.4|37271.2|37231.2|37244.3|37204.3|113
1603886700000|2020-10-28 12:05:00|37272.4|37232.4|37257.4|37217.4|37272.4|37232.4|37217.4|37177.4|107
1603887000000|2020-10-28 12:10:00|37259.3|37219.3|37253.6|37213.6|37285.5|37245.5|37240.5|37200.5|87
1603887300000|2020-10-28 12:15:00|37248.6|37208.6|37208.5|37168.5|37253.6|37213.6|37202.4|37162.4|180
1603887600000|2020-10-28 12:20:00|37205.5|37165.5|37163.5|37123.5|37217.4|37177.4|37157.3|37117.3|173
1603887900000|2020-10-28 12:25:00|37132.1|37092.1|37096.1|37056.1|37132.1|37092.1|37050.9|37010.9|810
1603888200000|2020-10-28 12:30:00|37094.2|37054.2|36915.6|36875.6|37097.3|37057.3|36836.8|36796.8|956
1603888500000|2020-10-28 12:35:00|36902.6|36862.6|36885.6|36845.6|36956.3|36916.3|36860.6|36820.6|624
1603888800000|2020-10-28 12:40:00|36883.7|36843.7|36891.3|36851.3|36929.4|36889.4|36824.4|36784.4|575
1603891800000|2020-10-28 13:30:00|36931.9|36891.9|37202.6|37162.6|37315.2|37275.2|36910.7|36870.7|3090
1603892100000|2020-10-28 13:35:00|37200.7|37160.7|37299|37259|37330.9|37290.9|37147.6|37107.6|1220
1603892400000|2020-10-28 13:40:00|37295.9|37255.9|37393.3|37353.3|37410.2|37370.2|37262.1|37222.1|967
1603892700000|2020-10-28 13:45:00|37390.2|37350.2|37360.6|37320.6|37430.2|37390.2|37316.8|37276.8|1366
1603893000000|2020-10-28 13:50:00|37358.7|37318.7|37345.6|37305.6|37364.9|37324.9|37301.8|37261.8|934
1603893300000|2020-10-28 13:55:00|37350.6|37310.6|37349.4|37309.4|37355.6|37315.6|37312.5|37272.5|351
1603893600000|2020-10-28 14:00:00|37346.3|37306.3|37386.3|37346.3|37389.4|37349.4|37311.3|37271.3|481
1603893900000|2020-10-28 14:05:00|37381.3|37341.3|37480.1|37440.1|37500.8|37460.8|37381.3|37341.3|953
1603894200000|2020-10-28 14:10:00|37487|37447|37518.9|37478.9|37583.9|37543.9|37485.1|37445.1|761
1603894500000|2020-10-28 14:15:00|37517|37477|37587.6|37547.6|37604.5|37564.5|37507|37467|765
1603894800000|2020-10-28 14:20:00|37590.7|37550.7|37636.4|37596.4|37674.5|37634.5|37570.7|37530.7|972
1603895100000|2020-10-28 14:25:00|37641.4|37601.4|37668.3|37628.3|37671.4|37631.4|37625.2|37585.2|681
1603895400000|2020-10-28 14:30:00|37664.5|37624.5|37503.8|37463.8|37672.6|37632.6|37493.8|37453.8|888
1603895700000|2020-10-28 14:35:00|37501.9|37461.9|37598.3|37558.3|37601.4|37561.4|37496.9|37456.9|790
1603896000000|2020-10-28 14:40:00|37596.4|37556.4|37502.6|37462.6|37598.3|37558.3|37484.5|37444.5|1039
1603896300000|2020-10-28 14:45:00|37507.6|37467.6|37495.6|37455.6|37527.5|37487.5|37484.4|37444.4|555
1603896600000|2020-10-28 14:50:00|37497.5|37457.5|37524.4|37484.4|37560.6|37520.6|37494.4|37454.4|387
1603896900000|2020-10-28 14:55:00|37519.4|37479.4|37532|37492|37558.2|37518.2|37494.4|37454.4|700
1603897200000|2020-10-28 15:00:00|37527|37487|37592|37552|37605.1|37565.1|37522|37482|352
1603897500000|2020-10-28 15:05:00|37598.2|37558.2|37552|37512|37602|37562|37548.2|37508.2|369
1603897800000|2020-10-28 15:10:00|37548.2|37508.2|37465.7|37425.7|37548.2|37508.2|37445.7|37405.7|586
1603898100000|2020-10-28 15:15:00|37463.8|37423.8|37522.6|37482.6|37525.7|37485.7|37463.8|37423.8|231
1603898400000|2020-10-28 15:20:00|37525.7|37485.7|37509.5|37469.5|37537.6|37497.6|37502.6|37462.6|200
1603898700000|2020-10-28 15:25:00|37507.6|37467.6|37454.5|37414.5|37512.6|37472.6|37439.5|37399.5|270
1603899000000|2020-10-28 15:30:00|37452.6|37412.6|37368.1|37328.1|37459.5|37419.5|37363.1|37323.1|492
1603899300000|2020-10-28 15:35:00|37370|37330|37405|37365|37411.9|37371.9|37355|37315|299
1603899600000|2020-10-28 15:40:00|37401.9|37361.9|37505.6|37465.6|37535.6|37495.6|37396.9|37356.9|330
1603899900000|2020-10-28 15:45:00|37508.7|37468.7|37454.4|37414.4|37529.4|37489.4|37449.4|37409.4|326
1603900200000|2020-10-28 15:50:00|37456.3|37416.3|37425.6|37385.6|37489.4|37449.4|37423.7|37383.7|237
1603900500000|2020-10-28 15:55:00|37423.7|37383.7|37439.4|37399.4|37469.4|37429.4|37413.7|37373.7|183
1603900800000|2020-10-28 16:00:00|37444.4|37404.4|37489.4|37449.4|37502.5|37462.5|37439.4|37399.4|263
1603901100000|2020-10-28 16:05:00|37485.6|37445.6|37519.3|37479.3|37529.3|37489.3|37485.6|37445.6|482
1603901400000|2020-10-28 16:10:00|37514.3|37474.3|37440.5|37400.5|37529.3|37489.3|37431.7|37391.7|550
1603901700000|2020-10-28 16:15:00|37445.5|37405.5|37423.6|37383.6|37448.6|37408.6|37409.8|37369.8|378
1603902000000|2020-10-28 16:20:00|37420.5|37380.5|37418.6|37378.6|37465.5|37425.5|37415.5|37375.5|169
1603902300000|2020-10-28 16:25:00|37415.5|37375.5|37468.6|37428.6|37475.5|37435.5|37415.5|37375.5|157
1603902600000|2020-10-28 16:30:00|37473.6|37433.6|37465.4|37425.4|37491.7|37451.7|37455.4|37415.4|115
1603902900000|2020-10-28 16:35:00|37463.5|37423.5|37485.4|37445.4|37488.5|37448.5|37455.4|37415.4|55
1603903200000|2020-10-28 16:40:00|37495.4|37455.4|37475.4|37435.4|37498.5|37458.5|37471.6|37431.6|80
1603903500000|2020-10-28 16:45:00|37481.6|37441.6|37481.6|37441.6|37494.7|37454.7|37473.5|37433.5|200
1603903800000|2020-10-28 16:50:00|37478.5|37438.5|37457.8|37417.8|37491.6|37451.6|37451.6|37411.6|175
1603904100000|2020-10-28 16:55:00|37451.6|37411.6|37459.7|37419.7|37486.6|37446.6|37451.6|37411.6|116
1603904400000|2020-10-28 17:00:00|37454.7|37414.7|37461.5|37421.5|37461.6|37421.6|37436.5|37396.5|157
1603904700000|2020-10-28 17:05:00|37457.7|37417.7|37443.4|37403.4|37459.6|37419.6|37423.4|37383.4|248
1603905000000|2020-10-28 17:10:00|37440.3|37400.3|37421.5|37381.5|37448.4|37408.4|37409.6|37369.6|292
1603905300000|2020-10-28 17:15:00|37414.6|37374.6|37441.5|37401.5|37451.5|37411.5|37414.6|37374.6|149
1603905600000|2020-10-28 17:20:00|37436.5|37396.5|37451.5|37411.5|37461.5|37421.5|37434.6|37394.6|142
1603905900000|2020-10-28 17:25:00|37447.7|37407.7|37428.3|37388.3|37448.3|37408.3|37411.5|37371.5|323
1603906200000|2020-10-28 17:30:00|37425.2|37385.2|37445.2|37405.2|37448.3|37408.3|37425.2|37385.2|96
1603906500000|2020-10-28 17:35:00|37443.3|37403.3|37448.3|37408.3|37448.3|37408.3|37433.3|37393.3|146
1603906800000|2020-10-28 17:40:00|37445.2|37405.2|37403.3|37363.3|37445.2|37405.2|37398.3|37358.3|196
1603907100000|2020-10-28 17:45:00|37405.2|37365.2|37363.8|37323.8|37405.2|37365.2|37341.4|37301.4|536
1603907400000|2020-10-28 17:50:00|37360|37320|37315.7|37275.7|37363.8|37323.8|37305.7|37265.7|290
1603907700000|2020-10-28 17:55:00|37313.8|37273.8|37314.4|37274.4|37357.6|37317.6|37295.7|37255.7|260
1603908000000|2020-10-28 18:00:00|37311.3|37271.3|37331.3|37291.3|37341.3|37301.3|37301.3|37261.3|231
1603908300000|2020-10-28 18:05:00|37334.4|37294.4|37274.4|37234.4|37341.3|37301.3|37274.4|37234.4|520
1603908600000|2020-10-28 18:10:00|37271.3|37231.3|37293.9|37253.9|37301.3|37261.3|37171.3|37131.3|1553
1603908900000|2020-10-28 18:15:00|37297|37257|37357.6|37317.6|37372.6|37332.6|37293.9|37253.9|819
1603929600000|2020-10-29 00:00:00|37388.8|37348.8|37434.4|37394.4|37435.7|37395.7|37352.5|37312.5|591
1603929900000|2020-10-29 00:05:00|37444.4|37404.4|37400.6|37360.6|37450.6|37410.6|37375.6|37335.6|147
1603930200000|2020-10-29 00:10:00|37398.7|37358.7|37312.5|37272.5|37398.7|37358.7|37310.6|37270.6|81
1603930500000|2020-10-29 00:15:00|37310.6|37270.6|37347.5|37307.5|37347.5|37307.5|37302.5|37262.5|44
1603930800000|2020-10-29 00:20:00|37342.5|37302.5|37322.4|37282.4|37347.5|37307.5|37320.6|37280.6|26
1603931100000|2020-10-29 00:25:00|37327.4|37287.4|37312.4|37272.4|37332.4|37292.4|37307.4|37267.4|24
1603931400000|2020-10-29 00:30:00|37317.4|37277.4|37320.5|37280.5|37347.4|37307.4|37317.4|37277.4|31
1603931700000|2020-10-29 00:35:00|37317.4|37277.4|37327.4|37287.4|37327.4|37287.4|37317.4|37277.4|9
1603932000000|2020-10-29 00:40:00|37330.5|37290.5|37301.1|37261.1|37330.5|37290.5|37294.3|37254.3|21
1603932300000|2020-10-29 00:45:00|37304.3|37264.3|37266.1|37226.1|37307.4|37267.4|37257.4|37217.4|176
1603932600000|2020-10-29 00:50:00|37271.1|37231.1|37286.1|37246.1|37291.1|37251.1|37264.2|37224.2|39
1603932900000|2020-10-29 00:55:00|37288|37248|37304.2|37264.2|37317.3|37277.3|37281.1|37241.1|29
1603933200000|2020-10-29 01:00:00|37307.3|37267.3|37326.1|37286.1|37332.3|37292.3|37307.3|37267.3|66
1603933500000|2020-10-29 01:05:00|37324.2|37284.2|37324.2|37284.2|37326|37286|37294.2|37254.2|22
1603933800000|2020-10-29 01:10:00|37316|37276|37321|37281|37326|37286|37306|37266|29
1603934100000|2020-10-29 01:15:00|37319.1|37279.1|37306|37266|37319.1|37279.1|37304.1|37264.1|41
1603934400000|2020-10-29 01:20:00|37302.2|37262.2|37281|37241|37302.2|37262.2|37256|37216|41
1603934700000|2020-10-29 01:25:00|37284.1|37244.1|37286|37246|37291|37251|37264.1|37224.1|33
1603935000000|2020-10-29 01:30:00|37284.1|37244.1|37304.1|37264.1|37306|37266|37284.1|37244.1|29
1603935300000|2020-10-29 01:35:00|37295.9|37255.9|37315.9|37275.9|37315.9|37275.9|37290.9|37250.9|18
1603935600000|2020-10-29 01:40:00|37314|37274|37334|37294|37344|37304|37314|37274|88
1603935900000|2020-10-29 01:45:00|37337.1|37297.1|37354|37314|37355.9|37315.9|37334|37294|96
1603936200000|2020-10-29 01:50:00|37355.9|37315.9|37360.9|37320.9|37370.9|37330.9|37355.9|37315.9|27
1603936500000|2020-10-29 01:55:00|37364|37324|37350.8|37310.8|37364|37324|37350.8|37310.8|15
1603936800000|2020-10-29 02:00:00|37354|37314|37363.9|37323.9|37365.8|37325.8|37350.8|37310.8|19
1603937100000|2020-10-29 02:05:00|37360.8|37320.8|37370.8|37330.8|37370.8|37330.8|37358.9|37318.9|52
1603937400000|2020-10-29 02:10:00|37360.8|37320.8|37405.8|37365.8|37410.8|37370.8|37360.8|37320.8|187
1603937700000|2020-10-29 02:15:00|37403.9|37363.9|37393.9|37353.9|37410.8|37370.8|37393.9|37353.9|31
1603938000000|2020-10-29 02:20:00|37397|37357|37378.9|37338.9|37410.8|37370.8|37378.9|37338.9|37
1603938300000|2020-10-29 02:25:00|37368.9|37328.9|37378.9|37338.9|37378.9|37338.9|37368.9|37328.9|7
1603938600000|2020-10-29 02:30:00|37377|37337|37388.8|37348.8|37388.8|37348.8|37373.8|37333.8|0
1603938900000|2020-10-29 02:35:00|37385.7|37345.7|37408.8|37368.8|37408.8|37368.8|37385.7|37345.7|2
1603939200000|2020-10-29 02:40:00|37405.7|37365.7|37402.6|37362.6|37424.4|37384.4|37400.7|37360.7|33
1603939500000|2020-10-29 02:45:00|37402.5|37362.5|37405.7|37365.7|37405.7|37365.7|37400.7|37360.7|1
1603939800000|2020-10-29 02:50:00|37410.7|37370.7|37395.6|37355.6|37410.7|37370.7|37393.8|37353.8|2
1603940100000|2020-10-29 02:55:00|37405|37365|37400.6|37360.6|37405|37365|37400.6|37360.6|14
1603940400000|2020-10-29 03:00:00|37403.7|37363.7|37373.7|37333.7|37403.7|37363.7|37373.7|37333.7|9
1603940700000|2020-10-29 03:05:00|37381.8|37341.8|37388.7|37348.7|37391.8|37351.8|37373.7|37333.7|1
1603941000000|2020-10-29 03:10:00|37391.8|37351.8|37393.7|37353.7|37393.7|37353.7|37391.8|37351.8|0
1603941300000|2020-10-29 03:15:00|37385.6|37345.6|37393.7|37353.7|37393.7|37353.7|37383.7|37343.7|7
1603941600000|2020-10-29 03:20:00|37386.8|37346.8|37376.8|37336.8|37386.8|37346.8|37376.8|37336.8|23
1603941900000|2020-10-29 03:25:00|37386.8|37346.8|37408.6|37368.6|37413.6|37373.6|37383.6|37343.6|26
1603942200000|2020-10-29 03:30:00|37406.7|37366.7|37403.6|37363.6|37410.5|37370.5|37403.6|37363.6|14
1603942500000|2020-10-29 03:35:00|37408.6|37368.6|37408.6|37368.6|37413.6|37373.6|37401.7|37361.7|6
1603942800000|2020-10-29 03:40:00|37410.5|37370.5|37403.6|37363.6|37413.6|37373.6|37403.6|37363.6|17
1603943100000|2020-10-29 03:45:00|37408.6|37368.6|37405.4|37365.4|37408.6|37368.6|37405.4|37365.4|2
1603943400000|2020-10-29 03:50:00|37408.5|37368.5|37408.5|37368.5|37416.7|37376.7|37405.4|37365.4|9
1603943700000|2020-10-29 03:55:00|37410.4|37370.4|37413.5|37373.5|37415.4|37375.4|37410.4|37370.4|2
1603944000000|2020-10-29 04:00:00|37410.4|37370.4|37415.4|37375.4|37415.4|37375.4|37410.4|37370.4|2
1603944300000|2020-10-29 04:05:00|37420.4|37380.4|37412.2|37372.2|37422.2|37382.2|37410.3|37370.3|16
1603944600000|2020-10-29 04:10:00|37410.3|37370.3|37412.2|37372.2|37415.3|37375.3|37407.2|37367.2|1
1603944900000|2020-10-29 04:15:00|37410.3|37370.3|37412.2|37372.2|37419.1|37379.1|37410.3|37370.3|21
1603945200000|2020-10-29 04:20:00|37402.2|37362.2|37409|37369|37414.1|37374.1|37402.2|37362.2|4
1603945500000|2020-10-29 04:25:00|37412.2|37372.2|37424|37384|37437.2|37397.2|37412.2|37372.2|78
1603945800000|2020-10-29 04:30:00|37427.1|37387.1|37422.1|37382.1|37427.1|37387.1|37419|37379|7
1603946100000|2020-10-29 04:35:00|37424|37384|37449|37409|37452.1|37412.1|37422.1|37382.1|30
1603946400000|2020-10-29 04:40:00|37447.1|37407.1|37454|37414|37454|37414|37437.1|37397.1|12
1603946700000|2020-10-29 04:45:00|37447.1|37407.1|37458.9|37418.9|37463.9|37423.9|37447.1|37407.1|32
1603947000000|2020-10-29 04:50:00|37457.1|37417.1|37458.9|37418.9|37463.9|37423.9|37453.9|37413.9|7
1603947300000|2020-10-29 04:55:00|37453.9|37413.9|37453.9|37413.9|37458.9|37418.9|37453.9|37413.9|3
1603947600000|2020-10-29 05:00:00|37455.8|37415.8|37437|37397|37458.9|37418.9|37437|37397|16
1603947900000|2020-10-29 05:05:00|37433.9|37393.9|37427|37387|37437|37397|37417|37377|12
1603948200000|2020-10-29 05:10:00|37423.9|37383.9|37417|37377|37423.9|37383.9|37397|37357|18
1603948500000|2020-10-29 05:15:00|37413.8|37373.8|37416.9|37376.9|37421.9|37381.9|37407|37367|8
1603948800000|2020-10-29 05:20:00|37411.9|37371.9|37411.9|37371.9|37418.8|37378.8|37411.9|37371.9|2
1603949100000|2020-10-29 05:25:00|37410.1|37370.1|37418.8|37378.8|37418.8|37378.8|37403.8|37363.8|1
1603949400000|2020-10-29 05:30:00|37423.8|37383.8|37428.8|37388.8|37433.8|37393.8|37416.9|37376.9|8
1603949700000|2020-10-29 05:35:00|37426.9|37386.9|37438.7|37398.7|37443.7|37403.7|37418.8|37378.8|7
1603950000000|2020-10-29 05:40:00|37441.9|37401.9|37426.9|37386.9|37448.7|37408.7|37423.7|37383.7|10
1603950300000|2020-10-29 05:45:00|37428.7|37388.7|37396.8|37356.8|37435|37395|37396.8|37356.8|9
1603950600000|2020-10-29 05:50:00|37400|37360|37396.8|37356.8|37400|37360|37383.7|37343.7|16
1603950900000|2020-10-29 05:55:00|37386.8|37346.8|37393.7|37353.7|37396.8|37356.8|37383.7|37343.7|16
1603951200000|2020-10-29 06:00:00|37391.8|37351.8|37401.8|37361.8|37419.9|37379.9|37391.8|37351.8|35
1603951500000|2020-10-29 06:05:00|37396.8|37356.8|37391.8|37351.8|37401.8|37361.8|37391.8|37351.8|13
1603951800000|2020-10-29 06:10:00|37394.9|37354.9|37364.9|37324.9|37396.8|37356.8|37364.9|37324.9|14
1603952100000|2020-10-29 06:15:00|37366.7|37326.7|37319.8|37279.8|37366.7|37326.7|37316.7|37276.7|25
1603952400000|2020-10-29 06:20:00|37321.7|37281.7|37351.7|37311.7|37351.7|37311.7|37319.8|37279.8|24
1603952700000|2020-10-29 06:25:00|37353.6|37313.6|37344.8|37304.8|37361.7|37321.7|37334.8|37294.8|15
1603953000000|2020-10-29 06:30:00|37339.8|37299.8|37349.8|37309.8|37354.8|37314.8|37329.8|37289.8|14
1603953300000|2020-10-29 06:35:00|37354.8|37314.8|37334.8|37294.8|37354.8|37314.8|37329.8|37289.8|3
1603953600000|2020-10-29 06:40:00|37332.9|37292.9|37339.7|37299.7|37344.8|37304.8|37329.8|37289.8|3
1603953900000|2020-10-29 06:45:00|37344.7|37304.7|37351.6|37311.6|37354.7|37314.7|37334.7|37294.7|13
1603954200000|2020-10-29 06:50:00|37349.7|37309.7|37324.7|37284.7|37351.6|37311.6|37321.6|37281.6|11
1603954500000|2020-10-29 06:55:00|37319.7|37279.7|37304.7|37264.7|37324.7|37284.7|37289.7|37249.7|26
1603954800000|2020-10-29 07:00:00|37309.7|37269.7|37254.7|37214.7|37319.7|37279.7|37242.8|37202.8|88
1603955100000|2020-10-29 07:05:00|37252.8|37212.8|37254.6|37214.6|37264.6|37224.6|37239.7|37199.7|13
1603955400000|2020-10-29 07:10:00|37252.8|37212.8|37285.9|37245.9|37285.9|37245.9|37249.6|37209.6|14
1603955700000|2020-10-29 07:15:00|37282.8|37242.8|37275.9|37235.9|37285.9|37245.9|37267.7|37227.7|8
1603956000000|2020-10-29 07:20:00|37279|37239|37252.7|37212.7|37280.9|37240.9|37245.8|37205.8|17
1603956300000|2020-10-29 07:25:00|37250.8|37210.8|37232.7|37192.7|37254|37214|37225.8|37185.8|16
1603956600000|2020-10-29 07:30:00|37237.7|37197.7|37225.8|37185.8|37260.8|37220.8|37225.8|37185.8|23
1603956900000|2020-10-29 07:35:00|37230.8|37190.8|37207.7|37167.7|37230.8|37190.8|37200.8|37160.8|41
1603957200000|2020-10-29 07:40:00|37209.5|37169.5|37225.8|37185.8|37235.8|37195.8|37209.5|37169.5|41
1603957500000|2020-10-29 07:45:00|37230.8|37190.8|37205.8|37165.8|37235.8|37195.8|37192|37152|40
1603957800000|2020-10-29 07:50:00|37205.7|37165.7|37218.9|37178.9|37218.9|37178.9|37205.7|37165.7|6
1603958100000|2020-10-29 07:55:00|37213.9|37173.9|37217|37177|37218.9|37178.9|37203.8|37163.8|10
1603958400000|2020-10-29 08:00:00|37213.8|37173.8|37218.8|37178.8|37228.8|37188.8|37197|37157|54
1603958700000|2020-10-29 08:05:00|37221.9|37181.9|37218.8|37178.8|37235.7|37195.7|37208.8|37168.8|72
1603959000000|2020-10-29 08:10:00|37221.9|37181.9|37146.9|37106.9|37221.9|37181.9|37145|37105|116
1603959300000|2020-10-29 08:15:00|37150|37110|37095|37055|37161.9|37121.9|37095|37055|214
1603959600000|2020-10-29 08:20:00|37093.8|37053.8|37124.4|37084.4|37146.3|37106.3|37093.8|37053.8|260
1603959900000|2020-10-29 08:25:00|37087.5|37047.5|37051.9|37011.9|37090|37050|37046.9|37006.9|201
1603960200000|2020-10-29 08:30:00|37053.8|37013.8|37031.9|36991.9|37070.6|37030.6|36993.1|36953.1|125
1603960500000|2020-10-29 08:35:00|37030|36990|37008.1|36968.1|37046.9|37006.9|37005|36965|77
1603960800000|2020-10-29 08:40:00|37003.1|36963.1|36954.4|36914.4|37013.1|36973.1|36954.4|36914.4|156
1603961100000|2020-10-29 08:45:00|36956.2|36916.2|36963.7|36923.7|36968.7|36928.7|36923.1|36883.1|96
1603961400000|2020-10-29 08:50:00|36966.8|36926.8|36965.5|36925.5|36995.6|36955.6|36962.4|36922.4|43
1603961700000|2020-10-29 08:55:00|36967.4|36927.4|36953.7|36913.7|37004.3|36964.3|36948.7|36908.7|101
1603962000000|2020-10-29 09:00:00|36955.5|36915.5|36955.5|36915.5|36975.5|36935.5|36933.6|36893.6|35
1603962300000|2020-10-29 09:05:00|36953.6|36913.6|37034.8|36994.8|37034.8|36994.8|36945.5|36905.5|131
1603962600000|2020-10-29 09:10:00|37036.7|36996.7|37089.8|37049.8|37096.1|37056.1|37013|36973|120
1603962900000|2020-10-29 09:15:00|37093|37053|37086.1|37046.1|37124.8|37084.8|37086.1|37046.1|34
1603963200000|2020-10-29 09:20:00|37084.2|37044.2|37129.8|37089.8|37129.8|37089.8|37082.9|37042.9|14
1603963500000|2020-10-29 09:25:00|37126.7|37086.7|37104.8|37064.8|37129.8|37089.8|37089.8|37049.8|21
1603963800000|2020-10-29 09:30:00|37102.9|37062.9|37082.9|37042.9|37104.8|37064.8|37079.7|37039.7|9
1603964100000|2020-10-29 09:35:00|37074.7|37034.7|37072.9|37032.9|37094.7|37054.7|37064.7|37024.7|36
1603964400000|2020-10-29 09:40:00|37071|37031|37049.1|37009.1|37091|37051|37047.2|37007.2|15
1603964700000|2020-10-29 09:45:00|37047.2|37007.2|37037.2|36997.2|37049.1|37009.1|37025.4|36985.4|89
1603965000000|2020-10-29 09:50:00|37030.3|36990.3|36962.8|36922.8|37030.3|36990.3|36960.9|36920.9|41
1603965300000|2020-10-29 09:55:00|36965.9|36925.9|36996.5|36956.5|37008.4|36968.4|36950.9|36910.9|101
1603965600000|2020-10-29 10:00:00|36992.8|36952.8|37012.1|36972.1|37020.2|36980.2|36985.3|36945.3|26
1603965900000|2020-10-29 10:05:00|37018.4|36978.4|37054|37014|37069|37029|37018.4|36978.4|44
1603966200000|2020-10-29 10:10:00|37052.1|37012.1|37070.8|37030.8|37080.8|37040.8|37052.1|37012.1|70
1603966500000|2020-10-29 10:15:00|37065.8|37025.8|37073.9|37033.9|37073.9|37033.9|37042.1|37002.1|16
1603966800000|2020-10-29 10:20:00|37077|37037|37058.3|37018.3|37078.9|37038.9|37028.3|36988.3|46
1603967100000|2020-10-29 10:25:00|37060.2|37020.2|37046.4|37006.4|37068.3|37028.3|37044.5|37004.5|11
1603967400000|2020-10-29 10:30:00|37048.3|37008.3|37097|37057|37098.9|37058.9|37048.3|37008.3|89
1603967700000|2020-10-29 10:35:00|37102|37062|37078.2|37038.2|37103.9|37063.9|37068.2|37028.2|16
1603968000000|2020-10-29 10:40:00|37080.1|37040.1|37157.5|37117.5|37172.6|37132.6|37080.1|37040.1|194
1603968300000|2020-10-29 10:45:00|37160.7|37120.7|37128.8|37088.8|37177.5|37137.5|37128.8|37088.8|54
1603968600000|2020-10-29 10:50:00|37118.8|37078.8|37143.8|37103.8|37146.9|37106.9|37118.8|37078.8|76
1603968900000|2020-10-29 10:55:00|37153.8|37113.8|37145.6|37105.6|37170.6|37130.6|37145.6|37105.6|39
1603969200000|2020-10-29 11:00:00|37148.8|37108.8|37157.5|37117.5|37165.6|37125.6|37135.6|37095.6|30
1603969500000|2020-10-29 11:05:00|37147.5|37107.5|37148.7|37108.7|37160.6|37120.6|37133.7|37093.7|25
1603969800000|2020-10-29 11:10:00|37145.6|37105.6|37133.7|37093.7|37146.8|37106.8|37131.8|37091.8|10
1603970100000|2020-10-29 11:15:00|37131.8|37091.8|37133.7|37093.7|37143.7|37103.7|37128.7|37088.7|26
1603970400000|2020-10-29 11:20:00|37131.8|37091.8|37125.5|37085.5|37133.7|37093.7|37118.7|37078.7|23
1603970700000|2020-10-29 11:25:00|37118.7|37078.7|37157.4|37117.4|37157.4|37117.4|37103.7|37063.7|82
1603971000000|2020-10-29 11:30:00|37160.5|37120.5|37125.5|37085.5|37170.5|37130.5|37105.5|37065.5|119
1603971300000|2020-10-29 11:35:00|37122.3|37082.3|37059.9|37019.9|37122.3|37082.3|37049.9|37009.9|112
1603971600000|2020-10-29 11:40:00|37058|37018|37029.9|36989.9|37068|37028|37026.7|36986.7|47
1603971900000|2020-10-29 11:45:00|37031.7|36991.7|37013|36973|37034.9|36994.9|36994.8|36954.8|154
1603972200000|2020-10-29 11:50:00|37009.8|36969.8|37036.7|36996.7|37078.5|37038.5|36999.8|36959.8|59
1603972500000|2020-10-29 11:55:00|37041.7|37001.7|37037.9|36997.9|37051.7|37011.7|37012.9|36972.9|34
1603972800000|2020-10-29 12:00:00|37032.9|36992.9|37046|37006|37049.8|37009.8|37029.8|36989.8|55
1603973100000|2020-10-29 12:05:00|37039.8|36999.8|36987.9|36947.9|37039.8|36999.8|36984.8|36944.8|100
1603973400000|2020-10-29 12:10:00|36984.8|36944.8|36962.9|36922.9|36987.9|36947.9|36954.7|36914.7|82
1603973700000|2020-10-29 12:15:00|36959.7|36919.7|36986|36946|36986|36946|36952.9|36912.9|67
1603974000000|2020-10-29 12:20:00|36982.9|36942.9|37006|36966|37011|36971|36972.9|36932.9|53
1603974300000|2020-10-29 12:25:00|37011|36971|37024.7|36984.7|37024.7|36984.7|36976|36936|49
1603974600000|2020-10-29 12:30:00|37014.1|36974.1|37000.9|36960.9|37016|36976|36980.4|36940.4|149
1603974900000|2020-10-29 12:35:00|36990.9|36950.9|37000.9|36960.9|37072.1|37032.1|36990.9|36950.9|359
1603975200000|2020-10-29 12:40:00|37005.9|36965.9|37045.9|37005.9|37059.6|37019.6|36990.9|36950.9|155
1603978200000|2020-10-29 13:30:00|37044.5|37004.5|37266.9|37226.9|37305|37265|37024.5|36984.5|1447
1603978500000|2020-10-29 13:35:00|37268.7|37228.7|37205|37165|37276.9|37236.9|37195|37155|663
1603978800000|2020-10-29 13:40:00|37208.1|37168.1|37073.9|37033.9|37238.1|37198.1|37053.9|37013.9|817
1603979100000|2020-10-29 13:45:00|37072.1|37032.1|37171.4|37131.4|37171.4|37131.4|37057.6|37017.6|664
1603979400000|2020-10-29 13:50:00|37173.2|37133.2|37399.9|37359.9|37403.1|37363.1|37149.5|37109.5|1211
1603979700000|2020-10-29 13:55:00|37394.9|37354.9|37376.9|37336.9|37434.3|37394.3|37359.9|37319.9|603
1603980000000|2020-10-29 14:00:00|37371.9|37331.9|37387.5|37347.5|37414.3|37374.3|37340.6|37300.6|336
1603980300000|2020-10-29 14:05:00|37397.5|37357.5|37410.6|37370.6|37422.5|37382.5|37375.6|37335.6|388
1603980600000|2020-10-29 14:10:00|37408.7|37368.7|37427.4|37387.4|37464.3|37424.3|37408.7|37368.7|282
1603980900000|2020-10-29 14:15:00|37429.3|37389.3|37330|37290|37437.4|37397.4|37320|37280|318
1603981200000|2020-10-29 14:20:00|37331.8|37291.8|37279.9|37239.9|37346.8|37306.8|37273.1|37233.1|458
1603981500000|2020-10-29 14:25:00|37283.7|37243.7|37317.4|37277.4|37334.2|37294.2|37266.8|37226.8|415
1603981800000|2020-10-29 14:30:00|37319.2|37279.2|37190.5|37150.5|37320.5|37280.5|37173|37133|497
1603982100000|2020-10-29 14:35:00|37186.8|37146.8|37214.2|37174.2|37219.2|37179.2|37154.2|37114.2|393
1603982400000|2020-10-29 14:40:00|37209.2|37169.2|37157.9|37117.9|37237.3|37197.3|37140.5|37100.5|369
1603982700000|2020-10-29 14:45:00|37161|37121|37177.3|37137.3|37209.2|37169.2|37142.3|37102.3|369
1603983000000|2020-10-29 14:50:00|37180.4|37140.4|37129.8|37089.8|37187.3|37147.3|37106.7|37066.7|779
1603983300000|2020-10-29 14:55:00|37123|37083|37089.2|37049.2|37146.7|37106.7|37065.5|37025.5|1102
1603983600000|2020-10-29 15:00:00|37099.2|37059.2|37141.1|37101.1|37172.9|37132.9|37089.2|37049.2|920
1603983900000|2020-10-29 15:05:00|37144.2|37104.2|37182.9|37142.9|37212.9|37172.9|37144.2|37104.2|807
1603984200000|2020-10-29 15:10:00|37181.1|37141.1|37196.6|37156.6|37204.8|37164.8|37132.9|37092.9|711
1603984500000|2020-10-29 15:15:00|37192.9|37152.9|37230.3|37190.3|37256.6|37216.6|37172.9|37132.9|645
1603984800000|2020-10-29 15:20:00|37228.5|37188.5|37328.4|37288.4|37346.6|37306.6|37216.6|37176.6|392
1603985100000|2020-10-29 15:25:00|37326.6|37286.6|37374|37334|37424|37384|37320.3|37280.3|475
1603985400000|2020-10-29 15:30:00|37375.9|37335.9|37355.8|37315.8|37415.9|37375.9|37342.7|37302.7|308
1603985700000|2020-10-29 15:35:00|37352.7|37312.7|37463.2|37423.2|37475.1|37435.1|37352.7|37312.7|489
1603986000000|2020-10-29 15:40:00|37460.1|37420.1|37465.1|37425.1|37475.1|37435.1|37421.4|37381.4|318
1603986300000|2020-10-29 15:45:00|37461.4|37421.4|37411.4|37371.4|37471.4|37431.4|37392.6|37352.6|269
1603986600000|2020-10-29 15:50:00|37407.6|37367.6|37422.6|37382.6|37462.6|37422.6|37394.5|37354.5|333
1603986900000|2020-10-29 15:55:00|37420.8|37380.8|37417.6|37377.6|37423.9|37383.9|37387.6|37347.6|190
1603987200000|2020-10-29 16:00:00|37419.5|37379.5|37397.6|37357.6|37451.3|37411.3|37390.7|37350.7|923
1603987500000|2020-10-29 16:05:00|37395.7|37355.7|37377.6|37337.6|37417.6|37377.6|37365.7|37325.7|360
1603987800000|2020-10-29 16:10:00|37384.4|37344.4|37387.5|37347.5|37397.5|37357.5|37357.6|37317.6|526
1603988100000|2020-10-29 16:15:00|37385.7|37345.7|37413.8|37373.8|37440.1|37400.1|37377.5|37337.5|710
1603988400000|2020-10-29 16:20:00|37415.7|37375.7|37358.2|37318.2|37430.1|37390.1|37353.2|37313.2|442
1603988700000|2020-10-29 16:25:00|37353.2|37313.2|37285.8|37245.8|37353.2|37313.2|37275.8|37235.8|404
1603989000000|2020-10-29 16:30:00|37288.9|37248.9|37286.3|37246.3|37319.5|37279.5|37274.5|37234.5|547
1603989300000|2020-10-29 16:35:00|37294.5|37254.5|37282.6|37242.6|37306.3|37266.3|37272.6|37232.6|162
1603989600000|2020-10-29 16:40:00|37284.4|37244.4|37252.6|37212.6|37296.3|37256.3|37252.6|37212.6|418
1603989900000|2020-10-29 16:45:00|37247.6|37207.6|37272.6|37232.6|37279.4|37239.4|37242.6|37202.6|705
1603990200000|2020-10-29 16:50:00|37279.4|37239.4|37350.7|37310.7|37375.7|37335.7|37269.4|37229.4|283
1603990500000|2020-10-29 16:55:00|37345.7|37305.7|37345.7|37305.7|37358.8|37318.8|37330.7|37290.7|398
1603990800000|2020-10-29 17:00:00|37347.5|37307.5|37322.5|37282.5|37352.5|37312.5|37322.5|37282.5|394
1603991100000|2020-10-29 17:05:00|37305.6|37265.6|37285.6|37245.6|37312.5|37272.5|37278.8|37238.8|208
1603991400000|2020-10-29 17:10:00|37282.5|37242.5|37336.2|37296.2|37341.2|37301.2|37272.5|37232.5|146
1603991700000|2020-10-29 17:15:00|37329.3|37289.3|37369.9|37329.9|37389.9|37349.9|37319.3|37279.3|315
1603992000000|2020-10-29 17:20:00|37366.2|37326.2|37349.8|37309.8|37379.9|37339.9|37336.1|37296.1|74
1603992300000|2020-10-29 17:25:00|37344.8|37304.8|37356.1|37316.1|37403|37363|37339.8|37299.8|135
1603992600000|2020-10-29 17:30:00|37353|37313|37338|37298|37359.8|37319.8|37323|37283|90
1603992900000|2020-10-29 17:35:00|37333|37293|37334.8|37294.8|37342.9|37302.9|37319.8|37279.8|133
1603993200000|2020-10-29 17:40:00|37339.8|37299.8|37329.8|37289.8|37359.8|37319.8|37312.9|37272.9|252
1603993500000|2020-10-29 17:45:00|37326.1|37286.1|37292.3|37252.3|37352.4|37312.4|37292.3|37252.3|129
1603993800000|2020-10-29 17:50:00|37294.2|37254.2|37329.7|37289.7|37339.2|37299.2|37294.2|37254.2|99
1603994100000|2020-10-29 17:55:00|37324.7|37284.7|37337.9|37297.9|37342.9|37302.9|37307.9|37267.9|117
1603994400000|2020-10-29 18:00:00|37339.7|37299.7|37354.1|37314.1|37368.6|37328.6|37329.7|37289.7|217
1603994700000|2020-10-29 18:05:00|37356|37316|37326|37286|37362.3|37322.3|37286|37246|444
1603995000000|2020-10-29 18:10:00|37329.1|37289.1|37300.2|37260.2|37329.1|37289.1|37259.7|37219.7|925
1603995300000|2020-10-29 18:15:00|37302.1|37262.1|37314.6|37274.6|37349.7|37309.7|37297.1|37257.1|514
1604016000000|2020-10-30 00:00:00|37355.7|37315.7|37357|37317|37357|37317|37280.2|37240.2|164
1604016300000|2020-10-30 00:05:00|37350.2|37310.2|37260.2|37220.2|37350.2|37310.2|37238.3|37198.3|62
1604016600000|2020-10-30 00:10:00|37270.2|37230.2|37263.3|37223.3|37285.2|37245.2|37245.2|37205.2|31
1604016900000|2020-10-30 00:15:00|37266.5|37226.5|37237|37197|37273.3|37233.3|37223.3|37183.3|59
1604017200000|2020-10-30 00:20:00|37243.3|37203.3|37242|37202|37243.3|37203.3|37227|37187|9
1604017500000|2020-10-30 00:25:00|37240.1|37200.1|37220.6|37180.6|37268.8|37228.8|37220.6|37180.6|35
1604017800000|2020-10-30 00:30:00|37226.9|37186.9|37253.8|37213.8|37253.8|37213.8|37223.8|37183.8|13
1604018100000|2020-10-30 00:35:00|37258.8|37218.8|37266.9|37226.9|37281.9|37241.9|37251.9|37211.9|13
1604018400000|2020-10-30 00:40:00|37270.1|37230.1|37256.9|37216.9|37270.1|37230.1|37251.9|37211.9|2
1604018700000|2020-10-30 00:45:00|37253.7|37213.7|37256.9|37216.9|37261.9|37221.9|37251.9|37211.9|6
1604019000000|2020-10-30 00:50:00|37258.7|37218.7|37266.8|37226.8|37273.7|37233.7|37258.7|37218.7|9
1604019300000|2020-10-30 00:55:00|37268.7|37228.7|37276.8|37236.8|37278.7|37238.7|37266.8|37226.8|3
1604019600000|2020-10-30 01:00:00|37278.7|37238.7|37326.8|37286.8|37326.8|37286.8|37276.8|37236.8|84
1604019900000|2020-10-30 01:05:00|37328.6|37288.6|37348.6|37308.6|37348.6|37308.6|37320|37280|82
1604020200000|2020-10-30 01:10:00|37346.8|37306.8|37418.6|37378.6|37441.8|37401.8|37346.8|37306.8|176
1604020500000|2020-10-30 01:15:00|37413.6|37373.6|37394.9|37354.9|37428.1|37388.1|37393.1|37353.1|63
1604020800000|2020-10-30 01:20:00|37398.1|37358.1|37406.7|37366.7|37421.7|37381.7|37388.1|37348.1|38
1604021100000|2020-10-30 01:25:00|37404.9|37364.9|37408.6|37368.6|37413.6|37373.6|37401.7|37361.7|29
1604021400000|2020-10-30 01:30:00|37411.7|37371.7|37411.7|37371.7|37423.5|37383.5|37401.7|37361.7|29
1604021700000|2020-10-30 01:35:00|37408.5|37368.5|37416.7|37376.7|37421.7|37381.7|37398.5|37358.5|30
1604022000000|2020-10-30 01:40:00|37418.5|37378.5|37444.8|37404.8|37444.8|37404.8|37404.8|37364.8|50
1604022300000|2020-10-30 01:45:00|37436.7|37396.7|37436.6|37396.6|37441.6|37401.6|37426.6|37386.6|22
1604022600000|2020-10-30 01:50:00|37434.8|37394.8|37451.6|37411.6|37451.6|37411.6|37433.5|37393.5|35
1604022900000|2020-10-30 01:55:00|37449.8|37409.8|37446.6|37406.6|37451.6|37411.6|37444.8|37404.8|21
1604023200000|2020-10-30 02:00:00|37444.8|37404.8|37436.6|37396.6|37451.6|37411.6|37421.6|37381.6|60
1604023500000|2020-10-30 02:05:00|37438.4|37398.4|37443.4|37403.4|37446.6|37406.6|37433.4|37393.4|23
1604023800000|2020-10-30 02:10:00|37441.6|37401.6|37459.7|37419.7|37466.5|37426.5|37441.6|37401.6|102
1604024100000|2020-10-30 02:15:00|37461.5|37421.5|37466.5|37426.5|37474.7|37434.7|37454.7|37414.7|27
1604024400000|2020-10-30 02:20:00|37464.7|37424.7|37456.5|37416.5|37466.5|37426.5|37456.5|37416.5|8
1604024700000|2020-10-30 02:25:00|37458.3|37418.3|37456.5|37416.5|37459.6|37419.6|37446.5|37406.5|15
1604025000000|2020-10-30 02:30:00|37459.6|37419.6|37484.6|37444.6|37491.5|37451.5|37456.5|37416.5|74
1604025300000|2020-10-30 02:35:00|37474.6|37434.6|37476.4|37436.4|37491.5|37451.5|37474.6|37434.6|62
1604025600000|2020-10-30 02:40:00|37474.6|37434.6|37479.6|37439.6|37481.4|37441.4|37471.4|37431.4|11
1604025900000|2020-10-30 02:45:00|37476.4|37436.4|37486.4|37446.4|37491.4|37451.4|37474.6|37434.6|18
1604026200000|2020-10-30 02:50:00|37484.6|37444.6|37476.4|37436.4|37484.6|37444.6|37474.6|37434.6|31
1604026500000|2020-10-30 02:55:00|37474.5|37434.5|37514.5|37474.5|37514.5|37474.5|37474.5|37434.5|19
1604026800000|2020-10-30 03:00:00|37508.2|37468.2|37528.2|37488.2|37528.2|37488.2|37501.4|37461.4|64
1604027100000|2020-10-30 03:05:00|37525|37485|37518.2|37478.2|37545|37505|37516.3|37476.3|88
1604027400000|2020-10-30 03:10:00|37523.2|37483.2|37546.3|37506.3|37548.2|37508.2|37523.2|37483.2|26
1604027700000|2020-10-30 03:15:00|37544.5|37504.5|37566.3|37526.3|37574.5|37534.5|37541.3|37501.3|26
1604028000000|2020-10-30 03:20:00|37564.5|37524.5|37556.3|37516.3|37571.3|37531.3|37556.3|37516.3|31
1604028300000|2020-10-30 03:25:00|37558.1|37518.1|37556.3|37516.3|37558.1|37518.1|37534.4|37494.4|13
1604028600000|2020-10-30 03:30:00|37553.1|37513.1|37564.4|37524.4|37568.1|37528.1|37553.1|37513.1|12
1604028900000|2020-10-30 03:35:00|37566.2|37526.2|37566.2|37526.2|37568.1|37528.1|37566.2|37526.2|3
1604029200000|2020-10-30 03:40:00|37574.4|37534.4|37608|37568|37633|37593|37574.4|37534.4|122
1604029500000|2020-10-30 03:45:00|37613|37573|37609.8|37569.8|37618|37578|37598|37558|33
1604029800000|2020-10-30 03:50:00|37608|37568|37596.2|37556.2|37613|37573|37596.2|37556.2|25
1604030100000|2020-10-30 03:55:00|37594.3|37554.3|37586.1|37546.1|37594.3|37554.3|37581.1|37541.1|13
1604030400000|2020-10-30 04:00:00|37584.3|37544.3|37586.1|37546.1|37591.1|37551.1|37581.1|37541.1|7
1604030700000|2020-10-30 04:05:00|37584.3|37544.3|37586.1|37546.1|37587.9|37547.9|37584.3|37544.3|10
1604031000000|2020-10-30 04:10:00|37576.1|37536.1|37587.9|37547.9|37587.9|37547.9|37561.1|37521.1|60
1604031300000|2020-10-30 04:15:00|37591.1|37551.1|37577.9|37537.9|37591.1|37551.1|37567.9|37527.9|34
1604031600000|2020-10-30 04:20:00|37574.2|37534.2|37589.7|37549.7|37597.9|37557.9|37571.1|37531.1|20
1604031900000|2020-10-30 04:25:00|37592.9|37552.9|37553.4|37513.4|37592.9|37552.9|37539.7|37499.7|112
1604032200000|2020-10-30 04:30:00|37551.5|37511.5|37553.3|37513.3|37553.3|37513.3|37538.4|37498.4|14
1604032500000|2020-10-30 04:35:00|37550.2|37510.2|37538.3|37498.3|37553.3|37513.3|37538.3|37498.3|5
1604032800000|2020-10-30 04:40:00|37533.3|37493.3|37543.3|37503.3|37551.5|37511.5|37533.3|37493.3|7
1604033100000|2020-10-30 04:45:00|37548.3|37508.3|37543.3|37503.3|37548.3|37508.3|37541.5|37501.5|5
1604033400000|2020-10-30 04:50:00|37544.6|37504.6|37533.3|37493.3|37546.4|37506.4|37533.3|37493.3|2
1604033700000|2020-10-30 04:55:00|37538.3|37498.3|37543.2|37503.2|37543.3|37503.3|37533.3|37493.3|3
1604034000000|2020-10-30 05:00:00|37545.1|37505.1|37546.4|37506.4|37549.6|37509.6|37531.4|37491.4|6
1604034300000|2020-10-30 05:05:00|37543.2|37503.2|37541.4|37501.4|37548.2|37508.2|37538.2|37498.2|3
1604034600000|2020-10-30 05:10:00|37543.2|37503.2|37503.2|37463.2|37546.4|37506.4|37501.4|37461.4|20
1604034900000|2020-10-30 05:15:00|37501.4|37461.4|37474.5|37434.5|37501.4|37461.4|37464.5|37424.5|23
1604035200000|2020-10-30 05:20:00|37471.3|37431.3|37469.5|37429.5|37481.3|37441.3|37468.2|37428.2|9
1604035500000|2020-10-30 05:25:00|37466.3|37426.3|37471.3|37431.3|37479.5|37439.5|37449.5|37409.5|33
1604035800000|2020-10-30 05:30:00|37469.5|37429.5|37419.4|37379.4|37498.1|37458.1|37419.4|37379.4|83
1604036100000|2020-10-30 05:35:00|37417.6|37377.6|37419.4|37379.4|37434.4|37394.4|37399.4|37359.4|48
1604036400000|2020-10-30 05:40:00|37414.4|37374.4|37389.4|37349.4|37414.4|37374.4|37377.6|37337.6|38
1604036700000|2020-10-30 05:45:00|37387.6|37347.6|37382.6|37342.6|37392.6|37352.6|37377.6|37337.6|6
1604037000000|2020-10-30 05:50:00|37382.5|37342.5|37389.4|37349.4|37405.7|37365.7|37382.5|37342.5|14
1604037300000|2020-10-30 05:55:00|37387.5|37347.5|37399.3|37359.3|37404.3|37364.3|37387.5|37347.5|6
1604037600000|2020-10-30 06:00:00|37397.5|37357.5|37385.7|37345.7|37397.5|37357.5|37377.5|37337.5|13
1604037900000|2020-10-30 06:05:00|37382.5|37342.5|37385.6|37345.6|37389.3|37349.3|37377.5|37337.5|12
1604038200000|2020-10-30 06:10:00|37382.5|37342.5|37347.5|37307.5|37385.6|37345.6|37324.3|37284.3|53
1604038500000|2020-10-30 06:15:00|37345.6|37305.6|37350.6|37310.6|37357.4|37317.4|37337.5|37297.5|5
1604038800000|2020-10-30 06:20:00|37347.4|37307.4|37370.6|37330.6|37384.3|37344.3|37347.4|37307.4|31
1604039100000|2020-10-30 06:25:00|37367.4|37327.4|37372.4|37332.4|37377.4|37337.4|37357.4|37317.4|1
1604039400000|2020-10-30 06:30:00|37367.4|37327.4|37357.4|37317.4|37382.4|37342.4|37357.4|37317.4|7
1604039700000|2020-10-30 06:35:00|37352.4|37312.4|37377.4|37337.4|37382.4|37342.4|37350.5|37310.5|22
1604040000000|2020-10-30 06:40:00|37379.2|37339.2|37394.2|37354.2|37424.2|37384.2|37379.2|37339.2|28
1604040300000|2020-10-30 06:45:00|37397.3|37357.3|37369.2|37329.2|37397.3|37357.3|37366|37326|36
1604040600000|2020-10-30 06:50:00|37374.2|37334.2|37389.1|37349.1|37389.1|37349.1|37374.1|37334.1|9
1604040900000|2020-10-30 06:55:00|37387.3|37347.3|37372.3|37332.3|37399.1|37359.1|37372.3|37332.3|11
1604041200000|2020-10-30 07:00:00|37375.5|37335.5|37420.4|37380.4|37435.4|37395.4|37375.5|37335.5|33
1604041500000|2020-10-30 07:05:00|37425.4|37385.4|37421.8|37381.8|37428.6|37388.6|37416.8|37376.8|45
1604041800000|2020-10-30 07:10:00|37421.7|37381.7|37416.7|37376.7|37426.7|37386.7|37416.7|37376.7|18
1604042100000|2020-10-30 07:15:00|37413.1|37373.1|37409.4|37369.4|37413.1|37373.1|37409.4|37369.4|26
1604042400000|2020-10-30 07:20:00|37414.4|37374.4|37417.5|37377.5|37426.2|37386.2|37409.4|37369.4|10
1604042700000|2020-10-30 07:25:00|37414.4|37374.4|37414.4|37374.4|37417.5|37377.5|37405.7|37365.7|6
1604043000000|2020-10-30 07:30:00|37409.4|37369.4|37421.2|37381.2|37426.2|37386.2|37409.3|37369.3|10
1604043300000|2020-10-30 07:35:00|37423|37383|37453|37413|37453|37413|37421.2|37381.2|14
1604043600000|2020-10-30 07:40:00|37451.1|37411.1|37550.3|37510.3|37565.3|37525.3|37451.1|37411.1|303
1604043900000|2020-10-30 07:45:00|37553.9|37513.9|37538.4|37498.4|37572.1|37532.1|37532.1|37492.1|54
1604044200000|2020-10-30 07:50:00|37541.6|37501.6|37522.9|37482.9|37561.6|37521.6|37522.9|37482.9|41
1604044500000|2020-10-30 07:55:00|37521.1|37481.1|37519.7|37479.7|37529.7|37489.7|37507.9|37467.9|25
1604044800000|2020-10-30 08:00:00|37522.9|37482.9|37559.7|37519.7|37567.9|37527.9|37519.7|37479.7|24
1604045100000|2020-10-30 08:05:00|37557.9|37517.9|37615.2|37575.2|37637|37597|37546.5|37506.5|170
1604045400000|2020-10-30 08:10:00|37617|37577|37603.3|37563.3|37617|37577|37565.2|37525.2|52
1604045700000|2020-10-30 08:15:00|37601.5|37561.5|37583.3|37543.3|37603.3|37563.3|37568.3|37528.3|34
1604046000000|2020-10-30 08:20:00|37585.1|37545.1|37612|37572|37643.8|37603.8|37565.1|37525.1|55
1604046300000|2020-10-30 08:25:00|37610.1|37570.1|37575.1|37535.1|37612|37572|37560.1|37520.1|60
1604046600000|2020-10-30 08:30:00|37573.3|37533.3|37563.3|37523.3|37573.3|37533.3|37556.4|37516.4|20
1604046900000|2020-10-30 08:35:00|37561.4|37521.4|37543.2|37503.2|37566.4|37526.4|37543.2|37503.2|20
1604047200000|2020-10-30 08:40:00|37541.4|37501.4|37521.4|37481.4|37541.4|37501.4|37503.2|37463.2|15
1604047500000|2020-10-30 08:45:00|37523.2|37483.2|37525|37485|37540|37500|37503.2|37463.2|22
1604047800000|2020-10-30 08:50:00|37528.2|37488.2|37495|37455|37530|37490|37495|37455|26
1604048100000|2020-10-30 08:55:00|37493.2|37453.2|37462.7|37422.7|37493.2|37453.2|37462.7|37422.7|29
1604048400000|2020-10-30 09:00:00|37467.7|37427.7|37469.5|37429.5|37482.7|37442.7|37462.7|37422.7|26
1604048700000|2020-10-30 09:05:00|37467.7|37427.7|37465.8|37425.8|37472.7|37432.7|37442.7|37402.7|35
1604049000000|2020-10-30 09:10:00|37464|37424|37455.8|37415.8|37475.8|37435.8|37454|37414|31
1604049300000|2020-10-30 09:15:00|37454|37414|37490.8|37450.8|37495.8|37455.8|37439|37399|32
1604049600000|2020-10-30 09:20:00|37494|37454|37543.1|37503.1|37558.1|37518.1|37494|37454|64
1604049900000|2020-10-30 09:25:00|37553.1|37513.1|37534.9|37494.9|37556.7|37516.7|37528.1|37488.1|15
1604050200000|2020-10-30 09:30:00|37538.1|37498.1|37574.9|37534.9|37574.9|37534.9|37538.1|37498.1|27
1604050500000|2020-10-30 09:35:00|37579.9|37539.9|37559.8|37519.8|37598.5|37558.5|37559.8|37519.8|71
1604050800000|2020-10-30 09:40:00|37554.8|37514.8|37534.8|37494.8|37564.8|37524.8|37531.7|37491.7|36
1604051100000|2020-10-30 09:45:00|37538|37498|37544.8|37504.8|37563|37523|37523|37483|23
1604051400000|2020-10-30 09:50:00|37548|37508|37528|37488|37561.1|37521.1|37521.1|37481.1|16
1604051700000|2020-10-30 09:55:00|37523|37483|37524.8|37484.8|37531.1|37491.1|37509.3|37469.3|11
1604052000000|2020-10-30 10:00:00|37522.9|37482.9|37476.1|37436.1|37522.9|37482.9|37471.1|37431.1|15
1604052300000|2020-10-30 10:05:00|37481.1|37441.1|37491.1|37451.1|37511.1|37471.1|37481.1|37441.1|37
1604052600000|2020-10-30 10:10:00|37486.1|37446.1|37471.1|37431.1|37491.1|37451.1|37467.9|37427.9|14
1604052900000|2020-10-30 10:15:00|37467.9|37427.9|37437.9|37397.9|37467.9|37427.9|37437.9|37397.9|25
1604053200000|2020-10-30 10:20:00|37441|37401|37422.8|37382.8|37469.7|37429.7|37422.8|37382.8|52
1604053500000|2020-10-30 10:25:00|37427.8|37387.8|37498.3|37458.3|37506.5|37466.5|37427.8|37387.8|34
1604053800000|2020-10-30 10:30:00|37492.8|37452.8|37499.6|37459.6|37507.8|37467.8|37469.6|37429.6|16
1604054100000|2020-10-30 10:35:00|37497.8|37457.8|37462.8|37422.8|37497.8|37457.8|37462.8|37422.8|8
1604054400000|2020-10-30 10:40:00|37459.6|37419.6|37427.8|37387.8|37462.8|37422.8|37427.8|37387.8|53
1604054700000|2020-10-30 10:45:00|37432.8|37392.8|37410.9|37370.9|37444.1|37404.1|37410.9|37370.9|41
1604055000000|2020-10-30 10:50:00|37412.7|37372.7|37414.1|37374.1|37424.1|37384.1|37405.9|37365.9|38
1604055300000|2020-10-30 10:55:00|37420.9|37380.9|37404.5|37364.5|37429.5|37389.5|37395.9|37355.9|29
1604055600000|2020-10-30 11:00:00|37402.7|37362.7|37422.7|37382.7|37427.7|37387.7|37402.7|37362.7|14
1604055900000|2020-10-30 11:05:00|37420.9|37380.9|37420.8|37380.8|37422.7|37382.7|37412.7|37372.7|41
1604056200000|2020-10-30 11:10:00|37422.7|37382.7|37440.8|37400.8|37458.5|37418.5|37415.8|37375.8|48
1604056500000|2020-10-30 11:15:00|37439|37399|37507.2|37467.2|37512.2|37472.2|37434|37394|64
1604056800000|2020-10-30 11:20:00|37510.3|37470.3|37496.7|37456.7|37515.3|37475.3|37481.7|37441.7|41
1604057100000|2020-10-30 11:25:00|37498.5|37458.5|37486.7|37446.7|37511.7|37471.7|37486.7|37446.7|9
1604057400000|2020-10-30 11:30:00|37491.7|37451.7|37473.5|37433.5|37499.8|37459.8|37473.5|37433.5|2
1604057700000|2020-10-30 11:35:00|37471.6|37431.6|37505.3|37465.3|37511.6|37471.6|37471.6|37431.6|24
1604058000000|2020-10-30 11:40:00|37510.3|37470.3|37515.2|37475.2|37518.4|37478.4|37495.3|37455.3|48
1604058300000|2020-10-30 11:45:00|37517.1|37477.1|37543.4|37503.4|37555.2|37515.2|37513.4|37473.4|24
1604058600000|2020-10-30 11:50:00|37545.2|37505.2|37543.4|37503.4|37553.4|37513.4|37530.2|37490.2|15
1604058900000|2020-10-30 11:55:00|37545.2|37505.2|37543.4|37503.4|37551.6|37511.6|37540.2|37500.2|2
1604059200000|2020-10-30 12:00:00|37548.8|37508.8|37527|37487|37573.4|37533.4|37510.2|37470.2|98
1604059500000|2020-10-30 12:05:00|37530.6|37490.6|37542|37502|37542|37502|37520.6|37480.6|10
1604059800000|2020-10-30 12:10:00|37547|37507|37567|37527|37598.8|37558.8|37527|37487|257
1604060100000|2020-10-30 12:15:00|37565.1|37525.1|37538.8|37498.8|37565.1|37525.1|37528.8|37488.8|28
1604060400000|2020-10-30 12:20:00|37536.9|37496.9|37533.7|37493.7|37538.8|37498.8|37516.9|37476.9|19
1604060700000|2020-10-30 12:25:00|37536.9|37496.9|37538.7|37498.7|37538.7|37498.7|37521.9|37481.9|18
1604061000000|2020-10-30 12:30:00|37535.1|37495.1|37565.1|37525.1|37581.9|37541.9|37530.5|37490.5|111
1604061300000|2020-10-30 12:35:00|37561.9|37521.9|37568.7|37528.7|37605|37565|37561.9|37521.9|129
1604061600000|2020-10-30 12:40:00|37585.5|37545.5|37570.5|37530.5|37585.5|37545.5|37555.5|37515.5|43
1604064600000|2020-10-30 13:30:00|37504.9|37464.9|37583|37543|37627.1|37587.1|37391.2|37351.2|1381
1604064900000|2020-10-30 13:35:00|37581.2|37541.2|37510.7|37470.7|37581.2|37541.2|37431.2|37391.2|987
1604065200000|2020-10-30 13:40:00|37512.5|37472.5|37374.8|37334.8|37515.7|37475.7|37359.8|37319.8|624
1604065500000|2020-10-30 13:45:00|37378|37338|37366.1|37326.1|37456.6|37416.6|37359.8|37319.8|1108
1604065800000|2020-10-30 13:50:00|37362.9|37322.9|37276.1|37236.1|37389.8|37349.8|37232.5|37192.5|1429
1604066100000|2020-10-30 13:55:00|37272.5|37232.5|37307.9|37267.9|37342.9|37302.9|37252.5|37212.5|482
1604066400000|2020-10-30 14:00:00|37309.7|37269.7|37222.9|37182.9|37309.7|37269.7|37214.3|37174.3|353
1604066700000|2020-10-30 14:05:00|37226.5|37186.5|37242.9|37202.9|37283.3|37243.3|37226.5|37186.5|212
1604067000000|2020-10-30 14:10:00|37246.1|37206.1|37251.5|37211.5|37300.2|37260.2|37246.1|37206.1|305
1604067300000|2020-10-30 14:15:00|37254.7|37214.7|37279.7|37239.7|37311.5|37271.5|37236.5|37196.5|230
1604067600000|2020-10-30 14:20:00|37276.5|37236.5|37336.9|37296.9|37343.7|37303.7|37273.3|37233.3|251
1604067900000|2020-10-30 14:25:00|37341.9|37301.9|37353.7|37313.7|37363.7|37323.7|37296.9|37256.9|281
1604068200000|2020-10-30 14:30:00|37350.5|37310.5|37452.3|37412.3|37471|37431|37320.1|37280.1|558
1604068500000|2020-10-30 14:35:00|37450.5|37410.5|37398.7|37358.7|37501|37461|37398.7|37358.7|497
1604068800000|2020-10-30 14:40:00|37393.7|37353.7|37427.3|37387.3|37457.3|37417.3|37388.7|37348.7|251
1604069100000|2020-10-30 14:45:00|37424.1|37384.1|37430.5|37390.5|37500.5|37460.5|37416.8|37376.8|632
1604069400000|2020-10-30 14:50:00|37433.7|37393.7|37423.6|37383.6|37468.2|37428.2|37416.8|37376.8|1314
1604069700000|2020-10-30 14:55:00|37421.8|37381.8|37517.7|37477.7|37517.7|37477.7|37408.6|37368.6|955
1604070000000|2020-10-30 15:00:00|37515.9|37475.9|37524.1|37484.1|37547.7|37507.7|37480.9|37440.9|1121
1604070300000|2020-10-30 15:05:00|37522.2|37482.2|37544.5|37504.5|37557.7|37517.7|37494|37454|798
1604070600000|2020-10-30 15:10:00|37541.3|37501.3|37505.8|37465.8|37567.7|37527.7|37467.2|37427.2|417
1604070900000|2020-10-30 15:15:00|37504|37464|37297.2|37257.2|37504|37464|37272.2|37232.2|565
1604071200000|2020-10-30 15:20:00|37292.2|37252.2|37278.5|37238.5|37312.2|37272.2|37250.4|37210.4|581
1604071500000|2020-10-30 15:25:00|37270.4|37230.4|37258.5|37218.5|37307.2|37267.2|37253.5|37213.5|158
1604071800000|2020-10-30 15:30:00|37263.5|37223.5|37267.1|37227.1|37280.3|37240.3|37198.5|37158.5|271
1604072100000|2020-10-30 15:35:00|37265.3|37225.3|37248.5|37208.5|37285.3|37245.3|37240.3|37200.3|156
1604072400000|2020-10-30 15:40:00|37253.5|37213.5|37203.5|37163.5|37263.5|37223.5|37203.5|37163.5|209
1604072700000|2020-10-30 15:45:00|37200.3|37160.3|37163.4|37123.4|37200.3|37160.3|37134.8|37094.8|935
1604073000000|2020-10-30 15:50:00|37166.6|37126.6|37300.7|37260.7|37310.7|37270.7|37163|37123|1038
1604073300000|2020-10-30 15:55:00|37297.5|37257.5|37339.3|37299.3|37347.5|37307.5|37285.7|37245.7|974
1604073600000|2020-10-30 16:00:00|37341.1|37301.1|37354.3|37314.3|37371.1|37331.1|37329.3|37289.3|890
1604073900000|2020-10-30 16:05:00|37351.1|37311.1|37224.3|37184.3|37364.3|37324.3|37217.5|37177.5|386
1604074200000|2020-10-30 16:10:00|37232.5|37192.5|37158.8|37118.8|37237.5|37197.5|37158.8|37118.8|382
1604074500000|2020-10-30 16:15:00|37163.8|37123.8|37093.8|37053.8|37163.8|37123.8|37087|37047|504
1604074800000|2020-10-30 16:20:00|37092|37052|37123.8|37083.8|37130.6|37090.6|37073.8|37033.8|325
1604075100000|2020-10-30 16:25:00|37120.6|37080.6|37171|37131|37187.8|37147.8|37103.8|37063.8|159
1604075400000|2020-10-30 16:30:00|37181|37141|37169.6|37129.6|37224.6|37184.6|37154.2|37114.2|265
1604075700000|2020-10-30 16:35:00|37171.4|37131.4|37161.4|37121.4|37186.4|37146.4|37137.8|37097.8|133
1604076000000|2020-10-30 16:40:00|37158.2|37118.2|37137.8|37097.8|37163.2|37123.2|37124.6|37084.6|163
1604076300000|2020-10-30 16:45:00|37142.8|37102.8|37110.9|37070.9|37147.8|37107.8|37105.9|37065.9|144
1604076600000|2020-10-30 16:50:00|37114.1|37074.1|37205.9|37165.9|37209.1|37169.1|37110.9|37070.9|164
1604076900000|2020-10-30 16:55:00|37209.1|37169.1|37214.5|37174.5|37230.9|37190.9|37187.7|37147.7|542
1604077200000|2020-10-30 17:00:00|37204.5|37164.5|37207.7|37167.7|37224.5|37184.5|37189.5|37149.5|181
1604077500000|2020-10-30 17:05:00|37214.5|37174.5|37189.1|37149.1|37217.7|37177.7|37182.2|37142.2|156
1604077800000|2020-10-30 17:10:00|37190.9|37150.9|37217.2|37177.2|37267.7|37227.7|37190.9|37150.9|212
1604078100000|2020-10-30 17:15:00|37220.4|37180.4|37252.2|37212.2|37254|37214|37205.4|37165.4|87
1604078400000|2020-10-30 17:20:00|37249|37209|37219|37179|37252.2|37212.2|37217.2|37177.2|132
1604078700000|2020-10-30 17:25:00|37222.2|37182.2|37204.9|37164.9|37227.2|37187.2|37180.4|37140.4|232
1604079000000|2020-10-30 17:30:00|37203.1|37163.1|37263.1|37223.1|37268.1|37228.1|37189.9|37149.9|123
1604079300000|2020-10-30 17:35:00|37256.3|37216.3|37239.9|37199.9|37262.6|37222.6|37229.9|37189.9|122
1604079600000|2020-10-30 17:40:00|37241.7|37201.7|37216.7|37176.7|37241.7|37201.7|37201.7|37161.7|213
1604079900000|2020-10-30 17:45:00|37213.5|37173.5|37280.3|37240.3|37297.1|37257.1|37209.9|37169.9|154
1604080200000|2020-10-30 17:50:00|37277.1|37237.1|37320.7|37280.7|37327.1|37287.1|37265.7|37225.7|416
1604080500000|2020-10-30 17:55:00|37318.9|37278.9|37364.3|37324.3|37391.1|37351.1|37308.9|37268.9|448
1604080800000|2020-10-30 18:00:00|37352.5|37312.5|37349.3|37309.3|37364.3|37324.3|37334.3|37294.3|373
1604081100000|2020-10-30 18:05:00|37351.1|37311.1|37364.3|37324.3|37394.3|37354.3|37344.3|37304.3|499
1604081400000|2020-10-30 18:10:00|37366.1|37326.1|37435.1|37395.1|37461.5|37421.5|37334.7|37294.7|1905
1604081700000|2020-10-30 18:15:00|37436.9|37396.9|37471.9|37431.9|37475.1|37435.1|37435.1|37395.1|733
1604278800000|2020-11-02 01:00:00|37438.8|37398.8|37325.5|37285.5|37488.8|37448.8|37293.8|37253.8|261
1604279100000|2020-11-02 01:05:00|37323.8|37283.8|37410.6|37370.6|37410.6|37370.6|37300.5|37260.5|89
1604279400000|2020-11-02 01:10:00|37413.9|37373.9|37522|37482|37555.5|37515.5|37412.2|37372.2|172
1604279700000|2020-11-02 01:15:00|37513.7|37473.7|37557.2|37517.2|37590.3|37550.3|37512|37472|93
1604280000000|2020-11-02 01:20:00|37565.4|37525.4|37610.7|37570.7|37657.3|37617.3|37565.4|37525.4|181
1604280300000|2020-11-02 01:25:00|37614|37574|37542.3|37502.3|37627.4|37587.4|37542.3|37502.3|46
1604280600000|2020-11-02 01:30:00|37537.3|37497.3|37534|37494|37557.3|37517.3|37517.6|37477.6|40
1604280900000|2020-11-02 01:35:00|37544|37504|37557.4|37517.4|37560.7|37520.7|37535.7|37495.7|17
1604281200000|2020-11-02 01:40:00|37560.7|37520.7|37553.9|37513.9|37595.7|37555.7|37552.2|37512.2|35
1604281500000|2020-11-02 01:45:00|37557.2|37517.2|37573.9|37533.9|37573.9|37533.9|37552.2|37512.2|25
1604281800000|2020-11-02 01:50:00|37572.2|37532.2|37553.9|37513.9|37573.9|37533.9|37552.2|37512.2|9
1604282100000|2020-11-02 01:55:00|37560.4|37520.4|37500.6|37460.6|37567.2|37527.2|37500.6|37460.6|40
1604282400000|2020-11-02 02:00:00|37497.3|37457.3|37490.6|37450.6|37500.6|37460.6|37472.3|37432.3|29
1604282700000|2020-11-02 02:05:00|37487.3|37447.3|37480.5|37440.5|37502.3|37462.3|37480.5|37440.5|11
1604283000000|2020-11-02 02:10:00|37483.8|37443.8|37437.2|37397.2|37490.5|37450.5|37432.1|37392.1|25
1604283300000|2020-11-02 02:15:00|37435.5|37395.5|37393.8|37353.8|37450.5|37410.5|37387.1|37347.1|32
1604283600000|2020-11-02 02:20:00|37397.1|37357.1|37400.3|37360.3|37422.1|37382.1|37380.3|37340.3|26
1604283900000|2020-11-02 02:25:00|37395.3|37355.3|37375.2|37335.2|37400.3|37360.3|37375.2|37335.2|37
1604284200000|2020-11-02 02:30:00|37373.4|37333.4|37380.1|37340.1|37405.2|37365.2|37365.1|37325.1|40
1604284500000|2020-11-02 02:35:00|37383.4|37343.4|37355.1|37315.1|37395.1|37355.1|37350.1|37310.1|24
1604284800000|2020-11-02 02:40:00|37353.4|37313.4|37291.8|37251.8|37353.4|37313.4|37285.1|37245.1|73
1604285100000|2020-11-02 02:45:00|37290.1|37250.1|37328.5|37288.5|37335.2|37295.2|37285.1|37245.1|66
1604285400000|2020-11-02 02:50:00|37330.2|37290.2|37356.8|37316.8|37375.2|37335.2|37330.2|37290.2|21
1604285700000|2020-11-02 02:55:00|37348.5|37308.5|37320|37280|37348.5|37308.5|37313.3|37273.3|40
1604286000000|2020-11-02 03:00:00|37316.8|37276.8|37333.5|37293.5|37340.2|37300.2|37310|37270|23
1604286300000|2020-11-02 03:05:00|37330.2|37290.2|37348.4|37308.4|37348.4|37308.4|37318.4|37278.4|13
1604286600000|2020-11-02 03:10:00|37346.7|37306.7|37326.7|37286.7|37348.4|37308.4|37323.4|37283.4|17
1604286900000|2020-11-02 03:15:00|37323.4|37283.4|37333.4|37293.4|37333.4|37293.4|37306.7|37266.7|15
1604287200000|2020-11-02 03:20:00|37330.1|37290.1|37343.4|37303.4|37360.1|37320.1|37330.1|37290.1|28
1604287500000|2020-11-02 03:25:00|37345.1|37305.1|37360.1|37320.1|37365.1|37325.1|37338.4|37298.4|10
1604287800000|2020-11-02 03:30:00|37358.3|37318.3|37350.1|37310.1|37358.3|37318.3|37348.3|37308.3|0
1604288100000|2020-11-02 03:35:00|37350|37310|37353.3|37313.3|37353.3|37313.3|37348.3|37308.3|0
1604288400000|2020-11-02 03:40:00|37360|37320|37363.3|37323.3|37365|37325|37358.3|37318.3|4
1604288700000|2020-11-02 03:45:00|37365|37325|37358.3|37318.3|37365|37325|37350|37310|4
1604289000000|2020-11-02 03:50:00|37363.3|37323.3|37358.3|37318.3|37365|37325|37341.5|37301.5|41
1604289300000|2020-11-02 03:55:00|37356.5|37316.5|37353.2|37313.2|37356.5|37316.5|37350|37310|2
1604289600000|2020-11-02 04:00:00|37351.5|37311.5|37353.2|37313.2|37358.2|37318.2|37346.5|37306.5|1
1604289900000|2020-11-02 04:05:00|||||||||1
1604290200000|2020-11-02 04:10:00|37354.9|37314.9|37353.2|37313.2|37363.2|37323.2|37353.2|37313.2|0
1604290500000|2020-11-02 04:15:00|37354.9|37314.9|37353.2|37313.2|37359.9|37319.9|37353.2|37313.2|0
1604290800000|2020-11-02 04:20:00|37354.9|37314.9|37353.1|37313.1|37354.9|37314.9|37353.1|37313.1|0
1604291100000|2020-11-02 04:25:00|37354.8|37314.8|37353.1|37313.1|37354.8|37314.8|37348.1|37308.1|4
1604291400000|2020-11-02 04:30:00|37351.4|37311.4|37351.4|37311.4|37354.8|37314.8|37348.1|37308.1|1
1604291700000|2020-11-02 04:35:00|37353.1|37313.1|37348.1|37308.1|37353.1|37313.1|37348.1|37308.1|2
1604292000000|2020-11-02 04:40:00|37351.4|37311.4|37339.8|37299.8|37351.4|37311.4|37338.1|37298.1|2
1604292300000|2020-11-02 04:45:00|37343.1|37303.1|37338|37298|37343.1|37303.1|37336.3|37296.3|1
1604292600000|2020-11-02 04:50:00|37341.3|37301.3|37338|37298|37341.3|37301.3|37338|37298|0
1604292900000|2020-11-02 04:55:00|37341.3|37301.3|37399.8|37359.8|37411.6|37371.6|37338|37298|42
1604293200000|2020-11-02 05:00:00|37409.8|37369.8|37389.8|37349.8|37409.8|37369.8|37378.1|37338.1|5
1604293500000|2020-11-02 05:05:00|37399.8|37359.8|37389.8|37349.8|37399.8|37359.8|37384.8|37344.8|6
1604293800000|2020-11-02 05:10:00|37394.8|37354.8|37389.8|37349.8|37398.1|37358.1|37389.8|37349.8|5
1604294100000|2020-11-02 05:15:00|37384.8|37344.8|37386.5|37346.5|37389.8|37349.8|37384.8|37344.8|0
1604294400000|2020-11-02 05:20:00|37384.8|37344.8|37406.5|37366.5|37406.5|37366.5|37384.8|37344.8|4
1604294700000|2020-11-02 05:25:00|37409.7|37369.7|37456.4|37416.4|37491.5|37451.5|37409.7|37369.7|43
1604295000000|2020-11-02 05:30:00|37454.7|37414.7|37489.7|37449.7|37496.4|37456.4|37446.4|37406.4|19
1604295300000|2020-11-02 05:35:00|37493|37453|37493|37453|37503|37463|37476.4|37436.4|20
1604295600000|2020-11-02 05:40:00|37496.4|37456.4|37493|37453|37508|37468|37483|37443|4
1604295900000|2020-11-02 05:45:00|37488|37448|37514.6|37474.6|37516.4|37476.4|37482.9|37442.9|13
1604296200000|2020-11-02 05:50:00|37506.4|37466.4|37504.6|37464.6|37512.9|37472.9|37504.6|37464.6|3
1604296500000|2020-11-02 05:55:00|37492.9|37452.9|37494.6|37454.6|37504.6|37464.6|37492.9|37452.9|6
1604296800000|2020-11-02 06:00:00|37492.9|37452.9|37424.6|37384.6|37492.9|37452.9|37421.2|37381.2|36
1604297100000|2020-11-02 06:05:00|37426.3|37386.3|37424.6|37384.6|37432.9|37392.9|37414.4|37374.4|18
1604297400000|2020-11-02 06:10:00|37422.9|37382.9|37412.8|37372.8|37424.6|37384.6|37411.1|37371.1|2
1604297700000|2020-11-02 06:15:00|37411.1|37371.1|37412.8|37372.8|37419.4|37379.4|37401.1|37361.1|7
1604298000000|2020-11-02 06:20:00|37416.1|37376.1|37402.8|37362.8|37416.1|37376.1|37397.7|37357.7|11
1604298300000|2020-11-02 06:25:00|37401.1|37361.1|37389.4|37349.4|37406.1|37366.1|37381.1|37341.1|8
1604298600000|2020-11-02 06:30:00|37386.1|37346.1|37389.3|37349.3|37396.1|37356.1|37381.1|37341.1|3
1604298900000|2020-11-02 06:35:00|37379.3|37339.3|37402.7|37362.7|37406|37366|37377.6|37337.6|7
1604299200000|2020-11-02 06:40:00|37406|37366|37399.3|37359.3|37419.3|37379.3|37399.3|37359.3|5
1604299500000|2020-11-02 06:45:00|37409.3|37369.3|37416|37376|37419.3|37379.3|37399.3|37359.3|1
1604299800000|2020-11-02 06:50:00|37419.3|37379.3|37385.8|37345.8|37419.3|37379.3|37382.6|37342.6|8
1604300100000|2020-11-02 06:55:00|37375.8|37335.8|37372.5|37332.5|37377.5|37337.5|37365.8|37325.8|5
1604300400000|2020-11-02 07:00:00|37377.5|37337.5|37370.8|37330.8|37377.5|37337.5|37360.8|37320.8|18
1604300700000|2020-11-02 07:05:00|37364.2|37324.2|37350.8|37310.8|37365.8|37325.8|37350.8|37310.8|17
1604301000000|2020-11-02 07:10:00|37340.8|37300.8|37322.3|37282.3|37350.8|37310.8|37317.3|37277.3|39
1604301300000|2020-11-02 07:15:00|37319|37279|37322.3|37282.3|37325.8|37285.8|37319|37279|7
1604301600000|2020-11-02 07:20:00|37319|37279|37329|37289|37332.3|37292.3|37315.7|37275.7|16
1604301900000|2020-11-02 07:25:00|37325.7|37285.7|37312.3|37272.3|37329|37289|37312.3|37272.3|2
1604302200000|2020-11-02 07:30:00|37315.7|37275.7|37312.3|37272.3|37315.7|37275.7|37309|37269|4
1604302500000|2020-11-02 07:35:00|37317.3|37277.3|37269|37229|37319|37279|37214|37174|84
1604302800000|2020-11-02 07:40:00|37267.2|37227.2|37278.9|37238.9|37290.6|37250.6|37257.2|37217.2|41
1604303100000|2020-11-02 07:45:00|37282.2|37242.2|37262.2|37222.2|37292.2|37252.2|37262.2|37222.2|30
1604303400000|2020-11-02 07:50:00|37270.5|37230.5|37282.2|37242.2|37293.9|37253.9|37263.9|37223.9|25
1604303700000|2020-11-02 07:55:00|37288.9|37248.9|37242.2|37202.2|37288.9|37248.9|37237.2|37197.2|74
1604304000000|2020-11-02 08:00:00|37240.5|37200.5|37233.9|37193.9|37242.2|37202.2|37202.3|37162.3|104
1604304300000|2020-11-02 08:05:00|37235.4|37195.4|37295.5|37255.5|37303.8|37263.8|37230.4|37190.4|141
1604304600000|2020-11-02 08:10:00|37297.2|37257.2|37262.1|37222.1|37303.8|37263.8|37250.4|37210.4|32
1604304900000|2020-11-02 08:15:00|37258.8|37218.8|37232.1|37192.1|37262.1|37222.1|37230.4|37190.4|24
1604305200000|2020-11-02 08:20:00|37230.4|37190.4|37198.7|37158.7|37232.1|37192.1|37172|37132|90
1604305500000|2020-11-02 08:25:00|37195.2|37155.2|37185.5|37145.5|37195.2|37155.2|37157.1|37117.1|50
1604305800000|2020-11-02 08:30:00|37187.2|37147.2|37240.6|37200.6|37248.9|37208.9|37182.2|37142.2|51
1604306100000|2020-11-02 08:35:00|37232.3|37192.3|37254|37214|37262.3|37222.3|37232.3|37192.3|14
1604306400000|2020-11-02 08:40:00|37255.7|37215.7|37273.9|37233.9|37275.6|37235.6|37240.6|37200.6|40
1604306700000|2020-11-02 08:45:00|37275.6|37235.6|37258.9|37218.9|37280.6|37240.6|37258.9|37218.9|17
1604307000000|2020-11-02 08:50:00|37257.2|37217.2|37283.9|37243.9|37302.2|37262.2|37253.9|37213.9|23
1604307300000|2020-11-02 08:55:00|37278.9|37238.9|37283.9|37243.9|37295.6|37255.6|37277.2|37237.2|9
1604307600000|2020-11-02 09:00:00|37278.9|37238.9|37328.9|37288.9|37337.3|37297.3|37275.6|37235.6|60
1604307900000|2020-11-02 09:05:00|37328.8|37288.8|37355.5|37315.5|37355.5|37315.5|37328.8|37288.8|16
1604308200000|2020-11-02 09:10:00|37353.8|37313.8|37400.5|37360.5|37410.5|37370.5|37353.8|37313.8|62
1604308500000|2020-11-02 09:15:00|37403.8|37363.8|37383.8|37343.8|37408.8|37368.8|37373.8|37333.8|16
1604308800000|2020-11-02 09:20:00|37385.5|37345.5|37398.8|37358.8|37410.5|37370.5|37375.5|37335.5|20
1604309100000|2020-11-02 09:25:00|37400.5|37360.5|37448.7|37408.7|37455.5|37415.5|37400.5|37360.5|65
1604309400000|2020-11-02 09:30:00|37443.7|37403.7|37482.1|37442.1|37498.7|37458.7|37438.7|37398.7|66
1604309700000|2020-11-02 09:35:00|37485.4|37445.4|37513.8|37473.8|37522.1|37482.1|37485.4|37445.4|46
1604310000000|2020-11-02 09:40:00|37507.1|37467.1|37508.8|37468.8|37528.8|37488.8|37478.8|37438.8|53
1604310300000|2020-11-02 09:45:00|37507.1|37467.1|37485.4|37445.4|37522.1|37482.1|37478.8|37438.8|64
1604310600000|2020-11-02 09:50:00|37482.1|37442.1|37455.4|37415.4|37492.1|37452.1|37455.4|37415.4|44
1604310900000|2020-11-02 09:55:00|37458.9|37418.9|37475.6|37435.6|37502.2|37462.2|37458.9|37418.9|62
1604311200000|2020-11-02 10:00:00|37482.1|37442.1|37495.5|37455.5|37505.5|37465.5|37478.8|37438.8|31
1604311500000|2020-11-02 10:05:00|37505.5|37465.5|37500.5|37460.5|37512.1|37472.1|37485.5|37445.5|26
1604311800000|2020-11-02 10:10:00|37503.8|37463.8|37525.5|37485.5|37558.8|37518.8|37503.8|37463.8|30
1604312100000|2020-11-02 10:15:00|37523.8|37483.8|37515.5|37475.5|37525.5|37485.5|37503.8|37463.8|17
1604312400000|2020-11-02 10:20:00|37510.5|37470.5|37478.7|37438.7|37515.5|37475.5|37473.7|37433.7|21
1604312700000|2020-11-02 10:25:00|37475.4|37435.4|37430.3|37390.3|37493.7|37453.7|37430.3|37390.3|69
1604313000000|2020-11-02 10:30:00|37437|37397|37447|37407|37462|37422|37432|37392|21
1604313300000|2020-11-02 10:35:00|37453.7|37413.7|37445.4|37405.4|37465.4|37425.4|37443.7|37403.7|17
1604313600000|2020-11-02 10:40:00|37443.7|37403.7|37435.4|37395.4|37443.7|37403.7|37425.4|37385.4|59
1604313900000|2020-11-02 10:45:00|37440.4|37400.4|37455.3|37415.3|37490.3|37450.3|37440.4|37400.4|55
1604314200000|2020-11-02 10:50:00|37450.3|37410.3|37488.6|37448.6|37488.6|37448.6|37445.3|37405.3|12
1604314500000|2020-11-02 10:55:00|37490.3|37450.3|37483.6|37443.6|37493.6|37453.6|37478.6|37438.6|19
1604314800000|2020-11-02 11:00:00|37481.9|37441.9|37485.3|37445.3|37485.3|37445.3|37453.6|37413.6|35
1604315100000|2020-11-02 11:05:00|37487|37447|37468.6|37428.6|37490.3|37450.3|37465.3|37425.3|18
1604315400000|2020-11-02 11:10:00|37466.8|37426.8|37453.5|37413.5|37473.6|37433.6|37433.5|37393.5|38
1604315700000|2020-11-02 11:15:00|37448.5|37408.5|37455.2|37415.2|37455.2|37415.2|37433.5|37393.5|21
1604316000000|2020-11-02 11:20:00|37460.2|37420.2|37458.5|37418.5|37468.5|37428.5|37453.5|37413.5|7
1604316300000|2020-11-02 11:25:00|37465.2|37425.2|37458.5|37418.5|37470.2|37430.2|37455.2|37415.2|2
1604316600000|2020-11-02 11:30:00|37463.5|37423.5|37455.1|37415.1|37475.2|37435.2|37453.4|37413.4|16
1604316900000|2020-11-02 11:35:00|37453.4|37413.4|37448.4|37408.4|37453.4|37413.4|37433.4|37393.4|9
1604317200000|2020-11-02 11:40:00|37445.1|37405.1|37423.4|37383.4|37453.4|37413.4|37418.4|37378.4|6
1604317500000|2020-11-02 11:45:00|37426.7|37386.7|37405.1|37365.1|37440.1|37400.1|37393.4|37353.4|42
1604317800000|2020-11-02 11:50:00|37403.4|37363.4|37425.1|37385.1|37433.4|37393.4|37403.4|37363.4|12
1604318100000|2020-11-02 11:55:00|37421.8|37381.8|37415|37375|37430.1|37390.1|37415|37375|18
1604318400000|2020-11-02 12:00:00|37393.3|37353.3|37398.3|37358.3|37401.6|37361.6|37388.3|37348.3|35
1604318700000|2020-11-02 12:05:00|37396.6|37356.6|37428.3|37388.3|37428.3|37388.3|37396.6|37356.6|9
1604319000000|2020-11-02 12:10:00|37420|37380|37371.6|37331.6|37420|37380|37365|37325|27
1604319300000|2020-11-02 12:15:00|37378.3|37338.3|37391.6|37351.6|37391.6|37351.6|37334.9|37294.9|80
1604319600000|2020-11-02 12:20:00|37396.6|37356.6|37398.2|37358.2|37406.5|37366.5|37386.5|37346.5|16
1604319900000|2020-11-02 12:25:00|37393.2|37353.2|37505.1|37465.1|37525.1|37485.1|37393.2|37353.2|125
1604320200000|2020-11-02 12:30:00|37503.4|37463.4|37515.1|37475.1|37551.8|37511.8|37503.4|37463.4|123
1604320500000|2020-11-02 12:35:00|37510.1|37470.1|37488.4|37448.4|37530.1|37490.1|37488.4|37448.4|57
1604320800000|2020-11-02 12:40:00|37491.7|37451.7|37469.9|37429.9|37513.4|37473.4|37461.6|37421.6|51
1604321100000|2020-11-02 12:45:00|37466.6|37426.6|37489.9|37449.9|37503.2|37463.2|37466.6|37426.6|53
1604321400000|2020-11-02 12:50:00|37488.2|37448.2|37481.5|37441.5|37489.9|37449.9|37461.5|37421.5|28
1604321700000|2020-11-02 12:55:00|37484.8|37444.8|37483.1|37443.1|37504.8|37464.8|37478.1|37438.1|24
1604322000000|2020-11-02 13:00:00|37491.4|37451.4|37454.8|37414.8|37528.2|37488.2|37454.8|37414.8|64
1604322300000|2020-11-02 13:05:00|37453.1|37413.1|37418|37378|37473.1|37433.1|37413|37373|49
1604322600000|2020-11-02 13:10:00|37416.3|37376.3|37434.7|37394.7|37444.7|37404.7|37406.3|37366.3|49
1604322900000|2020-11-02 13:15:00|37438|37398|37381.3|37341.3|37444.7|37404.7|37373|37333|68
1604323200000|2020-11-02 13:20:00|37386.3|37346.3|37408|37368|37409.7|37369.7|37386.3|37346.3|57
1604323500000|2020-11-02 13:25:00|37406.3|37366.3|37389.6|37349.6|37416.3|37376.3|37376.3|37336.3|49
1604323800000|2020-11-02 13:30:00|37391.3|37351.3|37389.5|37349.5|37399.6|37359.6|37376.2|37336.2|38
1604324100000|2020-11-02 13:35:00|37382.9|37342.9|37389.5|37349.5|37399.5|37359.5|37381.2|37341.2|87
1604324400000|2020-11-02 13:40:00|37386.2|37346.2|37382.9|37342.9|37409.6|37369.6|37372.9|37332.9|149
1604327400000|2020-11-02 14:30:00|37379.3|37339.3|37717.9|37677.9|37747.9|37707.9|37364.5|37324.5|1446
1604327700000|2020-11-02 14:35:00|37721.3|37681.3|37799.5|37759.5|37799.5|37759.5|37712.8|37672.8|662
1604328000000|2020-11-02 14:40:00|37796.2|37756.2|37899.4|37859.4|37912.7|37872.7|37796.2|37756.2|825
1604328300000|2020-11-02 14:45:00|37901.1|37861.1|37809.4|37769.4|37911.1|37871.1|37789.4|37749.4|632
1604328600000|2020-11-02 14:50:00|37811.1|37771.1|37642.3|37602.3|37816.1|37776.1|37595.6|37555.6|1397
1604328900000|2020-11-02 14:55:00|37637.3|37597.3|37675.8|37635.8|37744.2|37704.2|37622.3|37582.3|381
1604329200000|2020-11-02 15:00:00|37682.4|37642.4|37617.5|37577.5|37697.5|37657.5|37572.3|37532.3|384
1604329500000|2020-11-02 15:05:00|37620.8|37580.8|37649.1|37609.1|37742.5|37702.5|37619.2|37579.2|589
1604329800000|2020-11-02 15:10:00|37645.8|37605.8|37732.5|37692.5|37774.2|37734.2|37645.8|37605.8|1154
1604330100000|2020-11-02 15:15:00|37729.2|37689.2|37629.1|37589.1|37759.2|37719.2|37629.1|37589.1|542
1604330400000|2020-11-02 15:20:00|37625.8|37585.8|37515.6|37475.6|37649.1|37609.1|37483.9|37443.9|412
1604330700000|2020-11-02 15:25:00|37508.9|37468.9|37478.9|37438.9|37535.6|37495.6|37412.2|37372.2|462
1604331000000|2020-11-02 15:30:00|37472.2|37432.2|37448.9|37408.9|37477.2|37437.2|37355.5|37315.5|681
1604331300000|2020-11-02 15:35:00|37442.2|37402.2|37418.6|37378.6|37468.9|37428.9|37402|37362|433
1604331600000|2020-11-02 15:40:00|37415.3|37375.3|37375.3|37335.3|37457|37417|37358.6|37318.6|716
1604331900000|2020-11-02 15:45:00|37370.3|37330.3|37328.5|37288.5|37398.7|37358.7|37325.2|37285.2|421
1604332200000|2020-11-02 15:50:00|37331.8|37291.8|37375.1|37335.1|37375.1|37335.1|37315|37275|578
1604332500000|2020-11-02 15:55:00|37376.8|37336.8|37355.1|37315.1|37376.8|37336.8|37335.1|37295.1|453
1604332800000|2020-11-02 16:00:00|37351.8|37311.8|37365.1|37325.1|37395.2|37355.2|37341.8|37301.8|1656
1604333100000|2020-11-02 16:05:00|37361.8|37321.8|37411.8|37371.8|37421.8|37381.8|37351.8|37311.8|676
1604333400000|2020-11-02 16:10:00|37408.5|37368.5|37321.7|37281.7|37411.8|37371.8|37305|37265|655
1604333700000|2020-11-02 16:15:00|37320|37280|37320|37280|37355.1|37315.1|37311.7|37271.7|472
1604334000000|2020-11-02 16:20:00|37318.3|37278.3|37268.2|37228.2|37338.4|37298.4|37264.9|37224.9|493
1604334300000|2020-11-02 16:25:00|37274.8|37234.8|37291.6|37251.6|37308.2|37268.2|37269.9|37229.9|310
1604334600000|2020-11-02 16:30:00|37288.3|37248.3|37308.2|37268.2|37311.6|37271.6|37266.6|37226.6|248
1604334900000|2020-11-02 16:35:00|37306.6|37266.6|37318.2|37278.2|37318.2|37278.2|37281.5|37241.5|187
1604335200000|2020-11-02 16:40:00|37321.6|37281.6|37271.5|37231.5|37321.6|37281.6|37264.8|37224.8|201
1604335500000|2020-11-02 16:45:00|37274.8|37234.8|37326.5|37286.5|37341.5|37301.5|37261.5|37221.5|460
1604335800000|2020-11-02 16:50:00|37323.2|37283.2|37311.4|37271.4|37333.2|37293.2|37274.8|37234.8|653
1604336100000|2020-11-02 16:55:00|37308.1|37268.1|37298.1|37258.1|37314.8|37274.8|37276.4|37236.4|500
1604336400000|2020-11-02 17:00:00|37296.4|37256.4|37246.2|37206.2|37304.8|37264.8|37224.5|37184.5|652
1604336700000|2020-11-02 17:05:00|37241.2|37201.2|37194.4|37154.4|37254.5|37214.5|37186.1|37146.1|336
1604337000000|2020-11-02 17:10:00|37191.1|37151.1|37137.6|37097.6|37201.1|37161.1|37124.3|37084.3|420
1604337300000|2020-11-02 17:15:00|37131|37091|37070.9|37030.9|37131|37091|37062.6|37022.6|739
1604337600000|2020-11-02 17:20:00|37064.2|37024.2|37097.5|37057.5|37104.2|37064.2|37060.9|37020.9|295
1604337900000|2020-11-02 17:25:00|37100.9|37060.9|37144.2|37104.2|37150.9|37110.9|37100.9|37060.9|453
1604338200000|2020-11-02 17:30:00|37147.5|37107.5|37144.1|37104.1|37154.2|37114.2|37124.2|37084.2|321
1604338500000|2020-11-02 17:35:00|37137.5|37097.5|37109.1|37069.1|37137.5|37097.5|37097.4|37057.4|226
1604338800000|2020-11-02 17:40:00|37107.4|37067.4|37089.1|37049.1|37107.4|37067.4|37087.4|37047.4|98
1604339100000|2020-11-02 17:45:00|37090.8|37050.8|37122.4|37082.4|37130.8|37090.8|37087.4|37047.4|187
1604339400000|2020-11-02 17:50:00|37120.7|37080.7|37149.1|37109.1|37154.1|37114.1|37114.1|37074.1|109
1604339700000|2020-11-02 17:55:00|37147.4|37107.4|37154.1|37114.1|37160.8|37120.8|37144.1|37104.1|190
1604340000000|2020-11-02 18:00:00|37160.8|37120.8|37157.4|37117.4|37164.1|37124.1|37144.1|37104.1|139
1604340300000|2020-11-02 18:05:00|37167.4|37127.4|37147.4|37107.4|37167.4|37127.4|37134.1|37094.1|193
1604340600000|2020-11-02 18:10:00|37145.7|37105.7|37187.3|37147.3|37187.3|37147.3|37144|37104|273
1604340900000|2020-11-02 18:15:00|37184|37144|37140.5|37100.5|37187.3|37147.3|37130.4|37090.4|361
1604341200000|2020-11-02 18:20:00|37137.2|37097.2|37157.2|37117.2|37160.6|37120.6|37120.5|37080.5|133
1604341500000|2020-11-02 18:25:00|37153.9|37113.9|37143.9|37103.9|37160.6|37120.6|37117.2|37077.2|138
1604341800000|2020-11-02 18:30:00|37140.6|37100.6|37170.5|37130.5|37182.2|37142.2|37140.6|37100.6|137
1604342100000|2020-11-02 18:35:00|37172.2|37132.2|37128.8|37088.8|37177.2|37137.2|37123.8|37083.8|170
1604342400000|2020-11-02 18:40:00|37132.1|37092.1|37137.1|37097.1|37142.1|37102.1|37127.1|37087.1|110
1604342700000|2020-11-02 18:45:00|37140.5|37100.5|37127.1|37087.1|37143.8|37103.8|37127.1|37087.1|125
1604343000000|2020-11-02 18:50:00|37130.4|37090.4|37117.1|37077.1|37133.8|37093.8|37105.4|37065.4|279
1604343300000|2020-11-02 18:55:00|37107.1|37067.1|37123.8|37083.8|37130.5|37090.5|37107.1|37067.1|149
1604343600000|2020-11-02 19:00:00|37117.1|37077.1|37170.4|37130.4|37198.8|37158.8|37117.1|37077.1|344
1604343900000|2020-11-02 19:05:00|37173.8|37133.8|37160.4|37120.4|37177.1|37137.1|37140.4|37100.4|256
1604344200000|2020-11-02 19:10:00|37150.4|37110.4|37180.5|37140.5|37237.2|37197.2|37140.4|37100.4|1052
1604344500000|2020-11-02 19:15:00|37182.2|37142.2|37159|37119|37207.2|37167.2|37149.1|37109.1|431
1604365200000|2020-11-03 01:00:00|37176.3|37136.3|37186.3|37146.3|37209.6|37169.6|37147.9|37107.9|136
1604365500000|2020-11-03 01:05:00|37191.3|37151.3|37202.9|37162.9|37204.6|37164.6|37146.2|37106.2|44
1604365800000|2020-11-03 01:10:00|37204.6|37164.6|37144.5|37104.5|37204.6|37164.6|37132.9|37092.9|16
1604366100000|2020-11-03 01:15:00|37147.9|37107.9|37162.9|37122.9|37191.2|37151.2|37147.9|37107.9|32
1604366400000|2020-11-03 01:20:00|37161.2|37121.2|37164.5|37124.5|37171.2|37131.2|37147.8|37107.8|12
1604366700000|2020-11-03 01:25:00|37166.2|37126.2|37154.4|37114.4|37177.8|37137.8|37154.4|37114.4|6
1604367000000|2020-11-03 01:30:00|37156.1|37116.1|37172.7|37132.7|37189.4|37149.4|37147.8|37107.8|16
1604367300000|2020-11-03 01:35:00|37171.1|37131.1|37147.7|37107.7|37171.1|37131.1|37137.7|37097.7|44
1604367600000|2020-11-03 01:40:00|37146|37106|37219.4|37179.4|37222.7|37182.7|37146|37106|90
1604367900000|2020-11-03 01:45:00|37222.7|37182.7|37202.7|37162.7|37229.4|37189.4|37189.4|37149.4|26
1604368200000|2020-11-03 01:50:00|37207.7|37167.7|37241|37201|37247.7|37207.7|37207.7|37167.7|88
1604368500000|2020-11-03 01:55:00|37237.7|37197.7|37271|37231|37279.4|37239.4|37237.7|37197.7|31
1604368800000|2020-11-03 02:00:00|37269.4|37229.4|37236|37196|37269.4|37229.4|37236|37196|37
1604369100000|2020-11-03 02:05:00|37237.7|37197.7|37247.7|37207.7|37252.7|37212.7|37231|37191|12
1604369400000|2020-11-03 02:10:00|37251|37211|37226|37186|37256|37216|37226|37186|26
1604369700000|2020-11-03 02:15:00|37229.3|37189.3|37229.3|37189.3|37236|37196|37226|37186|19
1604370000000|2020-11-03 02:20:00|37232.6|37192.6|37232.6|37192.6|37232.6|37192.6|37225.9|37185.9|18
1604370300000|2020-11-03 02:25:00|37227.6|37187.6|37227.6|37187.6|37227.6|37187.6|37222.6|37182.6|9
1604370600000|2020-11-03 02:30:00|37229.3|37189.3|37220.9|37180.9|37232.6|37192.6|37200.9|37160.9|27
1604370900000|2020-11-03 02:35:00|37222.6|37182.6|37217.6|37177.6|37227.6|37187.6|37209.2|37169.2|6
1604371200000|2020-11-03 02:40:00|37214.2|37174.2|37230.9|37190.9|37239.2|37199.2|37212.5|37172.5|36
1604371500000|2020-11-03 02:45:00|37232.6|37192.6|37254.2|37214.2|37262.5|37222.5|37230.9|37190.9|32
1604371800000|2020-11-03 02:50:00|37252.5|37212.5|37244.2|37204.2|37254.2|37214.2|37239.2|37199.2|7
1604372100000|2020-11-03 02:55:00|37247.5|37207.5|37260.8|37220.8|37265.8|37225.8|37247.5|37207.5|22
1604372400000|2020-11-03 03:00:00|37259.1|37219.1|37249.1|37209.1|37259.1|37219.1|37244.1|37204.1|9
1604372700000|2020-11-03 03:05:00|37245.8|37205.8|37229.1|37189.1|37249.1|37209.1|37229.1|37189.1|20
1604373000000|2020-11-03 03:10:00|37227.4|37187.4|37227.4|37187.4|37234.1|37194.1|37219.1|37179.1|12
1604373300000|2020-11-03 03:15:00|37229.1|37189.1|37244.1|37204.1|37245.8|37205.8|37227.4|37187.4|12
1604373600000|2020-11-03 03:20:00|37242.4|37202.4|37247.4|37207.4|37259.1|37219.1|37237.4|37197.4|9
1604373900000|2020-11-03 03:25:00|37252.4|37212.4|37254.1|37214.1|37257.4|37217.4|37247.4|37207.4|13
1604374200000|2020-11-03 03:30:00|37252.4|37212.4|37257.4|37217.4|37257.4|37217.4|37252.4|37212.4|7
1604374500000|2020-11-03 03:35:00|37254|37214|37269|37229|37269|37229|37254|37214|19
1604374800000|2020-11-03 03:40:00|37267.4|37227.4|37264|37224|37274|37234|37262.3|37222.3|32
1604375100000|2020-11-03 03:45:00|37262.3|37222.3|37262.3|37222.3|37272.3|37232.3|37262.3|37222.3|14
1604375400000|2020-11-03 03:50:00|37259|37219|37259|37219|37262.3|37222.3|37259|37219|4
1604375700000|2020-11-03 03:55:00|37262.3|37222.3|37262.3|37222.3|37267.3|37227.3|37262.3|37222.3|5
1604376000000|2020-11-03 04:00:00|37252.3|37212.3|37257.3|37217.3|37257.3|37217.3|37252.3|37212.3|4
1604376600000|2020-11-03 04:10:00|37265.6|37225.6|37258.9|37218.9|37267.3|37227.3|37258.9|37218.9|14
1604376900000|2020-11-03 04:15:00|37262.3|37222.3|37255.6|37215.6|37262.3|37222.3|37255.6|37215.6|0
1604377200000|2020-11-03 04:20:00|37258.9|37218.9|37258.9|37218.9|37262.2|37222.2|37255.6|37215.6|0
1604377500000|2020-11-03 04:25:00|37262.2|37222.2|37258.9|37218.9|37262.2|37222.2|37258.9|37218.9|0
1604377800000|2020-11-03 04:30:00|37265.5|37225.5|37258.9|37218.9|37265.5|37225.5|37258.9|37218.9|6
1604378100000|2020-11-03 04:35:00|37257.2|37217.2|37258.9|37218.9|37258.9|37218.9|37257.2|37217.2|5
1604378400000|2020-11-03 04:40:00|37258.8|37218.8|37258.8|37218.8|37265.5|37225.5|37258.8|37218.8|7
1604379000000|2020-11-03 04:50:00|37262.2|37222.2|37257.1|37217.1|37270.5|37230.5|37252.1|37212.1|17
1604379300000|2020-11-03 04:55:00|37253.8|37213.8|37252.1|37212.1|37258.8|37218.8|37252.1|37212.1|2
1604379600000|2020-11-03 05:00:00|37257.1|37217.1|37268.8|37228.8|37270.5|37230.5|37252.1|37212.1|24
1604380200000|2020-11-03 05:10:00|37262.1|37222.1|37268.8|37228.8|37268.8|37228.8|37262.1|37222.1|6
1604380500000|2020-11-03 05:15:00|37265.4|37225.4|37263.7|37223.7|37265.4|37225.4|37263.7|37223.7|2
1604380800000|2020-11-03 05:20:00|37260.4|37220.4|37263.7|37223.7|37265.4|37225.4|37260.4|37220.4|1
1604381100000|2020-11-03 05:25:00|37268.7|37228.7|37253.7|37213.7|37268.7|37228.7|37250.4|37210.4|13
1604381400000|2020-11-03 05:30:00|37250.4|37210.4|37233.7|37193.7|37255.4|37215.4|37228.7|37188.7|11
1604381700000|2020-11-03 05:35:00|37230.4|37190.4|37223.7|37183.7|37238.7|37198.7|37218.7|37178.7|14
1604382000000|2020-11-03 05:40:00|37220.4|37180.4|37240.3|37200.3|37242|37202|37220.4|37180.4|18
1604382300000|2020-11-03 05:45:00|37237|37197|37243.7|37203.7|37245.3|37205.3|37235.3|37195.3|7
1604382600000|2020-11-03 05:50:00|37245.3|37205.3|37243.6|37203.6|37247|37207|37240.3|37200.3|6
1604382900000|2020-11-03 05:55:00|37248.6|37208.6|37247|37207|37248.6|37208.6|37243.6|37203.6|3
1604383200000|2020-11-03 06:00:00|37245.3|37205.3|37267|37227|37272|37232|37226.9|37186.9|30
1604383500000|2020-11-03 06:05:00|37266.9|37226.9|37275.3|37235.3|37275.3|37235.3|37263.6|37223.6|6
1604383800000|2020-11-03 06:10:00|37273.6|37233.6|37265.3|37225.3|37275.3|37235.3|37265.3|37225.3|4
1604384100000|2020-11-03 06:15:00|37268.6|37228.6|37280.2|37240.2|37291.9|37251.9|37261.9|37221.9|88
1604384400000|2020-11-03 06:20:00|37278.6|37238.6|37261.9|37221.9|37278.6|37238.6|37261.9|37221.9|67
1604384700000|2020-11-03 06:25:00|37265.2|37225.2|37261.9|37221.9|37265.2|37225.2|37248.5|37208.5|62
1604385000000|2020-11-03 06:30:00|37265.2|37225.2|37235.2|37195.2|37265.2|37225.2|37233.5|37193.5|6
1604385300000|2020-11-03 06:35:00|37233.5|37193.5|37240.2|37200.2|37250.2|37210.2|37218.5|37178.5|20
1604385600000|2020-11-03 06:40:00|37243.5|37203.5|37250.2|37210.2|37250.2|37210.2|37240.2|37200.2|0
1604385900000|2020-11-03 06:45:00|37256.8|37216.8|37275.2|37235.2|37281.8|37241.8|37256.8|37216.8|9
1604386200000|2020-11-03 06:50:00|37275.1|37235.1|37290.1|37250.1|37293.5|37253.5|37275.1|37235.1|4
1604386500000|2020-11-03 06:55:00|37288.5|37248.5|37295.1|37255.1|37295.1|37255.1|37271.8|37231.8|22
1604386800000|2020-11-03 07:00:00|37291.8|37251.8|37278.4|37238.4|37301.8|37261.8|37278.4|37238.4|22
1604387100000|2020-11-03 07:05:00|37276.8|37236.8|37263.4|37223.4|37276.8|37236.8|37250.1|37210.1|11
1604387400000|2020-11-03 07:10:00|37265.1|37225.1|37281.7|37241.7|37290.1|37250.1|37263.4|37223.4|11
1604387700000|2020-11-03 07:15:00|37285.1|37245.1|37283.4|37243.4|37286.7|37246.7|37275.1|37235.1|20
1604388000000|2020-11-03 07:20:00|37280.1|37240.1|37296.7|37256.7|37296.7|37256.7|37278.4|37238.4|16
1604388300000|2020-11-03 07:25:00|37298.4|37258.4|37315|37275|37328.4|37288.4|37291.7|37251.7|17
1604388600000|2020-11-03 07:30:00|37325|37285|37310|37270|37325|37285|37306.7|37266.7|20
1604388900000|2020-11-03 07:35:00|37311.7|37271.7|37336.7|37296.7|37336.7|37296.7|37303.3|37263.3|25
1604389200000|2020-11-03 07:40:00|37333.3|37293.3|37341.7|37301.7|37341.7|37301.7|37328.3|37288.3|17
1604389500000|2020-11-03 07:45:00|37345|37305|37375|37335|37403.3|37363.3|37345|37305|139
1604389800000|2020-11-03 07:50:00|37380|37340|37371.6|37331.6|37385|37345|37365|37325|19
1604390100000|2020-11-03 07:55:00|37370|37330|37349.9|37309.9|37370|37330|37335|37295|26
1604390400000|2020-11-03 08:00:00|37346.6|37306.6|37336.6|37296.6|37349.9|37309.9|37328.3|37288.3|26
1604390700000|2020-11-03 08:05:00|37329.9|37289.9|37348.3|37308.3|37356.6|37316.6|37328.3|37288.3|35
1604391000000|2020-11-03 08:10:00|37353.3|37313.3|37373.2|37333.2|37403.2|37363.2|37353.3|37313.3|34
1604391300000|2020-11-03 08:15:00|37366.6|37326.6|37443.2|37403.2|37443.2|37403.2|37363.2|37323.2|131
1604391600000|2020-11-03 08:20:00|37444.9|37404.9|37444.9|37404.9|37484.9|37444.9|37438.2|37398.2|70
1604391900000|2020-11-03 08:25:00|37428.2|37388.2|37443.2|37403.2|37456.5|37416.5|37424.9|37384.9|20
1604392200000|2020-11-03 08:30:00|37446.5|37406.5|37426.5|37386.5|37449.9|37409.9|37423.2|37383.2|28
1604392500000|2020-11-03 08:35:00|37428.2|37388.2|37419.8|37379.8|37428.2|37388.2|37408.2|37368.2|28
1604392800000|2020-11-03 08:40:00|37423.2|37383.2|37439.8|37399.8|37449.8|37409.8|37423.2|37383.2|13
1604393100000|2020-11-03 08:45:00|37441.5|37401.5|37444.8|37404.8|37453.1|37413.1|37439.8|37399.8|15
1604393400000|2020-11-03 08:50:00|37446.5|37406.5|37443.1|37403.1|37458.1|37418.1|37421.5|37381.5|50
1604393700000|2020-11-03 08:55:00|37441.4|37401.4|37433.1|37393.1|37444.8|37404.8|37421.4|37381.4|23
1604394000000|2020-11-03 09:00:00|37429.8|37389.8|37458.1|37418.1|37481.4|37441.4|37429.8|37389.8|56
1604394300000|2020-11-03 09:05:00|37459.7|37419.7|37449.7|37409.7|37466.4|37426.4|37436.4|37396.4|16
1604394600000|2020-11-03 09:10:00|37446.4|37406.4|37436.4|37396.4|37446.4|37406.4|37411.4|37371.4|28
1604394900000|2020-11-03 09:15:00|37438|37398|37448|37408|37491.4|37451.4|37438|37398|80
1604395200000|2020-11-03 09:20:00|37446.4|37406.4|37426.3|37386.3|37451.4|37411.4|37424.7|37384.7|34
1604395500000|2020-11-03 09:25:00|37424.7|37384.7|37408|37368|37426.3|37386.3|37408|37368|64
1604395800000|2020-11-03 09:30:00|37411.3|37371.3|37423|37383|37423|37383|37408|37368|7
1604396100000|2020-11-03 09:35:00|37418|37378|37439.6|37399.6|37453|37413|37418|37378|35
1604396400000|2020-11-03 09:40:00|37436.3|37396.3|37426.3|37386.3|37436.3|37396.3|37417.9|37377.9|8
1604396700000|2020-11-03 09:45:00|37431.3|37391.3|37441.3|37401.3|37451.3|37411.3|37431.3|37391.3|30
1604397000000|2020-11-03 09:50:00|37442.9|37402.9|37436.2|37396.2|37454.6|37414.6|37436.2|37396.2|24
1604397300000|2020-11-03 09:55:00|37434.6|37394.6|37477.9|37437.9|37496.2|37456.2|37434.6|37394.6|87
1604397600000|2020-11-03 10:00:00|37481.2|37441.2|37467.9|37427.9|37482.9|37442.9|37454.6|37414.6|14
1604397900000|2020-11-03 10:05:00|37469.5|37429.5|37486.2|37446.2|37487.9|37447.9|37469.5|37429.5|4
1604398200000|2020-11-03 10:10:00|37487.9|37447.9|37507.8|37467.8|37522.8|37482.8|37486.2|37446.2|32
1604398500000|2020-11-03 10:15:00|37504.5|37464.5|37512.8|37472.8|37522.8|37482.8|37502.8|37462.8|8
1604398800000|2020-11-03 10:20:00|37516.2|37476.2|37492.8|37452.8|37516.2|37476.2|37491.1|37451.1|14
1604399100000|2020-11-03 10:25:00|37491.1|37451.1|37536.1|37496.1|37539.5|37499.5|37491.1|37451.1|15
1604399400000|2020-11-03 10:30:00|37534.5|37494.5|37516.1|37476.1|37556.1|37516.1|37509.5|37469.5|22
1604399700000|2020-11-03 10:35:00|37511.1|37471.1|37486.1|37446.1|37516.1|37476.1|37481.1|37441.1|34
1604400000000|2020-11-03 10:40:00|37482.8|37442.8|37496.1|37456.1|37499.4|37459.4|37481.1|37441.1|10
1604400300000|2020-11-03 10:45:00|37499.4|37459.4|37492.7|37452.7|37509.4|37469.4|37487.7|37447.7|6
1604400600000|2020-11-03 10:50:00|37489.4|37449.4|37489.4|37449.4|37499.4|37459.4|37466.1|37426.1|19
1604400900000|2020-11-03 10:55:00|37494.4|37454.4|37466.1|37426.1|37507.7|37467.7|37461.1|37421.1|32
1604401200000|2020-11-03 11:00:00|37462.7|37422.7|37439.4|37399.4|37462.7|37422.7|37421.1|37381.1|25
1604401500000|2020-11-03 11:05:00|37434.4|37394.4|37421|37381|37439.4|37399.4|37421|37381|11
1604401800000|2020-11-03 11:10:00|37417.7|37377.7|37407.7|37367.7|37419.4|37379.4|37397.7|37357.7|18
1604402100000|2020-11-03 11:15:00|37409.3|37369.3|37397.7|37357.7|37412.7|37372.7|37397.7|37357.7|15
1604402400000|2020-11-03 11:20:00|37399.3|37359.3|37406|37366|37412.7|37372.7|37397.7|37357.7|15
1604402700000|2020-11-03 11:25:00|37402.7|37362.7|37416|37376|37417.6|37377.6|37402.7|37362.7|10
1604403000000|2020-11-03 11:30:00|37414.3|37374.3|37436|37396|37436|37396|37412.6|37372.6|13
1604403300000|2020-11-03 11:35:00|37441|37401|37452.6|37412.6|37457.6|37417.6|37437.6|37397.6|19
1604403600000|2020-11-03 11:40:00|37455.9|37415.9|37435.9|37395.9|37455.9|37415.9|37430.9|37390.9|8
1604403900000|2020-11-03 11:45:00|37430.9|37390.9|37427.6|37387.6|37435.9|37395.9|37420.9|37380.9|5
1604404200000|2020-11-03 11:50:00|37422.6|37382.6|37415.9|37375.9|37435.9|37395.9|37410.9|37370.9|23
1604404500000|2020-11-03 11:55:00|37417.6|37377.6|37425.9|37385.9|37430.9|37390.9|37417.6|37377.6|10
1604404800000|2020-11-03 12:00:00|37420.9|37380.9|37510.9|37470.9|37520.9|37480.9|37420.9|37380.9|68
1604405100000|2020-11-03 12:05:00|37510.8|37470.8|37624.2|37584.2|37624.2|37584.2|37510.8|37470.8|440
1604405400000|2020-11-03 12:10:00|37620.8|37580.8|37584.1|37544.1|37624.1|37584.1|37565.8|37525.8|154
1604405700000|2020-11-03 12:15:00|37587.5|37547.5|37550.8|37510.8|37615.8|37575.8|37544.1|37504.1|139
1604406000000|2020-11-03 12:20:00|37547.5|37507.5|37572.4|37532.4|37572.4|37532.4|37534.1|37494.1|38
1604406300000|2020-11-03 12:25:00|37557.4|37517.4|37552.4|37512.4|37559.1|37519.1|37544.1|37504.1|14
1604406600000|2020-11-03 12:30:00|37555.8|37515.8|37544.1|37504.1|37572.4|37532.4|37534.1|37494.1|28
1604406900000|2020-11-03 12:35:00|37540.7|37500.7|37504.1|37464.1|37550.8|37510.8|37504.1|37464.1|140
1604407200000|2020-11-03 12:40:00|37500.7|37460.7|37492.4|37452.4|37537.4|37497.4|37477.4|37437.4|131
1604407500000|2020-11-03 12:45:00|37490.7|37450.7|37520.7|37480.7|37524|37484|37484|37444|30
1604407800000|2020-11-03 12:50:00|37524|37484|37530.7|37490.7|37534|37494|37515.7|37475.7|22
1604408100000|2020-11-03 12:55:00|37527.3|37487.3|37464|37424|37530.7|37490.7|37455.6|37415.6|63
1604408400000|2020-11-03 13:00:00|37467.3|37427.3|37444|37404|37480.7|37440.7|37439|37399|82
1604408700000|2020-11-03 13:05:00|37445.6|37405.6|37428.9|37388.9|37449|37409|37410.6|37370.6|33
1604409000000|2020-11-03 13:10:00|37423.9|37383.9|37412.2|37372.2|37427.2|37387.2|37400.6|37360.6|79
1604409300000|2020-11-03 13:15:00|37410.6|37370.6|37402.2|37362.2|37413.9|37373.9|37383.9|37343.9|57
1604409600000|2020-11-03 13:20:00|37403.9|37363.9|37413.9|37373.9|37418.9|37378.9|37393.9|37353.9|33
1604409900000|2020-11-03 13:25:00|37408.9|37368.9|37455.5|37415.5|37463.8|37423.8|37403.9|37363.9|46
1604410200000|2020-11-03 13:30:00|37445.5|37405.5|37458.8|37418.8|37465.5|37425.5|37437.2|37397.2|33
1604410500000|2020-11-03 13:35:00|37460.5|37420.5|37445.5|37405.5|37470.5|37430.5|37440.5|37400.5|35
1604410800000|2020-11-03 13:40:00|37443.8|37403.8|37448.8|37408.8|37470.5|37430.5|37443.8|37403.8|58
1604413800000|2020-11-03 14:30:00|37515.4|37475.4|37473.6|37433.6|37538.7|37498.7|37272.1|37232.1|1202
1604414100000|2020-11-03 14:35:00|37466.9|37426.9|37355.3|37315.3|37470.3|37430.3|37343.7|37303.7|1190
1604414400000|2020-11-03 14:40:00|37360.3|37320.3|37453.7|37413.7|37497|37457|37323.7|37283.7|1283
1604414700000|2020-11-03 14:45:00|37455.3|37415.3|37525.3|37485.3|37580.3|37540.3|37453.7|37413.7|1023
1604415000000|2020-11-03 14:50:00|37530.3|37490.3|37400.4|37360.4|37533.6|37493.6|37400.4|37360.4|752
1604415300000|2020-11-03 14:55:00|37403.7|37363.7|37400.4|37360.4|37460.4|37420.4|37370.4|37330.4|677
1604415600000|2020-11-03 15:00:00|37397|37357|37357|37317|37413.7|37373.7|37338.7|37298.7|610
1604415900000|2020-11-03 15:05:00|37360.3|37320.3|37313.7|37273.7|37387|37347|37277.1|37237.1|745
1604416200000|2020-11-03 15:10:00|37308.7|37268.7|37317.1|37277.1|37348.7|37308.7|37307.1|37267.1|895
1604416500000|2020-11-03 15:15:00|37312.1|37272.1|37243.7|37203.7|37337.1|37297.1|37243.7|37203.7|295
1604416800000|2020-11-03 15:20:00|37240.4|37200.4|37222|37182|37273.7|37233.7|37222|37182|241
1604417100000|2020-11-03 15:25:00|37217|37177|37197.1|37157.1|37223.7|37183.7|37177|37137|353
1604417400000|2020-11-03 15:30:00|37200.4|37160.4|37310.4|37270.4|37310.4|37270.4|37167.1|37127.1|512
1604417700000|2020-11-03 15:35:00|37312.1|37272.1|37250.4|37210.4|37333.7|37293.7|37223.7|37183.7|268
1604418000000|2020-11-03 15:40:00|37253.7|37213.7|37243.7|37203.7|37287.1|37247.1|37220.4|37180.4|971
1604418300000|2020-11-03 15:45:00|37247.1|37207.1|37223.8|37183.8|37317.1|37277.1|37223.8|37183.8|750
1604418600000|2020-11-03 15:50:00|37223.7|37183.7|37215.4|37175.4|37253.7|37213.7|37210.4|37170.4|192
1604418900000|2020-11-03 15:55:00|37213.7|37173.7|37220.4|37180.4|37223.7|37183.7|37180.4|37140.4|225
1604419200000|2020-11-03 16:00:00|37217|37177|37193.7|37153.7|37223.7|37183.7|37193.7|37153.7|220
1604419500000|2020-11-03 16:05:00|37183.7|37143.7|37183.7|37143.7|37213.7|37173.7|37183.7|37143.7|214
1604419800000|2020-11-03 16:10:00|37173.7|37133.7|37270.2|37230.2|37270.3|37230.3|37173.7|37133.7|537
1604420100000|2020-11-03 16:15:00|37266.9|37226.9|37225.2|37185.2|37266.9|37226.9|37216.8|37176.8|365
1604420400000|2020-11-03 16:20:00|37226.8|37186.8|37241.9|37201.9|37263.6|37223.6|37208.6|37168.6|454
1604420700000|2020-11-03 16:25:00|37238.6|37198.6|37247|37207|37267|37227|37210.3|37170.3|596
1604421000000|2020-11-03 16:30:00|37252|37212|37216.9|37176.9|37252|37212|37196.9|37156.9|229
1604421300000|2020-11-03 16:35:00|37206.9|37166.9|37216.9|37176.9|37226.9|37186.9|37196.9|37156.9|126
1604421600000|2020-11-03 16:40:00|37220.2|37180.2|37300.2|37260.2|37310.2|37270.2|37216.9|37176.9|331
1604421900000|2020-11-03 16:45:00|37306.9|37266.9|37286.9|37246.9|37320.2|37280.2|37270.2|37230.2|170
1604422200000|2020-11-03 16:50:00|37290.2|37250.2|37310.2|37270.2|37320.2|37280.2|37263.5|37223.5|171
1604422500000|2020-11-03 16:55:00|37306.8|37266.8|37393.5|37353.5|37426.9|37386.9|37306.8|37266.8|380
1604422800000|2020-11-03 17:00:00|37390.1|37350.1|37330.1|37290.1|37393.5|37353.5|37316.8|37276.8|441
1604423100000|2020-11-03 17:05:00|37326.8|37286.8|37356.7|37316.7|37360.1|37320.1|37310.1|37270.1|178
1604423400000|2020-11-03 17:10:00|37350.1|37310.1|37325.1|37285.1|37360.1|37320.1|37323.4|37283.4|74
1604423700000|2020-11-03 17:15:00|37323.4|37283.4|37320|37280|37323.4|37283.4|37286.7|37246.7|215
1604424000000|2020-11-03 17:20:00|37321.7|37281.7|37376.7|37336.7|37383.3|37343.3|37316.7|37276.7|178
1604424300000|2020-11-03 17:25:00|37373.3|37333.3|37393.3|37353.3|37413.3|37373.3|37371.6|37331.6|439
1604424600000|2020-11-03 17:30:00|37396.6|37356.6|37290|37250|37403.3|37363.3|37290|37250|202
1604424900000|2020-11-03 17:35:00|37296.7|37256.7|37310|37270|37310|37270|37288.3|37248.3|108
1604425200000|2020-11-03 17:40:00|37320|37280|37300|37260|37320|37280|37300|37260|44
1604425500000|2020-11-03 17:45:00|37299.9|37259.9|37306.6|37266.6|37313.2|37273.2|37299.9|37259.9|83
1604425800000|2020-11-03 17:50:00|37301.6|37261.6|37323.2|37283.2|37336.5|37296.5|37289.9|37249.9|91
1604426100000|2020-11-03 17:55:00|37319.9|37279.9|37313.2|37273.2|37324.9|37284.9|37308.2|37268.2|102
1604426400000|2020-11-03 18:00:00|37308.2|37268.2|37296.5|37256.5|37323.2|37283.2|37294.8|37254.8|92
1604426700000|2020-11-03 18:05:00|37299.9|37259.9|37293.2|37253.2|37299.9|37259.9|37268.2|37228.2|87
1604427000000|2020-11-03 18:10:00|37296.6|37256.6|37323.2|37283.2|37329.9|37289.9|37288.2|37248.2|139
1604427300000|2020-11-03 18:15:00|37319.9|37279.9|37303.2|37263.2|37326.6|37286.6|37296.6|37256.6|78
1604427600000|2020-11-03 18:20:00|37304.9|37264.9|37319.8|37279.8|37319.8|37279.8|37296.6|37256.6|122
1604427900000|2020-11-03 18:25:00|37323.2|37283.2|37338.1|37298.1|37346.4|37306.4|37321.5|37281.5|159
1604428200000|2020-11-03 18:30:00|37336.5|37296.5|37346.4|37306.4|37346.4|37306.4|37306.5|37266.5|224
1604428500000|2020-11-03 18:35:00|37344.8|37304.8|37346.4|37306.4|37364.7|37324.7|37323.1|37283.1|169
1604428800000|2020-11-03 18:40:00|37349.7|37309.7|37373.1|37333.1|37389.8|37349.8|37336.4|37296.4|209
1604429100000|2020-11-03 18:45:00|37376.4|37336.4|37366.4|37326.4|37383.1|37343.1|37353.1|37313.1|150
1604429400000|2020-11-03 18:50:00|37373.1|37333.1|37339.8|37299.8|37373.1|37333.1|37336.4|37296.4|159
1604429700000|2020-11-03 18:55:00|37338.1|37298.1|37329.7|37289.7|37338.1|37298.1|37321.5|37281.5|164
1604430000000|2020-11-03 19:00:00|37333.1|37293.1|37369.7|37329.7|37373|37333|37333.1|37293.1|239
1604430300000|2020-11-03 19:05:00|37373|37333|37326.4|37286.4|37373|37333|37323|37283|188
1604430600000|2020-11-03 19:10:00|37323|37283|37364.5|37324.5|37419.6|37379.6|37256.4|37216.4|1314
1604430900000|2020-11-03 19:15:00|37362.9|37322.9|37349.5|37309.5|37377.8|37337.8|37324.5|37284.5|403
1604451600000|2020-11-04 01:00:00|37393.5|37353.5|37520.1|37480.1|37520.1|37480.1|37275.3|37233.8|349
1604451900000|2020-11-04 01:05:00|37513.4|37473.4|37518.4|37478.4|37535.1|37495.1|37476.8|37436.8|91
1604452200000|2020-11-04 01:10:00|37503.4|37463.4|37488.4|37448.4|37530|37490|37483.4|37443.4|51
1604452500000|2020-11-04 01:15:00|37491.8|37451.8|37490|37450|37511.8|37471.8|37460|37420|29
1604452800000|2020-11-04 01:20:00|37493.4|37453.4|37480|37440|37500|37460|37465|37425|8
1604453100000|2020-11-04 01:25:00|37483.4|37443.4|37418.4|37378.4|37483.4|37443.4|37413.4|37373.4|30
1604453400000|2020-11-04 01:30:00|37416.7|37376.7|37423.3|37383.3|37443.3|37403.3|37416.7|37376.7|40
1604453700000|2020-11-04 01:35:00|37418.3|37378.3|37418.3|37378.3|37443.3|37403.3|37416.7|37376.7|10
1604454000000|2020-11-04 01:40:00|37416.7|37376.7|37414.9|37374.9|37421.6|37381.6|37388.3|37348.3|17
1604454300000|2020-11-04 01:45:00|37413.3|37373.3|37403.3|37363.3|37419.9|37379.9|37398.3|37358.3|6
1604454600000|2020-11-04 01:50:00|37408.3|37368.3|37453.3|37413.3|37468.3|37428.3|37408.3|37368.3|13
1604454900000|2020-11-04 01:55:00|37463.3|37423.3|37443.3|37403.3|37464.9|37424.9|37443.3|37403.3|5
1604455200000|2020-11-04 02:00:00|37444.9|37404.9|37453.2|37413.2|37463.3|37423.3|37444.9|37404.9|1
1604455500000|2020-11-04 02:05:00|37451.6|37411.6|37448.2|37408.2|37453.2|37413.2|37439.9|37399.9|11
1604455800000|2020-11-04 02:10:00|37444.9|37404.9|37443.2|37403.2|37448.2|37408.2|37438.2|37398.2|2
1604456100000|2020-11-04 02:15:00|37439.8|37399.8|37433.2|37393.2|37448.2|37408.2|37421.6|37381.6|8
1604456400000|2020-11-04 02:20:00|37438.2|37398.2|37418.2|37378.2|37438.2|37398.2|37418.2|37378.2|14
1604456700000|2020-11-04 02:25:00|37423.2|37383.2|37433.2|37393.2|37443.2|37403.2|37418.2|37378.2|46
1604457000000|2020-11-04 02:30:00|37429.8|37389.8|37378.2|37338.2|37429.8|37389.8|37368.2|37328.2|18
1604457300000|2020-11-04 02:35:00|37381.4|37341.4|37343.1|37303.1|37389.9|37349.9|37343.1|37303.1|29
1604457600000|2020-11-04 02:40:00|37336.4|37296.4|37319.9|37279.9|37336.5|37296.5|37303.2|37263.2|48
1604457900000|2020-11-04 02:45:00|37316.5|37276.5|37379.8|37339.8|37379.8|37339.8|37299.9|37259.9|23
1604458200000|2020-11-04 02:50:00|37381.5|37341.5|37474.8|37434.8|37476.5|37436.5|37373.2|37333.2|27
1604458500000|2020-11-04 02:55:00|37476.5|37436.5|37454.8|37414.8|37489.7|37449.7|37439.8|37399.8|14
1604458800000|2020-11-04 03:00:00|37444.8|37404.8|37469.8|37429.8|37484.8|37444.8|37444.8|37404.8|19
1604459100000|2020-11-04 03:05:00|37466.4|37426.4|37491.4|37451.4|37491.4|37451.4|37464.8|37424.8|11
1604459400000|2020-11-04 03:10:00|37496.3|37456.3|37508|37468|37538|37498|37496.3|37456.3|51
1604459700000|2020-11-04 03:15:00|37513|37473|37493|37453|37534.7|37494.7|37493|37453|32
1604460000000|2020-11-04 03:20:00|37494.6|37454.6|37503|37463|37523|37483|37494.6|37454.6|6
1604460300000|2020-11-04 03:25:00|37499.6|37459.6|37493|37453|37503|37463|37488|37448|5
1604460600000|2020-11-04 03:30:00|37496.3|37456.3|37493|37453|37496.3|37456.3|37488|37448|2
1604460900000|2020-11-04 03:35:00|37494.6|37454.6|37599.6|37559.6|37628|37588|37493|37453|195
1604461200000|2020-11-04 03:40:00|37602.9|37562.9|37599.7|37559.7|37609.7|37569.7|37591.3|37551.3|14
1604461500000|2020-11-04 03:45:00|37594.7|37554.7|37589.7|37549.7|37599.7|37559.7|37574.7|37534.7|27
1604461800000|2020-11-04 03:50:00|37588|37548|37549.6|37509.6|37588|37548|37544.6|37504.6|25
1604462100000|2020-11-04 03:55:00|37556.2|37516.2|37559.6|37519.6|37569.6|37529.6|37554.6|37514.6|26
1604462400000|2020-11-04 04:00:00|37558|37518|37554.6|37514.6|37569.6|37529.6|37554.6|37514.6|8
1604462700000|2020-11-04 04:05:00|37558|37518|37579.6|37539.6|37583|37543|37558|37518|7
1604463000000|2020-11-04 04:10:00|37583|37543|37569.6|37529.6|37583|37543|37569.6|37529.6|2
1604463300000|2020-11-04 04:15:00|37572.9|37532.9|37596.2|37556.2|37621.2|37581.2|37572.9|37532.9|42
1604463600000|2020-11-04 04:20:00|37589.6|37549.6|37596.2|37556.2|37599.5|37559.5|37574.6|37534.6|10
1604463900000|2020-11-04 04:25:00|37599.5|37559.5|37594.5|37554.5|37609.5|37569.5|37591.2|37551.2|6
1604464200000|2020-11-04 04:30:00|37591.3|37551.3|37592.9|37552.9|37597.9|37557.9|37567.9|37527.9|16
1604464500000|2020-11-04 04:35:00|37589.5|37549.5|37579.5|37539.5|37594.5|37554.5|37566.3|37526.3|16
1604464800000|2020-11-04 04:40:00|37586.2|37546.2|37566.2|37526.2|37586.2|37546.2|37566.2|37526.2|3
1604465100000|2020-11-04 04:45:00|37562.9|37522.9|37546.2|37506.2|37562.9|37522.9|37521.2|37481.2|13
1604465400000|2020-11-04 04:50:00|37541.2|37501.2|37556.2|37516.2|37576.2|37536.2|37541.2|37501.2|8
1604465700000|2020-11-04 04:55:00|37559.6|37519.6|37556.2|37516.2|37566.2|37526.2|37556.2|37516.2|2
1604466000000|2020-11-04 05:00:00|37551.2|37511.2|37556.2|37516.2|37559.5|37519.5|37541.2|37501.2|7
1604466300000|2020-11-04 05:05:00|37552.8|37512.8|37576.2|37536.2|37584.5|37544.5|37544.5|37504.5|19
1604466600000|2020-11-04 05:10:00|37576.1|37536.1|37566.1|37526.1|37581.1|37541.1|37566.1|37526.1|3
1604466900000|2020-11-04 05:15:00|37564.5|37524.5|37576.1|37536.1|37576.1|37536.1|37561.1|37521.1|4
1604467200000|2020-11-04 05:20:00|37579.5|37539.5|37556.1|37516.1|37579.5|37539.5|37551.1|37511.1|6
1604467500000|2020-11-04 05:25:00|37559.5|37519.5|37566.1|37526.1|37576.1|37536.1|37559.5|37519.5|3
1604467800000|2020-11-04 05:30:00|37569.5|37529.5|37602.7|37562.7|37602.7|37562.7|37556.1|37516.1|25
1604468100000|2020-11-04 05:35:00|37597.7|37557.7|37611.1|37571.1|37621.1|37581.1|37597.7|37557.7|9
1604468400000|2020-11-04 05:40:00|37609.4|37569.4|37596|37556|37612.7|37572.7|37596|37556|20
1604468700000|2020-11-04 05:45:00|37597.7|37557.7|37576|37536|37606|37566|37566|37526|12
1604469000000|2020-11-04 05:50:00|37581|37541|37586|37546|37596|37556|37576|37536|4
1604469300000|2020-11-04 05:55:00|37587.6|37547.6|37576|37536|37591|37551|37576|37536|2
1604469600000|2020-11-04 06:00:00|37571|37531|37566|37526|37576|37536|37546|37506|14
1604469900000|2020-11-04 06:05:00|37571|37531|37596|37556|37596|37556|37564.4|37524.4|6
1604470200000|2020-11-04 06:10:00|37592.6|37552.6|37606|37566|37607.6|37567.6|37591|37551|4
1604470500000|2020-11-04 06:15:00|37602.6|37562.6|37595.9|37555.9|37606|37566|37590.9|37550.9|4
1604470800000|2020-11-04 06:20:00|37597.6|37557.6|37595.9|37555.9|37615.9|37575.9|37592.6|37552.6|15
1604471100000|2020-11-04 06:25:00|37592.6|37552.6|37592.5|37552.5|37595.9|37555.9|37570.9|37530.9|6
1604471400000|2020-11-04 06:30:00|37595.9|37555.9|37585.9|37545.9|37607.5|37567.5|37584.3|37544.3|12
1604471700000|2020-11-04 06:35:00|37592.5|37552.5|37585.9|37545.9|37595.9|37555.9|37575.9|37535.9|10
1604472000000|2020-11-04 06:40:00|37582.5|37542.5|37589.1|37549.1|37600.8|37560.8|37575.9|37535.9|17
1604472300000|2020-11-04 06:45:00|37590.7|37550.7|37579.1|37539.1|37595.7|37555.7|37577.5|37537.5|18
1604472600000|2020-11-04 06:50:00|37577.5|37537.5|37580.8|37540.8|37609.1|37569.1|37560.8|37520.8|49
1604472900000|2020-11-04 06:55:00|37579.2|37539.2|37585.8|37545.8|37585.8|37545.8|37570.8|37530.8|8
1604473200000|2020-11-04 07:00:00|37580.8|37540.8|37575.8|37535.8|37599.2|37559.2|37570.8|37530.8|7
1604473500000|2020-11-04 07:05:00|37570.8|37530.8|37520.8|37480.8|37570.8|37530.8|37520.8|37480.8|32
1604473800000|2020-11-04 07:10:00|37519.2|37479.2|37515.8|37475.8|37519.2|37479.2|37490.8|37450.8|20
1604474100000|2020-11-04 07:15:00|37512.4|37472.4|37495.8|37455.8|37512.4|37472.4|37485.8|37445.8|10
1604474400000|2020-11-04 07:20:00|37489.1|37449.1|37477.5|37437.5|37492.5|37452.5|37447.5|37407.5|97
1604474700000|2020-11-04 07:25:00|37467.5|37427.5|37422.5|37382.5|37472.5|37432.5|37420.9|37380.9|51
1604475000000|2020-11-04 07:30:00|37424.1|37384.1|37442.5|37402.5|37452.5|37412.5|37424.1|37384.1|14
1604475300000|2020-11-04 07:35:00|37439.1|37399.1|37345.9|37305.9|37439.1|37399.1|37330.9|37290.9|158
1604475600000|2020-11-04 07:40:00|37350.9|37310.9|37275.9|37235.9|37350.9|37310.9|37275.9|37235.9|73
1604475900000|2020-11-04 07:45:00|37282.7|37242.7|37260.9|37220.9|37290.9|37250.9|37239.3|37199.3|111
1604476200000|2020-11-04 07:50:00|37262.5|37222.5|37418.9|37378.9|37423.9|37383.9|37262.5|37222.5|91
1604476500000|2020-11-04 07:55:00|37422.3|37382.3|37507|37467|37515.4|37475.4|37395.7|37355.7|83
1604476800000|2020-11-04 08:00:00|37512|37472|37492|37452|37605.3|37565.3|37492|37452|151
1604477100000|2020-11-04 08:05:00|37495.4|37455.4|37465.5|37425.5|37498.8|37458.8|37452.1|37412.1|75
1604477400000|2020-11-04 08:10:00|37475.6|37435.6|37437.2|37397.2|37487.1|37447.1|37408.9|37368.9|73
1604477700000|2020-11-04 08:15:00|37440.5|37400.5|37445.5|37405.5|37448.8|37408.8|37403.8|37363.8|22
1604478000000|2020-11-04 08:20:00|37452.2|37412.2|37525.3|37485.3|37533.7|37493.7|37418.8|37378.8|32
1604478300000|2020-11-04 08:25:00|37526.9|37486.9|37555.3|37515.3|37555.3|37515.3|37487.2|37447.2|46
1604478600000|2020-11-04 08:30:00|37556.9|37516.9|37535.3|37495.3|37595.2|37555.2|37535.3|37495.3|88
1604478900000|2020-11-04 08:35:00|37525.3|37485.3|37546.9|37506.9|37565.3|37525.3|37520.3|37480.3|48
1604479200000|2020-11-04 08:40:00|37550.3|37510.3|37525.4|37485.4|37551.9|37511.9|37520.4|37480.4|12
1604479500000|2020-11-04 08:45:00|37522|37482|37518.6|37478.6|37543.6|37503.6|37500.2|37460.2|15
1604479800000|2020-11-04 08:50:00|37515.2|37475.2|37556.8|37516.8|37556.8|37516.8|37515.2|37475.2|16
1604480100000|2020-11-04 08:55:00|37555.2|37515.2|37591.8|37551.8|37600.2|37560.2|37555.2|37515.2|55
1604480400000|2020-11-04 09:00:00|37590.2|37550.2|37575.2|37535.2|37590.2|37550.2|37551.8|37511.8|31
1604480700000|2020-11-04 09:05:00|37571.8|37531.8|37601.8|37561.8|37611.8|37571.8|37571.8|37531.8|71
1604481000000|2020-11-04 09:10:00|37590|37550|37530.2|37490.2|37590|37550|37530.2|37490.2|38
1604481300000|2020-11-04 09:15:00|37535.2|37495.2|37553.4|37513.4|37553.4|37513.4|37531.8|37491.8|34
1604481600000|2020-11-04 09:20:00|37550.1|37510.1|37538.4|37498.4|37550.1|37510.1|37533.4|37493.4|3
1604481900000|2020-11-04 09:25:00|37533.4|37493.4|37546.7|37506.7|37553.4|37513.4|37533.4|37493.4|3
1604482200000|2020-11-04 09:30:00|37553.4|37513.4|37603.3|37563.3|37603.3|37563.3|37548.4|37508.4|32
1604482500000|2020-11-04 09:35:00|37598.3|37558.3|37629.9|37589.9|37665|37625|37595|37555|50
1604482800000|2020-11-04 09:40:00|37633.3|37593.3|37604.9|37564.9|37633.3|37593.3|37588.3|37548.3|51
1604483100000|2020-11-04 09:45:00|37609.9|37569.9|37573.3|37533.3|37609.9|37569.9|37561.7|37521.7|22
1604483400000|2020-11-04 09:50:00|37574.9|37534.9|37580|37540|37611.7|37571.7|37574.9|37534.9|36
1604483700000|2020-11-04 09:55:00|37595|37555|37601.6|37561.6|37611.6|37571.6|37591.7|37551.7|24
1604484000000|2020-11-04 10:00:00|37593.3|37553.3|37598.2|37558.2|37603.2|37563.2|37570|37530|30
1604484300000|2020-11-04 10:05:00|37593.2|37553.2|37629.8|37589.8|37629.8|37589.8|37593.2|37553.2|4
1604484600000|2020-11-04 10:10:00|37631.5|37591.5|37651.6|37611.6|37683.2|37643.2|37631.5|37591.5|104
1604484900000|2020-11-04 10:15:00|37663.2|37623.2|37694.8|37654.8|37709.8|37669.8|37663.2|37623.2|57
1604485200000|2020-11-04 10:20:00|37693.2|37653.2|37689.8|37649.8|37699.8|37659.8|37688.2|37648.2|31
1604485500000|2020-11-04 10:25:00|37688.2|37648.2|37699.8|37659.8|37699.8|37659.8|37688.2|37648.2|18
1604485800000|2020-11-04 10:30:00|37689.8|37649.8|37693.1|37653.1|37699.8|37659.8|37684.8|37644.8|30
1604486100000|2020-11-04 10:35:00|37689.9|37649.9|37793.1|37753.1|37798.1|37758.1|37689.9|37649.9|145
1604486400000|2020-11-04 10:40:00|37803.1|37763.1|37744.9|37704.9|37813.1|37773.1|37739.9|37699.9|161
1604486700000|2020-11-04 10:45:00|37746.5|37706.5|37764.9|37724.9|37764.9|37724.9|37724.9|37684.9|61
1604487000000|2020-11-04 10:50:00|37763.2|37723.2|37778.1|37738.1|37791.5|37751.5|37763.2|37723.2|31
1604487300000|2020-11-04 10:55:00|37774.7|37734.7|37763.1|37723.1|37778.1|37738.1|37763.1|37723.1|135
1604487600000|2020-11-04 11:00:00|37766.4|37726.4|37798|37758|37814.7|37774.7|37766.4|37726.4|47
1604487900000|2020-11-04 11:05:00|37793|37753|37788|37748|37821.4|37781.4|37786.4|37746.4|34
1604488200000|2020-11-04 11:10:00|37798|37758|37788|37748|37798|37758|37776.4|37736.4|11
1604488500000|2020-11-04 11:15:00|37778.2|37738.2|37763|37723|37784.8|37744.8|37763|37723|73
1604488800000|2020-11-04 11:20:00|37766.4|37726.4|37781.4|37741.4|37781.4|37741.4|37766.4|37726.4|72
1604489100000|2020-11-04 11:25:00|37786.4|37746.4|37791.4|37751.4|37791.4|37751.4|37781.4|37741.4|13
1604489400000|2020-11-04 11:30:00|37789.7|37749.7|37784.7|37744.7|37799.7|37759.7|37784.7|37744.7|11
1604489700000|2020-11-04 11:35:00|37786.3|37746.3|37806.3|37766.3|37809.7|37769.7|37786.3|37746.3|68
1604490000000|2020-11-04 11:40:00|37809.6|37769.6|37827.9|37787.9|37832.9|37792.9|37809.6|37769.6|66
1604490300000|2020-11-04 11:45:00|37847.9|37807.9|37824.5|37784.5|37847.9|37807.9|37822.9|37782.9|29
1604490600000|2020-11-04 11:50:00|37827.9|37787.9|37809.5|37769.5|37832.9|37792.9|37809.5|37769.5|23
1604490900000|2020-11-04 11:55:00|37802.9|37762.9|37802.9|37762.9|37809.5|37769.5|37802.9|37762.9|13
1604491200000|2020-11-04 12:00:00|37804.5|37764.5|37792.9|37752.9|37827.9|37787.9|37792.9|37752.9|48
1604491500000|2020-11-04 12:05:00|37794.5|37754.5|37794.5|37754.5|37852.8|37812.8|37772.9|37732.9|184
1604491800000|2020-11-04 12:10:00|37796.1|37756.1|37832.8|37792.8|37842.8|37802.8|37796.1|37756.1|27
1604492100000|2020-11-04 12:15:00|37836.2|37796.2|37922.8|37882.8|37924.4|37884.4|37826.2|37786.2|232
1604492400000|2020-11-04 12:20:00|37924.4|37884.4|37931.2|37891.2|37932.8|37892.8|37874.4|37834.4|100
1604492700000|2020-11-04 12:25:00|37936.2|37896.2|37861.2|37821.2|37936.2|37896.2|37859.5|37819.5|111
1604493000000|2020-11-04 12:30:00|37851.2|37811.2|37801.1|37761.1|37861.2|37821.2|37789.5|37749.5|74
1604493300000|2020-11-04 12:35:00|37796.1|37756.1|37711.1|37671.1|37801.1|37761.1|37711.1|37671.1|57
1604493600000|2020-11-04 12:40:00|37714.5|37674.5|37769.5|37729.5|37774.5|37734.5|37711.1|37671.1|74
1604493900000|2020-11-04 12:45:00|37771.1|37731.1|37791.1|37751.1|37797.9|37757.9|37751.1|37711.1|39
1604494200000|2020-11-04 12:50:00|37797.9|37757.9|37761.1|37721.1|37797.9|37757.9|37759.5|37719.5|18
1604494500000|2020-11-04 12:55:00|37766.1|37726.1|37781.1|37741.1|37786.1|37746.1|37761.1|37721.1|17
1604494800000|2020-11-04 13:00:00|37784.4|37744.4|37771|37731|37802.8|37762.8|37769.4|37729.4|41
1604495100000|2020-11-04 13:05:00|37781|37741|37794.3|37754.3|37814.3|37774.3|37781|37741|45
1604495400000|2020-11-04 13:10:00|37799.3|37759.3|37784.2|37744.2|37815.9|37775.9|37784.2|37744.2|41
1604495700000|2020-11-04 13:15:00|37789.2|37749.2|37774.2|37734.2|37799.2|37759.2|37759.2|37719.2|23
1604496000000|2020-11-04 13:20:00|37764.2|37724.2|37752.6|37712.6|37764.2|37724.2|37719.2|37679.2|44
1604496300000|2020-11-04 13:25:00|37749.2|37709.2|37752.6|37712.6|37762.6|37722.6|37724.2|37684.2|51
1604496600000|2020-11-04 13:30:00|37754.2|37714.2|37739.2|37699.2|37754.2|37714.2|37731|37691|53
1604496900000|2020-11-04 13:35:00|37751|37711|37740.9|37700.9|37764.2|37724.2|37717.6|37677.6|47
1604497200000|2020-11-04 13:40:00|37750.9|37710.9|37729.3|37689.3|37770.9|37730.9|37715.9|37675.9|37
1604500200000|2020-11-04 14:30:00|37739.2|37699.2|37864|37824|37889|37849|37727.2|37687.2|1334
1604500500000|2020-11-04 14:35:00|37865.6|37825.6|37858.8|37818.8|37962.2|37922.2|37767.4|37727.4|1632
1604500800000|2020-11-04 14:40:00|37862.2|37822.2|37832.3|37792.3|37862.2|37822.2|37807.2|37767.2|1540
1604501100000|2020-11-04 14:45:00|37827.3|37787.3|37842.3|37802.3|37875.6|37835.6|37792.2|37752.2|1077
1604501400000|2020-11-04 14:50:00|37843.9|37803.9|37805.4|37765.4|37857.2|37817.2|37738.9|37698.9|854
1604501700000|2020-11-04 14:55:00|37803.8|37763.8|37817.1|37777.1|37848.8|37808.8|37795.5|37755.5|403
1604502000000|2020-11-04 15:00:00|37813.7|37773.7|37757.1|37717.1|37815.5|37775.5|37735.5|37695.5|961
1604502300000|2020-11-04 15:05:00|37762.1|37722.1|37675.5|37635.5|37782.1|37742.1|37667.3|37627.3|434
1604502600000|2020-11-04 15:10:00|37665.5|37625.5|37672.2|37632.2|37718.9|37678.9|37628.9|37588.9|1104
1604502900000|2020-11-04 15:15:00|37675.5|37635.5|37672.2|37632.2|37702.2|37662.2|37625.6|37585.6|975
1604503200000|2020-11-04 15:20:00|37677.2|37637.2|37715.4|37675.4|37715.4|37675.4|37622.2|37582.2|569
1604503500000|2020-11-04 15:25:00|37718.7|37678.7|37662.2|37622.2|37725.4|37685.4|37622.2|37582.2|1082
1604503800000|2020-11-04 15:30:00|37669|37629|37642.2|37602.2|37687.2|37647.2|37612.2|37572.2|427
1604504100000|2020-11-04 15:35:00|37647.2|37607.2|37665.6|37625.6|37692.2|37652.2|37625.6|37585.6|553
1604504400000|2020-11-04 15:40:00|37662.2|37622.2|37608.9|37568.9|37665.6|37625.6|37605.5|37565.5|169
1604504700000|2020-11-04 15:45:00|37612.3|37572.3|37655.5|37615.5|37693.9|37653.9|37608.9|37568.9|652
1604505000000|2020-11-04 15:50:00|37645.5|37605.5|37628.9|37588.9|37668.9|37628.9|37628.9|37588.9|702
1604505300000|2020-11-04 15:55:00|37625.5|37585.5|37568.9|37528.9|37628.9|37588.9|37548.9|37508.9|375
1604505600000|2020-11-04 16:00:00|37567.3|37527.3|37578.9|37538.9|37578.9|37538.9|37548.9|37508.9|219
1604505900000|2020-11-04 16:05:00|37577.3|37537.3|37548.8|37508.8|37577.3|37537.3|37548.8|37508.8|184
1604506200000|2020-11-04 16:10:00|37558.8|37518.8|37562.2|37522.2|37582.2|37542.2|37518.8|37478.8|198
1604506500000|2020-11-04 16:15:00|37565.6|37525.6|37668.8|37628.8|37688.8|37648.8|37565.6|37525.6|246
1604506800000|2020-11-04 16:20:00|37665.6|37625.6|37762|37722|37772|37732|37657.2|37617.2|184
1604507100000|2020-11-04 16:25:00|37772|37732|37762|37722|37798.6|37758.6|37732|37692|245
1604507400000|2020-11-04 16:30:00|37765.4|37725.4|37822|37782|37828.6|37788.6|37752|37712|209
1604507700000|2020-11-04 16:35:00|37818.6|37778.6|37795.4|37755.4|37828.6|37788.6|37762.1|37722.1|646
1604508000000|2020-11-04 16:40:00|37788.8|37748.8|37832.1|37792.1|37842.1|37802.1|37767.1|37727.1|620
1604508300000|2020-11-04 16:45:00|37828.7|37788.7|37848.7|37808.7|37858.7|37818.7|37802.1|37762.1|1048
1604508600000|2020-11-04 16:50:00|37843.7|37803.7|37921.9|37881.9|37921.9|37881.9|37817.1|37777.1|565
1604508900000|2020-11-04 16:55:00|37925.3|37885.3|37941.9|37901.9|37966.9|37926.9|37911.9|37871.9|620
1604509200000|2020-11-04 17:00:00|37945.3|37905.3|37971.9|37931.9|37971.9|37931.9|37915.3|37875.3|328
1604509500000|2020-11-04 17:05:00|37965.3|37925.3|37921.9|37881.9|37970.3|37930.3|37891.9|37851.9|263
1604509800000|2020-11-04 17:10:00|37925.3|37885.3|37915.3|37875.3|37941.9|37901.9|37891.9|37851.9|329
1604510100000|2020-11-04 17:15:00|37911.9|37871.9|37931.8|37891.8|37951.9|37911.9|37905.3|37865.3|195
1604510400000|2020-11-04 17:20:00|37933.5|37893.5|37951.8|37911.8|37971.8|37931.8|37905.2|37865.2|209
1604510700000|2020-11-04 17:25:00|37948.4|37908.4|37961.8|37921.8|37971.8|37931.8|37930.2|37890.2|218
1604511000000|2020-11-04 17:30:00|37963.4|37923.4|38018.2|37978.2|38035|37995|37958.4|37918.4|317
1604511300000|2020-11-04 17:35:00|38021.6|37981.6|38028.4|37988.4|38035|37995|37995|37955|198
1604511600000|2020-11-04 17:40:00|38025|37985|38065|38025|38071.6|38031.6|38008.4|37968.4|238
1604511900000|2020-11-04 17:45:00|38068.4|38028.4|38088.4|38048.4|38179.8|38139.8|38068.4|38028.4|582
1604512200000|2020-11-04 17:50:00|38091.7|38051.7|38108.3|38068.3|38114.9|38074.9|38070|38030|162
1604512500000|2020-11-04 17:55:00|38111.6|38071.6|38194.8|38154.8|38198.1|38158.1|38109.9|38069.9|386
1604512800000|2020-11-04 18:00:00|38191.4|38151.4|38188.1|38148.1|38204.7|38164.7|38156.5|38116.5|177
1604513100000|2020-11-04 18:05:00|38183.1|38143.1|38161.5|38121.5|38204.7|38164.7|38141.5|38101.5|174
1604513400000|2020-11-04 18:10:00|38156.5|38116.5|38149.9|38109.9|38188.1|38148.1|38129.9|38089.9|175
1604513700000|2020-11-04 18:15:00|38156.5|38116.5|38194.9|38154.9|38201.5|38161.5|38144.9|38104.9|129
1604514000000|2020-11-04 18:20:00|38191.5|38151.5|38194.8|38154.8|38274.9|38234.9|38184.9|38144.9|225
1604514300000|2020-11-04 18:25:00|38198.2|38158.2|38163.2|38123.2|38213.2|38173.2|38154.8|38114.8|196
1604514600000|2020-11-04 18:30:00|38164.8|38124.8|38121.6|38081.6|38174.8|38134.8|38121.6|38081.6|158
1604514900000|2020-11-04 18:35:00|38131.6|38091.6|38131.6|38091.6|38151.6|38111.6|38101.6|38061.6|219
1604515200000|2020-11-04 18:40:00|38140|38100|38180|38140|38191.6|38151.6|38121.6|38081.6|244
1604515500000|2020-11-04 18:45:00|38181.6|38141.6|38216.7|38176.7|38225|38185|38180|38140|237
1604515800000|2020-11-04 18:50:00|38218.3|38178.3|38173.3|38133.3|38218.3|38178.3|38168.3|38128.3|167
1604516100000|2020-11-04 18:55:00|38171.7|38131.7|38143.5|38103.5|38178.3|38138.3|38108.5|38068.5|194
1604516400000|2020-11-04 19:00:00|38146.9|38106.9|38186.7|38146.7|38186.9|38146.9|38125.3|38085.3|220
1604516700000|2020-11-04 19:05:00|38188.3|38148.3|38168.5|38128.5|38218.3|38178.3|38088.6|38048.6|471
1604517000000|2020-11-04 19:10:00|38171.9|38131.9|38146.5|38106.5|38301.7|38261.7|38104.9|38064.9|1107
1604517300000|2020-11-04 19:15:00|38144.9|38104.9|38251.5|38211.5|38271.5|38231.5|38124.9|38084.9|411
1604538000000|2020-11-05 01:00:00|38222.2|38182.2|38143.8|38103.8|38278.8|38238.8|38098.8|38058.8|191
1604538300000|2020-11-05 01:05:00|38142.2|38102.2|38085.5|38045.5|38157.2|38117.2|38084|38044|84
1604538600000|2020-11-05 01:10:00|38095.5|38055.5|38135.5|38095.5|38148.9|38108.9|38088.9|38048.9|55
1604538900000|2020-11-05 01:15:00|38148.9|38108.9|38162.3|38122.3|38168.9|38128.9|38135.5|38095.5|46
1604539200000|2020-11-05 01:20:00|38157.3|38117.3|38232.3|38192.3|38232.3|38192.3|38152.3|38112.3|72
1604539500000|2020-11-05 01:25:00|38222.3|38182.3|38222.3|38182.3|38232.3|38192.3|38172.3|38132.3|20
1604539800000|2020-11-05 01:30:00|38220.7|38180.7|38172.3|38132.3|38220.7|38180.7|38155.7|38115.7|37
1604540100000|2020-11-05 01:35:00|38182.3|38142.3|38169.1|38129.1|38189.1|38149.1|38165.7|38125.7|20
1604540400000|2020-11-05 01:40:00|38170.7|38130.7|38170.7|38130.7|38182.5|38142.5|38160.7|38120.7|5
1604540700000|2020-11-05 01:45:00|38179.1|38139.1|38185.6|38145.6|38190.6|38150.6|38150.6|38110.6|37
1604541000000|2020-11-05 01:50:00|38180.6|38140.6|38189|38149|38189|38149|38160.6|38120.6|13
1604541300000|2020-11-05 01:55:00|38185.6|38145.6|38189|38149|38219|38179|38185.6|38145.6|9
1604541600000|2020-11-05 02:00:00|38184|38144|38180.6|38140.6|38200.6|38160.6|38180.6|38140.6|31
1604541900000|2020-11-05 02:05:00|38179|38139|38179|38139|38200.6|38160.6|38162.2|38122.2|22
1604542200000|2020-11-05 02:10:00|38175.6|38135.6|38159|38119|38194|38154|38154|38114|25
1604542500000|2020-11-05 02:15:00|38164|38124|38169|38129|38174|38134|38164|38124|18
1604542800000|2020-11-05 02:20:00|38170.5|38130.5|38163.9|38123.9|38173.9|38133.9|38158.9|38118.9|30
1604543100000|2020-11-05 02:25:00|38160.5|38120.5|38168.9|38128.9|38168.9|38128.9|38155.5|38115.5|25
1604543400000|2020-11-05 02:30:00|38167.3|38127.3|38225.5|38185.5|38230.5|38190.5|38158.9|38118.9|38
1604543700000|2020-11-05 02:35:00|38223.9|38183.9|38233.9|38193.9|38243.9|38203.9|38218.9|38178.9|21
1604544000000|2020-11-05 02:40:00|38230.5|38190.5|38245.5|38205.5|38260.5|38220.5|38228.9|38188.9|61
1604544300000|2020-11-05 02:45:00|38248.9|38208.9|38258.9|38218.9|38260.5|38220.5|38220.5|38180.5|27
1604544600000|2020-11-05 02:50:00|38263.9|38223.9|38268.8|38228.8|38285.4|38245.4|38258.9|38218.9|12
1604544900000|2020-11-05 02:55:00|38278.8|38238.8|38398.4|38358.4|38403.4|38363.4|38278.8|38238.8|183
1604545200000|2020-11-05 03:00:00|38405|38365|38375.4|38335.4|38420|38380|38343.6|38303.6|41
1604545500000|2020-11-05 03:05:00|38372|38332|38382|38342|38395.2|38355.2|38350.4|38310.4|58
1604545800000|2020-11-05 03:10:00|38383.6|38343.6|38385.2|38345.2|38395.2|38355.2|38338.8|38298.8|44
1604546100000|2020-11-05 03:15:00|38386.7|38346.7|38416.7|38376.7|38446.7|38406.7|38386.7|38346.7|45
1604546400000|2020-11-05 03:20:00|38415.1|38375.1|38423.3|38383.3|38441.7|38401.7|38391.7|38351.7|26
1604546700000|2020-11-05 03:25:00|38426.7|38386.7|38464.9|38424.9|38464.9|38424.9|38401.7|38361.7|34
1604547000000|2020-11-05 03:30:00|38468.3|38428.3|38438.3|38398.3|38471.7|38431.7|38435.1|38395.1|5
1604547300000|2020-11-05 03:35:00|38441.7|38401.7|38435.1|38395.1|38451.7|38411.7|38431.7|38391.7|15
1604547600000|2020-11-05 03:40:00|38431.7|38391.7|38448.2|38408.2|38458.5|38418.5|38430.1|38390.1|57
1604547900000|2020-11-05 03:45:00|38449.8|38409.8|38488.2|38448.2|38524.6|38484.6|38448.2|38408.2|101
1604548200000|2020-11-05 03:50:00|38489.8|38449.8|38481.4|38441.4|38489.8|38449.8|38468.2|38428.2|22
1604548500000|2020-11-05 03:55:00|38479.8|38439.8|38489.8|38449.8|38489.8|38449.8|38474.8|38434.8|3
1604548800000|2020-11-05 04:00:00|38483.2|38443.2|38478.2|38438.2|38491.4|38451.4|38474.8|38434.8|4
1604549100000|2020-11-05 04:05:00|38474.8|38434.8|38474.8|38434.8|38483.2|38443.2|38471.3|38431.3|2
1604549400000|2020-11-05 04:10:00|38471.3|38431.3|38468.1|38428.1|38471.3|38431.3|38461.3|38421.3|3
1604549700000|2020-11-05 04:15:00|38469.7|38429.7|38478.1|38438.1|38488.1|38448.1|38468.1|38428.1|3
1604550000000|2020-11-05 04:20:00|38474.7|38434.7|38428.1|38388.1|38474.7|38434.7|38426.5|38386.5|6
1604550300000|2020-11-05 04:25:00|38424.7|38384.7|38428.1|38388.1|38448.1|38408.1|38421.3|38381.3|9
1604550600000|2020-11-05 04:30:00|38433.1|38393.1|38451.3|38411.3|38454.7|38414.7|38433.1|38393.1|4
1604550900000|2020-11-05 04:35:00|38449.7|38409.7|38461.2|38421.2|38464.7|38424.7|38441.3|38401.3|0
1604551200000|2020-11-05 04:40:00|38468.1|38428.1|38459.6|38419.6|38468.1|38428.1|38459.6|38419.6|2
1604551500000|2020-11-05 04:45:00|38454.6|38414.6|38459.6|38419.6|38459.6|38419.6|38451.2|38411.2|0
1604551800000|2020-11-05 04:50:00|38466.2|38426.2|38481.2|38441.2|38481.2|38441.2|38466.2|38426.2|2
1604552100000|2020-11-05 04:55:00|38484.6|38444.6|38481.2|38441.2|38484.6|38444.6|38479.6|38439.6|1
1604552400000|2020-11-05 05:00:00|38489.6|38449.6|38461.2|38421.2|38491.2|38451.2|38456.2|38416.2|10
1604552700000|2020-11-05 05:05:00|38464.6|38424.6|38468|38428|38468|38428|38461.2|38421.2|2
1604553000000|2020-11-05 05:10:00|38464.6|38424.6|38466.1|38426.1|38476.1|38436.1|38464.6|38424.6|3
1604553300000|2020-11-05 05:15:00|38469.5|38429.5|38471.1|38431.1|38471.1|38431.1|38466.1|38426.1|4
1604553600000|2020-11-05 05:20:00|38474.5|38434.5|38474.5|38434.5|38477.9|38437.9|38469.5|38429.5|1
1604553900000|2020-11-05 05:25:00|38477.9|38437.9|38477.9|38437.9|38479.5|38439.5|38474.5|38434.5|1
1604554200000|2020-11-05 05:30:00|38474.5|38434.5|38481.1|38441.1|38484.5|38444.5|38459.5|38419.5|13
1604554500000|2020-11-05 05:35:00|38482.7|38442.7|38514.5|38474.5|38519.5|38479.5|38481.1|38441.1|19
1604554800000|2020-11-05 05:40:00|38511.1|38471.1|38531|38491|38531|38491|38501|38461|21
1604555100000|2020-11-05 05:45:00|38532.6|38492.6|38521|38481|38532.6|38492.6|38501|38461|35
1604555400000|2020-11-05 05:50:00|38516|38476|38527.8|38487.8|38536|38496|38501|38461|28
1604555700000|2020-11-05 05:55:00|38521|38481|38529.4|38489.4|38542.8|38502.8|38514.4|38474.4|35
1604556000000|2020-11-05 06:00:00|38527.8|38487.8|38492.8|38452.8|38532.8|38492.8|38471.2|38431.2|28
1604556300000|2020-11-05 06:05:00|38487.8|38447.8|38447.8|38407.8|38491.2|38451.2|38444.6|38404.6|36
1604556600000|2020-11-05 06:10:00|38451.2|38411.2|38451.2|38411.2|38464.6|38424.6|38424.6|38384.6|35
1604556900000|2020-11-05 06:15:00|38447.8|38407.8|38434.6|38394.6|38454.6|38414.6|38416.2|38376.2|14
1604557200000|2020-11-05 06:20:00|38436.2|38396.2|38451.1|38411.1|38454.6|38414.6|38416.2|38376.2|16
1604557500000|2020-11-05 06:25:00|38449.6|38409.6|38457.7|38417.7|38472.7|38432.7|38436.1|38396.1|15
1604557800000|2020-11-05 06:30:00|38456.1|38416.1|38457.7|38417.7|38461.1|38421.1|38437.7|38397.7|8
1604558100000|2020-11-05 06:35:00|38461.1|38421.1|38444.5|38404.5|38466.1|38426.1|38437.7|38397.7|7
1604558400000|2020-11-05 06:40:00|38441.1|38401.1|38474.5|38434.5|38476.1|38436.1|38426.1|38386.1|61
1604558700000|2020-11-05 06:45:00|38464.5|38424.5|38477.7|38437.7|38477.7|38437.7|38444.5|38404.5|36
1604559000000|2020-11-05 06:50:00|38482.7|38442.7|38492.6|38452.6|38501.1|38461.1|38477.7|38437.7|16
1604559300000|2020-11-05 06:55:00|38497.6|38457.6|38517.6|38477.6|38517.6|38477.6|38492.6|38452.6|13
1604559600000|2020-11-05 07:00:00|38507.6|38467.6|38499.2|38459.2|38517.6|38477.6|38499.2|38459.2|13
1604559900000|2020-11-05 07:05:00|38502.6|38462.6|38477.6|38437.6|38504.2|38464.2|38472.6|38432.6|27
1604560200000|2020-11-05 07:10:00|38479.2|38439.2|38477.6|38437.6|38479.2|38439.2|38467.6|38427.6|11
1604560500000|2020-11-05 07:15:00|38476|38436|38457.6|38417.6|38476|38436|38452.6|38412.6|8
1604560800000|2020-11-05 07:20:00|38449.1|38409.1|38447.5|38407.5|38449.1|38409.1|38427.6|38387.6|13
1604561100000|2020-11-05 07:25:00|38449.1|38409.1|38449.1|38409.1|38449.1|38409.1|38426|38386|25
1604561400000|2020-11-05 07:30:00|38445.7|38405.7|38410.9|38370.9|38457.5|38417.5|38407.5|38367.5|14
1604561700000|2020-11-05 07:35:00|38407.5|38367.5|38367.5|38327.5|38407.5|38367.5|38364.3|38324.3|21
1604562000000|2020-11-05 07:40:00|38369.1|38329.1|38367.5|38327.5|38420.9|38380.9|38360.9|38320.9|33
1604562300000|2020-11-05 07:45:00|38365.9|38325.9|38404.3|38364.3|38414.3|38374.3|38365.9|38325.9|15
1604562600000|2020-11-05 07:50:00|38405.9|38365.9|38394.3|38354.3|38405.9|38365.9|38394.3|38354.3|9
1604562900000|2020-11-05 07:55:00|38395.9|38355.9|38460.8|38420.8|38460.8|38420.8|38394.3|38354.3|23
1604563200000|2020-11-05 08:00:00|38450.8|38410.8|38452.4|38412.4|38459.3|38419.3|38430.8|38390.8|19
1604563500000|2020-11-05 08:05:00|38449|38409|38492.4|38452.4|38492.4|38452.4|38447.4|38407.4|14
1604563800000|2020-11-05 08:10:00|38489|38449|38480.8|38440.8|38497.1|38457.1|38477.4|38437.4|19
1604564100000|2020-11-05 08:15:00|38467.4|38427.4|38497.4|38457.4|38517.4|38477.4|38457.4|38417.4|17
1604564400000|2020-11-05 08:20:00|38494|38454|38570.5|38530.5|38585.5|38545.5|38494|38454|126
1604564700000|2020-11-05 08:25:00|38573.7|38533.7|38578.7|38538.7|38600.3|38560.3|38570.5|38530.5|70
1604565000000|2020-11-05 08:30:00|38580.3|38540.3|38583.7|38543.7|38601.8|38561.8|38568.7|38528.7|75
1604565300000|2020-11-05 08:35:00|38582.1|38542.1|38660.5|38620.5|38672.1|38632.1|38563.6|38523.6|174
1604565600000|2020-11-05 08:40:00|38665.7|38625.7|38559.1|38519.1|38667.3|38627.3|38545.7|38505.7|55
1604565900000|2020-11-05 08:45:00|38564.1|38524.1|38584.1|38544.1|38599.1|38559.1|38554.1|38514.1|55
1604566200000|2020-11-05 08:50:00|38580.7|38540.7|38590.7|38550.7|38595.7|38555.7|38557.3|38517.3|35
1604566500000|2020-11-05 08:55:00|38587.3|38547.3|38465.7|38425.7|38587.3|38547.3|38454.1|38414.1|65
1604566800000|2020-11-05 09:00:00|38474.1|38434.1|38414.1|38374.1|38474.1|38434.1|38409.1|38369.1|27
1604567100000|2020-11-05 09:05:00|38409.1|38369.1|38424|38384|38444.1|38404.1|38399.1|38359.1|25
1604567400000|2020-11-05 09:10:00|38425.6|38385.6|38410.6|38370.6|38439|38399|38374|38334|23
1604567700000|2020-11-05 09:15:00|38397.2|38357.2|38464|38424|38464|38424|38392.2|38352.2|42
1604568000000|2020-11-05 09:20:00|38455.6|38415.6|38474|38434|38474|38434|38444|38404|18
1604568300000|2020-11-05 09:25:00|38489|38449|38424|38384|38489|38449|38424|38384|14
1604568600000|2020-11-05 09:30:00|38422.4|38382.4|38414|38374|38435.5|38395.5|38394|38354|65
1604568900000|2020-11-05 09:35:00|38415.5|38375.5|38447.1|38407.1|38450.5|38410.5|38407.1|38367.1|55
1604569200000|2020-11-05 09:40:00|38445.5|38405.5|38470.5|38430.5|38485.5|38445.5|38445.5|38405.5|29
1604569500000|2020-11-05 09:45:00|38465.5|38425.5|38523.7|38483.7|38547.1|38507.1|38465.5|38425.5|20
1604569800000|2020-11-05 09:50:00|38527.1|38487.1|38527.1|38487.1|38532.1|38492.1|38477.1|38437.1|17
1604570100000|2020-11-05 09:55:00|38532.1|38492.1|38543.6|38503.6|38557.1|38517.1|38522.1|38482.1|18
1604570400000|2020-11-05 10:00:00|38540.2|38500.2|38527|38487|38560.5|38520.5|38522|38482|8
1604570700000|2020-11-05 10:05:00|38523.6|38483.6|38525.4|38485.4|38542|38502|38510.4|38470.4|13
1604571000000|2020-11-05 10:10:00|38520.4|38480.4|38500.4|38460.4|38523.9|38483.9|38475.4|38435.4|65
1604571300000|2020-11-05 10:15:00|38507|38467|38517|38477|38525.4|38485.4|38505.4|38465.4|7
1604571600000|2020-11-05 10:20:00|38515.4|38475.4|38513.5|38473.5|38523.8|38483.8|38502|38462|16
1604571900000|2020-11-05 10:25:00|38517|38477|38505.4|38465.4|38518.8|38478.8|38498.8|38458.8|18
1604572200000|2020-11-05 10:30:00|38508.8|38468.8|38496.9|38456.9|38508.8|38468.8|38475.4|38435.4|9
1604572500000|2020-11-05 10:35:00|38505.4|38465.4|38493.8|38453.8|38516.9|38476.9|38480.3|38440.3|10
1604572800000|2020-11-05 10:40:00|38445.3|38405.3|38476.9|38436.9|38500.3|38460.3|38445.3|38405.3|83
1604573100000|2020-11-05 10:45:00|38483.7|38443.7|38466.9|38426.9|38483.7|38443.7|38456.9|38416.9|18
1604573400000|2020-11-05 10:50:00|38465.3|38425.3|38476.9|38436.9|38496.9|38456.9|38465.3|38425.3|11
1604573700000|2020-11-05 10:55:00|38480.3|38440.3|38500.3|38460.3|38503.7|38463.7|38475.3|38435.3|10
1604574000000|2020-11-05 11:00:00|38510.3|38470.3|38516.8|38476.8|38523.7|38483.7|38505.3|38465.3|8
1604574300000|2020-11-05 11:05:00|38515.3|38475.3|38466.8|38426.8|38523.7|38483.7|38465.2|38425.2|21
1604574600000|2020-11-05 11:10:00|38456.8|38416.8|38453.7|38413.7|38468.7|38428.7|38428.7|38388.7|107
1604574900000|2020-11-05 11:15:00|38453.6|38413.6|38493.6|38453.6|38503.6|38463.6|38453.6|38413.6|28
1604575200000|2020-11-05 11:20:00|38495.2|38455.2|38503.6|38463.6|38513.6|38473.6|38466.8|38426.8|58
1604575500000|2020-11-05 11:25:00|38500.5|38460.5|38483.6|38443.6|38500.5|38460.5|38478.6|38438.6|11
1604575800000|2020-11-05 11:30:00|38485.2|38445.2|38473.6|38433.6|38485.2|38445.2|38428.6|38388.6|149
1604576100000|2020-11-05 11:35:00|38470.2|38430.2|38493.6|38453.6|38518.6|38478.6|38463.6|38423.6|38
1604576400000|2020-11-05 11:40:00|38487|38447|38473.6|38433.6|38498.6|38458.6|38473.6|38433.6|14
1604576700000|2020-11-05 11:45:00|38468.6|38428.6|38497|38457|38498.5|38458.5|38453.5|38413.5|24
1604577000000|2020-11-05 11:50:00|38493.5|38453.5|38582.2|38542.2|38593.8|38553.8|38493.5|38453.5|72
1604577300000|2020-11-05 11:55:00|38570.6|38530.6|38599|38559|38599.1|38559.1|38569.1|38529.1|47
1604577600000|2020-11-05 12:00:00|38600.9|38560.9|38530.9|38490.9|38605.9|38565.9|38529.3|38489.3|27
1604577900000|2020-11-05 12:05:00|38532.5|38492.5|38522.4|38482.4|38560.9|38520.9|38522.4|38482.4|35
1604578200000|2020-11-05 12:10:00|38517.4|38477.4|38467.4|38427.4|38540.9|38500.9|38442.4|38402.4|202
1604578500000|2020-11-05 12:15:00|38457.4|38417.4|38494|38454|38514|38474|38454|38414|54
1604578800000|2020-11-05 12:20:00|38492.4|38452.4|38525.6|38485.6|38539|38499|38457.4|38417.4|37
1604579100000|2020-11-05 12:25:00|38525.5|38485.5|38440.5|38400.5|38525.5|38485.5|38435.5|38395.5|20
1604579400000|2020-11-05 12:30:00|38450.5|38410.5|38500.8|38460.8|38517.4|38477.4|38440.5|38400.5|27
1604579700000|2020-11-05 12:35:00|38497.4|38457.4|38523.9|38483.9|38523.9|38483.9|38497.4|38457.4|21
1604580000000|2020-11-05 12:40:00|38520.5|38480.5|38523.9|38483.9|38528.9|38488.9|38507.1|38467.1|14
1604580300000|2020-11-05 12:45:00|38518.9|38478.9|38510.5|38470.5|38523.9|38483.9|38467.3|38427.3|20
1604580600000|2020-11-05 12:50:00|38507.1|38467.1|38488.9|38448.9|38510.5|38470.5|38463.9|38423.9|35
1604580900000|2020-11-05 12:55:00|38500.5|38460.5|38473.9|38433.9|38512.3|38472.3|38472.3|38432.3|24
1604581200000|2020-11-05 13:00:00|38477|38437|38533.9|38493.9|38535.4|38495.4|38477|38437|22
1604581500000|2020-11-05 13:05:00|38538.9|38498.9|38597|38557|38628.6|38588.6|38538.9|38498.9|58
1604581800000|2020-11-05 13:10:00|38593.6|38553.6|38603.6|38563.6|38607|38567|38567|38527|30
1604582100000|2020-11-05 13:15:00|38602|38562|38597|38557|38618.5|38578.5|38583.6|38543.6|52
1604582400000|2020-11-05 13:20:00|38587|38547|38636.9|38596.9|38645.4|38605.4|38575.4|38535.4|33
1604582700000|2020-11-05 13:25:00|38635.4|38595.4|38603.8|38563.8|38635.4|38595.4|38603.8|38563.8|14
1604583000000|2020-11-05 13:30:00|38608.8|38568.8|38683.5|38643.5|38685.1|38645.1|38608.8|38568.8|122
1604583300000|2020-11-05 13:35:00|38688.2|38648.2|38653.2|38613.2|38698.2|38658.2|38653.2|38613.2|109
1604583600000|2020-11-05 13:40:00|38641.6|38601.6|38674.8|38634.8|38683.2|38643.2|38623.2|38583.2|103
1604586600000|2020-11-05 14:30:00|38711.2|38671.2|38583.3|38543.3|38711.2|38671.2|38503.3|38463.3|1546
1604586900000|2020-11-05 14:35:00|38578.3|38538.3|38608|38568|38628|38588|38554.9|38514.9|623
1604587200000|2020-11-05 14:40:00|38603|38563|38536.7|38496.7|38618|38578|38498.3|38458.3|808
1604587500000|2020-11-05 14:45:00|38543.6|38503.6|38662|38622|38685.4|38645.4|38536.7|38496.7|692
1604587800000|2020-11-05 14:50:00|38665.4|38625.4|38843.2|38803.2|38878.2|38838.2|38645.4|38605.4|822
1604588100000|2020-11-05 14:55:00|38846.7|38806.7|38949.8|38909.8|38988.2|38948.2|38838.2|38798.2|770
1604588400000|2020-11-05 15:00:00|38948.2|38908.2|38834.8|38794.8|38954.8|38914.8|38824.8|38784.8|590
1604588700000|2020-11-05 15:05:00|38846.4|38806.4|38868.2|38828.2|38908.2|38868.2|38834.8|38794.8|511
1604589000000|2020-11-05 15:10:00|38858.2|38818.2|38881.6|38841.6|38941.6|38901.6|38858.2|38818.2|854
1604589300000|2020-11-05 15:15:00|38891.6|38851.6|38855|38815|38911.6|38871.6|38831.6|38791.6|1289
1604589600000|2020-11-05 15:20:00|38860|38820|38905|38865|38940|38900|38855|38815|968
1604589900000|2020-11-05 15:25:00|38887.9|38847.9|38838.1|38798.1|38888.2|38848.2|38824.7|38784.7|483
1604590200000|2020-11-05 15:30:00|38836.6|38796.6|38754.7|38714.7|38854.7|38814.7|38741.6|38701.6|827
1604590500000|2020-11-05 15:35:00|38753.1|38713.1|38728.1|38688.1|38778.1|38738.1|38718.1|38678.1|755
1604590800000|2020-11-05 15:40:00|38733.1|38693.1|38865.2|38825.2|38865.2|38825.2|38726.5|38686.5|510
1604591100000|2020-11-05 15:45:00|38861.8|38821.8|38938.4|38898.4|38948.4|38908.4|38831.8|38791.8|449
1604591400000|2020-11-05 15:50:00|38944.9|38904.9|38905.2|38865.2|38951.5|38911.5|38853.4|38813.4|738
1604591700000|2020-11-05 15:55:00|38898.4|38858.4|38864.9|38824.9|38936.8|38896.8|38843.3|38803.3|619
1604592000000|2020-11-05 16:00:00|38868.3|38828.3|38874.9|38834.9|38909.9|38869.9|38864.9|38824.9|284
1604592300000|2020-11-05 16:05:00|38869.9|38829.9|38838|38798|38873.3|38833.3|38829.9|38789.9|417
1604592600000|2020-11-05 16:10:00|38841.4|38801.4|38791.7|38751.7|38841.4|38801.4|38785.2|38745.2|789
1604592900000|2020-11-05 16:15:00|38793.3|38753.3|38828.3|38788.3|38838.3|38798.3|38778.3|38738.3|411
1604593200000|2020-11-05 16:20:00|38824.8|38784.8|38793.3|38753.3|38838.3|38798.3|38771.7|38731.7|617
1604593500000|2020-11-05 16:25:00|38794.8|38754.8|38791.7|38751.7|38828.3|38788.3|38771.7|38731.7|541
1604593800000|2020-11-05 16:30:00|38795.1|38755.1|38761.7|38721.7|38795.1|38755.1|38736.7|38696.7|311
1604594100000|2020-11-05 16:35:00|38765.1|38725.1|38751.4|38711.4|38788.2|38748.2|38738.2|38698.2|397
1604594400000|2020-11-05 16:40:00|38759.8|38719.8|38711.6|38671.6|38768.2|38728.2|38706.6|38666.6|319
1604594700000|2020-11-05 16:45:00|38715.1|38675.1|38745.1|38705.1|38751.6|38711.6|38685.1|38645.1|298
1604595000000|2020-11-05 16:50:00|38741.6|38701.6|38739.1|38699.1|38781.9|38741.9|38720.6|38680.6|870
1604595300000|2020-11-05 16:55:00|38740.6|38700.6|38730.6|38690.6|38788.8|38748.8|38715.6|38675.6|691
1604595600000|2020-11-05 17:00:00|38732.2|38692.2|38693.7|38653.7|38738.7|38698.7|38682.2|38642.2|432
1604595900000|2020-11-05 17:05:00|38702.2|38662.2|38680.6|38640.6|38722.2|38682.2|38658.7|38618.7|221
1604596200000|2020-11-05 17:10:00|38682.2|38642.2|38682.1|38642.1|38702.1|38662.1|38648.7|38608.7|397
1604596500000|2020-11-05 17:15:00|38680.6|38640.6|38669|38629|38732.1|38692.1|38655.6|38615.6|759
1604596800000|2020-11-05 17:20:00|38662.4|38622.4|38612.4|38572.4|38662.4|38622.4|38592.4|38552.4|539
1604597100000|2020-11-05 17:25:00|38610.8|38570.8|38655.5|38615.5|38655.5|38615.5|38589|38549|317
1604597400000|2020-11-05 17:30:00|38652.4|38612.4|38615.8|38575.8|38659|38619|38612.4|38572.4|183
1604597700000|2020-11-05 17:35:00|38605.8|38565.8|38625.8|38585.8|38652.4|38612.4|38602.7|38562.7|912
1604598000000|2020-11-05 17:40:00|38629.2|38589.2|38592.4|38552.4|38632.4|38592.4|38592.4|38552.4|324
1604598300000|2020-11-05 17:45:00|38595.8|38555.8|38634.2|38594.2|38639.2|38599.2|38595.8|38555.8|634
1604598600000|2020-11-05 17:50:00|38632.6|38592.6|38675.8|38635.8|38702.3|38662.3|38625.8|38585.8|682
1604598900000|2020-11-05 17:55:00|38679.2|38639.2|38655.7|38615.7|38679.2|38639.2|38649.2|38609.2|362
1604599200000|2020-11-05 18:00:00|38659.2|38619.2|38669.2|38629.2|38679.2|38639.2|38645.7|38605.7|389
1604599500000|2020-11-05 18:05:00|38672.6|38632.6|38602.6|38562.6|38672.6|38632.6|38602.6|38562.6|486
1604599800000|2020-11-05 18:10:00|38604.2|38564.2|38652.6|38612.6|38679.1|38639.1|38602.6|38562.6|304
1604600100000|2020-11-05 18:15:00|38642.6|38602.6|38609.1|38569.1|38642.6|38602.6|38602.6|38562.6|173
1604600400000|2020-11-05 18:20:00|38612.6|38572.6|38575.7|38535.7|38619.1|38579.1|38575.7|38535.7|186
1604600700000|2020-11-05 18:25:00|38572.2|38532.2|38562.5|38522.5|38572.2|38532.2|38539.1|38499.1|227
1604601000000|2020-11-05 18:30:00|38566|38526|38643.8|38603.8|38665.4|38625.4|38562.5|38522.5|302
1604601300000|2020-11-05 18:35:00|38642.2|38602.2|38637.2|38597.2|38657.2|38617.2|38627.2|38587.2|133
1604601600000|2020-11-05 18:40:00|38638.8|38598.8|38645.6|38605.6|38662.2|38622.2|38622.2|38582.2|163
1604601900000|2020-11-05 18:45:00|38642.2|38602.2|38623.7|38583.7|38669.1|38629.1|38612.2|38572.2|214
1604602200000|2020-11-05 18:50:00|38628.7|38588.7|38678.7|38638.7|38692.2|38652.2|38618.7|38578.7|274
1604602500000|2020-11-05 18:55:00|38672.2|38632.2|38672.2|38632.2|38708.7|38668.7|38648.7|38608.7|226
1604602800000|2020-11-05 19:00:00|38668.7|38628.7|38677.1|38637.1|38712.1|38672.1|38657.1|38617.1|201
1604603100000|2020-11-05 19:05:00|38685.3|38645.3|38620.6|38580.6|38692.1|38652.1|38605.6|38565.6|397
1604603400000|2020-11-05 19:10:00|38619|38579|38465.5|38425.5|38640.6|38600.6|38465.5|38425.5|1310
1604603700000|2020-11-05 19:15:00|38469|38429|38452.4|38412.4|38537.4|38497.4|38432.4|38392.4|675
1604624400000|2020-11-06 01:00:00|38443.1|38403.1|38526.2|38486.2|38583.1|38543.1|38443.1|38403.1|172
1604624700000|2020-11-06 01:05:00|38522.7|38482.7|38591.5|38551.5|38612.7|38572.7|38522.7|38482.7|62
1604625000000|2020-11-06 01:10:00|38596.5|38556.5|38639.9|38599.9|38639.9|38599.9|38586.5|38546.5|40
1604625300000|2020-11-06 01:15:00|38636.5|38596.5|38596.8|38556.8|38636.5|38596.5|38579.9|38539.9|14
1604625600000|2020-11-06 01:20:00|38593.4|38553.4|38566.8|38526.8|38596.8|38556.8|38543.4|38503.4|13
1604625900000|2020-11-06 01:25:00|38563.3|38523.3|38563.3|38523.3|38571.8|38531.8|38536.8|38496.8|6
1604626200000|2020-11-06 01:30:00|38559.9|38519.9|38543.3|38503.3|38583.3|38543.3|38533.3|38493.3|14
1604626500000|2020-11-06 01:35:00|38546.8|38506.8|38563.3|38523.3|38571.8|38531.8|38528.3|38488.3|27
1604626800000|2020-11-06 01:40:00|38559.9|38519.9|38576.7|38536.7|38586.7|38546.7|38546.8|38506.8|20
1604627100000|2020-11-06 01:45:00|38573.3|38533.3|38550.2|38510.2|38578.3|38538.3|38550.2|38510.2|10
1604627400000|2020-11-06 01:50:00|38551.7|38511.7|38603.6|38563.6|38605.2|38565.2|38550.2|38510.2|14
1604627700000|2020-11-06 01:55:00|38600.2|38560.2|38600.2|38560.2|38620.2|38580.2|38596.7|38556.7|10
1604628000000|2020-11-06 02:00:00|38603.6|38563.6|38586.7|38546.7|38628.3|38588.3|38586.7|38546.7|16
1604628300000|2020-11-06 02:05:00|38591.7|38551.7|38616.7|38576.7|38621.7|38581.7|38588.2|38548.2|9
1604628600000|2020-11-06 02:10:00|38621.7|38581.7|38606.7|38566.7|38621.7|38581.7|38591.7|38551.7|10
1604628900000|2020-11-06 02:15:00|38608.2|38568.2|38616.7|38576.7|38631.7|38591.7|38608.2|38568.2|15
1604629200000|2020-11-06 02:20:00|38618.2|38578.2|38623.2|38583.2|38626.6|38586.6|38601.6|38561.6|21
1604629500000|2020-11-06 02:25:00|38618.2|38578.2|38623.2|38583.2|38628.2|38588.2|38611.6|38571.6|21
1604629800000|2020-11-06 02:30:00|38619.7|38579.7|38618.2|38578.2|38623.2|38583.2|38601.6|38561.6|12
1604630100000|2020-11-06 02:35:00|38616.6|38576.6|38633.2|38593.2|38666.6|38626.6|38613.2|38573.2|25
1604630400000|2020-11-06 02:40:00|38629.7|38589.7|38646.6|38606.6|38656.6|38616.6|38628.2|38588.2|10
1604630700000|2020-11-06 02:45:00|38643.1|38603.1|38648.1|38608.1|38656.6|38616.6|38636.6|38596.6|2
1604631000000|2020-11-06 02:50:00|38651.6|38611.6|38646.6|38606.6|38658.1|38618.1|38636.6|38596.6|8
1604631300000|2020-11-06 02:55:00|38648.1|38608.1|38629.7|38589.7|38663.1|38623.1|38629.7|38589.7|16
1604631600000|2020-11-06 03:00:00|38628.1|38588.1|38628.1|38588.1|38633.1|38593.1|38618.1|38578.1|5
1604631900000|2020-11-06 03:05:00|38623.1|38583.1|38629.6|38589.6|38638.1|38598.1|38618.1|38578.1|10
1604632200000|2020-11-06 03:10:00|38633.1|38593.1|38618.1|38578.1|38636.5|38596.5|38618.1|38578.1|4
1604632500000|2020-11-06 03:15:00|38623.1|38583.1|38614.6|38574.6|38626.5|38586.5|38614.6|38574.6|6
1604632800000|2020-11-06 03:20:00|38613.1|38573.1|38602.7|38562.7|38614.6|38574.6|38584.6|38544.6|31
1604633100000|2020-11-06 03:25:00|38606.1|38566.1|38586.1|38546.1|38609.6|38569.6|38581.1|38541.1|2
1604633400000|2020-11-06 03:30:00|38592.7|38552.7|38586.1|38546.1|38601.1|38561.1|38577.7|38537.7|4
1604633700000|2020-11-06 03:35:00|38589.6|38549.6|38581.1|38541.1|38596.1|38556.1|38577.7|38537.7|3
1604634000000|2020-11-06 03:40:00|38577.7|38537.7|38579.5|38539.5|38593|38553|38574.5|38534.5|56
1604634300000|2020-11-06 03:45:00|38584.5|38544.5|38569.5|38529.5|38594.5|38554.5|38569.5|38529.5|6
1604634600000|2020-11-06 03:50:00|38571.1|38531.1|38569.5|38529.5|38579.5|38539.5|38564.5|38524.5|6
1604634900000|2020-11-06 03:55:00|38573|38533|38544.5|38504.5|38573|38533|38529.5|38489.5|8
1604635200000|2020-11-06 04:00:00|38549.5|38509.5|38542.6|38502.6|38572.6|38532.6|38540.7|38500.7|11
1604635500000|2020-11-06 04:05:00|38546|38506|38547.6|38507.6|38551|38511|38522.6|38482.6|10
1604635800000|2020-11-06 04:10:00|38546|38506|38536|38496|38551|38511|38532.6|38492.6|29
1604636100000|2020-11-06 04:15:00|38537.6|38497.6|38529.5|38489.5|38544.5|38504.5|38526|38486|7
1604636400000|2020-11-06 04:20:00|38531|38491|38521|38481|38531|38491|38517.5|38477.5|17
1604636700000|2020-11-06 04:25:00|38517.5|38477.5|38534.4|38494.4|38534.4|38494.4|38517.5|38477.5|6
1604637000000|2020-11-06 04:30:00|38527.5|38487.5|38536|38496|38557.5|38517.5|38526|38486|34
1604637300000|2020-11-06 04:35:00|38539.4|38499.4|38539.4|38499.4|38539.4|38499.4|38539.4|38499.4|0
1604637600000|2020-11-06 04:40:00|38536|38496|38517.5|38477.5|38536|38496|38517.5|38477.5|3
1604637900000|2020-11-06 04:45:00|38505.9|38465.9|38485.9|38445.9|38505.9|38465.9|38485.9|38445.9|10
1604638200000|2020-11-06 04:50:00|38482.5|38442.5|38480.9|38440.9|38494.4|38454.4|38475.9|38435.9|8
1604638500000|2020-11-06 04:55:00|38485.9|38445.9|38465.9|38425.9|38485.9|38445.9|38465.9|38425.9|8
1604638800000|2020-11-06 05:00:00|38469.4|38429.4|38489.3|38449.3|38494.3|38454.3|38469.4|38429.4|11
1604639100000|2020-11-06 05:05:00|38492.8|38452.8|38499.3|38459.3|38499.3|38459.3|38489.3|38449.3|7
1604639400000|2020-11-06 05:10:00|38495.9|38455.9|38512.4|38472.4|38515.9|38475.9|38491.2|38451.2|21
1604639700000|2020-11-06 05:15:00|38515.9|38475.9|38502.4|38462.4|38515.9|38475.9|38497.4|38457.4|9
1604640000000|2020-11-06 05:20:00|38507.4|38467.4|38502.4|38462.4|38522.4|38482.4|38502.4|38462.4|22
1604640300000|2020-11-06 05:25:00|38505.8|38465.8|38512.4|38472.4|38520.8|38480.8|38502.4|38462.4|6
1604640600000|2020-11-06 05:30:00|38515.8|38475.8|38485.8|38445.8|38539.3|38499.3|38475.8|38435.8|10
1604640900000|2020-11-06 05:35:00|38487.4|38447.4|38465.8|38425.8|38495.8|38455.8|38465.8|38425.8|5
1604641200000|2020-11-06 05:40:00|38459.2|38419.2|38457.7|38417.7|38462.7|38422.7|38434.2|38394.2|33
1604641500000|2020-11-06 05:45:00|38454.2|38414.2|38377.7|38337.7|38454.2|38414.2|38364.2|38324.2|71
1604641800000|2020-11-06 05:50:00|38379.2|38339.2|38415.8|38375.8|38419.2|38379.2|38379.2|38339.2|33
1604642100000|2020-11-06 05:55:00|38410.8|38370.8|38409.2|38369.2|38435.8|38395.8|38404.2|38364.2|14
1604642400000|2020-11-06 06:00:00|38410.7|38370.7|38402.6|38362.6|38450.7|38410.7|38386.1|38346.1|53
1604642700000|2020-11-06 06:05:00|38399.2|38359.2|38392.6|38352.6|38409.2|38369.2|38376.1|38336.1|60
1604643000000|2020-11-06 06:10:00|38394.2|38354.2|38419.2|38379.2|38419.2|38379.2|38379.2|38339.2|12
1604643300000|2020-11-06 06:15:00|38414.2|38374.2|38399.1|38359.1|38422.6|38382.6|38397.6|38357.6|15
1604643600000|2020-11-06 06:20:00|38395.7|38355.7|38385.7|38345.7|38409.1|38369.1|38385.7|38345.7|7
1604643900000|2020-11-06 06:25:00|38389.1|38349.1|38379.1|38339.1|38400.7|38360.7|38375.7|38335.7|3
1604644200000|2020-11-06 06:30:00|38375.7|38335.7|38399.1|38359.1|38404.1|38364.1|38375.7|38335.7|11
1604644500000|2020-11-06 06:35:00|38395.7|38355.7|38389.1|38349.1|38409.1|38369.1|38379.1|38339.1|5
1604644800000|2020-11-06 06:40:00|38394.1|38354.1|38405.6|38365.6|38409.1|38369.1|38389.1|38349.1|4
1604645100000|2020-11-06 06:45:00|38400.6|38360.6|38394.1|38354.1|38404.1|38364.1|38389.1|38349.1|8
1604645400000|2020-11-06 06:50:00|38389.1|38349.1|38389.1|38349.1|38394.1|38354.1|38377.5|38337.5|14
1604645700000|2020-11-06 06:55:00|38387.5|38347.5|38384|38344|38389|38349|38357.1|38317.1|39
1604646000000|2020-11-06 07:00:00|38387.1|38347.1|38369|38329|38387.1|38347.1|38355.6|38315.6|22
1604646300000|2020-11-06 07:05:00|38365.6|38325.6|38374|38334|38384|38344|38365.6|38325.6|10
1604646600000|2020-11-06 07:10:00|38379|38339|38439|38399|38449|38409|38379|38339|44
1604646900000|2020-11-06 07:15:00|38440.6|38400.6|38414|38374|38454|38414|38414|38374|36
1604647200000|2020-11-06 07:20:00|38419|38379|38449|38409|38464|38424|38419|38379|20
1604647500000|2020-11-06 07:25:00|38444|38404|38478.6|38438.6|38513.6|38473.6|38444|38404|59
1604647800000|2020-11-06 07:30:00|38480.1|38440.1|38452|38412|38482.1|38442.1|38442|38402|18
1604648100000|2020-11-06 07:35:00|38455.5|38415.5|38478.9|38438.9|38488.9|38448.9|38444|38404|27
1604648400000|2020-11-06 07:40:00|38475.5|38435.5|38448.9|38408.9|38475.5|38435.5|38443.9|38403.9|25
1604648700000|2020-11-06 07:45:00|38445.5|38405.5|38465.5|38425.5|38473.9|38433.9|38445.5|38405.5|37
1604649000000|2020-11-06 07:50:00|38463.9|38423.9|38462|38422|38475.5|38435.5|38462|38422|3
1604649300000|2020-11-06 07:55:00|38465.4|38425.4|38498.5|38458.5|38498.5|38458.5|38458.5|38418.5|14
1604649600000|2020-11-06 08:00:00|38500.1|38460.1|38522|38482|38533.5|38493.5|38495.1|38455.1|55
1604649900000|2020-11-06 08:05:00|38512|38472|38568.5|38528.5|38568.5|38528.5|38512|38472|38
1604650200000|2020-11-06 08:10:00|38565|38525|38545|38505|38568.5|38528.5|38523.5|38483.5|29
1604650500000|2020-11-06 08:15:00|38540|38500|38518.5|38478.5|38565|38525|38510|38470|56
1604650800000|2020-11-06 08:20:00|38515|38475|38520|38480|38523.5|38483.5|38485|38445|21
1604651100000|2020-11-06 08:25:00|38515|38475|38550|38510|38565|38525|38505|38465|64
1604651400000|2020-11-06 08:30:00|38530|38490|38543.4|38503.4|38548.4|38508.4|38530|38490|32
1604651700000|2020-11-06 08:35:00|38548.4|38508.4|38563.4|38523.4|38573.4|38533.4|38538.4|38498.4|14
1604652000000|2020-11-06 08:40:00|38561.9|38521.9|38521.9|38481.9|38561.9|38521.9|38516.9|38476.9|12
1604652300000|2020-11-06 08:45:00|38518.4|38478.4|38521.8|38481.8|38528.4|38488.4|38511.9|38471.9|7
1604652600000|2020-11-06 08:50:00|38518.4|38478.4|38493.4|38453.4|38521.8|38481.8|38488.4|38448.4|12
1604652900000|2020-11-06 08:55:00|38488.4|38448.4|38451.8|38411.8|38501.8|38461.8|38448.4|38408.4|12
1604653200000|2020-11-06 09:00:00|38448.4|38408.4|38473.3|38433.3|38488.4|38448.4|38441.8|38401.8|15
1604653500000|2020-11-06 09:05:00|38468.3|38428.3|38488.7|38448.7|38498.7|38458.7|38468.3|38428.3|15
1604653800000|2020-11-06 09:10:00|38485.3|38445.3|38448.7|38408.7|38488.7|38448.7|38443.7|38403.7|35
1604654100000|2020-11-06 09:15:00|38458.7|38418.7|38488.7|38448.7|38490.2|38450.2|38458.7|38418.7|35
1604654400000|2020-11-06 09:20:00|38478.7|38438.7|38488.7|38448.7|38500.2|38460.2|38478.7|38438.7|17
1604654700000|2020-11-06 09:25:00|38495.2|38455.2|38508.7|38468.7|38518.7|38478.7|38495.2|38455.2|30
1604655000000|2020-11-06 09:30:00|38505.2|38465.2|38533.6|38493.6|38538.6|38498.6|38500.2|38460.2|22
1604655300000|2020-11-06 09:35:00|38528.6|38488.6|38518.6|38478.6|38538.6|38498.6|38508.6|38468.6|14
1604655600000|2020-11-06 09:40:00|38515.2|38475.2|38498.6|38458.6|38518.6|38478.6|38493.6|38453.6|24
1604655900000|2020-11-06 09:45:00|38500.2|38460.2|38538.6|38498.6|38545.5|38505.5|38487.1|38447.1|32
1604656200000|2020-11-06 09:50:00|38542.1|38502.1|38520.5|38480.5|38548.6|38508.6|38502.1|38462.1|24
1604656500000|2020-11-06 09:55:00|38519|38479|38545.5|38505.5|38545.5|38505.5|38515.5|38475.5|17
1604656800000|2020-11-06 10:00:00|38560.1|38520.1|38505.5|38465.5|38575.5|38535.5|38502|38462|61
1604657100000|2020-11-06 10:05:00|38502|38462|38485.5|38445.5|38525.5|38485.5|38482.4|38442.4|47
1604657400000|2020-11-06 10:10:00|38487|38447|38462.4|38422.4|38488.9|38448.9|38447.4|38407.4|48
1604657700000|2020-11-06 10:15:00|38453.9|38413.9|38462.4|38422.4|38472.4|38432.4|38447.4|38407.4|24
1604658000000|2020-11-06 10:20:00|38458.9|38418.9|38503.9|38463.9|38512.4|38472.4|38458.9|38418.9|28
1604658300000|2020-11-06 10:25:00|38502.4|38462.4|38512.4|38472.4|38517.4|38477.4|38468.9|38428.9|8
1604658600000|2020-11-06 10:30:00|38513.9|38473.9|38512.3|38472.3|38528.9|38488.9|38498.9|38458.9|25
1604658900000|2020-11-06 10:35:00|38520.8|38480.8|38513.9|38473.9|38522.3|38482.3|38508.9|38468.9|0
1604659200000|2020-11-06 10:40:00|38515.4|38475.4|38538.9|38498.9|38552.3|38512.3|38515.4|38475.4|8
1604659500000|2020-11-06 10:45:00|38548.9|38508.9|38538.8|38498.8|38553.8|38513.8|38535.4|38495.4|116
1604659800000|2020-11-06 10:50:00|38545.4|38505.4|38565.4|38525.4|38576.9|38536.9|38538.8|38498.8|63
1604660100000|2020-11-06 10:55:00|38570.4|38530.4|38601.9|38561.9|38606.9|38566.9|38548.4|38508.4|35
1604660400000|2020-11-06 11:00:00|38600.4|38560.4|38626.9|38586.9|38626.9|38586.9|38588.4|38548.4|51
1604660700000|2020-11-06 11:05:00|38628.4|38588.4|38631.5|38591.5|38644.9|38604.9|38618.4|38578.4|74
1604661000000|2020-11-06 11:10:00|38626.5|38586.5|38619.9|38579.9|38646.5|38606.5|38619.9|38579.9|7
1604661300000|2020-11-06 11:15:00|38614.9|38574.9|38634.9|38594.9|38638.4|38598.4|38604.9|38564.9|13
1604661600000|2020-11-06 11:20:00|38631.5|38591.5|38619.9|38579.9|38634.9|38594.9|38601.4|38561.4|16
1604661900000|2020-11-06 11:25:00|38629.9|38589.9|38586.4|38546.4|38629.9|38589.9|38586.4|38546.4|69
1604662200000|2020-11-06 11:30:00|38579.9|38539.9|38584.9|38544.9|38584.9|38544.9|38553.3|38513.3|20
1604662500000|2020-11-06 11:35:00|38588.3|38548.3|38559.9|38519.9|38588.3|38548.3|38544.9|38504.9|19
1604662800000|2020-11-06 11:40:00|38561.4|38521.4|38578.3|38538.3|38579.9|38539.9|38559.9|38519.9|12
1604663100000|2020-11-06 11:45:00|38579.9|38539.9|38591.4|38551.4|38608.3|38568.3|38579.9|38539.9|14
1604663400000|2020-11-06 11:50:00|38588.3|38548.3|38594.8|38554.8|38598.3|38558.3|38584.8|38544.8|0
1604663700000|2020-11-06 11:55:00|38598.3|38558.3|38584.8|38544.8|38598.3|38558.3|38581.4|38541.4|3
1604664000000|2020-11-06 12:00:00|38581.4|38541.4|38631.3|38591.3|38639.8|38599.8|38581.4|38541.4|6
1604664300000|2020-11-06 12:05:00|38638.3|38598.3|38659.8|38619.8|38674.8|38634.8|38619.8|38579.8|24
1604664600000|2020-11-06 12:10:00|38658.3|38618.3|38691.3|38651.3|38691.3|38651.3|38654.8|38614.8|62
1604664900000|2020-11-06 12:15:00|38692.8|38652.8|38691.3|38651.3|38692.8|38652.8|38672.8|38632.8|40
1604665200000|2020-11-06 12:20:00|38687.8|38647.8|38644.7|38604.7|38696.3|38656.3|38641.3|38601.3|37
1604665500000|2020-11-06 12:25:00|38648.2|38608.2|38644.7|38604.7|38651.7|38611.7|38614.7|38574.7|36
1604665800000|2020-11-06 12:30:00|38639.7|38599.7|38585.1|38545.1|38648.2|38608.2|38571.7|38531.7|48
1604666100000|2020-11-06 12:35:00|38581.7|38541.7|38575.1|38535.1|38595.1|38555.1|38566.6|38526.6|53
1604666400000|2020-11-06 12:40:00|38571.6|38531.6|38522|38482|38583.6|38543.6|38495.5|38455.5|119
1604666700000|2020-11-06 12:45:00|38525.5|38485.5|38545.5|38505.5|38548.9|38508.9|38515.5|38475.5|23
1604667000000|2020-11-06 12:50:00|38548.9|38508.9|38558.9|38518.9|38568.9|38528.9|38548.9|38508.9|5
1604667300000|2020-11-06 12:55:00|38560.5|38520.5|38538.9|38498.9|38578.9|38538.9|38533.9|38493.9|34
1604667600000|2020-11-06 13:00:00|38542.4|38502.4|38618.5|38578.5|38623.5|38583.5|38533.9|38493.9|41
1604667900000|2020-11-06 13:05:00|38620|38580|38613.5|38573.5|38643.5|38603.5|38592|38552|119
1604668200000|2020-11-06 13:10:00|38622|38582|38578.9|38538.9|38629.3|38589.3|38573.9|38533.9|37
1604668500000|2020-11-06 13:15:00|38573.9|38533.9|38590.4|38550.4|38603.9|38563.9|38571.9|38531.9|62
1604668800000|2020-11-06 13:20:00|38591.9|38551.9|38600.4|38560.4|38618.9|38578.9|38591.9|38551.9|9
1604669100000|2020-11-06 13:25:00|38601.9|38561.9|38580.4|38540.4|38605.4|38565.4|38550.4|38510.4|37
1604669400000|2020-11-06 13:30:00|38585.4|38545.4|38573.4|38533.4|38600.4|38560.4|38570.4|38530.4|17
1604669700000|2020-11-06 13:35:00|38566.9|38526.9|38515.4|38475.4|38575.4|38535.4|38501.9|38461.9|95
1604670000000|2020-11-06 13:40:00|38521.9|38481.9|38568.8|38528.8|38568.8|38528.8|38513.8|38473.8|32
1604673000000|2020-11-06 14:30:00|38648.7|38608.7|38528.7|38488.7|38725.6|38685.6|38473.7|38433.7|1011
1604673300000|2020-11-06 14:35:00|38523.7|38483.7|38430.6|38390.6|38533.7|38493.7|38418.7|38378.7|345
1604673600000|2020-11-06 14:40:00|38427.1|38387.1|38352.5|38312.5|38460.6|38420.6|38339.1|38299.1|670
1604673900000|2020-11-06 14:45:00|38354.5|38314.5|38307.5|38267.5|38372.5|38332.5|38301|38261|672
1604674200000|2020-11-06 14:50:00|38311|38271|38314.5|38274.5|38324.5|38284.5|38254.5|38214.5|505
1604674500000|2020-11-06 14:55:00|38317.5|38277.5|38350.6|38310.6|38363.6|38323.6|38317.5|38277.5|420
1604674800000|2020-11-06 15:00:00|38352.1|38312.1|38277.5|38237.5|38367.1|38327.1|38254.4|38214.4|588
1604675100000|2020-11-06 15:05:00|38281|38241|38284.4|38244.4|38316|38276|38224.4|38184.4|606
1604675400000|2020-11-06 15:10:00|38294.4|38254.4|38239.4|38199.4|38294.4|38254.4|38224.4|38184.4|535
1604675700000|2020-11-06 15:15:00|38237.5|38197.5|38154.4|38114.4|38244.4|38204.4|38140.9|38100.9|534
1604676000000|2020-11-06 15:20:00|38149.4|38109.4|38159.4|38119.4|38161.3|38121.3|38105.9|38065.9|517
1604676300000|2020-11-06 15:25:00|38157.9|38117.9|38171.3|38131.3|38211.3|38171.3|38154.4|38114.4|441
1604676600000|2020-11-06 15:30:00|38181.3|38141.3|38161.7|38121.7|38186.3|38146.3|38143.7|38103.7|574
1604676900000|2020-11-06 15:35:00|38165.2|38125.2|38211.7|38171.7|38248.2|38208.2|38161.7|38121.7|286
1604677200000|2020-11-06 15:40:00|38215.2|38175.2|38256.7|38216.7|38320.2|38280.2|38201.7|38161.7|733
1604677500000|2020-11-06 15:45:00|38258.2|38218.2|38271.7|38231.7|38288.2|38248.2|38255.2|38215.2|348
1604677800000|2020-11-06 15:50:00|38275.2|38235.2|38257.1|38217.1|38275.2|38235.2|38222.1|38182.1|593
1604678100000|2020-11-06 15:55:00|38253.6|38213.6|38219|38179|38303.6|38263.6|38199|38159|1246
1604678400000|2020-11-06 16:00:00|38217.5|38177.5|38230.9|38190.9|38269|38229|38209|38169|455
1604678700000|2020-11-06 16:05:00|38225.9|38185.9|38177.9|38137.9|38225.9|38185.9|38177.9|38137.9|527
1604679000000|2020-11-06 16:10:00|38172.9|38132.9|38057.9|38017.9|38172.9|38132.9|38032.9|37992.9|599
1604679300000|2020-11-06 16:15:00|38062.9|38022.9|38082.9|38042.9|38092.9|38052.9|38042.9|38002.9|347
1604679600000|2020-11-06 16:20:00|38087.9|38047.9|38122.4|38082.4|38169|38129|38074.4|38034.4|497
1604679900000|2020-11-06 16:25:00|38119|38079|38092.8|38052.8|38125.9|38085.9|38052.8|38012.8|442
1604680200000|2020-11-06 16:30:00|38085.9|38045.9|38155.9|38115.9|38155.9|38115.9|38085.9|38045.9|409
1604680500000|2020-11-06 16:35:00|38159.4|38119.4|38169.4|38129.4|38189.4|38149.4|38132.8|38092.8|524
1604680800000|2020-11-06 16:40:00|38166.3|38126.3|38129.3|38089.3|38166.3|38126.3|38115.9|38075.9|495
1604681100000|2020-11-06 16:45:00|38124.3|38084.3|38129.7|38089.7|38142.8|38102.8|38099.8|38059.8|865
1604681400000|2020-11-06 16:50:00|38126.3|38086.3|38173.2|38133.2|38173.2|38133.2|38093.2|38053.2|330
1604681700000|2020-11-06 16:55:00|38169.7|38129.7|38216.7|38176.7|38226.7|38186.7|38163.2|38123.2|222
1604682000000|2020-11-06 17:00:00|38218.2|38178.2|38233.2|38193.2|38243.2|38203.2|38206.7|38166.7|289
1604682300000|2020-11-06 17:05:00|38228.2|38188.2|38166|38126|38229.7|38189.7|38150.5|38110.5|676
1604682600000|2020-11-06 17:10:00|38164.4|38124.4|38127.5|38087.5|38174|38134|38114.4|38074.4|416
1604682900000|2020-11-06 17:15:00|38126|38086|38125.9|38085.9|38157.5|38117.5|38107.5|38067.5|176
1604683200000|2020-11-06 17:20:00|38124.4|38084.4|38120.9|38080.9|38137.9|38097.9|38107.9|38067.9|901
1604683500000|2020-11-06 17:25:00|38117.9|38077.9|38162.9|38122.9|38180.9|38140.9|38114.4|38074.4|633
1604683800000|2020-11-06 17:30:00|38164.4|38124.4|38184.4|38144.4|38211.3|38171.3|38147.9|38107.9|1424
1604684100000|2020-11-06 17:35:00|38190.9|38150.9|38161.3|38121.3|38200.9|38160.9|38151.3|38111.3|292
1604684400000|2020-11-06 17:40:00|38157.9|38117.9|38108.3|38068.3|38171.3|38131.3|38108.3|38068.3|721
1604684700000|2020-11-06 17:45:00|38109.8|38069.8|38128.3|38088.3|38131.7|38091.7|38082.2|38042.2|368
1604685000000|2020-11-06 17:50:00|38135.2|38095.2|38171.3|38131.3|38191.3|38151.3|38135.2|38095.2|315
1604685300000|2020-11-06 17:55:00|38174.8|38134.8|38141.3|38101.3|38179.8|38139.8|38119.8|38079.8|160
1604685600000|2020-11-06 18:00:00|38142.8|38102.8|38161.3|38121.3|38171.3|38131.3|38121.3|38081.3|131
1604685900000|2020-11-06 18:05:00|38156.3|38116.3|38174.8|38134.8|38178.2|38138.2|38148.2|38108.2|165
1604686200000|2020-11-06 18:10:00|38168.2|38128.2|38105.2|38065.2|38168.2|38128.2|38086.7|38046.7|247
1604686500000|2020-11-06 18:15:00|38106.7|38066.7|38085.2|38045.2|38115.2|38075.2|38075.2|38035.2|257
1604686800000|2020-11-06 18:20:00|38091.7|38051.7|38088.6|38048.6|38101.7|38061.7|38075.2|38035.2|147
1604687100000|2020-11-06 18:25:00|38092.1|38052.1|38062.1|38022.1|38107.1|38067.1|38052.1|38012.1|228
1604687400000|2020-11-06 18:30:00|38063.6|38023.6|38115.2|38075.2|38125.2|38085.2|38058.6|38018.6|270
1604687700000|2020-11-06 18:35:00|38122.1|38082.1|38122.1|38082.1|38138.6|38098.6|38102.1|38062.1|172
1604688000000|2020-11-06 18:40:00|38118.6|38078.6|38075.6|38035.6|38135.2|38095.2|38075.6|38035.6|385
1604688300000|2020-11-06 18:45:00|38079|38039|38155.1|38115.1|38155.1|38115.1|38050.6|38010.6|418
1604688600000|2020-11-06 18:50:00|38158.6|38118.6|38165.1|38125.1|38173.6|38133.6|38145.1|38105.1|243
1604688900000|2020-11-06 18:55:00|38175.1|38135.1|38152.1|38112.1|38225.1|38185.1|38148.6|38108.6|462
1604689200000|2020-11-06 19:00:00|38147.1|38107.1|38109|38069|38148.6|38108.6|38109|38069|190
1604689500000|2020-11-06 19:05:00|38110.5|38070.5|38105.5|38065.5|38119|38079|38072.1|38032.1|574
1604689800000|2020-11-06 19:10:00|38104|38064|38125.1|38085.1|38159|38119|38089|38049|1803
1604690100000|2020-11-06 19:15:00|38115.1|38075.1|38201.6|38161.6|38274.7|38234.7|38103.1|38061.6|695
1604883600000|2020-11-09 01:00:00|38244.5|38204.5|38408.1|38368.1|38428.1|38388.1|38233.8|38193.8|444
1604883900000|2020-11-09 01:05:00|38403.1|38363.1|38313.1|38273.1|38403.1|38363.1|38281.6|38241.6|165
1604884200000|2020-11-09 01:10:00|38308.1|38268.1|38319.5|38279.5|38334.5|38294.5|38274.5|38234.5|93
1604884500000|2020-11-09 01:15:00|38315.9|38275.9|38285.9|38245.9|38333|38293|38274.5|38234.5|44
1604884800000|2020-11-09 01:20:00|38289.5|38249.5|38334.5|38294.5|38347.3|38307.3|38285.9|38245.9|26
1604885100000|2020-11-09 01:25:00|38344.5|38304.5|38355.9|38315.9|38365.9|38325.9|38334.5|38294.5|36
1604885400000|2020-11-09 01:30:00|38345.9|38305.9|38330.2|38290.2|38345.9|38305.9|38315.9|38275.9|6
1604885700000|2020-11-09 01:35:00|38323|38283|38291.6|38251.6|38353|38313|38288|38248|11
1604886000000|2020-11-09 01:40:00|38296.6|38256.6|38293|38253|38313|38273|38275.9|38235.9|17
1604886300000|2020-11-09 01:45:00|38296.6|38256.6|38290.1|38250.1|38306.6|38266.6|38281.6|38241.6|8
1604886600000|2020-11-09 01:50:00|38286.6|38246.6|38250.8|38210.8|38298|38258|38221.6|38181.6|49
1604886900000|2020-11-09 01:55:00|38255.8|38215.8|38272.3|38232.3|38274.4|38234.4|38229.4|38189.4|12
1604887200000|2020-11-09 02:00:00|38270.8|38230.8|38299.4|38259.4|38304.4|38264.4|38262.3|38222.3|11
1604887500000|2020-11-09 02:05:00|38300.8|38260.8|38329.4|38289.4|38335.8|38295.8|38294.4|38254.4|16
1604887800000|2020-11-09 02:10:00|38325.8|38285.8|38335.8|38295.8|38345.8|38305.8|38325.8|38285.8|9
1604888100000|2020-11-09 02:15:00|38340.8|38300.8|38335.8|38295.8|38345.8|38305.8|38315.8|38275.8|6
1604888400000|2020-11-09 02:20:00|38334.4|38294.4|38325.8|38285.8|38335.8|38295.8|38325.8|38285.8|1
1604888700000|2020-11-09 02:25:00|38315.8|38275.8|38314.4|38274.4|38335.8|38295.8|38314.4|38274.4|18
1604889000000|2020-11-09 02:30:00|38309.4|38269.4|38325.8|38285.8|38339.3|38299.3|38309.4|38269.4|6
1604889300000|2020-11-09 02:35:00|38322.9|38282.9|38325.8|38285.8|38347.2|38307.2|38315.8|38275.8|14
1604889600000|2020-11-09 02:40:00|38330.8|38290.8|38304.3|38264.3|38330.8|38290.8|38279.3|38239.3|15
1604889900000|2020-11-09 02:45:00|38299.3|38259.3|38289.3|38249.3|38302.9|38262.9|38272.9|38232.9|22
1604890200000|2020-11-09 02:50:00|38285.8|38245.8|38302.9|38262.9|38319.3|38279.3|38285.8|38245.8|12
1604890500000|2020-11-09 02:55:00|38295.7|38255.7|38358.6|38318.6|38372.2|38332.2|38295.7|38255.7|15
1604890800000|2020-11-09 03:00:00|38357.2|38317.2|38347.2|38307.2|38357.2|38317.2|38338.6|38298.6|15
1604891100000|2020-11-09 03:05:00|38345.7|38305.7|38345.7|38305.7|38355.7|38315.7|38338.6|38298.6|7
1604891400000|2020-11-09 03:10:00|38342.1|38302.1|38312.9|38272.9|38342.1|38302.1|38302.9|38262.9|17
1604891700000|2020-11-09 03:15:00|38307.9|38267.9|38305.7|38265.7|38314.3|38274.3|38304.3|38264.3|12
1604892000000|2020-11-09 03:20:00|38304.3|38264.3|38302.8|38262.8|38307.8|38267.8|38299.3|38259.3|2
1604892300000|2020-11-09 03:25:00|38299.3|38259.3|38295.7|38255.7|38302.8|38262.8|38285.7|38245.7|2
1604892600000|2020-11-09 03:30:00|38294.3|38254.3|38282.8|38242.8|38294.3|38254.3|38275.7|38235.7|0
1604892900000|2020-11-09 03:35:00|38275.7|38235.7|38292.8|38252.8|38292.8|38252.8|38275.7|38235.7|0
1604893200000|2020-11-09 03:40:00|38285.7|38245.7|38294.2|38254.2|38295.7|38255.7|38285.7|38245.7|2
1604893500000|2020-11-09 03:45:00|38295.7|38255.7|38295.6|38255.6|38299.2|38259.2|38295.6|38255.6|0
1604893800000|2020-11-09 03:50:00|38299.2|38259.2|38309.2|38269.2|38314.2|38274.2|38294.2|38254.2|1
1604894100000|2020-11-09 03:55:00|38314.2|38274.2|38305.6|38265.6|38314.2|38274.2|38305.6|38265.6|2
1604894400000|2020-11-09 04:00:00|38295.6|38255.6|38275.6|38235.6|38295.6|38255.6|38256.3|38216.3|38
1604894700000|2020-11-09 04:05:00|38274.2|38234.2|38305.6|38265.6|38305.6|38265.6|38274.2|38234.2|7
1604895000000|2020-11-09 04:10:00|38295.6|38255.6|38305.6|38265.6|38305.6|38265.6|38295.6|38255.6|5
1604895300000|2020-11-09 04:15:00|38295.6|38255.6|38295.6|38255.6|38299.2|38259.2|38295.6|38255.6|1
1604895600000|2020-11-09 04:20:00|38294.2|38254.2|38305.6|38265.6|38305.6|38265.6|38290.6|38250.6|5
1604895900000|2020-11-09 04:25:00|38304.2|38264.2|38295.6|38255.6|38305.6|38265.6|38292|38252|2
1604896200000|2020-11-09 04:30:00|38294.2|38254.2|38295.6|38255.6|38299.1|38259.1|38280.6|38240.6|2
1604896500000|2020-11-09 04:35:00|38299.1|38259.1|38299.1|38259.1|38299.1|38259.1|38295.6|38255.6|0
1604896800000|2020-11-09 04:40:00|38305.6|38265.6|38295.6|38255.6|38305.6|38265.6|38295.6|38255.6|1
1604897100000|2020-11-09 04:45:00|38299.1|38259.1|38295.5|38255.5|38299.1|38259.1|38295.5|38255.5|1
1604897400000|2020-11-09 04:50:00|38297|38257|38305.5|38265.5|38305.5|38265.5|38297|38257|5
1604898000000|2020-11-09 05:00:00|38314.1|38274.1|38304.1|38264.1|38314.1|38274.1|38300.5|38260.5|2
1604898300000|2020-11-09 05:05:00|38300.5|38260.5|38272.7|38232.7|38300.5|38260.5|38261.2|38221.2|10
1604898600000|2020-11-09 05:10:00|38274.1|38234.1|38254.1|38214.1|38282.7|38242.7|38252.7|38212.7|14
1604898900000|2020-11-09 05:15:00|38262.7|38222.7|38269.1|38229.1|38272.6|38232.6|38259.1|38219.1|4
1604899200000|2020-11-09 05:20:00|38272.6|38232.6|38275.5|38235.5|38282.6|38242.6|38265.5|38225.5|2
1604899500000|2020-11-09 05:25:00|38280.5|38240.5|38275.5|38235.5|38280.5|38240.5|38275.5|38235.5|1
1604899800000|2020-11-09 05:30:00|38279.1|38239.1|38303.3|38263.3|38306.9|38266.9|38265.5|38225.5|42
1604900100000|2020-11-09 05:35:00|38306.9|38266.9|38306.9|38266.9|38306.9|38266.9|38278.3|38238.3|16
1604900400000|2020-11-09 05:40:00|38298.3|38258.3|38306.9|38266.9|38306.9|38266.9|38293.3|38253.3|9
1604900700000|2020-11-09 05:45:00|38305.5|38265.5|38298.3|38258.3|38306.9|38266.9|38296.9|38256.9|6
1604901000000|2020-11-09 05:50:00|38293.3|38253.3|38301.9|38261.9|38306.9|38266.9|38291.9|38251.9|3
1604901300000|2020-11-09 05:55:00|38298.3|38258.3|38333.3|38293.3|38343.3|38303.3|38298.3|38258.3|32
1604901600000|2020-11-09 06:00:00|38328.3|38288.3|38338.3|38298.3|38343.3|38303.3|38318.3|38278.3|10
1604901900000|2020-11-09 06:05:00|38336.8|38296.8|38328.3|38288.3|38336.8|38296.8|38321.8|38281.8|16
1604902200000|2020-11-09 06:10:00|38326.8|38286.8|38326.8|38286.8|38333.3|38293.3|38316.8|38276.8|19
1604902500000|2020-11-09 06:15:00|38323.2|38283.2|38286.8|38246.8|38328.2|38288.2|38276.8|38236.8|40
1604902800000|2020-11-09 06:20:00|38296.8|38256.8|38296.8|38256.8|38301.8|38261.8|38276.8|38236.8|17
1604903100000|2020-11-09 06:25:00|38289.7|38249.7|38271.8|38231.8|38291.8|38251.8|38264|38224|13
1604903400000|2020-11-09 06:30:00|38266.8|38226.8|38226.8|38186.8|38271.8|38231.8|38226.8|38186.8|19
1604903700000|2020-11-09 06:35:00|38228.2|38188.2|38234.6|38194.6|38244.6|38204.6|38221.8|38181.8|22
1604904000000|2020-11-09 06:40:00|38233.2|38193.2|38243.9|38203.9|38255.4|38215.4|38228.2|38188.2|10
1604904300000|2020-11-09 06:45:00|38246.8|38206.8|38242.5|38202.5|38267.5|38227.5|38231.1|38191.1|23
1604904600000|2020-11-09 06:50:00|38237.5|38197.5|38233.9|38193.9|38248.9|38208.9|38223.9|38183.9|14
1604904900000|2020-11-09 06:55:00|38235.3|38195.3|38263.9|38223.9|38265.3|38225.3|38223.9|38183.9|16
1604905200000|2020-11-09 07:00:00|38265.3|38225.3|38293.9|38253.9|38306.7|38266.7|38265.3|38225.3|25
1604905500000|2020-11-09 07:05:00|38295.3|38255.3|38305.3|38265.3|38312.5|38272.5|38293.9|38253.9|8
1604905800000|2020-11-09 07:10:00|38303.9|38263.9|38315.3|38275.3|38323.9|38283.9|38293.9|38253.9|16
1604906100000|2020-11-09 07:15:00|38310.3|38270.3|38325.3|38285.3|38336.7|38296.7|38306.7|38266.7|24
1604906400000|2020-11-09 07:20:00|38330.3|38290.3|38296.7|38256.7|38336.7|38296.7|38295.3|38255.3|27
1604906700000|2020-11-09 07:25:00|38305.3|38265.3|38338.1|38298.1|38341.7|38301.7|38285.3|38245.3|49
1604907000000|2020-11-09 07:30:00|38341.7|38301.7|38338.1|38298.1|38341.7|38301.7|38326.7|38286.7|3
1604907300000|2020-11-09 07:35:00|38336.7|38296.7|38348.1|38308.1|38360.3|38320.3|38328.1|38288.1|26
1604907600000|2020-11-09 07:40:00|38346.7|38306.7|38348.1|38308.1|38356.7|38316.7|38335.3|38295.3|10
1604907900000|2020-11-09 07:45:00|38356.7|38316.7|38410.2|38370.2|38410.2|38370.2|38348.1|38308.1|49
1604908200000|2020-11-09 07:50:00|38405.2|38365.2|38388.8|38348.8|38405.2|38365.2|38388.8|38348.8|44
1604908500000|2020-11-09 07:55:00|38390.2|38350.2|38395.2|38355.2|38405.2|38365.2|38380.2|38340.2|2
1604908800000|2020-11-09 08:00:00|38393.8|38353.8|38381|38341|38405.2|38365.2|38363.8|38323.8|29
1604909100000|2020-11-09 08:05:00|38382.4|38342.4|38401.6|38361.6|38406.6|38366.6|38367.4|38327.4|48
1604909400000|2020-11-09 08:10:00|38405.2|38365.2|38352.4|38312.4|38405.2|38365.2|38333.1|38293.1|35
1604909700000|2020-11-09 08:15:00|38355.9|38315.9|38345.9|38305.9|38355.9|38315.9|38324.5|38284.5|12
1604910000000|2020-11-09 08:20:00|38342.3|38302.3|38349.5|38309.5|38354.5|38314.5|38337.3|38297.3|7
1604910300000|2020-11-09 08:25:00|38345.9|38305.9|38326.7|38286.7|38349.5|38309.5|38305.9|38265.9|11
1604910600000|2020-11-09 08:30:00|38328.1|38288.1|38303.1|38263.1|38328.1|38288.1|38303.1|38263.1|15
1604910900000|2020-11-09 08:35:00|38298.1|38258.1|38304.5|38264.5|38306.6|38266.6|38289.5|38249.5|1
1604911200000|2020-11-09 08:40:00|38299.5|38259.5|38265.9|38225.9|38303.1|38263.1|38255.9|38215.9|21
1604911500000|2020-11-09 08:45:00|38262.3|38222.3|38244.5|38204.5|38262.3|38222.3|38230.9|38190.9|35
1604911800000|2020-11-09 08:50:00|38243|38203|38277.3|38237.3|38290.9|38250.9|38239.5|38199.5|11
1604912100000|2020-11-09 08:55:00|38272.3|38232.3|38284.4|38244.4|38302.3|38262.3|38260.9|38220.9|12
1604912400000|2020-11-09 09:00:00|38280.9|38240.9|38258|38218|38285.9|38245.9|38254.4|38214.4|25
1604912700000|2020-11-09 09:05:00|38250.9|38210.9|38287.3|38247.3|38295.8|38255.8|38250.9|38210.9|6
1604913000000|2020-11-09 09:10:00|38292.3|38252.3|38272.3|38232.3|38292.3|38252.3|38260.8|38220.8|21
1604913300000|2020-11-09 09:15:00|38270.8|38230.8|38239.4|38199.4|38270.8|38230.8|38235.8|38195.8|24
1604913600000|2020-11-09 09:20:00|38240.8|38200.8|38222.2|38182.2|38242.2|38202.2|38222.2|38182.2|32
1604913900000|2020-11-09 09:25:00|38225.8|38185.8|38254.4|38214.4|38260.8|38220.8|38224.4|38184.4|129
1604914200000|2020-11-09 09:30:00|38255.8|38215.8|38260.8|38220.8|38264.4|38224.4|38240.8|38200.8|291
1604914500000|2020-11-09 09:35:00|38258|38218|38280.8|38240.8|38284.4|38244.4|38208|38168|363
1604914800000|2020-11-09 09:40:00|38284.4|38244.4|38300.8|38260.8|38305.8|38265.8|38284.4|38244.4|40
1604915100000|2020-11-09 09:45:00|38299.4|38259.4|38289.4|38249.4|38304.4|38264.4|38270.8|38230.8|226
1604915400000|2020-11-09 09:50:00|38292.9|38252.9|38249.4|38209.4|38294.4|38254.4|38240.8|38200.8|82
1604915700000|2020-11-09 09:55:00|38256.5|38216.5|38247.9|38207.9|38277.9|38237.9|38247.9|38207.9|26
1604916000000|2020-11-09 10:00:00|38256.5|38216.5|38241.5|38201.5|38257.9|38217.9|38227.9|38187.9|23
1604916300000|2020-11-09 10:05:00|38237.9|38197.9|38187.9|38147.9|38237.9|38197.9|38184.3|38144.3|110
1604916600000|2020-11-09 10:10:00|38194.3|38154.3|38162.9|38122.9|38202.9|38162.9|38147.9|38107.9|151
1604916900000|2020-11-09 10:15:00|38159.3|38119.3|38157.2|38117.2|38186.5|38146.5|38152.2|38112.2|14
1604917200000|2020-11-09 10:20:00|38155.7|38115.7|38145.7|38105.7|38165.7|38125.7|38127.1|38087.1|11
1604917500000|2020-11-09 10:25:00|38142.1|38102.1|38155.7|38115.7|38160.7|38120.7|38127.1|38087.1|41
1604917800000|2020-11-09 10:30:00|38160.7|38120.7|38157.9|38117.9|38190.7|38150.7|38134.3|38094.3|33
1604918100000|2020-11-09 10:35:00|38174.3|38134.3|38162.1|38122.1|38179.3|38139.3|38145.7|38105.7|26
1604918400000|2020-11-09 10:40:00|38152.1|38112.1|38172.1|38132.1|38175.7|38135.7|38152.1|38112.1|12
1604918700000|2020-11-09 10:45:00|38170.7|38130.7|38157.9|38117.9|38177.1|38137.1|38144.3|38104.3|33
1604919000000|2020-11-09 10:50:00|38151.4|38111.4|38172.8|38132.8|38184.3|38144.3|38151.4|38111.4|13
1604919300000|2020-11-09 10:55:00|38177.8|38137.8|38199.3|38159.3|38207.8|38167.8|38177.8|38137.8|5
1604919600000|2020-11-09 11:00:00|38197.8|38157.8|38179.2|38139.2|38204.3|38164.3|38179.2|38139.2|11
1604919900000|2020-11-09 11:05:00|38177.8|38137.8|38157.8|38117.8|38177.8|38137.8|38139.2|38099.2|17
1604920200000|2020-11-09 11:10:00|38162.8|38122.8|38165.6|38125.6|38177.8|38137.8|38147.8|38107.8|17
1604920500000|2020-11-09 11:15:00|38159.2|38119.2|38185.6|38145.6|38185.6|38145.6|38150.6|38110.6|45
1604920800000|2020-11-09 11:20:00|38187.1|38147.1|38199.2|38159.2|38227|38187|38187.1|38147.1|31
1604921100000|2020-11-09 11:25:00|38204.2|38164.2|38234.2|38194.2|38235.6|38195.6|38194.2|38154.2|14
1604921400000|2020-11-09 11:30:00|38235.6|38195.6|38217.8|38177.8|38262.8|38222.8|38217.8|38177.8|14
1604921700000|2020-11-09 11:35:00|38216.4|38176.4|38217.8|38177.8|38234.2|38194.2|38216.4|38176.4|30
1604922000000|2020-11-09 11:40:00|38222.8|38182.8|38207.8|38167.8|38227.8|38187.8|38207.8|38167.8|35
1604922300000|2020-11-09 11:45:00|38216.4|38176.4|38319.2|38279.2|38330.6|38290.6|38216.4|38176.4|67
1604922600000|2020-11-09 11:50:00|38315.6|38275.6|38362|38322|38395.6|38355.6|38312|38272|75
1604922900000|2020-11-09 11:55:00|38360.6|38320.6|38345.6|38305.6|38402|38362|38342|38302|38
1604923200000|2020-11-09 12:00:00|38342|38302|38502|38462|38503.4|38463.4|38335.6|38295.6|274
1604923500000|2020-11-09 12:05:00|38503.4|38463.4|38538.4|38498.4|38563.4|38523.4|38502|38462|122
1604923800000|2020-11-09 12:10:00|38539.8|38499.8|38548.4|38508.4|38561.2|38521.2|38488.4|38448.4|33
1604924100000|2020-11-09 12:15:00|38544.8|38504.8|38657.6|38617.6|38720.4|38680.4|38544.8|38504.8|340
1604924400000|2020-11-09 12:20:00|38650.4|38610.4|38605.4|38565.4|38664|38624|38604|38564|49
1604924700000|2020-11-09 12:25:00|38609|38569|38554.8|38514.8|38614|38574|38540.4|38500.4|79
1604925000000|2020-11-09 12:30:00|38544.8|38504.8|38526.2|38486.2|38553.3|38513.3|38478.3|38438.3|52
1604925300000|2020-11-09 12:35:00|38537.6|38497.6|38561.2|38521.2|38566.2|38526.2|38517.6|38477.6|50
1604925600000|2020-11-09 12:40:00|38557.6|38517.6|38566.1|38526.1|38587.6|38547.6|38551.2|38511.2|21
1604925900000|2020-11-09 12:45:00|38567.6|38527.6|38581.1|38541.1|38581.1|38541.1|38551.1|38511.1|49
1604926200000|2020-11-09 12:50:00|38594.7|38554.7|38614.7|38574.7|38674|38634|38592.6|38552.6|104
1604926500000|2020-11-09 12:55:00|38619.7|38579.7|38626.1|38586.1|38649.7|38609.7|38611.1|38571.1|24
1604926800000|2020-11-09 13:00:00|38627.5|38587.5|38544.7|38504.7|38634.7|38594.7|38532.5|38492.5|79
1604927100000|2020-11-09 13:05:00|38546.1|38506.1|38529.7|38489.7|38601.1|38561.1|38527.5|38487.5|81
1604927400000|2020-11-09 13:10:00|38534.7|38494.7|38494.7|38454.7|38581.1|38541.1|38494.7|38454.7|67
1604927700000|2020-11-09 13:15:00|38499.7|38459.7|38394.7|38354.7|38514.7|38474.7|38392.5|38352.5|197
1604928000000|2020-11-09 13:20:00|38388.3|38348.3|38416.1|38376.1|38466.1|38426.1|38384.7|38344.7|80
1604928300000|2020-11-09 13:25:00|38411.1|38371.1|38427.5|38387.5|38472.5|38432.5|38401.1|38361.1|71
1604928600000|2020-11-09 13:30:00|38424.7|38384.7|38487.5|38447.5|38497.5|38457.5|38417.5|38377.5|27
1604928900000|2020-11-09 13:35:00|38486.1|38446.1|38447.5|38407.5|38487.5|38447.5|38432.5|38392.5|55
1604929200000|2020-11-09 13:40:00|38451.1|38411.1|38431|38391|38477.5|38437.5|38419.6|38379.6|26
1604932200000|2020-11-09 14:30:00|38543.8|38503.8|38661|38621|38727.4|38687.4|38504.6|38464.6|837
1604932500000|2020-11-09 14:35:00|38658.8|38618.8|38708.8|38668.8|38723.8|38683.8|38647.2|38607.2|740
1604932800000|2020-11-09 14:40:00|38705.2|38665.2|38635.2|38595.2|38755.2|38715.2|38635.2|38595.2|547
1604933100000|2020-11-09 14:45:00|38633.8|38593.8|38491.1|38451.1|38635.2|38595.2|38478.3|38438.3|1195
1604933400000|2020-11-09 14:50:00|38492.5|38452.5|38635.3|38595.3|38635.3|38595.3|38491.1|38451.1|501
1604933700000|2020-11-09 14:55:00|38633.9|38593.9|38628.1|38588.1|38689.5|38649.5|38626.7|38586.7|313
1604934000000|2020-11-09 15:00:00|38631.7|38591.7|38603.9|38563.9|38643.1|38603.1|38548.9|38508.9|365
1604934300000|2020-11-09 15:05:00|38598.9|38558.9|38641.7|38601.7|38641.7|38601.7|38561|38521|459
1604934600000|2020-11-09 15:10:00|38640.3|38600.3|38623.8|38583.8|38669.5|38629.5|38582.4|38542.4|505
1604934900000|2020-11-09 15:15:00|38627.4|38587.4|38603.8|38563.8|38656.7|38616.7|38603.8|38563.8|522
1604935200000|2020-11-09 15:20:00|38600.2|38560.2|38573.8|38533.8|38603.8|38563.8|38560.2|38520.2|206
1604935500000|2020-11-09 15:25:00|38577.4|38537.4|38561|38521|38602.4|38562.4|38534.6|38494.6|846
1604935800000|2020-11-09 15:30:00|38564.6|38524.6|38581.8|38541.8|38599.6|38559.6|38554.6|38514.6|457
1604936100000|2020-11-09 15:35:00|38585.4|38545.4|38581.8|38541.8|38595.4|38555.4|38545.4|38505.4|997
1604936400000|2020-11-09 15:40:00|38585.4|38545.4|38571.8|38531.8|38615.4|38575.4|38551.8|38511.8|333
1604936700000|2020-11-09 15:45:00|38565.4|38525.4|38591.8|38551.8|38601.8|38561.8|38565.4|38525.4|204
1604937000000|2020-11-09 15:50:00|38595.4|38555.4|38618.9|38578.9|38618.9|38578.9|38590.4|38550.4|253
1604937300000|2020-11-09 15:55:00|38622.5|38582.5|38622.5|38582.5|38652.5|38612.5|38608.9|38568.9|229
1604937600000|2020-11-09 16:00:00|38615.3|38575.3|38495.5|38455.5|38618.9|38578.9|38480.5|38440.5|1115
1604937900000|2020-11-09 16:05:00|38494.1|38454.1|38384.1|38344.1|38500.5|38460.5|38384.1|38344.1|360
1604938200000|2020-11-09 16:10:00|38381.3|38341.3|38416.9|38376.9|38424.1|38384.1|38316.9|38276.9|423
1604938500000|2020-11-09 16:15:00|38415.5|38375.5|38390.5|38350.5|38443.3|38403.3|38374.1|38334.1|878
1604938800000|2020-11-09 16:20:00|38394.1|38354.1|38424.1|38384.1|38424.1|38384.1|38344.1|38304.1|509
1604939100000|2020-11-09 16:25:00|38420.5|38380.5|38414|38374|38485.5|38445.5|38410.5|38370.5|705
1604939400000|2020-11-09 16:30:00|38410.5|38370.5|38364|38324|38414|38374|38360.4|38320.4|574
1604939700000|2020-11-09 16:35:00|38360.4|38320.4|38404.8|38364.8|38428.4|38388.4|38322|38282|758
1604940000000|2020-11-09 16:40:00|38408.4|38368.4|38398.4|38358.4|38458.4|38418.4|38388.4|38348.4|916
1604940300000|2020-11-09 16:45:00|38399.8|38359.8|38368.4|38328.4|38404.8|38364.8|38357|38317|699
1604940600000|2020-11-09 16:50:00|38365.6|38325.6|38402|38362|38412|38372|38355.6|38315.6|342
1604940900000|2020-11-09 16:55:00|38405.6|38365.6|38392|38352|38407|38367|38375.6|38335.6|197
1604941200000|2020-11-09 17:00:00|38395.6|38355.6|38402|38362|38415.6|38375.6|38375.6|38335.6|224
1604941500000|2020-11-09 17:05:00|38405.6|38365.6|38411.2|38371.2|38419.8|38379.8|38382.6|38342.6|658
1604941800000|2020-11-09 17:10:00|38416.2|38376.2|38447.6|38407.6|38451.2|38411.2|38411.2|38371.2|225
1604942100000|2020-11-09 17:15:00|38451.2|38411.2|38431.2|38391.2|38474|38434|38431.2|38391.2|248
1604942400000|2020-11-09 17:20:00|38437.6|38397.6|38407.6|38367.6|38437.6|38397.6|38397.6|38357.6|297
1604942700000|2020-11-09 17:25:00|38411.2|38371.2|38427.6|38387.6|38441.2|38401.2|38406.2|38366.2|300
1604943000000|2020-11-09 17:30:00|38421.2|38381.2|38401.2|38361.2|38431.2|38391.2|38381.2|38341.2|162
1604943300000|2020-11-09 17:35:00|38397.6|38357.6|38371.9|38331.9|38401.2|38361.2|38365.5|38325.5|832
1604943600000|2020-11-09 17:40:00|38375.5|38335.5|38366.3|38326.3|38395.5|38355.5|38362.7|38322.7|428
1604943900000|2020-11-09 17:45:00|38362.7|38322.7|38349.9|38309.9|38369.9|38329.9|38329.9|38289.9|371
1604944200000|2020-11-09 17:50:00|38346.3|38306.3|38339.9|38299.9|38349.9|38309.9|38313.5|38273.5|302
1604944500000|2020-11-09 17:55:00|38338.5|38298.5|38349.9|38309.9|38349.9|38309.9|38328.5|38288.5|622
1604944800000|2020-11-09 18:00:00|38354.9|38314.9|38353.5|38313.5|38369.9|38329.9|38343.5|38303.5|276
1604945100000|2020-11-09 18:05:00|38357.1|38317.1|38361.3|38321.3|38372.7|38332.7|38347.1|38307.1|134
1604945400000|2020-11-09 18:10:00|38359.9|38319.9|38366.3|38326.3|38366.3|38326.3|38336.3|38296.3|103
1604945700000|2020-11-09 18:15:00|38362.7|38322.7|38383.5|38343.5|38389.9|38349.9|38353.5|38313.5|218
1604946000000|2020-11-09 18:20:00|38379.9|38339.9|38357.1|38317.1|38379.9|38339.9|38347.1|38307.1|299
1604946300000|2020-11-09 18:25:00|38352.1|38312.1|38352.1|38312.1|38377.1|38337.1|38347.1|38307.1|217
1604946600000|2020-11-09 18:30:00|38350.7|38310.7|38357.1|38317.1|38362.1|38322.1|38344.3|38304.3|343
1604946900000|2020-11-09 18:35:00|38355.7|38315.7|38327.1|38287.1|38360.7|38320.7|38327.1|38287.1|153
1604947200000|2020-11-09 18:40:00|38330.7|38290.7|38374.3|38334.3|38384.3|38344.3|38330.7|38290.7|287
1604947500000|2020-11-09 18:45:00|38370.7|38330.7|38393.5|38353.5|38397.1|38357.1|38360.7|38320.7|198
1604947800000|2020-11-09 18:50:00|38397.1|38357.1|38355.7|38315.7|38398.5|38358.5|38350.7|38310.7|247
1604948100000|2020-11-09 18:55:00|38354.3|38314.3|38348.5|38308.5|38357.1|38317.1|38334.2|38294.2|215
1604948400000|2020-11-09 19:00:00|38353.5|38313.5|38305.6|38265.6|38363.5|38323.5|38300.6|38260.6|268
1604948700000|2020-11-09 19:05:00|38309.8|38269.8|38373.4|38333.4|38374.8|38334.8|38304.2|38264.2|553
1604949000000|2020-11-09 19:10:00|38379.8|38339.8|38294.8|38254.8|38389.8|38349.8|38289.8|38249.8|1721
1604949300000|2020-11-09 19:15:00|38298.4|38258.4|38336.2|38296.2|38399.8|38359.8|38298.4|38258.4|728
1604970000000|2020-11-10 01:00:00|38364.5|38324.5|38416.7|38376.7|38483.1|38443.1|38364.5|38324.5|210
1604970300000|2020-11-10 01:05:00|38421.7|38381.7|38420.3|38380.3|38435.3|38395.3|38400.3|38360.3|54
1604970600000|2020-11-10 01:10:00|38430.3|38390.3|38411.7|38371.7|38451.7|38411.7|38411.7|38371.7|28
1604970900000|2020-11-10 01:15:00|38415.3|38375.3|38400.3|38360.3|38426.7|38386.7|38390.3|38350.3|32
1604971200000|2020-11-10 01:20:00|38401.7|38361.7|38411.7|38371.7|38418.9|38378.9|38396.7|38356.7|20
1604971500000|2020-11-10 01:25:00|38415.3|38375.3|38396.7|38356.7|38415.3|38375.3|38396.7|38356.7|48
1604971800000|2020-11-10 01:30:00|38380.3|38340.3|38381.7|38341.7|38385.3|38345.3|38366.7|38326.7|27
1604972100000|2020-11-10 01:35:00|38385.3|38345.3|38380.3|38340.3|38395.3|38355.3|38370.3|38330.3|28
1604972400000|2020-11-10 01:40:00|38360.3|38320.3|38371.7|38331.7|38383.9|38343.9|38360.3|38320.3|13
1604972700000|2020-11-10 01:45:00|38370.3|38330.3|38378.9|38338.9|38380.3|38340.3|38370.3|38330.3|13
1604973000000|2020-11-10 01:50:00|38380.3|38340.3|38365.3|38325.3|38390.3|38350.3|38358.9|38318.9|7
1604973300000|2020-11-10 01:55:00|38368.9|38328.9|38363.9|38323.9|38370.3|38330.3|38360.3|38320.3|3
1604973600000|2020-11-10 02:00:00|38357.5|38317.5|38398.9|38358.9|38400.3|38360.3|38353.9|38313.9|23
1604973900000|2020-11-10 02:05:00|38395.3|38355.3|38398.9|38358.9|38400.3|38360.3|38390.3|38350.3|3
1604974200000|2020-11-10 02:10:00|38400.3|38360.3|38400.3|38360.3|38405.3|38365.3|38396.7|38356.7|8
1604974500000|2020-11-10 02:15:00|38393.9|38353.9|38388.9|38348.9|38395.3|38355.3|38388.9|38348.9|5
1604974800000|2020-11-10 02:20:00|38390.3|38350.3|38388.9|38348.9|38390.3|38350.3|38388.9|38348.9|1
1604975100000|2020-11-10 02:25:00|38385.3|38345.3|38388.9|38348.9|38390.3|38350.3|38385.3|38345.3|2
1604975400000|2020-11-10 02:30:00|38393.9|38353.9|38373.9|38333.9|38393.9|38353.9|38373.9|38333.9|8
1604975700000|2020-11-10 02:35:00|38378.9|38338.9|38368.9|38328.9|38378.9|38338.9|38365.3|38325.3|5
1604976000000|2020-11-10 02:40:00|38370.3|38330.3|38358.9|38318.9|38373.9|38333.9|38348.9|38308.9|19
1604976300000|2020-11-10 02:45:00|38355.3|38315.3|38350.3|38310.3|38358.9|38318.9|38348.9|38308.9|4
1604976600000|2020-11-10 02:50:00|38348.9|38308.9|38348.9|38308.9|38360.3|38320.3|38348.9|38308.9|10
1604976900000|2020-11-10 02:55:00|38350.3|38310.3|38348.9|38308.9|38363.9|38323.9|38343.9|38303.9|20
1604977200000|2020-11-10 03:00:00|38353.9|38313.9|38378.9|38338.9|38383.9|38343.9|38353.9|38313.9|23
1604977500000|2020-11-10 03:05:00|38383.9|38343.9|38373.9|38333.9|38390.2|38350.2|38373.9|38333.9|13
1604977800000|2020-11-10 03:10:00|38377.5|38337.5|38378.9|38338.9|38382.5|38342.5|38368.9|38328.9|5
1604978100000|2020-11-10 03:15:00|38383.9|38343.9|38368.8|38328.8|38383.9|38343.9|38368.8|38328.8|8
1604978400000|2020-11-10 03:20:00|38370.2|38330.2|38368.8|38328.8|38373.8|38333.8|38363.8|38323.8|10
1604978700000|2020-11-10 03:25:00|38365.2|38325.2|38358.8|38318.8|38368.8|38328.8|38353.8|38313.8|7
1604979000000|2020-11-10 03:30:00|38360.2|38320.2|38358.8|38318.8|38363.8|38323.8|38357.5|38317.5|7
1604979300000|2020-11-10 03:35:00|38357.4|38317.4|38353.8|38313.8|38360.2|38320.2|38353.8|38313.8|3
1604979600000|2020-11-10 03:40:00|38358.8|38318.8|38353.8|38313.8|38363.8|38323.8|38353.8|38313.8|4
1604979900000|2020-11-10 03:45:00|38350.2|38310.2|38360.2|38320.2|38363.8|38323.8|38348.8|38308.8|7
1604980200000|2020-11-10 03:50:00|38356.6|38316.6|38368.8|38328.8|38373.8|38333.8|38353.8|38313.8|14
1604980500000|2020-11-10 03:55:00|38358.8|38318.8|38362.4|38322.4|38366|38326|38343.8|38303.8|33
1604980800000|2020-11-10 04:00:00|38366|38326|38357.4|38317.4|38366|38326|38346|38306|73
1604981100000|2020-11-10 04:05:00|38358.8|38318.8|38352.4|38312.4|38363.8|38323.8|38352.4|38312.4|7
1604981400000|2020-11-10 04:10:00|38356|38316|38357.4|38317.4|38358.8|38318.8|38352.4|38312.4|1
1604981700000|2020-11-10 04:15:00|38356|38316|38351|38311|38356|38316|38346|38306|103
1604982000000|2020-11-10 04:20:00|38356|38316|38348.3|38308.3|38356|38316|38348.3|38308.3|128
1604982300000|2020-11-10 04:25:00|38349.6|38309.6|38354.6|38314.6|38354.6|38314.6|38344.6|38304.6|12
1604982600000|2020-11-10 04:30:00|38353.3|38313.3|38343.2|38303.2|38354.6|38314.6|38338.2|38298.2|59
1604982900000|2020-11-10 04:35:00|38344.6|38304.6|38353.2|38313.2|38354.6|38314.6|38343.2|38303.2|6
1604983200000|2020-11-10 04:40:00|38354.6|38314.6|38368.2|38328.2|38373.2|38333.2|38354.6|38314.6|5
1604983500000|2020-11-10 04:45:00|38379.6|38339.6|38378.2|38338.2|38384.6|38344.6|38373.2|38333.2|6
1604983800000|2020-11-10 04:50:00|38373.2|38333.2|38378.2|38338.2|38378.2|38338.2|38373.2|38333.2|5
1604984100000|2020-11-10 04:55:00|38379.6|38339.6|38378.2|38338.2|38388.2|38348.2|38378.2|38338.2|9
1604984400000|2020-11-10 05:00:00|38383.2|38343.2|38383.2|38343.2|38383.2|38343.2|38378.2|38338.2|3
1604984700000|2020-11-10 05:05:00|38379.6|38339.6|38393.2|38353.2|38423.2|38383.2|38379.6|38339.6|77
1604985000000|2020-11-10 05:10:00|38394.6|38354.6|38393.2|38353.2|38399.6|38359.6|38388.2|38348.2|10
1604985300000|2020-11-10 05:15:00|38388.2|38348.2|38383.2|38343.2|38388.2|38348.2|38378.2|38338.2|10
1604985600000|2020-11-10 05:20:00|38379.6|38339.6|38408.2|38368.2|38414.6|38374.6|38378.2|38338.2|49
1604985900000|2020-11-10 05:25:00|38404.6|38364.6|38398.2|38358.2|38413.2|38373.2|38393.2|38353.2|12
1604986200000|2020-11-10 05:30:00|38403.2|38363.2|38393.2|38353.2|38403.2|38363.2|38378.2|38338.2|33
1604986500000|2020-11-10 05:35:00|38391.8|38351.8|38385.4|38345.4|38394.6|38354.6|38373.2|38333.2|32
1604986800000|2020-11-10 05:40:00|38381.8|38341.8|38353.2|38313.2|38390.4|38350.4|38348.2|38308.2|240
1604987100000|2020-11-10 05:45:00|38348.2|38308.2|38353.2|38313.2|38359.6|38319.6|38348.2|38308.2|14
1604987400000|2020-11-10 05:50:00|38348.2|38308.2|38348.2|38308.2|38349.6|38309.6|38338.2|38298.2|33
1604987700000|2020-11-10 05:55:00|38349.6|38309.6|38348.2|38308.2|38353.2|38313.2|38338.2|38298.2|11
1604988000000|2020-11-10 06:00:00|38351.8|38311.8|38338.2|38298.2|38359.6|38319.6|38338.2|38298.2|33
1604988300000|2020-11-10 06:05:00|38343.2|38303.2|38343.2|38303.2|38348.2|38308.2|38338.2|38298.2|15
1604988600000|2020-11-10 06:10:00|38344.6|38304.6|38353.2|38313.2|38354.6|38314.6|38339.6|38299.6|10
1604988900000|2020-11-10 06:15:00|38349.6|38309.6|38338.2|38298.2|38353.2|38313.2|38338.2|38298.2|5
1604989200000|2020-11-10 06:20:00|38339.6|38299.6|38338.2|38298.2|38344.6|38304.6|38338.2|38298.2|9
1604989500000|2020-11-10 06:25:00|38339.6|38299.6|38354.6|38314.6|38354.6|38314.6|38339.6|38299.6|13
1604989800000|2020-11-10 06:30:00|38350.9|38310.9|38343.2|38303.2|38353.2|38313.2|38338.2|38298.2|7
1604990100000|2020-11-10 06:35:00|38344.5|38304.5|38353.2|38313.2|38353.2|38313.2|38338.2|38298.2|8
1604990400000|2020-11-10 06:40:00|38354.5|38314.5|38353.2|38313.2|38358.2|38318.2|38344.5|38304.5|17
1604990700000|2020-11-10 06:45:00|38358.2|38318.2|38393.2|38353.2|38393.2|38353.2|38354.5|38314.5|21
1604991000000|2020-11-10 06:50:00|38389.5|38349.5|38408.2|38368.2|38423.2|38383.2|38388.2|38348.2|14
1604991300000|2020-11-10 06:55:00|38403.2|38363.2|38381.8|38341.8|38411.8|38371.8|38381.8|38341.8|23
1604991600000|2020-11-10 07:00:00|38385.4|38345.4|38391.8|38351.8|38410.4|38370.4|38370.4|38330.4|38
1604991900000|2020-11-10 07:05:00|38390.4|38350.4|38386.8|38346.8|38396.8|38356.8|38370.4|38330.4|31
1604992200000|2020-11-10 07:10:00|38391.8|38351.8|38401.8|38361.8|38401.8|38361.8|38381.8|38341.8|16
1604992500000|2020-11-10 07:15:00|38405.4|38365.4|38413.1|38373.1|38413.1|38373.1|38385.4|38345.4|16
1604992800000|2020-11-10 07:20:00|38418.1|38378.1|38431.8|38391.8|38433.1|38393.1|38410.4|38370.4|20
1604993100000|2020-11-10 07:25:00|38435.4|38395.4|38430.4|38390.4|38445.4|38405.4|38425.4|38385.4|26
1604993400000|2020-11-10 07:30:00|38425.4|38385.4|38400.4|38360.4|38425.4|38385.4|38400.4|38360.4|114
1604993700000|2020-11-10 07:35:00|38405.4|38365.4|38401.7|38361.7|38411.7|38371.7|38385.4|38345.4|39
1604994000000|2020-11-10 07:40:00|38400.4|38360.4|38421.7|38381.7|38421.7|38381.7|38391.7|38351.7|7
1604994300000|2020-11-10 07:45:00|38420.4|38380.4|38401.7|38361.7|38421.7|38381.7|38401.7|38361.7|13
1604994600000|2020-11-10 07:50:00|38405.4|38365.4|38425.4|38385.4|38441.7|38401.7|38391.7|38351.7|43
1604994900000|2020-11-10 07:55:00|38421.7|38381.7|38410.3|38370.3|38421.7|38381.7|38408.1|38368.1|28
1604995200000|2020-11-10 08:00:00|38411.7|38371.7|38431.7|38391.7|38441.7|38401.7|38406.7|38366.7|150
1604995500000|2020-11-10 08:05:00|38430.3|38390.3|38410.3|38370.3|38440.3|38400.3|38401.7|38361.7|22
1604995800000|2020-11-10 08:10:00|38415.3|38375.3|38420.3|38380.3|38420.3|38380.3|38391.7|38351.7|6
1604996100000|2020-11-10 08:15:00|38421.7|38381.7|38448.1|38408.1|38448.1|38408.1|38401.7|38361.7|55
1604996400000|2020-11-10 08:20:00|38451.7|38411.7|38481.7|38441.7|38501.7|38461.7|38451.7|38411.7|54
1604996700000|2020-11-10 08:25:00|38490.3|38450.3|38501.7|38461.7|38505.3|38465.3|38468.1|38428.1|45
1604997000000|2020-11-10 08:30:00|38500.3|38460.3|38520.3|38480.3|38525.3|38485.3|38490.3|38450.3|31
1604997300000|2020-11-10 08:35:00|38525.3|38485.3|38548.1|38508.1|38551.7|38511.7|38500.3|38460.3|69
1604997600000|2020-11-10 08:40:00|38551.7|38511.7|38528.1|38488.1|38565.3|38525.3|38520.3|38480.3|159
1604997900000|2020-11-10 08:45:00|38526.7|38486.7|38535.3|38495.3|38545.3|38505.3|38521.7|38481.7|12
1604998200000|2020-11-10 08:50:00|38538.9|38498.9|38540.3|38500.3|38565.3|38525.3|38535.3|38495.3|7
1604998500000|2020-11-10 08:55:00|38541.7|38501.7|38560.3|38520.3|38565.3|38525.3|38536.7|38496.7|11
1604998800000|2020-11-10 09:00:00|38556.7|38516.7|38551.7|38511.7|38565.3|38525.3|38550.3|38510.3|7
1604999100000|2020-11-10 09:05:00|38550.3|38510.3|38561.7|38521.7|38571.7|38531.7|38528.1|38488.1|64
1604999400000|2020-11-10 09:10:00|38566.7|38526.7|38571.7|38531.7|38596.7|38556.7|38553.1|38513.1|31
1604999700000|2020-11-10 09:15:00|38568.9|38528.9|38560.3|38520.3|38583.1|38543.1|38560.3|38520.3|17
1605000000000|2020-11-10 09:20:00|38565.3|38525.3|38570.3|38530.3|38571.7|38531.7|38550.3|38510.3|6
1605000300000|2020-11-10 09:25:00|38575.3|38535.3|38580.3|38540.3|38610.3|38570.3|38575.3|38535.3|23
1605000600000|2020-11-10 09:30:00|38576.7|38536.7|38568|38528|38588|38548|38553|38513|67
1605000900000|2020-11-10 09:35:00|38564.4|38524.4|38553|38513|38573|38533|38553|38513|10
1605001200000|2020-11-10 09:40:00|38548|38508|38584.4|38544.4|38594.4|38554.4|38543|38503|45
1605001500000|2020-11-10 09:45:00|38588|38548|38593|38553|38613|38573|38573|38533|43
1605001800000|2020-11-10 09:50:00|38594.4|38554.4|38555.8|38515.8|38594.4|38554.4|38552.2|38512.2|182
1605002100000|2020-11-10 09:55:00|38560.8|38520.8|38545.8|38505.8|38575.8|38535.8|38542.2|38502.2|98
1605002400000|2020-11-10 10:00:00|38547.2|38507.2|38552.2|38512.2|38565.8|38525.8|38537.2|38497.2|137
1605002700000|2020-11-10 10:05:00|38553.5|38513.5|38529.9|38489.9|38553.5|38513.5|38508.5|38468.5|44
1605003000000|2020-11-10 10:10:00|38528.5|38488.5|38518.5|38478.5|38532.1|38492.1|38513.5|38473.5|22
1605003300000|2020-11-10 10:15:00|38523.5|38483.5|38524.9|38484.9|38539.9|38499.9|38518.5|38478.5|24
1605003600000|2020-11-10 10:20:00|38528.5|38488.5|38529.9|38489.9|38539.9|38499.9|38524.9|38484.9|6
1605003900000|2020-11-10 10:25:00|38533.5|38493.5|38548.5|38508.5|38551.3|38511.3|38529.9|38489.9|29
1605004200000|2020-11-10 10:30:00|38538.5|38498.5|38544.9|38504.9|38548.5|38508.5|38538.5|38498.5|3
1605004500000|2020-11-10 10:35:00|38548.5|38508.5|38558.5|38518.5|38573.5|38533.5|38548.5|38508.5|21
1605004800000|2020-11-10 10:40:00|38554.9|38514.9|38561.2|38521.2|38573.5|38533.5|38554.9|38514.9|31
1605005100000|2020-11-10 10:45:00|38558.5|38518.5|38554.9|38514.9|38574.9|38534.9|38541.2|38501.2|37
1605005400000|2020-11-10 10:50:00|38551.2|38511.2|38558.5|38518.5|38558.5|38518.5|38538.5|38498.5|50
1605005700000|2020-11-10 10:55:00|38554.9|38514.9|38533.5|38493.5|38568.5|38528.5|38533.5|38493.5|19
1605006000000|2020-11-10 11:00:00|38518.5|38478.5|38434.4|38394.4|38518.5|38478.5|38425.7|38385.7|78
1605006300000|2020-11-10 11:05:00|38438|38398|38463|38423|38465.7|38425.7|38428|38388|48
1605006600000|2020-11-10 11:10:00|38464.4|38424.4|38443|38403|38484.4|38444.4|38424.3|38384.3|21
1605006900000|2020-11-10 11:15:00|38434.3|38394.3|38449.3|38409.3|38454.3|38414.3|38433|38393|14
1605007200000|2020-11-10 11:20:00|38459.3|38419.3|38379.3|38339.3|38465.7|38425.7|38373|38333|59
1605007500000|2020-11-10 11:25:00|38383|38343|38389.3|38349.3|38403|38363|38378|38338|25
1605007800000|2020-11-10 11:30:00|38393|38353|38415.7|38375.7|38430.7|38390.7|38388|38348|196
1605008100000|2020-11-10 11:35:00|38414.3|38374.3|38384.3|38344.3|38414.3|38374.3|38368|38328|63
1605008400000|2020-11-10 11:40:00|38389.3|38349.3|38395.7|38355.7|38425.7|38385.7|38389.3|38349.3|194
1605008700000|2020-11-10 11:45:00|38394.3|38354.3|38393|38353|38418|38378|38374.3|38334.3|164
1605009000000|2020-11-10 11:50:00|38394.3|38354.3|38442.9|38402.9|38479.8|38439.8|38378|38338|388
1605009300000|2020-11-10 11:55:00|38439.3|38399.3|38475.7|38435.7|38477.1|38437.1|38434.3|38394.3|97
1605009600000|2020-11-10 12:00:00|38474.3|38434.3|38487.1|38447.1|38487.1|38447.1|38457.1|38417.1|147
1605009900000|2020-11-10 12:05:00|38488.4|38448.4|38490.7|38450.7|38500.7|38460.7|38474.3|38434.3|153
1605010200000|2020-11-10 12:10:00|38494.3|38454.3|38474.3|38434.3|38505.7|38465.7|38467.9|38427.9|111
1605010500000|2020-11-10 12:15:00|38477.9|38437.9|38509.3|38469.3|38560.7|38520.7|38477.9|38437.9|169
1605010800000|2020-11-10 12:20:00|38507.9|38467.9|38477.9|38437.9|38510.7|38470.7|38467.9|38427.9|288
1605011100000|2020-11-10 12:25:00|38482.9|38442.9|38450.7|38410.7|38543.4|38503.4|38450.7|38410.7|193
1605011400000|2020-11-10 12:30:00|38454.3|38414.3|38490.7|38450.7|38497.9|38457.9|38450.7|38410.7|119
1605011700000|2020-11-10 12:35:00|38485.7|38445.7|38529.3|38489.3|38532.9|38492.9|38480.7|38440.7|74
1605012000000|2020-11-10 12:40:00|38525.7|38485.7|38474.3|38434.3|38544.3|38504.3|38470.7|38430.7|223
1605012300000|2020-11-10 12:45:00|38481.5|38441.5|38465.7|38425.7|38500.7|38460.7|38465.7|38425.7|181
1605012600000|2020-11-10 12:50:00|38467|38427|38422.9|38382.9|38480.7|38440.7|38422.9|38382.9|136
1605012900000|2020-11-10 12:55:00|38421.5|38381.5|38424.3|38384.3|38427.9|38387.9|38389.3|38349.3|58
1605013200000|2020-11-10 13:00:00|38427.9|38387.9|38450.2|38410.2|38461.5|38421.5|38401.5|38361.5|54
1605013500000|2020-11-10 13:05:00|38446.5|38406.5|38401.5|38361.5|38470.2|38430.2|38390.2|38350.2|140
1605013800000|2020-11-10 13:10:00|38405.2|38365.2|38402.9|38362.9|38420.2|38380.2|38401.5|38361.5|23
1605014100000|2020-11-10 13:15:00|38401.5|38361.5|38405.1|38365.1|38406.5|38366.5|38386.5|38346.5|61
1605014400000|2020-11-10 13:20:00|38420.1|38380.1|38396.5|38356.5|38431.5|38391.5|38392.9|38352.9|15
1605014700000|2020-11-10 13:25:00|38392.9|38352.9|38375.1|38335.1|38396.5|38356.5|38371.5|38331.5|44
1605015000000|2020-11-10 13:30:00|38371.5|38331.5|38391.5|38351.5|38411.5|38371.5|38361.5|38321.5|44
1605015300000|2020-11-10 13:35:00|38387.9|38347.9|38380.1|38340.1|38392.9|38352.9|38370.1|38330.1|50
1605015600000|2020-11-10 13:40:00|38381.5|38341.5|38401.5|38361.5|38407.9|38367.9|38360.1|38320.1|121
1605018600000|2020-11-10 14:30:00|38446.5|38406.5|38515.1|38475.1|38567.8|38527.8|38445.6|38405.6|898
1605018900000|2020-11-10 14:35:00|38522.8|38482.8|38547.8|38507.8|38557.8|38517.8|38486.5|38446.5|926
1605019200000|2020-11-10 14:40:00|38540.6|38500.6|38614.7|38574.7|38626|38586|38531.5|38491.5|651
1605019500000|2020-11-10 14:45:00|38606|38566|38510.6|38470.6|38606|38566|38510.6|38470.6|343
1605019800000|2020-11-10 14:50:00|38500.6|38460.6|38503.3|38463.3|38530.6|38490.6|38486.9|38446.9|379
1605020100000|2020-11-10 14:55:00|38500.6|38460.6|38532.4|38492.4|38537.4|38497.4|38491.9|38451.9|1425
1605020400000|2020-11-10 15:00:00|38536|38496|38581.9|38541.9|38590.6|38550.6|38484.7|38444.7|975
1605020700000|2020-11-10 15:05:00|38583.3|38543.3|38603.3|38563.3|38613.3|38573.3|38566|38526|630
1605021000000|2020-11-10 15:10:00|38604.7|38564.7|38559.6|38519.6|38613.3|38573.3|38559.6|38519.6|272
1605021300000|2020-11-10 15:15:00|38563.3|38523.3|38519.6|38479.6|38583.3|38543.3|38513.3|38473.3|255
1605021600000|2020-11-10 15:20:00|38523.3|38483.3|38533.3|38493.3|38559.6|38519.6|38493.3|38453.3|1048
1605021900000|2020-11-10 15:25:00|38529.6|38489.6|38463.3|38423.3|38533.3|38493.3|38449.6|38409.6|842
1605022200000|2020-11-10 15:30:00|38453.3|38413.3|38450.5|38410.5|38470.5|38430.5|38423.3|38383.3|385
1605022500000|2020-11-10 15:35:00|38445.5|38405.5|38446.9|38406.9|38463.3|38423.3|38403.3|38363.3|538
1605022800000|2020-11-10 15:40:00|38451.9|38411.9|38364.2|38324.2|38461.9|38421.9|38357.8|38317.8|613
1605023100000|2020-11-10 15:45:00|38367.8|38327.8|38366.4|38326.4|38392.8|38352.8|38355.1|38315.1|599
1605023400000|2020-11-10 15:50:00|38361.4|38321.4|38345.1|38305.1|38382.8|38342.8|38337.8|38297.8|506
1605023700000|2020-11-10 15:55:00|38347.8|38307.8|38410|38370|38421.4|38381.4|38347.8|38307.8|327
1605024000000|2020-11-10 16:00:00|38405|38365|38415|38375|38435|38395|38385|38345|684
1605024300000|2020-11-10 16:05:00|38425|38385|38465|38425|38481.4|38441.4|38415|38375|497
1605024600000|2020-11-10 16:10:00|38468.7|38428.7|38481.4|38441.4|38531.4|38491.4|38465|38425|913
1605024900000|2020-11-10 16:15:00|38480|38440|38448.7|38408.7|38506.4|38466.4|38448.7|38408.7|1168
1605025200000|2020-11-10 16:20:00|38452.3|38412.3|38448.7|38408.7|38475|38435|38427.3|38387.3|932
1605025500000|2020-11-10 16:25:00|38442.3|38402.3|38478.7|38438.7|38492.3|38452.3|38435|38395|767
1605025800000|2020-11-10 16:30:00|38482.3|38442.3|38503.7|38463.7|38523.7|38483.7|38457.3|38417.3|690
1605026100000|2020-11-10 16:35:00|38507.3|38467.3|38601.4|38561.4|38611.4|38571.4|38507.3|38467.3|1365
1605026400000|2020-11-10 16:40:00|38597.8|38557.8|38645|38605|38645|38605|38586.4|38546.4|553
1605026700000|2020-11-10 16:45:00|38650|38610|38695|38655|38717.7|38677.7|38642.3|38602.3|497
1605027000000|2020-11-10 16:50:00|38698.7|38658.7|38698.7|38658.7|38759.1|38719.1|38681.4|38641.4|504
1605027300000|2020-11-10 16:55:00|38702.3|38662.3|38749.6|38709.6|38792.7|38752.7|38698.7|38658.7|734
1605027600000|2020-11-10 17:00:00|38830.9|38790.9|39239.6|39199.6|39295.9|39255.9|38828.2|38788.2|1753
1605027900000|2020-11-10 17:05:00|39236.8|39196.8|39135|39095|39254.6|39214.6|39123.6|39083.6|968
1605028200000|2020-11-10 17:10:00|39131.4|39091.4|39287.3|39247.3|39325|39285|39126.4|39086.4|1037
1605028500000|2020-11-10 17:15:00|39282.3|39242.3|39195.5|39155.5|39334.5|39294.5|39186.8|39146.8|1083
1605028800000|2020-11-10 17:20:00|39196.8|39156.8|39350.5|39310.5|39354.1|39314.1|39147.7|39107.7|989
1605029100000|2020-11-10 17:25:00|39349.1|39309.1|39420.9|39380.9|39470.9|39430.9|39349.1|39309.1|502
1605029400000|2020-11-10 17:30:00|39422.3|39382.3|39578.2|39538.2|39604.1|39564.1|39402.3|39362.3|561
1605029700000|2020-11-10 17:35:00|39576.8|39536.8|39634.5|39594.5|39649.5|39609.5|39543.2|39503.2|689
1605030000000|2020-11-10 17:40:00|39633.2|39593.2|39646.8|39606.8|39646.8|39606.8|39576.8|39536.8|546
1605030300000|2020-11-10 17:45:00|39656.8|39616.8|39656.8|39616.8|39671.8|39631.8|39594.1|39554.1|669
1605030600000|2020-11-10 17:50:00|39650.4|39610.4|39590.4|39550.4|39680.4|39640.4|39574.1|39534.1|222
1605030900000|2020-11-10 17:55:00|39591.8|39551.8|39636.8|39596.8|39661.8|39621.8|39570.4|39530.4|829
1605031200000|2020-11-10 18:00:00|39640.4|39600.4|39617.7|39577.7|39655.4|39615.4|39584.1|39544.1|592
1605031500000|2020-11-10 18:05:00|39627.7|39587.7|39697.7|39657.7|39701.3|39661.3|39607.7|39567.7|321
1605031800000|2020-11-10 18:10:00|39692.7|39652.7|39785.4|39745.4|39796.8|39756.8|39680|39640|530
1605032100000|2020-11-10 18:15:00|39786.8|39746.8|39990.4|39950.4|39993.1|39953.1|39766.8|39726.8|1122
1605032400000|2020-11-10 18:20:00|39995.4|39955.4|39859|39819|40026.8|39986.8|39859|39819|791
1605032700000|2020-11-10 18:25:00|39864|39824|39885.9|39845.9|39992.2|39952.2|39862.7|39822.7|1424
1605033000000|2020-11-10 18:30:00|39879.5|39839.5|39931.3|39891.3|39957.7|39917.7|39876.3|39836.3|522
1605033300000|2020-11-10 18:35:00|39937.7|39897.7|39912.2|39872.2|39980.4|39940.4|39900|39860|972
1605033600000|2020-11-10 18:40:00|39903.6|39863.6|39782.7|39742.7|39904.9|39864.9|39743.6|39703.6|891
1605033900000|2020-11-10 18:45:00|39781.3|39741.3|39710.4|39670.4|39801.3|39761.3|39710.4|39670.4|528
1605034200000|2020-11-10 18:50:00|39709.1|39669.1|39716.8|39676.8|39741.8|39701.8|39686.8|39646.8|359
1605034500000|2020-11-10 18:55:00|39721.8|39681.8|39713.1|39673.1|39763.1|39723.1|39693.1|39653.1|502
1605034800000|2020-11-10 19:00:00|39721.8|39681.8|39651.8|39611.8|39774.1|39734.1|39650.4|39610.4|506
1605035100000|2020-11-10 19:05:00|39655.4|39615.4|39626.8|39586.8|39660.4|39620.4|39589.5|39549.5|486
1605035400000|2020-11-10 19:10:00|39636.8|39596.8|39410.4|39370.4|39653.1|39613.1|39400.4|39360.4|1604
1605035700000|2020-11-10 19:15:00|39406.8|39366.8|39480.4|39440.4|39490.4|39450.4|39384|39344|920
1604970000000|2020-11-10 01:00:00|38364.5|38324.5|38416.7|38376.7|38483.1|38443.1|38364.5|38324.5|210
1604970300000|2020-11-10 01:05:00|38421.7|38381.7|38420.3|38380.3|38435.3|38395.3|38400.3|38360.3|54
1604970600000|2020-11-10 01:10:00|38430.3|38390.3|38411.7|38371.7|38451.7|38411.7|38411.7|38371.7|28
1604970900000|2020-11-10 01:15:00|38415.3|38375.3|38400.3|38360.3|38426.7|38386.7|38390.3|38350.3|32
1604971200000|2020-11-10 01:20:00|38401.7|38361.7|38411.7|38371.7|38418.9|38378.9|38396.7|38356.7|20
1604971500000|2020-11-10 01:25:00|38415.3|38375.3|38396.7|38356.7|38415.3|38375.3|38396.7|38356.7|48
1604971800000|2020-11-10 01:30:00|38380.3|38340.3|38381.7|38341.7|38385.3|38345.3|38366.7|38326.7|27
1604972100000|2020-11-10 01:35:00|38385.3|38345.3|38380.3|38340.3|38395.3|38355.3|38370.3|38330.3|28
1604972400000|2020-11-10 01:40:00|38360.3|38320.3|38371.7|38331.7|38383.9|38343.9|38360.3|38320.3|13
1604972700000|2020-11-10 01:45:00|38370.3|38330.3|38378.9|38338.9|38380.3|38340.3|38370.3|38330.3|13
1604973000000|2020-11-10 01:50:00|38380.3|38340.3|38365.3|38325.3|38390.3|38350.3|38358.9|38318.9|7
1604973300000|2020-11-10 01:55:00|38368.9|38328.9|38363.9|38323.9|38370.3|38330.3|38360.3|38320.3|3
1604973600000|2020-11-10 02:00:00|38357.5|38317.5|38398.9|38358.9|38400.3|38360.3|38353.9|38313.9|23
1604973900000|2020-11-10 02:05:00|38395.3|38355.3|38398.9|38358.9|38400.3|38360.3|38390.3|38350.3|3
1604974200000|2020-11-10 02:10:00|38400.3|38360.3|38400.3|38360.3|38405.3|38365.3|38396.7|38356.7|8
1604974500000|2020-11-10 02:15:00|38393.9|38353.9|38388.9|38348.9|38395.3|38355.3|38388.9|38348.9|5
1604974800000|2020-11-10 02:20:00|38390.3|38350.3|38388.9|38348.9|38390.3|38350.3|38388.9|38348.9|1
1604975100000|2020-11-10 02:25:00|38385.3|38345.3|38388.9|38348.9|38390.3|38350.3|38385.3|38345.3|2
1604975400000|2020-11-10 02:30:00|38393.9|38353.9|38373.9|38333.9|38393.9|38353.9|38373.9|38333.9|8
1604975700000|2020-11-10 02:35:00|38378.9|38338.9|38368.9|38328.9|38378.9|38338.9|38365.3|38325.3|5
1604976000000|2020-11-10 02:40:00|38370.3|38330.3|38358.9|38318.9|38373.9|38333.9|38348.9|38308.9|19
1604976300000|2020-11-10 02:45:00|38355.3|38315.3|38350.3|38310.3|38358.9|38318.9|38348.9|38308.9|4
1604976600000|2020-11-10 02:50:00|38348.9|38308.9|38348.9|38308.9|38360.3|38320.3|38348.9|38308.9|10
1604976900000|2020-11-10 02:55:00|38350.3|38310.3|38348.9|38308.9|38363.9|38323.9|38343.9|38303.9|20
1604977200000|2020-11-10 03:00:00|38353.9|38313.9|38378.9|38338.9|38383.9|38343.9|38353.9|38313.9|23
1604977500000|2020-11-10 03:05:00|38383.9|38343.9|38373.9|38333.9|38390.2|38350.2|38373.9|38333.9|13
1604977800000|2020-11-10 03:10:00|38377.5|38337.5|38378.9|38338.9|38382.5|38342.5|38368.9|38328.9|5
1604978100000|2020-11-10 03:15:00|38383.9|38343.9|38368.8|38328.8|38383.9|38343.9|38368.8|38328.8|8
1604978400000|2020-11-10 03:20:00|38370.2|38330.2|38368.8|38328.8|38373.8|38333.8|38363.8|38323.8|10
1604978700000|2020-11-10 03:25:00|38365.2|38325.2|38358.8|38318.8|38368.8|38328.8|38353.8|38313.8|7
1604979000000|2020-11-10 03:30:00|38360.2|38320.2|38358.8|38318.8|38363.8|38323.8|38357.5|38317.5|7
1604979300000|2020-11-10 03:35:00|38357.4|38317.4|38353.8|38313.8|38360.2|38320.2|38353.8|38313.8|3
1604979600000|2020-11-10 03:40:00|38358.8|38318.8|38353.8|38313.8|38363.8|38323.8|38353.8|38313.8|4
1604979900000|2020-11-10 03:45:00|38350.2|38310.2|38360.2|38320.2|38363.8|38323.8|38348.8|38308.8|7
1604980200000|2020-11-10 03:50:00|38356.6|38316.6|38368.8|38328.8|38373.8|38333.8|38353.8|38313.8|14
1604980500000|2020-11-10 03:55:00|38358.8|38318.8|38362.4|38322.4|38366|38326|38343.8|38303.8|33
1604980800000|2020-11-10 04:00:00|38366|38326|38357.4|38317.4|38366|38326|38346|38306|73
1604981100000|2020-11-10 04:05:00|38358.8|38318.8|38352.4|38312.4|38363.8|38323.8|38352.4|38312.4|7
1604981400000|2020-11-10 04:10:00|38356|38316|38357.4|38317.4|38358.8|38318.8|38352.4|38312.4|1
1604981700000|2020-11-10 04:15:00|38356|38316|38351|38311|38356|38316|38346|38306|103
1604982000000|2020-11-10 04:20:00|38356|38316|38348.3|38308.3|38356|38316|38348.3|38308.3|128
1604982300000|2020-11-10 04:25:00|38349.6|38309.6|38354.6|38314.6|38354.6|38314.6|38344.6|38304.6|12
1604982600000|2020-11-10 04:30:00|38353.3|38313.3|38343.2|38303.2|38354.6|38314.6|38338.2|38298.2|59
1604982900000|2020-11-10 04:35:00|38344.6|38304.6|38353.2|38313.2|38354.6|38314.6|38343.2|38303.2|6
1604983200000|2020-11-10 04:40:00|38354.6|38314.6|38368.2|38328.2|38373.2|38333.2|38354.6|38314.6|5
1604983500000|2020-11-10 04:45:00|38379.6|38339.6|38378.2|38338.2|38384.6|38344.6|38373.2|38333.2|6
1604983800000|2020-11-10 04:50:00|38373.2|38333.2|38378.2|38338.2|38378.2|38338.2|38373.2|38333.2|5
1604984100000|2020-11-10 04:55:00|38379.6|38339.6|38378.2|38338.2|38388.2|38348.2|38378.2|38338.2|9
1604984400000|2020-11-10 05:00:00|38383.2|38343.2|38383.2|38343.2|38383.2|38343.2|38378.2|38338.2|3
1604984700000|2020-11-10 05:05:00|38379.6|38339.6|38393.2|38353.2|38423.2|38383.2|38379.6|38339.6|77
1604985000000|2020-11-10 05:10:00|38394.6|38354.6|38393.2|38353.2|38399.6|38359.6|38388.2|38348.2|10
1604985300000|2020-11-10 05:15:00|38388.2|38348.2|38383.2|38343.2|38388.2|38348.2|38378.2|38338.2|10
1604985600000|2020-11-10 05:20:00|38379.6|38339.6|38408.2|38368.2|38414.6|38374.6|38378.2|38338.2|49
1604985900000|2020-11-10 05:25:00|38404.6|38364.6|38398.2|38358.2|38413.2|38373.2|38393.2|38353.2|12
1604986200000|2020-11-10 05:30:00|38403.2|38363.2|38393.2|38353.2|38403.2|38363.2|38378.2|38338.2|33
1604986500000|2020-11-10 05:35:00|38391.8|38351.8|38385.4|38345.4|38394.6|38354.6|38373.2|38333.2|32
1604986800000|2020-11-10 05:40:00|38381.8|38341.8|38353.2|38313.2|38390.4|38350.4|38348.2|38308.2|240
1604987100000|2020-11-10 05:45:00|38348.2|38308.2|38353.2|38313.2|38359.6|38319.6|38348.2|38308.2|14
1604987400000|2020-11-10 05:50:00|38348.2|38308.2|38348.2|38308.2|38349.6|38309.6|38338.2|38298.2|33
1604987700000|2020-11-10 05:55:00|38349.6|38309.6|38348.2|38308.2|38353.2|38313.2|38338.2|38298.2|11
1604988000000|2020-11-10 06:00:00|38351.8|38311.8|38338.2|38298.2|38359.6|38319.6|38338.2|38298.2|33
1604988300000|2020-11-10 06:05:00|38343.2|38303.2|38343.2|38303.2|38348.2|38308.2|38338.2|38298.2|15
1604988600000|2020-11-10 06:10:00|38344.6|38304.6|38353.2|38313.2|38354.6|38314.6|38339.6|38299.6|10
1604988900000|2020-11-10 06:15:00|38349.6|38309.6|38338.2|38298.2|38353.2|38313.2|38338.2|38298.2|5
1604989200000|2020-11-10 06:20:00|38339.6|38299.6|38338.2|38298.2|38344.6|38304.6|38338.2|38298.2|9
1604989500000|2020-11-10 06:25:00|38339.6|38299.6|38354.6|38314.6|38354.6|38314.6|38339.6|38299.6|13
1604989800000|2020-11-10 06:30:00|38350.9|38310.9|38343.2|38303.2|38353.2|38313.2|38338.2|38298.2|7
1604990100000|2020-11-10 06:35:00|38344.5|38304.5|38353.2|38313.2|38353.2|38313.2|38338.2|38298.2|8
1604990400000|2020-11-10 06:40:00|38354.5|38314.5|38353.2|38313.2|38358.2|38318.2|38344.5|38304.5|17
1604990700000|2020-11-10 06:45:00|38358.2|38318.2|38393.2|38353.2|38393.2|38353.2|38354.5|38314.5|21
1604991000000|2020-11-10 06:50:00|38389.5|38349.5|38408.2|38368.2|38423.2|38383.2|38388.2|38348.2|14
1604991300000|2020-11-10 06:55:00|38403.2|38363.2|38381.8|38341.8|38411.8|38371.8|38381.8|38341.8|23
1604991600000|2020-11-10 07:00:00|38385.4|38345.4|38391.8|38351.8|38410.4|38370.4|38370.4|38330.4|38
1604991900000|2020-11-10 07:05:00|38390.4|38350.4|38386.8|38346.8|38396.8|38356.8|38370.4|38330.4|31
1604992200000|2020-11-10 07:10:00|38391.8|38351.8|38401.8|38361.8|38401.8|38361.8|38381.8|38341.8|16
1604992500000|2020-11-10 07:15:00|38405.4|38365.4|38413.1|38373.1|38413.1|38373.1|38385.4|38345.4|16
1604992800000|2020-11-10 07:20:00|38418.1|38378.1|38431.8|38391.8|38433.1|38393.1|38410.4|38370.4|20
1604993100000|2020-11-10 07:25:00|38435.4|38395.4|38430.4|38390.4|38445.4|38405.4|38425.4|38385.4|26
1604993400000|2020-11-10 07:30:00|38425.4|38385.4|38400.4|38360.4|38425.4|38385.4|38400.4|38360.4|114
1604993700000|2020-11-10 07:35:00|38405.4|38365.4|38401.7|38361.7|38411.7|38371.7|38385.4|38345.4|39
1604994000000|2020-11-10 07:40:00|38400.4|38360.4|38421.7|38381.7|38421.7|38381.7|38391.7|38351.7|7
1604994300000|2020-11-10 07:45:00|38420.4|38380.4|38401.7|38361.7|38421.7|38381.7|38401.7|38361.7|13
1604994600000|2020-11-10 07:50:00|38405.4|38365.4|38425.4|38385.4|38441.7|38401.7|38391.7|38351.7|43
1604994900000|2020-11-10 07:55:00|38421.7|38381.7|38410.3|38370.3|38421.7|38381.7|38408.1|38368.1|28
1604995200000|2020-11-10 08:00:00|38411.7|38371.7|38431.7|38391.7|38441.7|38401.7|38406.7|38366.7|150
1604995500000|2020-11-10 08:05:00|38430.3|38390.3|38410.3|38370.3|38440.3|38400.3|38401.7|38361.7|22
1604995800000|2020-11-10 08:10:00|38415.3|38375.3|38420.3|38380.3|38420.3|38380.3|38391.7|38351.7|6
1604996100000|2020-11-10 08:15:00|38421.7|38381.7|38448.1|38408.1|38448.1|38408.1|38401.7|38361.7|55
1604996400000|2020-11-10 08:20:00|38451.7|38411.7|38481.7|38441.7|38501.7|38461.7|38451.7|38411.7|54
1604996700000|2020-11-10 08:25:00|38490.3|38450.3|38501.7|38461.7|38505.3|38465.3|38468.1|38428.1|45
1604997000000|2020-11-10 08:30:00|38500.3|38460.3|38520.3|38480.3|38525.3|38485.3|38490.3|38450.3|31
1604997300000|2020-11-10 08:35:00|38525.3|38485.3|38548.1|38508.1|38551.7|38511.7|38500.3|38460.3|69
1604997600000|2020-11-10 08:40:00|38551.7|38511.7|38528.1|38488.1|38565.3|38525.3|38520.3|38480.3|159
1604997900000|2020-11-10 08:45:00|38526.7|38486.7|38535.3|38495.3|38545.3|38505.3|38521.7|38481.7|12
1604998200000|2020-11-10 08:50:00|38538.9|38498.9|38540.3|38500.3|38565.3|38525.3|38535.3|38495.3|7
1604998500000|2020-11-10 08:55:00|38541.7|38501.7|38560.3|38520.3|38565.3|38525.3|38536.7|38496.7|11
1604998800000|2020-11-10 09:00:00|38556.7|38516.7|38551.7|38511.7|38565.3|38525.3|38550.3|38510.3|7
1604999100000|2020-11-10 09:05:00|38550.3|38510.3|38561.7|38521.7|38571.7|38531.7|38528.1|38488.1|64
1604999400000|2020-11-10 09:10:00|38566.7|38526.7|38571.7|38531.7|38596.7|38556.7|38553.1|38513.1|31
1604999700000|2020-11-10 09:15:00|38568.9|38528.9|38560.3|38520.3|38583.1|38543.1|38560.3|38520.3|17
1605000000000|2020-11-10 09:20:00|38565.3|38525.3|38570.3|38530.3|38571.7|38531.7|38550.3|38510.3|6
1605000300000|2020-11-10 09:25:00|38575.3|38535.3|38580.3|38540.3|38610.3|38570.3|38575.3|38535.3|23
1605000600000|2020-11-10 09:30:00|38576.7|38536.7|38568|38528|38588|38548|38553|38513|67
1605000900000|2020-11-10 09:35:00|38564.4|38524.4|38553|38513|38573|38533|38553|38513|10
1605001200000|2020-11-10 09:40:00|38548|38508|38584.4|38544.4|38594.4|38554.4|38543|38503|45
1605001500000|2020-11-10 09:45:00|38588|38548|38593|38553|38613|38573|38573|38533|43
1605001800000|2020-11-10 09:50:00|38594.4|38554.4|38555.8|38515.8|38594.4|38554.4|38552.2|38512.2|182
1605002100000|2020-11-10 09:55:00|38560.8|38520.8|38545.8|38505.8|38575.8|38535.8|38542.2|38502.2|98
1605002400000|2020-11-10 10:00:00|38547.2|38507.2|38552.2|38512.2|38565.8|38525.8|38537.2|38497.2|137
1605002700000|2020-11-10 10:05:00|38553.5|38513.5|38529.9|38489.9|38553.5|38513.5|38508.5|38468.5|44
1605003000000|2020-11-10 10:10:00|38528.5|38488.5|38518.5|38478.5|38532.1|38492.1|38513.5|38473.5|22
1605003300000|2020-11-10 10:15:00|38523.5|38483.5|38524.9|38484.9|38539.9|38499.9|38518.5|38478.5|24
1605003600000|2020-11-10 10:20:00|38528.5|38488.5|38529.9|38489.9|38539.9|38499.9|38524.9|38484.9|6
1605003900000|2020-11-10 10:25:00|38533.5|38493.5|38548.5|38508.5|38551.3|38511.3|38529.9|38489.9|29
1605004200000|2020-11-10 10:30:00|38538.5|38498.5|38544.9|38504.9|38548.5|38508.5|38538.5|38498.5|3
1605004500000|2020-11-10 10:35:00|38548.5|38508.5|38558.5|38518.5|38573.5|38533.5|38548.5|38508.5|21
1605004800000|2020-11-10 10:40:00|38554.9|38514.9|38561.2|38521.2|38573.5|38533.5|38554.9|38514.9|31
1605005100000|2020-11-10 10:45:00|38558.5|38518.5|38554.9|38514.9|38574.9|38534.9|38541.2|38501.2|37
1605005400000|2020-11-10 10:50:00|38551.2|38511.2|38558.5|38518.5|38558.5|38518.5|38538.5|38498.5|50
1605005700000|2020-11-10 10:55:00|38554.9|38514.9|38533.5|38493.5|38568.5|38528.5|38533.5|38493.5|19
1605006000000|2020-11-10 11:00:00|38518.5|38478.5|38434.4|38394.4|38518.5|38478.5|38425.7|38385.7|78
1605006300000|2020-11-10 11:05:00|38438|38398|38463|38423|38465.7|38425.7|38428|38388|48
1605006600000|2020-11-10 11:10:00|38464.4|38424.4|38443|38403|38484.4|38444.4|38424.3|38384.3|21
1605006900000|2020-11-10 11:15:00|38434.3|38394.3|38449.3|38409.3|38454.3|38414.3|38433|38393|14
1605007200000|2020-11-10 11:20:00|38459.3|38419.3|38379.3|38339.3|38465.7|38425.7|38373|38333|59
1605007500000|2020-11-10 11:25:00|38383|38343|38389.3|38349.3|38403|38363|38378|38338|25
1605007800000|2020-11-10 11:30:00|38393|38353|38415.7|38375.7|38430.7|38390.7|38388|38348|196
1605008100000|2020-11-10 11:35:00|38414.3|38374.3|38384.3|38344.3|38414.3|38374.3|38368|38328|63
1605008400000|2020-11-10 11:40:00|38389.3|38349.3|38395.7|38355.7|38425.7|38385.7|38389.3|38349.3|194
1605008700000|2020-11-10 11:45:00|38394.3|38354.3|38393|38353|38418|38378|38374.3|38334.3|164
1605009000000|2020-11-10 11:50:00|38394.3|38354.3|38442.9|38402.9|38479.8|38439.8|38378|38338|388
1605009300000|2020-11-10 11:55:00|38439.3|38399.3|38475.7|38435.7|38477.1|38437.1|38434.3|38394.3|97
1605009600000|2020-11-10 12:00:00|38474.3|38434.3|38487.1|38447.1|38487.1|38447.1|38457.1|38417.1|147
1605009900000|2020-11-10 12:05:00|38488.4|38448.4|38490.7|38450.7|38500.7|38460.7|38474.3|38434.3|153
1605010200000|2020-11-10 12:10:00|38494.3|38454.3|38474.3|38434.3|38505.7|38465.7|38467.9|38427.9|111
1605010500000|2020-11-10 12:15:00|38477.9|38437.9|38509.3|38469.3|38560.7|38520.7|38477.9|38437.9|169
1605010800000|2020-11-10 12:20:00|38507.9|38467.9|38477.9|38437.9|38510.7|38470.7|38467.9|38427.9|288
1605011100000|2020-11-10 12:25:00|38482.9|38442.9|38450.7|38410.7|38543.4|38503.4|38450.7|38410.7|193
1605011400000|2020-11-10 12:30:00|38454.3|38414.3|38490.7|38450.7|38497.9|38457.9|38450.7|38410.7|119
1605011700000|2020-11-10 12:35:00|38485.7|38445.7|38529.3|38489.3|38532.9|38492.9|38480.7|38440.7|74
1605012000000|2020-11-10 12:40:00|38525.7|38485.7|38474.3|38434.3|38544.3|38504.3|38470.7|38430.7|223
1605012300000|2020-11-10 12:45:00|38481.5|38441.5|38465.7|38425.7|38500.7|38460.7|38465.7|38425.7|181
1605012600000|2020-11-10 12:50:00|38467|38427|38422.9|38382.9|38480.7|38440.7|38422.9|38382.9|136
1605012900000|2020-11-10 12:55:00|38421.5|38381.5|38424.3|38384.3|38427.9|38387.9|38389.3|38349.3|58
1605013200000|2020-11-10 13:00:00|38427.9|38387.9|38450.2|38410.2|38461.5|38421.5|38401.5|38361.5|54
1605013500000|2020-11-10 13:05:00|38446.5|38406.5|38401.5|38361.5|38470.2|38430.2|38390.2|38350.2|140
1605013800000|2020-11-10 13:10:00|38405.2|38365.2|38402.9|38362.9|38420.2|38380.2|38401.5|38361.5|23
1605014100000|2020-11-10 13:15:00|38401.5|38361.5|38405.1|38365.1|38406.5|38366.5|38386.5|38346.5|61
1605014400000|2020-11-10 13:20:00|38420.1|38380.1|38396.5|38356.5|38431.5|38391.5|38392.9|38352.9|15
1605014700000|2020-11-10 13:25:00|38392.9|38352.9|38375.1|38335.1|38396.5|38356.5|38371.5|38331.5|44
1605015000000|2020-11-10 13:30:00|38371.5|38331.5|38391.5|38351.5|38411.5|38371.5|38361.5|38321.5|44
1605015300000|2020-11-10 13:35:00|38387.9|38347.9|38380.1|38340.1|38392.9|38352.9|38370.1|38330.1|50
1605015600000|2020-11-10 13:40:00|38381.5|38341.5|38401.5|38361.5|38407.9|38367.9|38360.1|38320.1|121
1605018600000|2020-11-10 14:30:00|38446.5|38406.5|38515.1|38475.1|38567.8|38527.8|38445.6|38405.6|898
1605018900000|2020-11-10 14:35:00|38522.8|38482.8|38547.8|38507.8|38557.8|38517.8|38486.5|38446.5|926
1605019200000|2020-11-10 14:40:00|38540.6|38500.6|38614.7|38574.7|38626|38586|38531.5|38491.5|651
1605019500000|2020-11-10 14:45:00|38606|38566|38510.6|38470.6|38606|38566|38510.6|38470.6|343
1605019800000|2020-11-10 14:50:00|38500.6|38460.6|38503.3|38463.3|38530.6|38490.6|38486.9|38446.9|379
1605020100000|2020-11-10 14:55:00|38500.6|38460.6|38532.4|38492.4|38537.4|38497.4|38491.9|38451.9|1425
1605020400000|2020-11-10 15:00:00|38536|38496|38581.9|38541.9|38590.6|38550.6|38484.7|38444.7|975
1605020700000|2020-11-10 15:05:00|38583.3|38543.3|38603.3|38563.3|38613.3|38573.3|38566|38526|630
1605021000000|2020-11-10 15:10:00|38604.7|38564.7|38559.6|38519.6|38613.3|38573.3|38559.6|38519.6|272
1605021300000|2020-11-10 15:15:00|38563.3|38523.3|38519.6|38479.6|38583.3|38543.3|38513.3|38473.3|255
1605021600000|2020-11-10 15:20:00|38523.3|38483.3|38533.3|38493.3|38559.6|38519.6|38493.3|38453.3|1048
1605021900000|2020-11-10 15:25:00|38529.6|38489.6|38463.3|38423.3|38533.3|38493.3|38449.6|38409.6|842
1605022200000|2020-11-10 15:30:00|38453.3|38413.3|38450.5|38410.5|38470.5|38430.5|38423.3|38383.3|385
1605022500000|2020-11-10 15:35:00|38445.5|38405.5|38446.9|38406.9|38463.3|38423.3|38403.3|38363.3|538
1605022800000|2020-11-10 15:40:00|38451.9|38411.9|38364.2|38324.2|38461.9|38421.9|38357.8|38317.8|613
1605023100000|2020-11-10 15:45:00|38367.8|38327.8|38366.4|38326.4|38392.8|38352.8|38355.1|38315.1|599
1605023400000|2020-11-10 15:50:00|38361.4|38321.4|38345.1|38305.1|38382.8|38342.8|38337.8|38297.8|506
1605023700000|2020-11-10 15:55:00|38347.8|38307.8|38410|38370|38421.4|38381.4|38347.8|38307.8|327
1605024000000|2020-11-10 16:00:00|38405|38365|38415|38375|38435|38395|38385|38345|684
1605024300000|2020-11-10 16:05:00|38425|38385|38465|38425|38481.4|38441.4|38415|38375|497
1605024600000|2020-11-10 16:10:00|38468.7|38428.7|38481.4|38441.4|38531.4|38491.4|38465|38425|913
1605024900000|2020-11-10 16:15:00|38480|38440|38448.7|38408.7|38506.4|38466.4|38448.7|38408.7|1168
1605025200000|2020-11-10 16:20:00|38452.3|38412.3|38448.7|38408.7|38475|38435|38427.3|38387.3|932
1605025500000|2020-11-10 16:25:00|38442.3|38402.3|38478.7|38438.7|38492.3|38452.3|38435|38395|767
1605025800000|2020-11-10 16:30:00|38482.3|38442.3|38503.7|38463.7|38523.7|38483.7|38457.3|38417.3|690
1605026100000|2020-11-10 16:35:00|38507.3|38467.3|38601.4|38561.4|38611.4|38571.4|38507.3|38467.3|1365
1605026400000|2020-11-10 16:40:00|38597.8|38557.8|38645|38605|38645|38605|38586.4|38546.4|553
1605026700000|2020-11-10 16:45:00|38650|38610|38695|38655|38717.7|38677.7|38642.3|38602.3|497
1605027000000|2020-11-10 16:50:00|38698.7|38658.7|38698.7|38658.7|38759.1|38719.1|38681.4|38641.4|504
1605027300000|2020-11-10 16:55:00|38702.3|38662.3|38749.6|38709.6|38792.7|38752.7|38698.7|38658.7|734
1605027600000|2020-11-10 17:00:00|38830.9|38790.9|39239.6|39199.6|39295.9|39255.9|38828.2|38788.2|1753
1605027900000|2020-11-10 17:05:00|39236.8|39196.8|39135|39095|39254.6|39214.6|39123.6|39083.6|968
1605028200000|2020-11-10 17:10:00|39131.4|39091.4|39287.3|39247.3|39325|39285|39126.4|39086.4|1037
1605028500000|2020-11-10 17:15:00|39282.3|39242.3|39195.5|39155.5|39334.5|39294.5|39186.8|39146.8|1083
1605028800000|2020-11-10 17:20:00|39196.8|39156.8|39350.5|39310.5|39354.1|39314.1|39147.7|39107.7|989
1605029100000|2020-11-10 17:25:00|39349.1|39309.1|39420.9|39380.9|39470.9|39430.9|39349.1|39309.1|502
1605029400000|2020-11-10 17:30:00|39422.3|39382.3|39578.2|39538.2|39604.1|39564.1|39402.3|39362.3|561
1605029700000|2020-11-10 17:35:00|39576.8|39536.8|39634.5|39594.5|39649.5|39609.5|39543.2|39503.2|689
1605030000000|2020-11-10 17:40:00|39633.2|39593.2|39646.8|39606.8|39646.8|39606.8|39576.8|39536.8|546
1605030300000|2020-11-10 17:45:00|39656.8|39616.8|39656.8|39616.8|39671.8|39631.8|39594.1|39554.1|669
1605030600000|2020-11-10 17:50:00|39650.4|39610.4|39590.4|39550.4|39680.4|39640.4|39574.1|39534.1|222
1605030900000|2020-11-10 17:55:00|39591.8|39551.8|39636.8|39596.8|39661.8|39621.8|39570.4|39530.4|829
1605031200000|2020-11-10 18:00:00|39640.4|39600.4|39617.7|39577.7|39655.4|39615.4|39584.1|39544.1|592
1605031500000|2020-11-10 18:05:00|39627.7|39587.7|39697.7|39657.7|39701.3|39661.3|39607.7|39567.7|321
1605031800000|2020-11-10 18:10:00|39692.7|39652.7|39785.4|39745.4|39796.8|39756.8|39680|39640|530
1605032100000|2020-11-10 18:15:00|39786.8|39746.8|39990.4|39950.4|39993.1|39953.1|39766.8|39726.8|1122
1605032400000|2020-11-10 18:20:00|39995.4|39955.4|39859|39819|40026.8|39986.8|39859|39819|791
1605032700000|2020-11-10 18:25:00|39864|39824|39885.9|39845.9|39992.2|39952.2|39862.7|39822.7|1424
1605033000000|2020-11-10 18:30:00|39879.5|39839.5|39931.3|39891.3|39957.7|39917.7|39876.3|39836.3|522
1605033300000|2020-11-10 18:35:00|39937.7|39897.7|39912.2|39872.2|39980.4|39940.4|39900|39860|972
1605033600000|2020-11-10 18:40:00|39903.6|39863.6|39782.7|39742.7|39904.9|39864.9|39743.6|39703.6|891
1605033900000|2020-11-10 18:45:00|39781.3|39741.3|39710.4|39670.4|39801.3|39761.3|39710.4|39670.4|528
1605034200000|2020-11-10 18:50:00|39709.1|39669.1|39716.8|39676.8|39741.8|39701.8|39686.8|39646.8|359
1605034500000|2020-11-10 18:55:00|39721.8|39681.8|39713.1|39673.1|39763.1|39723.1|39693.1|39653.1|502
1605034800000|2020-11-10 19:00:00|39721.8|39681.8|39651.8|39611.8|39774.1|39734.1|39650.4|39610.4|506
1605035100000|2020-11-10 19:05:00|39655.4|39615.4|39626.8|39586.8|39660.4|39620.4|39589.5|39549.5|486
1605035400000|2020-11-10 19:10:00|39636.8|39596.8|39410.4|39370.4|39653.1|39613.1|39400.4|39360.4|1604
1605035700000|2020-11-10 19:15:00|39406.8|39366.8|39480.4|39440.4|39490.4|39450.4|39384|39344|920
1605056400000|2020-11-11 01:00:00|39563|39523|39591.6|39551.6|39636.6|39596.6|39526.6|39486.6|396
1605056700000|2020-11-11 01:05:00|39595.3|39555.3|39566.6|39526.6|39606.6|39566.6|39529.3|39489.3|174
1605057000000|2020-11-11 01:10:00|39563|39523|39645.3|39605.3|39646.6|39606.6|39563|39523|56
1605057300000|2020-11-11 01:15:00|39641.6|39601.6|39678.9|39638.9|39693.9|39653.9|39608.9|39568.9|91
1605057600000|2020-11-11 01:20:00|39688.9|39648.9|39698.9|39658.9|39703.9|39663.9|39658.9|39618.9|35
1605057900000|2020-11-11 01:25:00|39693.9|39653.9|39750.2|39710.2|39750.2|39710.2|39690.2|39650.2|24
1605058200000|2020-11-11 01:30:00|39748.9|39708.9|39730.2|39690.2|39755.2|39715.2|39720.2|39680.2|49
1605058500000|2020-11-11 01:35:00|39731.6|39691.6|39788.9|39748.9|39808.9|39768.9|39730.2|39690.2|75
1605058800000|2020-11-11 01:40:00|39790.2|39750.2|39818.9|39778.9|39823.9|39783.9|39790.2|39750.2|51
1605059100000|2020-11-11 01:45:00|39813.9|39773.9|39790.2|39750.2|39813.9|39773.9|39770.2|39730.2|72
1605059400000|2020-11-11 01:50:00|39798.9|39758.9|39795.2|39755.2|39820.2|39780.2|39783.9|39743.9|29
1605059700000|2020-11-11 01:55:00|39798.9|39758.9|39778.9|39738.9|39813.9|39773.9|39767.5|39727.5|31
1605060000000|2020-11-11 02:00:00|39773.9|39733.9|39778.9|39738.9|39810.2|39770.2|39770.2|39730.2|15
1605060300000|2020-11-11 02:05:00|39777.5|39737.5|39788.9|39748.9|39808.9|39768.9|39777.5|39737.5|20
1605060600000|2020-11-11 02:10:00|39783.9|39743.9|39768.9|39728.9|39788.9|39748.9|39765.2|39725.2|111
1605060900000|2020-11-11 02:15:00|39767.5|39727.5|39808.9|39768.9|39813.9|39773.9|39767.5|39727.5|52
1605061200000|2020-11-11 02:20:00|39810.2|39770.2|39808.9|39768.9|39820.2|39780.2|39805.2|39765.2|15
1605061500000|2020-11-11 02:25:00|39803.9|39763.9|39800.2|39760.2|39810.2|39770.2|39787.5|39747.5|49
1605061800000|2020-11-11 02:30:00|39798.9|39758.9|39800.2|39760.2|39808.9|39768.9|39790.2|39750.2|3
1605062100000|2020-11-11 02:35:00|39803.9|39763.9|39838.9|39798.9|39840.2|39800.2|39800.2|39760.2|31
1605062400000|2020-11-11 02:40:00|39840.2|39800.2|39886.2|39846.2|39906.2|39866.2|39838.9|39798.9|160
1605062700000|2020-11-11 02:45:00|39887.5|39847.5|39893.5|39853.5|39894.8|39854.8|39856.2|39816.2|37
1605063000000|2020-11-11 02:50:00|39894.8|39854.8|39893.5|39853.5|39928.5|39888.5|39873.5|39833.5|38
1605063300000|2020-11-11 02:55:00|39894.8|39854.8|39864.8|39824.8|39903.5|39863.5|39864.8|39824.8|7
1605063600000|2020-11-11 03:00:00|39868.5|39828.5|39873.5|39833.5|39878.5|39838.5|39853.5|39813.5|20
1605063900000|2020-11-11 03:05:00|39874.8|39834.8|39923.5|39883.5|39928.5|39888.5|39874.8|39834.8|25
1605064200000|2020-11-11 03:10:00|39924.8|39884.8|39918.5|39878.5|39928.5|39888.5|39903.5|39863.5|14
1605064500000|2020-11-11 03:15:00|39919.8|39879.8|39918.5|39878.5|39928.5|39888.5|39908.5|39868.5|82
1605064800000|2020-11-11 03:20:00|39925.8|39885.8|39918.5|39878.5|39928.5|39888.5|39898.5|39858.5|19
1605065100000|2020-11-11 03:25:00|39913.5|39873.5|39913.5|39873.5|39918.5|39878.5|39908.5|39868.5|28
1605065400000|2020-11-11 03:30:00|39918.5|39878.5|39903.5|39863.5|39918.5|39878.5|39903.5|39863.5|11
1605065700000|2020-11-11 03:35:00|39904.8|39864.8|39873.5|39833.5|39908.5|39868.5|39868.5|39828.5|17
1605066000000|2020-11-11 03:40:00|39874.8|39834.8|39856.2|39816.2|39908.5|39868.5|39853.5|39813.5|34
1605066300000|2020-11-11 03:45:00|39854.8|39814.8|39868.5|39828.5|39883.5|39843.5|39854.8|39814.8|16
1605066600000|2020-11-11 03:50:00|39863.5|39823.5|39878.5|39838.5|39888.5|39848.5|39863.5|39823.5|41
1605066900000|2020-11-11 03:55:00|39877.1|39837.1|39888.5|39848.5|39903.5|39863.5|39873.5|39833.5|11
1605067200000|2020-11-11 04:00:00|39881.1|39841.1|39873.5|39833.5|39881.1|39841.1|39868.5|39828.5|56
1605067500000|2020-11-11 04:05:00|39864.8|39824.8|39848.5|39808.5|39874.8|39834.8|39848.5|39808.5|15
1605067800000|2020-11-11 04:10:00|39853.5|39813.5|39854.8|39814.8|39863.5|39823.5|39853.5|39813.5|2
1605068100000|2020-11-11 04:15:00|39853.5|39813.5|39848.5|39808.5|39853.5|39813.5|39848.5|39808.5|1
1605068400000|2020-11-11 04:20:00|39844.8|39804.8|39858.4|39818.4|39858.4|39818.4|39838.5|39798.5|7
1605068700000|2020-11-11 04:25:00|39863.4|39823.4|39848.4|39808.4|39863.4|39823.4|39844.8|39804.8|4
1605069000000|2020-11-11 04:30:00|39843.4|39803.4|39853.4|39813.4|39853.4|39813.4|39843.4|39803.4|4
1605069300000|2020-11-11 04:35:00|39848.4|39808.4|39868.4|39828.4|39868.4|39828.4|39843.4|39803.4|7
1605069600000|2020-11-11 04:40:00|39863.4|39823.4|39873.4|39833.4|39873.4|39833.4|39863.4|39823.4|6
1605069900000|2020-11-11 04:45:00|39863.4|39823.4|39863.4|39823.4|39863.4|39823.4|39854.8|39814.8|6
1605070200000|2020-11-11 04:50:00|39854.8|39814.8|39883.4|39843.4|39883.4|39843.4|39854.8|39814.8|12
1605070500000|2020-11-11 04:55:00|39882.1|39842.1|39873.4|39833.4|39882.1|39842.1|39873.4|39833.4|3
1605070800000|2020-11-11 05:00:00|||||||||2
1605071100000|2020-11-11 05:05:00|39878.4|39838.4|39868.4|39828.4|39878.4|39838.4|39868.4|39828.4|3
1605071400000|2020-11-11 05:10:00|39863.4|39823.4|39853.4|39813.4|39863.4|39823.4|39843.4|39803.4|11
1605071700000|2020-11-11 05:15:00|39854.8|39814.8|39853.4|39813.4|39858.4|39818.4|39853.4|39813.4|1
1605072000000|2020-11-11 05:20:00|39858.4|39818.4|39874.8|39834.8|39874.8|39834.8|39853.4|39813.4|9
1605072300000|2020-11-11 05:25:00|39873.4|39833.4|39883.4|39843.4|39883.4|39843.4|39854.8|39814.8|16
1605072600000|2020-11-11 05:30:00|39879.8|39839.8|39843.4|39803.4|39884.8|39844.8|39828.4|39788.4|61
1605072900000|2020-11-11 05:35:00|39848.4|39808.4|39834.8|39794.8|39863.4|39823.4|39828.4|39788.4|25
1605073200000|2020-11-11 05:40:00|39838.4|39798.4|39839.8|39799.8|39849.8|39809.8|39834.8|39794.8|4
1605073500000|2020-11-11 05:45:00|39843.4|39803.4|39849.8|39809.8|39854.8|39814.8|39839.8|39799.8|8
1605073800000|2020-11-11 05:50:00|39853.4|39813.4|39874.8|39834.8|39874.8|39834.8|39844.8|39804.8|13
1605074100000|2020-11-11 05:55:00|39869.8|39829.8|39871.1|39831.1|39874.8|39834.8|39864.8|39824.8|14
1605074400000|2020-11-11 06:00:00|39869.8|39829.8|39904.8|39864.8|39904.8|39864.8|39866.1|39826.1|34
1605074700000|2020-11-11 06:05:00|39901.1|39861.1|39886.1|39846.1|39904.8|39864.8|39881.1|39841.1|56
1605075000000|2020-11-11 06:10:00|39889.8|39849.8|39901.1|39861.1|39901.1|39861.1|39884.8|39844.8|12
1605075300000|2020-11-11 06:15:00|39904.8|39864.8|39899.8|39859.8|39914.8|39874.8|39891.1|39851.1|36
1605075600000|2020-11-11 06:20:00|39894.8|39854.8|39907.4|39867.4|39911.1|39871.1|39894.8|39854.8|91
1605075900000|2020-11-11 06:25:00|39901.1|39861.1|39887.4|39847.4|39911.1|39871.1|39887.4|39847.4|8
1605076200000|2020-11-11 06:30:00|39886.1|39846.1|39901.1|39861.1|39912.4|39872.4|39886.1|39846.1|14
1605076500000|2020-11-11 06:35:00|39897.4|39857.4|39906.1|39866.1|39916.1|39876.1|39897.4|39857.4|31
1605076800000|2020-11-11 06:40:00|39907.4|39867.4|39921.1|39881.1|39924.8|39884.8|39906.1|39866.1|26
1605077100000|2020-11-11 06:45:00|39924.8|39884.8|39937.4|39897.4|39937.4|39897.4|39911.1|39871.1|24
1605077400000|2020-11-11 06:50:00|39948.8|39908.8|39951.1|39911.1|39961.1|39921.1|39947.4|39907.4|61
1605077700000|2020-11-11 06:55:00|39956.1|39916.1|39969.7|39929.7|39971.1|39931.1|39951.1|39911.1|49
1605078000000|2020-11-11 07:00:00|39968.4|39928.4|39936.1|39896.1|39968.4|39928.4|39936.1|39896.1|30
1605078300000|2020-11-11 07:05:00|39931.1|39891.1|39946.1|39906.1|39961.1|39921.1|39931.1|39891.1|30
1605078600000|2020-11-11 07:10:00|39942.4|39902.4|39928.8|39888.8|39946.1|39906.1|39901.1|39861.1|44
1605078900000|2020-11-11 07:15:00|39932.4|39892.4|39928.8|39888.8|39938.8|39898.8|39917.4|39877.4|16
1605079200000|2020-11-11 07:20:00|39932.4|39892.4|39926.1|39886.1|39937.4|39897.4|39916.1|39876.1|32
1605079500000|2020-11-11 07:25:00|39922.4|39882.4|39927.4|39887.4|39937.4|39897.4|39911.1|39871.1|14
1605079800000|2020-11-11 07:30:00|39928.8|39888.8|39942.4|39902.4|39952.4|39912.4|39928.8|39888.8|18
1605080100000|2020-11-11 07:35:00|39938.8|39898.8|39906.1|39866.1|39938.8|39898.8|39902.4|39862.4|14
1605080400000|2020-11-11 07:40:00|39901.1|39861.1|39896.1|39856.1|39912.4|39872.4|39891.1|39851.1|9
1605080700000|2020-11-11 07:45:00|39891.1|39851.1|39856.1|39816.1|39896.1|39856.1|39851.1|39811.1|31
1605081000000|2020-11-11 07:50:00|39852.4|39812.4|39889.7|39849.7|39891.1|39851.1|39852.4|39812.4|13
1605081300000|2020-11-11 07:55:00|39897.1|39857.1|39894.7|39854.7|39904.7|39864.7|39894.7|39854.7|18
1605081600000|2020-11-11 08:00:00|39896.1|39856.1|39873.4|39833.4|39901.1|39861.1|39873.4|39833.4|43
1605081900000|2020-11-11 08:05:00|39883.4|39843.4|39873.4|39833.4|39901.1|39861.1|39873.4|39833.4|59
1605082200000|2020-11-11 08:10:00|39868.4|39828.4|39828.4|39788.4|39868.4|39828.4|39818.4|39778.4|39
1605082500000|2020-11-11 08:15:00|39824.7|39784.7|39874.7|39834.7|39874.7|39834.7|39823.4|39783.4|27
1605082800000|2020-11-11 08:20:00|39873.4|39833.4|39874.7|39834.7|39884.7|39844.7|39864.7|39824.7|19
1605083100000|2020-11-11 08:25:00|39871.1|39831.1|39902.4|39862.4|39906.1|39866.1|39871.1|39831.1|71
1605083400000|2020-11-11 08:30:00|39906.1|39866.1|39886.1|39846.1|39907.4|39867.4|39877.4|39837.4|5
1605083700000|2020-11-11 08:35:00|39891.1|39851.1|39866.1|39826.1|39896.1|39856.1|39861.1|39821.1|20
1605084000000|2020-11-11 08:40:00|39867.4|39827.4|39896|39856|39902.4|39862.4|39867.4|39827.4|7
1605084300000|2020-11-11 08:45:00|39894.7|39854.7|39881|39841|39894.7|39854.7|39851|39811|39
1605084600000|2020-11-11 08:50:00|39879.7|39839.7|39847.4|39807.4|39879.7|39839.7|39847.4|39807.4|10
1605084900000|2020-11-11 08:55:00|39837.4|39797.4|39862.4|39822.4|39872.4|39832.4|39837.4|39797.4|32
1605085200000|2020-11-11 09:00:00|39866|39826|39841|39801|39868.7|39828.7|39837.4|39797.4|25
1605085500000|2020-11-11 09:05:00|39846|39806|39831|39791|39846|39806|39827.4|39787.4|5
1605085800000|2020-11-11 09:10:00|39827.4|39787.4|39831|39791|39846|39806|39827.4|39787.4|23
1605086100000|2020-11-11 09:15:00|39832.4|39792.4|39853.7|39813.7|39853.7|39813.7|39827.4|39787.4|27
1605086400000|2020-11-11 09:20:00|39857.4|39817.4|39858.7|39818.7|39867.4|39827.4|39853.7|39813.7|83
1605086700000|2020-11-11 09:25:00|39862.4|39822.4|39843.7|39803.7|39862.4|39822.4|39827.4|39787.4|92
1605087000000|2020-11-11 09:30:00|39841|39801|39832.4|39792.4|39841|39801|39821|39781|63
1605087300000|2020-11-11 09:35:00|39828.7|39788.7|39828.7|39788.7|39832.4|39792.4|39821|39781|10
1605087600000|2020-11-11 09:40:00|39832.4|39792.4|39811|39771|39832.4|39792.4|39811|39771|104
1605087900000|2020-11-11 09:45:00|39812.4|39772.4|39819.7|39779.7|39819.7|39779.7|39808.4|39768.4|20
1605088200000|2020-11-11 09:50:00|39824.7|39784.7|39838.7|39798.7|39847.4|39807.4|39814.7|39774.7|47
1605088500000|2020-11-11 09:55:00|39842.4|39802.4|39828.7|39788.7|39842.4|39802.4|39823.7|39783.7|12
1605088800000|2020-11-11 10:00:00|39823.7|39783.7|39823.7|39783.7|39833.7|39793.7|39823.7|39783.7|31
1605089100000|2020-11-11 10:05:00|39827.4|39787.4|39843.7|39803.7|39843.7|39803.7|39823.7|39783.7|27
1605089400000|2020-11-11 10:10:00|39838.7|39798.7|39813.7|39773.7|39838.7|39798.7|39811|39771|16
1605089700000|2020-11-11 10:15:00|39812.4|39772.4|39811|39771|39816|39776|39811|39771|24
1605090000000|2020-11-11 10:20:00|39816|39776|39816|39776|39817.4|39777.4|39811|39771|13
1605090300000|2020-11-11 10:25:00|39822.3|39782.3|39811|39771|39822.3|39782.3|39811|39771|10
1605090600000|2020-11-11 10:30:00|39803.7|39763.7|39741|39701|39803.7|39763.7|39731|39691|71
1605090900000|2020-11-11 10:35:00|39734.7|39694.7|39749.7|39709.7|39751|39711|39734.7|39694.7|16
1605091200000|2020-11-11 10:40:00|39747|39707|39749.7|39709.7|39749.7|39709.7|39731|39691|11
1605091500000|2020-11-11 10:45:00|39746|39706|39764.7|39724.7|39776|39736|39746|39706|10
1605091800000|2020-11-11 10:50:00|39766|39726|39744.7|39704.7|39769.7|39729.7|39731|39691|17
1605092100000|2020-11-11 10:55:00|39741|39701|39736|39696|39751|39711|39734.7|39694.7|9
1605092400000|2020-11-11 11:00:00|39739.7|39699.7|39724.7|39684.7|39754.7|39714.7|39711|39671|24
1605092700000|2020-11-11 11:05:00|39726|39686|39699.7|39659.7|39733.3|39693.3|39694.7|39654.7|70
1605093000000|2020-11-11 11:10:00|39704.7|39664.7|39674.7|39634.7|39706|39666|39666|39626|38
1605093300000|2020-11-11 11:15:00|39669.7|39629.7|39716|39676|39717.3|39677.3|39669.7|39629.7|38
1605093600000|2020-11-11 11:20:00|39714.7|39674.7|39706|39666|39722.3|39682.3|39697.3|39657.3|12
1605093900000|2020-11-11 11:25:00|39701|39661|39721|39681|39737.3|39697.3|39701|39661|16
1605094200000|2020-11-11 11:30:00|39726|39686|39741|39701|39741|39701|39701|39661|29
1605094500000|2020-11-11 11:35:00|39742.3|39702.3|39788.7|39748.7|39797.3|39757.3|39721|39681|24
1605094800000|2020-11-11 11:40:00|39787.3|39747.3|39806|39766|39817.3|39777.3|39777.3|39737.3|31
1605095100000|2020-11-11 11:45:00|39807.3|39767.3|39809.7|39769.7|39822.3|39782.3|39803.3|39763.3|15
1605095400000|2020-11-11 11:50:00|39806|39766|39783.3|39743.3|39813.3|39773.3|39774.7|39734.7|2
1605095700000|2020-11-11 11:55:00|39779.7|39739.7|39866|39826|39866|39826|39779.7|39739.7|25
1605096000000|2020-11-11 12:00:00|39864.7|39824.7|39823.3|39783.3|39864.7|39824.7|39818.3|39778.3|17
1605096300000|2020-11-11 12:05:00|39819.7|39779.7|39891|39851|39891|39851|39799.6|39759.6|46
1605096600000|2020-11-11 12:10:00|39894.6|39854.6|39889.6|39849.6|39928.3|39888.3|39878.3|39838.3|49
1605096900000|2020-11-11 12:15:00|39893.3|39853.3|39903.3|39863.3|39913.3|39873.3|39884.6|39844.6|9
1605097200000|2020-11-11 12:20:00|39913.3|39873.3|39908.3|39868.3|39927|39887|39898.3|39858.3|17
1605097500000|2020-11-11 12:25:00|39899.6|39859.6|39908.3|39868.3|39958.3|39918.3|39893.3|39853.3|60
1605097800000|2020-11-11 12:30:00|39903.3|39863.3|39889.6|39849.6|39913.3|39873.3|39873.3|39833.3|22
1605098100000|2020-11-11 12:35:00|39893.3|39853.3|39838.3|39798.3|39893.3|39853.3|39833.3|39793.3|42
1605098400000|2020-11-11 12:40:00|39843.3|39803.3|39796|39756|39843.3|39803.3|39789.6|39749.6|39
1605098700000|2020-11-11 12:45:00|39792.3|39752.3|39724.6|39684.6|39798.3|39758.3|39713.3|39673.3|47
1605099000000|2020-11-11 12:50:00|39733.3|39693.3|39746|39706|39768.3|39728.3|39729.6|39689.6|50
1605099300000|2020-11-11 12:55:00|39744.6|39704.6|39786|39746|39791|39751|39741|39701|92
1605099600000|2020-11-11 13:00:00|39788.6|39748.6|39782.3|39742.3|39818.6|39778.6|39773.6|39733.6|57
1605099900000|2020-11-11 13:05:00|39783.6|39743.6|39753.3|39713.3|39783.6|39743.6|39736|39696|89
1605100200000|2020-11-11 13:10:00|39754.6|39714.6|39726|39686|39763.3|39723.3|39726|39686|17
1605100500000|2020-11-11 13:15:00|39729.6|39689.6|39719.6|39679.6|39743.6|39703.6|39716|39676|25
1605100800000|2020-11-11 13:20:00|39723.3|39683.3|39796|39756|39803.6|39763.6|39716|39676|51
1605101100000|2020-11-11 13:25:00|39792.3|39752.3|39802.3|39762.3|39822.3|39782.3|39787.3|39747.3|25
1605101400000|2020-11-11 13:30:00|39801|39761|39792.3|39752.3|39818.6|39778.6|39777.3|39737.3|86
1605101700000|2020-11-11 13:35:00|39797.3|39757.3|39799.6|39759.6|39819.6|39779.6|39795.9|39755.9|21
1605102000000|2020-11-11 13:40:00|39794.6|39754.6|39770.9|39730.9|39799.6|39759.6|39768.3|39728.3|45
1605105000000|2020-11-11 14:30:00|39809.6|39769.6|39714.6|39674.6|39835.9|39795.9|39680.9|39640.9|913
1605105300000|2020-11-11 14:35:00|39720.9|39680.9|39916.5|39876.5|39963.6|39923.6|39715.9|39675.9|1263
1605105600000|2020-11-11 14:40:00|39906.5|39866.5|39905.5|39865.5|39937.9|39897.9|39862.9|39822.9|685
1605105900000|2020-11-11 14:45:00|39903.2|39863.2|39931.1|39891.1|39950.1|39910.1|39878.5|39838.5|1602
1605106200000|2020-11-11 14:50:00|39934.8|39894.8|39968.5|39928.5|39968.5|39928.5|39886.1|39846.1|827
1605106500000|2020-11-11 14:55:00|39964.8|39924.8|39877.1|39837.1|39968.5|39928.5|39865.8|39825.8|1036
1605106800000|2020-11-11 15:00:00|39880.8|39840.8|39849.5|39809.5|39900.8|39860.8|39833.2|39793.2|732
1605107100000|2020-11-11 15:05:00|39844.5|39804.5|39791.8|39751.8|39864.5|39824.5|39764.2|39724.2|945
1605107400000|2020-11-11 15:10:00|39790.5|39750.5|39786.8|39746.8|39796.8|39756.8|39740.5|39700.5|1137
1605107700000|2020-11-11 15:15:00|39796.8|39756.8|39785.2|39745.2|39801.5|39761.5|39718.9|39678.9|998
1605108000000|2020-11-11 15:20:00|39790.2|39750.2|39706.2|39666.2|39821.5|39781.5|39692.5|39652.5|581
1605108300000|2020-11-11 15:25:00|39711.2|39671.2|39679.9|39639.9|39716.2|39676.2|39653.6|39613.6|1014
1605108600000|2020-11-11 15:30:00|39686.2|39646.2|39678.6|39638.6|39713.6|39673.6|39633.6|39593.6|1127
1605108900000|2020-11-11 15:35:00|39683.6|39643.6|39613.6|39573.6|39683.6|39643.6|39593.6|39553.6|742
1605109200000|2020-11-11 15:40:00|39619.9|39579.9|39537.2|39497.2|39630.9|39590.9|39520.9|39480.9|1083
1605109500000|2020-11-11 15:45:00|39542.2|39502.2|39564.6|39524.6|39600.9|39560.9|39540.9|39500.9|610
1605109800000|2020-11-11 15:50:00|39560.9|39520.9|39520.9|39480.9|39564.6|39524.6|39490.9|39450.9|908
1605110100000|2020-11-11 15:55:00|39524.6|39484.6|39461.9|39421.9|39540.9|39500.9|39426.9|39386.9|732
1605110400000|2020-11-11 16:00:00|39455.6|39415.6|39478.3|39438.3|39500.9|39460.9|39425.6|39385.6|1318
1605110700000|2020-11-11 16:05:00|39488.3|39448.3|39458.2|39418.2|39504.6|39464.6|39435.6|39395.6|949
1605111000000|2020-11-11 16:10:00|39455.6|39415.6|39428|39388|39475.6|39435.6|39423|39383|839
1605111300000|2020-11-11 16:15:00|39424.3|39384.3|39462.9|39422.9|39462.9|39422.9|39423|39383|690
1605111600000|2020-11-11 16:20:00|39472.9|39432.9|39454.3|39414.3|39485.6|39445.6|39439.3|39399.3|577
1605111900000|2020-11-11 16:25:00|39452.9|39412.9|39469.3|39429.3|39530.9|39490.9|39442.9|39402.9|973
1605112200000|2020-11-11 16:30:00|39472.9|39432.9|39400.3|39360.3|39472.9|39432.9|39371.6|39331.6|577
1605112500000|2020-11-11 16:35:00|39407.7|39367.7|39416.6|39376.6|39426.6|39386.6|39386.6|39346.6|612
1605112800000|2020-11-11 16:40:00|39412.9|39372.9|39415.3|39375.3|39441.6|39401.6|39380.3|39340.3|477
1605113100000|2020-11-11 16:45:00|39410.3|39370.3|39396.6|39356.6|39416.6|39376.6|39374|39334|643
1605113400000|2020-11-11 16:50:00|39400.3|39360.3|39360.3|39320.3|39412.9|39372.9|39320.3|39280.3|803
1605113700000|2020-11-11 16:55:00|39365.3|39325.3|39339|39299|39422.9|39382.9|39307.7|39267.7|973
1605114000000|2020-11-11 17:00:00|39340.3|39300.3|39297.7|39257.7|39354|39314|39297.7|39257.7|284
1605114300000|2020-11-11 17:05:00|39304|39264|39315.3|39275.3|39320.3|39280.3|39274|39234|283
1605114600000|2020-11-11 17:10:00|39320.3|39280.3|39274|39234|39320.3|39280.3|39274|39234|517
1605114900000|2020-11-11 17:15:00|39277.7|39237.7|39301.3|39261.3|39314|39274|39267.7|39227.7|296
1605115200000|2020-11-11 17:20:00|39307.6|39267.6|39261.3|39221.3|39307.6|39267.6|39251.3|39211.3|247
1605115500000|2020-11-11 17:25:00|39265|39225|39162.4|39122.4|39265|39225|39158.7|39118.7|694
1605115800000|2020-11-11 17:30:00|39168.7|39128.7|39156|39116|39172.4|39132.4|39139.7|39099.7|449
1605116100000|2020-11-11 17:35:00|39159.7|39119.7|39173.7|39133.7|39185|39145|39129.7|39089.7|427
1605116400000|2020-11-11 17:40:00|39172.4|39132.4|39181.3|39141.3|39224|39184|39162.4|39122.4|341
1605116700000|2020-11-11 17:45:00|39185|39145|39195|39155|39217.6|39177.6|39175|39135|233
1605117000000|2020-11-11 17:50:00|39191.3|39151.3|39212.6|39172.6|39245|39205|39191.3|39151.3|243
1605117300000|2020-11-11 17:55:00|39204|39164|39234|39194|39250.3|39210.3|39187.6|39147.6|228
1605117600000|2020-11-11 18:00:00|39237.6|39197.6|39187.6|39147.6|39247.6|39207.6|39187.6|39147.6|307
1605117900000|2020-11-11 18:05:00|39192.6|39152.6|39172.4|39132.4|39204|39164|39160|39120|261
1605118200000|2020-11-11 18:10:00|39173.7|39133.7|39196.3|39156.3|39212.6|39172.6|39172.4|39132.4|271
1605118500000|2020-11-11 18:15:00|39191.3|39151.3|39184|39144|39204|39164|39165|39125|347
1605118800000|2020-11-11 18:20:00|39187.6|39147.6|39217.6|39177.6|39227.6|39187.6|39184|39144|196
1605119100000|2020-11-11 18:25:00|39224|39184|39217.6|39177.6|39259|39219|39214|39174|473
1605119400000|2020-11-11 18:30:00|39209|39169|39204|39164|39220.3|39180.3|39194|39154|402
1605119700000|2020-11-11 18:35:00|39200.3|39160.3|39194|39154|39214|39174|39184|39144|433
1605120000000|2020-11-11 18:40:00|39197.6|39157.6|39179|39139|39207.6|39167.6|39154|39114|327
1605120300000|2020-11-11 18:45:00|39180.3|39140.3|39217.6|39177.6|39217.6|39177.6|39162.6|39122.6|277
1605120600000|2020-11-11 18:50:00|39216.3|39176.3|39210|39170|39221.3|39181.3|39175|39135|177
1605120900000|2020-11-11 18:55:00|39208.7|39168.7|39215|39175|39255|39215|39195|39155|278
1605121200000|2020-11-11 19:00:00|39211.3|39171.3|39237.6|39197.6|39247.6|39207.6|39171.3|39131.3|457
1605121500000|2020-11-11 19:05:00|39242.6|39202.6|39235.3|39195.3|39269|39229|39207.6|39167.6|652
1605121800000|2020-11-11 19:10:00|39239|39199|39209.8|39169.8|39346.9|39306.9|39179.8|39139.8|2094
1605122100000|2020-11-11 19:15:00|39213.5|39173.5|39248.5|39208.5|39278.5|39238.5|39213.5|39173.5|611
1605142800000|2020-11-12 01:00:00|39327.3|39287.3|39231|39191|39368.6|39328.6|39231|39191|205
1605143100000|2020-11-12 01:05:00|39229.6|39189.6|39190.9|39150.9|39261|39221|39178.3|39138.3|53
1605143400000|2020-11-12 01:10:00|39184.6|39144.6|39230.9|39190.9|39234.6|39194.6|39180.9|39140.9|33
1605143700000|2020-11-12 01:15:00|39234.6|39194.6|39208.3|39168.3|39238.3|39198.3|39198.3|39158.3|19
1605144000000|2020-11-12 01:20:00|39198.3|39158.3|39194.6|39154.6|39218.3|39178.3|39194.6|39154.6|10
1605144300000|2020-11-12 01:25:00|39183.3|39143.3|39153.3|39113.3|39183.3|39143.3|39148.3|39108.3|36
1605144600000|2020-11-12 01:30:00|39149.6|39109.6|39148.3|39108.3|39182.2|39142.2|39148.3|39108.3|26
1605144900000|2020-11-12 01:35:00|39149.6|39109.6|39158.3|39118.3|39158.3|39118.3|39144.6|39104.6|13
1605145200000|2020-11-12 01:40:00|39159.6|39119.6|39168.3|39128.3|39184.6|39144.6|39148.3|39108.3|22
1605145500000|2020-11-12 01:45:00|39169.6|39129.6|39149.6|39109.6|39173.3|39133.3|39143.3|39103.3|95
1605145800000|2020-11-12 01:50:00|39143.3|39103.3|39138.3|39098.3|39158.3|39118.3|39137|39097|21
1605146100000|2020-11-12 01:55:00|39139.6|39099.6|39158.3|39118.3|39158.3|39118.3|39139.6|39099.6|12
1605146400000|2020-11-12 02:00:00|39157|39117|39138.3|39098.3|39158.3|39118.3|39138.3|39098.3|7
1605146700000|2020-11-12 02:05:00|39143.3|39103.3|39148.3|39108.3|39149.6|39109.6|39133.3|39093.3|16
1605147000000|2020-11-12 02:10:00|39149.6|39109.6|39158.3|39118.3|39178.3|39138.3|39148.3|39108.3|9
1605147300000|2020-11-12 02:15:00|39153.3|39113.3|39148.3|39108.3|39163.3|39123.3|39143.3|39103.3|17
1605147600000|2020-11-12 02:20:00|39149.6|39109.6|39178.3|39138.3|39178.3|39138.3|39148.3|39108.3|0
1605147900000|2020-11-12 02:25:00|39179.6|39139.6|39189.6|39149.6|39199.6|39159.6|39179.6|39139.6|12
1605148200000|2020-11-12 02:30:00|39194.6|39154.6|39208.3|39168.3|39208.3|39168.3|39188.3|39148.3|8
1605148500000|2020-11-12 02:35:00|39204.6|39164.6|39208.3|39168.3|39218.3|39178.3|39198.3|39158.3|21
1605148800000|2020-11-12 02:40:00|39209.6|39169.6|39208.3|39168.3|39219.6|39179.6|39208.3|39168.3|15
1605149100000|2020-11-12 02:45:00|39207|39167|39219.6|39179.6|39219.6|39179.6|39203.3|39163.3|7
1605149400000|2020-11-12 02:50:00|39223.3|39183.3|39239.6|39199.6|39244.6|39204.6|39219.6|39179.6|36
1605149700000|2020-11-12 02:55:00|39233.3|39193.3|39238.3|39198.3|39238.3|39198.3|39228.3|39188.3|4
1605150000000|2020-11-12 03:00:00|39239.6|39199.6|39238.3|39198.3|39239.6|39199.6|39229.6|39189.6|6
1605150300000|2020-11-12 03:05:00|39234.6|39194.6|39228.3|39188.3|39238.3|39198.3|39223.3|39183.3|7
1605150600000|2020-11-12 03:10:00|39224.6|39184.6|39223.3|39183.3|39238.3|39198.3|39223.3|39183.3|2
1605150900000|2020-11-12 03:15:00|39224.6|39184.6|39242|39202|39263.3|39223.3|39223.3|39183.3|55
1605151200000|2020-11-12 03:20:00|39237|39197|39227|39187|39245.7|39205.7|39223.3|39183.3|5
1605151500000|2020-11-12 03:25:00|39230.7|39190.7|39217|39177|39230.7|39190.7|39213.3|39173.3|18
1605151800000|2020-11-12 03:30:00|39195.7|39155.7|39187|39147|39197|39157|39185.7|39145.7|8
1605152100000|2020-11-12 03:35:00|39180.7|39140.7|39155.7|39115.7|39180.7|39140.7|39145.7|39105.7|15
1605152400000|2020-11-12 03:40:00|39157|39117|39178.3|39138.3|39178.3|39138.3|39157|39117|9
1605152700000|2020-11-12 03:45:00|39183.3|39143.3|39178.3|39138.3|39187|39147|39175.7|39135.7|11
1605153000000|2020-11-12 03:50:00|39182|39142|39179.4|39139.4|39202|39162|39179.4|39139.4|26
1605153300000|2020-11-12 03:55:00|39174.4|39134.4|39173|39133|39183|39143|39169.4|39129.4|3
1605153600000|2020-11-12 04:00:00|39174.4|39134.4|39173|39133|39184.4|39144.4|39169.3|39129.3|3
1605153900000|2020-11-12 04:05:00|39169.3|39129.3|39173|39133|39173|39133|39169.3|39129.3|1
1605154200000|2020-11-12 04:10:00|39168|39128|39173|39133|39173|39133|39168|39128|1
1605154500000|2020-11-12 04:15:00|39169.3|39129.3|39153|39113|39169.3|39129.3|39153|39113|16
1605154800000|2020-11-12 04:20:00|39154.3|39114.3|39163|39123|39163|39123|39153|39113|2
1605155100000|2020-11-12 04:25:00|39173|39133|39173|39133|39173|39133|39173|39133|3
1605155400000|2020-11-12 04:30:00|39169.3|39129.3|39164.3|39124.3|39173|39133|39163|39123|3
1605155700000|2020-11-12 04:35:00|39163|39123|39163|39123|39164.3|39124.3|39163|39123|1
1605156000000|2020-11-12 04:40:00|39164.3|39124.3|39163|39123|39164.3|39124.3|39163|39123|1
1605156300000|2020-11-12 04:45:00|39164.3|39124.3|39173|39133|39173|39133|39164.3|39124.3|4
1605156600000|2020-11-12 04:50:00|39171.7|39131.7|39163|39123|39171.7|39131.7|39158|39118|2
1605156900000|2020-11-12 04:55:00|39168|39128|39148|39108|39168|39128|39148|39108|3
1605157200000|2020-11-12 05:00:00|39144.3|39104.3|39133|39093|39153|39113|39124.3|39084.3|40
1605157500000|2020-11-12 05:05:00|39134.3|39094.3|39154.3|39114.3|39154.3|39114.3|39134.3|39094.3|1
1605157800000|2020-11-12 05:10:00|39150.6|39110.6|39168|39128|39168|39128|39143|39103|11
1605158100000|2020-11-12 05:15:00|39170.6|39130.6|39179.3|39139.3|39180.6|39140.6|39169.3|39129.3|2
1605158400000|2020-11-12 05:20:00|39175.6|39135.6|39185.6|39145.6|39185.6|39145.6|39175.6|39135.6|1
1605158700000|2020-11-12 05:25:00|39184.3|39144.3|39183|39143|39193|39153|39179.3|39139.3|2
1605159000000|2020-11-12 05:30:00|39179.3|39139.3|39184.3|39144.3|39219.3|39179.3|39179.3|39139.3|4
1605159300000|2020-11-12 05:35:00|39183|39143|39193|39153|39203|39163|39183|39143|0
1605159600000|2020-11-12 05:40:00|39189.3|39149.3|39194.3|39154.3|39204.3|39164.3|39184.3|39144.3|7
1605159900000|2020-11-12 05:45:00|39190.6|39150.6|39203|39163|39203|39163|39188|39148|1
1605160200000|2020-11-12 05:50:00|39204.3|39164.3|39215.6|39175.6|39224.3|39184.3|39203|39163|1
1605160500000|2020-11-12 05:55:00|39210.6|39170.6|39213|39173|39215.6|39175.6|39194.3|39154.3|3
1605160800000|2020-11-12 06:00:00|39214.3|39174.3|39203|39163|39219.3|39179.3|39193|39153|17
1605161100000|2020-11-12 06:05:00|39198|39158|39204.3|39164.3|39204.3|39164.3|39193|39153|16
1605161400000|2020-11-12 06:10:00|39203|39163|39188|39148|39203|39163|39188|39148|1
1605161700000|2020-11-12 06:15:00|39189.3|39149.3|39163|39123|39193|39153|39163|39123|7
1605162000000|2020-11-12 06:20:00|39158|39118|39143|39103|39158|39118|39128|39088|8
1605162300000|2020-11-12 06:25:00|39148|39108|39153|39113|39158|39118|39143|39103|3
1605162600000|2020-11-12 06:30:00|39158|39118|39140.4|39100.4|39173|39133|39133|39093|23
1605162900000|2020-11-12 06:35:00|39143|39103|39141.7|39101.7|39150.4|39110.4|39131.7|39091.7|8
1605163200000|2020-11-12 06:40:00|39145.4|39105.4|39140.4|39100.4|39146.7|39106.7|39131.7|39091.7|6
1605163500000|2020-11-12 06:45:00|39141.7|39101.7|39146.7|39106.7|39150.4|39110.4|39136.7|39096.7|5
1605163800000|2020-11-12 06:50:00|39141.7|39101.7|39183|39143|39183|39143|39141.7|39101.7|19
1605164100000|2020-11-12 06:55:00|39184.3|39144.3|39193|39153|39240.6|39200.6|39183|39143|88
1605164400000|2020-11-12 07:00:00|39189.3|39149.3|39183|39143|39216.9|39176.9|39183|39143|22
1605164700000|2020-11-12 07:05:00|39184.3|39144.3|39213|39173|39219.3|39179.3|39184.3|39144.3|28
1605165000000|2020-11-12 07:10:00|39208|39168|39193|39153|39218|39178|39183|39143|23
1605165300000|2020-11-12 07:15:00|39203|39163|39223|39183|39223|39183|39198|39158|3
1605165600000|2020-11-12 07:20:00|39224.3|39184.3|39214.3|39174.3|39224.3|39184.3|39204.3|39164.3|4
1605165900000|2020-11-12 07:25:00|39219.3|39179.3|39214.3|39174.3|39229.3|39189.3|39214.3|39174.3|5
1605166200000|2020-11-12 07:30:00|39219.3|39179.3|39213|39173|39228|39188|39208|39168|7
1605166500000|2020-11-12 07:35:00|39208|39168|39188|39148|39208|39168|39184.3|39144.3|5
1605166800000|2020-11-12 07:40:00|39184.3|39144.3|39204.3|39164.3|39213|39173|39183|39143|16
1605167100000|2020-11-12 07:45:00|39194.3|39154.3|39178|39138|39203|39163|39174.3|39134.3|14
1605167400000|2020-11-12 07:50:00|39183|39143|39179.3|39139.3|39184.3|39144.3|39174.3|39134.3|5
1605167700000|2020-11-12 07:55:00|39183|39143|39188|39148|39188|39148|39164.3|39124.3|1
1605168000000|2020-11-12 08:00:00|39184.3|39144.3|39204.3|39164.3|39213|39173|39184.3|39144.3|18
1605168300000|2020-11-12 08:05:00|39208|39168|39214.3|39174.3|39234.3|39194.3|39204.3|39164.3|27
1605168600000|2020-11-12 08:10:00|39213|39173|39203|39163|39213|39173|39193|39153|2
1605168900000|2020-11-12 08:15:00|39204.3|39164.3|39193|39153|39208|39168|39188|39148|20
1605169200000|2020-11-12 08:20:00|39194.3|39154.3|39178|39138|39198|39158|39173|39133|6
1605169500000|2020-11-12 08:25:00|39183|39143|39174.3|39134.3|39188|39148|39163|39123|11
1605169800000|2020-11-12 08:30:00|39160.4|39120.4|39194.3|39154.3|39194.3|39154.3|39151.7|39111.7|30
1605170100000|2020-11-12 08:35:00|39198|39158|39203|39163|39214.3|39174.3|39194.3|39154.3|14
1605170400000|2020-11-12 08:40:00|39199.3|39159.3|39188|39148|39199.3|39159.3|39168|39128|10
1605170700000|2020-11-12 08:45:00|39184.3|39144.3|39193|39153|39193|39153|39168|39128|4
1605171000000|2020-11-12 08:50:00|39194.3|39154.3|39183|39143|39204.3|39164.3|39183|39143|9
1605171300000|2020-11-12 08:55:00|39184.3|39144.3|39174.3|39134.3|39203|39163|39173|39133|23
1605171600000|2020-11-12 09:00:00|39183|39143|39174.3|39134.3|39183|39143|39165.4|39125.4|26
1605171900000|2020-11-12 09:05:00|39179.3|39139.3|39173|39133|39184.3|39144.3|39168|39128|3
1605172200000|2020-11-12 09:10:00|39168|39128|39165.5|39125.5|39173|39133|39153|39113|11
1605172500000|2020-11-12 09:15:00|39169.3|39129.3|39205.5|39165.5|39209.3|39169.3|39163|39123|24
1605172800000|2020-11-12 09:20:00|39199.3|39159.3|39209.2|39169.2|39214.3|39174.3|39199.3|39159.3|20
1605173100000|2020-11-12 09:25:00|39213|39173|39214.2|39174.2|39219.2|39179.2|39213|39173|11
1605173400000|2020-11-12 09:30:00|39218|39178|39205.5|39165.5|39238|39198|39204.2|39164.2|45
1605173700000|2020-11-12 09:35:00|39204.2|39164.2|39184.2|39144.2|39219.2|39179.2|39184.2|39144.2|12
1605174000000|2020-11-12 09:40:00|39193|39153|39195.5|39155.5|39212.9|39172.9|39192.9|39152.9|5
1605174300000|2020-11-12 09:45:00|39204.2|39164.2|39225.5|39185.5|39230.5|39190.5|39204.2|39164.2|43
1605174600000|2020-11-12 09:50:00|39230.5|39190.5|39222.9|39182.9|39240.5|39200.5|39220.5|39180.5|27
1605174900000|2020-11-12 09:55:00|39219.2|39179.2|39195.5|39155.5|39234.2|39194.2|39195.5|39155.5|20
1605175200000|2020-11-12 10:00:00|39194.2|39154.2|39192.9|39152.9|39194.2|39154.2|39174.2|39134.2|118
1605175500000|2020-11-12 10:05:00|39187.9|39147.9|39191.8|39151.8|39195.5|39155.5|39175.5|39135.5|28
1605175800000|2020-11-12 10:10:00|39195.5|39155.5|39198.1|39158.1|39198.1|39158.1|39191.8|39151.8|3
1605176100000|2020-11-12 10:15:00|39205.5|39165.5|39238.1|39198.1|39253.1|39213.1|39205.5|39165.5|48
1605176400000|2020-11-12 10:20:00|39239.4|39199.4|39256.8|39216.8|39263.1|39223.1|39239.4|39199.4|71
1605176700000|2020-11-12 10:25:00|39253.1|39213.1|39278.1|39238.1|39299.4|39259.4|39253.1|39213.1|75
1605177000000|2020-11-12 10:30:00|39274.4|39234.4|39259.4|39219.4|39299.4|39259.4|39259.4|39219.4|31
1605177300000|2020-11-12 10:35:00|39268.1|39228.1|39248.1|39208.1|39293.1|39253.1|39248.1|39208.1|41
1605177600000|2020-11-12 10:40:00|39240.7|39200.7|39254.4|39214.4|39269.4|39229.4|39239.4|39199.4|16
1605177900000|2020-11-12 10:45:00|39259.4|39219.4|39260.7|39220.7|39269.4|39229.4|39259.4|39219.4|4
1605178200000|2020-11-12 10:50:00|39262|39222|39198.1|39158.1|39269.4|39229.4|39198.1|39158.1|34
1605178500000|2020-11-12 10:55:00|39196.8|39156.8|39225.5|39185.5|39228.1|39188.1|39196.8|39156.8|13
1605178800000|2020-11-12 11:00:00|39235.5|39195.5|39218.1|39178.1|39235.5|39195.5|39198.1|39158.1|20
1605179100000|2020-11-12 11:05:00|39219.4|39179.4|39238.1|39198.1|39238.1|39198.1|39219.4|39179.4|4
1605179400000|2020-11-12 11:10:00|39228.1|39188.1|39236.8|39196.8|39256.8|39216.8|39228.1|39188.1|6
1605179700000|2020-11-12 11:15:00|39233.1|39193.1|39256.8|39216.8|39256.8|39216.8|39226.8|39186.8|19
1605180000000|2020-11-12 11:20:00|39251.8|39211.8|39276.8|39236.8|39295.5|39255.5|39251.8|39211.8|22
1605180300000|2020-11-12 11:25:00|39269.4|39229.4|39286.8|39246.8|39286.8|39246.8|39258.1|39218.1|5
1605180600000|2020-11-12 11:30:00|39285.5|39245.5|39256.8|39216.8|39285.5|39245.5|39251.8|39211.8|21
1605180900000|2020-11-12 11:35:00|39255.5|39215.5|39271.8|39231.8|39288.1|39248.1|39245.5|39205.5|23
1605181200000|2020-11-12 11:40:00|39275.5|39235.5|39276.8|39236.8|39285.5|39245.5|39270.5|39230.5|2
1605181500000|2020-11-12 11:45:00|39275.5|39235.5|39275.5|39235.5|39290.5|39250.5|39275.5|39235.5|9
1605181800000|2020-11-12 11:50:00|39274.2|39234.2|39306.8|39266.8|39316.8|39276.8|39270.5|39230.5|90
1605182100000|2020-11-12 11:55:00|39301.8|39261.8|39268.1|39228.1|39306.8|39266.8|39266.8|39226.8|139
1605182400000|2020-11-12 12:00:00|39266.8|39226.8|39258.1|39218.1|39266.8|39226.8|39246.8|39206.8|32
1605182700000|2020-11-12 12:05:00|39263.1|39223.1|39233.1|39193.1|39264.4|39224.4|39233.1|39193.1|57
1605183000000|2020-11-12 12:10:00|39226.8|39186.8|39178.1|39138.1|39228.1|39188.1|39176.8|39136.8|170
1605183300000|2020-11-12 12:15:00|39181.8|39141.8|39146.8|39106.8|39183.1|39143.1|39146.8|39106.8|66
1605183600000|2020-11-12 12:20:00|39145.5|39105.5|39151.8|39111.8|39168.1|39128.1|39131.8|39091.8|62
1605183900000|2020-11-12 12:25:00|39155.5|39115.5|39148.1|39108.1|39158.1|39118.1|39133.1|39093.1|109
1605184200000|2020-11-12 12:30:00|39146.8|39106.8|39066.8|39026.8|39149.4|39109.4|39056.8|39016.8|141
1605184500000|2020-11-12 12:35:00|39071.8|39031.8|39118.1|39078.1|39118.1|39078.1|39056.8|39016.8|48
1605184800000|2020-11-12 12:40:00|39113.1|39073.1|39081.8|39041.8|39119.3|39079.3|39076.8|39036.8|48
1605185100000|2020-11-12 12:45:00|39085.5|39045.5|39075.5|39035.5|39090.5|39050.5|39066.8|39026.8|13
1605185400000|2020-11-12 12:50:00|39079.2|39039.2|39049.3|39009.3|39079.2|39039.2|39049.3|39009.3|61
1605185700000|2020-11-12 12:55:00|39056.8|39016.8|39045.6|39005.6|39056.8|39016.8|39038.2|38998.2|131
1605186000000|2020-11-12 13:00:00|39039.3|38999.3|39019.3|38979.3|39039.3|38999.3|39019.3|38979.3|160
1605186300000|2020-11-12 13:05:00|39024.3|38984.3|39060.6|39020.6|39075.6|39035.6|39024.3|38984.3|89
1605186600000|2020-11-12 13:10:00|39064.3|39024.3|39080.6|39040.6|39100.6|39060.6|39064.3|39024.3|29
1605186900000|2020-11-12 13:15:00|39088|39048|39084.3|39044.3|39094.3|39054.3|39065.6|39025.6|35
1605187200000|2020-11-12 13:20:00|39080.6|39040.6|39078|39038|39099.3|39059.3|39068|39028|30
1605187500000|2020-11-12 13:25:00|39076.8|39036.8|39051.7|39011.7|39076.8|39036.8|39030.5|38990.5|51
1605187800000|2020-11-12 13:30:00|39055.5|39015.5|39048|39008|39056.7|39016.7|39033|38993|46
1605188100000|2020-11-12 13:35:00|39051.7|39011.7|39080.6|39040.6|39090.6|39050.6|39044.3|39004.3|164
1605188400000|2020-11-12 13:40:00|39081.9|39041.9|39069.3|39029.3|39081.9|39041.9|39050.6|39010.6|121
1605191400000|2020-11-12 14:30:00|38989.4|38949.4|39010.6|38970.6|39098.2|39058.2|38945.6|38905.6|1426
1605191700000|2020-11-12 14:35:00|39009.3|38969.3|38981.6|38941.6|39046.9|39006.9|38945.6|38905.6|1371
1605192000000|2020-11-12 14:40:00|38986.6|38946.6|38872.9|38832.9|38986.6|38946.6|38871.6|38831.6|928
1605192300000|2020-11-12 14:45:00|38876.6|38836.6|38911.6|38871.6|38941.6|38901.6|38871.6|38831.6|527
1605192600000|2020-11-12 14:50:00|38905.3|38865.3|38911.6|38871.6|38921.6|38881.6|38881.6|38841.6|421
1605192900000|2020-11-12 14:55:00|38909|38869|38927.9|38887.9|38927.9|38887.9|38860.4|38820.4|443
1605193200000|2020-11-12 15:00:00|38931.6|38891.6|38824|38784|38947.9|38907.9|38812.7|38772.7|438
1605193500000|2020-11-12 15:05:00|38822.7|38782.7|38769|38729|38824|38784|38745.3|38705.3|610
1605193800000|2020-11-12 15:10:00|38777.7|38737.7|38854|38814|38886.4|38846.4|38769|38729|442
1605194100000|2020-11-12 15:15:00|38850.3|38810.3|38799|38759|38894|38854|38799|38759|644
1605194400000|2020-11-12 15:20:00|38794|38754|38780.4|38740.4|38849|38809|38775.3|38735.3|717
1605194700000|2020-11-12 15:25:00|38784.1|38744.1|38831.6|38791.6|38832.9|38792.9|38757.9|38717.9|669
1605195000000|2020-11-12 15:30:00|38819|38779|38759|38719|38821.6|38781.6|38729|38689|574
1605195300000|2020-11-12 15:35:00|38755.3|38715.3|38731.4|38691.4|38775.3|38735.3|38712.7|38672.7|682
1605195600000|2020-11-12 15:40:00|38730.1|38690.1|38730.1|38690.1|38751.4|38711.4|38710.1|38670.1|469
1605195900000|2020-11-12 15:45:00|38725.1|38685.1|38755|38715|38756.3|38716.3|38717.6|38677.6|918
1605196200000|2020-11-12 15:50:00|38762.4|38722.4|38710|38670|38762.4|38722.4|38710|38670|936
1605196500000|2020-11-12 15:55:00|38705|38665|38693.7|38653.7|38705|38665|38649.9|38609.9|687
1605196800000|2020-11-12 16:00:00|38685|38645|38681|38641|38725|38685|38654.7|38614.7|682
1605197100000|2020-11-12 16:05:00|38677.3|38637.3|38743.6|38703.6|38761|38721|38677.3|38637.3|1243
1605197400000|2020-11-12 16:10:00|38739.9|38699.9|38737.4|38697.4|38766.2|38726.2|38732.4|38692.4|703
1605197700000|2020-11-12 16:15:00|38735|38695|38729.9|38689.9|38752.4|38712.4|38696.2|38656.2|1067
1605198000000|2020-11-12 16:20:00|38736.2|38696.2|38762.4|38722.4|38762.4|38722.4|38726.2|38686.2|412
1605198300000|2020-11-12 16:25:00|38766.2|38726.2|38716.3|38676.3|38766.2|38726.2|38678.7|38638.7|638
1605198600000|2020-11-12 16:30:00|38720|38680|38728.7|38688.7|38732.4|38692.4|38685|38645|370
1605198900000|2020-11-12 16:35:00|38725|38685|38719.9|38679.9|38732.4|38692.4|38709.9|38669.9|383
1605199200000|2020-11-12 16:40:00|38729.9|38689.9|38696.2|38656.2|38739.9|38699.9|38676.2|38636.2|297
1605199500000|2020-11-12 16:45:00|38694.9|38654.9|38653.6|38613.6|38697.3|38657.3|38629.9|38589.9|534
1605199800000|2020-11-12 16:50:00|38649.9|38609.9|38637.3|38597.3|38659.9|38619.9|38617.3|38577.3|333
1605200100000|2020-11-12 16:55:00|38633.6|38593.6|38592.2|38552.2|38633.6|38593.6|38592.2|38552.2|552
1605200400000|2020-11-12 17:00:00|38602.2|38562.2|38611|38571|38624.7|38584.7|38584.7|38544.7|283
1605200700000|2020-11-12 17:05:00|38604.8|38564.8|38611|38571|38637.3|38597.3|38597.3|38557.3|492
1605201000000|2020-11-12 17:10:00|38614.8|38574.8|38631|38591|38637.3|38597.3|38601|38561|382
1605201300000|2020-11-12 17:15:00|38632.3|38592.3|38614.8|38574.8|38657.3|38617.3|38614.8|38574.8|516
1605201600000|2020-11-12 17:20:00|38621|38581|38613.6|38573.6|38631|38591|38597.3|38557.3|218
1605201900000|2020-11-12 17:25:00|38617.3|38577.3|38659.9|38619.9|38659.9|38619.9|38611|38571|569
1605202200000|2020-11-12 17:30:00|38663.6|38623.6|38659.9|38619.9|38669.9|38629.9|38643.6|38603.6|231
1605202500000|2020-11-12 17:35:00|38664.9|38624.9|38743.7|38703.7|38752.4|38712.4|38657.3|38617.3|386
1605202800000|2020-11-12 17:40:00|38742.4|38702.4|38762.6|38722.6|38762.6|38722.6|38716.2|38676.2|550
1605203100000|2020-11-12 17:45:00|38757.6|38717.6|38730.1|38690.1|38777.6|38737.6|38717.6|38677.6|202
1605203400000|2020-11-12 17:50:00|38727.6|38687.6|38731.4|38691.4|38752.7|38712.7|38706.3|38666.3|370
1605203700000|2020-11-12 17:55:00|38732.7|38692.7|38710.1|38670.1|38736.4|38696.4|38700.1|38660.1|116
1605204000000|2020-11-12 18:00:00|38715.1|38675.1|38740.2|38700.2|38752.7|38712.7|38692.6|38652.6|444
1605204300000|2020-11-12 18:05:00|38741.5|38701.5|38774.1|38734.1|38790.4|38750.4|38735.2|38695.2|743
1605204600000|2020-11-12 18:10:00|38777.8|38737.8|38812.9|38772.9|38816.6|38776.6|38774.1|38734.1|575
1605204900000|2020-11-12 18:15:00|38817.9|38777.9|38811.6|38771.6|38860.6|38820.6|38811.6|38771.6|666
1605205200000|2020-11-12 18:20:00|38810.4|38770.4|38770.2|38730.2|38811.6|38771.6|38765.2|38725.2|162
1605205500000|2020-11-12 18:25:00|38775.2|38735.2|38760.2|38720.2|38787.8|38747.8|38747.7|38707.7|246
1605205800000|2020-11-12 18:30:00|38755.2|38715.2|38741.5|38701.5|38779|38739|38736.5|38696.5|127
1605206100000|2020-11-12 18:35:00|38740.2|38700.2|38715.2|38675.2|38745.2|38705.2|38702.7|38662.7|159
1605206400000|2020-11-12 18:40:00|38714|38674|38684|38644|38715.2|38675.2|38674|38634|176
1605206700000|2020-11-12 18:45:00|38675.2|38635.2|38644|38604|38684|38644|38639|38599|183
1605207000000|2020-11-12 18:50:00|38645.2|38605.2|38654|38614|38659|38619|38629|38589|162
1605207300000|2020-11-12 18:55:00|38655.2|38615.2|38667.8|38627.8|38685.2|38645.2|38642.7|38602.7|205
1605207600000|2020-11-12 19:00:00|38671.5|38631.5|38642.7|38602.7|38695.2|38655.2|38636.4|38596.4|264
1605207900000|2020-11-12 19:05:00|38644|38604|38657.8|38617.8|38711.6|38671.6|38644|38604|540
1605208200000|2020-11-12 19:10:00|38664.1|38624.1|38750.6|38710.6|38796.8|38756.8|38637.8|38597.8|1884
1605208500000|2020-11-12 19:15:00|38760.6|38720.6|38799.3|38759.3|38834.3|38794.3|38739.3|38699.3|507
1605229200000|2020-11-13 01:00:00|38757.8|38717.8|38862.8|38822.8|38867.8|38827.8|38757.8|38717.8|152
1605229500000|2020-11-13 01:05:00|38870.3|38830.3|38874|38834|38891.6|38851.6|38850.3|38810.3|45
1605229800000|2020-11-13 01:10:00|38879|38839|38876.6|38836.6|38881.6|38841.6|38855.3|38815.3|39
1605230100000|2020-11-13 01:15:00|38880.3|38840.3|38850.3|38810.3|38880.3|38840.3|38830.3|38790.3|33
1605230400000|2020-11-13 01:20:00|38851.6|38811.6|38842.8|38802.8|38862.8|38822.8|38836.6|38796.6|11
1605230700000|2020-11-13 01:25:00|38844.1|38804.1|38827.8|38787.8|38847.8|38807.8|38827.8|38787.8|7
1605231000000|2020-11-13 01:30:00|38832.8|38792.8|38812.8|38772.8|38832.8|38792.8|38804.1|38764.1|6
1605231300000|2020-11-13 01:35:00|38809.1|38769.1|38815.3|38775.3|38815.3|38775.3|38791.5|38751.5|5
1605231600000|2020-11-13 01:40:00|38826.5|38786.5|38807.8|38767.8|38832.8|38792.8|38792.8|38752.8|34
1605231900000|2020-11-13 01:45:00|38811.5|38771.5|38835.3|38795.3|38839.1|38799.1|38802.8|38762.8|6
1605232200000|2020-11-13 01:50:00|38829.1|38789.1|38829.1|38789.1|38842.8|38802.8|38822.8|38782.8|17
1605232500000|2020-11-13 01:55:00|38832.8|38792.8|38821.5|38781.5|38844.1|38804.1|38799|38759|25
1605232800000|2020-11-13 02:00:00|38820.3|38780.3|38822.8|38782.8|38822.8|38782.8|38811.5|38771.5|4
1605233100000|2020-11-13 02:05:00|38821.5|38781.5|38796.5|38756.5|38827.8|38787.8|38796.5|38756.5|9
1605233400000|2020-11-13 02:10:00|38800.3|38760.3|38724.1|38684.1|38805.3|38765.3|38722.9|38682.9|75
1605233700000|2020-11-13 02:15:00|38727.8|38687.8|38711.5|38671.5|38744.1|38704.1|38692.8|38652.8|31
1605234000000|2020-11-13 02:20:00|38702.8|38662.8|38642.8|38602.8|38717.8|38677.8|38621.5|38581.5|56
1605234300000|2020-11-13 02:25:00|38657.8|38617.8|38645.3|38605.3|38657.8|38617.8|38619.1|38579.1|25
1605234600000|2020-11-13 02:30:00|38655.3|38615.3|38679.1|38639.1|38679.1|38639.1|38650.3|38610.3|23
1605234900000|2020-11-13 02:35:00|38675.3|38635.3|38655.3|38615.3|38679.1|38639.1|38654.1|38614.1|13
1605235200000|2020-11-13 02:40:00|38660.3|38620.3|38675.3|38635.3|38700.3|38660.3|38659|38619|6
1605235500000|2020-11-13 02:45:00|38674|38634|38619|38579|38679|38639|38617.8|38577.8|16
1605235800000|2020-11-13 02:50:00|38617.8|38577.8|38655.3|38615.3|38664|38624|38617.8|38577.8|30
1605236100000|2020-11-13 02:55:00|38654|38614|38645.3|38605.3|38659|38619|38634|38594|17
1605236400000|2020-11-13 03:00:00|38649|38609|38625.3|38585.3|38654|38614|38625.3|38585.3|15
1605236700000|2020-11-13 03:05:00|38629|38589|38605.3|38565.3|38634|38594|38585.3|38545.3|22
1605237000000|2020-11-13 03:10:00|38600.3|38560.3|38615.3|38575.3|38620.3|38580.3|38590.3|38550.3|4
1605237300000|2020-11-13 03:15:00|38616.6|38576.6|38635.3|38595.3|38650.3|38610.3|38615.3|38575.3|14
1605237600000|2020-11-13 03:20:00|38634|38594|38596.5|38556.5|38634|38594|38596.5|38556.5|14
1605237900000|2020-11-13 03:25:00|38605.2|38565.2|38602.8|38562.8|38612.8|38572.8|38596.5|38556.5|8
1605238200000|2020-11-13 03:30:00|38607.8|38567.8|38632.8|38592.8|38632.8|38592.8|38602.8|38562.8|7
1605238500000|2020-11-13 03:35:00|38634|38594|38629|38589|38644|38604|38629|38589|2
1605238800000|2020-11-13 03:40:00|38632.8|38592.8|38634|38594|38642.8|38602.8|38622.8|38582.8|4
1605239100000|2020-11-13 03:45:00|38636.5|38596.5|38679|38639|38685.3|38645.3|38636.5|38596.5|47
1605239400000|2020-11-13 03:50:00|38685.3|38645.3|38709|38669|38725.3|38685.3|38684|38644|9
1605239700000|2020-11-13 03:55:00|38705.3|38665.3|38696.5|38656.5|38712.7|38672.7|38692.7|38652.7|2
1605240000000|2020-11-13 04:00:00|38692.7|38652.7|38692.7|38652.7|38697.7|38657.7|38681.5|38641.5|15
1605240300000|2020-11-13 04:05:00|38694|38654|38702.7|38662.7|38706.5|38666.5|38692.7|38652.7|4
1605240600000|2020-11-13 04:10:00|38701.5|38661.5|38700.2|38660.2|38702.7|38662.7|38696.5|38656.5|4
1605240900000|2020-11-13 04:15:00|38706.5|38666.5|38701.5|38661.5|38706.5|38666.5|38685.2|38645.2|7
1605241200000|2020-11-13 04:20:00|38706.5|38666.5|38701.5|38661.5|38710.2|38670.2|38699|38659|24
1605241500000|2020-11-13 04:25:00|38697.7|38657.7|38695.2|38655.2|38697.7|38657.7|38690.2|38650.2|4
1605241800000|2020-11-13 04:30:00|38710.2|38670.2|38726.5|38686.5|38741.5|38701.5|38705.2|38665.2|10
1605242100000|2020-11-13 04:35:00|38731.5|38691.5|38746.5|38706.5|38751.5|38711.5|38731.5|38691.5|7
1605242400000|2020-11-13 04:40:00|38750.2|38710.2|38776.5|38736.5|38776.5|38736.5|38746.5|38706.5|5
1605242700000|2020-11-13 04:45:00|38786.5|38746.5|38750.2|38710.2|38790.2|38750.2|38741.5|38701.5|20
1605243000000|2020-11-13 04:50:00|38745.2|38705.2|38740.2|38700.2|38750.2|38710.2|38730.2|38690.2|4
1605243300000|2020-11-13 04:55:00|38741.5|38701.5|38730.2|38690.2|38746.5|38706.5|38730.2|38690.2|2
1605243600000|2020-11-13 05:00:00|38726.5|38686.5|38702.7|38662.7|38726.5|38686.5|38697.7|38657.7|14
1605243900000|2020-11-13 05:05:00|38700.2|38660.2|38702.7|38662.7|38712.7|38672.7|38699|38659|9
1605244200000|2020-11-13 05:10:00|38694|38654|38689|38649|38702.7|38662.7|38685.2|38645.2|4
1605244500000|2020-11-13 05:15:00|38692.7|38652.7|38695.2|38655.2|38705.2|38665.2|38692.7|38652.7|2
1605244800000|2020-11-13 05:20:00|38694|38654|38694|38654|38702.7|38662.7|38694|38654|1
1605245100000|2020-11-13 05:25:00|38689|38649|38672.7|38632.7|38689|38649|38672.7|38632.7|3
1605245400000|2020-11-13 05:30:00|38676.4|38636.4|38677.7|38637.7|38677.7|38637.7|38661.4|38621.4|10
1605245700000|2020-11-13 05:35:00|38674|38634|38667.7|38627.7|38677.7|38637.7|38667.7|38627.7|8
1605246000000|2020-11-13 05:40:00|38671.4|38631.4|38676.4|38636.4|38676.4|38636.4|38661.4|38621.4|4
1605246300000|2020-11-13 05:45:00|38672.7|38632.7|38671.4|38631.4|38672.7|38632.7|38651.4|38611.4|2
1605246600000|2020-11-13 05:50:00|38675.2|38635.2|38682.7|38642.7|38687.7|38647.7|38666.4|38626.4|5
1605246900000|2020-11-13 05:55:00|38681.4|38641.4|38662.7|38622.7|38681.4|38641.4|38662.7|38622.7|1
1605247200000|2020-11-13 06:00:00|38672.7|38632.7|38690.2|38650.2|38690.2|38650.2|38672.7|38632.7|4
1605247500000|2020-11-13 06:05:00|38688.9|38648.9|38688.9|38648.9|38693.9|38653.9|38665.2|38625.2|5
1605247800000|2020-11-13 06:10:00|38692.7|38652.7|38677.7|38637.7|38698.9|38658.9|38673.9|38633.9|3
1605248100000|2020-11-13 06:15:00|38673.9|38633.9|38678.9|38638.9|38683.9|38643.9|38663.9|38623.9|7
1605248400000|2020-11-13 06:20:00|38680.2|38640.2|38702.7|38662.7|38703.9|38663.9|38672.7|38632.7|2
1605248700000|2020-11-13 06:25:00|38695.2|38655.2|38713.9|38673.9|38722.7|38682.7|38685.2|38645.2|5
1605249000000|2020-11-13 06:30:00|38715.2|38675.2|38712.7|38672.7|38723.9|38683.9|38698.9|38658.9|5
1605249300000|2020-11-13 06:35:00|38711.4|38671.4|38712.7|38672.7|38717.7|38677.7|38703.9|38663.9|5
1605249600000|2020-11-13 06:40:00|38711.4|38671.4|38733.9|38693.9|38742.7|38702.7|38701.4|38661.4|9
1605249900000|2020-11-13 06:45:00|38735.2|38695.2|38722.7|38682.7|38735.2|38695.2|38711.4|38671.4|22
1605250200000|2020-11-13 06:50:00|38712.7|38672.7|38711.4|38671.4|38731.4|38691.4|38702.7|38662.7|12
1605250500000|2020-11-13 06:55:00|38712.7|38672.7|38706.4|38666.4|38712.7|38672.7|38696.4|38656.4|11
1605250800000|2020-11-13 07:00:00|38702.7|38662.7|38682.6|38642.6|38711.4|38671.4|38676.4|38636.4|19
1605251100000|2020-11-13 07:05:00|38686.4|38646.4|38671.4|38631.4|38691.4|38651.4|38666.4|38626.4|6
1605251400000|2020-11-13 07:10:00|38667.6|38627.6|38681.4|38641.4|38686.4|38646.4|38666.4|38626.4|8
1605251700000|2020-11-13 07:15:00|38676.4|38636.4|38685.2|38645.2|38692.6|38652.6|38676.4|38636.4|12
1605252000000|2020-11-13 07:20:00|38688.9|38648.9|38695.2|38655.2|38723.9|38683.9|38688.9|38648.9|5
1605252300000|2020-11-13 07:25:00|38698.9|38658.9|38708.9|38668.9|38708.9|38668.9|38688.9|38648.9|9
1605252600000|2020-11-13 07:30:00|38703.9|38663.9|38745.1|38705.1|38750.1|38710.1|38693.9|38653.9|52
1605252900000|2020-11-13 07:35:00|38746.4|38706.4|38735.1|38695.1|38750.1|38710.1|38735.1|38695.1|9
1605253200000|2020-11-13 07:40:00|38750.1|38710.1|38741.4|38701.4|38750.1|38710.1|38731.4|38691.4|28
1605253500000|2020-11-13 07:45:00|38745.1|38705.1|38753.9|38713.9|38757.7|38717.7|38745.1|38705.1|5
1605253800000|2020-11-13 07:50:00|38752.7|38712.7|38753.9|38713.9|38762.7|38722.7|38752.6|38712.6|19
1605254100000|2020-11-13 07:55:00|38752.6|38712.6|38767.6|38727.6|38776.4|38736.4|38742.6|38702.6|9
1605254400000|2020-11-13 08:00:00|38763.9|38723.9|38776.4|38736.4|38786.4|38746.4|38762.6|38722.6|47
1605254700000|2020-11-13 08:05:00|38777.6|38737.6|38736.4|38696.4|38777.6|38737.6|38726.4|38686.4|23
1605255000000|2020-11-13 08:10:00|38731.4|38691.4|38761.4|38721.4|38766.4|38726.4|38727.6|38687.6|52
1605255300000|2020-11-13 08:15:00|38766.4|38726.4|38745.1|38705.1|38766.4|38726.4|38726.4|38686.4|24
1605255600000|2020-11-13 08:20:00|38743.9|38703.9|38726.4|38686.4|38750.1|38710.1|38726.4|38686.4|5
1605255900000|2020-11-13 08:25:00|38725.1|38685.1|38746.4|38706.4|38747.6|38707.6|38722.6|38682.6|55
1605256200000|2020-11-13 08:30:00|38745.1|38705.1|38757.6|38717.6|38757.6|38717.6|38741.4|38701.4|9
1605256500000|2020-11-13 08:35:00|38758.9|38718.9|38761.4|38721.4|38767.6|38727.6|38757.6|38717.6|17
1605256800000|2020-11-13 08:40:00|38757.6|38717.6|38737.6|38697.6|38757.6|38717.6|38737.6|38697.6|7
1605257100000|2020-11-13 08:45:00|38741.4|38701.4|38726.4|38686.4|38741.4|38701.4|38725.1|38685.1|4
1605257400000|2020-11-13 08:50:00|38725.1|38685.1|38731.4|38691.4|38736.4|38696.4|38711.4|38671.4|65
1605257700000|2020-11-13 08:55:00|38726.4|38686.4|38737.6|38697.6|38737.6|38697.6|38722.6|38682.6|5
1605258000000|2020-11-13 09:00:00|38736.4|38696.4|38775.1|38735.1|38775.1|38735.1|38732.6|38692.6|39
1605258300000|2020-11-13 09:05:00|38771.4|38731.4|38742.6|38702.6|38786.3|38746.3|38733.8|38693.8|77
1605258600000|2020-11-13 09:10:00|38738.8|38698.8|38671.3|38631.3|38738.8|38698.8|38670.1|38630.1|87
1605258900000|2020-11-13 09:15:00|38662.5|38622.5|38648.8|38608.8|38665.1|38625.1|38643.8|38603.8|135
1605259200000|2020-11-13 09:20:00|38658.8|38618.8|38706.3|38666.3|38720.1|38680.1|38648.8|38608.8|161
1605259500000|2020-11-13 09:25:00|38707.6|38667.6|38761.3|38721.3|38761.3|38721.3|38703.8|38663.8|58
1605259800000|2020-11-13 09:30:00|38750.1|38710.1|38765.1|38725.1|38782.6|38742.6|38741.3|38701.3|53
1605260100000|2020-11-13 09:35:00|38766.3|38726.3|38736.3|38696.3|38766.3|38726.3|38732.6|38692.6|15
1605260400000|2020-11-13 09:40:00|38730.1|38690.1|38730.1|38690.1|38745.1|38705.1|38717.6|38677.6|20
1605260700000|2020-11-13 09:45:00|38726.3|38686.3|38737.6|38697.6|38760.1|38720.1|38726.3|38686.3|38
1605261000000|2020-11-13 09:50:00|38736.3|38696.3|38756.3|38716.3|38782.6|38742.6|38736.3|38696.3|13
1605261300000|2020-11-13 09:55:00|38751.3|38711.3|38756.3|38716.3|38765.1|38725.1|38746.3|38706.3|19
1605261600000|2020-11-13 10:00:00|38766.3|38726.3|38766.3|38726.3|38785.1|38745.1|38765.1|38725.1|36
1605261900000|2020-11-13 10:05:00|38770.1|38730.1|38761.3|38721.3|38776.3|38736.3|38756.3|38716.3|11
1605262200000|2020-11-13 10:10:00|38766.3|38726.3|38775.1|38735.1|38786.3|38746.3|38766.3|38726.3|22
1605262500000|2020-11-13 10:15:00|38770.1|38730.1|38773.8|38733.8|38790.1|38750.1|38768.8|38728.8|27
1605262800000|2020-11-13 10:20:00|38775.1|38735.1|38773.8|38733.8|38788.8|38748.8|38768.8|38728.8|6
1605263100000|2020-11-13 10:25:00|38775|38735|38766.3|38726.3|38783.8|38743.8|38766.3|38726.3|34
1605263400000|2020-11-13 10:30:00|38767.5|38727.5|38770|38730|38781.3|38741.3|38761.3|38721.3|16
1605263700000|2020-11-13 10:35:00|38762.5|38722.5|38746.3|38706.3|38787.5|38747.5|38742.5|38702.5|55
1605264000000|2020-11-13 10:40:00|38742.5|38702.5|38761.3|38721.3|38762.5|38722.5|38740|38700|19
1605264300000|2020-11-13 10:45:00|38762.5|38722.5|38781.3|38741.3|38801.3|38761.3|38746.3|38706.3|111
1605264600000|2020-11-13 10:50:00|38780|38740|38795|38755|38801.3|38761.3|38750|38710|26
1605264900000|2020-11-13 10:55:00|38791.3|38751.3|38787.5|38747.5|38808.8|38768.8|38778.8|38738.8|45
1605265200000|2020-11-13 11:00:00|38778.8|38738.8|38790|38750|38800|38760|38772.5|38732.5|219
1605265500000|2020-11-13 11:05:00|38792.5|38752.5|38773.8|38733.8|38807.5|38767.5|38756.3|38716.3|58
1605265800000|2020-11-13 11:10:00|38772.5|38732.5|38732.5|38692.5|38787.5|38747.5|38728.8|38688.8|39
1605266100000|2020-11-13 11:15:00|38728.8|38688.8|38745|38705|38752.5|38712.5|38728.8|38688.8|51
1605266400000|2020-11-13 11:20:00|38741.3|38701.3|38725|38685|38757.5|38717.5|38720|38680|15
1605266700000|2020-11-13 11:25:00|38726.3|38686.3|38695|38655|38731.3|38691.3|38695|38655|23
1605267000000|2020-11-13 11:30:00|38700|38660|38715|38675|38727.5|38687.5|38700|38660|48
1605267300000|2020-11-13 11:35:00|38710|38670|38735|38695|38735|38695|38706.3|38666.3|23
1605267600000|2020-11-13 11:40:00|38733.8|38693.8|38740|38700|38755|38715|38723.8|38683.8|32
1605267900000|2020-11-13 11:45:00|38745|38705|38730|38690|38745|38705|38716.3|38676.3|43
1605268200000|2020-11-13 11:50:00|38735|38695|38741.3|38701.3|38745|38705|38733.8|38693.8|15
1605268500000|2020-11-13 11:55:00|38757.5|38717.5|38775|38735|38785|38745|38756.3|38716.3|82
1605268800000|2020-11-13 12:00:00|38780|38740|38773.7|38733.7|38785|38745|38765|38725|65
1605269100000|2020-11-13 12:05:00|38778.7|38738.7|38757.5|38717.5|38778.7|38738.7|38752.5|38712.5|20
1605269400000|2020-11-13 12:10:00|38762.5|38722.5|38772.5|38732.5|38773.7|38733.7|38757.5|38717.5|33
1605269700000|2020-11-13 12:15:00|38771.2|38731.2|38795|38755|38795|38755|38770|38730|65
1605270000000|2020-11-13 12:20:00|38793.7|38753.7|38791.2|38751.2|38795|38755|38765|38725|35
1605270300000|2020-11-13 12:25:00|38786.2|38746.2|38800|38760|38811.2|38771.2|38786.2|38746.2|43
1605270600000|2020-11-13 12:30:00|38796.2|38756.2|38830|38790|38837.5|38797.5|38796.2|38756.2|36
1605270900000|2020-11-13 12:35:00|38826.2|38786.2|38875|38835|38875|38835|38826.2|38786.2|17
1605271200000|2020-11-13 12:40:00|38881.2|38841.2|38820|38780|38885|38845|38816.2|38776.2|107
1605271500000|2020-11-13 12:45:00|38821.2|38781.2|38807.5|38767.5|38840|38800|38797.5|38757.5|21
1605271800000|2020-11-13 12:50:00|38808.7|38768.7|38835|38795|38845|38805|38805|38765|119
1605272100000|2020-11-13 12:55:00|38840|38800|38876.2|38836.2|38885|38845|38828.7|38788.7|155
1605272400000|2020-11-13 13:00:00|38870|38830|38850|38810|38900|38860|38846.2|38806.2|153
1605272700000|2020-11-13 13:05:00|38851.2|38811.2|38912.5|38872.5|38927.5|38887.5|38850|38810|94
1605273000000|2020-11-13 13:10:00|38916.2|38876.2|38901.2|38861.2|38927.5|38887.5|38901.2|38861.2|49
1605273300000|2020-11-13 13:15:00|38900|38860|38880|38840|38900|38860|38870|38830|30
1605273600000|2020-11-13 13:20:00|38881.2|38841.2|38855|38815|38885|38845|38853.7|38813.7|25
1605273900000|2020-11-13 13:25:00|38858.7|38818.7|38906.2|38866.2|38908.7|38868.7|38845|38805|89
1605274200000|2020-11-13 13:30:00|38905|38865|38797.5|38757.5|38920|38880|38782.5|38742.5|142
1605274500000|2020-11-13 13:35:00|38791.2|38751.2|38832.5|38792.5|38832.5|38792.5|38767.5|38727.5|150
1605274800000|2020-11-13 13:40:00|38836.2|38796.2|38833.7|38793.7|38866.2|38826.2|38820|38780|44
1605277800000|2020-11-13 14:30:00|38897.5|38857.5|39037.4|38997.4|39049.9|39009.9|38862.4|38822.4|868
1605278100000|2020-11-13 14:35:00|39038.7|38998.7|38981.2|38941.2|39074.9|39034.9|38941.2|38901.2|491
1605278400000|2020-11-13 14:40:00|38982.4|38942.4|38892.5|38852.5|39016.2|38976.2|38892.5|38852.5|498
1605278700000|2020-11-13 14:45:00|38896.2|38856.2|38865|38825|38912.5|38872.5|38830|38790|815
1605279000000|2020-11-13 14:50:00|38886.2|38846.2|38927.5|38887.5|38941.2|38901.2|38835|38795|1013
1605279300000|2020-11-13 14:55:00|38923.7|38883.7|38893.7|38853.7|38941.2|38901.2|38864.9|38824.9|647
1605279600000|2020-11-13 15:00:00|38894.9|38854.9|38897.4|38857.4|38926.2|38886.2|38819.9|38779.9|785
1605279900000|2020-11-13 15:05:00|38901.2|38861.2|38952.4|38912.4|38968.7|38928.7|38876.2|38836.2|742
1605280200000|2020-11-13 15:10:00|38953.7|38913.7|38911.2|38871.2|38978.7|38938.7|38911.2|38871.2|447
1605280500000|2020-11-13 15:15:00|38902.4|38862.4|38906.2|38866.2|38936.2|38896.2|38887.4|38847.4|601
1605280800000|2020-11-13 15:20:00|38902.4|38862.4|38872.4|38832.4|38956.2|38916.2|38867.4|38827.4|619
1605281100000|2020-11-13 15:25:00|38867.4|38827.4|38956.2|38916.2|38966.2|38926.2|38863.7|38823.7|248
1605281400000|2020-11-13 15:30:00|38949.9|38909.9|38993.7|38953.7|38993.7|38953.7|38939.9|38899.9|620
1605281700000|2020-11-13 15:35:00|38989.9|38949.9|38942.4|38902.4|39009.9|38969.9|38907.4|38867.4|783
1605282000000|2020-11-13 15:40:00|38941.2|38901.2|38943.7|38903.7|39012.4|38972.4|38922.4|38882.4|707
1605282300000|2020-11-13 15:45:00|38947.4|38907.4|38861.2|38821.2|38955|38915|38861.2|38821.2|229
1605282600000|2020-11-13 15:50:00|38863.7|38823.7|38834.9|38794.9|38891.2|38851.2|38834.9|38794.9|628
1605282900000|2020-11-13 15:55:00|38844.9|38804.9|38862.4|38822.4|38877.4|38837.4|38837.4|38797.4|163
1605283200000|2020-11-13 16:00:00|38861.2|38821.2|38842.4|38802.4|38867.4|38827.4|38837.4|38797.4|166
1605283500000|2020-11-13 16:05:00|38841.2|38801.2|38844.9|38804.9|38877.4|38837.4|38837.4|38797.4|132
1605283800000|2020-11-13 16:10:00|38834.9|38794.9|38849.9|38809.9|38851.2|38811.2|38824.9|38784.9|203
1605284100000|2020-11-13 16:15:00|38848.7|38808.7|38841.2|38801.2|38876.2|38836.2|38841.2|38801.2|288
1605284400000|2020-11-13 16:20:00|38846.2|38806.2|38842.5|38802.5|38864.9|38824.9|38830|38790|757
1605284700000|2020-11-13 16:25:00|38847.5|38807.5|38876.2|38836.2|38907.5|38867.5|38837.5|38797.5|433
1605285000000|2020-11-13 16:30:00|38886.2|38846.2|38843.7|38803.7|38891.2|38851.2|38843.7|38803.7|404
1605285300000|2020-11-13 16:35:00|38840|38800|38893.7|38853.7|38893.7|38853.7|38830|38790|308
1605285600000|2020-11-13 16:40:00|38897.5|38857.5|38882.5|38842.5|38921.2|38881.2|38872.5|38832.5|438
1605285900000|2020-11-13 16:45:00|38886.2|38846.2|38919.9|38879.9|38928.7|38888.7|38886.2|38846.2|182
1605286200000|2020-11-13 16:50:00|38918.7|38878.7|38890|38850|38922.5|38882.5|38880|38840|125
1605286500000|2020-11-13 16:55:00|38892.5|38852.5|38906.2|38866.2|38912.5|38872.5|38880|38840|483
1605286800000|2020-11-13 17:00:00|38910|38870|38906.2|38866.2|38910|38870|38880|38840|281
1605287100000|2020-11-13 17:05:00|38910|38870|38893.7|38853.7|38936.2|38896.2|38890|38850|516
1605287400000|2020-11-13 17:10:00|38890|38850|38883.7|38843.7|38910|38870|38858.7|38818.7|339
1605287700000|2020-11-13 17:15:00|38887.5|38847.5|38900|38860|38920|38880|38880|38840|264
1605288000000|2020-11-13 17:20:00|38907.5|38867.5|38916.2|38876.2|38931.2|38891.2|38890|38850|240
1605288300000|2020-11-13 17:25:00|38911.2|38871.2|38877.4|38837.4|38926.2|38886.2|38877.4|38837.4|361
1605288600000|2020-11-13 17:30:00|38876.2|38836.2|38872.4|38832.4|38880|38840|38856.2|38816.2|167
1605288900000|2020-11-13 17:35:00|38876.2|38836.2|38881.2|38841.2|38902.4|38862.4|38876.2|38836.2|250
1605289200000|2020-11-13 17:40:00|38884.9|38844.9|38969.9|38929.9|38969.9|38929.9|38874.9|38834.9|566
1605289500000|2020-11-13 17:45:00|38963.6|38923.6|38977.4|38937.4|38992.4|38952.4|38953.6|38913.6|487
1605289800000|2020-11-13 17:50:00|38983.6|38943.6|38959.9|38919.9|39007.4|38967.4|38954.9|38914.9|252
1605290100000|2020-11-13 17:55:00|38958.7|38918.7|38961.2|38921.2|38981.2|38941.2|38941.2|38901.2|301
1605290400000|2020-11-13 18:00:00|38957.4|38917.4|38947.4|38907.4|38967.4|38927.4|38931.2|38891.2|298
1605290700000|2020-11-13 18:05:00|38951.2|38911.2|38967.4|38927.4|38967.4|38927.4|38947.4|38907.4|303
1605291000000|2020-11-13 18:10:00|38971.2|38931.2|39013.6|38973.6|39028.6|38988.6|38967.4|38927.4|242
1605291300000|2020-11-13 18:15:00|39017.4|38977.4|39001.2|38961.2|39021.2|38981.2|38977.4|38937.4|222
1605291600000|2020-11-13 18:20:00|38997.4|38957.4|38984.9|38944.9|39001.2|38961.2|38984.9|38944.9|261
1605291900000|2020-11-13 18:25:00|38989.9|38949.9|38987.4|38947.4|38997.4|38957.4|38984.9|38944.9|362
1605292200000|2020-11-13 18:30:00|38996.2|38956.2|39003.6|38963.6|39039.9|38999.9|38987.4|38947.4|633
1605292500000|2020-11-13 18:35:00|38999.9|38959.9|39007.4|38967.4|39023.6|38983.6|38993.6|38953.6|279
1605292800000|2020-11-13 18:40:00|39002.4|38962.4|38991.1|38951.1|39014.9|38974.9|38991.1|38951.1|330
1605293100000|2020-11-13 18:45:00|38994.9|38954.9|38987.5|38947.5|38996.2|38956.2|38977.5|38937.5|408
1605293400000|2020-11-13 18:50:00|38983.7|38943.7|38990|38950|39000|38960|38977.5|38937.5|433
1605293700000|2020-11-13 18:55:00|38991.2|38951.2|38927.5|38887.5|38992.4|38952.4|38927.5|38887.5|187
1605294000000|2020-11-13 19:00:00|38931.2|38891.2|38891.3|38851.3|38951.2|38911.2|38891.3|38851.3|420
1605294300000|2020-11-13 19:05:00|38892.5|38852.5|38880|38840|38918.8|38878.8|38875|38835|269
1605294600000|2020-11-13 19:10:00|38876.2|38836.2|38788.7|38748.7|38910|38870|38782.4|38742.4|1129
1605294900000|2020-11-13 19:15:00|38793.7|38753.7|38883.8|38843.8|38922.5|38882.5|38793.7|38753.7|759
1605488400000|2020-11-16 01:00:00|38896.2|38856.2|38831.2|38791.2|38945|38905|38821.2|38781.2|123
1605488700000|2020-11-16 01:05:00|38832.3|38792.3|38890|38850|38908.9|38868.9|38811.2|38771.2|101
1605489000000|2020-11-16 01:10:00|38891.2|38851.2|38907.7|38867.7|38921.2|38881.2|38890|38850|15
1605489300000|2020-11-16 01:15:00|38903.9|38863.9|38907.7|38867.7|38927.7|38887.7|38883.9|38843.9|15
1605489600000|2020-11-16 01:20:00|38908.9|38868.9|38943.9|38903.9|38953.9|38913.9|38908.9|38868.9|12
1605489900000|2020-11-16 01:25:00|38940|38900|38950|38910|38957.7|38917.7|38917.7|38877.7|7
1605490200000|2020-11-16 01:30:00|38948.9|38908.9|38907.7|38867.7|38953.9|38913.9|38907.7|38867.7|13
1605490500000|2020-11-16 01:35:00|38923.9|38883.9|38888.9|38848.9|38923.9|38883.9|38888.9|38848.9|2
1605490800000|2020-11-16 01:40:00|38882.7|38842.7|38898.9|38858.9|38903.9|38863.9|38880|38840|9
1605491100000|2020-11-16 01:45:00|38900|38860|38887.7|38847.7|38915|38875|38878.9|38838.9|7
1605491400000|2020-11-16 01:50:00|38888.9|38848.9|38900|38860|38918.9|38878.9|38887.7|38847.7|4
1605491700000|2020-11-16 01:55:00|38898.9|38858.9|38907.7|38867.7|38912.7|38872.7|38898.9|38858.9|6
1605492000000|2020-11-16 02:00:00|38908.9|38868.9|38977.7|38937.7|38997.7|38957.7|38908.9|38868.9|31
1605492300000|2020-11-16 02:05:00|38981.6|38941.6|38947.7|38907.7|38981.6|38941.6|38947.7|38907.7|29
1605492600000|2020-11-16 02:10:00|38942.7|38902.7|38921.6|38881.6|38952.7|38912.7|38917.7|38877.7|9
1605492900000|2020-11-16 02:15:00|38922.7|38882.7|38913.9|38873.9|38932.7|38892.7|38913.9|38873.9|9
1605493200000|2020-11-16 02:20:00|38918.9|38878.9|38937.7|38897.7|38938.9|38898.9|38913.9|38873.9|0
1605493500000|2020-11-16 02:25:00|38938.9|38898.9|38942.7|38902.7|38948.9|38908.9|38938.9|38898.9|5
1605493800000|2020-11-16 02:30:00|38932.7|38892.7|38930|38890|38947.7|38907.7|38928.9|38888.9|9
1605494100000|2020-11-16 02:35:00|38923.9|38883.9|38923.9|38883.9|38942.7|38902.7|38918.9|38878.9|8
1605494400000|2020-11-16 02:40:00|38918.9|38878.9|38927.7|38887.7|38927.7|38887.7|38898.9|38858.9|15
1605494700000|2020-11-16 02:45:00|38928.9|38888.9|38933.9|38893.9|38943.9|38903.9|38927.7|38887.7|10
1605495000000|2020-11-16 02:50:00|38937.7|38897.7|38950|38910|38963.9|38923.9|38937.7|38897.7|15
1605495300000|2020-11-16 02:55:00|38948.9|38908.9|38948.9|38908.9|38958.9|38918.9|38948.9|38908.9|1
1605495600000|2020-11-16 03:00:00|38957.7|38917.7|38957.7|38917.7|38958.9|38918.9|38947.7|38907.7|6
1605495900000|2020-11-16 03:05:00|38958.9|38918.9|38957.7|38917.7|38963.9|38923.9|38956.6|38916.6|8
1605496200000|2020-11-16 03:10:00|38953.9|38913.9|38947.7|38907.7|38963.9|38923.9|38947.7|38907.7|21
1605496500000|2020-11-16 03:15:00|38943.9|38903.9|38937.7|38897.7|38948.9|38908.9|38932.7|38892.7|8
1605496800000|2020-11-16 03:20:00|38942.7|38902.7|38937.7|38897.7|38947.7|38907.7|38932.7|38892.7|8
1605497100000|2020-11-16 03:25:00|38938.9|38898.9|38943.9|38903.9|38943.9|38903.9|38928.9|38888.9|7
1605497400000|2020-11-16 03:30:00|38942.7|38902.7|38933.9|38893.9|38942.7|38902.7|38928.9|38888.9|1
1605497700000|2020-11-16 03:35:00|38937.7|38897.7|38937.7|38897.7|38942.7|38902.7|38928.9|38888.9|3
1605498000000|2020-11-16 03:40:00|38938.9|38898.9|38933.9|38893.9|38938.9|38898.9|38928.9|38888.9|8
1605498300000|2020-11-16 03:45:00|38930|38890|38928.9|38888.9|38933.9|38893.9|38928.9|38888.9|6
1605498600000|2020-11-16 03:50:00|38932.7|38892.7|38953.9|38913.9|38963.9|38923.9|38928.9|38888.9|32
1605498900000|2020-11-16 03:55:00|38952.7|38912.7|38950|38910|38958.9|38918.9|38948.9|38908.9|5
1605499200000|2020-11-16 04:00:00|38948.9|38908.9|38950|38910|38962.7|38922.7|38943.9|38903.9|16
1605499500000|2020-11-16 04:05:00|38953.9|38913.9|38928.9|38888.9|38953.9|38913.9|38923.9|38883.9|6
1605499800000|2020-11-16 04:10:00|38923.9|38883.9|38903.9|38863.9|38932.7|38892.7|38888.9|38848.9|32
1605500100000|2020-11-16 04:15:00|38908.9|38868.9|38903.9|38863.9|38908.9|38868.9|38898.9|38858.9|5
1605500400000|2020-11-16 04:20:00|38908.9|38868.9|38908.9|38868.9|38908.9|38868.9|38900|38860|4
1605500700000|2020-11-16 04:25:00|38907.7|38867.7|38908.9|38868.9|38908.9|38868.9|38903.9|38863.9|2
1605501000000|2020-11-16 04:30:00|38913.9|38873.9|38878.9|38838.9|38913.9|38873.9|38873.9|38833.9|29
1605501300000|2020-11-16 04:35:00|38880|38840|38880|38840|38883.9|38843.9|38868.9|38828.9|7
1605501600000|2020-11-16 04:40:00|38878.9|38838.9|38878.9|38838.9|38880|38840|38870|38830|3
1605501900000|2020-11-16 04:45:00|38880|38840|38890|38850|38893.9|38853.9|38880|38840|2
1605502200000|2020-11-16 04:50:00|38885|38845|38893.9|38853.9|38893.9|38853.9|38883.9|38843.9|5
1605502500000|2020-11-16 04:55:00|38890|38850|38905|38865|38908.9|38868.9|38890|38850|6
1605502800000|2020-11-16 05:00:00|38908.9|38868.9|38910|38870|38915|38875|38905|38865|10
1605503100000|2020-11-16 05:05:00|38905|38865|38903.9|38863.9|38908.9|38868.9|38900|38860|4
1605503400000|2020-11-16 05:10:00|38907.7|38867.7|38925|38885|38925|38885|38907.7|38867.7|8
1605503700000|2020-11-16 05:15:00|38928.9|38888.9|38918.9|38878.9|38928.9|38888.9|38913.9|38873.9|1
1605504000000|2020-11-16 05:20:00|38915|38875|38917.7|38877.7|38917.7|38877.7|38913.9|38873.9|1
1605504300000|2020-11-16 05:25:00|38913.9|38873.9|38918.9|38878.9|38918.9|38878.9|38913.9|38873.9|0
1605504600000|2020-11-16 05:30:00|38917.7|38877.7|38883.9|38843.9|38917.7|38877.7|38880|38840|4
1605504900000|2020-11-16 05:35:00|38880|38840|38885|38845|38895|38855|38878.9|38838.9|10
1605505200000|2020-11-16 05:40:00|38888.9|38848.9|38910|38870|38910|38870|38883.9|38843.9|3
1605505500000|2020-11-16 05:45:00|38908.9|38868.9|38890|38850|38910|38870|38890|38850|3
1605505800000|2020-11-16 05:50:00|38886.1|38846.1|38890|38850|38890|38850|38883.9|38843.9|3
1605506100000|2020-11-16 05:55:00|38893.9|38853.9|38895|38855|38900|38860|38888.9|38848.9|1
1605506400000|2020-11-16 06:00:00|38898.9|38858.9|38883.9|38843.9|38898.9|38858.9|38883.9|38843.9|6
1605506700000|2020-11-16 06:05:00|38882.7|38842.7|38848.9|38808.9|38883.9|38843.9|38843.9|38803.9|22
1605507000000|2020-11-16 06:10:00|38853.9|38813.9|38850|38810|38860|38820|38847.7|38807.7|10
1605507300000|2020-11-16 06:15:00|38853.9|38813.9|38865|38825|38865|38825|38853.9|38813.9|13
1605507600000|2020-11-16 06:20:00|38867.3|38827.3|38878.9|38838.9|38883.9|38843.9|38867.3|38827.3|13
1605507900000|2020-11-16 06:25:00|38883.9|38843.9|38885|38845|38888.9|38848.9|38880|38840|4
1605508200000|2020-11-16 06:30:00|38883.9|38843.9|38883.9|38843.9|38888.9|38848.9|38880|38840|5
1605508500000|2020-11-16 06:35:00|38887.7|38847.7|38890|38850|38893.9|38853.9|38887.7|38847.7|3
1605508800000|2020-11-16 06:40:00|38888.9|38848.9|38888.9|38848.9|38898.9|38858.9|38883.9|38843.9|6
1605509100000|2020-11-16 06:45:00|38890|38850|38893.9|38853.9|38913.9|38873.9|38888.9|38848.9|12
1605509400000|2020-11-16 06:50:00|38890|38850|38892.7|38852.7|38910|38870|38887.7|38847.7|8
1605509700000|2020-11-16 06:55:00|38896.6|38856.6|38913.9|38873.9|38917.7|38877.7|38893.9|38853.9|12
1605510000000|2020-11-16 07:00:00|38910|38870|38877.7|38837.7|38913.9|38873.9|38877.7|38837.7|6
1605510300000|2020-11-16 07:05:00|38882.7|38842.7|38877.7|38837.7|38882.7|38842.7|38877.7|38837.7|5
1605510600000|2020-11-16 07:10:00|38873.9|38833.9|38877.7|38837.7|38882.7|38842.7|38868.9|38828.9|8
1605510900000|2020-11-16 07:15:00|38873.9|38833.9|38910|38870|38915|38875|38873.9|38833.9|20
1605511200000|2020-11-16 07:20:00|38908.9|38868.9|38913.9|38873.9|38913.9|38873.9|38898.9|38858.9|6
1605511500000|2020-11-16 07:25:00|38910|38870|38898.9|38858.9|38910|38870|38898.9|38858.9|7
1605511800000|2020-11-16 07:30:00|38897.7|38857.7|38883.9|38843.9|38897.7|38857.7|38882.7|38842.7|13
1605512100000|2020-11-16 07:35:00|38887.7|38847.7|38887.7|38847.7|38893.9|38853.9|38882.7|38842.7|19
1605512400000|2020-11-16 07:40:00|38888.9|38848.9|38918.9|38878.9|38930|38890|38887.7|38847.7|12
1605512700000|2020-11-16 07:45:00|38923.9|38883.9|38940|38900|38943.9|38903.9|38920|38880|4
1605513000000|2020-11-16 07:50:00|38938.9|38898.9|38937.7|38897.7|38948.9|38908.9|38935|38895|27
1605513300000|2020-11-16 07:55:00|38928.9|38888.9|38933.9|38893.9|38943.9|38903.9|38922.7|38882.7|26
1605513600000|2020-11-16 08:00:00|38930|38890|38932.7|38892.7|38942.7|38902.7|38918.9|38878.9|22
1605513900000|2020-11-16 08:05:00|38928.9|38888.9|38950|38910|38958.9|38918.9|38926.6|38886.6|31
1605514200000|2020-11-16 08:10:00|38953.9|38913.9|38892.7|38852.7|38953.9|38913.9|38892.7|38852.7|28
1605514500000|2020-11-16 08:15:00|38888.9|38848.9|38888.9|38848.9|38892.7|38852.7|38878.9|38838.9|13
1605514800000|2020-11-16 08:20:00|38892.7|38852.7|38918.9|38878.9|38932.7|38892.7|38882.7|38842.7|61
1605515100000|2020-11-16 08:25:00|38922.7|38882.7|39090|39050|39107.7|39067.7|38922.7|38882.7|187
1605515400000|2020-11-16 08:30:00|39078.9|39038.9|39067.7|39027.7|39098.9|39058.9|39057.7|39017.7|101
1605515700000|2020-11-16 08:35:00|39068.9|39028.9|39048.9|39008.9|39068.9|39028.9|39038.9|38998.9|25
1605516000000|2020-11-16 08:40:00|39047.7|39007.7|39037.7|38997.7|39062.7|39022.7|39028.9|38988.9|24
1605516300000|2020-11-16 08:45:00|39036.6|38996.6|39018.9|38978.9|39052.7|39012.7|39008.9|38968.9|17
1605516600000|2020-11-16 08:50:00|39026.6|38986.6|39008.9|38968.9|39028.9|38988.9|39008.9|38968.9|25
1605516900000|2020-11-16 08:55:00|39007.7|38967.7|39012.7|38972.7|39022.7|38982.7|39007.7|38967.7|11
1605517200000|2020-11-16 09:00:00|39017.7|38977.7|39037.7|38997.7|39037.7|38997.7|39012.7|38972.7|23
1605517500000|2020-11-16 09:05:00|39032.7|38992.7|39062.7|39022.7|39078.9|39038.9|39022.7|38982.7|55
1605517800000|2020-11-16 09:10:00|39058.9|39018.9|39050.5|39010.5|39063.9|39023.9|39036.6|38996.6|236
1605518100000|2020-11-16 09:15:00|39046.6|39006.6|39030.5|38990.5|39052.7|39012.7|39030.5|38990.5|36
1605518400000|2020-11-16 09:20:00|39035.5|38995.5|38983.2|38943.2|39035.5|38995.5|38979.3|38939.3|56
1605518700000|2020-11-16 09:25:00|38984.3|38944.3|38969.4|38929.4|38990.5|38950.5|38964.4|38924.4|30
1605519000000|2020-11-16 09:30:00|38968.2|38928.2|38985.5|38945.5|38990.5|38950.5|38958.2|38918.2|34
1605519300000|2020-11-16 09:35:00|38990.5|38950.5|39013.2|38973.2|39013.2|38973.2|38989.4|38949.4|8
1605519600000|2020-11-16 09:40:00|39005.5|38965.5|39005.5|38965.5|39029.4|38989.4|39005.5|38965.5|22
1605519900000|2020-11-16 09:45:00|39001.6|38961.6|39001.6|38961.6|39015.5|38975.5|39000.5|38960.5|15
1605520200000|2020-11-16 09:50:00|38995.5|38955.5|38989.4|38949.4|39003.2|38963.2|38985.5|38945.5|12
1605520500000|2020-11-16 09:55:00|38985.5|38945.5|39019.4|38979.4|39029.4|38989.4|38985.5|38945.5|8
1605520800000|2020-11-16 10:00:00|39015.5|38975.5|38994.4|38954.4|39024.4|38984.4|38994.4|38954.4|6
1605521100000|2020-11-16 10:05:00|38999.4|38959.4|39005.5|38965.5|39005.5|38965.5|38990.5|38950.5|32
1605521400000|2020-11-16 10:10:00|39009.4|38969.4|39020.5|38980.5|39025.5|38985.5|39005.5|38965.5|22
1605521700000|2020-11-16 10:15:00|39030.5|38990.5|39091.6|39051.6|39091.6|39051.6|39030.5|38990.5|95
1605522000000|2020-11-16 10:20:00|39085.5|39045.5|39074.4|39034.4|39095.5|39055.5|39074.4|39034.4|29
1605522300000|2020-11-16 10:25:00|39058.2|39018.2|39033.2|38993.2|39058.2|39018.2|39023.2|38983.2|22
1605522600000|2020-11-16 10:30:00|39028.2|38988.2|39024.4|38984.4|39038.2|38998.2|39023.2|38983.2|18
1605522900000|2020-11-16 10:35:00|39023.2|38983.2|39033.2|38993.2|39038.2|38998.2|39014.4|38974.4|2
1605523200000|2020-11-16 10:40:00|39029.4|38989.4|39040.5|39000.5|39040.5|39000.5|39024.4|38984.4|3
1605523500000|2020-11-16 10:45:00|39034.4|38994.4|38999.4|38959.4|39034.4|38994.4|38999.4|38959.4|12
1605523800000|2020-11-16 10:50:00|38998.2|38958.2|38995.5|38955.5|39006.6|38966.6|38990.5|38950.5|9
1605524100000|2020-11-16 10:55:00|38990.5|38950.5|38996.6|38956.6|39005.5|38965.5|38990.5|38950.5|56
1605524400000|2020-11-16 11:00:00|39001.6|38961.6|39007.7|38967.7|39011.6|38971.6|38995.5|38955.5|32
1605524700000|2020-11-16 11:05:00|39006.6|38966.6|39060|39020|39065|39025|39001.6|38961.6|48
1605525000000|2020-11-16 11:10:00|39050|39010|39057.7|39017.7|39063.9|39023.9|39050|39010|9
1605525300000|2020-11-16 11:15:00|39058.9|39018.9|39037.7|38997.7|39065|39025|39028.9|38988.9|24
1605525600000|2020-11-16 11:20:00|39033.9|38993.9|39037.7|38997.7|39042.7|39002.7|39027.7|38987.7|8
1605525900000|2020-11-16 11:25:00|39038.9|38998.9|39033.9|38993.9|39042.7|39002.7|39033.9|38993.9|0
1605526200000|2020-11-16 11:30:00|39032.7|38992.7|39008.9|38968.9|39032.8|38992.8|39006.6|38966.6|8
1605526500000|2020-11-16 11:35:00|39012.8|38972.8|38958.9|38918.9|39012.8|38972.8|38953.9|38913.9|17
1605526800000|2020-11-16 11:40:00|38957.8|38917.8|38953.9|38913.9|38958.9|38918.9|38943.9|38903.9|10
1605527100000|2020-11-16 11:45:00|38958.9|38918.9|38953.9|38913.9|38965|38925|38948.9|38908.9|14
1605527400000|2020-11-16 11:50:00|38958.9|38918.9|38970|38930|38977.8|38937.8|38950|38910|18
1605527700000|2020-11-16 11:55:00|38963.9|38923.9|38960|38920|38997.8|38957.8|38958.9|38918.9|10
1605528000000|2020-11-16 12:00:00|38963.9|38923.9|39002.3|38962.3|39007.3|38967.3|38958.9|38918.9|43
1605528300000|2020-11-16 12:05:00|39006.1|38966.1|39057.3|39017.3|39057.3|39017.3|39002.3|38962.3|132
1605528600000|2020-11-16 12:10:00|39052.3|39012.3|39050|39010|39066.1|39026.1|39036.1|38996.1|83
1605528900000|2020-11-16 12:15:00|39045|39005|39046.1|39006.1|39066.1|39026.1|39040|39000|11
1605529200000|2020-11-16 12:20:00|39050|39010|39031.1|38991.1|39060|39020|39027.3|38987.3|58
1605529500000|2020-11-16 12:25:00|39027.3|38987.3|39010|38970|39027.3|38987.3|38990|38950|35
1605529800000|2020-11-16 12:30:00|39008.9|38968.9|39038.9|38998.9|39043.9|39003.9|39005|38965|24
1605530100000|2020-11-16 12:35:00|39040|39000|39055|39015|39061.1|39021.1|39035|38995|13
1605530400000|2020-11-16 12:40:00|39051.1|39011.1|39071.1|39031.1|39071.1|39031.1|39051.1|39011.1|16
1605530700000|2020-11-16 12:45:00|39066.1|39026.1|39063.9|39023.9|39071.1|39031.1|39040|39000|16
1605531000000|2020-11-16 12:50:00|39068.9|39028.9|39068.9|39028.9|39083.9|39043.9|39063.9|39023.9|13
1605531300000|2020-11-16 12:55:00|39070|39030|39065|39025|39078.9|39038.9|39050|39010|26
1605531600000|2020-11-16 13:00:00|39063.9|39023.9|39032.3|38992.3|39085|39045|39026.1|38986.1|16
1605531900000|2020-11-16 13:05:00|39033.4|38993.4|39081.1|39041.1|39081.1|39041.1|39022.3|38982.3|42
1605532200000|2020-11-16 13:10:00|39077.3|39037.3|39066.1|39026.1|39085|39045|39066.1|39026.1|50
1605532500000|2020-11-16 13:15:00|39071.1|39031.1|39046.1|39006.1|39071.1|39031.1|39041.1|39001.1|12
1605532800000|2020-11-16 13:20:00|39041.1|39001.1|39026.1|38986.1|39042.3|39002.3|39021.1|38981.1|20
1605533100000|2020-11-16 13:25:00|39031.1|38991.1|39032.3|38992.3|39057.3|39017.3|39017.3|38977.3|40
1605533400000|2020-11-16 13:30:00|39036.1|38996.1|38996.1|38956.1|39047.3|39007.3|38987.3|38947.3|27
1605533700000|2020-11-16 13:35:00|39000|38960|38976.1|38936.1|39001.1|38961.1|38972.3|38932.3|6
1605534000000|2020-11-16 13:40:00|38972.3|38932.3|39027.3|38987.3|39042.3|39002.3|38972.3|38932.3|58
1605537000000|2020-11-16 14:30:00|39042.2|39002.2|38782.2|38742.2|39042.2|39002.2|38779.5|38739.5|850
1605537300000|2020-11-16 14:35:00|38778.4|38738.4|38713.4|38673.4|38800.6|38760.6|38693.4|38653.4|493
1605537600000|2020-11-16 14:40:00|38717.2|38677.2|38693.4|38653.4|38743.4|38703.4|38693.4|38653.4|259
1605537900000|2020-11-16 14:45:00|38699.5|38659.5|38713.4|38673.4|38717.2|38677.2|38655.6|38615.6|547
1605538200000|2020-11-16 14:50:00|38708.4|38668.4|38759.5|38719.5|38771.1|38731.1|38687.2|38647.2|729
1605538500000|2020-11-16 14:55:00|38763.4|38723.4|38715.6|38675.6|38783.4|38743.4|38683.4|38643.4|1169
1605538800000|2020-11-16 15:00:00|38721.7|38681.7|38791.7|38751.7|38797.9|38757.9|38667.2|38627.2|595
1605539100000|2020-11-16 15:05:00|38786.7|38746.7|38825.6|38785.6|38834|38794|38772.9|38732.9|494
1605539400000|2020-11-16 15:10:00|38826.7|38786.7|38855.6|38815.6|38860.6|38820.6|38773.4|38733.4|599
1605539700000|2020-11-16 15:15:00|38849.5|38809.5|38831.7|38791.7|38894.5|38854.5|38822.9|38782.9|499
1605540000000|2020-11-16 15:20:00|38827.9|38787.9|38891.7|38851.7|38891.7|38851.7|38827.9|38787.9|431
1605540300000|2020-11-16 15:25:00|38881.7|38841.7|38901.7|38861.7|38921.7|38881.7|38876.7|38836.7|219
1605540600000|2020-11-16 15:30:00|38891.7|38851.7|38919|38879|38950.1|38910.1|38861.7|38821.7|641
1605540900000|2020-11-16 15:35:00|38920.1|38880.1|38932.3|38892.3|38952.3|38912.3|38919|38879|283
1605541200000|2020-11-16 15:40:00|38927.3|38887.3|38850.1|38810.1|38927.3|38887.3|38850.1|38810.1|179
1605541500000|2020-11-16 15:45:00|38846.2|38806.2|38811.7|38771.7|38865.1|38825.1|38807.8|38767.8|172
1605541800000|2020-11-16 15:50:00|38807.8|38767.8|38891.7|38851.7|38896.7|38856.7|38807.8|38767.8|146
1605542100000|2020-11-16 15:55:00|38901.7|38861.7|38927.8|38887.8|38937.8|38897.8|38891.7|38851.7|126
1605542400000|2020-11-16 16:00:00|38922.8|38882.8|38877.8|38837.8|38922.8|38882.8|38836.7|38796.7|165
1605542700000|2020-11-16 16:05:00|38884|38844|38851.7|38811.7|38904|38864|38847.8|38807.8|193
1605543000000|2020-11-16 16:10:00|38852.8|38812.8|38857.8|38817.8|38874|38834|38847.8|38807.8|474
1605543300000|2020-11-16 16:15:00|38861.7|38821.7|38860.6|38820.6|38865.6|38825.6|38835.6|38795.6|116
1605543600000|2020-11-16 16:20:00|38865.6|38825.6|38907.8|38867.8|38912.8|38872.8|38849.5|38809.5|120
1605543900000|2020-11-16 16:25:00|38917.8|38877.8|38934|38894|38950.1|38910.1|38911.7|38871.7|127
1605544200000|2020-11-16 16:30:00|38929|38889|38956.2|38916.2|38956.2|38916.2|38914|38874|134
1605544500000|2020-11-16 16:35:00|38951.2|38911.2|38894|38854|38951.2|38911.2|38867.8|38827.8|107
1605544800000|2020-11-16 16:40:00|38897.8|38857.8|38907.8|38867.8|38924|38884|38891.7|38851.7|114
1605545100000|2020-11-16 16:45:00|38914|38874|38906.7|38866.7|38931.7|38891.7|38901.7|38861.7|69
1605545400000|2020-11-16 16:50:00|38905.6|38865.6|38882.8|38842.8|38907.8|38867.8|38872.8|38832.8|104
1605545700000|2020-11-16 16:55:00|38877.8|38837.8|38864|38824|38877.8|38837.8|38851.7|38811.7|63
1605546000000|2020-11-16 17:00:00|38869|38829|38917.8|38877.8|38917.8|38877.8|38863.9|38823.9|90
1605546300000|2020-11-16 17:05:00|38921.7|38881.7|38967.8|38927.8|38987.8|38947.8|38921.7|38881.7|228
1605546600000|2020-11-16 17:10:00|38961.7|38921.7|38947.8|38907.8|38963.9|38923.9|38931.7|38891.7|142
1605546900000|2020-11-16 17:15:00|38951.7|38911.7|38942.8|38902.8|38956.7|38916.7|38931.7|38891.7|165
1605547200000|2020-11-16 17:20:00|38941.7|38901.7|38910.6|38870.6|38951.7|38911.7|38905.6|38865.6|183
1605547500000|2020-11-16 17:25:00|38909.5|38869.5|38899.5|38859.5|38919.5|38879.5|38894.5|38854.5|108
1605547800000|2020-11-16 17:30:00|38903.4|38863.4|38940.6|38900.6|38949.5|38909.5|38903.4|38863.4|121
1605548100000|2020-11-16 17:35:00|38941.7|38901.7|38950.6|38910.6|38985.6|38945.6|38939.5|38899.5|83
1605548400000|2020-11-16 17:40:00|38954.5|38914.5|38979.5|38939.5|38989.5|38949.5|38945.6|38905.6|111
1605548700000|2020-11-16 17:45:00|38973.4|38933.4|38980.6|38940.6|38995.6|38955.6|38959.5|38919.5|114
1605549000000|2020-11-16 17:50:00|38984.5|38944.5|38979.5|38939.5|38985.6|38945.6|38959.5|38919.5|94
1605549300000|2020-11-16 17:55:00|38975.6|38935.6|38954.5|38914.5|38990.6|38950.6|38949.5|38909.5|104
1605549600000|2020-11-16 18:00:00|38950.6|38910.6|38889.5|38849.5|38950.6|38910.6|38885.6|38845.6|182
1605549900000|2020-11-16 18:05:00|38887.2|38847.2|38913.4|38873.4|38915.6|38875.6|38874.5|38834.5|272
1605550200000|2020-11-16 18:10:00|38919.5|38879.5|38887.2|38847.2|38919.5|38879.5|38867.2|38827.2|236
1605550500000|2020-11-16 18:15:00|38882.2|38842.2|38885|38845|38887.2|38847.2|38840|38800|660
1605550800000|2020-11-16 18:20:00|38881.1|38841.1|38905|38865|38915|38875|38881.1|38841.1|108
1605551100000|2020-11-16 18:25:00|38906.1|38866.1|38931.1|38891.1|38932.2|38892.2|38900|38860|346
1605551400000|2020-11-16 18:30:00|38937.2|38897.2|38911.1|38871.1|38945|38905|38887.2|38847.2|287
1605551700000|2020-11-16 18:35:00|38915|38875|38887.2|38847.2|38915|38875|38875|38835|290
1605552000000|2020-11-16 18:40:00|38895|38855|38907.2|38867.2|38922.2|38882.2|38895|38855|374
1605552300000|2020-11-16 18:45:00|38912.2|38872.2|38885|38845|38912.2|38872.2|38881.1|38841.1|117
1605552600000|2020-11-16 18:50:00|38895|38855|38875|38835|38895|38855|38875|38835|97
1605552900000|2020-11-16 18:55:00|38867.2|38827.2|38856.1|38816.1|38901.1|38861.1|38847.2|38807.2|207
1605553200000|2020-11-16 19:00:00|38860|38820|38885|38845|38907.2|38867.2|38860|38820|230
1605553500000|2020-11-16 19:05:00|38887.2|38847.2|38901.1|38861.1|38931.1|38891.1|38887.2|38847.2|317
1605553800000|2020-11-16 19:10:00|38896.1|38856.1|38966.1|38926.1|38985|38945|38891.1|38851.1|1080
1605554100000|2020-11-16 19:15:00|38962.2|38922.2|38975|38935|38981.1|38941.1|38952.2|38912.2|256
1605574800000|2020-11-17 01:00:00|39168.3|39128.3|39158.3|39118.3|39194.4|39154.4|39114.4|39074.4|157
1605575100000|2020-11-17 01:05:00|39154.4|39114.4|39192.2|39152.2|39220|39180|39143.3|39103.3|91
1605575400000|2020-11-17 01:10:00|39196.1|39156.1|39182.2|39142.2|39196.1|39156.1|39170|39130|32
1605575700000|2020-11-17 01:15:00|39181.1|39141.1|39152.2|39112.2|39182.2|39142.2|39142.2|39102.2|20
1605576000000|2020-11-17 01:20:00|39151.1|39111.1|39151.1|39111.1|39162.2|39122.2|39145|39105|38
1605576300000|2020-11-17 01:25:00|39150|39110|39152.2|39112.2|39160|39120|39141.1|39101.1|3
1605576600000|2020-11-17 01:30:00|39151.1|39111.1|39142.2|39102.2|39161.1|39121.1|39141.1|39101.1|17
1605576900000|2020-11-17 01:35:00|39138.3|39098.3|39142.2|39102.2|39142.2|39102.2|39131.1|39091.1|16
1605577200000|2020-11-17 01:40:00|39141.1|39101.1|39142.2|39102.2|39147.2|39107.2|39132.2|39092.2|10
1605577500000|2020-11-17 01:45:00|39141.1|39101.1|39180|39140|39180|39140|39132.2|39092.2|62
1605577800000|2020-11-17 01:50:00|39176.1|39136.1|39250|39210|39251.1|39211.1|39167.2|39127.2|121
1605578100000|2020-11-17 01:55:00|39246.1|39206.1|39250|39210|39270|39230|39236.1|39196.1|42
1605578400000|2020-11-17 02:00:00|39242.2|39202.2|39260|39220|39260|39220|39231.1|39191.1|7
1605578700000|2020-11-17 02:05:00|39251.1|39211.1|39240|39200|39261.1|39221.1|39240|39200|12
1605579000000|2020-11-17 02:10:00|39236.1|39196.1|39230|39190|39240|39200|39221.1|39181.1|3
1605579300000|2020-11-17 02:15:00|39222.2|39182.2|39221.1|39181.1|39222.2|39182.2|39210|39170|7
1605579600000|2020-11-17 02:20:00|39231.1|39191.1|39241.1|39201.1|39242.2|39202.2|39231.1|39191.1|3
1605579900000|2020-11-17 02:25:00|39236.1|39196.1|39232.2|39192.2|39240|39200|39231.1|39191.1|2
1605580200000|2020-11-17 02:30:00|39236.1|39196.1|39261.1|39221.1|39272.2|39232.2|39232.2|39192.2|56
1605580500000|2020-11-17 02:35:00|39256.1|39216.1|39286.1|39246.1|39286.1|39246.1|39256.1|39216.1|19
1605580800000|2020-11-17 02:40:00|39281.1|39241.1|39256.1|39216.1|39282.2|39242.2|39251.1|39211.1|12
1605581100000|2020-11-17 02:45:00|39260|39220|39271.1|39231.1|39271.1|39231.1|39247.2|39207.2|19
1605581400000|2020-11-17 02:50:00|39270|39230|39250|39210|39271.1|39231.1|39245|39205|11
1605581700000|2020-11-17 02:55:00|39246.1|39206.1|39250|39210|39250|39210|39240|39200|4
1605582000000|2020-11-17 03:00:00|39246.1|39206.1|39242.2|39202.2|39250|39210|39240|39200|2
1605582300000|2020-11-17 03:05:00|39250|39210|39246.1|39206.1|39251.1|39211.1|39236.1|39196.1|4
1605582600000|2020-11-17 03:10:00|39250|39210|39241.1|39201.1|39250|39210|39236.1|39196.1|3
1605582900000|2020-11-17 03:15:00|39246.1|39206.1|39246.1|39206.1|39246.1|39206.1|39236.1|39196.1|7
1605583200000|2020-11-17 03:20:00|39247.2|39207.2|39241.1|39201.1|39247.2|39207.2|39236.1|39196.1|3
1605583500000|2020-11-17 03:25:00|39245|39205|39230|39190|39245|39205|39226.1|39186.1|0
1605583800000|2020-11-17 03:30:00|39231.1|39191.1|39230|39190|39231.1|39191.1|39230|39190|0
1605584100000|2020-11-17 03:35:00|39225|39185|39206.1|39166.1|39225|39185|39206.1|39166.1|3
1605584400000|2020-11-17 03:40:00|39202.2|39162.2|39212.2|39172.2|39212.2|39172.2|39202.2|39162.2|5
1605584700000|2020-11-17 03:45:00|39216.1|39176.1|39206.1|39166.1|39216.1|39176.1|39205|39165|13
1605585000000|2020-11-17 03:50:00|39210|39170|39211.1|39171.1|39211.1|39171.1|39210|39170|1
1605585300000|2020-11-17 03:55:00|39210|39170|39211.1|39171.1|39211.1|39171.1|39210|39170|1
1605585600000|2020-11-17 04:00:00|39215|39175|39231.1|39191.1|39231.1|39191.1|39211.1|39171.1|15
1605585900000|2020-11-17 04:05:00|39227.2|39187.2|39252.2|39212.2|39252.2|39212.2|39227.2|39187.2|18
1605586200000|2020-11-17 04:10:00|39247.2|39207.2|39247.2|39207.2|39251.1|39211.1|39247.2|39207.2|6
1605586500000|2020-11-17 04:15:00|39251.1|39211.1|39247.2|39207.2|39252.2|39212.2|39242.2|39202.2|6
1605586800000|2020-11-17 04:20:00|39251.1|39211.1|39231.1|39191.1|39251.1|39211.1|39231.1|39191.1|2
1605587100000|2020-11-17 04:25:00|39230|39190|39231.1|39191.1|39231.1|39191.1|39230|39190|1
1605587400000|2020-11-17 04:30:00|39230|39190|39221.1|39181.1|39230|39190|39221.1|39181.1|1
1605587700000|2020-11-17 04:35:00|39225|39185|39230|39190|39230|39190|39221.1|39181.1|2
1605588000000|2020-11-17 04:40:00|39226.1|39186.1|39226.1|39186.1|39230|39190|39226.1|39186.1|0
1605588300000|2020-11-17 04:45:00|39230|39190|39225|39185|39230|39190|39225|39185|0
1605588600000|2020-11-17 04:50:00|39217.2|39177.2|39211.1|39171.1|39217.2|39177.2|39210|39170|3
1605588900000|2020-11-17 04:55:00|39210|39170|39210|39170|39210|39170|39210|39170|0
1605589200000|2020-11-17 05:00:00|39206.1|39166.1|39201.1|39161.1|39210|39170|39201.1|39161.1|0
1605589500000|2020-11-17 05:05:00|39205|39165|39210|39170|39210|39170|39205|39165|2
1605589800000|2020-11-17 05:10:00|39208.9|39168.9|39210|39170|39216.1|39176.1|39208.9|39168.9|6
1605590100000|2020-11-17 05:15:00|39205|39165|39211.1|39171.1|39211.1|39171.1|39205|39165|2
1605590400000|2020-11-17 05:20:00|39207.2|39167.2|39211.1|39171.1|39217.2|39177.2|39207.2|39167.2|3
1605590700000|2020-11-17 05:25:00|39212.2|39172.2|39212.2|39172.2|39217.2|39177.2|39212.2|39172.2|2
1605591000000|2020-11-17 05:30:00|39213.3|39173.3|39206.1|39166.1|39213.3|39173.3|39196.1|39156.1|4
1605591300000|2020-11-17 05:35:00|39202.2|39162.2|39200|39160|39210|39170|39200|39160|2
1605591600000|2020-11-17 05:40:00|39210|39170|39200|39160|39210|39170|39200|39160|4
1605591900000|2020-11-17 05:45:00|39196.1|39156.1|39211.1|39171.1|39212.2|39172.2|39196.1|39156.1|8
1605592200000|2020-11-17 05:50:00|39216.1|39176.1|39212.2|39172.2|39232.2|39192.2|39212.2|39172.2|16
1605592500000|2020-11-17 05:55:00|39216.1|39176.1|39212.2|39172.2|39221.1|39181.1|39212.2|39172.2|2
1605592800000|2020-11-17 06:00:00|39213.3|39173.3|39212.2|39172.2|39232.2|39192.2|39212.2|39172.2|1
1605593100000|2020-11-17 06:05:00|39211.1|39171.1|39211.1|39171.1|39217.2|39177.2|39211.1|39171.1|9
1605593400000|2020-11-17 06:10:00|39216.1|39176.1|39216.1|39176.1|39221.1|39181.1|39211.1|39171.1|5
1605593700000|2020-11-17 06:15:00|39220|39180|39240|39200|39241.1|39201.1|39216.1|39176.1|15
1605594000000|2020-11-17 06:20:00|39241.1|39201.1|39240|39200|39246.1|39206.1|39235|39195|8
1605594300000|2020-11-17 06:25:00|39236.1|39196.1|39241.1|39201.1|39246.1|39206.1|39236.1|39196.1|2
1605594600000|2020-11-17 06:30:00|39240|39200|39230|39190|39245|39205|39226.1|39186.1|11
1605594900000|2020-11-17 06:35:00|39231.1|39191.1|39250|39210|39261.1|39221.1|39221.1|39181.1|13
1605595200000|2020-11-17 06:40:00|39246.1|39206.1|39252.2|39212.2|39257.2|39217.2|39241.1|39201.1|7
1605595500000|2020-11-17 06:45:00|39253.3|39213.3|39242.2|39202.2|39253.3|39213.3|39241.1|39201.1|6
1605595800000|2020-11-17 06:50:00|39241.1|39201.1|39246.1|39206.1|39246.1|39206.1|39236.1|39196.1|4
1605596100000|2020-11-17 06:55:00|39242.2|39202.2|39232.2|39192.2|39256.1|39216.1|39228.3|39188.3|20
1605596400000|2020-11-17 07:00:00|39233.3|39193.3|39236.1|39196.1|39241.1|39201.1|39232.2|39192.2|2
1605596700000|2020-11-17 07:05:00|39232.2|39192.2|39236.1|39196.1|39236.1|39196.1|39227.2|39187.2|0
1605597000000|2020-11-17 07:10:00|39232.2|39192.2|39242.2|39202.2|39245|39205|39231.1|39191.1|3
1605597300000|2020-11-17 07:15:00|39237.2|39197.2|39232.2|39192.2|39237.2|39197.2|39232.2|39192.2|2
1605597600000|2020-11-17 07:20:00|39236.1|39196.1|39232.2|39192.2|39241.1|39201.1|39232.2|39192.2|4
1605597900000|2020-11-17 07:25:00|39240|39200|39242.2|39202.2|39251.1|39211.1|39240|39200|17
1605598200000|2020-11-17 07:30:00|39236.1|39196.1|39232.2|39192.2|39241.1|39201.1|39232.2|39192.2|2
1605598500000|2020-11-17 07:35:00|39231.1|39191.1|39240|39200|39240|39200|39222.2|39182.2|3
1605598800000|2020-11-17 07:40:00|39232.2|39192.2|39232.2|39192.2|39236.1|39196.1|39232.2|39192.2|1
1605599100000|2020-11-17 07:45:00|39236.1|39196.1|39232.2|39192.2|39237.2|39197.2|39231.1|39191.1|2
1605599400000|2020-11-17 07:50:00|39233.3|39193.3|39232.2|39192.2|39237.2|39197.2|39231.1|39191.1|2
1605599700000|2020-11-17 07:55:00|39231.1|39191.1|39232.2|39192.2|39236.1|39196.1|39225|39185|5
1605600000000|2020-11-17 08:00:00|39237.2|39197.2|39261.1|39221.1|39261.1|39221.1|39237.2|39197.2|2
1605600300000|2020-11-17 08:05:00|39262.2|39222.2|39271.1|39231.1|39292.2|39252.2|39262.2|39222.2|48
1605600600000|2020-11-17 08:10:00|39272.2|39232.2|39270|39230|39281.1|39241.1|39251.1|39211.1|36
1605600900000|2020-11-17 08:15:00|39271.1|39231.1|39366.1|39326.1|39393.9|39353.9|39262.2|39222.2|263
1605601200000|2020-11-17 08:20:00|39351.1|39311.1|39361.1|39321.1|39366.1|39326.1|39336.1|39296.1|49
1605601500000|2020-11-17 08:25:00|39365|39325|39341.1|39301.1|39365|39325|39331.1|39291.1|14
1605601800000|2020-11-17 08:30:00|39346.1|39306.1|39356.1|39316.1|39366.1|39326.1|39341.1|39301.1|25
1605602100000|2020-11-17 08:35:00|39346.1|39306.1|39361.1|39321.1|39381.1|39341.1|39346.1|39306.1|46
1605602400000|2020-11-17 08:40:00|39366.1|39326.1|39360|39320|39376.1|39336.1|39351.1|39311.1|16
1605602700000|2020-11-17 08:45:00|39362.2|39322.2|39342.2|39302.2|39362.2|39322.2|39332.2|39292.2|65
1605603000000|2020-11-17 08:50:00|39347.2|39307.2|39377.2|39337.2|39381.1|39341.1|39341.1|39301.1|232
1605603300000|2020-11-17 08:55:00|39376.1|39336.1|39360|39320|39376.1|39336.1|39351.1|39311.1|78
1605603600000|2020-11-17 09:00:00|39356.1|39316.1|39366.1|39326.1|39371.1|39331.1|39347.2|39307.2|52
1605603900000|2020-11-17 09:05:00|39351.1|39311.1|39372.2|39332.2|39376.1|39336.1|39351.1|39311.1|25
1605604200000|2020-11-17 09:10:00|39373.3|39333.3|39413.3|39373.3|39417.2|39377.2|39367.2|39327.2|158
1605604500000|2020-11-17 09:15:00|39408.3|39368.3|39413.3|39373.3|39423.3|39383.3|39408.3|39368.3|34
1605604800000|2020-11-17 09:20:00|39414.4|39374.4|39419.4|39379.4|39442.2|39402.2|39413.3|39373.3|47
1605605100000|2020-11-17 09:25:00|39413.3|39373.3|39424.4|39384.4|39434.4|39394.4|39404.4|39364.4|38
1605605400000|2020-11-17 09:30:00|39429.4|39389.4|39423.3|39383.3|39429.4|39389.4|39413.3|39373.3|6
1605605700000|2020-11-17 09:35:00|39424.4|39384.4|39424.4|39384.4|39434.4|39394.4|39403.3|39363.3|17
1605606000000|2020-11-17 09:40:00|39429.4|39389.4|39398.3|39358.3|39433.3|39393.3|39398.3|39358.3|8
1605606300000|2020-11-17 09:45:00|39399.4|39359.4|39395.5|39355.5|39414.4|39374.4|39384.4|39344.4|68
1605606600000|2020-11-17 09:50:00|39391.5|39351.5|39386.5|39346.5|39400.5|39360.5|39363.3|39323.3|34
1605606900000|2020-11-17 09:55:00|39395.5|39355.5|39410.5|39370.5|39425.5|39385.5|39386.5|39346.5|27
1605607200000|2020-11-17 10:00:00|39406.5|39366.5|39409.4|39369.4|39425.5|39385.5|39399.4|39359.4|13
1605607500000|2020-11-17 10:05:00|39404.4|39364.4|39399.4|39359.4|39414.4|39374.4|39399.4|39359.4|23
1605607800000|2020-11-17 10:10:00|39409.4|39369.4|39404.4|39364.4|39429.4|39389.4|39399.4|39359.4|18
1605608100000|2020-11-17 10:15:00|39409.4|39369.4|39399.4|39359.4|39414.4|39374.4|39399.4|39359.4|7
1605608400000|2020-11-17 10:20:00|39404.4|39364.4|39375.4|39335.4|39409.4|39369.4|39364.4|39324.4|19
1605608700000|2020-11-17 10:25:00|39369.4|39329.4|39384.4|39344.4|39389.4|39349.4|39369.4|39329.4|21
1605609000000|2020-11-17 10:30:00|39379.4|39339.4|39399.4|39359.4|39399.4|39359.4|39379.4|39339.4|71
1605609300000|2020-11-17 10:35:00|39394.4|39354.4|39395.4|39355.4|39405.4|39365.4|39385.4|39345.4|23
1605609600000|2020-11-17 10:40:00|39396.5|39356.5|39405.4|39365.4|39409.4|39369.4|39396.5|39356.5|2
1605609900000|2020-11-17 10:45:00|39410.4|39370.4|39395.4|39355.4|39410.4|39370.4|39390.4|39350.4|5
1605610200000|2020-11-17 10:50:00|39399.4|39359.4|39399.4|39359.4|39404.4|39364.4|39394.4|39354.4|11
1605610500000|2020-11-17 10:55:00|39395.4|39355.4|39435.4|39395.4|39439.4|39399.4|39394.4|39354.4|18
1605610800000|2020-11-17 11:00:00|39440.4|39400.4|39425.4|39385.4|39449.4|39409.4|39409.4|39369.4|49
1605611100000|2020-11-17 11:05:00|39424.4|39384.4|39404.4|39364.4|39424.4|39384.4|39395.4|39355.4|17
1605611400000|2020-11-17 11:10:00|39405.4|39365.4|39435.4|39395.4|39435.4|39395.4|39404.4|39364.4|19
1605611700000|2020-11-17 11:15:00|39431.5|39391.5|39435.4|39395.4|39449.4|39409.4|39419.4|39379.4|57
1605612000000|2020-11-17 11:20:00|39440.4|39400.4|39419.4|39379.4|39445.4|39405.4|39419.4|39379.4|34
1605612300000|2020-11-17 11:25:00|39420.4|39380.4|39415.4|39375.4|39425.4|39385.4|39404.4|39364.4|34
1605612600000|2020-11-17 11:30:00|39419.4|39379.4|39420.4|39380.4|39420.4|39380.4|39410.4|39370.4|10
1605612900000|2020-11-17 11:35:00|39421.5|39381.5|39414.4|39374.4|39459.4|39419.4|39413.3|39373.3|103
1605613200000|2020-11-17 11:40:00|39419.4|39379.4|39400.4|39360.4|39419.4|39379.4|39385.4|39345.4|9
1605613500000|2020-11-17 11:45:00|39399.3|39359.3|39389.3|39349.3|39401.5|39361.5|39386.5|39346.5|7
1605613800000|2020-11-17 11:50:00|39385.4|39345.4|39364.3|39324.3|39385.4|39345.4|39354.3|39314.3|52
1605614100000|2020-11-17 11:55:00|39365.4|39325.4|39361.5|39321.5|39365.4|39325.4|39334.3|39294.3|93
1605614400000|2020-11-17 12:00:00|39357.6|39317.6|39357.6|39317.6|39362.6|39322.6|39346.5|39306.5|74
1605614700000|2020-11-17 12:05:00|39361.5|39321.5|39346.5|39306.5|39361.5|39321.5|39331.5|39291.5|48
1605615000000|2020-11-17 12:10:00|39341.5|39301.5|39346.5|39306.5|39361.5|39321.5|39339.3|39299.3|71
1605615300000|2020-11-17 12:15:00|39350.4|39310.4|39427.6|39387.6|39437.6|39397.6|39350.4|39310.4|72
1605615600000|2020-11-17 12:20:00|39418.7|39378.7|39457.6|39417.6|39467.6|39427.6|39407.6|39367.6|133
1605615900000|2020-11-17 12:25:00|39458.7|39418.7|39457.6|39417.6|39471.5|39431.5|39442.6|39402.6|41
1605616200000|2020-11-17 12:30:00|39456.5|39416.5|39451.5|39411.5|39461.5|39421.5|39437.6|39397.6|18
1605616500000|2020-11-17 12:35:00|39443.7|39403.7|39527.6|39487.6|39527.6|39487.6|39443.7|39403.7|73
1605616800000|2020-11-17 12:40:00|39532.6|39492.6|39543.7|39503.7|39543.7|39503.7|39496.5|39456.5|56
1605617100000|2020-11-17 12:45:00|39532.6|39492.6|39493.7|39453.7|39546.5|39506.5|39493.7|39453.7|63
1605617400000|2020-11-17 12:50:00|39497.6|39457.6|39531.5|39491.5|39547.6|39507.6|39493.7|39453.7|74
1605617700000|2020-11-17 12:55:00|39532.6|39492.6|39557.6|39517.6|39571.5|39531.5|39527.6|39487.6|53
1605618000000|2020-11-17 13:00:00|39551.5|39511.5|39557.6|39517.6|39587.6|39547.6|39537.6|39497.6|95
1605618300000|2020-11-17 13:05:00|39551.5|39511.5|39578.7|39538.7|39583.7|39543.7|39551.5|39511.5|101
1605618600000|2020-11-17 13:10:00|39579.8|39539.8|39617.6|39577.6|39647.6|39607.6|39568.7|39528.7|177
1605618900000|2020-11-17 13:15:00|39613.7|39573.7|39578.7|39538.7|39621.5|39581.5|39562.6|39522.6|110
1605619200000|2020-11-17 13:20:00|39582.6|39542.6|39616.5|39576.5|39622.6|39582.6|39572.6|39532.6|160
1605619500000|2020-11-17 13:25:00|39617.6|39577.6|39617.6|39577.6|39633.7|39593.7|39602.6|39562.6|134
1605619800000|2020-11-17 13:30:00|39623.7|39583.7|39586.5|39546.5|39623.7|39583.7|39571.5|39531.5|120
1605620100000|2020-11-17 13:35:00|39582.6|39542.6|39617.6|39577.6|39621.5|39581.5|39556.5|39516.5|146
1605620400000|2020-11-17 13:40:00|39613.7|39573.7|39613.7|39573.7|39628.7|39588.7|39591.5|39551.5|101
1605623400000|2020-11-17 14:30:00|39624.7|39584.7|39755.8|39715.8|39793.7|39753.7|39624.7|39584.7|1596
1605623700000|2020-11-17 14:35:00|39753.7|39713.7|39708.7|39668.7|39779.7|39739.7|39680.8|39640.8|366
1605624000000|2020-11-17 14:40:00|39710.8|39670.8|39621.9|39581.9|39714.7|39674.7|39598|39558|334
1605624300000|2020-11-17 14:45:00|39618|39578|39580.8|39540.8|39656.9|39616.9|39580.8|39540.8|364
1605624600000|2020-11-17 14:50:00|39584.7|39544.7|39621.9|39581.9|39641.9|39601.9|39580.8|39540.8|255
1605624900000|2020-11-17 14:55:00|39625.8|39585.8|39720.1|39680.1|39740.1|39700.1|39625.8|39585.8|415
1605625200000|2020-11-17 15:00:00|39719.1|39679.1|39706.9|39666.9|39750.1|39710.1|39706.2|39666.2|422
1605625500000|2020-11-17 15:05:00|39703|39663|39674|39634|39726.2|39686.2|39674|39634|513
1605625800000|2020-11-17 15:10:00|39678|39638|39788.4|39748.4|39794.4|39754.4|39674|39634|400
1605626100000|2020-11-17 15:15:00|39792.3|39752.3|39793.4|39753.4|39827.3|39787.3|39772.3|39732.3|396
1605626400000|2020-11-17 15:20:00|39798.4|39758.4|39840.5|39800.5|39846.6|39806.6|39798.4|39758.4|1074
1605626700000|2020-11-17 15:25:00|39846.6|39806.6|39858.8|39818.8|39862.7|39822.7|39796.6|39756.6|569
1605627000000|2020-11-17 15:30:00|39853.8|39813.8|39811.6|39771.6|39866.6|39826.6|39798.8|39758.8|316
1605627300000|2020-11-17 15:35:00|39812.7|39772.7|39748.8|39708.8|39826.6|39786.6|39738.8|39698.8|464
1605627600000|2020-11-17 15:40:00|39747.7|39707.7|39728.7|39688.7|39766.6|39726.6|39702.7|39662.7|290
1605627900000|2020-11-17 15:45:00|39732.7|39692.7|39735.9|39695.9|39750.9|39710.9|39688.7|39648.7|388
1605628200000|2020-11-17 15:50:00|39739.8|39699.8|39714.8|39674.8|39760.9|39720.9|39704.8|39664.8|170
1605628500000|2020-11-17 15:55:00|39710.9|39670.9|39667.7|39627.7|39740.9|39700.9|39667.7|39627.7|244
1605628800000|2020-11-17 16:00:00|39668.7|39628.7|39682.7|39642.7|39708.7|39668.7|39666.6|39626.6|344
1605629100000|2020-11-17 16:05:00|39678.7|39638.7|39696.6|39656.6|39705.5|39665.5|39666.6|39626.6|394
1605629400000|2020-11-17 16:10:00|39704.4|39664.4|39694.4|39654.4|39714.4|39674.4|39684.4|39644.4|380
1605629700000|2020-11-17 16:15:00|39710.5|39670.5|39735.5|39695.5|39746.6|39706.6|39696.6|39656.6|390
1605630000000|2020-11-17 16:20:00|39731.6|39691.6|39714.4|39674.4|39746.6|39706.6|39714.4|39674.4|329
1605630300000|2020-11-17 16:25:00|39706.6|39666.6|39706.6|39666.6|39730.5|39690.5|39700.5|39660.5|140
1605630600000|2020-11-17 16:30:00|39710.5|39670.5|39721.6|39681.6|39726.6|39686.6|39705.5|39665.5|107
1605630900000|2020-11-17 16:35:00|39722.6|39682.6|39680.5|39640.5|39726.6|39686.6|39680.5|39640.5|159
1605631200000|2020-11-17 16:40:00|39676.6|39636.6|39690.5|39650.5|39701.6|39661.6|39675.5|39635.5|113
1605631500000|2020-11-17 16:45:00|39694.4|39654.4|39714.4|39674.4|39724.4|39684.4|39684.4|39644.4|110
1605631800000|2020-11-17 16:50:00|39715.5|39675.5|39686.6|39646.6|39726.6|39686.6|39686.6|39646.6|103
1605632100000|2020-11-17 16:55:00|39685.5|39645.5|39634.4|39594.4|39710.5|39670.5|39630.5|39590.5|197
1605632400000|2020-11-17 17:00:00|39629.4|39589.4|39644.4|39604.4|39650.5|39610.5|39600.5|39560.5|233
1605632700000|2020-11-17 17:05:00|39640.5|39600.5|39645.5|39605.5|39660.5|39620.5|39630.5|39590.5|189
1605633000000|2020-11-17 17:10:00|39654.4|39614.4|39653.3|39613.3|39676.5|39636.5|39635.5|39595.5|245
1605633300000|2020-11-17 17:15:00|39654.4|39614.4|39643.3|39603.3|39674.4|39634.4|39626.2|39586.2|231
1605633600000|2020-11-17 17:20:00|39644.4|39604.4|39639.4|39599.4|39668.3|39628.3|39624.4|39584.4|186
1605633900000|2020-11-17 17:25:00|39638.3|39598.3|39624.4|39584.4|39649.4|39609.4|39623.3|39583.3|273
1605634200000|2020-11-17 17:30:00|39629.4|39589.4|39626.5|39586.5|39634.4|39594.4|39614.4|39574.4|105
1605634500000|2020-11-17 17:35:00|39634.4|39594.4|39621.5|39581.5|39646.5|39606.5|39621.5|39581.5|237
1605634800000|2020-11-17 17:40:00|39614.4|39574.4|39564.4|39524.4|39614.4|39574.4|39554.4|39514.4|181
1605635100000|2020-11-17 17:45:00|39569.4|39529.4|39538.3|39498.3|39573.3|39533.3|39524.4|39484.4|366
1605635400000|2020-11-17 17:50:00|39534.4|39494.4|39504.4|39464.4|39554.4|39514.4|39504.4|39464.4|165
1605635700000|2020-11-17 17:55:00|39505.4|39465.4|39454.4|39414.4|39514.4|39474.4|39454.4|39414.4|191
1605636000000|2020-11-17 18:00:00|39462.2|39422.2|39534.4|39494.4|39538.3|39498.3|39454.4|39414.4|299
1605636300000|2020-11-17 18:05:00|39538.3|39498.3|39561.5|39521.5|39576.5|39536.5|39534.4|39494.4|303
1605636600000|2020-11-17 18:10:00|39556.5|39516.5|39508.7|39468.7|39556.5|39516.5|39508.7|39468.7|242
1605636900000|2020-11-17 18:15:00|39506.5|39466.5|39488.7|39448.7|39508.7|39468.7|39478.7|39438.7|180
1605637200000|2020-11-17 18:20:00|39493.7|39453.7|39513.6|39473.6|39518.6|39478.6|39483.7|39443.7|235
1605637500000|2020-11-17 18:25:00|39518.6|39478.6|39486.5|39446.5|39528.6|39488.6|39466.5|39426.5|210
1605637800000|2020-11-17 18:30:00|39496.5|39456.5|39512.6|39472.6|39559.7|39519.7|39492.6|39452.6|482
1605638100000|2020-11-17 18:35:00|39516.5|39476.5|39504.7|39464.7|39533.6|39493.6|39504.7|39464.7|348
1605638400000|2020-11-17 18:40:00|39508.6|39468.6|39520.8|39480.8|39534.7|39494.7|39494.7|39454.7|152
1605638700000|2020-11-17 18:45:00|39514.7|39474.7|39504.7|39464.7|39519.7|39479.7|39499.7|39459.7|172
1605639000000|2020-11-17 18:50:00|39500.8|39460.8|39503.6|39463.6|39510.8|39470.8|39490.8|39450.8|175
1605639300000|2020-11-17 18:55:00|39508.6|39468.6|39514.7|39474.7|39529.7|39489.7|39503.6|39463.6|399
1605639600000|2020-11-17 19:00:00|39509.7|39469.7|39550.8|39510.8|39558.6|39518.6|39509.7|39469.7|204
1605639900000|2020-11-17 19:05:00|39549.7|39509.7|39518.6|39478.6|39554.7|39514.7|39518.6|39478.6|198
1605640200000|2020-11-17 19:10:00|39522.5|39482.5|39510.8|39470.8|39548.6|39508.6|39496.5|39456.5|990
1605640500000|2020-11-17 19:15:00|39520.8|39480.8|39520.8|39480.8|39551.8|39511.8|39502.9|39462.9|583
1605661200000|2020-11-18 01:00:00|39464.5|39424.5|39435.5|39395.5|39494.5|39454.5|39425.5|39385.5|181
1605661500000|2020-11-18 01:05:00|39439.5|39399.5|39476.6|39436.6|39476.6|39436.6|39439.5|39399.5|24
1605661800000|2020-11-18 01:10:00|39471.6|39431.6|39487.6|39447.6|39511.6|39471.6|39471.6|39431.6|43
1605662100000|2020-11-18 01:15:00|39491.6|39451.6|39437.6|39397.6|39491.6|39451.6|39436.6|39396.6|16
1605662400000|2020-11-18 01:20:00|39441.6|39401.6|39437.6|39397.6|39450.5|39410.5|39431.6|39391.6|8
1605662700000|2020-11-18 01:25:00|39435.5|39395.5|39427.6|39387.6|39435.5|39395.5|39406.6|39366.6|35
1605663000000|2020-11-18 01:30:00|39422.6|39382.6|39422.6|39382.6|39432.6|39392.6|39397.6|39357.6|21
1605663300000|2020-11-18 01:35:00|39421.6|39381.6|39471.6|39431.6|39481.6|39441.6|39412.6|39372.6|26
1605663600000|2020-11-18 01:40:00|39470.5|39430.5|39471.6|39431.6|39476.6|39436.6|39460.5|39420.5|17
1605663900000|2020-11-18 01:45:00|39475.5|39435.5|39471.6|39431.6|39476.6|39436.6|39466.6|39426.6|5
1605664200000|2020-11-18 01:50:00|39472.6|39432.6|39466.6|39426.6|39481.6|39441.6|39466.6|39426.6|4
1605664500000|2020-11-18 01:55:00|39471.6|39431.6|39451.5|39411.5|39481.6|39441.6|39451.5|39411.5|12
1605664800000|2020-11-18 02:00:00|39456.5|39416.5|39446.5|39406.5|39456.5|39416.5|39441.5|39401.5|3
1605665100000|2020-11-18 02:05:00|39451.5|39411.5|39451.5|39411.5|39460.5|39420.5|39446.5|39406.5|6
1605665400000|2020-11-18 02:10:00|39447.6|39407.6|39477.6|39437.6|39477.6|39437.6|39446.5|39406.5|7
1605665700000|2020-11-18 02:15:00|39472.6|39432.6|39466.5|39426.5|39472.6|39432.6|39466.5|39426.5|3
1605666000000|2020-11-18 02:20:00|39467.6|39427.6|39457.6|39417.6|39480.5|39440.5|39456.5|39416.5|14
1605666300000|2020-11-18 02:25:00|39456.5|39416.5|39436.5|39396.5|39462.6|39422.6|39436.5|39396.5|16
1605666600000|2020-11-18 02:30:00|39440.5|39400.5|39437.6|39397.6|39442.6|39402.6|39436.5|39396.5|11
1605666900000|2020-11-18 02:35:00|39436.5|39396.5|39426.5|39386.5|39446.5|39406.5|39421.5|39381.5|8
1605667200000|2020-11-18 02:40:00|39427.6|39387.6|39397.6|39357.6|39436.5|39396.5|39397.6|39357.6|10
1605667500000|2020-11-18 02:45:00|39392.6|39352.6|39387.6|39347.6|39392.6|39352.6|39382.6|39342.6|7
1605667800000|2020-11-18 02:50:00|39392.6|39352.6|39376.5|39336.5|39392.6|39352.6|39372.6|39332.6|29
1605668100000|2020-11-18 02:55:00|39377.6|39337.6|39366.5|39326.5|39391.5|39351.5|39361.5|39321.5|42
1605668400000|2020-11-18 03:00:00|39362.6|39322.6|39371.5|39331.5|39387.6|39347.6|39356.5|39316.5|27
1605668700000|2020-11-18 03:05:00|39372.6|39332.6|39367.6|39327.6|39377.6|39337.6|39357.6|39317.6|13
1605669000000|2020-11-18 03:10:00|39362.6|39322.6|39376.5|39336.5|39382.6|39342.6|39361.5|39321.5|32
1605669300000|2020-11-18 03:15:00|39377.6|39337.6|39376.5|39336.5|39387.6|39347.6|39366.5|39326.5|65
1605669600000|2020-11-18 03:20:00|39381.5|39341.5|39395.4|39355.4|39396.5|39356.5|39376.5|39336.5|16
1605669900000|2020-11-18 03:25:00|39396.5|39356.5|39416.5|39376.5|39416.5|39376.5|39396.5|39356.5|7
1605670200000|2020-11-18 03:30:00|39415.4|39375.4|39417.5|39377.5|39417.5|39377.5|39411.5|39371.5|8
1605670500000|2020-11-18 03:35:00|39416.5|39376.5|39422.5|39382.5|39422.5|39382.5|39416.5|39376.5|7
1605670800000|2020-11-18 03:40:00|39426.5|39386.5|39430.4|39390.4|39440.4|39400.4|39426.5|39386.5|2
1605671100000|2020-11-18 03:45:00|39431.5|39391.5|39407.5|39367.5|39436.5|39396.5|39407.5|39367.5|10
1605671400000|2020-11-18 03:50:00|39402.5|39362.5|39407.5|39367.5|39411.5|39371.5|39396.5|39356.5|2
1605671700000|2020-11-18 03:55:00|39411.5|39371.5|39401.5|39361.5|39416.5|39376.5|39397.5|39357.5|7
1605672000000|2020-11-18 04:00:00|39405.4|39365.4|39427.5|39387.5|39431.5|39391.5|39401.5|39361.5|13
1605672300000|2020-11-18 04:05:00|39426.5|39386.5|39431.5|39391.5|39432.5|39392.5|39426.5|39386.5|12
1605672600000|2020-11-18 04:10:00|39432.5|39392.5|39452.5|39412.5|39457.5|39417.5|39432.5|39392.5|43
1605672900000|2020-11-18 04:15:00|39447.5|39407.5|39441.5|39401.5|39451.5|39411.5|39437.5|39397.5|3
1605673200000|2020-11-18 04:20:00|39442.5|39402.5|39432.5|39392.5|39447.5|39407.5|39432.5|39392.5|4
1605673500000|2020-11-18 04:25:00|39436.4|39396.4|39442.5|39402.5|39442.5|39402.5|39432.5|39392.5|12
1605673800000|2020-11-18 04:30:00|39437.5|39397.5|39437.5|39397.5|39442.5|39402.5|39437.5|39397.5|2
1605674100000|2020-11-18 04:35:00|39433.6|39393.6|39437.5|39397.5|39437.5|39397.5|39432.5|39392.5|2
1605674700000|2020-11-18 04:45:00|39432.5|39392.5|39427.5|39387.5|39432.5|39392.5|39427.5|39387.5|1
1605675300000|2020-11-18 04:55:00|39426.4|39386.4|39427.5|39387.5|39427.5|39387.5|39417.5|39377.5|2
1605675600000|2020-11-18 05:00:00|39428.5|39388.5|39417.5|39377.5|39428.5|39388.5|39417.5|39377.5|6
1605675900000|2020-11-18 05:05:00|39421.4|39381.4|39437.5|39397.5|39442.5|39402.5|39421.4|39381.4|7
1605676200000|2020-11-18 05:10:00|39432.5|39392.5|39437.5|39397.5|39442.5|39402.5|39432.5|39392.5|3
1605676500000|2020-11-18 05:15:00|39438.5|39398.5|39437.5|39397.5|39442.5|39402.5|39432.5|39392.5|5
1605676800000|2020-11-18 05:20:00|39436.4|39396.4|39437.5|39397.5|39447.5|39407.5|39436.4|39396.4|36
1605677100000|2020-11-18 05:25:00|39432.5|39392.5|39427.5|39387.5|39432.5|39392.5|39422.5|39382.5|0
1605677400000|2020-11-18 05:30:00|39431.4|39391.4|39516.4|39476.4|39522.5|39482.5|39427.5|39387.5|42
1605677700000|2020-11-18 05:35:00|39522.5|39482.5|39516.4|39476.4|39536.4|39496.4|39505.3|39465.3|65
1605678000000|2020-11-18 05:40:00|39526.4|39486.4|39525.3|39485.3|39530.3|39490.3|39515.3|39475.3|12
1605678300000|2020-11-18 05:45:00|39526.4|39486.4|39545.3|39505.3|39550.3|39510.3|39516.4|39476.4|20
1605678600000|2020-11-18 05:50:00|39540.3|39500.3|39565.3|39525.3|39575.3|39535.3|39536.4|39496.4|53
1605678900000|2020-11-18 05:55:00|39580.3|39540.3|39574.3|39534.3|39589.3|39549.3|39564.3|39524.3|56
1605679200000|2020-11-18 06:00:00|39565.3|39525.3|39546.4|39506.4|39565.3|39525.3|39541.4|39501.4|9
1605679500000|2020-11-18 06:05:00|39545.3|39505.3|39546.4|39506.4|39551.4|39511.4|39541.4|39501.4|1
1605679800000|2020-11-18 06:10:00|39547.4|39507.4|39546.4|39506.4|39551.4|39511.4|39541.4|39501.4|1
1605680100000|2020-11-18 06:15:00|39541.4|39501.4|39547.4|39507.4|39547.4|39507.4|39541.4|39501.4|4
1605680400000|2020-11-18 06:20:00|39548.5|39508.5|39522.4|39482.4|39551.4|39511.4|39522.4|39482.4|8
1605680700000|2020-11-18 06:25:00|39517.4|39477.4|39495.3|39455.3|39517.4|39477.4|39487.4|39447.4|2
1605681000000|2020-11-18 06:30:00|39486.4|39446.4|39482.4|39442.4|39491.4|39451.4|39482.4|39442.4|2
1605681300000|2020-11-18 06:35:00|39487.4|39447.4|39471.4|39431.4|39501.4|39461.4|39467.4|39427.4|24
1605681600000|2020-11-18 06:40:00|39467.4|39427.4|39457.4|39417.4|39477.4|39437.4|39457.4|39417.4|12
1605681900000|2020-11-18 06:45:00|39467.4|39427.4|39477.4|39437.4|39487.4|39447.4|39466.3|39426.3|7
1605682200000|2020-11-18 06:50:00|39481.3|39441.3|39477.4|39437.4|39491.3|39451.3|39477.4|39437.4|1
1605682500000|2020-11-18 06:55:00|39482.4|39442.4|39507.4|39467.4|39507.4|39467.4|39482.4|39442.4|3
1605682800000|2020-11-18 07:00:00|39502.4|39462.4|39487.4|39447.4|39502.4|39462.4|39472.4|39432.4|12
1605683100000|2020-11-18 07:05:00|39491.3|39451.3|39497.4|39457.4|39497.4|39457.4|39482.4|39442.4|6
1605683400000|2020-11-18 07:10:00|39501.3|39461.3|39516.3|39476.3|39516.3|39476.3|39487.4|39447.4|17
1605683700000|2020-11-18 07:15:00|39517.4|39477.4|39546.3|39506.3|39547.4|39507.4|39516.3|39476.3|11
1605684000000|2020-11-18 07:20:00|39542.4|39502.4|39547.4|39507.4|39552.4|39512.4|39542.4|39502.4|2
1605684300000|2020-11-18 07:25:00|39542.4|39502.4|39556.3|39516.3|39556.3|39516.3|39532.4|39492.4|16
1605684600000|2020-11-18 07:30:00|39551.3|39511.3|39551.3|39511.3|39557.4|39517.4|39546.3|39506.3|22
1605684900000|2020-11-18 07:35:00|39547.4|39507.4|39547.4|39507.4|39555.3|39515.3|39547.4|39507.4|0
1605685200000|2020-11-18 07:40:00|39551.3|39511.3|39537.4|39497.4|39557.4|39517.4|39537.4|39497.4|20
1605685500000|2020-11-18 07:45:00|39541.3|39501.3|39563.4|39523.4|39578.4|39538.4|39537.4|39497.4|53
1605685800000|2020-11-18 07:50:00|39562.4|39522.4|39559.5|39519.5|39564.5|39524.5|39544.5|39504.5|4
1605686100000|2020-11-18 07:55:00|39558.4|39518.4|39548.4|39508.4|39559.5|39519.5|39548.4|39508.4|19
1605686400000|2020-11-18 08:00:00|39549.4|39509.4|39558.4|39518.4|39558.4|39518.4|39544.4|39504.4|8
1605686700000|2020-11-18 08:05:00|39559.4|39519.4|39589.4|39549.4|39604.4|39564.4|39559.4|39519.4|82
1605687000000|2020-11-18 08:10:00|39588.4|39548.4|39568.4|39528.4|39600.2|39560.2|39568.4|39528.4|30
1605687300000|2020-11-18 08:15:00|39578.4|39538.4|39579.4|39539.4|39584.4|39544.4|39563.4|39523.4|32
1605687600000|2020-11-18 08:20:00|39578.4|39538.4|39568.4|39528.4|39578.4|39538.4|39559.4|39519.4|9
1605687900000|2020-11-18 08:25:00|39572.3|39532.3|39558.4|39518.4|39572.3|39532.3|39548.4|39508.4|5
1605688200000|2020-11-18 08:30:00|39563.4|39523.4|39558.4|39518.4|39563.4|39523.4|39539.4|39499.4|10
1605688500000|2020-11-18 08:35:00|39553.4|39513.4|39553.4|39513.4|39569.4|39529.4|39548.4|39508.4|7
1605688800000|2020-11-18 08:40:00|39557.3|39517.3|39559.4|39519.4|39564.4|39524.4|39557.3|39517.3|129
1605689100000|2020-11-18 08:45:00|39554.4|39514.4|39544.4|39504.4|39559.4|39519.4|39544.4|39504.4|5
1605689400000|2020-11-18 08:50:00|39539.4|39499.4|39539.4|39499.4|39548.4|39508.4|39534.4|39494.4|0
1605689700000|2020-11-18 08:55:00|39544.4|39504.4|39558.4|39518.4|39564.4|39524.4|39539.4|39499.4|11
1605690000000|2020-11-18 09:00:00|39554.4|39514.4|39548.3|39508.3|39558.4|39518.4|39543.3|39503.3|10
1605690300000|2020-11-18 09:05:00|39552.3|39512.3|39549.4|39509.4|39552.3|39512.3|39538.3|39498.3|10
1605690600000|2020-11-18 09:10:00|39553.3|39513.3|39533.3|39493.3|39568.3|39528.3|39528.3|39488.3|30
1605690900000|2020-11-18 09:15:00|39529.4|39489.4|39538.3|39498.3|39538.3|39498.3|39519.4|39479.4|9
1605691200000|2020-11-18 09:20:00|39534.4|39494.4|39550.4|39510.4|39554.4|39514.4|39514.4|39474.4|23
1605691500000|2020-11-18 09:25:00|39554.4|39514.4|39544.4|39504.4|39554.4|39514.4|39539.4|39499.4|9
1605691800000|2020-11-18 09:30:00|39539.4|39499.4|39499.4|39459.4|39539.4|39499.4|39499.4|39459.4|6
1605692100000|2020-11-18 09:35:00|39494.4|39454.4|39494.4|39454.4|39514.4|39474.4|39494.4|39454.4|13
1605692400000|2020-11-18 09:40:00|39499.4|39459.4|39499.4|39459.4|39514.4|39474.4|39494.4|39454.4|17
1605692700000|2020-11-18 09:45:00|39498.3|39458.3|39562.5|39522.5|39576.5|39536.5|39498.3|39458.3|265
1605693000000|2020-11-18 09:50:00|39566.5|39526.5|39566.5|39526.5|39586.5|39546.5|39556.5|39516.5|14
1605693300000|2020-11-18 09:55:00|39561.5|39521.5|39570.4|39530.4|39581.4|39541.4|39551.5|39511.5|31
1605693600000|2020-11-18 10:00:00|39571.4|39531.4|39561.4|39521.4|39576.4|39536.4|39547.5|39507.5|36
1605693900000|2020-11-18 10:05:00|39556.4|39516.4|39541.4|39501.4|39566.4|39526.4|39538.5|39498.5|13
1605694200000|2020-11-18 10:10:00|39540.4|39500.4|39510.4|39470.4|39541.4|39501.4|39506.4|39466.4|16
1605694500000|2020-11-18 10:15:00|39506.4|39466.4|39506.4|39466.4|39516.4|39476.4|39490.4|39450.4|34
1605694800000|2020-11-18 10:20:00|39505.4|39465.4|39506.4|39466.4|39506.4|39466.4|39486.4|39446.4|6
1605695100000|2020-11-18 10:25:00|39505.4|39465.4|39511.4|39471.4|39516.4|39476.4|39496.4|39456.4|4
1605695400000|2020-11-18 10:30:00|39510.4|39470.4|39506.4|39466.4|39516.4|39476.4|39491.4|39451.4|6
1605695700000|2020-11-18 10:35:00|39510.4|39470.4|39501.4|39461.4|39516.4|39476.4|39501.4|39461.4|7
1605696000000|2020-11-18 10:40:00|39500.4|39460.4|39506.4|39466.4|39506.4|39466.4|39490.4|39450.4|44
1605696300000|2020-11-18 10:45:00|39516.4|39476.4|39526.4|39486.4|39541.4|39501.4|39511.4|39471.4|94
1605696600000|2020-11-18 10:50:00|39530.4|39490.4|39564.3|39524.3|39579.3|39539.3|39530.4|39490.4|242
1605696900000|2020-11-18 10:55:00|39555.4|39515.4|39554.3|39514.3|39570.4|39530.4|39554.3|39514.3|31
1605697200000|2020-11-18 11:00:00|39555.4|39515.4|39540.3|39500.3|39564.3|39524.3|39530.3|39490.3|39
1605697500000|2020-11-18 11:05:00|39539.3|39499.3|39506.4|39466.4|39539.3|39499.3|39500.3|39460.3|18
1605697800000|2020-11-18 11:10:00|39510.3|39470.3|39455.3|39415.3|39510.3|39470.3|39455.3|39415.3|42
1605698100000|2020-11-18 11:15:00|39454.3|39414.3|39455.3|39415.3|39465.3|39425.3|39451.4|39411.4|26
1605698400000|2020-11-18 11:20:00|39456.4|39416.4|39445.3|39405.3|39464.3|39424.3|39435.3|39395.3|29
1605698700000|2020-11-18 11:25:00|39441.4|39401.4|39451.4|39411.4|39451.4|39411.4|39436.4|39396.4|9
1605699000000|2020-11-18 11:30:00|39446.4|39406.4|39454.3|39414.3|39456.4|39416.4|39425.3|39385.3|27
1605699300000|2020-11-18 11:35:00|39459.3|39419.3|39484.3|39444.3|39484.3|39444.3|39459.3|39419.3|11
1605699600000|2020-11-18 11:40:00|39483.2|39443.2|39488.2|39448.2|39492.2|39452.2|39482.2|39442.2|19
1605699900000|2020-11-18 11:45:00|39492.2|39452.2|39492.2|39452.2|39508.2|39468.2|39492.2|39452.2|45
1605700200000|2020-11-18 11:50:00|39488.2|39448.2|39493.2|39453.2|39493.2|39453.2|39482.2|39442.2|14
1605700500000|2020-11-18 11:55:00|39492.2|39452.2|39492.2|39452.2|39522.2|39482.2|39492.2|39452.2|23
1605700800000|2020-11-18 12:00:00|39498.2|39458.2|39503.2|39463.2|39513.2|39473.2|39493.2|39453.2|7
1605701100000|2020-11-18 12:05:00|39504.3|39464.3|39552.2|39512.2|39572.2|39532.2|39503.2|39463.2|84
1605701400000|2020-11-18 12:10:00|39548.2|39508.2|39547.2|39507.2|39563.2|39523.2|39513.2|39473.2|106
1605701700000|2020-11-18 12:15:00|39543.2|39503.2|39534.2|39494.2|39552.2|39512.2|39524.2|39484.2|20
1605702000000|2020-11-18 12:20:00|39542.2|39502.2|39574.2|39534.2|39574.2|39534.2|39542.2|39502.2|106
1605702300000|2020-11-18 12:25:00|39579.2|39539.2|39594.2|39554.2|39598.2|39558.2|39574.2|39534.2|85
1605702600000|2020-11-18 12:30:00|39595.3|39555.3|39609.2|39569.2|39614.2|39574.2|39593.2|39553.2|73
1605702900000|2020-11-18 12:35:00|39610.3|39570.3|39594.2|39554.2|39614.2|39574.2|39594.2|39554.2|68
1605703200000|2020-11-18 12:40:00|39585.3|39545.3|39650.3|39610.3|39654.2|39614.2|39580.3|39540.3|290
1605703500000|2020-11-18 12:45:00|39645.3|39605.3|39650.3|39610.3|39654.2|39614.2|39634.2|39594.2|68
1605703800000|2020-11-18 12:50:00|39644.2|39604.2|39674.2|39634.2|39674.2|39634.2|39644.2|39604.2|298
1605704100000|2020-11-18 12:55:00|39672.1|39632.1|39692.1|39652.1|39694.2|39654.2|39654.2|39614.2|71
1605704400000|2020-11-18 13:00:00|39694.2|39654.2|39688.2|39648.2|39694.2|39654.2|39672.1|39632.1|122
1605704700000|2020-11-18 13:05:00|39692.1|39652.1|39722.1|39682.1|39728.2|39688.2|39689.2|39649.2|145
1605705000000|2020-11-18 13:10:00|39718.2|39678.2|39732.1|39692.1|39734.2|39694.2|39712.1|39672.1|85
1605705300000|2020-11-18 13:15:00|39733.2|39693.2|39773.2|39733.2|39776.3|39736.3|39732.1|39692.1|276
1605705600000|2020-11-18 13:20:00|39769.2|39729.2|39758.1|39718.1|39774.2|39734.2|39748.1|39708.1|49
1605705900000|2020-11-18 13:25:00|39753.1|39713.1|39765.2|39725.2|39784.2|39744.2|39743.1|39703.1|40
1605706200000|2020-11-18 13:30:00|39764.2|39724.2|39704.2|39664.2|39764.2|39724.2|39699.2|39659.2|56
1605706500000|2020-11-18 13:35:00|39703.1|39663.1|39672.1|39632.1|39704.2|39664.2|39664.2|39624.2|64
1605706800000|2020-11-18 13:40:00|39668.1|39628.1|39702.1|39662.1|39702.1|39662.1|39622.1|39582.1|127
1605709800000|2020-11-18 14:30:00|39761|39721|39823.1|39783.1|39862.1|39822.1|39699.1|39659.1|952
1605710100000|2020-11-18 14:35:00|39818.1|39778.1|39792.3|39752.3|39850.2|39810.2|39764.1|39724.1|659
1605710400000|2020-11-18 14:40:00|39791.2|39751.2|39798.1|39758.1|39804.1|39764.1|39668.1|39628.1|483
1605710700000|2020-11-18 14:45:00|39794.1|39754.1|39644.1|39604.1|39808.1|39768.1|39618.1|39578.1|268
1605711000000|2020-11-18 14:50:00|39634.1|39594.1|39822|39782|39822|39782|39624.1|39584.1|253
1605711300000|2020-11-18 14:55:00|39818.1|39778.1|39822.9|39782.9|39850|39810|39796|39756|303
1605711600000|2020-11-18 15:00:00|39823.9|39783.9|39760|39720|39833.9|39793.9|39740|39700|239
1605711900000|2020-11-18 15:05:00|39753.9|39713.9|39758.9|39718.9|39773.9|39733.9|39733.9|39693.9|351
1605712200000|2020-11-18 15:10:00|39754.9|39714.9|39807.9|39767.9|39847.9|39807.9|39743.9|39703.9|243
1605712500000|2020-11-18 15:15:00|39812.9|39772.9|39828.9|39788.9|39843.9|39803.9|39807.9|39767.9|175
1605712800000|2020-11-18 15:20:00|39832.9|39792.9|39810.8|39770.8|39847.9|39807.9|39801.8|39761.8|361
1605713100000|2020-11-18 15:25:00|39805.8|39765.8|39836.6|39796.6|39862.7|39822.7|39795.8|39755.8|489
1605713400000|2020-11-18 15:30:00|39840.6|39800.6|39809.5|39769.5|39840.6|39800.6|39752.5|39712.5|351
1605713700000|2020-11-18 15:35:00|39808.5|39768.5|39722.5|39682.5|39809.5|39769.5|39722.5|39682.5|529
1605714000000|2020-11-18 15:40:00|39721.4|39681.4|39675.4|39635.4|39749.5|39709.5|39665.4|39625.4|301
1605714300000|2020-11-18 15:45:00|39685.4|39645.4|39716.4|39676.4|39741.4|39701.4|39684.3|39644.3|158
1605714600000|2020-11-18 15:50:00|39715.4|39675.4|39678.5|39638.5|39721.4|39681.4|39678.5|39638.5|276
1605714900000|2020-11-18 15:55:00|39677.5|39637.5|39713.5|39673.5|39727.5|39687.5|39677.5|39637.5|182
1605715200000|2020-11-18 16:00:00|39708.5|39668.5|39722.5|39682.5|39769.5|39729.5|39707.5|39667.5|367
1605715500000|2020-11-18 16:05:00|39727.5|39687.5|39757.5|39717.5|39779.5|39739.5|39727.5|39687.5|116
1605715800000|2020-11-18 16:10:00|39753.5|39713.5|39773.5|39733.5|39779.5|39739.5|39727.5|39687.5|177
1605716100000|2020-11-18 16:15:00|39774.5|39734.5|39727.5|39687.5|39797.5|39757.5|39719.5|39679.5|86
1605716400000|2020-11-18 16:20:00|39723.5|39683.5|39699.5|39659.5|39724.5|39684.5|39689.5|39649.5|165
1605716700000|2020-11-18 16:25:00|39690.6|39650.6|39674.5|39634.5|39690.6|39650.6|39655.6|39615.6|147
1605717000000|2020-11-18 16:30:00|39673.5|39633.5|39675.6|39635.6|39705.6|39665.6|39659.5|39619.5|117
1605717300000|2020-11-18 16:35:00|39671.6|39631.6|39722.6|39682.6|39733.7|39693.7|39671.6|39631.6|160
1605717600000|2020-11-18 16:40:00|39721.6|39681.6|39769.7|39729.7|39799.7|39759.7|39717.6|39677.6|449
1605717900000|2020-11-18 16:45:00|39773.7|39733.7|39774.7|39734.7|39793.7|39753.7|39749.7|39709.7|107
1605718200000|2020-11-18 16:50:00|39770.7|39730.7|39749.7|39709.7|39789.7|39749.7|39734.7|39694.7|85
1605718500000|2020-11-18 16:55:00|39745.7|39705.7|39743.7|39703.7|39779.7|39739.7|39733.7|39693.7|164
1605718800000|2020-11-18 17:00:00|39739.7|39699.7|39708.7|39668.7|39763.7|39723.7|39708.7|39668.7|128
1605719100000|2020-11-18 17:05:00|39713.7|39673.7|39701.6|39661.6|39713.7|39673.7|39681.6|39641.6|106
1605719400000|2020-11-18 17:10:00|39697.6|39657.6|39655.5|39615.5|39701.6|39661.6|39651.6|39611.6|272
1605719700000|2020-11-18 17:15:00|39651.6|39611.6|39591.6|39551.6|39655.5|39615.5|39584.5|39544.5|303
1605720000000|2020-11-18 17:20:00|39595.5|39555.5|39602.6|39562.6|39603.6|39563.6|39556.6|39516.6|253
1605720300000|2020-11-18 17:25:00|39603.6|39563.6|39607.6|39567.6|39627.6|39587.6|39577.6|39537.6|126
1605720600000|2020-11-18 17:30:00|39612.6|39572.6|39627.6|39587.6|39642.6|39602.6|39591.6|39551.6|162
1605720900000|2020-11-18 17:35:00|39632.6|39592.6|39681.6|39641.6|39681.6|39641.6|39632.6|39592.6|166
1605721200000|2020-11-18 17:40:00|39682.6|39642.6|39676.6|39636.6|39691.6|39651.6|39671.6|39631.6|174
1605721500000|2020-11-18 17:45:00|39675.5|39635.5|39703.6|39663.6|39707.6|39667.6|39671.6|39631.6|99
1605721800000|2020-11-18 17:50:00|39707.6|39667.6|39697.6|39657.6|39712.6|39672.6|39683.6|39643.6|82
1605722100000|2020-11-18 17:55:00|39701.6|39661.6|39662.6|39622.6|39701.6|39661.6|39653.6|39613.6|58
1605722400000|2020-11-18 18:00:00|39667.6|39627.6|39637.8|39597.8|39687.8|39647.8|39637.8|39597.8|610
1605722700000|2020-11-18 18:05:00|39638.8|39598.8|39533.8|39493.8|39638.8|39598.8|39529.8|39489.8|348
1605723000000|2020-11-18 18:10:00|39538.8|39498.8|39545.7|39505.7|39586.7|39546.7|39526.7|39486.7|140
1605723300000|2020-11-18 18:15:00|39546.7|39506.7|39472.8|39432.8|39555.7|39515.7|39467.8|39427.8|183
1605723600000|2020-11-18 18:20:00|39476.7|39436.7|39497.7|39457.7|39497.8|39457.8|39456.7|39416.7|156
1605723900000|2020-11-18 18:25:00|39507.7|39467.7|39482.7|39442.7|39512.7|39472.7|39477.7|39437.7|130
1605724200000|2020-11-18 18:30:00|39486.7|39446.7|39491.7|39451.7|39527.7|39487.7|39477.7|39437.7|183
1605724500000|2020-11-18 18:35:00|39492.7|39452.7|39511.7|39471.7|39526.7|39486.7|39492.7|39452.7|62
1605724800000|2020-11-18 18:40:00|39506.7|39466.7|39482.7|39442.7|39506.7|39466.7|39467.7|39427.7|134
1605725100000|2020-11-18 18:45:00|39478.8|39438.8|39471.7|39431.7|39507.7|39467.7|39466.7|39426.7|246
1605725400000|2020-11-18 18:50:00|39476.7|39436.7|39461.7|39421.7|39501.7|39461.7|39457.7|39417.7|124
1605725700000|2020-11-18 18:55:00|39466.7|39426.7|39483.6|39443.6|39488.6|39448.6|39445.7|39405.7|363
1605726000000|2020-11-18 19:00:00|39493.6|39453.6|39491.5|39451.5|39503.6|39463.6|39471.5|39431.5|260
1605726300000|2020-11-18 19:05:00|39497.6|39457.6|39557.7|39517.7|39557.7|39517.7|39453.6|39413.6|355
1605726600000|2020-11-18 19:10:00|39556.7|39516.7|39429.8|39389.8|39557.7|39517.7|39407.7|39367.7|746
1605726900000|2020-11-18 19:15:00|39431.8|39391.8|39390.8|39350.8|39461.8|39421.8|39376.7|39336.7|452
1605747600000|2020-11-19 01:00:00|39408.5|39368.5|39362.5|39322.5|39422.5|39382.5|39336.5|39296.5|289
1605747900000|2020-11-19 01:05:00|39363.5|39323.5|39306.6|39266.6|39371.5|39331.5|39284.5|39244.5|117
1605748200000|2020-11-19 01:10:00|39310.6|39270.6|39260.6|39220.6|39315.6|39275.6|39249.5|39209.5|52
1605748500000|2020-11-19 01:15:00|39261.6|39221.6|39299.5|39259.5|39299.5|39259.5|39261.6|39221.6|70
1605748800000|2020-11-19 01:20:00|39303.5|39263.5|39324.5|39284.5|39328.5|39288.5|39294.5|39254.5|25
1605749100000|2020-11-19 01:25:00|39323.5|39283.5|39388.5|39348.5|39389.5|39349.5|39323.5|39283.5|28
1605749400000|2020-11-19 01:30:00|39383.5|39343.5|39392.5|39352.5|39412.5|39372.5|39383.5|39343.5|54
1605749700000|2020-11-19 01:35:00|39387.5|39347.5|39431.5|39391.5|39431.5|39391.5|39383.5|39343.5|46
1605750000000|2020-11-19 01:40:00|39427.5|39387.5|39378.5|39338.5|39439.5|39399.5|39373.5|39333.5|48
1605750300000|2020-11-19 01:45:00|39374.5|39334.5|39373.5|39333.5|39388.5|39348.5|39363.5|39323.5|12
1605750600000|2020-11-19 01:50:00|39374.5|39334.5|39417.5|39377.5|39417.5|39377.5|39373.5|39333.5|8
1605750900000|2020-11-19 01:55:00|39413.5|39373.5|39402.5|39362.5|39413.5|39373.5|39402.5|39362.5|12
1605751200000|2020-11-19 02:00:00|39392.5|39352.5|39402.5|39362.5|39402.5|39362.5|39392.5|39352.5|1
1605751500000|2020-11-19 02:05:00|39401.4|39361.4|39340.4|39300.4|39401.4|39361.4|39335.4|39295.4|43
1605751800000|2020-11-19 02:10:00|39335.4|39295.4|39340.4|39300.4|39355.4|39315.4|39335.4|39295.4|14
1605752100000|2020-11-19 02:15:00|39339.4|39299.4|39330.4|39290.4|39340.4|39300.4|39325.4|39285.4|8
1605752400000|2020-11-19 02:20:00|39329.4|39289.4|39330.4|39290.4|39335.4|39295.4|39325.4|39285.4|6
1605752700000|2020-11-19 02:25:00|39331.4|39291.4|39330.4|39290.4|39335.4|39295.4|39326.4|39286.4|2
1605753000000|2020-11-19 02:30:00|39325.4|39285.4|39350.4|39310.4|39351.4|39311.4|39325.4|39285.4|32
1605753300000|2020-11-19 02:35:00|39351.4|39311.4|39361.4|39321.4|39371.4|39331.4|39350.4|39310.4|10
1605753600000|2020-11-19 02:40:00|39360.4|39320.4|39372.4|39332.4|39386.4|39346.4|39360.4|39320.4|10
1605753900000|2020-11-19 02:45:00|39373.5|39333.5|39361.4|39321.4|39381.4|39341.4|39352.4|39312.4|7
1605754200000|2020-11-19 02:50:00|39357.4|39317.4|39352.4|39312.4|39363.4|39323.4|39351.4|39311.4|7
1605754500000|2020-11-19 02:55:00|39351.4|39311.4|39342.4|39302.4|39367.4|39327.4|39332.4|39292.4|11
1605754800000|2020-11-19 03:00:00|39341.4|39301.4|39342.4|39302.4|39352.4|39312.4|39335.4|39295.4|6
1605755100000|2020-11-19 03:05:00|39341.4|39301.4|39351.4|39311.4|39356.4|39316.4|39336.4|39296.4|4
1605755400000|2020-11-19 03:10:00|39356.4|39316.4|39331.4|39291.4|39356.4|39316.4|39326.4|39286.4|5
1605755700000|2020-11-19 03:15:00|39330.4|39290.4|39321.4|39281.4|39336.4|39296.4|39321.4|39281.4|4
1605756000000|2020-11-19 03:20:00|39311.4|39271.4|39301.4|39261.4|39311.4|39271.4|39301.4|39261.4|35
1605756300000|2020-11-19 03:25:00|39302.4|39262.4|39301.4|39261.4|39306.4|39266.4|39296.4|39256.4|4
1605756600000|2020-11-19 03:30:00|39306.4|39266.4|39312.4|39272.4|39320.4|39280.4|39302.4|39262.4|2
1605756900000|2020-11-19 03:35:00|39316.4|39276.4|39314.4|39274.4|39322.4|39282.4|39302.4|39262.4|17
1605757200000|2020-11-19 03:40:00|39312.4|39272.4|39312.4|39272.4|39313.4|39273.4|39308.4|39268.4|2
1605757500000|2020-11-19 03:45:00|39311.4|39271.4|39304.4|39264.4|39312.4|39272.4|39303.4|39263.4|1
1605757800000|2020-11-19 03:50:00|39308.4|39268.4|39304.4|39264.4|39308.4|39268.4|39298.4|39258.4|9
1605758100000|2020-11-19 03:55:00|39303.4|39263.4|39304.4|39264.4|39314.4|39274.4|39303.4|39263.4|11
1605758400000|2020-11-19 04:00:00|39305.4|39265.4|39314.4|39274.4|39314.4|39274.4|39304.4|39264.4|1
1605759000000|2020-11-19 04:10:00|39323.4|39283.4|39313.4|39273.4|39323.4|39283.4|39309.4|39269.4|1
1605759300000|2020-11-19 04:15:00|39314.4|39274.4|39309.4|39269.4|39315.4|39275.4|39304.4|39264.4|1
1605759600000|2020-11-19 04:20:00|39313.4|39273.4|39314.4|39274.4|39319.4|39279.4|39313.4|39273.4|2
1605759900000|2020-11-19 04:25:00|39318.4|39278.4|39314.4|39274.4|39318.4|39278.4|39314.4|39274.4|0
1605760200000|2020-11-19 04:30:00|39318.4|39278.4|39314.4|39274.4|39318.4|39278.4|39314.4|39274.4|0
1605760500000|2020-11-19 04:35:00|39309.4|39269.4|39304.4|39264.4|39314.4|39274.4|39303.4|39263.4|10
1605760800000|2020-11-19 04:40:00|39303.4|39263.4|39303.4|39263.4|39303.4|39263.4|39303.4|39263.4|0
1605761400000|2020-11-19 04:50:00|||||||||1
1605761700000|2020-11-19 04:55:00|||||||||1
1605762000000|2020-11-19 05:00:00|39312.4|39272.4|39299.4|39259.4|39312.4|39272.4|39299.4|39259.4|6
1605762300000|2020-11-19 05:05:00|39288.4|39248.4|39292.3|39252.3|39293.4|39253.4|39287.3|39247.3|6
1605762600000|2020-11-19 05:10:00|39288.4|39248.4|39304.4|39264.4|39304.4|39264.4|39288.4|39248.4|4
1605762900000|2020-11-19 05:15:00|39300.4|39260.4|39304.4|39264.4|39304.4|39264.4|39299.4|39259.4|14
1605763200000|2020-11-19 05:20:00|39303.4|39263.4|39294.4|39254.4|39303.4|39263.4|39293.4|39253.4|5
1605763500000|2020-11-19 05:25:00|39293.3|39253.3|39293.3|39253.3|39294.4|39254.4|39289.4|39249.4|1
1605763800000|2020-11-19 05:30:00|39297.3|39257.3|39334.4|39294.4|39353.3|39313.3|39293.3|39253.3|52
1605764100000|2020-11-19 05:35:00|39338.3|39298.3|39343.3|39303.3|39348.3|39308.3|39337.3|39297.3|10
1605764400000|2020-11-19 05:40:00|39338.3|39298.3|39353.3|39313.3|39362.3|39322.3|39338.3|39298.3|12
1605764700000|2020-11-19 05:45:00|39352.3|39312.3|39338.3|39298.3|39352.3|39312.3|39333.3|39293.3|1
1605765000000|2020-11-19 05:50:00|39342.3|39302.3|39338.3|39298.3|39348.3|39308.3|39338.3|39298.3|1
1605765300000|2020-11-19 05:55:00|39334.3|39294.3|39324.3|39284.3|39344.3|39304.3|39323.3|39283.3|7
1605765600000|2020-11-19 06:00:00|39328.3|39288.3|39313.3|39273.3|39328.3|39288.3|39313.3|39273.3|7
1605765900000|2020-11-19 06:05:00|39314.3|39274.3|39288.3|39248.3|39314.3|39274.3|39283.3|39243.3|15
1605766200000|2020-11-19 06:10:00|39284.3|39244.3|39314.3|39274.3|39314.3|39274.3|39284.3|39244.3|20
1605766500000|2020-11-19 06:15:00|39309.3|39269.3|39324.3|39284.3|39328.3|39288.3|39303.3|39263.3|4
1605766800000|2020-11-19 06:20:00|39333.3|39293.3|39343.3|39303.3|39357.3|39317.3|39333.3|39293.3|8
1605767100000|2020-11-19 06:25:00|39334.3|39294.3|39342.3|39302.3|39348.3|39308.3|39333.3|39293.3|1
1605767400000|2020-11-19 06:30:00|39343.3|39303.3|39338.3|39298.3|39343.3|39303.3|39333.3|39293.3|0
1605767700000|2020-11-19 06:35:00|39342.3|39302.3|39352.3|39312.3|39352.3|39312.3|39334.3|39294.3|1
1605768000000|2020-11-19 06:40:00|39353.3|39313.3|39353.3|39313.3|39363.3|39323.3|39344.3|39304.3|0
1605768300000|2020-11-19 06:45:00|39344.3|39304.3|39364.3|39324.3|39373.3|39333.3|39344.3|39304.3|8
1605768600000|2020-11-19 06:50:00|39359.3|39319.3|39344.3|39304.3|39364.3|39324.3|39334.3|39294.3|4
1605768900000|2020-11-19 06:55:00|39352.3|39312.3|39338.3|39298.3|39353.3|39313.3|39332.3|39292.3|2
1605769200000|2020-11-19 07:00:00|39333.3|39293.3|39332.3|39292.3|39338.3|39298.3|39331.3|39291.3|2
1605769500000|2020-11-19 07:05:00|39328.3|39288.3|39339.3|39299.3|39339.3|39299.3|39322.3|39282.3|15
1605769800000|2020-11-19 07:10:00|39343.3|39303.3|39338.3|39298.3|39347.3|39307.3|39333.3|39293.3|6
1605770100000|2020-11-19 07:15:00|39339.3|39299.3|39364.3|39324.3|39364.3|39324.3|39339.3|39299.3|0
1605770400000|2020-11-19 07:20:00|39363.3|39323.3|39353.3|39313.3|39363.3|39323.3|39344.3|39304.3|2
1605770700000|2020-11-19 07:25:00|39349.3|39309.3|39378.3|39338.3|39378.3|39338.3|39348.3|39308.3|18
1605771000000|2020-11-19 07:30:00|39374.3|39334.3|39373.3|39333.3|39378.3|39338.3|39373.3|39333.3|0
1605771300000|2020-11-19 07:35:00|39374.3|39334.3|39363.3|39323.3|39379.3|39339.3|39353.3|39313.3|11
1605771600000|2020-11-19 07:40:00|39358.3|39318.3|39344.3|39304.3|39362.2|39322.2|39344.3|39304.3|1
1605771900000|2020-11-19 07:45:00|39343.3|39303.3|39344.3|39304.3|39364.3|39324.3|39328.3|39288.3|24
1605772200000|2020-11-19 07:50:00|39334.3|39294.3|39324.3|39284.3|39334.3|39294.3|39323.3|39283.3|2
1605772500000|2020-11-19 07:55:00|39323.3|39283.3|39324.3|39284.3|39328.3|39288.3|39319.3|39279.3|4
1605772800000|2020-11-19 08:00:00|39314.3|39274.3|39273.2|39233.2|39329.3|39289.3|39273.2|39233.2|22
1605773100000|2020-11-19 08:05:00|39269.3|39229.3|39263.2|39223.2|39273.2|39233.2|39253.2|39213.2|32
1605773400000|2020-11-19 08:10:00|39258.2|39218.2|39179.2|39139.2|39263.2|39223.2|39179.2|39139.2|144
1605773700000|2020-11-19 08:15:00|39185.3|39145.3|39190.3|39150.3|39205.3|39165.3|39161.3|39121.3|59
1605774000000|2020-11-19 08:20:00|39181.3|39141.3|39180.3|39140.3|39211.3|39171.3|39176.3|39136.3|52
1605774300000|2020-11-19 08:25:00|39176.3|39136.3|39142.3|39102.3|39181.3|39141.3|39137.3|39097.3|65
1605774600000|2020-11-19 08:30:00|39143.3|39103.3|39097.3|39057.3|39147.3|39107.3|39071.3|39031.3|73
1605774900000|2020-11-19 08:35:00|39102.3|39062.3|39132.3|39092.3|39151.3|39111.3|39077.3|39037.3|64
1605775200000|2020-11-19 08:40:00|39131.3|39091.3|39072.3|39032.3|39132.3|39092.3|39071.2|39031.2|26
1605775500000|2020-11-19 08:45:00|39081.2|39041.2|39051.2|39011.2|39088.3|39048.3|39051.2|39011.2|13
1605775800000|2020-11-19 08:50:00|39047.3|39007.3|39041.2|39001.2|39061.2|39021.2|38999.2|38959.2|125
1605776100000|2020-11-19 08:55:00|39042.2|39002.2|39056.2|39016.2|39087.2|39047.2|39041.2|39001.2|87
1605776400000|2020-11-19 09:00:00|39054.2|39014.2|39052.2|39012.2|39062.2|39022.2|39039.2|38999.2|100
1605776700000|2020-11-19 09:05:00|39046.2|39006.2|39077.2|39037.2|39111.2|39071.2|39042.2|39002.2|91
1605777000000|2020-11-19 09:10:00|39081.2|39041.2|39150.2|39110.2|39155.2|39115.2|39076.2|39036.2|65
1605777300000|2020-11-19 09:15:00|39151.2|39111.2|39135.2|39095.2|39160.2|39120.2|39135.2|39095.2|31
1605777600000|2020-11-19 09:20:00|39136.2|39096.2|39156.2|39116.2|39156.2|39116.2|39126.2|39086.2|18
1605777900000|2020-11-19 09:25:00|39160.2|39120.2|39153.2|39113.2|39176.2|39136.2|39145.2|39105.2|34
1605778200000|2020-11-19 09:30:00|39158.2|39118.2|39133.2|39093.2|39161.2|39121.2|39111.2|39071.2|61
1605778500000|2020-11-19 09:35:00|39138.2|39098.2|39158.2|39118.2|39162.2|39122.2|39133.2|39093.2|86
1605778800000|2020-11-19 09:40:00|39162.2|39122.2|39199.2|39159.2|39204.2|39164.2|39158.2|39118.2|58
1605779100000|2020-11-19 09:45:00|39200.2|39160.2|39189.2|39149.2|39214.2|39174.2|39184.2|39144.2|12
1605779400000|2020-11-19 09:50:00|39184.2|39144.2|39145.2|39105.2|39193.2|39153.2|39145.2|39105.2|4
1605779700000|2020-11-19 09:55:00|39141.2|39101.2|39146.2|39106.2|39166.2|39126.2|39141.2|39101.2|34
1605780000000|2020-11-19 10:00:00|39145.2|39105.2|39160.2|39120.2|39161.2|39121.2|39141.2|39101.2|33
1605780300000|2020-11-19 10:05:00|39159.2|39119.2|39105.2|39065.2|39160.2|39120.2|39100.2|39060.2|56
1605780600000|2020-11-19 10:10:00|39099.2|39059.2|39080.2|39040.2|39119.2|39079.2|39079.2|39039.2|15
1605780900000|2020-11-19 10:15:00|39079.2|39039.2|39075.2|39035.2|39089.2|39049.2|39059.2|39019.2|22
1605781200000|2020-11-19 10:20:00|39076.2|39036.2|39060.2|39020.2|39076.2|39036.2|39049.2|39009.2|53
1605781500000|2020-11-19 10:25:00|39064.2|39024.2|39069.2|39029.2|39069.2|39029.2|39055.2|39015.2|30
1605781800000|2020-11-19 10:30:00|39065.2|39025.2|39065.2|39025.2|39069.2|39029.2|39050.2|39010.2|2
1605782100000|2020-11-19 10:35:00|39069.2|39029.2|39078.1|39038.1|39097.1|39057.1|39069.2|39029.2|66
1605782400000|2020-11-19 10:40:00|39079.1|39039.1|39099.1|39059.1|39099.1|39059.1|39077.1|39037.1|13
1605782700000|2020-11-19 10:45:00|39095.2|39055.2|39107.1|39067.1|39127.1|39087.1|39094.1|39054.1|48
1605783000000|2020-11-19 10:50:00|39103.1|39063.1|39088.1|39048.1|39127.1|39087.1|39087.1|39047.1|9
1605783300000|2020-11-19 10:55:00|39089.1|39049.1|39087.1|39047.1|39097.1|39057.1|39077.1|39037.1|14
1605783600000|2020-11-19 11:00:00|39092.1|39052.1|39088.1|39048.1|39098.1|39058.1|39080.1|39040.1|70
1605783900000|2020-11-19 11:05:00|39084.1|39044.1|39109.1|39069.1|39109.1|39069.1|39083.1|39043.1|45
1605784200000|2020-11-19 11:10:00|39114.1|39074.1|39109.1|39069.1|39119.1|39079.1|39103.1|39063.1|10
1605784500000|2020-11-19 11:15:00|39108.1|39068.1|39068.1|39028.1|39108.1|39068.1|39063.1|39023.1|4
1605784800000|2020-11-19 11:20:00|39064.1|39024.1|39073.1|39033.1|39082.1|39042.1|39058.1|39018.1|6
1605785100000|2020-11-19 11:25:00|39069.1|39029.1|39084.1|39044.1|39088.1|39048.1|39059.1|39019.1|14
1605785400000|2020-11-19 11:30:00|39088.1|39048.1|39115.1|39075.1|39119.1|39079.1|39088.1|39048.1|47
1605785700000|2020-11-19 11:35:00|39111.1|39071.1|39088.1|39048.1|39119.1|39079.1|39078.1|39038.1|29
1605786000000|2020-11-19 11:40:00|39092.1|39052.1|39119.1|39079.1|39127.1|39087.1|39088.1|39048.1|32
1605786300000|2020-11-19 11:45:00|39118.1|39078.1|39133.1|39093.1|39149.1|39109.1|39114.1|39074.1|13
1605786600000|2020-11-19 11:50:00|39138.1|39098.1|39119.1|39079.1|39143.1|39103.1|39119.1|39079.1|12
1605786900000|2020-11-19 11:55:00|39124.1|39084.1|39119.1|39079.1|39128.1|39088.1|39118.1|39078.1|2
1605787200000|2020-11-19 12:00:00|39118.1|39078.1|39143.1|39103.1|39158.1|39118.1|39118.1|39078.1|6
1605787500000|2020-11-19 12:05:00|39142.1|39102.1|39119.1|39079.1|39142.1|39102.1|39119.1|39079.1|1
1605787800000|2020-11-19 12:10:00|39123.1|39083.1|39083.1|39043.1|39138.1|39098.1|39083.1|39043.1|31
1605788100000|2020-11-19 12:15:00|39087.1|39047.1|39063.1|39023.1|39097.1|39057.1|39063.1|39023.1|22
1605788400000|2020-11-19 12:20:00|39067.1|39027.1|39054.1|39014.1|39068.1|39028.1|39038.1|38998.1|28
1605788700000|2020-11-19 12:25:00|39049.1|39009.1|39038.1|38998.1|39059.1|39019.1|39029.1|38989.1|48
1605789000000|2020-11-19 12:30:00|39034.1|38994.1|39059.1|39019.1|39069.1|39029.1|39034.1|38994.1|28
1605789300000|2020-11-19 12:35:00|39054.1|39014.1|39027.1|38987.1|39069.1|39029.1|39019.1|38979.1|66
1605789600000|2020-11-19 12:40:00|39028.1|38988.1|38997.1|38957.1|39033.1|38993.1|38997.1|38957.1|70
1605789900000|2020-11-19 12:45:00|38999.1|38959.1|39007.1|38967.1|39023.1|38983.1|38998.1|38958.1|51
1605790200000|2020-11-19 12:50:00|39013.1|38973.1|39023.1|38983.1|39027.1|38987.1|39013.1|38973.1|57
1605790500000|2020-11-19 12:55:00|39027.1|38987.1|39037.1|38997.1|39044.1|39004.1|39019.1|38979.1|24
1605790800000|2020-11-19 13:00:00|39043.1|39003.1|39057|39017|39076|39036|39043.1|39003.1|54
1605791100000|2020-11-19 13:05:00|39056|39016|39070|39030|39071|39031|39037|38997|121
1605791400000|2020-11-19 13:10:00|39071|39031|39070|39030|39085|39045|39065|39025|32
1605791700000|2020-11-19 13:15:00|39075|39035|39075|39035|39085|39045|39070|39030|29
1605792000000|2020-11-19 13:20:00|39071|39031|39085|39045|39085|39045|39065|39025|55
1605792300000|2020-11-19 13:25:00|39081|39041|39038|38998|39085|39045|39028|38988|23
1605792600000|2020-11-19 13:30:00|39039|38999|39052|39012|39096|39056|39039|38999|45
1605792900000|2020-11-19 13:35:00|39056|39016|39062|39022|39062|39022|39042|39002|32
1605793200000|2020-11-19 13:40:00|39061|39021|39102|39062|39108|39068|39036|38996|80
1605796200000|2020-11-19 14:30:00|39094|39054|39111|39071|39139|39099|39023|38983|1317
1605796500000|2020-11-19 14:35:00|39107|39067|39177|39137|39209|39169|39107|39067|415
1605796800000|2020-11-19 14:40:00|39179|39139|39179|39139|39211|39171|39159|39119|578
1605797100000|2020-11-19 14:45:00|39169|39129|39137|39097|39181|39141|39123|39083|357
1605797400000|2020-11-19 14:50:00|39132|39092|39144|39104|39177|39137|39123|39083|155
1605797700000|2020-11-19 14:55:00|39143|39103|39057|39017|39149|39109|39057|39017|203
1605798000000|2020-11-19 15:00:00|39061|39021|39071|39031|39087|39047|39041|39001|200
1605798300000|2020-11-19 15:05:00|39075|39035|39091|39051|39115|39075|39033|38993|384
1605798600000|2020-11-19 15:10:00|39095|39055|39059|39019|39101|39061|39051|39011|297
1605798900000|2020-11-19 15:15:00|39055|39015|38999|38959|39055|39015|38989|38949|334
1605799200000|2020-11-19 15:20:00|39003|38963|39105|39065|39121|39081|38999|38959|781
1605799500000|2020-11-19 15:25:00|39101|39061|39065|39025|39101|39061|39045|39005|120
1605799800000|2020-11-19 15:30:00|39055|39015|39157|39117|39177|39137|39055|39015|375
1605800100000|2020-11-19 15:35:00|39153|39113|39195|39155|39195|39155|39122.9|39082.9|591
1605800400000|2020-11-19 15:40:00|39201|39161|39225.9|39185.9|39235|39195|39171|39131|211
1605800700000|2020-11-19 15:45:00|39230.9|39190.9|39245.9|39205.9|39348.9|39308.9|39226.9|39186.9|364
1605801000000|2020-11-19 15:50:00|39246.9|39206.9|39200.9|39160.9|39251.9|39211.9|39176.9|39136.9|146
1605801300000|2020-11-19 15:55:00|39201.9|39161.9|39204.9|39164.9|39226.9|39186.9|39170.9|39130.9|257
1605801600000|2020-11-19 16:00:00|39200.9|39160.9|39190.9|39150.9|39224.9|39184.9|39185.9|39145.9|146
1605801900000|2020-11-19 16:05:00|39189.9|39149.9|39214.9|39174.9|39234.9|39194.9|39184.9|39144.9|133
1605802200000|2020-11-19 16:10:00|39205.9|39165.9|39214.9|39174.9|39234.9|39194.9|39194.9|39154.9|437
1605802500000|2020-11-19 16:15:00|39213.9|39173.9|39266.9|39226.9|39276.9|39236.9|39213.9|39173.9|302
1605802800000|2020-11-19 16:20:00|39265.9|39225.9|39222.9|39182.9|39265.9|39225.9|39212.9|39172.9|161
1605803100000|2020-11-19 16:25:00|39221.9|39181.9|39202.9|39162.9|39242.9|39202.9|39202.9|39162.9|158
1605803400000|2020-11-19 16:30:00|39206.9|39166.9|39231.9|39191.9|39256.9|39216.9|39206.9|39166.9|182
1605803700000|2020-11-19 16:35:00|39236.9|39196.9|39307.9|39267.9|39316.9|39276.9|39231.9|39191.9|174
1605804000000|2020-11-19 16:40:00|39306.9|39266.9|39321.9|39281.9|39326.9|39286.9|39296.9|39256.9|280
1605804300000|2020-11-19 16:45:00|39326.9|39286.9|39364.9|39324.9|39370.9|39330.9|39306.9|39266.9|219
1605804600000|2020-11-19 16:50:00|39360.9|39320.9|39288.9|39248.9|39360.9|39320.9|39278.9|39238.9|170
1605804900000|2020-11-19 16:55:00|39294.9|39254.9|39304.9|39264.9|39319.9|39279.9|39288.9|39248.9|140
1605805200000|2020-11-19 17:00:00|39308.9|39268.9|39229.9|39189.9|39309.9|39269.9|39221.9|39181.9|270
1605805500000|2020-11-19 17:05:00|39234.9|39194.9|39219.9|39179.9|39239.9|39199.9|39218.9|39178.9|73
1605805800000|2020-11-19 17:10:00|39218.9|39178.9|39148.9|39108.9|39218.9|39178.9|39138.9|39098.9|251
1605806100000|2020-11-19 17:15:00|39154.9|39114.9|39198.9|39158.9|39200.9|39160.9|39140.9|39100.9|87
1605806400000|2020-11-19 17:20:00|39199.9|39159.9|39230.9|39190.9|39249.9|39209.9|39199.9|39159.9|126
1605806700000|2020-11-19 17:25:00|39231.9|39191.9|39263.9|39223.9|39288.9|39248.9|39230.9|39190.9|233
1605807000000|2020-11-19 17:30:00|39264.9|39224.9|39271.8|39231.8|39280.9|39240.9|39248.9|39208.9|62
1605807300000|2020-11-19 17:35:00|39263.8|39223.8|39287.8|39247.8|39287.8|39247.8|39246.8|39206.8|49
1605807600000|2020-11-19 17:40:00|39288.8|39248.8|39236.8|39196.8|39292.8|39252.8|39232.8|39192.8|102
1605807900000|2020-11-19 17:45:00|39240.8|39200.8|39256.8|39216.8|39261.8|39221.8|39240.8|39200.8|57
1605808200000|2020-11-19 17:50:00|39260.8|39220.8|39266.8|39226.8|39270.8|39230.8|39242.8|39202.8|65
1605808500000|2020-11-19 17:55:00|39270.8|39230.8|39282.8|39242.8|39282.8|39242.8|39261.8|39221.8|56
1605808800000|2020-11-19 18:00:00|39277.8|39237.8|39295.8|39255.8|39320.8|39280.8|39272.8|39232.8|260
1605809100000|2020-11-19 18:05:00|39299.8|39259.8|39301.8|39261.8|39320.8|39280.8|39299.8|39259.8|57
1605809400000|2020-11-19 18:10:00|39305.8|39265.8|39276.8|39236.8|39305.8|39265.8|39271.8|39231.8|57
1605809700000|2020-11-19 18:15:00|39270.8|39230.8|39240.8|39200.8|39270.8|39230.8|39226.8|39186.8|53
1605810000000|2020-11-19 18:20:00|39241.8|39201.8|39256.8|39216.8|39260.8|39220.8|39240.8|39200.8|45
1605810300000|2020-11-19 18:25:00|39252.8|39212.8|39210.8|39170.8|39252.8|39212.8|39210.8|39170.8|41
1605810600000|2020-11-19 18:30:00|39215.8|39175.8|39225.8|39185.8|39240.8|39200.8|39215.8|39175.8|126
1605810900000|2020-11-19 18:35:00|39230.8|39190.8|39192.8|39152.8|39235.8|39195.8|39182.8|39142.8|138
1605811200000|2020-11-19 18:40:00|39196.8|39156.8|39236.8|39196.8|39241.8|39201.8|39192.8|39152.8|108
1605811500000|2020-11-19 18:45:00|39241.8|39201.8|39196.8|39156.8|39246.8|39206.8|39191.8|39151.8|172
1605811800000|2020-11-19 18:50:00|39192.8|39152.8|39193.8|39153.8|39206.8|39166.8|39182.8|39142.8|99
1605812100000|2020-11-19 18:55:00|39197.8|39157.8|39192.8|39152.8|39204.8|39164.8|39182.8|39142.8|69
1605812400000|2020-11-19 19:00:00|39194.8|39154.8|39201.8|39161.8|39242.8|39202.8|39194.8|39154.8|299
1605812700000|2020-11-19 19:05:00|39205.8|39165.8|39142.8|39102.8|39210.8|39170.8|39142.8|39102.8|279
1605813000000|2020-11-19 19:10:00|39152.8|39112.8|39288.8|39248.8|39304.7|39264.7|39152.8|39112.8|846
1605813300000|2020-11-19 19:15:00|39289.7|39249.7|39302.8|39262.8|39307.8|39267.8|39253.8|39213.8|321
1605834000000|2020-11-20 01:00:00|39323.5|39283.5|39380.4|39340.4|39394.4|39354.4|39289.5|39249.5|236
1605834300000|2020-11-20 01:05:00|39385.4|39345.4|39380.4|39340.4|39410.4|39370.4|39366.4|39326.4|63
1605834600000|2020-11-20 01:10:00|39381.4|39341.4|39405.4|39365.4|39410.4|39370.4|39381.4|39341.4|44
1605834900000|2020-11-20 01:15:00|39401.4|39361.4|39359.4|39319.4|39409.4|39369.4|39355.4|39315.4|38
1605835200000|2020-11-20 01:20:00|39348.5|39308.5|39349.4|39309.4|39373.5|39333.5|39347.5|39307.5|28
1605835500000|2020-11-20 01:25:00|39357.5|39317.5|39313.4|39273.4|39357.5|39317.5|39309.4|39269.4|7
1605835800000|2020-11-20 01:30:00|39309.4|39269.4|39309.4|39269.4|39333.4|39293.4|39299.4|39259.4|8
1605836100000|2020-11-20 01:35:00|39308.4|39268.4|39357.5|39317.5|39358.4|39318.4|39308.4|39268.4|8
1605836400000|2020-11-20 01:40:00|39353.4|39313.4|39388.4|39348.4|39390.4|39350.4|39353.4|39313.4|9
1605836700000|2020-11-20 01:45:00|39389.4|39349.4|39399.4|39359.4|39404.4|39364.4|39389.4|39349.4|2
1605837000000|2020-11-20 01:50:00|39395.4|39355.4|39389.4|39349.4|39403.4|39363.4|39388.4|39348.4|3
1605837300000|2020-11-20 01:55:00|39393.4|39353.4|39377.4|39337.4|39403.4|39363.4|39373.4|39333.4|21
1605837600000|2020-11-20 02:00:00|39376.5|39336.5|39369.4|39329.4|39378.4|39338.4|39352.4|39312.4|39
1605837900000|2020-11-20 02:05:00|39373.4|39333.4|39398.4|39358.4|39402.4|39362.4|39369.4|39329.4|2
1605838200000|2020-11-20 02:10:00|39402.4|39362.4|39393.4|39353.4|39402.4|39362.4|39393.4|39353.4|3
1605838500000|2020-11-20 02:15:00|39397.4|39357.4|39402.4|39362.4|39402.4|39362.4|39392.4|39352.4|0
1605838800000|2020-11-20 02:20:00|39398.4|39358.4|39428.4|39388.4|39432.4|39392.4|39397.4|39357.4|18
1605839100000|2020-11-20 02:25:00|39424.4|39384.4|39433.4|39393.4|39444.4|39404.4|39424.4|39384.4|22
1605839400000|2020-11-20 02:30:00|39429.4|39389.4|39477.4|39437.4|39478.4|39438.4|39429.4|39389.4|31
1605839700000|2020-11-20 02:35:00|39473.4|39433.4|39458.4|39418.4|39478.4|39438.4|39454.4|39414.4|11
1605840000000|2020-11-20 02:40:00|39454.4|39414.4|39474.4|39434.4|39484.4|39444.4|39444.4|39404.4|26
1605840300000|2020-11-20 02:45:00|39473.4|39433.4|39479.4|39439.4|39486.3|39446.3|39469.4|39429.4|25
1605840600000|2020-11-20 02:50:00|39484.4|39444.4|39493.4|39453.4|39493.4|39453.4|39479.4|39439.4|4
1605840900000|2020-11-20 02:55:00|39502.4|39462.4|39509.3|39469.3|39522.4|39482.4|39502.4|39462.4|25
1605841200000|2020-11-20 03:00:00|39513.4|39473.4|39526.3|39486.3|39526.3|39486.3|39504.3|39464.3|85
1605841500000|2020-11-20 03:05:00|39531.3|39491.3|39528.3|39488.3|39546.3|39506.3|39526.3|39486.3|176
1605841800000|2020-11-20 03:10:00|39526.3|39486.3|39506.3|39466.3|39527.3|39487.3|39501.3|39461.3|13
1605842100000|2020-11-20 03:15:00|39505.3|39465.3|39506.3|39466.3|39506.3|39466.3|39496.3|39456.3|1
1605842400000|2020-11-20 03:20:00|39501.3|39461.3|39506.3|39466.3|39506.3|39466.3|39492.3|39452.3|15
1605842700000|2020-11-20 03:25:00|39516.3|39476.3|39496.3|39456.3|39516.3|39476.3|39496.3|39456.3|20
1605843000000|2020-11-20 03:30:00|39495.3|39455.3|39495.3|39455.3|39495.3|39455.3|39481.3|39441.3|1
1605843300000|2020-11-20 03:35:00|39504.3|39464.3|39495.3|39455.3|39504.3|39464.3|39494.3|39454.3|1
1605843600000|2020-11-20 03:40:00|39494.3|39454.3|39485.3|39445.3|39494.3|39454.3|39485.3|39445.3|0
1605843900000|2020-11-20 03:45:00|39481.3|39441.3|39470.3|39430.3|39485.3|39445.3|39469.3|39429.3|18
1605844200000|2020-11-20 03:50:00|39469.3|39429.3|39465.3|39425.3|39469.3|39429.3|39454.3|39414.3|3
1605844500000|2020-11-20 03:55:00|39469.3|39429.3|39499.3|39459.3|39504.3|39464.3|39469.3|39429.3|14
1605844800000|2020-11-20 04:00:00|39495.3|39455.3|39495.3|39455.3|39500.3|39460.3|39491.2|39451.2|13
1605845100000|2020-11-20 04:05:00|39494.3|39454.3|39495.3|39455.3|39500.3|39460.3|39485.3|39445.3|3
1605845400000|2020-11-20 04:10:00|39491.2|39451.2|39505.3|39465.3|39505.3|39465.3|39491.2|39451.2|2
1605845700000|2020-11-20 04:15:00|39504.3|39464.3|39495.3|39455.3|39504.3|39464.3|39494.3|39454.3|9
1605846000000|2020-11-20 04:20:00|39490.3|39450.3|39495.3|39455.3|39495.3|39455.3|39490.3|39450.3|0
1605846300000|2020-11-20 04:25:00|39491.2|39451.2|39495.2|39455.2|39495.3|39455.3|39491.2|39451.2|0
1605846600000|2020-11-20 04:30:00|39491.2|39451.2|39495.2|39455.2|39496.2|39456.2|39491.2|39451.2|1
1605846900000|2020-11-20 04:35:00|39491.2|39451.2|39495.2|39455.2|39495.2|39455.2|39491.2|39451.2|0
1605847200000|2020-11-20 04:40:00|39491.2|39451.2|39504.3|39464.3|39504.3|39464.3|39491.2|39451.2|2
1605847500000|2020-11-20 04:45:00|39510.2|39470.2|39499.3|39459.3|39510.2|39470.2|39495.2|39455.2|13
1605847800000|2020-11-20 04:50:00|39495.2|39455.2|39495.2|39455.2|39495.2|39455.2|39495.2|39455.2|0
1605848100000|2020-11-20 04:55:00|39496.2|39456.2|39485.2|39445.2|39496.2|39456.2|39485.2|39445.2|1
1605848400000|2020-11-20 05:00:00|39489.2|39449.2|39475.2|39435.2|39489.2|39449.2|39475.2|39435.2|0
1605848700000|2020-11-20 05:05:00|39479.2|39439.2|39489.2|39449.2|39495.2|39455.2|39475.2|39435.2|4
1605849000000|2020-11-20 05:10:00|39485.2|39445.2|39489.2|39449.2|39489.2|39449.2|39485.2|39445.2|0
1605849300000|2020-11-20 05:15:00|39485.2|39445.2|39489.2|39449.2|39489.2|39449.2|39485.2|39445.2|0
1605849600000|2020-11-20 05:20:00|39484.2|39444.2|39483.3|39443.3|39485.2|39445.2|39479.2|39439.2|6
1605849900000|2020-11-20 05:25:00|39483.2|39443.2|39483.2|39443.2|39483.2|39443.2|39478.2|39438.2|2
1605850200000|2020-11-20 05:30:00|39484.2|39444.2|39427.3|39387.3|39493.2|39453.2|39423.2|39383.2|17
1605850500000|2020-11-20 05:35:00|39432.3|39392.3|39452.3|39412.3|39462.3|39422.3|39432.3|39392.3|11
1605850800000|2020-11-20 05:40:00|39453.2|39413.2|39453.2|39413.2|39467.3|39427.3|39453.2|39413.2|5
1605851100000|2020-11-20 05:45:00|39457.3|39417.3|39453.2|39413.2|39457.3|39417.3|39453.2|39413.2|0
1605851400000|2020-11-20 05:50:00|39457.3|39417.3|39462.3|39422.3|39463.2|39423.2|39453.2|39413.2|3
1605851700000|2020-11-20 05:55:00|39463.2|39423.2|39478.2|39438.2|39478.2|39438.2|39463.2|39423.2|2
1605852000000|2020-11-20 06:00:00|39474.2|39434.2|39483.2|39443.2|39494.2|39454.2|39463.2|39423.2|39
1605852300000|2020-11-20 06:05:00|39487.2|39447.2|39492.2|39452.2|39498.2|39458.2|39478.2|39438.2|3
1605852600000|2020-11-20 06:10:00|39487.2|39447.2|39483.2|39443.2|39487.2|39447.2|39474.2|39434.2|4
1605852900000|2020-11-20 06:15:00|39478.2|39438.2|39477.2|39437.2|39487.2|39447.2|39477.2|39437.2|1
1605853200000|2020-11-20 06:20:00|39473.2|39433.2|39472.2|39432.2|39473.2|39433.2|39457.2|39417.2|10
1605853500000|2020-11-20 06:25:00|39473.2|39433.2|39463.2|39423.2|39483.2|39443.2|39463.2|39423.2|1
1605853800000|2020-11-20 06:30:00|39467.2|39427.2|39453.2|39413.2|39467.2|39427.2|39433.2|39393.2|16
1605854100000|2020-11-20 06:35:00|39457.2|39417.2|39483.2|39443.2|39492.2|39452.2|39452.2|39412.2|7
1605854400000|2020-11-20 06:40:00|39487.2|39447.2|39503.2|39463.2|39512.2|39472.2|39483.2|39443.2|5
1605854700000|2020-11-20 06:45:00|39507.2|39467.2|39499.2|39459.2|39522.2|39482.2|39499.2|39459.2|4
1605855000000|2020-11-20 06:50:00|39503.2|39463.2|39493.2|39453.2|39503.2|39463.2|39468.2|39428.2|6
1605855300000|2020-11-20 06:55:00|39512.2|39472.2|39543.2|39503.2|39558.2|39518.2|39512.2|39472.2|23
1605855600000|2020-11-20 07:00:00|39539.1|39499.1|39548.2|39508.2|39557.2|39517.2|39533.2|39493.2|1
1605855900000|2020-11-20 07:05:00|39543.2|39503.2|39533.2|39493.2|39543.2|39503.2|39523.2|39483.2|6
1605856200000|2020-11-20 07:10:00|39532.2|39492.2|39523.2|39483.2|39532.2|39492.2|39523.2|39483.2|0
1605856500000|2020-11-20 07:15:00|39533.2|39493.2|39523.2|39483.2|39533.2|39493.2|39522.2|39482.2|3
1605856800000|2020-11-20 07:20:00|39522.2|39482.2|39513.2|39473.2|39523.2|39483.2|39512.2|39472.2|4
1605857100000|2020-11-20 07:25:00|39509.1|39469.1|39533.1|39493.1|39538.1|39498.1|39509.1|39469.1|8
1605857400000|2020-11-20 07:30:00|39538.1|39498.1|39610.1|39570.1|39629.1|39589.1|39538.1|39498.1|81
1605857700000|2020-11-20 07:35:00|39606.1|39566.1|39624.1|39584.1|39624.1|39584.1|39600.1|39560.1|28
1605858000000|2020-11-20 07:40:00|39620.1|39580.1|39616|39576|39635.1|39595.1|39616|39576|30
1605858300000|2020-11-20 07:45:00|39624.1|39584.1|39626|39586|39630.1|39590.1|39621|39581|15
1605858600000|2020-11-20 07:50:00|39630.1|39590.1|39635.1|39595.1|39645.1|39605.1|39625.1|39585.1|22
1605858900000|2020-11-20 07:55:00|39634.1|39594.1|39644.1|39604.1|39655.1|39615.1|39624.1|39584.1|17
1605859200000|2020-11-20 08:00:00|39639.1|39599.1|39640.1|39600.1|39644.1|39604.1|39616|39576|45
1605859500000|2020-11-20 08:05:00|39645.1|39605.1|39646|39606|39656|39616|39640.1|39600.1|38
1605859800000|2020-11-20 08:10:00|39655.1|39615.1|39670.1|39630.1|39674.1|39634.1|39646|39606|20
1605860100000|2020-11-20 08:15:00|39670|39630|39704.1|39664.1|39710|39670|39670|39630|71
1605860400000|2020-11-20 08:20:00|39709.1|39669.1|39735|39695|39770|39730|39704.1|39664.1|153
1605860700000|2020-11-20 08:25:00|39734.1|39694.1|39686|39646|39734.1|39694.1|39686|39646|21
1605861000000|2020-11-20 08:30:00|39685|39645|39679.1|39639.1|39695|39655|39664.1|39624.1|12
1605861300000|2020-11-20 08:35:00|39675|39635|39695|39655|39695|39655|39674.1|39634.1|7
1605861600000|2020-11-20 08:40:00|39704.1|39664.1|39729.1|39689.1|39730|39690|39704.1|39664.1|11
1605861900000|2020-11-20 08:45:00|39724.1|39684.1|39715|39675|39734.1|39694.1|39710|39670|3
1605862200000|2020-11-20 08:50:00|39716|39676|39715|39675|39724|39684|39705|39665|7
1605862500000|2020-11-20 08:55:00|39716|39676|39736|39696|39764|39724|39715|39675|10
1605862800000|2020-11-20 09:00:00|39740|39700|39724|39684|39744|39704|39724|39684|8
1605863100000|2020-11-20 09:05:00|39720|39680|39714|39674|39724|39684|39710|39670|4
1605863400000|2020-11-20 09:10:00|39719|39679|39725|39685|39735|39695|39719|39679|4
1605863700000|2020-11-20 09:15:00|39721|39681|39716|39676|39730|39690|39711|39671|11
1605864000000|2020-11-20 09:20:00|39720|39680|39717.9|39677.9|39726.9|39686.9|39711.9|39671.9|17
1605864300000|2020-11-20 09:25:00|39721.9|39681.9|39716.9|39676.9|39726|39686|39702.9|39662.9|3
1605864600000|2020-11-20 09:30:00|39716|39676|39674|39634|39716|39676|39665|39625|50
1605864900000|2020-11-20 09:35:00|39675|39635|39674|39634|39679|39639|39670|39630|4
1605865200000|2020-11-20 09:40:00|39670|39630|39673.8|39633.8|39677.9|39637.9|39657.9|39617.9|17
1605865500000|2020-11-20 09:45:00|39677.9|39637.9|39668.8|39628.8|39677.9|39637.9|39657.9|39617.9|8
1605865800000|2020-11-20 09:50:00|39664.8|39624.8|39669.8|39629.8|39678.8|39638.8|39658.8|39618.8|16
1605866100000|2020-11-20 09:55:00|39668.8|39628.8|39697.9|39657.9|39697.9|39657.9|39659.8|39619.8|7
1605866400000|2020-11-20 10:00:00|39693.8|39653.8|39694.8|39654.8|39719.8|39679.8|39692.9|39652.9|34
1605866700000|2020-11-20 10:05:00|39689.8|39649.8|39686.9|39646.9|39716.9|39676.9|39680.9|39640.9|17
1605867000000|2020-11-20 10:10:00|39690.9|39650.9|39672.8|39632.8|39690.9|39650.9|39654|39614|29
1605867300000|2020-11-20 10:15:00|39676.9|39636.9|39656.9|39616.9|39677.8|39637.8|39656.9|39616.9|13
1605867600000|2020-11-20 10:20:00|39661.9|39621.9|39657.8|39617.8|39670.9|39630.9|39655.9|39615.9|11
1605867900000|2020-11-20 10:25:00|39658.8|39618.8|39663.8|39623.8|39673.8|39633.8|39658.8|39618.8|4
1605868200000|2020-11-20 10:30:00|39667.8|39627.8|39652.8|39612.8|39667.8|39627.8|39626.9|39586.9|10
1605868500000|2020-11-20 10:35:00|39651.9|39611.9|39641.9|39601.9|39661.9|39621.9|39636.9|39596.9|1
1605868800000|2020-11-20 10:40:00|39645.9|39605.9|39649.7|39609.7|39660.9|39620.9|39641.9|39601.9|30
1605869100000|2020-11-20 10:45:00|39645.7|39605.7|39676.7|39636.7|39676.7|39636.7|39639.7|39599.7|61
1605869400000|2020-11-20 10:50:00|39680.7|39640.7|39671.7|39631.7|39690.7|39650.7|39667.6|39627.6|20
1605869700000|2020-11-20 10:55:00|39666.7|39626.7|39646.7|39606.7|39671.7|39631.7|39642.6|39602.6|1
1605870000000|2020-11-20 11:00:00|39642.6|39602.6|39683.6|39643.6|39683.6|39643.6|39642.6|39602.6|95
1605870300000|2020-11-20 11:05:00|39679.5|39639.5|39654.5|39614.5|39683.6|39643.6|39654.5|39614.5|21
1605870600000|2020-11-20 11:10:00|39658.6|39618.6|39616.6|39576.6|39663.6|39623.6|39612.6|39572.6|98
1605870900000|2020-11-20 11:15:00|39615.7|39575.7|39631.6|39591.6|39635.7|39595.7|39606.6|39566.6|14
1605871200000|2020-11-20 11:20:00|39635.7|39595.7|39662.6|39622.6|39662.6|39622.6|39621.6|39581.6|8
1605871500000|2020-11-20 11:25:00|39668.6|39628.6|39691.6|39651.6|39691.6|39651.6|39668.6|39628.6|53
1605871800000|2020-11-20 11:30:00|39692.6|39652.6|39701.6|39661.6|39712.6|39672.6|39692.6|39652.6|18
1605872100000|2020-11-20 11:35:00|39697.6|39657.6|39711.6|39671.6|39721.6|39681.6|39697.6|39657.6|10
1605872400000|2020-11-20 11:40:00|39707.6|39667.6|39711.6|39671.6|39711.6|39671.6|39697.6|39657.6|3
1605872700000|2020-11-20 11:45:00|39707.6|39667.6|39722.6|39682.6|39722.6|39682.6|39702.6|39662.6|20
1605873000000|2020-11-20 11:50:00|39711.6|39671.6|39720.6|39680.6|39720.6|39680.6|39710.6|39670.6|80
1605873300000|2020-11-20 11:55:00|39716.6|39676.6|39746.6|39706.6|39751.6|39711.6|39716.6|39676.6|20
1605873600000|2020-11-20 12:00:00|39750.6|39710.6|39751.6|39711.6|39761.6|39721.6|39747.5|39707.5|27
1605873900000|2020-11-20 12:05:00|39746.6|39706.6|39731.6|39691.6|39750.6|39710.6|39721.6|39681.6|18
1605874200000|2020-11-20 12:10:00|39725.6|39685.6|39711.6|39671.6|39725.6|39685.6|39701.6|39661.6|19
1605874500000|2020-11-20 12:15:00|39716.6|39676.6|39721.6|39681.6|39731.6|39691.6|39701.6|39661.6|40
1605874800000|2020-11-20 12:20:00|39717.5|39677.5|39731.6|39691.6|39731.6|39691.6|39717.5|39677.5|34
1605875100000|2020-11-20 12:25:00|39730.6|39690.6|39726.6|39686.6|39739.6|39699.6|39712.5|39672.5|18
1605875400000|2020-11-20 12:30:00|39721.6|39681.6|39716.6|39676.6|39735.6|39695.6|39711.6|39671.6|19
1605875700000|2020-11-20 12:35:00|39720.6|39680.6|39701.5|39661.5|39729.6|39689.6|39701.5|39661.5|43
1605876000000|2020-11-20 12:40:00|39691.5|39651.5|39695.6|39655.6|39701.5|39661.5|39683.5|39643.5|18
1605876300000|2020-11-20 12:45:00|39691.5|39651.5|39706.5|39666.5|39710.6|39670.6|39691.5|39651.5|9
1605876600000|2020-11-20 12:50:00|39701.5|39661.5|39740.6|39700.6|39749.6|39709.6|39691.5|39651.5|107
1605876900000|2020-11-20 12:55:00|39736.5|39696.5|39734.6|39694.6|39740.6|39700.6|39719.6|39679.6|13
1605877200000|2020-11-20 13:00:00|39730.6|39690.6|39745.6|39705.6|39749.6|39709.6|39724.6|39684.6|27
1605877500000|2020-11-20 13:05:00|39749.6|39709.6|39749.6|39709.6|39769.6|39729.6|39745.6|39705.6|63
1605877800000|2020-11-20 13:10:00|39745.6|39705.6|39776.5|39736.5|39781.5|39741.5|39739.6|39699.6|71
1605878100000|2020-11-20 13:15:00|39780.5|39740.5|39798.6|39758.6|39807.7|39767.7|39780.5|39740.5|40
1605878400000|2020-11-20 13:20:00|39793.6|39753.6|39808.6|39768.6|39818.6|39778.6|39793.6|39753.6|68
1605878700000|2020-11-20 13:25:00|39814.6|39774.6|39806.7|39766.7|39819.6|39779.6|39766.7|39726.7|53
1605879000000|2020-11-20 13:30:00|39805.7|39765.7|39781.7|39741.7|39806.7|39766.7|39777.6|39737.6|54
1605879300000|2020-11-20 13:35:00|39777.6|39737.6|39717.6|39677.6|39787.6|39747.6|39715.7|39675.7|41
1605879600000|2020-11-20 13:40:00|39716.7|39676.7|39742.6|39702.6|39742.6|39702.6|39706.7|39666.7|68
1605882600000|2020-11-20 14:30:00|39754.7|39714.7|39732.6|39692.6|39809.5|39769.5|39662.6|39622.6|562
1605882900000|2020-11-20 14:35:00|39731.6|39691.6|39666.6|39626.6|39737.6|39697.6|39635.7|39595.7|220
1605883200000|2020-11-20 14:40:00|39665.7|39625.7|39659.7|39619.7|39697.6|39657.6|39614.7|39574.7|377
1605883500000|2020-11-20 14:45:00|39655.7|39615.7|39645.7|39605.7|39683.7|39643.7|39645.7|39605.7|107
1605883800000|2020-11-20 14:50:00|39649.7|39609.7|39659.7|39619.7|39695.7|39655.7|39635.7|39595.7|145
1605884100000|2020-11-20 14:55:00|39655.7|39615.7|39615.7|39575.7|39663.7|39623.7|39595.7|39555.7|424
1605884400000|2020-11-20 15:00:00|39625.7|39585.7|39625.6|39585.6|39663.7|39623.7|39603.7|39563.7|379
1605884700000|2020-11-20 15:05:00|39620.6|39580.6|39545.6|39505.6|39620.6|39580.6|39545.6|39505.6|224
1605885000000|2020-11-20 15:10:00|39550.6|39510.6|39545.6|39505.6|39550.6|39510.6|39495.6|39455.6|192
1605885300000|2020-11-20 15:15:00|39541.6|39501.6|39373|39333|39541.6|39501.6|39338.9|39298.9|312
1605885600000|2020-11-20 15:20:00|39368.9|39328.9|39328|39288|39388|39348|39308|39268|322
1605885900000|2020-11-20 15:25:00|39323.9|39283.9|39357|39317|39378|39338|39298.9|39258.9|361
1605886200000|2020-11-20 15:30:00|39358|39318|39348|39308|39377|39337|39317|39277|167
1605886500000|2020-11-20 15:35:00|39347|39307|39348|39308|39368|39328|39343|39303|183
1605886800000|2020-11-20 15:40:00|39338|39298|39318.9|39278.9|39338|39298|39304.9|39264.9|161
1605887100000|2020-11-20 15:45:00|39314.9|39274.9|39339.9|39299.9|39349.9|39309.9|39308.9|39268.9|148
1605887400000|2020-11-20 15:50:00|39329.9|39289.9|39279.9|39239.9|39338.9|39298.9|39279.9|39239.9|123
1605887700000|2020-11-20 15:55:00|39278.9|39238.9|39302.7|39262.7|39311.8|39271.8|39249.9|39209.9|262
1605888000000|2020-11-20 16:00:00|39306.8|39266.8|39199.9|39159.9|39306.8|39266.8|39189.9|39149.9|343
1605888300000|2020-11-20 16:05:00|39204.9|39164.9|39119.9|39079.9|39204.9|39164.9|39119.9|39079.9|470
1605888600000|2020-11-20 16:10:00|39123.9|39083.9|39133.9|39093.9|39137.9|39097.9|39089.9|39049.9|298
1605888900000|2020-11-20 16:15:00|39129.8|39089.8|39237.9|39197.9|39237.9|39197.9|39119.8|39079.8|294
1605889200000|2020-11-20 16:20:00|39237|39197|39210.1|39170.1|39251|39211|39202|39162|443
1605889500000|2020-11-20 16:25:00|39215.1|39175.1|39196|39156|39215.1|39175.1|39186|39146|346
1605889800000|2020-11-20 16:30:00|39195.1|39155.1|39187.9|39147.9|39207|39167|39149.8|39109.8|245
1605890100000|2020-11-20 16:35:00|39179.8|39139.8|39175.6|39135.6|39218.9|39178.9|39168.9|39128.9|385
1605890400000|2020-11-20 16:40:00|39176.5|39136.5|39194.6|39154.6|39209.6|39169.6|39176.5|39136.5|115
1605890700000|2020-11-20 16:45:00|39190.6|39150.6|39177.5|39137.5|39194.6|39154.6|39164.6|39124.6|69
1605891000000|2020-11-20 16:50:00|39176.5|39136.5|39184.6|39144.6|39217.5|39177.5|39155.5|39115.5|239
1605891300000|2020-11-20 16:55:00|39180.5|39140.5|39234.6|39194.6|39242.7|39202.7|39175.5|39135.5|156
1605891600000|2020-11-20 17:00:00|39230.5|39190.5|39225.5|39185.5|39235.5|39195.5|39185.5|39145.5|141
1605891900000|2020-11-20 17:05:00|39226.5|39186.5|39226.5|39186.5|39245.5|39205.5|39215.5|39175.5|107
1605892200000|2020-11-20 17:10:00|39227.4|39187.4|39232.4|39192.4|39255.5|39215.5|39206.5|39166.5|159
1605892500000|2020-11-20 17:15:00|39233.4|39193.4|39253.4|39213.4|39257.4|39217.4|39229.3|39189.3|91
1605892800000|2020-11-20 17:20:00|39249.3|39209.3|39261.2|39221.2|39269.3|39229.3|39248.4|39208.4|437
1605893100000|2020-11-20 17:25:00|39257.2|39217.2|39264.3|39224.3|39269.3|39229.3|39232.2|39192.2|123
1605893400000|2020-11-20 17:30:00|39260.3|39220.3|39267.4|39227.4|39285.5|39245.5|39259.3|39219.3|142
1605893700000|2020-11-20 17:35:00|39277.4|39237.4|39300.3|39260.3|39307.4|39267.4|39277.4|39237.4|263
1605894000000|2020-11-20 17:40:00|39301.2|39261.2|39303.4|39263.4|39307.4|39267.4|39286.2|39246.2|57
1605894300000|2020-11-20 17:45:00|39307.4|39267.4|39299.3|39259.3|39307.4|39267.4|39280.3|39240.3|132
1605894600000|2020-11-20 17:50:00|39290.3|39250.3|39271.2|39231.2|39299.3|39259.3|39271.2|39231.2|62
1605894900000|2020-11-20 17:55:00|39266.2|39226.2|39286.2|39246.2|39286.2|39246.2|39252.2|39212.2|185
1605895200000|2020-11-20 18:00:00|39282.2|39242.2|39265.2|39225.2|39286.2|39246.2|39250.2|39210.2|57
1605895500000|2020-11-20 18:05:00|39250.2|39210.2|39238.3|39198.3|39269.3|39229.3|39238.3|39198.3|66
1605895800000|2020-11-20 18:10:00|39237.4|39197.4|39224.3|39184.3|39237.4|39197.4|39217.4|39177.4|56
1605896100000|2020-11-20 18:15:00|39225.2|39185.2|39261.2|39221.2|39268.3|39228.3|39224.3|39184.3|237
1605896400000|2020-11-20 18:20:00|39260.2|39220.2|39254.3|39214.3|39261.2|39221.2|39230.2|39190.2|67
1605896700000|2020-11-20 18:25:00|39255.2|39215.2|39239.3|39199.3|39260.2|39220.2|39229.3|39189.3|95
1605897000000|2020-11-20 18:30:00|39248.3|39208.3|39265.2|39225.2|39274.3|39234.3|39229.3|39189.3|159
1605897300000|2020-11-20 18:35:00|39264.3|39224.3|39279.3|39239.3|39289.3|39249.3|39260.2|39220.2|67
1605897600000|2020-11-20 18:40:00|39284.3|39244.3|39291.2|39251.2|39299.3|39259.3|39274.3|39234.3|132
1605897900000|2020-11-20 18:45:00|39286.2|39246.2|39311.1|39271.1|39311.1|39271.1|39281.2|39241.2|254
1605898200000|2020-11-20 18:50:00|39312.1|39272.1|39283|39243|39313|39273|39283|39243|151
1605898500000|2020-11-20 18:55:00|39288|39248|39267.1|39227.1|39293|39253|39253|39213|159
1605898800000|2020-11-20 19:00:00|39271.1|39231.1|39296.1|39256.1|39311.1|39271.1|39271.1|39231.1|232
1605899100000|2020-11-20 19:05:00|39297.1|39257.1|39264|39224|39331.1|39291.1|39259.9|39219.9|502
1605899400000|2020-11-20 19:10:00|39268|39228|39326.8|39286.8|39336.8|39296.8|39264|39224|484
1605899700000|2020-11-20 19:15:00|39331.8|39291.8|39344|39304|39364.9|39324.9|39288|39248|774
1606093200000|2020-11-23 01:00:00|39849.4|39809.4|39766.6|39726.6|39882.5|39842.5|39661.6|39621.6|271
1606093500000|2020-11-23 01:05:00|39767.5|39727.5|39744.9|39704.9|39854|39814|39744|39704|100
1606093800000|2020-11-23 01:10:00|39749.9|39709.9|39739|39699|39779.9|39739.9|39705.8|39665.8|15
1606094100000|2020-11-23 01:15:00|39734.9|39694.9|39774|39734|39799|39759|39724.9|39684.9|32
1606094400000|2020-11-23 01:20:00|39764.9|39724.9|39708.3|39668.3|39777.5|39737.5|39698.3|39658.3|26
1606094700000|2020-11-23 01:25:00|39707.5|39667.5|39777.5|39737.5|39816.6|39776.6|39707.5|39667.5|41
1606095000000|2020-11-23 01:30:00|39776.6|39736.6|39756.6|39716.6|39777.5|39737.5|39716.6|39676.6|41
1606095300000|2020-11-23 01:35:00|39755.7|39715.7|39751.6|39711.6|39757.5|39717.5|39731.6|39691.6|25
1606095600000|2020-11-23 01:40:00|39756.6|39716.6|39780.7|39740.7|39795.7|39755.7|39755.7|39715.7|3
1606095900000|2020-11-23 01:45:00|39781.6|39741.6|39790.7|39750.7|39806.6|39766.6|39767.4|39727.4|21
1606096200000|2020-11-23 01:50:00|39785.7|39745.7|39801.6|39761.6|39811.6|39771.6|39781.6|39741.6|4
1606096500000|2020-11-23 01:55:00|39809.9|39769.9|39815.7|39775.7|39820.7|39780.7|39805.7|39765.7|16
1606096800000|2020-11-23 02:00:00|39811.6|39771.6|39807.4|39767.4|39815.7|39775.7|39795.7|39755.7|29
1606097100000|2020-11-23 02:05:00|39811.6|39771.6|39777.4|39737.4|39811.6|39771.6|39766.6|39726.6|12
1606097400000|2020-11-23 02:10:00|39776.6|39736.6|39781.6|39741.6|39782.4|39742.4|39772.4|39732.4|4
1606097700000|2020-11-23 02:15:00|39782.4|39742.4|39777.4|39737.4|39786.6|39746.6|39776.6|39736.6|4
1606098000000|2020-11-23 02:20:00|39781.6|39741.6|39754.8|39714.8|39785.7|39745.7|39740.7|39700.7|38
1606098300000|2020-11-23 02:25:00|39754|39714|39724.8|39684.8|39754|39714|39704.8|39664.8|12
1606098600000|2020-11-23 02:30:00|39719.8|39679.8|39743.3|39703.3|39747.4|39707.4|39709.8|39669.8|72
1606098900000|2020-11-23 02:35:00|39747.4|39707.4|39742.5|39702.5|39753.4|39713.4|39723.3|39683.3|57
1606099200000|2020-11-23 02:40:00|39752.5|39712.5|39735|39695|39752.5|39712.5|39720|39680|18
1606099500000|2020-11-23 02:45:00|39734.1|39694.1|39749.9|39709.9|39754.9|39714.9|39724.1|39684.1|1
1606099800000|2020-11-23 02:50:00|39754.9|39714.9|39734.9|39694.9|39754.9|39714.9|39729.9|39689.9|2
1606100100000|2020-11-23 02:55:00|39736.7|39696.7|39767.5|39727.5|39767.5|39727.5|39736.7|39696.7|32
1606100400000|2020-11-23 03:00:00|39763.4|39723.4|39741.6|39701.6|39763.4|39723.4|39732.5|39692.5|7
1606100700000|2020-11-23 03:05:00|39736.6|39696.6|39741.6|39701.6|39756.6|39716.6|39736.6|39696.6|0
1606101000000|2020-11-23 03:10:00|39736.6|39696.6|39742.5|39702.5|39742.5|39702.5|39736.6|39696.6|0
1606101300000|2020-11-23 03:15:00|39751.6|39711.6|39774.9|39734.9|39775.8|39735.8|39746.6|39706.6|7
1606101600000|2020-11-23 03:20:00|39775.8|39735.8|39764.9|39724.9|39784.1|39744.1|39764.9|39724.9|2
1606101900000|2020-11-23 03:25:00|39769.1|39729.1|39776.6|39736.6|39787.5|39747.5|39764.9|39724.9|7
1606102200000|2020-11-23 03:30:00|39775.8|39735.8|39780.8|39740.8|39780.8|39740.8|39771.6|39731.6|1
1606102500000|2020-11-23 03:35:00|39776.6|39736.6|39781.6|39741.6|39781.6|39741.6|39776.6|39736.6|0
1606102800000|2020-11-23 03:40:00|||||||||1
1606103100000|2020-11-23 03:45:00|39790.7|39750.7|39772.5|39732.5|39791.6|39751.6|39772.5|39732.5|3
1606103400000|2020-11-23 03:50:00|39772.4|39732.4|39781.6|39741.6|39781.6|39741.6|39772.4|39732.4|6
1606103700000|2020-11-23 03:55:00|39777.4|39737.4|39771.6|39731.6|39777.4|39737.4|39766.6|39726.6|3
1606104000000|2020-11-23 04:00:00|39770.7|39730.7|39742.4|39702.4|39770.7|39730.7|39742.4|39702.4|0
1606104300000|2020-11-23 04:05:00|39746.6|39706.6|39742.4|39702.4|39756.6|39716.6|39742.4|39702.4|2
1606104600000|2020-11-23 04:10:00|39737.4|39697.4|39732.4|39692.4|39737.4|39697.4|39732.4|39692.4|2
1606104900000|2020-11-23 04:15:00|39731.6|39691.6|39730.7|39690.7|39731.6|39691.6|39726.6|39686.6|0
1606105200000|2020-11-23 04:20:00|39726.6|39686.6|39722.4|39682.4|39726.6|39686.6|39717.4|39677.4|0
1606105500000|2020-11-23 04:25:00|39726.6|39686.6|39730.7|39690.7|39730.7|39690.7|39726.6|39686.6|0
1606105800000|2020-11-23 04:30:00|39726.6|39686.6|39731.5|39691.5|39731.6|39691.6|39726.6|39686.6|2
1606106100000|2020-11-23 04:35:00|39732.4|39692.4|39731.5|39691.5|39736.5|39696.5|39726.5|39686.5|0
1606106700000|2020-11-23 04:45:00|39726.5|39686.5|39736.5|39696.5|39736.5|39696.5|39726.5|39686.5|0
1606107000000|2020-11-23 04:50:00|39734.8|39694.8|39726.5|39686.5|39734.8|39694.8|39716.5|39676.5|6
1606107300000|2020-11-23 04:55:00|39731.5|39691.5|39747.4|39707.4|39747.4|39707.4|39731.5|39691.5|4
1606107600000|2020-11-23 05:00:00|39752.4|39712.4|39752.4|39712.4|39752.4|39712.4|39752.4|39712.4|4
1606107900000|2020-11-23 05:05:00|39759.1|39719.1|39784.1|39744.1|39784.1|39744.1|39759.1|39719.1|17
1606108200000|2020-11-23 05:10:00|39792.4|39752.4|39809.9|39769.9|39820.8|39780.8|39792.4|39752.4|42
1606108500000|2020-11-23 05:15:00|39804.9|39764.9|39834.1|39794.1|39834.1|39794.1|39804.9|39764.9|11
1606108800000|2020-11-23 05:20:00|39846.5|39806.5|39856.5|39816.5|39856.5|39816.5|39837.4|39797.4|39
1606109100000|2020-11-23 05:25:00|39860.6|39820.6|39846.5|39806.5|39865.6|39825.6|39846.5|39806.5|17
1606109400000|2020-11-23 05:30:00|39851.5|39811.5|39794|39754|39856.5|39816.5|39774|39734|4
1606109700000|2020-11-23 05:35:00|39784|39744|39788.2|39748.2|39793.2|39753.2|39778.2|39738.2|1
1606110000000|2020-11-23 05:40:00|39784|39744|39803.2|39763.2|39813.2|39773.2|39784|39744|2
1606110300000|2020-11-23 05:45:00|39804|39764|39774|39734|39804|39764|39774|39734|1
1606110600000|2020-11-23 05:50:00|39773.2|39733.2|39778.2|39738.2|39793.2|39753.2|39773.2|39733.2|0
1606110900000|2020-11-23 05:55:00|39774|39734|39783.2|39743.2|39798.2|39758.2|39763.2|39723.2|1
1606111200000|2020-11-23 06:00:00|39788.2|39748.2|39794|39754|39798.2|39758.2|39778.2|39738.2|2
1606111500000|2020-11-23 06:05:00|39793.2|39753.2|39823.1|39783.1|39823.2|39783.2|39787.3|39747.3|1
1606111800000|2020-11-23 06:10:00|39818.1|39778.1|39813.1|39773.1|39818.1|39778.1|39799|39759|0
1606112100000|2020-11-23 06:15:00|39818.1|39778.1|39819|39779|39823.1|39783.1|39809|39769|1
1606112400000|2020-11-23 06:20:00|39818.1|39778.1|39819.8|39779.8|39823.1|39783.1|39809.8|39769.8|52
1606112700000|2020-11-23 06:25:00|39820.7|39780.7|39829.8|39789.8|39839.8|39799.8|39815.7|39775.7|14
1606113000000|2020-11-23 06:30:00|39830.7|39790.7|39835.7|39795.7|39844|39804|39829.8|39789.8|1
1606113300000|2020-11-23 06:35:00|39839.8|39799.8|39830.7|39790.7|39844.8|39804.8|39830.7|39790.7|21
1606113600000|2020-11-23 06:40:00|39839.8|39799.8|39810.7|39770.7|39840.7|39800.7|39810.7|39770.7|6
1606113900000|2020-11-23 06:45:00|39809.8|39769.8|39829.8|39789.8|39849|39809|39805.7|39765.7|19
1606114200000|2020-11-23 06:50:00|39829|39789|39830.6|39790.6|39834.8|39794.8|39829|39789|21
1606114500000|2020-11-23 06:55:00|39834.8|39794.8|39808.1|39768.1|39834.8|39794.8|39808.1|39768.1|26
1606114800000|2020-11-23 07:00:00|39812.2|39772.2|39843.1|39803.1|39857.2|39817.2|39812.2|39772.2|25
1606115100000|2020-11-23 07:05:00|39838.9|39798.9|39903.9|39863.9|39928.9|39888.9|39838.9|39798.9|21
1606115400000|2020-11-23 07:10:00|39912.2|39872.2|39907.2|39867.2|39912.2|39872.2|39888.9|39848.9|6
1606115700000|2020-11-23 07:15:00|39898.1|39858.1|39873.9|39833.9|39907.2|39867.2|39868.9|39828.9|23
1606116000000|2020-11-23 07:20:00|39868.9|39828.9|39868.2|39828.2|39871.5|39831.5|39850.6|39810.6|94
1606116300000|2020-11-23 07:25:00|39872.3|39832.3|39862.3|39822.3|39876.5|39836.5|39858.1|39818.1|61
1606116600000|2020-11-23 07:30:00|39864|39824|39864|39824|39872.3|39832.3|39858.1|39818.1|31
1606116900000|2020-11-23 07:35:00|39868.1|39828.1|39863.1|39823.1|39872.3|39832.3|39858.1|39818.1|11
1606117200000|2020-11-23 07:40:00|39859|39819|39854|39814|39873.1|39833.1|39854|39814|12
1606117500000|2020-11-23 07:45:00|39844|39804|39844|39804|39849|39809|39829|39789|11
1606117800000|2020-11-23 07:50:00|39848.1|39808.1|39849|39809|39853.1|39813.1|39844|39804|5
1606118100000|2020-11-23 07:55:00|39848.1|39808.1|39849|39809|39854|39814|39844|39804|7
1606118400000|2020-11-23 08:00:00|39853.1|39813.1|39884.8|39844.8|39889.8|39849.8|39844|39804|93
1606118700000|2020-11-23 08:05:00|39883.9|39843.9|39884.8|39844.8|39885.6|39845.6|39870.6|39830.6|24
1606119000000|2020-11-23 08:10:00|39880.6|39840.6|39880.6|39840.6|39895.6|39855.6|39875.6|39835.6|56
1606119300000|2020-11-23 08:15:00|39879.8|39839.8|39900.6|39860.6|39904.8|39864.8|39867.3|39827.3|17
1606119600000|2020-11-23 08:20:00|39904.8|39864.8|39933.9|39893.9|39934.8|39894.8|39900.6|39860.6|66
1606119900000|2020-11-23 08:25:00|39929.8|39889.8|39930.6|39890.6|39945.6|39905.6|39920.6|39880.6|28
1606120200000|2020-11-23 08:30:00|39925.6|39885.6|39940.6|39900.6|39963.9|39923.9|39920.6|39880.6|8
1606120500000|2020-11-23 08:35:00|39944.8|39904.8|39938.9|39898.9|39948.9|39908.9|39925.6|39885.6|4
1606120800000|2020-11-23 08:40:00|39943.9|39903.9|39933.9|39893.9|39943.9|39903.9|39920.6|39880.6|15
1606121100000|2020-11-23 08:45:00|39928|39888|39922.2|39882.2|39928|39888|39913|39873|29
1606121400000|2020-11-23 08:50:00|39933|39893|39938|39898|39938|39898|39923.9|39883.9|68
1606121700000|2020-11-23 08:55:00|39933.9|39893.9|39913.9|39873.9|39938|39898|39913|39873|8
1606122000000|2020-11-23 09:00:00|39904.7|39864.7|39910.6|39870.6|39925.6|39885.6|39903.9|39863.9|25
1606122300000|2020-11-23 09:05:00|39905.6|39865.6|39893.9|39853.9|39905.6|39865.6|39893.9|39853.9|11
1606122600000|2020-11-23 09:10:00|39889.7|39849.7|39889.7|39849.7|39902.2|39862.2|39889.7|39849.7|4
1606122900000|2020-11-23 09:15:00|39893.9|39853.9|39854.7|39814.7|39893.9|39853.9|39850.5|39810.5|11
1606123200000|2020-11-23 09:20:00|39853.8|39813.8|39853.8|39813.8|39863.8|39823.8|39849.7|39809.7|159
1606123500000|2020-11-23 09:25:00|39854.7|39814.7|39880.5|39840.5|39884.7|39844.7|39854.7|39814.7|42
1606123800000|2020-11-23 09:30:00|39876.4|39836.4|39882.2|39842.2|39896.4|39856.4|39876.4|39836.4|108
1606124100000|2020-11-23 09:35:00|39886.4|39846.4|39850.5|39810.5|39896.4|39856.4|39850.5|39810.5|62
1606124400000|2020-11-23 09:40:00|39854.7|39814.7|39835.5|39795.5|39855.5|39815.5|39835.5|39795.5|13
1606124700000|2020-11-23 09:45:00|39830.5|39790.5|39810.5|39770.5|39830.5|39790.5|39810.5|39770.5|15
1606125000000|2020-11-23 09:50:00|39806.3|39766.3|39806.3|39766.3|39815.5|39775.5|39800.5|39760.5|62
1606125300000|2020-11-23 09:55:00|39807.2|39767.2|39786.3|39746.3|39811.3|39771.3|39776.3|39736.3|7
1606125600000|2020-11-23 10:00:00|39782.2|39742.2|39777.2|39737.2|39786.3|39746.3|39767.2|39727.2|12
1606125900000|2020-11-23 10:05:00|39782.2|39742.2|39787.2|39747.2|39792.2|39752.2|39777.2|39737.2|1
1606126200000|2020-11-23 10:10:00|39788|39748|39747.1|39707.1|39797.2|39757.2|39747.1|39707.1|40
1606126500000|2020-11-23 10:15:00|39726.3|39686.3|39705.5|39665.5|39736.3|39696.3|39697.1|39657.1|99
1606126800000|2020-11-23 10:20:00|39701.3|39661.3|39705.4|39665.4|39713.8|39673.8|39697.1|39657.1|32
1606127100000|2020-11-23 10:25:00|39697.1|39657.1|39687.1|39647.1|39705.4|39665.4|39687.1|39647.1|32
1606127400000|2020-11-23 10:30:00|39678.8|39638.8|39658|39618|39706.3|39666.3|39648.8|39608.8|97
1606127700000|2020-11-23 10:35:00|39662.1|39622.1|39658|39618|39673.8|39633.8|39653.8|39613.8|4
1606128000000|2020-11-23 10:40:00|39668|39628|39677.9|39637.9|39677.9|39637.9|39657.9|39617.9|7
1606128300000|2020-11-23 10:45:00|39673.8|39633.8|39663.8|39623.8|39687.9|39647.9|39648.8|39608.8|4
1606128600000|2020-11-23 10:50:00|39658.8|39618.8|39687.9|39647.9|39687.9|39647.9|39658.8|39618.8|1
1606128900000|2020-11-23 10:55:00|39683.8|39643.8|39697.1|39657.1|39707.1|39667.1|39683.8|39643.8|9
1606129200000|2020-11-23 11:00:00|39702.1|39662.1|39686.2|39646.2|39707.1|39667.1|39677.1|39637.1|23
1606129500000|2020-11-23 11:05:00|39687.1|39647.1|39647.9|39607.9|39691.2|39651.2|39647.9|39607.9|32
1606129800000|2020-11-23 11:10:00|39647.1|39607.1|39666.2|39626.2|39666.2|39626.2|39637.9|39597.9|50
1606130100000|2020-11-23 11:15:00|39674.5|39634.5|39687.1|39647.1|39690.4|39650.4|39674.5|39634.5|11
1606130400000|2020-11-23 11:20:00|39692.1|39652.1|39702|39662|39711.2|39671.2|39692.1|39652.1|9
1606130700000|2020-11-23 11:25:00|39697.9|39657.9|39697.9|39657.9|39707.9|39667.9|39697.9|39657.9|25
1606131000000|2020-11-23 11:30:00|39698.7|39658.7|39697.9|39657.9|39707|39667|39693.7|39653.7|2
1606131300000|2020-11-23 11:35:00|39693.7|39653.7|39737.9|39697.9|39747|39707|39693.7|39653.7|2
1606131600000|2020-11-23 11:40:00|39742|39702|39727.9|39687.9|39747|39707|39723.7|39683.7|8
1606131900000|2020-11-23 11:45:00|39732|39692|39722|39682|39732.9|39692.9|39717|39677|71
1606132200000|2020-11-23 11:50:00|39717|39677|39714.5|39674.5|39720.3|39680.3|39714.5|39674.5|65
1606132500000|2020-11-23 11:55:00|39718.6|39678.6|39728.6|39688.6|39732.8|39692.8|39718.6|39678.6|5
1606132800000|2020-11-23 12:00:00|39729.5|39689.5|39742|39702|39742|39702|39728.6|39688.6|4
1606133100000|2020-11-23 12:05:00|39737.8|39697.8|39728.6|39688.6|39762|39722|39727.8|39687.8|11
1606133400000|2020-11-23 12:10:00|39727.8|39687.8|39726.9|39686.9|39731.9|39691.9|39712.8|39672.8|3
1606133700000|2020-11-23 12:15:00|39727.8|39687.8|39771.1|39731.1|39781.1|39741.1|39721.9|39681.9|17
1606134000000|2020-11-23 12:20:00|39771.9|39731.9|39791.1|39751.1|39795.3|39755.3|39771.9|39731.9|10
1606134300000|2020-11-23 12:25:00|39795.2|39755.2|39800.2|39760.2|39801.1|39761.1|39781.1|39741.1|5
1606134600000|2020-11-23 12:30:00|39795.2|39755.2|39783.6|39743.6|39801.9|39761.9|39781.1|39741.1|25
1606134900000|2020-11-23 12:35:00|39787.8|39747.8|39778.6|39738.6|39792.8|39752.8|39763.6|39723.6|9
1606135200000|2020-11-23 12:40:00|39786.9|39746.9|39792.7|39752.7|39796.9|39756.9|39782.7|39742.7|0
1606135500000|2020-11-23 12:45:00|39796.9|39756.9|39796.9|39756.9|39806.9|39766.9|39792.7|39752.7|9
1606135800000|2020-11-23 12:50:00|39801.9|39761.9|39786.9|39746.9|39802.7|39762.7|39768.6|39728.6|2
1606136100000|2020-11-23 12:55:00|39781.9|39741.9|39806|39766|39810.2|39770.2|39781.9|39741.9|17
1606136400000|2020-11-23 13:00:00|39810.2|39770.2|39825.2|39785.2|39831|39791|39806.9|39766.9|15
1606136700000|2020-11-23 13:05:00|39821|39781|39875.2|39835.2|39880.2|39840.2|39821|39781|13
1606137000000|2020-11-23 13:10:00|39876|39836|39823.5|39783.5|39876|39836|39814.4|39774.4|64
1606137300000|2020-11-23 13:15:00|39827.7|39787.7|39838.5|39798.5|39843.5|39803.5|39814.4|39774.4|8
1606137600000|2020-11-23 13:20:00|39843.5|39803.5|39838.5|39798.5|39852.7|39812.7|39828.5|39788.5|1
1606137900000|2020-11-23 13:25:00|39839.4|39799.4|39806.8|39766.8|39843.5|39803.5|39798.5|39758.5|14
1606138200000|2020-11-23 13:30:00|39802.7|39762.7|39805.2|39765.2|39818.5|39778.5|39799.4|39759.4|7
1606138500000|2020-11-23 13:35:00|39809.4|39769.4|39790.2|39750.2|39809.4|39769.4|39790.2|39750.2|7
1606138800000|2020-11-23 13:40:00|39789.3|39749.3|39821|39781|39825.2|39785.2|39774.3|39734.3|44
1606141800000|2020-11-23 14:30:00|39838.4|39798.4|39651.8|39611.8|39838.4|39798.4|39630.9|39590.9|757
1606142100000|2020-11-23 14:35:00|39650.9|39610.9|39703.4|39663.4|39715.1|39675.1|39630.9|39590.9|202
1606142400000|2020-11-23 14:40:00|39695.1|39655.1|39564.3|39524.3|39733.4|39693.4|39549.3|39509.3|583
1606142700000|2020-11-23 14:45:00|39563.4|39523.4|39568.4|39528.4|39576.8|39536.8|39535.1|39495.1|367
1606143000000|2020-11-23 14:50:00|39564.2|39524.2|39505.9|39465.9|39586.7|39546.7|39435.9|39395.9|627
1606143300000|2020-11-23 14:55:00|39500.9|39460.9|39415.9|39375.9|39525.1|39485.1|39406.7|39366.7|169
1606143600000|2020-11-23 15:00:00|39420.1|39380.1|39495.9|39455.9|39535.1|39495.1|39386.7|39346.7|332
1606143900000|2020-11-23 15:05:00|39495.1|39455.1|39405.9|39365.9|39495.1|39455.1|39401.7|39361.7|64
1606144200000|2020-11-23 15:10:00|39401.7|39361.7|39465|39425|39465|39425|39396.7|39356.7|197
1606144500000|2020-11-23 15:15:00|39460|39420|39425.9|39385.9|39485|39445|39425.9|39385.9|164
1606144800000|2020-11-23 15:20:00|39421.7|39381.7|39385|39345|39425.9|39385.9|39385|39345|88
1606145100000|2020-11-23 15:25:00|39379.2|39339.2|39320.9|39280.9|39379.2|39339.2|39316.7|39276.7|446
1606145400000|2020-11-23 15:30:00|39316.7|39276.7|39330.9|39290.9|39340.9|39300.9|39301.7|39261.7|402
1606145700000|2020-11-23 15:35:00|39335|39295|39270.8|39230.8|39341.7|39301.7|39270.8|39230.8|230
1606146000000|2020-11-23 15:40:00|39276.7|39236.7|39341.7|39301.7|39350|39310|39270.8|39230.8|292
1606146300000|2020-11-23 15:45:00|39350.8|39310.8|39361.7|39321.7|39370|39330|39321.7|39281.7|120
1606146600000|2020-11-23 15:50:00|39365.8|39325.8|39363.3|39323.3|39375|39335|39312.5|39272.5|156
1606146900000|2020-11-23 15:55:00|39359.2|39319.2|39414.2|39374.2|39424.2|39384.2|39354.2|39314.2|112
1606147200000|2020-11-23 16:00:00|39405|39365|39436.7|39396.7|39453.3|39413.3|39379.2|39339.2|379
1606147500000|2020-11-23 16:05:00|39435.8|39395.8|39395.8|39355.8|39436.7|39396.7|39380.8|39340.8|182
1606147800000|2020-11-23 16:10:00|39401.6|39361.6|39376.6|39336.6|39405.8|39365.8|39366.6|39326.6|150
1606148100000|2020-11-23 16:15:00|39380.8|39340.8|39385.8|39345.8|39395.8|39355.8|39360.8|39320.8|130
1606148400000|2020-11-23 16:20:00|39386.6|39346.6|39450.8|39410.8|39470.8|39430.8|39385.8|39345.8|564
1606148700000|2020-11-23 16:25:00|39455|39415|39441.6|39401.6|39461.6|39421.6|39430.8|39390.8|89
1606149000000|2020-11-23 16:30:00|39440.8|39400.8|39500|39460|39505.8|39465.8|39440.8|39400.8|308
1606149300000|2020-11-23 16:35:00|39490.8|39450.8|39490.8|39450.8|39506.6|39466.6|39436.6|39396.6|661
1606149600000|2020-11-23 16:40:00|39491.6|39451.6|39481.6|39441.6|39508.3|39468.3|39479.1|39439.1|152
1606149900000|2020-11-23 16:45:00|39485.8|39445.8|39530.8|39490.8|39540.8|39500.8|39470.8|39430.8|295
1606150200000|2020-11-23 16:50:00|39526.6|39486.6|39484.9|39444.9|39550.8|39510.8|39469.9|39429.9|107
1606150500000|2020-11-23 16:55:00|39485.8|39445.8|39551.6|39511.6|39551.6|39511.6|39479.9|39439.9|57
1606150800000|2020-11-23 17:00:00|39556.6|39516.6|39539.9|39499.9|39560.8|39520.8|39529.9|39489.9|62
1606151100000|2020-11-23 17:05:00|39540.7|39500.7|39529.1|39489.1|39546.6|39506.6|39529.1|39489.1|106
1606151400000|2020-11-23 17:10:00|39529.9|39489.9|39549.9|39509.9|39549.9|39509.9|39479.1|39439.1|98
1606151700000|2020-11-23 17:15:00|39540.7|39500.7|39501.6|39461.6|39549.9|39509.9|39477.4|39437.4|166
1606152000000|2020-11-23 17:20:00|39497.4|39457.4|39512.4|39472.4|39529.9|39489.9|39486.6|39446.6|99
1606152300000|2020-11-23 17:25:00|39511.6|39471.6|39531.5|39491.5|39531.5|39491.5|39502.4|39462.4|125
1606152600000|2020-11-23 17:30:00|39527.4|39487.4|39481.5|39441.5|39531.5|39491.5|39481.5|39441.5|197
1606152900000|2020-11-23 17:35:00|39476.5|39436.5|39482.4|39442.4|39511.5|39471.5|39476.5|39436.5|132
1606153200000|2020-11-23 17:40:00|39481.5|39441.5|39512.4|39472.4|39532.4|39492.4|39471.5|39431.5|123
1606153500000|2020-11-23 17:45:00|39517.4|39477.4|39511.5|39471.5|39517.4|39477.4|39486.5|39446.5|331
1606153800000|2020-11-23 17:50:00|39516.5|39476.5|39484|39444|39521.5|39481.5|39472.3|39432.3|545
1606154100000|2020-11-23 17:55:00|39479|39439|39479|39439|39484.8|39444.8|39467.3|39427.3|311
1606154400000|2020-11-23 18:00:00|39479.8|39439.8|39474|39434|39484|39444|39471.5|39431.5|149
1606154700000|2020-11-23 18:05:00|39472.3|39432.3|39447.3|39407.3|39473.2|39433.2|39447.3|39407.3|265
1606155000000|2020-11-23 18:10:00|39443.2|39403.2|39448.1|39408.1|39454|39414|39434.8|39394.8|110
1606155300000|2020-11-23 18:15:00|39453.1|39413.1|39421.5|39381.5|39453.1|39413.1|39413.1|39373.1|334
1606155600000|2020-11-23 18:20:00|39411.5|39371.5|39381.5|39341.5|39412.3|39372.3|39372.3|39332.3|516
1606155900000|2020-11-23 18:25:00|39386.5|39346.5|39359.8|39319.8|39391.5|39351.5|39349.8|39309.8|462
1606156200000|2020-11-23 18:30:00|39351.5|39311.5|39331.5|39291.5|39359.8|39319.8|39321.5|39281.5|722
1606156500000|2020-11-23 18:35:00|39322.3|39282.3|39296.5|39256.5|39331.5|39291.5|39291.5|39251.5|125
1606156800000|2020-11-23 18:40:00|39300.6|39260.6|39312.3|39272.3|39316.5|39276.5|39291.5|39251.5|192
1606157100000|2020-11-23 18:45:00|39316.5|39276.5|39331.4|39291.4|39352.3|39312.3|39311.5|39271.5|157
1606157400000|2020-11-23 18:50:00|39329.8|39289.8|39408.9|39368.9|39423.1|39383.1|39321.4|39281.4|538
1606157700000|2020-11-23 18:55:00|39403.9|39363.9|39459.7|39419.7|39463.9|39423.9|39379.8|39339.8|184
1606158000000|2020-11-23 19:00:00|39463.9|39423.9|39530.6|39490.6|39531.4|39491.4|39463.9|39423.9|330
1606158300000|2020-11-23 19:05:00|39528.9|39488.9|39470.6|39430.6|39530.6|39490.6|39438.9|39398.9|511
1606158600000|2020-11-23 19:10:00|39465.6|39425.6|39334.8|39294.8|39519.8|39479.8|39326.5|39286.5|659
1606158900000|2020-11-23 19:15:00|39335.6|39295.6|39397.3|39357.3|39448.1|39408.1|39335.6|39295.6|495
1606179600000|2020-11-24 01:00:00|39395.2|39355.2|39371.8|39331.8|39476.8|39436.8|39337.6|39297.6|162
1606179900000|2020-11-24 01:05:00|39376|39336|39420.2|39380.2|39428.5|39388.5|39331|39291|71
1606180200000|2020-11-24 01:10:00|39424.3|39384.3|39378.5|39338.5|39429.3|39389.3|39378.5|39338.5|8
1606180500000|2020-11-24 01:15:00|39374.3|39334.3|39326|39286|39374.3|39334.3|39305.1|39265.1|11
1606180800000|2020-11-24 01:20:00|39325.1|39285.1|39306|39266|39330.1|39290.1|39301|39261|1
1606181100000|2020-11-24 01:25:00|39310.1|39270.1|39282.6|39242.6|39310.1|39270.1|39282.6|39242.6|48
1606181400000|2020-11-24 01:30:00|39287.6|39247.6|39266.8|39226.8|39287.6|39247.6|39247.6|39207.6|81
1606181700000|2020-11-24 01:35:00|39270.9|39230.9|39262.6|39222.6|39281.8|39241.8|39257.6|39217.6|5
1606182000000|2020-11-24 01:40:00|39267.6|39227.6|39272.6|39232.6|39281.7|39241.7|39262.6|39222.6|12
1606182300000|2020-11-24 01:45:00|39271.7|39231.7|39242.6|39202.6|39272.6|39232.6|39242.6|39202.6|31
1606182600000|2020-11-24 01:50:00|39247.6|39207.6|39252.5|39212.5|39252.6|39212.6|39232.6|39192.6|9
1606182900000|2020-11-24 01:55:00|39251.7|39211.7|39224.2|39184.2|39262.5|39222.5|39224.2|39184.2|6
1606183200000|2020-11-24 02:00:00|39214.2|39174.2|39217.5|39177.5|39227.5|39187.5|39212.5|39172.5|12
1606183500000|2020-11-24 02:05:00|39216.7|39176.7|39223.3|39183.3|39248.3|39208.3|39212.5|39172.5|0
1606183800000|2020-11-24 02:10:00|39233.3|39193.3|39212.5|39172.5|39233.3|39193.3|39212.5|39172.5|0
1606184100000|2020-11-24 02:15:00|39216.7|39176.7|39217.5|39177.5|39222.5|39182.5|39208.3|39168.3|2
1606184400000|2020-11-24 02:20:00|39216.7|39176.7|39216.7|39176.7|39217.5|39177.5|39211.7|39171.7|0
1606184700000|2020-11-24 02:25:00|39211.7|39171.7|39232.5|39192.5|39242.5|39202.5|39202.5|39162.5|0
1606185000000|2020-11-24 02:30:00|39233.3|39193.3|39227.5|39187.5|39238.3|39198.3|39211.7|39171.7|12
1606185300000|2020-11-24 02:35:00|39231.7|39191.7|39263.3|39223.3|39271.7|39231.7|39231.7|39191.7|7
1606185600000|2020-11-24 02:40:00|39258.3|39218.3|39307.5|39267.5|39307.5|39267.5|39258.3|39218.3|1
1606185900000|2020-11-24 02:45:00|39303.3|39263.3|39304.1|39264.1|39304.1|39264.1|39288.3|39248.3|10
1606186200000|2020-11-24 02:50:00|39312.5|39272.5|39293.3|39253.3|39312.5|39272.5|39277.5|39237.5|16
1606186500000|2020-11-24 02:55:00|39292.5|39252.5|39303.3|39263.3|39303.3|39263.3|39288.3|39248.3|10
1606186800000|2020-11-24 03:00:00|39299.1|39259.1|39284.1|39244.1|39303.3|39263.3|39284.1|39244.1|3
1606187100000|2020-11-24 03:05:00|39289.1|39249.1|39298.3|39258.3|39299.1|39259.1|39289.1|39249.1|3
1606187400000|2020-11-24 03:10:00|39299.1|39259.1|39298.3|39258.3|39307.4|39267.4|39289.1|39249.1|0
1606187700000|2020-11-24 03:15:00|39299.1|39259.1|39284.1|39244.1|39299.1|39259.1|39284.1|39244.1|0
1606188000000|2020-11-24 03:20:00|39289.1|39249.1|39289.1|39249.1|39289.1|39249.1|39289.1|39249.1|61
1606188300000|2020-11-24 03:25:00|39288.2|39248.2|39294|39254|39294|39254|39284|39244|0
1606188600000|2020-11-24 03:30:00|39289.9|39249.9|39299|39259|39299|39259|39288.2|39248.2|12
1606188900000|2020-11-24 03:35:00|39304|39264|39308.2|39268.2|39329|39289|39303.2|39263.2|57
1606189200000|2020-11-24 03:40:00|39309|39269|39299|39259|39313.2|39273.2|39299|39259|0
1606189500000|2020-11-24 03:45:00|39303.2|39263.2|39299|39259|39303.2|39263.2|39299|39259|10
1606189800000|2020-11-24 03:50:00|39294|39254|39309|39269|39309|39269|39294|39254|21
1606190100000|2020-11-24 03:55:00|39309.8|39269.8|39308.2|39268.2|39319|39279|39308.2|39268.2|6
1606190400000|2020-11-24 04:00:00|39303.2|39263.2|39309|39269|39309|39269|39303.2|39263.2|0
1606190700000|2020-11-24 04:05:00|39308.2|39268.2|39299|39259|39308.2|39268.2|39299|39259|2
1606191000000|2020-11-24 04:10:00|39294|39254|39299|39259|39304|39264|39294|39254|4
1606191300000|2020-11-24 04:15:00|39294|39254|39299|39259|39303.2|39263.2|39294|39254|0
1606191900000|2020-11-24 04:25:00|39294.8|39254.8|39294|39254|39294.8|39254.8|39284|39244|31
1606192200000|2020-11-24 04:30:00|39284|39244|39259|39219|39289|39249|39254.8|39214.8|22
1606192500000|2020-11-24 04:35:00|39263.1|39223.1|39259|39219|39274|39234|39254|39214|24
1606192800000|2020-11-24 04:40:00|39254.8|39214.8|39258.9|39218.9|39259|39219|39253.9|39213.9|4
1606193100000|2020-11-24 04:45:00|39253.9|39213.9|39248.1|39208.1|39253.9|39213.9|39238.9|39198.9|27
1606193400000|2020-11-24 04:50:00|39243.1|39203.1|39248.1|39208.1|39248.1|39208.1|39238.9|39198.9|8
1606193700000|2020-11-24 04:55:00|39247.3|39207.3|39243.1|39203.1|39247.3|39207.3|39238.9|39198.9|36
1606194000000|2020-11-24 05:00:00|39243.9|39203.9|39238.9|39198.9|39248.1|39208.1|39238.9|39198.9|24
1606194300000|2020-11-24 05:05:00|39243.1|39203.1|39243.1|39203.1|39248.1|39208.1|39243.1|39203.1|8
1606194600000|2020-11-24 05:10:00|39248.1|39208.1|39243.1|39203.1|39248.1|39208.1|39238.9|39198.9|109
1606194900000|2020-11-24 05:15:00|39248.1|39208.1|39248.1|39208.1|39248.1|39208.1|39243.1|39203.1|0
1606195200000|2020-11-24 05:20:00|39243.1|39203.1|39258.1|39218.1|39263.1|39223.1|39238.1|39198.1|6
1606195500000|2020-11-24 05:25:00|39257.3|39217.3|39238.9|39198.9|39258.1|39218.1|39238.9|39198.9|6
1606195800000|2020-11-24 05:30:00|39238.1|39198.1|39248.9|39208.9|39253.1|39213.1|39233.9|39193.9|20
1606196100000|2020-11-24 05:35:00|39243.9|39203.9|39258.9|39218.9|39258.9|39218.9|39243.9|39203.9|1
1606196400000|2020-11-24 05:40:00|39263.1|39223.1|39268.9|39228.9|39273.9|39233.9|39258.9|39218.9|42
1606196700000|2020-11-24 05:45:00|39268.1|39228.1|39278.9|39238.9|39283.1|39243.1|39263.9|39223.9|0
1606197000000|2020-11-24 05:50:00|39278|39238|39248|39208|39278|39238|39243|39203|1
1606197300000|2020-11-24 05:55:00|39243|39203|39253|39213|39253|39213|39238|39198|2
1606197600000|2020-11-24 06:00:00|39253.8|39213.8|39248.8|39208.8|39264.7|39224.7|39238.8|39198.8|6
1606197900000|2020-11-24 06:05:00|39253|39213|39248.8|39208.8|39258.8|39218.8|39243.8|39203.8|0
1606198200000|2020-11-24 06:10:00|39244.6|39204.6|39248.8|39208.8|39253|39213|39243.8|39203.8|1
1606198500000|2020-11-24 06:15:00|39243.8|39203.8|39258.8|39218.8|39258.8|39218.8|39243.8|39203.8|4
1606198800000|2020-11-24 06:20:00|39258|39218|39234.6|39194.6|39263|39223|39233.8|39193.8|2
1606199100000|2020-11-24 06:25:00|39238.8|39198.8|39239.6|39199.6|39239.6|39199.6|39233.8|39193.8|36
1606199400000|2020-11-24 06:30:00|39234.6|39194.6|39205.4|39165.4|39240.4|39200.4|39205.4|39165.4|62
1606199700000|2020-11-24 06:35:00|39200.4|39160.4|39210.4|39170.4|39215.4|39175.4|39195.4|39155.4|19
1606200000000|2020-11-24 06:40:00|39215.4|39175.4|39189.6|39149.6|39215.4|39175.4|39185.4|39145.4|47
1606200300000|2020-11-24 06:45:00|39188.8|39148.8|39180.4|39140.4|39190.4|39150.4|39174.6|39134.6|44
1606200600000|2020-11-24 06:50:00|39184.6|39144.6|39204.6|39164.6|39204.6|39164.6|39179.6|39139.6|14
1606200900000|2020-11-24 06:55:00|39200.4|39160.4|39170.4|39130.4|39214.6|39174.6|39170.4|39130.4|6
1606201200000|2020-11-24 07:00:00|39174.6|39134.6|39165.4|39125.4|39180.4|39140.4|39165.4|39125.4|12
1606201500000|2020-11-24 07:05:00|39170.4|39130.4|39164.6|39124.6|39170.4|39130.4|39155.4|39115.4|24
1606201800000|2020-11-24 07:10:00|39160.4|39120.4|39160.4|39120.4|39164.5|39124.5|39155.4|39115.4|3
1606202100000|2020-11-24 07:15:00|39159.5|39119.5|39164.5|39124.5|39164.5|39124.5|39155.4|39115.4|11
1606202400000|2020-11-24 07:20:00|39165.3|39125.3|39155.3|39115.3|39174.5|39134.5|39155.3|39115.3|0
1606202700000|2020-11-24 07:25:00|39156.1|39116.1|39164.5|39124.5|39169.5|39129.5|39155.3|39115.3|14
1606203000000|2020-11-24 07:30:00|39165.3|39125.3|39164.5|39124.5|39165.3|39125.3|39155.3|39115.3|1
1606203300000|2020-11-24 07:35:00|39163.7|39123.7|39164.5|39124.5|39174.5|39134.5|39163.7|39123.7|18
1606203600000|2020-11-24 07:40:00|||||||||32
1606203900000|2020-11-24 07:45:00|39173.7|39133.7|39153.7|39113.7|39173.7|39133.7|39153.7|39113.7|32
1606204200000|2020-11-24 07:50:00|39152.9|39112.9|39144.5|39104.5|39153.7|39113.7|39144.5|39104.5|24
1606204500000|2020-11-24 07:55:00|39154.5|39114.5|39149.5|39109.5|39154.5|39114.5|39145.3|39105.3|3
1606204800000|2020-11-24 08:00:00|39145.3|39105.3|39158.7|39118.7|39164.5|39124.5|39144.5|39104.5|19
1606205100000|2020-11-24 08:05:00|39159.5|39119.5|39154.5|39114.5|39163.7|39123.7|39148.7|39108.7|71
1606205400000|2020-11-24 08:10:00|39159.5|39119.5|39163.7|39123.7|39163.7|39123.7|39155.3|39115.3|45
1606205700000|2020-11-24 08:15:00|39184.5|39144.5|39190.3|39150.3|39190.3|39150.3|39170.3|39130.3|40
1606206000000|2020-11-24 08:20:00|39195.3|39155.3|39213.6|39173.6|39213.6|39173.6|39190.3|39150.3|73
1606206300000|2020-11-24 08:25:00|39222|39182|39239.4|39199.4|39244.4|39204.4|39214.5|39174.5|68
1606206600000|2020-11-24 08:30:00|39234.4|39194.4|39325.2|39285.2|39373.6|39333.6|39229.4|39189.4|34
1606206900000|2020-11-24 08:35:00|39330.2|39290.2|39284.4|39244.4|39334.4|39294.4|39280.2|39240.2|43
1606207200000|2020-11-24 08:40:00|39285.2|39245.2|39275.2|39235.2|39294.4|39254.4|39265.2|39225.2|26
1606207500000|2020-11-24 08:45:00|39270.2|39230.2|39285.2|39245.2|39295.2|39255.2|39255.2|39215.2|51
1606207800000|2020-11-24 08:50:00|39293.6|39253.6|39336.8|39296.8|39356.8|39316.8|39286.8|39246.8|93
1606208100000|2020-11-24 08:55:00|39332.6|39292.6|39248.6|39208.6|39332.6|39292.6|39244.4|39204.4|111
1606208400000|2020-11-24 09:00:00|39253.6|39213.6|39234.4|39194.4|39253.6|39213.6|39223.6|39183.6|19
1606208700000|2020-11-24 09:05:00|39233.6|39193.6|39224.4|39184.4|39233.6|39193.6|39218.6|39178.6|36
1606209000000|2020-11-24 09:10:00|39228.6|39188.6|39224.4|39184.4|39228.6|39188.6|39195.2|39155.2|11
1606209300000|2020-11-24 09:15:00|39225.2|39185.2|39245.2|39205.2|39254.4|39214.4|39224.4|39184.4|5
1606209600000|2020-11-24 09:20:00|39246|39206|39281|39241|39281.8|39241.8|39245.2|39205.2|72
1606209900000|2020-11-24 09:25:00|39281.8|39241.8|39286.8|39246.8|39296.8|39256.8|39276.8|39236.8|2
1606210200000|2020-11-24 09:30:00|39291.8|39251.8|39296|39256|39301.8|39261.8|39286.8|39246.8|29
1606210500000|2020-11-24 09:35:00|39286|39246|39316.8|39276.8|39316.8|39276.8|39286|39246|9
1606210800000|2020-11-24 09:40:00|39326|39286|39311.7|39271.7|39326.8|39286.8|39301.7|39261.7|12
1606211100000|2020-11-24 09:45:00|39315.9|39275.9|39322.5|39282.5|39336.7|39296.7|39306.7|39266.7|15
1606211400000|2020-11-24 09:50:00|39321.7|39281.7|39296.7|39256.7|39331.7|39291.7|39286.7|39246.7|34
1606211700000|2020-11-24 09:55:00|39292.5|39252.5|39320.9|39280.9|39322.5|39282.5|39276.7|39236.7|50
1606212000000|2020-11-24 10:00:00|39315.9|39275.9|39352.5|39312.5|39356.7|39316.7|39315.9|39275.9|34
1606212300000|2020-11-24 10:05:00|39356.7|39316.7|39375.9|39335.9|39380.1|39340.1|39352.5|39312.5|22
1606212600000|2020-11-24 10:10:00|39371.7|39331.7|39361.7|39321.7|39375.9|39335.9|39350.9|39310.9|7
1606212900000|2020-11-24 10:15:00|39362.5|39322.5|39366.7|39326.7|39371.7|39331.7|39353.3|39313.3|26
1606213200000|2020-11-24 10:20:00|39372.5|39332.5|39348.3|39308.3|39376.7|39336.7|39348.3|39308.3|8
1606213500000|2020-11-24 10:25:00|39352.5|39312.5|39348.3|39308.3|39366.7|39326.7|39348.3|39308.3|2
1606213800000|2020-11-24 10:30:00|39352.5|39312.5|39367.5|39327.5|39367.5|39327.5|39348.3|39308.3|3
1606214100000|2020-11-24 10:35:00|39357.5|39317.5|39367.5|39327.5|39386.7|39346.7|39343.3|39303.3|45
1606214400000|2020-11-24 10:40:00|39363.3|39323.3|39288.3|39248.3|39367.5|39327.5|39288.3|39248.3|8
1606214700000|2020-11-24 10:45:00|39292.5|39252.5|39283.3|39243.3|39292.5|39252.5|39267.5|39227.5|60
1606215000000|2020-11-24 10:50:00|39278.3|39238.3|39308.2|39268.2|39322.4|39282.4|39278.3|39238.3|26
1606215300000|2020-11-24 10:55:00|39304|39264|39333.2|39293.2|39342.4|39302.4|39304|39264|48
1606215600000|2020-11-24 11:00:00|39338.2|39298.2|39343.2|39303.2|39348.2|39308.2|39318.2|39278.2|39
1606215900000|2020-11-24 11:05:00|39338.2|39298.2|39338.2|39298.2|39358.2|39318.2|39333.2|39293.2|9
1606216200000|2020-11-24 11:10:00|39348.2|39308.2|39322.4|39282.4|39348.2|39308.2|39307.4|39267.4|20
1606216500000|2020-11-24 11:15:00|39323.2|39283.2|39381.6|39341.6|39395|39355|39323.2|39283.2|29
1606216800000|2020-11-24 11:20:00|39385.8|39345.8|39385.8|39345.8|39390.8|39350.8|39381.6|39341.6|5
1606217100000|2020-11-24 11:25:00|39381.6|39341.6|39366.6|39326.6|39381.6|39341.6|39346.6|39306.6|38
1606217400000|2020-11-24 11:30:00|39360.8|39320.8|39300.8|39260.8|39360.8|39320.8|39295.8|39255.8|12
1606217700000|2020-11-24 11:35:00|39295.8|39255.8|39325.8|39285.8|39325.8|39285.8|39291.6|39251.6|2
1606218000000|2020-11-24 11:40:00|39330|39290|39286.6|39246.6|39335.8|39295.8|39286.6|39246.6|63
1606218300000|2020-11-24 11:45:00|39290.8|39250.8|39260|39220|39295|39255|39245.8|39205.8|91
1606218600000|2020-11-24 11:50:00|39255.8|39215.8|39245.8|39205.8|39275.8|39235.8|39245.8|39205.8|7
1606218900000|2020-11-24 11:55:00|39246.6|39206.6|39231.5|39191.5|39255.8|39215.8|39226.5|39186.5|23
1606219200000|2020-11-24 12:00:00|39230.7|39190.7|39191.5|39151.5|39239.9|39199.9|39186.5|39146.5|67
1606219500000|2020-11-24 12:05:00|39195.7|39155.7|39225.7|39185.7|39225.7|39185.7|39176.5|39136.5|33
1606219800000|2020-11-24 12:10:00|39221.5|39181.5|39245.7|39205.7|39245.7|39205.7|39200.7|39160.7|5
1606220100000|2020-11-24 12:15:00|39241.5|39201.5|39191.5|39151.5|39251.5|39211.5|39186.5|39146.5|28
1606220400000|2020-11-24 12:20:00|39187.3|39147.3|39163.1|39123.1|39187.3|39147.3|39158.1|39118.1|27
1606220700000|2020-11-24 12:25:00|39158.1|39118.1|39152.3|39112.3|39162.3|39122.3|39138.1|39098.1|7
1606221000000|2020-11-24 12:30:00|39156.5|39116.5|39222.3|39182.3|39227.3|39187.3|39152.3|39112.3|6
1606221300000|2020-11-24 12:35:00|39227.3|39187.3|39277.3|39237.3|39286.5|39246.5|39227.3|39187.3|42
1606221600000|2020-11-24 12:40:00|39281.5|39241.5|39341.5|39301.5|39350.7|39310.7|39277.3|39237.3|92
1606221900000|2020-11-24 12:45:00|39340.7|39300.7|39379.9|39339.9|39404.9|39364.9|39340.7|39300.7|49
1606222200000|2020-11-24 12:50:00|39380.7|39340.7|39375.7|39335.7|39404.9|39364.9|39359.1|39319.1|56
1606222500000|2020-11-24 12:55:00|39380.7|39340.7|39390.7|39350.7|39404.9|39364.9|39365.7|39325.7|23
1606222800000|2020-11-24 13:00:00|39385.7|39345.7|39365.7|39325.7|39385.7|39345.7|39350.7|39310.7|12
1606223100000|2020-11-24 13:05:00|39369.9|39329.9|39355.6|39315.6|39404.9|39364.9|39345.6|39305.6|28
1606223400000|2020-11-24 13:10:00|39349.9|39309.9|39399.8|39359.8|39404.8|39364.8|39349.9|39309.9|27
1606223700000|2020-11-24 13:15:00|39400.6|39360.6|39345.6|39305.6|39400.6|39360.6|39325.6|39285.6|101
1606224000000|2020-11-24 13:20:00|39341.4|39301.4|39355.6|39315.6|39370.6|39330.6|39335.6|39295.6|7
1606224300000|2020-11-24 13:25:00|39359.8|39319.8|39360.6|39320.6|39379.8|39339.8|39346.4|39306.4|46
1606224600000|2020-11-24 13:30:00|39365.6|39325.6|39320.6|39280.6|39379.8|39339.8|39290.6|39250.6|207
1606224900000|2020-11-24 13:35:00|39315.6|39275.6|39346.4|39306.4|39351.4|39311.4|39315.6|39275.6|56
1606225200000|2020-11-24 13:40:00|39351.4|39311.4|39349.8|39309.8|39380.6|39340.6|39335.6|39295.6|11
1606228200000|2020-11-24 14:30:00|39343.7|39303.7|39458.1|39418.1|39561.6|39521.6|39334.7|39294.7|943
1606228500000|2020-11-24 14:35:00|39453.9|39413.9|39398.4|39358.4|39458.1|39418.1|39390.8|39350.8|376
1606228800000|2020-11-24 14:40:00|39397.6|39357.6|39420.7|39380.7|39428.4|39388.4|39352.6|39312.6|367
1606229100000|2020-11-24 14:45:00|39415.7|39375.7|39336.8|39296.8|39434.9|39394.9|39328.4|39288.4|551
1606229400000|2020-11-24 14:50:00|39341.8|39301.8|39268.4|39228.4|39346.8|39306.8|39237.6|39197.6|470
1606229700000|2020-11-24 14:55:00|39268.3|39228.3|39316.8|39276.8|39317.6|39277.6|39257.6|39217.6|287
1606230000000|2020-11-24 15:00:00|39317.6|39277.6|39257.5|39217.5|39358.3|39318.3|39256.8|39216.8|323
1606230300000|2020-11-24 15:05:00|39261.8|39221.8|39354.4|39314.4|39354.4|39314.4|39230.2|39190.2|333
1606230600000|2020-11-24 15:10:00|39346|39306|39311.2|39271.2|39354.4|39314.4|39302|39262|602
1606230900000|2020-11-24 15:15:00|39307|39267|39258.8|39218.8|39311.2|39271.2|39249.6|39209.6|618
1606231200000|2020-11-24 15:20:00|39258|39218|39270.9|39230.9|39306.9|39266.9|39249.6|39209.6|1449
1606231500000|2020-11-24 15:25:00|39275.1|39235.1|39305.1|39265.1|39329.3|39289.3|39275.1|39235.1|681
1606231800000|2020-11-24 15:30:00|39309.3|39269.3|39284.3|39244.3|39329.3|39289.3|39280.1|39240.1|284
1606232100000|2020-11-24 15:35:00|39280.1|39240.1|39329.5|39289.5|39366.1|39326.1|39279.3|39239.3|1009
1606232400000|2020-11-24 15:40:00|39330.3|39290.3|39371.9|39331.9|39381.9|39341.9|39330.3|39290.3|394
1606232700000|2020-11-24 15:45:00|39367.7|39327.7|39396.1|39356.1|39401.1|39361.1|39367.7|39327.7|271
1606233000000|2020-11-24 15:50:00|39391.9|39351.9|39348.2|39308.2|39416.1|39376.1|39346.6|39306.6|1207
1606233300000|2020-11-24 15:55:00|39352.4|39312.4|39421.6|39381.6|39424|39384|39352.4|39312.4|448
1606233600000|2020-11-24 16:00:00|39422.4|39382.4|39467.2|39427.2|39490.6|39450.6|39417.4|39377.4|598
1606233900000|2020-11-24 16:05:00|39471.4|39431.4|39432.7|39392.7|39477.2|39437.2|39428.5|39388.5|1101
1606234200000|2020-11-24 16:10:00|39433.5|39393.5|39347.2|39307.2|39453.5|39413.5|39328|39288|429
1606234500000|2020-11-24 16:15:00|39346.4|39306.4|39418.8|39378.8|39418.8|39378.8|39338|39298|204
1606234800000|2020-11-24 16:20:00|39418|39378|39432.2|39392.2|39437.2|39397.2|39399.5|39359.5|425
1606235100000|2020-11-24 16:25:00|39436.4|39396.4|39408|39368|39437.2|39397.2|39402.2|39362.2|64
1606235400000|2020-11-24 16:30:00|39407.2|39367.2|39397.9|39357.9|39408|39368|39357.9|39317.9|224
1606235700000|2020-11-24 16:35:00|39393.7|39353.7|39447.9|39407.9|39457.2|39417.2|39387.9|39347.9|269
1606236000000|2020-11-24 16:40:00|39452.2|39412.2|39457.1|39417.1|39457.1|39417.1|39418.7|39378.7|118
1606236300000|2020-11-24 16:45:00|39448.7|39408.7|39432.1|39392.1|39487.1|39447.1|39417.9|39377.9|271
1606236600000|2020-11-24 16:50:00|39432.9|39392.9|39437.1|39397.1|39457.9|39417.9|39422.1|39382.1|26
1606236900000|2020-11-24 16:55:00|39436.3|39396.3|39452.1|39412.1|39463.7|39423.7|39427.9|39387.9|520
1606237200000|2020-11-24 17:00:00|39457.1|39417.1|39448.7|39408.7|39478.7|39438.7|39447.9|39407.9|181
1606237500000|2020-11-24 17:05:00|39447.9|39407.9|39455.3|39415.3|39459.5|39419.5|39417.9|39377.9|275
1606237800000|2020-11-24 17:10:00|39450.3|39410.3|39455.3|39415.3|39470.3|39430.3|39449.5|39409.5|208
1606238100000|2020-11-24 17:15:00|39451.1|39411.1|39446.1|39406.1|39466.1|39426.1|39441.1|39401.1|271
1606238400000|2020-11-24 17:20:00|39450.3|39410.3|39447.9|39407.9|39460.3|39420.3|39440.3|39400.3|215
1606238700000|2020-11-24 17:25:00|39456.3|39416.3|39488.7|39448.7|39497.1|39457.1|39456.3|39416.3|321
1606239000000|2020-11-24 17:30:00|39492.9|39452.9|39447.1|39407.1|39492.9|39452.9|39427.9|39387.9|236
1606239300000|2020-11-24 17:35:00|39442.1|39402.1|39483.7|39443.7|39487.9|39447.9|39437.9|39397.9|86
1606239600000|2020-11-24 17:40:00|39487.9|39447.9|39510.5|39470.5|39516.3|39476.3|39487.9|39447.9|195
1606239900000|2020-11-24 17:45:00|39515.5|39475.5|39539.7|39499.7|39553.9|39513.9|39515.5|39475.5|170
1606240200000|2020-11-24 17:50:00|39540.5|39500.5|39516.3|39476.3|39553.9|39513.9|39516.3|39476.3|17
1606240500000|2020-11-24 17:55:00|39520.5|39480.5|39545.5|39505.5|39545.5|39505.5|39516.3|39476.3|106
1606240800000|2020-11-24 18:00:00|39536.3|39496.3|39507.1|39467.1|39545.5|39505.5|39504.7|39464.7|266
1606241100000|2020-11-24 18:05:00|39512.1|39472.1|39536.3|39496.3|39545.5|39505.5|39512.1|39472.1|111
1606241400000|2020-11-24 18:10:00|39535.5|39495.5|39486.3|39446.3|39535.5|39495.5|39486.3|39446.3|173
1606241700000|2020-11-24 18:15:00|39485.5|39445.5|39475.5|39435.5|39487.1|39447.1|39452.1|39412.1|235
1606242000000|2020-11-24 18:20:00|39476.3|39436.3|39487.1|39447.1|39495.5|39455.5|39472.1|39432.1|119
1606242300000|2020-11-24 18:25:00|39482.1|39442.1|39488.6|39448.6|39504.4|39464.4|39476.3|39436.3|425
1606242600000|2020-11-24 18:30:00|39483.6|39443.6|39501.8|39461.8|39510.2|39470.2|39469.4|39429.4|551
1606242900000|2020-11-24 18:35:00|39510.2|39470.2|39511|39471|39520.2|39480.2|39510.2|39470.2|94
1606243200000|2020-11-24 18:40:00|39501.8|39461.8|39524.4|39484.4|39528.6|39488.6|39501.8|39461.8|214
1606243500000|2020-11-24 18:45:00|39528.6|39488.6|39511.3|39471.3|39538.6|39498.6|39507|39467|388
1606243800000|2020-11-24 18:50:00|39515.5|39475.5|39563.9|39523.9|39563.9|39523.9|39511.3|39471.3|289
1606244100000|2020-11-24 18:55:00|39568.1|39528.1|39554.7|39514.7|39572.3|39532.3|39553.1|39513.1|335
1606244400000|2020-11-24 19:00:00|39555.5|39515.5|39643.1|39603.1|39643.1|39603.1|39555.5|39515.5|677
1606244700000|2020-11-24 19:05:00|39642.3|39602.3|39591.5|39551.5|39662.3|39622.3|39591.5|39551.5|663
1606245000000|2020-11-24 19:10:00|39587.3|39547.3|39747.8|39707.8|39787|39747|39583.1|39543.1|1260
1606245300000|2020-11-24 19:15:00|39742.8|39702.8|39821|39781|39838.6|39798.6|39738.6|39698.6|496
1606266000000|2020-11-25 01:00:00|39831|39791|39921.7|39881.7|39922.5|39882.5|39831|39791|214
1606266300000|2020-11-25 01:05:00|39922.5|39882.5|39977.9|39937.9|40044.4|40004.4|39907.5|39867.5|155
1606266600000|2020-11-25 01:10:00|39972.9|39932.9|39978.6|39938.6|40002.9|39962.9|39943.6|39903.6|7
1606266900000|2020-11-25 01:15:00|39977.9|39937.9|39960.2|39920.2|39983.6|39943.6|39954.4|39914.4|26
1606267200000|2020-11-25 01:20:00|39961|39921|39990.2|39950.2|40021|39981|39961|39921|19
1606267500000|2020-11-25 01:25:00|39980.2|39940.2|40101|40061|40101|40061|39980.2|39940.2|41
1606267800000|2020-11-25 01:30:00|40096.7|40056.7|40070.2|40030.2|40109.4|40069.4|40049.4|40009.4|27
1606268100000|2020-11-25 01:35:00|40070.9|40030.9|40075.2|40035.2|40105.2|40065.2|40065.9|40025.9|24
1606268400000|2020-11-25 01:40:00|40074.4|40034.4|40078.6|40038.6|40098.6|40058.6|40053.6|40013.6|7
1606268700000|2020-11-25 01:45:00|40079.4|40039.4|40061.7|40021.7|40086.7|40046.7|40061.7|40021.7|24
1606269000000|2020-11-25 01:50:00|40060.9|40020.9|40055.9|40015.9|40061.7|40021.7|40036.7|39996.7|11
1606269300000|2020-11-25 01:55:00|40056.7|40016.7|40108.6|40068.6|40117.8|40077.8|40045.2|40005.2|10
1606269600000|2020-11-25 02:00:00|40104.4|40064.4|40094.4|40054.4|40107.8|40067.8|40071.3|40031.3|57
1606269900000|2020-11-25 02:05:00|40088.6|40048.6|40084.4|40044.4|40094.4|40054.4|40074.4|40034.4|1
1606270200000|2020-11-25 02:10:00|40089.4|40049.4|40085.1|40045.1|40094.4|40054.4|40079.4|40039.4|0
1606270500000|2020-11-25 02:15:00|40081.7|40041.7|40095.1|40055.1|40109.4|40069.4|40080.9|40040.9|36
1606270800000|2020-11-25 02:20:00|40094.4|40054.4|40100.9|40060.9|40113.6|40073.6|40094.4|40054.4|25
1606271100000|2020-11-25 02:25:00|40105.1|40065.1|40113.6|40073.6|40122|40082|40105.1|40065.1|21
1606271400000|2020-11-25 02:30:00|40112.8|40072.8|40108.6|40068.6|40113.6|40073.6|40099.4|40059.4|3
1606271700000|2020-11-25 02:35:00|40104.4|40064.4|40070.9|40030.9|40108.6|40068.6|40066.7|40026.7|62
1606272000000|2020-11-25 02:40:00|40071.7|40031.7|40056.7|40016.7|40071.7|40031.7|40055.9|40015.9|18
1606272300000|2020-11-25 02:45:00|40046.7|40006.7|40062.4|40022.4|40067.4|40027.4|40046.7|40006.7|7
1606272600000|2020-11-25 02:50:00|40061.7|40021.7|40062.4|40022.4|40062.4|40022.4|40057.4|40017.4|11
1606272900000|2020-11-25 02:55:00|40061.7|40021.7|40066.7|40026.7|40066.7|40026.7|40046.7|40006.7|57
1606273200000|2020-11-25 03:00:00|40075.1|40035.1|40062.4|40022.4|40076.7|40036.7|40062.4|40022.4|57
1606273500000|2020-11-25 03:05:00|40061.7|40021.7|40036.6|39996.6|40061.7|40021.7|40036.6|39996.6|59
1606273800000|2020-11-25 03:10:00|40050.9|40010.9|40061.6|40021.6|40071.6|40031.6|40050.9|40010.9|14
1606274100000|2020-11-25 03:15:00|40062.4|40022.4|40061.6|40021.6|40066.6|40026.6|40057.4|40017.4|0
1606274400000|2020-11-25 03:20:00|40072.4|40032.4|40062.4|40022.4|40083.2|40043.2|40062.4|40022.4|7
1606274700000|2020-11-25 03:25:00|40061.6|40021.6|40062.4|40022.4|40066.6|40026.6|40058.2|40018.2|0
1606275000000|2020-11-25 03:30:00|40061.6|40021.6|40057.4|40017.4|40062.4|40022.4|40057.4|40017.4|0
1606275300000|2020-11-25 03:35:00|40042.4|40002.4|40057.4|40017.4|40061.6|40021.6|40042.4|40002.4|1
1606275600000|2020-11-25 03:40:00|40042.4|40002.4|40042.4|40002.4|40057.4|40017.4|40018.2|39978.2|0
1606275900000|2020-11-25 03:45:00|40037.4|39997.4|40023.2|39983.2|40047.4|40007.4|40018.2|39978.2|3
1606276200000|2020-11-25 03:50:00|40018.2|39978.2|40017.4|39977.4|40018.2|39978.2|40007.4|39967.4|2
1606276500000|2020-11-25 03:55:00|40013.2|39973.2|40032.4|39992.4|40032.4|39992.4|40012.4|39972.4|6
1606276800000|2020-11-25 04:00:00|40031.6|39991.6|40032.4|39992.4|40032.4|39992.4|40027.4|39987.4|0
1606277100000|2020-11-25 04:05:00|40023.1|39983.1|40023.1|39983.1|40023.1|39983.1|40022.4|39982.4|0
1606277400000|2020-11-25 04:10:00|40022.4|39982.4|40023.1|39983.1|40023.1|39983.1|40017.4|39977.4|0
1606277700000|2020-11-25 04:15:00|40027.4|39987.4|40017.4|39977.4|40032.4|39992.4|40017.4|39977.4|0
1606278000000|2020-11-25 04:20:00|40023.1|39983.1|40023.1|39983.1|40027.4|39987.4|40017.4|39977.4|0
1606278300000|2020-11-25 04:25:00|40018.1|39978.1|40023.1|39983.1|40028.9|39988.9|40017.4|39977.4|9
1606278600000|2020-11-25 04:30:00|40023.9|39983.9|40028.9|39988.9|40028.9|39988.9|40023.1|39983.1|0
1606278900000|2020-11-25 04:35:00|40033.1|39993.1|40028.1|39988.1|40038.9|39998.9|40024.7|39984.7|0
1606279200000|2020-11-25 04:40:00|40028.9|39988.9|40032.3|39992.3|40037.3|39997.3|40028.1|39988.1|0
1606279500000|2020-11-25 04:45:00|40028.1|39988.1|40023.1|39983.1|40028.9|39988.9|40022.3|39982.3|1
1606279800000|2020-11-25 04:50:00|40022.3|39982.3|40022.3|39982.3|40022.3|39982.3|40022.3|39982.3|0
1606280100000|2020-11-25 04:55:00|40018.1|39978.1|40007.3|39967.3|40022.3|39982.3|40007.3|39967.3|0
1606280400000|2020-11-25 05:00:00|40003.1|39963.1|40013.1|39973.1|40013.1|39973.1|39998.1|39958.1|0
1606280700000|2020-11-25 05:05:00|40012.3|39972.3|40003.1|39963.1|40013.1|39973.1|40003.1|39963.1|0
1606281000000|2020-11-25 05:10:00|40002.3|39962.3|39992.3|39952.3|40002.3|39962.3|39987.3|39947.3|11
1606281300000|2020-11-25 05:15:00|39991.5|39951.5|39991.5|39951.5|40002.3|39962.3|39986.5|39946.5|0
1606281600000|2020-11-25 05:20:00|39990.8|39950.8|39996.5|39956.5|40005.8|39965.8|39990.8|39950.8|0
1606281900000|2020-11-25 05:25:00|39997.3|39957.3|39996.5|39956.5|40001.5|39961.5|39996.5|39956.5|0
1606282200000|2020-11-25 05:30:00|40000.8|39960.8|40012.3|39972.3|40017.3|39977.3|39991.5|39951.5|1
1606282500000|2020-11-25 05:35:00|40017.3|39977.3|40021.5|39981.5|40045.8|40005.8|40016.5|39976.5|2
1606282800000|2020-11-25 05:40:00|40026.5|39986.5|40000.8|39960.8|40031.5|39991.5|40000.8|39960.8|2
1606283100000|2020-11-25 05:45:00|40001.5|39961.5|40030.8|39990.8|40030.8|39990.8|39990.8|39950.8|1
1606283400000|2020-11-25 05:50:00|40025.8|39985.8|40006.5|39966.5|40030.8|39990.8|40006.5|39966.5|0
1606283700000|2020-11-25 05:55:00|40011.5|39971.5|39980.7|39940.7|40015|39975|39975.7|39935.7|14
1606284000000|2020-11-25 06:00:00|39981.5|39941.5|40011.5|39971.5|40015.7|39975.7|39981.5|39941.5|0
1606284300000|2020-11-25 06:05:00|40006.5|39966.5|40021.5|39981.5|40021.5|39981.5|40005.7|39965.7|0
1606284600000|2020-11-25 06:10:00|40016.5|39976.5|40035.7|39995.7|40035.7|39995.7|40015|39975|2
1606284900000|2020-11-25 06:15:00|40040.7|40000.7|40030.7|39990.7|40046.5|40006.5|40026.5|39986.5|3
1606285200000|2020-11-25 06:20:00|40026.5|39986.5|40031.5|39991.5|40040.7|40000.7|40026.5|39986.5|14
1606285500000|2020-11-25 06:25:00|40032.3|39992.3|40046.5|40006.5|40055|40015|40032.3|39992.3|20
1606285800000|2020-11-25 06:30:00|40045.7|40005.7|40042.3|40002.3|40050.7|40010.7|40041.5|40001.5|68
1606286100000|2020-11-25 06:35:00|40037.3|39997.3|40046.5|40006.5|40046.5|40006.5|40027.3|39987.3|3
1606286400000|2020-11-25 06:40:00|40037.2|39997.2|40031.5|39991.5|40041.5|40001.5|40027.2|39987.2|0
1606286700000|2020-11-25 06:45:00|40032.2|39992.2|40037.2|39997.2|40037.2|39997.2|40013|39973|2
1606287000000|2020-11-25 06:50:00|40032.2|39992.2|40032.2|39992.2|40033|39993|40018|39978|1
1606287300000|2020-11-25 06:55:00|40033|39993|40023|39983|40037.2|39997.2|40018|39978|5
1606287600000|2020-11-25 07:00:00|40018|39978|40046.5|40006.5|40054.9|40014.9|40018|39978|20
1606287900000|2020-11-25 07:05:00|40063.4|40023.4|40054.9|40014.9|40063.4|40023.4|40046.5|40006.5|56
1606288200000|2020-11-25 07:10:00|40050.7|40010.7|40046.5|40006.5|40054.9|40014.9|40042.2|40002.2|13
1606288500000|2020-11-25 07:15:00|40050.7|40010.7|40023|39983|40050.7|40010.7|40022.2|39982.2|37
1606288800000|2020-11-25 07:20:00|40022.2|39982.2|40007.2|39967.2|40026.4|39986.4|40007.2|39967.2|0
1606289100000|2020-11-25 07:25:00|40002.2|39962.2|39994.9|39954.9|40010.7|39970.7|39994.9|39954.9|149
1606289400000|2020-11-25 07:30:00|39985.7|39945.7|39989.1|39949.1|39994.9|39954.9|39976.4|39936.4|3
1606289700000|2020-11-25 07:35:00|39989.9|39949.9|39998.4|39958.4|40002.6|39962.6|39988.4|39948.4|1
1606290000000|2020-11-25 07:40:00|39989.1|39949.1|39997.6|39957.6|40007.6|39967.6|39989.1|39949.1|23
1606290300000|2020-11-25 07:45:00|40002.6|39962.6|40006.8|39966.8|40007.6|39967.6|39993.4|39953.4|0
1606290600000|2020-11-25 07:50:00|40007.6|39967.6|40006.8|39966.8|40011.8|39971.8|40006.8|39966.8|20
1606290900000|2020-11-25 07:55:00|40002.6|39962.6|40008.4|39968.4|40018.4|39978.4|39999.1|39959.1|10
1606291200000|2020-11-25 08:00:00|40009.1|39969.1|40012.6|39972.6|40032.6|39992.6|40008.4|39968.4|9
1606291500000|2020-11-25 08:05:00|40017.6|39977.6|40036.8|39996.8|40056.1|40016.1|40016.8|39976.8|4
1606291800000|2020-11-25 08:10:00|40032.6|39992.6|40090.3|40050.3|40090.3|40050.3|40031.8|39991.8|125
1606292100000|2020-11-25 08:15:00|40084.5|40044.5|40070.3|40030.3|40090.3|40050.3|40060.3|40020.3|21
1606292400000|2020-11-25 08:20:00|40071.1|40031.1|40016.8|39976.8|40071.1|40031.1|40016.8|39976.8|12
1606292700000|2020-11-25 08:25:00|40021|39981|40007.6|39967.6|40031.8|39991.8|39988.3|39948.3|7
1606293000000|2020-11-25 08:30:00|40012.6|39972.6|40033.3|39993.3|40034.1|39994.1|40002.6|39962.6|1
1606293300000|2020-11-25 08:35:00|40034.1|39994.1|40057.6|40017.6|40071.8|40031.8|40034.1|39994.1|1
1606293600000|2020-11-25 08:40:00|40053.3|40013.3|40037.6|39997.6|40057.6|40017.6|40027.6|39987.6|1
1606293900000|2020-11-25 08:45:00|40041.8|40001.8|40031.8|39991.8|40044.1|40004.1|40026.8|39986.8|5
1606294200000|2020-11-25 08:50:00|40033.3|39993.3|40036.8|39996.8|40037.6|39997.6|40031.8|39991.8|27
1606294500000|2020-11-25 08:55:00|40036|39996|40031.8|39991.8|40036|39996|40001.8|39961.8|20
1606294800000|2020-11-25 09:00:00|40041.8|40001.8|40042.6|40002.6|40061.8|40021.8|40041.8|40001.8|16
1606295100000|2020-11-25 09:05:00|40046.8|40006.8|40026.8|39986.8|40051.8|40011.8|40021.8|39981.8|15
1606295400000|2020-11-25 09:10:00|40031.8|39991.8|40020.3|39980.3|40040.3|40000.3|40020.3|39980.3|32
1606295700000|2020-11-25 09:15:00|40010.3|39970.3|40019.5|39979.5|40033|39993|40010.3|39970.3|16
1606296000000|2020-11-25 09:20:00|40018.7|39978.7|40005.3|39965.3|40019.5|39979.5|39991.8|39951.8|13
1606296300000|2020-11-25 09:25:00|40009.5|39969.5|40004.5|39964.5|40028.7|39988.7|40000.3|39960.3|8
1606296600000|2020-11-25 09:30:00|40000.2|39960.2|40005.2|39965.2|40009.5|39969.5|39979.5|39939.5|19
1606296900000|2020-11-25 09:35:00|40015.2|39975.2|40034.5|39994.5|40034.5|39994.5|40014.5|39974.5|15
1606297200000|2020-11-25 09:40:00|40038.7|39998.7|40056|40016|40061|40021|40029.5|39989.5|8
1606297500000|2020-11-25 09:45:00|40060.2|40020.2|40055.2|40015.2|40061|40021|40045.2|40005.2|19
1606297800000|2020-11-25 09:50:00|40054.5|40014.5|40076.8|40036.8|40081|40041|40040.2|40000.2|11
1606298100000|2020-11-25 09:55:00|40076|40036|40085.2|40045.2|40090.2|40050.2|40061.8|40021.8|4
1606298400000|2020-11-25 10:00:00|40081|40041|40071|40031|40090.2|40050.2|40071|40031|4
1606298700000|2020-11-25 10:05:00|40075.2|40035.2|40051|40011|40076.8|40036.8|40046.7|40006.7|22
1606299000000|2020-11-25 10:10:00|40056|40016|40045.2|40005.2|40066|40026|40041|40001|23
1606299300000|2020-11-25 10:15:00|40041|40001|40056|40016|40061|40021|40036|39996|2
1606299600000|2020-11-25 10:20:00|40056.7|40016.7|40090.2|40050.2|40091.7|40051.7|40056.7|40016.7|50
1606299900000|2020-11-25 10:25:00|40081|40041|40056.7|40016.7|40090.2|40050.2|40056.7|40016.7|10
1606300200000|2020-11-25 10:30:00|40061|40021|40051|40011|40076.7|40036.7|40041.7|40001.7|4
1606300500000|2020-11-25 10:35:00|40055.2|40015.2|40031.7|39991.7|40056|40016|40022.5|39982.5|68
1606300800000|2020-11-25 10:40:00|40027.5|39987.5|39986|39946|40027.5|39987.5|39972.5|39932.5|32
1606301100000|2020-11-25 10:45:00|39990.2|39950.2|39911|39871|39990.2|39950.2|39891|39851|90
1606301400000|2020-11-25 10:50:00|39916|39876|39891|39851|39916|39876|39881.7|39841.7|101
1606301700000|2020-11-25 10:55:00|39891.7|39851.7|39878.2|39838.2|39911.7|39871.7|39877.5|39837.5|18
1606302000000|2020-11-25 11:00:00|39887.5|39847.5|39921.7|39881.7|39921.7|39881.7|39887.5|39847.5|63
1606302300000|2020-11-25 11:05:00|39917.5|39877.5|39908.2|39868.2|39922.5|39882.5|39899|39859|24
1606302600000|2020-11-25 11:10:00|39904|39864|39919|39879|39923.2|39883.2|39903.2|39863.2|1
1606302900000|2020-11-25 11:15:00|39919.7|39879.7|39928.2|39888.2|39951.7|39911.7|39919|39879|54
1606303200000|2020-11-25 11:20:00|39923.2|39883.2|39908.2|39868.2|39938.2|39898.2|39894.7|39854.7|10
1606303500000|2020-11-25 11:25:00|39904|39864|39894.7|39854.7|39920.9|39880.9|39894.7|39854.7|2
1606303800000|2020-11-25 11:30:00|39899|39859|39917.5|39877.5|39922.5|39882.5|39889|39849|29
1606304100000|2020-11-25 11:35:00|39913.2|39873.2|39922.5|39882.5|39937.5|39897.5|39912.5|39872.5|3
1606304400000|2020-11-25 11:40:00|39926.7|39886.7|39925.9|39885.9|39931.7|39891.7|39907.4|39867.4|10
1606304700000|2020-11-25 11:45:00|39926.7|39886.7|39904|39864|39942.4|39902.4|39899|39859|13
1606305000000|2020-11-25 11:50:00|39908.2|39868.2|39928.2|39888.2|39928.2|39888.2|39908.2|39868.2|5
1606305300000|2020-11-25 11:55:00|39929|39889|39947.4|39907.4|39948.2|39908.2|39913.2|39873.2|14
1606305600000|2020-11-25 12:00:00|39948.2|39908.2|39968.2|39928.2|39977.4|39937.4|39947.4|39907.4|20
1606305900000|2020-11-25 12:05:00|39973.2|39933.2|39978.9|39938.9|39993.2|39953.2|39973.2|39933.2|32
1606306200000|2020-11-25 12:10:00|39973.9|39933.9|40003.9|39963.9|40003.9|39963.9|39967.4|39927.4|52
1606306500000|2020-11-25 12:15:00|40003.2|39963.2|40013.2|39973.2|40021.7|39981.7|40003.2|39963.2|23
1606306800000|2020-11-25 12:20:00|40017.4|39977.4|40024.7|39984.7|40027.4|39987.4|39992.4|39952.4|244
1606307100000|2020-11-25 12:25:00|40034.7|39994.7|40024.7|39984.7|40034.7|39994.7|40023.2|39983.2|104
1606307400000|2020-11-25 12:30:00|40028.9|39988.9|40003.9|39963.9|40028.9|39988.9|39988.9|39948.9|29
1606307700000|2020-11-25 12:35:00|40008.2|39968.2|39993.2|39953.2|40013.2|39973.2|39973.9|39933.9|58
1606308000000|2020-11-25 12:40:00|39998.2|39958.2|39972.4|39932.4|40012.4|39972.4|39967.4|39927.4|24
1606308300000|2020-11-25 12:45:00|39977.4|39937.4|40018.2|39978.2|40028.2|39988.2|39972.4|39932.4|16
1606308600000|2020-11-25 12:50:00|40019.7|39979.7|40023.9|39983.9|40043.2|40003.2|40013.9|39973.9|1
1606308900000|2020-11-25 12:55:00|40023.2|39983.2|40023.2|39983.2|40023.9|39983.9|40003.9|39963.9|27
1606309200000|2020-11-25 13:00:00|40051.6|40011.6|40061.6|40021.6|40085.9|40045.9|40027.4|39987.4|212
1606309500000|2020-11-25 13:05:00|40065.9|40025.9|40076.6|40036.6|40101.6|40061.6|40065.9|40025.9|42
1606309800000|2020-11-25 13:10:00|40081.6|40041.6|40081.6|40041.6|40100.1|40060.1|40071.6|40031.6|109
1606310100000|2020-11-25 13:15:00|40071.6|40031.6|40091.6|40051.6|40091.6|40051.6|40071.6|40031.6|57
1606310400000|2020-11-25 13:20:00|40101.6|40061.6|40115.9|40075.9|40131.6|40091.6|40096.6|40056.6|101
1606310700000|2020-11-25 13:25:00|40116.6|40076.6|40155.1|40115.1|40163.1|40123.1|40115.9|40075.9|149
1606311000000|2020-11-25 13:30:00|40150.9|40110.9|40122.4|40082.4|40155.9|40115.9|40113.1|40073.1|60
1606311300000|2020-11-25 13:35:00|40121.6|40081.6|40122.4|40082.4|40135.9|40095.9|40112.4|40072.4|29
1606311600000|2020-11-25 13:40:00|40121.6|40081.6|40028.1|39988.1|40122.4|40082.4|39985.9|39945.9|70
1606314600000|2020-11-25 14:30:00|40013.1|39973.1|39795.4|39755.4|40013.8|39973.8|39786.1|39746.1|1636
1606314900000|2020-11-25 14:35:00|39791.1|39751.1|39838.1|39798.1|39853.1|39813.1|39786.1|39746.1|631
1606315200000|2020-11-25 14:40:00|39843.1|39803.1|39779.3|39739.3|39853.1|39813.1|39731.6|39691.6|1153
1606315500000|2020-11-25 14:45:00|39780.1|39740.1|39723.1|39683.1|39852.3|39812.3|39723.1|39683.1|492
1606315800000|2020-11-25 14:50:00|39727.3|39687.3|39795.3|39755.3|39825.3|39785.3|39710.3|39670.3|352
1606316100000|2020-11-25 14:55:00|39799.6|39759.6|39780.3|39740.3|39799.6|39759.6|39716.1|39676.1|154
1606316400000|2020-11-25 15:00:00|39779.6|39739.6|39896.1|39856.1|39896.1|39856.1|39756.1|39716.1|389
1606316700000|2020-11-25 15:05:00|39895.3|39855.3|39795.3|39755.3|39896.1|39856.1|39786.1|39746.1|367
1606317000000|2020-11-25 15:10:00|39796.1|39756.1|39781.6|39741.6|39844.6|39804.6|39757.3|39717.3|410
1606317300000|2020-11-25 15:15:00|39776.6|39736.6|39748.1|39708.1|39776.6|39736.6|39733.1|39693.1|305
1606317600000|2020-11-25 15:20:00|39752.3|39712.3|39774.6|39734.6|39793.1|39753.1|39744.6|39704.6|560
1606317900000|2020-11-25 15:25:00|39783.1|39743.1|39834.6|39794.6|39844.6|39804.6|39759.6|39719.6|179
1606318200000|2020-11-25 15:30:00|39833.8|39793.8|39724.6|39684.6|39844.6|39804.6|39724.6|39684.6|597
1606318500000|2020-11-25 15:35:00|39723.8|39683.8|39573.8|39533.8|39723.8|39683.8|39543|39503|948
1606318800000|2020-11-25 15:40:00|39574.5|39534.5|39490|39450|39594.5|39554.5|39451.5|39411.5|896
1606319100000|2020-11-25 15:45:00|39480.8|39440.8|39441.5|39401.5|39515.8|39475.8|39441.5|39401.5|288
1606319400000|2020-11-25 15:50:00|39431.5|39391.5|39462.3|39422.3|39502.3|39462.3|39423|39383|129
1606319700000|2020-11-25 15:55:00|39468|39428|39483.8|39443.8|39504.5|39464.5|39443|39403|118
1606320000000|2020-11-25 16:00:00|39474.5|39434.5|39449.5|39409.5|39488.8|39448.8|39438.8|39398.8|227
1606320300000|2020-11-25 16:05:00|39448.8|39408.8|39458|39418|39474.5|39434.5|39424.5|39384.5|77
1606320600000|2020-11-25 16:10:00|39457.3|39417.3|39435.3|39395.3|39457.3|39417.3|39414.5|39374.5|687
1606320900000|2020-11-25 16:15:00|39436|39396|39469.5|39429.5|39474.5|39434.5|39416|39376|904
1606321200000|2020-11-25 16:20:00|39465.3|39425.3|39534.5|39494.5|39545.3|39505.3|39445.3|39405.3|193
1606321500000|2020-11-25 16:25:00|39530.3|39490.3|39542.3|39502.3|39604.5|39564.5|39523|39483|491
1606321800000|2020-11-25 16:30:00|39543|39503|39496.5|39456.5|39552.3|39512.3|39478|39438|241
1606322100000|2020-11-25 16:35:00|39515|39475|39542.3|39502.3|39546.5|39506.5|39473|39433|712
1606322400000|2020-11-25 16:40:00|39551.5|39511.5|39542.3|39502.3|39553.8|39513.8|39522.3|39482.3|256
1606322700000|2020-11-25 16:45:00|39536.5|39496.5|39547.2|39507.2|39548|39508|39522.2|39482.2|65
1606323000000|2020-11-25 16:50:00|39548|39508|39563|39523|39563|39523|39533.7|39493.7|141
1606323300000|2020-11-25 16:55:00|39558|39518|39542.2|39502.2|39563|39523|39538|39498|163
1606323600000|2020-11-25 17:00:00|39543|39503|39522.2|39482.2|39561.5|39521.5|39522.2|39482.2|135
1606323900000|2020-11-25 17:05:00|39518|39478|39472.2|39432.2|39518|39478|39452.2|39412.2|125
1606324200000|2020-11-25 17:10:00|39467.2|39427.2|39507.2|39467.2|39511.5|39471.5|39462.2|39422.2|90
1606324500000|2020-11-25 17:15:00|39502.2|39462.2|39491.5|39451.5|39511.5|39471.5|39481.5|39441.5|468
1606324800000|2020-11-25 17:20:00|39483|39443|39510.7|39470.7|39531.5|39491.5|39481.5|39441.5|73
1606325100000|2020-11-25 17:25:00|39510|39470|39531.5|39491.5|39540.7|39500.7|39501.5|39461.5|440
1606325400000|2020-11-25 17:30:00|39530.7|39490.7|39517.2|39477.2|39531.5|39491.5|39505.7|39465.7|372
1606325700000|2020-11-25 17:35:00|39521.5|39481.5|39520|39480|39530|39490|39493|39453|127
1606326000000|2020-11-25 17:40:00|39515.7|39475.7|39540|39500|39548.5|39508.5|39501.5|39461.5|357
1606326300000|2020-11-25 17:45:00|39538.5|39498.5|39565.7|39525.7|39580|39540|39538.5|39498.5|93
1606326600000|2020-11-25 17:50:00|39570|39530|39579.2|39539.2|39580|39540|39562.7|39522.7|241
1606326900000|2020-11-25 17:55:00|39578.5|39538.5|39560.7|39520.7|39590|39550|39559.2|39519.2|219
1606327200000|2020-11-25 18:00:00|39565|39525|39599.2|39559.2|39615.7|39575.7|39560.7|39520.7|753
1606327500000|2020-11-25 18:05:00|39600|39560|39569.2|39529.2|39618.5|39578.5|39569.2|39529.2|40
1606327800000|2020-11-25 18:10:00|39570|39530|39593.5|39553.5|39598.5|39558.5|39559.2|39519.2|39
1606328100000|2020-11-25 18:15:00|39598.5|39558.5|39588.5|39548.5|39610|39570|39579.2|39539.2|124
1606328400000|2020-11-25 18:20:00|39589.9|39549.9|39619.2|39579.2|39628.5|39588.5|39589.9|39549.9|192
1606328700000|2020-11-25 18:25:00|39619.9|39579.9|39576.4|39536.4|39628.5|39588.5|39576.4|39536.4|456
1606329000000|2020-11-25 18:30:00|39580.7|39540.7|39566.4|39526.4|39581.4|39541.4|39551.4|39511.4|12
1606329300000|2020-11-25 18:35:00|39556.4|39516.4|39541.4|39501.4|39561.4|39521.4|39541.4|39501.4|264
1606329600000|2020-11-25 18:40:00|39532.9|39492.9|39511.4|39471.4|39552.2|39512.2|39509.9|39469.9|841
1606329900000|2020-11-25 18:45:00|39516.4|39476.4|39505.7|39465.7|39520.7|39480.7|39492.9|39452.9|312
1606330200000|2020-11-25 18:50:00|39509.9|39469.9|39499.2|39459.2|39518.4|39478.4|39494.2|39454.2|423
1606330500000|2020-11-25 18:55:00|39498.4|39458.4|39497.9|39457.9|39518.4|39478.4|39474.9|39434.9|2300
1606330800000|2020-11-25 19:00:00|39507.9|39467.9|39566.4|39526.4|39571.4|39531.4|39497.9|39457.9|793
1606331100000|2020-11-25 19:05:00|39557.9|39517.9|39602.7|39562.7|39609.2|39569.2|39544.2|39504.2|1328
1606331400000|2020-11-25 19:10:00|39604.2|39564.2|39653.6|39613.6|39667.7|39627.7|39574.7|39534.7|1478
1606331700000|2020-11-25 19:15:00|39652.9|39612.9|39709.4|39669.4|39709.4|39669.4|39627.9|39587.9|617
1606438800000|2020-11-27 01:00:00|39766.1|39726.1|39761.8|39721.8|39766.1|39726.1|39761.8|39721.8|0
1606439100000|2020-11-27 01:05:00|39757.5|39717.5|39761.8|39721.8|39761.8|39721.8|39757.5|39717.5|0
1606439400000|2020-11-27 01:10:00|39826.4|39786.4|39826.4|39786.4|39826.4|39786.4|39826.4|39786.4|0
1606440600000|2020-11-27 01:30:00|39843.6|39803.6|39843.6|39803.6|39843.6|39803.6|39843.6|39803.6|0
1606443600000|2020-11-27 02:20:00|39843.5|39803.5|39843.5|39803.5|39843.5|39803.5|39843.5|39803.5|0
1606445100000|2020-11-27 02:45:00|39834.9|39794.9|39834.9|39794.9|39834.9|39794.9|39834.9|39794.9|0
1606448400000|2020-11-27 03:40:00|39834.8|39794.8|39834.8|39794.8|39834.8|39794.8|39834.8|39794.8|0
1606454400000|2020-11-27 05:20:00|39834.7|39794.7|39834.7|39794.7|39834.7|39794.7|39834.7|39794.7|0
1606487400000|2020-11-27 14:30:00|39508.8|39468.8|39543.1|39503.1|39573.1|39533.1|39358.8|39318.8|1243
1606487700000|2020-11-27 14:35:00|39537.5|39497.5|39398.1|39358.1|39573.1|39533.1|39393.1|39353.1|918
1606488000000|2020-11-27 14:40:00|39388.8|39348.8|39459.5|39419.5|39533.1|39493.1|39363.1|39323.1|464
1606488300000|2020-11-27 14:45:00|39463.8|39423.8|39466.5|39426.5|39485.8|39445.8|39366.5|39326.5|899
1606488600000|2020-11-27 14:50:00|39476.5|39436.5|39545.8|39505.8|39555.8|39515.8|39397.2|39357.2|469
1606488900000|2020-11-27 14:55:00|39550.1|39510.1|39652.4|39612.4|39688.1|39648.1|39539.5|39499.5|371
1606489200000|2020-11-27 15:00:00|39651.8|39611.8|39576.8|39536.8|39667.4|39627.4|39527.4|39487.4|311
1606489500000|2020-11-27 15:05:00|39577.4|39537.4|39579.5|39539.5|39582.4|39542.4|39532.4|39492.4|252
1606489800000|2020-11-27 15:10:00|39594.5|39554.5|39625.1|39585.1|39633.8|39593.8|39553.8|39513.8|359
1606490100000|2020-11-27 15:15:00|39634.4|39594.4|39648.8|39608.8|39664.4|39624.4|39609.4|39569.4|186
1606490400000|2020-11-27 15:20:00|39644.4|39604.4|39635.8|39595.8|39650.1|39610.1|39581.5|39541.5|377
1606490700000|2020-11-27 15:25:00|39631.5|39591.5|39572.1|39532.1|39655.8|39615.8|39565.8|39525.8|418
1606491000000|2020-11-27 15:30:00|39576.4|39536.4|39517.8|39477.8|39577.1|39537.1|39503.5|39463.5|343
1606491300000|2020-11-27 15:35:00|39523.5|39483.5|39497.8|39457.8|39537.8|39497.8|39487.8|39447.8|199
1606491600000|2020-11-27 15:40:00|39499.1|39459.1|39462.8|39422.8|39527.8|39487.8|39457.1|39417.1|146
1606491900000|2020-11-27 15:45:00|39457.8|39417.8|39486.4|39446.4|39486.4|39446.4|39447.8|39407.8|129
1606492200000|2020-11-27 15:50:00|39487.1|39447.1|39507.1|39467.1|39522.1|39482.1|39462.1|39422.1|357
1606492500000|2020-11-27 15:55:00|39517.1|39477.1|39512.8|39472.8|39541.4|39501.4|39498.4|39458.4|281
1606492800000|2020-11-27 16:00:00|39507.1|39467.1|39549.1|39509.1|39549.1|39509.1|39499.1|39459.1|15672
1606493100000|2020-11-27 16:05:00|39540.4|39500.4|39519.8|39479.8|39549.8|39509.8|39485.4|39445.4|578
1606493400000|2020-11-27 16:10:00|39520.4|39480.4|39530.4|39490.4|39565.4|39525.4|39490.4|39450.4|360
1606493700000|2020-11-27 16:15:00|39539.7|39499.7|39596.7|39556.7|39596.7|39556.7|39521.1|39481.1|417
1606494000000|2020-11-27 16:20:00|39601.1|39561.1|39639.4|39599.4|39663.8|39623.8|39591.7|39551.7|383
1606494300000|2020-11-27 16:25:00|39640.1|39600.1|39642.4|39602.4|39682.4|39642.4|39640.1|39600.1|259
1606494600000|2020-11-27 16:30:00|39638.1|39598.1|39606.1|39566.1|39663.1|39623.1|39591.1|39551.1|260
1606494900000|2020-11-27 16:35:00|39606.7|39566.7|39599.1|39559.1|39616.1|39576.1|39580.4|39540.4|170
1606495200000|2020-11-27 16:40:00|39604.1|39564.1|39616.4|39576.4|39627|39587|39587.7|39547.7|196
1606495500000|2020-11-27 16:45:00|39621.4|39581.4|39610|39570|39655|39615|39605|39565|134
1606495800000|2020-11-27 16:50:00|39610.7|39570.7|39580|39540|39650|39610|39580|39540|172
1606496100000|2020-11-27 16:55:00|39580.7|39540.7|39524.4|39484.4|39613.7|39573.7|39524.4|39484.4|211
1606496400000|2020-11-27 17:00:00|39519.4|39479.4|39578.7|39538.7|39578.7|39538.7|39509.4|39469.4|175
1606496700000|2020-11-27 17:05:00|39583|39543|39576.3|39536.3|39597.7|39557.7|39561|39521|440
1606497000000|2020-11-27 17:10:00|39575.7|39535.7|39573|39533|39588|39548|39554.3|39514.3|357
1606497300000|2020-11-27 17:15:00|39583|39543|39575|39535|39614.3|39574.3|39566.3|39526.3|173
1606497600000|2020-11-27 17:20:00|39575.7|39535.7|39561.3|39521.3|39576.3|39536.3|39550.7|39510.7|154
1606497900000|2020-11-27 17:25:00|39565.7|39525.7|39593|39553|39598|39558|39540|39500|201
1606498200000|2020-11-27 17:30:00|39588|39548|39639|39599|39644|39604|39568.3|39528.3|312
1606498500000|2020-11-27 17:35:00|39639.7|39599.7|39606.3|39566.3|39659.7|39619.7|39596.3|39556.3|11595
1606498800000|2020-11-27 17:40:00|39617|39577|39677.7|39637.7|39678.3|39638.3|39606.3|39566.3|358
1606499100000|2020-11-27 17:45:00|39678.3|39638.3|39656.6|39616.6|39691.6|39651.6|39652.3|39612.3|171
1606499400000|2020-11-27 17:50:00|39657.3|39617.3|39684.3|39644.3|39713|39673|39656.6|39616.6|157
1606499700000|2020-11-27 17:55:00|39683.6|39643.6|39685|39645|39745|39705|39665.6|39625.6|795
1606500000000|2020-11-27 18:00:00|39695|39655|39710|39670|39720.6|39680.6|39675.6|39635.6|270
1606698000000|2020-11-30 01:00:00|39904.4|39864.4|39901.9|39861.9|39939.4|39899.4|39824|39784|322
1606698300000|2020-11-30 01:05:00|39906.3|39866.3|39882.4|39842.4|39911.9|39871.9|39847.4|39807.4|183
1606698600000|2020-11-30 01:10:00|39877.4|39837.4|39921.9|39881.9|39931.9|39891.9|39877.4|39837.4|46
1606698900000|2020-11-30 01:15:00|39922.4|39882.4|39932.4|39892.4|39956.9|39916.9|39922.4|39882.4|60
1606699200000|2020-11-30 01:20:00|39931.9|39891.9|39881.8|39841.8|39936.9|39896.9|39881.8|39841.8|23
1606699500000|2020-11-30 01:25:00|39886.3|39846.3|39891.8|39851.8|39891.8|39851.8|39856.8|39816.8|32
1606699800000|2020-11-30 01:30:00|39891.3|39851.3|39877.4|39837.4|39901.8|39861.8|39872.4|39832.4|40
1606700100000|2020-11-30 01:35:00|39881.8|39841.8|39891.8|39851.8|39901.8|39861.8|39881.8|39841.8|17
1606700400000|2020-11-30 01:40:00|39886.8|39846.8|39876.8|39836.8|39896.8|39856.8|39868|39828|18
1606700700000|2020-11-30 01:45:00|39872.4|39832.4|39868|39828|39876.8|39836.8|39863|39823|11
1606701000000|2020-11-30 01:50:00|39872.4|39832.4|39885.7|39845.7|39885.7|39845.7|39872.4|39832.4|7
1606701300000|2020-11-30 01:55:00|39881.2|39841.2|39876.8|39836.8|39885.7|39845.7|39872.4|39832.4|7
1606701600000|2020-11-30 02:00:00|39872.4|39832.4|39862.9|39822.9|39876.8|39836.8|39853.5|39813.5|15
1606701900000|2020-11-30 02:05:00|39858.5|39818.5|39885.6|39845.6|39885.7|39845.7|39858.5|39818.5|91
1606702200000|2020-11-30 02:10:00|39890.1|39850.1|39886.2|39846.2|39900.1|39860.1|39872.4|39832.4|1519
1606702500000|2020-11-30 02:15:00|39890.6|39850.6|39890.6|39850.6|39900.1|39860.1|39886.2|39846.2|20
1606702800000|2020-11-30 02:20:00|39895.1|39855.1|39891.8|39851.8|39906.2|39866.2|39891.8|39851.8|13
1606703100000|2020-11-30 02:25:00|39890.6|39850.6|39919.5|39879.5|39919.5|39879.5|39890.6|39850.6|17
1606703400000|2020-11-30 02:30:00|39914.5|39874.5|39914.5|39874.5|39914.5|39874.5|39899.5|39859.5|21
1606703700000|2020-11-30 02:35:00|39910|39870|39924.5|39884.5|39929.5|39889.5|39910|39870|8
1606704000000|2020-11-30 02:40:00|39923.9|39883.9|39924.5|39884.5|39929.5|39889.5|39899.5|39859.5|56
1606704300000|2020-11-30 02:45:00|39920|39880|39929.5|39889.5|39934.5|39894.5|39919.5|39879.5|24
1606704600000|2020-11-30 02:50:00|39924.5|39884.5|39934.5|39894.5|39934.5|39894.5|39920|39880|10
1606704900000|2020-11-30 02:55:00|39930|39890|39934.4|39894.4|39939.5|39899.5|39924.5|39884.5|9
1606705200000|2020-11-30 03:00:00|39933.9|39893.9|39924.4|39884.4|39934.4|39894.4|39923.9|39883.9|13
1606705500000|2020-11-30 03:05:00|39909.4|39869.4|39908.9|39868.9|39914.4|39874.4|39903.9|39863.9|65
1606705800000|2020-11-30 03:10:00|39913.3|39873.3|39898.9|39858.9|39913.9|39873.9|39898.9|39858.9|34
1606706100000|2020-11-30 03:15:00|39889.4|39849.4|39884.4|39844.4|39889.4|39849.4|39869.4|39829.4|16
1606706400000|2020-11-30 03:20:00|39883.9|39843.9|39899.4|39859.4|39909.4|39869.4|39879.4|39839.4|35
1606706700000|2020-11-30 03:25:00|39894.4|39854.4|39874.4|39834.4|39899.4|39859.4|39864.4|39824.4|17
1606707000000|2020-11-30 03:30:00|39878.8|39838.8|39879.4|39839.4|39879.4|39839.4|39873.8|39833.8|17
1606707300000|2020-11-30 03:35:00|39883.8|39843.8|39884.4|39844.4|39884.4|39844.4|39879.4|39839.4|7
1606707600000|2020-11-30 03:40:00|39885|39845|39899.4|39859.4|39899.4|39859.4|39885|39845|8
1606707900000|2020-11-30 03:45:00|39894.4|39854.4|39894.4|39854.4|39899.4|39859.4|39894.4|39854.4|7
1606708200000|2020-11-30 03:50:00|39899.4|39859.4|39903.8|39863.8|39903.8|39863.8|39893.8|39853.8|8
1606708500000|2020-11-30 03:55:00|39908.2|39868.2|39898.8|39858.8|39918.8|39878.8|39893.8|39853.8|14
1606708800000|2020-11-30 04:00:00|39898.2|39858.2|39893.8|39853.8|39898.8|39858.8|39893.8|39853.8|11
1606709100000|2020-11-30 04:05:00|39893.2|39853.2|39893.8|39853.8|39898.8|39858.8|39893.2|39853.2|3
1606709400000|2020-11-30 04:10:00|39888.8|39848.8|39883.8|39843.8|39888.8|39848.8|39883.8|39843.8|1
1606709700000|2020-11-30 04:15:00|39883.2|39843.2|39863.8|39823.8|39883.8|39843.8|39858.8|39818.8|8
1606710000000|2020-11-30 04:20:00|39873.8|39833.8|39873.8|39833.8|39874.3|39834.3|39873.2|39833.2|25
1606710300000|2020-11-30 04:25:00|39878.2|39838.2|39874.9|39834.9|39878.8|39838.8|39868.8|39828.8|4
1606710600000|2020-11-30 04:30:00|39876.6|39836.6|39882.7|39842.7|39887.7|39847.7|39866|39826|29
1606710900000|2020-11-30 04:35:00|39887.7|39847.7|39887.7|39847.7|39887.7|39847.7|39887.7|39847.7|0
1606711200000|2020-11-30 04:40:00|39887.2|39847.2|39862.7|39822.7|39887.7|39847.7|39862.7|39822.7|13
1606711500000|2020-11-30 04:45:00|39867.7|39827.7|39887.7|39847.7|39887.7|39847.7|39867.7|39827.7|2298
1606711800000|2020-11-30 04:50:00|39882.7|39842.7|39892.7|39852.7|39892.7|39852.7|39877.7|39837.7|1
1606712100000|2020-11-30 04:55:00|39887.7|39847.7|39882.7|39842.7|39887.7|39847.7|39877.7|39837.7|7
1606712400000|2020-11-30 05:00:00|39877.7|39837.7|39882.7|39842.7|39882.7|39842.7|39873.3|39833.3|7
1606712700000|2020-11-30 05:05:00|39872.7|39832.7|39882.7|39842.7|39882.7|39842.7|39862.7|39822.7|91
1606713000000|2020-11-30 05:10:00|39867.7|39827.7|39893.2|39853.2|39893.2|39853.2|39867.7|39827.7|50
1606713300000|2020-11-30 05:15:00|39887.7|39847.7|39882.7|39842.7|39887.7|39847.7|39877.7|39837.7|9
1606713600000|2020-11-30 05:20:00|39882.1|39842.1|39882.7|39842.7|39882.7|39842.7|39872.7|39832.7|17
1606713900000|2020-11-30 05:25:00|39877.7|39837.7|39882.7|39842.7|39882.7|39842.7|39872.7|39832.7|14
1606714200000|2020-11-30 05:30:00|39877.7|39837.7|39887.6|39847.6|39887.6|39847.6|39867.6|39827.6|17
1606714500000|2020-11-30 05:35:00|39882.6|39842.6|39882.6|39842.6|39892.1|39852.1|39882.6|39842.6|2
1606714800000|2020-11-30 05:40:00|39883.8|39843.8|39892.6|39852.6|39897.6|39857.6|39883.8|39843.8|11
1606715100000|2020-11-30 05:45:00|39887.6|39847.6|39892.6|39852.6|39892.6|39852.6|39887.6|39847.6|3
1606715400000|2020-11-30 05:50:00|39893.7|39853.7|39886.5|39846.5|39893.7|39853.7|39886.5|39846.5|27
1606715700000|2020-11-30 05:55:00|39890.9|39850.9|39891.5|39851.5|39896.5|39856.5|39886.5|39846.5|4
1606716000000|2020-11-30 06:00:00|39881.5|39841.5|39891.5|39851.5|39901.5|39861.5|39881.5|39841.5|19
1606716300000|2020-11-30 06:05:00|39886.5|39846.5|39856.5|39816.5|39891.5|39851.5|39856.5|39816.5|32
1606716600000|2020-11-30 06:10:00|39852|39812|39871.5|39831.5|39881.5|39841.5|39852|39812|19
1606716900000|2020-11-30 06:15:00|39861.5|39821.5|39831.5|39791.5|39861.5|39821.5|39822|39782|24
1606717200000|2020-11-30 06:20:00|39827|39787|39832|39792|39846.4|39806.4|39822|39782|29
1606717500000|2020-11-30 06:25:00|39827.6|39787.6|39851.4|39811.4|39851.4|39811.4|39822.6|39782.6|3
1606717800000|2020-11-30 06:30:00|39856.4|39816.4|39876.4|39836.4|39876.4|39836.4|39842|39802|15
1606718100000|2020-11-30 06:35:00|39872|39832|39916.4|39876.4|39916.4|39876.4|39871.4|39831.4|17
1606718400000|2020-11-30 06:40:00|39912|39872|39907|39867|39912|39872|39902|39862|18
1606718700000|2020-11-30 06:45:00|39911.4|39871.4|39961.4|39921.4|39961.4|39921.4|39902|39862|36
1606719000000|2020-11-30 06:50:00|39957|39917|40007|39967|40011.4|39971.4|39952|39912|90
1606719300000|2020-11-30 06:55:00|40006.4|39966.4|40027|39987|40041.4|40001.4|40002|39962|46
1606719600000|2020-11-30 07:00:00|40022|39982|39966.4|39926.4|40022|39982|39957|39917|51
1606719900000|2020-11-30 07:05:00|39962|39922|39971.4|39931.4|39980.3|39940.3|39936.4|39896.4|92
1606720200000|2020-11-30 07:10:00|39966.9|39926.9|39971.4|39931.4|39976.4|39936.4|39951.4|39911.4|77
1606720500000|2020-11-30 07:15:00|39976.4|39936.4|39921.4|39881.4|39981.4|39941.4|39916.4|39876.4|71
1606720800000|2020-11-30 07:20:00|39921.9|39881.9|39916.4|39876.4|39931.4|39891.4|39901.4|39861.4|35
1606721100000|2020-11-30 07:25:00|39915.8|39875.8|39936.4|39896.4|39936.4|39896.4|39906.4|39866.4|9
1606721400000|2020-11-30 07:30:00|39936.9|39896.9|39926.4|39886.4|39941.4|39901.4|39921.4|39881.4|3
1606721700000|2020-11-30 07:35:00|39926.9|39886.9|39931.3|39891.3|39941.4|39901.4|39926.4|39886.4|6
1606722000000|2020-11-30 07:40:00|39941.3|39901.3|39926.3|39886.3|39941.3|39901.3|39921.3|39881.3|20
1606722300000|2020-11-30 07:45:00|39930.8|39890.8|39926.3|39886.3|39931.3|39891.3|39921.3|39881.3|6
1606722600000|2020-11-30 07:50:00|39930.8|39890.8|39921.3|39881.3|39931.3|39891.3|39911.3|39871.3|4
1606722900000|2020-11-30 07:55:00|39926.3|39886.3|39934.1|39894.1|39941.3|39901.3|39916.3|39876.3|15
1606723200000|2020-11-30 08:00:00|39929.6|39889.6|39954.6|39914.6|39954.6|39914.6|39924.1|39884.1|8
1606723500000|2020-11-30 08:05:00|39959.6|39919.6|39931.3|39891.3|39979.6|39939.6|39931.3|39891.3|28
1606723800000|2020-11-30 08:10:00|39924.6|39884.6|39900.2|39860.2|39929.6|39889.6|39891.3|39851.3|10
1606724100000|2020-11-30 08:15:00|39886.3|39846.3|39875.2|39835.2|39890.7|39850.7|39862.4|39822.4|17
1606724400000|2020-11-30 08:20:00|39870.2|39830.2|39877.9|39837.9|39890.2|39850.2|39860.2|39820.2|15
1606724700000|2020-11-30 08:25:00|39868.5|39828.5|39826.3|39786.3|39873.5|39833.5|39821.3|39781.3|27
1606725000000|2020-11-30 08:30:00|39821.3|39781.3|39816.3|39776.3|39840.2|39800.2|39811.3|39771.3|66
1606725300000|2020-11-30 08:35:00|39820.7|39780.7|39839.6|39799.6|39854|39814|39816.3|39776.3|18
1606725600000|2020-11-30 08:40:00|39840.2|39800.2|39795.1|39755.1|39844.6|39804.6|39790.1|39750.1|30
1606725900000|2020-11-30 08:45:00|39761.8|39721.8|39757.9|39717.9|39761.8|39721.8|39734.6|39694.6|67
1606726200000|2020-11-30 08:50:00|39754|39714|39783.5|39743.5|39784|39744|39739|39699|32
1606726500000|2020-11-30 08:55:00|39784|39744|39778.5|39738.5|39788.5|39748.5|39778.5|39738.5|5
1606726800000|2020-11-30 09:00:00|39778.4|39738.4|39768.4|39728.4|39778.4|39738.4|39768.4|39728.4|5
1606727100000|2020-11-30 09:05:00|39773.4|39733.4|39768.4|39728.4|39773.4|39733.4|39753.4|39713.4|27
1606727400000|2020-11-30 09:10:00|39763.4|39723.4|39768.4|39728.4|39773.4|39733.4|39748.4|39708.4|7
1606727700000|2020-11-30 09:15:00|39772.9|39732.9|39714|39674|39777.9|39737.9|39704.5|39664.5|19
1606728000000|2020-11-30 09:20:00|39709|39669|39718.4|39678.4|39718.4|39678.4|39690.1|39650.1|28
1606728300000|2020-11-30 09:25:00|39723.4|39683.4|39723.4|39683.4|39733.4|39693.4|39695.1|39655.1|52
1606728600000|2020-11-30 09:30:00|39719|39679|39718.4|39678.4|39738.4|39698.4|39714|39674|14
1606728900000|2020-11-30 09:35:00|39709|39669|39704.5|39664.5|39718.4|39678.4|39685.6|39645.6|10
1606729200000|2020-11-30 09:40:00|39709|39669|39704.5|39664.5|39714|39674|39690.1|39650.1|21
1606729500000|2020-11-30 09:45:00|39709|39669|39685.6|39645.6|39714|39674|39680.6|39640.6|18
1606729800000|2020-11-30 09:50:00|39685.1|39645.1|39700.1|39660.1|39700.1|39660.1|39661.7|39621.7|25
1606730100000|2020-11-30 09:55:00|39700.6|39660.6|39695.6|39655.6|39709.5|39669.5|39695.6|39655.6|25
1606730400000|2020-11-30 10:00:00|39695|39655|39681.2|39641.2|39695|39655|39676.7|39636.7|14
1606730700000|2020-11-30 10:05:00|39676.7|39636.7|39667.3|39627.3|39681.2|39641.2|39662.3|39622.3|27
1606731000000|2020-11-30 10:10:00|39662.3|39622.3|39607.3|39567.3|39662.3|39622.3|39602.3|39562.3|58
1606731300000|2020-11-30 10:15:00|39602.8|39562.8|39611.7|39571.7|39621.1|39581.1|39602.8|39562.8|15
1606731600000|2020-11-30 10:20:00|39607.2|39567.2|39607.2|39567.2|39611.7|39571.7|39592.8|39552.8|17
1606731900000|2020-11-30 10:25:00|39606.7|39566.7|39585.6|39545.6|39611.7|39571.7|39585.6|39545.6|12
1606732200000|2020-11-30 10:30:00|39590|39550|39585.6|39545.6|39590|39550|39580.6|39540.6|11
1606732500000|2020-11-30 10:35:00|39585|39545|39573.9|39533.9|39585|39545|39561.7|39521.7|5
1606732800000|2020-11-30 10:40:00|39578.3|39538.3|39550|39510|39578.9|39538.9|39550|39510|11
1606733100000|2020-11-30 10:45:00|39540.5|39500.5|39540.5|39500.5|39545.5|39505.5|39502.8|39462.8|61
1606733400000|2020-11-30 10:50:00|39536.1|39496.1|39532.2|39492.2|39556.1|39516.1|39532.2|39492.2|24
1606733700000|2020-11-30 10:55:00|39531.1|39491.1|39521.1|39481.1|39541.6|39501.6|39521.1|39481.1|6
1606734000000|2020-11-30 11:00:00|39525.5|39485.5|39596.1|39556.1|39601.1|39561.1|39525.5|39485.5|57
1606734300000|2020-11-30 11:05:00|39600.5|39560.5|39547.2|39507.2|39601.1|39561.1|39541.6|39501.6|44
1606734600000|2020-11-30 11:10:00|39537.2|39497.2|39532.2|39492.2|39547.2|39507.2|39531.6|39491.6|34
1606734900000|2020-11-30 11:15:00|39537.2|39497.2|39517.2|39477.2|39547.2|39507.2|39512.2|39472.2|19
1606735200000|2020-11-30 11:20:00|39507.7|39467.7|39517.2|39477.2|39517.2|39477.2|39507.7|39467.7|45
1606735500000|2020-11-30 11:25:00|39512.7|39472.7|39537.7|39497.7|39551.6|39511.6|39507.7|39467.7|29
1606735800000|2020-11-30 11:30:00|39542.2|39502.2|39528.3|39488.3|39547.2|39507.2|39523.8|39483.8|12
1606736100000|2020-11-30 11:35:00|39523.8|39483.8|39537.2|39497.2|39552.7|39512.7|39519.4|39479.4|12
1606736400000|2020-11-30 11:40:00|39532.2|39492.2|39547.1|39507.1|39547.2|39507.2|39517.7|39477.7|10
1606736700000|2020-11-30 11:45:00|39547.7|39507.7|39557.1|39517.1|39557.1|39517.1|39547.1|39507.1|16
1606737000000|2020-11-30 11:50:00|39567.1|39527.1|39602.1|39562.1|39612.1|39572.1|39567.1|39527.1|24
1606737300000|2020-11-30 11:55:00|39597.7|39557.7|39592.1|39552.1|39607.1|39567.1|39592.1|39552.1|6
1606737600000|2020-11-30 12:00:00|39597.1|39557.1|39627.1|39587.1|39627.1|39587.1|39572.1|39532.1|59
1606737900000|2020-11-30 12:05:00|39637.1|39597.1|39622.1|39582.1|39647.1|39607.1|39617.7|39577.7|36
1606738200000|2020-11-30 12:10:00|39617.7|39577.7|39622.1|39582.1|39627.1|39587.1|39612.1|39572.1|10
1606738500000|2020-11-30 12:15:00|39622.7|39582.7|39627.1|39587.1|39637.1|39597.1|39617.1|39577.1|13
1606738800000|2020-11-30 12:20:00|39632.1|39592.1|39627.1|39587.1|39637.1|39597.1|39617.1|39577.1|29
1606739100000|2020-11-30 12:25:00|39626.5|39586.5|39629.3|39589.3|39629.3|39589.3|39588.2|39548.2|28
1606739400000|2020-11-30 12:30:00|39629.9|39589.9|39619.3|39579.3|39639.3|39599.3|39614.3|39574.3|19
1606739700000|2020-11-30 12:35:00|39618.7|39578.7|39624.3|39584.3|39639.3|39599.3|39609.3|39569.3|25
1606740000000|2020-11-30 12:40:00|39628.7|39588.7|39584.3|39544.3|39634.3|39594.3|39584.3|39544.3|18
1606740300000|2020-11-30 12:45:00|39588.7|39548.7|39594.3|39554.3|39604.8|39564.8|39584.3|39544.3|20
1606740600000|2020-11-30 12:50:00|39607|39567|39592|39552|39617|39577|39587|39547|9
1606740900000|2020-11-30 12:55:00|39587|39547|39574.8|39534.8|39589.3|39549.3|39570.4|39530.4|32
1606741200000|2020-11-30 13:00:00|39579.8|39539.8|39615.4|39575.4|39640.4|39600.4|39579.8|39539.8|24
1606741500000|2020-11-30 13:05:00|39610.9|39570.9|39589.3|39549.3|39630.4|39590.4|39584.8|39544.8|43
1606741800000|2020-11-30 13:10:00|39584.8|39544.8|39568.7|39528.7|39599.8|39559.8|39557|39517|112
1606742100000|2020-11-30 13:15:00|39564.2|39524.2|39564.2|39524.2|39579.2|39539.2|39525.3|39485.3|37
1606742400000|2020-11-30 13:20:00|39564.8|39524.8|39475.9|39435.9|39574.2|39534.2|39467|39427|160
1606742700000|2020-11-30 13:25:00|39480.3|39440.3|39466.4|39426.4|39505.9|39465.9|39461.4|39421.4|89
1606743000000|2020-11-30 13:30:00|39465.9|39425.9|39477|39437|39497.5|39457.5|39461.4|39421.4|53
1606743300000|2020-11-30 13:35:00|39472.5|39432.5|39432.5|39392.5|39497|39457|39432.5|39392.5|102
1606743600000|2020-11-30 13:40:00|39422.5|39382.5|39375.9|39335.9|39437|39397|39352|39312|365
1606746600000|2020-11-30 14:30:00|39373|39333|39214.1|39174.1|39536.9|39496.9|39208|39168|1413
1606746900000|2020-11-30 14:35:00|39219.1|39179.1|39183|39143|39278.5|39238.5|39154.6|39114.6|964
1606747200000|2020-11-30 14:40:00|39182.4|39142.4|39099.6|39059.6|39183|39143|39076.3|39036.3|684
1606747500000|2020-11-30 14:45:00|39095.2|39055.2|39166.3|39126.3|39186.3|39146.3|39065.2|39025.2|658
1606747800000|2020-11-30 14:50:00|39166.8|39126.8|39186.2|39146.2|39196.2|39156.2|39126.2|39086.2|671
1606748100000|2020-11-30 14:55:00|39181.2|39141.2|39166.2|39126.2|39186.2|39146.2|39131.2|39091.2|255
1606748400000|2020-11-30 15:00:00|39165.7|39125.7|39097.9|39057.9|39166.2|39126.2|39066.8|39026.8|403
1606748700000|2020-11-30 15:05:00|39107.3|39067.3|39097.3|39057.3|39117.3|39077.3|39057.3|39017.3|656
1606749000000|2020-11-30 15:10:00|39096.2|39056.2|39225.7|39185.7|39230.7|39190.7|39037.9|38997.9|519
1606749300000|2020-11-30 15:15:00|39235.7|39195.7|39226.2|39186.2|39236.2|39196.2|39160.7|39120.7|300
1606749600000|2020-11-30 15:20:00|39230.7|39190.7|39296.2|39256.2|39306.2|39266.2|39206.8|39166.8|285
1606749900000|2020-11-30 15:25:00|39296.7|39256.7|39256.2|39216.2|39296.7|39256.7|39251.2|39211.2|354
1606750200000|2020-11-30 15:30:00|39266.2|39226.2|39309.5|39269.5|39325.1|39285.1|39231.2|39191.2|403
1606750500000|2020-11-30 15:35:00|39315.1|39275.1|39247.3|39207.3|39325.1|39285.1|39237.8|39197.8|360
1606750800000|2020-11-30 15:40:00|39237.8|39197.8|39276.2|39236.2|39285.6|39245.6|39237.8|39197.8|184
1606751100000|2020-11-30 15:45:00|39280.6|39240.6|39332.3|39292.3|39332.3|39292.3|39241.2|39201.2|215
1606751400000|2020-11-30 15:50:00|39331.7|39291.7|39418.3|39378.3|39457.8|39417.8|39308.3|39268.3|446
1606751700000|2020-11-30 15:55:00|39423.3|39383.3|39317.2|39277.2|39438.3|39398.3|39317.2|39277.2|520
1606752000000|2020-11-30 16:00:00|39318.3|39278.3|39276.1|39236.1|39332.2|39292.2|39276.1|39236.1|255
1606752300000|2020-11-30 16:05:00|39281.1|39241.1|39296.1|39256.1|39315.6|39275.6|39267.2|39227.2|164
1606752600000|2020-11-30 16:10:00|39291.7|39251.7|39390.6|39350.6|39395|39355|39286.7|39246.7|184
1606752900000|2020-11-30 16:15:00|39386.1|39346.1|39436.1|39396.1|39446.1|39406.1|39381.1|39341.1|333
1606753200000|2020-11-30 16:20:00|39441.1|39401.1|39400|39360|39452.8|39412.8|39393.9|39353.9|241
1606753500000|2020-11-30 16:25:00|39399.5|39359.5|39374.5|39334.5|39420|39380|39373.9|39333.9|236
1606753800000|2020-11-30 16:30:00|39379.5|39339.5|39386.1|39346.1|39395|39355|39354.5|39314.5|345
1606754100000|2020-11-30 16:35:00|39377.2|39337.2|39356.6|39316.6|39391.1|39351.1|39337.2|39297.2|186
1606754400000|2020-11-30 16:40:00|39366.6|39326.6|39386.6|39346.6|39396.6|39356.6|39366.6|39326.6|130
1606754700000|2020-11-30 16:45:00|39387.2|39347.2|39406.6|39366.6|39421.6|39381.6|39346.6|39306.6|178
1606755000000|2020-11-30 16:50:00|39407.2|39367.2|39396.6|39356.6|39421.6|39381.6|39381.1|39341.1|169
1606755300000|2020-11-30 16:55:00|39416.6|39376.6|39451.6|39411.6|39476.6|39436.6|39396.6|39356.6|219
1606755600000|2020-11-30 17:00:00|39446.6|39406.6|39434.9|39394.9|39471|39431|39434.9|39394.9|130
1606755900000|2020-11-30 17:05:00|39444.9|39404.9|39403.9|39363.9|39444.9|39404.9|39385.5|39345.5|267
1606756200000|2020-11-30 17:10:00|39393.9|39353.9|39369.4|39329.4|39404.4|39364.4|39352.2|39312.2|239
1606756500000|2020-11-30 17:15:00|39369.9|39329.9|39354.4|39314.4|39374.4|39334.4|39354.4|39314.4|193
1606756800000|2020-11-30 17:20:00|39364.4|39324.4|39346|39306|39374.4|39334.4|39331|39291|163
1606757100000|2020-11-30 17:25:00|39336|39296|39276|39236|39351.5|39311.5|39276|39236|329
1606757400000|2020-11-30 17:30:00|39276.5|39236.5|39243.8|39203.8|39294.9|39254.9|39239.4|39199.4|253
1606757700000|2020-11-30 17:35:00|39234.4|39194.4|39235.4|39195.4|39265.4|39225.4|39226|39186|180
1606758000000|2020-11-30 17:40:00|39236|39196|39275.4|39235.4|39285.4|39245.4|39236|39196|137
1606758300000|2020-11-30 17:45:00|39285.4|39245.4|39275.4|39235.4|39315.4|39275.4|39265.4|39225.4|218
1606758600000|2020-11-30 17:50:00|39270.4|39230.4|39313.2|39273.2|39323.2|39283.2|39266|39226|144
1606758900000|2020-11-30 17:55:00|39323.2|39283.2|39288.2|39248.2|39323.2|39283.2|39273.2|39233.2|138
1606759200000|2020-11-30 18:00:00|39292.7|39252.7|39339.9|39299.9|39345.4|39305.4|39292.7|39252.7|245
1606759500000|2020-11-30 18:05:00|39344.3|39304.3|39305.4|39265.4|39344.9|39304.9|39304.3|39264.3|128
1606759800000|2020-11-30 18:10:00|39315.4|39275.4|39235.9|39195.9|39315.9|39275.9|39225.9|39185.9|289
1606760100000|2020-11-30 18:15:00|39230.9|39190.9|39225.9|39185.9|39255.4|39215.4|39216.5|39176.5|181
1606760400000|2020-11-30 18:20:00|39235.9|39195.9|39217|39177|39245.9|39205.9|39217|39177|122
1606760700000|2020-11-30 18:25:00|39226.4|39186.4|39181.4|39141.4|39226.4|39186.4|39137.5|39097.5|262
1606761000000|2020-11-30 18:30:00|39182|39142|39152|39112|39216.4|39176.4|39147|39107|220
1606761300000|2020-11-30 18:35:00|39147.5|39107.5|39195.9|39155.9|39205.3|39165.3|39107.5|39067.5|223
1606761600000|2020-11-30 18:40:00|39185.9|39145.9|39192|39152|39221.4|39181.4|39177|39137|130
1606761900000|2020-11-30 18:45:00|39192.5|39152.5|39186.9|39146.9|39197.5|39157.5|39176.9|39136.9|138
1606762200000|2020-11-30 18:50:00|39181.9|39141.9|39162.5|39122.5|39196.9|39156.9|39157.5|39117.5|203
1606762500000|2020-11-30 18:55:00|39166.9|39126.9|39166.9|39126.9|39186.9|39146.9|39146.4|39106.4|200
1606762800000|2020-11-30 19:00:00|39161.9|39121.9|39086.4|39046.4|39181.9|39141.9|39086.4|39046.4|353
1606763100000|2020-11-30 19:05:00|39085.8|39045.8|39134.8|39094.8|39135.8|39095.8|39037.5|38997.5|689
1606763400000|2020-11-30 19:10:00|39139.8|39099.8|39102.6|39062.6|39205.3|39165.3|39064.2|39024.2|1947
1606763700000|2020-11-30 19:15:00|39103.1|39063.1|39081.4|39041.4|39132.6|39092.6|39077.4|39037.4|529
1606784400000|2020-12-01 01:00:00|39135.8|39095.8|39111.3|39071.3|39245.8|39205.8|39100.8|39060.8|157
1606784700000|2020-12-01 01:05:00|39111.9|39071.9|39065.8|39025.8|39116.3|39076.3|39030.8|38990.8|137
1606785000000|2020-12-01 01:10:00|39065.2|39025.2|39070.8|39030.8|39105.8|39065.8|39056.3|39016.3|63
1606785300000|2020-12-01 01:15:00|39070.2|39030.2|39060.8|39020.8|39120.8|39080.8|39051.3|39011.3|65
1606785600000|2020-12-01 01:20:00|39055.8|39015.8|39056.3|39016.3|39065.2|39025.2|39046.3|39006.3|28
1606785900000|2020-12-01 01:25:00|39060.8|39020.8|39090.7|39050.7|39090.7|39050.7|39046.3|39006.3|23
1606786200000|2020-12-01 01:30:00|39090.2|39050.2|39105.7|39065.7|39110.7|39070.7|39076.3|39036.3|21
1606786500000|2020-12-01 01:35:00|39110.7|39070.7|39096.3|39056.3|39120.7|39080.7|39090.7|39050.7|9794
1606786800000|2020-12-01 01:40:00|39095.7|39055.7|39130.7|39090.7|39131.3|39091.3|39075.7|39035.7|33
1606787100000|2020-12-01 01:45:00|39126.3|39086.3|39170.7|39130.7|39175.2|39135.2|39125.7|39085.7|46
1606787400000|2020-12-01 01:50:00|39166.2|39126.2|39135.7|39095.7|39166.2|39126.2|39125.7|39085.7|31
1606787700000|2020-12-01 01:55:00|39130.7|39090.7|39170.7|39130.7|39180.7|39140.7|39125.7|39085.7|17
1606788000000|2020-12-01 02:00:00|39165.7|39125.7|39145.7|39105.7|39165.7|39125.7|39135.7|39095.7|37
1606788300000|2020-12-01 02:05:00|39135.7|39095.7|39135.7|39095.7|39150.7|39110.7|39130.7|39090.7|26
1606788600000|2020-12-01 02:10:00|39130.7|39090.7|39140.7|39100.7|39140.7|39100.7|39130.7|39090.7|1
1606788900000|2020-12-01 02:15:00|39136.2|39096.2|39140.7|39100.7|39145.7|39105.7|39135.7|39095.7|20
1606789200000|2020-12-01 02:20:00|39145.7|39105.7|39140.7|39100.7|39145.7|39105.7|39120.1|39080.1|16
1606789500000|2020-12-01 02:25:00|39140.1|39100.1|39130.6|39090.6|39140.7|39100.7|39125.6|39085.6|3
1606789800000|2020-12-01 02:30:00|39130.1|39090.1|39115.6|39075.6|39130.6|39090.6|39110.6|39070.6|10
1606790100000|2020-12-01 02:35:00|39116.2|39076.2|39125.6|39085.6|39135.6|39095.6|39116.2|39076.2|6
1606790400000|2020-12-01 02:40:00|39130.6|39090.6|39140.6|39100.6|39155.1|39115.1|39130.6|39090.6|25
1606790700000|2020-12-01 02:45:00|39136.1|39096.1|39135.6|39095.6|39145.6|39105.6|39120.6|39080.6|16
1606791000000|2020-12-01 02:50:00|39130.6|39090.6|39150.6|39110.6|39150.6|39110.6|39125.6|39085.6|3
1606791300000|2020-12-01 02:55:00|39150.1|39110.1|39140.6|39100.6|39150.1|39110.1|39135.6|39095.6|4
1606791600000|2020-12-01 03:00:00|39136.1|39096.1|39125.6|39085.6|39145.6|39105.6|39120.6|39080.6|7
1606791900000|2020-12-01 03:05:00|39125.1|39085.1|39130.6|39090.6|39130.6|39090.6|39120.6|39080.6|0
1606792200000|2020-12-01 03:10:00|39130.1|39090.1|39130.6|39090.6|39130.6|39090.6|39125.6|39085.6|3
1606792500000|2020-12-01 03:15:00|39135|39095|39135.6|39095.6|39140.6|39100.6|39130.6|39090.6|0
1606792800000|2020-12-01 03:20:00|39140|39100|39140.6|39100.6|39145.6|39105.6|39140|39100|1
1606793100000|2020-12-01 03:25:00|39145|39105|39160.5|39120.5|39170.6|39130.6|39145|39105|9
1606793400000|2020-12-01 03:30:00|39165|39125|39180.5|39140.5|39185.5|39145.5|39160.5|39120.5|8
1606793700000|2020-12-01 03:35:00|39185|39145|39180.5|39140.5|39190.5|39150.5|39180.5|39140.5|2
1606794000000|2020-12-01 03:40:00|39176.1|39136.1|39190.5|39150.5|39190.5|39150.5|39175.5|39135.5|4
1606794300000|2020-12-01 03:45:00|39190|39150|39180.5|39140.5|39190.5|39150.5|39180.5|39140.5|8
1606794600000|2020-12-01 03:50:00|39181|39141|39205.5|39165.5|39225|39185|39181|39141|17
1606794900000|2020-12-01 03:55:00|39206|39166|39205.5|39165.5|39210.5|39170.5|39200.5|39160.5|14
1606795200000|2020-12-01 04:00:00|39206|39166|39200.5|39160.5|39210.5|39170.5|39200.5|39160.5|4
1606795500000|2020-12-01 04:05:00|39200|39160|39195.5|39155.5|39205|39165|39195.5|39155.5|7
1606795800000|2020-12-01 04:10:00|39195|39155|39180.5|39140.5|39195|39155|39180.5|39140.5|12
1606796100000|2020-12-01 04:15:00|39176|39136|39175.5|39135.5|39180.5|39140.5|39170.5|39130.5|5
1606796400000|2020-12-01 04:20:00|39171|39131|39165.5|39125.5|39175.5|39135.5|39165.5|39125.5|2
1606796700000|2020-12-01 04:25:00|39166|39126|39165.5|39125.5|39174.9|39134.9|39160.5|39120.5|4
1606797000000|2020-12-01 04:30:00|39165.4|39125.4|39170.4|39130.4|39170.4|39130.4|39165.4|39125.4|3
1606797300000|2020-12-01 04:35:00|39166|39126|39165.4|39125.4|39170.4|39130.4|39165.4|39125.4|0
1606797600000|2020-12-01 04:40:00|39164.9|39124.9|39160.4|39120.4|39164.9|39124.9|39160.4|39120.4|2
1606797900000|2020-12-01 04:45:00|39155.4|39115.4|39155.4|39115.4|39160.4|39120.4|39155.4|39115.4|2
1606798200000|2020-12-01 04:50:00|39150.4|39110.4|39150.4|39110.4|39155.4|39115.4|39150.4|39110.4|5
1606798500000|2020-12-01 04:55:00|39145.9|39105.9|39150.4|39110.4|39150.4|39110.4|39145.4|39105.4|5
1606798800000|2020-12-01 05:00:00|39145.9|39105.9|39150.4|39110.4|39150.4|39110.4|39145.4|39105.4|1
1606799100000|2020-12-01 05:05:00|39149.9|39109.9|39145.4|39105.4|39149.9|39109.9|39140.4|39100.4|2
1606799400000|2020-12-01 05:10:00|39140.4|39100.4|39115.4|39075.4|39140.4|39100.4|39115.4|39075.4|10
1606799700000|2020-12-01 05:15:00|39125.4|39085.4|39115.4|39075.4|39125.4|39085.4|39114.8|39074.8|11
1606800000000|2020-12-01 05:20:00|39120.4|39080.4|39150.4|39110.4|39155.4|39115.4|39120.4|39080.4|49
1606800300000|2020-12-01 05:25:00|39149.8|39109.8|39150.4|39110.4|39150.4|39110.4|39140.4|39100.4|5
1606800600000|2020-12-01 05:30:00|39149.8|39109.8|39190.3|39150.3|39210.3|39170.3|39149.8|39109.8|90
1606800900000|2020-12-01 05:35:00|39185.9|39145.9|39170.3|39130.3|39190.3|39150.3|39170.3|39130.3|25
1606801200000|2020-12-01 05:40:00|39174.8|39134.8|39170.3|39130.3|39175.3|39135.3|39155.3|39115.3|5
1606801500000|2020-12-01 05:45:00|39169.8|39129.8|39130.3|39090.3|39175.3|39135.3|39130.3|39090.3|7
1606801800000|2020-12-01 05:50:00|39134.8|39094.8|39130.3|39090.3|39135.3|39095.3|39115.3|39075.3|17
1606802100000|2020-12-01 05:55:00|39129.8|39089.8|39120.3|39080.3|39129.8|39089.8|39115.8|39075.8|14
1606802400000|2020-12-01 06:00:00|39120.8|39080.8|39125.3|39085.3|39125.3|39085.3|39110.3|39070.3|16
1606802700000|2020-12-01 06:05:00|39130.3|39090.3|39120.3|39080.3|39130.3|39090.3|39115.3|39075.3|18
1606803000000|2020-12-01 06:10:00|39124.8|39084.8|39135.3|39095.3|39135.3|39095.3|39120.3|39080.3|6
1606803300000|2020-12-01 06:15:00|39130.8|39090.8|39144.7|39104.7|39145.3|39105.3|39125.3|39085.3|7
1606803600000|2020-12-01 06:20:00|39140.3|39100.3|39120.3|39080.3|39144.7|39104.7|39110.3|39070.3|25
1606803900000|2020-12-01 06:25:00|39120.8|39080.8|39115.3|39075.3|39125.3|39085.3|39105.3|39065.3|26
1606804200000|2020-12-01 06:30:00|39110.3|39070.3|39100.2|39060.2|39110.3|39070.3|39090.2|39050.2|26
1606804500000|2020-12-01 06:35:00|39095.8|39055.8|39041.3|39001.3|39095.8|39055.8|39036.3|38996.3|36
1606804800000|2020-12-01 06:40:00|39036.8|38996.8|39041.3|39001.3|39045.8|39005.8|39036.3|38996.3|16
1606805100000|2020-12-01 06:45:00|39040.7|39000.7|39025.2|38985.2|39040.7|39000.7|39020.2|38980.2|55
1606805400000|2020-12-01 06:50:00|39030.2|38990.2|39015.2|38975.2|39030.2|38990.2|39015.2|38975.2|24
1606805700000|2020-12-01 06:55:00|39020.2|38980.2|39065.2|39025.2|39075.2|39035.2|39020.2|38980.2|44
1606806000000|2020-12-01 07:00:00|39070.2|39030.2|39055.2|39015.2|39070.2|39030.2|39055.2|39015.2|37
1606806300000|2020-12-01 07:05:00|39050.2|39010.2|39045.2|39005.2|39060.2|39020.2|39045.2|39005.2|35
1606806600000|2020-12-01 07:10:00|39050.2|39010.2|39075.2|39035.2|39080.2|39040.2|39050.2|39010.2|35
1606806900000|2020-12-01 07:15:00|39070.7|39030.7|39085.2|39045.2|39090.2|39050.2|39070.2|39030.2|26
1606807200000|2020-12-01 07:20:00|39080.2|39040.2|39085.2|39045.2|39085.2|39045.2|39075.2|39035.2|11
1606807500000|2020-12-01 07:25:00|39090.2|39050.2|39105.2|39065.2|39120.2|39080.2|39090.2|39050.2|17
1606807800000|2020-12-01 07:30:00|39115.2|39075.2|39085.1|39045.1|39115.2|39075.2|39085.1|39045.1|12
1606808100000|2020-12-01 07:35:00|39090.1|39050.1|39095.1|39055.1|39100.1|39060.1|39085.1|39045.1|11
1606808400000|2020-12-01 07:40:00|39099.6|39059.6|39075.1|39035.1|39100.1|39060.1|39075.1|39035.1|17
1606808700000|2020-12-01 07:45:00|39080.1|39040.1|39035.1|38995.1|39080.1|39040.1|39035.1|38995.1|32
1606809000000|2020-12-01 07:50:00|39040.1|39000.1|39045.1|39005.1|39045.1|39005.1|39035.1|38995.1|24
1606809300000|2020-12-01 07:55:00|39040.6|39000.6|39045.1|39005.1|39045.1|39005.1|39035.1|38995.1|14
1606809600000|2020-12-01 08:00:00|39040.6|39000.6|39025.1|38985.1|39040.6|39000.6|39015.1|38975.1|22
1606809900000|2020-12-01 08:05:00|39025.6|38985.6|39035.1|38995.1|39045.1|39005.1|39025.1|38985.1|119
1606810200000|2020-12-01 08:10:00|39040.1|39000.1|38985.1|38945.1|39040.6|39000.6|38985.1|38945.1|107
1606810500000|2020-12-01 08:15:00|38990.1|38950.1|39005.1|38965.1|39005.1|38965.1|38980.1|38940.1|69
1606810800000|2020-12-01 08:20:00|39010.1|38970.1|39005.1|38965.1|39025.1|38985.1|39005.1|38965.1|20
1606811100000|2020-12-01 08:25:00|39005.6|38965.6|39015.1|38975.1|39020.6|38980.6|39000.1|38960.1|29
1606811400000|2020-12-01 08:30:00|39005.1|38965.1|39040|39000|39045|39005|39005.1|38965.1|73
1606811700000|2020-12-01 08:35:00|39035.6|38995.6|39040|39000|39045|39005|39025|38985|15
1606812000000|2020-12-01 08:40:00|39044.5|39004.5|39025|38985|39045|39005|39024.5|38984.5|18
1606812300000|2020-12-01 08:45:00|39020|38980|39025|38985|39040|39000|39020|38980|10
1606812600000|2020-12-01 08:50:00|39025.5|38985.5|39025|38985|39040|39000|39025|38985|3
1606812900000|2020-12-01 08:55:00|39030|38990|39030|38990|39035|38995|39025|38985|9
1606813200000|2020-12-01 09:00:00|39034.5|38994.5|39035|38995|39045|39005|39030|38990|14
1606813500000|2020-12-01 09:05:00|39025|38985|39000|38960|39030|38990|38985|38945|36
1606813800000|2020-12-01 09:10:00|38999.5|38959.5|39000|38960|39005|38965|38975|38935|32
1606814100000|2020-12-01 09:15:00|39005|38965|39025|38985|39025|38985|38995|38955|11
1606814400000|2020-12-01 09:20:00|39020|38980|39040|39000|39044.5|39004.5|39020|38980|15
1606814700000|2020-12-01 09:25:00|39040.5|39000.5|39035|38995|39045|39005|39030|38990|23
1606815000000|2020-12-01 09:30:00|39040|39000|39029.9|38989.9|39045|39005|39010|38970|25
1606815300000|2020-12-01 09:35:00|39034.9|38994.9|39024.9|38984.9|39034.9|38994.9|39014.9|38974.9|20
1606815600000|2020-12-01 09:40:00|39019.9|38979.9|39024.9|38984.9|39024.9|38984.9|38994.9|38954.9|24
1606815900000|2020-12-01 09:45:00|39024.4|38984.4|39019.9|38979.9|39036|38996|38974.9|38934.9|111
1606816200000|2020-12-01 09:50:00|39020.4|38980.4|39039.9|38999.9|39044.9|39004.9|39014.9|38974.9|21
1606816500000|2020-12-01 09:55:00|39044.9|39004.9|39024.9|38984.9|39044.9|39004.9|39019.9|38979.9|7
1606816800000|2020-12-01 10:00:00|39019.9|38979.9|39044.9|39004.9|39044.9|39004.9|39005.4|38965.4|54
1606817100000|2020-12-01 10:05:00|39039.9|38999.9|39029.9|38989.9|39044.9|39004.9|39029.9|38989.9|20
1606817400000|2020-12-01 10:10:00|39030.4|38990.4|39084.9|39044.9|39084.9|39044.9|39029.9|38989.9|7
1606817700000|2020-12-01 10:15:00|39079.9|39039.9|39094.9|39054.9|39124.9|39084.9|39079.9|39039.9|37
1606818000000|2020-12-01 10:20:00|39094.4|39054.4|39079.9|39039.9|39094.4|39054.4|39074.9|39034.9|17
1606818300000|2020-12-01 10:25:00|39075.4|39035.4|39139.9|39099.9|39144.9|39104.9|39074.9|39034.9|47
1606818600000|2020-12-01 10:30:00|39140.4|39100.4|39119.8|39079.8|39154.9|39114.9|39109.9|39069.9|47
1606818900000|2020-12-01 10:35:00|39124.3|39084.3|39149.8|39109.8|39169.8|39129.8|39124.3|39084.3|29
1606819200000|2020-12-01 10:40:00|39149.3|39109.3|39144.8|39104.8|39164.3|39124.3|39134.8|39094.8|24
1606819500000|2020-12-01 10:45:00|39139.8|39099.8|39124.8|39084.8|39139.8|39099.8|39124.8|39084.8|23
1606819800000|2020-12-01 10:50:00|39124.3|39084.3|39144.8|39104.8|39159.8|39119.8|39114.8|39074.8|34
1606820100000|2020-12-01 10:55:00|39145.8|39105.8|39144.8|39104.8|39154.8|39114.8|39139.8|39099.8|24
1606820400000|2020-12-01 11:00:00|39149.3|39109.3|39224.8|39184.8|39229.8|39189.8|39139.8|39099.8|61
1606820700000|2020-12-01 11:05:00|39219.8|39179.8|39235.3|39195.3|39246.3|39206.3|39214.8|39174.8|111
1606821000000|2020-12-01 11:10:00|39234.8|39194.8|39245.3|39205.3|39280.3|39240.3|39205.3|39165.3|79
1606821300000|2020-12-01 11:15:00|39240.8|39200.8|39250.3|39210.3|39250.3|39210.3|39220.3|39180.3|70
1606821600000|2020-12-01 11:20:00|39254.8|39214.8|39285.3|39245.3|39290.3|39250.3|39245.3|39205.3|26
1606821900000|2020-12-01 11:25:00|39284.8|39244.8|39315.3|39275.3|39355.3|39315.3|39284.8|39244.8|80
1606822200000|2020-12-01 11:30:00|39310.3|39270.3|39285.3|39245.3|39315.3|39275.3|39274.8|39234.8|12
1606822500000|2020-12-01 11:35:00|39280.3|39240.3|39285.3|39245.3|39295.3|39255.3|39265.3|39225.3|24
1606822800000|2020-12-01 11:40:00|39280.3|39240.3|39300.2|39260.2|39300.2|39260.2|39280.3|39240.3|16
1606823100000|2020-12-01 11:45:00|39299.2|39259.2|39280.2|39240.2|39299.2|39259.2|39275.2|39235.2|9
1606823400000|2020-12-01 11:50:00|39284.7|39244.7|39320.2|39280.2|39335.2|39295.2|39275.2|39235.2|38
1606823700000|2020-12-01 11:55:00|39325.2|39285.2|39310.2|39270.2|39325.2|39285.2|39285.2|39245.2|24
1606824000000|2020-12-01 12:00:00|39305.7|39265.7|39335.2|39295.2|39340.2|39300.2|39300.2|39260.2|44
1606824300000|2020-12-01 12:05:00|39336.2|39296.2|39320.2|39280.2|39345.2|39305.2|39315.2|39275.2|91
1606824600000|2020-12-01 12:10:00|39310.2|39270.2|39295.2|39255.2|39325.2|39285.2|39290.2|39250.2|98
1606824900000|2020-12-01 12:15:00|39290.2|39250.2|39275.2|39235.2|39290.2|39250.2|39275.2|39235.2|15
1606825200000|2020-12-01 12:20:00|39270.2|39230.2|39270.2|39230.2|39275.2|39235.2|39265.2|39225.2|14
1606825500000|2020-12-01 12:25:00|39274.7|39234.7|39265.2|39225.2|39275.2|39235.2|39265.2|39225.2|6
1606825800000|2020-12-01 12:30:00|39255.2|39215.2|39220.2|39180.2|39265.2|39225.2|39215.7|39175.7|49
1606826100000|2020-12-01 12:35:00|39225.2|39185.2|39190.2|39150.2|39225.2|39185.2|39180.2|39140.2|47
1606826400000|2020-12-01 12:40:00|39189.6|39149.6|39195.1|39155.1|39205.1|39165.1|39175.1|39135.1|21
1606826700000|2020-12-01 12:45:00|39185.1|39145.1|39155.1|39115.1|39195.1|39155.1|39155.1|39115.1|36
1606827000000|2020-12-01 12:50:00|39154.6|39114.6|39145.1|39105.1|39155.1|39115.1|39125.1|39085.1|56
1606827300000|2020-12-01 12:55:00|39135.1|39095.1|39175.1|39135.1|39175.1|39135.1|39135.1|39095.1|22
1606827600000|2020-12-01 13:00:00|39170.1|39130.1|39160.1|39120.1|39175.1|39135.1|39145.1|39105.1|50
1606827900000|2020-12-01 13:05:00|39155.6|39115.6|39165.1|39125.1|39175.1|39135.1|39145.1|39105.1|20
1606828200000|2020-12-01 13:10:00|39160.1|39120.1|39145.1|39105.1|39165.1|39125.1|39144.6|39104.6|71
1606828500000|2020-12-01 13:15:00|39140.6|39100.6|39180.1|39140.1|39180.1|39140.1|39140.6|39100.6|72
1606828800000|2020-12-01 13:20:00|39184.6|39144.6|39154.6|39114.6|39185.1|39145.1|39149.6|39109.6|28
1606829100000|2020-12-01 13:25:00|39159.6|39119.6|39169.6|39129.6|39179.6|39139.6|39154.6|39114.6|13
1606829400000|2020-12-01 13:30:00|39164.6|39124.6|39144.6|39104.6|39174|39134|39144.6|39104.6|29
1606829700000|2020-12-01 13:35:00|39154|39114|39159.5|39119.5|39184.5|39144.5|39144|39104|68
1606830000000|2020-12-01 13:40:00|39164.5|39124.5|39174.5|39134.5|39184.5|39144.5|39155.1|39115.1|61
1606833000000|2020-12-01 14:30:00|39134|39094|39096.9|39056.9|39134|39094|38991.9|38951.9|1050
1606833300000|2020-12-01 14:35:00|39096.4|39056.4|39201.9|39161.9|39201.9|39161.9|39071.4|39031.4|571
1606833600000|2020-12-01 14:40:00|39202.9|39162.9|39181.9|39141.9|39241.9|39201.9|39166.9|39126.9|366
1606833900000|2020-12-01 14:45:00|39201.9|39161.9|39222.4|39182.4|39231.9|39191.9|39171.9|39131.9|429
1606834200000|2020-12-01 14:50:00|39227.4|39187.4|39221.9|39181.9|39241.9|39201.9|39161.4|39121.4|352
1606834500000|2020-12-01 14:55:00|39231.9|39191.9|39257.4|39217.4|39282.4|39242.4|39212.4|39172.4|289
1606834800000|2020-12-01 15:00:00|39262.4|39222.4|39233.4|39193.4|39262.4|39222.4|39182.4|39142.4|293
1606835100000|2020-12-01 15:05:00|39223.9|39183.9|39232.9|39192.9|39302.4|39262.4|39223.9|39183.9|239
1606835400000|2020-12-01 15:10:00|39242.9|39202.9|39222.9|39182.9|39242.9|39202.9|39162.9|39122.9|249
1606835700000|2020-12-01 15:15:00|39232.9|39192.9|39317.9|39277.9|39342.9|39302.9|39232.9|39192.9|453
1606836000000|2020-12-01 15:20:00|39318.4|39278.4|39323.4|39283.4|39407.9|39367.9|39317.9|39277.9|361
1606836300000|2020-12-01 15:25:00|39328.4|39288.4|39324.9|39284.9|39343.9|39303.9|39264.4|39224.4|402
1606836600000|2020-12-01 15:30:00|39314.9|39274.9|39264.9|39224.9|39314.9|39274.9|39255.4|39215.4|247
1606836900000|2020-12-01 15:35:00|39255.9|39215.9|39314.3|39274.3|39314.3|39274.3|39229.9|39189.9|272
1606837200000|2020-12-01 15:40:00|39325.4|39285.4|39344.3|39304.3|39349.3|39309.3|39254.3|39214.3|243
1606837500000|2020-12-01 15:45:00|39334.3|39294.3|39349.3|39309.3|39384.3|39344.3|39324.3|39284.3|204
1606837800000|2020-12-01 15:50:00|39349.8|39309.8|39429.3|39389.3|39429.3|39389.3|39349.8|39309.8|148
1606838100000|2020-12-01 15:55:00|39434.3|39394.3|39454.3|39414.3|39474.3|39434.3|39413.8|39373.8|232
1606838400000|2020-12-01 16:00:00|39454.8|39414.8|39394.3|39354.3|39464.3|39424.3|39394.3|39354.3|208
1606838700000|2020-12-01 16:05:00|39404.3|39364.3|39314.8|39274.8|39414.3|39374.3|39309.8|39269.8|326
1606839000000|2020-12-01 16:10:00|39305.8|39265.8|39339.8|39299.8|39384.3|39344.3|39289.3|39249.3|211
1606839300000|2020-12-01 16:15:00|39335.3|39295.3|39314.8|39274.8|39344.8|39304.8|39274.8|39234.8|193
1606839600000|2020-12-01 16:20:00|39304.8|39264.8|39364.8|39324.8|39389.8|39349.8|39294.8|39254.8|133
1606839900000|2020-12-01 16:25:00|39369.8|39329.8|39414.3|39374.3|39434.8|39394.8|39354.3|39314.3|274
1606840200000|2020-12-01 16:30:00|39413.8|39373.8|39419.3|39379.3|39454.3|39414.3|39404.3|39364.3|182
1606840500000|2020-12-01 16:35:00|39418.7|39378.7|39379.2|39339.2|39418.7|39378.7|39374.2|39334.2|184
1606840800000|2020-12-01 16:40:00|39384.2|39344.2|39425.2|39385.2|39429.7|39389.7|39374.2|39334.2|167
1606841100000|2020-12-01 16:45:00|39425.7|39385.7|39433.7|39393.7|39443.2|39403.2|39403.7|39363.7|110
1606841400000|2020-12-01 16:50:00|39423.7|39383.7|39372.7|39332.7|39423.7|39383.7|39367.7|39327.7|145
1606841700000|2020-12-01 16:55:00|39357.7|39317.7|39332.7|39292.7|39387.7|39347.7|39332.7|39292.7|110
1606842000000|2020-12-01 17:00:00|39332.2|39292.2|39307.7|39267.7|39333.2|39293.2|39267.7|39227.7|486
1606842300000|2020-12-01 17:05:00|39308.2|39268.2|39292.7|39252.7|39327.7|39287.7|39282.7|39242.7|122
1606842600000|2020-12-01 17:10:00|39287.7|39247.7|39202.7|39162.7|39292.7|39252.7|39202.7|39162.7|352
1606842900000|2020-12-01 17:15:00|39201.7|39161.7|39153.7|39113.7|39201.7|39161.7|39132.7|39092.7|387
1606843200000|2020-12-01 17:20:00|39154.2|39114.2|39153.7|39113.7|39183.7|39143.7|39133.7|39093.7|222
1606843500000|2020-12-01 17:25:00|39149.2|39109.2|39073.7|39033.7|39163.7|39123.7|39043.7|39003.7|503
1606843800000|2020-12-01 17:30:00|39074.2|39034.2|39019.2|38979.2|39074.2|39034.2|38984.2|38944.2|304
1606844100000|2020-12-01 17:35:00|39023.7|38983.7|39014.1|38974.1|39034.2|38994.2|38994.2|38954.2|209
1606844400000|2020-12-01 17:40:00|39018.6|38978.6|38974.6|38934.6|39034.1|38994.1|38974.1|38934.1|174
1606844700000|2020-12-01 17:45:00|38984.1|38944.1|38999.6|38959.6|39024.1|38984.1|38979.6|38939.6|159
1606845000000|2020-12-01 17:50:00|39004.1|38964.1|39024.1|38984.1|39043.6|39003.6|39004.1|38964.1|225
1606845300000|2020-12-01 17:55:00|39024.6|38984.6|39074.6|39034.6|39084.1|39044.1|39024.6|38984.6|238
1606845600000|2020-12-01 18:00:00|39089.1|39049.1|39049.1|39009.1|39089.1|39049.1|39049.1|39009.1|170
1606845900000|2020-12-01 18:05:00|39044.1|39004.1|39029.1|38989.1|39054.1|39014.1|38999.1|38959.1|153
1606846200000|2020-12-01 18:10:00|39033.6|38993.6|39064.1|39024.1|39074.6|39034.6|39004.1|38964.1|284
1606846500000|2020-12-01 18:15:00|39074.1|39034.1|39104.1|39064.1|39114.6|39074.6|39064.1|39024.1|167
1606846800000|2020-12-01 18:20:00|39105.1|39065.1|39144.1|39104.1|39149.1|39109.1|39094.1|39054.1|153
1606847100000|2020-12-01 18:25:00|39149.1|39109.1|39110.1|39070.1|39149.1|39109.1|39079.1|39039.1|187
1606847400000|2020-12-01 18:30:00|39105.6|39065.6|39098.6|39058.6|39124.1|39084.1|39083.6|39043.6|188
1606847700000|2020-12-01 18:35:00|39099.1|39059.1|39124.5|39084.5|39124.5|39084.5|39098.1|39058.1|164
1606848000000|2020-12-01 18:40:00|39125|39085|39139|39099|39163.5|39123.5|39110|39070|147
1606848300000|2020-12-01 18:45:00|39134.5|39094.5|39094|39054|39164|39124|39094|39054|203
1606848600000|2020-12-01 18:50:00|39103.5|39063.5|39081.5|39041.5|39137.5|39097.5|39066.5|39026.5|630
1606848900000|2020-12-01 18:55:00|39086|39046|39116.5|39076.5|39137|39097|39076.5|39036.5|231
1606849200000|2020-12-01 19:00:00|39107|39067|39117|39077|39136.5|39096.5|39089|39049|250
1606849500000|2020-12-01 19:05:00|39107.5|39067.5|39168|39128|39173|39133|39079|39039|609
1606849800000|2020-12-01 19:10:00|39163|39123|39073.5|39033.5|39178.5|39138.5|39043.5|39003.5|1245
1606850100000|2020-12-01 19:15:00|39074|39034|39102.5|39062.5|39107.5|39067.5|39058.5|39018.5|300
1606870800000|2020-12-02 01:00:00|39158.3|39118.3|39017.8|38977.8|39163.3|39123.3|39002.8|38962.8|437
1606871100000|2020-12-02 01:05:00|39012.8|38972.8|38922.8|38882.8|39022.8|38982.8|38912.8|38872.8|188
1606871400000|2020-12-02 01:10:00|38922.3|38882.3|38972.8|38932.8|38972.8|38932.8|38912.8|38872.8|94
1606871700000|2020-12-02 01:15:00|38972.3|38932.3|38927.8|38887.8|38972.3|38932.3|38927.8|38887.8|42
1606872000000|2020-12-02 01:20:00|38932.8|38892.8|38928.3|38888.3|38937.8|38897.8|38917.8|38877.8|26
1606872300000|2020-12-02 01:25:00|38932.8|38892.8|38892.8|38852.8|38932.8|38892.8|38888.3|38848.3|105
1606872600000|2020-12-02 01:30:00|38887.8|38847.8|38882.8|38842.8|38892.8|38852.8|38867.8|38827.8|76
1606872900000|2020-12-02 01:35:00|38878.3|38838.3|38892.8|38852.8|38897.8|38857.8|38867.8|38827.8|21
1606873200000|2020-12-02 01:40:00|38893.2|38853.2|38907.7|38867.7|38917.7|38877.7|38887.8|38847.8|36
1606873500000|2020-12-02 01:45:00|38912.7|38872.7|38882.7|38842.7|38912.7|38872.7|38877.7|38837.7|34
1606873800000|2020-12-02 01:50:00|38887.2|38847.2|38867.7|38827.7|38887.7|38847.7|38858.2|38818.2|2093
1606874100000|2020-12-02 01:55:00|38863.2|38823.2|38862.7|38822.7|38867.7|38827.7|38857.7|38817.7|9
1606874400000|2020-12-02 02:00:00|38857.7|38817.7|38877.7|38837.7|38882.7|38842.7|38857.7|38817.7|23
1606874700000|2020-12-02 02:05:00|38873.2|38833.2|38867.7|38827.7|38877.7|38837.7|38862.7|38822.7|18
1606875000000|2020-12-02 02:10:00|38862.7|38822.7|38867.7|38827.7|38867.7|38827.7|38857.7|38817.7|21
1606875300000|2020-12-02 02:15:00|38872.7|38832.7|38867.7|38827.7|38872.7|38832.7|38857.7|38817.7|37
1606875600000|2020-12-02 02:20:00|38868.2|38828.2|38872.7|38832.7|38877.7|38837.7|38867.7|38827.7|10
1606875900000|2020-12-02 02:25:00|38872.2|38832.2|38852.7|38812.7|38872.2|38832.2|38827.7|38787.7|64
1606876200000|2020-12-02 02:30:00|38848.1|38808.1|38852.6|38812.6|38857.7|38817.7|38842.7|38802.7|78
1606876500000|2020-12-02 02:35:00|38853.1|38813.1|38872.6|38832.6|38897.6|38857.6|38852.6|38812.6|39
1606876800000|2020-12-02 02:40:00|38877.2|38837.2|38882.6|38842.6|38907.1|38867.1|38877.2|38837.2|36
1606877100000|2020-12-02 02:45:00|38878.1|38838.1|38867.6|38827.6|38887.6|38847.6|38867.6|38827.6|93
1606877400000|2020-12-02 02:50:00|38872.6|38832.6|38867.6|38827.6|38877.6|38837.6|38867.6|38827.6|9
1606877700000|2020-12-02 02:55:00|38872.6|38832.6|38877.6|38837.6|38877.6|38837.6|38842.6|38802.6|21
1606878000000|2020-12-02 03:00:00|38867.6|38827.6|38897.6|38857.6|38907.6|38867.6|38867.6|38827.6|59
1606878300000|2020-12-02 03:05:00|38892.6|38852.6|38887.6|38847.6|38902.6|38862.6|38887.6|38847.6|24
1606878600000|2020-12-02 03:10:00|38897.6|38857.6|38887.6|38847.6|38897.6|38857.6|38887.6|38847.6|14
1606878900000|2020-12-02 03:15:00|38892.6|38852.6|38887.6|38847.6|38898.1|38858.1|38887.6|38847.6|27
1606879200000|2020-12-02 03:20:00|38892.1|38852.1|38887.6|38847.6|38892.1|38852.1|38887.6|38847.6|10
1606879500000|2020-12-02 03:25:00|38888|38848|38887.5|38847.5|38897.5|38857.5|38887.5|38847.5|4
1606879800000|2020-12-02 03:30:00|38888|38848|38892.5|38852.5|38897.5|38857.5|38887.5|38847.5|2
1606880100000|2020-12-02 03:35:00|38888|38848|38887.5|38847.5|38892.5|38852.5|38887.5|38847.5|11
1606880400000|2020-12-02 03:40:00|38889|38849|38898|38858|38898|38858|38889|38849|18
1606880700000|2020-12-02 03:45:00|38889|38849|38898|38858|38898|38858|38889|38849|1
1606881000000|2020-12-02 03:50:00|38889|38849|38889|38849|38898|38858|38889|38849|3
1606881300000|2020-12-02 03:55:00|38888.9|38848.9|38892.5|38852.5|38892.5|38852.5|38888|38848|4
1606881600000|2020-12-02 04:00:00|38892|38852|38892.5|38852.5|38892.5|38852.5|38887.5|38847.5|0
1606881900000|2020-12-02 04:05:00|38893|38853|38893|38853|38897.5|38857.5|38888.4|38848.4|2
1606882200000|2020-12-02 04:10:00|38892.5|38852.5|38892.5|38852.5|38898|38858|38887.5|38847.5|4
1606882500000|2020-12-02 04:15:00|38892.9|38852.9|38907.4|38867.4|38907.5|38867.5|38892.9|38852.9|3
1606882800000|2020-12-02 04:20:00|38902.4|38862.4|38902.4|38862.4|38907.4|38867.4|38902.4|38862.4|14
1606883100000|2020-12-02 04:25:00|||||||||1
1606883400000|2020-12-02 04:30:00|38897.9|38857.9|38902.4|38862.4|38902.4|38862.4|38897.9|38857.9|1
1606883700000|2020-12-02 04:35:00|38902.9|38862.9|38907.4|38867.4|38907.4|38867.4|38902.9|38862.9|0
1606884000000|2020-12-02 04:40:00|38902.9|38862.9|38907.4|38867.4|38907.4|38867.4|38902.4|38862.4|0
1606884300000|2020-12-02 04:45:00|38912.4|38872.4|38917.4|38877.4|38917.4|38877.4|38907.4|38867.4|13
1606884600000|2020-12-02 04:50:00|38912.9|38872.9|38912.4|38872.4|38912.9|38872.9|38912.4|38872.4|1
1606884900000|2020-12-02 04:55:00|38911.9|38871.9|38902.4|38862.4|38912.4|38872.4|38902.4|38862.4|5
1606885200000|2020-12-02 05:00:00|38897.4|38857.4|38892.4|38852.4|38897.4|38857.4|38887.4|38847.4|2
1606885500000|2020-12-02 05:05:00|38893.8|38853.8|38897.4|38857.4|38902.4|38862.4|38893.8|38853.8|2
1606885800000|2020-12-02 05:10:00|38897.3|38857.3|38887.3|38847.3|38897.3|38857.3|38887.3|38847.3|12
1606886100000|2020-12-02 05:15:00|38897.3|38857.3|38887.3|38847.3|38897.3|38857.3|38887.3|38847.3|8
1606886400000|2020-12-02 05:20:00|38882.3|38842.3|38892.3|38852.3|38897.3|38857.3|38877.3|38837.3|19
1606886700000|2020-12-02 05:25:00|38887.3|38847.3|38907.3|38867.3|38907.3|38867.3|38887.3|38847.3|2
1606887000000|2020-12-02 05:30:00|38906.8|38866.8|38877.3|38837.3|38907.3|38867.3|38877.3|38837.3|4
1606887300000|2020-12-02 05:35:00|38882.3|38842.3|38882.3|38842.3|38882.3|38842.3|38877.3|38837.3|39
1606887600000|2020-12-02 05:40:00|38887.3|38847.3|38892.3|38852.3|38892.3|38852.3|38887.3|38847.3|2
1606887900000|2020-12-02 05:45:00|38896.8|38856.8|38892.3|38852.3|38897.3|38857.3|38892.3|38852.3|1
1606888200000|2020-12-02 05:50:00|38902.3|38862.3|38902.3|38862.3|38902.3|38862.3|38897.8|38857.8|4
1606888500000|2020-12-02 05:55:00|38906.8|38866.8|38902.3|38862.3|38907.3|38867.3|38897.7|38857.7|2
1606888800000|2020-12-02 06:00:00|38901.8|38861.8|38887.2|38847.2|38901.8|38861.8|38887.2|38847.2|3
1606889100000|2020-12-02 06:05:00|38886.3|38846.3|38877.2|38837.2|38886.3|38846.3|38877.2|38837.2|42
1606889400000|2020-12-02 06:10:00|38862.2|38822.2|38862.2|38822.2|38862.2|38822.2|38852.2|38812.2|34
1606889700000|2020-12-02 06:15:00|38857.7|38817.7|38867.2|38827.2|38867.2|38827.2|38857.7|38817.7|2
1606890000000|2020-12-02 06:20:00|38862.2|38822.2|38847.7|38807.7|38867.2|38827.2|38847.2|38807.2|6
1606890300000|2020-12-02 06:25:00|38852.2|38812.2|38827.2|38787.2|38852.2|38812.2|38827.2|38787.2|12
1606890600000|2020-12-02 06:30:00|38832.2|38792.2|38827.2|38787.2|38832.2|38792.2|38822.7|38782.7|16
1606890900000|2020-12-02 06:35:00|38822.7|38782.7|38832.2|38792.2|38832.2|38792.2|38822.7|38782.7|3
1606891200000|2020-12-02 06:40:00|38827.2|38787.2|38817.7|38777.7|38827.2|38787.2|38817.7|38777.7|28
1606891500000|2020-12-02 06:45:00|38812.2|38772.2|38812.2|38772.2|38817.2|38777.2|38807.2|38767.2|9
1606891800000|2020-12-02 06:50:00|38812.6|38772.6|38817.6|38777.6|38817.6|38777.6|38807.6|38767.6|19
1606892100000|2020-12-02 06:55:00|38807.2|38767.2|38787.1|38747.1|38812.1|38772.1|38787.1|38747.1|35
1606892400000|2020-12-02 07:00:00|38797.1|38757.1|38802.1|38762.1|38807.1|38767.1|38797.1|38757.1|19
1606892700000|2020-12-02 07:05:00|38801.7|38761.7|38807.1|38767.1|38807.1|38767.1|38797.1|38757.1|4
1606893000000|2020-12-02 07:10:00|38797.1|38757.1|38827.1|38787.1|38827.1|38787.1|38797.1|38757.1|30
1606893300000|2020-12-02 07:15:00|38826.6|38786.6|38827.1|38787.1|38837.1|38797.1|38822.1|38782.1|10
1606893600000|2020-12-02 07:20:00|38832.1|38792.1|38847.1|38807.1|38847.1|38807.1|38827.1|38787.1|9
1606893900000|2020-12-02 07:25:00|38837.1|38797.1|38837.1|38797.1|38842.1|38802.1|38837.1|38797.1|12
1606894200000|2020-12-02 07:30:00|38827.1|38787.1|38827.1|38787.1|38827.1|38787.1|38817.1|38777.1|14
1606894500000|2020-12-02 07:35:00|38831.6|38791.6|38822.1|38782.1|38837.6|38797.6|38817.1|38777.1|20
1606894800000|2020-12-02 07:40:00|38821.6|38781.6|38817.1|38777.1|38821.6|38781.6|38807.1|38767.1|14
1606895100000|2020-12-02 07:45:00|38812.5|38772.5|38797|38757|38812.5|38772.5|38797|38757|5
1606895400000|2020-12-02 07:50:00|38796.1|38756.1|38772|38732|38796.1|38756.1|38772|38732|23
1606895700000|2020-12-02 07:55:00|38767.5|38727.5|38777|38737|38777|38737|38767|38727|9
1606896000000|2020-12-02 08:00:00|38767|38727|38757|38717|38777|38737|38757|38717|98
1606896300000|2020-12-02 08:05:00|38767|38727|38678|38638|38767|38727|38668|38628|139
1606896600000|2020-12-02 08:10:00|38673.4|38633.4|38678|38638|38708|38668|38668|38628|96
1606896900000|2020-12-02 08:15:00|38668|38628|38677.9|38637.9|38678|38638|38668|38628|37
1606897200000|2020-12-02 08:20:00|38678.9|38638.9|38702.9|38662.9|38702.9|38662.9|38667.9|38627.9|100
1606897500000|2020-12-02 08:25:00|38697.9|38657.9|38692.9|38652.9|38712.9|38672.9|38687.9|38647.9|24
1606897800000|2020-12-02 08:30:00|38688.4|38648.4|38667.9|38627.9|38692.9|38652.9|38652.9|38612.9|63
1606898100000|2020-12-02 08:35:00|38663.4|38623.4|38657.9|38617.9|38667.4|38627.4|38647.9|38607.9|40
1606898400000|2020-12-02 08:40:00|38662.9|38622.9|38727.9|38687.9|38732.9|38692.9|38657.9|38617.9|140
1606898700000|2020-12-02 08:45:00|38722.9|38682.9|38707.9|38667.9|38737.9|38697.9|38682.9|38642.9|96
1606899000000|2020-12-02 08:50:00|38702.9|38662.9|38717.9|38677.9|38717.9|38677.9|38697.9|38657.9|47
1606899300000|2020-12-02 08:55:00|38712.9|38672.9|38707.9|38667.9|38717.9|38677.9|38697.4|38657.4|24
1606899600000|2020-12-02 09:00:00|38697.9|38657.9|38677.9|38637.9|38697.9|38657.9|38677.9|38637.9|25
1606899900000|2020-12-02 09:05:00|38682.9|38642.9|38647.8|38607.8|38687.9|38647.9|38647.8|38607.8|40
1606900200000|2020-12-02 09:10:00|38638.3|38598.3|38672.8|38632.8|38672.8|38632.8|38617.8|38577.8|63
1606900500000|2020-12-02 09:15:00|38677.8|38637.8|38687.4|38647.4|38702.4|38662.4|38667.4|38627.4|43
1606900800000|2020-12-02 09:20:00|38682.4|38642.4|38702.3|38662.3|38707.3|38667.3|38677.4|38637.4|8
1606901100000|2020-12-02 09:25:00|38697.8|38657.8|38707.3|38667.3|38712.3|38672.3|38682.3|38642.3|23
1606901400000|2020-12-02 09:30:00|38707.8|38667.8|38742.3|38702.3|38742.3|38702.3|38707.3|38667.3|40
1606901700000|2020-12-02 09:35:00|38737.8|38697.8|38712.3|38672.3|38737.8|38697.8|38697.3|38657.3|56
1606902000000|2020-12-02 09:40:00|38711.8|38671.8|38712.3|38672.3|38727.3|38687.3|38707.3|38667.3|15
1606902300000|2020-12-02 09:45:00|38707.3|38667.3|38692.3|38652.3|38727.8|38687.8|38687.3|38647.3|12
1606902600000|2020-12-02 09:50:00|38687.8|38647.8|38712.3|38672.3|38712.3|38672.3|38682.3|38642.3|11
1606902900000|2020-12-02 09:55:00|38716.8|38676.8|38677.3|38637.3|38717.3|38677.3|38677.3|38637.3|20
1606903200000|2020-12-02 10:00:00|38682.3|38642.3|38662.7|38622.7|38682.3|38642.3|38662.7|38622.7|13
1606903500000|2020-12-02 10:05:00|38667.3|38627.3|38697.3|38657.3|38697.3|38657.3|38657.7|38617.7|23
1606903800000|2020-12-02 10:10:00|38682.3|38642.3|38667.2|38627.2|38692.3|38652.3|38667.2|38627.2|41
1606904100000|2020-12-02 10:15:00|38672.2|38632.2|38667.2|38627.2|38682.2|38642.2|38667.2|38627.2|19
1606904400000|2020-12-02 10:20:00|38667.7|38627.7|38682.2|38642.2|38687.2|38647.2|38667.7|38627.7|17
1606904700000|2020-12-02 10:25:00|38692.2|38652.2|38697.2|38657.2|38717.2|38677.2|38687.7|38647.7|33
1606905000000|2020-12-02 10:30:00|38692.2|38652.2|38692.2|38652.2|38712.7|38672.7|38687.2|38647.2|29
1606905300000|2020-12-02 10:35:00|38707.2|38667.2|38712.2|38672.2|38717.2|38677.2|38702.2|38662.2|17
1606905600000|2020-12-02 10:40:00|38716.7|38676.7|38702.2|38662.2|38717.2|38677.2|38682.2|38642.2|25
1606905900000|2020-12-02 10:45:00|38697.2|38657.2|38712.2|38672.2|38717.2|38677.2|38697.2|38657.2|12
1606906200000|2020-12-02 10:50:00|38716.7|38676.7|38737.2|38697.2|38737.2|38697.2|38716.7|38676.7|37
1606906500000|2020-12-02 10:55:00|38747.2|38707.2|38722.2|38682.2|38752.2|38712.2|38717.2|38677.2|39
1606906800000|2020-12-02 11:00:00|38722.6|38682.6|38737.2|38697.2|38737.2|38697.2|38717.2|38677.2|8
1606907100000|2020-12-02 11:05:00|38737.1|38697.1|38702.1|38662.1|38737.1|38697.1|38691.7|38651.7|33
1606907400000|2020-12-02 11:10:00|38697.6|38657.6|38717.1|38677.1|38722.1|38682.1|38697.1|38657.1|12
1606907700000|2020-12-02 11:15:00|38721.7|38681.7|38712.1|38672.1|38722.1|38682.1|38702.1|38662.1|24
1606908000000|2020-12-02 11:20:00|38716.6|38676.6|38712.1|38672.1|38727.1|38687.1|38697.1|38657.1|23
1606908300000|2020-12-02 11:25:00|38697.1|38657.1|38632.1|38592.1|38702.1|38662.1|38627.1|38587.1|55
1606908600000|2020-12-02 11:30:00|38627.1|38587.1|38427.6|38387.6|38637.1|38597.1|38423|38383|353
1606908900000|2020-12-02 11:35:00|38423|38383|38442.6|38402.6|38447.1|38407.1|38418|38378|141
1606909200000|2020-12-02 11:40:00|38443|38403|38432.5|38392.5|38462.5|38422.5|38377.6|38337.6|317
1606909500000|2020-12-02 11:45:00|38437.1|38397.1|38347.5|38307.5|38442.5|38402.5|38327.5|38287.5|220
1606909800000|2020-12-02 11:50:00|38348.9|38308.9|38382.5|38342.5|38402.5|38362.5|38348.9|38308.9|77
1606910100000|2020-12-02 11:55:00|38383|38343|38353.9|38313.9|38387.5|38347.5|38347.5|38307.5|72
1606910400000|2020-12-02 12:00:00|38353.5|38313.5|38282.5|38242.5|38358.5|38318.5|38258.4|38218.4|317
1606910700000|2020-12-02 12:05:00|38297.5|38257.5|38312.5|38272.5|38327.5|38287.5|38248.9|38208.9|154
1606911000000|2020-12-02 12:10:00|38317.5|38277.5|38218|38178|38337.5|38297.5|38218|38178|185
1606911300000|2020-12-02 12:15:00|38218.4|38178.4|38222.5|38182.5|38227.5|38187.5|38177.5|38137.5|131
1606911600000|2020-12-02 12:20:00|38222|38182|38192.5|38152.5|38237.5|38197.5|38187.5|38147.5|92
1606911900000|2020-12-02 12:25:00|38192|38152|38217.9|38177.9|38247.5|38207.5|38177.5|38137.5|183
1606912200000|2020-12-02 12:30:00|38227.5|38187.5|38177.9|38137.9|38232.9|38192.9|38147.9|38107.9|256
1606912500000|2020-12-02 12:35:00|38178.4|38138.4|38182.4|38142.4|38227|38187|38167.4|38127.4|146
1606912800000|2020-12-02 12:40:00|38187|38147|38207.9|38167.9|38207.9|38167.9|38167.9|38127.9|58
1606913100000|2020-12-02 12:45:00|38207.4|38167.4|38267.4|38227.4|38297.4|38257.4|38188.8|38148.8|180
1606913400000|2020-12-02 12:50:00|38262.9|38222.9|38333.3|38293.3|38348.3|38308.3|38257.9|38217.9|85
1606913700000|2020-12-02 12:55:00|38333.8|38293.8|38353.3|38313.3|38377.9|38337.9|38322.9|38282.9|75
1606914000000|2020-12-02 13:00:00|38348.8|38308.8|38308.3|38268.3|38358.3|38318.3|38303.3|38263.3|83
1606914300000|2020-12-02 13:05:00|38303.8|38263.8|38328.3|38288.3|38328.3|38288.3|38249.3|38209.3|170
1606914600000|2020-12-02 13:10:00|38323.3|38283.3|38318.3|38278.3|38353.3|38313.3|38308.3|38268.3|63
1606914900000|2020-12-02 13:15:00|38308.3|38268.3|38337.8|38297.8|38337.8|38297.8|38298.3|38258.3|47
1606915200000|2020-12-02 13:20:00|38333.3|38293.3|38333.3|38293.3|38367.8|38327.8|38328.3|38288.3|51
1606915500000|2020-12-02 13:25:00|38333.8|38293.8|38388.7|38348.7|38389.2|38349.2|38333.8|38293.8|139
1606915800000|2020-12-02 13:30:00|38383.7|38343.7|38408.7|38368.7|38428.3|38388.3|38368.7|38328.7|83
1606916100000|2020-12-02 13:35:00|38403.7|38363.7|38373.7|38333.7|38438.7|38398.7|38368.7|38328.7|115
1606916400000|2020-12-02 13:40:00|38369.2|38329.2|38373.2|38333.2|38433.7|38393.7|38358.7|38318.7|97
1606919400000|2020-12-02 14:30:00|38414.1|38374.1|38258.6|38218.6|38468.6|38428.6|38238.6|38198.6|1307
1606919700000|2020-12-02 14:35:00|38249.1|38209.1|38199.5|38159.5|38259.1|38219.1|38199.5|38159.5|787
1606920000000|2020-12-02 14:40:00|38190|38150|38284.1|38244.1|38290|38250|38159.1|38119.1|830
1606920300000|2020-12-02 14:45:00|38279.1|38239.1|38298.6|38258.6|38328.6|38288.6|38249.1|38209.1|499
1606920600000|2020-12-02 14:50:00|38288.6|38248.6|38329|38289|38349|38309|38278.6|38238.6|320
1606920900000|2020-12-02 14:55:00|38319|38279|38349|38309|38369|38329|38299|38259|353
1606921200000|2020-12-02 15:00:00|38339|38299|38419|38379|38424|38384|38339|38299|328
1606921500000|2020-12-02 15:05:00|38408.5|38368.5|38594.5|38554.5|38599.5|38559.5|38379|38339|647
1606921800000|2020-12-02 15:10:00|38599|38559|38559.5|38519.5|38649.5|38609.5|38559.5|38519.5|571
1606922100000|2020-12-02 15:15:00|38564.5|38524.5|38539|38499|38619.5|38579.5|38499.5|38459.5|610
1606922400000|2020-12-02 15:20:00|38529|38489|38464|38424|38573.5|38533.5|38464|38424|511
1606922700000|2020-12-02 15:25:00|38468.5|38428.5|38539.4|38499.4|38569.4|38529.4|38454.4|38414.4|458
1606923000000|2020-12-02 15:30:00|38539.9|38499.9|38569.9|38529.9|38609.9|38569.9|38529.9|38489.9|536
1606923300000|2020-12-02 15:35:00|38574.4|38534.4|38630.3|38590.3|38645.3|38605.3|38539.9|38499.9|571
1606923600000|2020-12-02 15:40:00|38639.4|38599.4|38696.1|38656.1|38710.3|38670.3|38635.3|38595.3|640
1606923900000|2020-12-02 15:45:00|38706.1|38666.1|38761.1|38721.1|38776.1|38736.1|38706.1|38666.1|536
1606924200000|2020-12-02 15:50:00|38761.6|38721.6|38776.1|38736.1|38796.6|38756.6|38746.1|38706.1|426
1606924500000|2020-12-02 15:55:00|38786.1|38746.1|38826.1|38786.1|38826.1|38786.1|38756.1|38716.1|330
1606924800000|2020-12-02 16:00:00|38826.6|38786.6|38864.2|38824.2|38866.6|38826.6|38816.1|38776.1|391
1606925100000|2020-12-02 16:05:00|38864.7|38824.7|38824.2|38784.2|38874.2|38834.2|38805.6|38765.6|440
1606925400000|2020-12-02 16:10:00|38819.2|38779.2|38895.2|38855.2|38895.2|38855.2|38804.2|38764.2|390
1606925700000|2020-12-02 16:15:00|38900.2|38860.2|38915.6|38875.6|38920.2|38880.2|38875.2|38835.2|411
1606926000000|2020-12-02 16:20:00|38920.1|38880.1|38873.7|38833.7|38930.1|38890.1|38853.8|38813.8|252
1606926300000|2020-12-02 16:25:00|38874.2|38834.2|38894.7|38854.7|38943.7|38903.7|38864.2|38824.2|201
1606926600000|2020-12-02 16:30:00|38893.7|38853.7|39015.1|38975.1|39015.1|38975.1|38884.2|38844.2|287
1606926900000|2020-12-02 16:35:00|39020.1|38980.1|39036|38996|39045.1|39005.1|38985.6|38945.6|384
1606927200000|2020-12-02 16:40:00|39026.5|38986.5|38971.5|38931.5|39046|39006|38966.5|38926.5|332
1606927500000|2020-12-02 16:45:00|38972|38932|38996.5|38956.5|39007|38967|38966.5|38926.5|277
1606927800000|2020-12-02 16:50:00|38991.5|38951.5|38962.4|38922.4|38995.6|38955.6|38946.5|38906.5|141
1606928100000|2020-12-02 16:55:00|38966.9|38926.9|38891|38851|38986|38946|38876.5|38836.5|188
1606928400000|2020-12-02 17:00:00|38886.5|38846.5|38896|38856|38906|38866|38846|38806|150
1606928700000|2020-12-02 17:05:00|38895.5|38855.5|38836.9|38796.9|38901|38861|38836.4|38796.4|210
1606929000000|2020-12-02 17:10:00|38846.9|38806.9|38841.9|38801.9|38861.4|38821.4|38826.9|38786.9|223
1606929300000|2020-12-02 17:15:00|38846.4|38806.4|38866.4|38826.4|38931|38891|38836.9|38796.9|198
1606929600000|2020-12-02 17:20:00|38861.9|38821.9|38876.4|38836.4|38896.9|38856.9|38856.9|38816.9|144
1606929900000|2020-12-02 17:25:00|38871.9|38831.9|38926.4|38886.4|38947.3|38907.3|38871.9|38831.9|231
1606930200000|2020-12-02 17:30:00|38936.4|38896.4|38856.4|38816.4|38956.4|38916.4|38846.9|38806.9|330
1606930500000|2020-12-02 17:35:00|38851.4|38811.4|38826.8|38786.8|38866.4|38826.4|38826.4|38786.4|226
1606930800000|2020-12-02 17:40:00|38836.4|38796.4|38841.4|38801.4|38855.9|38815.9|38826.8|38786.8|161
1606931100000|2020-12-02 17:45:00|38845.9|38805.9|38866.4|38826.4|38876.4|38836.4|38845.9|38805.9|152
1606931400000|2020-12-02 17:50:00|38876.4|38836.4|38946.8|38906.8|38946.8|38906.8|38876.4|38836.4|165
1606931700000|2020-12-02 17:55:00|38947.7|38907.7|38918.7|38878.7|38967.7|38927.7|38908.7|38868.7|235
1606932000000|2020-12-02 18:00:00|38913.2|38873.2|38897.3|38857.3|38922.3|38882.3|38882.3|38842.3|152
1606932300000|2020-12-02 18:05:00|38892.3|38852.3|38867.7|38827.7|38897.3|38857.3|38867.2|38827.2|106
1606932600000|2020-12-02 18:10:00|38852.7|38812.7|38818.6|38778.6|38857.7|38817.7|38809.1|38769.1|226
1606932900000|2020-12-02 18:15:00|38814.1|38774.1|38818.6|38778.6|38848.6|38808.6|38814.1|38774.1|166
1606933200000|2020-12-02 18:20:00|38814.1|38774.1|38799.5|38759.5|38818.6|38778.6|38790|38750|121
1606933500000|2020-12-02 18:25:00|38804.5|38764.5|38789.5|38749.5|38818.6|38778.6|38780|38740|101
1606933800000|2020-12-02 18:30:00|38799|38759|38790|38750|38800|38760|38770.9|38730.9|156
1606934100000|2020-12-02 18:35:00|38785.4|38745.4|38775.9|38735.9|38790.4|38750.4|38770.9|38730.9|160
1606934400000|2020-12-02 18:40:00|38780.4|38740.4|38809.5|38769.5|38824.5|38784.5|38779.9|38739.9|148
1606934700000|2020-12-02 18:45:00|38809.9|38769.9|38789.9|38749.9|38809.9|38769.9|38769.9|38729.9|168
1606935000000|2020-12-02 18:50:00|38794.9|38754.9|38820.4|38780.4|38820.4|38780.4|38784.9|38744.9|188
1606935300000|2020-12-02 18:55:00|38811.3|38771.3|38770.4|38730.4|38811.3|38771.3|38760.4|38720.4|179
1606935600000|2020-12-02 19:00:00|38775.4|38735.4|38775.4|38735.4|38780.8|38740.8|38760.4|38720.4|167
1606935900000|2020-12-02 19:05:00|38775.8|38735.8|38769|38729|38780.4|38740.4|38740.4|38700.4|311
1606936200000|2020-12-02 19:10:00|38779|38739|38580.3|38540.3|38798|38758|38579.9|38539.9|1271
1606936500000|2020-12-02 19:15:00|38589.4|38549.4|38605.8|38565.8|38629.4|38589.4|38585.3|38545.3|576
1606957200000|2020-12-03 01:00:00|38540|38500|38675|38635|38695|38655|38540|38500|174
1606957500000|2020-12-03 01:05:00|38674.6|38634.6|38620|38580|38705|38665|38620|38580|49
1606957800000|2020-12-03 01:10:00|38619.6|38579.6|38590|38550|38625|38585|38560|38520|123
1606958100000|2020-12-03 01:15:00|38585.4|38545.4|38585|38545|38595|38555|38570|38530|20
1606958400000|2020-12-03 01:20:00|38585.4|38545.4|38585|38545|38605|38565|38570.4|38530.4|30
1606958700000|2020-12-03 01:25:00|38589.5|38549.5|38595|38555|38595|38555|38570.4|38530.4|14
1606959000000|2020-12-03 01:30:00|38600|38560|38624.9|38584.9|38640|38600|38595|38555|20
1606959300000|2020-12-03 01:35:00|38614.9|38574.9|38669.9|38629.9|38669.9|38629.9|38614.9|38574.9|29
1606959600000|2020-12-03 01:40:00|38664.9|38624.9|38634.9|38594.9|38679.9|38639.9|38634.9|38594.9|14
1606959900000|2020-12-03 01:45:00|38635.4|38595.4|38664.9|38624.9|38669.9|38629.9|38629.9|38589.9|21
1606960200000|2020-12-03 01:50:00|38666.3|38626.3|38634.9|38594.9|38674.9|38634.9|38634.9|38594.9|13
1606960500000|2020-12-03 01:55:00|38635.3|38595.3|38654.9|38614.9|38654.9|38614.9|38635.3|38595.3|6
1606960800000|2020-12-03 02:00:00|38649.9|38609.9|38654.9|38614.9|38659.9|38619.9|38640.3|38600.3|10
1606961100000|2020-12-03 02:05:00|38650.3|38610.3|38694.9|38654.9|38729.9|38689.9|38649.9|38609.9|37
1606961400000|2020-12-03 02:10:00|38690.3|38650.3|38669|38629|38694.9|38654.9|38669|38629|18
1606961700000|2020-12-03 02:15:00|38664.9|38624.9|38634.8|38594.8|38664.9|38624.9|38634.8|38594.8|7
1606962000000|2020-12-03 02:20:00|38639.4|38599.4|38634.8|38594.8|38644.8|38604.8|38634.4|38594.4|4
1606962300000|2020-12-03 02:25:00|38639.4|38599.4|38625.3|38585.3|38639.8|38599.8|38624.8|38584.8|3
1606962600000|2020-12-03 02:30:00|38629.8|38589.8|38609.8|38569.8|38639.8|38599.8|38600.3|38560.3|17
1606962900000|2020-12-03 02:35:00|38605.3|38565.3|38620.2|38580.2|38620.2|38580.2|38604.8|38564.8|10
1606963200000|2020-12-03 02:40:00|38615.7|38575.7|38630.2|38590.2|38630.2|38590.2|38615.2|38575.2|8
1606963500000|2020-12-03 02:45:00|38625.2|38585.2|38615.2|38575.2|38635.2|38595.2|38615.2|38575.2|6
1606963800000|2020-12-03 02:50:00|38619.8|38579.8|38615.2|38575.2|38625.2|38585.2|38605.2|38565.2|1
1606964100000|2020-12-03 02:55:00|38619.8|38579.8|38605.2|38565.2|38625.2|38585.2|38605.2|38565.2|2
1606964400000|2020-12-03 03:00:00|38600.2|38560.2|38630.2|38590.2|38630.2|38590.2|38600.2|38560.2|4
1606964700000|2020-12-03 03:05:00|38625.6|38585.6|38655.2|38615.2|38675.2|38635.2|38625.2|38585.2|14
1606965000000|2020-12-03 03:10:00|38650.6|38610.6|38674.7|38634.7|38689.7|38649.7|38649.7|38609.7|19
1606965300000|2020-12-03 03:15:00|38679.7|38639.7|38704.7|38664.7|38709.7|38669.7|38674.7|38634.7|14
1606965600000|2020-12-03 03:20:00|38705.2|38665.2|38694.7|38654.7|38709.7|38669.7|38694.7|38654.7|8
1606965900000|2020-12-03 03:25:00|38699.3|38659.3|38684.7|38644.7|38704.7|38664.7|38684.7|38644.7|6
1606966200000|2020-12-03 03:30:00|38694.7|38654.7|38694.7|38654.7|38699.7|38659.7|38694.7|38654.7|0
1606966500000|2020-12-03 03:35:00|38690.1|38650.1|38684.7|38644.7|38690.1|38650.1|38684.7|38644.7|1
1606966800000|2020-12-03 03:40:00|38689.7|38649.7|38689.7|38649.7|38689.7|38649.7|38689.7|38649.7|0
1606967100000|2020-12-03 03:45:00|38694.2|38654.2|38684.6|38644.6|38694.7|38654.7|38679.6|38639.6|8
1606967400000|2020-12-03 03:50:00|38680.1|38640.1|38674.6|38634.6|38680.1|38640.1|38674.6|38634.6|0
1606967700000|2020-12-03 03:55:00|38670.1|38630.1|38664.6|38624.6|38670.1|38630.1|38664.6|38624.6|1
1606968300000|2020-12-03 04:05:00|38660.1|38620.1|38659.6|38619.6|38660.1|38620.1|38659.6|38619.6|0
1606968600000|2020-12-03 04:10:00|38664.6|38624.6|38669.6|38629.6|38669.6|38629.6|38659.6|38619.6|3
1606968900000|2020-12-03 04:15:00|38670|38630|38669.6|38629.6|38674.6|38634.6|38669.6|38629.6|5
1606969200000|2020-12-03 04:20:00|38665|38625|38664.6|38624.6|38665|38625|38664.6|38624.6|1
1606969500000|2020-12-03 04:25:00|||||||||1
1606969800000|2020-12-03 04:30:00|38664.5|38624.5|38664.5|38624.5|38664.5|38624.5|38664.5|38624.5|2
1606970100000|2020-12-03 04:35:00|38659.5|38619.5|38654.5|38614.5|38659.5|38619.5|38654.5|38614.5|1
1606970400000|2020-12-03 04:40:00|38654.1|38614.1|38654.5|38614.5|38654.5|38614.5|38649.5|38609.5|0
1606971300000|2020-12-03 04:55:00|38659.1|38619.1|38654.5|38614.5|38659.1|38619.1|38654.5|38614.5|1
1606971900000|2020-12-03 05:05:00|38649.9|38609.9|38649.5|38609.5|38649.9|38609.9|38649.5|38609.5|0
1606972200000|2020-12-03 05:10:00|38654.5|38614.5|38644.5|38604.5|38654.5|38614.5|38644.5|38604.5|4
1606972500000|2020-12-03 05:15:00|38644|38604|38634.4|38594.4|38644|38604|38629.4|38589.4|2
1606972800000|2020-12-03 05:20:00|38629.9|38589.9|38624.4|38584.4|38629.9|38589.9|38624.4|38584.4|0
1606973100000|2020-12-03 05:25:00|38619.9|38579.9|38659.4|38619.4|38659.4|38619.4|38619.9|38579.9|6
1606973400000|2020-12-03 05:30:00|38684.4|38644.4|38704.4|38664.4|38714.4|38674.4|38664.4|38624.4|28
1606973700000|2020-12-03 05:35:00|38709|38669|38694.4|38654.4|38709.4|38669.4|38694.4|38654.4|8
1606974000000|2020-12-03 05:40:00|38699|38659|38674.4|38634.4|38699|38659|38669.8|38629.8|4
1606974300000|2020-12-03 05:45:00|38673.9|38633.9|38674.4|38634.4|38674.4|38634.4|38649.8|38609.8|15
1606974600000|2020-12-03 05:50:00|38669.8|38629.8|38669.4|38629.4|38669.8|38629.8|38663.9|38623.9|6
1606974900000|2020-12-03 05:55:00|38668.9|38628.9|38654.4|38614.4|38668.9|38628.9|38644.4|38604.4|6
1606975200000|2020-12-03 06:00:00|38649.4|38609.4|38659.3|38619.3|38664.4|38624.4|38644.4|38604.4|6
1606975500000|2020-12-03 06:05:00|38654.3|38614.3|38654.3|38614.3|38664.3|38624.3|38649.3|38609.3|1
1606975800000|2020-12-03 06:10:00|38653.9|38613.9|38654.3|38614.3|38654.3|38614.3|38644.3|38604.3|2
1606976100000|2020-12-03 06:15:00|38659.3|38619.3|38659.3|38619.3|38664.3|38624.3|38654.3|38614.3|1
1606976400000|2020-12-03 06:20:00|38663.9|38623.9|38659.3|38619.3|38664.3|38624.3|38649.3|38609.3|12
1606976700000|2020-12-03 06:25:00|38654.7|38614.7|38664.3|38624.3|38664.3|38624.3|38654.3|38614.3|2
1606977000000|2020-12-03 06:30:00|38659.3|38619.3|38664.3|38624.3|38669.3|38629.3|38659.3|38619.3|0
1606977300000|2020-12-03 06:35:00|38663.8|38623.8|38649.3|38609.3|38664.3|38624.3|38649.3|38609.3|1
1606977600000|2020-12-03 06:40:00|38644.3|38604.3|38634.3|38594.3|38644.3|38604.3|38629.3|38589.3|21
1606977900000|2020-12-03 06:45:00|38629.7|38589.7|38634.2|38594.2|38644.2|38604.2|38624.3|38584.3|11
1606978200000|2020-12-03 06:50:00|38639.2|38599.2|38644.2|38604.2|38649.2|38609.2|38624.2|38584.2|7
1606978500000|2020-12-03 06:55:00|38648.8|38608.8|38669.2|38629.2|38674.2|38634.2|38644.2|38604.2|6
1606978800000|2020-12-03 07:00:00|38664.7|38624.7|38664.2|38624.2|38664.7|38624.7|38654.2|38614.2|4
1606979100000|2020-12-03 07:05:00|38669.2|38629.2|38674.2|38634.2|38679.2|38639.2|38664.2|38624.2|7
1606979400000|2020-12-03 07:10:00|38673.8|38633.8|38749.2|38709.2|38749.2|38709.2|38664.2|38624.2|45
1606979700000|2020-12-03 07:15:00|38744.2|38704.2|38734.2|38694.2|38749.2|38709.2|38723.7|38683.7|24
1606980000000|2020-12-03 07:20:00|38738.7|38698.7|38709.2|38669.2|38738.7|38698.7|38699.6|38659.6|33
1606980300000|2020-12-03 07:25:00|38704.2|38664.2|38699.2|38659.2|38709.2|38669.2|38689.2|38649.2|4
1606980600000|2020-12-03 07:30:00|38694.2|38654.2|38699.1|38659.1|38709.2|38669.2|38689.6|38649.6|5
1606980900000|2020-12-03 07:35:00|38694.1|38654.1|38694.1|38654.1|38694.1|38654.1|38683.7|38643.7|5
1606981200000|2020-12-03 07:40:00|38689.6|38649.6|38704.1|38664.1|38713.7|38673.7|38679.1|38639.1|16
1606981500000|2020-12-03 07:45:00|38708.7|38668.7|38724.1|38684.1|38734.1|38694.1|38708.7|38668.7|12
1606981800000|2020-12-03 07:50:00|38728.7|38688.7|38754.1|38714.1|38759.1|38719.1|38728.7|38688.7|4
1606982100000|2020-12-03 07:55:00|38753.7|38713.7|38799.1|38759.1|38799.1|38759.1|38749.5|38709.5|32
1606982400000|2020-12-03 08:00:00|38794.1|38754.1|38794.1|38754.1|38799.1|38759.1|38789.1|38749.1|38
1606982700000|2020-12-03 08:05:00|38799.1|38759.1|38739.1|38699.1|38799.1|38759.1|38733.6|38693.6|34
1606983000000|2020-12-03 08:10:00|38744.1|38704.1|38729.1|38689.1|38749.1|38709.1|38729.1|38689.1|11
1606983300000|2020-12-03 08:15:00|38734.1|38694.1|38744|38704|38749.1|38709.1|38729.1|38689.1|33
1606983600000|2020-12-03 08:20:00|38743.6|38703.6|38754|38714|38759|38719|38739|38699|16
1606983900000|2020-12-03 08:25:00|38754.5|38714.5|38774|38734|38799|38759|38754|38714|19
1606984200000|2020-12-03 08:30:00|38769.5|38729.5|38774|38734|38784|38744|38769|38729|6
1606984500000|2020-12-03 08:35:00|38774.4|38734.4|38799|38759|38804|38764|38774|38734|20
1606984800000|2020-12-03 08:40:00|38804|38764|38749|38709|38819|38779|38749|38709|43
1606985100000|2020-12-03 08:45:00|38744.4|38704.4|38764|38724|38769|38729|38714|38674|89
1606985400000|2020-12-03 08:50:00|38774|38734|38779|38739|38799.4|38759.4|38759|38719|26
1606985700000|2020-12-03 08:55:00|38774.4|38734.4|38754|38714|38774.4|38734.4|38739.4|38699.4|26
1606986000000|2020-12-03 09:00:00|38758.5|38718.5|38828.9|38788.9|38828.9|38788.9|38749|38709|65
1606986300000|2020-12-03 09:05:00|38823.9|38783.9|38793.9|38753.9|38828.9|38788.9|38793.9|38753.9|37
1606986600000|2020-12-03 09:10:00|38798.5|38758.5|38758.9|38718.9|38798.9|38758.9|38758.9|38718.9|8
1606986900000|2020-12-03 09:15:00|38758.5|38718.5|38763.9|38723.9|38768.9|38728.9|38753.9|38713.9|7
1606987200000|2020-12-03 09:20:00|38768.5|38728.5|38743.9|38703.9|38768.5|38728.5|38743.9|38703.9|2
1606987500000|2020-12-03 09:25:00|38748.5|38708.5|38733.9|38693.9|38748.9|38708.9|38728.9|38688.9|9
1606987800000|2020-12-03 09:30:00|38734.3|38694.3|38698.9|38658.9|38743.9|38703.9|38698.9|38658.9|19
1606988100000|2020-12-03 09:35:00|38699.3|38659.3|38718.9|38678.9|38728.9|38688.9|38699.3|38659.3|18
1606988400000|2020-12-03 09:40:00|38718.4|38678.4|38723.9|38683.9|38728.9|38688.9|38718.4|38678.4|5
1606988700000|2020-12-03 09:45:00|38723.4|38683.4|38758.8|38718.8|38763.9|38723.9|38708.9|38668.9|9
1606989000000|2020-12-03 09:50:00|38753.8|38713.8|38778.8|38738.8|38788.8|38748.8|38748.8|38708.8|15
1606989300000|2020-12-03 09:55:00|38783.8|38743.8|38768.8|38728.8|38788.8|38748.8|38763.4|38723.4|31
1606989600000|2020-12-03 10:00:00|38773.8|38733.8|38783.8|38743.8|38788.8|38748.8|38763.8|38723.8|19
1606989900000|2020-12-03 10:05:00|38788.8|38748.8|38803.8|38763.8|38808.4|38768.4|38783.8|38743.8|10
1606990200000|2020-12-03 10:10:00|38798.8|38758.8|38778.8|38738.8|38798.8|38758.8|38778.8|38738.8|17
1606990500000|2020-12-03 10:15:00|38783.8|38743.8|38748.8|38708.8|38783.8|38743.8|38748.8|38708.8|22
1606990800000|2020-12-03 10:20:00|38758.8|38718.8|38788.8|38748.8|38793.8|38753.8|38758.8|38718.8|21
1606991100000|2020-12-03 10:25:00|38783.8|38743.8|38788.8|38748.8|38799.6|38759.6|38768.8|38728.8|14
1606991400000|2020-12-03 10:30:00|38783.8|38743.8|38808.7|38768.7|38818.7|38778.7|38783.8|38743.8|19
1606991700000|2020-12-03 10:35:00|38808.3|38768.3|38818.7|38778.7|38838.3|38798.3|38803.7|38763.7|44
1606992000000|2020-12-03 10:40:00|38813.7|38773.7|38793.7|38753.7|38828.7|38788.7|38788.7|38748.7|21
1606992300000|2020-12-03 10:45:00|38789.2|38749.2|38808.7|38768.7|38808.7|38768.7|38788.7|38748.7|23
1606992600000|2020-12-03 10:50:00|38803.7|38763.7|38823.7|38783.7|38823.7|38783.7|38803.7|38763.7|7
1606992900000|2020-12-03 10:55:00|38828.7|38788.7|38808.7|38768.7|38828.7|38788.7|38803.7|38763.7|2
1606993200000|2020-12-03 11:00:00|38803.7|38763.7|38788.7|38748.7|38804.1|38764.1|38788.7|38748.7|12
1606993500000|2020-12-03 11:05:00|38783.7|38743.7|38783.7|38743.7|38788.7|38748.7|38768.2|38728.2|22
1606993800000|2020-12-03 11:10:00|38778.7|38738.7|38773.7|38733.7|38783.7|38743.7|38763.7|38723.7|17
1606994100000|2020-12-03 11:15:00|38769.1|38729.1|38788.6|38748.6|38788.6|38748.6|38758.7|38718.7|10
1606994400000|2020-12-03 11:20:00|38793.2|38753.2|38773.6|38733.6|38793.6|38753.6|38769.1|38729.1|8
1606994700000|2020-12-03 11:25:00|38768.6|38728.6|38768.6|38728.6|38768.6|38728.6|38758.6|38718.6|7
1606995000000|2020-12-03 11:30:00|38763.6|38723.6|38763.6|38723.6|38778.2|38738.2|38758.2|38718.2|24
1606995300000|2020-12-03 11:35:00|38758.6|38718.6|38763.6|38723.6|38788.6|38748.6|38758.6|38718.6|15
1606995600000|2020-12-03 11:40:00|38768.6|38728.6|38778.6|38738.6|38778.6|38738.6|38758.6|38718.6|14
1606995900000|2020-12-03 11:45:00|38783.2|38743.2|38768.6|38728.6|38783.6|38743.6|38763.6|38723.6|3
1606996200000|2020-12-03 11:50:00|38769|38729|38778.6|38738.6|38788.1|38748.1|38768.6|38728.6|3
1606996500000|2020-12-03 11:55:00|38774|38734|38773.6|38733.6|38778.6|38738.6|38773.6|38733.6|17
1606996800000|2020-12-03 12:00:00|38768.6|38728.6|38803.5|38763.5|38803.6|38763.6|38763.6|38723.6|3
1606997100000|2020-12-03 12:05:00|38808.5|38768.5|38783.5|38743.5|38813.5|38773.5|38778.5|38738.5|81
1606997400000|2020-12-03 12:10:00|38788.1|38748.1|38758.5|38718.5|38788.5|38748.5|38748.5|38708.5|38
1606997700000|2020-12-03 12:15:00|38759|38719|38763.1|38723.1|38763.5|38723.5|38748.1|38708.1|6
1606998000000|2020-12-03 12:20:00|38758.1|38718.1|38783.1|38743.1|38788.1|38748.1|38753.1|38713.1|3
1606998300000|2020-12-03 12:25:00|38783.5|38743.5|38803.1|38763.1|38808.1|38768.1|38783.1|38743.1|13
1606998600000|2020-12-03 12:30:00|38803.5|38763.5|38828.1|38788.1|38828.1|38788.1|38803.1|38763.1|8
1606998900000|2020-12-03 12:35:00|38823.5|38783.5|38908.5|38868.5|38918.9|38878.9|38823.5|38783.5|59
1606999200000|2020-12-03 12:40:00|38903.9|38863.9|38913.5|38873.5|38928.9|38888.9|38893.5|38853.5|37
1606999500000|2020-12-03 12:45:00|38913.9|38873.9|39013.4|38973.4|39023.4|38983.4|38913.5|38873.5|142
1606999800000|2020-12-03 12:50:00|39003.4|38963.4|39018.4|38978.4|39018.4|38978.4|38958.4|38918.4|52
1607000100000|2020-12-03 12:55:00|39018|38978|38998.4|38958.4|39038.4|38998.4|38993.4|38953.4|32
1607000400000|2020-12-03 13:00:00|38993.4|38953.4|39023.4|38983.4|39028.4|38988.4|38973.4|38933.4|85
1607000700000|2020-12-03 13:05:00|39028|38988|39008.4|38968.4|39028.4|38988.4|38988.4|38948.4|59
1607001000000|2020-12-03 13:10:00|39008.8|38968.8|39028.4|38988.4|39048.4|39008.4|38998.4|38958.4|148
1607001300000|2020-12-03 13:15:00|39033.4|38993.4|38978.4|38938.4|39048.4|39008.4|38973.4|38933.4|131
1607001600000|2020-12-03 13:20:00|38973.4|38933.4|38972.9|38932.9|38998.4|38958.4|38947.9|38907.9|59
1607001900000|2020-12-03 13:25:00|38973.4|38933.4|39007.9|38967.9|39007.9|38967.9|38957.9|38917.9|58
1607002200000|2020-12-03 13:30:00|38982.9|38942.9|38872.9|38832.9|38982.9|38942.9|38847.9|38807.9|137
1607002500000|2020-12-03 13:35:00|38872.5|38832.5|38872.9|38832.9|38902.9|38862.9|38822.9|38782.9|91
1607002800000|2020-12-03 13:40:00|38877.5|38837.5|38922|38882|38922|38882|38872.9|38832.9|41
1607005800000|2020-12-03 14:30:00|38865.2|38825.2|38721.8|38681.8|38874.8|38834.8|38677.7|38637.7|858
1607006100000|2020-12-03 14:35:00|38712.3|38672.3|38810.2|38770.2|38830.2|38790.2|38672.3|38632.3|602
1607006400000|2020-12-03 14:40:00|38811.5|38771.5|38734.4|38694.4|38825.2|38785.2|38720.2|38680.2|470
1607006700000|2020-12-03 14:45:00|38734.8|38694.8|38701.4|38661.4|38739.8|38699.8|38684.8|38644.8|277
1607007000000|2020-12-03 14:50:00|38706|38666|38730.1|38690.1|38760.5|38720.5|38701.4|38661.4|273
1607007300000|2020-12-03 14:55:00|38735.1|38695.1|38749.7|38709.7|38784.7|38744.7|38700.1|38660.1|241
1607007600000|2020-12-03 15:00:00|38754.7|38714.7|38827.5|38787.5|38873|38833|38739.7|38699.7|396
1607007900000|2020-12-03 15:05:00|38822.1|38782.1|38760.1|38720.1|38832.5|38792.5|38759.6|38719.6|196
1607008200000|2020-12-03 15:10:00|38755.5|38715.5|38741.8|38701.8|38780.5|38740.5|38732.2|38692.2|194
1607008500000|2020-12-03 15:15:00|38742.2|38702.2|38813.4|38773.4|38818.4|38778.4|38718.4|38678.4|276
1607008800000|2020-12-03 15:20:00|38814.7|38774.7|38832.2|38792.2|38842.2|38802.2|38797.2|38757.2|154
1607009100000|2020-12-03 15:25:00|38831.7|38791.7|38867.2|38827.2|38892.6|38852.6|38812.2|38772.2|202
1607009400000|2020-12-03 15:30:00|38872.2|38832.2|38862.1|38822.1|38887.1|38847.1|38862.1|38822.1|152
1607009700000|2020-12-03 15:35:00|38867.1|38827.1|38919.3|38879.3|38929.7|38889.7|38862.1|38822.1|197
1607010000000|2020-12-03 15:40:00|38914.7|38874.7|38906.3|38866.3|38942.1|38902.1|38891.7|38851.7|214
1607010300000|2020-12-03 15:45:00|38905.9|38865.9|38971.7|38931.7|38971.7|38931.7|38891.7|38851.7|234
1607010600000|2020-12-03 15:50:00|38971.3|38931.3|39016.7|38976.7|39021.7|38981.7|38962.1|38922.1|241
1607010900000|2020-12-03 15:55:00|39021.3|38981.3|39001.7|38961.7|39021.7|38981.7|38992.1|38952.1|263
1607011200000|2020-12-03 16:00:00|39011.7|38971.7|38966.7|38926.7|39021.7|38981.7|38951.7|38911.7|309
1607011500000|2020-12-03 16:05:00|38962.1|38922.1|39001.2|38961.2|39015.4|38975.4|38961.7|38921.7|109
1607011800000|2020-12-03 16:10:00|38982.9|38942.9|39007.9|38967.9|39022.1|38982.1|38961.7|38921.7|314
1607012100000|2020-12-03 16:15:00|39007.5|38967.5|39022.9|38982.9|39022.9|38982.9|38982.5|38942.5|89
1607012400000|2020-12-03 16:20:00|39012.9|38972.9|39012.9|38972.9|39022.9|38982.9|38997.9|38957.9|133
1607012700000|2020-12-03 16:25:00|39012.5|38972.5|38964.2|38924.2|39012.9|38972.9|38964.2|38924.2|154
1607013000000|2020-12-03 16:30:00|38968.7|38928.7|38993.3|38953.3|38993.3|38953.3|38963.7|38923.7|116
1607013300000|2020-12-03 16:35:00|38998.3|38958.3|38914.1|38874.1|38998.3|38958.3|38914.1|38874.1|185
1607013600000|2020-12-03 16:40:00|38909.6|38869.6|38923.7|38883.7|38944.1|38904.1|38909.1|38869.1|108
1607013900000|2020-12-03 16:45:00|38909.5|38869.5|38914.1|38874.1|38938.7|38898.7|38904.5|38864.5|109
1607014200000|2020-12-03 16:50:00|38909.5|38869.5|38958.7|38918.7|38963.7|38923.7|38909.5|38869.5|137
1607014500000|2020-12-03 16:55:00|38954.1|38914.1|38983.7|38943.7|38993.3|38953.3|38943.7|38903.7|117
1607014800000|2020-12-03 17:00:00|38983.3|38943.3|38963.7|38923.7|38994.1|38954.1|38953.3|38913.3|75
1607015100000|2020-12-03 17:05:00|38964.5|38924.5|38983.2|38943.2|38983.2|38943.2|38963.2|38923.2|84
1607015400000|2020-12-03 17:10:00|38982.8|38942.8|39003.2|38963.2|39004.1|38964.1|38963.7|38923.7|220
1607015700000|2020-12-03 17:15:00|39003.6|38963.6|39025.7|38985.7|39031.1|38991.1|39001.1|38961.1|162
1607016000000|2020-12-03 17:20:00|39024.8|38984.8|39105.3|39065.3|39110.3|39070.3|39020.3|38980.3|417
1607016300000|2020-12-03 17:25:00|39105.7|39065.7|39090.3|39050.3|39132.8|39092.8|39090.3|39050.3|315
1607016600000|2020-12-03 17:30:00|39089.8|39049.8|39111.1|39071.1|39115.7|39075.7|39080.2|39040.2|355
1607016900000|2020-12-03 17:35:00|39111.5|39071.5|39071.1|39031.1|39131.5|39091.5|39056.1|39016.1|336
1607017200000|2020-12-03 17:40:00|39070.7|39030.7|39041.1|39001.1|39080.2|39040.2|39031.5|38991.5|161
1607017500000|2020-12-03 17:45:00|39051.1|39011.1|39021.1|38981.1|39051.1|39011.1|39001.9|38961.9|157
1607017800000|2020-12-03 17:50:00|39031.1|38991.1|39071.1|39031.1|39071.1|39031.1|39021.1|38981.1|155
1607018100000|2020-12-03 17:55:00|39071|39031|39091|39051|39091|39051|39060.6|39020.6|141
1607018400000|2020-12-03 18:00:00|39091.5|39051.5|39090.6|39050.6|39104.8|39064.8|39080.6|39040.6|161
1607018700000|2020-12-03 18:05:00|39095.2|39055.2|39089.3|39049.3|39100.6|39060.6|39077.7|39037.7|90
1607019000000|2020-12-03 18:10:00|39088.9|39048.9|39089.3|39049.3|39094.3|39054.3|39059.3|39019.3|159
1607019300000|2020-12-03 18:15:00|39094.3|39054.3|39121|39081|39131.8|39091.8|39089.3|39049.3|207
1607019600000|2020-12-03 18:20:00|39121.8|39081.8|39109.3|39069.3|39131.4|39091.4|39105.6|39065.6|621
1607019900000|2020-12-03 18:25:00|39119.3|39079.3|39129.3|39089.3|39138.9|39098.9|39104.3|39064.3|234
1607020200000|2020-12-03 18:30:00|39133.5|39093.5|39110.1|39070.1|39138.9|39098.9|39110.1|39070.1|204
1607020500000|2020-12-03 18:35:00|39109.7|39069.7|39110.1|39070.1|39119.7|39079.7|39100.6|39060.6|263
1607020800000|2020-12-03 18:40:00|39115.1|39075.1|39124.7|39084.7|39134.3|39094.3|39110.1|39070.1|129
1607021100000|2020-12-03 18:45:00|39129.3|39089.3|39100.5|39060.5|39130.5|39090.5|39091|39051|270
1607021400000|2020-12-03 18:50:00|39105.5|39065.5|39110.5|39070.5|39120.5|39080.5|39090.9|39050.9|337
1607021700000|2020-12-03 18:55:00|39105.5|39065.5|39110.5|39070.5|39120.5|39080.5|39091.4|39051.4|165
1607022000000|2020-12-03 19:00:00|39105.5|39065.5|39100.5|39060.5|39110.5|39070.5|39080.5|39040.5|217
1607022300000|2020-12-03 19:05:00|39105.5|39065.5|39099.7|39059.7|39120.1|39080.1|39095.5|39055.5|243
1607022600000|2020-12-03 19:10:00|39104.7|39064.7|39019.2|38979.2|39127.2|39087.2|39004.2|38964.2|981
1607022900000|2020-12-03 19:15:00|39019.7|38979.7|38956.3|38916.3|39033.8|38993.8|38946.7|38906.7|612
1607043600000|2020-12-04 01:00:00|39014.9|38974.9|39034.9|38994.9|39074.9|39034.9|38984.5|38944.5|108
1607043900000|2020-12-04 01:05:00|39030.3|38990.3|38962.4|38922.4|39030.3|38990.3|38962.4|38922.4|100
1607044200000|2020-12-04 01:10:00|38957.8|38917.8|38972.4|38932.4|38982.4|38942.4|38947.4|38907.4|29
1607044500000|2020-12-04 01:15:00|38972.8|38932.8|38942.8|38902.8|38977.4|38937.4|38937.8|38897.8|23
1607044800000|2020-12-04 01:20:00|38938.2|38898.2|38952.8|38912.8|38962.8|38922.8|38937.8|38897.8|6
1607045100000|2020-12-04 01:25:00|38957.4|38917.4|38957.8|38917.8|38963.2|38923.2|38947.8|38907.8|8
1607045400000|2020-12-04 01:30:00|38952.8|38912.8|38922.8|38882.8|38957.8|38917.8|38902.8|38862.8|40
1607045700000|2020-12-04 01:35:00|38918.2|38878.2|38912.8|38872.8|38927.8|38887.8|38912.8|38872.8|1
1607046000000|2020-12-04 01:40:00|38913.2|38873.2|38902.8|38862.8|38917.8|38877.8|38883.2|38843.2|3
1607046300000|2020-12-04 01:45:00|38898.2|38858.2|38897.4|38857.4|38903.2|38863.2|38887.8|38847.8|37
1607046600000|2020-12-04 01:50:00|38892.8|38852.8|38917.4|38877.4|38917.4|38877.4|38887.8|38847.8|14
1607046900000|2020-12-04 01:55:00|38922.4|38882.4|38902.4|38862.4|38922.8|38882.8|38902.4|38862.4|11
1607047200000|2020-12-04 02:00:00|38902.3|38862.3|38902.3|38862.3|38907.3|38867.3|38892.8|38852.8|4
1607047500000|2020-12-04 02:05:00|38897.7|38857.7|38902.3|38862.3|38902.3|38862.3|38892.7|38852.7|4
1607047800000|2020-12-04 02:10:00|38897.7|38857.7|38902.3|38862.3|38907.3|38867.3|38897.3|38857.3|3
1607048100000|2020-12-04 02:15:00|38902.7|38862.7|38897.3|38857.3|38907.3|38867.3|38897.3|38857.3|8
1607048400000|2020-12-04 02:20:00|38902.3|38862.3|38902.3|38862.3|38906.9|38866.9|38892.7|38852.7|10
1607048700000|2020-12-04 02:25:00|38897.7|38857.7|38892.7|38852.7|38912.3|38872.3|38892.7|38852.7|5
1607049000000|2020-12-04 02:30:00|38888.1|38848.1|38883.1|38843.1|38892.7|38852.7|38873.5|38833.5|13
1607049300000|2020-12-04 02:35:00|38887.7|38847.7|38888.1|38848.1|38897.3|38857.3|38887.7|38847.7|4
1607049600000|2020-12-04 02:40:00|38887.7|38847.7|38892.7|38852.7|38897.3|38857.3|38887.7|38847.7|3
1607049900000|2020-12-04 02:45:00|38892.3|38852.3|38858.9|38818.9|38892.7|38852.7|38858.9|38818.9|2
1607050200000|2020-12-04 02:50:00|38859.3|38819.3|38883.1|38843.1|38883.1|38843.1|38859.3|38819.3|19
1607050500000|2020-12-04 02:55:00|38882.7|38842.7|38883.1|38843.1|38892.7|38852.7|38878.1|38838.1|4
1607050800000|2020-12-04 03:00:00|38882.7|38842.7|38863.9|38823.9|38882.7|38842.7|38858.9|38818.9|3
1607051100000|2020-12-04 03:05:00|38863.5|38823.5|38863.9|38823.9|38868.5|38828.5|38858.9|38818.9|9
1607051400000|2020-12-04 03:10:00|38859.3|38819.3|38863.9|38823.9|38863.9|38823.9|38854.3|38814.3|6
1607051700000|2020-12-04 03:15:00|38863.8|38823.8|38858.8|38818.8|38863.8|38823.8|38849.3|38809.3|3
1607052000000|2020-12-04 03:20:00|38863.8|38823.8|38854.2|38814.2|38863.8|38823.8|38849.2|38809.2|4
1607052300000|2020-12-04 03:25:00|38853.8|38813.8|38854.2|38814.2|38858.8|38818.8|38849.2|38809.2|5
1607052600000|2020-12-04 03:30:00|38858.8|38818.8|38863.8|38823.8|38873.4|38833.4|38858.8|38818.8|4
1607052900000|2020-12-04 03:35:00|38863.4|38823.4|38854.2|38814.2|38863.4|38823.4|38854.2|38814.2|0
1607053500000|2020-12-04 03:45:00|38854.6|38814.6|38854.2|38814.2|38879.2|38839.2|38854.2|38814.2|13
1607053800000|2020-12-04 03:50:00|38858.8|38818.8|38849.2|38809.2|38858.8|38818.8|38849.2|38809.2|12
1607054100000|2020-12-04 03:55:00|38845|38805|38873.8|38833.8|38874.2|38834.2|38845|38805|33
1607054400000|2020-12-04 04:00:00|38878.4|38838.4|38873.8|38833.8|38893.8|38853.8|38869.2|38829.2|17
1607054700000|2020-12-04 04:05:00|38874.2|38834.2|38888.8|38848.8|38888.8|38848.8|38874.2|38834.2|11
1607055000000|2020-12-04 04:10:00|38893.8|38853.8|38903.7|38863.7|38904.2|38864.2|38893.8|38853.8|3
1607055300000|2020-12-04 04:15:00|38899.1|38859.1|38903.7|38863.7|38903.7|38863.7|38898.7|38858.7|0
1607055600000|2020-12-04 04:20:00|38903.3|38863.3|38938.7|38898.7|38938.7|38898.7|38898.7|38858.7|18
1607055900000|2020-12-04 04:25:00|38938.3|38898.3|38928.7|38888.7|38938.3|38898.3|38923.7|38883.7|6
1607056200000|2020-12-04 04:30:00|38933.7|38893.7|38933.7|38893.7|38933.7|38893.7|38928.7|38888.7|1
1607056500000|2020-12-04 04:35:00|38933.3|38893.3|38928.7|38888.7|38933.7|38893.7|38928.7|38888.7|1
1607056800000|2020-12-04 04:40:00|38923.7|38883.7|38918.7|38878.7|38923.7|38883.7|38914.1|38874.1|1
1607057100000|2020-12-04 04:45:00|38913.7|38873.7|38918.7|38878.7|38918.7|38878.7|38913.7|38873.7|2
1607057400000|2020-12-04 04:50:00|38919.1|38879.1|38923.7|38883.7|38923.7|38883.7|38919.1|38879.1|4
1607057700000|2020-12-04 04:55:00|38919.1|38879.1|38918.7|38878.7|38919.1|38879.1|38918.7|38878.7|0
1607058000000|2020-12-04 05:00:00|38918.3|38878.3|38918.7|38878.7|38918.7|38878.7|38913.7|38873.7|1
1607058300000|2020-12-04 05:05:00|38913.7|38873.7|38918.7|38878.7|38918.7|38878.7|38913.7|38873.7|5
1607058600000|2020-12-04 05:10:00|38923.7|38883.7|38933.6|38893.6|38933.6|38893.6|38923.7|38883.7|8
1607058900000|2020-12-04 05:15:00|38933.2|38893.2|38953.6|38913.6|38953.6|38913.6|38933.2|38893.2|9
1607059200000|2020-12-04 05:20:00|38958.2|38918.2|38988.2|38948.2|38988.2|38948.2|38958.2|38918.2|71
1607059500000|2020-12-04 05:25:00|38988.6|38948.6|38993.2|38953.2|38993.2|38953.2|38988.6|38948.6|7
1607059800000|2020-12-04 05:30:00|38993.6|38953.6|38998.2|38958.2|39007.8|38967.8|38988.2|38948.2|29
1607060100000|2020-12-04 05:35:00|38993.2|38953.2|38973.2|38933.2|38993.2|38953.2|38973.2|38933.2|4
1607060400000|2020-12-04 05:40:00|38973.6|38933.6|38978.2|38938.2|38988.2|38948.2|38973.2|38933.2|1
1607060700000|2020-12-04 05:45:00|38977.8|38937.8|38963.2|38923.2|38977.8|38937.8|38963.2|38923.2|3
1607061000000|2020-12-04 05:50:00|38962.8|38922.8|38953.2|38913.2|38962.8|38922.8|38953.2|38913.2|1
1607061300000|2020-12-04 05:55:00|38957.8|38917.8|38963.2|38923.2|38973.2|38933.2|38953.2|38913.2|1
1607061600000|2020-12-04 06:00:00|38958.6|38918.6|38973.2|38933.2|38983.2|38943.2|38948.2|38908.2|2
1607061900000|2020-12-04 06:05:00|38978.2|38938.2|38973.2|38933.2|38978.2|38938.2|38968.2|38928.2|0
1607062200000|2020-12-04 06:10:00|38973.6|38933.6|38983.1|38943.1|38983.2|38943.2|38973.2|38933.2|0
1607062500000|2020-12-04 06:15:00|38987.7|38947.7|38983.1|38943.1|38998.1|38958.1|38983.1|38943.1|5
1607062800000|2020-12-04 06:20:00|38987.7|38947.7|38993.1|38953.1|38993.1|38953.1|38987.7|38947.7|3
1607063100000|2020-12-04 06:25:00|38992.7|38952.7|38993.1|38953.1|38998.1|38958.1|38988.1|38948.1|1
1607063400000|2020-12-04 06:30:00|38988.5|38948.5|39013.1|38973.1|39013.1|38973.1|38988.1|38948.1|9
1607063700000|2020-12-04 06:35:00|39013.5|38973.5|38998.5|38958.5|39018.1|38978.1|38993.5|38953.5|31
1607064000000|2020-12-04 06:40:00|39003.5|38963.5|39013.5|38973.5|39023.5|38983.5|38988.9|38948.9|15
1607064300000|2020-12-04 06:45:00|39018.1|38978.1|39023.5|38983.5|39028.5|38988.5|39013.5|38973.5|18
1607064600000|2020-12-04 06:50:00|39023.9|38983.9|39013.5|38973.5|39028.5|38988.5|39013.5|38973.5|5
1607064900000|2020-12-04 06:55:00|39008.9|38968.9|38998.5|38958.5|39013.5|38973.5|38998.5|38958.5|5
1607065200000|2020-12-04 07:00:00|38988.5|38948.5|39028.5|38988.5|39033.5|38993.5|38988.5|38948.5|42
1607065500000|2020-12-04 07:05:00|39028.1|38988.1|39048.5|39008.5|39048.5|39008.5|39018.5|38978.5|95
1607065800000|2020-12-04 07:10:00|39048.1|39008.1|39028.4|38988.4|39048.1|39008.1|39028.4|38988.4|13
1607066100000|2020-12-04 07:15:00|39038.4|38998.4|39038.4|38998.4|39053|39013|39038.4|38998.4|19
1607066400000|2020-12-04 07:20:00|39028.4|38988.4|38998.4|38958.4|39028.4|38988.4|38998.4|38958.4|14
1607066700000|2020-12-04 07:25:00|38993.8|38953.8|39003.4|38963.4|39008|38968|38988.4|38948.4|8
1607067000000|2020-12-04 07:30:00|38998.8|38958.8|38993.4|38953.4|39003.4|38963.4|38988.4|38948.4|7
1607067300000|2020-12-04 07:35:00|38993|38953|38998.4|38958.4|38998.4|38958.4|38973|38933|24
1607067600000|2020-12-04 07:40:00|38998|38958|38983.4|38943.4|38998|38958|38978.8|38938.8|3
1607067900000|2020-12-04 07:45:00|38983|38943|38978.4|38938.4|38983|38943|38973.4|38933.4|0
1607068200000|2020-12-04 07:50:00|38973.4|38933.4|38978.4|38938.4|38983.4|38943.4|38973.4|38933.4|1
1607068500000|2020-12-04 07:55:00|38973.4|38933.4|38973.4|38933.4|38983.4|38943.4|38973.4|38933.4|5
1607068800000|2020-12-04 08:00:00|38968.8|38928.8|38953.4|38913.4|38968.8|38928.8|38953.4|38913.4|10
1607069100000|2020-12-04 08:05:00|38958|38918|38923.4|38883.4|38958.4|38918.4|38923.4|38883.4|5
1607069400000|2020-12-04 08:10:00|38928|38888|38928.3|38888.3|38933.3|38893.3|38923.3|38883.3|14
1607069700000|2020-12-04 08:15:00|38933.3|38893.3|38958.7|38918.7|38958.7|38918.7|38933.3|38893.3|10
1607070000000|2020-12-04 08:20:00|38963.3|38923.3|38963.3|38923.3|38967.9|38927.9|38953.3|38913.3|9
1607070300000|2020-12-04 08:25:00|38973.3|38933.3|38978.3|38938.3|38978.3|38938.3|38973.3|38933.3|10
1607070600000|2020-12-04 08:30:00|38983.3|38943.3|38998.3|38958.3|38998.3|38958.3|38973.3|38933.3|21
1607070900000|2020-12-04 08:35:00|38997.9|38957.9|38988.3|38948.3|39003.3|38963.3|38988.3|38948.3|12
1607071200000|2020-12-04 08:40:00|38993.3|38953.3|38988.3|38948.3|38993.3|38953.3|38988.3|38948.3|29
1607071500000|2020-12-04 08:45:00|38958.3|38918.3|38968.7|38928.7|38973.3|38933.3|38958.3|38918.3|85
1607071800000|2020-12-04 08:50:00|38973.3|38933.3|38948.3|38908.3|38978.3|38938.3|38948.3|38908.3|31
1607072100000|2020-12-04 08:55:00|38952.9|38912.9|38933.3|38893.3|38953.3|38913.3|38918.3|38878.3|23
1607072400000|2020-12-04 09:00:00|38937.9|38897.9|38963.3|38923.3|38973.3|38933.3|38937.9|38897.9|33
1607072700000|2020-12-04 09:05:00|38962.9|38922.9|38968.3|38928.3|38973.3|38933.3|38953.3|38913.3|20
1607073000000|2020-12-04 09:10:00|38958.3|38918.3|38968.2|38928.2|38968.3|38928.3|38958.3|38918.3|1
1607073300000|2020-12-04 09:15:00|38967.9|38927.9|38968.2|38928.2|38988.2|38948.2|38958.2|38918.2|17
1607073600000|2020-12-04 09:20:00|38963.2|38923.2|38963.2|38923.2|38963.2|38923.2|38948.2|38908.2|23
1607073900000|2020-12-04 09:25:00|38958.6|38918.6|38963.2|38923.2|38968.2|38928.2|38948.2|38908.2|10
1607074200000|2020-12-04 09:30:00|38963.6|38923.6|38938.6|38898.6|38983.2|38943.2|38933.2|38893.2|38
1607074500000|2020-12-04 09:35:00|38943.2|38903.2|38948.2|38908.2|38953.2|38913.2|38923.2|38883.2|3
1607074800000|2020-12-04 09:40:00|38947.8|38907.8|38983.2|38943.2|38983.2|38943.2|38938.6|38898.6|22
1607075100000|2020-12-04 09:45:00|38982.8|38942.8|38993.2|38953.2|38998.2|38958.2|38973.2|38933.2|29
1607075400000|2020-12-04 09:50:00|38988.6|38948.6|38978.2|38938.2|38988.6|38948.6|38978.2|38938.2|10
1607075700000|2020-12-04 09:55:00|38978.6|38938.6|38983.2|38943.2|38988.2|38948.2|38978.2|38938.2|37
1607076000000|2020-12-04 10:00:00|38978.2|38938.2|38978.2|38938.2|38978.2|38938.2|38978.2|38938.2|27
1607076300000|2020-12-04 10:05:00|38968.2|38928.2|38953.2|38913.2|38968.2|38928.2|38928.2|38888.2|43
1607076600000|2020-12-04 10:10:00|38948.5|38908.5|38968.1|38928.1|38983.2|38943.2|38948.2|38908.2|18
1607076900000|2020-12-04 10:15:00|38963.1|38923.1|38963.1|38923.1|38983.1|38943.1|38948.1|38908.1|25
1607077200000|2020-12-04 10:20:00|38962.7|38922.7|38968.1|38928.1|38973.1|38933.1|38958.5|38918.5|3
1607077500000|2020-12-04 10:25:00|38968.5|38928.5|39003.1|38963.1|39003.1|38963.1|38968.1|38928.1|5
1607077800000|2020-12-04 10:30:00|38998.5|38958.5|38993.1|38953.1|39008.1|38968.1|38978.5|38938.5|3
1607078100000|2020-12-04 10:35:00|38988.5|38948.5|38973.1|38933.1|39003.1|38963.1|38973.1|38933.1|4
1607078400000|2020-12-04 10:40:00|38972.7|38932.7|38963.1|38923.1|38972.7|38932.7|38963.1|38923.1|2
1607078700000|2020-12-04 10:45:00|38967.7|38927.7|38963.1|38923.1|38968.1|38928.1|38953.1|38913.1|13
1607079000000|2020-12-04 10:50:00|38963.5|38923.5|38953.1|38913.1|38973.1|38933.1|38948.5|38908.5|4
1607079300000|2020-12-04 10:55:00|38948.5|38908.5|38943.1|38903.1|38953.1|38913.1|38933.1|38893.1|16
1607079600000|2020-12-04 11:00:00|38953.1|38913.1|38958.1|38918.1|38963.1|38923.1|38948.5|38908.5|5
1607079900000|2020-12-04 11:05:00|38953.1|38913.1|38928.1|38888.1|38958.1|38918.1|38908.4|38868.4|26
1607080200000|2020-12-04 11:10:00|38923.1|38883.1|38908|38868|38923.1|38883.1|38898.4|38858.4|30
1607080500000|2020-12-04 11:15:00|38908.4|38868.4|38888|38848|38913|38873|38883|38843|53
1607080800000|2020-12-04 11:20:00|38873|38833|38873|38833|38878|38838|38868|38828|21
1607081100000|2020-12-04 11:25:00|38873.4|38833.4|38828|38788|38873.4|38833.4|38818|38778|37
1607081400000|2020-12-04 11:30:00|38833|38793|38798|38758|38833|38793|38798|38758|45
1607081700000|2020-12-04 11:35:00|38803|38763|38838|38798|38848|38808|38798|38758|69
1607082000000|2020-12-04 11:40:00|38843|38803|38828|38788|38843|38803|38828|38788|12
1607082300000|2020-12-04 11:45:00|38823|38783|38818|38778|38823|38783|38813|38773|18
1607082600000|2020-12-04 11:50:00|38813|38773|38813|38773|38823|38783|38808|38768|31
1607082900000|2020-12-04 11:55:00|38812.6|38772.6|38798|38758|38812.6|38772.6|38768|38728|55
1607083200000|2020-12-04 12:00:00|38793.4|38753.4|38783|38743|38813|38773|38782.6|38742.6|24
1607083500000|2020-12-04 12:05:00|38778.3|38738.3|38783|38743|38788|38748|38743.3|38703.3|37
1607083800000|2020-12-04 12:10:00|38782.6|38742.6|38807.9|38767.9|38818.3|38778.3|38768.3|38728.3|49
1607084100000|2020-12-04 12:15:00|38812.9|38772.9|38777.9|38737.9|38817.9|38777.9|38777.9|38737.9|22
1607084400000|2020-12-04 12:20:00|38782.9|38742.9|38772.9|38732.9|38782.9|38742.9|38767.9|38727.9|12
1607084700000|2020-12-04 12:25:00|38773.3|38733.3|38808.3|38768.3|38808.3|38768.3|38773.3|38733.3|57
1607085000000|2020-12-04 12:30:00|38807.9|38767.9|38802.9|38762.9|38828.3|38788.3|38802.5|38762.5|23
1607085300000|2020-12-04 12:35:00|38792.9|38752.9|38792.9|38752.9|38807.9|38767.9|38792.9|38752.9|13
1607085600000|2020-12-04 12:40:00|38787.9|38747.9|38772.9|38732.9|38792.9|38752.9|38767.5|38727.5|30
1607085900000|2020-12-04 12:45:00|38777.9|38737.9|38727.9|38687.9|38777.9|38737.9|38727.9|38687.9|21
1607086200000|2020-12-04 12:50:00|38722.9|38682.9|38712.9|38672.9|38737.9|38697.9|38707.9|38667.9|46
1607086500000|2020-12-04 12:55:00|38708.3|38668.3|38677.9|38637.9|38712.9|38672.9|38677.9|38637.9|74
1607086800000|2020-12-04 13:00:00|38678.6|38638.6|38727.9|38687.9|38747.9|38707.9|38678.6|38638.6|112
1607087100000|2020-12-04 13:05:00|38732.9|38692.9|38727.9|38687.9|38737.9|38697.9|38718.6|38678.6|132
1607087400000|2020-12-04 13:10:00|38732.9|38692.9|38731.7|38691.7|38747.5|38707.5|38726.7|38686.7|43
1607087700000|2020-12-04 13:15:00|38727.1|38687.1|38662.8|38622.8|38731.7|38691.7|38657.8|38617.8|92
1607088000000|2020-12-04 13:20:00|38662.4|38622.4|38657.8|38617.8|38677.4|38637.4|38648.2|38608.2|97
1607088300000|2020-12-04 13:25:00|38653.2|38613.2|38691.7|38651.7|38706.7|38666.7|38648.2|38608.2|78
1607088600000|2020-12-04 13:30:00|38691.3|38651.3|38726.3|38686.3|38730.9|38690.9|38686.7|38646.7|36
1607088900000|2020-12-04 13:35:00|38730.9|38690.9|38721.6|38681.6|38786.6|38746.6|38720.1|38680.1|184
1607089200000|2020-12-04 13:40:00|38722|38682|38801.6|38761.6|38802|38762|38722|38682|44
1607092200000|2020-12-04 14:30:00|38815.8|38775.8|38735.4|38695.4|38835.8|38795.8|38725.4|38685.4|922
1607092500000|2020-12-04 14:35:00|38745|38705|38715.8|38675.8|38795|38755|38715.4|38675.4|589
1607092800000|2020-12-04 14:40:00|38710.8|38670.8|38695.8|38655.8|38735.8|38695.8|38695.8|38655.8|392
1607093100000|2020-12-04 14:45:00|38700.8|38660.8|38760.8|38720.8|38760.8|38720.8|38695.8|38655.8|549
1607093400000|2020-12-04 14:50:00|38760.4|38720.4|38687.3|38647.3|38765.8|38725.8|38687.3|38647.3|298
1607093700000|2020-12-04 14:55:00|38686.9|38646.9|38679.6|38639.6|38687.3|38647.3|38640|38600|274
1607094000000|2020-12-04 15:00:00|38674.2|38634.2|38650.3|38610.3|38679.6|38639.6|38640.7|38600.7|313
1607094300000|2020-12-04 15:05:00|38645.3|38605.3|38650.3|38610.3|38650.3|38610.3|38600.3|38560.3|265
1607094600000|2020-12-04 15:10:00|38645.3|38605.3|38700.3|38660.3|38710.3|38670.3|38640.3|38600.3|116
1607094900000|2020-12-04 15:15:00|38699.9|38659.9|38720.3|38680.3|38720.3|38680.3|38690.3|38650.3|248
1607095200000|2020-12-04 15:20:00|38730.3|38690.3|38805.3|38765.3|38850.3|38810.3|38710.3|38670.3|696
1607095500000|2020-12-04 15:25:00|38805.7|38765.7|38770.3|38730.3|38810.3|38770.3|38755.3|38715.3|391
1607095800000|2020-12-04 15:30:00|38774.9|38734.9|38830.3|38790.3|38840.3|38800.3|38750.3|38710.3|222
1607096100000|2020-12-04 15:35:00|38834.9|38794.9|38860.3|38820.3|38875.7|38835.7|38820.3|38780.3|300
1607096400000|2020-12-04 15:40:00|38865.3|38825.3|38860.3|38820.3|38910.3|38870.3|38860.3|38820.3|318
1607096700000|2020-12-04 15:45:00|38855.3|38815.3|38795.3|38755.3|38860.3|38820.3|38789.9|38749.9|196
1607097000000|2020-12-04 15:50:00|38794.9|38754.9|38765.3|38725.3|38794.9|38754.9|38760.3|38720.3|117
1607097300000|2020-12-04 15:55:00|38769.9|38729.9|38770.2|38730.2|38790.2|38750.2|38760.3|38720.3|179
1607097600000|2020-12-04 16:00:00|38769.9|38729.9|38711|38671|38770.2|38730.2|38711|38671|16070
1607097900000|2020-12-04 16:05:00|38706.4|38666.4|38770.2|38730.2|38780.2|38740.2|38700.2|38660.2|125
1607098200000|2020-12-04 16:10:00|38770.6|38730.6|38740.2|38700.2|38790.2|38750.2|38740.2|38700.2|154
1607098500000|2020-12-04 16:15:00|38735.2|38695.2|38730.2|38690.2|38764.8|38724.8|38730.2|38690.2|103
1607098800000|2020-12-04 16:20:00|38740.2|38700.2|38710.2|38670.2|38745.2|38705.2|38710.2|38670.2|130
1607099100000|2020-12-04 16:25:00|38705.2|38665.2|38705.2|38665.2|38720.2|38680.2|38700.2|38660.2|141
1607099400000|2020-12-04 16:30:00|38700.6|38660.6|38690.2|38650.2|38705.2|38665.2|38680.2|38640.2|156
1607099700000|2020-12-04 16:35:00|38694.8|38654.8|38725.2|38685.2|38750.2|38710.2|38689.8|38649.8|147
1607100000000|2020-12-04 16:40:00|38725.5|38685.5|38740.2|38700.2|38750.2|38710.2|38720.2|38680.2|263
1607100300000|2020-12-04 16:45:00|38730.2|38690.2|38760.1|38720.1|38760.1|38720.1|38720.2|38680.2|163
1607100600000|2020-12-04 16:50:00|38755.1|38715.1|38745.1|38705.1|38765.1|38725.1|38730.1|38690.1|153
1607100900000|2020-12-04 16:55:00|38740.5|38700.5|38755.1|38715.1|38790.1|38750.1|38740.1|38700.1|273
1607101200000|2020-12-04 17:00:00|38759.7|38719.7|38720.1|38680.1|38760.1|38720.1|38715.1|38675.1|160
1607101500000|2020-12-04 17:05:00|38710.1|38670.1|38669.7|38629.7|38715.1|38675.1|38669.7|38629.7|164
1607101800000|2020-12-04 17:10:00|38674.7|38634.7|38695.1|38655.1|38710.1|38670.1|38674.7|38634.7|122
1607102100000|2020-12-04 17:15:00|38690.5|38650.5|38675.1|38635.1|38700.1|38660.1|38660.1|38620.1|158
1607102400000|2020-12-04 17:20:00|38674.7|38634.7|38720.1|38680.1|38740.1|38700.1|38670.1|38630.1|247
1607102700000|2020-12-04 17:25:00|38725.1|38685.1|38720.1|38680.1|38740.1|38700.1|38720.1|38680.1|101
1607103000000|2020-12-04 17:30:00|38720.5|38680.5|38760.1|38720.1|38770.1|38730.1|38715.1|38675.1|163
1607103300000|2020-12-04 17:35:00|38760.4|38720.4|38730.1|38690.1|38770.1|38730.1|38720.1|38680.1|127
1607103600000|2020-12-04 17:40:00|38735.1|38695.1|38740|38700|38770.1|38730.1|38730|38690|280
1607103900000|2020-12-04 17:45:00|38745|38705|38755|38715|38760|38720|38729.7|38689.7|148
1607104200000|2020-12-04 17:50:00|38755.4|38715.4|38770|38730|38785|38745|38750|38710|322
1607104500000|2020-12-04 17:55:00|38760|38720|38775|38735|38790|38750|38740|38700|227
1607104800000|2020-12-04 18:00:00|38775.4|38735.4|38760|38720|38790|38750|38750|38710|109
1607105100000|2020-12-04 18:05:00|38759.6|38719.6|38729.6|38689.6|38759.6|38719.6|38729.6|38689.6|118
1607105400000|2020-12-04 18:10:00|38734.6|38694.6|38739.6|38699.6|38749.6|38709.6|38724.6|38684.6|99
1607105700000|2020-12-04 18:15:00|38740|38700|38749.6|38709.6|38769.6|38729.6|38739.6|38699.6|82
1607106000000|2020-12-04 18:20:00|38754.6|38714.6|38744.6|38704.6|38769.6|38729.6|38739.6|38699.6|102
1607106300000|2020-12-04 18:25:00|38740|38700|38749.6|38709.6|38759.6|38719.6|38724.6|38684.6|131
1607106600000|2020-12-04 18:30:00|38754.6|38714.6|38754.6|38714.6|38759.6|38719.6|38739.6|38699.6|160
1607106900000|2020-12-04 18:35:00|38755|38715|38754.6|38714.6|38764.6|38724.6|38739.6|38699.6|100
1607107200000|2020-12-04 18:40:00|38754.9|38714.9|38754.6|38714.6|38779.6|38739.6|38744.6|38704.6|176
1607107500000|2020-12-04 18:45:00|38754.2|38714.2|38724.5|38684.5|38759.6|38719.6|38719.5|38679.5|188
1607107800000|2020-12-04 18:50:00|38729.2|38689.2|38729.5|38689.5|38744.5|38704.5|38719.5|38679.5|279
1607108100000|2020-12-04 18:55:00|38734.5|38694.5|38709.5|38669.5|38739.5|38699.5|38699.9|38659.9|200
1607108400000|2020-12-04 19:00:00|38709.9|38669.9|38729.5|38689.5|38729.5|38689.5|38699.5|38659.5|191
1607108700000|2020-12-04 19:05:00|38739.5|38699.5|38679.5|38639.5|38749.5|38709.5|38679.5|38639.5|329
1607109000000|2020-12-04 19:10:00|38684.5|38644.5|38589.9|38549.9|38699.5|38659.5|38579.5|38539.5|1330
1607109300000|2020-12-04 19:15:00|38580.3|38540.3|38525.2|38485.2|38590.3|38550.3|38520.2|38480.2|741
1607302800000|2020-12-07 01:00:00|38424.4|38384.4|38411.4|38371.4|38436.1|38396.1|38340.8|38300.8|516
1607303100000|2020-12-07 01:05:00|38426.4|38386.4|38431.6|38391.6|38466.7|38426.7|38361.4|38321.4|126
1607303400000|2020-12-07 01:10:00|38431.9|38391.9|38441.6|38401.6|38461.9|38421.9|38421.6|38381.6|4381
1607303700000|2020-12-07 01:15:00|38436.9|38396.9|38421.3|38381.3|38451.3|38411.3|38411.3|38371.3|44
1607304000000|2020-12-07 01:20:00|38426.1|38386.1|38426.3|38386.3|38436.3|38396.3|38401.3|38361.3|16
1607304300000|2020-12-07 01:25:00|38426|38386|38401.3|38361.3|38426.3|38386.3|38396.3|38356.3|23
1607304600000|2020-12-07 01:30:00|38401.6|38361.6|38461.3|38421.3|38466|38426|38401.6|38361.6|17
1607304900000|2020-12-07 01:35:00|38456.6|38416.6|38406.3|38366.3|38461.3|38421.3|38396.3|38356.3|22
1607305200000|2020-12-07 01:40:00|38401.6|38361.6|38401.3|38361.3|38416|38376|38396.3|38356.3|7
1607305500000|2020-12-07 01:45:00|38396.6|38356.6|38406.3|38366.3|38411.3|38371.3|38386.3|38346.3|15
1607305800000|2020-12-07 01:50:00|38406|38366|38416.8|38376.8|38416.8|38376.8|38381.8|38341.8|21
1607306100000|2020-12-07 01:55:00|38426.8|38386.8|38421.8|38381.8|38436.8|38396.8|38416.8|38376.8|15
1607306400000|2020-12-07 02:00:00|38421.5|38381.5|38421.8|38381.8|38426.8|38386.8|38411.8|38371.8|8
1607306700000|2020-12-07 02:05:00|38421.5|38381.5|38431.8|38391.8|38436.8|38396.8|38416.8|38376.8|5
1607307000000|2020-12-07 02:10:00|38436.5|38396.5|38451.8|38411.8|38451.8|38411.8|38431.8|38391.8|8
1607307300000|2020-12-07 02:15:00|38446.8|38406.8|38441.8|38401.8|38446.8|38406.8|38431.8|38391.8|8
1607307600000|2020-12-07 02:20:00|38446.5|38406.5|38446.8|38406.8|38446.8|38406.8|38441.8|38401.8|1
1607307900000|2020-12-07 02:25:00|38441.8|38401.8|38461.8|38421.8|38476.8|38436.8|38441.8|38401.8|13
1607308200000|2020-12-07 02:30:00|38457|38417|38441.5|38401.5|38457|38417|38431.8|38391.8|22
1607308500000|2020-12-07 02:35:00|38436.7|38396.7|38426.7|38386.7|38441.7|38401.7|38416.7|38376.7|16
1607308800000|2020-12-07 02:40:00|38422|38382|38416.7|38376.7|38422|38382|38406.7|38366.7|45
1607309100000|2020-12-07 02:45:00|38412|38372|38421.7|38381.7|38421.7|38381.7|38411.7|38371.7|3
1607309400000|2020-12-07 02:50:00|38421.4|38381.4|38406.7|38366.7|38421.7|38381.7|38396.7|38356.7|15
1607309700000|2020-12-07 02:55:00|38407|38367|38401.7|38361.7|38411.7|38371.7|38396.7|38356.7|3
1607310000000|2020-12-07 03:00:00|38401.4|38361.4|38399.4|38359.4|38416.7|38376.7|38386.7|38346.7|35
1607310300000|2020-12-07 03:05:00|38394.7|38354.7|38374.4|38334.4|38399.4|38359.4|38364.4|38324.4|31
1607310600000|2020-12-07 03:10:00|38374.1|38334.1|38379.4|38339.4|38384.4|38344.4|38364.4|38324.4|5
1607310900000|2020-12-07 03:15:00|38379.1|38339.1|38359.4|38319.4|38379.4|38339.4|38359.4|38319.4|9
1607311200000|2020-12-07 03:20:00|38359.7|38319.7|38369.4|38329.4|38369.4|38329.4|38354.7|38314.7|7
1607311500000|2020-12-07 03:25:00|38364.7|38324.7|38379.4|38339.4|38379.4|38339.4|38364.4|38324.4|26
1607311800000|2020-12-07 03:30:00|38374.7|38334.7|38381.3|38341.3|38386.1|38346.1|38369.4|38329.4|6
1607312100000|2020-12-07 03:35:00|38376.3|38336.3|38371.6|38331.6|38381.3|38341.3|38366.9|38326.9|0
1607312400000|2020-12-07 03:40:00|38381.3|38341.3|38381.3|38341.3|38386|38346|38376.3|38336.3|20
1607312700000|2020-12-07 03:45:00|38381|38341|38386|38346|38386|38346|38376.3|38336.3|4
1607313000000|2020-12-07 03:50:00|38381.3|38341.3|38381.3|38341.3|38381.3|38341.3|38376.6|38336.6|2
1607313300000|2020-12-07 03:55:00|38386|38346|38400.7|38360.7|38400.7|38360.7|38381.3|38341.3|3
1607313600000|2020-12-07 04:00:00|38396|38356|38400.7|38360.7|38405.4|38365.4|38395.7|38355.7|4
1607313900000|2020-12-07 04:05:00|38405.4|38365.4|38400.7|38360.7|38405.4|38365.4|38400.4|38360.4|2
1607314200000|2020-12-07 04:10:00|38400.4|38360.4|38386|38346|38400.4|38360.4|38386|38346|2
1607314500000|2020-12-07 04:15:00|38381.2|38341.2|38386|38346|38386|38346|38381|38341|2
1607314800000|2020-12-07 04:20:00|38385.9|38345.9|38395.7|38355.7|38395.7|38355.7|38385.9|38345.9|5
1607315100000|2020-12-07 04:25:00|38390.9|38350.9|38400.7|38360.7|38415.1|38375.1|38390.9|38350.9|16
1607315400000|2020-12-07 04:30:00|38405.4|38365.4|38415.1|38375.1|38425.1|38385.1|38400.7|38360.7|21
1607315700000|2020-12-07 04:35:00|38415.4|38375.4|38415.1|38375.1|38420.1|38380.1|38415.1|38375.1|4
1607316000000|2020-12-07 04:40:00|38410.4|38370.4|38410.3|38370.3|38410.4|38370.4|38405.3|38365.3|7
1607316300000|2020-12-07 04:45:00|38410.1|38370.1|38410.3|38370.3|38410.3|38370.3|38405.3|38365.3|4
1607316600000|2020-12-07 04:50:00|38405.6|38365.6|38400.6|38360.6|38405.6|38365.6|38400.6|38360.6|3
1607316900000|2020-12-07 04:55:00|38400.3|38360.3|38395.6|38355.6|38400.3|38360.3|38395.6|38355.6|2
1607317200000|2020-12-07 05:00:00|38400.6|38360.6|38395.6|38355.6|38400.6|38360.6|38395.6|38355.6|2
1607317500000|2020-12-07 05:05:00|38395.9|38355.9|38395.6|38355.6|38395.9|38355.9|38395.6|38355.6|2
1607317800000|2020-12-07 05:10:00|38390.8|38350.8|38395.6|38355.6|38395.6|38355.6|38386.1|38346.1|3
1607318100000|2020-12-07 05:15:00|38390.8|38350.8|38400.6|38360.6|38405.3|38365.3|38386.1|38346.1|8
1607318400000|2020-12-07 05:20:00|38405.3|38365.3|38405.3|38365.3|38415|38375|38400.5|38360.5|7
1607318700000|2020-12-07 05:25:00|38410.3|38370.3|38415|38375|38415|38375|38405.3|38365.3|5
1607319000000|2020-12-07 05:30:00|38420|38380|38420|38380|38425|38385|38410.3|38370.3|14
1607319300000|2020-12-07 05:35:00|38420.2|38380.2|38425|38385|38440|38400|38419.7|38379.7|29
1607319600000|2020-12-07 05:40:00|38425.2|38385.2|38424.9|38384.9|38435|38395|38420|38380|6
1607319900000|2020-12-07 05:45:00|38419.9|38379.9|38429.9|38389.9|38429.9|38389.9|38410.2|38370.2|9
1607320200000|2020-12-07 05:50:00|38425.2|38385.2|38414.9|38374.9|38425.2|38385.2|38409.9|38369.9|4
1607320500000|2020-12-07 05:55:00|38415.2|38375.2|38419.9|38379.9|38419.9|38379.9|38415.2|38375.2|4
1607320800000|2020-12-07 06:00:00|38415.2|38375.2|38410.2|38370.2|38415.2|38375.2|38405.2|38365.2|10
1607321100000|2020-12-07 06:05:00|38414.9|38374.9|38419.9|38379.9|38419.9|38379.9|38405.5|38365.5|6
1607321400000|2020-12-07 06:10:00|38424.6|38384.6|38410.2|38370.2|38429.9|38389.9|38405.2|38365.2|7
1607321700000|2020-12-07 06:15:00|38414.9|38374.9|38395.4|38355.4|38414.9|38374.9|38395.4|38355.4|10
1607322000000|2020-12-07 06:20:00|38390.7|38350.7|38385.7|38345.7|38395.4|38355.4|38385.7|38345.7|4
1607322300000|2020-12-07 06:25:00|38386|38346|38395.4|38355.4|38395.4|38355.4|38385.7|38345.7|2
1607322600000|2020-12-07 06:30:00|38390.7|38350.7|38371.2|38331.2|38390.7|38350.7|38366.5|38326.5|15
1607322900000|2020-12-07 06:35:00|38366.5|38326.5|38375.9|38335.9|38380.9|38340.9|38366.5|38326.5|14
1607323200000|2020-12-07 06:40:00|38371.2|38331.2|38385.6|38345.6|38385.7|38345.7|38370.9|38330.9|11
1607323500000|2020-12-07 06:45:00|38380.9|38340.9|38385.6|38345.6|38385.6|38345.6|38375.9|38335.9|6
1607323800000|2020-12-07 06:50:00|38390.6|38350.6|38390.6|38350.6|38390.6|38350.6|38380.9|38340.9|4
1607324100000|2020-12-07 06:55:00|38395.4|38355.4|38395.3|38355.3|38395.4|38355.4|38385.6|38345.6|6
1607324400000|2020-12-07 07:00:00|38390.6|38350.6|38366.2|38326.2|38390.6|38350.6|38366.2|38326.2|16
1607324700000|2020-12-07 07:05:00|38361.4|38321.4|38320.3|38280.3|38361.4|38321.4|38315.3|38275.3|161
1607325000000|2020-12-07 07:10:00|38315.6|38275.6|38320.3|38280.3|38325|38285|38310.6|38270.6|23
1607325300000|2020-12-07 07:15:00|38325|38285|38330|38290|38334.8|38294.8|38320.3|38280.3|7
1607325600000|2020-12-07 07:20:00|38329.7|38289.7|38334.7|38294.7|38334.7|38294.7|38325|38285|17
1607325900000|2020-12-07 07:25:00|38339.7|38299.7|38374.7|38334.7|38374.7|38334.7|38339.7|38299.7|11
1607326200000|2020-12-07 07:30:00|38379.7|38339.7|38369.7|38329.7|38384.7|38344.7|38364.7|38324.7|51
1607326500000|2020-12-07 07:35:00|38370|38330|38364.7|38324.7|38384.7|38344.7|38354.7|38314.7|12
1607326800000|2020-12-07 07:40:00|38360|38320|38379.7|38339.7|38390|38350|38359.7|38319.7|40
1607327100000|2020-12-07 07:45:00|38380.8|38340.8|38405|38365|38405|38365|38380.8|38340.8|6
1607327400000|2020-12-07 07:50:00|38400.2|38360.2|38400.2|38360.2|38410|38370|38395.2|38355.2|9
1607327700000|2020-12-07 07:55:00|38400|38360|38409.9|38369.9|38419.7|38379.7|38385.5|38345.5|17
1607328000000|2020-12-07 08:00:00|38405.2|38365.2|38356.3|38316.3|38405.5|38365.5|38349.4|38309.4|36
1607328300000|2020-12-07 08:05:00|38344.7|38304.7|38315.2|38275.2|38344.7|38304.7|38305.7|38265.7|54
1607328600000|2020-12-07 08:10:00|38310.2|38270.2|38304.9|38264.9|38320.2|38280.2|38300.2|38260.2|53
1607328900000|2020-12-07 08:15:00|38300.2|38260.2|38285.4|38245.4|38309.9|38269.9|38275.7|38235.7|44
1607329200000|2020-12-07 08:20:00|38280.7|38240.7|38275.7|38235.7|38285.4|38245.4|38271|38231|39
1607329500000|2020-12-07 08:25:00|38271|38231|38275.7|38235.7|38280.7|38240.7|38266|38226|37
1607329800000|2020-12-07 08:30:00|38266.2|38226.2|38254.9|38214.9|38271|38231|38245.1|38205.1|124
1607330100000|2020-12-07 08:35:00|38250.1|38210.1|38211.2|38171.2|38254.9|38214.9|38206.2|38166.2|133
1607330400000|2020-12-07 08:40:00|38215.9|38175.9|38204.9|38164.9|38215.9|38175.9|38195.1|38155.1|129
1607330700000|2020-12-07 08:45:00|38209.9|38169.9|38214.8|38174.8|38214.8|38174.8|38204.8|38164.8|99
1607331000000|2020-12-07 08:50:00|38210.1|38170.1|38224.6|38184.6|38224.6|38184.6|38195.4|38155.4|49
1607331300000|2020-12-07 08:55:00|38219.8|38179.8|38195.4|38155.4|38224.6|38184.6|38195.4|38155.4|19
1607331600000|2020-12-07 09:00:00|38195.6|38155.6|38195.4|38155.4|38205.1|38165.1|38190.6|38150.6|14
1607331900000|2020-12-07 09:05:00|38200.4|38160.4|38195.3|38155.3|38210.1|38170.1|38185.6|38145.6|32
1607332200000|2020-12-07 09:10:00|38200.3|38160.3|38195.3|38155.3|38205.1|38165.1|38185.6|38145.6|38
1607332500000|2020-12-07 09:15:00|38190.6|38150.6|38200.3|38160.3|38214.8|38174.8|38175.9|38135.9|36
1607332800000|2020-12-07 09:20:00|38195.6|38155.6|38200.3|38160.3|38205|38165|38195.3|38155.3|23
1607333100000|2020-12-07 09:25:00|38205|38165|38200.3|38160.3|38205|38165|38185.6|38145.6|24
1607333400000|2020-12-07 09:30:00|38200|38160|38219.7|38179.7|38224.5|38184.5|38195.3|38155.3|12
1607333700000|2020-12-07 09:35:00|38224.5|38184.5|38225.3|38185.3|38234.5|38194.5|38214.7|38174.7|58
1607334000000|2020-12-07 09:40:00|38225.5|38185.5|38230.5|38190.5|38235.5|38195.5|38220.5|38180.5|13
1607334300000|2020-12-07 09:45:00|38225.8|38185.8|38205.8|38165.8|38230.5|38190.5|38196.1|38156.1|28
1607334600000|2020-12-07 09:50:00|38196.1|38156.1|38196.1|38156.1|38205.8|38165.8|38196.1|38156.1|28
1607334900000|2020-12-07 09:55:00|38201.1|38161.1|38185.5|38145.5|38201.1|38161.1|38185.5|38145.5|22
1607335200000|2020-12-07 10:00:00|38185.8|38145.8|38200.5|38160.5|38205.5|38165.5|38185.8|38145.8|36
1607335500000|2020-12-07 10:05:00|38205.2|38165.2|38215.5|38175.5|38220.5|38180.5|38195.5|38155.5|44
1607335800000|2020-12-07 10:10:00|38215.7|38175.7|38235.5|38195.5|38235.5|38195.5|38215.5|38175.5|144
1607336100000|2020-12-07 10:15:00|38230.5|38190.5|38245.5|38205.5|38255.5|38215.5|38230.5|38190.5|36
1607336400000|2020-12-07 10:20:00|38240.5|38200.5|38250.4|38210.4|38255.5|38215.5|38235.5|38195.5|30
1607336700000|2020-12-07 10:25:00|38255.2|38215.2|38255.4|38215.4|38255.4|38215.4|38250.4|38210.4|57
1607337000000|2020-12-07 10:30:00|38260.4|38220.4|38240.4|38200.4|38265.4|38225.4|38235.4|38195.4|55
1607337300000|2020-12-07 10:35:00|38235.7|38195.7|38250.4|38210.4|38260.4|38220.4|38225.4|38185.4|35
1607337600000|2020-12-07 10:40:00|38250.7|38210.7|38235.4|38195.4|38255.4|38215.4|38225.4|38185.4|61
1607337900000|2020-12-07 10:45:00|38235.1|38195.1|38235.4|38195.4|38235.4|38195.4|38225.4|38185.4|10
1607338200000|2020-12-07 10:50:00|38235.1|38195.1|38235.4|38195.4|38235.4|38195.4|38225.4|38185.4|9
1607338500000|2020-12-07 10:55:00|38230.7|38190.7|38205.4|38165.4|38230.7|38190.7|38200.4|38160.4|33
1607338800000|2020-12-07 11:00:00|38210.4|38170.4|38195.4|38155.4|38230.4|38190.4|38185.4|38145.4|61
1607339100000|2020-12-07 11:05:00|38195.1|38155.1|38185.4|38145.4|38195.4|38155.4|38175.6|38135.6|24
1607339400000|2020-12-07 11:10:00|38175.6|38135.6|38155.3|38115.3|38185.3|38145.3|38155.3|38115.3|53
1607339700000|2020-12-07 11:15:00|38145.3|38105.3|38100.3|38060.3|38150.3|38110.3|38095.1|38055.1|170
1607340000000|2020-12-07 11:20:00|38105.1|38065.1|38115.3|38075.3|38115.3|38075.3|38095.3|38055.3|29
1607340300000|2020-12-07 11:25:00|38105.3|38065.3|38125.3|38085.3|38125.3|38085.3|38100.3|38060.3|21
1607340600000|2020-12-07 11:30:00|38125.8|38085.8|38130.3|38090.3|38135.3|38095.3|38120.3|38080.3|16
1607340900000|2020-12-07 11:35:00|38125.6|38085.6|38125.3|38085.3|38135.3|38095.3|38115.3|38075.3|52
1607341200000|2020-12-07 11:40:00|38120.3|38080.3|38135.3|38095.3|38135.3|38095.3|38110.3|38070.3|26
1607341500000|2020-12-07 11:45:00|38130.3|38090.3|38160.3|38120.3|38160.3|38120.3|38125.3|38085.3|22
1607341800000|2020-12-07 11:50:00|38160.5|38120.5|38155.3|38115.3|38160.5|38120.5|38140.3|38100.3|25
1607342100000|2020-12-07 11:55:00|38150.3|38110.3|38195.2|38155.2|38195.2|38155.2|38150.3|38110.3|33
1607342400000|2020-12-07 12:00:00|38190.2|38150.2|38170.2|38130.2|38200.2|38160.2|38170.2|38130.2|20
1607342700000|2020-12-07 12:05:00|38170.5|38130.5|38175.2|38135.2|38185.2|38145.2|38165.2|38125.2|50
1607343000000|2020-12-07 12:10:00|38170.2|38130.2|38160.2|38120.2|38180.2|38140.2|38160.2|38120.2|30
1607343300000|2020-12-07 12:15:00|38165.2|38125.2|38140.2|38100.2|38170.2|38130.2|38135.2|38095.2|27
1607343600000|2020-12-07 12:20:00|38135.2|38095.2|38140.2|38100.2|38150.2|38110.2|38135.2|38095.2|8
1607343900000|2020-12-07 12:25:00|38140.5|38100.5|38140.2|38100.2|38145.2|38105.2|38135.2|38095.2|17
1607344200000|2020-12-07 12:30:00|38140.4|38100.4|38150.2|38110.2|38150.2|38110.2|38130.2|38090.2|15
1607344500000|2020-12-07 12:35:00|38145.4|38105.4|38135.2|38095.2|38150.2|38110.2|38130.4|38090.4|28
1607344800000|2020-12-07 12:40:00|38130.4|38090.4|38110.1|38070.1|38130.4|38090.4|38105.1|38065.1|28
1607345100000|2020-12-07 12:45:00|38109.9|38069.9|38095.1|38055.1|38115.1|38075.1|38095.1|38055.1|31
1607345400000|2020-12-07 12:50:00|38100.1|38060.1|38095.1|38055.1|38110.1|38070.1|38095.1|38055.1|11
1607345700000|2020-12-07 12:55:00|38090.1|38050.1|38105.1|38065.1|38105.1|38065.1|38090.1|38050.1|34
1607346000000|2020-12-07 13:00:00|38100.1|38060.1|38110.1|38070.1|38115.1|38075.1|38085.1|38045.1|92
1607346300000|2020-12-07 13:05:00|38105.4|38065.4|38115.1|38075.1|38125.1|38085.1|38095.1|38055.1|135
1607346600000|2020-12-07 13:10:00|38114.8|38074.8|38085.1|38045.1|38114.8|38074.8|38085.1|38045.1|25
1607346900000|2020-12-07 13:15:00|38080.1|38040.1|38085.9|38045.9|38085.9|38045.9|38046.4|38006.4|173
1607347200000|2020-12-07 13:20:00|38090.9|38050.9|38115.6|38075.6|38115.6|38075.6|38085.9|38045.9|81
1607347500000|2020-12-07 13:25:00|38110.6|38070.6|38100.6|38060.6|38115.6|38075.6|38085.8|38045.8|70
1607347800000|2020-12-07 13:30:00|38105.3|38065.3|38110.8|38070.8|38115.8|38075.8|38081.1|38041.1|93
1607348100000|2020-12-07 13:35:00|38115.8|38075.8|38135.8|38095.8|38140.8|38100.8|38100.8|38060.8|33
1607348400000|2020-12-07 13:40:00|38140.8|38100.8|38145.8|38105.8|38165.8|38125.8|38135.8|38095.8|114
1607351400000|2020-12-07 14:30:00|38155.7|38115.7|38195.7|38155.7|38300.7|38260.7|38155.7|38115.7|958
1607351700000|2020-12-07 14:35:00|38195.4|38155.4|38170.7|38130.7|38305.7|38265.7|38165.7|38125.7|925
1607352000000|2020-12-07 14:40:00|38165.7|38125.7|38080.9|38040.9|38165.7|38125.7|38071.2|38031.2|830
1607352300000|2020-12-07 14:45:00|38080.7|38040.7|38085.7|38045.7|38115.4|38075.4|38066.2|38026.2|543
1607352600000|2020-12-07 14:50:00|38090.7|38050.7|38145.4|38105.4|38150.4|38110.4|38075.9|38035.9|386
1607352900000|2020-12-07 14:55:00|38140.6|38100.6|38130.4|38090.4|38140.6|38100.6|38095.4|38055.4|271
1607353200000|2020-12-07 15:00:00|38130.1|38090.1|38175.4|38135.4|38185.4|38145.4|38120.4|38080.4|533
1607353500000|2020-12-07 15:05:00|38175.1|38135.1|38186.1|38146.1|38210.4|38170.4|38155.4|38115.4|292
1607353800000|2020-12-07 15:10:00|38181.4|38141.4|38135.1|38095.1|38186.1|38146.1|38114.8|38074.8|660
1607354100000|2020-12-07 15:15:00|38125.1|38085.1|38110.1|38070.1|38135.1|38095.1|38104.8|38064.8|349
1607354400000|2020-12-07 15:20:00|38105.1|38065.1|38046.1|38006.1|38105.3|38065.3|38045.8|38005.8|526
1607354700000|2020-12-07 15:25:00|38051.1|38011.1|38126.1|38086.1|38126.6|38086.6|38046.1|38006.1|600
1607355000000|2020-12-07 15:30:00|38126.6|38086.6|38156.1|38116.1|38176.1|38136.1|38116.1|38076.1|533
1607355300000|2020-12-07 15:35:00|38161.1|38121.1|38186.1|38146.1|38186.3|38146.3|38141.1|38101.1|324
1607355600000|2020-12-07 15:40:00|38211.1|38171.1|38386.1|38346.1|38386.1|38346.1|38196.1|38156.1|892
1607355900000|2020-12-07 15:45:00|38381.3|38341.3|38425.5|38385.5|38435.5|38395.5|38335.5|38295.5|553
1607356200000|2020-12-07 15:50:00|38425.3|38385.3|38455.5|38415.5|38485.5|38445.5|38405.5|38365.5|519
1607356500000|2020-12-07 15:55:00|38450.5|38410.5|38426|38386|38450.5|38410.5|38385.5|38345.5|371
1607356800000|2020-12-07 16:00:00|38421|38381|38391|38351|38436|38396|38391|38351|378
1607357100000|2020-12-07 16:05:00|38391.3|38351.3|38346|38306|38391.3|38351.3|38336|38296|312
1607357400000|2020-12-07 16:10:00|38351.3|38311.3|38354.7|38314.7|38366|38326|38321|38281|217
1607357700000|2020-12-07 16:15:00|38354.4|38314.4|38379.7|38339.7|38399.7|38359.7|38349.7|38309.7|367
1607358000000|2020-12-07 16:20:00|38399.7|38359.7|38489.7|38449.7|38524.7|38484.7|38389.7|38349.7|449
1607358300000|2020-12-07 16:25:00|38484.9|38444.9|38574.7|38534.7|38599.4|38559.4|38474.7|38434.7|391
1607358600000|2020-12-07 16:30:00|38579.7|38539.7|38554.6|38514.6|38594.4|38554.4|38534.7|38494.7|500
1607358900000|2020-12-07 16:35:00|38549.6|38509.6|38549.6|38509.6|38554.6|38514.6|38524.6|38484.6|133
1607359200000|2020-12-07 16:40:00|38554.4|38514.4|38550.7|38510.7|38594.6|38554.6|38544.6|38504.6|293
1607359500000|2020-12-07 16:45:00|38555.4|38515.4|38545.6|38505.6|38584.6|38544.6|38545.6|38505.6|116
1607359800000|2020-12-07 16:50:00|38529.6|38489.6|38539.6|38499.6|38584.6|38544.6|38524.6|38484.6|302
1607360100000|2020-12-07 16:55:00|38534.6|38494.6|38529.6|38489.6|38544.6|38504.6|38494.9|38454.9|279
1607360400000|2020-12-07 17:00:00|38524.6|38484.6|38584.3|38544.3|38594.3|38554.3|38524.6|38484.6|220
1607360700000|2020-12-07 17:05:00|38594.3|38554.3|38599.3|38559.3|38634.3|38594.3|38584.3|38544.3|194
1607361000000|2020-12-07 17:10:00|38604.1|38564.1|38628.3|38588.3|38644.3|38604.3|38599.1|38559.1|243
1607361300000|2020-12-07 17:15:00|38628.5|38588.5|38663.3|38623.3|38673.3|38633.3|38628.5|38588.5|291
1607361600000|2020-12-07 17:20:00|38658.3|38618.3|38683|38643|38693.3|38653.3|38653.3|38613.3|319
1607361900000|2020-12-07 17:25:00|38678|38638|38672.7|38632.7|38692.7|38652.7|38662.7|38622.7|420
1607362200000|2020-12-07 17:30:00|38677.7|38637.7|38713.5|38673.5|38723.5|38683.5|38672.7|38632.7|291
1607362500000|2020-12-07 17:35:00|38733.5|38693.5|38708.5|38668.5|38733.5|38693.5|38698.5|38658.5|268
1607362800000|2020-12-07 17:40:00|38708.2|38668.2|38693.5|38653.5|38723.2|38683.2|38693.5|38653.5|106
1607363100000|2020-12-07 17:45:00|38688.5|38648.5|38643.5|38603.5|38703.5|38663.5|38633.7|38593.7|193
1607363400000|2020-12-07 17:50:00|38638.5|38598.5|38613.5|38573.5|38648.7|38608.7|38613.5|38573.5|389
1607363700000|2020-12-07 17:55:00|38618.5|38578.5|38618.4|38578.4|38628.4|38588.4|38583.4|38543.4|142
1607364000000|2020-12-07 18:00:00|38618.7|38578.7|38628.7|38588.7|38642.9|38602.9|38608.4|38568.4|91
1607364300000|2020-12-07 18:05:00|38628.9|38588.9|38658.4|38618.4|38683.4|38643.4|38628.9|38588.9|399
1607364600000|2020-12-07 18:10:00|38653.7|38613.7|38588.2|38548.2|38658.4|38618.4|38573.2|38533.2|498
1607364900000|2020-12-07 18:15:00|38588.4|38548.4|38573.9|38533.9|38598.9|38558.9|38558.9|38518.9|588
1607365200000|2020-12-07 18:20:00|38569.2|38529.2|38502.9|38462.9|38573.9|38533.9|38497.6|38457.6|899
1607365500000|2020-12-07 18:25:00|38497.6|38457.6|38534.9|38494.9|38535.2|38495.2|38492.9|38452.9|448
1607365800000|2020-12-07 18:30:00|38535.2|38495.2|38525.4|38485.4|38550.4|38510.4|38525.4|38485.4|287
1607366100000|2020-12-07 18:35:00|38525.7|38485.7|38490.9|38450.9|38530.4|38490.4|38485.7|38445.7|499
1607366400000|2020-12-07 18:40:00|38495.7|38455.7|38506.4|38466.4|38516.4|38476.4|38476.4|38436.4|196
1607366700000|2020-12-07 18:45:00|38511.4|38471.4|38476.6|38436.6|38511.7|38471.7|38476.6|38436.6|208
1607367000000|2020-12-07 18:50:00|38486.4|38446.4|38491.6|38451.6|38516.6|38476.6|38476.9|38436.9|182
1607367300000|2020-12-07 18:55:00|38496.4|38456.4|38506.6|38466.6|38536.4|38496.4|38491.6|38451.6|428
1607367600000|2020-12-07 19:00:00|38511.6|38471.6|38471.4|38431.4|38511.6|38471.6|38451.4|38411.4|648
1607367900000|2020-12-07 19:05:00|38471.6|38431.6|38416.3|38376.3|38506.4|38466.4|38406.3|38366.3|1100
1607368200000|2020-12-07 19:10:00|38421.3|38381.3|38226.1|38186.1|38426.3|38386.3|38216.1|38176.1|3530
1607368500000|2020-12-07 19:15:00|38231.1|38191.1|38266.8|38226.8|38291.6|38251.6|38206.3|38166.3|921
1607389200000|2020-12-08 01:00:00|38286.2|38246.2|38279.3|38239.3|38349.3|38309.3|38206.2|38166.2|431
1607389500000|2020-12-08 01:05:00|38274.3|38234.3|38349|38309|38349.3|38309.3|38249.5|38209.5|98
1607389800000|2020-12-08 01:10:00|38348.8|38308.8|38258.8|38218.8|38349.3|38309.3|38258.8|38218.8|84
1607390100000|2020-12-08 01:15:00|38258.5|38218.5|38243.8|38203.8|38278.8|38238.8|38233.8|38193.8|27
1607390400000|2020-12-08 01:20:00|38248.8|38208.8|38278.7|38238.7|38288.7|38248.7|38228.8|38188.8|36
1607390700000|2020-12-08 01:25:00|38279|38239|38228.7|38188.7|38288.7|38248.7|38223.7|38183.7|25
1607391000000|2020-12-08 01:30:00|38229|38189|38248.7|38208.7|38248.7|38208.7|38224|38184|22
1607391300000|2020-12-08 01:35:00|38244|38204|38263.7|38223.7|38288.7|38248.7|38244|38204|118
1607391600000|2020-12-08 01:40:00|38258.7|38218.7|38258.7|38218.7|38268.7|38228.7|38228.7|38188.7|16
1607391900000|2020-12-08 01:45:00|38253.7|38213.7|38238.7|38198.7|38258.7|38218.7|38238.7|38198.7|6
1607392200000|2020-12-08 01:50:00|38233.9|38193.9|38213.7|38173.7|38233.9|38193.9|38208.7|38168.7|50
1607392500000|2020-12-08 01:55:00|38208.7|38168.7|38168.9|38128.9|38208.7|38168.7|38168.9|38128.9|104
1607392800000|2020-12-08 02:00:00|38163.9|38123.9|38168.9|38128.9|38173.7|38133.7|38129.9|38089.9|58
1607393100000|2020-12-08 02:05:00|38168.7|38128.7|38159.1|38119.1|38168.9|38128.9|38154.1|38114.1|15
1607393400000|2020-12-08 02:10:00|38158.9|38118.9|38158.9|38118.9|38173.6|38133.6|38154.1|38114.1|8
1607393700000|2020-12-08 02:15:00|38158.6|38118.6|38163.6|38123.6|38168.9|38128.9|38153.9|38113.9|8
1607394000000|2020-12-08 02:20:00|38163.9|38123.9|38178.9|38138.9|38183.6|38143.6|38163.9|38123.9|4
1607394300000|2020-12-08 02:25:00|38173.6|38133.6|38168.8|38128.8|38178.9|38138.9|38168.8|38128.8|3
1607394600000|2020-12-08 02:30:00|38173.6|38133.6|38183.6|38143.6|38188.8|38148.8|38148.8|38108.8|40
1607394900000|2020-12-08 02:35:00|38188.8|38148.8|38178.8|38138.8|38188.8|38148.8|38173.6|38133.6|3
1607395200000|2020-12-08 02:40:00|38174.1|38134.1|38158.8|38118.8|38174.1|38134.1|38154.1|38114.1|3
1607395500000|2020-12-08 02:45:00|38158.6|38118.6|38168.8|38128.8|38168.8|38128.8|38153.6|38113.6|6
1607395800000|2020-12-08 02:50:00|38173.6|38133.6|38193.5|38153.5|38208.6|38168.6|38173.6|38133.6|18
1607396100000|2020-12-08 02:55:00|38188.8|38148.8|38198.5|38158.5|38198.5|38158.5|38183.5|38143.5|6
1607396400000|2020-12-08 03:00:00|38198.8|38158.8|38218.8|38178.8|38218.8|38178.8|38198.5|38158.5|3
1607396700000|2020-12-08 03:05:00|38218.5|38178.5|38188.8|38148.8|38218.8|38178.8|38188.8|38148.8|3
1607397000000|2020-12-08 03:10:00|38188.5|38148.5|38168.7|38128.7|38188.5|38148.5|38168.5|38128.5|1
1607397300000|2020-12-08 03:15:00|38168.5|38128.5|38153.5|38113.5|38173.5|38133.5|38153.5|38113.5|1
1607397600000|2020-12-08 03:20:00|38158.7|38118.7|38163.5|38123.5|38168.7|38128.7|38158.5|38118.5|2
1607397900000|2020-12-08 03:25:00|38158.7|38118.7|38158.5|38118.5|38163.5|38123.5|38158.5|38118.5|0
1607398200000|2020-12-08 03:30:00|38163.5|38123.5|38173.5|38133.5|38173.5|38133.5|38158.5|38118.5|5
1607398500000|2020-12-08 03:35:00|38178.5|38138.5|38178.5|38138.5|38178.5|38138.5|38173.5|38133.5|0
1607398800000|2020-12-08 03:40:00|38178.4|38138.4|38168.4|38128.4|38178.4|38138.4|38163.4|38123.4|2
1607399100000|2020-12-08 03:45:00|38168.7|38128.7|38168.4|38128.4|38173.4|38133.4|38168.4|38128.4|0
1607399400000|2020-12-08 03:50:00|38168.7|38128.7|38173.4|38133.4|38178.4|38138.4|38168.7|38128.7|1
1607399700000|2020-12-08 03:55:00|38188.4|38148.4|38198.4|38158.4|38198.4|38158.4|38188.4|38148.4|2
1607400000000|2020-12-08 04:00:00|38193.6|38153.6|38198.4|38158.4|38198.4|38158.4|38193.6|38153.6|1
1607400300000|2020-12-08 04:05:00|38208.4|38168.4|38208.4|38168.4|38213.4|38173.4|38208.4|38168.4|1
1607400600000|2020-12-08 04:10:00|38208.9|38168.9|38218.4|38178.4|38233.4|38193.4|38208.4|38168.4|33
1607400900000|2020-12-08 04:15:00|38223.4|38183.4|38218.4|38178.4|38223.4|38183.4|38213.4|38173.4|24
1607401200000|2020-12-08 04:20:00|38213.6|38173.6|38208.4|38168.4|38213.6|38173.6|38203.4|38163.4|54
1607401500000|2020-12-08 04:25:00|38208.1|38168.1|38198.3|38158.3|38208.1|38168.1|38193.3|38153.3|6
1607401800000|2020-12-08 04:30:00|38198.6|38158.6|38203.3|38163.3|38203.3|38163.3|38198.6|38158.6|0
1607402100000|2020-12-08 04:35:00|38203.8|38163.8|38208.3|38168.3|38208.3|38168.3|38198.6|38158.6|5
1607402400000|2020-12-08 04:40:00|38203.6|38163.6|38208.3|38168.3|38208.3|38168.3|38203.3|38163.3|1
1607402700000|2020-12-08 04:45:00|38208.1|38168.1|38198.3|38158.3|38208.1|38168.1|38198.3|38158.3|1
1607403000000|2020-12-08 04:50:00|||||||||1
1607403300000|2020-12-08 04:55:00|38193.3|38153.3|38198.3|38158.3|38198.3|38158.3|38193.3|38153.3|4
1607403600000|2020-12-08 05:00:00|38198.5|38158.5|38208.3|38168.3|38218.3|38178.3|38198.5|38158.5|2
1607403900000|2020-12-08 05:05:00|38203.5|38163.5|38203.3|38163.3|38208.5|38168.5|38203.3|38163.3|5
1607404200000|2020-12-08 05:10:00|38208|38168|38213.2|38173.2|38218.5|38178.5|38203.3|38163.3|2
1607404500000|2020-12-08 05:15:00|38213.5|38173.5|38218.2|38178.2|38223.2|38183.2|38213.2|38173.2|2
1607404800000|2020-12-08 05:20:00|38213.2|38173.2|38208.5|38168.5|38218.5|38178.5|38203.5|38163.5|15
1607405100000|2020-12-08 05:25:00|38213.2|38173.2|38203.2|38163.2|38213.2|38173.2|38203.2|38163.2|4
1607405400000|2020-12-08 05:30:00|38198.4|38158.4|38203.2|38163.2|38248.2|38208.2|38198.4|38158.4|20
1607405700000|2020-12-08 05:35:00|38198.4|38158.4|38188.4|38148.4|38208.2|38168.2|38183.2|38143.2|14
1607406000000|2020-12-08 05:40:00|38188.2|38148.2|38188.4|38148.4|38208.4|38168.4|38183.2|38143.2|8
1607406300000|2020-12-08 05:45:00|38193.2|38153.2|38193.2|38153.2|38198.4|38158.4|38188.4|38148.4|0
1607406600000|2020-12-08 05:50:00|38193.4|38153.4|38193.2|38153.2|38198.4|38158.4|38188.4|38148.4|8
1607406900000|2020-12-08 05:55:00|38198.4|38158.4|38203.1|38163.1|38213.2|38173.2|38198.2|38158.2|8
1607407200000|2020-12-08 06:00:00|38208.4|38168.4|38228.4|38188.4|38233.1|38193.1|38208.4|38168.4|15
1607407500000|2020-12-08 06:05:00|38228.1|38188.1|38233.4|38193.4|38238.4|38198.4|38218.4|38178.4|17
1607407800000|2020-12-08 06:10:00|38228.4|38188.4|38228.3|38188.3|38233.4|38193.4|38223.4|38183.4|31
1607408100000|2020-12-08 06:15:00|38228.6|38188.6|38213.3|38173.3|38233.3|38193.3|38213.3|38173.3|1
1607408400000|2020-12-08 06:20:00|38208.6|38168.6|38203.3|38163.3|38208.6|38168.6|38193.6|38153.6|8
1607408700000|2020-12-08 06:25:00|38208.6|38168.6|38228.3|38188.3|38228.3|38188.3|38208.6|38168.6|8
1607409000000|2020-12-08 06:30:00|38238.1|38198.1|38208.3|38168.3|38238.3|38198.3|38203.1|38163.1|69
1607409300000|2020-12-08 06:35:00|38208.5|38168.5|38208.5|38168.5|38213.3|38173.3|38203.1|38163.1|3
1607409600000|2020-12-08 06:40:00|38208.3|38168.3|38168.5|38128.5|38208.3|38168.3|38168.5|38128.5|15
1607409900000|2020-12-08 06:45:00|38173.3|38133.3|38158.3|38118.3|38183.3|38143.3|38158.3|38118.3|25
1607410200000|2020-12-08 06:50:00|38153.5|38113.5|38168.5|38128.5|38183|38143|38153.3|38113.3|19
1607410500000|2020-12-08 06:55:00|38163.7|38123.7|38173.2|38133.2|38173.3|38133.3|38158.7|38118.7|12
1607410800000|2020-12-08 07:00:00|38168.5|38128.5|38173.2|38133.2|38183.2|38143.2|38163.5|38123.5|17
1607411100000|2020-12-08 07:05:00|38168.5|38128.5|38163.5|38123.5|38178.5|38138.5|38163.5|38123.5|12
1607411400000|2020-12-08 07:10:00|38158.7|38118.7|38143.9|38103.9|38158.7|38118.7|38143.9|38103.9|10
1607411700000|2020-12-08 07:15:00|38143.7|38103.7|38138.9|38098.9|38143.7|38103.7|38129.1|38089.1|43
1607412000000|2020-12-08 07:20:00|38143.7|38103.7|38158.4|38118.4|38158.4|38118.4|38134.1|38094.1|12
1607412300000|2020-12-08 07:25:00|38153.4|38113.4|38148.9|38108.9|38158.6|38118.6|38148.9|38108.9|14
1607412600000|2020-12-08 07:30:00|38153.6|38113.6|38163.4|38123.4|38163.4|38123.4|38143.9|38103.9|25
1607412900000|2020-12-08 07:35:00|38168.4|38128.4|38183.2|38143.2|38183.2|38143.2|38163.6|38123.6|43
1607413200000|2020-12-08 07:40:00|38178.4|38138.4|38203.1|38163.1|38203.1|38163.1|38168.4|38128.4|18
1607413500000|2020-12-08 07:45:00|38198.1|38158.1|38193.1|38153.1|38198.4|38158.4|38193.1|38153.1|6
1607413800000|2020-12-08 07:50:00|38193.4|38153.4|38225|38185|38225|38185|38193.1|38153.1|31
1607414100000|2020-12-08 07:55:00|38213.1|38173.1|38208.3|38168.3|38227.9|38187.9|38203.1|38163.1|57
1607414400000|2020-12-08 08:00:00|38213.1|38173.1|38168.3|38128.3|38213.1|38173.1|38168.3|38128.3|8
1607414700000|2020-12-08 08:05:00|38163.6|38123.6|38158.6|38118.6|38173.1|38133.1|38144|38104|71
1607415000000|2020-12-08 08:10:00|38158.3|38118.3|38153.5|38113.5|38158.3|38118.3|38143.8|38103.8|23
1607415300000|2020-12-08 08:15:00|38163.3|38123.3|38163.3|38123.3|38173.1|38133.1|38153.8|38113.8|43
1607415600000|2020-12-08 08:20:00|38168.3|38128.3|38173.1|38133.1|38175.2|38135.2|38163.3|38123.3|60
1607415900000|2020-12-08 08:25:00|38173.3|38133.3|38173|38133|38175.1|38135.1|38163.3|38123.3|9
1607416200000|2020-12-08 08:30:00|38168.3|38128.3|38148.7|38108.7|38173|38133|38134|38094|66
1607416500000|2020-12-08 08:35:00|38144|38104|38129.2|38089.2|38153.5|38113.5|38124.2|38084.2|42
1607416800000|2020-12-08 08:40:00|38124.4|38084.4|38133.9|38093.9|38143.7|38103.7|38114.6|38074.6|9
1607417100000|2020-12-08 08:45:00|38138.7|38098.7|38138.9|38098.9|38153.7|38113.7|38133.9|38093.9|16
1607417400000|2020-12-08 08:50:00|38143.7|38103.7|38143.7|38103.7|38153.5|38113.5|38129.2|38089.2|32
1607417700000|2020-12-08 08:55:00|38144.6|38104.6|38139.8|38099.8|38144.8|38104.8|38139.6|38099.6|74
1607418000000|2020-12-08 09:00:00|38134.8|38094.8|38144.6|38104.6|38149.6|38109.6|38134.8|38094.8|36
1607418300000|2020-12-08 09:05:00|38139.8|38099.8|38134.8|38094.8|38144.6|38104.6|38130|38090|43
1607418600000|2020-12-08 09:10:00|38139.8|38099.8|38154.3|38114.3|38154.3|38114.3|38134.8|38094.8|240
1607418900000|2020-12-08 09:15:00|38164.1|38124.1|38154.3|38114.3|38164.1|38124.1|38154.3|38114.3|38
1607419200000|2020-12-08 09:20:00|38149.5|38109.5|38134.8|38094.8|38154.3|38114.3|38134.8|38094.8|43
1607419500000|2020-12-08 09:25:00|38130|38090|38110.4|38070.4|38130|38090|38105.4|38065.4|54
1607419800000|2020-12-08 09:30:00|38105.7|38065.7|38164.1|38124.1|38164.1|38124.1|38105.4|38065.4|158
1607420100000|2020-12-08 09:35:00|38168.8|38128.8|38144.5|38104.5|38173.8|38133.8|38139.7|38099.7|12
1607420400000|2020-12-08 09:40:00|38139.7|38099.7|38144.5|38104.5|38149.5|38109.5|38139.7|38099.7|6
1607420700000|2020-12-08 09:45:00|38139.7|38099.7|38129.9|38089.9|38159.7|38109.5|38125.2|38079.7|4838
1607421000000|2020-12-08 09:50:00|38125.2|38085.2|38129.9|38089.9|38134.7|38094.7|38124.9|38084.9|15
1607421300000|2020-12-08 09:55:00|38134.7|38094.7|38139.7|38099.7|38144.4|38104.4|38129.9|38089.9|63
1607421600000|2020-12-08 10:00:00|38139.4|38099.4|38124.9|38084.9|38139.7|38099.7|38124.9|38084.9|7
1607421900000|2020-12-08 10:05:00|38129.7|38089.7|38120.1|38080.1|38129.9|38089.9|38105.3|38065.3|17
1607422200000|2020-12-08 10:10:00|38124.9|38084.9|38134.6|38094.6|38134.6|38094.6|38120.1|38080.1|21
1607422500000|2020-12-08 10:15:00|38144.2|38104.2|38145.1|38105.1|38154.2|38114.2|38139.6|38099.6|40
1607422800000|2020-12-08 10:20:00|38144.4|38104.4|38134.6|38094.6|38145.1|38105.1|38129.9|38089.9|110
1607423100000|2020-12-08 10:25:00|38129.8|38089.8|38134.6|38094.6|38134.6|38094.6|38115.1|38075.1|21
1607423400000|2020-12-08 10:30:00|38134.8|38094.8|38140.5|38100.5|38145.5|38105.5|38134.6|38094.6|147
1607423700000|2020-12-08 10:35:00|38139.6|38099.6|38168.9|38128.9|38168.9|38128.9|38134.6|38094.6|72
1607424000000|2020-12-08 10:40:00|38173.7|38133.7|38168.9|38128.9|38173.7|38133.7|38163.9|38123.9|14
1607424300000|2020-12-08 10:45:00|38168.7|38128.7|38163.9|38123.9|38173.7|38133.7|38154.1|38114.1|37
1607424600000|2020-12-08 10:50:00|38159.1|38119.1|38168.9|38128.9|38173.6|38133.6|38149.3|38109.3|26
1607424900000|2020-12-08 10:55:00|38168.6|38128.6|38163.8|38123.8|38173.6|38133.6|38163.8|38123.8|37
1607425200000|2020-12-08 11:00:00|38168.8|38128.8|38139.5|38099.5|38168.8|38128.8|38139.5|38099.5|37
1607425500000|2020-12-08 11:05:00|38134.7|38094.7|38129.7|38089.7|38144.3|38104.3|38124.7|38084.7|35
1607425800000|2020-12-08 11:10:00|38134.5|38094.5|38129.7|38089.7|38139.5|38099.5|38115.2|38075.2|32
1607426100000|2020-12-08 11:15:00|38129.5|38089.5|38110.2|38070.2|38129.5|38089.5|38109.9|38069.9|37
1607426400000|2020-12-08 11:20:00|38114.9|38074.9|38114.9|38074.9|38119.9|38079.9|38110.2|38070.2|49
1607426700000|2020-12-08 11:25:00|38115.1|38075.1|38094.5|38054.5|38119.9|38079.9|38084.7|38044.7|239
1607427000000|2020-12-08 11:30:00|38084.7|38044.7|38084.7|38044.7|38084.7|38044.7|38084.7|38044.7|5
1607427300000|2020-12-08 11:35:00|38084.9|38044.9|38094.4|38054.4|38094.4|38054.4|38084.7|38044.7|98
1607427600000|2020-12-08 11:40:00|38089.7|38049.7|38079.9|38039.9|38094.4|38054.4|38074.9|38034.9|59
1607427900000|2020-12-08 11:45:00|38075.1|38035.1|38074.9|38034.9|38084.6|38044.6|38074.9|38034.9|64
1607428200000|2020-12-08 11:50:00|38079.9|38039.9|38084.6|38044.6|38084.6|38044.6|38074.8|38034.8|142
1607428500000|2020-12-08 11:55:00|38079.8|38039.8|37920.1|37880.1|38084.6|38044.6|37915.1|37875.1|621
1607428800000|2020-12-08 12:00:00|37919.8|37879.8|37869.8|37829.8|37944.8|37904.8|37844.8|37804.8|170
1607429100000|2020-12-08 12:05:00|37874.6|37834.6|37870|37830|37880|37840|37849.8|37809.8|84
1607429400000|2020-12-08 12:10:00|37874.8|37834.8|37880|37840|37904.6|37864.6|37869.8|37829.8|78
1607429700000|2020-12-08 12:15:00|37870|37830|37904.6|37864.6|37904.8|37864.8|37870|37830|22
1607430000000|2020-12-08 12:20:00|37899.8|37859.8|37909.8|37869.8|37929.8|37889.8|37899.8|37859.8|47
1607430300000|2020-12-08 12:25:00|37919.8|37879.8|37929.8|37889.8|37934.5|37894.5|37915|37875|32
1607430600000|2020-12-08 12:30:00|37939.8|37899.8|37954.5|37914.5|37964.5|37924.5|37934.5|37894.5|45
1607430900000|2020-12-08 12:35:00|37959.3|37919.3|37904.5|37864.5|37964.7|37924.7|37899.5|37859.5|70
1607431200000|2020-12-08 12:40:00|37899.7|37859.7|37944.3|37904.3|37944.5|37904.5|37899.7|37859.7|57
1607431500000|2020-12-08 12:45:00|37944.5|37904.5|37914.5|37874.5|37944.5|37904.5|37914.5|37874.5|103
1607431800000|2020-12-08 12:50:00|37914.3|37874.3|37904.5|37864.5|37914.3|37874.3|37894.5|37854.5|64
1607432100000|2020-12-08 12:55:00|37899.7|37859.7|37909.7|37869.7|37934.9|37894.9|37899.7|37859.7|83
1607432400000|2020-12-08 13:00:00|37914.5|37874.5|37919.7|37879.7|37959.5|37919.5|37914.5|37874.5|126
1607432700000|2020-12-08 13:05:00|37919.4|37879.4|37919.7|37879.7|37934.7|37894.7|37909.7|37869.7|138
1607433000000|2020-12-08 13:10:00|37924.7|37884.7|37914.6|37874.6|37934.9|37894.9|37914.6|37874.6|82
1607433300000|2020-12-08 13:15:00|37909.9|37869.9|37894.6|37854.6|37914.9|37874.9|37884.6|37844.6|74
1607433600000|2020-12-08 13:20:00|37889.9|37849.9|37884.8|37844.8|37894.9|37854.9|37874.6|37834.6|68
1607433900000|2020-12-08 13:25:00|37889.8|37849.8|37854.8|37814.8|37889.8|37849.8|37845.1|37805.1|205
1607434200000|2020-12-08 13:30:00|37859.8|37819.8|37824.8|37784.8|37859.8|37819.8|37814.8|37774.8|576
1607434500000|2020-12-08 13:35:00|37820|37780|37910.3|37870.3|37915.3|37875.3|37820|37780|434
1607434800000|2020-12-08 13:40:00|37910.5|37870.5|37885.5|37845.5|37915.3|37875.3|37875.2|37835.2|179
1607437800000|2020-12-08 14:30:00|37855.3|37815.3|37945.1|37905.1|37945.1|37905.1|37825.1|37785.1|1661
1607438100000|2020-12-08 14:35:00|37950.1|37910.1|37955.1|37915.1|38055.1|38015.1|37935.5|37895.5|779
1607438400000|2020-12-08 14:40:00|37955.5|37915.5|37945.1|37905.1|37955.5|37915.5|37885.3|37845.3|316
1607438700000|2020-12-08 14:45:00|37935.1|37895.1|37844.4|37804.4|37935.1|37895.1|37844.4|37804.4|587
1607439000000|2020-12-08 14:50:00|37834.4|37794.4|37814.6|37774.6|37844.4|37804.4|37774.6|37734.6|900
1607439300000|2020-12-08 14:55:00|37804.6|37764.6|37844.6|37804.6|37859.6|37819.6|37799.6|37759.6|343
1607439600000|2020-12-08 15:00:00|37844.4|37804.4|37809.8|37769.8|37844.4|37804.4|37794.6|37754.6|565
1607439900000|2020-12-08 15:05:00|37814.6|37774.6|37844.8|37804.8|37845|37805|37794.8|37754.8|526
1607440200000|2020-12-08 15:10:00|37840|37800|37765|37725|37855|37815|37765|37725|400
1607440500000|2020-12-08 15:15:00|37765.2|37725.2|37700|37660|37770.2|37730.2|37690|37650|1078
1607440800000|2020-12-08 15:20:00|37695.2|37655.2|37685|37645|37714.8|37674.8|37665.2|37625.2|526
1607441100000|2020-12-08 15:25:00|37684.8|37644.8|37745|37705|37745|37705|37675|37635|517
1607441400000|2020-12-08 15:30:00|37744.7|37704.7|37919.7|37879.7|37929.5|37889.5|37739.7|37699.7|847
1607441700000|2020-12-08 15:35:00|37924.5|37884.5|37934.5|37894.5|37954.5|37914.5|37894.7|37854.7|330
1607442000000|2020-12-08 15:40:00|37929.7|37889.7|37854.7|37814.7|37954.5|37914.5|37854.7|37814.7|336
1607442300000|2020-12-08 15:45:00|37844.7|37804.7|37890.1|37850.1|37914.9|37874.9|37834.7|37794.7|346
1607442600000|2020-12-08 15:50:00|37885.1|37845.1|37934.9|37894.9|37994.9|37954.9|37885.1|37845.1|512
1607442900000|2020-12-08 15:55:00|37935.1|37895.1|37924.9|37884.9|37955.1|37915.1|37910.1|37870.1|231
1607443200000|2020-12-08 16:00:00|37920.1|37880.1|37894.9|37854.9|37920.1|37880.1|37885.1|37845.1|248
1607443500000|2020-12-08 16:05:00|37895.1|37855.1|37869.4|37829.4|37895.1|37855.1|37854.9|37814.9|220
1607443800000|2020-12-08 16:10:00|37864.6|37824.6|37814.2|37774.2|37864.6|37824.6|37799.4|37759.4|481
1607444100000|2020-12-08 16:15:00|37819|37779|37784.4|37744.4|37819|37779|37774.4|37734.4|538
1607444400000|2020-12-08 16:20:00|37789.4|37749.4|37769.4|37729.4|37794.4|37754.4|37754.4|37714.4|201
1607444700000|2020-12-08 16:25:00|37764.4|37724.4|37774.4|37734.4|37819.4|37779.4|37744.4|37704.4|358
1607445000000|2020-12-08 16:30:00|37769.4|37729.4|37694.1|37654.1|37774.4|37734.4|37684.1|37644.1|786
1607445300000|2020-12-08 16:35:00|37684.1|37644.1|37664.8|37624.8|37694.1|37654.1|37654.8|37614.8|756
1607445600000|2020-12-08 16:40:00|37654.8|37614.8|37664.8|37624.8|37674.8|37634.8|37644.8|37604.8|796
1607445900000|2020-12-08 16:45:00|37669.8|37629.8|37744.3|37704.3|37754.3|37714.3|37664.8|37624.8|700
1607446200000|2020-12-08 16:50:00|37739.5|37699.5|37764.1|37724.1|37794.1|37754.1|37734.5|37694.5|409
1607446500000|2020-12-08 16:55:00|37774.1|37734.1|37764.1|37724.1|37774.3|37734.3|37739.1|37699.1|181
1607446800000|2020-12-08 17:00:00|37763.9|37723.9|37763.9|37723.9|37783.9|37743.9|37754.1|37714.1|160
1607447100000|2020-12-08 17:05:00|37769.1|37729.1|37809.1|37769.1|37833.8|37793.8|37768.9|37728.9|383
1607447400000|2020-12-08 17:10:00|37804.1|37764.1|37774.3|37734.3|37809.1|37769.1|37769.3|37729.3|635
1607447700000|2020-12-08 17:15:00|37774|37734|37784|37744|37784|37744|37754|37714|312
1607448000000|2020-12-08 17:20:00|37784.2|37744.2|37859|37819|37859|37819|37784|37744|348
1607448300000|2020-12-08 17:25:00|37858.8|37818.8|37844|37804|37858.8|37818.8|37814|37774|290
1607448600000|2020-12-08 17:30:00|37844.2|37804.2|37849|37809|37854|37814|37819.2|37779.2|357
1607448900000|2020-12-08 17:35:00|37854|37814|37843.8|37803.8|37863.8|37823.8|37834|37794|385
1607449200000|2020-12-08 17:40:00|37853.8|37813.8|37858.8|37818.8|37863.8|37823.8|37843.8|37803.8|227
1607449500000|2020-12-08 17:45:00|37863.5|37823.5|37868.7|37828.7|37868.7|37828.7|37823.7|37783.7|152
1607449800000|2020-12-08 17:50:00|37869|37829|37898.9|37858.9|37903.7|37863.7|37863.7|37823.7|306
1607450100000|2020-12-08 17:55:00|37903.7|37863.7|37873.9|37833.9|37903.7|37863.7|37863.7|37823.7|176
1607450400000|2020-12-08 18:00:00|37874.1|37834.1|37863.9|37823.9|37883.7|37843.7|37863.7|37823.7|209
1607450700000|2020-12-08 18:05:00|37868.9|37828.9|37883.9|37843.9|37898.9|37858.9|37863.9|37823.9|282
1607451000000|2020-12-08 18:10:00|37888.9|37848.9|37933.9|37893.9|37933.9|37893.9|37859.1|37819.1|337
1607451300000|2020-12-08 18:15:00|37929.1|37889.1|37889.1|37849.1|37933.9|37893.9|37883.9|37843.9|426
1607451600000|2020-12-08 18:20:00|37884.3|37844.3|37873.9|37833.9|37884.3|37844.3|37859.1|37819.1|198
1607451900000|2020-12-08 18:25:00|37879.1|37839.1|37883.9|37843.9|37893.9|37853.9|37869.1|37829.1|197
1607452200000|2020-12-08 18:30:00|37884.1|37844.1|37859.1|37819.1|37893.9|37853.9|37843.8|37803.8|325
1607452500000|2020-12-08 18:35:00|37853.8|37813.8|37893.8|37853.8|37899|37859|37849.1|37809.1|253
1607452800000|2020-12-08 18:40:00|37894|37854|37864|37824|37933.8|37893.8|37854.5|37814.5|431
1607453100000|2020-12-08 18:45:00|37859.2|37819.2|37799.7|37759.7|37869.2|37829.2|37794.2|37754.2|601
1607453400000|2020-12-08 18:50:00|37809.7|37769.7|37814.4|37774.4|37814.4|37774.4|37794.7|37754.7|326
1607453700000|2020-12-08 18:55:00|37809.6|37769.6|37789.6|37749.6|37814.6|37774.6|37784.4|37744.4|237
1607454000000|2020-12-08 19:00:00|37794.4|37754.4|37804.8|37764.8|37814.4|37774.4|37784.6|37744.6|392
1607454300000|2020-12-08 19:05:00|37810|37770|37790|37750|37815|37775|37785|37745|401
1607454600000|2020-12-08 19:10:00|37790.2|37750.2|37749.8|37709.8|37810.2|37770.2|37700.2|37660.2|3299
1607454900000|2020-12-08 19:15:00|37764.6|37724.6|37778.7|37738.7|37785.7|37745.7|37725.4|37685.4|640
1607475600000|2020-12-09 01:00:00|37765.1|37725.1|37755.1|37715.1|37820.3|37780.3|37750.3|37710.3|134
1607475900000|2020-12-09 01:05:00|37760.1|37720.1|37815.3|37775.3|37820.3|37780.3|37760.1|37720.1|135
1607476200000|2020-12-09 01:10:00|37810.3|37770.3|37810.3|37770.3|37820.3|37780.3|37800.3|37760.3|19
1607476500000|2020-12-09 01:15:00|37810.1|37770.1|37815.1|37775.1|37830.1|37790.1|37800.3|37760.3|126
1607476800000|2020-12-09 01:20:00|37815.3|37775.3|37829|37789|37843.8|37803.8|37815.3|37775.3|7
1607477100000|2020-12-09 01:25:00|37833.8|37793.8|37819|37779|37833.8|37793.8|37814|37774|4
1607477400000|2020-12-09 01:30:00|37829|37789|37819|37779|37839|37799|37813.8|37773.8|5
1607477700000|2020-12-09 01:35:00|37818.8|37778.8|37799|37759|37823.8|37783.8|37799|37759|3
1607478000000|2020-12-09 01:40:00|37798.8|37758.8|37778.8|37738.8|37803.8|37763.8|37778.8|37738.8|1
1607478300000|2020-12-09 01:45:00|37779|37739|37759|37719|37783.8|37743.8|37749|37709|19
1607478600000|2020-12-09 01:50:00|37763.8|37723.8|37763.8|37723.8|37783.6|37743.6|37763.8|37723.8|16
1607478900000|2020-12-09 01:55:00|37759|37719|37758.9|37718.9|37783.7|37743.7|37758.8|37718.8|40
1607479200000|2020-12-09 02:00:00|37758.7|37718.7|37728.7|37688.7|37763.7|37723.7|37713.7|37673.7|25
1607479500000|2020-12-09 02:05:00|37723.9|37683.9|37758.7|37718.7|37758.7|37718.7|37723.9|37683.9|12
1607479800000|2020-12-09 02:10:00|37753.9|37713.9|37748.7|37708.7|37758.7|37718.7|37748.7|37708.7|2
1607480100000|2020-12-09 02:15:00|37753.5|37713.5|37748.7|37708.7|37753.7|37713.7|37743.7|37703.7|2
1607480400000|2020-12-09 02:20:00|37753.5|37713.5|37748.9|37708.9|37758.9|37718.9|37748.7|37708.7|5
1607480700000|2020-12-09 02:25:00|37753.7|37713.7|37753.7|37713.7|37758.9|37718.9|37748.9|37708.9|4
1607481000000|2020-12-09 02:30:00|37758.5|37718.5|37758.8|37718.8|37773.7|37733.7|37758.5|37718.5|11
1607481300000|2020-12-09 02:35:00|37763.6|37723.6|37768.8|37728.8|37768.8|37728.8|37758.8|37718.8|5
1607481600000|2020-12-09 02:40:00|37773.6|37733.6|37803.6|37763.6|37808.8|37768.8|37768.8|37728.8|17
1607481900000|2020-12-09 02:45:00|37798.8|37758.8|37788.8|37748.8|37798.8|37758.8|37778.8|37738.8|12
1607482200000|2020-12-09 02:50:00|37788.6|37748.6|37768.8|37728.8|37788.6|37748.6|37768.8|37728.8|9
1607482500000|2020-12-09 02:55:00|37773.6|37733.6|37788.8|37748.8|37793.8|37753.8|37773.6|37733.6|8
1607482800000|2020-12-09 03:00:00|37788.6|37748.6|37768.8|37728.8|37788.6|37748.6|37763.6|37723.6|11
1607483100000|2020-12-09 03:05:00|37773.6|37733.6|37773.6|37733.6|37773.6|37733.6|37768.8|37728.8|1
1607483400000|2020-12-09 03:10:00|37768.8|37728.8|37773.5|37733.5|37773.5|37733.5|37763.6|37723.6|2
1607483700000|2020-12-09 03:15:00|37768.5|37728.5|37763.5|37723.5|37768.5|37728.5|37758.5|37718.5|1
1607484000000|2020-12-09 03:20:00|37758.7|37718.7|37758.5|37718.5|37798.7|37723.5|37758.5|37678.7|1
1607484300000|2020-12-09 03:25:00|37748.7|37708.7|37768.7|37728.7|37768.7|37728.7|37748.7|37708.7|22
1607484600000|2020-12-09 03:30:00|37768.5|37728.5|37768.5|37728.5|37773.5|37733.5|37763.5|37723.5|16
1607484900000|2020-12-09 03:35:00|37763.7|37723.7|37763.5|37723.5|37768.7|37728.7|37763.5|37723.5|0
1607485200000|2020-12-09 03:40:00|37768.7|37728.7|37758.5|37718.5|37768.7|37728.7|37758.5|37718.5|14
1607485500000|2020-12-09 03:45:00|37758.7|37718.7|37758.6|37718.6|37758.7|37718.7|37758.6|37718.6|0
1607485800000|2020-12-09 03:50:00|37768.2|37728.2|37763.6|37723.6|37768.6|37728.6|37763.6|37723.6|1
1607486100000|2020-12-09 03:55:00|37758.6|37718.6|37758.6|37718.6|37758.6|37718.6|37758.6|37718.6|0
1607486400000|2020-12-09 04:00:00|37753.8|37713.8|37773.4|37733.4|37773.4|37733.4|37753.8|37713.8|4
1607486700000|2020-12-09 04:05:00|37778.6|37738.6|37778.6|37738.6|37778.6|37738.6|37778.4|37738.4|4
1607487000000|2020-12-09 04:10:00|37783.4|37743.4|37788.4|37748.4|37793.2|37753.2|37778.6|37738.6|8
1607487300000|2020-12-09 04:15:00|37793.2|37753.2|37788.4|37748.4|37793.2|37753.2|37788.4|37748.4|1
1607487600000|2020-12-09 04:20:00|37783.6|37743.6|37788.6|37748.6|37793.4|37753.4|37783.4|37743.4|2
1607487900000|2020-12-09 04:25:00|37788.5|37748.5|37798.3|37758.3|37798.3|37758.3|37788.2|37748.2|1
1607488200000|2020-12-09 04:30:00|37798.5|37758.5|37798.3|37758.3|37818.3|37778.3|37793.3|37753.3|11
1607488500000|2020-12-09 04:35:00|37803.5|37763.5|37798.3|37758.3|37808.3|37768.3|37793.3|37753.3|13
1607488800000|2020-12-09 04:40:00|37793.5|37753.5|37793.1|37753.1|37793.5|37753.5|37788.3|37748.3|3
1607489100000|2020-12-09 04:45:00|37788.3|37748.3|37808.5|37768.5|37813.3|37773.3|37783.3|37743.3|18
1607489400000|2020-12-09 04:50:00|37813.3|37773.3|37798.3|37758.3|37813.3|37773.3|37798.3|37758.3|1
1607489700000|2020-12-09 04:55:00|37793.5|37753.5|37788.5|37748.5|37793.5|37753.5|37788.3|37748.3|3
1607490000000|2020-12-09 05:00:00|37788.3|37748.3|37788.4|37748.4|37788.5|37748.5|37783.6|37743.6|4
1607490600000|2020-12-09 05:10:00|37788.6|37748.6|37788.4|37748.4|37798.4|37758.4|37788.4|37748.4|2
1607490900000|2020-12-09 05:15:00|37783.6|37743.6|37793.2|37753.2|37793.4|37753.4|37783.6|37743.6|1
1607491200000|2020-12-09 05:20:00|37793.4|37753.4|37798.2|37758.2|37798.2|37758.2|37793.4|37753.4|2
1607491500000|2020-12-09 05:25:00|37788.2|37748.2|37788.4|37748.4|37788.4|37748.4|37788.2|37748.2|11
1607491800000|2020-12-09 05:30:00|37793.4|37753.4|37798.4|37758.4|37808.2|37768.2|37778.4|37738.4|3
1607492100000|2020-12-09 05:35:00|37798.2|37758.2|37808.4|37768.4|37818.4|37778.4|37793.2|37753.2|7
1607492400000|2020-12-09 05:40:00|37803.5|37763.5|37798.3|37758.3|37813.4|37773.4|37798.3|37758.3|7
1607492700000|2020-12-09 05:45:00|37803.1|37763.1|37843.1|37803.1|37848.1|37808.1|37803.1|37763.1|17
1607493000000|2020-12-09 05:50:00|37843.3|37803.3|37848.1|37808.1|37868.1|37828.1|37843.1|37803.1|15
1607493300000|2020-12-09 05:55:00|37843.1|37803.1|37843.1|37803.1|37848.3|37808.3|37843.1|37803.1|6
1607493600000|2020-12-09 06:00:00|37838.1|37798.1|37828.3|37788.3|37843.1|37803.1|37828.3|37788.3|15
1607493900000|2020-12-09 06:05:00|37823.5|37783.5|37848.3|37808.3|37853.1|37813.1|37823.3|37783.3|9
1607494200000|2020-12-09 06:10:00|37848.1|37808.1|37848.3|37808.3|37848.3|37808.3|37828.3|37788.3|3
1607494500000|2020-12-09 06:15:00|37858.3|37818.3|37843.1|37803.1|37873.1|37833.1|37833.4|37793.4|9
1607494800000|2020-12-09 06:20:00|37842.9|37802.9|37858.2|37818.2|37858.2|37818.2|37838.2|37798.2|11
1607495100000|2020-12-09 06:25:00|37858|37818|37868.2|37828.2|37873|37833|37848.2|37808.2|8
1607495400000|2020-12-09 06:30:00|37868|37828|37858.2|37818.2|37868.2|37828.2|37853.2|37813.2|2
1607495700000|2020-12-09 06:35:00|37853.4|37813.4|37848.2|37808.2|37903|37863|37843.2|37803.2|114
1607496000000|2020-12-09 06:40:00|37848|37808|37838.2|37798.2|37848|37808|37818.2|37778.2|35
1607496300000|2020-12-09 06:45:00|37838.4|37798.4|37818.4|37778.4|37843.2|37803.2|37818.4|37778.4|16
1607496600000|2020-12-09 06:50:00|37818.2|37778.2|37848.2|37808.2|37853.2|37813.2|37818.2|37778.2|18
1607496900000|2020-12-09 06:55:00|37848|37808|37868.1|37828.1|37873.1|37833.1|37843.1|37803.1|18
1607497200000|2020-12-09 07:00:00|37863.3|37823.3|37872.9|37832.9|37888.1|37848.1|37862.9|37822.9|3
1607497500000|2020-12-09 07:05:00|37868.1|37828.1|37858.1|37818.1|37872.9|37832.9|37858.1|37818.1|7
1607497800000|2020-12-09 07:10:00|37848.1|37808.1|37848.1|37808.1|37853.1|37813.1|37848.1|37808.1|2
1607498100000|2020-12-09 07:15:00|37843.3|37803.3|37833.1|37793.1|37853.1|37813.1|37832.9|37792.9|11
1607498400000|2020-12-09 07:20:00|37828.1|37788.1|37818.1|37778.1|37828.1|37788.1|37798.1|37758.1|23
1607498700000|2020-12-09 07:25:00|37823.1|37783.1|37828.1|37788.1|37833.1|37793.1|37823.1|37783.1|7
1607499000000|2020-12-09 07:30:00|37823.2|37783.2|37842.9|37802.9|37842.9|37802.9|37823.2|37783.2|13
1607499300000|2020-12-09 07:35:00|37838|37798|37848|37808|37852.8|37812.8|37837.8|37797.8|7
1607499600000|2020-12-09 07:40:00|37848.2|37808.2|37852.8|37812.8|37858|37818|37848.2|37808.2|3
1607499900000|2020-12-09 07:45:00|37843|37803|37848|37808|37852.8|37812.8|37833|37793|5
1607500200000|2020-12-09 07:50:00|37843|37803|37822.8|37782.8|37843|37803|37818|37778|14
1607500500000|2020-12-09 07:55:00|37818|37778|37838|37798|37838|37798|37818|37778|7
1607500800000|2020-12-09 08:00:00|37837.6|37797.6|37852.8|37812.8|37858|37818|37828|37788|11
1607501100000|2020-12-09 08:05:00|37853|37813|37873|37833|37873|37833|37833.1|37793.1|81
1607501400000|2020-12-09 08:10:00|37878|37838|37922.9|37882.9|37922.9|37882.9|37878|37838|35
1607501700000|2020-12-09 08:15:00|37922.7|37882.7|37922.9|37882.9|37958.1|37918.1|37922.7|37882.7|22
1607502000000|2020-12-09 08:20:00|37927.7|37887.7|37903.1|37863.1|37928.1|37888.1|37893.1|37853.1|61
1607502300000|2020-12-09 08:25:00|37903.3|37863.3|37912.9|37872.9|37927.9|37887.9|37903.3|37863.3|38
1607502600000|2020-12-09 08:30:00|37917.7|37877.7|37918.1|37878.1|37957.7|37917.7|37917.7|37877.7|116
1607502900000|2020-12-09 08:35:00|37928.1|37888.1|37912.9|37872.9|37933.1|37893.1|37908.1|37868.1|25
1607503200000|2020-12-09 08:40:00|37908.1|37868.1|37928|37888|37928|37888|37908.1|37868.1|14
1607503500000|2020-12-09 08:45:00|37932.9|37892.9|37958|37918|37958|37918|37932.9|37892.9|39
1607503800000|2020-12-09 08:50:00|37928|37888|37948|37908|37953.2|37913.2|37928|37888|104
1607504100000|2020-12-09 08:55:00|37947.8|37907.8|37948|37908|37952.8|37912.8|37938|37898|15
1607504400000|2020-12-09 09:00:00|37943.2|37903.2|37928|37888|37953|37913|37928|37888|19
1607504700000|2020-12-09 09:05:00|37932.8|37892.8|37948|37908|37952.8|37912.8|37927.8|37887.8|32
1607505000000|2020-12-09 09:10:00|37952.8|37912.8|37967.8|37927.8|37968|37928|37948|37908|25
1607505300000|2020-12-09 09:15:00|37963|37923|37948|37908|37973|37933|37943|37903|20
1607505600000|2020-12-09 09:20:00|37943.1|37903.1|37927.9|37887.9|37943.1|37903.1|37922.9|37882.9|22
1607505900000|2020-12-09 09:25:00|37932.7|37892.7|37917.9|37877.9|37932.7|37892.7|37912.9|37872.9|12
1607506200000|2020-12-09 09:30:00|37922.7|37882.7|37907.9|37867.9|37927.9|37887.9|37902.9|37862.9|8
1607506500000|2020-12-09 09:35:00|37912.7|37872.7|37902.9|37862.9|37917.9|37877.9|37902.9|37862.9|3
1607506800000|2020-12-09 09:40:00|37903.1|37863.1|37917.9|37877.9|37917.9|37877.9|37902.9|37862.9|2
1607507100000|2020-12-09 09:45:00|37913.1|37873.1|37917.9|37877.9|37927.9|37887.9|37907.9|37867.9|178
1607507400000|2020-12-09 09:50:00|37913.1|37873.1|37912.9|37872.9|37913.1|37873.1|37892.9|37852.9|42
1607507700000|2020-12-09 09:55:00|37912.7|37872.7|37922.7|37882.7|37927.9|37887.9|37907.9|37867.9|13
1607508000000|2020-12-09 10:00:00|37922.8|37882.8|37902.8|37862.8|37922.8|37882.8|37902.8|37862.8|20
1607508300000|2020-12-09 10:05:00|37897.8|37857.8|37907.8|37867.8|37912.6|37872.6|37892.8|37852.8|90
1607508600000|2020-12-09 10:10:00|37902.8|37862.8|37912.6|37872.6|37912.6|37872.6|37902.6|37862.6|3
1607508900000|2020-12-09 10:15:00|37907.8|37867.8|37892.8|37852.8|37907.8|37867.8|37892.6|37852.6|31
1607509200000|2020-12-09 10:20:00|37902.6|37862.6|37897.8|37857.8|37902.8|37862.8|37892.8|37852.8|19
1607509500000|2020-12-09 10:25:00|37898|37858|37892.8|37852.8|37902.8|37862.8|37892.8|37852.8|5
1607509800000|2020-12-09 10:30:00|37892.9|37852.9|37902.7|37862.7|37902.8|37862.8|37892.8|37852.8|7
1607510100000|2020-12-09 10:35:00|37902.6|37862.6|37897.7|37857.7|37902.7|37862.7|37897.7|37857.7|5
1607510400000|2020-12-09 10:40:00|37897.5|37857.5|37872.7|37832.7|37902.7|37862.7|37867.7|37827.7|69
1607510700000|2020-12-09 10:45:00|37872.9|37832.9|37872.7|37832.7|37882.7|37842.7|37857.7|37817.7|26
1607511000000|2020-12-09 10:50:00|37872.9|37832.9|37907.7|37867.7|37922.5|37882.5|37872.7|37832.7|33
1607511300000|2020-12-09 10:55:00|37907.5|37867.5|37902.7|37862.7|37912.7|37872.7|37892.7|37852.7|10
1607511600000|2020-12-09 11:00:00|37902.5|37862.5|37897.7|37857.7|37907.7|37867.7|37897.7|37857.7|17
1607511900000|2020-12-09 11:05:00|37902.5|37862.5|37927.8|37887.8|37932.7|37892.7|37902.5|37862.5|44
1607512200000|2020-12-09 11:10:00|37932.7|37892.7|37922.8|37882.8|37932.7|37892.7|37913|37873|16
1607512500000|2020-12-09 11:15:00|37918|37878|37927.8|37887.8|37937.6|37897.6|37918|37878|9
1607512800000|2020-12-09 11:20:00|37932.6|37892.6|37913|37873|37942.4|37902.4|37913|37873|12
1607513100000|2020-12-09 11:25:00|37918|37878|37927.8|37887.8|37932.6|37892.6|37918|37878|11
1607513400000|2020-12-09 11:30:00|37932.6|37892.6|37918|37878|37932.6|37892.6|37913|37873|53
1607513700000|2020-12-09 11:35:00|37913.1|37873.1|37912.9|37872.9|37922.8|37882.8|37912.9|37872.9|41
1607514000000|2020-12-09 11:40:00|37908.1|37868.1|37903.1|37863.1|37912.9|37872.9|37898.3|37858.3|8
1607514300000|2020-12-09 11:45:00|37898.3|37858.3|37893.3|37853.3|37898.3|37858.3|37893.3|37853.3|24
1607514600000|2020-12-09 11:50:00|37898.3|37858.3|37937.5|37897.5|37942.4|37902.4|37893.3|37853.3|30
1607514900000|2020-12-09 11:55:00|37932.5|37892.5|37908.1|37868.1|37932.5|37892.5|37908.1|37868.1|16
1607515200000|2020-12-09 12:00:00|37912.9|37872.9|37917.9|37877.9|37922.7|37882.7|37908.1|37868.1|7
1607515500000|2020-12-09 12:05:00|37922.7|37882.7|37967.7|37927.7|37967.7|37927.7|37922.7|37882.7|37
1607515800000|2020-12-09 12:10:00|37962.9|37922.9|37982.5|37942.5|38012.5|37972.5|37962.5|37922.5|34
1607516100000|2020-12-09 12:15:00|37982.7|37942.7|38007.5|37967.5|38012.5|37972.5|37967.7|37927.7|24
1607516400000|2020-12-09 12:20:00|38007.6|37967.6|38017.6|37977.6|38022.5|37982.5|38002.5|37962.5|107
1607516700000|2020-12-09 12:25:00|38017.5|37977.5|38032.4|37992.4|38042.4|38002.4|38012.4|37972.4|24
1607517000000|2020-12-09 12:30:00|38037.6|37997.6|38052.2|38012.2|38072.2|38032.2|38007.6|37967.6|138
1607517300000|2020-12-09 12:35:00|38047.4|38007.4|38002.4|37962.4|38057.4|38017.4|38002.4|37962.4|130
1607517600000|2020-12-09 12:40:00|38012|37972|38027.4|37987.4|38027.4|37987.4|38012|37972|17
1607517900000|2020-12-09 12:45:00|38022.6|37982.6|38052|38012|38057.2|38017.2|38022.2|37982.2|22
1607518200000|2020-12-09 12:50:00|38052.2|38012.2|38002.2|37962.2|38057.2|38017.2|38002.2|37962.2|101
1607518500000|2020-12-09 12:55:00|38007.2|37967.2|38027.2|37987.2|38037.2|37997.2|38002.2|37962.2|24
1607518800000|2020-12-09 13:00:00|38022.4|37982.4|38037|37997|38052|38012|38007.2|37967.2|71
1607519100000|2020-12-09 13:05:00|38032.2|37992.2|38046.8|38006.8|38052|38012|38027.2|37987.2|30
1607519400000|2020-12-09 13:10:00|38047|38007|38052.1|38012.1|38062|38022|38037|37997|51
1607519700000|2020-12-09 13:15:00|38052|38012|38051.9|38011.9|38067|38027|38036.8|37996.8|68
1607520000000|2020-12-09 13:20:00|38052.1|38012.1|38051.9|38011.9|38052.1|38012.1|38037.1|37997.1|20
1607520300000|2020-12-09 13:25:00|38056.7|38016.7|38042.1|38002.1|38056.9|38016.9|38037.1|37997.1|84
1607520600000|2020-12-09 13:30:00|38041.9|38001.9|38052.1|38012.1|38072.3|38032.3|38041.9|38001.9|119
1607520900000|2020-12-09 13:35:00|38051.9|38011.9|38067.2|38027.2|38072.1|38032.1|38042.1|38002.1|101
1607521200000|2020-12-09 13:40:00|38067.1|38027.1|38071.9|38031.9|38101.9|38061.9|38062.1|38022.1|33
1607524200000|2020-12-09 14:30:00|38101.9|38061.9|38077.1|38037.1|38171.8|38131.8|38022.1|37982.1|1584
1607524500000|2020-12-09 14:35:00|38081.9|38041.9|38057.3|38017.3|38101.9|38061.9|38027.3|37987.3|690
1607524800000|2020-12-09 14:40:00|38052.3|38012.3|38216.9|38176.9|38261.7|38221.7|38042.3|38002.3|790
1607525100000|2020-12-09 14:45:00|38221.7|38181.7|38191.9|38151.9|38231.7|38191.7|38177.1|38137.1|595
1607525400000|2020-12-09 14:50:00|38192.1|38152.1|38123.5|38083.5|38203.5|38163.5|38123.5|38083.5|755
1607525700000|2020-12-09 14:55:00|38123.8|38083.8|38142|38102|38142.2|38102.2|38102.2|38062.2|440
1607526000000|2020-12-09 15:00:00|38137.2|38097.2|38107.2|38067.2|38182|38142|38102.2|38062.2|187
1607526300000|2020-12-09 15:05:00|38107|38067|38102.2|38062.2|38107|38067|38082.2|38042.2|218
1607526600000|2020-12-09 15:10:00|38102.4|38062.4|38092.2|38052.2|38112.2|38072.2|38072.2|38032.2|318
1607526900000|2020-12-09 15:15:00|38082.5|38042.5|38052.3|38012.3|38092.2|38052.2|38032.3|37992.3|456
1607527200000|2020-12-09 15:20:00|38047.5|38007.5|38012.5|37972.5|38052.5|38012.5|37992.7|37952.7|187
1607527500000|2020-12-09 15:25:00|38012.3|37972.3|37997.5|37957.5|38022.3|37982.3|37992.5|37952.5|196
1607527800000|2020-12-09 15:30:00|37997.3|37957.3|37967.5|37927.5|38007.5|37967.5|37952.7|37912.7|223
1607528100000|2020-12-09 15:35:00|37967.3|37927.3|37942.3|37902.3|37982.5|37942.5|37932.5|37892.5|394
1607528400000|2020-12-09 15:40:00|37932.5|37892.5|37872.6|37832.6|37947.5|37907.5|37862.6|37822.6|1237
1607528700000|2020-12-09 15:45:00|37862.6|37822.6|37897.6|37857.6|37907.6|37867.6|37857.8|37817.8|504
1607529000000|2020-12-09 15:50:00|37902.4|37862.4|37932.4|37892.4|37932.4|37892.4|37887.6|37847.6|200
1607529300000|2020-12-09 15:55:00|37932.6|37892.6|37932.6|37892.6|37962.4|37922.4|37912.8|37872.8|610
1607529600000|2020-12-09 16:00:00|37932.8|37892.8|37867.7|37827.7|37932.8|37892.8|37842.6|37802.6|1987
1607529900000|2020-12-09 16:05:00|37872.6|37832.6|37932|37892|37942|37902|37852.6|37812.6|1267
1607530200000|2020-12-09 16:10:00|37927.2|37887.2|37887.2|37847.2|37942|37902|37882|37842|777
1607530500000|2020-12-09 16:15:00|37887|37847|37957|37917|37981.8|37941.8|37862|37822|435
1607530800000|2020-12-09 16:20:00|37952|37912|37991.8|37951.8|38007|37967|37952|37912|199
1607531100000|2020-12-09 16:25:00|37981.8|37941.8|37981.8|37941.8|37997|37957|37962|37922|273
1607531400000|2020-12-09 16:30:00|37982|37942|37972|37932|38001.8|37961.8|37942|37902|193
1607531700000|2020-12-09 16:35:00|37967|37927|37927.1|37887.1|37972|37932|37912.1|37872.1|201
1607532000000|2020-12-09 16:40:00|37926.9|37886.9|37931.9|37891.9|37956.9|37916.9|37917.1|37877.1|126
1607532300000|2020-12-09 16:45:00|37932.1|37892.1|37961.9|37921.9|37971.9|37931.9|37931.9|37891.9|249
1607532600000|2020-12-09 16:50:00|37962.1|37922.1|37921.9|37881.9|37971.9|37931.9|37921.9|37881.9|75
1607532900000|2020-12-09 16:55:00|37922.1|37882.1|37911.9|37871.9|37932.1|37892.1|37892.1|37852.1|106
1607533200000|2020-12-09 17:00:00|37912.1|37872.1|37917|37877|37932.4|37892.4|37892.6|37852.6|518
1607533500000|2020-12-09 17:05:00|37912.2|37872.2|37902|37862|37912.2|37872.2|37892|37852|150
1607533800000|2020-12-09 17:10:00|37892|37852|37897|37857|37902|37862|37882.2|37842.2|114
1607534100000|2020-12-09 17:15:00|37901.8|37861.8|37937|37897|37967|37927|37901.8|37861.8|87
1607534400000|2020-12-09 17:20:00|37932.2|37892.2|37902|37862|37937|37897|37902|37862|90
1607534700000|2020-12-09 17:25:00|37901.8|37861.8|37931.8|37891.8|37947|37907|37901.8|37861.8|107
1607535000000|2020-12-09 17:30:00|37937|37897|37973|37933|37983|37943|37932|37892|156
1607535300000|2020-12-09 17:35:00|37978|37938|37933|37893|38003|37963|37923|37883|97
1607535600000|2020-12-09 17:40:00|37932.8|37892.8|37932.8|37892.8|37952.8|37912.8|37918|37878|62
1607535900000|2020-12-09 17:45:00|37938|37898|37922.8|37882.8|37952.6|37912.6|37912.8|37872.8|95
1607536200000|2020-12-09 17:50:00|37922.6|37882.6|37932.8|37892.8|37942.8|37902.8|37913|37873|111
1607536500000|2020-12-09 17:55:00|37948|37908|37952.8|37912.8|37952.8|37912.8|37932.8|37892.8|66
1607536800000|2020-12-09 18:00:00|37952.6|37912.6|37907.9|37867.9|37952.8|37912.8|37892.9|37852.9|161
1607537100000|2020-12-09 18:05:00|37912.8|37872.8|37927.9|37887.9|37932.7|37892.7|37907.7|37867.7|52
1607537400000|2020-12-09 18:10:00|37932.7|37892.7|37922.4|37882.4|37932.9|37892.9|37907.4|37867.4|133
1607537700000|2020-12-09 18:15:00|37917.4|37877.4|37921.8|37881.8|37941.7|37901.7|37917.4|37877.4|457
1607538000000|2020-12-09 18:20:00|37922|37882|37921.8|37881.8|37941.8|37901.8|37911.8|37871.8|168
1607538300000|2020-12-09 18:25:00|37916.8|37876.8|37941.8|37901.8|37941.8|37901.8|37892.2|37852.2|205
1607538600000|2020-12-09 18:30:00|37941.6|37901.6|37961.8|37921.8|37967|37927|37936.8|37896.8|210
1607538900000|2020-12-09 18:35:00|37962|37922|37981.8|37941.8|37991.8|37951.8|37961.6|37921.6|257
1607539200000|2020-12-09 18:40:00|37981.6|37941.6|37982.8|37942.8|37997.8|37957.8|37981.6|37941.6|217
1607539500000|2020-12-09 18:45:00|37972.8|37932.8|37962.6|37922.6|38002.8|37962.8|37962.6|37922.6|619
1607539800000|2020-12-09 18:50:00|37957.6|37917.6|37983|37943|37983|37943|37943|37903|499
1607540100000|2020-12-09 18:55:00|37978.1|37938.1|37928.1|37888.1|37983|37943|37923.1|37883.1|352
1607540400000|2020-12-09 19:00:00|37932.9|37892.9|37928.1|37888.1|37942.9|37902.9|37888.1|37848.1|715
1607540700000|2020-12-09 19:05:00|37923.3|37883.3|37962.9|37922.9|37963.1|37923.1|37923.3|37883.3|688
1607541000000|2020-12-09 19:10:00|37958.1|37918.1|37922.9|37882.9|38012.7|37972.7|37918.1|37878.1|3158
1607541300000|2020-12-09 19:15:00|37927.7|37887.7|37992.4|37952.4|38013.1|37973.1|37927.7|37887.7|1181
1607562000000|2020-12-10 01:00:00|38101.7|38061.7|38147.3|38107.3|38187.4|38147.4|38087.4|38047.4|200
1607562300000|2020-12-10 01:05:00|38157.3|38117.3|38192.3|38152.3|38232.2|38192.2|38152.2|38112.2|117
1607562600000|2020-12-10 01:10:00|38197.2|38157.2|38217.3|38177.3|38217.3|38177.3|38187.2|38147.2|108
1607562900000|2020-12-10 01:15:00|38227.3|38187.3|38214.6|38174.6|38249.9|38209.9|38214.6|38174.6|101
1607563200000|2020-12-10 01:20:00|38214.7|38174.7|38199.7|38159.7|38229.6|38189.6|38199.7|38159.7|7
1607563500000|2020-12-10 01:25:00|38204.5|38164.5|38199.7|38159.7|38214.5|38174.5|38179.7|38139.7|23
1607563800000|2020-12-10 01:30:00|38204.5|38164.5|38237.1|38197.1|38249.7|38209.7|38199.7|38159.7|48
1607564100000|2020-12-10 01:35:00|38249.5|38209.5|38227.2|38187.2|38249.5|38209.5|38222.1|38182.1|8
1607564400000|2020-12-10 01:40:00|38222.4|38182.4|38182.4|38142.4|38222.4|38182.4|38182.4|38142.4|11
1607564700000|2020-12-10 01:45:00|38182.2|38142.2|38197.2|38157.2|38212.2|38172.2|38177.2|38137.2|17
1607565000000|2020-12-10 01:50:00|38192.4|38152.4|38157.2|38117.2|38192.4|38152.4|38152.2|38112.2|8
1607565300000|2020-12-10 01:55:00|38147.2|38107.2|38182.2|38142.2|38192.2|38152.2|38147.2|38107.2|6
1607565600000|2020-12-10 02:00:00|38177.2|38137.2|38223.4|38183.4|38233.6|38193.6|38177.2|38137.2|79
1607565900000|2020-12-10 02:05:00|38228.8|38188.8|38208.7|38168.7|38233.6|38193.6|38208.7|38168.7|26
1607566200000|2020-12-10 02:10:00|38213.6|38173.6|38208.4|38168.4|38218.7|38178.7|38203.4|38163.4|22
1607566500000|2020-12-10 02:15:00|38208.6|38168.6|38218.4|38178.4|38218.4|38178.4|38208.6|38168.6|3
1607566800000|2020-12-10 02:20:00|38218.2|38178.2|38223.4|38183.4|38223.4|38183.4|38208.4|38168.4|4
1607567100000|2020-12-10 02:25:00|38218.4|38178.4|38208.4|38168.4|38218.4|38178.4|38208.4|38168.4|8
1607567400000|2020-12-10 02:30:00|38213.2|38173.2|38213.3|38173.3|38228.4|38188.4|38208.3|38168.3|5
1607567700000|2020-12-10 02:35:00|38218.3|38178.3|38213.3|38173.3|38223.3|38183.3|38213.3|38173.3|3
1607568000000|2020-12-10 02:40:00|38213.2|38173.2|38198.2|38158.2|38213.3|38173.3|38188.3|38148.3|9
1607568300000|2020-12-10 02:45:00|38198.3|38158.3|38198.3|38158.3|38213.1|38173.1|38198.3|38158.3|5
1607568600000|2020-12-10 02:50:00|38203.1|38163.1|38168.3|38128.3|38203.3|38163.3|38168.3|38128.3|4
1607568900000|2020-12-10 02:55:00|38153.3|38113.3|38152.2|38112.2|38162.2|38122.2|38148.1|38108.1|9
1607569200000|2020-12-10 03:00:00|38157.3|38117.3|38187.3|38147.3|38187.3|38147.3|38157.3|38117.3|13
1607569500000|2020-12-10 03:05:00|38182.5|38142.5|38177.3|38137.3|38192.1|38152.1|38167.1|38127.1|182
1607569800000|2020-12-10 03:10:00|38172.3|38132.3|38197.3|38157.3|38197.3|38157.3|38172.1|38132.1|78
1607570100000|2020-12-10 03:15:00|38212.3|38172.3|38197.2|38157.2|38212.3|38172.3|38187.3|38147.3|5
1607570400000|2020-12-10 03:20:00|38192.1|38152.1|38177.2|38137.2|38197.2|38157.2|38172.4|38132.4|11
1607570700000|2020-12-10 03:25:00|38182.1|38142.1|38192.1|38152.1|38192.1|38152.1|38177.2|38137.2|18
1607571000000|2020-12-10 03:30:00|38197.2|38157.2|38142.2|38102.2|38197.2|38157.2|38142.2|38102.2|27
1607571300000|2020-12-10 03:35:00|38147.2|38107.2|38157.2|38117.2|38157.2|38117.2|38142.2|38102.2|10
1607571600000|2020-12-10 03:40:00|38162|38122|38157|38117|38167.2|38127.2|38157|38117|1
1607571900000|2020-12-10 03:45:00|38157.2|38117.2|38147.2|38107.2|38157.2|38117.2|38147.2|38107.2|1
1607572200000|2020-12-10 03:50:00|38147|38107|38137.1|38097.1|38147|38107|38122.3|38082.3|6
1607572500000|2020-12-10 03:55:00|38142|38102|38147.1|38107.1|38147.1|38107.1|38142|38102|1
1607572800000|2020-12-10 04:00:00|38147.3|38107.3|38147|38107|38152|38112|38142|38102|17
1607573100000|2020-12-10 04:05:00|38146.9|38106.9|38142.1|38102.1|38146.9|38106.9|38126.9|38086.9|12
1607573400000|2020-12-10 04:10:00|38141.9|38101.9|38147.1|38107.1|38147.1|38107.1|38141.9|38101.9|5
1607573700000|2020-12-10 04:15:00|38152.1|38112.1|38151.9|38111.9|38157.1|38117.1|38147.1|38107.1|4
1607574000000|2020-12-10 04:20:00|38157.1|38117.1|38167|38127|38167.1|38127.1|38157.1|38117.1|3
1607574300000|2020-12-10 04:25:00|38166.6|38126.6|38157|38117|38166.6|38126.6|38147|38107|10
1607574600000|2020-12-10 04:30:00|38157.2|38117.2|38166.9|38126.9|38171.9|38131.9|38157.2|38117.2|5
1607574900000|2020-12-10 04:35:00|38167|38127|38157|38117|38167|38127|38157|38117|0
1607575200000|2020-12-10 04:40:00|38166.8|38126.8|38166.8|38126.8|38166.8|38126.8|38166.8|38126.8|1
1607575500000|2020-12-10 04:45:00|38161.8|38121.8|38157|38117|38167|38127|38157|38117|5
1607576100000|2020-12-10 04:55:00|38156.9|38116.9|38156.9|38116.9|38161.8|38121.8|38152.1|38112.1|1
1607576400000|2020-12-10 05:00:00|38156.8|38116.8|38151.9|38111.9|38156.9|38116.9|38146.9|38106.9|7
1607576700000|2020-12-10 05:05:00|38156.9|38116.9|38161.8|38121.8|38161.8|38121.8|38156.9|38116.9|1
1607577000000|2020-12-10 05:10:00|38161.7|38121.7|38156.9|38116.9|38161.9|38121.9|38156.9|38116.9|7
1607577300000|2020-12-10 05:15:00|38141.7|38101.7|38156.9|38116.9|38156.9|38116.9|38141.7|38101.7|7
1607577600000|2020-12-10 05:20:00|38156.7|38116.7|38156.9|38116.9|38156.9|38116.9|38151.9|38111.9|3
1607577900000|2020-12-10 05:25:00|38161.7|38121.7|38156.8|38116.8|38161.7|38121.7|38152|38112|3
1607578200000|2020-12-10 05:30:00|38146.8|38106.8|38156.8|38116.8|38161.7|38121.7|38136.8|38096.8|21
1607578500000|2020-12-10 05:35:00|38161.7|38121.7|38146.8|38106.8|38161.7|38121.7|38146.8|38106.8|4
1607578800000|2020-12-10 05:40:00|38141.7|38101.7|38136.8|38096.8|38141.8|38101.8|38126.8|38086.8|6
1607579400000|2020-12-10 05:50:00|38131.6|38091.6|38126.8|38086.8|38131.6|38091.6|38126.8|38086.8|1
1607579700000|2020-12-10 05:55:00|38121.8|38081.8|38101.8|38061.8|38121.8|38081.8|38096.8|38056.8|19
1607580000000|2020-12-10 06:00:00|38102.1|38062.1|38087|38047|38102.1|38062.1|38077.1|38037.1|4
1607580300000|2020-12-10 06:05:00|38087.2|38047.2|38107|38067|38107|38067|38087.2|38047.2|5
1607580600000|2020-12-10 06:10:00|38102|38062|38117|38077|38121.9|38081.9|38097|38057|4
1607580900000|2020-12-10 06:15:00|38112|38072|38117|38077|38121.8|38081.8|38107|38067|19
1607581200000|2020-12-10 06:20:00|38121.8|38081.8|38127|38087|38137|38097|38117|38077|16
1607581500000|2020-12-10 06:25:00|38137|38097|38137|38097|38151.8|38111.8|38137|38097|18
1607581800000|2020-12-10 06:30:00|38141.8|38101.8|38106.9|38066.9|38141.8|38101.8|38102.1|38062.1|21
1607582100000|2020-12-10 06:35:00|38102.1|38062.1|38106.9|38066.9|38131.8|38091.8|38102.1|38062.1|9
1607582400000|2020-12-10 06:40:00|38107.1|38067.1|38106.9|38066.9|38117.1|38077.1|38102.1|38062.1|4
1607582700000|2020-12-10 06:45:00|38111.8|38071.8|38116.9|38076.9|38121.8|38081.8|38102.1|38062.1|7
1607583000000|2020-12-10 06:50:00|38121.7|38081.7|38126.9|38086.9|38131.7|38091.7|38116.9|38076.9|6
1607583300000|2020-12-10 06:55:00|38122|38082|38136.7|38096.7|38146.9|38106.9|38116.9|38076.9|14
1607583600000|2020-12-10 07:00:00|38131.9|38091.9|38131.7|38091.7|38131.9|38091.9|38116.9|38076.9|10
1607583900000|2020-12-10 07:05:00|38131.9|38091.9|38121.8|38081.8|38136.9|38096.9|38096.8|38056.8|17
1607584200000|2020-12-10 07:10:00|38126.8|38086.8|38136.8|38096.8|38161.7|38121.7|38126.8|38086.8|41
1607584500000|2020-12-10 07:15:00|38126.8|38086.8|38107|38067|38141.8|38101.8|38107|38067|46
1607584800000|2020-12-10 07:20:00|38111.8|38071.8|38106.9|38066.9|38117|38077|38101.8|38061.8|8
1607585100000|2020-12-10 07:25:00|38111.8|38071.8|38116.9|38076.9|38116.9|38076.9|38106.9|38066.9|4
1607585400000|2020-12-10 07:30:00|38121.8|38081.8|38126.9|38086.9|38131.9|38091.9|38121.8|38081.8|58
1607585700000|2020-12-10 07:35:00|38131.8|38091.8|38121.7|38081.7|38131.8|38091.8|38116.9|38076.9|18
1607586000000|2020-12-10 07:40:00|38121.9|38081.9|38161.7|38121.7|38171.7|38131.7|38111.9|38071.9|63
1607586300000|2020-12-10 07:45:00|38171.7|38131.7|38176.7|38136.7|38181.7|38141.7|38166.9|38126.9|47
1607586600000|2020-12-10 07:50:00|38171.9|38131.9|38151.7|38111.7|38176.7|38136.7|38136.9|38096.9|45
1607586900000|2020-12-10 07:55:00|38141.8|38101.8|38181.7|38141.7|38181.8|38141.8|38136.8|38096.8|11
1607587200000|2020-12-10 08:00:00|38176.8|38136.8|38181.7|38141.7|38201.7|38161.7|38176.8|38136.8|44
1607587500000|2020-12-10 08:05:00|38191.7|38151.7|38186.8|38146.8|38206.7|38166.7|38181.6|38141.6|27
1607587800000|2020-12-10 08:10:00|38186.6|38146.6|38186.6|38146.6|38196.5|38156.5|38156.8|38116.8|40
1607588100000|2020-12-10 08:15:00|38181.6|38141.6|38161.6|38121.6|38181.6|38141.6|38151.6|38111.6|75
1607588400000|2020-12-10 08:20:00|38156.6|38116.6|38151.6|38111.6|38161.5|38121.5|38131.6|38091.6|31
1607588700000|2020-12-10 08:25:00|38146.8|38106.8|38196.6|38156.6|38206.6|38166.6|38146.8|38106.8|76
1607589000000|2020-12-10 08:30:00|38196.7|38156.7|38261.4|38221.4|38261.4|38221.4|38191.6|38151.6|144
1607589300000|2020-12-10 08:35:00|38251.4|38211.4|38251.4|38211.4|38256.6|38216.6|38236.6|38196.6|41
1607589600000|2020-12-10 08:40:00|38246.6|38206.6|38236.5|38196.5|38256.6|38216.6|38236.5|38196.5|67
1607589900000|2020-12-10 08:45:00|38241.4|38201.4|38251.4|38211.4|38261.4|38221.4|38236.5|38196.5|25
1607590200000|2020-12-10 08:50:00|38256.4|38216.4|38236.5|38196.5|38261.4|38221.4|38236.5|38196.5|73
1607590500000|2020-12-10 08:55:00|38241.4|38201.4|38256.5|38216.5|38261.3|38221.3|38236.5|38196.5|31
1607590800000|2020-12-10 09:00:00|38251.3|38211.3|38241.3|38201.3|38251.3|38211.3|38231.3|38191.3|13
1607591100000|2020-12-10 09:05:00|38246.5|38206.5|38236.3|38196.3|38256.3|38216.3|38231.5|38191.5|10
1607591400000|2020-12-10 09:10:00|38231.5|38191.5|38216.3|38176.3|38241.3|38201.3|38211.3|38171.3|13
1607591700000|2020-12-10 09:15:00|38211.4|38171.4|38221.3|38181.3|38226.3|38186.3|38206.3|38166.3|7
1607592000000|2020-12-10 09:20:00|38226.4|38186.4|38236.3|38196.3|38246.3|38206.3|38221.3|38181.3|12
1607592300000|2020-12-10 09:25:00|38231.4|38191.4|38236.2|38196.2|38236.4|38196.4|38226.3|38186.3|12
1607592600000|2020-12-10 09:30:00|38231.4|38191.4|38246.4|38206.4|38266.2|38226.2|38231.2|38191.2|121
1607592900000|2020-12-10 09:35:00|38246.2|38206.2|38246.4|38206.4|38251.2|38211.2|38236.2|38196.2|5
1607593200000|2020-12-10 09:40:00|38251.2|38211.2|38256.3|38216.3|38261.4|38221.4|38236.4|38196.4|297
1607593500000|2020-12-10 09:45:00|38256.2|38216.2|38236.3|38196.3|38256.2|38216.2|38226.3|38186.3|30
1607593800000|2020-12-10 09:50:00|38241.3|38201.3|38236.3|38196.3|38256.3|38216.3|38236.2|38196.2|5
1607594100000|2020-12-10 09:55:00|38241.2|38201.2|38276|38236|38276|38236|38241.2|38201.2|47
1607594400000|2020-12-10 10:00:00|38276.2|38236.2|38256.1|38216.1|38281|38241|38256.1|38216.1|133
1607594700000|2020-12-10 10:05:00|38251.1|38211.1|38226.1|38186.1|38251.1|38211.1|38226|38186|18
1607595000000|2020-12-10 10:10:00|38226|38186|38186.3|38146.3|38226|38186|38181.4|38141.4|76
1607595300000|2020-12-10 10:15:00|38181.1|38141.1|38151.2|38111.2|38181.1|38141.1|38151.1|38111.1|38
1607595600000|2020-12-10 10:20:00|38151.1|38111.1|38151.2|38111.2|38151.2|38111.2|38141.2|38101.2|13
1607595900000|2020-12-10 10:25:00|38161.2|38121.2|38156.4|38116.4|38161.2|38121.2|38151.2|38111.2|16
1607596200000|2020-12-10 10:30:00|38166.2|38126.2|38166.2|38126.2|38171.1|38131.1|38161.2|38121.2|11
1607596500000|2020-12-10 10:35:00|38161.3|38121.3|38166.2|38126.2|38171|38131|38156.2|38116.2|4
1607596800000|2020-12-10 10:40:00|38171|38131|38176.3|38136.3|38191.2|38151.2|38161.2|38121.2|10
1607597100000|2020-12-10 10:45:00|38176.2|38136.2|38186.1|38146.1|38191.2|38151.2|38176.2|38136.2|2
1607597400000|2020-12-10 10:50:00|38186.3|38146.3|38186.1|38146.1|38206.1|38166.1|38186.1|38146.1|7
1607597700000|2020-12-10 10:55:00|38176.1|38136.1|38196.1|38156.1|38201|38161|38171.1|38131.1|4
1607598000000|2020-12-10 11:00:00|38201|38161|38176.2|38136.2|38201|38161|38176.1|38136.1|10
1607598300000|2020-12-10 11:05:00|38181.1|38141.1|38176.2|38136.2|38186.1|38146.1|38171.2|38131.2|17
1607598600000|2020-12-10 11:10:00|38171.4|38131.4|38191.1|38151.1|38191.1|38151.1|38171.4|38131.4|6
1607598900000|2020-12-10 11:15:00|38196.1|38156.1|38181|38141|38196.2|38156.2|38176.2|38136.2|4
1607599200000|2020-12-10 11:20:00|38176.2|38136.2|38176.2|38136.2|38186.2|38146.2|38171.2|38131.2|10
1607599500000|2020-12-10 11:25:00|38176|38136|38166.2|38126.2|38176|38136|38161|38121|8
1607599800000|2020-12-10 11:30:00|38171|38131|38176|38136|38176.2|38136.2|38166.1|38126.1|2
1607600100000|2020-12-10 11:35:00|38171.1|38131.1|38156.1|38116.1|38171.1|38131.1|38151|38111|3
1607600400000|2020-12-10 11:40:00|38151.1|38111.1|38166.1|38126.1|38166.1|38126.1|38151|38111|8
1607600700000|2020-12-10 11:45:00|38171|38131|38186.1|38146.1|38196.1|38156.1|38171|38131|6
1607601000000|2020-12-10 11:50:00|38191|38151|38206.1|38166.1|38210.9|38170.9|38191|38151|23
1607601300000|2020-12-10 11:55:00|38210.9|38170.9|38226.1|38186.1|38230.9|38190.9|38205.9|38165.9|105
1607601600000|2020-12-10 12:00:00|38220.9|38180.9|38205.9|38165.9|38220.9|38180.9|38171.1|38131.1|113
1607601900000|2020-12-10 12:05:00|38206|38166|38195.9|38155.9|38225.9|38185.9|38190.9|38150.9|54
1607602200000|2020-12-10 12:10:00|38190.9|38150.9|38185.9|38145.9|38190.9|38150.9|38175.9|38135.9|36
1607602500000|2020-12-10 12:15:00|38190.9|38150.9|38215.7|38175.7|38235.7|38195.7|38185.9|38145.9|39
1607602800000|2020-12-10 12:20:00|38215.6|38175.6|38225.8|38185.8|38230.7|38190.7|38205.9|38165.9|38
1607603100000|2020-12-10 12:25:00|38230.7|38190.7|38256.1|38216.1|38270.8|38230.8|38225.8|38185.8|38
1607603400000|2020-12-10 12:30:00|38261|38221|38226.5|38186.5|38261|38221|38226.5|38186.5|51
1607603700000|2020-12-10 12:35:00|38226.4|38186.4|38226.5|38186.5|38231.4|38191.4|38206.8|38166.8|35
1607604000000|2020-12-10 12:40:00|38226.4|38186.4|38226.5|38186.5|38231.5|38191.5|38216.6|38176.6|23
1607604300000|2020-12-10 12:45:00|38231.3|38191.3|38211.6|38171.6|38236.3|38196.3|38206.6|38166.6|149
1607604600000|2020-12-10 12:50:00|38206.8|38166.8|38216.6|38176.6|38221.5|38181.5|38206.7|38166.7|17
1607604900000|2020-12-10 12:55:00|38221.5|38181.5|38221.4|38181.4|38221.5|38181.5|38206.7|38166.7|402
1607605200000|2020-12-10 13:00:00|38216.6|38176.6|38221.4|38181.4|38231.3|38191.3|38216.4|38176.4|160
1607605500000|2020-12-10 13:05:00|38216.6|38176.6|38221.5|38181.5|38231.3|38191.3|38211.6|38171.6|142
1607605800000|2020-12-10 13:10:00|38226.4|38186.4|38211.5|38171.5|38231.3|38191.3|38211.5|38171.5|61
1607606100000|2020-12-10 13:15:00|38206.7|38166.7|38180.7|38140.7|38211.5|38171.5|38160.8|38120.8|65
1607606400000|2020-12-10 13:20:00|38185.7|38145.7|38200.8|38160.8|38205.7|38165.7|38180.8|38140.8|13
1607606700000|2020-12-10 13:25:00|38200.9|38160.9|38220.5|38180.5|38220.6|38180.6|38200.9|38160.9|43
1607607000000|2020-12-10 13:30:00|38220.6|38180.6|38185.6|38145.6|38230.6|38190.6|38170.6|38130.6|250
1607607300000|2020-12-10 13:35:00|38185.8|38145.8|38210.5|38170.5|38225.5|38185.5|38175.6|38135.6|126
1607607600000|2020-12-10 13:40:00|38210.3|38170.3|38240.5|38200.5|38245.6|38205.6|38210.3|38170.3|50
1607610600000|2020-12-10 14:30:00|38255.4|38215.4|38270.6|38230.6|38320.6|38280.6|38160.7|38120.7|1911
1607610900000|2020-12-10 14:35:00|38270.8|38230.8|38355.7|38315.7|38370.7|38330.7|38255.7|38215.7|985
1607611200000|2020-12-10 14:40:00|38360.6|38320.6|38325.5|38285.5|38380.7|38340.7|38320.5|38280.5|598
1607611500000|2020-12-10 14:45:00|38330.4|38290.4|38300.5|38260.5|38340.4|38300.4|38290.5|38250.5|302
1607611800000|2020-12-10 14:50:00|38300.7|38260.7|38240.8|38200.8|38321.2|38281.2|38240.8|38200.8|502
1607612100000|2020-12-10 14:55:00|38221.1|38181.1|38275.6|38235.6|38280.5|38240.5|38206.3|38166.3|420
1607612400000|2020-12-10 15:00:00|38280.5|38240.5|38275.5|38235.5|38320.6|38280.6|38270.3|38230.3|470
1607612700000|2020-12-10 15:05:00|38280.3|38240.3|38230.9|38190.9|38290.1|38250.1|38221|38181|332
1607613000000|2020-12-10 15:10:00|38235.9|38195.9|38231.5|38191.5|38240.7|38200.7|38191.4|38151.4|221
1607613300000|2020-12-10 15:15:00|38226|38186|38231|38191|38260.4|38220.4|38211.1|38171.1|135
1607613600000|2020-12-10 15:20:00|38230.8|38190.8|38330|38290|38350.1|38310.1|38221.1|38181.1|452
1607613900000|2020-12-10 15:25:00|38330.1|38290.1|38394.8|38354.8|38421.1|38381.1|38325.1|38285.1|1230
1607614200000|2020-12-10 15:30:00|38390|38350|38389.8|38349.8|38419.8|38379.8|38375|38335|361
1607614500000|2020-12-10 15:35:00|38384.8|38344.8|38409.8|38369.8|38419.8|38379.8|38369.8|38329.8|301
1607614800000|2020-12-10 15:40:00|38404.8|38364.8|38369.9|38329.9|38419.7|38379.7|38359.8|38319.8|260
1607615100000|2020-12-10 15:45:00|38374.8|38334.8|38399.6|38359.6|38409.7|38369.7|38369.7|38329.7|177
1607615400000|2020-12-10 15:50:00|38399.8|38359.8|38379.8|38339.8|38409.6|38369.6|38359.8|38319.8|326
1607615700000|2020-12-10 15:55:00|38384.8|38344.8|38379.9|38339.9|38419.8|38379.8|38369.8|38329.8|302
1607616000000|2020-12-10 16:00:00|38419.9|38299.9|38459.6|38419.6|38469.6|38429.6|38379.9|38299.9|47287
1607616300000|2020-12-10 16:05:00|38459.9|38419.9|38469.6|38429.6|38489.6|38449.6|38449.6|38409.6|233
1607616600000|2020-12-10 16:10:00|38474.5|38434.5|38459.6|38419.6|38499.7|38459.7|38449.6|38409.6|264
1607616900000|2020-12-10 16:15:00|38469.6|38429.6|38459.6|38419.6|38469.6|38429.6|38429.6|38389.6|226
1607617200000|2020-12-10 16:20:00|38449.7|38409.7|38479.4|38439.4|38499.4|38459.4|38449.7|38409.7|543
1607617500000|2020-12-10 16:25:00|38489.4|38449.4|38509.5|38469.5|38519.4|38479.4|38474.4|38434.4|457
1607617800000|2020-12-10 16:30:00|38514.4|38474.4|38498.6|38458.6|38579.3|38539.3|38488.7|38448.7|399
1607618100000|2020-12-10 16:35:00|38503.4|38463.4|38453.7|38413.7|38513.3|38473.3|38444.2|38404.2|298
1607618400000|2020-12-10 16:40:00|38458.7|38418.7|38461|38421|38493.6|38453.6|38441|38401|309
1607618700000|2020-12-10 16:45:00|38460.8|38420.8|38511|38471|38511.1|38471.1|38441|38401|148
1607619000000|2020-12-10 16:50:00|38540.8|38500.8|38540.5|38500.5|38555.8|38515.8|38515.8|38475.8|377
1607619300000|2020-12-10 16:55:00|38535.7|38495.7|38549.2|38509.2|38560.8|38520.8|38495.9|38455.9|450
1607619600000|2020-12-10 17:00:00|38474.8|38434.8|38144.3|38104.3|38549|38509|38104.3|38064.3|1327
1607619900000|2020-12-10 17:05:00|38134.3|38094.3|38099.4|38059.4|38244.4|38204.4|37994.9|37954.9|844
1607620200000|2020-12-10 17:10:00|38089.5|38049.5|38140.4|38100.4|38185.3|38145.3|38060.2|38020.2|622
1607620500000|2020-12-10 17:15:00|38145.3|38105.3|37823.2|37783.2|38145.3|38105.3|37818.4|37778.4|901
1607620800000|2020-12-10 17:20:00|37842.9|37802.9|38042|38002|38076.6|38036.6|37838.1|37798.1|923
1607621100000|2020-12-10 17:25:00|38037.1|37997.1|38103.5|38063.5|38145.5|38105.5|38022.3|37982.3|547
1607621400000|2020-12-10 17:30:00|38093.6|38053.6|38042.1|38002.1|38098.5|38058.5|38012.5|37972.5|478
1607621700000|2020-12-10 17:35:00|38042|38002|37923.7|37883.7|38066.7|38026.7|37908.8|37868.8|484
1607622000000|2020-12-10 17:40:00|37923.5|37883.5|37973|37933|37982.9|37942.9|37898.9|37858.9|321
1607622300000|2020-12-10 17:45:00|37977.8|37937.8|37968|37928|37987.7|37947.7|37953.2|37913.2|149
1607622600000|2020-12-10 17:50:00|37963.1|37923.1|37992.7|37952.7|38017.3|37977.3|37953.2|37913.2|197
1607622900000|2020-12-10 17:55:00|37987.7|37947.7|37977.8|37937.8|38017.2|37977.2|37967.9|37927.9|165
1607623200000|2020-12-10 18:00:00|37981.4|37941.4|37973.2|37933.2|37988.4|37948.4|37949.9|37909.9|132
1607623500000|2020-12-10 18:05:00|37968.4|37928.4|37949.2|37909.2|37968.4|37928.4|37908|37868|229
1607623800000|2020-12-10 18:10:00|37944.4|37904.4|37893.6|37853.6|37949.2|37909.2|37864|37824|400
1607624100000|2020-12-10 18:15:00|37888.6|37848.6|37840.6|37800.6|37893.6|37853.6|37833.9|37793.9|564
1607624400000|2020-12-10 18:20:00|37845.6|37805.6|37874|37834|37884|37844|37834.7|37794.7|236
1607624700000|2020-12-10 18:25:00|37874.1|37834.1|37859.3|37819.3|37874.1|37834.1|37824.8|37784.8|561
1607625000000|2020-12-10 18:30:00|37854.4|37814.4|37816.4|37776.4|37859.3|37819.3|37778.6|37738.6|914
1607625300000|2020-12-10 18:35:00|37806.4|37766.4|37778.5|37738.5|37826.4|37786.4|37763.3|37723.3|1270
1607625600000|2020-12-10 18:40:00|37773.6|37733.6|37733.6|37693.6|37783.5|37743.5|37733.6|37693.6|364
1607625900000|2020-12-10 18:45:00|37743.6|37703.6|37743.3|37703.3|37753|37713|37703.4|37663.4|505
1607626200000|2020-12-10 18:50:00|37743.4|37703.4|37768.4|37728.4|37768.4|37728.4|37718.6|37678.6|337
1607626500000|2020-12-10 18:55:00|37763.6|37723.6|37799.2|37759.2|37804.2|37764.2|37733.6|37693.6|291
1607626800000|2020-12-10 19:00:00|37794.3|37754.3|37796.7|37756.7|37815.5|37775.5|37769.2|37729.2|387
1607627100000|2020-12-10 19:05:00|37791.8|37751.8|37826.2|37786.2|37846.2|37806.2|37762.2|37722.2|560
1607627400000|2020-12-10 19:10:00|37831.2|37791.2|37759.8|37719.8|37836.2|37796.2|37734.8|37694.8|2975
1607627700000|2020-12-10 19:15:00|37760|37720|37775.1|37735.1|37845.1|37805.1|37743.3|37703.3|963
1607648400000|2020-12-11 01:00:00|37861.5|37821.5|37905.3|37865.3|37905.3|37865.3|37826.5|37786.5|389
1607648700000|2020-12-11 01:05:00|37905.2|37865.2|37888.3|37848.3|37908.5|37868.5|37868.5|37828.5|15
1607649000000|2020-12-11 01:10:00|37883.5|37843.5|37908.5|37868.5|37918.5|37878.5|37858.5|37818.5|106
1607649300000|2020-12-11 01:15:00|37908.6|37868.6|37918.4|37878.4|37933.3|37893.3|37893.5|37853.5|28
1607649600000|2020-12-11 01:20:00|37918.3|37878.3|37893.4|37853.4|37918.3|37878.3|37888.4|37848.4|9
1607649900000|2020-12-11 01:25:00|37893.3|37853.3|37908.4|37868.4|37908.6|37868.6|37883.3|37843.3|16
1607650200000|2020-12-11 01:30:00|37903.5|37863.5|37918.4|37878.4|37918.4|37878.4|37898.4|37858.4|7
1607650500000|2020-12-11 01:35:00|37908.5|37868.5|37928.4|37888.4|37933.4|37893.4|37898.4|37858.4|19
1607650800000|2020-12-11 01:40:00|37928.3|37888.3|37918.5|37878.5|37928.4|37888.4|37918.4|37878.4|6
1607651100000|2020-12-11 01:45:00|37918.4|37878.4|37923.4|37883.4|37923.4|37883.4|37903.4|37863.4|8
1607651400000|2020-12-11 01:50:00|37923.5|37883.5|37918.4|37878.4|37928.4|37888.4|37908.4|37868.4|8
1607651700000|2020-12-11 01:55:00|37923.3|37883.3|37908.4|37868.4|37923.4|37883.4|37908.4|37868.4|3
1607652000000|2020-12-11 02:00:00|37913.3|37873.3|37918.4|37878.4|37923.4|37883.4|37898.4|37858.4|16
1607652300000|2020-12-11 02:05:00|37918.5|37878.5|37903.4|37863.4|37918.5|37878.5|37903.4|37863.4|7
1607652600000|2020-12-11 02:10:00|37903.3|37863.3|37898.3|37858.3|37908.3|37868.3|37893.3|37853.3|7
1607652900000|2020-12-11 02:15:00|37903.2|37863.2|37943.4|37903.4|37953.5|37913.5|37903.2|37863.2|14
1607653200000|2020-12-11 02:20:00|37948.3|37908.3|37938.3|37898.3|37948.3|37908.3|37933.3|37893.3|9
1607653500000|2020-12-11 02:25:00|37933.4|37893.4|37948.3|37908.3|37948.3|37908.3|37928.3|37888.3|25
1607653800000|2020-12-11 02:30:00|37943.4|37903.4|37943.3|37903.3|37948.4|37908.4|37928.3|37888.3|13
1607654100000|2020-12-11 02:35:00|37943.4|37903.4|37933.3|37893.3|37963.3|37923.3|37933.3|37893.3|6
1607654400000|2020-12-11 02:40:00|37933.2|37893.2|37938.3|37898.3|37943.2|37903.2|37918.3|37878.3|10
1607654700000|2020-12-11 02:45:00|37938.2|37898.2|37908.3|37868.3|37938.3|37898.3|37908.3|37868.3|1
1607655000000|2020-12-11 02:50:00|37913.2|37873.2|37918.3|37878.3|37923.3|37883.3|37908.3|37868.3|2
1607655300000|2020-12-11 02:55:00|37918.1|37878.1|37918.3|37878.3|37918.3|37878.3|37913.3|37873.3|0
1607655600000|2020-12-11 03:00:00|37913.4|37873.4|37908.2|37868.2|37918.3|37878.3|37898.2|37858.2|23
1607655900000|2020-12-11 03:05:00|37908.4|37868.4|37908.8|37868.8|37918.8|37878.8|37903.8|37863.8|9
1607656200000|2020-12-11 03:10:00|37908.7|37868.7|37888.8|37848.8|37908.7|37868.7|37878.8|37838.8|8
1607656500000|2020-12-11 03:15:00|37883.9|37843.9|37878.8|37838.8|37888.8|37848.8|37858.8|37818.8|13
1607656800000|2020-12-11 03:20:00|37878.7|37838.7|37888.8|37848.8|37903.7|37863.7|37868.7|37828.7|20
1607657100000|2020-12-11 03:25:00|37893.8|37853.8|37908.8|37868.8|37908.8|37868.8|37888.8|37848.8|3
1607657400000|2020-12-11 03:30:00|37903.9|37863.9|37908.8|37868.8|37918.8|37878.8|37898.8|37858.8|2
1607657700000|2020-12-11 03:35:00|37909.1|37869.1|37928.8|37888.8|37928.8|37888.8|37909.1|37869.1|16
1607658000000|2020-12-11 03:40:00|37933.6|37893.6|37928.7|37888.7|37933.6|37893.6|37928.7|37888.7|1
1607658300000|2020-12-11 03:45:00|37933.6|37893.6|37948.7|37908.7|37948.7|37908.7|37928.7|37888.7|5
1607658600000|2020-12-11 03:50:00|37953.6|37913.6|37948.7|37908.7|37953.6|37913.6|37943.7|37903.7|4
1607658900000|2020-12-11 03:55:00|37948.6|37908.6|37948.7|37908.7|37958.7|37918.7|37933.7|37893.7|6
1607659200000|2020-12-11 04:00:00|37943.8|37903.8|37948.7|37908.7|37948.7|37908.7|37943.8|37903.8|0
1607659500000|2020-12-11 04:05:00|37923.7|37883.7|37928.7|37888.7|37928.7|37888.7|37923.7|37883.7|15
1607659800000|2020-12-11 04:10:00|37923.8|37883.8|37928.7|37888.7|37928.7|37888.7|37923.7|37883.7|0
1607660100000|2020-12-11 04:15:00|37928.8|37888.8|37918.7|37878.7|37933.7|37893.7|37913.7|37873.7|408
1607660400000|2020-12-11 04:20:00|37923.6|37883.6|37958.7|37918.7|37958.7|37918.7|37923.6|37883.6|33
1607660700000|2020-12-11 04:25:00|37958.8|37918.8|37958.6|37918.6|37958.8|37918.8|37953.6|37913.6|2
1607661000000|2020-12-11 04:30:00|37958.5|37918.5|37948.6|37908.6|37958.5|37918.5|37943.8|37903.8|4
1607661300000|2020-12-11 04:35:00|37938.6|37898.6|37938.6|37898.6|37938.6|37898.6|37938.6|37898.6|4
1607661600000|2020-12-11 04:40:00|37943.5|37903.5|37948.5|37908.5|37948.5|37908.5|37943.5|37903.5|1
1607662500000|2020-12-11 04:55:00|37943.6|37903.6|37938.6|37898.6|37943.6|37903.6|37938.6|37898.6|0
1607663100000|2020-12-11 05:05:00|37943.5|37903.5|37948.6|37908.6|37948.7|37908.7|37943.5|37903.5|2
1607663400000|2020-12-11 05:10:00|37948.4|37908.4|37948.4|37908.4|37948.4|37908.4|37938.6|37898.6|0
1607663700000|2020-12-11 05:15:00|37948.6|37908.6|37948.5|37908.5|37948.6|37908.6|37948.5|37908.5|0
1607664000000|2020-12-11 05:20:00|37943.7|37903.7|37938.5|37898.5|37948.5|37908.5|37938.5|37898.5|1
1607664300000|2020-12-11 05:25:00|37943.4|37903.4|37948.5|37908.5|37953.4|37913.4|37943.4|37903.4|1
1607664600000|2020-12-11 05:30:00|37948.4|37908.4|37948.5|37908.5|37948.5|37908.5|37928.5|37888.5|4
1607664900000|2020-12-11 05:35:00|37953.4|37913.4|37938.5|37898.5|37968.5|37928.5|37938.5|37898.5|5
1607665200000|2020-12-11 05:40:00|37938.4|37898.4|37938.5|37898.5|37938.5|37898.5|37928.5|37888.5|10
1607665500000|2020-12-11 05:45:00|37938.4|37898.4|37938.5|37898.5|37938.5|37898.5|37928.5|37888.5|4
1607665800000|2020-12-11 05:50:00|37928.7|37888.7|37938.5|37898.5|37938.5|37898.5|37928.5|37888.5|5
1607666100000|2020-12-11 05:55:00|37933.6|37893.6|37948.5|37908.5|37948.5|37908.5|37933.5|37893.5|30
1607666400000|2020-12-11 06:00:00|37948.6|37908.6|37943.4|37903.4|37958.5|37918.5|37943.3|37903.3|2
1607666700000|2020-12-11 06:05:00|37943.3|37903.3|37938.4|37898.4|37943.4|37903.4|37923.5|37883.5|9
1607667000000|2020-12-11 06:10:00|37938.3|37898.3|37913.4|37873.4|37938.3|37898.3|37913.4|37873.4|4
1607667300000|2020-12-11 06:15:00|37918.4|37878.4|37918.4|37878.4|37918.4|37878.4|37908.4|37868.4|1
1607667600000|2020-12-11 06:20:00|37913.5|37873.5|37898.4|37858.4|37913.5|37873.5|37888.4|37848.4|15
1607667900000|2020-12-11 06:25:00|37898.5|37858.5|37893.4|37853.4|37918.4|37878.4|37888.5|37848.5|23
1607668200000|2020-12-11 06:30:00|37898.3|37858.3|37888.4|37848.4|37908.4|37868.4|37883.4|37843.4|8
1607668500000|2020-12-11 06:35:00|37893.4|37853.4|37913.4|37873.4|37918.4|37878.4|37893.4|37853.4|3
1607668800000|2020-12-11 06:40:00|37918.4|37878.4|37908.4|37868.4|37918.4|37878.4|37903.2|37863.2|5
1607669100000|2020-12-11 06:45:00|37908.2|37868.2|37888.3|37848.3|37908.2|37868.2|37888.3|37848.3|5
1607669400000|2020-12-11 06:50:00|37883.5|37843.5|37868.3|37828.3|37888.3|37848.3|37868.3|37828.3|3
1607669700000|2020-12-11 06:55:00|37868.2|37828.2|37858.3|37818.3|37878.3|37838.3|37858.3|37818.3|14
1607670000000|2020-12-11 07:00:00|37863.3|37823.3|37838.3|37798.3|37868.3|37828.3|37833.3|37793.3|14
1607670300000|2020-12-11 07:05:00|37843.3|37803.3|37838.3|37798.3|37853.3|37813.3|37838.3|37798.3|9
1607670600000|2020-12-11 07:10:00|37838.4|37798.4|37853.3|37813.3|37858.3|37818.3|37838.4|37798.4|5
1607670900000|2020-12-11 07:15:00|37848.4|37808.4|37793.3|37753.3|37848.4|37808.4|37788.3|37748.3|33
1607671200000|2020-12-11 07:20:00|37793.2|37753.2|37808.3|37768.3|37813.2|37773.2|37783.4|37743.4|26
1607671500000|2020-12-11 07:25:00|37808.4|37768.4|37793.3|37753.3|37813.3|37773.3|37788.3|37748.3|7
1607671800000|2020-12-11 07:30:00|37793.2|37753.2|37793.3|37753.3|37793.4|37753.4|37783.3|37743.3|24
1607672100000|2020-12-11 07:35:00|37793.1|37753.1|37778.2|37738.2|37798.3|37758.3|37773.2|37733.2|18
1607672400000|2020-12-11 07:40:00|37783.1|37743.1|37793.2|37753.2|37793.2|37753.2|37773.4|37733.4|2
1607672700000|2020-12-11 07:45:00|37783.2|37743.2|37758.2|37718.2|37783.2|37743.2|37748.2|37708.2|69
1607673000000|2020-12-11 07:50:00|37753.3|37713.3|37768.2|37728.2|37773.2|37733.2|37748.2|37708.2|16
1607673300000|2020-12-11 07:55:00|37763.3|37723.3|37788.2|37748.2|37788.2|37748.2|37763.2|37723.2|12
1607673600000|2020-12-11 08:00:00|37783.3|37743.3|37783.2|37743.2|37788.2|37748.2|37773.2|37733.2|6
1607673900000|2020-12-11 08:05:00|37778.2|37738.2|37808.2|37768.2|37818.2|37778.2|37763.2|37723.2|44
1607674200000|2020-12-11 08:10:00|37808.1|37768.1|37773.2|37733.2|37808.1|37768.1|37773.1|37733.1|18
1607674500000|2020-12-11 08:15:00|37783.1|37743.1|37733.2|37693.2|37783.2|37743.2|37733.2|37693.2|53
1607674800000|2020-12-11 08:20:00|37753.2|37713.2|37693.1|37653.1|37753.2|37713.2|37693.1|37653.1|92
1607675100000|2020-12-11 08:25:00|37698.1|37658.1|37668.4|37628.4|37698.1|37658.1|37668.4|37628.4|85
1607675400000|2020-12-11 08:30:00|37673.2|37633.2|37683.1|37643.1|37683.1|37643.1|37663.5|37623.5|24
1607675700000|2020-12-11 08:35:00|37688.1|37648.1|37668.3|37628.3|37693.1|37653.1|37668.3|37628.3|14
1607676000000|2020-12-11 08:40:00|37668.2|37628.2|37718.1|37678.1|37723.1|37683.1|37653.4|37613.4|57
1607676300000|2020-12-11 08:45:00|37718|37678|37678.2|37638.2|37718.1|37678.1|37678.2|37638.2|15
1607676600000|2020-12-11 08:50:00|37683.1|37643.1|37668.3|37628.3|37688.1|37648.1|37668.3|37628.3|13
1607676900000|2020-12-11 08:55:00|37668.2|37628.2|37693.1|37653.1|37703|37663|37643.6|37603.6|27
1607677200000|2020-12-11 09:00:00|37693.2|37653.2|37683.1|37643.1|37698.1|37658.1|37663.3|37623.3|79
1607677500000|2020-12-11 09:05:00|37688.1|37648.1|37678.2|37638.2|37698.1|37658.1|37678.2|37638.2|12
1607677800000|2020-12-11 09:10:00|37683|37643|37693|37653|37698|37658|37683|37643|13
1607678100000|2020-12-11 09:15:00|37697.9|37657.9|37713.1|37673.1|37733.1|37693.1|37688|37648|22
1607678400000|2020-12-11 09:20:00|37718|37678|37713.1|37673.1|37728|37688|37713|37673|14
1607678700000|2020-12-11 09:25:00|37713|37673|37708|37668|37718|37678|37703|37663|19
1607679000000|2020-12-11 09:30:00|37703.1|37663.1|37708|37668|37718|37678|37703|37663|12
1607679300000|2020-12-11 09:35:00|37708.1|37668.1|37733.1|37693.1|37733.1|37693.1|37708|37668|3
1607679600000|2020-12-11 09:40:00|37738|37698|37748|37708|37753|37713|37728|37688|33
1607679900000|2020-12-11 09:45:00|37748.1|37708.1|37733|37693|37763|37723|37728|37688|22
1607680200000|2020-12-11 09:50:00|37728|37688|37768|37728|37768|37728|37728|37688|8
1607680500000|2020-12-11 09:55:00|37763.1|37723.1|37727.9|37687.9|37768|37728|37727.9|37687.9|30
1607680800000|2020-12-11 10:00:00|37732.8|37692.8|37737.9|37697.9|37747.9|37707.9|37727.9|37687.9|15
1607681100000|2020-12-11 10:05:00|37742.9|37702.9|37757.9|37717.9|37772.8|37732.8|37737.9|37697.9|50
1607681400000|2020-12-11 10:10:00|37757.8|37717.8|37747.9|37707.9|37757.9|37717.9|37747.9|37707.9|5
1607681700000|2020-12-11 10:15:00|37748|37708|37767.9|37727.9|37773|37733|37747.9|37707.9|34
1607682000000|2020-12-11 10:20:00|37772.8|37732.8|37767.9|37727.9|37772.9|37732.9|37762.9|37722.9|12
1607682300000|2020-12-11 10:25:00|37763|37723|37797.9|37757.9|37812.9|37772.9|37762.9|37722.9|23
1607682600000|2020-12-11 10:30:00|37793|37753|37787.9|37747.9|37802.9|37762.9|37787.9|37747.9|8
1607682900000|2020-12-11 10:35:00|37792.8|37752.8|37762.9|37722.9|37792.9|37752.9|37762.9|37722.9|14
1607683200000|2020-12-11 10:40:00|37767.9|37727.9|37787.8|37747.8|37787.9|37747.9|37762.9|37722.9|15
1607683500000|2020-12-11 10:45:00|37783|37743|37747.8|37707.8|37783|37743|37732.9|37692.9|44
1607683800000|2020-12-11 10:50:00|37742.9|37702.9|37747.8|37707.8|37752.9|37712.9|37742.8|37702.8|18
1607684100000|2020-12-11 10:55:00|37747.7|37707.7|37702.8|37662.8|37747.7|37707.7|37702.8|37662.8|8
1607684400000|2020-12-11 11:00:00|37707.8|37667.8|37694.3|37654.3|37707.8|37667.8|37687.8|37647.8|26
1607684700000|2020-12-11 11:05:00|37694.4|37654.4|37664.4|37624.4|37699.3|37659.3|37654.5|37614.5|35
1607685000000|2020-12-11 11:10:00|37659.5|37619.5|37669.1|37629.1|37674.2|37634.2|37654.6|37614.6|43
1607685300000|2020-12-11 11:15:00|37664.2|37624.2|37634.1|37594.1|37673.7|37633.7|37634.1|37594.1|47
1607685600000|2020-12-11 11:20:00|37639.1|37599.1|37626.3|37586.3|37644.1|37604.1|37614.3|37574.3|119
1607685900000|2020-12-11 11:25:00|37626.4|37586.4|37626.3|37586.3|37626.4|37586.4|37616.4|37576.4|22
1607686200000|2020-12-11 11:30:00|37626.4|37586.4|37682.4|37642.4|37682.4|37642.4|37626.3|37586.3|36
1607686500000|2020-12-11 11:35:00|37687.3|37647.3|37682.4|37642.4|37692.4|37652.4|37662.4|37622.4|23
1607686800000|2020-12-11 11:40:00|37687.4|37647.4|37717.3|37677.3|37717.4|37677.4|37682.4|37642.4|22
1607687100000|2020-12-11 11:45:00|37712.3|37672.3|37737.4|37697.4|37737.4|37697.4|37707.3|37667.3|41
1607687400000|2020-12-11 11:50:00|37747.4|37707.4|37752.2|37712.2|37757.2|37717.2|37732.3|37692.3|81
1607687700000|2020-12-11 11:55:00|37757.2|37717.2|37757.2|37717.2|37767.2|37727.2|37747.2|37707.2|15
1607688000000|2020-12-11 12:00:00|37762.1|37722.1|37757.2|37717.2|37782.2|37742.2|37752.2|37712.2|50
1607688300000|2020-12-11 12:05:00|37757|37717|37707.2|37667.2|37757.2|37717.2|37697.2|37657.2|71
1607688600000|2020-12-11 12:10:00|37702.2|37662.2|37722.1|37682.1|37727.2|37687.2|37697.2|37657.2|41
1607688900000|2020-12-11 12:15:00|37717.2|37677.2|37722.1|37682.1|37727|37687|37697.1|37657.1|121
1607689200000|2020-12-11 12:20:00|37727.1|37687.1|37717.1|37677.1|37737.1|37697.1|37707.2|37667.2|30
1607689500000|2020-12-11 12:25:00|37722.1|37682.1|37647.1|37607.1|37722.1|37682.1|37647.1|37607.1|72
1607689800000|2020-12-11 12:30:00|37657.1|37617.1|37657.2|37617.2|37667.1|37627.1|37647.1|37607.1|47
1607690100000|2020-12-11 12:35:00|37667.1|37627.1|37647.1|37607.1|37692.1|37652.1|37637.1|37597.1|63
1607690400000|2020-12-11 12:40:00|37637.1|37597.1|37672|37632|37672|37632|37637.1|37597.1|16
1607690700000|2020-12-11 12:45:00|37682|37642|37717|37677|37717.1|37677.1|37672|37632|31
1607691000000|2020-12-11 12:50:00|37717.1|37677.1|37682|37642|37737|37697|37677|37637|66
1607691300000|2020-12-11 12:55:00|37681.9|37641.9|37682|37642|37687|37647|37667|37627|41
1607691600000|2020-12-11 13:00:00|37681.9|37641.9|37732|37692|37742|37702|37672|37632|72
1607691900000|2020-12-11 13:05:00|37737|37697|37702|37662|37737|37697|37677|37637|98
1607692200000|2020-12-11 13:10:00|37707|37667|37731.9|37691.9|37736.9|37696.9|37701.9|37661.9|27
1607692500000|2020-12-11 13:15:00|37731.8|37691.8|37701.9|37661.9|37731.9|37691.9|37697|37657|23
1607692800000|2020-12-11 13:20:00|37711.9|37671.9|37701.9|37661.9|37721.9|37681.9|37687|37647|57
1607693100000|2020-12-11 13:25:00|37706.9|37666.9|37721.9|37681.9|37736.8|37696.8|37706.9|37666.9|190
1607693400000|2020-12-11 13:30:00|37731.9|37691.9|37751.9|37711.9|37761.9|37721.9|37711.9|37671.9|20
1607693700000|2020-12-11 13:35:00|37761.9|37721.9|37736.9|37696.9|37761.9|37721.9|37731.8|37691.8|15
1607694000000|2020-12-11 13:40:00|37741.9|37701.9|37761.8|37721.8|37781.8|37741.8|37691.9|37651.9|96
1607697000000|2020-12-11 14:30:00|37716.6|37676.6|37661.7|37621.7|37781.7|37741.7|37641.6|37601.6|673
1607697300000|2020-12-11 14:35:00|37661.8|37621.8|37737.3|37697.3|37737.3|37697.3|37651.5|37611.5|337
1607697600000|2020-12-11 14:40:00|37737.5|37697.5|37707.3|37667.3|37752.3|37712.3|37667.3|37627.3|354
1607697900000|2020-12-11 14:45:00|37707.2|37667.2|37717.5|37677.5|37717.5|37677.5|37667.3|37627.3|210
1607698200000|2020-12-11 14:50:00|37717.3|37677.3|37758.3|37718.3|37767.3|37727.3|37682.5|37642.5|204
1607698500000|2020-12-11 14:55:00|37758.2|37718.2|37716.9|37676.9|37758.2|37718.2|37696.9|37656.9|140
1607698800000|2020-12-11 15:00:00|37716.8|37676.8|37677.2|37637.2|37716.9|37676.9|37672.3|37632.3|209
1607699100000|2020-12-11 15:05:00|37667.3|37627.3|37647|37607|37677.2|37637.2|37637.1|37597.1|558
1607699400000|2020-12-11 15:10:00|37647.1|37607.1|37667.3|37627.3|37677.2|37637.2|37637.1|37597.1|162
1607699700000|2020-12-11 15:15:00|37677.2|37637.2|37741.8|37701.8|37746.8|37706.8|37667.3|37627.3|739
1607700000000|2020-12-11 15:20:00|37746.7|37706.7|37826.8|37786.8|37871.8|37831.8|37741.8|37701.8|793
1607700300000|2020-12-11 15:25:00|37836.8|37796.8|37896.8|37856.8|37946.8|37906.8|37826.8|37786.8|678
1607700600000|2020-12-11 15:30:00|37896.9|37856.9|37926.8|37886.8|37976.8|37936.8|37891.8|37851.8|365
1607700900000|2020-12-11 15:35:00|37931.8|37891.8|37986.7|37946.7|37996.7|37956.7|37921.7|37881.7|291
1607701200000|2020-12-11 15:40:00|37991.7|37951.7|37956.7|37916.7|37991.7|37951.7|37931.7|37891.7|207
1607701500000|2020-12-11 15:45:00|37961.7|37921.7|37926.7|37886.7|37966.7|37926.7|37906.7|37866.7|394
1607701800000|2020-12-11 15:50:00|37926.8|37886.8|37931.7|37891.7|37961.7|37921.7|37916.7|37876.7|159
1607702100000|2020-12-11 15:55:00|37936.6|37896.6|37921.7|37881.7|37946.7|37906.7|37896.8|37856.8|303
1607702400000|2020-12-11 16:00:00|37926.6|37886.6|37926.7|37886.7|37931.7|37891.7|37896.7|37856.7|212
1607702700000|2020-12-11 16:05:00|37931.7|37891.7|37936.6|37896.6|37946.6|37906.6|37921.8|37881.8|202
1607703000000|2020-12-11 16:10:00|37946.6|37906.6|37957.2|37917.2|37977|37937|37922.6|37882.6|352
1607703300000|2020-12-11 16:15:00|37952.3|37912.3|38007.5|37967.5|38018.2|37978.2|37952.3|37912.3|372
1607703600000|2020-12-11 16:20:00|38012.5|37972.5|38082.4|38042.4|38147.4|38107.4|38012.5|37972.5|490
1607703900000|2020-12-11 16:25:00|38087.3|38047.3|38067.4|38027.4|38097.4|38057.4|38062.4|38022.4|201
1607704200000|2020-12-11 16:30:00|38067.5|38027.5|38107.5|38067.5|38137.4|38097.4|38062.4|38022.4|175
1607704500000|2020-12-11 16:35:00|38112.4|38072.4|38057.4|38017.4|38127.4|38087.4|38047.4|38007.4|382
1607704800000|2020-12-11 16:40:00|38047.4|38007.4|38052.4|38012.4|38077.3|38037.3|38047.4|38007.4|249
1607705100000|2020-12-11 16:45:00|38057.3|38017.3|38042.3|38002.3|38087.4|38047.4|38037.3|37997.3|122
1607705400000|2020-12-11 16:50:00|38047.2|38007.2|38057.3|38017.3|38057.3|38017.3|38037.3|37997.3|276
1607705700000|2020-12-11 16:55:00|38067.3|38027.3|38022.3|37982.3|38067.3|38027.3|38017.3|37977.3|250
1607706000000|2020-12-11 17:00:00|38022.2|37982.2|37997.5|37957.5|38027.4|37987.4|37992.6|37952.6|211
1607706300000|2020-12-11 17:05:00|38000|37960|37997.5|37957.5|38012.5|37972.5|37987.6|37947.6|313
1607706600000|2020-12-11 17:10:00|37997.4|37957.4|38012.3|37972.3|38017.2|37977.2|37997.4|37957.4|273
1607706900000|2020-12-11 17:15:00|38017.2|37977.2|38002.4|37962.4|38077.2|38037.2|38002.4|37962.4|356
1607707200000|2020-12-11 17:20:00|38007.3|37967.3|38032.2|37992.2|38037.2|37997.2|37997.4|37957.4|221
1607707500000|2020-12-11 17:25:00|38032.1|37992.1|38007.3|37967.3|38042.2|38002.2|38002.3|37962.3|121
1607707800000|2020-12-11 17:30:00|38007.4|37967.4|37992.5|37952.5|38022.2|37982.2|37987.5|37947.5|227
1607708100000|2020-12-11 17:35:00|37997.4|37957.4|37992.5|37952.5|37997.5|37957.5|37987.4|37947.4|96
1607708400000|2020-12-11 17:40:00|37987.6|37947.6|37997.5|37957.5|38002.5|37962.5|37972.7|37932.7|59
1607708700000|2020-12-11 17:45:00|37992.5|37952.5|38002.5|37962.5|38007.5|37967.5|37977.7|37937.7|200
1607709000000|2020-12-11 17:50:00|38007.4|37967.4|38022.5|37982.5|38027.5|37987.5|37997.5|37957.5|93
1607709300000|2020-12-11 17:55:00|38017.5|37977.5|37987.4|37947.4|38037.5|37997.5|37987.4|37947.4|113
1607709600000|2020-12-11 18:00:00|37992.4|37952.4|37972.6|37932.6|37992.4|37952.4|37962.7|37922.7|87
1607709900000|2020-12-11 18:05:00|37972.5|37932.5|37987.4|37947.4|37997.4|37957.4|37967.6|37927.6|58
1607710200000|2020-12-11 18:10:00|37987.5|37947.5|37982.5|37942.5|37997.4|37957.4|37972.6|37932.6|145
1607710500000|2020-12-11 18:15:00|37987.4|37947.4|37977.4|37937.4|37987.6|37947.6|37962.7|37922.7|90
1607710800000|2020-12-11 18:20:00|37972.5|37932.5|37957.5|37917.5|37977.4|37937.4|37952.6|37912.6|167
1607711100000|2020-12-11 18:25:00|37947.6|37907.6|37932.8|37892.8|37957.5|37917.5|37917.9|37877.9|303
1607711400000|2020-12-11 18:30:00|37937.7|37897.7|37947.2|37907.2|37957.1|37917.1|37918|37878|385
1607711700000|2020-12-11 18:35:00|37952.2|37912.2|37942.3|37902.3|37957.1|37917.1|37937.3|37897.3|105
1607712000000|2020-12-11 18:40:00|37937.4|37897.4|37953.1|37913.1|37958|37918|37937.4|37897.4|167
1607712300000|2020-12-11 18:45:00|37953|37913|37957|37917|37976.9|37936.9|37927.4|37887.4|303
1607712600000|2020-12-11 18:50:00|37966.9|37926.9|37947.5|37907.5|37976.8|37936.8|37947.5|37907.5|171
1607712900000|2020-12-11 18:55:00|37952.5|37912.5|37982.2|37942.2|37987.1|37947.1|37952.5|37912.5|137
1607713200000|2020-12-11 19:00:00|37987.1|37947.1|38002.1|37962.1|38016.9|37976.9|37977.3|37937.3|391
1607713500000|2020-12-11 19:05:00|37997.2|37957.2|38012|37972|38026.8|37986.8|37982.6|37942.6|1009
1607713800000|2020-12-11 19:10:00|38010.9|37970.9|38017.3|37977.3|38072.8|38032.8|38002.9|37962.9|2537
1607714100000|2020-12-11 19:15:00|38022.2|37982.2|38077.7|38037.7|38082.6|38042.6|37992.9|37952.9|465
1607907600000|2020-12-14 01:00:00|38170.1|38130.1|38160.1|38120.1|38195.1|38155.1|38115.1|38075.1|193
1607907900000|2020-12-14 01:05:00|38165.1|38125.1|38230.1|38190.1|38250.1|38210.1|38140.1|38100.1|86
1607908200000|2020-12-14 01:10:00|38230.2|38190.2|38270.2|38230.2|38290.2|38250.2|38230.1|38190.1|82
1607908500000|2020-12-14 01:15:00|38265.2|38225.2|38260.2|38220.2|38305.2|38265.2|38240.2|38200.2|51
1607908800000|2020-12-14 01:20:00|38265.2|38225.2|38280.2|38240.2|38305.2|38265.2|38260.2|38220.2|103
1607909100000|2020-12-14 01:25:00|38275.2|38235.2|38290.2|38250.2|38305.2|38265.2|38270.2|38230.2|23
1607909400000|2020-12-14 01:30:00|38285.2|38245.2|38270.2|38230.2|38300.2|38260.2|38270.2|38230.2|40
1607909700000|2020-12-14 01:35:00|38275.2|38235.2|38270.2|38230.2|38290.2|38250.2|38250.2|38210.2|18
1607910000000|2020-12-14 01:40:00|38265.2|38225.2|38270.2|38230.2|38280.2|38240.2|38260.2|38220.2|12
1607910300000|2020-12-14 01:45:00|38275.2|38235.2|38305.2|38265.2|38305.2|38265.2|38270.2|38230.2|63
1607910600000|2020-12-14 01:50:00|38320.2|38280.2|38270.2|38230.2|38335.2|38295.2|38270.2|38230.2|50
1607910900000|2020-12-14 01:55:00|38270.3|38230.3|38260.3|38220.3|38270.3|38230.3|38245.3|38205.3|200
1607911200000|2020-12-14 02:00:00|38265.3|38225.3|38270.3|38230.3|38285.3|38245.3|38260.3|38220.3|95
1607911500000|2020-12-14 02:05:00|38275.3|38235.3|38270.3|38230.3|38280.3|38240.3|38265.4|38225.4|3
1607911800000|2020-12-14 02:10:00|38275.3|38235.3|38270.4|38230.4|38280.3|38240.3|38255.3|38215.3|18
1607912100000|2020-12-14 02:15:00|38280.4|38240.4|38275.4|38235.4|38280.4|38240.4|38270.4|38230.4|0
1607912400000|2020-12-14 02:20:00|38270.4|38230.4|38290.4|38250.4|38295.4|38255.4|38270.4|38230.4|3
1607912700000|2020-12-14 02:25:00|38285.4|38245.4|38310.4|38270.4|38310.4|38270.4|38285.4|38245.4|6
1607913000000|2020-12-14 02:30:00|38305.4|38265.4|38290.4|38250.4|38310.4|38270.4|38285.4|38245.4|15
1607913300000|2020-12-14 02:35:00|38295.4|38255.4|38300.4|38260.4|38300.4|38260.4|38290.4|38250.4|1
1607913600000|2020-12-14 02:40:00|38305.4|38265.4|38310.4|38270.4|38310.4|38270.4|38290.4|38250.4|9
1607913900000|2020-12-14 02:45:00|38315.4|38275.4|38320.4|38280.4|38325.4|38285.4|38300.4|38260.4|17
1607914200000|2020-12-14 02:50:00|38315.4|38275.4|38290.4|38250.4|38315.4|38275.4|38285.4|38245.4|4
1607914500000|2020-12-14 02:55:00|38295.4|38255.4|38300.4|38260.4|38305.4|38265.4|38290.4|38250.4|8
1607914800000|2020-12-14 03:00:00|38295.4|38255.4|38275.4|38235.4|38305.4|38265.4|38275.4|38235.4|4
1607915100000|2020-12-14 03:05:00|38275.5|38235.5|38270.5|38230.5|38280.4|38240.4|38255.4|38215.4|25
1607915400000|2020-12-14 03:10:00|38265.5|38225.5|38270.5|38230.5|38270.5|38230.5|38255.5|38215.5|5
1607915700000|2020-12-14 03:15:00|38265.5|38225.5|38250.5|38210.5|38270.5|38230.5|38240.5|38200.5|12
1607916000000|2020-12-14 03:20:00|38245.6|38205.6|38265.5|38225.5|38265.6|38225.6|38245.6|38205.6|3
1607916300000|2020-12-14 03:25:00|38260.6|38220.6|38270.5|38230.5|38270.6|38230.6|38260.5|38220.5|7
1607916600000|2020-12-14 03:30:00|38270.6|38230.6|38245.6|38205.6|38275.5|38235.5|38245.6|38205.6|5
1607916900000|2020-12-14 03:35:00|38240.6|38200.6|38260.5|38220.5|38260.5|38220.5|38235.6|38195.6|38
1607917200000|2020-12-14 03:40:00|38255.5|38215.5|38250.6|38210.6|38255.6|38215.6|38250.6|38210.6|2
1607917500000|2020-12-14 03:45:00|38255.6|38215.6|38250.6|38210.6|38255.6|38215.6|38250.6|38210.6|0
1607917800000|2020-12-14 03:50:00|38255.6|38215.6|38240.6|38200.6|38255.6|38215.6|38225.6|38185.6|11
1607918100000|2020-12-14 03:55:00|38245.6|38205.6|38240.6|38200.6|38245.6|38205.6|38240.6|38200.6|0
1607918400000|2020-12-14 04:00:00|38245.6|38205.6|38250.6|38210.6|38255.6|38215.6|38245.6|38205.6|2
1607918700000|2020-12-14 04:05:00|38255.6|38215.6|38260.6|38220.6|38265.6|38225.6|38250.6|38210.6|4
1607919000000|2020-12-14 04:10:00|38265.6|38225.6|38250.6|38210.6|38265.6|38225.6|38250.6|38210.6|3
1607919300000|2020-12-14 04:15:00|38255.6|38215.6|38250.6|38210.6|38260.6|38220.6|38250.6|38210.6|0
1607919600000|2020-12-14 04:20:00|38255.6|38215.6|38250.7|38210.7|38260.7|38220.7|38250.7|38210.7|8
1607919900000|2020-12-14 04:25:00|38260.7|38220.7|38255.7|38215.7|38260.7|38220.7|38255.7|38215.7|1
1607920200000|2020-12-14 04:30:00|38260.7|38220.7|38265.7|38225.7|38275.6|38235.6|38260.7|38220.7|17
1607920500000|2020-12-14 04:35:00|38260.7|38220.7|38270.7|38230.7|38275.7|38235.7|38260.7|38220.7|2
1607920800000|2020-12-14 04:40:00|38275.7|38235.7|38285.7|38245.7|38285.7|38245.7|38275.7|38235.7|0
1607921100000|2020-12-14 04:45:00|38290.7|38250.7|38300.7|38260.7|38305.6|38265.6|38290.7|38250.7|9
1607921400000|2020-12-14 04:50:00|38295.7|38255.7|38300.7|38260.7|38300.7|38260.7|38295.7|38255.7|0
1607921700000|2020-12-14 04:55:00|38305.7|38265.7|38305.7|38265.7|38305.7|38265.7|38305.7|38265.7|0
1607922000000|2020-12-14 05:00:00|38310.7|38270.7|38310.7|38270.7|38310.7|38270.7|38310.7|38270.7|0
1607922300000|2020-12-14 05:05:00|38305.7|38265.7|38300.7|38260.7|38305.7|38265.7|38300.7|38260.7|1
1607922600000|2020-12-14 05:10:00|38295.7|38255.7|38290.7|38250.7|38295.7|38255.7|38285.7|38245.7|6
1607922900000|2020-12-14 05:15:00|38300.8|38260.8|38300.8|38260.8|38305.8|38265.8|38295.7|38255.7|0
1607923200000|2020-12-14 05:20:00|38305.8|38265.8|38300.8|38260.8|38305.8|38265.8|38300.8|38260.8|1
1607923500000|2020-12-14 05:25:00|38305.8|38265.8|38310.7|38270.7|38320.7|38280.7|38305.8|38265.8|32
1607923800000|2020-12-14 05:30:00|38305.8|38265.8|38280.8|38240.8|38310.7|38270.7|38280.8|38240.8|2
1607924100000|2020-12-14 05:35:00|38275.8|38235.8|38270.8|38230.8|38285.8|38245.8|38260.8|38220.8|30
1607924400000|2020-12-14 05:40:00|38275.8|38235.8|38290.8|38250.8|38290.8|38250.8|38275.8|38235.8|0
1607924700000|2020-12-14 05:45:00|38285.8|38245.8|38290.8|38250.8|38290.8|38250.8|38285.8|38245.8|1
1607925000000|2020-12-14 05:50:00|38295.8|38255.8|38290.8|38250.8|38310.8|38270.8|38290.8|38250.8|3
1607925300000|2020-12-14 05:55:00|38295.8|38255.8|38300.8|38260.8|38300.9|38260.9|38295.8|38255.8|2
1607925600000|2020-12-14 06:00:00|38295.9|38255.9|38265.9|38225.9|38295.9|38255.9|38265.9|38225.9|20
1607925900000|2020-12-14 06:05:00|38260.9|38220.9|38225.9|38185.9|38260.9|38220.9|38225.9|38185.9|29
1607926200000|2020-12-14 06:10:00|38226|38186|38230.9|38190.9|38240.9|38200.9|38225.9|38185.9|20
1607926500000|2020-12-14 06:15:00|38225.9|38185.9|38240.9|38200.9|38240.9|38200.9|38225.9|38185.9|9
1607926800000|2020-12-14 06:20:00|38241|38201|38251|38211|38251|38211|38236|38196|8
1607927100000|2020-12-14 06:25:00|38256|38216|38261|38221|38271|38231|38246|38206|6
1607927400000|2020-12-14 06:30:00|38256|38216|38251|38211|38256|38216|38246|38206|8
1607927700000|2020-12-14 06:35:00|38241|38201|38241|38201|38246|38206|38236|38196|8
1607928000000|2020-12-14 06:40:00|38231.1|38191.1|38226|38186|38241|38201|38226|38186|7
1607928300000|2020-12-14 06:45:00|38231|38191|38246.1|38206.1|38251.1|38211.1|38231|38191|14
1607928600000|2020-12-14 06:50:00|38251.1|38211.1|38256.1|38216.1|38256.1|38216.1|38226.2|38186.2|6
1607928900000|2020-12-14 06:55:00|38261.1|38221.1|38231.1|38191.1|38261.1|38221.1|38231.1|38191.1|12
1607929200000|2020-12-14 07:00:00|38241.1|38201.1|38226.1|38186.1|38241.1|38201.1|38226.1|38186.1|5
1607929500000|2020-12-14 07:05:00|38231.1|38191.1|38241.2|38201.2|38251.1|38211.1|38231.1|38191.1|8
1607929800000|2020-12-14 07:10:00|38241.1|38201.1|38181.2|38141.2|38246.1|38206.1|38176.1|38136.1|30
1607930100000|2020-12-14 07:15:00|38176.2|38136.2|38186.1|38146.1|38201.1|38161.1|38176.1|38136.1|26
1607930400000|2020-12-14 07:20:00|38191.2|38151.2|38201.1|38161.1|38206.1|38166.1|38186.1|38146.1|11
1607930700000|2020-12-14 07:25:00|38196.2|38156.2|38216.1|38176.1|38216.1|38176.1|38191.2|38151.2|7
1607931000000|2020-12-14 07:30:00|38211.1|38171.1|38201.2|38161.2|38226.2|38186.2|38201.2|38161.2|20
1607931300000|2020-12-14 07:35:00|38196.2|38156.2|38211.2|38171.2|38221.2|38181.2|38196.2|38156.2|8
1607931600000|2020-12-14 07:40:00|38206.2|38166.2|38201.2|38161.2|38221.2|38181.2|38191.3|38151.3|13
1607931900000|2020-12-14 07:45:00|38196.3|38156.3|38226.2|38186.2|38226.2|38186.2|38196.3|38156.3|8
1607932200000|2020-12-14 07:50:00|38226.3|38186.3|38181.3|38141.3|38231.2|38191.2|38181.3|38141.3|3
1607932500000|2020-12-14 07:55:00|38176.3|38136.3|38181.3|38141.3|38181.3|38141.3|38176.3|38136.3|2
1607932800000|2020-12-14 08:00:00|38176.3|38136.3|38231.3|38191.3|38241.3|38201.3|38171.3|38131.3|8
1607933100000|2020-12-14 08:05:00|38226.3|38186.3|38241.3|38201.3|38246.3|38206.3|38216.4|38176.4|21
1607933400000|2020-12-14 08:10:00|38236.3|38196.3|38286.3|38246.3|38296.2|38256.2|38236.3|38196.3|24
1607933700000|2020-12-14 08:15:00|38291.3|38251.3|38271.3|38231.3|38291.3|38251.3|38266.3|38226.3|15
1607934000000|2020-12-14 08:20:00|38266.3|38226.3|38251.4|38211.4|38266.3|38226.3|38246.4|38206.4|14
1607934300000|2020-12-14 08:25:00|38251.3|38211.3|38261.4|38221.4|38261.4|38221.4|38246.4|38206.4|7
1607934600000|2020-12-14 08:30:00|38266.4|38226.4|38221.5|38181.5|38276.4|38236.4|38216.5|38176.5|67
1607934900000|2020-12-14 08:35:00|38216.6|38176.6|38246.5|38206.5|38246.5|38206.5|38216.6|38176.6|23
1607935200000|2020-12-14 08:40:00|38251.5|38211.5|38246.5|38206.5|38251.5|38211.5|38236.5|38196.5|11
1607935500000|2020-12-14 08:45:00|38241.5|38201.5|38216.5|38176.5|38246.5|38206.5|38211.5|38171.5|26
1607935800000|2020-12-14 08:50:00|38216.6|38176.6|38196.6|38156.6|38221.6|38181.6|38191.6|38151.6|14
1607936100000|2020-12-14 08:55:00|38191.6|38151.6|38186.6|38146.6|38201.6|38161.6|38186.6|38146.6|10
1607936400000|2020-12-14 09:00:00|38186.5|38146.5|38201.6|38161.6|38206.5|38166.5|38181.6|38141.6|7
1607936700000|2020-12-14 09:05:00|38196.6|38156.6|38211.6|38171.6|38226.6|38186.6|38196.6|38156.6|5
1607937000000|2020-12-14 09:10:00|38216.6|38176.6|38186.6|38146.6|38216.6|38176.6|38176.6|38136.6|12
1607937300000|2020-12-14 09:15:00|38191.7|38151.7|38181.6|38141.6|38201.6|38161.6|38171.6|38131.6|25
1607937600000|2020-12-14 09:20:00|38186.6|38146.6|38196.7|38156.7|38201.6|38161.6|38186.6|38146.6|14
1607937900000|2020-12-14 09:25:00|38191.7|38151.7|38201.7|38161.7|38211.7|38171.7|38181.7|38141.7|20
1607938200000|2020-12-14 09:30:00|38196.7|38156.7|38216.7|38176.7|38221.7|38181.7|38196.7|38156.7|9
1607938500000|2020-12-14 09:35:00|38211.7|38171.7|38251.7|38211.7|38271.7|38231.7|38211.7|38171.7|79
1607938800000|2020-12-14 09:40:00|38246.7|38206.7|38241.7|38201.7|38246.7|38206.7|38236.7|38196.7|4
1607939100000|2020-12-14 09:45:00|38236.7|38196.7|38251.7|38211.7|38256.7|38216.7|38226.7|38186.7|12
1607939400000|2020-12-14 09:50:00|38256.7|38216.7|38251.7|38211.7|38266.7|38226.7|38236.7|38196.7|17
1607939700000|2020-12-14 09:55:00|38246.7|38206.7|38266.8|38226.8|38266.8|38226.8|38241.7|38201.7|24
1607940000000|2020-12-14 10:00:00|38261.8|38221.8|38236.8|38196.8|38271.8|38231.8|38221.8|38181.8|13
1607940300000|2020-12-14 10:05:00|38241.8|38201.8|38211.8|38171.8|38246.8|38206.8|38206.8|38166.8|24
1607940600000|2020-12-14 10:10:00|38206.8|38166.8|38186.7|38146.7|38206.8|38166.8|38166.7|38126.7|20
1607940900000|2020-12-14 10:15:00|38181.8|38141.8|38171.7|38131.7|38181.8|38141.8|38166.7|38126.7|13
1607941200000|2020-12-14 10:20:00|38166.8|38126.8|38171.8|38131.8|38186.7|38146.7|38166.7|38126.7|17
1607941500000|2020-12-14 10:25:00|38176.7|38136.7|38181.8|38141.8|38186.8|38146.8|38171.8|38131.8|3
1607941800000|2020-12-14 10:30:00|38186.8|38146.8|38181.8|38141.8|38196.8|38156.8|38176.8|38136.8|12
1607942100000|2020-12-14 10:35:00|38181.9|38141.9|38171.9|38131.9|38196.8|38156.8|38166.9|38126.9|29
1607942400000|2020-12-14 10:40:00|38176.9|38136.9|38161.7|38121.7|38176.9|38136.9|38126.8|38086.8|21
1607942700000|2020-12-14 10:45:00|38166.7|38126.7|38171.8|38131.8|38181.8|38141.8|38156.8|38116.8|8
1607943000000|2020-12-14 10:50:00|38166.8|38126.8|38191.8|38151.8|38196.8|38156.8|38161.8|38121.8|11
1607943300000|2020-12-14 10:55:00|38196.8|38156.8|38201.8|38161.8|38206.8|38166.8|38191.8|38151.8|9
1607943600000|2020-12-14 11:00:00|38196.9|38156.9|38221.8|38181.8|38221.8|38181.8|38181.9|38141.9|12
1607943900000|2020-12-14 11:05:00|38226.9|38186.9|38196.9|38156.9|38226.9|38186.9|38196.9|38156.9|11
1607944200000|2020-12-14 11:10:00|38202|38162|38201.9|38161.9|38212|38172|38197|38157|7
1607944500000|2020-12-14 11:15:00|38202|38162|38191.9|38151.9|38211.9|38171.9|38186.9|38146.9|15
1607944800000|2020-12-14 11:20:00|38186.9|38146.9|38162|38122|38191.9|38151.9|38157.1|38117.1|6
1607945100000|2020-12-14 11:25:00|38166.9|38126.9|38122|38082|38167|38127|38117|38077|35
1607945400000|2020-12-14 11:30:00|38126.9|38086.9|38132|38092|38142|38102|38117|38077|12
1607945700000|2020-12-14 11:35:00|38137|38097|38157|38117|38162|38122|38137|38097|9
1607946000000|2020-12-14 11:40:00|38162|38122|38152.1|38112.1|38182|38142|38152.1|38112.1|12
1607946300000|2020-12-14 11:45:00|38157|38117|38182.1|38142.1|38182.1|38142.1|38157|38117|67
1607946600000|2020-12-14 11:50:00|38182|38142|38172|38132|38187.1|38147.1|38167.1|38127.1|13
1607946900000|2020-12-14 11:55:00|38172.1|38132.1|38172.1|38132.1|38177.1|38137.1|38167|38127|10
1607947200000|2020-12-14 12:00:00|38187|38147|38182|38142|38192.1|38152.1|38162.1|38122.1|42
1607947500000|2020-12-14 12:05:00|38172.1|38132.1|38167.2|38127.2|38207|38167|38162.2|38122.2|33
1607947800000|2020-12-14 12:10:00|38177|38137|38182.1|38142.1|38217.1|38177.1|38177|38137|31
1607948100000|2020-12-14 12:15:00|38177.1|38137.1|38112.2|38072.2|38177.1|38137.1|38112.2|38072.2|216
1607948400000|2020-12-14 12:20:00|38107.2|38067.2|38142.2|38102.2|38147.2|38107.2|38107.2|38067.2|12
1607948700000|2020-12-14 12:25:00|38147.1|38107.1|38182.2|38142.2|38187.1|38147.1|38142.2|38102.2|16
1607949000000|2020-12-14 12:30:00|38187.1|38147.1|38242|38202|38252|38212|38187.1|38147.1|64
1607949300000|2020-12-14 12:35:00|38242.1|38202.1|38232.1|38192.1|38257|38217|38207.2|38167.2|46
1607949600000|2020-12-14 12:40:00|38232.2|38192.2|38242.1|38202.1|38257.1|38217.1|38227.1|38187.1|22
1607949900000|2020-12-14 12:45:00|38237.1|38197.1|38212.2|38172.2|38242.2|38202.2|38212.2|38172.2|80
1607950200000|2020-12-14 12:50:00|38217.2|38177.2|38247.2|38207.2|38257.3|38217.3|38212.2|38172.2|10
1607950500000|2020-12-14 12:55:00|38252.2|38212.2|38257.2|38217.2|38257.2|38217.2|38247.2|38207.2|9
1607950800000|2020-12-14 13:00:00|38252.3|38212.3|38272.2|38232.2|38297|38257|38252.1|38212.1|95
1607951100000|2020-12-14 13:05:00|38272.1|38232.1|38242.1|38202.1|38277.1|38237.1|38232.2|38192.2|76
1607951400000|2020-12-14 13:10:00|38247|38207|38222.2|38182.2|38247.1|38207.1|38222.1|38182.1|18
1607951700000|2020-12-14 13:15:00|38222.1|38182.1|38237.1|38197.1|38247|38207|38217.1|38177.1|40
1607952000000|2020-12-14 13:20:00|38237|38197|38232.1|38192.1|38242.1|38202.1|38222.1|38182.1|24
1607952300000|2020-12-14 13:25:00|38232|38192|38222|38182|38236.9|38196.9|38217.1|38177.1|54
1607952600000|2020-12-14 13:30:00|38227.1|38187.1|38222.1|38182.1|38232|38192|38197.1|38157.1|75
1607952900000|2020-12-14 13:35:00|38227.1|38187.1|38222.2|38182.2|38237.2|38197.2|38222.1|38182.1|39
1607953200000|2020-12-14 13:40:00|38227.2|38187.2|38242.1|38202.1|38252|38212|38207.2|38167.2|32
1607956200000|2020-12-14 14:30:00|38237.1|38197.1|37982.6|37942.6|38242.2|38202.2|37977.6|37937.6|896
1607956500000|2020-12-14 14:35:00|37977.6|37937.6|37868|37828|37982.6|37942.6|37853|37813|896
1607956800000|2020-12-14 14:40:00|37863|37823|37862.9|37822.9|37882.9|37842.9|37828|37788|506
1607957100000|2020-12-14 14:45:00|37858|37818|37917.7|37877.7|37947.5|37907.5|37837.9|37797.9|501
1607957400000|2020-12-14 14:50:00|37917.6|37877.6|37887.6|37847.6|37917.7|37877.7|37847.8|37807.8|164
1607957700000|2020-12-14 14:55:00|37882.7|37842.7|37862.8|37822.8|37897.8|37857.8|37862.8|37822.8|125
1607958000000|2020-12-14 15:00:00|37867.7|37827.7|37847.6|37807.6|37887.8|37847.8|37837.6|37797.6|342
1607958300000|2020-12-14 15:05:00|37852.7|37812.7|37867.9|37827.9|37887.6|37847.6|37837.8|37797.8|175
1607958600000|2020-12-14 15:10:00|37867.8|37827.8|37852.9|37812.9|37867.8|37827.8|37837.8|37797.8|146
1607958900000|2020-12-14 15:15:00|37857.8|37817.8|37847.7|37807.7|37872.8|37832.8|37837.7|37797.7|297
1607959200000|2020-12-14 15:20:00|37842.8|37802.8|37778|37738|37847.8|37807.8|37757.9|37717.9|365
1607959500000|2020-12-14 15:25:00|37777.9|37737.9|37797.9|37757.9|37827.9|37787.9|37763.1|37723.1|545
1607959800000|2020-12-14 15:30:00|37793|37753|37837.9|37797.9|37847.7|37807.7|37778.1|37738.1|239
1607960100000|2020-12-14 15:35:00|37842.8|37802.8|37842.8|37802.8|37867.7|37827.7|37817.9|37777.9|460
1607960400000|2020-12-14 15:40:00|37838|37798|37847.8|37807.8|37847.9|37807.9|37828|37788|117
1607960700000|2020-12-14 15:45:00|37847.9|37807.9|37813|37773|37847.9|37807.9|37798|37758|113
1607961000000|2020-12-14 15:50:00|37818|37778|37783.2|37743.2|37823|37783|37778.2|37738.2|147
1607961300000|2020-12-14 15:55:00|37778.3|37738.3|37768.3|37728.3|37788.2|37748.2|37718.4|37678.4|804
1607961600000|2020-12-14 16:00:00|37768.2|37728.2|37773.2|37733.2|37778.5|37738.5|37748.4|37708.4|336
1607961900000|2020-12-14 16:05:00|37778.1|37738.1|37778.2|37738.2|37788|37748|37758.3|37718.3|138
1607962200000|2020-12-14 16:10:00|37778|37738|37788.3|37748.3|37788.3|37748.3|37753.3|37713.3|134
1607962500000|2020-12-14 16:15:00|37798.3|37758.3|37828.3|37788.3|37828.3|37788.3|37778.2|37738.2|243
1607962800000|2020-12-14 16:20:00|37823.3|37783.3|37818.3|37778.3|37833.2|37793.2|37818.3|37778.3|111
1607963100000|2020-12-14 16:25:00|37813.3|37773.3|37798.3|37758.3|37818.1|37778.1|37768.3|37728.3|119
1607963400000|2020-12-14 16:30:00|37803.2|37763.2|37847.9|37807.9|37848.1|37808.1|37798.2|37758.2|124
1607963700000|2020-12-14 16:35:00|37848.1|37808.1|37857.8|37817.8|37867.7|37827.7|37818.1|37778.1|490
1607964000000|2020-12-14 16:40:00|37857.7|37817.7|37857.9|37817.9|37867.9|37827.9|37852.9|37812.9|188
1607964300000|2020-12-14 16:45:00|37852.9|37812.9|37847.9|37807.9|37857.9|37817.9|37837.9|37797.9|90
1607964600000|2020-12-14 16:50:00|37857.8|37817.8|37862.8|37822.8|37868|37828|37847.9|37807.9|55
1607964900000|2020-12-14 16:55:00|37858|37818|37862.6|37822.6|37868|37828|37848|37808|111
1607965200000|2020-12-14 17:00:00|37867.5|37827.5|37952.5|37912.5|37957.5|37917.5|37867.5|37827.5|120
1607965500000|2020-12-14 17:05:00|37952.6|37912.6|37962.7|37922.7|37977.5|37937.5|37947.5|37907.5|120
1607965800000|2020-12-14 17:10:00|37957.7|37917.7|37977.6|37937.6|37987.6|37947.6|37957.6|37917.6|241
1607966100000|2020-12-14 17:15:00|37977.7|37937.7|37952.8|37912.8|37977.7|37937.7|37942.7|37902.7|114
1607966400000|2020-12-14 17:20:00|37957.6|37917.6|37927.9|37887.9|37957.6|37917.6|37908.3|37868.3|531
1607966700000|2020-12-14 17:25:00|37927.8|37887.8|37982.7|37942.7|37992.6|37952.6|37927.8|37887.8|160
1607967000000|2020-12-14 17:30:00|37977.7|37937.7|37963|37923|38007.5|37967.5|37963|37923|197
1607967300000|2020-12-14 17:35:00|37967.8|37927.8|37987.9|37947.9|37988|37948|37958|37918|116
1607967600000|2020-12-14 17:40:00|37992.7|37952.7|37968|37928|37997.9|37957.9|37968|37928|40
1607967900000|2020-12-14 17:45:00|37977.7|37937.7|37997.8|37957.8|38007.8|37967.8|37972.9|37932.9|85
1607968200000|2020-12-14 17:50:00|38007.6|37967.6|38032.8|37992.8|38037.7|37997.7|38002.8|37962.8|72
1607968500000|2020-12-14 17:55:00|38027.9|37987.9|38037.9|37997.9|38037.9|37997.9|38022.8|37982.8|82
1607968800000|2020-12-14 18:00:00|38032.8|37992.8|38037.9|37997.9|38037.9|37997.9|38027.9|37987.9|174
1607969100000|2020-12-14 18:05:00|38037.8|37997.8|37993.1|37953.1|38037.9|37997.9|37988.2|37948.2|430
1607969400000|2020-12-14 18:10:00|37997.9|37957.9|38018.1|37978.1|38018.1|37978.1|37997.9|37957.9|135
1607969700000|2020-12-14 18:15:00|38017.9|37977.9|38013.2|37973.2|38018.2|37978.2|38008.2|37968.2|88
1607970000000|2020-12-14 18:20:00|38013.1|37973.1|38018.2|37978.2|38018.2|37978.2|38013.1|37973.1|76
1607970300000|2020-12-14 18:25:00|38013.2|37973.2|38003.4|37963.4|38018.5|37978.5|37973.6|37933.6|278
1607970600000|2020-12-14 18:30:00|37998.5|37958.5|38023.1|37983.1|38028.3|37988.3|37993.4|37953.4|235
1607970900000|2020-12-14 18:35:00|38018.3|37978.3|37993.1|37953.1|38018.3|37978.3|37988.3|37948.3|158
1607971200000|2020-12-14 18:40:00|37988.3|37948.3|37993.2|37953.2|37998.1|37958.1|37978.3|37938.3|70
1607971500000|2020-12-14 18:45:00|37988.3|37948.3|37978.4|37938.4|37993.3|37953.3|37968.5|37928.5|82
1607971800000|2020-12-14 18:50:00|37978.3|37938.3|37998.3|37958.3|37998.3|37958.3|37978.3|37938.3|55
1607972100000|2020-12-14 18:55:00|38008.2|37968.2|38008.3|37968.3|38008.3|37968.3|37998.3|37958.3|97
1607972400000|2020-12-14 19:00:00|38003.3|37963.3|37998.5|37958.5|38008.3|37968.3|37978.6|37938.6|229
1607972700000|2020-12-14 19:05:00|38008.3|37968.3|37998.4|37958.4|38008.4|37968.4|37988.3|37948.3|240
1607973000000|2020-12-14 19:10:00|37998.5|37958.5|38098.4|38058.4|38118.4|38078.4|37978.6|37938.6|1074
1607973300000|2020-12-14 19:15:00|38098.5|38058.5|38103.1|38063.1|38118.4|38078.4|38088.4|38048.4|324
1607994000000|2020-12-15 01:00:00|38164.7|38124.7|38074.4|38034.4|38179.4|38139.4|38029.7|37989.7|241
1607994300000|2020-12-15 01:05:00|38079.2|38039.2|38144.6|38104.6|38149.4|38109.4|38074.4|38034.4|91
1607994600000|2020-12-15 01:10:00|38144.4|38104.4|38104.8|38064.8|38159.6|38119.6|38104.8|38064.8|61
1607994900000|2020-12-15 01:15:00|38104.6|38064.6|38094.8|38054.8|38104.9|38064.9|38089.8|38049.8|46
1607995200000|2020-12-15 01:20:00|38099.8|38059.8|38134.4|38094.4|38139.6|38099.6|38094.8|38054.8|15
1607995500000|2020-12-15 01:25:00|38134.6|38094.6|38119.5|38079.5|38149.5|38109.5|38109.5|38069.5|37
1607995800000|2020-12-15 01:30:00|38109.5|38069.5|38124.5|38084.5|38134.5|38094.5|38109.5|38069.5|54
1607996100000|2020-12-15 01:35:00|38129.3|38089.3|38109.7|38069.7|38144.7|38104.7|38109.7|38069.7|17
1607996400000|2020-12-15 01:40:00|38109.8|38069.8|38114.5|38074.5|38129.5|38089.5|38109.7|38069.7|6
1607996700000|2020-12-15 01:45:00|38109.7|38069.7|38079.9|38039.9|38109.7|38069.7|38059.9|38019.9|7
1607997000000|2020-12-15 01:50:00|38079.7|38039.7|38074.7|38034.7|38079.9|38039.9|38064.5|38024.5|7
1607997300000|2020-12-15 01:55:00|38074.5|38034.5|38074.9|38034.9|38084.7|38044.7|38069.7|38029.7|4
1607997600000|2020-12-15 02:00:00|38069.9|38029.9|38084.7|38044.7|38084.7|38044.7|38059.7|38019.7|4
1607997900000|2020-12-15 02:05:00|38079.7|38039.7|38089.8|38049.8|38104.6|38064.6|38074.7|38034.7|4
1607998200000|2020-12-15 02:10:00|38094.6|38054.6|38074.9|38034.9|38094.8|38054.8|38064.9|38024.9|16
1607998500000|2020-12-15 02:15:00|38074.8|38034.8|38075|38035|38075|38035|38069.9|38029.9|1
1607998800000|2020-12-15 02:20:00|38070|38030|38065|38025|38075|38035|38064.8|38024.8|0
1607999100000|2020-12-15 02:25:00|38064.8|38024.8|38075|38035|38079.6|38039.6|38064.8|38024.8|1
1607999400000|2020-12-15 02:30:00|38074.8|38034.8|38094.6|38054.6|38094.8|38054.8|38044.8|38004.8|6
1607999700000|2020-12-15 02:35:00|38094.7|38054.7|38099.5|38059.5|38104.8|38064.8|38084.8|38044.8|73
1608000000000|2020-12-15 02:40:00|38094.5|38054.5|38059.5|38019.5|38094.5|38054.5|38059.5|38019.5|46
1608000300000|2020-12-15 02:45:00|38069.5|38029.5|38064.3|38024.3|38089.5|38049.5|38059.5|38019.5|8
1608000600000|2020-12-15 02:50:00|38064.5|38024.5|38054.5|38014.5|38074.5|38034.5|38049.5|38009.5|1
1608000900000|2020-12-15 02:55:00|38054.3|38014.3|38044.4|38004.4|38059.5|38019.5|38039.5|37999.5|6
1608001200000|2020-12-15 03:00:00|38044.5|38004.5|38054.4|38014.4|38054.6|38014.6|38039.5|37999.5|6
1608001500000|2020-12-15 03:05:00|38049.6|38009.6|37984.8|37944.8|38054.4|38014.4|37969.6|37929.6|52
1608001800000|2020-12-15 03:10:00|37984.6|37944.6|37974.4|37934.4|38004.8|37964.8|37974.4|37934.4|17
1608002100000|2020-12-15 03:15:00|37964.6|37924.6|37984.4|37944.4|37994.4|37954.4|37954.6|37914.6|13
1608002400000|2020-12-15 03:20:00|37984.6|37944.6|37944.8|37904.8|37994.4|37954.4|37944.8|37904.8|33
1608002700000|2020-12-15 03:25:00|37949.6|37909.6|37964.8|37924.8|37974.8|37934.8|37949.6|37909.6|4
1608003000000|2020-12-15 03:30:00|37960|37920|37984.8|37944.8|37994.8|37954.8|37960|37920|12
1608003300000|2020-12-15 03:35:00|37979.8|37939.8|37984.8|37944.8|37989.7|37949.7|37974.8|37934.8|2
1608003600000|2020-12-15 03:40:00|37979.8|37939.8|37984.9|37944.9|37985|37945|37975|37935|3
1608003900000|2020-12-15 03:45:00|37985|37945|37994.9|37954.9|37999.9|37959.9|37985|37945|0
1608004200000|2020-12-15 03:50:00|37995.1|37955.1|37999.9|37959.9|37999.9|37959.9|37994.9|37954.9|0
1608004500000|2020-12-15 03:55:00|38004.7|37964.7|37999.7|37959.7|38004.9|37964.9|37994.9|37954.9|0
1608004800000|2020-12-15 04:00:00|37994.9|37954.9|37994.9|37954.9|37999.7|37959.7|37994.7|37954.7|0
1608005100000|2020-12-15 04:05:00|37999.7|37959.7|37994.9|37954.9|37999.9|37959.9|37994.9|37954.9|1
1608005400000|2020-12-15 04:10:00|37994.7|37954.7|38004.9|37964.9|38004.9|37964.9|37989.9|37949.9|2
1608005700000|2020-12-15 04:15:00|38009.8|37969.8|37995|37955|38009.8|37969.8|37995|37955|4
1608006000000|2020-12-15 04:20:00|||||||||1
1608006300000|2020-12-15 04:25:00|38004.8|37964.8|38015|37975|38020|37980|38000|37960|7
1608006600000|2020-12-15 04:30:00|38020|37980|38005|37965|38020|37980|38005|37965|0
1608006900000|2020-12-15 04:35:00|38000|37960|38005|37965|38010|37970|38000|37960|1
1608007200000|2020-12-15 04:40:00|38004.8|37964.8|38000.2|37960.2|38010|37970|38000|37960|1
1608007500000|2020-12-15 04:45:00|38005|37965|38000|37960|38005|37965|38000|37960|0
1608007800000|2020-12-15 04:50:00|37995.2|37955.2|38000.1|37960.1|38005.1|37965.1|37990|37950|18
1608008100000|2020-12-15 04:55:00|37995.1|37955.1|37995.1|37955.1|37995.1|37955.1|37995.1|37955.1|0
1608008700000|2020-12-15 05:05:00|37990.1|37950.1|37999.9|37959.9|38000.1|37960.1|37990.1|37950.1|0
1608009000000|2020-12-15 05:10:00|38000.1|37960.1|38005.1|37965.1|38010.1|37970.1|38000.1|37960.1|1
1608009300000|2020-12-15 05:15:00|38005.3|37965.3|38009.9|37969.9|38010.1|37970.1|38005.1|37965.1|8
1608009600000|2020-12-15 05:20:00|38005.1|37965.1|38000.1|37960.1|38005.1|37965.1|37995.1|37955.1|3
1608009900000|2020-12-15 05:25:00|37995.1|37955.1|37995.4|37955.4|37995.4|37955.4|37995.1|37955.1|11
1608010200000|2020-12-15 05:30:00|37995.6|37955.6|38000|37960|38000.2|37960.2|37970.4|37930.4|18
1608010500000|2020-12-15 05:35:00|37995.2|37955.2|37995|37955|38005|37965|37990|37950|2
1608010800000|2020-12-15 05:40:00|37995.2|37955.2|38000|37960|38000|37960|37985.2|37945.2|3
1608011100000|2020-12-15 05:45:00|38000.2|37960.2|38010|37970|38010|37970|37995|37955|0
1608011400000|2020-12-15 05:50:00|38014.8|37974.8|38035|37995|38045|38005|38014.8|37974.8|10
1608011700000|2020-12-15 05:55:00|38030|37990|38015|37975|38040|38000|38015|37975|8
1608012000000|2020-12-15 06:00:00|38014.8|37974.8|37984.9|37944.9|38014.8|37974.8|37960.3|37920.3|12
1608012300000|2020-12-15 06:05:00|37985.1|37945.1|37985.3|37945.3|37990.1|37950.1|37974.9|37934.9|6
1608012600000|2020-12-15 06:10:00|37990.1|37950.1|38039.9|37999.9|38039.9|37999.9|37985.1|37945.1|20
1608012900000|2020-12-15 06:15:00|38034.9|37994.9|38074.9|38034.9|38080.1|38040.1|38030.1|37990.1|14
1608013200000|2020-12-15 06:20:00|38070.1|38030.1|38045.3|38005.3|38074.9|38034.9|38040.3|38000.3|8
1608013500000|2020-12-15 06:25:00|38050.1|38010.1|38050.1|38010.1|38070.3|38030.3|38045.3|38005.3|4
1608013800000|2020-12-15 06:30:00|38055.1|38015.1|38055.1|38015.1|38060.1|38020.1|38035.3|37995.3|8
1608014100000|2020-12-15 06:35:00|38060.1|38020.1|38060.4|38020.4|38065.1|38025.1|38050.1|38010.1|38
1608014400000|2020-12-15 06:40:00|38055.4|38015.4|38065.4|38025.4|38070.2|38030.2|38050.4|38010.4|2
1608014700000|2020-12-15 06:45:00|38070.4|38030.4|38060.6|38020.6|38070.6|38030.6|38055.4|38015.4|3
1608015000000|2020-12-15 06:50:00|38060.4|38020.4|38045.2|38005.2|38060.4|38020.4|38035.4|37995.4|2
1608015300000|2020-12-15 06:55:00|38045.4|38005.4|38045|38005|38055.2|38015.2|38040.2|38000.2|6
1608015600000|2020-12-15 07:00:00|38040.2|38000.2|38090.2|38050.2|38095.2|38055.2|38030.4|37990.4|31
1608015900000|2020-12-15 07:05:00|38095|38055|38085.5|38045.5|38115.2|38075.2|38080.4|38040.4|12
1608016200000|2020-12-15 07:10:00|38090.5|38050.5|38075.7|38035.7|38105.5|38065.5|38075.7|38035.7|20
1608016500000|2020-12-15 07:15:00|38070.7|38030.7|38040.7|38000.7|38075.7|38035.7|38040.7|38000.7|3
1608016800000|2020-12-15 07:20:00|38045.9|38005.9|38020.7|37980.7|38045.9|38005.9|38005.5|37965.5|15
1608017100000|2020-12-15 07:25:00|38020.9|37980.9|38030.7|37990.7|38035.9|37995.9|38020.7|37980.7|17
1608017400000|2020-12-15 07:30:00|38030.9|37990.9|38005.9|37965.9|38040.7|38000.7|38005.9|37965.9|21
1608017700000|2020-12-15 07:35:00|38010.7|37970.7|38025.8|37985.8|38026|37986|38006|37966|17
1608018000000|2020-12-15 07:40:00|38026|37986|38026|37986|38036|37996|38025.8|37985.8|1
1608018300000|2020-12-15 07:45:00|38021|37981|38021|37981|38026|37986|38016|37976|2
1608018600000|2020-12-15 07:50:00|38020.8|37980.8|38020.8|37980.8|38025.8|37985.8|38015.8|37975.8|0
1608018900000|2020-12-15 07:55:00|38021|37981|38015.8|37975.8|38021|37981|38006|37966|11
1608019200000|2020-12-15 08:00:00|38010.8|37970.8|37956|37916|38016|37976|37956|37916|15
1608019500000|2020-12-15 08:05:00|37960.8|37920.8|37921.1|37881.1|37961|37921|37916.1|37876.1|44
1608019800000|2020-12-15 08:10:00|37920.8|37880.8|37915.9|37875.9|37921.1|37881.1|37901.1|37861.1|30
1608020100000|2020-12-15 08:15:00|37920.9|37880.9|37960.9|37920.9|37960.9|37920.9|37915.9|37875.9|12
1608020400000|2020-12-15 08:20:00|37965.7|37925.7|37991.1|37951.1|38001.1|37961.1|37960.7|37920.7|21
1608020700000|2020-12-15 08:25:00|37995.9|37955.9|38001.1|37961.1|38016.1|37976.1|37981.1|37941.1|24
1608021000000|2020-12-15 08:30:00|37996.1|37956.1|38015.9|37975.9|38031.1|37991.1|37991.1|37951.1|44
1608021300000|2020-12-15 08:35:00|38011.1|37971.1|37981.2|37941.2|38011.1|37971.1|37981.1|37941.1|21
1608021600000|2020-12-15 08:40:00|37986.2|37946.2|37996.2|37956.2|38001.2|37961.2|37971.2|37931.2|13
1608021900000|2020-12-15 08:45:00|38001.2|37961.2|38006|37966|38006.2|37966.2|37986.2|37946.2|3
1608022200000|2020-12-15 08:50:00|37996.2|37956.2|38006.2|37966.2|38016.2|37976.2|37996.2|37956.2|6
1608022500000|2020-12-15 08:55:00|38006|37966|38031.2|37991.2|38036|37996|38006|37966|4
1608022800000|2020-12-15 09:00:00|38031|37991|38031.2|37991.2|38056|38016|38031|37991|10
1608023100000|2020-12-15 09:05:00|38036.5|37996.5|38041.2|38001.2|38061|38021|38036.2|37996.2|6
1608023400000|2020-12-15 09:10:00|38046|38006|38021|37981|38046.2|38006.2|38016|37976|2
1608023700000|2020-12-15 09:15:00|38016|37976|38026.1|37986.1|38040.8|38000.8|38016|37976|7
1608024000000|2020-12-15 09:20:00|38031.1|37991.1|38026.1|37986.1|38035.8|37995.8|38020.8|37980.8|5
1608024300000|2020-12-15 09:25:00|38026.3|37986.3|38055.9|38015.9|38065.9|38025.9|38016.1|37976.1|24
1608024600000|2020-12-15 09:30:00|38060.9|38020.9|38035.9|37995.9|38075.9|38035.9|38030.9|37990.9|21
1608024900000|2020-12-15 09:35:00|38031.1|37991.1|38046.1|38006.1|38060.9|38020.9|38030.9|37990.9|27
1608025200000|2020-12-15 09:40:00|38045.9|38005.9|38030.9|37990.9|38046.1|38006.1|38030.7|37990.7|25
1608025500000|2020-12-15 09:45:00|38031.1|37991.1|38045.9|38005.9|38050.9|38010.9|38031.1|37991.1|15
1608025800000|2020-12-15 09:50:00|38041.1|38001.1|38016.2|37976.2|38041.1|38001.1|38001.2|37961.2|29
1608026100000|2020-12-15 09:55:00|38020.9|37980.9|38006.2|37966.2|38020.9|37980.9|38000.9|37960.9|9
1608026400000|2020-12-15 10:00:00|38010.9|37970.9|38011.2|37971.2|38016.4|37976.4|38006.2|37966.2|7
1608026700000|2020-12-15 10:05:00|38006.4|37966.4|37986.2|37946.2|38016.2|37976.2|37981.4|37941.4|21
1608027000000|2020-12-15 10:10:00|37981.4|37941.4|37966.2|37926.2|38001|37961|37966.2|37926.2|25
1608027300000|2020-12-15 10:15:00|37971|37931|37951.2|37911.2|37976.2|37936.2|37951|37911|8
1608027600000|2020-12-15 10:20:00|37951|37911|37941.2|37901.2|37961|37921|37936.2|37896.2|7
1608027900000|2020-12-15 10:25:00|37941.3|37901.3|37931|37891|37941.5|37901.5|37931|37891|16
1608028200000|2020-12-15 10:30:00|37931.3|37891.3|37956.3|37916.3|37961.3|37921.3|37931.3|37891.3|18
1608028500000|2020-12-15 10:35:00|37961.3|37921.3|37941.3|37901.3|37966.5|37926.5|37941.3|37901.3|7
1608028800000|2020-12-15 10:40:00|37941.1|37901.1|37956.3|37916.3|37956.3|37916.3|37941.1|37901.1|9
1608029100000|2020-12-15 10:45:00|37961.3|37921.3|37956.1|37916.1|37961.3|37921.3|37941.6|37901.6|16
1608029400000|2020-12-15 10:50:00|37956.3|37916.3|37971.3|37931.3|37981.3|37941.3|37956.1|37916.1|19
1608029700000|2020-12-15 10:55:00|37976.3|37936.3|37961.4|37921.4|37976.3|37936.3|37956.1|37916.1|9
1608030000000|2020-12-15 11:00:00|37961.1|37921.1|37941.1|37901.1|37966.1|37926.1|37936.1|37896.1|51
1608030300000|2020-12-15 11:05:00|37946.1|37906.1|37946.1|37906.1|37956.1|37916.1|37941.4|37901.4|14
1608030600000|2020-12-15 11:10:00|37950.9|37910.9|37955.9|37915.9|37970.9|37930.9|37950.9|37910.9|12
1608030900000|2020-12-15 11:15:00|37956.2|37916.2|37966.4|37926.4|37980.7|37940.7|37956.2|37916.2|15
1608031200000|2020-12-15 11:20:00|37961.7|37921.7|37971.7|37931.7|37981.4|37941.4|37961.7|37921.7|15
1608031500000|2020-12-15 11:25:00|37971.4|37931.4|37976.4|37936.4|37976.4|37936.4|37966.2|37926.2|13
1608031800000|2020-12-15 11:30:00|37971.4|37931.4|37946.5|37906.5|37981.2|37941.2|37946.5|37906.5|18
1608032100000|2020-12-15 11:35:00|37941.7|37901.7|37951|37911|37956.5|37916.5|37940.8|37900.8|23
1608032400000|2020-12-15 11:40:00|37946|37906|37931|37891|37951|37911|37921|37881|51
1608032700000|2020-12-15 11:45:00|37931.3|37891.3|37921.3|37881.3|37936|37896|37911.7|37871.7|24
1608033000000|2020-12-15 11:50:00|37921.5|37881.5|37891.3|37851.3|37921.5|37881.5|37881.5|37841.5|65
1608033300000|2020-12-15 11:55:00|37891.5|37851.5|37896.5|37856.5|37901.3|37861.3|37876.5|37836.5|42
1608033600000|2020-12-15 12:00:00|37891.8|37851.8|37941.1|37901.1|37941.1|37901.1|37891.5|37851.5|45
1608033900000|2020-12-15 12:05:00|37941.3|37901.3|37946.1|37906.1|37960.8|37920.8|37940.8|37900.8|63
1608034200000|2020-12-15 12:10:00|37941.3|37901.3|37965.9|37925.9|37970.9|37930.9|37935.8|37895.8|30
1608034500000|2020-12-15 12:15:00|37961.1|37921.1|37956.1|37916.1|37975.9|37935.9|37940.9|37900.9|25
1608034800000|2020-12-15 12:20:00|37950.9|37910.9|37965.9|37925.9|37970.9|37930.9|37940.9|37900.9|8
1608035100000|2020-12-15 12:25:00|37966.1|37926.1|37970.9|37930.9|37980.9|37940.9|37960.9|37920.9|8
1608035400000|2020-12-15 12:30:00|37971.1|37931.1|37990.9|37950.9|38010.7|37970.7|37971.1|37931.1|47
1608035700000|2020-12-15 12:35:00|37991.2|37951.2|38020.7|37980.7|38025.7|37985.7|37991.2|37951.2|48
1608036000000|2020-12-15 12:40:00|38025.7|37985.7|38035.7|37995.7|38040.4|38000.4|38015.7|37975.7|33
1608036300000|2020-12-15 12:45:00|38040.4|38000.4|38050.5|38010.5|38060.4|38020.4|38040.4|38000.4|12
1608036600000|2020-12-15 12:50:00|38045.5|38005.5|38025.5|37985.5|38045.5|38005.5|38020.5|37980.5|24
1608036900000|2020-12-15 12:55:00|38025.7|37985.7|38025.7|37985.7|38050.5|38010.5|38025.5|37985.5|163
1608037200000|2020-12-15 13:00:00|38035.7|37995.7|38050.5|38010.5|38070.5|38030.5|38030.7|37990.7|31
1608037500000|2020-12-15 13:05:00|38045.7|38005.7|38050.5|38010.5|38070.5|38030.5|38045.5|38005.5|30
1608037800000|2020-12-15 13:10:00|38045.5|38005.5|38045.5|38005.5|38060.5|38020.5|38030.8|37990.8|9
1608038100000|2020-12-15 13:15:00|38050.3|38010.3|38075.5|38035.5|38080.5|38040.5|38040.8|38000.8|48
1608038400000|2020-12-15 13:20:00|38070.8|38030.8|38045.5|38005.5|38075.5|38035.5|38040.5|38000.5|130
1608038700000|2020-12-15 13:25:00|38055.5|38015.5|38050.5|38010.5|38065.5|38025.5|38040.5|38000.5|12
1608039000000|2020-12-15 13:30:00|38050.6|38010.6|38060.6|38020.6|38061.1|38021.1|38045.6|38005.6|32
1608039300000|2020-12-15 13:35:00|38065.6|38025.6|38070.6|38030.6|38075.6|38035.6|38060.6|38020.6|106
1608039600000|2020-12-15 13:40:00|38070.8|38030.8|38080.6|38040.6|38100.6|38060.6|38065.6|38025.6|61
1608042600000|2020-12-15 14:30:00|38126|38086|38181|38141|38240.7|38200.7|38111|38071|973
1608042900000|2020-12-15 14:35:00|38186|38146|38211.2|38171.2|38260.7|38220.7|38181|38141|643
1608043200000|2020-12-15 14:40:00|38206.5|38166.5|38221|38181|38251.2|38211.2|38201|38161|472
1608043500000|2020-12-15 14:45:00|38220.7|38180.7|38246.3|38206.3|38271.3|38231.3|38220.7|38180.7|342
1608043800000|2020-12-15 14:50:00|38251.3|38211.3|38176.3|38136.3|38261.8|38221.8|38161.3|38121.3|299
1608044100000|2020-12-15 14:55:00|38176.5|38136.5|38216.3|38176.3|38216.6|38176.6|38171.3|38131.3|95
1608044400000|2020-12-15 15:00:00|38211.6|38171.6|38196|38156|38231|38191|38190.8|38150.8|279
1608044700000|2020-12-15 15:05:00|38200.8|38160.8|38216.1|38176.1|38230.8|38190.8|38190.8|38150.8|217
1608045000000|2020-12-15 15:10:00|38215.8|38175.8|38231.3|38191.3|38236.1|38196.1|38201.1|38161.1|143
1608045300000|2020-12-15 15:15:00|38230.8|38190.8|38251.3|38211.3|38271.3|38231.3|38221.1|38181.1|289
1608045600000|2020-12-15 15:20:00|38251.1|38211.1|38270.8|38230.8|38271.4|38231.4|38231.1|38191.1|437
1608045900000|2020-12-15 15:25:00|38271.1|38231.1|38425.3|38385.3|38430.3|38390.3|38271.1|38231.1|1141
1608046200000|2020-12-15 15:30:00|38430|38390|38380.9|38340.9|38430.3|38390.3|38370.9|38330.9|640
1608046500000|2020-12-15 15:35:00|38390.9|38350.9|38380.6|38340.6|38400.9|38360.9|38370.9|38330.9|389
1608046800000|2020-12-15 15:40:00|38380.9|38340.9|38444.8|38404.8|38469.8|38429.8|38380.6|38340.6|624
1608047100000|2020-12-15 15:45:00|38449.5|38409.5|38534.3|38494.3|38564.6|38524.6|38449.5|38409.5|523
1608047400000|2020-12-15 15:50:00|38539|38499|38569.6|38529.6|38609.3|38569.3|38534.3|38494.3|865
1608047700000|2020-12-15 15:55:00|38569.8|38529.8|38609.8|38569.8|38648.8|38608.8|38569.8|38529.8|648
1608048000000|2020-12-15 16:00:00|38619.3|38579.3|38529.9|38489.9|38619.3|38579.3|38529.9|38489.9|599
1608048300000|2020-12-15 16:05:00|38539.9|38499.9|38559.3|38519.3|38569.3|38529.3|38529.9|38489.9|410
1608048600000|2020-12-15 16:10:00|38559.6|38519.6|38569.3|38529.3|38578.8|38538.8|38549.9|38509.9|276
1608048900000|2020-12-15 16:15:00|38574.1|38534.1|38599.3|38559.3|38648.8|38608.8|38568.8|38528.8|336
1608049200000|2020-12-15 16:20:00|38604.1|38564.1|38644.1|38604.1|38648.8|38608.8|38584.3|38544.3|368
1608049500000|2020-12-15 16:25:00|38648.8|38608.8|38688.8|38648.8|38698.8|38658.8|38648.8|38608.8|421
1608049800000|2020-12-15 16:30:00|38688.5|38648.5|38649.4|38609.4|38698.8|38658.8|38639.4|38599.4|397
1608050100000|2020-12-15 16:35:00|38649.6|38609.6|38659.9|38619.9|38679.9|38639.9|38649.4|38609.4|606
1608050400000|2020-12-15 16:40:00|38655.2|38615.2|38679.7|38639.7|38684.7|38644.7|38639.9|38599.9|626
1608050700000|2020-12-15 16:45:00|38669.9|38629.9|38729.4|38689.4|38744.1|38704.1|38659.9|38619.9|745
1608051000000|2020-12-15 16:50:00|38729.1|38689.1|38789.4|38749.4|38809.1|38769.1|38729.1|38689.1|495
1608051300000|2020-12-15 16:55:00|38799.1|38759.1|38759.7|38719.7|38838.9|38798.9|38740|38700|294
1608051600000|2020-12-15 17:00:00|38754.7|38714.7|38769.7|38729.7|38809.1|38769.1|38754.7|38714.7|171
1608051900000|2020-12-15 17:05:00|38770|38730|38759.4|38719.4|38818.9|38778.9|38749.7|38709.7|215
1608052200000|2020-12-15 17:10:00|38764.2|38724.2|38748.9|38708.9|38814.2|38774.2|38748.9|38708.9|421
1608052500000|2020-12-15 17:15:00|38753.9|38713.9|38744.2|38704.2|38768.9|38728.9|38718.9|38678.9|139
1608052800000|2020-12-15 17:20:00|38748.9|38708.9|38738.9|38698.9|38753.9|38713.9|38728.9|38688.9|381
1608053100000|2020-12-15 17:25:00|38729.5|38689.5|38699.5|38659.5|38748.9|38708.9|38699.2|38659.2|118
1608053400000|2020-12-15 17:30:00|38699.2|38659.2|38699.5|38659.5|38719.5|38679.5|38699.2|38659.2|140
1608053700000|2020-12-15 17:35:00|38709.5|38669.5|38748.9|38708.9|38758.9|38718.9|38709.2|38669.2|112
1608054000000|2020-12-15 17:40:00|38749.2|38709.2|38758.9|38718.9|38768.9|38728.9|38739.2|38699.2|70
1608054300000|2020-12-15 17:45:00|38759.5|38719.5|38748.9|38708.9|38788.7|38748.7|38744.2|38704.2|50
1608054600000|2020-12-15 17:50:00|38744.2|38704.2|38729.5|38689.5|38749.5|38709.5|38729.5|38689.5|192
1608054900000|2020-12-15 17:55:00|38719.5|38679.5|38719|38679|38734.5|38694.5|38719|38679|83
1608055200000|2020-12-15 18:00:00|38719.2|38679.2|38749|38709|38769.5|38729.5|38714.8|38674.8|348
1608055500000|2020-12-15 18:05:00|38744.2|38704.2|38759|38719|38759|38719|38709.5|38669.5|154
1608055800000|2020-12-15 18:10:00|38754|38714|38704.3|38664.3|38769.5|38729.5|38689.5|38649.5|273
1608056100000|2020-12-15 18:15:00|38699.5|38659.5|38729|38689|38729.3|38689.3|38689|38649|59
1608056400000|2020-12-15 18:20:00|38734|38694|38798.4|38758.4|38798.4|38758.4|38719|38679|179
1608056700000|2020-12-15 18:25:00|38798.7|38758.7|38788.4|38748.4|38808.4|38768.4|38788.4|38748.4|224
1608057000000|2020-12-15 18:30:00|38788.7|38748.7|38818.4|38778.4|38818.4|38778.4|38769|38729|197
1608057300000|2020-12-15 18:35:00|38823.7|38783.7|38848.4|38808.4|38858.4|38818.4|38803.7|38763.7|350
1608057600000|2020-12-15 18:40:00|38838.7|38798.7|38863.5|38823.5|38898.5|38858.5|38823.4|38783.4|397
1608057900000|2020-12-15 18:45:00|38858.5|38818.5|38878.5|38838.5|38893.5|38853.5|38858.5|38818.5|362
1608058200000|2020-12-15 18:50:00|38878.7|38838.7|38849|38809|38898.5|38858.5|38848.5|38808.5|206
1608058500000|2020-12-15 18:55:00|38848.8|38808.8|38829.1|38789.1|38849|38809|38799.6|38759.6|381
1608058800000|2020-12-15 19:00:00|38824.3|38784.3|38819.1|38779.1|38859.1|38819.1|38809.1|38769.1|302
1608059100000|2020-12-15 19:05:00|38828.5|38788.5|38779.6|38739.6|38854.4|38814.4|38779.6|38739.6|339
1608059400000|2020-12-15 19:10:00|38784.6|38744.6|38839.7|38799.7|38868.5|38828.5|38769.1|38729.1|1402
1608059700000|2020-12-15 19:15:00|38844.4|38804.4|38884.1|38844.1|38889.1|38849.1|38839.1|38799.1|548
1608080400000|2020-12-16 01:00:00|38954.6|38914.6|38884.3|38844.3|38989.9|38949.9|38854.3|38814.3|253
1608080700000|2020-12-16 01:05:00|38874.6|38834.6|38874|38834|38924.6|38884.6|38854.6|38814.6|39
1608081000000|2020-12-16 01:10:00|38874.6|38834.6|38884.6|38844.6|38884.6|38844.6|38854.3|38814.3|16
1608081300000|2020-12-16 01:15:00|38889.6|38849.6|38944.3|38904.3|38949.6|38909.6|38874.6|38834.6|130
1608081600000|2020-12-16 01:20:00|38944|38904|38939.3|38899.3|38949.3|38909.3|38919.3|38879.3|56
1608081900000|2020-12-16 01:25:00|38944|38904|38929.3|38889.3|38949.3|38909.3|38929.3|38889.3|12
1608082200000|2020-12-16 01:30:00|38934.3|38894.3|38904.7|38864.7|38934.3|38894.3|38894.3|38854.3|11
1608082500000|2020-12-16 01:35:00|38914.3|38874.3|38884.7|38844.7|38914.3|38874.3|38869.7|38829.7|9
1608082800000|2020-12-16 01:40:00|38884.3|38844.3|38874.4|38834.4|38884.7|38844.7|38869.4|38829.4|5
1608083100000|2020-12-16 01:45:00|38874.7|38834.7|38874.4|38834.4|38884.7|38844.7|38874.4|38834.4|1
1608083400000|2020-12-16 01:50:00|38864.4|38824.4|38874|38834|38874.4|38834.4|38854|38814|21
1608083700000|2020-12-16 01:55:00|38869|38829|38874.4|38834.4|38879.4|38839.4|38859.4|38819.4|16
1608084000000|2020-12-16 02:00:00|38874.7|38834.7|38924.4|38884.4|38944|38904|38874.7|38834.7|20
1608084300000|2020-12-16 02:05:00|38929.4|38889.4|38924.4|38884.4|38934.4|38894.4|38914.4|38874.4|9
1608084600000|2020-12-16 02:10:00|38924.7|38884.7|38914.4|38874.4|38929.4|38889.4|38914.4|38874.4|3
1608084900000|2020-12-16 02:15:00|38914.7|38874.7|38904.7|38864.7|38914.7|38874.7|38904.4|38864.4|6
1608085200000|2020-12-16 02:20:00|38909.4|38869.4|38939.1|38899.1|38939.1|38899.1|38894.4|38854.4|17
1608085500000|2020-12-16 02:25:00|38934.4|38894.4|38939.4|38899.4|38949.1|38909.1|38929.1|38889.1|8
1608085800000|2020-12-16 02:30:00|38939.1|38899.1|38954.4|38914.4|38959.4|38919.4|38939.1|38899.1|12
1608086100000|2020-12-16 02:35:00|38954.8|38914.8|38964.4|38924.4|38969.8|38929.8|38954.4|38914.4|10
1608086400000|2020-12-16 02:40:00|38959.8|38919.8|38954.8|38914.8|38969.4|38929.4|38949.4|38909.4|14
1608086700000|2020-12-16 02:45:00|38959.8|38919.8|38949.8|38909.8|38959.8|38919.8|38939.4|38899.4|12
1608087000000|2020-12-16 02:50:00|38954.4|38914.4|38959.5|38919.5|38969.5|38929.5|38944.8|38904.8|48
1608087300000|2020-12-16 02:55:00|38959.1|38919.1|38954.8|38914.8|38959.5|38919.5|38949.5|38909.5|2
1608087600000|2020-12-16 03:00:00|38954.5|38914.5|38974.1|38934.1|38979.1|38939.1|38954.5|38914.5|37
1608087900000|2020-12-16 03:05:00|38969.1|38929.1|38964.5|38924.5|38979.1|38939.1|38949.8|38909.8|28
1608088200000|2020-12-16 03:10:00|38959.8|38919.8|38964.5|38924.5|38974.5|38934.5|38959.8|38919.8|10
1608088500000|2020-12-16 03:15:00|38964.8|38924.8|38979.1|38939.1|38979.5|38939.5|38959.8|38919.8|73
1608088800000|2020-12-16 03:20:00|38974.5|38934.5|38984.5|38944.5|38999.8|38959.8|38964.5|38924.5|76
1608089100000|2020-12-16 03:25:00|38979.8|38939.8|38979.9|38939.9|38994.5|38954.5|38979.8|38939.8|11
1608089400000|2020-12-16 03:30:00|38974.5|38934.5|38984.5|38944.5|38989.2|38949.2|38964.5|38924.5|58
1608089700000|2020-12-16 03:35:00|38979.9|38939.9|38989.2|38949.2|38989.5|38949.5|38969.5|38929.5|38
1608090000000|2020-12-16 03:40:00|38984.5|38944.5|38979.5|38939.5|38989.2|38949.2|38979.2|38939.2|24
1608090300000|2020-12-16 03:45:00|38979.9|38939.9|38989.2|38949.2|38994.2|38954.2|38979.9|38939.9|12
1608090600000|2020-12-16 03:50:00|38979.5|38939.5|38979.5|38939.5|38984.2|38944.2|38979.2|38939.2|4
1608090900000|2020-12-16 03:55:00|38979.9|38939.9|38979.5|38939.5|38989.2|38949.2|38979.2|38939.2|16
1608091200000|2020-12-16 04:00:00|38974.5|38934.5|38959.9|38919.9|38974.6|38934.6|38959.9|38919.9|27
1608091500000|2020-12-16 04:05:00|38955.3|38915.3|38969.9|38929.9|38974.9|38934.9|38955.3|38915.3|93
1608091800000|2020-12-16 04:10:00|38970.3|38930.3|38955.3|38915.3|38970.3|38930.3|38950.6|38910.6|16
1608092100000|2020-12-16 04:15:00|38960.3|38920.3|38969.9|38929.9|38969.9|38929.9|38960.3|38920.3|2
1608092400000|2020-12-16 04:20:00|38964.9|38924.9|38974.9|38934.9|38984.9|38944.9|38964.9|38924.9|7
1608092700000|2020-12-16 04:25:00|38974.6|38934.6|38974.9|38934.9|38974.9|38934.9|38974.6|38934.6|0
1608093000000|2020-12-16 04:30:00|38974.6|38934.6|38960|38920|38974.6|38934.6|38959.9|38919.9|0
1608093300000|2020-12-16 04:35:00|38964.6|38924.6|38965|38925|38965|38925|38960|38920|0
1608093900000|2020-12-16 04:45:00|38964.6|38924.6|38954.6|38914.6|38964.6|38924.6|38950|38910|9
1608094200000|2020-12-16 04:50:00|38955|38915|38965|38925|38965|38925|38955|38915|0
1608094500000|2020-12-16 04:55:00|38970|38930|38985|38945|38985|38945|38970|38930|6
1608094800000|2020-12-16 05:00:00|38984.6|38944.6|38985|38945|38985|38945|38984.6|38944.6|0
1608095100000|2020-12-16 05:05:00|38990|38950|38975|38935|38990|38950|38970.4|38930.4|2
1608095400000|2020-12-16 05:10:00|38974.7|38934.7|38974.7|38934.7|38984.7|38944.7|38970|38930|7
1608095700000|2020-12-16 05:15:00|38979.7|38939.7|38975|38935|38979.7|38939.7|38975|38935|1
1608096000000|2020-12-16 05:20:00|38974.7|38934.7|38965|38925|38974.7|38934.7|38964.7|38924.7|2
1608096300000|2020-12-16 05:25:00|38969.7|38929.7|38970|38930|38979.3|38939.3|38969.7|38929.7|3
1608096600000|2020-12-16 05:30:00|38974.7|38934.7|38995|38955|39030|38990|38964.7|38924.7|35
1608096900000|2020-12-16 05:35:00|38999.7|38959.7|38974.7|38934.7|39000|38960|38974.7|38934.7|38
1608097200000|2020-12-16 05:40:00|38970.1|38930.1|38955.1|38915.1|38974.3|38934.3|38944.7|38904.7|14
1608097500000|2020-12-16 05:45:00|38950.1|38910.1|38940.1|38900.1|38955.1|38915.1|38935.1|38895.1|6
1608097800000|2020-12-16 05:50:00|38944.7|38904.7|38944.7|38904.7|38950.1|38910.1|38934.7|38894.7|4
1608098100000|2020-12-16 05:55:00|38945.1|38905.1|38955.1|38915.1|38955.1|38915.1|38944.7|38904.7|1
1608098400000|2020-12-16 06:00:00|38955.4|38915.4|38984.7|38944.7|38984.7|38944.7|38955.1|38915.1|10
1608098700000|2020-12-16 06:05:00|38985.1|38945.1|38999.7|38959.7|38999.7|38959.7|38980.5|38940.5|15
1608099000000|2020-12-16 06:10:00|39004.4|38964.4|38994.7|38954.7|39004.7|38964.7|38980.1|38940.1|8
1608099300000|2020-12-16 06:15:00|38990.1|38950.1|38985.1|38945.1|39000.1|38960.1|38980.1|38940.1|6
1608099600000|2020-12-16 06:20:00|38984.8|38944.8|38980.1|38940.1|38994.8|38954.8|38979.8|38939.8|5
1608099900000|2020-12-16 06:25:00|38990.1|38950.1|38985.1|38945.1|38995.1|38955.1|38980.1|38940.1|7
1608100200000|2020-12-16 06:30:00|38989.8|38949.8|38990.1|38950.1|38999.8|38959.8|38980.1|38940.1|8
1608100500000|2020-12-16 06:35:00|38985.1|38945.1|38999.4|38959.4|39004.4|38964.4|38985.1|38945.1|3
1608100800000|2020-12-16 06:40:00|38994.8|38954.8|39014.8|38974.8|39014.8|38974.8|38990.1|38950.1|7
1608101100000|2020-12-16 06:45:00|39019.4|38979.4|39040.2|39000.2|39040.2|39000.2|39010.2|38970.2|18
1608101400000|2020-12-16 06:50:00|39044.8|39004.8|39049.8|39009.8|39059.4|39019.4|39030.2|38990.2|11
1608101700000|2020-12-16 06:55:00|39059.4|39019.4|39074.4|39034.4|39089.4|39049.4|39049.8|39009.8|97
1608102000000|2020-12-16 07:00:00|39074.1|39034.1|39079.1|39039.1|39089.1|39049.1|39074.1|39034.1|15
1608102300000|2020-12-16 07:05:00|39074.4|39034.4|39098.7|39058.7|39098.7|39058.7|39073.7|39033.7|58
1608102600000|2020-12-16 07:10:00|39094.1|39054.1|39108.7|39068.7|39118.7|39078.7|39093.7|39053.7|20
1608102900000|2020-12-16 07:15:00|39104.1|39064.1|39079.5|39039.5|39108.7|39068.7|39079.5|39039.5|69
1608103200000|2020-12-16 07:20:00|39079.1|39039.1|39114.1|39074.1|39114.1|39074.1|39074.1|39034.1|50
1608103500000|2020-12-16 07:25:00|39118.7|39078.7|39158.7|39118.7|39159.1|39119.1|39114.1|39074.1|75
1608103800000|2020-12-16 07:30:00|39159.1|39119.1|39159.1|39119.1|39174.1|39134.1|39154.1|39114.1|147
1608104100000|2020-12-16 07:35:00|39154.5|39114.5|39173.7|39133.7|39178.7|39138.7|39154.1|39114.1|39
1608104400000|2020-12-16 07:40:00|39174.1|39134.1|39179.1|39139.1|39198.7|39158.7|39168.7|39128.7|17
1608104700000|2020-12-16 07:45:00|39179.5|39139.5|39218|39178|39218.8|39178.8|39179.5|39139.5|150
1608105000000|2020-12-16 07:50:00|39218.4|39178.4|39258.8|39218.8|39278|39238|39208.8|39168.8|212
1608105300000|2020-12-16 07:55:00|39248.4|39208.4|39258.8|39218.8|39268.4|39228.4|39234.1|39194.1|74
1608105600000|2020-12-16 08:00:00|39263.4|39223.4|39258.8|39218.8|39268.4|39228.4|39258|39218|43
1608105900000|2020-12-16 08:05:00|39263.4|39223.4|39278.8|39238.8|39298|39258|39258.4|39218.4|64
1608106200000|2020-12-16 08:10:00|39278|39238|39243.4|39203.4|39278|39238|39213.8|39173.8|137
1608106500000|2020-12-16 08:15:00|39243.8|39203.8|39268.4|39228.4|39278|39238|39238.4|39198.4|57
1608106800000|2020-12-16 08:20:00|39268|39228|39268.8|39228.8|39283.4|39243.4|39258|39218|34
1608107100000|2020-12-16 08:25:00|39273.4|39233.4|39273.4|39233.4|39278.4|39238.4|39268.8|39228.8|12
1608107400000|2020-12-16 08:30:00|39278|39238|39328|39288|39328|39288|39268.8|39228.8|173
1608107700000|2020-12-16 08:35:00|39327.7|39287.7|39333.1|39293.1|39338.1|39298.1|39308|39268|44
1608108000000|2020-12-16 08:40:00|39337.7|39297.7|39333.4|39293.4|39338.1|39298.1|39318.8|39278.8|17
1608108300000|2020-12-16 08:45:00|39333.1|39293.1|39298.1|39258.1|39358.1|39318.1|39298.1|39258.1|137
1608108600000|2020-12-16 08:50:00|39279.6|39239.6|39288.4|39248.4|39308.1|39268.1|39278.1|39238.1|88
1608108900000|2020-12-16 08:55:00|39293.1|39253.1|39303.1|39263.1|39303.1|39263.1|39268.5|39228.5|40
1608109200000|2020-12-16 09:00:00|39308.1|39268.1|39308.1|39268.1|39323.1|39283.1|39298.1|39258.1|14
1608109500000|2020-12-16 09:05:00|39298.1|39258.1|39267.7|39227.7|39298.1|39258.1|39258.1|39218.1|82
1608109800000|2020-12-16 09:10:00|39258.1|39218.1|39282.7|39242.7|39287.3|39247.3|39257.7|39217.7|22
1608110100000|2020-12-16 09:15:00|39287.3|39247.3|39272.3|39232.3|39287.7|39247.7|39267.7|39227.7|31
1608110400000|2020-12-16 09:20:00|39277.7|39237.7|39307.7|39267.7|39322.3|39282.3|39277.7|39237.7|12
1608110700000|2020-12-16 09:25:00|39312.3|39272.3|39297.7|39257.7|39312.3|39272.3|39292.7|39252.7|10
1608111000000|2020-12-16 09:30:00|39302.7|39262.7|39223.1|39183.1|39307.3|39267.3|39223.1|39183.1|160
1608111300000|2020-12-16 09:35:00|39218.1|39178.1|39253.1|39213.1|39253.5|39213.5|39218.1|39178.1|29
1608111600000|2020-12-16 09:40:00|39262.7|39222.7|39258.1|39218.1|39268.1|39228.1|39248.9|39208.9|83
1608111900000|2020-12-16 09:45:00|39253.1|39213.1|39248.1|39208.1|39272.7|39232.7|39238.5|39198.5|41
1608112200000|2020-12-16 09:50:00|39248.5|39208.5|39253.5|39213.5|39263.1|39223.1|39248.5|39208.5|19
1608112500000|2020-12-16 09:55:00|39248.9|39208.9|39258.9|39218.9|39278.1|39238.1|39248.1|39208.1|13
1608112800000|2020-12-16 10:00:00|39258.5|39218.5|39258.5|39218.5|39263.5|39223.5|39248.9|39208.9|7
1608113100000|2020-12-16 10:05:00|39253.5|39213.5|39268.5|39228.5|39273.5|39233.5|39248.9|39208.9|31
1608113400000|2020-12-16 10:10:00|39268.9|39228.9|39278.5|39238.5|39278.5|39238.5|39258.9|39218.9|12
1608113700000|2020-12-16 10:15:00|39283.1|39243.1|39298.1|39258.1|39298.1|39258.1|39278.1|39238.1|13
1608114000000|2020-12-16 10:20:00|39293.5|39253.5|39318.1|39278.1|39318.1|39278.1|39278.9|39238.9|60
1608114300000|2020-12-16 10:25:00|39313.5|39273.5|39288.9|39248.9|39323.1|39283.1|39288.5|39248.5|14
1608114600000|2020-12-16 10:30:00|39288.5|39248.5|39248.9|39208.9|39288.9|39248.9|39243.5|39203.5|46
1608114900000|2020-12-16 10:35:00|39253.5|39213.5|39273.6|39233.6|39278.6|39238.6|39248.5|39208.5|32
1608115200000|2020-12-16 10:40:00|39268.9|39228.9|39268.6|39228.6|39278.2|39238.2|39258.9|39218.9|7
1608115500000|2020-12-16 10:45:00|39268.2|39228.2|39289|39249|39293.2|39253.2|39259|39219|14
1608115800000|2020-12-16 10:50:00|39283.6|39243.6|39254|39214|39283.6|39243.6|39249|39209|25
1608116100000|2020-12-16 10:55:00|39253.6|39213.6|39273.6|39233.6|39273.6|39233.6|39249|39209|28
1608116400000|2020-12-16 11:00:00|39273.2|39233.2|39269|39229|39283.6|39243.6|39268.6|39228.6|5
1608116700000|2020-12-16 11:05:00|39259|39219|39259|39219|39273.6|39233.6|39239|39199|50
1608117000000|2020-12-16 11:10:00|39258.6|39218.6|39258.6|39218.6|39264|39224|39229|39189|43
1608117300000|2020-12-16 11:15:00|39253.6|39213.6|39239|39199|39254|39214|39239|39199|23
1608117600000|2020-12-16 11:20:00|39229.8|39189.8|39258.6|39218.6|39258.6|39218.6|39218.6|39178.6|33
1608117900000|2020-12-16 11:25:00|39259|39219|39229|39189|39259|39219|39229|39189|22
1608118200000|2020-12-16 11:30:00|39234|39194|39259|39219|39264|39224|39224|39184|40
1608118500000|2020-12-16 11:35:00|39254|39214|39248.6|39208.6|39254|39214|39239|39199|19
1608118800000|2020-12-16 11:40:00|39244|39204|39254|39214|39259|39219|39239|39199|31
1608119100000|2020-12-16 11:45:00|39249.4|39209.4|39234|39194|39249.4|39209.4|39228.6|39188.6|23
1608119400000|2020-12-16 11:50:00|39239|39199|39244|39204|39248.6|39208.6|39229|39189|24
1608119700000|2020-12-16 11:55:00|39243.6|39203.6|39209|39169|39243.6|39203.6|39209|39169|34
1608120000000|2020-12-16 12:00:00|39208.6|39168.6|39219|39179|39219|39179|39189|39149|40
1608120300000|2020-12-16 12:05:00|39219.4|39179.4|39243.6|39203.6|39249|39209|39219|39179|88
1608120600000|2020-12-16 12:10:00|39239|39199|39269.1|39229.1|39269.1|39229.1|39239|39199|27
1608120900000|2020-12-16 12:15:00|39268.6|39228.6|39303.2|39263.2|39309.1|39269.1|39264.1|39224.1|99
1608121200000|2020-12-16 12:20:00|39298.7|39258.7|39288.3|39248.3|39328.3|39288.3|39288.3|39248.3|112
1608121500000|2020-12-16 12:25:00|39289.1|39249.1|39293.3|39253.3|39293.7|39253.7|39278.3|39238.3|53
1608121800000|2020-12-16 12:30:00|39298.3|39258.3|39318.3|39278.3|39318.3|39278.3|39289.1|39249.1|15
1608122100000|2020-12-16 12:35:00|39328.3|39288.3|39397|39357|39397.5|39357.5|39328.3|39288.3|353
1608122400000|2020-12-16 12:40:00|39396.6|39356.6|39416.6|39376.6|39426.6|39386.6|39391.6|39351.6|79
1608122700000|2020-12-16 12:45:00|39412|39372|39416.2|39376.2|39426.6|39386.6|39396.6|39356.6|236
1608123000000|2020-12-16 12:50:00|39406.6|39366.6|39432.1|39392.1|39450.4|39410.4|39391.2|39351.2|391
1608123300000|2020-12-16 12:55:00|39427.5|39387.5|39426.2|39386.2|39485.8|39445.8|39426.2|39386.2|157
1608123600000|2020-12-16 13:00:00|39425.8|39385.8|39412.1|39372.1|39465.4|39425.4|39412.1|39372.1|195
1608123900000|2020-12-16 13:05:00|39416.6|39376.6|39412.5|39372.5|39417.5|39377.5|39402.9|39362.9|55
1608124200000|2020-12-16 13:10:00|39407.5|39367.5|39417.1|39377.1|39436.6|39396.6|39387.5|39347.5|90
1608124500000|2020-12-16 13:15:00|39417.5|39377.5|39451.7|39411.7|39456.7|39416.7|39416.7|39376.7|153
1608124800000|2020-12-16 13:20:00|39456.7|39416.7|39446.7|39406.7|39456.7|39416.7|39421.7|39381.7|29
1608125100000|2020-12-16 13:25:00|39437.5|39397.5|39436.7|39396.7|39445.8|39405.8|39412.1|39372.1|76
1608125400000|2020-12-16 13:30:00|39426.7|39386.7|39441.2|39401.2|39441.2|39401.2|39407.1|39367.1|78
1608125700000|2020-12-16 13:35:00|39445.8|39405.8|39429.6|39389.6|39455|39415|39425|39385|417
1608126000000|2020-12-16 13:40:00|39434.2|39394.2|39454.2|39414.2|39464.2|39424.2|39425|39385|214
1608129000000|2020-12-16 14:30:00|39493.7|39453.7|39475.8|39435.8|39617.9|39577.9|39405|39365|1524
1608129300000|2020-12-16 14:35:00|39480.4|39440.4|39551.3|39511.3|39565.8|39525.8|39437.1|39397.1|518
1608129600000|2020-12-16 14:40:00|39555.8|39515.8|39534.2|39494.2|39556.7|39516.7|39465|39425|547
1608129900000|2020-12-16 14:45:00|39529.2|39489.2|39593.3|39553.3|39603.3|39563.3|39488.7|39448.7|501
1608130200000|2020-12-16 14:50:00|39598.3|39558.3|39508.7|39468.7|39645.4|39605.4|39494.2|39454.2|815
1608130500000|2020-12-16 14:55:00|39513.3|39473.3|39610.8|39570.8|39620.8|39580.8|39488.3|39448.3|756
1608130800000|2020-12-16 15:00:00|39611.2|39571.2|39592.5|39552.5|39631.2|39591.2|39547.9|39507.9|715
1608131100000|2020-12-16 15:05:00|39582.5|39542.5|39543.7|39503.7|39587.9|39547.9|39533.3|39493.3|364
1608131400000|2020-12-16 15:10:00|39544.2|39504.2|39543.3|39503.3|39577.9|39537.9|39532.9|39492.9|261
1608131700000|2020-12-16 15:15:00|39543.7|39503.7|39452.5|39412.5|39553.7|39513.7|39432.5|39392.5|501
1608132000000|2020-12-16 15:20:00|39457.9|39417.9|39438.7|39398.7|39462|39422|39394.2|39354.2|352
1608132300000|2020-12-16 15:25:00|39443.3|39403.3|39414.2|39374.2|39468.3|39428.3|39404.2|39364.2|464
1608132600000|2020-12-16 15:30:00|39419.6|39379.6|39502.4|39462.4|39502.4|39462.4|39415|39375|663
1608132900000|2020-12-16 15:35:00|39507.9|39467.9|39527.9|39487.9|39542.4|39502.4|39487.9|39447.9|303
1608133200000|2020-12-16 15:40:00|39532.4|39492.4|39527|39487|39551.6|39511.6|39512.4|39472.4|449
1608133500000|2020-12-16 15:45:00|39531.6|39491.6|39582.4|39542.4|39587|39547|39527|39487|169
1608133800000|2020-12-16 15:50:00|39587.4|39547.4|39562.4|39522.4|39611.1|39571.1|39527.4|39487.4|356
1608134100000|2020-12-16 15:55:00|39557.9|39517.9|39506.1|39466.1|39562.9|39522.9|39482.4|39442.4|582
1608134400000|2020-12-16 16:00:00|39510.7|39470.7|39500.7|39460.7|39530.7|39490.7|39496.1|39456.1|274
1608134700000|2020-12-16 16:05:00|39501.1|39461.1|39536.1|39496.1|39551.1|39511.1|39496.1|39456.1|141
1608135000000|2020-12-16 16:10:00|39540.7|39500.7|39554.4|39514.4|39584.8|39544.8|39536.1|39496.1|367
1608135300000|2020-12-16 16:15:00|39549.8|39509.8|39342.4|39302.4|39569.4|39529.4|39342.4|39302.4|632
1608135600000|2020-12-16 16:20:00|39342.8|39302.8|39432.4|39392.4|39442.4|39402.4|39342.4|39302.4|361
1608135900000|2020-12-16 16:25:00|39422.4|39382.4|39460.7|39420.7|39460.7|39420.7|39402.4|39362.4|481
1608136200000|2020-12-16 16:30:00|39455.7|39415.7|39430.7|39390.7|39461.5|39421.5|39421.5|39381.5|215
1608136500000|2020-12-16 16:35:00|39431.1|39391.1|39357.4|39317.4|39436.1|39396.1|39342.8|39302.8|306
1608136800000|2020-12-16 16:40:00|39352.8|39312.8|39403.3|39363.3|39432.8|39392.8|39332.8|39292.8|247
1608137100000|2020-12-16 16:45:00|39402.8|39362.8|39421.5|39381.5|39432|39392|39397|39357|287
1608137400000|2020-12-16 16:50:00|39417|39377|39441.5|39401.5|39461.5|39421.5|39411.5|39371.5|195
1608137700000|2020-12-16 16:55:00|39442|39402|39505.2|39465.2|39509.8|39469.8|39421.5|39381.5|278
1608138000000|2020-12-16 17:00:00|39500.6|39460.6|39509.8|39469.8|39519.8|39479.8|39489.8|39449.8|104
1608138300000|2020-12-16 17:05:00|39500.2|39460.2|39520.2|39480.2|39535.2|39495.2|39489.8|39449.8|137
1608138600000|2020-12-16 17:10:00|39520.6|39480.6|39554.3|39514.3|39573.4|39533.4|39520.2|39480.2|195
1608138900000|2020-12-16 17:15:00|39549.7|39509.7|39582.5|39542.5|39597.1|39557.1|39548.9|39508.9|440
1608139200000|2020-12-16 17:20:00|39587.1|39547.1|39607.5|39567.5|39617.1|39577.1|39582.5|39542.5|223
1608139500000|2020-12-16 17:25:00|39608|39568|39472.4|39432.4|39608|39568|39462.4|39422.4|948
1608139800000|2020-12-16 17:30:00|39467.4|39427.4|39502.4|39462.4|39511.5|39471.5|39454.1|39414.1|462
1608140100000|2020-12-16 17:35:00|39501.9|39461.9|39492.8|39452.8|39521.9|39481.9|39483.2|39443.2|429
1608140400000|2020-12-16 17:40:00|39492.4|39452.4|39354.6|39314.6|39492.8|39452.8|39354.6|39314.6|455
1608140700000|2020-12-16 17:45:00|39354.1|39314.1|39332.4|39292.4|39374.1|39334.1|39332.4|39292.4|643
1608141000000|2020-12-16 17:50:00|39322.4|39282.4|39269.6|39229.6|39346.9|39306.9|39269.6|39229.6|731
1608141300000|2020-12-16 17:55:00|39265|39225|39263.7|39223.7|39274.6|39234.6|39235|39195|137
1608141600000|2020-12-16 18:00:00|39264.1|39224.1|39346.9|39306.9|39366.9|39326.9|39264.1|39224.1|374
1608141900000|2020-12-16 18:05:00|39351.5|39311.5|39342.3|39302.3|39371.9|39331.9|39322.3|39282.3|183
1608142200000|2020-12-16 18:10:00|39347.8|39307.8|39377.8|39337.8|39382.3|39342.3|39333.2|39293.2|120
1608142500000|2020-12-16 18:15:00|39382.3|39342.3|39402.8|39362.8|39403.2|39363.2|39366.9|39326.9|78
1608142800000|2020-12-16 18:20:00|39403.2|39363.2|39441.4|39401.4|39451.4|39411.4|39402.8|39362.8|129
1608143100000|2020-12-16 18:25:00|39436.9|39396.9|39431.9|39391.9|39456.9|39416.9|39421.4|39381.4|95
1608143400000|2020-12-16 18:30:00|39436.9|39396.9|39431.9|39391.9|39456.4|39416.4|39422.3|39382.3|69
1608143700000|2020-12-16 18:35:00|39441.4|39401.4|39422.3|39382.3|39441.4|39401.4|39411.4|39371.4|120
1608144000000|2020-12-16 18:40:00|39426.9|39386.9|39431.4|39391.4|39441.4|39401.4|39421.4|39381.4|104
1608144300000|2020-12-16 18:45:00|39432.3|39392.3|39504.6|39464.6|39515.1|39475.1|39432.3|39392.3|254
1608144600000|2020-12-16 18:50:00|39509.2|39469.2|39509.2|39469.2|39525.1|39485.1|39489.6|39449.6|187
1608144900000|2020-12-16 18:55:00|39508.7|39468.7|39455.1|39415.1|39518.7|39478.7|39455.1|39415.1|165
1608145200000|2020-12-16 19:00:00|39459.6|39419.6|39479.1|39439.1|39494.1|39454.1|39435.1|39395.1|342
1608145500000|2020-12-16 19:05:00|39478.7|39438.7|39479.6|39439.6|39529.1|39489.1|39469.6|39429.6|495
1608145800000|2020-12-16 19:10:00|39484.1|39444.1|39479.6|39439.6|39538.2|39498.2|39389.1|39349.1|1394
1608146100000|2020-12-16 19:15:00|39485|39445|39360.5|39320.5|39489.6|39449.6|39350.5|39310.5|360
1608166800000|2020-12-17 01:00:00|39478.1|39438.1|39532.6|39492.6|39553.6|39513.6|39458.6|39418.6|287
1608167100000|2020-12-17 01:05:00|39528.1|39488.1|39602.6|39562.6|39647.1|39607.1|39528.1|39488.1|228
1608167400000|2020-12-17 01:10:00|39603.1|39563.1|39576.6|39536.6|39607.6|39567.6|39552.1|39512.1|52
1608167700000|2020-12-17 01:15:00|39577.1|39537.1|39597.1|39557.1|39607.1|39567.1|39572.1|39532.1|116
1608168000000|2020-12-17 01:20:00|39602.1|39562.1|39626.1|39586.1|39646.1|39606.1|39587.1|39547.1|161
1608168300000|2020-12-17 01:25:00|39631.1|39591.1|39626.1|39586.1|39636.1|39596.1|39587.1|39547.1|81
1608168600000|2020-12-17 01:30:00|39630.6|39590.6|39591.6|39551.6|39646.1|39606.1|39591.6|39551.6|97
1608168900000|2020-12-17 01:35:00|39601.1|39561.1|39621.6|39581.6|39636.6|39596.6|39601.1|39561.1|19
1608169200000|2020-12-17 01:40:00|39626.1|39586.1|39617.1|39577.1|39631.6|39591.6|39606.6|39566.6|39
1608169500000|2020-12-17 01:45:00|39607.1|39567.1|39592.1|39552.1|39612.1|39572.1|39577.1|39537.1|14
1608169800000|2020-12-17 01:50:00|39596.6|39556.6|39626.6|39586.6|39641.1|39601.1|39592.1|39552.1|20
1608170100000|2020-12-17 01:55:00|39622.1|39582.1|39621.6|39581.6|39641.6|39601.6|39617|39577|11
1608170400000|2020-12-17 02:00:00|39622|39582|39641|39601|39646|39606|39621.6|39581.6|8
1608170700000|2020-12-17 02:05:00|39641.5|39601.5|39631|39591|39646|39606|39626|39586|16
1608171000000|2020-12-17 02:10:00|39631.5|39591.5|39646|39606|39646|39606|39631.5|39591.5|21
1608171300000|2020-12-17 02:15:00|39636.5|39596.5|39656.5|39616.5|39656.5|39616.5|39626|39586|114
1608171600000|2020-12-17 02:20:00|39651.5|39611.5|39607|39567|39656.5|39616.5|39582.5|39542.5|93
1608171900000|2020-12-17 02:25:00|39607.5|39567.5|39641.5|39601.5|39642|39602|39607.5|39567.5|41
1608172200000|2020-12-17 02:30:00|39642|39602|39637|39597|39666.5|39626.5|39637|39597|22
1608172500000|2020-12-17 02:35:00|39632.5|39592.5|39641|39601|39651.5|39611.5|39632|39592|9
1608172800000|2020-12-17 02:40:00|39641.5|39601.5|39631|39591|39656|39616|39631|39591|5
1608173100000|2020-12-17 02:45:00|39631.5|39591.5|39632|39592|39641.5|39601.5|39631.5|39591.5|7
1608173400000|2020-12-17 02:50:00|39627|39587|39637.5|39597.5|39637.5|39597.5|39627|39587|2
1608173700000|2020-12-17 02:55:00|39641.9|39601.9|39631.9|39591.9|39646.9|39606.9|39631.9|39591.9|20
1608174000000|2020-12-17 03:00:00|39631.4|39591.4|39621.9|39581.9|39631.9|39591.9|39612.4|39572.4|8
1608174300000|2020-12-17 03:05:00|39617.4|39577.4|39611.9|39571.9|39617.4|39577.4|39602.4|39562.4|5
1608174600000|2020-12-17 03:10:00|39611.4|39571.4|39601.9|39561.9|39616.9|39576.9|39596.9|39556.9|5
1608174900000|2020-12-17 03:15:00|39601.4|39561.4|39571.9|39531.9|39601.4|39561.4|39567.4|39527.4|5
1608175200000|2020-12-17 03:20:00|39567.4|39527.4|39567.4|39527.4|39587.4|39547.4|39567.4|39527.4|5
1608175500000|2020-12-17 03:25:00|39577.4|39537.4|39581.9|39541.9|39582.4|39542.4|39572.9|39532.9|2
1608175800000|2020-12-17 03:30:00|39582.4|39542.4|39592.4|39552.4|39606.4|39566.4|39581.9|39541.9|4
1608176100000|2020-12-17 03:35:00|39601.9|39561.9|39602.4|39562.4|39611.9|39571.9|39597.4|39557.4|0
1608176400000|2020-12-17 03:40:00|39601.9|39561.9|39597.4|39557.4|39601.9|39561.9|39597.4|39557.4|1
1608176700000|2020-12-17 03:45:00|39601.9|39561.9|39612.4|39572.4|39612.4|39572.4|39597.4|39557.4|2
1608177000000|2020-12-17 03:50:00|39612.9|39572.9|39612.4|39572.4|39612.9|39572.9|39612.4|39572.4|0
1608177300000|2020-12-17 03:55:00|39617.4|39577.4|39597.3|39557.3|39617.4|39577.4|39597.3|39557.3|0
1608177600000|2020-12-17 04:00:00|39601.8|39561.8|39591.8|39551.8|39607.3|39567.3|39591.8|39551.8|0
1608177900000|2020-12-17 04:05:00|39592.3|39552.3|39587.3|39547.3|39592.3|39552.3|39587.3|39547.3|0
1608178200000|2020-12-17 04:10:00|39586.8|39546.8|39591.8|39551.8|39591.8|39551.8|39586.8|39546.8|0
1608178500000|2020-12-17 04:15:00|39592.3|39552.3|39592.8|39552.8|39592.8|39552.8|39587.3|39547.3|3
1608178800000|2020-12-17 04:20:00|39592.3|39552.3|39602.3|39562.3|39607.3|39567.3|39592.3|39552.3|2
1608179100000|2020-12-17 04:25:00|39601.8|39561.8|39596.8|39556.8|39606.8|39566.8|39592.3|39552.3|1
1608179400000|2020-12-17 04:30:00|39597.3|39557.3|39611.8|39571.8|39621.8|39581.8|39597.3|39557.3|3
1608179700000|2020-12-17 04:35:00|39612.3|39572.3|39592.3|39552.3|39616.8|39576.8|39592.3|39552.3|5
1608180000000|2020-12-17 04:40:00|39597.3|39557.3|39602.3|39562.3|39616.2|39576.2|39597.3|39557.3|7
1608180300000|2020-12-17 04:45:00|39601.7|39561.7|39601.7|39561.7|39602.3|39562.3|39601.7|39561.7|0
1608180600000|2020-12-17 04:50:00|39606.2|39566.2|39606.2|39566.2|39611.7|39571.7|39596.7|39556.7|2
1608180900000|2020-12-17 04:55:00|39601.7|39561.7|39601.7|39561.7|39606.2|39566.2|39601.7|39561.7|0
1608181200000|2020-12-17 05:00:00|39597.2|39557.2|39606.7|39566.7|39606.7|39566.7|39591.2|39551.2|4
1608181500000|2020-12-17 05:05:00|39606.2|39566.2|39592.2|39552.2|39606.2|39566.2|39591.7|39551.7|3
1608181800000|2020-12-17 05:10:00|39596.7|39556.7|39591.7|39551.7|39601.2|39561.2|39591.2|39551.2|3
1608182100000|2020-12-17 05:15:00|39591.2|39551.2|39596.7|39556.7|39596.7|39556.7|39591.2|39551.2|0
1608182400000|2020-12-17 05:20:00|39601.2|39561.2|39601.2|39561.2|39601.2|39561.2|39601.2|39561.2|1
1608182700000|2020-12-17 05:25:00|39596.7|39556.7|39601.2|39561.2|39605.6|39565.6|39591.2|39551.2|2
1608183000000|2020-12-17 05:30:00|39601.7|39561.7|39581.7|39541.7|39626.2|39586.2|39581.1|39541.1|11
1608183300000|2020-12-17 05:35:00|39576.7|39536.7|39567.2|39527.2|39581.7|39541.7|39561.7|39521.7|4
1608183600000|2020-12-17 05:40:00|39571.7|39531.7|39566.6|39526.6|39572.2|39532.2|39557.2|39517.2|2
1608183900000|2020-12-17 05:45:00|39567.2|39527.2|39581.6|39541.6|39581.6|39541.6|39547.7|39507.7|57
1608184200000|2020-12-17 05:50:00|39576.6|39536.6|39552.2|39512.2|39576.6|39536.6|39542.7|39502.7|17
1608184500000|2020-12-17 05:55:00|39552.1|39512.1|39562.1|39522.1|39562.1|39522.1|39552.1|39512.1|3
1608184800000|2020-12-17 06:00:00|39561.6|39521.6|39581.6|39541.6|39581.6|39541.6|39557.1|39517.1|2
1608185100000|2020-12-17 06:05:00|39577.1|39537.1|39571.6|39531.6|39577.1|39537.1|39567.1|39527.1|6
1608185400000|2020-12-17 06:10:00|39567.1|39527.1|39591.1|39551.1|39601.1|39561.1|39567.1|39527.1|18
1608185700000|2020-12-17 06:15:00|39591.6|39551.6|39581.1|39541.1|39595.5|39555.5|39581.1|39541.1|2
1608186000000|2020-12-17 06:20:00|39585.5|39545.5|39586|39546|39591.1|39551.1|39580.5|39540.5|4
1608186300000|2020-12-17 06:25:00|39591|39551|39580.5|39540.5|39600.5|39560.5|39575.5|39535.5|36
1608186600000|2020-12-17 06:30:00|39581|39541|39581|39541|39585.5|39545.5|39566.6|39526.6|8
1608186900000|2020-12-17 06:35:00|39576|39536|39571|39531|39581|39541|39566|39526|14
1608187200000|2020-12-17 06:40:00|39570.5|39530.5|39571|39531|39576|39536|39555.5|39515.5|12
1608187500000|2020-12-17 06:45:00|39570.5|39530.5|39571|39531|39575.5|39535.5|39550.5|39510.5|18
1608187800000|2020-12-17 06:50:00|39575.5|39535.5|39575.5|39535.5|39581|39541|39570.5|39530.5|9
1608188100000|2020-12-17 06:55:00|39570.5|39530.5|39570.4|39530.4|39576|39536|39555.5|39515.5|11
1608188400000|2020-12-17 07:00:00|39569.9|39529.9|39580.4|39540.4|39580.4|39540.4|39565.4|39525.4|3
1608188700000|2020-12-17 07:05:00|39576|39536|39550.4|39510.4|39576|39536|39546|39506|27
1608189000000|2020-12-17 07:10:00|39545.4|39505.4|39540.4|39500.4|39550.4|39510.4|39536|39496|6
1608189300000|2020-12-17 07:15:00|39541|39501|39490.9|39450.9|39541|39501|39490.9|39450.9|19
1608189600000|2020-12-17 07:20:00|39500.4|39460.4|39476.5|39436.5|39500.4|39460.4|39466.5|39426.5|18
1608189900000|2020-12-17 07:25:00|39481.5|39441.5|39510.9|39470.9|39515.9|39475.9|39481.5|39441.5|27
1608190200000|2020-12-17 07:30:00|39515.9|39475.9|39525.9|39485.9|39535.9|39495.9|39510.9|39470.9|3
1608190500000|2020-12-17 07:35:00|39530.4|39490.4|39530.9|39490.9|39540.9|39500.9|39515.9|39475.9|21
1608190800000|2020-12-17 07:40:00|39526.4|39486.4|39520.9|39480.9|39545.9|39505.9|39520.9|39480.9|7
1608191100000|2020-12-17 07:45:00|39525.9|39485.9|39535.9|39495.9|39545.9|39505.9|39525.9|39485.9|6
1608191400000|2020-12-17 07:50:00|39540.9|39500.9|39555.3|39515.3|39564.8|39524.8|39540.9|39500.9|5
1608191700000|2020-12-17 07:55:00|39550.3|39510.3|39550.9|39510.9|39555.3|39515.3|39545.3|39505.3|2
1608192000000|2020-12-17 08:00:00|39555.9|39515.9|39589.8|39549.8|39595.3|39555.3|39555.9|39515.9|25
1608192300000|2020-12-17 08:05:00|39594.8|39554.8|39576.4|39536.4|39599.8|39559.8|39576.4|39536.4|35
1608192600000|2020-12-17 08:10:00|39570.8|39530.8|39595.8|39555.8|39600.8|39560.8|39570.8|39530.8|29
1608192900000|2020-12-17 08:15:00|39595.3|39555.3|39560.8|39520.8|39595.3|39555.3|39551.4|39511.4|19
1608193200000|2020-12-17 08:20:00|39551.4|39511.4|39540.8|39500.8|39551.4|39511.4|39531.4|39491.4|51
1608193500000|2020-12-17 08:25:00|39536.4|39496.4|39561.3|39521.3|39565.8|39525.8|39536.4|39496.4|6
1608193800000|2020-12-17 08:30:00|39560.8|39520.8|39620.8|39580.8|39625.8|39585.8|39560.8|39520.8|24
1608194100000|2020-12-17 08:35:00|39625.3|39585.3|39620.8|39580.8|39625.8|39585.8|39606.3|39566.3|14
1608194400000|2020-12-17 08:40:00|39625.2|39585.2|39606.3|39566.3|39626.3|39586.3|39605.8|39565.8|7
1608194700000|2020-12-17 08:45:00|39611.3|39571.3|39611.3|39571.3|39611.3|39571.3|39606.3|39566.3|12
1608195000000|2020-12-17 08:50:00|39610.8|39570.8|39585.2|39545.2|39610.8|39570.8|39585.2|39545.2|32
1608195300000|2020-12-17 08:55:00|39551.3|39511.3|39580.8|39540.8|39580.8|39540.8|39551.3|39511.3|17
1608195600000|2020-12-17 09:00:00|39585.2|39545.2|39570.7|39530.7|39600.7|39560.7|39570.7|39530.7|34
1608195900000|2020-12-17 09:05:00|39566.3|39526.3|39580.7|39540.7|39580.7|39540.7|39561.3|39521.3|3
1608196200000|2020-12-17 09:10:00|39576.3|39536.3|39570.7|39530.7|39586.3|39546.3|39565.7|39525.7|6
1608196500000|2020-12-17 09:15:00|39566.3|39526.3|39560.7|39520.7|39566.3|39526.3|39560.7|39520.7|2
1608196800000|2020-12-17 09:20:00|39556.3|39516.3|39541.3|39501.3|39560.7|39520.7|39526.3|39486.3|7
1608197100000|2020-12-17 09:25:00|39536.2|39496.2|39541.2|39501.2|39545.7|39505.7|39530.7|39490.7|7
1608197400000|2020-12-17 09:30:00|39550.7|39510.7|39555.7|39515.7|39565.7|39525.7|39546.2|39506.2|12
1608197700000|2020-12-17 09:35:00|39565.7|39525.7|39556.2|39516.2|39575.1|39535.1|39555.7|39515.7|39
1608198000000|2020-12-17 09:40:00|39555.7|39515.7|39496.8|39456.8|39555.7|39515.7|39486.8|39446.8|38
1608198300000|2020-12-17 09:45:00|39496.2|39456.2|39501.8|39461.8|39506.8|39466.8|39486.2|39446.2|10
1608198600000|2020-12-17 09:50:00|39506.8|39466.8|39516.2|39476.2|39521.7|39481.7|39501.8|39461.8|2
1608198900000|2020-12-17 09:55:00|39511.7|39471.7|39521.7|39481.7|39526.7|39486.7|39496.2|39456.2|21
1608199200000|2020-12-17 10:00:00|39526.2|39486.2|39516.7|39476.7|39526.2|39486.2|39501.7|39461.7|45
1608199500000|2020-12-17 10:05:00|39516.2|39476.2|39521.7|39481.7|39526.7|39486.7|39506.7|39466.7|3
1608199800000|2020-12-17 10:10:00|39517.3|39477.3|39547.3|39507.3|39551.7|39511.7|39517.3|39477.3|7
1608200100000|2020-12-17 10:15:00|39551.7|39511.7|39591.7|39551.7|39591.7|39551.7|39551.7|39511.7|9
1608200400000|2020-12-17 10:20:00|39587.3|39547.3|39581.1|39541.1|39591.7|39551.7|39576.1|39536.1|6
1608200700000|2020-12-17 10:25:00|39576.1|39536.1|39590.6|39550.6|39595|39555|39566.1|39526.1|17
1608201000000|2020-12-17 10:30:00|39590|39550|39575.6|39535.6|39595.6|39555.6|39575|39535|8
1608201300000|2020-12-17 10:35:00|39575|39535|39565|39525|39575.6|39535.6|39565|39525|17
1608201600000|2020-12-17 10:40:00|39535|39495|39550|39510|39550|39510|39535|39495|26
1608201900000|2020-12-17 10:45:00|39549.4|39509.4|39575|39535|39580|39540|39545|39505|9
1608202200000|2020-12-17 10:50:00|39569.4|39529.4|39570.5|39530.5|39580|39540|39560.5|39520.5|4
1608202500000|2020-12-17 10:55:00|39575.5|39535.5|39575|39535|39580.5|39540.5|39570|39530|2
1608202800000|2020-12-17 11:00:00|39575.5|39535.5|39555|39515|39580|39540|39545|39505|8
1608203100000|2020-12-17 11:05:00|39555.5|39515.5|39550.5|39510.5|39570|39530|39550.5|39510.5|6
1608203400000|2020-12-17 11:10:00|39544.9|39504.9|39514.9|39474.9|39544.9|39504.9|39500.5|39460.5|19
1608203700000|2020-12-17 11:15:00|39509.9|39469.9|39495.5|39455.5|39509.9|39469.9|39486|39446|40
1608204000000|2020-12-17 11:20:00|39496|39456|39496.6|39456.6|39511|39471|39486.6|39446.6|23
1608204300000|2020-12-17 11:25:00|39496|39456|39485.5|39445.5|39496|39456|39466|39426|68
1608204600000|2020-12-17 11:30:00|39484.9|39444.9|39466|39426|39494.9|39454.9|39466|39426|123
1608204900000|2020-12-17 11:35:00|39465.5|39425.5|39490.4|39450.4|39490.4|39450.4|39463.8|39423.8|48
1608205200000|2020-12-17 11:40:00|39494.9|39454.9|39519.9|39479.9|39519.9|39479.9|39480.4|39440.4|24
1608205500000|2020-12-17 11:45:00|39520.4|39480.4|39495.4|39455.4|39534.9|39494.9|39485.4|39445.4|28
1608205800000|2020-12-17 11:50:00|39490.4|39450.4|39490.4|39450.4|39500.4|39460.4|39485.4|39445.4|7
1608206100000|2020-12-17 11:55:00|39485.4|39445.4|39495.4|39455.4|39495.4|39455.4|39485.4|39445.4|3
1608206400000|2020-12-17 12:00:00|39491|39451|39510.4|39470.4|39516|39476|39490.4|39450.4|7
1608206700000|2020-12-17 12:05:00|39501|39461|39511|39471|39534.8|39494.8|39500.4|39460.4|17
1608207000000|2020-12-17 12:10:00|39510.4|39470.4|39505.4|39465.4|39520.4|39480.4|39501|39461|52
1608207300000|2020-12-17 12:15:00|39500.9|39460.9|39514.8|39474.8|39530.4|39490.4|39495.9|39455.9|19
1608207600000|2020-12-17 12:20:00|39515.4|39475.4|39539.8|39499.8|39540.4|39500.4|39515.4|39475.4|15
1608207900000|2020-12-17 12:25:00|39535.4|39495.4|39377.1|39337.1|39535.4|39495.4|39366.5|39326.5|107
1608208200000|2020-12-17 12:30:00|39381.5|39341.5|39297.6|39257.6|39382.1|39342.1|39297.6|39257.6|177
1608208500000|2020-12-17 12:35:00|39298.2|39258.2|39415.3|39375.3|39419.8|39379.8|39229.3|39189.3|303
1608208800000|2020-12-17 12:40:00|39419.8|39379.8|39377|39337|39419.8|39379.8|39377|39337|63
1608209100000|2020-12-17 12:45:00|39372.6|39332.6|39417.6|39377.6|39422|39382|39372.6|39332.6|35
1608209400000|2020-12-17 12:50:00|39417|39377|39464.7|39424.7|39475.3|39435.3|39412|39372|112
1608209700000|2020-12-17 12:55:00|39470.3|39430.3|39435.3|39395.3|39505.9|39465.9|39405.9|39365.9|148
1608210000000|2020-12-17 13:00:00|39434.7|39394.7|39442|39402|39465.9|39425.9|39418.1|39378.1|98
1608210300000|2020-12-17 13:05:00|39442.6|39402.6|39432.6|39392.6|39457.6|39417.6|39423.7|39383.7|44
1608210600000|2020-12-17 13:10:00|39428.1|39388.1|39487|39447|39507|39467|39427|39387|81
1608210900000|2020-12-17 13:15:00|39492|39452|39477|39437|39512|39472|39471.4|39431.4|45
1608211200000|2020-12-17 13:20:00|39472.5|39432.5|39536.4|39496.4|39537|39497|39468.1|39428.1|92
1608211500000|2020-12-17 13:25:00|39537|39497|39513.1|39473.1|39537|39497|39512.5|39472.5|66
1608211800000|2020-12-17 13:30:00|39512.5|39472.5|39586.4|39546.4|39596.4|39556.4|39512.5|39472.5|203
1608212100000|2020-12-17 13:35:00|39587|39547|39595.8|39555.8|39614.6|39574.6|39561.4|39521.4|98
1608212400000|2020-12-17 13:40:00|39586.9|39546.9|39582.5|39542.5|39592.5|39552.5|39548.1|39508.1|205
1608215400000|2020-12-17 14:30:00|39652.4|39612.4|39745.1|39705.1|39844.5|39804.5|39641.9|39601.9|1789
1608215700000|2020-12-17 14:35:00|39740.1|39700.1|39771.3|39731.3|39800.7|39760.7|39735.7|39695.7|338
1608216000000|2020-12-17 14:40:00|39766.9|39726.9|39732.4|39692.4|39766.9|39726.9|39668|39628|560
1608216300000|2020-12-17 14:45:00|39728|39688|39688.6|39648.6|39752.4|39712.4|39669.2|39629.2|167
1608216600000|2020-12-17 14:50:00|39698|39658|39722.4|39682.4|39722.4|39682.4|39679.2|39639.2|154
1608216900000|2020-12-17 14:55:00|39726.8|39686.8|39746.8|39706.8|39766.2|39726.2|39716.8|39676.8|149
1608217200000|2020-12-17 15:00:00|39751.2|39711.2|39765.6|39725.6|39800.1|39760.1|39746.2|39706.2|344
1608217500000|2020-12-17 15:05:00|39765.1|39725.1|39708|39668|39775.1|39735.1|39697.4|39657.4|214
1608217800000|2020-12-17 15:10:00|39706.8|39666.8|39718|39678|39732.4|39692.4|39688|39648|302
1608218100000|2020-12-17 15:15:00|39723.6|39683.6|39734.7|39694.7|39743.6|39703.6|39710.3|39670.3|379
1608218400000|2020-12-17 15:20:00|39739.1|39699.1|39691.5|39651.5|39740.3|39700.3|39652.7|39612.7|609
1608218700000|2020-12-17 15:25:00|39692.1|39652.1|39658.2|39618.2|39711.5|39671.5|39643.8|39603.8|501
1608219000000|2020-12-17 15:30:00|39662.7|39622.7|39613.8|39573.8|39663.8|39623.8|39606.2|39566.2|676
1608219300000|2020-12-17 15:35:00|39613.2|39573.2|39526.2|39486.2|39613.2|39573.2|39516.2|39476.2|404
1608219600000|2020-12-17 15:40:00|39520.6|39480.6|39572.6|39532.6|39572.6|39532.6|39472.4|39432.4|980
1608219900000|2020-12-17 15:45:00|39572.1|39532.1|39562.6|39522.6|39572.6|39532.6|39503.2|39463.2|185
1608220200000|2020-12-17 15:50:00|39572.1|39532.1|39621.5|39581.5|39631.5|39591.5|39571.5|39531.5|555
1608220500000|2020-12-17 15:55:00|39617.1|39577.1|39571.5|39531.5|39621.5|39581.5|39562.6|39522.6|220
1608220800000|2020-12-17 16:00:00|39572|39532|39521.5|39481.5|39591.5|39551.5|39521.5|39481.5|168
1608221100000|2020-12-17 16:05:00|39517|39477|39531.4|39491.4|39557|39517|39501.5|39461.5|245
1608221400000|2020-12-17 16:10:00|39532|39492|39600.3|39560.3|39610.3|39570.3|39527|39487|339
1608221700000|2020-12-17 16:15:00|39610.3|39570.3|39620.3|39580.3|39629.1|39589.1|39585.9|39545.9|268
1608222000000|2020-12-17 16:20:00|39619.7|39579.7|39600.3|39560.3|39630.3|39590.3|39581.4|39541.4|285
1608222300000|2020-12-17 16:25:00|39595.8|39555.8|39620.2|39580.2|39624.7|39584.7|39585.8|39545.8|398
1608222600000|2020-12-17 16:30:00|39611.4|39571.4|39631.4|39591.4|39640.2|39600.2|39610.2|39570.2|263
1608222900000|2020-12-17 16:35:00|39625.8|39585.8|39611.4|39571.4|39635.2|39595.2|39611.4|39571.4|250
1608223200000|2020-12-17 16:40:00|39606.4|39566.4|39640.2|39600.2|39659|39619|39606.4|39566.4|268
1608223500000|2020-12-17 16:45:00|39644.6|39604.6|39634.6|39594.6|39659|39619|39620.2|39580.2|204
1608223800000|2020-12-17 16:50:00|39644.6|39604.6|39647.8|39607.8|39659|39619|39628.4|39588.4|447
1608224100000|2020-12-17 16:55:00|39648.4|39608.4|39683.4|39643.4|39687.8|39647.8|39647.8|39607.8|150
1608224400000|2020-12-17 17:00:00|39687.8|39647.8|39706.6|39666.6|39716.6|39676.6|39683.4|39643.4|229
1608224700000|2020-12-17 17:05:00|39716.6|39676.6|39745.4|39705.4|39746.6|39706.6|39711|39671|249
1608225000000|2020-12-17 17:10:00|39741|39701|39751|39711|39755.4|39715.4|39716|39676|173
1608225300000|2020-12-17 17:15:00|39755.4|39715.4|39735.4|39695.4|39755.4|39715.4|39721|39681|185
1608225600000|2020-12-17 17:20:00|39731|39691|39706.6|39666.6|39731|39691|39696.6|39656.6|149
1608225900000|2020-12-17 17:25:00|39705.4|39665.4|39762.2|39722.2|39766.6|39726.6|39686.6|39646.6|147
1608226200000|2020-12-17 17:30:00|39757.8|39717.8|39861.4|39821.4|39910.8|39870.8|39757.8|39717.8|595
1608226500000|2020-12-17 17:35:00|39865.8|39825.8|39835.8|39795.8|39865.8|39825.8|39752.6|39712.6|472
1608226800000|2020-12-17 17:40:00|39830.2|39790.2|39781.4|39741.4|39890.2|39850.2|39771.4|39731.4|470
1608227100000|2020-12-17 17:45:00|39785.8|39745.8|39771.4|39731.4|39800.2|39760.2|39752.6|39712.6|129
1608227400000|2020-12-17 17:50:00|39770.8|39730.8|39667|39627|39770.8|39730.8|39652.6|39612.6|176
1608227700000|2020-12-17 17:55:00|39662.6|39622.6|39697|39657|39697|39657|39662|39622|117
1608228000000|2020-12-17 18:00:00|39702.6|39662.6|39677|39637|39711.4|39671.4|39642.6|39602.6|201
1608228300000|2020-12-17 18:05:00|39682.6|39642.6|39691.4|39651.4|39727|39687|39672|39632|47
1608228600000|2020-12-17 18:10:00|39682.6|39642.6|39672|39632|39691.4|39651.4|39662.6|39622.6|79
1608228900000|2020-12-17 18:15:00|39671.4|39631.4|39677|39637|39691.4|39651.4|39661.4|39621.4|40
1608229200000|2020-12-17 18:20:00|39681.4|39641.4|39768.9|39728.9|39778.9|39738.9|39667|39627|375
1608229500000|2020-12-17 18:25:00|39768.3|39728.3|39753.3|39713.3|39788.3|39748.3|39748.9|39708.9|135
1608229800000|2020-12-17 18:30:00|39748.9|39708.9|39757.7|39717.7|39797.7|39757.7|39748.9|39708.9|77
1608230100000|2020-12-17 18:35:00|39753.3|39713.3|39743.3|39703.3|39758.9|39718.9|39737.7|39697.7|92
1608230400000|2020-12-17 18:40:00|39747.7|39707.7|39748.3|39708.3|39758.9|39718.9|39727.7|39687.7|35
1608230700000|2020-12-17 18:45:00|39748.9|39708.9|39758.9|39718.9|39758.9|39718.9|39727.7|39687.7|105
1608231000000|2020-12-17 18:50:00|39753.9|39713.9|39667.1|39627.1|39753.9|39713.9|39662.1|39622.1|369
1608231300000|2020-12-17 18:55:00|39672.1|39632.1|39731.4|39691.4|39736.4|39696.4|39662.1|39622.1|217
1608231600000|2020-12-17 19:00:00|39736.4|39696.4|39707.7|39667.7|39747.1|39707.1|39697.7|39657.7|147
1608231900000|2020-12-17 19:05:00|39702.7|39662.7|39728.9|39688.9|39738.9|39698.9|39688.9|39648.9|446
1608232200000|2020-12-17 19:10:00|39729.5|39689.5|39779.5|39739.5|39818.9|39778.9|39721.3|39681.3|1669
1608232500000|2020-12-17 19:15:00|39784.5|39744.5|39853.9|39813.9|39863.3|39823.3|39774.5|39734.5|470
1608253200000|2020-12-18 01:00:00|39877.2|39837.2|40075.2|40035.2|40079.6|40039.6|39824.1|39784.1|499
1608253500000|2020-12-18 01:05:00|40070.9|40030.9|40155.9|40115.9|40179.6|40139.6|40060.2|40020.2|297
1608253800000|2020-12-18 01:10:00|40165.2|40125.2|40156.5|40116.5|40175.2|40135.2|40107.2|40067.2|137
1608254100000|2020-12-18 01:15:00|40157.2|40117.2|40130.8|40090.8|40157.2|40117.2|40087.2|40047.2|94
1608254400000|2020-12-18 01:20:00|40126.5|40086.5|40117.1|40077.1|40137.2|40097.2|40111.5|40071.5|23
1608254700000|2020-12-18 01:25:00|40121.5|40081.5|40137.1|40097.1|40170.8|40130.8|40112.1|40072.1|39
1608255000000|2020-12-18 01:30:00|40136.5|40096.5|40087.8|40047.8|40152.1|40112.1|40087.8|40047.8|61
1608255300000|2020-12-18 01:35:00|40088.4|40048.4|40072.8|40032.8|40097.1|40057.1|40063.4|40023.4|68
1608255600000|2020-12-18 01:40:00|40077.8|40037.8|40083.4|40043.4|40092.8|40052.8|40067.1|40027.1|62
1608255900000|2020-12-18 01:45:00|40088.4|40048.4|40078.4|40038.4|40108.4|40068.4|40078.4|40038.4|48
1608256200000|2020-12-18 01:50:00|40073.4|40033.4|40073.4|40033.4|40088.4|40048.4|40064.7|40024.7|26
1608256500000|2020-12-18 01:55:00|40069.1|40029.1|40133.4|40093.4|40138.4|40098.4|40069.1|40029.1|26
1608256800000|2020-12-18 02:00:00|40153.4|40113.4|40162.8|40122.8|40172.8|40132.8|40133.4|40093.4|58
1608257100000|2020-12-18 02:05:00|40162.1|40122.1|40142.7|40102.7|40167.1|40127.1|40132.8|40092.8|17
1608257400000|2020-12-18 02:10:00|40132.7|40092.7|40133.4|40093.4|40143.4|40103.4|40132.7|40092.7|6
1608257700000|2020-12-18 02:15:00|40137.7|40097.7|40143.4|40103.4|40147.7|40107.7|40133.4|40093.4|6
1608258000000|2020-12-18 02:20:00|40147.7|40107.7|40143.4|40103.4|40157.7|40117.7|40143.4|40103.4|16
1608258300000|2020-12-18 02:25:00|40148.4|40108.4|40133.4|40093.4|40148.4|40108.4|40132.7|40092.7|3
1608258600000|2020-12-18 02:30:00|40137.7|40097.7|40133.4|40093.4|40138.4|40098.4|40128.4|40088.4|6
1608258900000|2020-12-18 02:35:00|40143.4|40103.4|40138.4|40098.4|40148.4|40108.4|40133.4|40093.4|3
1608259200000|2020-12-18 02:40:00|40133.4|40093.4|40142.7|40102.7|40143.4|40103.4|40133.4|40093.4|6
1608259500000|2020-12-18 02:45:00|40138.4|40098.4|40118.4|40078.4|40143.4|40103.4|40117.7|40077.7|4
1608259800000|2020-12-18 02:50:00|40117.7|40077.7|40128.4|40088.4|40129|40089|40088.4|40048.4|33
1608260100000|2020-12-18 02:55:00|40129|40089|40153.4|40113.4|40158.4|40118.4|40114|40074|16
1608260400000|2020-12-18 03:00:00|40158.4|40118.4|40164|40124|40174|40134|40154|40114|6
1608260700000|2020-12-18 03:05:00|40163.3|40123.3|40169|40129|40187.7|40147.7|40154|40114|14
1608261000000|2020-12-18 03:10:00|40174|40134|40174.7|40134.7|40188.3|40148.3|40164|40124|10
1608261300000|2020-12-18 03:15:00|40179.7|40139.7|40156|40116|40189|40149|40131|40091|37
1608261600000|2020-12-18 03:20:00|40155.3|40115.3|40166|40126|40166.7|40126.7|40145.3|40105.3|9
1608261900000|2020-12-18 03:25:00|40171|40131|40175.3|40135.3|40176|40136|40166|40126|36
1608262200000|2020-12-18 03:30:00|40176|40136|40263.3|40223.3|40288.3|40248.3|40176|40136|181
1608262500000|2020-12-18 03:35:00|40264|40224|40244.6|40204.6|40273.3|40233.3|40239.6|40199.6|26
1608262800000|2020-12-18 03:40:00|40244|40204|40249.6|40209.6|40269.6|40229.6|40244|40204|7
1608263100000|2020-12-18 03:45:00|40244.6|40204.6|40259.6|40219.6|40269.6|40229.6|40234.6|40194.6|11
1608263400000|2020-12-18 03:50:00|40264.6|40224.6|40324|40284|40348.3|40308.3|40264|40224|42
1608263700000|2020-12-18 03:55:00|40333.3|40293.3|40293.3|40253.3|40348.3|40308.3|40293.3|40253.3|58
1608264000000|2020-12-18 04:00:00|40297.6|40257.6|40294|40254|40318.3|40278.3|40293.3|40253.3|10
1608264300000|2020-12-18 04:05:00|40288.3|40248.3|40283.9|40243.9|40293.9|40253.9|40279.6|40239.6|26
1608264600000|2020-12-18 04:10:00|40284.6|40244.6|40236|40196|40294.6|40254.6|40215.3|40175.3|54
1608264900000|2020-12-18 04:15:00|40240.3|40200.3|40226|40186|40241|40201|40215.3|40175.3|15
1608265200000|2020-12-18 04:20:00|40230.3|40190.3|40225.3|40185.3|40235.3|40195.3|40211|40171|8
1608265500000|2020-12-18 04:25:00|40226|40186|40234.6|40194.6|40248.9|40208.9|40226|40186|30
1608265800000|2020-12-18 04:30:00|40235.3|40195.3|40214.6|40174.6|40235.3|40195.3|40210.3|40170.3|1
1608266100000|2020-12-18 04:35:00|40215.3|40175.3|40214.6|40174.6|40215.3|40175.3|40214.6|40174.6|0
1608266400000|2020-12-18 04:40:00|40185.3|40145.3|40185.9|40145.9|40185.9|40145.9|40180.3|40140.3|3
1608266700000|2020-12-18 04:45:00|40185.3|40145.3|40180.9|40140.9|40185.3|40145.3|40175.9|40135.9|1
1608267000000|2020-12-18 04:50:00|40175.9|40135.9|40195.9|40155.9|40195.9|40155.9|40175.3|40135.3|8
1608267300000|2020-12-18 04:55:00|40195.3|40155.3|40195.9|40155.9|40200.9|40160.9|40185.9|40145.9|1
1608267600000|2020-12-18 05:00:00|40196.6|40156.6|40205.9|40165.9|40205.9|40165.9|40195.9|40155.9|0
1608267900000|2020-12-18 05:05:00|40195.9|40155.9|40175.2|40135.2|40195.9|40155.9|40170.2|40130.2|12
1608268200000|2020-12-18 05:10:00|40175.9|40135.9|40134.6|40094.6|40180.2|40140.2|40130.2|40090.2|13
1608268500000|2020-12-18 05:15:00|40135.2|40095.2|40135.2|40095.2|40144.6|40104.6|40130.2|40090.2|21
1608268800000|2020-12-18 05:20:00|40134.6|40094.6|40134.6|40094.6|40144.6|40104.6|40134.6|40094.6|3
1608269100000|2020-12-18 05:25:00|40133.9|40093.9|40134.5|40094.5|40135.2|40095.2|40130.2|40090.2|2
1608269400000|2020-12-18 05:30:00|40135.2|40095.2|40078.9|40038.9|40144.5|40104.5|40065.2|40025.2|79
1608269700000|2020-12-18 05:35:00|40074.5|40034.5|40094.5|40054.5|40098.9|40058.9|40069.5|40029.5|16
1608270000000|2020-12-18 05:40:00|40103.9|40063.9|40104.5|40064.5|40113.9|40073.9|40083.9|40043.9|17
1608270300000|2020-12-18 05:45:00|40108.9|40068.9|40124.5|40084.5|40133.8|40093.8|40104.5|40064.5|6
1608270600000|2020-12-18 05:50:00|40133.8|40093.8|40158.8|40118.8|40164.5|40124.5|40133.8|40093.8|13
1608270900000|2020-12-18 05:55:00|40153.8|40113.8|40148.8|40108.8|40158.8|40118.8|40139.5|40099.5|3
1608271200000|2020-12-18 06:00:00|40149.5|40109.5|40189.5|40149.5|40189.5|40149.5|40148.8|40108.8|5
1608271500000|2020-12-18 06:05:00|40193.8|40153.8|40194.5|40154.5|40203.8|40163.8|40178.8|40138.8|6
1608271800000|2020-12-18 06:10:00|40193.8|40153.8|40199.5|40159.5|40203.8|40163.8|40183.8|40143.8|15
1608272100000|2020-12-18 06:15:00|40203.8|40163.8|40188.8|40148.8|40213.8|40173.8|40179.5|40139.5|8
1608272400000|2020-12-18 06:20:00|40189.5|40149.5|40223.8|40183.8|40234.5|40194.5|40189.5|40149.5|10
1608272700000|2020-12-18 06:25:00|40219.5|40179.5|40203.8|40163.8|40223.8|40183.8|40198.8|40158.8|4
1608273000000|2020-12-18 06:30:00|40198.8|40158.8|40193.1|40153.1|40213.8|40173.8|40178.1|40138.1|16
1608273300000|2020-12-18 06:35:00|40188.1|40148.1|40173.1|40133.1|40203.1|40163.1|40159.5|40119.5|8
1608273600000|2020-12-18 06:40:00|40173.8|40133.8|40183.8|40143.8|40203.8|40163.8|40159.5|40119.5|18
1608273900000|2020-12-18 06:45:00|40188.1|40148.1|40178.8|40138.8|40193.8|40153.8|40168.8|40128.8|11
1608274200000|2020-12-18 06:50:00|40173.8|40133.8|40179.5|40139.5|40183.8|40143.8|40150.2|40110.2|35
1608274500000|2020-12-18 06:55:00|40183.8|40143.8|40183.8|40143.8|40199.5|40159.5|40178.8|40138.8|9
1608274800000|2020-12-18 07:00:00|40174.5|40134.5|40193.8|40153.8|40198.1|40158.1|40174.5|40134.5|6
1608275100000|2020-12-18 07:05:00|40188.8|40148.8|40203.8|40163.8|40208.8|40168.8|40188.8|40148.8|7
1608275400000|2020-12-18 07:10:00|40208.8|40168.8|40203.8|40163.8|40218.1|40178.1|40203.8|40163.8|10
1608275700000|2020-12-18 07:15:00|40208.1|40168.1|40223.8|40183.8|40229.4|40189.4|40208.1|40168.1|6
1608276000000|2020-12-18 07:20:00|40218.8|40178.8|40158.8|40118.8|40218.8|40178.8|40158.1|40118.1|9
1608276300000|2020-12-18 07:25:00|40158.7|40118.7|40173.7|40133.7|40183.7|40143.7|40143.1|40103.1|17
1608276600000|2020-12-18 07:30:00|40178|40138|40173.7|40133.7|40183.7|40143.7|40163.7|40123.7|6
1608276900000|2020-12-18 07:35:00|40173|40133|40178|40138|40183.7|40143.7|40168|40128|5
1608277200000|2020-12-18 07:40:00|40183|40143|40198.7|40158.7|40209.4|40169.4|40178|40138|1
1608277500000|2020-12-18 07:45:00|40198|40158|40168.7|40128.7|40218|40178|40168.7|40128.7|9
1608277800000|2020-12-18 07:50:00|40169.4|40129.4|40148|40108|40183.7|40143.7|40148|40108|11
1608278100000|2020-12-18 07:55:00|40147.3|40107.3|40143.7|40103.7|40163.7|40123.7|40143.7|40103.7|10
1608278400000|2020-12-18 08:00:00|40148|40108|40137.3|40097.3|40153|40113|40136.6|40096.6|24
1608278700000|2020-12-18 08:05:00|40138|40098|40142.3|40102.3|40152.3|40112.3|40138|40098|6
1608279000000|2020-12-18 08:10:00|40138|40098|40183.7|40143.7|40188.7|40148.7|40127.3|40087.3|55
1608279300000|2020-12-18 08:15:00|40184.4|40144.4|40229.4|40189.4|40229.4|40189.4|40153.7|40113.7|88
1608279600000|2020-12-18 08:20:00|40230.8|40190.8|40243.7|40203.7|40263.7|40223.7|40230.8|40190.8|30
1608279900000|2020-12-18 08:25:00|40244.4|40204.4|40233.7|40193.7|40253.7|40213.7|40229.4|40189.4|12
1608280200000|2020-12-18 08:30:00|40238.7|40198.7|40233.7|40193.7|40238.7|40198.7|40218.7|40178.7|10
1608280500000|2020-12-18 08:35:00|40234.4|40194.4|40317.3|40277.3|40326.6|40286.6|40233.7|40193.7|13
1608280800000|2020-12-18 08:40:00|40312.3|40272.3|40319.4|40279.4|40328.7|40288.7|40302.3|40262.3|34
1608281100000|2020-12-18 08:45:00|40323.7|40283.7|40283.7|40243.7|40329.4|40289.4|40278.7|40238.7|50
1608281400000|2020-12-18 08:50:00|40279.4|40239.4|40268.7|40228.7|40312.3|40272.3|40268|40228|30
1608281700000|2020-12-18 08:55:00|40263|40223|40254.4|40214.4|40268.7|40228.7|40243.7|40203.7|13
1608282000000|2020-12-18 09:00:00|40259.4|40219.4|40223.6|40183.6|40264.4|40224.4|40223.6|40183.6|6
1608282300000|2020-12-18 09:05:00|40222.9|40182.9|40213.6|40173.6|40228.6|40188.6|40193.6|40153.6|9
1608282600000|2020-12-18 09:10:00|40219.4|40179.4|40209.3|40169.3|40228.6|40188.6|40198.6|40158.6|6
1608282900000|2020-12-18 09:15:00|40204.3|40164.3|40185|40145|40209.3|40169.3|40175.1|40135.1|16
1608283200000|2020-12-18 09:20:00|40180.8|40140.8|40214.3|40174.3|40220|40180|40179.3|40139.3|10
1608283500000|2020-12-18 09:25:00|40209.3|40169.3|40228.6|40188.6|40233.6|40193.6|40203.6|40163.6|24
1608283800000|2020-12-18 09:30:00|40214.3|40174.3|40210.7|40170.7|40219.3|40179.3|40195|40155|21
1608284100000|2020-12-18 09:35:00|40209.3|40169.3|40200.7|40160.7|40215|40175|40185|40145|13
1608284400000|2020-12-18 09:40:00|40200|40160|40235|40195|40239.3|40199.3|40195.7|40155.7|18
1608284700000|2020-12-18 09:45:00|40240|40200|40156.4|40116.4|40240|40200|40150.7|40110.7|24
1608285000000|2020-12-18 09:50:00|40155.7|40115.7|40195.7|40155.7|40215|40175|40155.7|40115.7|28
1608285300000|2020-12-18 09:55:00|40190.7|40150.7|40216.4|40176.4|40221.4|40181.4|40186.4|40146.4|18
1608285600000|2020-12-18 10:00:00|40225.7|40185.7|40215.7|40175.7|40240.7|40200.7|40210.7|40170.7|11
1608285900000|2020-12-18 10:05:00|40215|40175|40235.7|40195.7|40235.7|40195.7|40200.7|40160.7|16
1608286200000|2020-12-18 10:10:00|40230.7|40190.7|40240|40200|40271.4|40231.4|40230.7|40190.7|20
1608286500000|2020-12-18 10:15:00|40240.7|40200.7|40211.4|40171.4|40240.7|40200.7|40191.4|40151.4|42
1608286800000|2020-12-18 10:20:00|40230.7|40190.7|40215.7|40175.7|40236.4|40196.4|40215.7|40175.7|17
1608287100000|2020-12-18 10:25:00|40220.7|40180.7|40221.4|40181.4|40225.7|40185.7|40210.7|40170.7|12
1608287400000|2020-12-18 10:30:00|40220.7|40180.7|40221.4|40181.4|40226.4|40186.4|40211.4|40171.4|6
1608287700000|2020-12-18 10:35:00|40220.7|40180.7|40156.4|40116.4|40236.4|40196.4|40150.7|40110.7|20
1608288000000|2020-12-18 10:40:00|40157.1|40117.1|40180.7|40140.7|40185.7|40145.7|40150.7|40110.7|12
1608288300000|2020-12-18 10:45:00|40176.4|40136.4|40156.4|40116.4|40176.4|40136.4|40156.4|40116.4|1
1608288600000|2020-12-18 10:50:00|40160.7|40120.7|40147.1|40107.1|40162.1|40122.1|40135.7|40095.7|5
1608288900000|2020-12-18 10:55:00|40151.4|40111.4|40146.4|40106.4|40162.1|40122.1|40137.1|40097.1|7
1608289200000|2020-12-18 11:00:00|40147.1|40107.1|40112.1|40072.1|40161.4|40121.4|40102.1|40062.1|26
1608289500000|2020-12-18 11:05:00|40106.4|40066.4|40102.1|40062.1|40112.8|40072.8|40087.8|40047.8|39
1608289800000|2020-12-18 11:10:00|40097.8|40057.8|40102.1|40062.1|40112.1|40072.1|40082.1|40042.1|31
1608290100000|2020-12-18 11:15:00|40097.1|40057.1|40092.1|40052.1|40112.1|40072.1|40091.4|40051.4|35
1608290400000|2020-12-18 11:20:00|40097.1|40057.1|40077.1|40037.1|40097.1|40057.1|40072.1|40032.1|38
1608290700000|2020-12-18 11:25:00|40072.1|40032.1|40052.1|40012.1|40082.1|40042.1|40042.1|40002.1|143
1608291000000|2020-12-18 11:30:00|40047.1|40007.1|40052.1|40012.1|40072.1|40032.1|40047.1|40007.1|13
1608291300000|2020-12-18 11:35:00|40056.4|40016.4|40077.1|40037.1|40082.1|40042.1|40056.4|40016.4|13
1608291600000|2020-12-18 11:40:00|40082.1|40042.1|40102.1|40062.1|40102.1|40062.1|40082.1|40042.1|13
1608291900000|2020-12-18 11:45:00|40106.4|40066.4|40092.1|40052.1|40106.4|40066.4|40082.8|40042.8|15
1608292200000|2020-12-18 11:50:00|40096.4|40056.4|40112.1|40072.1|40112.1|40072.1|40096.4|40056.4|10
1608292500000|2020-12-18 11:55:00|40122.1|40082.1|40155.7|40115.7|40157.1|40117.1|40122.1|40082.1|36
1608292800000|2020-12-18 12:00:00|40151.4|40111.4|40112.1|40072.1|40166.4|40126.4|40102.1|40062.1|60
1608293100000|2020-12-18 12:05:00|40117.1|40077.1|40106.4|40066.4|40117.1|40077.1|40057.8|40017.8|66
1608293400000|2020-12-18 12:10:00|40110.6|40070.6|40075.6|40035.6|40120.6|40080.6|40070.6|40030.6|27
1608293700000|2020-12-18 12:15:00|40074.9|40034.9|40008.5|39968.5|40090.6|40050.6|39995|39955|81
1608294000000|2020-12-18 12:20:00|40007.8|39967.8|39988.5|39948.5|40037.8|39997.8|39987.8|39947.8|36
1608294300000|2020-12-18 12:25:00|39987.8|39947.8|40036.4|39996.4|40037.1|39997.1|39987.8|39947.8|104
1608294600000|2020-12-18 12:30:00|40037.1|39997.1|40017.1|39977.1|40037.1|39997.1|40012.1|39972.1|189
1608294900000|2020-12-18 12:35:00|40012.1|39972.1|40012.1|39972.1|40032.1|39992.1|40012.1|39972.1|66
1608295200000|2020-12-18 12:40:00|40012.8|39972.8|39977.1|39937.1|40012.8|39972.8|39937.8|39897.8|92
1608295500000|2020-12-18 12:45:00|39986.4|39946.4|40026.3|39986.3|40031.3|39991.3|39986.4|39946.4|17
1608295800000|2020-12-18 12:50:00|40022.1|39982.1|39982.1|39942.1|40022.1|39982.1|39947.1|39907.1|36
1608296100000|2020-12-18 12:55:00|39987.1|39947.1|39942.1|39902.1|39987.1|39947.1|39926.3|39886.3|22
1608296400000|2020-12-18 13:00:00|39947.1|39907.1|39921.3|39881.3|39957.1|39917.1|39887.8|39847.8|58
1608296700000|2020-12-18 13:05:00|39922.1|39882.1|40055.6|40015.6|40056.3|40016.3|39916.3|39876.3|111
1608297000000|2020-12-18 13:10:00|40054.9|40014.9|40001.3|39961.3|40060.6|40020.6|39995.6|39955.6|56
1608297300000|2020-12-18 13:15:00|40005.6|39965.6|40034.9|39994.9|40034.9|39994.9|39986.3|39946.3|28
1608297600000|2020-12-18 13:20:00|40035.6|39995.6|40084.1|40044.1|40089.1|40049.1|40019.9|39979.9|59
1608297900000|2020-12-18 13:25:00|40074.9|40034.9|40039.9|39999.9|40079.9|40039.9|40029.9|39989.9|40
1608298200000|2020-12-18 13:30:00|40049.9|40009.9|40019.8|39979.8|40064.9|40024.9|40014.9|39974.9|97
1608298500000|2020-12-18 13:35:00|40029.8|39989.8|40054.1|40014.1|40075.6|40035.6|40020.6|39980.6|144
1608298800000|2020-12-18 13:40:00|40054.8|40014.8|40060.6|40020.6|40093.4|40053.4|40030.6|39990.6|115
1608301800000|2020-12-18 14:30:00|40120.5|40080.5|40177.6|40137.6|40283.3|40243.3|40051.3|40011.3|941
1608302100000|2020-12-18 14:35:00|40178.3|40138.3|40339.8|40299.8|40399.1|40359.1|40147.6|40107.6|606
1608302400000|2020-12-18 14:40:00|40344.8|40304.8|40464.1|40424.1|40503.3|40463.3|40330.5|40290.5|889
1608302700000|2020-12-18 14:45:00|40459.1|40419.1|40468.3|40428.3|40559|40519|40448.3|40408.3|405
1608303000000|2020-12-18 14:50:00|40473.3|40433.3|40405.5|40365.5|40479|40439|40395.5|40355.5|414
1608303300000|2020-12-18 14:55:00|40400.5|40360.5|40359|40319|40405.5|40365.5|40281.3|40241.3|485
1608303600000|2020-12-18 15:00:00|40354|40314|40339.8|40299.8|40379|40339|40309|40269|275
1608303900000|2020-12-18 15:05:00|40340.5|40300.5|40363.3|40323.3|40408.3|40368.3|40317.5|40277.5|302
1608304200000|2020-12-18 15:10:00|40367.5|40327.5|40457.5|40417.5|40457.5|40417.5|40357.5|40317.5|317
1608304500000|2020-12-18 15:15:00|40463.3|40423.3|40546|40506|40546.8|40506.8|40457.5|40417.5|376
1608304800000|2020-12-18 15:20:00|40540.3|40500.3|40586.8|40546.8|40612.5|40572.5|40530.3|40490.3|555
1608305100000|2020-12-18 15:25:00|40587.5|40547.5|40623.3|40583.3|40627.5|40587.5|40572.5|40532.5|174
1608305400000|2020-12-18 15:30:00|40622.5|40582.5|40607.5|40567.5|40629|40589|40579|40539|227
1608305700000|2020-12-18 15:35:00|40598.3|40558.3|40480.5|40440.5|40599|40559|40450.5|40410.5|277
1608306000000|2020-12-18 15:40:00|40476.3|40436.3|40362|40322|40486.3|40446.3|40352|40312|294
1608306300000|2020-12-18 15:45:00|40357.8|40317.8|40372|40332|40417|40377|40343.5|40303.5|373
1608306600000|2020-12-18 15:50:00|40367.8|40327.8|40298.5|40258.5|40372|40332|40273.5|40233.5|461
1608306900000|2020-12-18 15:55:00|40299.3|40259.3|40203.5|40163.5|40312|40272|40173.5|40133.5|494
1608307200000|2020-12-18 16:00:00|40199.3|40159.3|40317.7|40277.7|40327.7|40287.7|40194.3|40154.3|251
1608307500000|2020-12-18 16:05:00|40313.5|40273.5|40398.5|40358.5|40398.5|40358.5|40312.7|40272.7|323
1608307800000|2020-12-18 16:10:00|40402.7|40362.7|40417.7|40377.7|40452|40412|40397.7|40357.7|309
1608308100000|2020-12-18 16:15:00|40422|40382|40432|40392|40462|40422|40412.7|40372.7|176
1608308400000|2020-12-18 16:20:00|40432.7|40392.7|40477|40437|40491.2|40451.2|40421.2|40381.2|188
1608308700000|2020-12-18 16:25:00|40476.2|40436.2|40451.2|40411.2|40487|40447|40412|40372|290
1608309000000|2020-12-18 16:30:00|40452|40412|40386.2|40346.2|40452|40412|40337.7|40297.7|377
1608309300000|2020-12-18 16:35:00|40391.2|40351.2|40439.7|40399.7|40448.9|40408.9|40371.2|40331.2|153
1608309600000|2020-12-18 16:40:00|40440.5|40400.5|40469.7|40429.7|40508.9|40468.9|40438.9|40398.9|247
1608309900000|2020-12-18 16:45:00|40464.7|40424.7|40488.9|40448.9|40508.2|40468.2|40450.5|40410.5|148
1608310200000|2020-12-18 16:50:00|40489.7|40449.7|40538.2|40498.2|40547.4|40507.4|40488.9|40448.9|220
1608310500000|2020-12-18 16:55:00|40537.4|40497.4|40507.4|40467.4|40543.2|40503.2|40497.4|40457.4|201
1608310800000|2020-12-18 17:00:00|40508.2|40468.2|40528.9|40488.9|40548.9|40508.9|40507.4|40467.4|299
1608311100000|2020-12-18 17:05:00|40519.7|40479.7|40479.7|40439.7|40523.9|40483.9|40444.7|40404.7|136
1608311400000|2020-12-18 17:10:00|40488.9|40448.9|40513.2|40473.2|40513.2|40473.2|40458.9|40418.9|165
1608311700000|2020-12-18 17:15:00|40508.9|40468.9|40517.4|40477.4|40523.2|40483.2|40497.4|40457.4|35
1608312000000|2020-12-18 17:20:00|40518.2|40478.2|40503.1|40463.1|40527.4|40487.4|40498.1|40458.1|57
1608312300000|2020-12-18 17:25:00|40503.9|40463.9|40518.9|40478.9|40518.9|40478.9|40488.1|40448.1|57
1608312600000|2020-12-18 17:30:00|40518.1|40478.1|40537.4|40497.4|40547.4|40507.4|40513.9|40473.9|51
1608312900000|2020-12-18 17:35:00|40528.9|40488.9|40527.4|40487.4|40533.1|40493.1|40507.4|40467.4|55
1608313200000|2020-12-18 17:40:00|40517.4|40477.4|40517.4|40477.4|40528.9|40488.9|40508.9|40468.9|40
1608313500000|2020-12-18 17:45:00|40518.9|40478.9|40507.4|40467.4|40518.9|40478.9|40507.4|40467.4|56
1608313800000|2020-12-18 17:50:00|40498.9|40458.9|40537.3|40497.3|40553.1|40513.1|40497.4|40457.4|92
1608314100000|2020-12-18 17:55:00|40538.1|40498.1|40547.3|40507.3|40548.9|40508.9|40528.1|40488.1|62
1608314400000|2020-12-18 18:00:00|40548.9|40508.9|40588.9|40548.9|40588.9|40548.9|40547.3|40507.3|119
1608314700000|2020-12-18 18:05:00|40588.1|40548.1|40577.3|40537.3|40597.3|40557.3|40538.9|40498.9|424
1608315000000|2020-12-18 18:10:00|40576.6|40536.6|40638.1|40598.1|40638.1|40598.1|40576.6|40536.6|139
1608315300000|2020-12-18 18:15:00|40637.3|40597.3|40652.3|40612.3|40668.1|40628.1|40628.9|40588.9|162
1608315600000|2020-12-18 18:20:00|40657.3|40617.3|40638.9|40598.9|40658.9|40618.9|40618.9|40578.9|89
1608315900000|2020-12-18 18:25:00|40638.1|40598.1|40658.8|40618.8|40658.9|40618.9|40628.9|40588.9|187
1608316200000|2020-12-18 18:30:00|40658.1|40618.1|40698.8|40658.8|40707.3|40667.3|40658.1|40618.1|490
1608316500000|2020-12-18 18:35:00|40707.3|40667.3|40693.1|40653.1|40778.8|40738.8|40688.8|40648.8|229
1608316800000|2020-12-18 18:40:00|40688.8|40648.8|40676.1|40636.1|40697.3|40657.3|40646.9|40606.9|753
1608317100000|2020-12-18 18:45:00|40671.9|40631.9|40736.1|40696.1|40761.1|40721.1|40661.9|40621.9|181
1608317400000|2020-12-18 18:50:00|40741.1|40701.1|40800.4|40760.4|40831.9|40791.9|40731.1|40691.1|433
1608317700000|2020-12-18 18:55:00|40795.4|40755.4|40820.4|40780.4|40840.4|40800.4|40791.1|40751.1|161
1608318000000|2020-12-18 19:00:00|40825.4|40785.4|40746.1|40706.1|40825.4|40785.4|40730.4|40690.4|189
1608318300000|2020-12-18 19:05:00|40745.4|40705.4|40697.7|40657.7|40786.1|40746.1|40697.7|40657.7|712
1608318600000|2020-12-18 19:10:00|40701.9|40661.9|40571.9|40531.9|40701.9|40661.9|40530.4|40490.4|938
1608318900000|2020-12-18 19:15:00|40580.4|40540.4|40391.9|40351.9|40580.4|40540.4|40391.9|40351.9|880
1608512400000|2020-12-21 01:00:00|40798.6|40758.6|40874.8|40834.8|40944.8|40904.8|40674.8|40634.8|444
1608512700000|2020-12-21 01:05:00|40879.8|40839.8|40868.2|40828.2|40882|40842|40814.8|40774.8|83
1608513000000|2020-12-21 01:10:00|40848.2|40808.2|40760.9|40720.9|40848.2|40808.2|40725.9|40685.9|121
1608513300000|2020-12-21 01:15:00|40767|40727|40830.9|40790.9|40832|40792|40752|40712|68
1608513600000|2020-12-21 01:20:00|40827|40787|40805.5|40765.5|40898.2|40858.2|40795.5|40755.5|133
1608513900000|2020-12-21 01:25:00|40800.5|40760.5|40805.4|40765.4|40815.5|40775.5|40791.6|40751.6|46
1608514200000|2020-12-21 01:30:00|40810.4|40770.4|40790.4|40750.4|40845.4|40805.4|40770.4|40730.4|122
1608514500000|2020-12-21 01:35:00|40795.4|40755.4|40814.3|40774.3|40818.2|40778.2|40774.3|40734.3|39
1608514800000|2020-12-21 01:40:00|40810.4|40770.4|40785.4|40745.4|40810.4|40770.4|40774.3|40734.3|7
1608515100000|2020-12-21 01:45:00|40783.2|40743.2|40735.4|40695.4|40785.4|40745.4|40734.3|40694.3|33
1608515400000|2020-12-21 01:50:00|40725.4|40685.4|40754.3|40714.3|40775.4|40735.4|40725.4|40685.4|18
1608515700000|2020-12-21 01:55:00|40755.4|40715.4|40745.4|40705.4|40775.4|40735.4|40740.4|40700.4|18
1608516000000|2020-12-21 02:00:00|40749.3|40709.3|40765.4|40725.4|40779.3|40739.3|40744.3|40704.3|21
1608516300000|2020-12-21 02:05:00|40764.3|40724.3|40765.4|40725.4|40775.4|40735.4|40755.4|40715.4|2
1608516600000|2020-12-21 02:10:00|40766.6|40726.6|40755.4|40715.4|40780.4|40740.4|40755.4|40715.4|3
1608516900000|2020-12-21 02:15:00|40750.4|40710.4|40744.3|40704.3|40759.3|40719.3|40724.3|40684.3|19
1608517200000|2020-12-21 02:20:00|40743.1|40703.1|40734.3|40694.3|40748.1|40708.1|40733.1|40693.1|6
1608517500000|2020-12-21 02:25:00|40733.1|40693.1|40724.3|40684.3|40743.1|40703.1|40724.3|40684.3|7
1608517800000|2020-12-21 02:30:00|40729.3|40689.3|40739.3|40699.3|40758.1|40718.1|40724.3|40684.3|9
1608518100000|2020-12-21 02:35:00|40738.1|40698.1|40713.1|40673.1|40743.1|40703.1|40698.1|40658.1|31
1608518400000|2020-12-21 02:40:00|40708.1|40668.1|40719.3|40679.3|40719.3|40679.3|40699.3|40659.3|10
1608518700000|2020-12-21 02:45:00|40718.1|40678.1|40743.1|40703.1|40752|40712|40718.1|40678.1|2
1608519000000|2020-12-21 02:50:00|40752|40712|40762|40722|40767|40727|40734.3|40694.3|12
1608519300000|2020-12-21 02:55:00|40760.8|40720.8|40753.1|40713.1|40762|40722|40747|40707|7
1608519600000|2020-12-21 03:00:00|40752|40712|40739.3|40699.3|40754.3|40714.3|40739.3|40699.3|11
1608519900000|2020-12-21 03:05:00|40740.4|40700.4|40774.3|40734.3|40774.3|40734.3|40734.3|40694.3|7
1608520200000|2020-12-21 03:10:00|40779.3|40739.3|40779.3|40739.3|40784.3|40744.3|40760.4|40720.4|5
1608520500000|2020-12-21 03:15:00|40775.4|40735.4|40795.4|40755.4|40819.2|40779.2|40765.4|40725.4|11
1608520800000|2020-12-21 03:20:00|40794.2|40754.2|40775.4|40735.4|40809.2|40769.2|40775.4|40735.4|11
1608521100000|2020-12-21 03:25:00|40770.4|40730.4|40780.4|40740.4|40784.2|40744.2|40770.4|40730.4|5
1608521400000|2020-12-21 03:30:00|40775.4|40735.4|40760.4|40720.4|40775.4|40735.4|40760.4|40720.4|61
1608521700000|2020-12-21 03:35:00|40759.2|40719.2|40760.4|40720.4|40765.4|40725.4|40750.4|40710.4|3
1608522000000|2020-12-21 03:40:00|40755.4|40715.4|40754.2|40714.2|40764.2|40724.2|40749.2|40709.2|11
1608522300000|2020-12-21 03:45:00|40750.4|40710.4|40744.2|40704.2|40750.4|40710.4|40740.4|40700.4|2
1608522600000|2020-12-21 03:50:00|40745.4|40705.4|40744.2|40704.2|40745.4|40705.4|40740.4|40700.4|0
1608522900000|2020-12-21 03:55:00|40740.4|40700.4|40734.2|40694.2|40740.4|40700.4|40724.2|40684.2|6
1608523200000|2020-12-21 04:00:00|40730.4|40690.4|40745.4|40705.4|40750.4|40710.4|40725.4|40685.4|1
1608523500000|2020-12-21 04:05:00|40744.2|40704.2|40745.4|40705.4|40749.2|40709.2|40740.4|40700.4|3
1608523800000|2020-12-21 04:10:00|40749.2|40709.2|40775.4|40735.4|40780.4|40740.4|40749.2|40709.2|4
1608524100000|2020-12-21 04:15:00|40774.2|40734.2|40779.2|40739.2|40779.2|40739.2|40764.2|40724.2|1
1608524400000|2020-12-21 04:20:00|40775.4|40735.4|40775.4|40735.4|40775.4|40735.4|40764.2|40724.2|1
1608524700000|2020-12-21 04:25:00|40785.4|40745.4|40803|40763|40804.2|40764.2|40785.4|40745.4|94
1608525000000|2020-12-21 04:30:00|40801.9|40761.9|40783|40743|40803|40763|40778|40738|6
1608525300000|2020-12-21 04:35:00|40788|40748|40783|40743|40788|40748|40781.9|40741.9|3
1608525600000|2020-12-21 04:40:00|40781.9|40741.9|40783|40743|40783|40743|40781.9|40741.9|0
1608525900000|2020-12-21 04:45:00|40786.9|40746.9|40793|40753|40793|40753|40786.9|40746.9|12
1608526200000|2020-12-21 04:50:00|40798|40758|40798|40758|40803|40763|40798|40758|2
1608526500000|2020-12-21 04:55:00|40801.9|40761.9|40803|40763|40803|40763|40798|40758|2
1608526800000|2020-12-21 05:00:00|40801.9|40761.9|40811.9|40771.9|40816.9|40776.9|40801.9|40761.9|21
1608527100000|2020-12-21 05:05:00|40810.7|40770.7|40801.9|40761.9|40821.9|40781.9|40801.9|40761.9|11
1608527400000|2020-12-21 05:10:00|40803|40763|40803|40763|40806.9|40766.9|40801.9|40761.9|0
1608527700000|2020-12-21 05:15:00|40801.9|40761.9|40808|40768|40808|40768|40801.9|40761.9|1
1608528000000|2020-12-21 05:20:00|40806.9|40766.9|40841.8|40801.8|40851.8|40811.8|40803|40763|28
1608528300000|2020-12-21 05:25:00|40843|40803|40853|40813|40858|40818|40838|40798|13
1608528600000|2020-12-21 05:30:00|40854.2|40814.2|40775.3|40735.3|40854.2|40814.2|40745.3|40705.3|34
1608528900000|2020-12-21 05:35:00|40774.2|40734.2|40774.2|40734.2|40790.3|40750.3|40755.3|40715.3|4
1608529200000|2020-12-21 05:40:00|40770.3|40730.3|40765.3|40725.3|40775.3|40735.3|40745.3|40705.3|11
1608529500000|2020-12-21 05:45:00|40764.2|40724.2|40790.3|40750.3|40795.3|40755.3|40764.2|40724.2|2
1608529800000|2020-12-21 05:50:00|40794.2|40754.2|40824.2|40784.2|40825.3|40785.3|40794.2|40754.2|61
1608530100000|2020-12-21 05:55:00|40820.3|40780.3|40825.3|40785.3|40830.3|40790.3|40815.3|40775.3|1
1608530400000|2020-12-21 06:00:00|40824.2|40784.2|40809.2|40769.2|40830.3|40790.3|40799.2|40759.2|4
1608530700000|2020-12-21 06:05:00|40805.3|40765.3|40814.2|40774.2|40815.3|40775.3|40800.3|40760.3|6
1608531000000|2020-12-21 06:10:00|40809.2|40769.2|40825.3|40785.3|40825.3|40785.3|40800.3|40760.3|3
1608531300000|2020-12-21 06:15:00|40824.1|40784.1|40805.3|40765.3|40835.3|40795.3|40802.7|40762.7|7
1608531600000|2020-12-21 06:20:00|40806.5|40766.5|40785.3|40745.3|40815.3|40775.3|40785.3|40745.3|4
1608531900000|2020-12-21 06:25:00|40789.1|40749.1|40795.3|40755.3|40800.3|40760.3|40780.3|40740.3|9
1608532200000|2020-12-21 06:30:00|40790.3|40750.3|40800.3|40760.3|40820.3|40780.3|40780.3|40740.3|16
1608532500000|2020-12-21 06:35:00|40805.3|40765.3|40805.3|40765.3|40824.1|40784.1|40800.3|40760.3|7
1608532800000|2020-12-21 06:40:00|40800.3|40760.3|40804.1|40764.1|40804.1|40764.1|40780.3|40740.3|5
1608533100000|2020-12-21 06:45:00|40805.3|40765.3|40834.1|40794.1|40840.3|40800.3|40804.1|40764.1|27
1608533400000|2020-12-21 06:50:00|40840.3|40800.3|40865.3|40825.3|40870.3|40830.3|40835.3|40795.3|69
1608533700000|2020-12-21 06:55:00|40864.1|40824.1|40874.1|40834.1|40874.1|40834.1|40835.3|40795.3|33
1608534000000|2020-12-21 07:00:00|40864.1|40824.1|40835.3|40795.3|40869.1|40829.1|40834.1|40794.1|22
1608534300000|2020-12-21 07:05:00|40830.3|40790.3|40840.3|40800.3|40845.3|40805.3|40829.1|40789.1|22
1608534600000|2020-12-21 07:10:00|40844.1|40804.1|40855.3|40815.3|40870.3|40830.3|40844.1|40804.1|13
1608534900000|2020-12-21 07:15:00|40854.1|40814.1|40919.1|40879.1|40924.1|40884.1|40854.1|40814.1|56
1608535200000|2020-12-21 07:20:00|40922.9|40882.9|40894.1|40854.1|40924.1|40884.1|40884.1|40844.1|29
1608535500000|2020-12-21 07:25:00|40897.9|40857.9|40940.3|40900.3|40946.5|40906.5|40884.1|40844.1|42
1608535800000|2020-12-21 07:30:00|40941.5|40901.5|40940.3|40900.3|40947.9|40907.9|40921.5|40881.5|25
1608536100000|2020-12-21 07:35:00|40939.1|40899.1|40901.5|40861.5|40939.1|40899.1|40900.3|40860.3|9
1608536400000|2020-12-21 07:40:00|40900.3|40860.3|40920.3|40880.3|40926.5|40886.5|40892.6|40852.6|32
1608536700000|2020-12-21 07:45:00|40916.5|40876.5|40890.3|40850.3|40920.3|40880.3|40890.3|40850.3|9
1608537000000|2020-12-21 07:50:00|40894.1|40854.1|40956.5|40916.5|40956.5|40916.5|40890.3|40850.3|17
1608537300000|2020-12-21 07:55:00|40960.3|40920.3|40985.3|40945.3|41000.3|40960.3|40957.6|40917.6|34
1608537600000|2020-12-21 08:00:00|40984.1|40944.1|40965.3|40925.3|40985.3|40945.3|40949.1|40909.1|31
1608537900000|2020-12-21 08:05:00|40964.1|40924.1|40915.3|40875.3|40964.1|40924.1|40885.3|40845.3|23
1608538200000|2020-12-21 08:10:00|40911.5|40871.5|40934.1|40894.1|40944.1|40904.1|40910.3|40870.3|12
1608538500000|2020-12-21 08:15:00|40926.5|40886.5|40914.1|40874.1|40936.5|40896.5|40910.3|40870.3|9
1608538800000|2020-12-21 08:20:00|40909.1|40869.1|40900.3|40860.3|40915.3|40875.3|40890.3|40850.3|5
1608539100000|2020-12-21 08:25:00|40899.1|40859.1|40919.1|40879.1|40939.1|40899.1|40899.1|40859.1|9
1608539400000|2020-12-21 08:30:00|40914.1|40874.1|40904.1|40864.1|40914.1|40874.1|40891.7|40851.7|10
1608539700000|2020-12-21 08:35:00|40902.9|40862.9|40917.9|40877.9|40932.9|40892.9|40891.7|40851.7|29
1608540000000|2020-12-21 08:40:00|40916.7|40876.7|40955.5|40915.5|40975.5|40935.5|40916.7|40876.7|150
1608540300000|2020-12-21 08:45:00|40959.3|40919.3|40930.5|40890.5|40960.5|40920.5|40919.3|40879.3|106
1608540600000|2020-12-21 08:50:00|40925.5|40885.5|40920.5|40880.5|40945.5|40905.5|40915.5|40875.5|27
1608540900000|2020-12-21 08:55:00|40924.3|40884.3|40935.5|40895.5|40935.5|40895.5|40909.3|40869.3|11
1608541200000|2020-12-21 09:00:00|40930.5|40890.5|40915.5|40875.5|40945.5|40905.5|40904.3|40864.3|11
1608541500000|2020-12-21 09:05:00|40909.3|40869.3|40919.3|40879.3|40929.3|40889.3|40905.5|40865.5|2
1608541800000|2020-12-21 09:10:00|40915.5|40875.5|40825.5|40785.5|40915.5|40875.5|40819.3|40779.3|74
1608542100000|2020-12-21 09:15:00|40830.5|40790.5|40794.3|40754.3|40834.3|40794.3|40770.5|40730.5|59
1608542400000|2020-12-21 09:20:00|40795.5|40755.5|40701.7|40661.7|40824.3|40784.3|40656.7|40616.7|159
1608542700000|2020-12-21 09:25:00|40690.5|40650.5|40611.7|40571.7|40716.7|40676.7|40581.7|40541.7|129
1608543000000|2020-12-21 09:30:00|40607.8|40567.8|40669.3|40629.3|40700.5|40660.5|40601.7|40561.7|45
1608543300000|2020-12-21 09:35:00|40670.5|40630.5|40631.6|40591.6|40670.5|40630.5|40571.6|40531.6|104
1608543600000|2020-12-21 09:40:00|40637.8|40597.8|40651.6|40611.6|40682.8|40642.8|40617.8|40577.8|56
1608543900000|2020-12-21 09:45:00|40646.6|40606.6|40639.2|40599.2|40687.8|40647.8|40629.2|40589.2|48
1608544200000|2020-12-21 09:50:00|40643.1|40603.1|40745.4|40705.4|40745.4|40705.4|40629.2|40589.2|150
1608544500000|2020-12-21 09:55:00|40750.4|40710.4|40725.4|40685.4|40790.4|40750.4|40710.4|40670.4|84
1608544800000|2020-12-21 10:00:00|40721.6|40681.6|40730.4|40690.4|40730.4|40690.4|40680.4|40640.4|36
1608545100000|2020-12-21 10:05:00|40729.2|40689.2|40769.2|40729.2|40839.2|40799.2|40685.4|40645.4|67
1608545400000|2020-12-21 10:10:00|40760.4|40720.4|40700.4|40660.4|40760.4|40720.4|40700.4|40660.4|35
1608545700000|2020-12-21 10:15:00|40691.6|40651.6|40571.6|40531.6|40700.4|40660.4|40571.6|40531.6|138
1608546000000|2020-12-21 10:20:00|40572.8|40532.8|40589.2|40549.2|40664.2|40624.2|40552.8|40512.8|110
1608546300000|2020-12-21 10:25:00|40599.2|40559.2|40491.6|40451.6|40601.6|40561.6|40447.8|40407.8|98
1608546600000|2020-12-21 10:30:00|40492.8|40452.8|40629.2|40589.2|40635.4|40595.4|40471.6|40431.6|101
1608546900000|2020-12-21 10:35:00|40630.4|40590.4|40722.8|40682.8|40742.8|40702.8|40630.4|40590.4|62
1608547200000|2020-12-21 10:40:00|40717.8|40677.8|40707.8|40667.8|40741.6|40701.6|40687.8|40647.8|32
1608547500000|2020-12-21 10:45:00|40704|40664|40692.8|40652.8|40725.4|40685.4|40687.8|40647.8|15
1608547800000|2020-12-21 10:50:00|40691.6|40651.6|40651.6|40611.6|40702.8|40662.8|40585.2|40545.2|234
1608548100000|2020-12-21 10:55:00|40641.6|40601.6|40522.8|40482.8|40641.6|40601.6|40516.6|40476.6|29
1608548400000|2020-12-21 11:00:00|40526.6|40486.6|40484|40444|40590.4|40550.4|40484|40444|60
1608548700000|2020-12-21 11:05:00|40492.8|40452.8|40487.8|40447.8|40497.8|40457.8|40447.8|40407.8|46
1608549000000|2020-12-21 11:10:00|40491.6|40451.6|40502.8|40462.8|40547.8|40507.8|40491.6|40451.6|16
1608549300000|2020-12-21 11:15:00|40507.8|40467.8|40472.8|40432.8|40527.8|40487.8|40471.6|40431.6|3
1608549600000|2020-12-21 11:20:00|40476.6|40436.6|40530.4|40490.4|40541.6|40501.6|40476.6|40436.6|88
1608549900000|2020-12-21 11:25:00|40525.4|40485.4|40561.6|40521.6|40579.2|40539.2|40525.4|40485.4|9
1608550200000|2020-12-21 11:30:00|40565.4|40525.4|40616.6|40576.6|40616.6|40576.6|40561.6|40521.6|8
1608550500000|2020-12-21 11:35:00|40621.6|40581.6|40670.3|40630.3|40681.6|40641.6|40616.6|40576.6|10
1608550800000|2020-12-21 11:40:00|40666.6|40626.6|40671.5|40631.5|40701.5|40661.5|40621.6|40581.6|24
1608551100000|2020-12-21 11:45:00|40666.5|40626.5|40716.5|40676.5|40751.5|40711.5|40660.3|40620.3|11
1608551400000|2020-12-21 11:50:00|40712.8|40672.8|40755.3|40715.3|40755.3|40715.3|40681.5|40641.5|24
1608551700000|2020-12-21 11:55:00|40759.1|40719.1|40767.9|40727.9|40855.3|40815.3|40745.3|40705.3|274
1608552000000|2020-12-21 12:00:00|40775.5|40735.5|40807.9|40767.9|40817.9|40777.9|40756.7|40716.7|19
1608552300000|2020-12-21 12:05:00|40806.7|40766.7|40716.7|40676.7|40817.9|40777.9|40706.7|40666.7|24
1608552600000|2020-12-21 12:10:00|40717.9|40677.9|40711.7|40671.7|40736.7|40696.7|40677.9|40637.9|21
1608552900000|2020-12-21 12:15:00|40710.5|40670.5|40666.7|40626.7|40726.7|40686.7|40651.7|40611.7|11
1608553200000|2020-12-21 12:20:00|40665.5|40625.5|40645.5|40605.5|40667.9|40627.9|40635.5|40595.5|2
1608553500000|2020-12-21 12:25:00|40641.7|40601.7|40616.7|40576.7|40655.4|40615.4|40605.5|40565.5|32
1608553800000|2020-12-21 12:30:00|40625.4|40585.4|40587.9|40547.9|40631.7|40591.7|40567.9|40527.9|81
1608554100000|2020-12-21 12:35:00|40589.1|40549.1|40666.6|40626.6|40671.6|40631.6|40589.1|40549.1|16
1608554400000|2020-12-21 12:40:00|40667.9|40627.9|40686.6|40646.6|40702.9|40662.9|40661.6|40621.6|26
1608554700000|2020-12-21 12:45:00|40687.9|40647.9|40700.3|40660.3|40741.6|40701.6|40675.4|40635.4|61
1608555000000|2020-12-21 12:50:00|40705.3|40665.3|40655.3|40615.3|40715.3|40675.3|40655.3|40615.3|6
1608555300000|2020-12-21 12:55:00|40659.1|40619.1|40670.3|40630.3|40677.7|40637.7|40655.3|40615.3|45
1608555600000|2020-12-21 13:00:00|40675.3|40635.3|40655.3|40615.3|40695.3|40655.3|40655.3|40615.3|44
1608555900000|2020-12-21 13:05:00|40665.3|40625.3|40605.3|40565.3|40675.3|40635.3|40591.5|40551.5|63
1608556200000|2020-12-21 13:10:00|40610.3|40570.3|40569|40529|40621.5|40581.5|40530.3|40490.3|46
1608556500000|2020-12-21 13:15:00|40555.3|40515.3|40604.2|40564.2|40607.8|40567.8|40545.3|40505.3|88
1608556800000|2020-12-21 13:20:00|40605.4|40565.4|40615.4|40575.4|40636.6|40596.6|40590.4|40550.4|244
1608557100000|2020-12-21 13:25:00|40622.9|40582.9|40652.9|40612.9|40664.2|40624.2|40614.2|40574.2|114
1608557400000|2020-12-21 13:30:00|40654.1|40614.1|40959.1|40919.1|41022.9|40982.9|40634.1|40594.1|328
1608557700000|2020-12-21 13:35:00|40962.9|40922.9|40959.1|40919.1|41334.1|41294.1|40944.1|40904.1|418
1608558000000|2020-12-21 13:40:00|40957.9|40917.9|40919.1|40879.1|41019.1|40979.1|40875.4|40835.4|102
1608561000000|2020-12-21 14:30:00|40920.2|40880.2|40735.3|40695.3|41054.1|41014.1|40720.3|40680.3|860
1608561300000|2020-12-21 14:35:00|40736.5|40696.5|40899|40859|40909|40869|40720.3|40680.3|435
1608561600000|2020-12-21 14:40:00|40902.7|40862.7|40899|40859|40964|40924|40862.7|40822.7|317
1608561900000|2020-12-21 14:45:00|40889|40849|40908.9|40868.9|41011.4|40971.4|40845.2|40805.2|356
1608562200000|2020-12-21 14:50:00|40910.2|40870.2|40932.7|40892.7|41015.3|40975.3|40910.2|40870.2|440
1608562500000|2020-12-21 14:55:00|40937.7|40897.7|40851.4|40811.4|40958.9|40918.9|40817.6|40777.6|388
1608562800000|2020-12-21 15:00:00|40853.9|40813.9|40908.9|40868.9|40918.9|40878.9|40797.6|40757.6|294
1608563100000|2020-12-21 15:05:00|40900.2|40860.2|40971.4|40931.4|41017.7|40977.7|40851.4|40811.4|237
1608563400000|2020-12-21 15:10:00|40972.6|40932.6|40972.7|40932.7|41013.9|40973.9|40926.4|40886.4|130
1608563700000|2020-12-21 15:15:00|40968.9|40928.9|40948.9|40908.9|40995.2|40955.2|40918.9|40878.9|124
1608564000000|2020-12-21 15:20:00|40958.9|40918.9|40985.2|40945.2|41007.7|40967.7|40917.7|40877.7|244
1608564300000|2020-12-21 15:25:00|40986.4|40946.4|41030.1|40990.1|41048.9|41008.9|40986.4|40946.4|226
1608564600000|2020-12-21 15:30:00|41031.4|40991.4|41078.9|41038.9|41085.1|41045.1|41008.9|40968.9|173
1608564900000|2020-12-21 15:35:00|41073.9|41033.9|40963.9|40923.9|41082.7|41042.7|40938.9|40898.9|280
1608565200000|2020-12-21 15:40:00|40960.1|40920.1|40918.9|40878.9|40965.1|40925.1|40905.1|40865.1|99
1608565500000|2020-12-21 15:45:00|40942.7|40902.7|41020.1|40980.1|41020.1|40980.1|40915.1|40875.1|338
1608565800000|2020-12-21 15:50:00|41023.9|40983.9|41093.9|41053.9|41158.9|41118.9|41010.1|40970.1|222
1608566100000|2020-12-21 15:55:00|41092.6|41052.6|41058.9|41018.9|41142.6|41102.6|41055.1|41015.1|197
1608566400000|2020-12-21 16:00:00|41065.1|41025.1|41015.1|40975.1|41068.9|41028.9|40970.1|40930.1|140
1608566700000|2020-12-21 16:05:00|41023.9|40983.9|40908.9|40868.9|41042.6|41002.6|40900.1|40860.1|137
1608567000000|2020-12-21 16:10:00|40911.3|40871.3|40908.9|40868.9|40950.1|40910.1|40893.9|40853.9|75
1608567300000|2020-12-21 16:15:00|40913.9|40873.9|40865.1|40825.1|40922.6|40882.6|40835.1|40795.1|110
1608567600000|2020-12-21 16:20:00|40862.6|40822.6|40875.1|40835.1|40885.1|40845.1|40822.6|40782.6|137
1608567900000|2020-12-21 16:25:00|40878.9|40838.9|40931.3|40891.3|40941.3|40901.3|40870.1|40830.1|290
1608568200000|2020-12-21 16:30:00|40935.1|40895.1|40850|40810|40951.3|40911.3|40850|40810|416
1608568500000|2020-12-21 16:35:00|40853.8|40813.8|40848.8|40808.8|40860|40820|40828.8|40788.8|79
1608568800000|2020-12-21 16:40:00|40850|40810|40863.8|40823.8|40870|40830|40830|40790|144
1608569100000|2020-12-21 16:45:00|40867.6|40827.6|40980|40940|41057.6|41017.6|40848.8|40808.8|300
1608569400000|2020-12-21 16:50:00|40983.8|40943.8|40962.5|40922.5|41007.5|40967.5|40953.8|40913.8|88
1608569700000|2020-12-21 16:55:00|40963.8|40923.8|40962.5|40922.5|40987.5|40947.5|40933.8|40893.8|146
1608570000000|2020-12-21 17:00:00|40957.5|40917.5|40947.5|40907.5|40967.5|40927.5|40937.5|40897.5|105
1608570300000|2020-12-21 17:05:00|40943.8|40903.8|40960|40920|40967.5|40927.5|40937.5|40897.5|216
1608570600000|2020-12-21 17:10:00|40963.8|40923.8|40976.3|40936.3|40976.3|40936.3|40942.5|40902.5|77
1608570900000|2020-12-21 17:15:00|40970|40930|40957.5|40917.5|40970|40930|40910|40870|160
1608571200000|2020-12-21 17:20:00|40953.8|40913.8|40940|40900|40967.5|40927.5|40935|40895|122
1608571500000|2020-12-21 17:25:00|40941.3|40901.3|40873.8|40833.8|40945|40905|40867.5|40827.5|266
1608571800000|2020-12-21 17:30:00|40880|40840|40840|40800|40880|40840|40837.5|40797.5|75
1608572100000|2020-12-21 17:35:00|40838.8|40798.8|40860|40820|40863.8|40823.8|40827.5|40787.5|73
1608572400000|2020-12-21 17:40:00|40857.5|40817.5|40837.5|40797.5|40857.5|40817.5|40807.5|40767.5|117
1608572700000|2020-12-21 17:45:00|40847.5|40807.5|40875|40835|40881.3|40841.3|40837.5|40797.5|111
1608573000000|2020-12-21 17:50:00|40877.5|40837.5|40915|40875|40915|40875|40875|40835|32
1608573300000|2020-12-21 17:55:00|40920|40880|40935|40895|40952.5|40912.5|40915|40875|226
1608573600000|2020-12-21 18:00:00|40936.3|40896.3|40957.5|40917.5|40976.3|40936.3|40935|40895|89
1608573900000|2020-12-21 18:05:00|40956.3|40916.3|40895|40855|40975|40935|40885|40845|149
1608574200000|2020-12-21 18:10:00|40896.2|40856.2|40905|40865|40921.2|40881.2|40891.2|40851.2|105
1608574500000|2020-12-21 18:15:00|40915|40875|40915|40875|40933.7|40893.7|40895|40855|51
1608574800000|2020-12-21 18:20:00|40920|40880|40916.2|40876.2|40935|40895|40905|40865|73
1608575100000|2020-12-21 18:25:00|40915|40875|40981.2|40941.2|40987.5|40947.5|40906.2|40866.2|374
1608575400000|2020-12-21 18:30:00|40971.2|40931.2|40947.5|40907.5|40981.2|40941.2|40936.2|40896.2|62
1608575700000|2020-12-21 18:35:00|40942.5|40902.5|40963.7|40923.7|40967.5|40927.5|40922.5|40882.5|66
1608576000000|2020-12-21 18:40:00|40967.5|40927.5|41021.2|40981.2|41045|41005|40967.5|40927.5|114
1608576300000|2020-12-21 18:45:00|41020|40980|41022.5|40982.5|41041.2|41001.2|41005|40965|128
1608576600000|2020-12-21 18:50:00|41023.7|40983.7|41035|40995|41045|41005|41013.7|40973.7|172
1608576900000|2020-12-21 18:55:00|41041.2|41001.2|41132.5|41092.5|41137.5|41097.5|41036.2|40996.2|262
1608577200000|2020-12-21 19:00:00|41131.2|41091.2|41138.7|41098.7|41168.7|41128.7|41086.2|41046.2|310
1608577500000|2020-12-21 19:05:00|41142.4|41102.4|41147.5|41107.5|41224.9|41184.9|41127.5|41087.5|262
1608577800000|2020-12-21 19:10:00|41151.2|41111.2|41287.5|41247.5|41288.7|41248.7|41137.5|41097.5|1101
1608578100000|2020-12-21 19:15:00|41288.7|41248.7|41256.2|41216.2|41293.7|41253.7|41232.5|41192.5|406
1608598800000|2020-12-22 01:00:00|41412.4|41372.4|41276.1|41236.1|41412.4|41372.4|41254.8|41214.8|145
1608599100000|2020-12-22 01:05:00|41274.8|41234.8|41281.1|41241.1|41354.8|41314.8|41254.8|41214.8|181
1608599400000|2020-12-22 01:10:00|41277.4|41237.4|41196.1|41156.1|41281.1|41241.1|41187.4|41147.4|62
1608599700000|2020-12-22 01:15:00|41189.8|41149.8|41141.1|41101.1|41189.8|41149.8|41141.1|41101.1|29
1608600000000|2020-12-22 01:20:00|41146.1|41106.1|41141.1|41101.1|41176.1|41136.1|41136.1|41096.1|3
1608600300000|2020-12-22 01:25:00|41144.8|41104.8|41151.1|41111.1|41156.1|41116.1|41119.8|41079.8|9
1608600600000|2020-12-22 01:30:00|41146.1|41106.1|41171.1|41131.1|41194.8|41154.8|41141.1|41101.1|0
1608600900000|2020-12-22 01:35:00|41166.1|41126.1|41181.1|41141.1|41186.1|41146.1|41159.8|41119.8|11
1608601200000|2020-12-22 01:40:00|41183.7|41143.7|41161.1|41121.1|41196.1|41156.1|41156.1|41116.1|7
1608601500000|2020-12-22 01:45:00|41164.8|41124.8|41156.1|41116.1|41171.1|41131.1|41156.1|41116.1|0
1608601800000|2020-12-22 01:50:00|41161.1|41121.1|41139.8|41099.8|41161.1|41121.1|41139.8|41099.8|1
1608602100000|2020-12-22 01:55:00|41141.1|41101.1|41164.8|41124.8|41164.8|41124.8|41131.1|41091.1|2
1608602400000|2020-12-22 02:00:00|41166.1|41126.1|41186.1|41146.1|41201.1|41161.1|41166.1|41126.1|1
1608602700000|2020-12-22 02:05:00|41191.1|41151.1|41231.1|41191.1|41266.1|41226.1|41187.4|41147.4|8
1608603000000|2020-12-22 02:10:00|41236.1|41196.1|41266.1|41226.1|41271.1|41231.1|41236.1|41196.1|15
1608603300000|2020-12-22 02:15:00|41269.8|41229.8|41161.1|41121.1|41271.1|41231.1|41161.1|41121.1|36
1608603600000|2020-12-22 02:20:00|41156.1|41116.1|41154.8|41114.8|41176.1|41136.1|41146.1|41106.1|22
1608603900000|2020-12-22 02:25:00|41156.1|41116.1|41171.1|41131.1|41176.1|41136.1|41156.1|41116.1|95
1608604200000|2020-12-22 02:30:00|41174.8|41134.8|41231.1|41191.1|41236.1|41196.1|41171.1|41131.1|2
1608604500000|2020-12-22 02:35:00|41236.1|41196.1|41236.1|41196.1|41256.1|41216.1|41197.4|41157.4|92
1608604800000|2020-12-22 02:40:00|41237.4|41197.4|41203.7|41163.7|41237.4|41197.4|41198.7|41158.7|65
1608605100000|2020-12-22 02:45:00|41210|41170|41243.7|41203.7|41251.1|41211.1|41193.7|41153.7|29
1608605400000|2020-12-22 02:50:00|41242.4|41202.4|41272.4|41232.4|41277.4|41237.4|41242.4|41202.4|0
1608605700000|2020-12-22 02:55:00|41273.7|41233.7|41292.4|41252.4|41292.4|41252.4|41263.7|41223.7|1
1608606000000|2020-12-22 03:00:00|41287.4|41247.4|41271.1|41231.1|41299.8|41259.8|41267.4|41227.4|6
1608606300000|2020-12-22 03:05:00|41266.1|41226.1|41271.1|41231.1|41276.1|41236.1|41264.8|41224.8|5
1608606600000|2020-12-22 03:10:00|41269.8|41229.8|41224.8|41184.8|41271.1|41231.1|41224.8|41184.8|100
1608606900000|2020-12-22 03:15:00|41229.8|41189.8|41211.1|41171.1|41246.1|41206.1|41184.8|41144.8|26
1608607200000|2020-12-22 03:20:00|41209.8|41169.8|41176.1|41136.1|41211.1|41171.1|41166.1|41126.1|11
1608607500000|2020-12-22 03:25:00|41177.4|41137.4|41176.1|41136.1|41201.1|41161.1|41167.4|41127.4|0
1608607800000|2020-12-22 03:30:00|41181.1|41141.1|41216.1|41176.1|41219.7|41179.7|41171.1|41131.1|6
1608608100000|2020-12-22 03:35:00|41211.1|41171.1|41196.1|41156.1|41211.1|41171.1|41196.1|41156.1|0
1608608400000|2020-12-22 03:40:00|41197.4|41157.4|41211.1|41171.1|41216.1|41176.1|41196.1|41156.1|0
1608608700000|2020-12-22 03:45:00|41212.4|41172.4|41211.1|41171.1|41224.7|41184.7|41211.1|41171.1|0
1608609000000|2020-12-22 03:50:00|41216.1|41176.1|41216.1|41176.1|41231.1|41191.1|41211.1|41171.1|7
1608609300000|2020-12-22 03:55:00|41214.7|41174.7|41191.1|41151.1|41216.1|41176.1|41191.1|41151.1|0
1608609600000|2020-12-22 04:00:00|41196.1|41156.1|41181.1|41141.1|41196.1|41156.1|41181.1|41141.1|0
1608609900000|2020-12-22 04:05:00|41176.1|41136.1|41161.1|41121.1|41177.4|41137.4|41156.1|41116.1|0
1608610200000|2020-12-22 04:10:00|41161|41121|41171|41131|41171|41131|41161|41121|0
1608610500000|2020-12-22 04:15:00|41167.4|41127.4|41161|41121|41171|41131|41151|41111|0
1608610800000|2020-12-22 04:20:00|41166|41126|41161|41121|41166|41126|41151|41111|0
1608611100000|2020-12-22 04:25:00|41156|41116|41166|41126|41166|41126|41151|41111|0
1608611400000|2020-12-22 04:30:00|41171|41131|41181|41141|41191|41151|41171|41131|0
1608611700000|2020-12-22 04:35:00|41186|41146|41191|41151|41191|41151|41176|41136|0
1608612000000|2020-12-22 04:40:00|41187.4|41147.4|41169.7|41129.7|41194.7|41154.7|41169.7|41129.7|0
1608612300000|2020-12-22 04:45:00|41171|41131|41171|41131|41181|41141|41166|41126|0
1608612600000|2020-12-22 04:50:00|41172.4|41132.4|41181|41141|41186|41146|41171|41131|0
1608612900000|2020-12-22 04:55:00|41173.7|41133.7|41161|41121|41173.7|41133.7|41161|41121|3
1608613200000|2020-12-22 05:00:00|41156|41116|41111|41071|41161|41121|41093.7|41053.7|9
1608613500000|2020-12-22 05:05:00|41109.7|41069.7|41121|41081|41126|41086|41106|41066|0
1608613800000|2020-12-22 05:10:00|41126|41086|41101|41061|41126|41086|41076|41036|4
1608614100000|2020-12-22 05:15:00|41106|41066|41071|41031|41106|41066|41071|41031|0
1608614400000|2020-12-22 05:20:00|41076|41036|41071|41031|41092.4|41052.4|41071|41031|0
1608614700000|2020-12-22 05:25:00|41069.7|41029.7|41071|41031|41077.4|41037.4|41056|41016|2
1608615000000|2020-12-22 05:30:00|41076|41036|41051|41011|41076|41036|41011|40971|27
1608615300000|2020-12-22 05:35:00|41047.3|41007.3|41051|41011|41066|41026|41036|40996|0
1608615600000|2020-12-22 05:40:00|41056|41016|41091|41051|41102.3|41062.3|41032.3|40992.3|1
1608615900000|2020-12-22 05:45:00|41101|41061|41091|41051|41101|41061|41076|41036|1
1608616200000|2020-12-22 05:50:00|41087.3|41047.3|41091|41051|41096|41056|41071|41031|1
1608616500000|2020-12-22 05:55:00|41096|41056|41064.7|41024.7|41106|41066|41064.7|41024.7|2
1608616800000|2020-12-22 06:00:00|41061|41021|41021|40981|41061|41021|41021|40981|3
1608617100000|2020-12-22 06:05:00|41016|40976|40971|40931|41016|40976|40952.3|40912.3|61
1608617400000|2020-12-22 06:10:00|40974.7|40934.7|40991|40951|41014.7|40974.7|40956|40916|7
1608617700000|2020-12-22 06:15:00|40992.3|40952.3|40967.3|40927.3|41001|40961|40966|40926|6
1608618000000|2020-12-22 06:20:00|40966|40926|41001|40961|41006|40966|40951|40911|1
1608618300000|2020-12-22 06:25:00|40996|40956|40991|40951|40996|40956|40976|40936|33
1608618600000|2020-12-22 06:30:00|40986|40946|41001|40961|41006|40966|40981|40941|0
1608618900000|2020-12-22 06:35:00|41002.3|40962.3|41011|40971|41026|40986|41001|40961|2
1608619200000|2020-12-22 06:40:00|41014.7|40974.7|40986|40946|41016|40976|40981|40941|63
1608619500000|2020-12-22 06:45:00|40987.3|40947.3|40966|40926|40987.3|40947.3|40966|40926|0
1608619800000|2020-12-22 06:50:00|40961|40921|40944.7|40904.7|40976|40936|40936|40896|67
1608620100000|2020-12-22 06:55:00|40941|40901|40946|40906|40961|40921|40932.3|40892.3|55
1608620400000|2020-12-22 07:00:00|40951|40911|40966|40926|40984.7|40944.7|40946|40906|28
1608620700000|2020-12-22 07:05:00|40964.7|40924.7|40991|40951|41016|40976|40964.7|40924.7|9
1608621000000|2020-12-22 07:10:00|40987.3|40947.3|40986|40946|40997.3|40957.3|40976|40936|0
1608621300000|2020-12-22 07:15:00|40984.6|40944.6|40977.3|40937.3|40984.6|40944.6|40976|40936|7
1608621600000|2020-12-22 07:20:00|40981|40941|40997.3|40957.3|41002.3|40962.3|40977.3|40937.3|3
1608621900000|2020-12-22 07:25:00|41002.3|40962.3|40991|40951|41016|40976|40986|40946|5
1608622200000|2020-12-22 07:30:00|40994.6|40954.6|41016|40976|41021|40981|40994.6|40954.6|4
1608622500000|2020-12-22 07:35:00|41011|40971|40997.3|40957.3|41011|40971|40996|40956|4
1608622800000|2020-12-22 07:40:00|40996|40956|40996|40956|41006|40966|40996|40956|0
1608623100000|2020-12-22 07:45:00|40997.3|40957.3|40996|40956|40997.3|40957.3|40996|40956|0
1608623400000|2020-12-22 07:50:00|40991|40951|40947.3|40907.3|40991|40951|40946|40906|18
1608623700000|2020-12-22 07:55:00|40951|40911|40876|40836|40957.3|40917.3|40869.6|40829.6|27
1608624000000|2020-12-22 08:00:00|40886|40846|40941|40901|40941|40901|40881|40841|3
1608624300000|2020-12-22 08:05:00|40936|40896|40976|40936|40981|40941|40934.6|40894.6|0
1608624600000|2020-12-22 08:10:00|40981|40941|41011|40971|41011|40971|40981|40941|23
1608624900000|2020-12-22 08:15:00|41012.3|40972.3|40984.6|40944.6|41026|40986|40976|40936|7
1608625200000|2020-12-22 08:20:00|40986|40946|41007.3|40967.3|41016|40976|40986|40946|6
1608625500000|2020-12-22 08:25:00|41012.3|40972.3|41076|41036|41076|41036|41006|40966|49
1608625800000|2020-12-22 08:30:00|41082.3|41042.3|41046|41006|41101|41061|41038.7|40998.7|2
1608626100000|2020-12-22 08:35:00|41051|41011|41016|40976|41071|41031|41016|40976|2
1608626400000|2020-12-22 08:40:00|41011|40971|41006|40966|41016|40976|41001|40961|0
1608626700000|2020-12-22 08:45:00|41001|40961|41016|40976|41019.6|40979.6|40997.3|40957.3|3
1608627000000|2020-12-22 08:50:00|41014.6|40974.6|41044.6|41004.6|41044.6|41004.6|41014.6|40974.6|2
1608627300000|2020-12-22 08:55:00|41031|40991|40966|40926|41031|40991|40966|40926|6
1608627600000|2020-12-22 09:00:00|40972.3|40932.3|40961|40921|40976|40936|40941|40901|11
1608627900000|2020-12-22 09:05:00|40966|40926|40969.6|40929.6|40981|40941|40965.9|40925.9|4
1608628200000|2020-12-22 09:10:00|40970.9|40930.9|40979.6|40939.6|40979.6|40939.6|40955.9|40915.9|5
1608628500000|2020-12-22 09:15:00|40989.6|40949.6|40964.6|40924.6|40995.9|40955.9|40945.9|40905.9|14
1608628800000|2020-12-22 09:20:00|40965.9|40925.9|40985.9|40945.9|40985.9|40945.9|40964.6|40924.6|11
1608629100000|2020-12-22 09:25:00|40984.6|40944.6|40985.9|40945.9|40999.6|40959.6|40970.9|40930.9|10
1608629400000|2020-12-22 09:30:00|40990.9|40950.9|40985.9|40945.9|41015.9|40975.9|40985.9|40945.9|20
1608629700000|2020-12-22 09:35:00|40989.6|40949.6|41015.9|40975.9|41024.6|40984.6|40989.6|40949.6|3
1608630000000|2020-12-22 09:40:00|41025.9|40985.9|40994.6|40954.6|41034.6|40994.6|40994.6|40954.6|10
1608630300000|2020-12-22 09:45:00|40989.6|40949.6|41015.9|40975.9|41015.9|40975.9|40975.9|40935.9|13
1608630600000|2020-12-22 09:50:00|41017.3|40977.3|41060.9|41020.9|41095.9|41055.9|41015.9|40975.9|27
1608630900000|2020-12-22 09:55:00|41062.3|41022.3|41075.9|41035.9|41100.9|41060.9|41054.6|41014.6|3
1608631200000|2020-12-22 10:00:00|41080.9|41040.9|41060.9|41020.9|41095.9|41055.9|41034.6|40994.6|0
1608631500000|2020-12-22 10:05:00|41057.3|41017.3|41047.3|41007.3|41057.3|41017.3|41030.9|40990.9|82
1608631800000|2020-12-22 10:10:00|41055.9|41015.9|41020.9|40980.9|41055.9|41015.9|41015.9|40975.9|15
1608632100000|2020-12-22 10:15:00|41025.9|40985.9|41050.9|41010.9|41065.9|41025.9|41025.9|40985.9|2
1608632400000|2020-12-22 10:20:00|41047.3|41007.3|41045.9|41005.9|41050.9|41010.9|41035.9|40995.9|22
1608632700000|2020-12-22 10:25:00|41040.9|41000.9|40980.9|40940.9|41045.9|41005.9|40975.9|40935.9|7
1608633000000|2020-12-22 10:30:00|40982.3|40942.3|40984.6|40944.6|40990.9|40950.9|40960.9|40920.9|10
1608633300000|2020-12-22 10:35:00|40985.9|40945.9|40970.9|40930.9|40995.9|40955.9|40965.9|40925.9|13
1608633600000|2020-12-22 10:40:00|40972.3|40932.3|40955.9|40915.9|40985.9|40945.9|40944.6|40904.6|16
1608633900000|2020-12-22 10:45:00|40959.6|40919.6|40999.6|40959.6|41049.6|41009.6|40955.9|40915.9|170
1608634200000|2020-12-22 10:50:00|40994.6|40954.6|40978.2|40938.2|40994.6|40954.6|40974.6|40934.6|4
1608634500000|2020-12-22 10:55:00|40964.6|40924.6|40978.2|40938.2|40979.5|40939.5|40964.6|40924.6|0
1608634800000|2020-12-22 11:00:00|40979.5|40939.5|40955.9|40915.9|40988.2|40948.2|40955.9|40915.9|7
1608635100000|2020-12-22 11:05:00|40960.9|40920.9|40950.9|40910.9|40964.5|40924.5|40939.5|40899.5|2
1608635400000|2020-12-22 11:10:00|40954.5|40914.5|40915.9|40875.9|40954.5|40914.5|40904.5|40864.5|19
1608635700000|2020-12-22 11:15:00|40910.9|40870.9|40973.2|40933.2|40973.2|40933.2|40909.5|40869.5|144
1608636000000|2020-12-22 11:20:00|40979.5|40939.5|40974.5|40934.5|40983.2|40943.2|40953.2|40913.2|67
1608636300000|2020-12-22 11:25:00|40975.9|40935.9|40978.2|40938.2|40993.2|40953.2|40954.5|40914.5|19
1608636600000|2020-12-22 11:30:00|40981.8|40941.8|40993.2|40953.2|40993.2|40953.2|40953.2|40913.2|9
1608636900000|2020-12-22 11:35:00|40994.5|40954.5|41013.2|40973.2|41013.2|40973.2|40983.2|40943.2|2
1608637200000|2020-12-22 11:40:00|41018.2|40978.2|41036.8|40996.8|41041.8|41001.8|41013.2|40973.2|7
1608637500000|2020-12-22 11:45:00|41031.8|40991.8|41056.8|41016.8|41056.8|41016.8|41030.4|40990.4|6
1608637800000|2020-12-22 11:50:00|41051.8|41011.8|41061.8|41021.8|41064.5|41024.5|41038.2|40998.2|67
1608638100000|2020-12-22 11:55:00|41063.2|41023.2|41061.8|41021.8|41073.2|41033.2|41036.8|40996.8|20
1608638400000|2020-12-22 12:00:00|41060.4|41020.4|41039|40999|41070.4|41030.4|41026.8|40986.8|32
1608638700000|2020-12-22 12:05:00|41034|40994|41029|40989|41050.4|41010.4|41010.4|40970.4|52
1608639000000|2020-12-22 12:10:00|41006.8|40966.8|40999|40959|41026.8|40986.8|40999|40959|9
1608639300000|2020-12-22 12:15:00|41000.4|40960.4|40995.4|40955.4|41020.4|40980.4|40995.4|40955.4|7
1608639600000|2020-12-22 12:20:00|40990.4|40950.4|41020.4|40980.4|41030.4|40990.4|40970.4|40930.4|23
1608639900000|2020-12-22 12:25:00|41019|40979|41034|40994|41034|40994|41010.4|40970.4|8
1608640200000|2020-12-22 12:30:00|41035.4|40995.4|41015.4|40975.4|41035.4|40995.4|41010.4|40970.4|7
1608640500000|2020-12-22 12:35:00|41020.4|40980.4|41060.4|41020.4|41061.8|41021.8|41020.4|40980.4|4
1608640800000|2020-12-22 12:40:00|41059|41019|41100.4|41060.4|41111.7|41071.7|41059|41019|69
1608641100000|2020-12-22 12:45:00|41099|41059|41104|41064|41115.4|41075.4|41079|41039|23
1608641400000|2020-12-22 12:50:00|41090.4|41050.4|41114.9|41074.9|41114.9|41074.9|41057.6|41017.6|24
1608641700000|2020-12-22 12:55:00|41108.5|41068.5|41083.5|41043.5|41114.9|41074.9|41054.9|41014.9|69
1608642000000|2020-12-22 13:00:00|41089.9|41049.9|41144.8|41104.8|41144.8|41104.8|41083.5|41043.5|14
1608642300000|2020-12-22 13:05:00|41143.5|41103.5|41234.8|41194.8|41254.8|41214.8|41138.5|41098.5|20
1608642600000|2020-12-22 13:10:00|41233.5|41193.5|41394.8|41354.8|41394.8|41354.8|41223.5|41183.5|87
1608642900000|2020-12-22 13:15:00|41389.8|41349.8|41579.8|41539.8|41593.4|41553.4|41389.8|41349.8|155
1608643200000|2020-12-22 13:20:00|41574.8|41534.8|41489.8|41449.8|41574.8|41534.8|41434.8|41394.8|45
1608643500000|2020-12-22 13:25:00|41484.8|41444.8|41489.8|41449.8|41509.8|41469.8|41474.8|41434.8|108
1608643800000|2020-12-22 13:30:00|41484.8|41444.8|41559|41519|41564|41524|41474|41434|94
1608644100000|2020-12-22 13:35:00|41557.6|41517.6|41558.9|41518.9|41567.6|41527.6|41537.6|41497.6|38
1608644400000|2020-12-22 13:40:00|41566.2|41526.2|41547.6|41507.6|41567.6|41527.6|41513.9|41473.9|71
1608647400000|2020-12-22 14:30:00|41648.4|41608.4|41556.1|41516.1|41698.4|41658.4|41544.7|41504.7|1968
1608647700000|2020-12-22 14:35:00|41554.7|41514.7|41568.3|41528.3|41582|41542|41524.7|41484.7|604
1608648000000|2020-12-22 14:40:00|41569.7|41529.7|41586.1|41546.1|41606.1|41566.1|41528.3|41488.3|281
1608648300000|2020-12-22 14:45:00|41584.7|41544.7|41604.7|41564.7|41634.7|41594.7|41584.7|41544.7|378
1608648600000|2020-12-22 14:50:00|41608.3|41568.3|41571.1|41531.1|41611.1|41571.1|41554.7|41514.7|488
1608648900000|2020-12-22 14:55:00|41589.7|41549.7|41488.3|41448.3|41589.7|41549.7|41454.7|41414.7|581
1608649200000|2020-12-22 15:00:00|41478.3|41438.3|41428.3|41388.3|41484.7|41444.7|41341.1|41301.1|504
1608649500000|2020-12-22 15:05:00|41424.7|41384.7|41484.7|41444.7|41498.3|41458.3|41424.7|41384.7|198
1608649800000|2020-12-22 15:10:00|41478.3|41438.3|41391.1|41351.1|41478.3|41438.3|41388.3|41348.3|298
1608650100000|2020-12-22 15:15:00|41394.7|41354.7|41451.1|41411.1|41501.1|41461.1|41381.1|41341.1|380
1608650400000|2020-12-22 15:20:00|41454.7|41414.7|41444.7|41404.7|41516.1|41476.1|41424.7|41384.7|276
1608650700000|2020-12-22 15:25:00|41441.1|41401.1|41384.7|41344.7|41444.7|41404.7|41364.7|41324.7|483
1608651000000|2020-12-22 15:30:00|41394.7|41354.7|41531.9|41491.9|41546.9|41506.9|41381.9|41341.9|602
1608651300000|2020-12-22 15:35:00|41535.5|41495.5|41341.9|41301.9|41536.9|41496.9|41336.9|41296.9|497
1608651600000|2020-12-22 15:40:00|41350.5|41310.5|41330.5|41290.5|41395.5|41355.5|41311.9|41271.9|267
1608651900000|2020-12-22 15:45:00|41334.1|41294.1|41284.1|41244.1|41345.5|41305.5|41275.5|41235.5|556
1608652200000|2020-12-22 15:50:00|41282.7|41242.7|41369.9|41329.9|41372.6|41332.6|41265.5|41225.5|437
1608652500000|2020-12-22 15:55:00|41366.3|41326.3|41335.4|41295.4|41366.3|41326.3|41276.2|41236.2|299
1608652800000|2020-12-22 16:00:00|41325.4|41285.4|41259|41219|41325.4|41285.4|41254|41214|521
1608653100000|2020-12-22 16:05:00|41260.4|41220.4|41291.8|41251.8|41320.4|41280.4|41225.4|41185.4|389
1608653400000|2020-12-22 16:10:00|41281.8|41241.8|41336.8|41296.8|41338.2|41298.2|41236.8|41196.8|258
1608653700000|2020-12-22 16:15:00|41335.4|41295.4|41258.2|41218.2|41338.2|41298.2|41246.8|41206.8|74
1608654000000|2020-12-22 16:20:00|41256.8|41216.8|41208.2|41168.2|41265.4|41225.4|41168.2|41128.2|191
1608654300000|2020-12-22 16:25:00|41211.8|41171.8|41261.8|41221.8|41263.2|41223.2|41188.2|41148.2|78
1608654600000|2020-12-22 16:30:00|41263.2|41223.2|41231.8|41191.8|41271.8|41231.8|41201.8|41161.8|151
1608654900000|2020-12-22 16:35:00|41228.2|41188.2|41237.6|41197.6|41276.2|41236.2|41228.2|41188.2|297
1608655200000|2020-12-22 16:40:00|41241.2|41201.2|41249.8|41209.8|41271.2|41231.2|41216.2|41176.2|228
1608655500000|2020-12-22 16:45:00|41251.2|41211.2|41303.3|41263.3|41303.3|41263.3|41249.8|41209.8|480
1608655800000|2020-12-22 16:50:00|41309.7|41269.7|41324.7|41284.7|41358.3|41318.3|41299.7|41259.7|781
1608656100000|2020-12-22 16:55:00|41323.3|41283.3|41272.5|41232.5|41332.5|41292.5|41256.1|41216.1|336
1608656400000|2020-12-22 17:00:00|41276.1|41236.1|41250.3|41210.3|41298.9|41258.9|41245.3|41205.3|219
1608656700000|2020-12-22 17:05:00|41246.7|41206.7|41228.1|41188.1|41265.3|41225.3|41218.1|41178.1|143
1608657000000|2020-12-22 17:10:00|41226.7|41186.7|41258.9|41218.9|41258.9|41218.9|41221.7|41181.7|229
1608657300000|2020-12-22 17:15:00|41255.3|41215.3|41295.3|41255.3|41318.9|41278.9|41255.3|41215.3|101
1608657600000|2020-12-22 17:20:00|41298.9|41258.9|41268.9|41228.9|41308.9|41268.9|41268.9|41228.9|109
1608657900000|2020-12-22 17:25:00|41265.3|41225.3|41225.3|41185.3|41268.9|41228.9|41215.3|41175.3|102
1608658200000|2020-12-22 17:30:00|41226.7|41186.7|41220.3|41180.3|41245.3|41205.3|41195.3|41155.3|153
1608658500000|2020-12-22 17:35:00|41225.3|41185.3|41185.3|41145.3|41238.9|41198.9|41185.3|41145.3|62
1608658800000|2020-12-22 17:40:00|41181.7|41141.7|41238.9|41198.9|41238.9|41198.9|41175.3|41135.3|43
1608659100000|2020-12-22 17:45:00|41240.3|41200.3|41268.9|41228.9|41275.3|41235.3|41232.4|41192.4|324
1608659400000|2020-12-22 17:50:00|41270.3|41230.3|41283.8|41243.8|41290.3|41250.3|41252.4|41212.4|67
1608659700000|2020-12-22 17:55:00|41278.8|41238.8|41298.2|41258.2|41319.6|41279.6|41262.4|41222.4|413
1608660000000|2020-12-22 18:00:00|41299.6|41259.6|41337.4|41297.4|41337.4|41297.4|41289.6|41249.6|586
1608660300000|2020-12-22 18:05:00|41347.4|41307.4|41364.6|41324.6|41389.6|41349.6|41347.4|41307.4|205
1608660600000|2020-12-22 18:10:00|41361|41321|41363.2|41323.2|41369.6|41329.6|41316.7|41276.7|118
1608660900000|2020-12-22 18:15:00|41369.6|41329.6|41399.6|41359.6|41433.2|41393.2|41368.2|41328.2|156
1608661200000|2020-12-22 18:20:00|41409.6|41369.6|41418.1|41378.1|41434.6|41394.6|41394.6|41354.6|99
1608661500000|2020-12-22 18:25:00|41419.6|41379.6|41411|41371|41451|41411|41397.4|41357.4|223
1608661800000|2020-12-22 18:30:00|41409.5|41369.5|41395.2|41355.2|41456|41416|41392.4|41352.4|370
1608662100000|2020-12-22 18:35:00|41398.8|41358.8|41442.4|41402.4|41442.4|41402.4|41398.8|41358.8|73
1608662400000|2020-12-22 18:40:00|41438.8|41398.8|41415.2|41375.2|41442.4|41402.4|41395.2|41355.2|114
1608662700000|2020-12-22 18:45:00|41405.2|41365.2|41381.6|41341.6|41435.2|41395.2|41373|41333|353
1608663000000|2020-12-22 18:50:00|41378|41338|41345.2|41305.2|41385.2|41345.2|41335.2|41295.2|156
1608663300000|2020-12-22 18:55:00|41346.6|41306.6|41325.2|41285.2|41346.6|41306.6|41295.2|41255.2|106
1608663600000|2020-12-22 19:00:00|41328.7|41288.7|41380.1|41340.1|41405.2|41365.2|41326.6|41286.6|400
1608663900000|2020-12-22 19:05:00|41378.7|41338.7|41378|41338|41408|41368|41356.6|41316.6|233
1608664200000|2020-12-22 19:10:00|41376.6|41336.6|41515.1|41475.1|41532.3|41492.3|41331.6|41291.6|795
1608664500000|2020-12-22 19:15:00|41525.1|41485.1|41510.1|41470.1|41572.3|41532.3|41493.7|41453.7|752
1608685200000|2020-12-23 01:00:00|41478.8|41438.8|41478.1|41438.1|41575.2|41535.2|41458.1|41418.1|67
1608685500000|2020-12-23 01:05:00|41476.7|41436.7|41393.1|41353.1|41476.7|41436.7|41378.1|41338.1|59
1608685800000|2020-12-23 01:10:00|41400.2|41360.2|41420.2|41380.2|41425.2|41385.2|41320.2|41280.2|11
1608686100000|2020-12-23 01:15:00|41410.2|41370.2|41355.2|41315.2|41425.2|41385.2|41355.2|41315.2|1
1608686400000|2020-12-23 01:20:00|41351.6|41311.6|41365.2|41325.2|41370.2|41330.2|41330.2|41290.2|4
1608686700000|2020-12-23 01:25:00|41368.7|41328.7|41373.1|41333.1|41373.1|41333.1|41336.6|41296.6|22
1608687000000|2020-12-23 01:30:00|41368.1|41328.1|41383.1|41343.1|41395.1|41355.1|41338.1|41298.1|60
1608687300000|2020-12-23 01:35:00|41386.6|41346.6|41405.1|41365.1|41406.6|41366.6|41358.1|41318.1|11
1608687600000|2020-12-23 01:40:00|41411.6|41371.6|41405.1|41365.1|41425.1|41385.1|41403.7|41363.7|0
1608687900000|2020-12-23 01:45:00|41395.1|41355.1|41390.1|41350.1|41420.1|41380.1|41380.1|41340.1|1
1608688200000|2020-12-23 01:50:00|41385.1|41345.1|41335.1|41295.1|41390.1|41350.1|41320.1|41280.1|5
1608688500000|2020-12-23 01:55:00|41336.6|41296.6|41332.2|41292.2|41352.2|41312.2|41303.6|41263.6|18
1608688800000|2020-12-23 02:00:00|41337.2|41297.2|41327.2|41287.2|41363.6|41323.6|41307.2|41267.2|19
1608689100000|2020-12-23 02:05:00|41322.2|41282.2|41347.1|41307.1|41347.1|41307.1|41302.2|41262.2|11
1608689400000|2020-12-23 02:10:00|41350.7|41310.7|41363.6|41323.6|41365.1|41325.1|41332.1|41292.1|6
1608689700000|2020-12-23 02:15:00|41360.1|41320.1|41345.1|41305.1|41363.6|41323.6|41345.1|41305.1|53
1608690000000|2020-12-23 02:20:00|41350.1|41310.1|41355.1|41315.1|41370.1|41330.1|41335.1|41295.1|1
1608690300000|2020-12-23 02:25:00|41353.6|41313.6|41375|41335|41375|41335|41345.1|41305.1|5
1608690600000|2020-12-23 02:30:00|41370|41330|41420|41380|41425|41385|41365|41325|2
1608690900000|2020-12-23 02:35:00|41416.5|41376.5|41410|41370|41420|41380|41405|41365|8
1608691200000|2020-12-23 02:40:00|41405|41365|41426.5|41386.5|41435|41395|41405|41365|0
1608691500000|2020-12-23 02:45:00|41425|41385|41375|41335|41438.5|41398.5|41375|41335|50
1608691800000|2020-12-23 02:50:00|41376.5|41336.5|41376.5|41336.5|41387.9|41347.9|41371.5|41331.5|8
1608692100000|2020-12-23 02:55:00|41380|41340|41385|41345|41401.5|41361.5|41371.5|41331.5|1
1608692400000|2020-12-23 03:00:00|41383.5|41343.5|41385|41345|41414.1|41374.1|41380|41340|11
1608692700000|2020-12-23 03:05:00|41380|41340|41403.5|41363.5|41415|41375|41380|41340|1
1608693000000|2020-12-23 03:10:00|41405|41365|41415|41375|41420|41380|41405|41365|0
1608693300000|2020-12-23 03:15:00|41410|41370|41414.9|41374.9|41420|41380|41410|41370|0
1608693600000|2020-12-23 03:20:00|41409.9|41369.9|41414.9|41374.9|41414.9|41374.9|41389.9|41349.9|1
1608693900000|2020-12-23 03:25:00|41418.5|41378.5|41414.9|41374.9|41444.9|41404.9|41404.9|41364.9|1
1608694200000|2020-12-23 03:30:00|41404.9|41364.9|41389.9|41349.9|41404.9|41364.9|41379.9|41339.9|1
1608694500000|2020-12-23 03:35:00|41394.9|41354.9|41389.9|41349.9|41394.9|41354.9|41379.9|41339.9|0
1608694800000|2020-12-23 03:40:00|41393.4|41353.4|41396.9|41356.9|41415.5|41375.5|41384.9|41344.9|24
1608695100000|2020-12-23 03:45:00|41400.5|41360.5|41403.4|41363.4|41408.4|41368.4|41396.9|41356.9|0
1608695400000|2020-12-23 03:50:00|41401.9|41361.9|41386.9|41346.9|41404.9|41364.9|41386.9|41346.9|0
1608695700000|2020-12-23 03:55:00|41388.4|41348.4|41394.9|41354.9|41398.4|41358.4|41388.4|41348.4|0
1608696000000|2020-12-23 04:00:00|41398.4|41358.4|41410.4|41370.4|41420.4|41380.4|41394.9|41354.9|1
1608696300000|2020-12-23 04:05:00|41406.9|41366.9|41413.9|41373.9|41415.4|41375.4|41405.4|41365.4|0
1608696600000|2020-12-23 04:10:00|41415.4|41375.4|41411.9|41371.9|41415.4|41375.4|41410.4|41370.4|0
1608696900000|2020-12-23 04:15:00|41415.4|41375.4|41410.4|41370.4|41420.4|41380.4|41410.4|41370.4|0
1608697200000|2020-12-23 04:20:00|41406.9|41366.9|41391.9|41351.9|41406.9|41366.9|41391.9|41351.9|1
1608697500000|2020-12-23 04:25:00|41390.4|41350.4|41381.8|41341.8|41390.4|41350.4|41375.4|41335.4|0
1608697800000|2020-12-23 04:30:00|41380.4|41340.4|41386.8|41346.8|41386.8|41346.8|41380.4|41340.4|0
1608698100000|2020-12-23 04:35:00|41381.8|41341.8|41381.8|41341.8|41386.8|41346.8|41381.8|41341.8|0
1608698400000|2020-12-23 04:40:00|41380.3|41340.3|41375.3|41335.3|41381.8|41341.8|41366.8|41326.8|0
1608698700000|2020-12-23 04:45:00|41376.8|41336.8|41366.8|41326.8|41381.8|41341.8|41366.8|41326.8|0
1608699000000|2020-12-23 04:50:00|41365.3|41325.3|41334.8|41294.8|41366.8|41326.8|41333.3|41293.3|4
1608699300000|2020-12-23 04:55:00|41338.3|41298.3|41324.8|41284.8|41338.3|41298.3|41323.3|41283.3|1
1608699600000|2020-12-23 05:00:00|41329.8|41289.8|41334.7|41294.7|41344.8|41304.8|41329.8|41289.8|2
1608699900000|2020-12-23 05:05:00|41336.2|41296.2|41358.3|41318.3|41361.8|41321.8|41331.2|41291.2|3
1608700200000|2020-12-23 05:10:00|41368.3|41328.3|41336.2|41296.2|41368.3|41328.3|41334.7|41294.7|15
1608700500000|2020-12-23 05:15:00|41329.7|41289.7|41334.7|41294.7|41336.2|41296.2|41329.7|41289.7|3
1608700800000|2020-12-23 05:20:00|41329.7|41289.7|41344.7|41304.7|41349.7|41309.7|41329.7|41289.7|1
1608701100000|2020-12-23 05:25:00|41359.7|41319.7|41354.7|41314.7|41359.7|41319.7|41349.7|41309.7|0
1608701400000|2020-12-23 05:30:00|41349.7|41309.7|41349.7|41309.7|41359.7|41319.7|41336.2|41296.2|1
1608701700000|2020-12-23 05:35:00|41354.7|41314.7|41389.7|41349.7|41389.7|41349.7|41354.7|41314.7|0
1608702000000|2020-12-23 05:40:00|41394.7|41354.7|41399.7|41359.7|41423.2|41383.2|41389.7|41349.7|5
1608702300000|2020-12-23 05:45:00|41404.7|41364.7|41443.2|41403.2|41449.7|41409.7|41399.7|41359.7|0
1608702600000|2020-12-23 05:50:00|41444.7|41404.7|41424.7|41384.7|41444.7|41404.7|41419.7|41379.7|2
1608702900000|2020-12-23 05:55:00|41426.1|41386.1|41429.6|41389.6|41439.7|41399.7|41424.6|41384.6|0
1608703200000|2020-12-23 06:00:00|41426.1|41386.1|41409.6|41369.6|41426.1|41386.1|41404.6|41364.6|5
1608703500000|2020-12-23 06:05:00|41404.6|41364.6|41424.6|41384.6|41424.6|41384.6|41401.1|41361.1|4
1608703800000|2020-12-23 06:10:00|41421.1|41381.1|41389.6|41349.6|41424.6|41384.6|41389.6|41349.6|1
1608704100000|2020-12-23 06:15:00|41384.6|41344.6|41399.6|41359.6|41411.6|41371.6|41379.6|41339.6|7
1608704400000|2020-12-23 06:20:00|41398.1|41358.1|41398.1|41358.1|41418.1|41378.1|41386.6|41346.6|0
1608704700000|2020-12-23 06:25:00|41396.6|41356.6|41398.1|41358.1|41416.6|41376.6|41391.6|41351.6|3
1608705000000|2020-12-23 06:30:00|41393.1|41353.1|41378.1|41338.1|41418.1|41378.1|41376.6|41336.6|3
1608705300000|2020-12-23 06:35:00|41383.1|41343.1|41408.1|41368.1|41416.6|41376.6|41383.1|41343.1|1
1608705600000|2020-12-23 06:40:00|41406.6|41366.6|41401.6|41361.6|41411.6|41371.6|41391.6|41351.6|0
1608705900000|2020-12-23 06:45:00|41400.1|41360.1|41461.6|41421.6|41461.6|41421.6|41400.1|41360.1|3
1608706200000|2020-12-23 06:50:00|41451.6|41411.6|41456.5|41416.5|41483|41443|41446.5|41406.5|9
1608706500000|2020-12-23 06:55:00|41453|41413|41460|41420|41470|41430|41453|41413|28
1608706800000|2020-12-23 07:00:00|41455|41415|41435|41395|41460|41420|41435|41395|15
1608707100000|2020-12-23 07:05:00|41436.5|41396.5|41451.5|41411.5|41451.5|41411.5|41426.5|41386.5|4
1608707400000|2020-12-23 07:10:00|41455|41415|41436.5|41396.5|41471.5|41431.5|41436.5|41396.5|14
1608707700000|2020-12-23 07:15:00|41441.5|41401.5|41436.5|41396.5|41455|41415|41431.5|41391.5|4
1608708000000|2020-12-23 07:20:00|41441.5|41401.5|41470|41430|41471.5|41431.5|41440|41400|4
1608708300000|2020-12-23 07:25:00|41465|41425|41471.5|41431.5|41505|41465|41465|41425|9
1608708600000|2020-12-23 07:30:00|41476.5|41436.5|41436.5|41396.5|41476.5|41436.5|41411.5|41371.5|2
1608708900000|2020-12-23 07:35:00|41441.5|41401.5|41446.4|41406.4|41456.4|41416.4|41431.4|41391.4|5
1608709200000|2020-12-23 07:40:00|41449.9|41409.9|41452.9|41412.9|41457.9|41417.9|41441.4|41401.4|2
1608709500000|2020-12-23 07:45:00|41456.4|41416.4|41456.4|41416.4|41484.9|41444.9|41449.9|41409.9|12
1608709800000|2020-12-23 07:50:00|41454.9|41414.9|41476.4|41436.4|41504.9|41464.9|41451.4|41411.4|9
1608710100000|2020-12-23 07:55:00|41479.9|41439.9|41499.9|41459.9|41511.4|41471.4|41471.4|41431.4|3
1608710400000|2020-12-23 08:00:00|41501.4|41461.4|41451.4|41411.4|41501.4|41461.4|41451.4|41411.4|5
1608710700000|2020-12-23 08:05:00|41442.9|41402.9|41472.9|41432.9|41481.4|41441.4|41441.4|41401.4|15
1608711000000|2020-12-23 08:10:00|41474.4|41434.4|41519.9|41479.9|41521.4|41481.4|41472.9|41432.9|5
1608711300000|2020-12-23 08:15:00|41516.4|41476.4|41491.4|41451.4|41534.9|41494.9|41484.9|41444.9|5
1608711600000|2020-12-23 08:20:00|41489.9|41449.9|41471.3|41431.3|41501.4|41461.4|41464.8|41424.8|3
1608711900000|2020-12-23 08:25:00|41467.9|41427.9|41471.3|41431.3|41481.3|41441.3|41464.8|41424.8|4
1608712200000|2020-12-23 08:30:00|41476.3|41436.3|41491.3|41451.3|41501.3|41461.3|41476.3|41436.3|2
1608712500000|2020-12-23 08:35:00|41496.3|41456.3|41521.3|41481.3|41538.3|41498.3|41491.3|41451.3|26
1608712800000|2020-12-23 08:40:00|41519.8|41479.8|41509.8|41469.8|41521.3|41481.3|41506.3|41466.3|6
1608713100000|2020-12-23 08:45:00|41506.3|41466.3|41514.8|41474.8|41531.3|41491.3|41506.3|41466.3|0
1608713400000|2020-12-23 08:50:00|41516.3|41476.3|41511.3|41471.3|41541.3|41501.3|41509.8|41469.8|16
1608713700000|2020-12-23 08:55:00|41514.8|41474.8|41514.8|41474.8|41524.8|41484.8|41511.3|41471.3|22
1608714000000|2020-12-23 09:00:00|41511.3|41471.3|41521.3|41481.3|41541.3|41501.3|41507.8|41467.8|15
1608714300000|2020-12-23 09:05:00|41526.3|41486.3|41529.7|41489.7|41531.3|41491.3|41514.7|41474.7|1
1608714600000|2020-12-23 09:10:00|41531.3|41491.3|41526.2|41486.2|41534.7|41494.7|41524.7|41484.7|1
1608714900000|2020-12-23 09:15:00|41524.7|41484.7|41506.2|41466.2|41526.2|41486.2|41501.2|41461.2|0
1608715200000|2020-12-23 09:20:00|41511.2|41471.2|41521.2|41481.2|41521.2|41481.2|41501.2|41461.2|36
1608715500000|2020-12-23 09:25:00|41519.7|41479.7|41521.2|41481.2|41541.2|41501.2|41511.2|41471.2|6
1608715800000|2020-12-23 09:30:00|41526.2|41486.2|41554.7|41514.7|41554.7|41514.7|41521.2|41481.2|10
1608716100000|2020-12-23 09:35:00|41558.2|41518.2|41576.2|41536.2|41581.2|41541.2|41554.7|41514.7|12
1608716400000|2020-12-23 09:40:00|41579.7|41539.7|41559.7|41519.7|41584.7|41544.7|41554.7|41514.7|20
1608716700000|2020-12-23 09:45:00|41561.2|41521.2|41591.2|41551.2|41611.2|41571.2|41561.2|41521.2|7
1608717000000|2020-12-23 09:50:00|41589.7|41549.7|41594.6|41554.6|41601.2|41561.2|41589.6|41549.6|1
1608717300000|2020-12-23 09:55:00|41601.2|41561.2|41571.1|41531.1|41601.2|41561.2|41571.1|41531.1|35
1608717600000|2020-12-23 10:00:00|41574.6|41534.6|41561.1|41521.1|41574.6|41534.6|41551.1|41511.1|1
1608717900000|2020-12-23 10:05:00|41559.6|41519.6|41614.6|41574.6|41614.6|41574.6|41546.1|41506.1|67
1608718200000|2020-12-23 10:10:00|41611.1|41571.1|41614.6|41574.6|41634.6|41594.6|41606.1|41566.1|88
1608718500000|2020-12-23 10:15:00|41616.1|41576.1|41611.1|41571.1|41628.1|41588.1|41604.6|41564.6|39
1608718800000|2020-12-23 10:20:00|41616.1|41576.1|41644.6|41604.6|41659.6|41619.6|41611.1|41571.1|33
1608719100000|2020-12-23 10:25:00|41641.1|41601.1|41666.5|41626.5|41680|41640|41617.6|41577.6|97
1608719400000|2020-12-23 10:30:00|41665|41625|41685|41645|41710|41670|41656.5|41616.5|18
1608719700000|2020-12-23 10:35:00|41686.5|41646.5|41643.4|41603.4|41690|41650|41640|41600|6
1608720000000|2020-12-23 10:40:00|41645|41605|41641.9|41601.9|41648.4|41608.4|41625|41585|24
1608720300000|2020-12-23 10:45:00|41643.4|41603.4|41638.4|41598.4|41643.4|41603.4|41621.9|41581.9|14
1608720600000|2020-12-23 10:50:00|41633.4|41593.4|41691.9|41651.9|41691.9|41651.9|41625.4|41585.4|75
1608720900000|2020-12-23 10:55:00|41696.9|41656.9|41668|41628|41701.9|41661.9|41638|41598|11
1608721200000|2020-12-23 11:00:00|41666.4|41626.4|41653|41613|41674.9|41634.9|41629.5|41589.5|9
1608721500000|2020-12-23 11:05:00|41648|41608|41591|41551|41649.5|41609.5|41586|41546|154
1608721800000|2020-12-23 11:10:00|41587.5|41547.5|41631|41591|41631|41591|41587.5|41547.5|1
1608722100000|2020-12-23 11:15:00|41627.5|41587.5|41671|41631|41671|41631|41626|41586|2
1608722400000|2020-12-23 11:20:00|41667.9|41627.9|41729.9|41689.9|41759.9|41719.9|41667.9|41627.9|28
1608722700000|2020-12-23 11:25:00|41728.3|41688.3|41729.8|41689.8|41761.8|41721.8|41718.3|41678.3|14
1608723000000|2020-12-23 11:30:00|41738.3|41698.3|41719.4|41679.4|41759.8|41719.8|41689.4|41649.4|33
1608723300000|2020-12-23 11:35:00|41717.9|41677.9|41657.9|41617.9|41727.9|41687.9|41657.9|41617.9|15
1608723600000|2020-12-23 11:40:00|41662.9|41622.9|41666.3|41626.3|41687.9|41647.9|41651.3|41611.3|10
1608723900000|2020-12-23 11:45:00|41661.3|41621.3|41681.3|41641.3|41681.3|41641.3|41651.3|41611.3|1
1608724200000|2020-12-23 11:50:00|41679.8|41639.8|41659.8|41619.8|41681.3|41641.3|41652.8|41612.8|19
1608724500000|2020-12-23 11:55:00|41661.3|41621.3|41667.8|41627.8|41692.8|41652.8|41660.9|41620.9|17
1608724800000|2020-12-23 12:00:00|41666.3|41626.3|41660.9|41620.9|41685.9|41645.9|41645.9|41605.9|65
1608725100000|2020-12-23 12:05:00|41665.9|41625.9|41690.9|41650.9|41690.9|41650.9|41662.4|41622.4|0
1608725400000|2020-12-23 12:10:00|41689.3|41649.3|41760.9|41720.9|41770.9|41730.9|41684.3|41644.3|118
1608725700000|2020-12-23 12:15:00|41750.9|41710.9|41720.8|41680.8|41760.9|41720.9|41710.9|41670.9|3
1608726000000|2020-12-23 12:20:00|41722.4|41682.4|41680.8|41640.8|41722.4|41682.4|41655.8|41615.8|32
1608726300000|2020-12-23 12:25:00|41670.8|41630.8|41715.8|41675.8|41729.3|41689.3|41670.8|41630.8|168
1608726600000|2020-12-23 12:30:00|41710.8|41670.8|41795.8|41755.8|41800.8|41760.8|41710.8|41670.8|78
1608726900000|2020-12-23 12:35:00|41794.3|41754.3|41770.8|41730.8|41795.8|41755.8|41742.3|41702.3|37
1608727200000|2020-12-23 12:40:00|41769.3|41729.3|41815.8|41775.8|41820.8|41780.8|41769.3|41729.3|7
1608727500000|2020-12-23 12:45:00|41810.8|41770.8|41807.3|41767.3|41835.8|41795.8|41787.3|41747.3|23
1608727800000|2020-12-23 12:50:00|41800.8|41760.8|41830.8|41790.8|41871.2|41831.2|41800.8|41760.8|49
1608728100000|2020-12-23 12:55:00|41840.8|41800.8|41810.8|41770.8|41847.3|41807.3|41800.8|41760.8|110
1608728400000|2020-12-23 13:00:00|41812.3|41772.3|41942.7|41902.7|41967.7|41927.7|41810.8|41770.8|99
1608728700000|2020-12-23 13:05:00|41937.7|41897.7|42012.3|41972.3|42027.3|41987.3|41907.3|41867.3|129
1608729000000|2020-12-23 13:10:00|41997.3|41957.3|42017.7|41977.7|42064.6|42024.6|41997.3|41957.3|160
1608729300000|2020-12-23 13:15:00|42022.7|41982.7|41974.6|41934.6|42031.1|41991.1|41936.1|41896.1|117
1608729600000|2020-12-23 13:20:00|41980.7|41940.7|41976.1|41936.1|42009.5|41969.5|41964.5|41924.5|68
1608729900000|2020-12-23 13:25:00|41979.5|41939.5|41986.1|41946.1|41991.5|41951.5|41964.5|41924.5|106
1608730200000|2020-12-23 13:30:00|41974.5|41934.5|41966.4|41926.4|41991.4|41951.4|41759.5|41719.5|95
1608730500000|2020-12-23 13:35:00|41971.4|41931.4|41966.4|41926.4|41998|41958|41931.4|41891.4|39
1608730800000|2020-12-23 13:40:00|41971.4|41931.4|41964.5|41924.5|41983|41943|41884.5|41844.5|180
1608733800000|2020-12-23 14:30:00|41947.8|41907.8|42024.4|41984.4|42024.4|41984.4|41754.4|41714.4|512
1608734100000|2020-12-23 14:35:00|42027.8|41987.8|42034.4|41994.4|42060.9|42020.9|41967.8|41927.8|235
1608734400000|2020-12-23 14:40:00|42037.8|41997.8|42054.3|42014.3|42080.9|42040.9|42030.9|41990.9|728
1608734700000|2020-12-23 14:45:00|42055.9|42015.9|41907.4|41867.4|42072.8|42032.8|41897.4|41857.4|1077
1608735000000|2020-12-23 14:50:00|41912.4|41872.4|41920.5|41880.5|41954|41914|41877.4|41837.4|504
1608735300000|2020-12-23 14:55:00|41927.1|41887.1|41994.3|41954.3|41997.7|41957.7|41927.1|41887.1|233
1608735600000|2020-12-23 15:00:00|41989.3|41949.3|42035.8|41995.8|42059.3|42019.3|41984.3|41944.3|187
1608735900000|2020-12-23 15:05:00|42034.3|41994.3|42132.7|42092.7|42167.7|42127.7|42032.7|41992.7|338
1608736200000|2020-12-23 15:10:00|42134.3|42094.3|42239.6|42199.6|42247.7|42207.7|42111.2|42071.2|230
1608736500000|2020-12-23 15:15:00|42231.2|42191.2|42179.6|42139.6|42244.6|42204.6|42171.5|42131.5|267
1608736800000|2020-12-23 15:20:00|42184.6|42144.6|42118|42078|42188|42148|42098|42058|320
1608737100000|2020-12-23 15:25:00|42114.6|42074.6|42103|42063|42148|42108|42084.6|42044.6|180
1608737400000|2020-12-23 15:30:00|42098|42058|42094.5|42054.5|42124.6|42084.6|42084.5|42044.5|290
1608737700000|2020-12-23 15:35:00|42098|42058|42114.9|42074.9|42131.4|42091.4|42074.5|42034.5|723
1608738000000|2020-12-23 15:40:00|42116.4|42076.4|42076.4|42036.4|42116.4|42076.4|42068.3|42028.3|255
1608738300000|2020-12-23 15:45:00|42074.8|42034.8|42054.8|42014.8|42094.8|42054.8|42054.8|42014.8|300
1608738600000|2020-12-23 15:50:00|42061.4|42021.4|42113.2|42073.2|42146.7|42106.7|42059.8|42019.8|138
1608738900000|2020-12-23 15:55:00|42118.2|42078.2|42108.2|42068.2|42128.2|42088.2|42096.7|42056.7|48
1608739200000|2020-12-23 16:00:00|42106.7|42066.7|42168.2|42128.2|42171.3|42131.3|42106.7|42066.7|331
1608739500000|2020-12-23 16:05:00|42178.2|42138.2|42175.1|42135.1|42218.2|42178.2|42161.6|42121.6|249
1608739800000|2020-12-23 16:10:00|42185.1|42145.1|42218.2|42178.2|42218.2|42178.2|42178.2|42138.2|232
1608740100000|2020-12-23 16:15:00|42213.2|42173.2|42208.2|42168.2|42255.1|42215.1|42191.6|42151.6|122
1608740400000|2020-12-23 16:20:00|42211.6|42171.6|42245|42205|42251.6|42211.6|42191.6|42151.6|244
1608740700000|2020-12-23 16:25:00|42246.6|42206.6|42184.7|42144.7|42258.1|42218.1|42174.7|42134.7|183
1608741000000|2020-12-23 16:30:00|42178.1|42138.1|42081.6|42041.6|42188.1|42148.1|42081.6|42041.6|132
1608741300000|2020-12-23 16:35:00|42081.5|42041.5|42051.5|42011.5|42098.1|42058.1|42051.5|42011.5|126
1608741600000|2020-12-23 16:40:00|42055|42015|42018.1|41978.1|42058.1|42018.1|42018.1|41978.1|255
1608741900000|2020-12-23 16:45:00|42021.5|41981.5|42051.5|42011.5|42063.1|42023.1|42008.1|41968.1|380
1608742200000|2020-12-23 16:50:00|42048.1|42008.1|42111.5|42071.5|42128|42088|42031.5|41991.5|235
1608742500000|2020-12-23 16:55:00|42113|42073|42101.5|42061.5|42118|42078|42091.5|42051.5|171
1608742800000|2020-12-23 17:00:00|42103|42063|42171.4|42131.4|42186.4|42146.4|42098|42058|272
1608743100000|2020-12-23 17:05:00|42173|42133|42151.4|42111.4|42181.4|42141.4|42131.4|42091.4|160
1608743400000|2020-12-23 17:10:00|42154.9|42114.9|42168|42128|42211.4|42171.4|42151.4|42111.4|36
1608743700000|2020-12-23 17:15:00|42171.4|42131.4|42168.3|42128.3|42204.8|42164.8|42164.8|42124.8|220
1608744000000|2020-12-23 17:20:00|42171.7|42131.7|42158.2|42118.2|42201.7|42161.7|42134.8|42094.8|115
1608744300000|2020-12-23 17:25:00|42163.2|42123.2|42174.8|42134.8|42191.4|42151.4|42156.4|42116.4|51
1608744600000|2020-12-23 17:30:00|42179.8|42139.8|42166.6|42126.6|42213.2|42173.2|42164.8|42124.8|337
1608744900000|2020-12-23 17:35:00|42171.6|42131.6|42051.6|42011.6|42181.6|42141.6|42044.8|42004.8|700
1608745200000|2020-12-23 17:40:00|42038.2|41998.2|42034.7|41994.7|42041.6|42001.6|42001.6|41961.6|190
1608745500000|2020-12-23 17:45:00|42038.2|41998.2|42005|41965|42054.7|42014.7|41996.6|41956.6|339
1608745800000|2020-12-23 17:50:00|42006.6|41966.6|42013.4|41973.4|42028.4|41988.4|41988.4|41948.4|605
1608746100000|2020-12-23 17:55:00|42016.8|41976.8|42021.8|41981.8|42045.3|42005.3|42016.8|41976.8|307
1608746400000|2020-12-23 18:00:00|42026.8|41986.8|42051.8|42011.8|42071.8|42031.8|42026.8|41986.8|225
1608746700000|2020-12-23 18:05:00|42053.4|42013.4|42091.8|42051.8|42108.6|42068.6|42050.2|42010.2|503
1608747000000|2020-12-23 18:10:00|42100.2|42060.2|42098.3|42058.3|42123.3|42083.3|42081.8|42041.8|121
1608747300000|2020-12-23 18:15:00|42101.8|42061.8|42111.7|42071.7|42141.8|42101.8|42098.3|42058.3|102
1608747600000|2020-12-23 18:20:00|42114.9|42074.9|42101.7|42061.7|42138.3|42098.3|42100.1|42060.1|44
1608747900000|2020-12-23 18:25:00|42100.1|42060.1|42098.3|42058.3|42106.7|42066.7|42066.7|42026.7|88
1608748200000|2020-12-23 18:30:00|42095.1|42055.1|42098.3|42058.3|42098.3|42058.3|42038.3|41998.3|99
1608748500000|2020-12-23 18:35:00|42101.7|42061.7|42061.7|42021.7|42108.3|42068.3|42046.7|42006.7|95
1608748800000|2020-12-23 18:40:00|42064.8|42024.8|42101.6|42061.6|42101.6|42061.6|42041.6|42001.6|126
1608749100000|2020-12-23 18:45:00|42098.2|42058.2|41986.6|41946.6|42101.6|42061.6|41971.6|41931.6|170
1608749400000|2020-12-23 18:50:00|41991.6|41951.6|42021.6|41981.6|42041.6|42001.6|41985|41945|258
1608749700000|2020-12-23 18:55:00|42023.2|41983.2|42001.6|41961.6|42041.6|42001.6|42001.6|41961.6|86
1608750000000|2020-12-23 19:00:00|42011.6|41971.6|41990|41950|42018.1|41978.1|41971.6|41931.6|259
1608750300000|2020-12-23 19:05:00|41988.4|41948.4|41998.6|41958.6|42012.1|41972.1|41975|41935|940
1608750600000|2020-12-23 19:10:00|41993.6|41953.6|42065.4|42025.4|42081.8|42041.8|41993.6|41953.6|924
1608750900000|2020-12-23 19:15:00|42070.4|42030.4|42060.2|42020.2|42095.4|42055.4|42036.8|41996.8|579
1608771600000|2020-12-24 01:00:00|42087.1|42047.1|42075.2|42035.2|42123.6|42083.6|42022|41982|134
1608771900000|2020-12-24 01:05:00|42073.6|42033.6|42108.6|42068.6|42135.2|42095.2|42063.6|42023.6|23
1608772200000|2020-12-24 01:10:00|42106.9|42066.9|42168.5|42128.5|42168.5|42128.5|42088.5|42048.5|9
1608772500000|2020-12-24 01:15:00|42171.9|42131.9|42148.5|42108.5|42191.9|42151.9|42143.5|42103.5|9
1608772800000|2020-12-24 01:20:00|42145.1|42105.1|42103.5|42063.5|42153.5|42113.5|42103.5|42063.5|0
1608773100000|2020-12-24 01:25:00|42105.1|42065.1|42095.1|42055.1|42123.5|42083.5|42091.8|42051.8|0
1608773400000|2020-12-24 01:30:00|42093.5|42053.5|42065.2|42025.2|42095.1|42055.1|42036.7|41996.7|36
1608773700000|2020-12-24 01:35:00|42061.8|42021.8|42091.8|42051.8|42101.8|42061.8|42061.8|42021.8|0
1608774000000|2020-12-24 01:40:00|42090.2|42050.2|42031.8|41991.8|42100.2|42060.2|42020.1|41980.1|14
1608774300000|2020-12-24 01:45:00|42036.8|41996.8|42063.4|42023.4|42080|42040|42036.8|41996.8|6
1608774600000|2020-12-24 01:50:00|42068.2|42028.2|42035|41995|42075|42035|42028.4|41988.4|1
1608774900000|2020-12-24 01:55:00|42033.3|41993.3|42033.3|41993.3|42045|42005|42023.3|41983.3|0
1608775200000|2020-12-24 02:00:00|42028.3|41988.3|42048.3|42008.3|42073.3|42033.3|42026.7|41986.7|2
1608775500000|2020-12-24 02:05:00|42043.3|42003.3|42068.3|42028.3|42079.9|42039.9|42043.3|42003.3|3
1608775800000|2020-12-24 02:10:00|42063.3|42023.3|42048.3|42008.3|42063.3|42023.3|42043.3|42003.3|4
1608776100000|2020-12-24 02:15:00|42043.3|42003.3|42043.2|42003.2|42053.2|42013.2|42043.2|42003.2|0
1608776400000|2020-12-24 02:20:00|42044.9|42004.9|42084.8|42044.8|42084.8|42044.8|42043.2|42003.2|1
1608776700000|2020-12-24 02:25:00|42083.2|42043.2|42083.2|42043.2|42103.2|42063.2|42069.8|42029.8|40
1608777000000|2020-12-24 02:30:00|42104.9|42064.9|42119.9|42079.9|42134.9|42094.9|42099.9|42059.9|8
1608777300000|2020-12-24 02:35:00|42126.5|42086.5|42131.6|42091.6|42139.9|42099.9|42119.9|42079.9|50
1608777600000|2020-12-24 02:40:00|42128.2|42088.2|42123.2|42083.2|42139.9|42099.9|42113.2|42073.2|0
1608777900000|2020-12-24 02:45:00|42124.9|42084.9|42153.2|42113.2|42163.2|42123.2|42118.2|42078.2|0
1608778200000|2020-12-24 02:50:00|42151.6|42111.6|42113.2|42073.2|42153.2|42113.2|42083.2|42043.2|2
1608778500000|2020-12-24 02:55:00|42111.5|42071.5|42108.2|42068.2|42119.8|42079.8|42099.8|42059.8|0
1608778800000|2020-12-24 03:00:00|42104.8|42064.8|42129.8|42089.8|42134.8|42094.8|42103.1|42063.1|0
1608779100000|2020-12-24 03:05:00|42128.1|42088.1|42104.7|42064.7|42151.4|42111.4|42104.7|42064.7|4
1608779400000|2020-12-24 03:10:00|42114.7|42074.7|42134.7|42094.7|42134.7|42094.7|42103.1|42063.1|0
1608779700000|2020-12-24 03:15:00|42133.1|42093.1|42171.4|42131.4|42174.7|42134.7|42133.1|42093.1|0
1608780000000|2020-12-24 03:20:00|42178.1|42138.1|42163|42123|42178.1|42138.1|42143|42103|2
1608780300000|2020-12-24 03:25:00|42164.7|42124.7|42164.6|42124.6|42164.7|42124.7|42151.4|42111.4|0
1608780600000|2020-12-24 03:30:00|42191.4|42151.4|42176.3|42136.3|42191.4|42151.4|42171.3|42131.3|16
1608780900000|2020-12-24 03:35:00|42171.3|42131.3|42151.3|42111.3|42171.3|42131.3|42136.3|42096.3|0
1608781200000|2020-12-24 03:40:00|42153|42113|42161.3|42121.3|42162.9|42122.9|42146.3|42106.3|0
1608781500000|2020-12-24 03:45:00|42156.3|42116.3|42176.3|42136.3|42184.6|42144.6|42156.3|42116.3|0
1608781800000|2020-12-24 03:50:00|42179.6|42139.6|42176.2|42136.2|42181.3|42141.3|42176.2|42136.2|0
1608782100000|2020-12-24 03:55:00|42181.2|42141.2|42181.2|42141.2|42187.9|42147.9|42171.2|42131.2|0
1608782400000|2020-12-24 04:00:00|42182.9|42142.9|42181.2|42141.2|42196.2|42156.2|42176.2|42136.2|0
1608782700000|2020-12-24 04:05:00|42182.8|42142.8|42196.2|42156.2|42201.2|42161.2|42176.2|42136.2|0
1608783000000|2020-12-24 04:10:00|42186.2|42146.2|42181.1|42141.1|42191.2|42151.2|42172.8|42132.8|33
1608783300000|2020-12-24 04:15:00|42177.8|42137.8|42156.1|42116.1|42179.5|42139.5|42156.1|42116.1|1
1608783600000|2020-12-24 04:20:00|42146.1|42106.1|42157.7|42117.7|42161.1|42121.1|42129.5|42089.5|0
1608783900000|2020-12-24 04:25:00|42152.7|42112.7|42172.7|42132.7|42177.7|42137.7|42152.7|42112.7|0
1608784200000|2020-12-24 04:30:00|42194.4|42154.4|42216|42176|42222.7|42182.7|42194.4|42154.4|39
1608784500000|2020-12-24 04:35:00|42221|42181|42214.4|42174.4|42226|42186|42209.4|42169.4|1
1608784800000|2020-12-24 04:40:00|42209.4|42169.4|42201|42161|42214.4|42174.4|42196|42156|0
1608785100000|2020-12-24 04:45:00|42197.6|42157.6|42142.4|42102.4|42199.3|42159.3|42135.8|42095.8|230
1608785400000|2020-12-24 04:50:00|42140.8|42100.8|42140.8|42100.8|42147.4|42107.4|42139.1|42099.1|1
1608785700000|2020-12-24 04:55:00|42137.4|42097.4|42122.4|42082.4|42142.4|42102.4|42122.4|42082.4|1
1608786000000|2020-12-24 05:00:00|42112.4|42072.4|42137.4|42097.4|42142.4|42102.4|42112.4|42072.4|3
1608786300000|2020-12-24 05:05:00|42134|42094|42140.7|42100.7|42147.3|42107.3|42132.3|42092.3|0
1608786600000|2020-12-24 05:10:00|42145.7|42105.7|42142.3|42102.3|42152.3|42112.3|42140.7|42100.7|5
1608786900000|2020-12-24 05:15:00|42147.3|42107.3|42172.3|42132.3|42172.3|42132.3|42142.3|42102.3|95
1608787200000|2020-12-24 05:20:00|42170.7|42130.7|42172.3|42132.3|42182.3|42142.3|42162.3|42122.3|1
1608787500000|2020-12-24 05:25:00|42175.6|42135.6|42177.3|42137.3|42177.3|42137.3|42175.6|42135.6|0
1608787800000|2020-12-24 05:30:00|42190.6|42150.6|42155.6|42115.6|42192.3|42152.3|42147.2|42107.2|9
1608788100000|2020-12-24 05:35:00|42150.6|42110.6|42172.2|42132.2|42172.2|42132.2|42147.2|42107.2|0
1608788400000|2020-12-24 05:40:00|42170.6|42130.6|42170.6|42130.6|42180.6|42140.6|42162.2|42122.2|0
1608788700000|2020-12-24 05:45:00|42170.5|42130.5|42150.5|42110.5|42170.5|42130.5|42142.2|42102.2|0
1608789000000|2020-12-24 05:50:00|42145.5|42105.5|42170.5|42130.5|42177.2|42137.2|42145.5|42105.5|1
1608789300000|2020-12-24 05:55:00|42165.5|42125.5|42170.5|42130.5|42170.5|42130.5|42157.1|42117.1|2
1608789600000|2020-12-24 06:00:00|42165.5|42125.5|42165.5|42125.5|42172.1|42132.1|42155.5|42115.5|11
1608789900000|2020-12-24 06:05:00|42160.5|42120.5|42145.4|42105.4|42165.5|42125.5|42125.5|42085.5|15
1608790200000|2020-12-24 06:10:00|42150.4|42110.4|42130.4|42090.4|42150.4|42110.4|42117.1|42077.1|5
1608790500000|2020-12-24 06:15:00|42132.1|42092.1|42127.1|42087.1|42132.1|42092.1|42112.1|42072.1|0
1608790800000|2020-12-24 06:20:00|42122.1|42082.1|42142|42102|42152.1|42112.1|42122.1|42082.1|11
1608791100000|2020-12-24 06:25:00|42137|42097|42112|42072|42143.7|42103.7|42097|42057|0
1608791400000|2020-12-24 06:30:00|42127|42087|42122|42082|42137|42097|42115.4|42075.4|45
1608791700000|2020-12-24 06:35:00|42120.3|42080.3|42102|42062|42132|42092|42087|42047|2
1608792000000|2020-12-24 06:40:00|42098.6|42058.6|42128.6|42088.6|42128.6|42088.6|42097|42057|0
1608792300000|2020-12-24 06:45:00|42122|42082|42131.9|42091.9|42133.6|42093.6|42107|42067|0
1608792600000|2020-12-24 06:50:00|42133.6|42093.6|42136.9|42096.9|42146.9|42106.9|42131.9|42091.9|11
1608792900000|2020-12-24 06:55:00|42141.9|42101.9|42131.9|42091.9|42143.6|42103.6|42126.9|42086.9|2
1608793200000|2020-12-24 07:00:00|42136.9|42096.9|42191.9|42151.9|42191.9|42151.9|42121.9|42081.9|10
1608793500000|2020-12-24 07:05:00|42195.2|42155.2|42200.2|42160.2|42231.9|42191.9|42191.9|42151.9|55
1608793800000|2020-12-24 07:10:00|42201.9|42161.9|42215.2|42175.2|42230.2|42190.2|42200.2|42160.2|3
1608794100000|2020-12-24 07:15:00|42218.5|42178.5|42201.8|42161.8|42220.2|42180.2|42191.8|42151.8|2
1608794400000|2020-12-24 07:20:00|42200.2|42160.2|42178.5|42138.5|42205.2|42165.2|42161.8|42121.8|28
1608794700000|2020-12-24 07:25:00|42180.1|42140.1|42190.1|42150.1|42198.5|42158.5|42178.5|42138.5|18
1608795000000|2020-12-24 07:30:00|42198.5|42158.5|42178.4|42138.4|42198.5|42158.5|42178.4|42138.4|3
1608795300000|2020-12-24 07:35:00|42168.4|42128.4|42165.1|42125.1|42173.4|42133.4|42165.1|42125.1|2
1608795600000|2020-12-24 07:40:00|42161.8|42121.8|42148.4|42108.4|42161.8|42121.8|42131.8|42091.8|5
1608795900000|2020-12-24 07:45:00|42153.4|42113.4|42141.7|42101.7|42153.4|42113.4|42135.1|42095.1|7
1608796200000|2020-12-24 07:50:00|42148.4|42108.4|42168.4|42128.4|42170|42130|42148.4|42108.4|0
1608796500000|2020-12-24 07:55:00|42168.3|42128.3|42155|42115|42168.3|42128.3|42155|42115|1
1608796800000|2020-12-24 08:00:00|42168.3|42128.3|42153.3|42113.3|42168.3|42128.3|42148.3|42108.3|13
1608797100000|2020-12-24 08:05:00|42156.7|42116.7|42168.3|42128.3|42178.3|42138.3|42151.7|42111.7|34
1608797400000|2020-12-24 08:10:00|42165|42125|42138.3|42098.3|42165|42125|42138.3|42098.3|33
1608797700000|2020-12-24 08:15:00|42148.3|42108.3|42134.9|42094.9|42154.9|42114.9|42134.9|42094.9|4
1608798000000|2020-12-24 08:20:00|42131.6|42091.6|42141.6|42101.6|42156.6|42116.6|42131.6|42091.6|14
1608798300000|2020-12-24 08:25:00|42154.9|42114.9|42143.2|42103.2|42174.9|42134.9|42139.9|42099.9|34
1608798600000|2020-12-24 08:30:00|42148.2|42108.2|42139.9|42099.9|42148.2|42108.2|42128.2|42088.2|0
1608798900000|2020-12-24 08:35:00|42138.2|42098.2|42159.8|42119.8|42159.8|42119.8|42133.2|42093.2|0
1608799200000|2020-12-24 08:40:00|42164.8|42124.8|42208.2|42168.2|42208.2|42168.2|42164.8|42124.8|2
1608799500000|2020-12-24 08:45:00|42203.2|42163.2|42238.1|42198.1|42238.1|42198.1|42199.8|42159.8|79
1608799800000|2020-12-24 08:50:00|42236.5|42196.5|42243.1|42203.1|42254.8|42214.8|42219.8|42179.8|53
1608800100000|2020-12-24 08:55:00|42238.1|42198.1|42243.1|42203.1|42244.8|42204.8|42221.4|42181.4|0
1608800400000|2020-12-24 09:00:00|42244.7|42204.7|42251.4|42211.4|42254.7|42214.7|42241.4|42201.4|0
1608800700000|2020-12-24 09:05:00|42249.7|42209.7|42251.4|42211.4|42259.7|42219.7|42248.1|42208.1|0
1608801000000|2020-12-24 09:10:00|42248|42208|42233|42193|42251.4|42211.4|42221.4|42181.4|7
1608801300000|2020-12-24 09:15:00|42234.7|42194.7|42248|42208|42261.3|42221.3|42234.7|42194.7|1
1608801600000|2020-12-24 09:20:00|42253|42213|42274.6|42234.6|42274.6|42234.6|42248|42208|4
1608801900000|2020-12-24 09:25:00|42268|42228|42307.9|42267.9|42312.9|42272.9|42262.9|42222.9|53
1608802200000|2020-12-24 09:30:00|42309.6|42269.6|42384.6|42344.6|42386.3|42346.3|42307.9|42267.9|105
1608802500000|2020-12-24 09:35:00|42391.3|42351.3|42409.6|42369.6|42412.9|42372.9|42371.3|42331.3|26
1608802800000|2020-12-24 09:40:00|42414.6|42374.6|42402.9|42362.9|42419.6|42379.6|42384.6|42344.6|9
1608803100000|2020-12-24 09:45:00|42404.5|42364.5|42404.5|42364.5|42414.5|42374.5|42392.9|42352.9|8
1608803400000|2020-12-24 09:50:00|42402.8|42362.8|42411.1|42371.1|42414.5|42374.5|42397.8|42357.8|61
1608803700000|2020-12-24 09:55:00|42409.5|42369.5|42416.1|42376.1|42421.1|42381.1|42409.5|42369.5|54
1608804000000|2020-12-24 10:00:00|42411.1|42371.1|42361.1|42321.1|42414.4|42374.4|42357.8|42317.8|27
1608804300000|2020-12-24 10:05:00|42357.8|42317.8|42356.1|42316.1|42357.8|42317.8|42331.1|42291.1|0
1608804600000|2020-12-24 10:10:00|42357.8|42317.8|42361.1|42321.1|42362.7|42322.7|42351.1|42311.1|1
1608804900000|2020-12-24 10:15:00|42362.7|42322.7|42374.3|42334.3|42376|42336|42351|42311|7
1608805200000|2020-12-24 10:20:00|42382.7|42342.7|42427.7|42387.7|42427.7|42387.7|42381|42341|12
1608805500000|2020-12-24 10:25:00|42431|42391|42401|42361|42434.3|42394.3|42397.7|42357.7|1
1608805800000|2020-12-24 10:30:00|42397.7|42357.7|42386|42346|42407.7|42367.7|42371|42331|0
1608806100000|2020-12-24 10:35:00|42382.6|42342.6|42400.9|42360.9|42400.9|42360.9|42379.3|42339.3|0
1608806400000|2020-12-24 10:40:00|42399.3|42359.3|42385.9|42345.9|42414.2|42374.2|42384.2|42344.2|0
1608806700000|2020-12-24 10:45:00|42379.2|42339.2|42340.9|42300.9|42384.2|42344.2|42339.2|42299.2|3
1608807000000|2020-12-24 10:50:00|42339.2|42299.2|42277.5|42237.5|42340.9|42300.9|42267.5|42227.5|4
1608807300000|2020-12-24 10:55:00|42275.8|42235.8|42312.5|42272.5|42317.5|42277.5|42267.5|42227.5|0
1608807600000|2020-12-24 11:00:00|42317.5|42277.5|42300.8|42260.8|42327.5|42287.5|42300.8|42260.8|5
1608807900000|2020-12-24 11:05:00|42287.4|42247.4|42307.4|42267.4|42307.4|42267.4|42272.4|42232.4|5
1608808200000|2020-12-24 11:10:00|42317.4|42277.4|42327.4|42287.4|42327.4|42287.4|42297.4|42257.4|8
1608808500000|2020-12-24 11:15:00|42325.7|42285.7|42327.4|42287.4|42334.1|42294.1|42302.4|42262.4|1
1608808800000|2020-12-24 11:20:00|42329.1|42289.1|42332.4|42292.4|42367.4|42327.4|42322.4|42282.4|1
1608809100000|2020-12-24 11:25:00|42327.4|42287.4|42317.3|42277.3|42337.3|42297.3|42317.3|42277.3|9
1608809400000|2020-12-24 11:30:00|42320.6|42280.6|42349|42309|42349|42309|42320.6|42280.6|1
1608809700000|2020-12-24 11:35:00|42347.3|42307.3|42337.3|42297.3|42364|42324|42322.3|42282.3|1
1608810000000|2020-12-24 11:40:00|42335.6|42295.6|42267.3|42227.3|42337.3|42297.3|42250.6|42210.6|8
1608810300000|2020-12-24 11:45:00|42262.3|42222.3|42232.2|42192.2|42267.2|42227.2|42225.5|42185.5|4
1608810600000|2020-12-24 11:50:00|42245.5|42205.5|42247.2|42207.2|42277.2|42237.2|42242.2|42202.2|9
1608810900000|2020-12-24 11:55:00|42245.5|42205.5|42237.2|42197.2|42257.2|42217.2|42232.2|42192.2|5
1608811200000|2020-12-24 12:00:00|42227.2|42187.2|42227.2|42187.2|42247.2|42207.2|42177.2|42137.2|2
1608811500000|2020-12-24 12:05:00|42222.2|42182.2|42197.1|42157.1|42227.2|42187.2|42180.5|42140.5|7
1608811800000|2020-12-24 12:10:00|42195.4|42155.4|42147.1|42107.1|42195.4|42155.4|42090.4|42050.4|8
1608812100000|2020-12-24 12:15:00|42157.1|42117.1|42207.1|42167.1|42222.1|42182.1|42157.1|42117.1|104
1608812400000|2020-12-24 12:20:00|42193.8|42153.8|42227.1|42187.1|42227.1|42187.1|42178.8|42138.8|41
1608812700000|2020-12-24 12:25:00|42222.1|42182.1|42287|42247|42290.4|42250.4|42222.1|42182.1|4
1608813000000|2020-12-24 12:30:00|42282|42242|42258.7|42218.7|42285.3|42245.3|42255.3|42215.3|1
1608813300000|2020-12-24 12:35:00|42262|42222|42212|42172|42262|42222|42212|42172|10
1608813600000|2020-12-24 12:40:00|42207|42167|42165.3|42125.3|42207|42167|42142|42102|2
1608813900000|2020-12-24 12:45:00|42167|42127|42225.2|42185.2|42225.2|42185.2|42167|42127|1
1608814200000|2020-12-24 12:50:00|42221.9|42181.9|42198.6|42158.6|42243.6|42203.6|42181.9|42141.9|24
1608814500000|2020-12-24 12:55:00|42196.9|42156.9|42125.2|42085.2|42216.9|42176.9|42120.2|42080.2|10
1608814800000|2020-12-24 13:00:00|42121.9|42081.9|42116.9|42076.9|42133.6|42093.6|42105.2|42065.2|14
1608815100000|2020-12-24 13:05:00|42123.6|42083.6|42126.8|42086.8|42146.9|42106.9|42096.9|42056.9|9
1608815400000|2020-12-24 13:10:00|42125.1|42085.1|42110.2|42070.2|42125.1|42085.1|42105.2|42065.2|4
1608815700000|2020-12-24 13:15:00|42118.5|42078.5|42150.1|42110.1|42166.8|42126.8|42118.5|42078.5|28
1608816000000|2020-12-24 13:20:00|42146.8|42106.8|42118.5|42078.5|42146.8|42106.8|42115.2|42075.2|11
1608816300000|2020-12-24 13:25:00|42121.8|42081.8|42093.5|42053.5|42135.2|42095.2|42090.2|42050.2|6
1608816600000|2020-12-24 13:30:00|42086.9|42046.9|42100.1|42060.1|42106.7|42066.7|42080|42040|70
1608816900000|2020-12-24 13:35:00|42098.4|42058.4|42091.8|42051.8|42106.8|42066.8|42083.4|42043.4|20
1608817200000|2020-12-24 13:40:00|42086.8|42046.8|42148.4|42108.4|42153.4|42113.4|42083.4|42043.4|26
1608820200000|2020-12-24 14:30:00|42226.5|42186.5|42057.9|42017.9|42236.5|42196.5|41959.7|41919.7|486
1608820500000|2020-12-24 14:35:00|42059.6|42019.6|42039.6|41999.6|42167.9|42127.9|42019.6|41979.6|276
1608820800000|2020-12-24 14:40:00|42036.3|41996.3|41979.5|41939.5|42036.3|41996.3|41939.4|41899.4|179
1608821100000|2020-12-24 14:45:00|41984.5|41944.5|41949.5|41909.5|42011.2|41971.2|41942.8|41902.8|81
1608821400000|2020-12-24 14:50:00|41942.8|41902.8|41703.1|41663.1|41969.5|41929.5|41703.1|41663.1|529
1608821700000|2020-12-24 14:55:00|41713.1|41673.1|41723.2|41683.2|41729.9|41689.9|41584.9|41544.9|406
1608822000000|2020-12-24 15:00:00|41729.9|41689.9|41852.7|41812.7|41917.7|41877.7|41723.2|41683.2|353
1608822300000|2020-12-24 15:05:00|41859.4|41819.4|41847.7|41807.7|41862.7|41822.7|41822.7|41782.7|131
1608822600000|2020-12-24 15:10:00|41846|41806|41941|41901|41959.2|41919.2|41846|41806|274
1608822900000|2020-12-24 15:15:00|41946|41906|41989.2|41949.2|41989.2|41949.2|41915.8|41875.8|203
1608823200000|2020-12-24 15:20:00|41982.5|41942.5|41944.2|41904.2|41984.2|41944.2|41892.5|41852.5|57
1608823500000|2020-12-24 15:25:00|41942.5|41902.5|41902.4|41862.4|41942.5|41902.5|41882.4|41842.4|31
1608823800000|2020-12-24 15:30:00|41895.6|41855.6|41862.4|41822.4|41909.1|41869.1|41862.4|41822.4|52
1608824100000|2020-12-24 15:35:00|41852.4|41812.4|41865.8|41825.8|41879.1|41839.1|41825.8|41785.8|74
1608824400000|2020-12-24 15:40:00|41864.1|41824.1|41869.2|41829.2|41879.1|41839.1|41839.1|41799.1|27
1608824700000|2020-12-24 15:45:00|41872.5|41832.5|41840.8|41800.8|41872.5|41832.5|41809.2|41769.2|40
1608825000000|2020-12-24 15:50:00|41842.5|41802.5|41865.7|41825.7|41865.7|41825.7|41799.2|41759.2|60
1608825300000|2020-12-24 15:55:00|41872.5|41832.5|41909.1|41869.1|41915.9|41875.9|41865.7|41825.7|56
1608825600000|2020-12-24 16:00:00|41915.9|41875.9|41914|41874|41937.2|41897.2|41895.7|41855.7|307
1608825900000|2020-12-24 16:05:00|41909|41869|41933.9|41893.9|41945.7|41905.7|41889|41849|16
1608826200000|2020-12-24 16:10:00|41930.6|41890.6|41903.9|41863.9|41943.9|41903.9|41898.9|41858.9|117
1608826500000|2020-12-24 16:15:00|41905.6|41865.6|41895.4|41855.4|41912.3|41872.3|41885.4|41845.4|38
1608826800000|2020-12-24 16:20:00|41900.4|41860.4|41912.1|41872.1|41927.1|41887.1|41875.4|41835.4|45
1608827100000|2020-12-24 16:25:00|41917.1|41877.1|41915.4|41875.4|41942.1|41902.1|41900.4|41860.4|81
1608827400000|2020-12-24 16:30:00|41920.4|41880.4|41925.3|41885.3|41942.1|41902.1|41915.4|41875.4|46
1608827700000|2020-12-24 16:35:00|41932.1|41892.1|41942|41902|41960.3|41920.3|41925.3|41885.3|97
1608828000000|2020-12-24 16:40:00|41943.8|41903.8|41952|41912|41962|41922|41925.3|41885.3|26
1608828300000|2020-12-24 16:45:00|41948.7|41908.7|41942|41902|41953.7|41913.7|41938.7|41898.7|29
1608828600000|2020-12-24 16:50:00|41938.7|41898.7|41861.9|41821.9|41938.7|41898.7|41848.7|41808.7|84
1608828900000|2020-12-24 16:55:00|41860.2|41820.2|41886.7|41846.7|41901.8|41861.8|41855.2|41815.2|358
1608829200000|2020-12-24 17:00:00|41883.5|41843.5|41901.7|41861.7|41901.7|41861.7|41868.5|41828.5|15
1608829500000|2020-12-24 17:05:00|41898.4|41858.4|41906.7|41866.7|41926.7|41886.7|41888.4|41848.4|93
1608829800000|2020-12-24 17:10:00|41908.4|41868.4|41861.6|41821.6|41913.4|41873.4|41858.4|41818.4|56
1608830100000|2020-12-24 17:15:00|41858.4|41818.4|41858.3|41818.3|41875.1|41835.1|41848.4|41808.4|62
1608830400000|2020-12-24 17:20:00|41856.6|41816.6|41828.3|41788.3|41860.1|41820.1|41823.3|41783.3|9
1608830700000|2020-12-24 17:25:00|41826.6|41786.6|41828.3|41788.3|41838.3|41798.3|41805|41765|48
1608831000000|2020-12-24 17:30:00|41818.3|41778.3|41738.3|41698.3|41830|41790|41731.5|41691.5|83
1608831300000|2020-12-24 17:35:00|41740|41700|41778.2|41738.2|41781.5|41741.5|41738.2|41698.2|37
1608831600000|2020-12-24 17:40:00|41781.5|41741.5|41821.5|41781.5|41821.5|41781.5|41778.2|41738.2|67
1608831900000|2020-12-24 17:45:00|41811.5|41771.5|41791.4|41751.4|41821.5|41781.5|41773.2|41733.2|130
1608832200000|2020-12-24 17:50:00|41788.2|41748.2|41718.1|41678.1|41791.4|41751.4|41701.6|41661.6|282
1608832500000|2020-12-24 17:55:00|41721.4|41681.4|41551.6|41511.6|41768.1|41728.1|41538.1|41498.1|512
1608832800000|2020-12-24 18:00:00|41549.8|41509.8|41693.3|41573.3|41754.8|41711.4|41549.8|41509.8|480
1609117200000|2020-12-28 01:00:00|42130|42090|42259.5|42219.5|42314.5|42274.5|42079.5|42039.5|548
1609117500000|2020-12-28 01:05:00|42264.5|42224.5|42114.4|42074.4|42311.7|42271.7|42104.4|42064.4|287
1609117800000|2020-12-28 01:10:00|42111.7|42071.7|42042.1|42002.1|42137.6|42097.6|42022.1|41982.1|259
1609118100000|2020-12-28 01:15:00|42029.3|41989.3|42119.3|42079.3|42122.1|42082.1|41972.1|41932.1|165
1609118400000|2020-12-28 01:20:00|42117.1|42077.1|42209.3|42169.3|42219.8|42179.8|42112.1|42072.1|103
1609118700000|2020-12-28 01:25:00|42204.8|42164.8|42177.5|42137.5|42217|42177|42130.2|42090.2|108
1609119000000|2020-12-28 01:30:00|42182.5|42142.5|42204.7|42164.7|42209.7|42169.7|42162.5|42122.5|26
1609119300000|2020-12-28 01:35:00|42194.7|42154.7|42192.4|42152.4|42202.4|42162.4|42162.4|42122.4|29
1609119600000|2020-12-28 01:40:00|42190.2|42150.2|42172.4|42132.4|42194.7|42154.7|42162.4|42122.4|49
1609119900000|2020-12-28 01:45:00|42170.1|42130.1|42137.4|42097.4|42174.7|42134.7|42129.6|42089.6|58
1609120200000|2020-12-28 01:50:00|42134.6|42094.6|42202.4|42162.4|42204.6|42164.6|42124.6|42084.6|61
1609120500000|2020-12-28 01:55:00|42197.4|42157.4|42217.8|42177.8|42230.1|42190.1|42197.4|42157.4|30
1609120800000|2020-12-28 02:00:00|42215.5|42175.5|42210|42170|42230|42190|42187.8|42147.8|15
1609121100000|2020-12-28 02:05:00|42207.8|42167.8|42202.7|42162.7|42232.8|42192.8|42202.7|42162.7|53
1609121400000|2020-12-28 02:10:00|42205|42165|42197.7|42157.7|42207.7|42167.7|42187.7|42147.7|15
1609121700000|2020-12-28 02:15:00|42200|42160|42240|42200|42245|42205|42200|42160|13
1609122000000|2020-12-28 02:20:00|42242.7|42202.7|42232.7|42192.7|42247.7|42207.7|42230|42190|19
1609122300000|2020-12-28 02:25:00|42235.4|42195.4|42227.6|42187.6|42264.9|42224.9|42217.6|42177.6|60
1609122600000|2020-12-28 02:30:00|42235.4|42195.4|42245.3|42205.3|42259.9|42219.9|42232.6|42192.6|17
1609122900000|2020-12-28 02:35:00|42247.6|42207.6|42225.3|42185.3|42247.6|42207.6|42213|42173|18
1609123200000|2020-12-28 02:40:00|42233|42193|42230.7|42190.7|42243.5|42203.5|42225.7|42185.7|131
1609123500000|2020-12-28 02:45:00|42228|42188|42258.4|42218.4|42268.4|42228.4|42208|42168|15
1609123800000|2020-12-28 02:50:00|42260.7|42220.7|42260.7|42220.7|42280.7|42240.7|42260.7|42220.7|24
1609124100000|2020-12-28 02:55:00|42263|42223|42222.9|42182.9|42265.7|42225.7|42210.7|42170.7|24
1609124400000|2020-12-28 03:00:00|42212.9|42172.9|42182.9|42142.9|42212.9|42172.9|42167.9|42127.9|33
1609124700000|2020-12-28 03:05:00|42187.9|42147.9|42177.9|42137.9|42192.9|42152.9|42172.9|42132.9|27
1609125000000|2020-12-28 03:10:00|42170.6|42130.6|42160.6|42120.6|42170.6|42130.6|42142.9|42102.9|17
1609125300000|2020-12-28 03:15:00|42162.8|42122.8|42193.3|42153.3|42200.6|42160.6|42160.6|42120.6|19
1609125600000|2020-12-28 03:20:00|42188.3|42148.3|42183.7|42143.7|42201.4|42161.4|42175.5|42135.5|66
1609125900000|2020-12-28 03:25:00|42188.7|42148.7|42205.9|42165.9|42210.9|42170.9|42175.9|42135.9|44
1609126200000|2020-12-28 03:30:00|42203.6|42163.6|42239.1|42199.1|42259.1|42219.1|42193.6|42153.6|52
1609126500000|2020-12-28 03:35:00|42241.3|42201.3|42229|42189|42249|42209|42229|42189|82
1609126800000|2020-12-28 03:40:00|42234|42194|42246.7|42206.7|42259|42219|42234|42194|36
1609127100000|2020-12-28 03:45:00|42249|42209|42246.7|42206.7|42274|42234|42244.4|42204.4|12
1609127400000|2020-12-28 03:50:00|42239|42199|42241.6|42201.6|42249|42209|42238.9|42198.9|61
1609127700000|2020-12-28 03:55:00|42238.9|42198.9|42246.6|42206.6|42253.9|42213.9|42238.9|42198.9|4
1609128000000|2020-12-28 04:00:00|42238.9|42198.9|42268.9|42228.9|42271.2|42231.2|42238.9|42198.9|5
1609128300000|2020-12-28 04:05:00|42266.2|42226.2|42248.8|42208.8|42266.2|42226.2|42248.8|42208.8|7
1609128600000|2020-12-28 04:10:00|42251.1|42211.1|42253.8|42213.8|42256.1|42216.1|42248.8|42208.8|1
1609128900000|2020-12-28 04:15:00|42251.1|42211.1|42248.8|42208.8|42253.8|42213.8|42248.8|42208.8|1
1609129200000|2020-12-28 04:20:00|42258.8|42218.8|42271|42231|42271.1|42231.1|42253.8|42213.8|6
1609129500000|2020-12-28 04:25:00|42268.7|42228.7|42273.7|42233.7|42276|42236|42268.7|42228.7|3
1609129800000|2020-12-28 04:30:00|42276|42236|42251|42211|42276|42236|42251|42211|8
1609130100000|2020-12-28 04:35:00|42241|42201|42251|42211|42251|42211|42238.7|42198.7|2
1609130400000|2020-12-28 04:40:00|42250.9|42210.9|42250.9|42210.9|42260.9|42220.9|42243.7|42203.7|2
1609130700000|2020-12-28 04:45:00|42248.6|42208.6|42248.6|42208.6|42250.9|42210.9|42240.9|42200.9|1
1609131000000|2020-12-28 04:50:00|42250.9|42210.9|42253.2|42213.2|42255.9|42215.9|42248.6|42208.6|1
1609131300000|2020-12-28 04:55:00|42215.4|42175.4|42221.7|42181.7|42224|42184|42200.4|42160.4|22
1609131600000|2020-12-28 05:00:00|42219.4|42179.4|42226.2|42186.2|42226.2|42186.2|42214|42174|7
1609131900000|2020-12-28 05:05:00|42228.9|42188.9|42228.9|42188.9|42233.9|42193.9|42223.9|42183.9|1
1609132200000|2020-12-28 05:10:00|42231.2|42191.2|42233.9|42193.9|42233.9|42193.9|42223.9|42183.9|0
1609132500000|2020-12-28 05:15:00|42231.6|42191.6|42233.8|42193.8|42233.9|42193.9|42231.6|42191.6|1
1609132800000|2020-12-28 05:20:00|42231.1|42191.1|42243.8|42203.8|42243.8|42203.8|42231.1|42191.1|8
1609133100000|2020-12-28 05:25:00|42241.5|42201.5|42198.8|42158.8|42243.8|42203.8|42198.8|42158.8|11
1609133400000|2020-12-28 05:30:00|42196.1|42156.1|42151|42111|42196.1|42156.1|42111.1|42071.1|37
1609133700000|2020-12-28 05:35:00|42153.3|42113.3|42088.7|42048.7|42153.3|42113.3|42083.7|42043.7|79
1609134000000|2020-12-28 05:40:00|42076.4|42036.4|42051|42011|42083.7|42043.7|42051|42011|31
1609134300000|2020-12-28 05:45:00|42048.3|42008.3|42063.7|42023.7|42071|42031|42036|41996|48
1609134600000|2020-12-28 05:50:00|42058.7|42018.7|42063.6|42023.6|42070.9|42030.9|42028.6|41988.6|15
1609134900000|2020-12-28 05:55:00|42058.6|42018.6|42023.6|41983.6|42068.6|42028.6|42013.6|41973.6|14
1609135200000|2020-12-28 06:00:00|42021.3|41981.3|42050.5|42010.5|42065.9|42025.9|42021.3|41981.3|56
1609135500000|2020-12-28 06:05:00|42048.2|42008.2|42030.4|41990.4|42068.2|42028.2|42028.1|41988.1|106
1609135800000|2020-12-28 06:10:00|42028.1|41988.1|42065.8|42025.8|42070.4|42030.4|42023.1|41983.1|46
1609136100000|2020-12-28 06:15:00|42063.1|42023.1|41995.8|41955.8|42068.1|42028.1|41995.8|41955.8|30
1609136400000|2020-12-28 06:20:00|41993.5|41953.5|41943.4|41903.4|42000.8|41960.8|41943.4|41903.4|125
1609136700000|2020-12-28 06:25:00|41938.4|41898.4|41812.2|41772.2|41953.4|41913.4|41809.5|41769.5|79
1609137000000|2020-12-28 06:30:00|41814.9|41774.9|41849.5|41809.5|41867.6|41827.6|41787.2|41747.2|118
1609137300000|2020-12-28 06:35:00|41857.2|41817.2|41869.5|41829.5|41882.2|41842.2|41834.5|41794.5|19
1609137600000|2020-12-28 06:40:00|41867.2|41827.2|41909.4|41869.4|41911.7|41871.7|41859.5|41819.5|40
1609137900000|2020-12-28 06:45:00|41906.7|41866.7|41914.8|41874.8|41924.4|41884.4|41897.1|41857.1|29
1609138200000|2020-12-28 06:50:00|41912.5|41872.5|41879.4|41839.4|41912.5|41872.5|41849.4|41809.4|18
1609138500000|2020-12-28 06:55:00|41886.7|41846.7|41862.4|41822.4|41886.7|41846.7|41857.4|41817.4|13
1609138800000|2020-12-28 07:00:00|41864.7|41824.7|41902.4|41862.4|41905.1|41865.1|41864.7|41824.7|27
1609139100000|2020-12-28 07:05:00|41905.1|41865.1|41884.7|41844.7|41919.7|41879.7|41882|41842|30
1609139400000|2020-12-28 07:10:00|41882|41842|41892|41852|41894.7|41854.7|41849.3|41809.3|19
1609139700000|2020-12-28 07:15:00|41894.7|41854.7|41973.1|41933.1|41973.1|41933.1|41892|41852|78
1609140000000|2020-12-28 07:20:00|41970.4|41930.4|42012.7|41972.7|42027.7|41987.7|41960.4|41920.4|28
1609140300000|2020-12-28 07:25:00|42007.7|41967.7|41993|41953|42012.7|41972.7|41977.7|41937.7|46
1609140600000|2020-12-28 07:30:00|41990.7|41950.7|41983|41943|41990.7|41950.7|41970.3|41930.3|12
1609140900000|2020-12-28 07:35:00|41980.7|41940.7|41950.7|41910.7|41983|41943|41935.7|41895.7|8
1609141200000|2020-12-28 07:40:00|41953.4|41913.4|42008.3|41968.3|42011|41971|41953.4|41913.4|40
1609141500000|2020-12-28 07:45:00|42003.3|41963.3|41983.3|41943.3|42006|41966|41983.3|41943.3|69
1609141800000|2020-12-28 07:50:00|41981|41941|41933.3|41893.3|41983.3|41943.3|41903.3|41863.3|103
1609142100000|2020-12-28 07:55:00|41935.6|41895.6|41978.6|41938.6|41983.6|41943.6|41930.6|41890.6|30
1609142400000|2020-12-28 08:00:00|41980.9|41940.9|41953.2|41913.2|41998.2|41958.2|41948.2|41908.2|30
1609142700000|2020-12-28 08:05:00|41958.2|41918.2|41920.5|41880.5|41958.2|41918.2|41910.5|41870.5|29
1609143000000|2020-12-28 08:10:00|41923.2|41883.2|41920.4|41880.4|41970.5|41930.5|41918.1|41878.1|25
1609143300000|2020-12-28 08:15:00|41922.8|41882.8|41965.8|41925.8|41988.1|41948.1|41922.8|41882.8|54
1609143600000|2020-12-28 08:20:00|41968.1|41928.1|41975.8|41935.8|41988.1|41948.1|41958.1|41918.1|28
1609143900000|2020-12-28 08:25:00|41970.8|41930.8|41920.4|41880.4|41975.8|41935.8|41898.1|41858.1|27
1609144200000|2020-12-28 08:30:00|41923|41883|41915.7|41875.7|41955.7|41915.7|41910.3|41870.3|27
1609144500000|2020-12-28 08:35:00|41898|41858|41895.3|41855.3|41905.7|41865.7|41860.3|41820.3|84
1609144800000|2020-12-28 08:40:00|41900.3|41860.3|41915.3|41875.3|41930.3|41890.3|41900.3|41860.3|41
1609145100000|2020-12-28 08:45:00|41917.9|41877.9|41945.2|41905.2|41955.2|41915.2|41910.3|41870.3|55
1609145400000|2020-12-28 08:50:00|41947.9|41907.9|41930.2|41890.2|41947.9|41907.9|41920.6|41880.6|6
1609145700000|2020-12-28 08:55:00|41927.9|41887.9|41915.2|41875.2|41935.2|41895.2|41915.2|41875.2|14
1609146000000|2020-12-28 09:00:00|41917.8|41877.8|41890.1|41850.1|41917.8|41877.8|41885.1|41845.1|12
1609146300000|2020-12-28 09:05:00|41892.8|41852.8|41965.5|41925.5|41967.8|41927.8|41890.1|41850.1|60
1609146600000|2020-12-28 09:10:00|41960.1|41920.1|41940.4|41900.4|41977.8|41937.8|41940.4|41900.4|39
1609146900000|2020-12-28 09:15:00|41942.8|41902.8|41870|41830|41942.8|41902.8|41870|41830|64
1609147200000|2020-12-28 09:20:00|41872.7|41832.7|41872.3|41832.3|41877.7|41837.7|41859.7|41819.7|145
1609147500000|2020-12-28 09:25:00|41874.7|41834.7|41794.3|41754.3|41874.7|41834.7|41774.3|41734.3|75
1609147800000|2020-12-28 09:30:00|41791.9|41751.9|41748.2|41708.2|41808.2|41768.2|41742.8|41702.8|136
1609148100000|2020-12-28 09:35:00|41750.5|41710.5|41765.1|41725.1|41767.8|41727.8|41717.4|41677.4|71
1609148400000|2020-12-28 09:40:00|41762.8|41722.8|41772.8|41732.8|41792.8|41752.8|41755.1|41715.1|29
1609148700000|2020-12-28 09:45:00|41770.4|41730.4|41735.8|41695.8|41772.8|41732.8|41728.1|41688.1|82
1609149000000|2020-12-28 09:50:00|41733.4|41693.4|41728.1|41688.1|41745.4|41705.4|41728.1|41688.1|43
1609149300000|2020-12-28 09:55:00|41730.7|41690.7|41780.4|41740.4|41808.1|41768.1|41728.1|41688.1|52
1609149600000|2020-12-28 10:00:00|41785.4|41745.4|41775.7|41735.7|41808|41768|41773|41733|58
1609149900000|2020-12-28 10:05:00|41778|41738|41787.6|41747.6|41815|41775|41768|41728|71
1609150200000|2020-12-28 10:10:00|41790|41750|41792.6|41752.6|41792.6|41752.6|41770|41730|23
1609150500000|2020-12-28 10:15:00|41800.3|41760.3|41787.6|41747.6|41817.3|41777.3|41787.6|41747.6|22
1609150800000|2020-12-28 10:20:00|41785.3|41745.3|41755.2|41715.2|41804|41764|41755.2|41715.2|56
1609151100000|2020-12-28 10:25:00|41757.6|41717.6|41749.9|41709.9|41764.9|41724.9|41745.2|41705.2|19
1609151400000|2020-12-28 10:30:00|41752.5|41712.5|41810.5|41770.5|41810.5|41770.5|41749.9|41709.9|51
1609151700000|2020-12-28 10:35:00|41807.9|41767.9|41868.2|41828.2|41900.5|41860.5|41807.9|41767.9|161
1609152000000|2020-12-28 10:40:00|41863.2|41823.2|41840.5|41800.5|41870.8|41830.8|41835.8|41795.8|12
1609152300000|2020-12-28 10:45:00|41838.1|41798.1|41855.1|41815.1|41903.5|41863.5|41838.1|41798.1|56
1609152600000|2020-12-28 10:50:00|41852.8|41812.8|41838.1|41798.1|41872.8|41832.8|41833.1|41793.1|37
1609152900000|2020-12-28 10:55:00|41840.4|41800.4|41850.7|41810.7|41888.8|41848.8|41833.1|41793.1|38
1609153200000|2020-12-28 11:00:00|41853.4|41813.4|41850.7|41810.7|41860.7|41820.7|41840.7|41800.7|29
1609153500000|2020-12-28 11:05:00|41853|41813|41875.7|41835.7|41875.7|41835.7|41853|41813|22
1609153800000|2020-12-28 11:10:00|41870.7|41830.7|41898.3|41858.3|41898.3|41858.3|41870.7|41830.7|18
1609154100000|2020-12-28 11:15:00|41901|41861|41876|41836|41921|41881|41866|41826|18
1609154400000|2020-12-28 11:20:00|41873.6|41833.6|41883.6|41843.6|41891.3|41851.3|41871|41831|9
1609154700000|2020-12-28 11:25:00|41893.6|41853.6|41918.2|41878.2|41940.6|41900.6|41890.9|41850.9|25
1609155000000|2020-12-28 11:30:00|41920.6|41880.6|41963.9|41923.9|41981.2|41941.2|41913.2|41873.2|27
1609155300000|2020-12-28 11:35:00|41958.9|41918.9|41979.2|41939.2|41981.2|41941.2|41946.5|41906.5|20
1609155600000|2020-12-28 11:40:00|41976.5|41936.5|41919.1|41879.1|41976.5|41936.5|41901.5|41861.5|8
1609155900000|2020-12-28 11:45:00|41916.5|41876.5|41911.4|41871.4|41929.1|41889.1|41901.4|41861.4|27
1609156200000|2020-12-28 11:50:00|41909.1|41869.1|41914.1|41874.1|41934.1|41894.1|41893.8|41853.8|40
1609156500000|2020-12-28 11:55:00|41916.4|41876.4|41939|41899|41959.1|41919.1|41909.1|41869.1|29
1609156800000|2020-12-28 12:00:00|41941.7|41901.7|41949|41909|41954|41914|41929|41889|9
1609157100000|2020-12-28 12:05:00|41951.7|41911.7|42019|41979|42021.6|41981.6|41946.7|41906.7|29
1609157400000|2020-12-28 12:10:00|42016.6|41976.6|42001.9|41961.9|42019|41979|41991.6|41951.6|175
1609157700000|2020-12-28 12:15:00|42004.6|41964.6|42081.9|42041.9|42096.9|42056.9|42004.6|41964.6|111
1609158000000|2020-12-28 12:20:00|42084.5|42044.5|42076.9|42036.9|42106.9|42066.9|42071.9|42031.9|41
1609158300000|2020-12-28 12:25:00|42074.2|42034.2|42089.5|42049.5|42104.2|42064.2|42064.2|42024.2|38
1609158600000|2020-12-28 12:30:00|42086.8|42046.8|42041.8|42001.8|42101.8|42061.8|42039.1|41999.1|53
1609158900000|2020-12-28 12:35:00|42031.8|41991.8|42036.1|41996.1|42046.4|42006.4|42016.5|41976.5|63
1609159200000|2020-12-28 12:40:00|42038.5|41998.5|41993.8|41953.8|42038.8|41998.8|41976.4|41936.4|60
1609159500000|2020-12-28 12:45:00|41996.1|41956.1|42011.1|41971.1|42041.1|42001.1|41986.1|41946.1|42
1609159800000|2020-12-28 12:50:00|42013.7|41973.7|41978.7|41938.7|42028.7|41988.7|41971|41931|22
1609160100000|2020-12-28 12:55:00|41986|41946|41920.4|41880.4|41988.7|41948.7|41920.4|41880.4|101
1609160400000|2020-12-28 13:00:00|41917.7|41877.7|41867.4|41827.4|41917.7|41877.7|41837.1|41797.1|143
1609160700000|2020-12-28 13:05:00|41865.1|41825.1|41990.9|41950.9|41993.3|41953.3|41850|41810|74
1609161000000|2020-12-28 13:10:00|42008.3|41968.3|42015.6|41975.6|42033|41993|41995.6|41955.6|106
1609161300000|2020-12-28 13:15:00|42010.6|41970.6|42025.6|41985.6|42060.3|42020.3|41997.9|41957.9|116
1609161600000|2020-12-28 13:20:00|42022.9|41982.9|41942.6|41902.6|42035.3|41995.3|41942.6|41902.6|74
1609161900000|2020-12-28 13:25:00|41932.6|41892.6|41932.6|41892.6|41939.9|41899.9|41867.3|41827.3|238
1609162200000|2020-12-28 13:30:00|41930.2|41890.2|41940.2|41900.2|41950.5|41910.5|41902.9|41862.9|74
1609162500000|2020-12-28 13:35:00|41942.8|41902.8|41912.8|41872.8|41995.5|41955.5|41910.2|41870.2|52
1609162800000|2020-12-28 13:40:00|41917.8|41877.8|41953.1|41913.1|41953.1|41913.1|41902.5|41862.5|82
1609165800000|2020-12-28 14:30:00|41992.5|41952.5|41527.8|41487.8|42032.8|41992.8|41482.8|41442.8|1255
1609166100000|2020-12-28 14:35:00|41530.4|41490.4|41311.3|41271.3|41572.8|41532.8|41299|41259|1232
1609166400000|2020-12-28 14:40:00|41314|41274|41154.5|41114.5|41326.3|41286.3|41112.1|41072.1|979
1609166700000|2020-12-28 14:45:00|41159.2|41119.2|41211.5|41171.5|41227.1|41187.1|41117.1|41077.1|1015
1609167000000|2020-12-28 14:50:00|41213.9|41173.9|41317.7|41277.7|41327.7|41287.7|41206.5|41166.5|793
1609167300000|2020-12-28 14:55:00|41315|41275|41402.6|41362.6|41437.6|41397.6|41282.6|41242.6|858
1609167600000|2020-12-28 15:00:00|41405|41365|41352.3|41312.3|41425|41385|41297.6|41257.6|713
1609167900000|2020-12-28 15:05:00|41349.7|41309.7|41394.9|41354.9|41444.9|41404.9|41337.3|41297.3|853
1609168200000|2020-12-28 15:10:00|41387.6|41347.6|41447.5|41407.5|41484.9|41444.9|41344.9|41304.9|803
1609168500000|2020-12-28 15:15:00|41444.9|41404.9|41407.5|41367.5|41454.9|41414.9|41404.9|41364.9|436
1609168800000|2020-12-28 15:20:00|41414.9|41374.9|41449.6|41409.6|41482.2|41442.2|41362.2|41322.2|498
1609169100000|2020-12-28 15:25:00|41446.9|41406.9|41397.2|41357.2|41482.2|41442.2|41387.2|41347.2|447
1609169400000|2020-12-28 15:30:00|41402.2|41362.2|41312.1|41272.1|41402.2|41362.2|41292.1|41252.1|339
1609169700000|2020-12-28 15:35:00|41309.8|41269.8|41295|41255|41374.8|41334.8|41287.7|41247.7|422
1609170000000|2020-12-28 15:40:00|41292.7|41252.7|41284.7|41244.7|41332.7|41292.7|41257.4|41217.4|505
1609170300000|2020-12-28 15:45:00|41277.4|41237.4|41342.3|41302.3|41344.7|41304.7|41277.4|41237.4|505
1609170600000|2020-12-28 15:50:00|41337.3|41297.3|41332.3|41292.3|41352.3|41312.3|41277.3|41237.3|290
1609170900000|2020-12-28 15:55:00|41329.9|41289.9|41302.3|41262.3|41347.3|41307.3|41257.3|41217.3|685
1609171200000|2020-12-28 16:00:00|41304.6|41264.6|41284.6|41244.6|41324.6|41284.6|41264.6|41224.6|25050
1609171500000|2020-12-28 16:05:00|41287.2|41247.2|41354.6|41314.6|41354.6|41314.6|41284.6|41244.6|304
1609171800000|2020-12-28 16:10:00|41359.6|41319.6|41344.5|41304.5|41364.6|41324.6|41322.2|41282.2|270
1609172100000|2020-12-28 16:15:00|41351.9|41311.9|41344.5|41304.5|41357.2|41317.2|41307.2|41267.2|403
1609172400000|2020-12-28 16:20:00|41342.1|41302.1|41397.1|41357.1|41407.1|41367.1|41334.5|41294.5|122
1609172700000|2020-12-28 16:25:00|41392.1|41352.1|41427.1|41387.1|41437.1|41397.1|41392.1|41352.1|201
1609173000000|2020-12-28 16:30:00|41422.1|41382.1|41367.1|41327.1|41434.4|41394.4|41344.4|41304.4|271
1609173300000|2020-12-28 16:35:00|41362.1|41322.1|41329.1|41289.1|41377|41337|41329.1|41289.1|354
1609173600000|2020-12-28 16:40:00|41334.1|41294.1|41434.6|41394.6|41442|41402|41329.1|41289.1|828
1609173900000|2020-12-28 16:45:00|41419.6|41379.6|41374.1|41334.1|41439.6|41399.6|41374.1|41334.1|452
1609174200000|2020-12-28 16:50:00|41369.1|41329.1|41406.7|41366.7|41439.1|41399.1|41361.7|41321.7|249
1609174500000|2020-12-28 16:55:00|41404|41364|41394.3|41354.3|41421.7|41381.7|41386.7|41346.7|221
1609174800000|2020-12-28 17:00:00|41399.3|41359.3|41429|41389|41429|41389|41394.3|41354.3|202
1609175100000|2020-12-28 17:05:00|41431.6|41391.6|41406.6|41366.6|41441.6|41401.6|41404.2|41364.2|250
1609175400000|2020-12-28 17:10:00|41409|41369|41424.2|41384.2|41464.2|41424.2|41406.6|41366.6|61
1609175700000|2020-12-28 17:15:00|41419.2|41379.2|41469.4|41429.4|41486.8|41446.8|41394.2|41354.2|462
1609176000000|2020-12-28 17:20:00|41479.4|41439.4|41474.6|41434.6|41507.3|41467.3|41411.8|41371.8|502
1609176300000|2020-12-28 17:25:00|41477.2|41437.2|41554.6|41514.6|41562.5|41522.5|41472|41432|446
1609176600000|2020-12-28 17:30:00|41552.2|41512.2|41572.2|41532.2|41584.8|41544.8|41547.2|41507.2|539
1609176900000|2020-12-28 17:35:00|41577.2|41537.2|41572.2|41532.2|41579.5|41539.5|41522.2|41482.2|119
1609177200000|2020-12-28 17:40:00|41569.5|41529.5|41599.5|41559.5|41604.5|41564.5|41544.5|41504.5|179
1609177500000|2020-12-28 17:45:00|41597.1|41557.1|41586.8|41546.8|41614.5|41574.5|41566.8|41526.8|121
1609177800000|2020-12-28 17:50:00|41584.5|41544.5|41619.4|41579.4|41634.5|41594.5|41584.5|41544.5|196
1609178100000|2020-12-28 17:55:00|41622.1|41582.1|41582|41542|41632.1|41592.1|41572|41532|175
1609178400000|2020-12-28 18:00:00|41577|41537|41607|41567|41612|41572|41577|41537|68
1609178700000|2020-12-28 18:05:00|41612|41572|41582|41542|41617|41577|41579.6|41539.6|298
1609179000000|2020-12-28 18:10:00|41584.6|41544.6|41461.9|41421.9|41599.6|41559.6|41439.5|41399.5|257
1609179300000|2020-12-28 18:15:00|41459.3|41419.3|41454.3|41414.3|41469.3|41429.3|41429.3|41389.3|185
1609179600000|2020-12-28 18:20:00|41449.5|41409.5|41401.6|41361.6|41471.9|41431.9|41394.2|41354.2|154
1609179900000|2020-12-28 18:25:00|41404|41364|41406.6|41366.6|41436.6|41396.6|41399|41359|248
1609180200000|2020-12-28 18:30:00|41404|41364|41358.9|41318.9|41419|41379|41358.9|41318.9|206
1609180500000|2020-12-28 18:35:00|41361.3|41321.3|41426.5|41386.5|41443.9|41403.9|41361.3|41321.3|337
1609180800000|2020-12-28 18:40:00|41424.1|41384.1|41446.5|41406.5|41446.5|41406.5|41413.9|41373.9|106
1609181100000|2020-12-28 18:45:00|41438.9|41398.9|41346.2|41306.2|41441.5|41401.5|41343.9|41303.9|222
1609181400000|2020-12-28 18:50:00|41313.6|41273.6|41331.2|41291.2|41356.2|41316.2|41313.6|41273.6|284
1609181700000|2020-12-28 18:55:00|41328.8|41288.8|41353.6|41313.6|41356.2|41316.2|41321.2|41281.2|220
1609182000000|2020-12-28 19:00:00|41356.2|41316.2|41330.9|41290.9|41356.2|41316.2|41313.5|41273.5|432
1609182300000|2020-12-28 19:05:00|41323.5|41283.5|41345.9|41305.9|41350.9|41310.9|41316.1|41276.1|507
1609182600000|2020-12-28 19:10:00|41348.3|41308.3|41440.9|41400.9|41453.5|41413.5|41330.9|41290.9|1102
1609182900000|2020-12-28 19:15:00|41435.9|41395.9|41325.8|41285.8|41483.5|41443.5|41325.8|41285.8|841
1609203600000|2020-12-29 01:00:00|41349|41309|41421.4|41381.4|41466.4|41426.4|41329|41289|228
1609203900000|2020-12-29 01:05:00|41426.4|41386.4|41383.9|41343.9|41466.4|41426.4|41381.4|41341.4|131
1609204200000|2020-12-29 01:10:00|41401.4|41361.4|41356.3|41316.3|41451.4|41411.4|41356.3|41316.3|60
1609204500000|2020-12-29 01:15:00|41366.3|41326.3|41376.3|41336.3|41381.3|41341.3|41358.9|41318.9|31
1609204800000|2020-12-29 01:20:00|41378.9|41338.9|41356.3|41316.3|41383.7|41343.7|41326.3|41286.3|47
1609205100000|2020-12-29 01:25:00|41361.3|41321.3|41383.7|41343.7|41388.7|41348.7|41361.3|41321.3|15
1609205400000|2020-12-29 01:30:00|41386.1|41346.1|41383.6|41343.6|41388.7|41348.7|41371.2|41331.2|21
1609205700000|2020-12-29 01:35:00|41371.2|41331.2|41376.2|41336.2|41386.2|41346.2|41371.2|41331.2|16
1609206000000|2020-12-29 01:40:00|41378.6|41338.6|41381.2|41341.2|41388.6|41348.6|41371.2|41331.2|9
1609206300000|2020-12-29 01:45:00|41383.6|41343.6|41381.1|41341.1|41388.6|41348.6|41376.1|41336.1|33
1609206600000|2020-12-29 01:50:00|41378.7|41338.7|41336.1|41296.1|41381.1|41341.1|41331.1|41291.1|49
1609206900000|2020-12-29 01:55:00|41338.7|41298.7|41341.1|41301.1|41351.1|41311.1|41338.7|41298.7|9
1609207200000|2020-12-29 02:00:00|41336.1|41296.1|41286|41246|41341.1|41301.1|41281|41241|29
1609207500000|2020-12-29 02:05:00|41291|41251|41301|41261|41321|41281|41291|41251|13
1609207800000|2020-12-29 02:10:00|41298.4|41258.4|41301|41261|41306|41266|41286|41246|12
1609208100000|2020-12-29 02:15:00|41306|41266|41320.9|41280.9|41331|41291|41306|41266|10
1609208400000|2020-12-29 02:20:00|41330.9|41290.9|41325.9|41285.9|41340.9|41300.9|41320.9|41280.9|15
1609208700000|2020-12-29 02:25:00|41330.9|41290.9|41343.5|41303.5|41343.5|41303.5|41320.9|41280.9|2
1609209000000|2020-12-29 02:30:00|41348.5|41308.5|41348.4|41308.4|41360.9|41320.9|41340.9|41300.9|16
1609209300000|2020-12-29 02:35:00|41350.9|41310.9|41360.8|41320.8|41360.8|41320.8|41343.4|41303.4|12
1609209600000|2020-12-29 02:40:00|41355.8|41315.8|41348.4|41308.4|41370.8|41330.8|41348.4|41308.4|15
1609209900000|2020-12-29 02:45:00|41343.4|41303.4|41348.3|41308.3|41350.8|41310.8|41343.3|41303.3|8
1609210200000|2020-12-29 02:50:00|41350.8|41310.8|41328.3|41288.3|41350.8|41310.8|41320.7|41280.7|17
1609210500000|2020-12-29 02:55:00|41325.7|41285.7|41293.4|41253.4|41325.7|41285.7|41288.4|41248.4|66
1609210800000|2020-12-29 03:00:00|41295.8|41255.8|41253.4|41213.4|41305.8|41265.8|41248.4|41208.4|28
1609211100000|2020-12-29 03:05:00|41263.4|41223.4|41253.3|41213.3|41265.8|41225.8|41238.3|41198.3|51
1609211400000|2020-12-29 03:10:00|41258.3|41218.3|41238.3|41198.3|41263.3|41223.3|41238.3|41198.3|88
1609211700000|2020-12-29 03:15:00|41243.3|41203.3|41208.3|41168.3|41245.7|41205.7|41178.3|41138.3|101
1609212000000|2020-12-29 03:20:00|41210.8|41170.8|41265.8|41225.8|41265.8|41225.8|41208.3|41168.3|36
1609212300000|2020-12-29 03:25:00|41263.2|41223.2|41255.8|41215.8|41298.3|41258.3|41250.8|41210.8|27
1609212600000|2020-12-29 03:30:00|41258.2|41218.2|41258.3|41218.3|41280.8|41240.8|41245.6|41205.6|9
1609212900000|2020-12-29 03:35:00|41260.7|41220.7|41248.3|41208.3|41263.3|41223.3|41233.1|41193.1|24
1609213200000|2020-12-29 03:40:00|41250.7|41210.7|41270.7|41230.7|41275.7|41235.7|41248.2|41208.2|36
1609213500000|2020-12-29 03:45:00|41265.7|41225.7|41293.1|41253.1|41300.6|41260.6|41260.7|41220.7|21
1609213800000|2020-12-29 03:50:00|41295.6|41255.6|41310.6|41270.6|41313|41273|41275.6|41235.6|6
1609214100000|2020-12-29 03:55:00|41320.6|41280.6|41320.6|41280.6|41320.6|41280.6|41300.6|41260.6|13
1609214400000|2020-12-29 04:00:00|41323|41283|41300.5|41260.5|41323|41283|41290.6|41250.6|8
1609214700000|2020-12-29 04:05:00|41303|41263|41295.5|41255.5|41315.5|41275.5|41295.5|41255.5|6
1609215000000|2020-12-29 04:10:00|41300.5|41260.5|41300.5|41260.5|41300.5|41260.5|41292.9|41252.9|5
1609215300000|2020-12-29 04:15:00|41297.9|41257.9|41290.4|41250.4|41297.9|41257.9|41280.5|41240.5|23
1609215600000|2020-12-29 04:20:00|41285.4|41245.4|41280.4|41240.4|41295.4|41255.4|41280.4|41240.4|4
1609215900000|2020-12-29 04:25:00|41290.4|41250.4|41260.4|41220.4|41290.4|41250.4|41252.8|41212.8|48
1609216200000|2020-12-29 04:30:00|41270.4|41230.4|41272.8|41232.8|41280.4|41240.4|41260.4|41220.4|14
1609216500000|2020-12-29 04:35:00|41275.3|41235.3|41272.8|41232.8|41280.3|41240.3|41270.3|41230.3|2
1609216800000|2020-12-29 04:40:00|41275.3|41235.3|41265.3|41225.3|41280.3|41240.3|41262.7|41222.7|4
1609217100000|2020-12-29 04:45:00|41267.7|41227.7|41270.3|41230.3|41275.3|41235.3|41252.7|41212.7|4
1609217400000|2020-12-29 04:50:00|41270.2|41230.2|41252.7|41212.7|41280.2|41240.2|41252.7|41212.7|11
1609217700000|2020-12-29 04:55:00|41255.2|41215.2|41245.1|41205.1|41255.2|41215.2|41245.1|41205.1|14
1609218000000|2020-12-29 05:00:00|41250.1|41210.1|41250.1|41210.1|41260.1|41220.1|41245.1|41205.1|2
1609218300000|2020-12-29 05:05:00|41252.5|41212.5|41262.6|41222.6|41262.6|41222.6|41252.5|41212.5|3
1609218600000|2020-12-29 05:10:00|41260.1|41220.1|41252.5|41212.5|41272.6|41232.6|41250|41210|6
1609218900000|2020-12-29 05:15:00|41255|41215|41237.5|41197.5|41257.5|41217.5|41235|41195|6
1609219200000|2020-12-29 05:20:00|41240|41200|41237.5|41197.5|41247.5|41207.5|41234.9|41194.9|7
1609219500000|2020-12-29 05:25:00|41239.9|41199.9|41267.5|41227.5|41267.5|41227.5|41239.9|41199.9|9
1609219800000|2020-12-29 05:30:00|41259.9|41219.9|41207.4|41167.4|41262.4|41222.4|41185|41145|27
1609220100000|2020-12-29 05:35:00|41215|41175|41242.4|41202.4|41244.9|41204.9|41197.4|41157.4|14
1609220400000|2020-12-29 05:40:00|41244.9|41204.9|41257.4|41217.4|41257.4|41217.4|41229.8|41189.8|2
1609220700000|2020-12-29 05:45:00|41254.9|41214.9|41257.3|41217.3|41257.4|41217.4|41234.9|41194.9|10
1609221000000|2020-12-29 05:50:00|41259.9|41219.9|41264.8|41224.8|41277.3|41237.3|41257.3|41217.3|6
1609221300000|2020-12-29 05:55:00|41267.4|41227.4|41274.8|41234.8|41284.8|41244.8|41264.8|41224.8|4
1609221600000|2020-12-29 06:00:00|41277.3|41237.3|41269.7|41229.7|41297.3|41257.3|41269.7|41229.7|10
1609221900000|2020-12-29 06:05:00|41272.2|41232.2|41264.7|41224.7|41272.2|41232.2|41254.8|41214.8|6
1609222200000|2020-12-29 06:10:00|41262.3|41222.3|41272.2|41232.2|41272.2|41232.2|41244.7|41204.7|11
1609222500000|2020-12-29 06:15:00|41274.7|41234.7|41299.7|41259.7|41317.2|41277.2|41272.2|41232.2|30
1609222800000|2020-12-29 06:20:00|41304.7|41264.7|41309.6|41269.6|41339.7|41299.7|41294.7|41254.7|23
1609223100000|2020-12-29 06:25:00|41302.1|41262.1|41304.6|41264.6|41319.6|41279.6|41289.6|41249.6|6
1609223400000|2020-12-29 06:30:00|41307.1|41267.1|41287|41247|41309.6|41269.6|41272.1|41232.1|4
1609223700000|2020-12-29 06:35:00|41289.6|41249.6|41262|41222|41297.1|41257.1|41257|41217|15
1609224000000|2020-12-29 06:40:00|41267|41227|41292|41252|41302|41262|41264.5|41224.5|96
1609224300000|2020-12-29 06:45:00|41294.4|41254.4|41284.4|41244.4|41314.5|41274.5|41284.4|41244.4|42
1609224600000|2020-12-29 06:50:00|41286.9|41246.9|41304.5|41264.5|41331.9|41291.9|41284.4|41244.4|55
1609224900000|2020-12-29 06:55:00|41307|41267|41329.4|41289.4|41336.9|41296.9|41304.4|41264.4|20
1609225200000|2020-12-29 07:00:00|41337|41297|41299.4|41259.4|41337|41297|41294.4|41254.4|40
1609225500000|2020-12-29 07:05:00|41304.4|41264.4|41326.9|41286.9|41326.9|41286.9|41299.4|41259.4|7
1609225800000|2020-12-29 07:10:00|41336.9|41296.9|41349.3|41309.3|41349.3|41309.3|41319.3|41279.3|18
1609226100000|2020-12-29 07:15:00|41351.9|41311.9|41331.8|41291.8|41371.9|41331.9|41331.8|41291.8|30
1609226400000|2020-12-29 07:20:00|41334.2|41294.2|41304.2|41264.2|41334.2|41294.2|41299.2|41259.2|18
1609226700000|2020-12-29 07:25:00|41311.7|41271.7|41321.7|41281.7|41334.2|41294.2|41306.7|41266.7|8
1609227000000|2020-12-29 07:30:00|41324.2|41284.2|41286.7|41246.7|41324.2|41284.2|41286.7|41246.7|18
1609227300000|2020-12-29 07:35:00|41296.7|41256.7|41286.6|41246.6|41309.2|41269.2|41286.6|41246.6|39
1609227600000|2020-12-29 07:40:00|41289.2|41249.2|41271.6|41231.6|41329.2|41289.2|41269.1|41229.1|82
1609227900000|2020-12-29 07:45:00|41274.1|41234.1|41276.6|41236.6|41276.6|41236.6|41261.6|41221.6|52
1609228200000|2020-12-29 07:50:00|41279.1|41239.1|41276.5|41236.5|41286.6|41246.6|41266.5|41226.5|9
1609228500000|2020-12-29 07:55:00|41271.5|41231.5|41289|41249|41289|41249|41261.5|41221.5|6
1609228800000|2020-12-29 08:00:00|41286.6|41246.6|41344|41304|41354|41314|41286.6|41246.6|20
1609229100000|2020-12-29 08:05:00|41339|41299|41293.8|41253.8|41344|41304|41276.4|41236.4|231
1609229400000|2020-12-29 08:10:00|41296.3|41256.3|41291.3|41251.3|41303.8|41263.8|41268.8|41228.8|11
1609229700000|2020-12-29 08:15:00|41286.3|41246.3|41253.8|41213.8|41291.3|41251.3|41246.2|41206.2|7
1609230000000|2020-12-29 08:20:00|41256.2|41216.2|41223.7|41183.7|41258.8|41218.8|41213.7|41173.7|46
1609230300000|2020-12-29 08:25:00|41218.7|41178.7|41238.7|41198.7|41243.7|41203.7|41216.2|41176.2|36
1609230600000|2020-12-29 08:30:00|41241.2|41201.2|41286.2|41246.2|41301.2|41261.2|41228.7|41188.7|60
1609230900000|2020-12-29 08:35:00|41291.2|41251.2|41266.2|41226.2|41296.2|41256.2|41263.6|41223.6|12
1609231200000|2020-12-29 08:40:00|41271.2|41231.2|41238.6|41198.6|41281.2|41241.2|41233.6|41193.6|6
1609231500000|2020-12-29 08:45:00|41241.1|41201.1|41223.6|41183.6|41248.6|41208.6|41193.6|41153.6|198
1609231800000|2020-12-29 08:50:00|41226.1|41186.1|41196|41156|41231.1|41191.1|41196|41156|12
1609232100000|2020-12-29 08:55:00|41193.6|41153.6|41161|41121|41196|41156|41146.1|41106.1|44
1609232400000|2020-12-29 09:00:00|41163.5|41123.5|41166|41126|41166|41126|41146|41106|41
1609232700000|2020-12-29 09:05:00|41168.5|41128.5|41193.5|41153.5|41206|41166|41168.5|41128.5|83
1609233000000|2020-12-29 09:10:00|41188.5|41148.5|41203.4|41163.4|41203.5|41163.5|41183.5|41143.5|11
1609233300000|2020-12-29 09:15:00|41205.9|41165.9|41238.4|41198.4|41243.4|41203.4|41205.9|41165.9|5
1609233600000|2020-12-29 09:20:00|41235.9|41195.9|41253.4|41213.4|41258.4|41218.4|41225.9|41185.9|11
1609233900000|2020-12-29 09:25:00|41248.4|41208.4|41280.9|41240.9|41288.4|41248.4|41245.9|41205.9|12
1609234200000|2020-12-29 09:30:00|41283.4|41243.4|41263.3|41223.3|41283.4|41243.4|41263.3|41223.3|55
1609234500000|2020-12-29 09:35:00|41253.3|41213.3|41238.3|41198.3|41263.3|41223.3|41228.3|41188.3|35
1609234800000|2020-12-29 09:40:00|41233.3|41193.3|41245.8|41205.8|41253.3|41213.3|41225.8|41185.8|14
1609235100000|2020-12-29 09:45:00|41250.8|41210.8|41243.2|41203.2|41270.8|41230.8|41235.7|41195.7|18
1609235400000|2020-12-29 09:50:00|41240.8|41200.8|41258.2|41218.2|41283.2|41243.2|41223.2|41183.2|26
1609235700000|2020-12-29 09:55:00|41255.7|41215.7|41218.1|41178.1|41255.7|41215.7|41218.1|41178.1|429
1609236000000|2020-12-29 10:00:00|41210.6|41170.6|41220.6|41180.6|41245.6|41205.6|41188.1|41148.1|54
1609236300000|2020-12-29 10:05:00|41225.6|41185.6|41213.1|41173.1|41225.6|41185.6|41198.1|41158.1|22
1609236600000|2020-12-29 10:10:00|41215.6|41175.6|41215.5|41175.5|41238|41198|41213.1|41173.1|11
1609236900000|2020-12-29 10:15:00|41208|41168|41200.5|41160.5|41210.5|41170.5|41190.5|41150.5|65
1609237200000|2020-12-29 10:20:00|41195.5|41155.5|41185.5|41145.5|41208|41168|41168|41128|44
1609237500000|2020-12-29 10:25:00|41180.5|41140.5|41180.4|41140.4|41190.4|41150.4|41168|41128|17
1609237800000|2020-12-29 10:30:00|41182.9|41142.9|41180.4|41140.4|41207.9|41167.9|41180.4|41140.4|24
1609238100000|2020-12-29 10:35:00|41172.9|41132.9|41180.4|41140.4|41180.4|41140.4|41172.9|41132.9|12
1609238400000|2020-12-29 10:40:00|41175.4|41135.4|41135.4|41095.4|41175.4|41135.4|41135.4|41095.4|24
1609238700000|2020-12-29 10:45:00|41132.9|41092.9|41142.8|41102.8|41152.9|41112.9|41132.8|41092.8|39
1609239000000|2020-12-29 10:50:00|41140.3|41100.3|41152.8|41112.8|41170.3|41130.3|41140.3|41100.3|40
1609239300000|2020-12-29 10:55:00|41142.8|41102.8|41172.8|41132.8|41172.8|41132.8|41135.3|41095.3|28
1609239600000|2020-12-29 11:00:00|41177.8|41137.8|41190.3|41150.3|41202.8|41162.8|41165.3|41125.3|20
1609239900000|2020-12-29 11:05:00|41185.3|41145.3|41037.7|40997.7|41187.8|41147.8|40982.7|40942.7|195
1609240200000|2020-12-29 11:10:00|41040.2|41000.2|40987.7|40947.7|41042.7|41002.7|40975.2|40935.2|279
1609240500000|2020-12-29 11:15:00|40990.2|40950.2|40992.7|40952.7|41015.2|40975.2|40985.2|40945.2|76
1609240800000|2020-12-29 11:20:00|40995.2|40955.2|40997.7|40957.7|40997.7|40957.7|40940.2|40900.2|207
1609241100000|2020-12-29 11:25:00|40995.2|40955.2|41045.2|41005.2|41045.2|41005.2|40975.2|40935.2|47
1609241400000|2020-12-29 11:30:00|41042.7|41002.7|41032.6|40992.6|41060.1|41020.1|41032.6|40992.6|27
1609241700000|2020-12-29 11:35:00|41035.1|40995.1|41057.6|41017.6|41072.6|41032.6|41005.1|40965.1|66
1609242000000|2020-12-29 11:40:00|41060.1|41020.1|41067.6|41027.6|41072.6|41032.6|41042.6|41002.6|19
1609242300000|2020-12-29 11:45:00|41072.6|41032.6|41057.6|41017.6|41087.6|41047.6|41057.6|41017.6|48
1609242600000|2020-12-29 11:50:00|41060.1|41020.1|41060|41020|41075|41035|41052.5|41012.5|12
1609242900000|2020-12-29 11:55:00|41062.5|41022.5|41075|41035|41075|41035|41052.5|41012.5|43
1609243200000|2020-12-29 12:00:00|41070|41030|41065|41025|41075|41035|41052.5|41012.5|33
1609243500000|2020-12-29 12:05:00|41070|41030|41090|41050|41112.5|41072.5|41067.5|41027.5|21
1609243800000|2020-12-29 12:10:00|41085|41045|41054.9|41014.9|41085|41045|41027.4|40987.4|31
1609244100000|2020-12-29 12:15:00|41057.4|41017.4|41059.9|41019.9|41069.9|41029.9|41044.9|41004.9|9
1609244400000|2020-12-29 12:20:00|41062.4|41022.4|41062.4|41022.4|41072.4|41032.4|41044.9|41004.9|98
1609244700000|2020-12-29 12:25:00|41054.9|41014.9|41064.9|41024.9|41072.4|41032.4|41049.9|41009.9|23
1609245000000|2020-12-29 12:30:00|41069.9|41029.9|41062.3|41022.3|41072.4|41032.4|41054.8|41014.8|38
1609245300000|2020-12-29 12:35:00|41059.8|41019.8|41069.8|41029.8|41107.3|41067.3|41052.3|41012.3|82
1609245600000|2020-12-29 12:40:00|41072.3|41032.3|41054.8|41014.8|41077.3|41037.3|41052.3|41012.3|14
1609245900000|2020-12-29 12:45:00|41052.3|41012.3|40959.8|40919.8|41072.3|41032.3|40949.8|40909.8|184
1609246200000|2020-12-29 12:50:00|40957.3|40917.3|40954.7|40914.7|40994.8|40954.8|40952.3|40912.3|82
1609246500000|2020-12-29 12:55:00|40959.7|40919.7|41004.7|40964.7|41014.7|40974.7|40944.7|40904.7|253
1609246800000|2020-12-29 13:00:00|41007.2|40967.2|41032.2|40992.2|41057.2|41017.2|41002.2|40962.2|98
1609247100000|2020-12-29 13:05:00|41034.7|40994.7|41084.7|41044.7|41092.2|41052.2|41022.2|40982.2|52
1609247400000|2020-12-29 13:10:00|41087.2|41047.2|41064.7|41024.7|41097.2|41057.2|41052.1|41012.1|80
1609247700000|2020-12-29 13:15:00|41062.1|41022.1|41072.1|41032.1|41074.6|41034.6|41052.1|41012.1|122
1609248000000|2020-12-29 13:20:00|41069.6|41029.6|41072.1|41032.1|41077.1|41037.1|41054.6|41014.6|80
1609248300000|2020-12-29 13:25:00|41077.1|41037.1|41094.5|41054.5|41094.5|41054.5|41064.6|41024.6|134
1609248600000|2020-12-29 13:30:00|41102|41062|41184.5|41144.5|41207|41167|41094.5|41054.5|93
1609248900000|2020-12-29 13:35:00|41187|41147|41139.4|41099.4|41187|41147|41114.5|41074.5|409
1609249200000|2020-12-29 13:40:00|41144.4|41104.4|41101.9|41061.9|41144.4|41104.4|41079.4|41039.4|66
1609252200000|2020-12-29 14:30:00|41204.1|41164.1|41571.6|41531.6|41579.1|41539.1|41171.6|41131.6|1078
1609252500000|2020-12-29 14:35:00|41576.7|41536.7|41501.7|41461.7|41581.6|41541.6|41464.1|41424.1|552
1609252800000|2020-12-29 14:40:00|41499.2|41459.2|41464.1|41424.1|41554.2|41514.2|41464.1|41424.1|464
1609253100000|2020-12-29 14:45:00|41481.6|41441.6|41494.1|41454.1|41531.6|41491.6|41461.6|41421.6|517
1609253400000|2020-12-29 14:50:00|41489.1|41449.1|41549.1|41509.1|41584.1|41544.1|41474.1|41434.1|907
1609253700000|2020-12-29 14:55:00|41551.6|41511.6|41541.5|41501.5|41561.5|41521.5|41476.5|41436.5|906
1609254000000|2020-12-29 15:00:00|41544|41504|41539.1|41499.1|41571.5|41531.5|41511.5|41471.5|803
1609254300000|2020-12-29 15:05:00|41534.1|41494.1|41561.5|41521.5|41596.6|41556.6|41509|41469|329
1609254600000|2020-12-29 15:10:00|41559|41519|41361.5|41321.5|41561.5|41521.5|41361.5|41321.5|563
1609254900000|2020-12-29 15:15:00|41359|41319|41481.5|41441.5|41499|41459|41359|41319|883
1609255200000|2020-12-29 15:20:00|41478.9|41438.9|41514.1|41474.1|41514.1|41474.1|41476.4|41436.4|863
1609255500000|2020-12-29 15:25:00|41511.6|41471.6|41571.5|41531.5|41571.5|41531.5|41499.1|41459.1|347
1609255800000|2020-12-29 15:30:00|41569|41529|41504|41464|41574|41534|41481.5|41441.5|384
1609256100000|2020-12-29 15:35:00|41509|41469|41541.4|41501.4|41566.5|41526.5|41463.9|41423.9|492
1609256400000|2020-12-29 15:40:00|41534|41494|41616.4|41576.4|41623.8|41583.8|41494|41454|486
1609256700000|2020-12-29 15:45:00|41623.8|41583.8|41606.2|41566.2|41668.7|41628.7|41591.2|41551.2|824
1609257000000|2020-12-29 15:50:00|41608.8|41568.8|41653.7|41613.7|41653.8|41613.8|41606.2|41566.2|283
1609257300000|2020-12-29 15:55:00|41651.2|41611.2|41688.7|41648.7|41688.7|41648.7|41631.2|41591.2|285
1609257600000|2020-12-29 16:00:00|41683.7|41643.7|41718.6|41678.6|41743.6|41703.6|41683.7|41643.7|440
1609257900000|2020-12-29 16:05:00|41716.2|41676.2|41736|41696|41763.6|41723.6|41711.1|41671.1|425
1609258200000|2020-12-29 16:10:00|41733.5|41693.5|41696|41656|41733.5|41693.5|41683.5|41643.5|475
1609258500000|2020-12-29 16:15:00|41698.5|41658.5|41768.5|41728.5|41768.6|41728.6|41691|41651|461
1609258800000|2020-12-29 16:20:00|41766.1|41726.1|41791|41751|41808.5|41768.5|41751|41711|317
1609259100000|2020-12-29 16:25:00|41783.5|41743.5|41781|41741|41783.5|41743.5|41721|41681|531
1609259400000|2020-12-29 16:30:00|41783.4|41743.4|41870.9|41830.9|41873.4|41833.4|41771|41731|207
1609259700000|2020-12-29 16:35:00|41873.4|41833.4|41863.4|41823.4|41873.4|41833.4|41813.5|41773.5|249
1609260000000|2020-12-29 16:40:00|41860.9|41820.9|41880.9|41840.9|41888.4|41848.4|41850.9|41810.9|128
1609260300000|2020-12-29 16:45:00|41873.3|41833.3|41930.8|41890.8|41930.8|41890.8|41860.9|41820.9|380
1609260600000|2020-12-29 16:50:00|41940.8|41900.8|41890.8|41850.8|41940.8|41900.8|41878.3|41838.3|146
1609260900000|2020-12-29 16:55:00|41900.8|41860.8|41963.2|41923.2|41983.2|41943.2|41900.8|41860.8|394
1609261200000|2020-12-29 17:00:00|41960.7|41920.7|42015.7|41975.7|42015.7|41975.7|41955.7|41915.7|255
1609261500000|2020-12-29 17:05:00|42013.2|41973.2|41973.2|41933.2|42013.2|41973.2|41943.1|41903.1|791
1609261800000|2020-12-29 17:10:00|41970.7|41930.7|42090.8|42050.8|42105.8|42065.8|41945.7|41905.7|695
1609262100000|2020-12-29 17:15:00|42088.2|42048.2|42073.4|42033.4|42178.4|42138.4|42070.8|42030.8|776
1609262400000|2020-12-29 17:20:00|42078.4|42038.4|42133.3|42093.3|42150.8|42110.8|42078.4|42038.4|353
1609262700000|2020-12-29 17:25:00|42135.9|42095.9|42208.2|42168.2|42248.2|42208.2|42128.3|42088.3|283
1609263000000|2020-12-29 17:30:00|42213.2|42173.2|42203.2|42163.2|42225.7|42185.7|42190.7|42150.7|288
1609263300000|2020-12-29 17:35:00|42205.7|42165.7|42153.2|42113.2|42240.7|42200.7|42143.2|42103.2|462
1609263600000|2020-12-29 17:40:00|42150.7|42110.7|42128.1|42088.1|42183.2|42143.2|42118.1|42078.1|406
1609263900000|2020-12-29 17:45:00|42133.1|42093.1|42180.5|42140.5|42183|42143|42120.5|42080.5|259
1609264200000|2020-12-29 17:50:00|42183|42143|42198|42158|42208|42168|42150.5|42110.5|283
1609264500000|2020-12-29 17:55:00|42208|42168|42248|42208|42260.5|42220.5|42198|42158|170
1609264800000|2020-12-29 18:00:00|42250.4|42210.4|42175.4|42135.4|42250.4|42210.4|42160.4|42120.4|253
1609265100000|2020-12-29 18:05:00|42177.9|42137.9|42195.3|42155.3|42217.9|42177.9|42127.9|42087.9|274
1609265400000|2020-12-29 18:10:00|42205.3|42165.3|42245.3|42205.3|42262.8|42222.8|42200.3|42160.3|247
1609265700000|2020-12-29 18:15:00|42240.2|42200.2|42192.8|42152.8|42247.8|42207.8|42130.3|42090.3|314
1609266000000|2020-12-29 18:20:00|42195.3|42155.3|42200.3|42160.3|42210.3|42170.3|42160.3|42120.3|29191
1609266300000|2020-12-29 18:25:00|42205.3|42165.3|42217.7|42177.7|42222.8|42182.8|42190.3|42150.3|88
1609266600000|2020-12-29 18:30:00|42215.2|42175.2|42237.8|42197.8|42240.3|42200.3|42210.3|42170.3|138
1609266900000|2020-12-29 18:35:00|42235.2|42195.2|42270.2|42230.2|42275.1|42235.1|42235.2|42195.2|220
1609267200000|2020-12-29 18:40:00|42265.1|42225.1|42282.6|42242.6|42287.6|42247.6|42262.7|42222.7|202
1609267500000|2020-12-29 18:45:00|42275.1|42235.1|42275.1|42235.1|42305.1|42265.1|42265.1|42225.1|128
1609267800000|2020-12-29 18:50:00|42272.6|42232.6|42305|42265|42342.6|42302.6|42272.6|42232.6|175
1609268100000|2020-12-29 18:55:00|42307.6|42267.6|42330|42290|42362.6|42322.6|42295|42255|334
1609268400000|2020-12-29 19:00:00|42325|42285|42440|42400|42470|42430|42295|42255|599
1609268700000|2020-12-29 19:05:00|42437.5|42397.5|42455|42415|42492.5|42452.5|42420|42380|565
1609269000000|2020-12-29 19:10:00|42449.9|42409.9|42559.8|42519.8|42662.4|42622.4|42402.4|42362.4|1536
1609269300000|2020-12-29 19:15:00|42569.8|42529.8|42749.9|42709.9|42794.9|42754.9|42569.8|42529.8|639
1609290000000|2020-12-30 01:00:00|42552.5|42512.5|42272.7|42232.7|42552.5|42512.5|42122.5|42082.5|952
1609290300000|2020-12-30 01:05:00|42267.7|42227.7|42182.3|42142.3|42272.7|42232.7|42020.1|41980.1|304
1609290600000|2020-12-30 01:10:00|42169.9|42129.9|42040|42000|42189.7|42149.7|41932.4|41892.4|378
1609290900000|2020-12-30 01:15:00|42052.4|42012.4|42087.4|42047.4|42145|42105|42050|42010|118
1609291200000|2020-12-30 01:20:00|42092.6|42052.6|42027.4|41987.4|42157.4|42117.4|41957.4|41917.4|190
1609291500000|2020-12-30 01:25:00|42029.8|41989.8|41947.3|41907.3|42049.8|42009.8|41887.3|41847.3|279
1609291800000|2020-12-30 01:30:00|41954.9|41914.9|42034.7|41994.7|42127.3|42087.3|41927.3|41887.3|141
1609292100000|2020-12-30 01:35:00|42032.3|41992.3|42052.3|42012.3|42082.3|42042.3|41997.3|41957.3|103
1609292400000|2020-12-30 01:40:00|42049.9|42009.9|42112.2|42072.2|42132.3|42092.3|42044.9|42004.9|54
1609292700000|2020-12-30 01:45:00|42107.2|42067.2|42187.2|42147.2|42197.2|42157.2|42102.2|42062.2|42
1609293000000|2020-12-30 01:50:00|42182.2|42142.2|42192.2|42152.2|42217.2|42177.2|42177.2|42137.2|31
1609293300000|2020-12-30 01:55:00|42194.6|42154.6|42244.7|42204.7|42252.1|42212.1|42154.8|42114.8|58
1609293600000|2020-12-30 02:00:00|42239.7|42199.7|42262.1|42222.1|42267.1|42227.1|42217.1|42177.1|31
1609293900000|2020-12-30 02:05:00|42252.1|42212.1|42247.1|42207.1|42277.1|42237.1|42242.1|42202.1|41
1609294200000|2020-12-30 02:10:00|42244.7|42204.7|42252|42212|42267.1|42227.1|42214.6|42174.6|36
1609294500000|2020-12-30 02:15:00|42249.6|42209.6|42312|42272|42352|42312|42249.6|42209.6|53
1609294800000|2020-12-30 02:20:00|42309.6|42269.6|42287|42247|42317|42277|42284.4|42244.4|54
1609295100000|2020-12-30 02:25:00|42289.6|42249.6|42294.5|42254.5|42299.6|42259.6|42269.8|42229.8|37
1609295400000|2020-12-30 02:30:00|42297.1|42257.1|42299.7|42259.7|42304.7|42264.7|42276.9|42236.9|38
1609295700000|2020-12-30 02:35:00|42304.7|42264.7|42302.3|42262.3|42342.3|42302.3|42294.7|42254.7|41
1609296000000|2020-12-30 02:40:00|42292.3|42252.3|42337.3|42297.3|42344.7|42304.7|42279.9|42239.9|79
1609296300000|2020-12-30 02:45:00|42339.8|42299.8|42314.6|42274.6|42379.8|42339.8|42292.4|42252.4|57
1609296600000|2020-12-30 02:50:00|42317|42277|42337.2|42297.2|42342.2|42302.2|42312.2|42272.2|21
1609296900000|2020-12-30 02:55:00|42339.8|42299.8|42329.8|42289.8|42342.2|42302.2|42277.2|42237.2|18
1609297200000|2020-12-30 03:00:00|42324.8|42284.8|42347.1|42307.1|42354.7|42314.7|42307.2|42267.2|50
1609297500000|2020-12-30 03:05:00|42344.5|42304.5|42317.1|42277.1|42344.7|42304.7|42312.1|42272.1|14
1609297800000|2020-12-30 03:10:00|42319.5|42279.5|42369.7|42329.7|42379.7|42339.7|42319.5|42279.5|19
1609298100000|2020-12-30 03:15:00|42367.3|42327.3|42437|42397|42459.6|42419.6|42362.1|42322.1|41
1609298400000|2020-12-30 03:20:00|42434.4|42394.4|42407|42367|42449.4|42409.4|42402|42362|60
1609298700000|2020-12-30 03:25:00|42409.6|42369.6|42412|42372|42454.6|42414.6|42402|42362|66
1609299000000|2020-12-30 03:30:00|42414.6|42374.6|42402|42362|42417|42377|42402|42362|1
1609299300000|2020-12-30 03:35:00|42407|42367|42401.9|42361.9|42407|42367|42339.3|42299.3|40
1609299600000|2020-12-30 03:40:00|42391.9|42351.9|42391.9|42351.9|42419.3|42379.3|42391.9|42351.9|1
1609299900000|2020-12-30 03:45:00|42389.3|42349.3|42386.9|42346.9|42401.9|42361.9|42386.9|42346.9|1
1609300200000|2020-12-30 03:50:00|42384.3|42344.3|42346.8|42306.8|42384.3|42344.3|42339.7|42299.7|20
1609300500000|2020-12-30 03:55:00|42356.8|42316.8|42361.8|42321.8|42366.8|42326.8|42341.8|42301.8|11
1609300800000|2020-12-30 04:00:00|42364.2|42324.2|42341.8|42301.8|42371.8|42331.8|42341.8|42301.8|10
1609301100000|2020-12-30 04:05:00|42339.2|42299.2|42356.7|42316.7|42374.2|42334.2|42336.8|42296.8|24
1609301400000|2020-12-30 04:10:00|42359.1|42319.1|42361.7|42321.7|42371.7|42331.7|42346.7|42306.7|1
1609301700000|2020-12-30 04:15:00|42359.1|42319.1|42371.7|42331.7|42371.7|42331.7|42351.7|42311.7|4
1609302000000|2020-12-30 04:20:00|42374.1|42334.1|42376.7|42336.7|42391.7|42351.7|42366.7|42326.7|1
1609302300000|2020-12-30 04:25:00|42374|42334|42356.6|42316.6|42374|42334|42341.6|42301.6|2
1609302600000|2020-12-30 04:30:00|42354.2|42314.2|42381.6|42341.6|42386.6|42346.6|42351.6|42311.6|2
1609302900000|2020-12-30 04:35:00|42379|42339|42371.6|42331.6|42379|42339|42361.6|42321.6|0
1609303200000|2020-12-30 04:40:00|42369.2|42329.2|42374.2|42334.2|42376.6|42336.6|42361.5|42321.5|0
1609303500000|2020-12-30 04:45:00|42374.1|42334.1|42379.1|42339.1|42379.1|42339.1|42374.1|42334.1|3
1609303800000|2020-12-30 04:50:00|42389.1|42349.1|42394.1|42354.1|42394.1|42354.1|42389.1|42349.1|5
1609304100000|2020-12-30 04:55:00|42399.1|42359.1|42384.1|42344.1|42399.1|42359.1|42374.1|42334.1|0
1609304400000|2020-12-30 05:00:00|42389.1|42349.1|42379|42339|42389.1|42349.1|42369.1|42329.1|3
1609304700000|2020-12-30 05:05:00|42381.4|42341.4|42374|42334|42389|42349|42369|42329|0
1609305000000|2020-12-30 05:10:00|42369|42329|42374|42334|42374|42334|42369|42329|0
1609305300000|2020-12-30 05:15:00|42369|42329|42368.9|42328.9|42374|42334|42368.9|42328.9|0
1609305600000|2020-12-30 05:20:00|42371.3|42331.3|42366.3|42326.3|42373.9|42333.9|42363.9|42323.9|1
1609305900000|2020-12-30 05:25:00|42368.9|42328.9|42251.3|42211.3|42373.9|42333.9|42236.3|42196.3|15
1609306200000|2020-12-30 05:30:00|42258.9|42218.9|42258.9|42218.9|42293.9|42253.9|42251.3|42211.3|40
1609306500000|2020-12-30 05:35:00|42261.5|42221.5|42226.5|42186.5|42273.9|42233.9|42223.8|42183.8|37
1609306800000|2020-12-30 05:40:00|42226.4|42186.4|42258.8|42218.8|42268.8|42228.8|42223.8|42183.8|9
1609307100000|2020-12-30 05:45:00|42268.8|42228.8|42301.2|42261.2|42318.5|42278.5|42258.8|42218.8|35
1609307400000|2020-12-30 05:50:00|42301.1|42261.1|42331.1|42291.1|42333.5|42293.5|42301.1|42261.1|13
1609307700000|2020-12-30 05:55:00|42333.5|42293.5|42200.9|42160.9|42333.5|42293.5|42193.5|42153.5|93
1609308000000|2020-12-30 06:00:00|42203.5|42163.5|42243.7|42203.7|42261.1|42221.1|42203.5|42163.5|56
1609308300000|2020-12-30 06:05:00|42236.1|42196.1|42243.4|42203.4|42251|42211|42216.1|42176.1|35
1609308600000|2020-12-30 06:10:00|42246|42206|42251|42211|42258.4|42218.4|42233.4|42193.4|2
1609308900000|2020-12-30 06:15:00|42253.4|42213.4|42228.6|42188.6|42268.4|42228.4|42218.6|42178.6|7
1609309200000|2020-12-30 06:20:00|42231|42191|42216.2|42176.2|42233.6|42193.6|42211.2|42171.2|37
1609309500000|2020-12-30 06:25:00|42218.8|42178.8|42211.2|42171.2|42233.8|42193.8|42211.2|42171.2|13
1609309800000|2020-12-30 06:30:00|42186.2|42146.2|42228.8|42188.8|42233.8|42193.8|42186.2|42146.2|21
1609310100000|2020-12-30 06:35:00|42226.1|42186.1|42228.7|42188.7|42233.7|42193.7|42213.7|42173.7|3
1609310400000|2020-12-30 06:40:00|42226.1|42186.1|42228.7|42188.7|42233.7|42193.7|42211.1|42171.1|7
1609310700000|2020-12-30 06:45:00|42226.1|42186.1|42213.7|42173.7|42226.1|42186.1|42206.1|42166.1|1
1609311000000|2020-12-30 06:50:00|42216|42176|42206|42166|42216|42176|42191|42151|2
1609311300000|2020-12-30 06:55:00|42208.4|42168.4|42223.6|42183.6|42233.6|42193.6|42208.4|42168.4|12
1609311600000|2020-12-30 07:00:00|42218.6|42178.6|42161|42121|42233.6|42193.6|42161|42121|24
1609311900000|2020-12-30 07:05:00|42163.6|42123.6|42138.3|42098.3|42166|42126|42103.3|42063.3|47
1609312200000|2020-12-30 07:10:00|42145.9|42105.9|42145.9|42105.9|42158.6|42118.6|42130.9|42090.9|93
1609312500000|2020-12-30 07:15:00|42140.9|42100.9|42115.9|42075.9|42140.9|42100.9|42100.9|42060.9|41
1609312800000|2020-12-30 07:20:00|42113.5|42073.5|42045.9|42005.9|42115.9|42075.9|42045.9|42005.9|26
1609313100000|2020-12-30 07:25:00|42045.8|42005.8|42040.8|42000.8|42093.2|42053.2|42030.8|41990.8|56
1609313400000|2020-12-30 07:30:00|42045.8|42005.8|42038.2|41998.2|42052.9|42012.9|42010.8|41970.8|53
1609313700000|2020-12-30 07:35:00|42033.2|41993.2|42013.4|41973.4|42048.2|42008.2|41998.4|41958.4|42
1609314000000|2020-12-30 07:40:00|42010.8|41970.8|41978.4|41938.4|42028.4|41988.4|41971|41931|40
1609314300000|2020-12-30 07:45:00|41976|41936|41991|41951|42001|41961|41968.4|41928.4|13
1609314600000|2020-12-30 07:50:00|41976|41936|41995.9|41955.9|41995.9|41955.9|41971|41931|18
1609314900000|2020-12-30 07:55:00|42000.9|41960.9|42020.9|41980.9|42020.9|41980.9|42000.9|41960.9|61
1609315200000|2020-12-30 08:00:00|42018.3|41978.3|42030.9|41990.9|42043.5|42003.5|41983.5|41943.5|94
1609315500000|2020-12-30 08:05:00|42033.5|41993.5|42000.9|41960.9|42058.5|42018.5|42000.9|41960.9|30
1609315800000|2020-12-30 08:10:00|42003.5|41963.5|42033.5|41993.5|42045.8|42005.8|42003.5|41963.5|31
1609316100000|2020-12-30 08:15:00|42040.8|42000.8|42063.2|42023.2|42070.8|42030.8|42040.8|42000.8|7
1609316400000|2020-12-30 08:20:00|42055.8|42015.8|42055.8|42015.8|42080.8|42040.8|42050.8|42010.8|9
1609316700000|2020-12-30 08:25:00|42050.8|42010.8|42040.8|42000.8|42070.8|42030.8|42030.8|41990.8|10
1609317000000|2020-12-30 08:30:00|42045.8|42005.8|42030.7|41990.7|42045.8|42005.8|42023.1|41983.1|11
1609317300000|2020-12-30 08:35:00|42033.1|41993.1|41950.7|41910.7|42035.7|41995.7|41940.7|41900.7|70
1609317600000|2020-12-30 08:40:00|41963.3|41923.3|41990.7|41950.7|41998|41958|41958.3|41918.3|19
1609317900000|2020-12-30 08:45:00|41988|41948|42025.6|41985.6|42028|41988|41988|41948|13
1609318200000|2020-12-30 08:50:00|42023|41983|42020.6|41980.6|42030.6|41990.6|42003|41963|16
1609318500000|2020-12-30 08:55:00|42018.3|41978.3|42050.6|42010.6|42055.3|42015.3|42010.6|41970.6|11
1609318800000|2020-12-30 09:00:00|42052.9|42012.9|42002.9|41962.9|42057.9|42017.9|42000.6|41960.6|26
1609319100000|2020-12-30 09:05:00|42000.6|41960.6|42025.5|41985.5|42030.5|41990.5|41985.6|41945.6|26
1609319400000|2020-12-30 09:10:00|42027.9|41987.9|42010.5|41970.5|42027.9|41987.9|42000.5|41960.5|12
1609319700000|2020-12-30 09:15:00|42007.9|41967.9|42015.5|41975.5|42020.5|41980.5|41987.8|41947.8|51
1609320000000|2020-12-30 09:20:00|42017.8|41977.8|42040.5|42000.5|42042.8|42002.8|42010.5|41970.5|20
1609320300000|2020-12-30 09:25:00|42037.8|41997.8|42025.4|41985.4|42045.4|42005.4|42020.4|41980.4|58
1609320600000|2020-12-30 09:30:00|42030.4|41990.4|42007.8|41967.8|42030.4|41990.4|42002.8|41962.8|16
1609320900000|2020-12-30 09:35:00|42015.4|41975.4|41970.4|41930.4|42030.4|41990.4|41970.4|41930.4|35
1609321200000|2020-12-30 09:40:00|41972.7|41932.7|41992.7|41952.7|41992.7|41952.7|41970.3|41930.3|42
1609321500000|2020-12-30 09:45:00|42000.3|41960.3|41995.3|41955.3|42007.7|41967.7|41990.3|41950.3|8
1609321800000|2020-12-30 09:50:00|41997.7|41957.7|42002.6|41962.6|42020.3|41980.3|41992.7|41952.7|30
1609322100000|2020-12-30 09:55:00|42005.3|41965.3|41975.3|41935.3|42007.6|41967.6|41972.6|41932.6|32
1609322400000|2020-12-30 10:00:00|41977.6|41937.6|42037.6|41997.6|42040.2|42000.2|41975.3|41935.3|17
1609322700000|2020-12-30 10:05:00|42035.2|41995.2|42005.2|41965.2|42037.6|41997.6|41995.2|41955.2|22
1609323000000|2020-12-30 10:10:00|42007.6|41967.6|41957.5|41917.5|42017.6|41977.6|41957.5|41917.5|27
1609323300000|2020-12-30 10:15:00|41960.2|41920.2|41980.2|41940.2|41980.2|41940.2|41940.2|41900.2|34
1609323600000|2020-12-30 10:20:00|41987.5|41947.5|41990.1|41950.1|42010.1|41970.1|41980.1|41940.1|31
1609323900000|2020-12-30 10:25:00|41992.5|41952.5|41980.1|41940.1|42020.1|41980.1|41947.8|41907.8|31
1609324200000|2020-12-30 10:30:00|41982.7|41942.7|41965.1|41925.1|42010.1|41970.1|41955.1|41915.1|17
1609324500000|2020-12-30 10:35:00|41962.4|41922.4|41987.4|41947.4|42030.1|41990.1|41960.1|41920.1|33
1609324800000|2020-12-30 10:40:00|41990|41950|41967.4|41927.4|41997.4|41957.4|41952.4|41912.4|168
1609325100000|2020-12-30 10:45:00|41967.3|41927.3|41974.7|41934.7|41979.7|41939.7|41959.7|41919.7|11
1609325400000|2020-12-30 10:50:00|41969.7|41929.7|41992|41952|41992|41952|41954.7|41914.7|15
1609325700000|2020-12-30 10:55:00|41994.6|41954.6|41999.6|41959.6|42004.6|41964.6|41987|41947|19
1609326000000|2020-12-30 11:00:00|41997|41957|42009.6|41969.6|42014.6|41974.6|41997|41957|10
1609326300000|2020-12-30 11:05:00|42012.2|41972.2|42019.6|41979.6|42034.6|41994.6|42004.6|41964.6|12
1609326600000|2020-12-30 11:10:00|42022.2|41982.2|42019.5|41979.5|42034.6|41994.6|42019.5|41979.5|17
1609326900000|2020-12-30 11:15:00|42021.9|41981.9|42019.5|41979.5|42036.9|41996.9|41969.5|41929.5|75
1609327200000|2020-12-30 11:20:00|42014.5|41974.5|42004.5|41964.5|42014.5|41974.5|41994.5|41954.5|31
1609327500000|2020-12-30 11:25:00|42009.5|41969.5|42004.5|41964.5|42014.5|41974.5|41994.5|41954.5|9
1609327800000|2020-12-30 11:30:00|42009.5|41969.5|41974.4|41934.4|42024.4|41984.4|41974.4|41934.4|24
1609328100000|2020-12-30 11:35:00|41979.4|41939.4|41984.4|41944.4|41987.1|41947.1|41964.4|41924.4|43
1609328400000|2020-12-30 11:40:00|41987.1|41947.1|41974.4|41934.4|41987.1|41947.1|41954.4|41914.4|31
1609328700000|2020-12-30 11:45:00|41969.4|41929.4|41997|41957|42029.4|41989.4|41969.4|41929.4|41
1609329000000|2020-12-30 11:50:00|41994.3|41954.3|42009.3|41969.3|42019.3|41979.3|41991.7|41951.7|47
1609329300000|2020-12-30 11:55:00|42006.6|41966.6|42014.6|41974.6|42019.6|41979.6|41994.6|41954.6|45
1609329600000|2020-12-30 12:00:00|42011.9|41971.9|42019.6|41979.6|42029.6|41989.6|41999.6|41959.6|47
1609329900000|2020-12-30 12:05:00|42024.6|41984.6|42074.5|42034.5|42099.6|42059.6|42014.6|41974.6|45
1609330200000|2020-12-30 12:10:00|42077.2|42037.2|42089.2|42049.2|42106.9|42066.9|42064.5|42024.5|52
1609330500000|2020-12-30 12:15:00|42081.9|42041.9|42069.2|42029.2|42096.9|42056.9|42054.2|42014.2|21
1609330800000|2020-12-30 12:20:00|42059.2|42019.2|42024.1|41984.1|42074.2|42034.2|42009.1|41969.1|38
1609331100000|2020-12-30 12:25:00|42021.5|41981.5|42049.1|42009.1|42071.8|42031.8|42004.1|41964.1|28
1609331400000|2020-12-30 12:30:00|42051.8|42011.8|42024.4|41984.4|42064.1|42024.1|42011.7|41971.7|99
1609331700000|2020-12-30 12:35:00|42019.4|41979.4|42029.4|41989.4|42031.7|41991.7|42019.4|41979.4|42
1609332000000|2020-12-30 12:40:00|42024.4|41984.4|42024.4|41984.4|42039.4|41999.4|42019.4|41979.4|18
1609332300000|2020-12-30 12:45:00|42022|41982|42084.3|42044.3|42091.3|42051.3|41999.3|41959.3|32
1609332600000|2020-12-30 12:50:00|42074.3|42034.3|42049|42009|42074.3|42034.3|42044|42004|74
1609332900000|2020-12-30 12:55:00|42044|42004|42099.3|42059.3|42108.9|42068.9|42041.6|42001.6|37
1609333200000|2020-12-30 13:00:00|42094.3|42054.3|42179.2|42139.2|42229.3|42189.3|42094.3|42054.3|152
1609333500000|2020-12-30 13:05:00|42176.9|42136.9|42176.5|42136.5|42201.9|42161.9|42159.2|42119.2|55
1609333800000|2020-12-30 13:10:00|42174.2|42134.2|42149.2|42109.2|42218.9|42178.9|42144.2|42104.2|106
1609334100000|2020-12-30 13:15:00|42156.5|42116.5|42196.5|42156.5|42204.2|42164.2|42149.2|42109.2|70
1609334400000|2020-12-30 13:20:00|42194.2|42154.2|42276.8|42236.8|42304.1|42264.1|42169.2|42129.2|371
1609334700000|2020-12-30 13:25:00|42279.5|42239.5|42220.1|42180.1|42279.5|42239.5|42199.1|42159.1|209
1609335000000|2020-12-30 13:30:00|42222.5|42182.5|42224.8|42184.8|42247.5|42207.5|42179.8|42139.8|159
1609335300000|2020-12-30 13:35:00|42222.1|42182.1|42162.4|42122.4|42232.1|42192.1|42162.4|42122.4|101
1609335600000|2020-12-30 13:40:00|42164.7|42124.7|42194.7|42154.7|42249.7|42209.7|42164.7|42124.7|86
1609338600000|2020-12-30 14:30:00|42229.5|42189.5|42219.1|42179.1|42269.1|42229.1|42066.8|42026.8|1292
1609338900000|2020-12-30 14:35:00|42216.4|42176.4|42113.7|42073.7|42239.5|42199.5|42098.7|42058.7|595
1609339200000|2020-12-30 14:40:00|42108.7|42068.7|42293.7|42253.7|42293.7|42253.7|42108.7|42068.7|514
1609339500000|2020-12-30 14:45:00|42288.7|42248.7|42326|42286|42373.7|42333.7|42278.7|42238.7|434
1609339800000|2020-12-30 14:50:00|42328.7|42288.7|42318.6|42278.6|42408.7|42368.7|42291|42251|281
1609340100000|2020-12-30 14:55:00|42323.6|42283.6|42348.6|42308.6|42353.6|42313.6|42281|42241|257
1609340400000|2020-12-30 15:00:00|42338.6|42298.6|42448.6|42408.6|42448.6|42408.6|42338.6|42298.6|300
1609340700000|2020-12-30 15:05:00|42443.6|42403.6|42548.6|42508.6|42558.6|42518.6|42443.6|42403.6|781
1609341000000|2020-12-30 15:10:00|42546.2|42506.2|42438.5|42398.5|42546.2|42506.2|42373.5|42333.5|451
1609341300000|2020-12-30 15:15:00|42433.5|42393.5|42428.5|42388.5|42438.9|42398.9|42390.8|42350.8|264
1609341600000|2020-12-30 15:20:00|42425.8|42385.8|42510.8|42470.8|42523.5|42483.5|42420.8|42380.8|133
1609341900000|2020-12-30 15:25:00|42500.8|42460.8|42508.4|42468.4|42548.5|42508.5|42490.8|42450.8|278
1609342200000|2020-12-30 15:30:00|42505.8|42465.8|42518.4|42478.4|42558.4|42518.4|42456.1|42416.1|359
1609342500000|2020-12-30 15:35:00|42523.4|42483.4|42543.4|42503.4|42568.4|42528.4|42488.4|42448.4|411
1609342800000|2020-12-30 15:40:00|42538.4|42498.4|42508.4|42468.4|42598.4|42558.4|42488.4|42448.4|244
1609343100000|2020-12-30 15:45:00|42503.4|42463.4|42558.3|42518.3|42588.3|42548.3|42458.4|42418.4|479
1609343400000|2020-12-30 15:50:00|42565.7|42525.7|42652.9|42612.9|42672.9|42632.9|42560.6|42520.6|695
1609343700000|2020-12-30 15:55:00|42660.2|42620.2|42794.8|42754.8|42812.5|42772.5|42657.6|42617.6|426
1609344000000|2020-12-30 16:00:00|42792.2|42752.2|42812.5|42772.5|42827.5|42787.5|42747.5|42707.5|520
1609344300000|2020-12-30 16:05:00|42815.2|42775.2|42942.5|42902.5|42947.5|42907.5|42815.2|42775.2|533
1609344600000|2020-12-30 16:10:00|42945.2|42905.2|42932.1|42892.1|43017.5|42977.5|42924.4|42884.4|530
1609344900000|2020-12-30 16:15:00|42929.4|42889.4|42969.7|42929.7|42982|42942|42912|42872|378
1609345200000|2020-12-30 16:20:00|42964.7|42924.7|43087|43047|43087|43047|42962|42922|582
1609345500000|2020-12-30 16:25:00|43084.3|43044.3|42987|42947|43084.3|43044.3|42962|42922|441
1609345800000|2020-12-30 16:30:00|42984.3|42944.3|42846.9|42806.9|42992|42952|42821.9|42781.9|510
1609346100000|2020-12-30 16:35:00|42849.2|42809.2|42777.7|42737.7|42849.2|42809.2|42735|42695|369
1609346400000|2020-12-30 16:40:00|42775.4|42735.4|42789.2|42749.2|42876.5|42836.5|42745|42705|601
1609346700000|2020-12-30 16:45:00|42786.5|42746.5|42824.5|42784.5|42836.9|42796.9|42769.2|42729.2|178
1609347000000|2020-12-30 16:50:00|42826.8|42786.8|42834.1|42794.1|42851.8|42811.8|42749.5|42709.5|380
1609347300000|2020-12-30 16:55:00|42829.1|42789.1|42861.4|42821.4|42889.1|42849.1|42804.1|42764.1|199
1609347600000|2020-12-30 17:00:00|42866.4|42826.4|42866.8|42826.8|42914.1|42874.1|42841.8|42801.8|162
1609347900000|2020-12-30 17:05:00|42869.5|42829.5|42869.4|42829.4|42886.7|42846.7|42844|42804|173
1609348200000|2020-12-30 17:10:00|42867.1|42827.1|42801.7|42761.7|42889.4|42849.4|42801.7|42761.7|140
1609348500000|2020-12-30 17:15:00|42811.7|42771.7|42704.4|42664.4|42811.7|42771.7|42667.1|42627.1|364
1609348800000|2020-12-30 17:20:00|42702.1|42662.1|42646.6|42606.6|42721.7|42681.7|42591.6|42551.6|234
1609349100000|2020-12-30 17:25:00|42641.6|42601.6|42591.6|42551.6|42701.6|42661.6|42581.6|42541.6|187
1609349400000|2020-12-30 17:30:00|42586.6|42546.6|42571.6|42531.6|42613.9|42573.9|42561.6|42521.6|253
1609349700000|2020-12-30 17:35:00|42568.9|42528.9|42601.5|42561.5|42611.6|42571.6|42568.9|42528.9|197
1609350000000|2020-12-30 17:40:00|42606.5|42566.5|42601.5|42561.5|42636.5|42596.5|42576.5|42536.5|229
1609350300000|2020-12-30 17:45:00|42606.5|42566.5|42629.2|42589.2|42641.5|42601.5|42574.2|42534.2|166
1609350600000|2020-12-30 17:50:00|42624.6|42584.6|42589.6|42549.6|42624.6|42584.6|42586.9|42546.9|240
1609350900000|2020-12-30 17:55:00|42596.8|42556.8|42646.8|42606.8|42654.1|42614.1|42594.6|42554.6|121
1609351200000|2020-12-30 18:00:00|42641.8|42601.8|42656.8|42616.8|42691.8|42651.8|42636.8|42596.8|121
1609351500000|2020-12-30 18:05:00|42661.4|42621.4|42706.8|42666.8|42706.8|42666.8|42649.9|42609.9|184
1609351800000|2020-12-30 18:10:00|42709.1|42669.1|42751.7|42711.7|42751.7|42711.7|42706.7|42666.7|103
1609352100000|2020-12-30 18:15:00|42754|42714|42819|42779|42819|42779|42736.7|42696.7|240
1609352400000|2020-12-30 18:20:00|42816.3|42776.3|42781.3|42741.3|42816.3|42776.3|42771.3|42731.3|271
1609352700000|2020-12-30 18:25:00|42786.3|42746.3|42791.2|42751.2|42821.2|42781.2|42778.5|42738.5|106
1609353000000|2020-12-30 18:30:00|42793.9|42753.9|42810.8|42770.8|42815.8|42775.8|42741.2|42701.2|215
1609353300000|2020-12-30 18:35:00|42805.8|42765.8|42855.3|42815.3|42870.3|42830.3|42805.8|42765.8|139
1609353600000|2020-12-30 18:40:00|42858.1|42818.1|42844.9|42804.9|42860.3|42820.3|42842.6|42802.6|283
1609353900000|2020-12-30 18:45:00|42837.2|42797.2|42852.2|42812.2|42859.5|42819.5|42831.8|42791.8|245
1609354200000|2020-12-30 18:50:00|42849.4|42809.4|42920.5|42880.5|42926.3|42886.3|42829.4|42789.4|547
1609354500000|2020-12-30 18:55:00|42922.8|42882.8|42981.5|42941.5|42981.5|42941.5|42910.5|42870.5|334
1609354800000|2020-12-30 19:00:00|42978.8|42938.8|42989.1|42949.1|43014.1|42974.1|42945|42905|325
1609355100000|2020-12-30 19:05:00|42986.4|42946.4|43057.8|43017.8|43066.8|43026.8|42983.1|42943.1|501
1609355400000|2020-12-30 19:10:00|43052.8|43012.8|43022.6|42982.6|43095.1|43055.1|42967.4|42927.4|1404
1609355700000|2020-12-30 19:15:00|43007.6|42967.6|42853.3|42813.3|43040.3|43000.3|42841.1|42801.1|691
1609376400000|2020-12-31 01:00:00|42949.4|42909.4|43008.1|42968.1|43017.1|42977.1|42892.1|42852.1|454
1609376700000|2020-12-31 01:05:00|43010.3|42970.3|43063|43023|43090.3|43050.3|42988.1|42948.1|250
1609377000000|2020-12-31 01:10:00|43068|43028|43128|43088|43153|43113|43058|43018|191
1609377300000|2020-12-31 01:15:00|43125.2|43085.2|43227.9|43187.9|43237.9|43197.9|43123|43083|154
1609377600000|2020-12-31 01:20:00|43225.2|43185.2|43277.9|43237.9|43307.9|43267.9|43222.9|43182.9|193
1609377900000|2020-12-31 01:25:00|43275.1|43235.1|43297.8|43257.8|43312.8|43272.8|43255.1|43215.1|59
1609378200000|2020-12-31 01:30:00|43302.8|43262.8|43270|43230|43312.8|43272.8|43252.8|43212.8|93
1609378500000|2020-12-31 01:35:00|43267.8|43227.8|43349.5|43309.5|43365|43325|43262.8|43222.8|77
1609378800000|2020-12-31 01:40:00|43344.5|43304.5|43317.2|43277.2|43356.7|43316.7|43296.7|43256.7|58
1609379100000|2020-12-31 01:45:00|43338.9|43298.9|43342.1|43302.1|43352.1|43312.1|43305.4|43265.4|20
1609379400000|2020-12-31 01:50:00|43347.1|43307.1|43342.1|43302.1|43347.1|43307.1|43322.1|43282.1|17
1609379700000|2020-12-31 01:55:00|43347.1|43307.1|43374.8|43334.8|43404.3|43364.3|43312|43272|129
1609380000000|2020-12-31 02:00:00|43359.8|43319.8|43357|43317|43457|43417|43332|43292|128
1609380300000|2020-12-31 02:05:00|43362|43322|43366.9|43326.9|43382|43342|43326.9|43286.9|37
1609380600000|2020-12-31 02:10:00|43369.2|43329.2|43265.1|43225.1|43370.2|43330.2|43232.9|43192.9|118
1609380900000|2020-12-31 02:15:00|43257.4|43217.4|43252.9|43212.9|43292.4|43252.4|43215.1|43175.1|130
1609381200000|2020-12-31 02:20:00|43250.6|43210.6|43182.8|43142.8|43250.6|43210.6|43110.6|43070.6|75
1609381500000|2020-12-31 02:25:00|43185.6|43145.6|43237.2|43197.2|43237.3|43197.3|43185|43145|14
1609381800000|2020-12-31 02:30:00|43240|43200|43287.2|43247.2|43297.2|43257.2|43237.2|43197.2|28
1609382100000|2020-12-31 02:35:00|43284.4|43244.4|43347.1|43307.1|43352.1|43312.1|43277.2|43237.2|28
1609382400000|2020-12-31 02:40:00|43349.9|43309.9|43322.1|43282.1|43357.1|43317.1|43267.1|43227.1|26
1609382700000|2020-12-31 02:45:00|43319.3|43279.3|43247|43207|43319.3|43279.3|43237.1|43197.1|39
1609383000000|2020-12-31 02:50:00|43244.3|43204.3|43237|43197|43267|43227|43187|43147|101
1609383300000|2020-12-31 02:55:00|43239.8|43199.8|43286.9|43246.9|43286.9|43246.9|43237|43197|16
1609383600000|2020-12-31 03:00:00|43289.7|43249.7|43349.1|43309.1|43356.9|43316.9|43276.9|43236.9|51
1609383900000|2020-12-31 03:05:00|43351.4|43311.4|43371.8|43331.8|43386.9|43346.9|43344.6|43304.6|38
1609384200000|2020-12-31 03:10:00|43376.3|43336.3|43376.8|43336.8|43386.8|43346.8|43361.8|43321.8|8
1609384500000|2020-12-31 03:15:00|43386.8|43346.8|43336.7|43296.7|43396.8|43356.8|43324|43284|25
1609384800000|2020-12-31 03:20:00|43334.5|43294.5|43301.7|43261.7|43336.7|43296.7|43301.7|43261.7|13
1609385100000|2020-12-31 03:25:00|43298.9|43258.9|43291.6|43251.6|43301.7|43261.7|43271.7|43231.7|14
1609385400000|2020-12-31 03:30:00|43293.9|43253.9|43336.6|43296.6|43346.6|43306.6|43293.9|43253.9|10
1609385700000|2020-12-31 03:35:00|43334.4|43294.4|43316.5|43276.5|43334.4|43294.4|43316.5|43276.5|2
1609386000000|2020-12-31 03:40:00|43318.8|43278.8|43338.7|43298.7|43356.5|43316.5|43318.8|43278.8|6
1609386300000|2020-12-31 03:45:00|43336.5|43296.5|43336.4|43296.4|43356.5|43316.5|43336.4|43296.4|1
1609386600000|2020-12-31 03:50:00|43338.7|43298.7|43341.4|43301.4|43346.4|43306.4|43336.4|43296.4|0
1609386900000|2020-12-31 03:55:00|43344.2|43304.2|43316.4|43276.4|43346.4|43306.4|43316.4|43276.4|2
1609387200000|2020-12-31 04:00:00|43316.3|43276.3|43286.3|43246.3|43326.3|43286.3|43286.3|43246.3|17
1609387500000|2020-12-31 04:05:00|43283.5|43243.5|43306.3|43266.3|43306.3|43266.3|43276.3|43236.3|13
1609387800000|2020-12-31 04:10:00|43304|43264|43286.2|43246.2|43304|43264|43286.2|43246.2|4
1609388100000|2020-12-31 04:15:00|43288.9|43248.9|43286.2|43246.2|43306.2|43266.2|43286.2|43246.2|7
1609388400000|2020-12-31 04:20:00|43283.4|43243.4|43246.1|43206.1|43283.4|43243.4|43246.1|43206.1|12
1609388700000|2020-12-31 04:25:00|43231.1|43191.1|43236.1|43196.1|43236.1|43196.1|43206.1|43166.1|33
1609389000000|2020-12-31 04:30:00|43236|43196|43268.2|43228.2|43268.2|43228.2|43226|43186|17
1609389300000|2020-12-31 04:35:00|43270.5|43230.5|43298.2|43258.2|43298.2|43258.2|43268.2|43228.2|5
1609389600000|2020-12-31 04:40:00|43300.4|43260.4|43283.1|43243.1|43328.2|43288.2|43283.1|43243.1|7
1609389900000|2020-12-31 04:45:00|43278.1|43238.1|43268.6|43228.6|43285.9|43245.9|43268.6|43228.6|2
1609390200000|2020-12-31 04:50:00|43283.6|43243.6|43303.6|43263.6|43303.6|43263.6|43273.6|43233.6|5
1609390500000|2020-12-31 04:55:00|43298.6|43258.6|43323.5|43283.5|43323.5|43283.5|43298.6|43258.6|6
1609390800000|2020-12-31 05:00:00|43326.3|43286.3|43323.5|43283.5|43343.5|43303.5|43318.5|43278.5|10
1609391100000|2020-12-31 05:05:00|43320.7|43280.7|43308.4|43268.4|43323.5|43283.5|43305.7|43265.7|2
1609391400000|2020-12-31 05:10:00|43305.7|43265.7|43278.4|43238.4|43308.4|43268.4|43273.4|43233.4|8
1609391700000|2020-12-31 05:15:00|43283.4|43243.4|43278.3|43238.3|43298.4|43258.4|43278.3|43238.3|3
1609392000000|2020-12-31 05:20:00|43276.1|43236.1|43298.3|43258.3|43303.3|43263.3|43273.3|43233.3|4
1609392300000|2020-12-31 05:25:00|43295.5|43255.5|43313.2|43273.2|43313.3|43273.3|43293.3|43253.3|1
1609392600000|2020-12-31 05:30:00|43303.2|43263.2|43333.2|43293.2|43343.2|43303.2|43278.2|43238.2|15
1609392900000|2020-12-31 05:35:00|43328.2|43288.2|43333.1|43293.1|43348.2|43308.2|43318.2|43278.2|8
1609393200000|2020-12-31 05:40:00|43330.9|43290.9|43323.1|43283.1|43333.1|43293.1|43313.1|43273.1|0
1609393500000|2020-12-31 05:45:00|43308.1|43268.1|43313|43273|43323.1|43283.1|43288.1|43248.1|16
1609393800000|2020-12-31 05:50:00|43310.3|43270.3|43338|43298|43348|43308|43293|43253|16
1609394100000|2020-12-31 05:55:00|43335.8|43295.8|43333|43293|43343|43303|43323|43283|3
1609394400000|2020-12-31 06:00:00|43332.9|43292.9|43332.9|43292.9|43347.9|43307.9|43327.9|43287.9|3
1609394700000|2020-12-31 06:05:00|43335.7|43295.7|43357.9|43317.9|43372.9|43332.9|43335.7|43295.7|9
1609395000000|2020-12-31 06:10:00|43362.9|43322.9|43342.8|43302.8|43367.8|43327.8|43307.8|43267.8|47
1609395300000|2020-12-31 06:15:00|43340.6|43300.6|43362.8|43322.8|43372.8|43332.8|43337.8|43297.8|17
1609395600000|2020-12-31 06:20:00|43362.7|43322.7|43372.7|43332.7|43395.5|43355.5|43360|43320|19
1609395900000|2020-12-31 06:25:00|43375.5|43335.5|43337.7|43297.7|43375.5|43335.5|43337.7|43297.7|18
1609396200000|2020-12-31 06:30:00|43342.7|43302.7|43372.6|43332.6|43372.6|43332.6|43337.6|43297.6|6
1609396500000|2020-12-31 06:35:00|43369.8|43329.8|43412.6|43372.6|43422.6|43382.6|43362.6|43322.6|40
1609396800000|2020-12-31 06:40:00|43422.6|43382.6|43412.5|43372.5|43432.6|43392.6|43407.5|43367.5|19
1609397100000|2020-12-31 06:45:00|43409.7|43369.7|43437.5|43397.5|43462.5|43422.5|43399.7|43359.7|45
1609397400000|2020-12-31 06:50:00|43440.2|43400.2|43462.4|43422.4|43462.4|43422.4|43437.5|43397.5|22
1609397700000|2020-12-31 06:55:00|43465.2|43425.2|43447.4|43407.4|43472.4|43432.4|43412.4|43372.4|52
1609398000000|2020-12-31 07:00:00|43442.4|43402.4|43367.3|43327.3|43442.4|43402.4|43367.3|43327.3|51
1609398300000|2020-12-31 07:05:00|43362.3|43322.3|43412.3|43372.3|43427.3|43387.3|43359.5|43319.5|71
1609398600000|2020-12-31 07:10:00|43410.1|43370.1|43422.2|43382.2|43427.2|43387.2|43402.2|43362.2|26
1609398900000|2020-12-31 07:15:00|43417.2|43377.2|43402.2|43362.2|43422.2|43382.2|43392.2|43352.2|8
1609399200000|2020-12-31 07:20:00|43397.2|43357.2|43412.1|43372.1|43417.1|43377.1|43382.2|43342.2|27
1609399500000|2020-12-31 07:25:00|43407.1|43367.1|43402.1|43362.1|43407.1|43367.1|43392.1|43352.1|1
1609399800000|2020-12-31 07:30:00|43407.1|43367.1|43404.8|43364.8|43407.1|43367.1|43394.8|43354.8|15
1609400100000|2020-12-31 07:35:00|43399.8|43359.8|43404.8|43364.8|43424.8|43384.8|43399.8|43359.8|19
1609400400000|2020-12-31 07:40:00|43394.8|43354.8|43369.7|43329.7|43404.8|43364.8|43359.7|43319.7|61
1609400700000|2020-12-31 07:45:00|43366.9|43326.9|43329.7|43289.7|43366.9|43326.9|43314.7|43274.7|48
1609401000000|2020-12-31 07:50:00|43332.5|43292.5|43339.6|43299.6|43369.6|43329.6|43319.7|43279.7|30
1609401300000|2020-12-31 07:55:00|43341.8|43301.8|43304.6|43264.6|43349.6|43309.6|43294.6|43254.6|11
1609401600000|2020-12-31 08:00:00|43309.6|43269.6|43329.5|43289.5|43344.5|43304.5|43304.6|43264.6|14
1609401900000|2020-12-31 08:05:00|43319.5|43279.5|43344.5|43304.5|43349.5|43309.5|43299.5|43259.5|19
1609402200000|2020-12-31 08:10:00|43347.3|43307.3|43359.4|43319.4|43404.5|43364.5|43347.3|43307.3|30
1609402500000|2020-12-31 08:15:00|43361.6|43321.6|43314.4|43274.4|43364.4|43324.4|43301.6|43261.6|28
1609402800000|2020-12-31 08:20:00|43307.8|43267.8|43309.3|43269.3|43329.3|43289.3|43294.4|43254.4|30
1609403100000|2020-12-31 08:25:00|43314.3|43274.3|43359.3|43319.3|43364.3|43324.3|43314.3|43274.3|12
1609403400000|2020-12-31 08:30:00|43357.1|43317.1|43379.2|43339.2|43399.3|43359.3|43356.5|43316.5|21
1609403700000|2020-12-31 08:35:00|43382|43342|43369.2|43329.2|43404.2|43364.2|43369.2|43329.2|8
1609404000000|2020-12-31 08:40:00|43374.2|43334.2|43384.1|43344.1|43409.1|43369.1|43364.2|43324.2|39
1609404300000|2020-12-31 08:45:00|43386.3|43346.3|43389.1|43349.1|43394.1|43354.1|43379.1|43339.1|7
1609404600000|2020-12-31 08:50:00|43386.3|43346.3|43379|43339|43386.3|43346.3|43371.9|43331.9|5
1609404900000|2020-12-31 08:55:00|43404|43364|43389|43349|43409|43369|43384|43344|25
1609405200000|2020-12-31 09:00:00|43391.8|43351.8|43383.9|43343.9|43424|43384|43369|43329|38
1609405500000|2020-12-31 09:05:00|43381.7|43341.7|43368.9|43328.9|43383.9|43343.9|43358.9|43318.9|16
1609405800000|2020-12-31 09:10:00|43371.7|43331.7|43378.9|43338.9|43383.9|43343.9|43348.9|43308.9|20
1609406100000|2020-12-31 09:15:00|43381|43341|43358.8|43318.8|43388.8|43348.8|43353.8|43313.8|8
1609406400000|2020-12-31 09:20:00|43363.8|43323.8|43348.8|43308.8|43363.8|43323.8|43343.8|43303.8|6
1609406700000|2020-12-31 09:25:00|43345.9|43305.9|43308.7|43268.7|43363.7|43323.7|43308.7|43268.7|35
1609407000000|2020-12-31 09:30:00|43310.9|43270.9|43248.7|43208.7|43328.7|43288.7|43236.5|43196.5|49
1609407300000|2020-12-31 09:35:00|43245.9|43205.9|43263.6|43223.6|43273.7|43233.7|43243.7|43203.7|28
1609407600000|2020-12-31 09:40:00|43259.2|43219.2|43293.6|43253.6|43303.6|43263.6|43248.6|43208.6|18
1609407900000|2020-12-31 09:45:00|43291.4|43251.4|43232.9|43192.9|43298.5|43258.5|43227.9|43187.9|32
1609408200000|2020-12-31 09:50:00|43235.7|43195.7|43235.7|43195.7|43243.5|43203.5|43227.9|43187.9|19
1609408500000|2020-12-31 09:55:00|43240.7|43200.7|43223.4|43183.4|43243.5|43203.5|43193.4|43153.4|81
1609408800000|2020-12-31 10:00:00|43213.4|43173.4|43218.4|43178.4|43243.4|43203.4|43213.4|43173.4|12
1609409100000|2020-12-31 10:05:00|43221.2|43181.2|43185.5|43145.5|43243.4|43203.4|43173.3|43133.3|41
1609409400000|2020-12-31 10:10:00|43183.3|43143.3|43178.3|43138.3|43185.5|43145.5|43173.3|43133.3|23
1609409700000|2020-12-31 10:15:00|43180.5|43140.5|43158.2|43118.2|43203.3|43163.3|43153.2|43113.2|44
1609410000000|2020-12-31 10:20:00|43156|43116|43193.2|43153.2|43203.2|43163.2|43156|43116|32
1609410300000|2020-12-31 10:25:00|43198.8|43158.8|43218.1|43178.1|43218.2|43178.2|43193.1|43153.1|53
1609410600000|2020-12-31 10:30:00|43213.1|43173.1|43153.1|43113.1|43218.1|43178.1|43153.1|43113.1|32
1609410900000|2020-12-31 10:35:00|43143.1|43103.1|43173|43133|43173.1|43133.1|43143.1|43103.1|20
1609411200000|2020-12-31 10:40:00|43188|43148|43173|43133|43203|43163|43158|43118|44
1609411500000|2020-12-31 10:45:00|43163|43123|43177.9|43137.9|43182.9|43142.9|43153|43113|16
1609411800000|2020-12-31 10:50:00|43182.9|43142.9|43162.9|43122.9|43187.9|43147.9|43162.9|43122.9|21
1609412100000|2020-12-31 10:55:00|43167.9|43127.9|43207.8|43167.8|43297.9|43257.9|43162.9|43122.9|106
1609412400000|2020-12-31 11:00:00|43212.8|43172.8|43207.8|43167.8|43242.2|43202.2|43202.8|43162.8|36
1609412700000|2020-12-31 11:05:00|43205|43165|43157.7|43117.7|43205|43165|43117.8|43077.8|39
1609413000000|2020-12-31 11:10:00|43160.6|43120.6|43197.7|43157.7|43207.7|43167.7|43160.6|43120.6|59
1609413300000|2020-12-31 11:15:00|43191.1|43151.1|43222.6|43182.6|43232.7|43192.7|43152.1|43112.1|101
1609413600000|2020-12-31 11:20:00|43212.6|43172.6|43207.6|43167.6|43237.6|43197.6|43197.6|43157.6|127
1609413900000|2020-12-31 11:25:00|43212|43172|43172.6|43132.6|43222.6|43182.6|43157.6|43117.6|39
1609414200000|2020-12-31 11:30:00|43177.6|43137.6|43156|43116|43187.5|43147.5|43152.5|43112.5|36
1609414500000|2020-12-31 11:35:00|43161|43121|43175.3|43135.3|43181|43141|43160.9|43120.9|28
1609414800000|2020-12-31 11:40:00|43177.5|43137.5|43170.2|43130.2|43190.2|43150.2|43160.3|43120.3|32
1609415100000|2020-12-31 11:45:00|43172.4|43132.4|43170.2|43130.2|43210.2|43170.2|43170.2|43130.2|41
1609415400000|2020-12-31 11:50:00|43175.2|43135.2|43145.1|43105.1|43175.2|43135.2|43110.2|43070.2|86
1609415700000|2020-12-31 11:55:00|43148|43108|43175.1|43135.1|43197.9|43157.9|43145.1|43105.1|55
1609416000000|2020-12-31 12:00:00|43170.1|43130.1|43195|43155|43205|43165|43165.1|43125.1|45
1609416300000|2020-12-31 12:05:00|43192.2|43152.2|43195|43155|43205|43165|43170|43130|49
1609416600000|2020-12-31 12:10:00|43200|43160|43219.9|43179.9|43250|43210|43162.8|43122.8|34
1609416900000|2020-12-31 12:15:00|43214.9|43174.9|43214.9|43174.9|43229.9|43189.9|43199.9|43159.9|28
1609417200000|2020-12-31 12:20:00|43217.7|43177.7|43214.8|43174.8|43237|43197|43199.9|43159.9|29
1609417500000|2020-12-31 12:25:00|43217.7|43177.7|43154.8|43114.8|43219.8|43179.8|43144.8|43104.8|37
1609417800000|2020-12-31 12:30:00|43157|43117|43119.8|43079.8|43174.8|43134.8|43109.8|43069.8|33
1609418100000|2020-12-31 12:35:00|43121.9|43081.9|43119.7|43079.7|43144.1|43104.1|43119.7|43079.7|64
1609418400000|2020-12-31 12:40:00|43121.9|43081.9|43144.7|43104.7|43187.5|43147.5|43109.7|43069.7|78
1609418700000|2020-12-31 12:45:00|43141.8|43101.8|43164.6|43124.6|43179.6|43139.6|43134.7|43094.7|26
1609419000000|2020-12-31 12:50:00|43162.4|43122.4|43176.7|43136.7|43181.7|43141.7|43139.6|43099.6|12
1609419300000|2020-12-31 12:55:00|43174.6|43134.6|43204.5|43164.5|43207.3|43167.3|43174.6|43134.6|18
1609419600000|2020-12-31 13:00:00|43214.5|43174.5|43190.1|43150.1|43214.5|43174.5|43190.1|43150.1|34
1609419900000|2020-12-31 13:05:00|43193|43153|43200.1|43160.1|43225.1|43185.1|43193|43153|30
1609420200000|2020-12-31 13:10:00|43197.2|43157.2|43237.2|43197.2|43237.2|43197.2|43187.2|43147.2|19
1609420500000|2020-12-31 13:15:00|43262.2|43222.2|43212.2|43172.2|43262.2|43222.2|43212.2|43172.2|12
1609420800000|2020-12-31 13:20:00|43215|43175|43182.1|43142.1|43217.2|43177.2|43179.3|43139.3|22
1609421100000|2020-12-31 13:25:00|43184.9|43144.9|43182.1|43142.1|43209.3|43169.3|43172.1|43132.1|32
1609421400000|2020-12-31 13:30:00|43179.2|43139.2|43209.2|43169.2|43217|43177|43179.2|43139.2|20
1609421700000|2020-12-31 13:35:00|43207|43167|43209.1|43169.1|43224.1|43184.1|43187|43147|42
1609422000000|2020-12-31 13:40:00|43206.3|43166.3|43229.1|43189.1|43229.1|43189.1|43184.1|43144.1|40
1609425000000|2020-12-31 14:30:00|43290.8|43250.8|43005|42965|43393|43353|42935|42895|1018
1609425300000|2020-12-31 14:35:00|43000.6|42960.6|42869.9|42829.9|43079.3|43039.3|42837.1|42797.1|527
1609425600000|2020-12-31 14:40:00|42874.9|42834.9|42908.5|42868.5|42929.9|42889.9|42767.1|42727.1|437
1609425900000|2020-12-31 14:45:00|42910.7|42870.7|42881.3|42841.3|43012|42972|42842|42802|317
1609426200000|2020-12-31 14:50:00|42884.2|42844.2|42821.9|42781.9|42904.1|42864.1|42801.9|42761.9|285
1609426500000|2020-12-31 14:55:00|42819.8|42779.8|42806.9|42766.9|42871.9|42831.9|42796.9|42756.9|188
1609426800000|2020-12-31 15:00:00|42812.6|42772.6|42928.2|42888.2|42953.2|42913.2|42801.9|42761.9|357
1609427100000|2020-12-31 15:05:00|42926.1|42886.1|43060.3|43020.3|43080.3|43040.3|42897.5|42857.5|313
1609427400000|2020-12-31 15:10:00|43063.2|43023.2|43171.1|43131.1|43176.1|43136.1|43050.3|43010.3|308
1609427700000|2020-12-31 15:15:00|43168.9|43128.9|43188.9|43148.9|43204.6|43164.6|43096.1|43056.1|313
1609428000000|2020-12-31 15:20:00|43183.9|43143.9|43258.2|43218.2|43276.8|43236.8|43181.7|43141.7|136
1609428300000|2020-12-31 15:25:00|43256.1|43216.1|43282.4|43242.4|43301|43261|43251|43211|159
1609428600000|2020-12-31 15:30:00|43279.5|43239.5|43246|43206|43330.2|43290.2|43233.1|43193.1|247
1609428900000|2020-12-31 15:35:00|43256.7|43216.7|43178.8|43138.8|43256.7|43216.7|43176.6|43136.6|248
1609429200000|2020-12-31 15:40:00|43181.6|43141.6|43220.1|43180.1|43268.7|43228.7|43176.6|43136.6|279
1609429500000|2020-12-31 15:45:00|43230.1|43190.1|43140|43100|43267.9|43227.9|43132.2|43092.2|241
1609429800000|2020-12-31 15:50:00|43142.2|43102.2|43121.5|43081.5|43162.2|43122.2|43112.2|43072.2|239
1609430100000|2020-12-31 15:55:00|43128.6|43088.6|43164.3|43124.3|43179.3|43139.3|43108.6|43068.6|143
1609430400000|2020-12-31 16:00:00|43168.6|43128.6|43125.7|43085.7|43198.5|43158.5|43113.5|43073.5|142
1609430700000|2020-12-31 16:05:00|43123.5|43083.5|43099.9|43059.9|43124.9|43084.9|43089.9|43049.9|80
1609431000000|2020-12-31 16:10:00|43102.1|43062.1|43132|43092|43157|43117|43074.9|43034.9|147
1609431300000|2020-12-31 16:15:00|43129.1|43089.1|43107.6|43067.6|43167|43127|43102.6|43062.6|109
1609431600000|2020-12-31 16:20:00|43102.6|43062.6|43082.6|43042.6|43129.1|43089.1|43069.8|43029.8|177
1609431900000|2020-12-31 16:25:00|43087.6|43047.6|43111.1|43071.1|43224.7|43184.7|43087.6|43047.6|307
1609432200000|2020-12-31 16:30:00|43113.3|43073.3|43168.2|43128.2|43208.2|43168.2|43113.3|43073.3|281
1609432500000|2020-12-31 16:35:00|43166.1|43126.1|43181|43141|43191|43151|43156|43116|85
1609432800000|2020-12-31 16:40:00|43183.9|43143.9|43181|43141|43186|43146|43126|43086|186
1609433100000|2020-12-31 16:45:00|43183.8|43143.8|43192.3|43152.3|43205.9|43165.9|43155.9|43115.9|312
1609433400000|2020-12-31 16:50:00|43194.5|43154.5|43191.6|43151.6|43196.6|43156.6|43176.6|43136.6|216
1609433700000|2020-12-31 16:55:00|43188.7|43148.7|43154.4|43114.4|43226.6|43186.6|43144.4|43104.4|223
1609434000000|2020-12-31 17:00:00|43144.4|43104.4|43156.5|43116.5|43174.4|43134.4|43139.3|43099.3|85
1609434300000|2020-12-31 17:05:00|43151.5|43111.5|43086.4|43046.4|43176.4|43136.4|43076.4|43036.4|309
1609434600000|2020-12-31 17:10:00|43084.3|43044.3|43061.4|43021.4|43099.3|43059.3|43036.4|42996.4|166
1609434900000|2020-12-31 17:15:00|43063.5|43023.5|43044.9|43004.9|43072.8|43032.8|43034.9|42994.9|123
1609435200000|2020-12-31 17:20:00|43047|43007|43057|43017|43072.7|43032.7|43032|42992|111
1609435500000|2020-12-31 17:25:00|43054.1|43014.1|43041.2|43001.2|43064.1|43024.1|43036.2|42996.2|127
1609435800000|2020-12-31 17:30:00|43043.3|43003.3|43064|43024|43064|43024|43024.1|42984.1|93
1609436100000|2020-12-31 17:35:00|43054|43014|43049.7|43009.7|43064|43024|43032.6|42992.6|85
1609436400000|2020-12-31 17:40:00|43044.7|43004.7|43069.6|43029.6|43109.7|43069.7|43044.7|43004.7|142
1609436700000|2020-12-31 17:45:00|43059.6|43019.6|43079.6|43039.6|43099.6|43059.6|43059.6|43019.6|98
1609437000000|2020-12-31 17:50:00|43076.7|43036.7|43074.5|43034.5|43096.7|43056.7|43069.5|43029.5|124
1609437300000|2020-12-31 17:55:00|43071.7|43031.7|43079.5|43039.5|43126.7|43086.7|43069.5|43029.5|149
1609437600000|2020-12-31 18:00:00|43089.5|43049.5|42989.4|42949.4|43106.6|43066.6|42963.7|42923.7|301
1609437900000|2020-12-31 18:05:00|42999.4|42959.4|43061.5|43021.5|43066.5|43026.5|42994.4|42954.4|60
1609438200000|2020-12-31 18:10:00|43056.5|43016.5|43096.5|43056.5|43112.9|43072.9|43038.6|42998.6|43
1609438500000|2020-12-31 18:15:00|43093.6|43053.6|43110.7|43070.7|43121.4|43081.4|43071.5|43031.5|77
1609438800000|2020-12-31 18:20:00|43113.5|43073.5|43136.4|43096.4|43151.4|43111.4|43113.5|43073.5|66
1609439100000|2020-12-31 18:25:00|43133.5|43093.5|43061.3|43021.3|43136.4|43096.4|43061.3|43021.3|60
1609439400000|2020-12-31 18:30:00|43056.3|43016.3|43078.4|43038.4|43078.4|43038.4|43034.1|42994.1|54
1609439700000|2020-12-31 18:35:00|43081.3|43041.3|43095.5|43055.5|43108.4|43068.4|43081.3|43041.3|87
1609440000000|2020-12-31 18:40:00|43105.5|43065.5|43115.4|43075.4|43130.4|43090.4|43085.5|43045.5|91
1609440300000|2020-12-31 18:45:00|43117.6|43077.6|43109.6|43069.6|43149.7|43109.7|43089.6|43049.6|67
1609440600000|2020-12-31 18:50:00|43099.6|43059.6|43109.6|43069.6|43156.7|43116.7|43094.6|43054.6|110
1609440900000|2020-12-31 18:55:00|43107.4|43067.4|43101.7|43061.7|43111.7|43071.7|43101.7|43061.7|34
1609441200000|2020-12-31 19:00:00|43107.4|43067.4|43161.6|43121.6|43171.6|43131.6|43107.4|43067.4|264
1609441500000|2020-12-31 19:05:00|43166.6|43126.6|43231.5|43191.5|43254.4|43214.4|43151.6|43111.6|344
1609441800000|2020-12-31 19:10:00|43236.5|43196.5|43190.7|43150.7|43280.8|43240.8|43087.9|43047.9|1435
1609442100000|2020-12-31 19:15:00|43170.7|43130.7|43129.9|43089.9|43210|43170|43105.7|43065.7|462
1609722000000|2021-01-04 01:00:00|43380.4|43340.4|43466.8|43426.8|43570.2|43530.2|43380.4|43340.4|472
1609722300000|2021-01-04 01:05:00|43461.8|43421.8|43591.7|43551.7|43611.8|43571.8|43460.2|43420.2|187
1609722600000|2021-01-04 01:10:00|43588.4|43548.4|43661.7|43621.7|43686.7|43646.7|43556.7|43516.7|252
1609722900000|2021-01-04 01:15:00|43671.7|43631.7|43621.6|43581.6|43706.7|43666.7|43611.6|43571.6|109
1609723200000|2021-01-04 01:20:00|43618.4|43578.4|43621.6|43581.6|43651.6|43611.6|43581.6|43541.6|68
1609723500000|2021-01-04 01:25:00|43616.6|43576.6|43561.5|43521.5|43631.5|43591.5|43548.1|43508.1|55
1609723800000|2021-01-04 01:30:00|43558.1|43518.1|43588.2|43548.2|43603.1|43563.1|43539.9|43499.9|86
1609724100000|2021-01-04 01:35:00|43589.8|43549.8|43584.8|43544.8|43604.8|43564.8|43549.8|43509.8|40
1609724400000|2021-01-04 01:40:00|43588.2|43548.2|43521.3|43481.3|43599.8|43559.8|43481.4|43441.4|87
1609724700000|2021-01-04 01:45:00|43518.1|43478.1|43511.3|43471.3|43531.3|43491.3|43501.3|43461.3|20
1609725000000|2021-01-04 01:50:00|43516.3|43476.3|43464.8|43424.8|43521.3|43481.3|43464.8|43424.8|59
1609725300000|2021-01-04 01:55:00|43461.4|43421.4|43474.8|43434.8|43504.8|43464.8|43459.8|43419.8|24
1609725600000|2021-01-04 02:00:00|43474.7|43434.7|43524.7|43484.7|43534.7|43494.7|43461.3|43421.3|34
1609725900000|2021-01-04 02:05:00|43526.3|43486.3|43586.4|43546.4|43594.8|43554.8|43514.7|43474.7|78
1609726200000|2021-01-04 02:10:00|43589.8|43549.8|43581.4|43541.4|43596.4|43556.4|43549.8|43509.8|29
1609726500000|2021-01-04 02:15:00|43579.8|43539.8|43584.5|43544.5|43613.2|43573.2|43569.8|43529.8|33
1609726800000|2021-01-04 02:20:00|43581.1|43541.1|43637.9|43597.9|43637.9|43597.9|43574.5|43534.5|49
1609727100000|2021-01-04 02:25:00|43632.9|43592.9|43631.2|43591.2|43647.8|43607.8|43617.8|43577.8|58
1609727400000|2021-01-04 02:30:00|43626.2|43586.2|43702.8|43662.8|43706.2|43666.2|43611.2|43571.2|104
1609727700000|2021-01-04 02:35:00|43702.7|43662.7|43762.7|43722.7|43777.7|43737.7|43692.7|43652.7|103
1609728000000|2021-01-04 02:40:00|43759.3|43719.3|43712.6|43672.6|43777.7|43737.7|43692.6|43652.6|82
1609728300000|2021-01-04 02:45:00|43714.2|43674.2|43732.6|43692.6|43847.6|43807.6|43712.6|43672.6|361
1609728600000|2021-01-04 02:50:00|43734.2|43694.2|43705.7|43665.7|43744.1|43704.1|43662.6|43622.6|180
1609728900000|2021-01-04 02:55:00|43704.1|43664.1|43644.1|43604.1|43754.1|43714.1|43624.1|43584.1|121
1609729200000|2021-01-04 03:00:00|43647.5|43607.5|43574|43534|43654.1|43614.1|43559|43519|159
1609729500000|2021-01-04 03:05:00|43577.4|43537.4|43603.9|43563.9|43603.9|43563.9|43519|43479|102
1609729800000|2021-01-04 03:10:00|43600.5|43560.5|43653.9|43613.9|43653.9|43613.9|43598.9|43558.9|42
1609730100000|2021-01-04 03:15:00|43658.9|43618.9|43713.8|43673.8|43713.8|43673.8|43648.9|43608.9|55
1609730400000|2021-01-04 03:20:00|43710.4|43670.4|43713.8|43673.8|43768.8|43728.8|43703.8|43663.8|40
1609730700000|2021-01-04 03:25:00|43715.4|43675.4|43723.7|43683.7|43775.4|43735.4|43713.8|43673.8|390
1609731000000|2021-01-04 03:30:00|43722.1|43682.1|43755.2|43715.2|43755.2|43715.2|43703.7|43663.7|98
1609731300000|2021-01-04 03:35:00|43750.2|43710.2|43755.2|43715.2|43765.2|43725.2|43730.2|43690.2|42
1609731600000|2021-01-04 03:40:00|43753.6|43713.6|43755.1|43715.1|43785.2|43745.2|43750.2|43710.2|9
1609731900000|2021-01-04 03:45:00|43753.5|43713.5|43735.1|43695.1|43760.1|43720.1|43715.1|43675.1|87
1609732200000|2021-01-04 03:50:00|43736.7|43696.7|43750|43710|43755|43715|43725|43685|14
1609732500000|2021-01-04 03:55:00|43748.4|43708.4|43745|43705|43750|43710|43733.4|43693.4|26
1609732800000|2021-01-04 04:00:00|43741.5|43701.5|43749.9|43709.9|43754.9|43714.9|43734.9|43694.9|4
1609733100000|2021-01-04 04:05:00|43754.9|43714.9|43769.8|43729.8|43769.8|43729.8|43749.9|43709.9|19
1609733400000|2021-01-04 04:10:00|43766.4|43726.4|43759.8|43719.8|43769.8|43729.8|43749.8|43709.8|23
1609733700000|2021-01-04 04:15:00|43754.8|43714.8|43784.7|43744.7|43789.7|43749.7|43754.8|43714.8|40
1609734000000|2021-01-04 04:20:00|43794.7|43754.7|43799.7|43759.7|43824.7|43784.7|43789.7|43749.7|30
1609734300000|2021-01-04 04:25:00|43796.2|43756.2|43784.6|43744.6|43804.6|43764.6|43769.6|43729.6|34
1609734600000|2021-01-04 04:30:00|43786.2|43746.2|43764.5|43724.5|43789.6|43749.6|43759.5|43719.5|7
1609734900000|2021-01-04 04:35:00|43763|43723|43759.2|43719.2|43767.9|43727.9|43754.5|43714.5|1
1609735200000|2021-01-04 04:40:00|43762.6|43722.6|43759.2|43719.2|43767.6|43727.6|43757.6|43717.6|0
1609735500000|2021-01-04 04:45:00|43762.6|43722.6|43767.5|43727.5|43779.4|43739.4|43759.1|43719.1|28
1609735800000|2021-01-04 04:50:00|43770.9|43730.9|43759.1|43719.1|43770.9|43730.9|43754.1|43714.1|3
1609736100000|2021-01-04 04:55:00|43755.6|43715.6|43734.3|43694.3|43759|43719|43719.3|43679.3|37
1609736400000|2021-01-04 05:00:00|43732.7|43692.7|43730.8|43690.8|43754.2|43714.2|43722.6|43682.6|20
1609736700000|2021-01-04 05:05:00|43729.2|43689.2|43734.1|43694.1|43737.6|43697.6|43704.2|43664.2|44
1609737000000|2021-01-04 05:10:00|43729.1|43689.1|43714.1|43674.1|43747.5|43707.5|43714.1|43674.1|11
1609737300000|2021-01-04 05:15:00|43715.6|43675.6|43724|43684|43729|43689|43715.6|43675.6|9
1609737600000|2021-01-04 05:20:00|43719|43679|43714|43674|43729|43689|43714|43674|18
1609737900000|2021-01-04 05:25:00|43713.9|43673.9|43728.9|43688.9|43728.9|43688.9|43703.9|43663.9|10
1609738200000|2021-01-04 05:30:00|43733.9|43693.9|43698.8|43658.8|43762.3|43722.3|43693.9|43653.9|41
1609738500000|2021-01-04 05:35:00|43693.8|43653.8|43683.8|43643.8|43713.8|43673.8|43643.8|43603.8|109
1609738800000|2021-01-04 05:40:00|43687.2|43647.2|43733.5|43693.5|43795.4|43755.4|43668.8|43628.8|100
1609739100000|2021-01-04 05:45:00|43730|43690|43740|43700|43750|43710|43713.4|43673.4|24
1609739400000|2021-01-04 05:50:00|43743.4|43703.4|43758.3|43718.3|43768.4|43728.4|43740|43700|24
1609739700000|2021-01-04 05:55:00|43763.3|43723.3|43763.3|43723.3|43779.9|43739.9|43753.3|43713.3|17
1609740000000|2021-01-04 06:00:00|43758.3|43718.3|43801.6|43761.6|43816.7|43776.7|43758.3|43718.3|93
1609740300000|2021-01-04 06:05:00|43798.2|43758.2|43843.2|43803.2|43843.2|43803.2|43796.6|43756.6|63
1609740600000|2021-01-04 06:10:00|43833.2|43793.2|43813.1|43773.1|43833.2|43793.2|43779.7|43739.7|51
1609740900000|2021-01-04 06:15:00|43814.7|43774.7|43801.5|43761.5|43818.1|43778.1|43788.1|43748.1|22
1609741200000|2021-01-04 06:20:00|43803|43763|43848.3|43808.3|43854.6|43814.6|43788|43748|49
1609741500000|2021-01-04 06:25:00|43846.7|43806.7|43818.2|43778.2|43846.7|43806.7|43793.2|43753.2|68
1609741800000|2021-01-04 06:30:00|43813.2|43773.2|43763.1|43723.1|43833.2|43793.2|43763.1|43723.1|22
1609742100000|2021-01-04 06:35:00|43773.1|43733.1|43753.1|43713.1|43803.1|43763.1|43753.1|43713.1|46
1609742400000|2021-01-04 06:40:00|43756.5|43716.5|43768|43728|43778.1|43738.1|43749.6|43709.6|36
1609742700000|2021-01-04 06:45:00|43773|43733|43763|43723|43778|43738|43749.6|43709.6|27
1609743000000|2021-01-04 06:50:00|43758|43718|43762.9|43722.9|43772.9|43732.9|43739.5|43699.5|25
1609743300000|2021-01-04 06:55:00|43767.9|43727.9|43747.9|43707.9|43772.9|43732.9|43737.9|43697.9|15
1609743600000|2021-01-04 07:00:00|43752.9|43712.9|43777.8|43737.8|43777.8|43737.8|43732.8|43692.8|45
1609743900000|2021-01-04 07:05:00|43774.4|43734.4|43767.7|43727.7|43777.8|43737.8|43767.7|43727.7|28
1609744200000|2021-01-04 07:10:00|43757.7|43717.7|43762.7|43722.7|43767.7|43727.7|43747.7|43707.7|6
1609744500000|2021-01-04 07:15:00|43766.1|43726.1|43772.6|43732.6|43777.7|43737.7|43747.7|43707.7|17
1609744800000|2021-01-04 07:20:00|43767.6|43727.6|43832.6|43792.6|43837.6|43797.6|43762.6|43722.6|32
1609745100000|2021-01-04 07:25:00|43834.1|43794.1|43817.5|43777.5|43857.5|43817.5|43812.5|43772.5|21
1609745400000|2021-01-04 07:30:00|43819.1|43779.1|43827.4|43787.4|43857.5|43817.5|43817.5|43777.5|26
1609745700000|2021-01-04 07:35:00|43832.4|43792.4|43877.4|43837.4|43885.8|43845.8|43822.4|43782.4|17
1609746000000|2021-01-04 07:40:00|43875.8|43835.8|43882.3|43842.3|43882.4|43842.4|43842.3|43802.3|26
1609746300000|2021-01-04 07:45:00|43883.9|43843.9|43862.3|43822.3|43892.3|43852.3|43852.3|43812.3|8
1609746600000|2021-01-04 07:50:00|43865.7|43825.7|43957.2|43917.2|43975.7|43935.7|43865.7|43825.7|74
1609746900000|2021-01-04 07:55:00|43960.7|43920.7|44012.2|43972.2|44015.6|43975.6|43957.2|43917.2|67
1609747200000|2021-01-04 08:00:00|44008.7|43968.7|43972.1|43932.1|44008.7|43968.7|43957.1|43917.1|31
1609747500000|2021-01-04 08:05:00|43968.7|43928.7|44157|44117|44167|44127|43937.1|43897.1|9232
1609747800000|2021-01-04 08:10:00|44162|44122|44132|44092|44167|44127|44092|44052|152
1609748100000|2021-01-04 08:15:00|44135.4|44095.4|44126.9|44086.9|44261.9|44221.9|44105.4|44065.4|279
1609748400000|2021-01-04 08:20:00|44121.9|44081.9|44076.9|44036.9|44171.9|44131.9|44066.9|44026.9|49
1609748700000|2021-01-04 08:25:00|44081.9|44041.9|44036.8|43996.8|44081.9|44041.9|44036.8|43996.8|41
1609749000000|2021-01-04 08:30:00|44041.8|44001.8|44071.7|44031.7|44111.8|44071.8|44036.8|43996.8|52
1609749300000|2021-01-04 08:35:00|44078.6|44038.6|44109.8|44069.8|44154.8|44114.8|44066.7|44026.7|161
1609749600000|2021-01-04 08:40:00|44114.8|44074.8|44076.3|44036.3|44141.4|44101.4|44058.2|44018.2|110
1609749900000|2021-01-04 08:45:00|44072.8|44032.8|44106.6|44066.6|44186.6|44146.6|44071.3|44031.3|273
1609750200000|2021-01-04 08:50:00|44116.6|44076.6|44066.5|44026.5|44116.6|44076.6|44036.5|43996.5|338
1609750500000|2021-01-04 08:55:00|44071.5|44031.5|44116.5|44076.5|44126.5|44086.5|44066.5|44026.5|32
1609750800000|2021-01-04 09:00:00|44114.9|44074.9|44076.4|44036.4|44126.5|44086.5|44051.4|44011.4|45
1609751100000|2021-01-04 09:05:00|44081.4|44041.4|44101.3|44061.3|44106.3|44066.3|44061.4|44021.4|23
1609751400000|2021-01-04 09:10:00|44104.8|44064.8|44121.3|44081.3|44131.3|44091.3|44081.3|44041.3|20
1609751700000|2021-01-04 09:15:00|44126.3|44086.3|44116.2|44076.2|44151.3|44111.3|44106.2|44066.2|33
1609752000000|2021-01-04 09:20:00|44117.8|44077.8|44129.6|44089.6|44139.6|44099.6|44089.6|44049.6|13
1609752300000|2021-01-04 09:25:00|44131.2|44091.2|44124.6|44084.6|44144.6|44104.6|44103|44063|29
1609752600000|2021-01-04 09:30:00|44121.1|44081.1|44194.5|44154.5|44219.5|44179.5|44119.6|44079.6|100
1609752900000|2021-01-04 09:35:00|44197.6|44157.6|44184.4|44144.4|44224.5|44184.5|44149.5|44109.5|84
1609753200000|2021-01-04 09:40:00|44186|44146|44189.4|44149.4|44204.4|44164.4|44164.4|44124.4|40
1609753500000|2021-01-04 09:45:00|44184.4|44144.4|44174.3|44134.3|44189.3|44149.3|44149.4|44109.4|40
1609753800000|2021-01-04 09:50:00|44169.3|44129.3|44154.3|44114.3|44199.3|44159.3|44124.3|44084.3|67
1609754100000|2021-01-04 09:55:00|44147.7|44107.7|44150.8|44110.8|44189.2|44149.2|44142.7|44102.7|83
1609754400000|2021-01-04 10:00:00|44145.8|44105.8|44117.2|44077.2|44157.3|44117.3|44112.3|44072.3|28
1609754700000|2021-01-04 10:05:00|44113.8|44073.8|44097.2|44057.2|44113.8|44073.8|44087.2|44047.2|28
1609755000000|2021-01-04 10:10:00|44100.6|44060.6|44062.1|44022.1|44100.6|44060.6|44043.7|44003.7|67
1609755300000|2021-01-04 10:15:00|44058.7|44018.7|43972.1|43932.1|44058.7|44018.7|43953.6|43913.6|101
1609755600000|2021-01-04 10:20:00|43977.1|43937.1|44002|43962|44007|43967|43957.1|43917.1|38
1609755900000|2021-01-04 10:25:00|43997|43957|43977.3|43937.3|44007|43967|43972.3|43932.3|34
1609756200000|2021-01-04 10:30:00|43982.3|43942.3|44017.3|43977.3|44022.3|43982.3|43962.3|43922.3|48
1609756500000|2021-01-04 10:35:00|44012.3|43972.3|44027.2|43987.2|44032.2|43992.2|43972.2|43932.2|32
1609756800000|2021-01-04 10:40:00|44022.2|43982.2|43987.2|43947.2|44022.2|43982.2|43982.2|43942.2|20
1609757100000|2021-01-04 10:45:00|43988.7|43948.7|44052.1|44012.1|44057.1|44017.1|43987.1|43947.1|45
1609757400000|2021-01-04 10:50:00|44048.6|44008.6|44002|43962|44052.1|44012.1|43972.1|43932.1|15
1609757700000|2021-01-04 10:55:00|44012|43972|43987|43947|44012|43972|43982|43942|19
1609758000000|2021-01-04 11:00:00|43992|43952|44021.9|43981.9|44052|44012|43992|43952|19
1609758300000|2021-01-04 11:05:00|44026.9|43986.9|43996.9|43956.9|44046.9|44006.9|43996.9|43956.9|34
1609758600000|2021-01-04 11:10:00|43998.4|43958.4|43906.8|43866.8|43998.4|43958.4|43906.8|43866.8|89
1609758900000|2021-01-04 11:15:00|43903.3|43863.3|43911.8|43871.8|43936.8|43896.8|43901.8|43861.8|85
1609759200000|2021-01-04 11:20:00|43916.8|43876.8|43926.7|43886.7|43936.7|43896.7|43901.7|43861.7|30
1609759500000|2021-01-04 11:25:00|43928.2|43888.2|43956.6|43916.6|43961.6|43921.6|43901.7|43861.7|35
1609759800000|2021-01-04 11:30:00|43951.6|43911.6|43916.6|43876.6|43956.6|43916.6|43901.6|43861.6|37
1609760100000|2021-01-04 11:35:00|43915|43875|43961.5|43921.5|43961.5|43921.5|43901.6|43861.6|48
1609760400000|2021-01-04 11:40:00|43964.6|43924.6|43966.5|43926.5|43971.5|43931.5|43951.5|43911.5|41
1609760700000|2021-01-04 11:45:00|43968|43928|43971.4|43931.4|43991.5|43951.5|43921.4|43881.4|46
1609761000000|2021-01-04 11:50:00|43966.4|43926.4|43895.6|43855.6|43971.4|43931.4|43895.6|43855.6|40
1609761300000|2021-01-04 11:55:00|43900.6|43860.6|43875.6|43835.6|43945.6|43905.6|43870.6|43830.6|41
1609761600000|2021-01-04 12:00:00|43880.6|43840.6|43905.5|43865.5|43907.5|43867.5|43829|43789|42
1609761900000|2021-01-04 12:05:00|43930.5|43890.5|43925.5|43885.5|43945.5|43905.5|43920.5|43880.5|40
1609762200000|2021-01-04 12:10:00|43920.5|43880.5|43853.9|43813.9|43920.5|43880.5|43843.9|43803.9|112
1609762500000|2021-01-04 12:15:00|43858.9|43818.9|43828.8|43788.8|43868.9|43828.9|43790.8|43750.8|51
1609762800000|2021-01-04 12:20:00|43807.3|43767.3|43820.7|43780.7|43825.8|43785.8|43769.2|43729.2|101
1609763100000|2021-01-04 12:25:00|43815.7|43775.7|43772.2|43732.2|43862.2|43822.2|43765.7|43725.7|71
1609763400000|2021-01-04 12:30:00|43768.7|43728.7|43706.7|43666.7|43798.7|43758.7|43680.2|43640.2|112
1609763700000|2021-01-04 12:35:00|43710.2|43670.2|43696.7|43656.7|43731.7|43691.7|43681.7|43641.7|49
1609764000000|2021-01-04 12:40:00|43695.1|43655.1|43705.1|43665.1|43725.1|43685.1|43628.6|43588.6|60
1609764300000|2021-01-04 12:45:00|43706.6|43666.6|43796.6|43756.6|43811.6|43771.6|43700.1|43660.1|98
1609764600000|2021-01-04 12:50:00|43793.1|43753.1|43715|43675|43816.5|43776.5|43695|43655|72
1609764900000|2021-01-04 12:55:00|43718.5|43678.5|43719.9|43679.9|43734.9|43694.9|43690|43650|22
1609765200000|2021-01-04 13:00:00|43714.9|43674.9|43663.4|43623.4|43714.9|43674.9|43648.4|43608.4|37
1609765500000|2021-01-04 13:05:00|43668.4|43628.4|43631.8|43591.8|43673.3|43633.3|43616.8|43576.8|70
1609765800000|2021-01-04 13:10:00|43635.2|43595.2|43680.2|43640.2|43698.3|43658.3|43621.8|43581.8|164
1609766100000|2021-01-04 13:15:00|43675.2|43635.2|43580.1|43540.1|43675.2|43635.2|43565.2|43525.2|114
1609766400000|2021-01-04 13:20:00|43586.7|43546.7|43676.6|43636.6|43676.6|43636.6|43585.1|43545.1|150
1609766700000|2021-01-04 13:25:00|43675.1|43635.1|43721.6|43681.6|43736.6|43696.6|43630.1|43590.1|149
1609767000000|2021-01-04 13:30:00|43723.1|43683.1|43722.6|43682.6|43746.6|43706.6|43604.6|43564.6|135
1609767300000|2021-01-04 13:35:00|43724.1|43684.1|43672.5|43632.5|43729.1|43689.1|43662.6|43622.6|68
1609767600000|2021-01-04 13:40:00|43677.5|43637.5|43779|43739|43779|43739|43661|43621|102
1609770600000|2021-01-04 14:30:00|43751.6|43711.6|43613.9|43573.9|43804|43764|43488.9|43448.9|1500
1609770900000|2021-01-04 14:35:00|43608.9|43568.9|43562.8|43522.8|43645.9|43605.9|43527.8|43487.8|822
1609771200000|2021-01-04 14:40:00|43552.8|43512.8|43432.2|43392.2|43572.8|43532.8|43430.2|43390.2|647
1609771500000|2021-01-04 14:45:00|43440.6|43400.6|43428.5|43388.5|43487|43447|43428.5|43388.5|764
1609771800000|2021-01-04 14:50:00|43425|43385|43462.5|43422.5|43466|43426|43374.5|43334.5|537
1609772100000|2021-01-04 14:55:00|43466|43426|43495.4|43455.4|43543.9|43503.9|43462.5|43422.5|546
1609772400000|2021-01-04 15:00:00|43500.4|43460.4|43315.8|43275.8|43523.9|43483.9|43295.4|43255.4|617
1609772700000|2021-01-04 15:05:00|43320.8|43280.8|43208.6|43168.6|43340.8|43300.8|43178.1|43138.1|668
1609773000000|2021-01-04 15:10:00|43205.6|43165.6|43326.2|43286.2|43326.2|43286.2|43189|43149|978
1609773300000|2021-01-04 15:15:00|43321.2|43281.2|43274.7|43234.7|43336.2|43296.2|43157.7|43117.7|635
1609773600000|2021-01-04 15:20:00|43264.7|43224.7|43177.6|43137.6|43264.7|43224.7|43160.7|43120.7|601
1609773900000|2021-01-04 15:25:00|43174.1|43134.1|42981.2|42941.2|43174.1|43134.1|42929.2|42889.2|1227
1609774200000|2021-01-04 15:30:00|42976.2|42936.2|43105.7|43065.7|43105.7|43065.7|42969.7|42929.7|696
1609774500000|2021-01-04 15:35:00|43102.2|43062.2|43152.1|43112.1|43184.1|43144.1|43056.2|43016.2|607
1609774800000|2021-01-04 15:40:00|43155.6|43115.6|43134.6|43094.6|43260.1|43220.1|43081.6|43041.6|1096
1609775100000|2021-01-04 15:45:00|43131.1|43091.1|43088.5|43048.5|43165.1|43125.1|43014.1|42974.1|641
1609775400000|2021-01-04 15:50:00|43085|43045|43087.5|43047.5|43187.6|43147.6|43079|43039|285
1609775700000|2021-01-04 15:55:00|43076|43036|43057|43017|43128|43088|42972|42932|656
1609776000000|2021-01-04 16:00:00|43100|42980|43000.4|42960.4|43102|43052|42958|42918|39343
1609776300000|2021-01-04 16:05:00|43005.4|42965.4|43068.9|43028.9|43088.9|43048.9|42988.9|42948.9|314
1609776600000|2021-01-04 16:10:00|43063.9|43023.9|43099.3|43059.3|43212.3|43172.3|43030.4|42990.4|398
1609776900000|2021-01-04 16:15:00|43095.8|43055.8|43114.8|43074.8|43144.3|43104.3|43085.8|43045.8|367
1609777200000|2021-01-04 16:20:00|43111.3|43071.3|42924.2|42884.2|43124.8|43084.8|42924.2|42884.2|522
1609777500000|2021-01-04 16:25:00|42929.2|42889.2|42904.7|42864.7|42932.7|42892.7|42799.7|42759.7|487
1609777800000|2021-01-04 16:30:00|42908.2|42868.2|43044.6|43004.6|43049.6|43009.6|42869.7|42829.7|557
1609778100000|2021-01-04 16:35:00|43043.1|43003.1|43079.6|43039.6|43114.6|43074.6|42929.6|42889.6|403
1609778400000|2021-01-04 16:40:00|43084.6|43044.6|43041|43001|43099.6|43059.6|42951|42911|404
1609778700000|2021-01-04 16:45:00|43037.5|42997.5|43061|43021|43076|43036|42941|42901|477
1609779000000|2021-01-04 16:50:00|43058|43018|43033.4|42993.4|43086|43046|42936|42896|379
1609779300000|2021-01-04 16:55:00|43029.9|42989.9|42934.4|42894.4|43048.4|43008.4|42915.9|42875.9|268
1609779600000|2021-01-04 17:00:00|42931.4|42891.4|42910.3|42870.3|42945.9|42905.9|42889.3|42849.3|279
1609779900000|2021-01-04 17:05:00|42906.8|42866.8|42956.3|42916.3|43014.3|42974.3|42874.3|42834.3|243
1609780200000|2021-01-04 17:10:00|42952.8|42912.8|42889.7|42849.7|43004.8|42964.8|42889.7|42849.7|278
1609780500000|2021-01-04 17:15:00|42886.2|42846.2|42990.7|42950.7|42994.2|42954.2|42871.2|42831.2|245
1609780800000|2021-01-04 17:20:00|42987.2|42947.2|42902.1|42862.1|43005.7|42965.7|42872.6|42832.6|258
1609781100000|2021-01-04 17:25:00|42898.6|42858.6|42857.1|42817.1|42907.1|42867.1|42853.6|42813.6|284
1609781400000|2021-01-04 17:30:00|42853.6|42813.6|42882|42842|42897|42857|42834|42794|251
1609781700000|2021-01-04 17:35:00|42877|42837|42861.4|42821.4|42897|42857|42851.4|42811.4|168
1609782000000|2021-01-04 17:40:00|42858.4|42818.4|42719.9|42679.9|42866.9|42826.9|42699.9|42659.9|371
1609782300000|2021-01-04 17:45:00|42729.9|42689.9|42339.8|42299.8|42744.9|42704.9|42232.8|42192.8|910
1609782600000|2021-01-04 17:50:00|42336.3|42296.3|42505.4|42465.4|42601.3|42561.3|42329.8|42289.8|429
1609782900000|2021-01-04 17:55:00|42500.4|42460.4|42429.9|42389.9|42579.8|42539.8|42429.9|42389.9|321
1609783200000|2021-01-04 18:00:00|42434.9|42394.9|42542.2|42502.2|42577.2|42537.2|42434.9|42394.9|260
1609783500000|2021-01-04 18:05:00|42547.2|42507.2|42601.6|42561.6|42647.2|42607.2|42536.7|42496.7|296
1609783800000|2021-01-04 18:10:00|42596.6|42556.6|42683.1|42643.1|42683.1|42643.1|42571.6|42531.6|224
1609784100000|2021-01-04 18:15:00|42679.6|42639.6|42651.5|42611.5|42716.6|42676.6|42651.5|42611.5|185
1609784400000|2021-01-04 18:20:00|42648|42608|42641.5|42601.5|42656.5|42616.5|42551.5|42511.5|191
1609784700000|2021-01-04 18:25:00|42636.5|42596.5|42691.4|42651.4|42699.4|42659.4|42581.5|42541.5|276
1609785000000|2021-01-04 18:30:00|42684.4|42644.4|42616.4|42576.4|42696.4|42656.4|42596.4|42556.4|187
1609785300000|2021-01-04 18:35:00|42606.4|42566.4|42594.8|42554.8|42661.4|42621.4|42574.8|42534.8|224
1609785600000|2021-01-04 18:40:00|42589.8|42549.8|42604.2|42564.2|42609.3|42569.3|42549.3|42509.3|175
1609785900000|2021-01-04 18:45:00|42599.2|42559.2|42575.8|42535.8|42608.8|42568.8|42542.3|42502.3|240
1609786200000|2021-01-04 18:50:00|42570.8|42530.8|42601.3|42561.3|42669.8|42629.8|42570.8|42530.8|306
1609786500000|2021-01-04 18:55:00|42604.8|42564.8|42689.2|42649.2|42694.2|42654.2|42579.8|42539.8|265
1609786800000|2021-01-04 19:00:00|42690.7|42650.7|42683.2|42643.2|42751.2|42711.2|42630.1|42590.1|581
1609787100000|2021-01-04 19:05:00|42678.2|42638.2|42583.7|42543.7|42688.2|42648.2|42542.3|42502.3|1124
1609787400000|2021-01-04 19:10:00|42582.2|42542.2|42479.8|42439.8|42583.7|42543.7|42436.3|42396.3|1629
1609787700000|2021-01-04 19:15:00|42484.8|42444.8|42474.7|42434.7|42518.9|42478.9|42444.8|42404.8|610
1609808400000|2021-01-05 01:00:00|42639.8|42599.8|42629.9|42589.9|42714.8|42674.8|42609.9|42569.9|492
1609808700000|2021-01-05 01:05:00|42634.9|42594.9|42609.8|42569.8|42669.9|42629.9|42569.9|42529.9|153
1609809000000|2021-01-05 01:10:00|42608.4|42568.4|42619.7|42579.7|42634.8|42594.8|42595.5|42555.5|58
1609809300000|2021-01-05 01:15:00|42623.2|42583.2|42599.6|42559.6|42659.7|42619.7|42584.7|42544.7|125
1609809600000|2021-01-05 01:20:00|42598.2|42558.2|42566|42526|42649.6|42609.6|42566|42526|121
1609809900000|2021-01-05 01:25:00|42557.5|42517.5|42574.6|42534.6|42584.6|42544.6|42521|42481|94
1609810200000|2021-01-05 01:30:00|42579.6|42539.6|42521.6|42481.6|42579.6|42539.6|42504.5|42464.5|59
1609810500000|2021-01-05 01:35:00|42526.6|42486.6|42513|42473|42540.2|42500.2|42513|42473|55
1609810800000|2021-01-05 01:40:00|42514.5|42474.5|42503.8|42463.8|42529.5|42489.5|42490.2|42450.2|78
1609811100000|2021-01-05 01:45:00|42507.3|42467.3|42529.4|42489.4|42533|42493|42495.2|42455.2|25
1609811400000|2021-01-05 01:50:00|42537.9|42497.9|42532.9|42492.9|42547.9|42507.9|42520.8|42480.8|61
1609811700000|2021-01-05 01:55:00|42524.3|42484.3|42503.6|42463.6|42532.9|42492.9|42502.2|42462.2|43
1609812000000|2021-01-05 02:00:00|42507.2|42467.2|42520.7|42480.7|42524.3|42484.3|42498.6|42458.6|45
1609812300000|2021-01-05 02:05:00|42522.8|42482.8|42556.3|42516.3|42562.8|42522.8|42505.7|42465.7|76
1609812600000|2021-01-05 02:10:00|42566.3|42526.3|42557.1|42517.1|42591.3|42551.3|42544.9|42504.9|44
1609812900000|2021-01-05 02:15:00|42548.5|42508.5|42539.9|42499.9|42565.6|42525.6|42539.9|42499.9|30
1609813200000|2021-01-05 02:20:00|42524.1|42484.1|42514.8|42474.8|42532.7|42492.7|42509.8|42469.8|59
1609813500000|2021-01-05 02:25:00|42518.4|42478.4|42531.9|42491.9|42531.9|42491.9|42509.8|42469.8|7
1609813800000|2021-01-05 02:30:00|42530.5|42490.5|42545.4|42505.4|42561.2|42521.2|42526.9|42486.9|56
1609814100000|2021-01-05 02:35:00|42541.9|42501.9|42577.5|42537.5|42597.6|42557.6|42536.9|42496.9|160
1609814400000|2021-01-05 02:40:00|42574|42534|42556.8|42516.8|42583.3|42543.3|42551.1|42511.1|34
1609814700000|2021-01-05 02:45:00|42553.2|42513.2|42563.2|42523.2|42568.2|42528.2|42538.2|42498.2|25
1609815000000|2021-01-05 02:50:00|42566.7|42526.7|42543.1|42503.1|42573.1|42533.1|42538.1|42498.1|51
1609815300000|2021-01-05 02:55:00|42544.5|42504.5|42548.1|42508.1|42563.1|42523.1|42538.1|42498.1|9
1609815600000|2021-01-05 03:00:00|42544.5|42504.5|42568|42528|42573|42533|42543|42503|7
1609815900000|2021-01-05 03:05:00|42573|42533|42551.5|42511.5|42613|42573|42551.5|42511.5|25
1609816200000|2021-01-05 03:10:00|42548|42508|42565.1|42525.1|42575.1|42535.1|42548|42508|6
1609816500000|2021-01-05 03:15:00|42568.7|42528.7|42570|42530|42585.1|42545.1|42565|42525|12
1609816800000|2021-01-05 03:20:00|42568.6|42528.6|42572.9|42532.9|42585|42545|42562.9|42522.9|16
1609817100000|2021-01-05 03:25:00|42562.9|42522.9|42572.8|42532.8|42577.9|42537.9|42557.9|42517.9|12
1609817400000|2021-01-05 03:30:00|42574.3|42534.3|42592.8|42552.8|42597.8|42557.8|42562.8|42522.8|13
1609817700000|2021-01-05 03:35:00|42591.4|42551.4|42554.2|42514.2|42602.8|42562.8|42549.2|42509.2|25
1609818000000|2021-01-05 03:40:00|42557.8|42517.8|42577.7|42537.7|42586.3|42546.3|42557.8|42517.8|26
1609818300000|2021-01-05 03:45:00|42572.7|42532.7|42540.5|42500.5|42572.7|42532.7|42532|42492|31
1609818600000|2021-01-05 03:50:00|42542|42502|42551.9|42511.9|42569.1|42529.1|42537|42497|20
1609818900000|2021-01-05 03:55:00|42548.3|42508.3|42548.3|42508.3|42551.9|42511.9|42534.8|42494.8|8
1609819200000|2021-01-05 04:00:00|42546.9|42506.9|42573.2|42533.2|42578.3|42538.3|42539.7|42499.7|15
1609819500000|2021-01-05 04:05:00|42564.7|42524.7|42561|42521|42564.7|42524.7|42547.5|42507.5|38
1609819800000|2021-01-05 04:10:00|42559.6|42519.6|42561|42521|42573.2|42533.2|42556|42516|19
1609820100000|2021-01-05 04:15:00|42557.4|42517.4|42514.5|42474.5|42557.4|42517.4|42514.5|42474.5|75
1609820400000|2021-01-05 04:20:00|42518.1|42478.1|42528.1|42488.1|42536.7|42496.7|42504.5|42464.5|25
1609820700000|2021-01-05 04:25:00|42524.5|42484.5|42514.5|42474.5|42531.6|42491.6|42510.9|42470.9|49
1609821000000|2021-01-05 04:30:00|42519.5|42479.5|42519.4|42479.4|42531.6|42491.6|42514.4|42474.4|31
1609821300000|2021-01-05 04:35:00|42523|42483|42505.8|42465.8|42536.6|42496.6|42505.8|42465.8|43
1609821600000|2021-01-05 04:40:00|42514.4|42474.4|42522.9|42482.9|42527.9|42487.9|42510.8|42470.8|21
1609821900000|2021-01-05 04:45:00|42524.3|42484.3|42527.9|42487.9|42527.9|42487.9|42517.9|42477.9|6
1609822200000|2021-01-05 04:50:00|42531.4|42491.4|42531.4|42491.4|42536.4|42496.4|42527.8|42487.8|4
1609822500000|2021-01-05 04:55:00|42527.8|42487.8|42527.8|42487.8|42531.4|42491.4|42527.8|42487.8|1
1609822800000|2021-01-05 05:00:00|42524.2|42484.2|42559.9|42519.9|42559.9|42519.9|42524.2|42484.2|9
1609823100000|2021-01-05 05:05:00|42561.3|42521.3|42551.3|42511.3|42572.7|42532.7|42541.3|42501.3|12
1609823400000|2021-01-05 05:10:00|42549.9|42509.9|42561.2|42521.2|42566.3|42526.3|42531.2|42491.2|12
1609823700000|2021-01-05 05:15:00|42562.6|42522.6|42561.2|42521.2|42571.2|42531.2|42561.2|42521.2|4
1609824000000|2021-01-05 05:20:00|42566.2|42526.2|42556.1|42516.1|42566.2|42526.2|42551.2|42511.2|3
1609824300000|2021-01-05 05:25:00|42552.5|42512.5|42550.4|42510.4|42556.1|42516.1|42527.5|42487.5|10
1609824600000|2021-01-05 05:30:00|42550.3|42510.3|42548.9|42508.9|42552.5|42512.5|42521|42481|30
1609824900000|2021-01-05 05:35:00|42552.5|42512.5|42571|42531|42579.6|42539.6|42531.7|42491.7|72
1609825200000|2021-01-05 05:40:00|42567.4|42527.4|42576|42536|42611|42571|42561|42521|19
1609825500000|2021-01-05 05:45:00|42574.6|42534.6|42570.9|42530.9|42575.9|42535.9|42557.4|42517.4|13
1609825800000|2021-01-05 05:50:00|42574.5|42534.5|42585.9|42545.9|42590.9|42550.9|42570.9|42530.9|20
1609826100000|2021-01-05 05:55:00|42584.5|42544.5|42605.9|42565.9|42625.9|42585.9|42580.9|42540.9|3845
1609826400000|2021-01-05 06:00:00|42602.3|42562.3|42609.4|42569.4|42610.8|42570.8|42595.9|42555.9|16
1609826700000|2021-01-05 06:05:00|42605.8|42565.8|42635.8|42595.8|42640.8|42600.8|42585.8|42545.8|31
1609827000000|2021-01-05 06:10:00|42637.2|42597.2|42645.7|42605.7|42665.7|42625.7|42630.8|42590.8|65
1609827300000|2021-01-05 06:15:00|42644.3|42604.3|42665.7|42625.7|42670.7|42630.7|42625.7|42585.7|47
1609827600000|2021-01-05 06:20:00|42667.1|42627.1|42665.6|42625.6|42695.7|42655.7|42655.7|42615.7|30
1609827900000|2021-01-05 06:25:00|42664.2|42624.2|42680.6|42640.6|42695.6|42655.6|42655.6|42615.6|32
1609828200000|2021-01-05 06:30:00|42675.6|42635.6|42685.6|42645.6|42689.2|42649.2|42664.2|42624.2|22
1609828500000|2021-01-05 06:35:00|42689.1|42649.1|42705.5|42665.5|42709.1|42669.1|42680.5|42640.5|24
1609828800000|2021-01-05 06:40:00|42709.1|42669.1|42700.5|42660.5|42710.5|42670.5|42685.5|42645.5|33
1609829100000|2021-01-05 06:45:00|42693.3|42653.3|42698.2|42658.2|42713.2|42673.2|42680.5|42640.5|29
1609829400000|2021-01-05 06:50:00|42701.8|42661.8|42706.8|42666.8|42736.8|42696.8|42695.4|42655.4|77
1609829700000|2021-01-05 06:55:00|42710.4|42670.4|42710.3|42670.3|42720.4|42680.4|42689.6|42649.6|36
1609830000000|2021-01-05 07:00:00|42715.3|42675.3|42698.1|42658.1|42715.3|42675.3|42689.5|42649.5|38
1609830300000|2021-01-05 07:05:00|42694.5|42654.5|42765.3|42725.3|42788.9|42748.9|42685.9|42645.9|90
1609830600000|2021-01-05 07:10:00|42768.9|42728.9|42765.2|42725.2|42800.2|42760.2|42760.2|42720.2|73
1609830900000|2021-01-05 07:15:00|42766.6|42726.6|42765.2|42725.2|42780.2|42740.2|42745.2|42705.2|24
1609831200000|2021-01-05 07:20:00|42760.2|42720.2|42730.1|42690.1|42770.2|42730.2|42725.1|42685.1|28
1609831500000|2021-01-05 07:25:00|42725.1|42685.1|42710.1|42670.1|42725.1|42685.1|42680.1|42640.1|25
1609831800000|2021-01-05 07:30:00|42720.1|42680.1|42700.1|42660.1|42720.1|42680.1|42700.1|42660.1|20
1609832100000|2021-01-05 07:35:00|42703.7|42663.7|42710|42670|42710.1|42670.1|42700|42660|10
1609832400000|2021-01-05 07:40:00|42705|42665|42690|42650|42705|42665|42640|42600|88
1609832700000|2021-01-05 07:45:00|42693.6|42653.6|42614.9|42574.9|42695|42655|42614.9|42574.9|16
1609833000000|2021-01-05 07:50:00|42616.3|42576.3|42669.9|42629.9|42679.9|42639.9|42614.9|42574.9|41
1609833300000|2021-01-05 07:55:00|42673.5|42633.5|42664.8|42624.8|42689.9|42649.9|42644.9|42604.9|19
1609833600000|2021-01-05 08:00:00|42669.8|42629.8|42714.8|42674.8|42729.8|42689.8|42659.8|42619.8|47
1609833900000|2021-01-05 08:05:00|42713.4|42673.4|42744.8|42704.8|42754.8|42714.8|42684.8|42644.8|97
1609834200000|2021-01-05 08:10:00|42746.2|42706.2|42734.7|42694.7|42764.8|42724.8|42724.7|42684.7|24
1609834500000|2021-01-05 08:15:00|42736.1|42696.1|42754.7|42714.7|42759.7|42719.7|42724.7|42684.7|11
1609834800000|2021-01-05 08:20:00|42758.3|42718.3|42739.6|42699.6|42769.7|42729.7|42729.7|42689.7|23
1609835100000|2021-01-05 08:25:00|42734.6|42694.6|42714.6|42674.6|42759.6|42719.6|42704.6|42664.6|56
1609835400000|2021-01-05 08:30:00|42716|42676|42694.6|42654.6|42738.2|42698.2|42674.6|42634.6|36
1609835700000|2021-01-05 08:35:00|42694.5|42654.5|42634.5|42594.5|42729.5|42689.5|42629.5|42589.5|62
1609836000000|2021-01-05 08:40:00|42635.9|42595.9|42659.5|42619.5|42671.7|42631.7|42603.1|42563.1|95
1609836300000|2021-01-05 08:45:00|42655.9|42615.9|42629.4|42589.4|42664.5|42624.5|42614.4|42574.4|11
1609836600000|2021-01-05 08:50:00|42624.4|42584.4|42654.4|42614.4|42664.4|42624.4|42604.4|42564.4|15
1609836900000|2021-01-05 08:55:00|42655.8|42615.8|42644.3|42604.3|42665.8|42625.8|42634.3|42594.3|8
1609837200000|2021-01-05 09:00:00|42647.9|42607.9|42644.3|42604.3|42654.3|42614.3|42619.3|42579.3|7
1609837500000|2021-01-05 09:05:00|42645.7|42605.7|42654.3|42614.3|42684.3|42644.3|42645.7|42605.7|22
1609837800000|2021-01-05 09:10:00|42655.6|42615.6|42732|42692|42735.6|42695.6|42644.2|42604.2|80
1609838100000|2021-01-05 09:15:00|42735.6|42695.6|42730.6|42690.6|42735.6|42695.6|42730.6|42690.6|79
1609838400000|2021-01-05 09:20:00|42740.6|42700.6|42755.5|42715.5|42760.5|42720.5|42735.5|42695.5|27
1609838700000|2021-01-05 09:25:00|42759.1|42719.1|42835.5|42795.5|42845.5|42805.5|42759.1|42719.1|94
1609839000000|2021-01-05 09:30:00|42830.5|42790.5|42855.4|42815.4|42870.5|42830.5|42830.5|42790.5|38
1609839300000|2021-01-05 09:35:00|42854|42814|42860.4|42820.4|42870.4|42830.4|42845.4|42805.4|111
1609839600000|2021-01-05 09:40:00|42855.4|42815.4|42810.3|42770.3|42870.4|42830.4|42800.3|42760.3|73
1609839900000|2021-01-05 09:45:00|42809|42769|42880.3|42840.3|42880.3|42840.3|42800.3|42760.3|99
1609840200000|2021-01-05 09:50:00|42877.5|42837.5|42860.3|42820.3|42880.3|42840.3|42835.3|42795.3|45
1609840500000|2021-01-05 09:55:00|42853|42813|42825.2|42785.2|42853|42813|42810.2|42770.2|43
1609840800000|2021-01-05 10:00:00|42828.8|42788.8|42830.2|42790.2|42840.2|42800.2|42785.2|42745.2|31
1609841100000|2021-01-05 10:05:00|42825.2|42785.2|42895.1|42855.1|42895.1|42855.1|42815.2|42775.2|50
1609841400000|2021-01-05 10:10:00|42898.8|42858.8|42885.1|42845.1|42925.1|42885.1|42860.1|42820.1|47
1609841700000|2021-01-05 10:15:00|42888.7|42848.7|42925.1|42885.1|42930.1|42890.1|42880.1|42840.1|17
1609842000000|2021-01-05 10:20:00|42925|42885|42925|42885|42950|42910|42908.6|42868.6|105
1609842300000|2021-01-05 10:25:00|42923.6|42883.6|42875|42835|42930|42890|42870|42830|26
1609842600000|2021-01-05 10:30:00|42878.6|42838.6|42909.9|42869.9|42914.9|42874.9|42878.6|42838.6|8
1609842900000|2021-01-05 10:35:00|42906.3|42866.3|42851.3|42811.3|42914.9|42874.9|42851.3|42811.3|22
1609843200000|2021-01-05 10:40:00|42849.9|42809.9|42854.8|42814.8|42869.8|42829.8|42829.9|42789.9|34
1609843500000|2021-01-05 10:45:00|42853.5|42813.5|42799.8|42759.8|42853.5|42813.5|42774.8|42734.8|53
1609843800000|2021-01-05 10:50:00|42804.8|42764.8|42819.8|42779.8|42819.8|42779.8|42784.8|42744.8|17
1609844100000|2021-01-05 10:55:00|42824.8|42784.8|42789.7|42749.7|42839.7|42799.7|42784.7|42744.7|52
1609844400000|2021-01-05 11:00:00|42786.1|42746.1|42744.7|42704.7|42791.1|42751.1|42739.7|42699.7|51
1609844700000|2021-01-05 11:05:00|42748.3|42708.3|42839.6|42799.6|42859.6|42819.6|42748.3|42708.3|77
1609845000000|2021-01-05 11:10:00|42843.2|42803.2|42889.6|42849.6|42889.6|42849.6|42834.6|42794.6|23
1609845300000|2021-01-05 11:15:00|42894.6|42854.6|42869.5|42829.5|42904.6|42864.6|42854.5|42814.5|91
1609845600000|2021-01-05 11:20:00|42865.9|42825.9|42824.5|42784.5|42889.5|42849.5|42824.5|42784.5|32
1609845900000|2021-01-05 11:25:00|42823.1|42783.1|42854.5|42814.5|42859.5|42819.5|42819.5|42779.5|14
1609846200000|2021-01-05 11:30:00|42858.1|42818.1|42854.4|42814.4|42889.4|42849.4|42854.4|42814.4|13
1609846500000|2021-01-05 11:35:00|42858|42818|42839.4|42799.4|42868|42828|42822.1|42782.1|19
1609846800000|2021-01-05 11:40:00|42843|42803|42857.1|42817.1|42857.1|42817.1|42814.3|42774.3|20
1609847100000|2021-01-05 11:45:00|42858.4|42818.4|42822|42782|42862.1|42822.1|42812|42772|6
1609847400000|2021-01-05 11:50:00|42817|42777|42882|42842|42882|42842|42807|42767|17
1609847700000|2021-01-05 11:55:00|42883.4|42843.4|42811.9|42771.9|42892|42852|42806.9|42766.9|45
1609848000000|2021-01-05 12:00:00|42806.9|42766.9|42786.9|42746.9|42836.9|42796.9|42763.3|42723.3|55
1609848300000|2021-01-05 12:05:00|42790.5|42750.5|42736.9|42696.9|42801.9|42761.9|42726.9|42686.9|123
1609848600000|2021-01-05 12:10:00|42740.5|42700.5|42726.8|42686.8|42761.8|42721.8|42721.8|42681.8|60
1609848900000|2021-01-05 12:15:00|42725.4|42685.4|42671.8|42631.8|42746.8|42706.8|42661.8|42621.8|55
1609849200000|2021-01-05 12:20:00|42676.8|42636.8|42704.5|42664.5|42724.5|42684.5|42664.5|42624.5|41
1609849500000|2021-01-05 12:25:00|42703.1|42663.1|42779.4|42739.4|42783.1|42743.1|42694.5|42654.5|48
1609849800000|2021-01-05 12:30:00|42789.4|42749.4|42788.5|42748.5|42808.5|42768.5|42769.4|42729.4|18
1609850100000|2021-01-05 12:35:00|42787.1|42747.1|42771.2|42731.2|42806.2|42766.2|42768.5|42728.5|32
1609850400000|2021-01-05 12:40:00|42776.2|42736.2|42747.5|42707.5|42791.2|42751.2|42739.8|42699.8|47
1609850700000|2021-01-05 12:45:00|42751.1|42711.1|42777.4|42737.4|42792.4|42752.4|42747.4|42707.4|18
1609851000000|2021-01-05 12:50:00|42782.4|42742.4|42797.4|42757.4|42818.8|42778.8|42782.4|42742.4|40
1609851300000|2021-01-05 12:55:00|42801|42761|42832.3|42792.3|42847.3|42807.3|42782.4|42742.4|24
1609851600000|2021-01-05 13:00:00|42822.3|42782.3|42857.3|42817.3|42858.6|42818.6|42822.3|42782.3|59
1609851900000|2021-01-05 13:05:00|42867.3|42827.3|42922.2|42882.2|42932.2|42892.2|42857.3|42817.3|140
1609852200000|2021-01-05 13:10:00|42927.2|42887.2|42975.8|42935.8|42976.7|42936.7|42910.8|42870.8|115
1609852500000|2021-01-05 13:15:00|42977.2|42937.2|43060.8|43020.8|43077.1|43037.1|42945.8|42905.8|258
1609852800000|2021-01-05 13:20:00|43065.8|43025.8|43080.7|43040.7|43115.7|43075.7|43025.8|42985.8|142
1609853100000|2021-01-05 13:25:00|43085.7|43045.7|43190.7|43150.7|43190.7|43150.7|43075.7|43035.7|273
1609853400000|2021-01-05 13:30:00|43192|43152|43005.6|42965.6|43210.7|43170.7|43005.6|42965.6|313
1609853700000|2021-01-05 13:35:00|42985.6|42945.6|43020.6|42980.6|43055.6|43015.6|42985.6|42945.6|76
1609854000000|2021-01-05 13:40:00|43019.2|42979.2|43070.5|43030.5|43090.5|43050.5|43001.9|42961.9|101
1609857000000|2021-01-05 14:30:00|43001|42961|43034.6|42994.6|43045.1|43005.1|42690.1|42650.1|1704
1609857300000|2021-01-05 14:35:00|43054.6|43014.6|43120.5|43080.5|43210.6|43170.6|43049.6|43009.6|1237
1609857600000|2021-01-05 14:40:00|43121.9|43081.9|43196.4|43156.4|43196.4|43156.4|43070.5|43030.5|449
1609857900000|2021-01-05 14:45:00|43206.4|43166.4|43047.8|43007.8|43216.4|43176.4|43044.1|43004.1|508
1609858200000|2021-01-05 14:50:00|43056.4|43016.4|43101.4|43061.4|43196.4|43156.4|43056.4|43016.4|305
1609858500000|2021-01-05 14:55:00|43100|43060|43190|43150|43195|43155|43056.3|43016.3|498
1609858800000|2021-01-05 15:00:00|43193.6|43153.6|43113.6|43073.6|43195|43155|43073.6|43033.6|574
1609859100000|2021-01-05 15:05:00|43103.6|43063.6|42861.2|42821.2|43113.6|43073.6|42846.2|42806.2|671
1609859400000|2021-01-05 15:10:00|42857.6|42817.6|42866.2|42826.2|42906.2|42866.2|42821.2|42781.2|502
1609859700000|2021-01-05 15:15:00|42871.2|42831.2|42842.5|42802.5|42976.2|42936.2|42842.5|42802.5|375
1609860000000|2021-01-05 15:20:00|42852.9|42812.9|42910.1|42870.1|42920.2|42880.2|42788.8|42748.8|267
1609860300000|2021-01-05 15:25:00|42908.8|42868.8|43000.1|42960.1|43020.1|42980.1|42865.1|42825.1|362
1609860600000|2021-01-05 15:30:00|42998.8|42958.8|43208.7|43168.7|43475.1|43435.1|42960.1|42920.1|1364
1609860900000|2021-01-05 15:35:00|43220.1|43180.1|43396.9|43356.9|43414.6|43374.6|43087.4|43047.4|1148
1609861200000|2021-01-05 15:40:00|43406.9|43366.9|43336.3|43296.3|43470.4|43430.4|43325.4|43285.4|632
1609861500000|2021-01-05 15:45:00|43332.7|43292.7|43471.3|43431.3|43699.9|43659.9|43332.7|43292.7|1652
1609861800000|2021-01-05 15:50:00|43474.9|43434.9|43629.9|43589.9|43639.9|43599.9|43454.9|43414.9|545
1609862100000|2021-01-05 15:55:00|43624.9|43584.9|43503.1|43463.1|43640.4|43600.4|43486.8|43446.8|804
1609862400000|2021-01-05 16:00:00|43504.5|43464.5|43650.8|43610.8|43663.1|43623.1|43450.8|43410.8|548
1609862700000|2021-01-05 16:05:00|43654.4|43614.4|43699.4|43659.4|43804.4|43764.4|43649.4|43609.4|593
1609863000000|2021-01-05 16:10:00|43689.4|43649.4|43643.4|43603.4|43773.4|43733.4|43623.4|43583.4|314
1609863300000|2021-01-05 16:15:00|43653.4|43613.4|43632|43592|43738.4|43698.4|43579.7|43539.7|430
1609863600000|2021-01-05 16:20:00|43623.3|43583.3|43621.9|43581.9|43698.3|43658.3|43613.3|43573.3|189
1609863900000|2021-01-05 16:25:00|43623.3|43583.3|43424.2|43384.2|43636.9|43596.9|43367.5|43327.5|373
1609864200000|2021-01-05 16:30:00|43439.2|43399.2|43364.2|43324.2|43469.2|43429.2|43364.2|43324.2|439
1609864500000|2021-01-05 16:35:00|43374.2|43334.2|43507.8|43467.8|43517.8|43477.8|43359.2|43319.2|335
1609864800000|2021-01-05 16:40:00|43506.5|43466.5|43462.8|43422.8|43552.8|43512.8|43462.8|43422.8|281
1609865100000|2021-01-05 16:45:00|43457.8|43417.8|43517.7|43477.7|43572.7|43532.7|43451.4|43411.4|283
1609865400000|2021-01-05 16:50:00|43519.1|43479.1|43462.7|43422.7|43552.7|43512.7|43422.7|43382.7|404
1609865700000|2021-01-05 16:55:00|43461.3|43421.3|43552.6|43512.6|43562.6|43522.6|43412.7|43372.7|401
1609866000000|2021-01-05 17:00:00|43554|43514|43716.6|43676.6|43721.6|43681.6|43542.6|43502.6|642
1609866300000|2021-01-05 17:05:00|43711.6|43671.6|43592.9|43552.9|43717.9|43677.9|43592.9|43552.9|222
1609866600000|2021-01-05 17:10:00|43597.9|43557.9|43672.9|43632.9|43687.9|43647.9|43592.9|43552.9|202
1609866900000|2021-01-05 17:15:00|43677.9|43637.9|43637.8|43597.8|43732.8|43692.8|43637.8|43597.8|226
1609867200000|2021-01-05 17:20:00|43641.5|43601.5|43592.8|43552.8|43697.8|43657.8|43587.8|43547.8|176
1609867500000|2021-01-05 17:25:00|43596.4|43556.4|43662.7|43622.7|43667.8|43627.8|43587.8|43547.8|194
1609867800000|2021-01-05 17:30:00|43661.4|43621.4|43672.7|43632.7|43702.7|43662.7|43637.7|43597.7|141
1609868100000|2021-01-05 17:35:00|43682.7|43642.7|43677.6|43637.6|43707.7|43667.7|43647.7|43607.7|70
1609868400000|2021-01-05 17:40:00|43687.6|43647.6|43657.6|43617.6|43722.6|43682.6|43657.6|43617.6|152
1609868700000|2021-01-05 17:45:00|43667.6|43627.6|43742.6|43702.6|43743.9|43703.9|43637.6|43597.6|192
1609869000000|2021-01-05 17:50:00|43743.9|43703.9|43720.2|43680.2|43750.2|43710.2|43695.2|43655.2|204
1609869300000|2021-01-05 17:55:00|43705.2|43665.2|43775.1|43735.1|43776.5|43736.5|43660.1|43620.1|163
1609869600000|2021-01-05 18:00:00|43778.8|43738.8|43710.1|43670.1|43780.1|43740.1|43710.1|43670.1|136
1609869900000|2021-01-05 18:05:00|43711.4|43671.4|43685|43645|43715.1|43675.1|43670.1|43630.1|94
1609870200000|2021-01-05 18:10:00|43700|43660|43730|43690|43760|43720|43690|43650|204
1609870500000|2021-01-05 18:15:00|43725|43685|43669.9|43629.9|43776|43736|43659.9|43619.9|397
1609870800000|2021-01-05 18:20:00|43664.9|43624.9|43683.3|43643.3|43693.3|43653.3|43623.3|43583.3|396
1609871100000|2021-01-05 18:25:00|43681.9|43641.9|43698.2|43658.2|43713.3|43673.3|43658.2|43618.2|158
1609871400000|2021-01-05 18:30:00|43703.2|43663.2|43636.9|43596.9|43708.2|43668.2|43623.2|43583.2|157
1609871700000|2021-01-05 18:35:00|43638.2|43598.2|43651.8|43611.8|43671.8|43631.8|43621.8|43581.8|149
1609872000000|2021-01-05 18:40:00|43650.5|43610.5|43589.1|43549.1|43663.1|43623.1|43562.8|43522.8|169
1609872300000|2021-01-05 18:45:00|43594.1|43554.1|43571.7|43531.7|43640.4|43600.4|43561.7|43521.7|249
1609872600000|2021-01-05 18:50:00|43573.1|43533.1|43631.4|43591.4|43637.7|43597.7|43537.7|43497.7|262
1609872900000|2021-01-05 18:55:00|43630.1|43590.1|43542.7|43502.7|43657.7|43617.7|43527.7|43487.7|286
1609873200000|2021-01-05 19:00:00|43544|43504|43460.3|43420.3|43597.7|43557.7|43459|43419|392
1609873500000|2021-01-05 19:05:00|43459|43419|43382.6|43342.6|43485.3|43445.3|43377.6|43337.6|664
1609873800000|2021-01-05 19:10:00|43397.6|43357.6|43314.9|43274.9|43472.6|43432.6|43167.6|43127.6|2387
1609874100000|2021-01-05 19:15:00|43313.6|43273.6|43403.8|43363.8|43458.9|43418.9|43304.9|43264.9|671
1609894800000|2021-01-06 01:00:00|43857.4|43817.4|43925.1|43885.1|43941.2|43901.2|43652.4|43612.4|431
1609895100000|2021-01-06 01:05:00|43928.8|43888.8|43864.9|43824.9|43932.5|43892.5|43799.9|43759.9|94
1609895400000|2021-01-06 01:10:00|43866.2|43826.2|43889.9|43849.9|43889.9|43849.9|43789.9|43749.9|36
1609895700000|2021-01-06 01:15:00|43888.6|43848.6|43849.8|43809.8|43914.8|43874.8|43849.8|43809.8|41
1609896000000|2021-01-06 01:20:00|43846.1|43806.1|43879.8|43839.8|43879.8|43839.8|43749.8|43709.8|65
1609896300000|2021-01-06 01:25:00|43876.1|43836.1|43819.7|43779.7|43919.8|43879.8|43809.7|43769.7|26
1609896600000|2021-01-06 01:30:00|43816|43776|43849.7|43809.7|43864.7|43824.7|43799.7|43759.7|9
1609896900000|2021-01-06 01:35:00|43853.4|43813.4|43734.7|43694.7|43859.7|43819.7|43734.7|43694.7|41
1609897200000|2021-01-06 01:40:00|43733.4|43693.4|43734.6|43694.6|43789.6|43749.6|43724.7|43684.7|27
1609897500000|2021-01-06 01:45:00|43738.3|43698.3|43704.6|43664.6|43749.6|43709.6|43680.9|43640.9|44
1609897800000|2021-01-06 01:50:00|43703.3|43663.3|43739.5|43699.5|43744.5|43704.5|43694.6|43654.6|13
1609898100000|2021-01-06 01:55:00|43743.3|43703.3|43809.5|43769.5|43839.5|43799.5|43743.3|43703.3|44
1609898400000|2021-01-06 02:00:00|43804.5|43764.5|43850.7|43810.7|43869.5|43829.5|43799.5|43759.5|27
1609898700000|2021-01-06 02:05:00|43849.5|43809.5|43850.7|43810.7|43865.7|43825.7|43825.7|43785.7|16
1609899000000|2021-01-06 02:10:00|43852|43812|43880.6|43840.6|43896.9|43856.9|43840.7|43800.7|20
1609899300000|2021-01-06 02:15:00|43876.9|43836.9|43865.6|43825.6|43895.6|43855.6|43855.6|43815.6|30
1609899600000|2021-01-06 02:20:00|43866.9|43826.9|43895.6|43855.6|43935.6|43895.6|43860.6|43820.6|25
1609899900000|2021-01-06 02:25:00|43899.3|43859.3|43920.5|43880.5|43935.5|43895.5|43890.6|43850.6|11
1609900200000|2021-01-06 02:30:00|43919.2|43879.2|43890.5|43850.5|43925.5|43885.5|43880.5|43840.5|7
1609900500000|2021-01-06 02:35:00|43894.2|43854.2|43905.4|43865.4|43915.5|43875.5|43880.5|43840.5|14
1609900800000|2021-01-06 02:40:00|43904.2|43864.2|43895.4|43855.4|43905.4|43865.4|43885.4|43845.4|4
1609901100000|2021-01-06 02:45:00|43894.1|43854.1|43830.4|43790.4|43895.4|43855.4|43810.4|43770.4|24
1609901400000|2021-01-06 02:50:00|43830.3|43790.3|43820.3|43780.3|43875.3|43835.3|43815.3|43775.3|11
1609901700000|2021-01-06 02:55:00|43819|43779|43750.3|43710.3|43820.3|43780.3|43740.3|43700.3|22
1609902000000|2021-01-06 03:00:00|43746.5|43706.5|43795.2|43755.2|43815.2|43775.2|43730.3|43690.3|25
1609902300000|2021-01-06 03:05:00|43794|43754|43750.2|43710.2|43795.2|43755.2|43750.2|43710.2|17
1609902600000|2021-01-06 03:10:00|43746.5|43706.5|43785.1|43745.1|43795.1|43755.1|43740.2|43700.2|13
1609902900000|2021-01-06 03:15:00|43783.9|43743.9|43775.1|43735.1|43790.1|43750.1|43740.1|43700.1|14
1609903200000|2021-01-06 03:20:00|43778.8|43738.8|43805.1|43765.1|43825.1|43765.1|43778.8|43738.8|1823
1609903500000|2021-01-06 03:25:00|43825.1|43785.1|43820|43780|43855|43815|43820|43780|24
1609903800000|2021-01-06 03:30:00|43816.3|43776.3|43815|43775|43830|43790|43795|43755|36
1609904100000|2021-01-06 03:35:00|43818.8|43778.8|43814.9|43774.9|43829.9|43789.9|43814.9|43774.9|12
1609904400000|2021-01-06 03:40:00|43816.2|43776.2|43796.2|43756.2|43824.9|43784.9|43774.9|43734.9|29
1609904700000|2021-01-06 03:45:00|43794.9|43754.9|43796.1|43756.1|43806.1|43766.1|43786.1|43746.1|7
1609905000000|2021-01-06 03:50:00|43797.4|43757.4|43826.1|43786.1|43839.8|43799.8|43781.1|43741.1|34
1609905300000|2021-01-06 03:55:00|43829.8|43789.8|43831|43791|43846|43806|43806|43766|23
1609905600000|2021-01-06 04:00:00|43834.8|43794.8|43836|43796|43846|43806|43821|43781|3
1609905900000|2021-01-06 04:05:00|43831|43791|43815.9|43775.9|43831|43791|43815.9|43775.9|3
1609906200000|2021-01-06 04:10:00|43819.7|43779.7|43825.9|43785.9|43840.9|43800.9|43815.9|43775.9|7
1609906500000|2021-01-06 04:15:00|43827.2|43787.2|43825.9|43785.9|43845.9|43805.9|43825.9|43785.9|5
1609906800000|2021-01-06 04:20:00|43824.6|43784.6|43870.8|43830.8|43890.8|43850.8|43820.8|43780.8|19
1609907100000|2021-01-06 04:25:00|43869.5|43829.5|43865.8|43825.8|43885.8|43845.8|43860.8|43820.8|20
1609907400000|2021-01-06 04:30:00|43869.5|43829.5|43880.7|43840.7|43885.8|43845.8|43865.8|43825.8|0
1609907700000|2021-01-06 04:35:00|43879.5|43839.5|43870.7|43830.7|43880.7|43840.7|43840.7|43800.7|11
1609908000000|2021-01-06 04:40:00|43866.9|43826.9|43770.6|43730.6|43866.9|43826.9|43765.7|43725.7|26
1609908300000|2021-01-06 04:45:00|43780.6|43740.6|43760.6|43720.6|43780.6|43740.6|43745.6|43705.6|11
1609908600000|2021-01-06 04:50:00|43764.3|43724.3|43780.6|43740.6|43784.3|43744.3|43764.3|43724.3|6
1609908900000|2021-01-06 04:55:00|43784.3|43744.3|43790.5|43750.5|43790.6|43750.6|43780.5|43740.5|0
1609909200000|2021-01-06 05:00:00|43800.5|43760.5|43790.5|43750.5|43810.5|43770.5|43789.2|43749.2|2
1609909500000|2021-01-06 05:05:00|43794.2|43754.2|43810.4|43770.4|43813|43773|43794.2|43754.2|2
1609909800000|2021-01-06 05:10:00|43812.9|43772.9|43845.4|43805.4|43845.4|43805.4|43812.9|43772.9|0
1609910100000|2021-01-06 05:15:00|43841.6|43801.6|43845.3|43805.3|43865.4|43825.4|43840.3|43800.3|4
1609910400000|2021-01-06 05:20:00|43830.3|43790.3|43845.3|43805.3|43845.3|43805.3|43830.3|43790.3|1
1609910700000|2021-01-06 05:25:00|43835.3|43795.3|43835.3|43795.3|43845.3|43805.3|43835.3|43795.3|2
1609911000000|2021-01-06 05:30:00|43845.3|43805.3|43845.2|43805.2|43865.3|43825.3|43835.2|43795.2|12
1609911300000|2021-01-06 05:35:00|43844|43804|43865.2|43825.2|43865.2|43825.2|43844|43804|3
1609911600000|2021-01-06 05:40:00|43868.9|43828.9|43885.1|43845.1|43885.2|43845.2|43860.2|43820.2|15
1609911900000|2021-01-06 05:45:00|43880.1|43840.1|43880.1|43840.1|43915.1|43875.1|43870.1|43830.1|28
1609912200000|2021-01-06 05:50:00|43878.8|43838.8|43900|43860|43910.1|43860.1|43865.1|43825.1|2364
1609912500000|2021-01-06 05:55:00|43896.3|43856.3|43895|43855|43900|43860|43880|43840|10
1609912800000|2021-01-06 06:00:00|43898.8|43858.8|43900|43860|43910|43870|43870|43830|32
1609913100000|2021-01-06 06:05:00|43898.7|43858.7|43879.9|43839.9|43898.7|43858.7|43862.4|43822.4|4
1609913400000|2021-01-06 06:10:00|43881.2|43841.2|43889.9|43849.9|43894.9|43854.9|43864.9|43824.9|12
1609913700000|2021-01-06 06:15:00|43893.6|43853.6|43874.8|43834.8|43894.9|43854.9|43859.8|43819.8|2
1609914000000|2021-01-06 06:20:00|43879.8|43839.8|43864.8|43824.8|43879.8|43839.8|43854.8|43814.8|13
1609914300000|2021-01-06 06:25:00|43863.5|43823.5|43889.8|43849.8|43894.8|43854.8|43854.8|43814.8|11
1609914600000|2021-01-06 06:30:00|43889.7|43849.7|43899.7|43859.7|43899.7|43859.7|43869.7|43829.7|2
1609914900000|2021-01-06 06:35:00|43903.5|43863.5|43894.7|43854.7|43924.7|43884.7|43874.7|43834.7|30
1609915200000|2021-01-06 06:40:00|43893.4|43853.4|43839.6|43799.6|43893.4|43853.4|43834.6|43794.6|26
1609915500000|2021-01-06 06:45:00|43849.6|43809.6|43884.6|43844.6|43894.6|43854.6|43839.6|43799.6|7
1609915800000|2021-01-06 06:50:00|43880.8|43840.8|43884.5|43844.5|43889.5|43849.5|43854.6|43814.6|17
1609916100000|2021-01-06 06:55:00|43885.8|43845.8|43864.5|43824.5|43894.5|43854.5|43864.5|43824.5|11
1609916400000|2021-01-06 07:00:00|43863.3|43823.3|43964.5|43924.5|43969.5|43929.5|43839.5|43799.5|57
1609916700000|2021-01-06 07:05:00|43964.4|43924.4|44024.4|43984.4|44038.2|43998.2|43964.4|43924.4|22
1609917000000|2021-01-06 07:10:00|44019.4|43979.4|44049.4|44009.4|44059.4|44019.4|44019.4|43979.4|42
1609917300000|2021-01-06 07:15:00|44053.1|44013.1|44059.3|44019.3|44064.3|44024.3|44044.3|44004.3|17
1609917600000|2021-01-06 07:20:00|44058.1|44018.1|44069.3|44029.3|44074.3|44034.3|44003.1|43963.1|40
1609917900000|2021-01-06 07:25:00|44064.3|44024.3|44129.2|44089.2|44154.3|44114.3|44059.3|44019.3|120
1609918200000|2021-01-06 07:30:00|44128|44088|44299.2|44259.2|44318|44278|44119.2|44079.2|111
1609918500000|2021-01-06 07:35:00|44303|44263|44359.2|44319.2|44409.2|44369.2|44303|44263|94
1609918800000|2021-01-06 07:40:00|44369.2|44329.2|44284.1|44244.1|44389.1|44349.1|44284.1|44244.1|151
1609919100000|2021-01-06 07:45:00|44279.1|44239.1|44249.1|44209.1|44284.1|44244.1|44239.1|44199.1|39
1609919400000|2021-01-06 07:50:00|44244.1|44204.1|44239|44199|44249.1|44209.1|44204|44164|27
1609919700000|2021-01-06 07:55:00|44235.3|44195.3|44249|44209|44249|44209|44229|44189|27
1609920000000|2021-01-06 08:00:00|44247.7|44207.7|44158.9|44118.9|44249|44209|44139|44099|64
1609920300000|2021-01-06 08:05:00|44153.9|44113.9|44098.9|44058.9|44153.9|44113.9|44090.1|44050.1|128
1609920600000|2021-01-06 08:10:00|44103.9|44063.9|44268.9|44228.9|44283.9|44243.9|44098.9|44058.9|144
1609920900000|2021-01-06 08:15:00|44272.6|44232.6|44188.8|44148.8|44278.9|44238.9|44153.8|44113.8|33
1609921200000|2021-01-06 08:20:00|44185|44145|44173.8|44133.8|44203.8|44163.8|44148.8|44108.8|109
1609921500000|2021-01-06 08:25:00|44175|44135|44173.7|44133.7|44188.8|44148.8|44173.7|44133.7|6
1609921800000|2021-01-06 08:30:00|44177.5|44137.5|44253.7|44213.7|44258.7|44218.7|44138.7|44098.7|83
1609922100000|2021-01-06 08:35:00|44248.7|44208.7|44243.6|44203.6|44268.7|44228.7|44218.7|44178.7|47
1609922400000|2021-01-06 08:40:00|44236.1|44196.1|44248.6|44208.6|44263.6|44223.6|44218.6|44178.6|38
1609922700000|2021-01-06 08:45:00|44253.6|44213.6|44298.6|44258.6|44328.6|44288.6|44253.6|44213.6|18
1609923000000|2021-01-06 08:50:00|44308.6|44268.6|44283.5|44243.5|44353.5|44313.5|44263.5|44223.5|46
1609923300000|2021-01-06 08:55:00|44273.5|44233.5|44317.2|44277.2|44318.5|44278.5|44268.5|44228.5|34
1609923600000|2021-01-06 09:00:00|44309.6|44269.6|44325.9|44285.9|44334.7|44294.7|44263.4|44223.4|48
1609923900000|2021-01-06 09:05:00|44322.1|44282.1|44367.1|44327.1|44383.3|44343.3|44320.9|44280.9|50
1609924200000|2021-01-06 09:10:00|44358.3|44318.3|44459.6|44419.6|44459.6|44419.6|44353.3|44313.3|62
1609924500000|2021-01-06 09:15:00|44463.3|44423.3|44498.3|44458.3|44508.3|44468.3|44373.3|44333.3|147
1609924800000|2021-01-06 09:20:00|44502.1|44462.1|44433.3|44393.3|44503.3|44463.3|44408.3|44368.3|52
1609925100000|2021-01-06 09:25:00|44428.3|44388.3|44378.2|44338.2|44458.2|44418.2|44358.2|44318.2|73
1609925400000|2021-01-06 09:30:00|44354.4|44314.4|44368|44328|44368|44328|44331.9|44291.9|80
1609925700000|2021-01-06 09:35:00|44351.8|44311.8|44330.5|44290.5|44364.3|44324.3|44330.5|44290.5|41
1609926000000|2021-01-06 09:40:00|44343|44303|44355.3|44315.3|44370.4|44330.4|44330.5|44290.5|47
1609926300000|2021-01-06 09:45:00|44354.1|44314.1|44303.8|44263.8|44367.9|44327.9|44303.8|44263.8|77
1609926600000|2021-01-06 09:50:00|44302.5|44262.5|44345|44305|44352.6|44312.6|44300|44260|42
1609926900000|2021-01-06 09:55:00|44348.8|44308.8|44341.1|44301.1|44359.9|44319.9|44332.3|44292.3|24
1609927200000|2021-01-06 10:00:00|44337.3|44297.3|44282.3|44242.3|44344.9|44304.9|44282.3|44242.3|36
1609927500000|2021-01-06 10:05:00|44278.5|44238.5|44267.2|44227.2|44296|44256|44267.2|44227.2|36
1609927800000|2021-01-06 10:10:00|44268.4|44228.4|44267.2|44227.2|44284.7|44244.7|44262.2|44222.2|21
1609928100000|2021-01-06 10:15:00|44267.1|44227.1|44279.7|44239.7|44292.2|44252.2|44252.1|44212.1|26
1609928400000|2021-01-06 10:20:00|44278.4|44238.4|44290.8|44250.8|44299.6|44259.6|44265.9|44225.9|28
1609928700000|2021-01-06 10:25:00|44294.6|44254.6|44187.1|44147.1|44320.8|44280.8|44147|44107|93
1609929000000|2021-01-06 10:30:00|44170.8|44130.8|44226.1|44186.1|44226.1|44186.1|44121.1|44081.1|55
1609929300000|2021-01-06 10:35:00|44227.3|44187.3|44136|44096|44256.1|44216.1|44136|44096|29
1609929600000|2021-01-06 10:40:00|44132.2|44092.2|44196|44156|44241|44201|44131|44091|21
1609929900000|2021-01-06 10:45:00|44197.2|44157.2|44220.9|44180.9|44251|44211|44197.2|44157.2|15
1609930200000|2021-01-06 10:50:00|44224.7|44184.7|44180.9|44140.9|44240.9|44200.9|44175.9|44135.9|10
1609930500000|2021-01-06 10:55:00|44179.7|44139.7|44170.8|44130.8|44185.8|44145.8|44110.9|44070.9|33
1609930800000|2021-01-06 11:00:00|44175.8|44135.8|44145.8|44105.8|44200.8|44160.8|44145.8|44105.8|7
1609931100000|2021-01-06 11:05:00|44153.4|44113.4|44295.7|44255.7|44305.7|44265.7|44132|44092|44
1609931400000|2021-01-06 11:10:00|44294.5|44254.5|44335.7|44295.7|44335.7|44295.7|44270.7|44230.7|78
1609931700000|2021-01-06 11:15:00|44343.3|44303.3|44310.6|44270.6|44350.7|44310.7|44280.7|44240.7|22
1609932000000|2021-01-06 11:20:00|44306.9|44266.9|44335.6|44295.6|44355.6|44315.6|44301.8|44261.8|32
1609932300000|2021-01-06 11:25:00|44334.4|44294.4|44275.5|44235.5|44334.4|44294.4|44265.5|44225.5|59
1609932600000|2021-01-06 11:30:00|44276.8|44236.8|44285.5|44245.5|44326.9|44286.9|44255.5|44215.5|68
1609932900000|2021-01-06 11:35:00|44300.5|44260.5|44310.4|44270.4|44335.5|44295.5|44290.5|44250.5|18
1609933200000|2021-01-06 11:40:00|44309.2|44269.2|44315.4|44275.4|44364.2|44324.2|44305.4|44265.4|74
1609933500000|2021-01-06 11:45:00|44314.2|44274.2|44310.3|44270.3|44315.4|44275.4|44265.4|44225.4|41
1609933800000|2021-01-06 11:50:00|44306.6|44266.6|44195.3|44155.3|44355.3|44315.3|44195.3|44155.3|113
1609934100000|2021-01-06 11:55:00|44191.5|44151.5|44230.2|44190.2|44240.2|44200.2|44183.9|44143.9|56
1609934400000|2021-01-06 12:00:00|44222.7|44182.7|44290.2|44250.2|44295.2|44255.2|44222.7|44182.7|40
1609934700000|2021-01-06 12:05:00|44294|44254|44293.9|44253.9|44315.2|44275.2|44234|44194|29
1609935000000|2021-01-06 12:10:00|44297.7|44257.7|44313.9|44273.9|44343.9|44303.9|44290.1|44250.1|43
1609935300000|2021-01-06 12:15:00|44318.9|44278.9|44307.6|44267.6|44323.9|44283.9|44283.9|44243.9|83
1609935600000|2021-01-06 12:20:00|44317.6|44277.6|44337.6|44297.6|44366.4|44326.4|44312.6|44272.6|69
1609935900000|2021-01-06 12:25:00|44336.4|44296.4|44266.3|44226.3|44336.4|44296.4|44261.3|44221.3|130
1609936200000|2021-01-06 12:30:00|44267.5|44227.5|44214.7|44174.7|44294.8|44254.8|44214.7|44174.7|86
1609936500000|2021-01-06 12:35:00|44219.7|44179.7|44279.7|44239.7|44319.7|44279.7|44219.7|44179.7|56
1609936800000|2021-01-06 12:40:00|44280.9|44240.9|44229.6|44189.6|44299.7|44259.7|44225.8|44185.8|59
1609937100000|2021-01-06 12:45:00|44230.8|44190.8|44269.6|44229.6|44269.6|44229.6|44225.8|44185.8|68
1609937400000|2021-01-06 12:50:00|44273.4|44233.4|44179.5|44139.5|44279.6|44239.6|44169.5|44129.5|110
1609937700000|2021-01-06 12:55:00|44175.7|44135.7|44199.5|44159.5|44214.5|44174.5|44139.5|44099.5|109
1609938000000|2021-01-06 13:00:00|44203.3|44163.3|44119.4|44079.4|44254.4|44214.4|44119.4|44079.4|69
1609938300000|2021-01-06 13:05:00|44123.2|44083.2|44203.6|44163.6|44248.6|44208.6|44119.4|44079.4|81
1609938600000|2021-01-06 13:10:00|44199.8|44159.8|44219.7|44179.7|44252.3|44212.3|44163.5|44123.5|55
1609938900000|2021-01-06 13:15:00|44227.3|44187.3|44153.5|44113.5|44232.3|44192.3|44078.5|44038.5|129
1609939200000|2021-01-06 13:20:00|44157.3|44117.3|44198.4|44158.4|44253.4|44213.4|44157.3|44117.3|89
1609939500000|2021-01-06 13:25:00|44199.6|44159.6|44143.4|44103.4|44208.4|44168.4|44138.4|44098.4|92
1609939800000|2021-01-06 13:30:00|44139.6|44099.6|44083.3|44043.3|44244.5|44204.5|44073.3|44033.3|224
1609940100000|2021-01-06 13:35:00|44078.3|44038.3|44088.3|44048.3|44158.3|44118.3|44068.3|44028.3|113
1609940400000|2021-01-06 13:40:00|44084.5|44044.5|44085.8|44045.8|44094.6|44054.6|44023.2|43983.2|141
1609943400000|2021-01-06 14:30:00|43972.8|43932.8|43636.4|43596.4|43976.6|43936.6|43554.9|43514.9|1505
1609943700000|2021-01-06 14:35:00|43651.4|43611.4|43641.1|43601.1|43771.3|43731.3|43617.5|43577.5|833
1609944000000|2021-01-06 14:40:00|43644.9|43604.9|43668.4|43628.4|43764.6|43724.6|43611.1|43571.1|539
1609944300000|2021-01-06 14:45:00|43669.6|43629.6|43681.9|43641.9|43840.8|43800.8|43669.6|43629.6|622
1609944600000|2021-01-06 14:50:00|43685.7|43645.7|43813.1|43773.1|43815.7|43775.7|43678.1|43638.1|298
1609944900000|2021-01-06 14:55:00|43811.9|43771.9|43876.8|43836.8|43876.8|43836.8|43801.8|43761.8|278
1609945200000|2021-01-06 15:00:00|43869.2|43829.2|43796.8|43756.8|43869.2|43829.2|43731.8|43691.8|376
1609945500000|2021-01-06 15:05:00|43801.8|43761.8|43841.7|43801.7|43861.7|43821.7|43761.5|43721.5|322
1609945800000|2021-01-06 15:10:00|43840.5|43800.5|43821.7|43781.7|43869.1|43829.1|43802.9|43762.9|289
1609946100000|2021-01-06 15:15:00|43826.7|43786.7|43866.6|43826.6|43911.7|43871.7|43806.6|43766.6|215
1609946400000|2021-01-06 15:20:00|43862.8|43822.8|43932.7|43892.7|43932.7|43892.7|43837.8|43797.8|246
1609946700000|2021-01-06 15:25:00|43936.6|43896.6|43842.7|43802.7|43952.7|43912.7|43832.7|43792.7|277
1609947000000|2021-01-06 15:30:00|43843.9|43803.9|43880|43840|43898.8|43858.8|43798.9|43758.9|288
1609947300000|2021-01-06 15:35:00|43881.2|43841.2|43888.8|43848.8|43908.8|43868.8|43838.8|43798.8|342
1609947600000|2021-01-06 15:40:00|43883.8|43843.8|43943.7|43903.7|43948.7|43908.7|43838.7|43798.7|314
1609947900000|2021-01-06 15:45:00|43944.9|43904.9|44003.7|43963.7|44038.7|43998.7|43943.7|43903.7|370
1609948200000|2021-01-06 15:50:00|44007.5|43967.5|43938.6|43898.6|44018.7|43978.7|43923.6|43883.6|355
1609948500000|2021-01-06 15:55:00|43948.6|43908.6|43964.7|43924.7|43988.6|43948.6|43928.6|43888.6|200
1609948800000|2021-01-06 16:00:00|43969.7|43929.7|43984.7|43944.7|44014.7|43974.7|43950.9|43910.9|96
1609949100000|2021-01-06 16:05:00|43980.9|43940.9|43947|43907|44024.7|43984.7|43942|43902|209
1609949400000|2021-01-06 16:10:00|43943.2|43903.2|44040.8|44000.8|44040.8|44000.8|43917|43877|244
1609949700000|2021-01-06 16:15:00|44041.9|44001.9|44105.7|44065.7|44140.7|44100.7|44040.7|44000.7|246
1609950000000|2021-01-06 16:20:00|44109.5|44069.5|44120.6|44080.6|44130.7|44090.7|44070.7|44030.7|266
1609950300000|2021-01-06 16:25:00|44125.6|44085.6|44185.6|44145.6|44190.6|44150.6|44100.6|44060.6|238
1609950600000|2021-01-06 16:30:00|44181.8|44141.8|44230.5|44190.5|44310.6|44270.6|44161.8|44121.8|409
1609950900000|2021-01-06 16:35:00|44220.5|44180.5|44180.5|44140.5|44278.2|44238.2|44180.5|44140.5|303
1609951200000|2021-01-06 16:40:00|44185.5|44145.5|44241.6|44201.6|44270.4|44230.4|44155.5|44115.5|207
1609951500000|2021-01-06 16:45:00|44245.4|44205.4|44184.2|44144.2|44250.4|44210.4|44184.2|44144.2|309
1609951800000|2021-01-06 16:50:00|44183|44143|44239.1|44199.1|44239.1|44199.1|44159.2|44119.2|225
1609952100000|2021-01-06 16:55:00|44236.8|44196.8|44132.9|44092.9|44236.8|44196.8|44127.9|44087.9|162
1609952400000|2021-01-06 17:00:00|44129.1|44089.1|44087.9|44047.9|44129.1|44089.1|44047.9|44007.9|148
1609952700000|2021-01-06 17:05:00|44091.7|44051.7|43986.6|43946.6|44102.8|44062.8|43984.3|43944.3|116
1609953000000|2021-01-06 17:10:00|43996.6|43956.6|43996.6|43956.6|44069.3|44029.3|43966.6|43926.6|249
1609953300000|2021-01-06 17:15:00|44004.2|43964.2|43875.3|43835.3|44005.4|43965.4|43875.3|43835.3|255
1609953600000|2021-01-06 17:20:00|43880.3|43840.3|43866.5|43826.5|43884.2|43844.2|43771.5|43731.5|188
1609953900000|2021-01-06 17:25:00|43870.3|43830.3|43900.2|43860.2|43920.2|43880.2|43855.3|43815.3|94
1609954200000|2021-01-06 17:30:00|43905.2|43865.2|43791.4|43751.4|43905.2|43865.2|43790.2|43750.2|185
1609954500000|2021-01-06 17:35:00|43787.5|43747.5|43763.7|43723.7|43801.4|43761.4|43749.8|43709.8|224
1609954800000|2021-01-06 17:40:00|43763.6|43723.6|43758.6|43718.6|43817.5|43777.5|43753.6|43713.6|115
1609955100000|2021-01-06 17:45:00|43763.6|43723.6|43796.2|43756.2|43806.2|43766.2|43746.2|43706.2|89
1609955400000|2021-01-06 17:50:00|43791.2|43751.2|43835|43795|43856.2|43816.2|43781.2|43741.2|164
1609955700000|2021-01-06 17:55:00|43825|43785|43817.3|43777.3|43865|43825|43809.6|43769.6|95
1609956000000|2021-01-06 18:00:00|43813.4|43773.4|43827.2|43787.2|43867.2|43827.2|43798.4|43758.4|121
1609956300000|2021-01-06 18:05:00|43832.2|43792.2|43962.2|43922.2|43987.2|43947.2|43832.2|43792.2|202
1609956600000|2021-01-06 18:10:00|43961|43921|43932.1|43892.1|44017.1|43977.1|43907.1|43867.1|101
1609956900000|2021-01-06 18:15:00|43933.3|43893.3|43992|43952|44027.1|43987.1|43917.1|43877.1|109
1609957200000|2021-01-06 18:20:00|43967|43927|43932|43892|43977|43937|43927|43887|111
1609957500000|2021-01-06 18:25:00|43935.8|43895.8|43921.9|43881.9|43962|43922|43888.1|43848.1|65
1609957800000|2021-01-06 18:30:00|43923.1|43883.1|43843.1|43803.1|43936.9|43896.9|43833.1|43793.1|176
1609958100000|2021-01-06 18:35:00|43844.2|43804.2|43838|43798|43878|43838|43823|43783|95
1609958400000|2021-01-06 18:40:00|43843|43803|43852.9|43812.9|43878|43838|43808|43768|215
1609958700000|2021-01-06 18:45:00|43854.1|43814.1|43879.1|43839.1|43879.1|43839.1|43819.1|43779.1|197
1609959000000|2021-01-06 18:50:00|43875.2|43835.2|43884|43844|43929|43889|43864|43824|198
1609959300000|2021-01-06 18:55:00|43880.2|43840.2|43875.1|43835.1|43880.2|43840.2|43820.1|43780.1|211
1609959600000|2021-01-06 19:00:00|43878.9|43838.9|43860.1|43820.1|43893.9|43853.9|43800.1|43760.1|455
1609959900000|2021-01-06 19:05:00|43865.1|43825.1|43828.8|43788.8|43893.9|43853.9|43808.9|43768.9|511
1609960200000|2021-01-06 19:10:00|43823.8|43783.8|43994.9|43954.9|44062.6|44022.6|43773.8|43733.8|1422
1609960500000|2021-01-06 19:15:00|44004.9|43964.9|44122.6|44082.6|44215.3|44175.3|43999.9|43959.9|466
1609981200000|2021-01-07 01:00:00|44234.4|44194.4|44078.2|44038.2|44309.4|44229.4|44050.5|44010.5|499
1609981500000|2021-01-07 01:05:00|44086|44046|44204.3|44164.3|44244.3|44193.2|44083.2|44043.2|1005
1609981800000|2021-01-07 01:10:00|44194.3|44154.3|44184.2|44144.2|44204.2|44164.2|44154.2|44114.2|75
1609982100000|2021-01-07 01:15:00|44194.2|44154.2|44218.1|44178.1|44224.2|44184.2|44129.2|44089.2|46
1609982400000|2021-01-07 01:20:00|44219.2|44179.2|44213|44173|44263|44223|44213|44173|25
1609982700000|2021-01-07 01:25:00|44209.1|44169.1|44218|44178|44223|44183|44178|44138|37
1609983000000|2021-01-07 01:30:00|44217.9|44177.9|44207.9|44167.9|44222.9|44182.9|44182.9|44142.9|68
1609983300000|2021-01-07 01:35:00|44211.8|44171.8|44162.8|44122.8|44212.9|44172.9|44159|44119|57
1609983600000|2021-01-07 01:40:00|44164|44124|44162.8|44122.8|44176.7|44136.7|44137.8|44097.8|24
1609983900000|2021-01-07 01:45:00|44163.9|44123.9|44212.7|44172.7|44216.6|44176.6|44163.9|44123.9|17
1609984200000|2021-01-07 01:50:00|44216.6|44176.6|44177.7|44137.7|44217.7|44177.7|44177.7|44137.7|46
1609984500000|2021-01-07 01:55:00|44182.7|44142.7|44167.6|44127.6|44182.7|44142.7|44127.7|44087.7|45
1609984800000|2021-01-07 02:00:00|44172.6|44132.6|44127.6|44087.6|44197.6|44157.6|44127.6|44087.6|25
1609985100000|2021-01-07 02:05:00|44112.6|44072.6|44147.5|44107.5|44152.5|44112.5|44102.6|44062.6|21
1609985400000|2021-01-07 02:10:00|44142.5|44102.5|44152.5|44112.5|44152.5|44112.5|44122.5|44082.5|5
1609985700000|2021-01-07 02:15:00|44142.5|44102.5|44122.4|44082.4|44147.4|44107.4|44117.4|44077.4|9
1609986000000|2021-01-07 02:20:00|44127.4|44087.4|44102.4|44062.4|44127.4|44087.4|44077.4|44037.4|8
1609986300000|2021-01-07 02:25:00|44092.4|44052.4|44102.3|44062.3|44122.4|44082.4|44087.4|44047.4|6
1609986600000|2021-01-07 02:30:00|44092.3|44052.3|44102.3|44062.3|44102.3|44062.3|44062.3|44022.3|38
1609986900000|2021-01-07 02:35:00|44097.3|44057.3|44082.2|44042.2|44102.3|44062.3|44077.2|44037.2|9
1609987200000|2021-01-07 02:40:00|44083.3|44043.3|44062.2|44022.2|44117.2|44077.2|44057.2|44017.2|54
1609987500000|2021-01-07 02:45:00|44057.2|44017.2|44042.1|44002.1|44062.2|44022.2|44015.5|43975.5|76
1609987800000|2021-01-07 02:50:00|44043.2|44003.2|44024.3|43984.3|44067.1|44027.1|44015.4|43975.4|21
1609988100000|2021-01-07 02:55:00|44020.4|43980.4|44015.3|43975.3|44024.3|43984.3|44006.5|43966.5|14
1609988400000|2021-01-07 03:00:00|44006.5|43966.5|44025.3|43985.3|44025.3|43985.3|43998.6|43958.6|24
1609988700000|2021-01-07 03:05:00|44029.2|43989.2|44038|43998|44053.1|44013.1|44029.2|43989.2|9
1609989000000|2021-01-07 03:10:00|44034.1|43994.1|44034.1|43994.1|44043|44003|44020.2|43980.2|11
1609989300000|2021-01-07 03:15:00|44036.3|43996.3|44052.9|44012.9|44063|44023|44036.3|43996.3|20
1609989600000|2021-01-07 03:20:00|44051.8|44011.8|44035.1|43995.1|44065.1|44025.1|44030.1|43990.1|17
1609989900000|2021-01-07 03:25:00|44034|43994|44065|44025|44068.9|44028.9|44030.1|43990.1|17
1609990200000|2021-01-07 03:30:00|44055|44015|44030|43990|44065|44025|44030|43990|16
1609990500000|2021-01-07 03:35:00|44035|43995|44007.1|43967.1|44035|43995|44003.3|43963.3|18
1609990800000|2021-01-07 03:40:00|44006|43966|44026|43986|44026|43986|44006|43966|9
1609991100000|2021-01-07 03:45:00|44027.1|43987.1|44065.9|44025.9|44117|44077|44026|43986|35
1609991400000|2021-01-07 03:50:00|44067|44027|44045.9|44005.9|44079.8|44039.8|44035.9|43995.9|18
1609991700000|2021-01-07 03:55:00|44049.7|44009.7|44050.8|44010.8|44050.9|44010.9|44035.8|43995.8|3
1609992000000|2021-01-07 04:00:00|44051.9|44011.9|44035.8|43995.8|44055.8|44015.8|44030.8|43990.8|4
1609992300000|2021-01-07 04:05:00|44045.8|44005.8|44045.7|44005.7|44065.7|44025.7|44015.7|43975.7|24
1609992600000|2021-01-07 04:10:00|44055.7|44015.7|44040.7|44000.7|44085.7|44045.7|44025.7|43985.7|45
1609992900000|2021-01-07 04:15:00|44040.6|44000.6|44070.6|44030.6|44075.6|44035.6|44035.6|43995.6|23
1609993200000|2021-01-07 04:20:00|44075.6|44035.6|44035.5|43995.5|44079.5|44039.5|44025.6|43985.6|25
1609993500000|2021-01-07 04:25:00|44031.6|43991.6|44035.5|43995.5|44035.5|43995.5|44031.6|43991.6|4
1609993800000|2021-01-07 04:30:00|44036.6|43996.6|44035.4|43995.4|44055.5|44015.5|44035.4|43995.4|18
1609994100000|2021-01-07 04:35:00|44039.3|43999.3|44065.4|44025.4|44066.5|44026.5|44035.4|43995.4|29
1609994400000|2021-01-07 04:40:00|44061.5|44021.5|44065.3|44025.3|44065.3|44025.3|44025.3|43985.3|63
1609994700000|2021-01-07 04:45:00|44061.4|44021.4|44080.3|44040.3|44080.3|44040.3|44055.3|44015.3|9
1609995000000|2021-01-07 04:50:00|44085.3|44045.3|44075.2|44035.2|44085.3|44045.3|44070.3|44030.3|13
1609995300000|2021-01-07 04:55:00|44071.3|44031.3|44085.2|44045.2|44087.4|44047.4|44070.2|44030.2|7
1609995600000|2021-01-07 05:00:00|44086.3|44046.3|44055.1|44015.1|44117.4|44077.4|44046.3|44006.3|44
1609995900000|2021-01-07 05:05:00|44051.2|44011.2|44065.1|44025.1|44065.1|44025.1|44051.2|44011.2|4
1609996200000|2021-01-07 05:10:00|44061.2|44021.2|44020|43980|44065.1|44025.1|44010|43970|97
1609996500000|2021-01-07 05:15:00|44021.1|43981.1|44015|43975|44025|43985|43991.1|43951.1|28
1609996800000|2021-01-07 05:20:00|44014.9|43974.9|44019.9|43979.9|44024.9|43984.9|44009.9|43969.9|1
1609997100000|2021-01-07 05:25:00|44029.9|43989.9|44029.8|43989.8|44034.9|43994.9|44014.9|43974.9|7
1609997400000|2021-01-07 05:30:00|44025.9|43985.9|44019.8|43979.8|44044.8|44004.8|43999.8|43959.8|45
1609997700000|2021-01-07 05:35:00|44020.9|43980.9|44014.7|43974.7|44035.8|43995.8|44004.8|43964.8|45
1609998000000|2021-01-07 05:40:00|44018.6|43978.6|44034.7|43994.7|44034.7|43994.7|44014.7|43974.7|0
1609998300000|2021-01-07 05:45:00|44030.8|43990.8|44044.6|44004.6|44054.7|44014.7|44024.7|43984.7|5
1609998600000|2021-01-07 05:50:00|44045.7|44005.7|44054.6|44014.6|44059.6|44019.6|44044.6|44004.6|4
1609998900000|2021-01-07 05:55:00|44055.7|44015.7|44049.5|44009.5|44059.6|44019.6|44044.6|44004.6|2
1609999200000|2021-01-07 06:00:00|44053.4|44013.4|44044.5|44004.5|44053.4|44013.4|44024.5|43984.5|18
1609999500000|2021-01-07 06:05:00|44043.4|44003.4|44074.4|44034.4|44084.4|44044.4|44039.5|43999.5|31
1609999800000|2021-01-07 06:10:00|44078.3|44038.3|44054.4|44014.4|44088.3|44048.3|44054.4|44014.4|24
1610000100000|2021-01-07 06:15:00|44044.4|44004.4|44064.3|44024.3|44069.3|44029.3|44044.4|44004.4|7
1610000400000|2021-01-07 06:20:00|44060.4|44020.4|44063.2|44023.2|44114.3|44074.3|44060.3|44020.3|55
1610000700000|2021-01-07 06:25:00|44054.3|44014.3|44089.2|44049.2|44094.2|44054.2|44054.2|44014.2|30
1610001000000|2021-01-07 06:30:00|44094.2|44054.2|44064.1|44024.1|44099.2|44059.2|44064.1|44024.1|24
1610001300000|2021-01-07 06:35:00|44059.1|44019.1|44074.1|44034.1|44084.1|44044.1|44030.2|43990.2|53
1610001600000|2021-01-07 06:40:00|44084.1|44044.1|44084|44044|44094.1|44054.1|44074.1|44034.1|17
1610001900000|2021-01-07 06:45:00|44085.1|44045.1|44094|44054|44115.1|44075.1|44085.1|44045.1|13
1610002200000|2021-01-07 06:50:00|44099|44059|44093.9|44053.9|44114|44074|44093.9|44053.9|14
1610002500000|2021-01-07 06:55:00|44088.9|44048.9|44073.9|44033.9|44093.9|44053.9|44053.9|44013.9|21
1610002800000|2021-01-07 07:00:00|44068.9|44028.9|44113.8|44073.8|44143.9|44103.9|44060|44020|42
1610003100000|2021-01-07 07:05:00|44109.9|44069.9|44073.8|44033.8|44109.9|44069.9|44068.8|44028.8|22
1610003400000|2021-01-07 07:10:00|44072.7|44032.7|44143.7|44103.7|44147.6|44107.6|44063.8|44023.8|15
1610003700000|2021-01-07 07:15:00|44142.6|44102.6|44143.7|44103.7|44164.8|44124.8|44128.7|44088.7|66
1610004000000|2021-01-07 07:20:00|44139.7|44099.7|44153.6|44113.6|44183.6|44143.6|44133.6|44093.6|60
1610004300000|2021-01-07 07:25:00|44149.7|44109.7|44188.6|44148.6|44188.6|44148.6|44133.6|44093.6|25
1610004600000|2021-01-07 07:30:00|44183.6|44143.6|44153.5|44113.5|44183.6|44143.6|44138.5|44098.5|43
1610004900000|2021-01-07 07:35:00|44154.6|44114.6|44133.4|44093.4|44184.5|44144.5|44128.5|44088.5|28
1610005200000|2021-01-07 07:40:00|44132.4|44092.4|44108.4|44068.4|44133.4|44093.4|44108.4|44068.4|9
1610005500000|2021-01-07 07:45:00|44063.4|44023.4|44093.3|44053.3|44093.4|44053.4|44063.4|44023.4|51
1610005800000|2021-01-07 07:50:00|44092.3|44052.3|44063.3|44023.3|44092.3|44052.3|44063.3|44023.3|27
1610006100000|2021-01-07 07:55:00|44059.4|44019.4|44053.2|44013.2|44063.2|44023.2|44049.3|44009.3|8
1610006400000|2021-01-07 08:00:00|44049.3|44009.3|43998.2|43958.2|44049.3|44009.3|43983.2|43943.2|50
1610006700000|2021-01-07 08:05:00|43994.3|43954.3|43813.1|43773.1|43994.3|43954.3|43803.1|43763.1|208
1610007000000|2021-01-07 08:10:00|43809.2|43769.2|43863.1|43823.1|43873.1|43833.1|43803.1|43763.1|40
1610007300000|2021-01-07 08:15:00|43864.1|43824.1|43903|43863|43923|43883|43863.1|43823.1|67
1610007600000|2021-01-07 08:20:00|43904.1|43864.1|43893|43853|43908|43868|43863|43823|40
1610007900000|2021-01-07 08:25:00|43896.9|43856.9|43887.9|43847.9|43913|43873|43887.9|43847.9|9
1610008200000|2021-01-07 08:30:00|43892.9|43852.9|43847.9|43807.9|43892.9|43852.9|43827.9|43787.9|29
1610008500000|2021-01-07 08:35:00|43848.9|43808.9|43867.8|43827.8|43877.8|43837.8|43842.8|43802.8|18
1610008800000|2021-01-07 08:40:00|43863.9|43823.9|43882.7|43842.7|43897.8|43857.8|43847.8|43807.8|6
1610009100000|2021-01-07 08:45:00|43881.7|43841.7|43952.7|43912.7|43952.7|43912.7|43881.7|43841.7|41
1610009400000|2021-01-07 08:50:00|43951.6|43911.6|43927.6|43887.6|43951.6|43911.6|43922.7|43882.7|3
1610009700000|2021-01-07 08:55:00|43926.6|43886.6|43892.6|43852.6|43926.6|43886.6|43892.6|43852.6|7
1610010000000|2021-01-07 09:00:00|43888.7|43848.7|43862.5|43822.5|43892.6|43852.6|43847.6|43807.6|61
1610010300000|2021-01-07 09:05:00|43866.5|43826.5|43882.5|43842.5|43907.5|43867.5|43862.5|43822.5|16
1610010600000|2021-01-07 09:10:00|43881.4|43841.4|43852.4|43812.4|43882.5|43842.5|43851.4|43811.4|17
1610010900000|2021-01-07 09:15:00|43851.4|43811.4|43817.4|43777.4|43852.4|43812.4|43817.4|43777.4|24
1610011200000|2021-01-07 09:20:00|43818.4|43778.4|43792.3|43752.3|43832.3|43792.3|43777.3|43737.3|30
1610011500000|2021-01-07 09:25:00|43807.3|43767.3|43792.3|43752.3|43833.4|43793.4|43792.3|43752.3|22
1610011800000|2021-01-07 09:30:00|43788.3|43748.3|43757.2|43717.2|43797.3|43757.3|43692.2|43652.2|198
1610012100000|2021-01-07 09:35:00|43752.2|43712.2|43702.2|43662.2|43772.2|43732.2|43692.2|43652.2|76
1610012400000|2021-01-07 09:40:00|43706.1|43666.1|43672.1|43632.1|43732.2|43692.2|43662.1|43622.1|116
1610012700000|2021-01-07 09:45:00|43668.2|43628.2|43583.1|43543.1|43672.1|43632.1|43532.1|43492.1|175
1610013000000|2021-01-07 09:50:00|43578.1|43538.1|43654.1|43614.1|43674.1|43634.1|43568.1|43528.1|86
1610013300000|2021-01-07 09:55:00|43649.1|43609.1|43634.1|43594.1|43674.1|43634.1|43633|43593|34
1610013600000|2021-01-07 10:00:00|43629.1|43589.1|43664|43624|43709|43669|43624.1|43584.1|34
1610013900000|2021-01-07 10:05:00|43667.9|43627.9|43579|43539|43669|43629|43540|43500|95
1610014200000|2021-01-07 10:10:00|43584|43544|43658.9|43618.9|43667.8|43627.8|43579|43539|31
1610014500000|2021-01-07 10:15:00|43657.8|43617.8|43703.8|43663.8|43713.9|43673.9|43653.9|43613.9|39
1610014800000|2021-01-07 10:20:00|43702.8|43662.8|43618.8|43578.8|43702.8|43662.8|43618.8|43578.8|43
1610015100000|2021-01-07 10:25:00|43603.8|43563.8|43623.7|43583.7|43633.8|43593.8|43603.7|43563.7|27
1610015400000|2021-01-07 10:30:00|43624.8|43584.8|43663.7|43623.7|43678.7|43638.7|43613.7|43573.7|62
1610015700000|2021-01-07 10:35:00|43667.6|43627.6|43623.6|43583.6|43713.7|43673.7|43623.6|43583.6|89
1610016000000|2021-01-07 10:40:00|43619.7|43579.7|43623.6|43583.6|43648.6|43608.6|43608.6|43568.6|33
1610016300000|2021-01-07 10:45:00|43619.6|43579.6|43584.6|43544.6|43633.5|43593.5|43579.6|43539.6|40
1610016600000|2021-01-07 10:50:00|43579.6|43539.6|43559.5|43519.5|43584.6|43544.6|43559.5|43519.5|71
1610016900000|2021-01-07 10:55:00|43567.4|43527.4|43578.4|43538.4|43622.4|43582.4|43550.6|43510.6|101
1610017200000|2021-01-07 11:00:00|43583.4|43543.4|43638.4|43598.4|43648.4|43608.4|43564.4|43524.4|47
1610017500000|2021-01-07 11:05:00|43637.3|43597.3|43643.3|43603.3|43668.3|43628.3|43603.3|43563.3|37
1610017800000|2021-01-07 11:10:00|43642.2|43602.2|43618.2|43578.2|43648.3|43608.3|43613.2|43573.2|29
1610018100000|2021-01-07 11:15:00|43614.3|43574.3|43628.2|43588.2|43658.2|43618.2|43593.2|43553.2|18
1610018400000|2021-01-07 11:20:00|43624.2|43584.2|43653.1|43613.1|43663.1|43623.1|43619.2|43579.2|35
1610018700000|2021-01-07 11:25:00|43648.1|43608.1|43698.1|43658.1|43698.1|43658.1|43633.1|43593.1|33
1610019000000|2021-01-07 11:30:00|43699.1|43659.1|43653|43613|43743.1|43703.1|43653|43613|193
1610019300000|2021-01-07 11:35:00|43657|43617|43683|43643|43703|43663|43653|43613|50
1610019600000|2021-01-07 11:40:00|43679|43639|43722.9|43682.9|43722.9|43682.9|43678|43638|45
1610019900000|2021-01-07 11:45:00|43717.9|43677.9|43722.9|43682.9|43722.9|43682.9|43697.9|43657.9|3
1610020200000|2021-01-07 11:50:00|43732.9|43692.9|43736.8|43696.8|43771.8|43731.8|43732.8|43692.8|24
1610020500000|2021-01-07 11:55:00|43735.7|43695.7|43761.7|43721.7|43761.7|43721.7|43731.7|43691.7|41
1610020800000|2021-01-07 12:00:00|43765.7|43725.7|43741.6|43701.6|43776.7|43736.7|43717.7|43677.7|64
1610021100000|2021-01-07 12:05:00|43745.6|43705.6|43816.6|43776.6|43851.6|43811.6|43741.6|43701.6|52
1610021400000|2021-01-07 12:10:00|43817.6|43777.6|43906.5|43866.5|43906.5|43866.5|43816.6|43776.6|61
1610021700000|2021-01-07 12:15:00|43901.5|43861.5|43871.5|43831.5|43941.5|43901.5|43855.5|43815.5|127
1610022000000|2021-01-07 12:20:00|43891.5|43851.5|43876.4|43836.4|43894.6|43854.6|43841.5|43801.5|52
1610022300000|2021-01-07 12:25:00|43895.4|43855.4|43846.4|43806.4|43920.4|43880.4|43826.4|43786.4|49
1610022600000|2021-01-07 12:30:00|43841.4|43801.4|43899.2|43859.2|43899.2|43859.2|43826.4|43786.4|41
1610022900000|2021-01-07 12:35:00|43900.3|43860.3|43899.2|43859.2|43904.2|43864.2|43864.2|43824.2|36
1610023200000|2021-01-07 12:40:00|43898.1|43858.1|43879.1|43839.1|43913.1|43873.1|43879.1|43839.1|34
1610023500000|2021-01-07 12:45:00|43883.1|43843.1|43934.1|43894.1|43934.1|43894.1|43883.1|43843.1|67
1610023800000|2021-01-07 12:50:00|43933|43893|43839|43799|43934.1|43894.1|43834|43794|104
1610024100000|2021-01-07 12:55:00|43835.1|43795.1|43769|43729|43839|43799|43764|43724|124
1610024400000|2021-01-07 13:00:00|43770|43730|43818.9|43778.9|43855|43815|43770|43730|53
1610024700000|2021-01-07 13:05:00|43808.9|43768.9|43813.9|43773.9|43848.9|43808.9|43798.9|43758.9|15
1610025000000|2021-01-07 13:10:00|43808.9|43768.9|43761.7|43721.7|43853.8|43813.8|43761.7|43721.7|80
1610025300000|2021-01-07 13:15:00|43762.8|43722.8|43786.7|43746.7|43843.8|43803.8|43761.7|43721.7|138
1610025600000|2021-01-07 13:20:00|43777.7|43737.7|43813.7|43773.7|43838.7|43798.7|43777.7|43737.7|58
1610025900000|2021-01-07 13:25:00|43812.7|43772.7|43755.5|43715.5|43812.7|43772.7|43729.5|43689.5|115
1610026200000|2021-01-07 13:30:00|43751.6|43711.6|43589.6|43549.6|43751.6|43711.6|43571.7|43531.7|111
1610026500000|2021-01-07 13:35:00|43593.6|43553.6|43566.6|43526.6|43607.6|43567.6|43566.6|43526.6|137
1610026800000|2021-01-07 13:40:00|43536.6|43496.6|43470.6|43430.6|43549.6|43509.6|43465.6|43425.6|302
1610029800000|2021-01-07 14:30:00|43523|43483|43418|43378|43600.1|43560.1|43233.1|43193.1|1403
1610030100000|2021-01-07 14:35:00|43414|43374|43456.1|43416.1|43570|43530|43403|43363|691
1610030400000|2021-01-07 14:40:00|43451.1|43411.1|43376.2|43336.2|43468.2|43428.2|43332.1|43292.1|638
1610030700000|2021-01-07 14:45:00|43360.2|43320.2|43439.1|43399.1|43484.1|43444.1|43287.1|43247.1|578
1610031000000|2021-01-07 14:50:00|43429.1|43389.1|43450.1|43410.1|43502.2|43462.2|43405.1|43365.1|416
1610031300000|2021-01-07 14:55:00|43454.1|43414.1|43446.1|43406.1|43505.1|43465.1|43345|43305|253
1610031600000|2021-01-07 15:00:00|43444|43404|43375|43335|43454|43414|43365|43325|278
1610031900000|2021-01-07 15:05:00|43380|43340|43309.9|43269.9|43385|43345|43234.9|43194.9|552
1610032200000|2021-01-07 15:10:00|43314.9|43274.9|43304.8|43264.8|43334.9|43294.9|43259.9|43219.9|281
1610032500000|2021-01-07 15:15:00|43309.8|43269.8|43210.8|43170.8|43344.8|43304.8|43196.9|43156.9|624
1610032800000|2021-01-07 15:20:00|43214.8|43174.8|43239.7|43199.7|43269.8|43229.8|43214.8|43174.8|387
1610033100000|2021-01-07 15:25:00|43238.7|43198.7|43279.7|43239.7|43289.7|43249.7|43225.7|43185.7|289
1610033400000|2021-01-07 15:30:00|43283.6|43243.6|43269.6|43229.6|43314.7|43274.7|43225.7|43185.7|316
1610033700000|2021-01-07 15:35:00|43265.6|43225.6|43299.5|43259.5|43364.6|43324.6|43234.6|43194.6|368
1610034000000|2021-01-07 15:40:00|43294.5|43254.5|43314.5|43274.5|43323.5|43283.5|43269.5|43229.5|280
1610034300000|2021-01-07 15:45:00|43319.5|43279.5|43239.4|43199.4|43324.5|43284.5|43234.4|43194.4|246
1610034600000|2021-01-07 15:50:00|43244.4|43204.4|43279.4|43239.4|43294.4|43254.4|43234.4|43194.4|202
1610034900000|2021-01-07 15:55:00|43274.4|43234.4|43364.3|43324.3|43374.3|43334.3|43254.3|43214.3|209
1610035200000|2021-01-07 16:00:00|43369.3|43329.3|43374.2|43334.2|43454.3|43414.3|43363.2|43323.2|338
1610035500000|2021-01-07 16:05:00|43384.2|43344.2|43404.2|43364.2|43416.2|43376.2|43364.2|43324.2|201
1610035800000|2021-01-07 16:10:00|43394.2|43354.2|43394.1|43354.1|43469.2|43429.2|43354.1|43314.1|254
1610036100000|2021-01-07 16:15:00|43404.1|43364.1|43378|43338|43414.1|43374.1|43344.1|43304.1|163
1610036400000|2021-01-07 16:20:00|43382|43342|43353|43313|43382|43342|43343|43303|113
1610036700000|2021-01-07 16:25:00|43343|43303|43267.9|43227.9|43343|43303|43257.9|43217.9|185
1610037000000|2021-01-07 16:30:00|43271.9|43231.9|43282.9|43242.9|43292.9|43252.9|43242.9|43202.9|180
1610037300000|2021-01-07 16:35:00|43287.9|43247.9|43242.8|43202.8|43287.9|43247.9|43224.8|43184.8|198
1610037600000|2021-01-07 16:40:00|43243.8|43203.8|43270.8|43230.8|43277.8|43237.8|43225.8|43185.8|174
1610037900000|2021-01-07 16:45:00|43265.8|43225.8|43325.7|43285.7|43350.8|43310.8|43250.8|43210.8|160
1610038200000|2021-01-07 16:50:00|43320.7|43280.7|43255.7|43215.7|43325.7|43285.7|43255.7|43215.7|127
1610038500000|2021-01-07 16:55:00|43260.7|43220.7|43290.6|43250.6|43295.6|43255.6|43250.6|43210.6|101
1610038800000|2021-01-07 17:00:00|43295.6|43255.6|43256.6|43216.6|43315.6|43275.6|43245.6|43205.6|119
1610039100000|2021-01-07 17:05:00|43255.6|43215.6|43310.5|43270.5|43315.5|43275.5|43255.5|43215.5|111
1610039400000|2021-01-07 17:10:00|43311.5|43271.5|43295.4|43255.4|43325.5|43285.5|43285.5|43245.5|126
1610039700000|2021-01-07 17:15:00|43305.4|43265.4|43285.4|43245.4|43325.4|43285.4|43285.4|43245.4|102
1610040000000|2021-01-07 17:20:00|43286.4|43246.4|43265.3|43225.3|43326.4|43286.4|43265.3|43225.3|164
1610040300000|2021-01-07 17:25:00|43270.3|43230.3|43310.3|43270.3|43314.2|43274.2|43255.3|43215.3|116
1610040600000|2021-01-07 17:30:00|43311.3|43271.3|43315.2|43275.2|43325.3|43285.3|43285.2|43245.2|244
1610040900000|2021-01-07 17:35:00|43316.2|43276.2|43295.1|43255.1|43325.2|43285.2|43285.1|43245.1|220
1610041200000|2021-01-07 17:40:00|43285.1|43245.1|43250.1|43210.1|43305.1|43265.1|43250.1|43210.1|142
1610041500000|2021-01-07 17:45:00|43255.1|43215.1|43255|43215|43285.1|43245.1|43254.1|43214.1|157
1610041800000|2021-01-07 17:50:00|43260|43220|43274.9|43234.9|43300|43260|43260|43220|133
1610042100000|2021-01-07 17:55:00|43279.9|43239.9|43262.9|43222.9|43283.9|43243.9|43254.9|43214.9|195
1610042400000|2021-01-07 18:00:00|43266.9|43226.9|43267.8|43227.8|43277.9|43237.9|43247.9|43207.9|142
1610042700000|2021-01-07 18:05:00|43262.8|43222.8|43267.8|43227.8|43297.8|43257.8|43247.8|43207.8|130
1610043000000|2021-01-07 18:10:00|43257.8|43217.8|43277.7|43237.7|43297.8|43257.8|43237.8|43197.8|184
1610043300000|2021-01-07 18:15:00|43278.7|43238.7|43259.7|43219.7|43278.7|43238.7|43239.7|43199.7|206
1610043600000|2021-01-07 18:20:00|43258.7|43218.7|43279.6|43239.6|43304.7|43264.7|43254.7|43214.7|190
1610043900000|2021-01-07 18:25:00|43277.6|43237.6|43293.5|43253.5|43309.6|43269.6|43259.6|43219.6|148
1610044200000|2021-01-07 18:30:00|43298.5|43258.5|43308.5|43268.5|43323.5|43283.5|43288.5|43248.5|169
1610044500000|2021-01-07 18:35:00|43307.5|43267.5|43287.4|43247.4|43317.5|43277.5|43277.4|43237.4|142
1610044800000|2021-01-07 18:40:00|43288.4|43248.4|43244.4|43204.4|43297.4|43257.4|43239.4|43199.4|179
1610045100000|2021-01-07 18:45:00|43244.3|43204.3|43219.3|43179.3|43244.3|43204.3|43192.3|43152.3|300
1610045400000|2021-01-07 18:50:00|43229.3|43189.3|43229.2|43189.2|43239.3|43199.3|43210.3|43170.3|218
1610045700000|2021-01-07 18:55:00|43219.2|43179.2|43209.2|43169.2|43229.2|43189.2|43200.2|43160.2|102
1610046000000|2021-01-07 19:00:00|43218.2|43178.2|43258.1|43218.1|43319.1|43279.1|43200.1|43160.1|520
1610046300000|2021-01-07 19:05:00|43260.1|43220.1|43443|43403|43463|43423|43247.1|43207.1|907
1610046600000|2021-01-07 19:10:00|43439|43399|43353|43313|43563|43523|43328|43288|2612
1610046900000|2021-01-07 19:15:00|43358|43318|43481.9|43441.9|43486.9|43446.9|43347|43307|864
1610067600000|2021-01-08 01:00:00|43467.6|43427.6|43371.4|43331.4|43467.6|43427.6|43356.7|43316.7|283
1610067900000|2021-01-08 01:05:00|43375.5|43335.5|43291.4|43251.4|43381.4|43341.4|43261.4|43221.4|171
1610068200000|2021-01-08 01:10:00|43281.4|43241.4|43251.3|43211.3|43296.3|43256.3|43237.3|43197.3|68
1610068500000|2021-01-08 01:15:00|43252.2|43212.2|43271.2|43231.2|43289.3|43249.3|43241.3|43201.3|42
1610068800000|2021-01-08 01:20:00|43281.2|43241.2|43251.2|43211.2|43301.2|43261.2|43241.2|43201.2|22
1610069100000|2021-01-08 01:25:00|43261.2|43221.2|43189.9|43149.9|43266.1|43226.1|43189.9|43149.9|86
1610069400000|2021-01-08 01:30:00|43190.9|43150.9|43194.9|43154.9|43213|43173|43189.9|43149.9|55
1610069700000|2021-01-08 01:35:00|43198.9|43158.9|43182.9|43142.9|43198.9|43158.9|43177.9|43137.9|38
1610070000000|2021-01-08 01:40:00|43186.9|43146.9|43200.9|43160.9|43210|43170|43178.8|43138.8|19
1610070300000|2021-01-08 01:45:00|43204.9|43164.9|43182.7|43142.7|43204.9|43164.9|43180.9|43140.9|5
1610070600000|2021-01-08 01:50:00|43181.8|43141.8|43153.6|43113.6|43181.8|43141.8|43139.6|43099.6|107
1610070900000|2021-01-08 01:55:00|43157.7|43117.7|43153.6|43113.6|43162.7|43122.7|43139.5|43099.5|26
1610071200000|2021-01-08 02:00:00|43153.5|43113.5|43148.5|43108.5|43162.6|43122.6|43139.5|43099.5|27
1610071500000|2021-01-08 02:05:00|43153.5|43113.5|43139.4|43099.4|43157.5|43117.5|43139.4|43099.4|12
1610071800000|2021-01-08 02:10:00|43144.4|43104.4|43139.3|43099.3|43166.5|43126.5|43139.3|43099.3|44
1610072100000|2021-01-08 02:15:00|43144.3|43104.3|43139.3|43099.3|43153.3|43113.3|43139.3|43099.3|30
1610072400000|2021-01-08 02:20:00|43139.2|43099.2|43144.2|43104.2|43148.3|43108.3|43139.2|43099.2|32
1610072700000|2021-01-08 02:25:00|43148.2|43108.2|43148.2|43108.2|43153.2|43113.2|43139.1|43099.1|37
1610073000000|2021-01-08 02:30:00|43153.2|43113.2|43166.2|43126.2|43175.3|43135.3|43153.2|43113.2|45
1610073300000|2021-01-08 02:35:00|43158.1|43118.1|43207.3|43167.3|43207.3|43167.3|43157.1|43117.1|41
1610073600000|2021-01-08 02:40:00|43211.4|43171.4|43269.4|43229.4|43269.4|43229.4|43198.3|43158.3|65
1610073900000|2021-01-08 02:45:00|43265.4|43225.4|43235.3|43195.3|43286.3|43246.3|43235.3|43195.3|33
1610074200000|2021-01-08 02:50:00|43245.3|43205.3|43275.2|43235.2|43285.3|43245.3|43241.2|43201.2|34
1610074500000|2021-01-08 02:55:00|43273.4|43233.4|43265.2|43225.2|43290.2|43250.2|43240.2|43200.2|15
1610074800000|2021-01-08 03:00:00|43270.2|43230.2|43245.1|43205.1|43280.2|43240.2|43225.1|43185.1|45
1610075100000|2021-01-08 03:05:00|43244.2|43204.2|43295.1|43255.1|43300.1|43260.1|43224.2|43184.2|21
1610075400000|2021-01-08 03:10:00|43310.1|43270.1|43350|43310|43350|43310|43285|43245|75
1610075700000|2021-01-08 03:15:00|43345|43305|43414.9|43374.9|43414.9|43374.9|43330|43290|60
1610076000000|2021-01-08 03:20:00|43414|43374|43414.9|43374.9|43424.9|43384.9|43344.9|43304.9|71
1610076300000|2021-01-08 03:25:00|43424.9|43384.9|43394.8|43354.8|43449.8|43409.8|43394.8|43354.8|56
1610076600000|2021-01-08 03:30:00|43404.8|43364.8|43409.8|43369.8|43414.8|43374.8|43374.8|43334.8|17
1610076900000|2021-01-08 03:35:00|43404.8|43364.8|43394.7|43354.7|43414.7|43374.7|43394.7|43354.7|30
1610077200000|2021-01-08 03:40:00|43399.7|43359.7|43404.6|43364.6|43409.7|43369.7|43389.6|43349.6|8
1610077500000|2021-01-08 03:45:00|43405.6|43365.6|43419.6|43379.6|43419.6|43379.6|43393.7|43353.7|10
1610077800000|2021-01-08 03:50:00|43417.7|43377.7|43414.5|43374.5|43419.5|43379.5|43404.5|43364.5|17
1610078100000|2021-01-08 03:55:00|43418.6|43378.6|43404.4|43364.4|43429.5|43389.5|43399.5|43359.5|33
1610078400000|2021-01-08 04:00:00|43408.5|43368.5|43409.4|43369.4|43424.4|43384.4|43408.5|43368.5|29
1610078700000|2021-01-08 04:05:00|43410.3|43370.3|43384.3|43344.3|43418.4|43378.4|43374.3|43334.3|38
1610079000000|2021-01-08 04:10:00|43380.2|43340.2|43404.3|43364.3|43409.3|43369.3|43379.3|43339.3|35
1610079300000|2021-01-08 04:15:00|43399.3|43359.3|43374.2|43334.2|43399.3|43359.3|43344.2|43304.2|35
1610079600000|2021-01-08 04:20:00|43379.2|43339.2|43364.1|43324.1|43379.2|43339.2|43364.1|43324.1|7
1610079900000|2021-01-08 04:25:00|43374.1|43334.1|43374.1|43334.1|43384.1|43344.1|43369.1|43329.1|4
1610080200000|2021-01-08 04:30:00|43374|43334|43364|43324|43374|43334|43344|43304|12
1610080500000|2021-01-08 04:35:00|43368.1|43328.1|43363.9|43323.9|43369|43329|43363.9|43323.9|0
1610080800000|2021-01-08 04:40:00|43368|43328|43353.9|43313.9|43374.9|43334.9|43339.8|43299.8|14
1610081100000|2021-01-08 04:45:00|43348.9|43308.9|43363.8|43323.8|43368.8|43328.8|43343.9|43303.9|12
1610081400000|2021-01-08 04:50:00|43358.8|43318.8|43363.8|43323.8|43383.8|43343.8|43353.8|43313.8|6
1610081700000|2021-01-08 04:55:00|43362.8|43322.8|43387.8|43347.8|43393.7|43353.7|43353.8|43313.8|35
1610082000000|2021-01-08 05:00:00|43383.7|43343.7|43393.6|43353.6|43403.7|43363.7|43379.6|43339.6|18
1610082300000|2021-01-08 05:05:00|43392.7|43352.7|43408.6|43368.6|43413.6|43373.6|43388.6|43348.6|10
1610082600000|2021-01-08 05:10:00|43403.6|43363.6|43393.5|43353.5|43403.6|43363.6|43388.5|43348.5|5
1610082900000|2021-01-08 05:15:00|43394.4|43354.4|43413.4|43373.4|43413.4|43373.4|43363.5|43323.5|44
1610083200000|2021-01-08 05:20:00|43409.4|43369.4|43403.4|43363.4|43413.4|43373.4|43403.4|43363.4|8
1610083500000|2021-01-08 05:25:00|43407.4|43367.4|43403.3|43363.3|43408.4|43368.4|43398.3|43358.3|6
1610083800000|2021-01-08 05:30:00|43399.3|43359.3|43383.3|43343.3|43403.3|43363.3|43353.3|43313.3|37
1610084100000|2021-01-08 05:35:00|43382.3|43342.3|43338.2|43298.2|43382.3|43342.3|43333.2|43293.2|20
1610084400000|2021-01-08 05:40:00|43328.2|43288.2|43303.1|43263.1|43338.2|43298.2|43302.2|43262.2|30
1610084700000|2021-01-08 05:45:00|43299.1|43259.1|43323.1|43283.1|43333.1|43293.1|43278.1|43238.1|49
1610085000000|2021-01-08 05:50:00|43327.1|43287.1|43313|43273|43348.1|43308.1|43303|43263|58
1610085300000|2021-01-08 05:55:00|43317.1|43277.1|43293|43253|43323|43283|43292.1|43252.1|26
1610085600000|2021-01-08 06:00:00|43292.9|43252.9|43332.9|43292.9|43347.9|43307.9|43292.9|43252.9|26
1610085900000|2021-01-08 06:05:00|43328.8|43288.8|43317.8|43277.8|43336.9|43296.9|43308.8|43268.8|26
1610086200000|2021-01-08 06:10:00|43312.8|43272.8|43302.8|43262.8|43317.8|43277.8|43298.7|43258.7|7
1610086500000|2021-01-08 06:15:00|43306.8|43266.8|43352.7|43312.7|43352.7|43312.7|43302.7|43262.7|34
1610086800000|2021-01-08 06:20:00|43356.8|43316.8|43382.6|43342.6|43387.7|43347.7|43347.7|43307.7|27
1610087100000|2021-01-08 06:25:00|43383.6|43343.6|43382.6|43342.6|43412.6|43372.6|43362.6|43322.6|100
1610087400000|2021-01-08 06:30:00|43381.7|43341.7|43412.5|43372.5|43427.5|43387.5|43372.6|43332.6|88
1610087700000|2021-01-08 06:35:00|43416.6|43376.6|43412.5|43372.5|43442.5|43402.5|43392.5|43352.5|41
1610088000000|2021-01-08 06:40:00|43432.5|43392.5|43457.4|43417.4|43496.5|43456.5|43412.4|43372.4|141
1610088300000|2021-01-08 06:45:00|43462.4|43422.4|43442.3|43402.3|43463.3|43423.3|43432.3|43392.3|39
1610088600000|2021-01-08 06:50:00|43447.3|43407.3|43442.3|43402.3|43457.3|43417.3|43432.3|43392.3|33
1610088900000|2021-01-08 06:55:00|43447.3|43407.3|43452.2|43412.2|43467.2|43427.2|43442.2|43402.2|67
1610089200000|2021-01-08 07:00:00|43462.2|43422.2|43502.1|43462.1|43502.1|43462.1|43452.2|43412.2|51
1610089500000|2021-01-08 07:05:00|43507.1|43467.1|43487.1|43447.1|43522.1|43482.1|43487.1|43447.1|101
1610089800000|2021-01-08 07:10:00|43482.1|43442.1|43467|43427|43487.1|43447.1|43457|43417|45
1610090100000|2021-01-08 07:15:00|43462|43422|43512|43472|43547|43507|43462|43422|85
1610090400000|2021-01-08 07:20:00|43517|43477|43496.9|43456.9|43527|43487|43496.9|43456.9|9
1610090700000|2021-01-08 07:25:00|43486.9|43446.9|43491.8|43451.8|43491.8|43451.8|43451.9|43411.9|37
1610091000000|2021-01-08 07:30:00|43487.7|43447.7|43506.8|43466.8|43508.6|43468.6|43476.8|43436.8|29
1610091300000|2021-01-08 07:35:00|43516.8|43476.8|43496.7|43456.7|43521.7|43481.7|43491.7|43451.7|21
1610091600000|2021-01-08 07:40:00|43486.7|43446.7|43511.6|43471.6|43521.7|43481.7|43481.7|43441.7|21
1610091900000|2021-01-08 07:45:00|43507.6|43467.6|43501.6|43461.6|43541.6|43501.6|43476.6|43436.6|70
1610092200000|2021-01-08 07:50:00|43497.5|43457.5|43481.5|43441.5|43506.6|43466.6|43481.5|43441.5|13
1610092500000|2021-01-08 07:55:00|43477.4|43437.4|43421.5|43381.5|43477.4|43437.4|43406.5|43366.5|35
1610092800000|2021-01-08 08:00:00|43420.5|43380.5|43366.4|43326.4|43426.4|43386.4|43356.4|43316.4|61
1610093100000|2021-01-08 08:05:00|43364.6|43324.6|43395|43355|43415|43375|43361.4|43321.4|51
1610093400000|2021-01-08 08:10:00|43390.9|43350.9|43419.9|43379.9|43435|43395|43384.1|43344.1|21
1610093700000|2021-01-08 08:15:00|43424.9|43384.9|43424.9|43384.9|43449.9|43409.9|43409.9|43369.9|37
1610094000000|2021-01-08 08:20:00|43425.8|43385.8|43429.8|43389.8|43444.8|43404.8|43424.9|43384.9|18
1610094300000|2021-01-08 08:25:00|43439.8|43399.8|43479.7|43439.7|43479.7|43439.7|43429.7|43389.7|36
1610094600000|2021-01-08 08:30:00|43469.7|43429.7|43444.7|43404.7|43474.7|43434.7|43444.7|43404.7|41
1610094900000|2021-01-08 08:35:00|43443.8|43403.8|43449.6|43409.6|43459.6|43419.6|43434.6|43394.6|99
1610095200000|2021-01-08 08:40:00|43453.7|43413.7|43469.5|43429.5|43469.6|43429.6|43429.6|43389.6|76
1610095500000|2021-01-08 08:45:00|43459.5|43419.5|43434.5|43394.5|43469.5|43429.5|43419.5|43379.5|88
1610095800000|2021-01-08 08:50:00|43429.5|43389.5|43429.4|43389.4|43429.5|43389.5|43399.4|43359.4|114
1610096100000|2021-01-08 08:55:00|43431.2|43391.2|43469.3|43429.3|43469.4|43429.4|43431.2|43391.2|66
1610096400000|2021-01-08 09:00:00|43459.3|43419.3|43429.3|43389.3|43469.3|43429.3|43429.3|43389.3|76
1610096700000|2021-01-08 09:05:00|43434.3|43394.3|43434.2|43394.2|43439.3|43399.3|43419.2|43379.2|24
1610097000000|2021-01-08 09:10:00|43439.2|43399.2|43484.1|43444.1|43499.1|43459.1|43429.2|43389.2|44
1610097300000|2021-01-08 09:15:00|43488.2|43448.2|43484.1|43444.1|43519.1|43479.1|43479.1|43439.1|44
1610097600000|2021-01-08 09:20:00|43489.1|43449.1|43519|43479|43539.1|43499.1|43489.1|43449.1|54
1610097900000|2021-01-08 09:25:00|43524|43484|43519|43479|43538.1|43498.1|43494|43454|83
1610098200000|2021-01-08 09:30:00|43514|43474|43503.9|43463.9|43518|43478|43463.9|43423.9|40
1610098500000|2021-01-08 09:35:00|43498.9|43458.9|43443.8|43403.8|43513.9|43473.9|43433.8|43393.8|15
1610098800000|2021-01-08 09:40:00|43444.7|43404.7|43373.8|43333.8|43458.8|43418.8|43369.7|43329.7|39
1610099100000|2021-01-08 09:45:00|43383.8|43343.8|43413.7|43373.7|43423.7|43383.7|43383.7|43343.7|39
1610099400000|2021-01-08 09:50:00|43418.7|43378.7|43448.6|43408.6|43448.6|43408.6|43398.7|43358.7|12
1610099700000|2021-01-08 09:55:00|43458.6|43418.6|43443.6|43403.6|43463.6|43423.6|43418.6|43378.6|36
1610100000000|2021-01-08 10:00:00|43438.6|43398.6|43428.5|43388.5|43453.5|43413.5|43418.5|43378.5|22
1610100300000|2021-01-08 10:05:00|43424.4|43384.4|43438.4|43398.4|43438.4|43398.4|43413.5|43373.5|16
1610100600000|2021-01-08 10:10:00|43443.4|43403.4|43443.4|43403.4|43463.4|43423.4|43438.4|43398.4|11
1610100900000|2021-01-08 10:15:00|43438.4|43398.4|43433.3|43393.3|43438.4|43398.4|43418.4|43378.4|11
1610101200000|2021-01-08 10:20:00|43434.2|43394.2|43458.2|43418.2|43468.3|43428.3|43434.2|43394.2|21
1610101500000|2021-01-08 10:25:00|43478.2|43438.2|43513.2|43473.2|43518.2|43478.2|43472.3|43432.3|100
1610101800000|2021-01-08 10:30:00|43514.1|43474.1|43473.1|43433.1|43518.2|43478.2|43473.1|43433.1|11
1610102100000|2021-01-08 10:35:00|43478.1|43438.1|43503.1|43463.1|43518.1|43478.1|43473.1|43433.1|26
1610102400000|2021-01-08 10:40:00|43503|43463|43488|43448|43518|43478|43488|43448|17
1610102700000|2021-01-08 10:45:00|43488.9|43448.9|43502.9|43462.9|43503.8|43463.8|43482.9|43442.9|6
1610103000000|2021-01-08 10:50:00|43507|43467|43502.9|43462.9|43517.9|43477.9|43492.9|43452.9|17
1610103300000|2021-01-08 10:55:00|43497.9|43457.9|43517.8|43477.8|43517.8|43477.8|43497.9|43457.9|9
1610103600000|2021-01-08 11:00:00|43516|43476|43547.7|43507.7|43557.8|43517.8|43492.8|43452.8|46
1610103900000|2021-01-08 11:05:00|43567.7|43527.7|43662.7|43622.7|43672.7|43632.7|43557.7|43517.7|106
1610104200000|2021-01-08 11:10:00|43657.7|43617.7|43617.6|43577.6|43692.7|43652.7|43607.6|43567.6|69
1610104500000|2021-01-08 11:15:00|43622.6|43582.6|43567.5|43527.5|43627.6|43587.6|43557.5|43517.5|28
1610104800000|2021-01-08 11:20:00|43557.5|43517.5|43557.5|43517.5|43598.4|43558.4|43552.5|43512.5|63
1610105100000|2021-01-08 11:25:00|43552.5|43512.5|43572.4|43532.4|43592.4|43552.4|43547.5|43507.5|46
1610105400000|2021-01-08 11:30:00|43571.5|43531.5|43572.3|43532.3|43577.4|43537.4|43551.5|43511.5|18
1610105700000|2021-01-08 11:35:00|43582.3|43542.3|43612.3|43572.3|43639.1|43599.1|43582.3|43542.3|17
1610106000000|2021-01-08 11:40:00|43617.3|43577.3|43697.2|43657.2|43752.2|43712.2|43617.3|43577.3|168
1610106300000|2021-01-08 11:45:00|43702.2|43662.2|43712.2|43672.2|43722.2|43682.2|43692.2|43652.2|73
1610106600000|2021-01-08 11:50:00|43712.1|43672.1|43687.1|43647.1|43712.1|43672.1|43672.1|43632.1|45
1610106900000|2021-01-08 11:55:00|43692.1|43652.1|43722|43682|43737.1|43697.1|43687.1|43647.1|18
1610107200000|2021-01-08 12:00:00|43721.1|43681.1|43727|43687|43752|43712|43687|43647|51
1610107500000|2021-01-08 12:05:00|43727.8|43687.8|43767.8|43727.8|43767.8|43727.8|43686.9|43646.9|112
1610107800000|2021-01-08 12:10:00|43770.4|43730.4|43837.7|43797.7|43838.6|43798.6|43762.8|43722.8|174
1610108100000|2021-01-08 12:15:00|43838.6|43798.6|43782.6|43742.6|43857.7|43817.7|43772.7|43732.7|117
1610108400000|2021-01-08 12:20:00|43787.6|43747.6|43762.6|43722.6|43807.6|43767.6|43757.6|43717.6|47
1610108700000|2021-01-08 12:25:00|43758.5|43718.5|43667.5|43627.5|43787.6|43747.6|43652.5|43612.5|82
1610109000000|2021-01-08 12:30:00|43657.5|43617.5|43722.5|43682.5|43752.5|43712.5|43652.5|43612.5|42
1610109300000|2021-01-08 12:35:00|43727.5|43687.5|43737.4|43697.4|43747.4|43707.4|43722.4|43682.4|21
1610109600000|2021-01-08 12:40:00|43742.4|43702.4|43712.3|43672.3|43772.4|43732.4|43702.3|43662.3|82
1610109900000|2021-01-08 12:45:00|43713.2|43673.2|43682.3|43642.3|43722.3|43682.3|43638.2|43598.2|48
1610110200000|2021-01-08 12:50:00|43681.4|43641.4|43692.2|43652.2|43702.2|43662.2|43672.2|43632.2|15
1610110500000|2021-01-08 12:55:00|43688.1|43648.1|43662.1|43622.1|43688.1|43648.1|43622.2|43582.2|52
1610110800000|2021-01-08 13:00:00|43653.9|43613.9|43773.8|43733.8|43773.8|43733.8|43632.1|43592.1|167
1610111100000|2021-01-08 13:05:00|43769.7|43729.7|43678.8|43638.8|43784.7|43744.7|43643.8|43603.8|163
1610111400000|2021-01-08 13:10:00|43680.5|43640.5|43707.8|43667.8|43743.7|43703.7|43677.8|43637.8|59
1610111700000|2021-01-08 13:15:00|43703.7|43663.7|43713.6|43673.6|43738.6|43698.6|43683.7|43643.7|52
1610112000000|2021-01-08 13:20:00|43714.5|43674.5|43688.6|43648.6|43769.5|43729.5|43668.6|43628.6|72
1610112300000|2021-01-08 13:25:00|43703.6|43663.6|43617.6|43577.6|43733.6|43693.6|43611.7|43571.7|58
1610112600000|2021-01-08 13:30:00|43616.7|43576.7|43638.4|43598.4|43683.5|43643.5|43553.5|43513.5|73
1610112900000|2021-01-08 13:35:00|43639.3|43599.3|43602.5|43562.5|43663.4|43623.4|43568.4|43528.4|48
1610113200000|2021-01-08 13:40:00|43588.4|43548.4|43634.8|43594.8|43657.4|43617.4|43578.4|43538.4|114
1610116200000|2021-01-08 14:30:00|43712.5|43672.5|43685|43645|43815.1|43775.1|43546.8|43506.8|908
1610116500000|2021-01-08 14:35:00|43680|43640|43461.7|43421.7|43680|43640|43386.7|43346.7|917
1610116800000|2021-01-08 14:40:00|43457.6|43417.6|43491.6|43451.6|43566.7|43526.7|43426.7|43386.7|344
1610117100000|2021-01-08 14:45:00|43487.5|43447.5|43396.6|43356.6|43496.6|43456.6|43386.6|43346.6|608
1610117400000|2021-01-08 14:50:00|43391.6|43351.6|43686.5|43646.5|43711.5|43671.5|43386.6|43346.6|1021
1610117700000|2021-01-08 14:55:00|43687.4|43647.4|43652.3|43612.3|43742.4|43702.4|43632.3|43592.3|288
1610118000000|2021-01-08 15:00:00|43653.2|43613.2|43512.2|43472.2|43692.3|43652.3|43472.2|43432.2|444
1610118300000|2021-01-08 15:05:00|43507.2|43467.2|43517.2|43477.2|43544.6|43504.6|43492.2|43452.2|281
1610118600000|2021-01-08 15:10:00|43511.1|43471.1|43541|43501|43646.1|43606.1|43506.1|43466.1|451
1610118900000|2021-01-08 15:15:00|43526|43486|43650.1|43610.1|43650.1|43610.1|43526|43486|200
1610119200000|2021-01-08 15:20:00|43675.1|43635.1|43645.1|43605.1|43695.1|43655.1|43630.1|43590.1|210
1610119500000|2021-01-08 15:25:00|43644.2|43604.2|43724.1|43684.1|43724.1|43684.1|43575|43535|353
1610119800000|2021-01-08 15:30:00|43725|43685|43699.1|43659.1|43789.1|43749.1|43683.2|43643.2|445
1610120100000|2021-01-08 15:35:00|43668.2|43628.2|43637.3|43597.3|43687.3|43647.3|43628.2|43588.2|382
1610120400000|2021-01-08 15:40:00|43632.3|43592.3|43672.2|43632.2|43677.3|43637.3|43617.3|43577.3|198
1610120700000|2021-01-08 15:45:00|43667.2|43627.2|43667.2|43627.2|43711.4|43671.4|43662.2|43622.2|177
1610121000000|2021-01-08 15:50:00|43672.2|43632.2|43732.1|43692.1|43747.1|43707.1|43667.2|43627.2|176
1610121300000|2021-01-08 15:55:00|43722.1|43682.1|43952|43912|43962|43922|43696.2|43656.2|414
1610121600000|2021-01-08 16:00:00|43947|43907|43972.7|43932.7|44043.6|44003.6|43871.2|43831.2|897
1610121900000|2021-01-08 16:05:00|43973.5|43933.5|44111.1|44071.1|44324.5|44284.5|43973.5|43933.5|26791
1610122200000|2021-01-08 16:10:00|44110.2|44070.2|44198.6|44158.6|44208.6|44168.6|44051.9|44011.9|651
1610122500000|2021-01-08 16:15:00|44202.7|44162.7|44134.4|44094.4|44248.6|44208.6|44113.6|44073.6|323
1610122800000|2021-01-08 16:20:00|44133.5|44093.5|44059.2|44019.2|44189.4|44149.4|44019.4|43979.4|385
1610123100000|2021-01-08 16:25:00|44055|44015|44115|44075|44130|44090|44024.1|43984.1|245
1610123400000|2021-01-08 16:30:00|44119.1|44079.1|44062.3|44022.3|44120|44080|43997.4|43957.4|269
1610123700000|2021-01-08 16:35:00|44057.3|44017.3|44185.6|44145.6|44202.3|44162.3|44053.2|44013.2|181
1610124000000|2021-01-08 16:40:00|44189.7|44149.7|44195.5|44155.5|44230.6|44190.6|44185.6|44145.6|239
1610124300000|2021-01-08 16:45:00|44191.4|44151.4|44082.9|44042.9|44195.5|44155.5|44082.9|44042.9|124
1610124600000|2021-01-08 16:50:00|44078.8|44038.8|44112.8|44072.8|44113.7|44073.7|44047|44007|31968
1610124900000|2021-01-08 16:55:00|44112|44072|44112.8|44072.8|44127.8|44087.8|44025.4|43985.4|152
1610125200000|2021-01-08 17:00:00|44122.8|44082.8|44097.7|44057.7|44176.9|44136.9|44092.7|44052.7|208
1610125500000|2021-01-08 17:05:00|44107.7|44067.7|44137.7|44097.7|44147.7|44107.7|44049.4|44009.4|278
1610125800000|2021-01-08 17:10:00|44132.7|44092.7|44087.6|44047.6|44172.7|44132.7|44087.6|44047.6|214
1610126100000|2021-01-08 17:15:00|44089.3|44049.3|44114.3|44074.3|44133.5|44093.5|44072.6|44032.6|139
1610126400000|2021-01-08 17:20:00|44118.4|44078.4|44244.2|44204.2|44249.2|44209.2|44118.4|44078.4|223
1610126700000|2021-01-08 17:25:00|44233.4|44193.4|44249.2|44209.2|44309.2|44269.2|44233.4|44193.4|222
1610127000000|2021-01-08 17:30:00|44239.2|44199.2|44252.5|44212.5|44281.7|44241.7|44182.5|44142.5|238
1610127300000|2021-01-08 17:35:00|44253.4|44213.4|44242.5|44202.5|44272.5|44232.5|44217.5|44177.5|157
1610127600000|2021-01-08 17:40:00|44257.5|44217.5|44257.4|44217.4|44262.5|44222.5|44212.4|44172.4|150
1610127900000|2021-01-08 17:45:00|44256.5|44216.5|44302.3|44262.3|44336.5|44296.5|44256.5|44216.5|368
1610128200000|2021-01-08 17:50:00|44307.3|44267.3|44317.3|44277.3|44352.3|44312.3|44257.3|44217.3|282
1610128500000|2021-01-08 17:55:00|44318.1|44278.1|44385.6|44345.6|44395.6|44355.6|44313.1|44273.1|355
1610128800000|2021-01-08 18:00:00|44375.6|44335.6|44316.4|44276.4|44385.6|44345.6|44307.3|44267.3|174
1610129100000|2021-01-08 18:05:00|44314.7|44274.7|44251.3|44211.3|44326.4|44286.4|44210.5|44170.5|145
1610129400000|2021-01-08 18:10:00|44241.3|44201.3|44241.3|44201.3|44276.3|44236.3|44226.3|44186.3|136
1610129700000|2021-01-08 18:15:00|44237.1|44197.1|44216.2|44176.2|44277.1|44237.1|44186.2|44146.2|220
1610130000000|2021-01-08 18:20:00|44214.5|44174.5|44122.8|44082.8|44214.5|44174.5|44117.8|44077.8|158
1610130300000|2021-01-08 18:25:00|44127|44087|44153.6|44113.6|44153.6|44113.6|44072.8|44032.8|240
1610130600000|2021-01-08 18:30:00|44148.6|44108.6|44158.6|44118.6|44168.6|44128.6|44123.6|44083.6|209
1610130900000|2021-01-08 18:35:00|44163.6|44123.6|44147.7|44107.7|44206.9|44166.9|44122.7|44082.7|302
1610131200000|2021-01-08 18:40:00|44157.7|44117.7|44097.6|44057.6|44172.6|44132.6|44082.6|44042.6|361
1610131500000|2021-01-08 18:45:00|44093.4|44053.4|44017.5|43977.5|44102.6|44062.6|44010.1|43970.1|270
1610131800000|2021-01-08 18:50:00|44022.5|43982.5|44047.5|44007.5|44106.7|44066.7|44022.5|43982.5|142
1610132100000|2021-01-08 18:55:00|44042.5|44002.5|44083.3|44043.3|44087.4|44047.4|44007.5|43967.5|236
1610132400000|2021-01-08 19:00:00|44087.4|44047.4|44017.4|43977.4|44087.4|44047.4|44017.4|43977.4|456
1610132700000|2021-01-08 19:05:00|44017.3|43977.3|44064|44024|44113.1|44073.1|44017.3|43977.3|451
1610133000000|2021-01-08 19:10:00|44068.1|44028.1|44083.9|44043.9|44104.7|44064.7|43978.1|43938.1|2019
1610133300000|2021-01-08 19:15:00|44088.9|44048.9|44096.3|44056.3|44176.3|44136.3|44019.6|43979.6|690
1610326800000|2021-01-11 01:00:00|44220.6|44180.6|44330.5|44290.5|44360.6|44320.6|44170.6|44120.6|304
1610327100000|2021-01-11 01:05:00|44315.5|44275.5|44400.5|44360.5|44405.5|44365.5|44315.5|44275.5|192
1610327400000|2021-01-11 01:10:00|44400|44360|44290.4|44250.4|44405|44365|44280.4|44240.4|60
1610327700000|2021-01-11 01:15:00|44285.9|44245.9|44330.3|44290.3|44340.3|44300.3|44220.4|44180.4|49
1610328000000|2021-01-11 01:20:00|44329.9|44289.9|44310.3|44270.3|44340.8|44300.8|44305.8|44265.8|26
1610328300000|2021-01-11 01:25:00|44300.3|44260.3|44280.2|44240.2|44300.3|44260.3|44230.2|44190.2|95
1610328600000|2021-01-11 01:30:00|44275.2|44235.2|44280.2|44240.2|44280.2|44240.2|44255.2|44215.2|28
1610328900000|2021-01-11 01:35:00|44284.7|44244.7|44290.1|44250.1|44300.1|44260.1|44250.1|44210.1|53
1610329200000|2021-01-11 01:40:00|44294.6|44254.6|44290|44250|44315.1|44275.1|44290|44250|19
1610329500000|2021-01-11 01:45:00|44289.6|44249.6|44375|44335|44390|44350|44280|44240|66
1610329800000|2021-01-11 01:50:00|44375.5|44335.5|44379.9|44339.9|44395|44355|44359.9|44319.9|20
1610330100000|2021-01-11 01:55:00|44374.9|44334.9|44349.9|44309.9|44374.9|44334.9|44344.9|44304.9|9
1610330400000|2021-01-11 02:00:00|44350.3|44310.3|44289.8|44249.8|44374.9|44334.9|44279.8|44239.8|22
1610330700000|2021-01-11 02:05:00|44285.3|44245.3|44189.8|44149.8|44285.3|44245.3|44189.8|44149.8|116
1610331000000|2021-01-11 02:10:00|44189.3|44149.3|44179.7|44139.7|44249.7|44209.7|44149.2|44109.2|34
1610331300000|2021-01-11 02:15:00|44169.7|44129.7|44189.6|44149.6|44224.7|44184.7|44169.7|44129.7|17
1610331600000|2021-01-11 02:20:00|44194.2|44154.2|44229.6|44189.6|44229.6|44189.6|44189.6|44149.6|24
1610331900000|2021-01-11 02:25:00|44230|44190|44279.5|44239.5|44289.5|44249.5|44229.6|44189.6|11
1610332200000|2021-01-11 02:30:00|44280|44240|44299.5|44259.5|44319.5|44279.5|44279.5|44239.5|10
1610332500000|2021-01-11 02:35:00|44304|44264|44229.4|44189.4|44324|44284|44229.4|44189.4|25
1610332800000|2021-01-11 02:40:00|44233.9|44193.9|44244.3|44204.3|44264.3|44224.3|44224.8|44184.8|7
1610333100000|2021-01-11 02:45:00|44249.3|44209.3|44259.3|44219.3|44259.3|44219.3|44244.3|44204.3|9
1610333400000|2021-01-11 02:50:00|44263.8|44223.8|44259.2|44219.2|44279.2|44239.2|44249.3|44209.3|5
1610333700000|2021-01-11 02:55:00|44254.7|44214.7|44259.2|44219.2|44279.2|44239.2|44248.7|44208.7|27
1610334000000|2021-01-11 03:00:00|44254.6|44214.6|44264.1|44224.1|44264.1|44224.1|44224.2|44184.2|25
1610334300000|2021-01-11 03:05:00|44259.1|44219.1|44309|44269|44309|44269|44259.1|44219.1|16
1610334600000|2021-01-11 03:10:00|44304.5|44264.5|44279|44239|44304.5|44264.5|44269|44229|14
1610334900000|2021-01-11 03:15:00|44274.4|44234.4|44318.9|44278.9|44324|44284|44269|44229|79
1610335200000|2021-01-11 03:20:00|44323.5|44283.5|44313.9|44273.9|44323.9|44283.9|44298.4|44258.4|61
1610335500000|2021-01-11 03:25:00|44303.9|44263.9|44308.8|44268.8|44308.8|44268.8|44278.8|44238.8|35
1610335800000|2021-01-11 03:30:00|44313.3|44273.3|44308.7|44268.7|44333.8|44293.8|44308.7|44268.7|10
1610336100000|2021-01-11 03:35:00|44304.2|44264.2|44298.7|44258.7|44304.2|44264.2|44293.2|44253.2|11
1610336400000|2021-01-11 03:40:00|44296.4|44256.4|44293.6|44253.6|44296.4|44256.4|44258.6|44218.6|32
1610336700000|2021-01-11 03:45:00|44289.1|44249.1|44273.6|44233.6|44298.6|44258.6|44273.6|44233.6|7
1610337000000|2021-01-11 03:50:00|44288.6|44248.6|44228.5|44188.5|44288.6|44248.6|44228.5|44188.5|28
1610337300000|2021-01-11 03:55:00|44224|44184|44238.4|44198.4|44243|44203|44223.5|44183.5|13
1610337600000|2021-01-11 04:00:00|44233.4|44193.4|44223.4|44183.4|44233.4|44193.4|44223.4|44183.4|6
1610337900000|2021-01-11 04:05:00|44222.9|44182.9|44208.3|44168.3|44222.9|44182.9|44203.4|44163.4|21
1610338200000|2021-01-11 04:10:00|44207.9|44167.9|44208.3|44168.3|44223.3|44183.3|44203.8|44163.8|9
1610338500000|2021-01-11 04:15:00|44212.8|44172.8|44203.2|44163.2|44213.3|44173.3|44203.2|44163.2|8
1610338800000|2021-01-11 04:20:00|44208.2|44168.2|44208.2|44168.2|44228.2|44188.2|44208.2|44168.2|15
1610339100000|2021-01-11 04:25:00|44208.1|44168.1|44183.1|44143.1|44213.1|44173.1|44183.1|44143.1|9
1610339400000|2021-01-11 04:30:00|44174|44134|44198|44158|44208|44168|44173.5|44133.5|21
1610339700000|2021-01-11 04:35:00|44198.5|44158.5|44218|44178|44222.5|44182.5|44198.5|44158.5|4
1610340000000|2021-01-11 04:40:00|44217.9|44177.9|44222.9|44182.9|44232.5|44192.5|44217.9|44177.9|5
1610340300000|2021-01-11 04:45:00|44223.4|44183.4|44217.9|44177.9|44227.9|44187.9|44217.9|44177.9|4
1610340600000|2021-01-11 04:50:00|44213.3|44173.3|44207.8|44167.8|44217.9|44177.9|44197.8|44157.8|16
1610340900000|2021-01-11 04:55:00|44207.3|44167.3|44207.7|44167.7|44207.7|44167.7|44197.7|44157.7|8
1610341200000|2021-01-11 05:00:00|44207.3|44167.3|44187.7|44147.7|44207.3|44167.3|44177.7|44137.7|27
1610341500000|2021-01-11 05:05:00|44187.2|44147.2|44197.6|44157.6|44207.6|44167.6|44183.1|44143.1|14
1610341800000|2021-01-11 05:10:00|44193.1|44153.1|44207.6|44167.6|44207.6|44167.6|44172.6|44132.6|55
1610342100000|2021-01-11 05:15:00|44212.1|44172.1|44237.5|44197.5|44267.5|44227.5|44212.1|44172.1|31
1610342400000|2021-01-11 05:20:00|44237|44197|44222.4|44182.4|44242.5|44202.5|44222.4|44182.4|7
1610342700000|2021-01-11 05:25:00|44217.4|44177.4|44227.4|44187.4|44227.4|44187.4|44217.4|44177.4|14
1610343000000|2021-01-11 05:30:00|44222.4|44182.4|44157.3|44117.3|44242.4|44202.4|44157.3|44117.3|117
1610343300000|2021-01-11 05:35:00|44167.3|44127.3|44217.3|44177.3|44217.3|44177.3|44162.8|44122.8|26
1610343600000|2021-01-11 05:40:00|44221.8|44181.8|44227.2|44187.2|44257.3|44217.3|44212.7|44172.7|30
1610343900000|2021-01-11 05:45:00|44222.2|44182.2|44197.1|44157.1|44222.2|44182.2|44167.6|44127.6|34
1610344200000|2021-01-11 05:50:00|44192.6|44152.6|44177.1|44137.1|44197.1|44157.1|44177.1|44137.1|16
1610344500000|2021-01-11 05:55:00|44177.5|44137.5|44177|44137|44211.6|44171.6|44177|44137|33
1610344800000|2021-01-11 06:00:00|44172.5|44132.5|44157|44117|44177|44137|44142|44102|64
1610345100000|2021-01-11 06:05:00|44156.5|44116.5|44161.9|44121.9|44181.9|44141.9|44151.9|44111.9|17
1610345400000|2021-01-11 06:10:00|44161.5|44121.5|43996|43956|44161.5|44121.5|43986|43946|250
1610345700000|2021-01-11 06:15:00|43991.4|43951.4|44006.3|43966.3|44081.4|44041.4|43986|43946|79
1610346000000|2021-01-11 06:20:00|44005.9|43965.9|44086.3|44046.3|44110.9|44070.9|43986.3|43946.3|66
1610346300000|2021-01-11 06:25:00|44086.7|44046.7|44106.2|44066.2|44121.3|44081.3|44081.3|44041.3|18
1610346600000|2021-01-11 06:30:00|44101.7|44061.7|44146.2|44106.2|44146.2|44106.2|44091.7|44051.7|15
1610346900000|2021-01-11 06:35:00|44150.7|44110.7|44136.1|44096.1|44151.2|44111.2|44121.2|44081.2|14
1610347200000|2021-01-11 06:40:00|44131.1|44091.1|44141.5|44101.5|44141.5|44101.5|44096.1|44056.1|18
1610347500000|2021-01-11 06:45:00|44146|44106|44136|44096|44170.6|44130.6|44126|44086|20
1610347800000|2021-01-11 06:50:00|44141|44101|44135.1|44095.1|44176|44136|44121|44081|58
1610348100000|2021-01-11 06:55:00|44130.5|44090.5|44125|44085|44135.1|44095.1|44100|44060|14
1610348400000|2021-01-11 07:00:00|44120|44080|44154.9|44114.9|44154.9|44114.9|44120|44080|8
1610348700000|2021-01-11 07:05:00|44156.2|44116.2|44159.9|44119.9|44184.9|44144.9|44156.2|44116.2|19
1610349000000|2021-01-11 07:10:00|44154.9|44114.9|44144.8|44104.8|44159.9|44119.9|44114.8|44074.8|14
1610349300000|2021-01-11 07:15:00|44140.3|44100.3|44194.8|44154.8|44199.8|44159.8|44139.8|44099.8|25
1610349600000|2021-01-11 07:20:00|44190.2|44150.2|44210.1|44170.1|44220.2|44180.2|44189.8|44149.8|20
1610349900000|2021-01-11 07:25:00|44205.1|44165.1|44235.1|44195.1|44245.1|44205.1|44205.1|44165.1|13
1610350200000|2021-01-11 07:30:00|44230.1|44190.1|44255.5|44215.5|44255.5|44215.5|44210.1|44170.1|21
1610350500000|2021-01-11 07:35:00|44245.5|44205.5|44205|44165|44245.5|44205.5|44175|44135|50
1610350800000|2021-01-11 07:40:00|44209.5|44169.5|44244.9|44204.9|44259.9|44219.9|44205|44165|58
1610351100000|2021-01-11 07:45:00|44239.9|44199.9|44315.3|44275.3|44330.3|44290.3|44234.9|44194.9|85
1610351400000|2021-01-11 07:50:00|44305.3|44265.3|44275.2|44235.2|44330.3|44290.3|44275.2|44235.2|48
1610351700000|2021-01-11 07:55:00|44274.8|44234.8|44285.2|44245.2|44295.2|44255.2|44274.8|44234.8|12
1610352000000|2021-01-11 08:00:00|44294.3|44254.3|44295.5|44255.5|44350.6|44310.6|44294.3|44254.3|50
1610352300000|2021-01-11 08:05:00|44291|44251|44545.5|44505.5|44595.5|44555.5|44291|44251|308
1610352600000|2021-01-11 08:10:00|44545.9|44505.9|44525.4|44485.4|44565.5|44525.5|44510.5|44470.5|120
1610352900000|2021-01-11 08:15:00|44510.4|44470.4|44505.4|44465.4|44555.4|44515.4|44490.4|44450.4|60
1610353200000|2021-01-11 08:20:00|44504.9|44464.9|44495.3|44455.3|44505.4|44465.4|44490.3|44450.3|10
1610353500000|2021-01-11 08:25:00|44490.7|44450.7|44505.2|44465.2|44510.3|44470.3|44455.3|44415.3|31
1610353800000|2021-01-11 08:30:00|44509.8|44469.8|44505.2|44465.2|44510.2|44470.2|44475.6|44435.6|68
1610354100000|2021-01-11 08:35:00|44509.8|44469.8|44600.1|44560.1|44600.1|44560.1|44504.7|44464.7|88
1610354400000|2021-01-11 08:40:00|44599.7|44559.7|44565.1|44525.1|44600.1|44560.1|44565.1|44525.1|190
1610354700000|2021-01-11 08:45:00|44575.1|44535.1|44540|44500|44575.1|44535.1|44535|44495|13
1610355000000|2021-01-11 08:50:00|44539.6|44499.6|44514.9|44474.9|44555|44515|44465|44425|66
1610355300000|2021-01-11 08:55:00|44510.4|44470.4|44494.9|44454.9|44510.4|44470.4|44464.9|44424.9|16
1610355600000|2021-01-11 09:00:00|44490.3|44450.3|44494.8|44454.8|44569.8|44529.8|44489.9|44449.9|33
1610355900000|2021-01-11 09:05:00|44499.4|44459.4|44549.8|44509.8|44554.8|44514.8|44475.2|44435.2|89
1610356200000|2021-01-11 09:10:00|44548.9|44508.9|44534.7|44494.7|44569.8|44529.8|44514.7|44474.7|35
1610356500000|2021-01-11 09:15:00|44535.1|44495.1|44570.5|44530.5|44580.5|44540.5|44514.7|44474.7|26
1610356800000|2021-01-11 09:20:00|44565.9|44525.9|44570.4|44530.4|44580.5|44540.5|44550.5|44510.5|24
1610357100000|2021-01-11 09:25:00|44560.4|44520.4|44575.4|44535.4|44590.4|44550.4|44555.4|44515.4|21
1610357400000|2021-01-11 09:30:00|44579.9|44539.9|44595.7|44555.7|44620.7|44580.7|44560.4|44520.4|42
1610357700000|2021-01-11 09:35:00|44591.1|44551.1|44535.7|44495.7|44605.7|44565.7|44525.7|44485.7|39
1610358000000|2021-01-11 09:40:00|44530.7|44490.7|44525.2|44485.2|44565.7|44525.7|44474.8|44434.8|39
1610358300000|2021-01-11 09:45:00|44520.6|44480.6|44540.5|44500.5|44545.6|44505.6|44465.2|44425.2|103
1610358600000|2021-01-11 09:50:00|44549.7|44509.7|44540.1|44500.1|44585.1|44545.1|44540.1|44500.1|24
1610358900000|2021-01-11 09:55:00|44525.1|44485.1|44575|44535|44599.6|44559.6|44525.1|44485.1|15
1610359200000|2021-01-11 10:00:00|44570.4|44530.4|44579.9|44539.9|44579.9|44539.9|44555|44515|11
1610359500000|2021-01-11 10:05:00|44584.9|44544.9|44594.9|44554.9|44629.9|44589.9|44569.9|44529.9|49
1610359800000|2021-01-11 10:10:00|44590.3|44550.3|44614.8|44574.8|44629.8|44589.8|44579.9|44539.9|20
1610360100000|2021-01-11 10:15:00|44610.2|44570.2|44579.8|44539.8|44619.8|44579.8|44579.8|44539.8|6
1610360400000|2021-01-11 10:20:00|44575.2|44535.2|44503.9|44463.9|44575.2|44535.2|44464.3|44424.3|84
1610360700000|2021-01-11 10:25:00|44508.5|44468.5|44494.2|44454.2|44508.9|44468.9|44478.8|44438.8|34
1610361000000|2021-01-11 10:30:00|44493.8|44453.8|44499.2|44459.2|44514.2|44474.2|44434.2|44394.2|58
1610361300000|2021-01-11 10:35:00|44499.6|44459.6|44499.1|44459.1|44509.2|44469.2|44489.1|44449.1|31
1610361600000|2021-01-11 10:40:00|44504.1|44464.1|44503.6|44463.6|44508.7|44468.7|44488.7|44448.7|22
1610361900000|2021-01-11 10:45:00|44499|44459|44493.6|44453.6|44513.6|44473.6|44493.6|44453.6|30
1610362200000|2021-01-11 10:50:00|44494|44454|44493.5|44453.5|44509|44469|44489|44449|18
1610362500000|2021-01-11 10:55:00|44488.9|44448.9|44463.5|44423.5|44488.9|44448.9|44438.5|44398.5|34
1610362800000|2021-01-11 11:00:00|44463|44423|44453|44413|44473|44433|44443|44403|13
1610363100000|2021-01-11 11:05:00|44457.6|44417.6|44442.9|44402.9|44458|44418|44437.9|44397.9|8
1610363400000|2021-01-11 11:10:00|44437.9|44397.9|44407.9|44367.9|44448.3|44408.3|44397.9|44357.9|37
1610363700000|2021-01-11 11:15:00|44397.9|44357.9|44387.8|44347.8|44402.8|44362.8|44377.9|44337.9|32
1610364000000|2021-01-11 11:20:00|44392.8|44352.8|44322.8|44282.8|44392.8|44352.8|44317.8|44277.8|80
1610364300000|2021-01-11 11:25:00|44327.3|44287.3|44382.7|44342.7|44382.7|44342.7|44327.3|44287.3|37
1610364600000|2021-01-11 11:30:00|44382.3|44342.3|44362.6|44322.6|44387.3|44347.3|44342.7|44302.7|56
1610364900000|2021-01-11 11:35:00|44352.6|44312.6|44352.6|44312.6|44377.6|44337.6|44338|44298|29
1610365200000|2021-01-11 11:40:00|44347.6|44307.6|44352.9|44312.9|44377.5|44337.5|44337.6|44297.6|41
1610365500000|2021-01-11 11:45:00|44348.3|44308.3|44357.9|44317.9|44357.9|44317.9|44327.5|44287.5|7
1610365800000|2021-01-11 11:50:00|44353.3|44313.3|44357.4|44317.4|44362.4|44322.4|44337.4|44297.4|16
1610366100000|2021-01-11 11:55:00|44352.4|44312.4|44257.7|44217.7|44352.4|44312.4|44247.8|44207.8|30
1610366400000|2021-01-11 12:00:00|44263.2|44223.2|44287.7|44247.7|44317.3|44277.3|44263.2|44223.2|49
1610366700000|2021-01-11 12:05:00|44283.1|44243.1|44183|44143|44283.1|44243.1|44183|44143|67
1610367000000|2021-01-11 12:10:00|44187.6|44147.6|44212.6|44172.6|44227.6|44187.6|44173|44133|43
1610367300000|2021-01-11 12:15:00|44208|44168|44187.5|44147.5|44227.5|44187.5|44182.9|44142.9|28
1610367600000|2021-01-11 12:20:00|44192.5|44152.5|44262.5|44222.5|44262.5|44222.5|44182.9|44142.9|41
1610367900000|2021-01-11 12:25:00|44267.5|44227.5|44392|44352|44406.6|44366.6|44257.8|44217.8|146
1610368200000|2021-01-11 12:30:00|44387.4|44347.4|44346.9|44306.9|44407|44367|44321.9|44281.9|35
1610368500000|2021-01-11 12:35:00|44346.5|44306.5|44336.9|44296.9|44351.9|44311.9|44301.9|44261.9|27
1610368800000|2021-01-11 12:40:00|44331.9|44291.9|44356.4|44316.4|44371.8|44331.8|44311.9|44271.9|14
1610369100000|2021-01-11 12:45:00|44361.4|44321.4|44331.8|44291.8|44426.8|44386.8|44326.8|44286.8|68
1610369400000|2021-01-11 12:50:00|44299.5|44259.5|44327.1|44287.1|44336.7|44296.7|44257.5|44217.5|64
1610369700000|2021-01-11 12:55:00|44322.5|44282.5|44401.6|44361.6|44401.6|44361.6|44322.1|44282.1|15
1610370000000|2021-01-11 13:00:00|44401.2|44361.2|44477|44437|44492|44452|44351.6|44311.6|63
1610370300000|2021-01-11 13:05:00|44481.6|44441.6|44491.9|44451.9|44506.5|44466.5|44447.8|44407.8|44
1610370600000|2021-01-11 13:10:00|44481.9|44441.9|44471.9|44431.9|44537.3|44497.3|44456.9|44416.9|91
1610370900000|2021-01-11 13:15:00|44481.9|44441.9|44426.8|44386.8|44506.4|44466.4|44421|44381|42
1610371200000|2021-01-11 13:20:00|44431.4|44391.4|44501.7|44461.7|44506.7|44466.7|44421.8|44381.8|70
1610371500000|2021-01-11 13:25:00|44491.7|44451.7|44471.7|44431.7|44491.7|44451.7|44451.7|44411.7|31
1610371800000|2021-01-11 13:30:00|44471.3|44431.3|44436.6|44396.6|44471.3|44431.3|44431.2|44391.2|34
1610372100000|2021-01-11 13:35:00|44437|44397|44376.2|44336.2|44446.6|44406.6|44346.2|44306.2|132
1610372400000|2021-01-11 13:40:00|44371.2|44331.2|44446.1|44406.1|44461.5|44421.5|44366.5|44326.5|40
1610375400000|2021-01-11 14:30:00|44342.5|44302.5|44263.2|44223.2|44374.8|44334.8|44181|44141|1157
1610375700000|2021-01-11 14:35:00|44253.2|44213.2|44133.2|44093.2|44263.2|44223.2|44068.2|44028.2|677
1610376000000|2021-01-11 14:40:00|44138.2|44098.2|44098.1|44058.1|44163.1|44123.1|44053.1|44013.1|407
1610376300000|2021-01-11 14:45:00|44093.5|44053.5|44098|44058|44138.1|44098.1|44008.1|43968.1|608
1610376600000|2021-01-11 14:50:00|44093|44053|44093|44053|44128.4|44088.4|44003|43963|453
1610376900000|2021-01-11 14:55:00|44088.4|44048.4|44039.1|43999.1|44143|44103|43994.1|43954.1|481
1610377200000|2021-01-11 15:00:00|44043.7|44003.7|44194|44154|44214|44174|44039.1|43999.1|366
1610377500000|2021-01-11 15:05:00|44189.4|44149.4|44044|44004|44214|44174|44029|43989|344
1610377800000|2021-01-11 15:10:00|44049|44009|44167.8|44127.8|44174.3|44134.3|44034.3|43994.3|279
1610378100000|2021-01-11 15:15:00|44163.1|44123.1|44133.1|44093.1|44172.8|44132.8|44113.1|44073.1|408
1610378400000|2021-01-11 15:20:00|44133.5|44093.5|44218.8|44178.8|44243.8|44203.8|44113.1|44073.1|377
1610378700000|2021-01-11 15:25:00|44218.4|44178.4|44272.2|44232.2|44277.2|44237.2|44203|44163|238
1610379000000|2021-01-11 15:30:00|44267.2|44227.2|44227.2|44187.2|44287.2|44247.2|44197.2|44157.2|197
1610379300000|2021-01-11 15:35:00|44231.8|44191.8|44167.1|44127.1|44272.2|44232.2|44147.1|44107.1|375
1610379600000|2021-01-11 15:40:00|44162.5|44122.5|44162.1|44122.1|44212.1|44172.1|44142.1|44102.1|286
1610379900000|2021-01-11 15:45:00|44157.1|44117.1|43977|43937|44177.4|44137.4|43942|43902|392
1610380200000|2021-01-11 15:50:00|43962|43922|44057.3|44017.3|44062.3|44022.3|43807|43767|694
1610380500000|2021-01-11 15:55:00|44056.9|44016.9|44107.3|44067.3|44117.3|44077.3|44017.3|43977.3|330
1610380800000|2021-01-11 16:00:00|44112.3|44072.3|44112.6|44072.6|44152.2|44112.2|44083|44043|286
1610381100000|2021-01-11 16:05:00|44117.6|44077.6|44142.2|44102.2|44172.2|44132.2|44112.6|44072.6|282
1610381400000|2021-01-11 16:10:00|44146.8|44106.8|44247.1|44207.1|44252.1|44212.1|44146.8|44106.8|314
1610381700000|2021-01-11 16:15:00|44246.7|44206.7|44197|44157|44252.1|44212.1|44172|44132|136
1610382000000|2021-01-11 16:20:00|44202|44162|44134.2|44094.2|44232|44192|44058.5|44018.5|466
1610382300000|2021-01-11 16:25:00|44144.6|44104.6|44183.4|44143.4|44203.4|44163.4|44093.5|44053.5|314
1610382600000|2021-01-11 16:30:00|44173.4|44133.4|44208|44168|44232.6|44192.6|44143.8|44103.8|183
1610382900000|2021-01-11 16:35:00|44212.6|44172.6|44153.7|44113.7|44218.3|44178.3|44153.7|44113.7|278
1610383200000|2021-01-11 16:40:00|44158.7|44118.7|44273.2|44233.2|44273.2|44233.2|44154|44114|281
1610383500000|2021-01-11 16:45:00|44282.9|44242.9|44423.2|44383.2|44428.2|44388.2|44268.2|44228.2|436
1610383800000|2021-01-11 16:50:00|44413.2|44373.2|44378.5|44338.5|44423.2|44383.2|44353.5|44313.5|213
1610384100000|2021-01-11 16:55:00|44373.5|44333.5|44428.4|44388.4|44443.5|44403.5|44363.5|44323.5|161
1610384400000|2021-01-11 17:00:00|44418.4|44378.4|44408.4|44368.4|44483.4|44443.4|44398.4|44358.4|140
1610384700000|2021-01-11 17:05:00|44413|44373|44348.3|44308.3|44413.4|44373.4|44328.3|44288.3|225
1610385000000|2021-01-11 17:10:00|44343.3|44303.3|44433.3|44393.3|44453.3|44413.3|44343.3|44303.3|117
1610385300000|2021-01-11 17:15:00|44428.3|44388.3|44528.2|44488.2|44588.2|44548.2|44418.3|44378.3|439
1610385600000|2021-01-11 17:20:00|44523.2|44483.2|44473.2|44433.2|44533.2|44493.2|44463.2|44423.2|254
1610385900000|2021-01-11 17:25:00|44488.2|44448.2|44533.1|44493.1|44548.1|44508.1|44483.1|44443.1|255
1610386200000|2021-01-11 17:30:00|44543.1|44503.1|44538|44498|44593.1|44553.1|44533|44493|250
1610386500000|2021-01-11 17:35:00|44533|44493|44568|44528|44573|44533|44512.6|44472.6|310
1610386800000|2021-01-11 17:40:00|44563|44523|44702.9|44662.9|44752.9|44712.9|44563|44523|373
1610387100000|2021-01-11 17:45:00|44697.9|44657.9|44592.5|44552.5|44702.9|44662.9|44587.5|44547.5|231
1610387400000|2021-01-11 17:50:00|44592.9|44552.9|44582.4|44542.4|44662.5|44622.5|44572.5|44532.5|358
1610387700000|2021-01-11 17:55:00|44587.4|44547.4|44616.3|44576.3|44617.4|44577.4|44572.4|44532.4|118
1610388000000|2021-01-11 18:00:00|44611.7|44571.7|44652|44612|44671.6|44631.6|44582|44542|264
1610388300000|2021-01-11 18:05:00|44657|44617|44536.9|44496.9|44662|44622|44521.9|44481.9|317
1610388600000|2021-01-11 18:10:00|44541.9|44501.9|44577.9|44537.9|44621.9|44581.9|44541.9|44501.9|99
1610388900000|2021-01-11 18:15:00|44577.6|44537.6|44506.8|44466.8|44577.9|44537.9|44491.8|44451.8|188
1610389200000|2021-01-11 18:20:00|44501.8|44461.8|44482.1|44442.1|44531.8|44491.8|44457.1|44417.1|275
1610389500000|2021-01-11 18:25:00|44487.1|44447.1|44527|44487|44572.1|44532.1|44477.1|44437.1|161
1610389800000|2021-01-11 18:30:00|44522|44482|44562|44522|44592|44552|44512.4|44472.4|286
1610390100000|2021-01-11 18:35:00|44552|44512|44512.3|44472.3|44562|44522|44512.3|44472.3|170
1610390400000|2021-01-11 18:40:00|44521.9|44481.9|44531.5|44491.5|44571.5|44531.5|44443.3|44403.3|328
1610390700000|2021-01-11 18:45:00|44531.9|44491.9|44491.8|44451.8|44586.8|44546.8|44477.2|44437.2|338
1610391000000|2021-01-11 18:50:00|44496.8|44456.8|44491.8|44451.8|44536.8|44496.8|44477.1|44437.1|395
1610391300000|2021-01-11 18:55:00|44491.7|44451.7|44481.7|44441.7|44536.7|44496.7|44462.5|44422.5|344
1610391600000|2021-01-11 19:00:00|44486.3|44446.3|44541.6|44501.6|44571.7|44531.7|44486.3|44446.3|361
1610391900000|2021-01-11 19:05:00|44536.6|44496.6|44601.6|44561.6|44621.6|44581.6|44531.6|44491.6|514
1610392200000|2021-01-11 19:10:00|44596.6|44556.6|44730.5|44690.5|44795.5|44755.5|44510.8|44470.8|2239
1610392500000|2021-01-11 19:15:00|44725.5|44685.5|44655.8|44615.8|44740.5|44700.5|44655.8|44615.8|481
1610413200000|2021-01-12 01:00:00|44658.2|44618.2|44763.1|44723.1|44813.1|44773.1|44602.9|44562.9|313
1610413500000|2021-01-12 01:05:00|44762.8|44722.8|44728.1|44688.1|44763.1|44723.1|44678.1|44638.1|70
1610413800000|2021-01-12 01:10:00|44727.7|44687.7|44718|44678|44753|44713|44683|44643|90
1610414100000|2021-01-12 01:15:00|44717.7|44677.7|44773.3|44733.3|44778.3|44738.3|44713|44673|96
1610414400000|2021-01-12 01:20:00|44773.2|44733.2|44723.2|44683.2|44778.2|44738.2|44723.2|44683.2|27
1610414700000|2021-01-12 01:25:00|44723.5|44683.5|44733.1|44693.1|44743.1|44703.1|44678.2|44638.2|36
1610415000000|2021-01-12 01:30:00|44732.8|44692.8|44738.1|44698.1|44738.1|44698.1|44703.1|44663.1|39
1610415300000|2021-01-12 01:35:00|44733.4|44693.4|44723|44683|44733.4|44693.4|44703.1|44663.1|19
1610415600000|2021-01-12 01:40:00|44722.7|44682.7|44703|44663|44727.7|44687.7|44683|44643|44
1610415900000|2021-01-12 01:45:00|44703.3|44663.3|44672.9|44632.9|44717.6|44677.6|44672.9|44632.9|80
1610416200000|2021-01-12 01:50:00|44673.2|44633.2|44692.8|44652.8|44702.8|44662.8|44668.2|44628.2|42
1610416500000|2021-01-12 01:55:00|44692.5|44652.5|44732.8|44692.8|44737.5|44697.5|44692.5|44652.5|25
1610416800000|2021-01-12 02:00:00|44733.1|44693.1|44707.7|44667.7|44782.7|44742.7|44707.7|44667.7|105
1610417100000|2021-01-12 02:05:00|44722.7|44682.7|44732.7|44692.7|44742.7|44702.7|44717.7|44677.7|97
1610417400000|2021-01-12 02:10:00|44732.6|44692.6|44687.6|44647.6|44732.6|44692.6|44677.6|44637.6|55
1610417700000|2021-01-12 02:15:00|44682.6|44642.6|44712.5|44672.5|44712.5|44672.5|44677.9|44637.9|18
1610418000000|2021-01-12 02:20:00|44717.2|44677.2|44682.5|44642.5|44717.5|44677.5|44657.5|44617.5|78
1610418300000|2021-01-12 02:25:00|44687.2|44647.2|44652.4|44612.4|44707.5|44667.5|44647.4|44607.4|30
1610418600000|2021-01-12 02:30:00|44662.4|44622.4|44682.4|44642.4|44682.4|44642.4|44612.4|44572.4|62
1610418900000|2021-01-12 02:35:00|44687.4|44647.4|44712.3|44672.3|44727|44687|44687.4|44647.4|30
1610419200000|2021-01-12 02:40:00|44707.6|44667.6|44707.2|44667.2|44707.6|44667.6|44672.3|44632.3|33
1610419500000|2021-01-12 02:45:00|44702.2|44662.2|44707.2|44667.2|44707.2|44667.2|44671.9|44631.9|45
1610419800000|2021-01-12 02:50:00|44697.2|44657.2|44642.1|44602.1|44697.2|44657.2|44607.1|44567.1|148
1610420100000|2021-01-12 02:55:00|44652.1|44612.1|44652.1|44612.1|44677.1|44637.1|44637.1|44597.1|29
1610420400000|2021-01-12 03:00:00|44647.1|44607.1|44602|44562|44672|44632|44602|44562|44
1610420700000|2021-01-12 03:05:00|44612|44572|44626.9|44586.9|44652|44612|44602|44562|47
1610421000000|2021-01-12 03:10:00|44621.9|44581.9|44601.9|44561.9|44626.9|44586.9|44601.9|44561.9|26
1610421300000|2021-01-12 03:15:00|44606.6|44566.6|44561.8|44521.8|44606.9|44566.9|44531.3|44491.3|99
1610421600000|2021-01-12 03:20:00|44557.1|44517.1|44541.8|44501.8|44561.8|44521.8|44511.8|44471.8|36
1610421900000|2021-01-12 03:25:00|44551.8|44511.8|44561.7|44521.7|44571.8|44531.8|44546.7|44506.7|37
1610422200000|2021-01-12 03:30:00|44556.7|44516.7|44506.6|44466.6|44556.7|44516.7|44467|44427|99
1610422500000|2021-01-12 03:35:00|44511.6|44471.6|44501.6|44461.6|44521.6|44481.6|44481.9|44441.9|44
1610422800000|2021-01-12 03:40:00|44506.3|44466.3|44511.5|44471.5|44511.6|44471.6|44496.9|44456.9|10
1610423100000|2021-01-12 03:45:00|44516.2|44476.2|44481.5|44441.5|44521.8|44481.8|44476.8|44436.8|30
1610423400000|2021-01-12 03:50:00|44491.5|44451.5|44481.4|44441.4|44491.5|44451.5|44471.4|44431.4|15
1610423700000|2021-01-12 03:55:00|44481.7|44441.7|44476.4|44436.4|44521.7|44481.7|44476.4|44436.4|32
1610424000000|2021-01-12 04:00:00|44476.3|44436.3|44476.3|44436.3|44481.3|44441.3|44471.3|44431.3|2
1610424300000|2021-01-12 04:05:00|44476|44436|44471.2|44431.2|44476|44436|44471.2|44431.2|1
1610424600000|2021-01-12 04:10:00|44461.8|44421.8|44486.2|44446.2|44486.2|44446.2|44461.2|44421.2|17
1610424900000|2021-01-12 04:15:00|44491.2|44451.2|44491.1|44451.1|44495.8|44455.8|44486.4|44446.4|8
1610425200000|2021-01-12 04:20:00|44490.8|44450.8|44481.1|44441.1|44491.1|44451.1|44480.8|44440.8|10
1610425500000|2021-01-12 04:25:00|44485.8|44445.8|44496|44456|44496|44456|44471|44431|10
1610425800000|2021-01-12 04:30:00|44495.4|44455.4|44480.9|44440.9|44495.4|44455.4|44475.9|44435.9|15
1610426100000|2021-01-12 04:35:00|44476.2|44436.2|44480.9|44440.9|44480.9|44440.9|44470.9|44430.9|4
1610426400000|2021-01-12 04:40:00|44485.6|44445.6|44480.8|44440.8|44485.9|44445.9|44475.9|44435.9|8
1610426700000|2021-01-12 04:45:00|44481.1|44441.1|44480.8|44440.8|44510.8|44470.8|44480.8|44440.8|18
1610427000000|2021-01-12 04:50:00|44480.7|44440.7|44490.7|44450.7|44490.7|44450.7|44470.7|44430.7|6
1610427300000|2021-01-12 04:55:00|44486|44446|44490.6|44450.6|44490.7|44450.7|44485.9|44445.9|4
1610427600000|2021-01-12 05:00:00|44490.9|44450.9|44495.6|44455.6|44505.6|44465.6|44490.9|44450.9|13
1610427900000|2021-01-12 05:05:00|44495.3|44455.3|44460.5|44420.5|44495.3|44455.3|44435.6|44395.6|21
1610428200000|2021-01-12 05:10:00|44465.2|44425.2|44460.5|44420.5|44485.2|44445.2|44445.8|44405.8|7
1610428500000|2021-01-12 05:15:00|44460.4|44420.4|44470.4|44430.4|44485.4|44445.4|44460.4|44420.4|15
1610428800000|2021-01-12 05:20:00|44470.7|44430.7|44480.3|44440.3|44490.4|44450.4|44465.6|44425.6|7
1610429100000|2021-01-12 05:25:00|44485|44445|44480.3|44440.3|44495.3|44455.3|44475.3|44435.3|6
1610429400000|2021-01-12 05:30:00|44485.3|44445.3|44490.2|44450.2|44510.3|44470.3|44485.3|44445.3|24
1610429700000|2021-01-12 05:35:00|44490.5|44450.5|44490.2|44450.2|44520.2|44480.2|44485.5|44445.5|78
1610430000000|2021-01-12 05:40:00|44490.4|44450.4|44520.1|44480.1|44530.4|44490.4|44490.4|44450.4|11
1610430300000|2021-01-12 05:45:00|44524.8|44484.8|44560|44520|44574.2|44534.2|44524.8|44484.8|22
1610430600000|2021-01-12 05:50:00|44560.3|44520.3|44530.3|44490.3|44565|44525|44510|44470|48
1610430900000|2021-01-12 05:55:00|44535|44495|44509.9|44469.9|44540|44500|44499.9|44459.9|20
1610431200000|2021-01-12 06:00:00|44514.6|44474.6|44489.9|44449.9|44514.6|44474.6|44484.9|44444.9|7
1610431500000|2021-01-12 06:05:00|44494.6|44454.6|44499.8|44459.8|44514.9|44474.9|44494.6|44454.6|22
1610431800000|2021-01-12 06:10:00|44495.1|44455.1|44509.7|44469.7|44539.8|44499.8|44494.8|44454.8|11
1610432100000|2021-01-12 06:15:00|44514.7|44474.7|44559.7|44519.7|44564.7|44524.7|44509.4|44469.4|9
1610432400000|2021-01-12 06:20:00|44564.4|44524.4|44534.6|44494.6|44569.9|44529.9|44529.6|44489.6|17
1610432700000|2021-01-12 06:25:00|44539.6|44499.6|44524.6|44484.6|44559.6|44519.6|44514.9|44474.9|19
1610433000000|2021-01-12 06:30:00|44519.8|44479.8|44569.5|44529.5|44569.5|44529.5|44519.6|44479.6|25
1610433300000|2021-01-12 06:35:00|44564.8|44524.8|44579.5|44539.5|44579.5|44539.5|44554.7|44514.7|23
1610433600000|2021-01-12 06:40:00|44579.4|44539.4|44589.4|44549.4|44609.4|44569.4|44574.4|44534.4|50
1610433900000|2021-01-12 06:45:00|44594.1|44554.1|44609.3|44569.3|44614.3|44574.3|44569.4|44529.4|33
1610434200000|2021-01-12 06:50:00|44604.6|44564.6|44599.3|44559.3|44629.3|44589.3|44589|44549|45
1610434500000|2021-01-12 06:55:00|44609.3|44569.3|44589.2|44549.2|44609.3|44569.3|44574.3|44534.3|36
1610434800000|2021-01-12 07:00:00|44599.2|44559.2|44629.2|44589.2|44629.2|44589.2|44594.2|44554.2|27
1610435100000|2021-01-12 07:05:00|44633.9|44593.9|44659.1|44619.1|44664.1|44624.1|44624.2|44584.2|27
1610435400000|2021-01-12 07:10:00|44659.4|44619.4|44684|44644|44693.8|44653.8|44658.8|44618.8|24
1610435700000|2021-01-12 07:15:00|44679|44639|44663.7|44623.7|44699|44659|44659|44619|15
1610436000000|2021-01-12 07:20:00|44664|44624|44678.9|44638.9|44703.7|44663.7|44664|44624|15
1610436300000|2021-01-12 07:25:00|44674.2|44634.2|44668.9|44628.9|44674.2|44634.2|44658.9|44618.9|10
1610436600000|2021-01-12 07:30:00|44653.9|44613.9|44668.8|44628.8|44693.8|44653.8|44643.9|44603.9|28
1610436900000|2021-01-12 07:35:00|44664.1|44624.1|44653.7|44613.7|44664.1|44624.1|44648.8|44608.8|13
1610437200000|2021-01-12 07:40:00|44654|44614|44698.7|44658.7|44703.7|44663.7|44654|44614|37
1610437500000|2021-01-12 07:45:00|44693.9|44653.9|44673.6|44633.6|44698.7|44658.7|44668.6|44628.6|12
1610437800000|2021-01-12 07:50:00|44673.1|44633.1|44708.8|44668.8|44728.9|44688.9|44663.6|44623.6|15
1610438100000|2021-01-12 07:55:00|44713.8|44673.8|44713.8|44673.8|44718.8|44678.8|44709.1|44669.1|5
1610438400000|2021-01-12 08:00:00|44708.8|44668.8|44703.7|44663.7|44713.8|44673.8|44688.7|44648.7|49
1610438700000|2021-01-12 08:05:00|44713.7|44673.7|44748.6|44708.6|44748.7|44708.7|44703.7|44663.7|48
1610439000000|2021-01-12 08:10:00|44743.9|44703.9|44748.6|44708.6|44753.6|44713.6|44733.6|44693.6|13
1610439300000|2021-01-12 08:15:00|44748.8|44708.8|44713.5|44673.5|44758.6|44718.6|44713.5|44673.5|18
1610439600000|2021-01-12 08:20:00|44718.5|44678.5|44698.5|44658.5|44718.8|44678.8|44693.5|44653.5|17
1610439900000|2021-01-12 08:25:00|44693.5|44653.5|44738.4|44698.4|44738.4|44698.4|44688.5|44648.5|14
1610440200000|2021-01-12 08:30:00|44733.7|44693.7|44728.3|44688.3|44753.4|44713.4|44723.4|44683.4|15
1610440500000|2021-01-12 08:35:00|44723.6|44683.6|44708.3|44668.3|44743.3|44703.3|44708.3|44668.3|21
1610440800000|2021-01-12 08:40:00|44708.8|44668.8|44708.2|44668.2|44718.3|44678.3|44703.5|44663.5|5
1610441100000|2021-01-12 08:45:00|44703.2|44663.2|44673.2|44633.2|44708.2|44668.2|44673.2|44633.2|70
1610441400000|2021-01-12 08:50:00|44663.2|44623.2|44698.1|44658.1|44703.1|44663.1|44657.9|44617.9|30
1610441700000|2021-01-12 08:55:00|44702.8|44662.8|44708.1|44668.1|44718.1|44678.1|44688.1|44648.1|13
1610442000000|2021-01-12 09:00:00|44708|44668|44733|44693|44733|44693|44703|44663|7
1610442300000|2021-01-12 09:05:00|44732.5|44692.5|44742.9|44702.9|44773|44733|44723|44683|47
1610442600000|2021-01-12 09:10:00|44752.4|44712.4|44762.9|44722.9|44767.9|44727.9|44738.2|44698.2|19
1610442900000|2021-01-12 09:15:00|44772.3|44732.3|44802.8|44762.8|44812.6|44772.6|44772.3|44732.3|26
1610443200000|2021-01-12 09:20:00|44798.1|44758.1|44797.8|44757.8|44812.8|44772.8|44783.5|44743.5|20
1610443500000|2021-01-12 09:25:00|44797.7|44757.7|44937.7|44897.7|44937.7|44897.7|44797.5|44757.5|56
1610443800000|2021-01-12 09:30:00|44977.7|44937.7|44927.6|44887.6|44977.7|44937.7|44922.9|44882.9|44
1610444100000|2021-01-12 09:35:00|44927.4|44887.4|44897.6|44857.6|44927.4|44887.4|44852.9|44812.9|108
1610444400000|2021-01-12 09:40:00|44892.8|44852.8|44922.5|44882.5|44927.5|44887.5|44892.6|44852.6|13
1610444700000|2021-01-12 09:45:00|44927.5|44887.5|44992.5|44952.5|44997.2|44957.2|44927.5|44887.5|81
1610445000000|2021-01-12 09:50:00|44992.4|44952.4|45002.4|44962.4|45022.4|44982.4|44962.4|44922.4|53
1610445300000|2021-01-12 09:55:00|45002.1|44962.1|45017.3|44977.3|45017.3|44977.3|44992.3|44952.3|61
1610445600000|2021-01-12 10:00:00|45022.3|44982.3|45027.3|44987.3|45037.3|44997.3|44992.3|44952.3|40
1610445900000|2021-01-12 10:05:00|45027.5|44987.5|45002.2|44962.2|45032.3|44992.3|44992.2|44952.2|21
1610446200000|2021-01-12 10:10:00|44997.2|44957.2|44947.2|44907.2|44997.2|44957.2|44942.4|44902.4|71
1610446500000|2021-01-12 10:15:00|44951.9|44911.9|44932.1|44892.1|44952.1|44912.1|44912.1|44872.1|27
1610446800000|2021-01-12 10:20:00|44932.3|44892.3|44852|44812|44947.1|44907.1|44852|44812|39
1610447100000|2021-01-12 10:25:00|44857|44817|44912|44872|44912|44872|44842|44802|38
1610447400000|2021-01-12 10:30:00|44892|44852|44836.9|44796.9|44892|44852|44836.9|44796.9|54
1610447700000|2021-01-12 10:35:00|44836.7|44796.7|44826.9|44786.9|44841.9|44801.9|44816.9|44776.9|17
1610448000000|2021-01-12 10:40:00|44831.6|44791.6|44916.8|44876.8|44916.8|44876.8|44822.1|44782.1|87
1610448300000|2021-01-12 10:45:00|44917|44877|44911.7|44871.7|44921.8|44881.8|44876.7|44836.7|31
1610448600000|2021-01-12 10:50:00|44916.5|44876.5|44926.7|44886.7|44936.7|44896.7|44896.7|44856.7|58
1610448900000|2021-01-12 10:55:00|44921.9|44881.9|44911.6|44871.6|44946.6|44906.6|44911.6|44871.6|37
1610449200000|2021-01-12 11:00:00|44921.6|44881.6|44936.6|44896.6|44936.6|44896.6|44921.6|44881.6|16
1610449500000|2021-01-12 11:05:00|44936.5|44896.5|44951.5|44911.5|44971.8|44931.8|44881.5|44841.5|552
1610449800000|2021-01-12 11:10:00|44951|44911|44956.4|44916.4|44981.4|44941.4|44901.5|44861.5|277
1610450100000|2021-01-12 11:15:00|44946.4|44906.4|44931.4|44891.4|44951.4|44911.4|44886.4|44846.4|373
1610450400000|2021-01-12 11:20:00|44921.4|44881.4|44926.3|44886.3|44951.3|44911.3|44881.4|44841.4|211
1610450700000|2021-01-12 11:25:00|44931.1|44891.1|44931.3|44891.3|44931.3|44891.3|44861.5|44821.5|134
1610451000000|2021-01-12 11:30:00|44921.3|44881.3|44921.2|44881.2|44936.2|44896.2|44896.2|44856.2|40
1610451300000|2021-01-12 11:35:00|44916.4|44876.4|44921.1|44881.1|44921.2|44881.2|44906.1|44866.1|172
1610451600000|2021-01-12 11:40:00|44931.1|44891.1|44916.1|44876.1|44941.1|44901.1|44916.1|44876.1|142
1610451900000|2021-01-12 11:45:00|44911.1|44871.1|44871|44831|44911.1|44871.1|44851|44811|35
1610452200000|2021-01-12 11:50:00|44881|44841|44861|44821|44881|44841|44831|44791|217
1610452500000|2021-01-12 11:55:00|44860.9|44820.9|44845.9|44805.9|44880.9|44840.9|44835.9|44795.9|429
1610452800000|2021-01-12 12:00:00|44846.1|44806.1|44865.8|44825.8|44870.9|44830.9|44846.1|44806.1|142
1610453100000|2021-01-12 12:05:00|44860.8|44820.8|44850.8|44810.8|44860.8|44820.8|44845.8|44805.8|67
1610453400000|2021-01-12 12:10:00|44850.7|44810.7|44855.7|44815.7|44865.7|44825.7|44850.7|44810.7|26
1610453700000|2021-01-12 12:15:00|44870|44830|44840.7|44800.7|44870.7|44830.7|44840.7|44800.7|62
1610454000000|2021-01-12 12:20:00|44840.6|44800.6|44875.6|44835.6|44890.4|44850.4|44830.6|44790.6|24
1610454300000|2021-01-12 12:25:00|44885.6|44845.6|44890.5|44850.5|44890.5|44850.5|44855.5|44815.5|22
1610454600000|2021-01-12 12:30:00|44885.5|44845.5|44830.5|44790.5|44890.5|44850.5|44820.5|44780.5|116
1610454900000|2021-01-12 12:35:00|44825.5|44785.5|44870.4|44830.4|44875.5|44835.5|44825.5|44785.5|238
1610455200000|2021-01-12 12:40:00|44865.4|44825.4|44920.4|44880.4|44920.4|44880.4|44740.4|44700.4|350
1610455500000|2021-01-12 12:45:00|44915.4|44875.4|44860.3|44820.3|44915.4|44875.4|44835.3|44795.3|231
1610455800000|2021-01-12 12:50:00|44865.3|44825.3|44950.2|44910.2|44950.2|44910.2|44850.3|44810.3|208
1610456100000|2021-01-12 12:55:00|44945.2|44905.2|45019.9|44979.9|45029.9|44989.9|44940.2|44900.2|339
1610456400000|2021-01-12 13:00:00|45020.2|44980.2|44879.9|44839.9|45029.9|44989.9|44879.9|44839.9|249
1610456700000|2021-01-12 13:05:00|44874.9|44834.9|44994.8|44954.8|44995.1|44955.1|44859.9|44819.9|215
1610457000000|2021-01-12 13:10:00|44990.1|44950.1|44904.8|44864.8|45009.8|44969.8|44884.8|44844.8|110
1610457300000|2021-01-12 13:15:00|44899.8|44859.8|44884.7|44844.7|44909.8|44869.8|44864.7|44824.7|51
1610457600000|2021-01-12 13:20:00|44884.9|44844.9|44909.6|44869.6|44909.7|44869.7|44829.7|44789.7|140
1610457900000|2021-01-12 13:25:00|44914.6|44874.6|44894.6|44854.6|44924.6|44884.6|44884.6|44844.6|53
1610458200000|2021-01-12 13:30:00|44884.6|44844.6|44904.5|44864.5|44909.5|44869.5|44884.5|44844.5|61
1610458500000|2021-01-12 13:35:00|44909.3|44869.3|44924.5|44884.5|44929.5|44889.5|44899.5|44859.5|56
1610458800000|2021-01-12 13:40:00|44914.5|44874.5|44994.2|44954.2|44994.2|44954.2|44914.5|44874.5|111
1610461800000|2021-01-12 14:30:00|45038.6|44998.6|45119.5|45079.5|45204.1|45164.1|45034.1|44994.1|1007
1610462100000|2021-01-12 14:35:00|45114.5|45074.5|45043.8|45003.8|45154.5|45114.5|45033.8|44993.8|509
1610462400000|2021-01-12 14:40:00|45043.5|45003.5|44903.7|44863.7|45063.7|45023.7|44873.7|44833.7|564
1610462700000|2021-01-12 14:45:00|44913.7|44873.7|44908.2|44868.2|44983.5|44943.5|44898.2|44858.2|452
1610463000000|2021-01-12 14:50:00|44903.4|44863.4|44963.1|44923.1|44973.1|44933.1|44853.2|44813.2|335
1610463300000|2021-01-12 14:55:00|44967.9|44927.9|44983.5|44943.5|45019|44979|44958.1|44918.1|186
1610463600000|2021-01-12 15:00:00|44978.7|44938.7|45073|45033|45078.2|45038.2|44973.5|44933.5|225
1610463900000|2021-01-12 15:05:00|45063|45023|45014.1|44974.1|45063|45023|44964.1|44924.1|135
1610464200000|2021-01-12 15:10:00|45018.8|44978.8|45148.1|45108.1|45183.1|45143.1|45014.1|44974.1|284
1610464500000|2021-01-12 15:15:00|45153.1|45113.1|45077.8|45037.8|45158.1|45118.1|45048.1|45008.1|436
1610464800000|2021-01-12 15:20:00|45082.6|45042.6|45108.4|45068.4|45158.9|45118.9|45082.6|45042.6|504
1610465100000|2021-01-12 15:25:00|45113.9|45073.9|45108.4|45068.4|45168.8|45128.8|45068.8|45028.8|492
1610465400000|2021-01-12 15:30:00|45113.4|45073.4|45178.8|45138.8|45178.8|45138.8|45098.8|45058.8|299
1610465700000|2021-01-12 15:35:00|45179|45139|45333.7|45293.7|45353.7|45313.7|45179|45139|371
1610466000000|2021-01-12 15:40:00|45333.5|45293.5|45348.6|45308.6|45398.7|45358.7|45298.7|45258.7|306
1610466300000|2021-01-12 15:45:00|45363.6|45323.6|45328.6|45288.6|45363.6|45323.6|45318.6|45278.6|217
1610466600000|2021-01-12 15:50:00|45318.6|45278.6|45333.5|45293.5|45338.5|45298.5|45268.6|45228.6|395
1610466900000|2021-01-12 15:55:00|45328.5|45288.5|45308.4|45268.4|45367.6|45327.6|45298.4|45258.4|162
1610467200000|2021-01-12 16:00:00|45308.7|45268.7|45378.4|45338.4|45393.6|45353.6|45288.4|45248.4|26777
1610467500000|2021-01-12 16:05:00|45378.8|45338.8|45463.3|45423.3|45518.3|45478.3|45378.4|45338.4|479
1610467800000|2021-01-12 16:10:00|45463.5|45423.5|45408.3|45368.3|45473.3|45433.3|45403.3|45363.3|229
1610468100000|2021-01-12 16:15:00|45407.8|45367.8|45303.2|45263.2|45407.8|45367.8|45298.2|45258.2|200
1610468400000|2021-01-12 16:20:00|45308|45268|45403.1|45363.1|45418.2|45378.2|45308|45268|228
1610468700000|2021-01-12 16:25:00|45407.9|45367.9|45353.1|45313.1|45428.1|45388.1|45322.9|45282.9|149
1610469000000|2021-01-12 16:30:00|45348.1|45308.1|45393|45353|45423|45383|45318.1|45278.1|254
1610469300000|2021-01-12 16:35:00|45388|45348|45398|45358|45428|45388|45358|45318|275
1610469600000|2021-01-12 16:40:00|45397.7|45357.7|45407.9|45367.9|45407.9|45367.9|45332.9|45292.9|115
1610469900000|2021-01-12 16:45:00|45397.9|45357.9|45477.8|45437.8|45487.9|45447.9|45372.9|45332.9|190
1610470200000|2021-01-12 16:50:00|45482.8|45442.8|45478|45438|45507.8|45467.8|45397.8|45357.8|321
1610470500000|2021-01-12 16:55:00|45473.2|45433.2|45182.7|45062.7|45502.8|45462.8|44877.7|44822.7|96863
1610470800000|2021-01-12 17:00:00|45183.3|45063.3|45897.7|45817.7|46112.7|46072.7|45143.3|45052.9|207399
1610471100000|2021-01-12 17:05:00|45902.4|45822.4|45992.6|45952.6|46022.6|45982.6|45857.6|45812.7|464
1610471400000|2021-01-12 17:10:00|45992.8|45952.8|46527.5|46487.5|46782.5|46742.5|45987.6|45947.6|1334
1610471700000|2021-01-12 17:15:00|46522.5|46482.5|46292.5|46252.5|46682.9|46642.9|46292.5|46252.5|579
1610472000000|2021-01-12 17:20:00|46293.1|46253.1|46532.4|46492.4|46642.4|46602.4|46293.1|46253.1|479
1610472300000|2021-01-12 17:25:00|46527.6|46487.6|46752.3|46712.3|46802.4|46762.4|46522.4|46482.4|675
1610472600000|2021-01-12 17:30:00|46732.3|46692.3|46817.3|46777.3|46852.3|46812.3|46672.3|46632.3|382
1610472900000|2021-01-12 17:35:00|46812.5|46772.5|46767.2|46727.2|46812.5|46772.5|46647.7|46607.7|363
1610473200000|2021-01-12 17:40:00|46766.8|46726.8|46747.2|46707.2|46842.2|46802.2|46702.2|46662.2|245
1610473500000|2021-01-12 17:45:00|46757.2|46717.2|46727.1|46687.1|46832.2|46792.2|46702.1|46662.1|248
1610473800000|2021-01-12 17:50:00|46731.9|46691.9|46737|46697|46772.3|46732.3|46687.3|46647.3|280
1610474100000|2021-01-12 17:55:00|46747|46707|46762|46722|46787|46747|46707.4|46667.4|438
1610474400000|2021-01-12 18:00:00|46762.2|46722.2|46791.9|46751.9|46852.2|46812.2|46751.9|46711.9|274
1610474700000|2021-01-12 18:05:00|46792.1|46752.1|46681.9|46641.9|46801.9|46761.9|46676.9|46636.9|289
1610475000000|2021-01-12 18:10:00|46686.7|46646.7|46826.8|46786.8|46831.8|46791.8|46686.7|46646.7|744
1610475300000|2021-01-12 18:15:00|46827.2|46787.2|46772.3|46732.3|46846.8|46806.8|46752.3|46712.3|383
1610475600000|2021-01-12 18:20:00|46772.5|46732.5|46802.3|46762.3|46837.3|46797.3|46767.3|46727.3|260
1610475900000|2021-01-12 18:25:00|46802.1|46762.1|46822.2|46782.2|46837.2|46797.2|46777.2|46737.2|352
1610476200000|2021-01-12 18:30:00|46827|46787|46777.1|46737.1|46837.2|46797.2|46757.2|46717.2|214
1610476500000|2021-01-12 18:35:00|46787.1|46747.1|46887.1|46847.1|46897.1|46857.1|46767.1|46727.1|325
1610476800000|2021-01-12 18:40:00|46886.9|46846.9|46777|46737|46886.9|46846.9|46777|46737|285
1610477100000|2021-01-12 18:45:00|46777.2|46737.2|46812|46772|46847|46807|46747|46707|382
1610477400000|2021-01-12 18:50:00|46811.8|46771.8|46837.1|46797.1|46837.1|46797.1|46796.9|46756.9|263
1610477700000|2021-01-12 18:55:00|46832.3|46792.3|46837.2|46797.2|46867.2|46827.2|46797.3|46757.3|437
1610478000000|2021-01-12 19:00:00|46857.2|46817.2|46782.9|46742.9|46907.2|46867.2|46777.9|46737.9|609
1610478300000|2021-01-12 19:05:00|46787.7|46747.7|46742.7|46702.7|46817.5|46777.5|46737.7|46697.7|503
1610478600000|2021-01-12 19:10:00|46732.7|46692.7|46582.6|46542.6|46767.7|46727.7|46498.2|46458.2|2255
1610478900000|2021-01-12 19:15:00|46602.6|46562.6|46677.5|46637.5|46732.6|46692.6|46547.6|46507.6|557
1610499600000|2021-01-13 01:00:00|46782.9|46742.9|46797.7|46757.7|47012.9|46957.9|46602.7|46562.7|309
1610499900000|2021-01-13 01:05:00|46797.9|46757.9|46707.7|46667.7|46827.7|46787.7|46682.7|46642.7|45
1610500200000|2021-01-13 01:10:00|46712.7|46672.7|46747.7|46707.7|46787.6|46747.6|46677.6|46637.6|93
1610500500000|2021-01-13 01:15:00|46747.6|46707.6|46792.5|46752.5|46822.6|46782.6|46732.6|46692.6|59
1610500800000|2021-01-13 01:20:00|46787.7|46747.7|46897.5|46857.5|46897.5|46857.5|46787.5|46747.5|45
1610501100000|2021-01-13 01:25:00|46902.3|46862.3|47127.2|47087.2|47167.4|47127.4|46897.5|46857.5|148
1610501400000|2021-01-13 01:30:00|47117.4|47077.4|46962.3|46922.3|47167.2|47127.2|46952.4|46907.4|103
1610501700000|2021-01-13 01:35:00|46967.3|46927.3|47002.3|46962.3|47007.3|46967.3|46927.3|46887.3|38
1610502000000|2021-01-13 01:40:00|47002.4|46962.4|46957.2|46917.2|47062.3|47022.3|46922.2|46882.2|36
1610502300000|2021-01-13 01:45:00|46962.2|46922.2|46992.1|46952.1|46992.1|46952.1|46927.2|46887.2|12
1610502600000|2021-01-13 01:50:00|46997|46957|46927.1|46887.1|46997|46957|46927.1|46887.1|15
1610502900000|2021-01-13 01:55:00|46926.9|46886.9|46927|46887|46947.1|46907.1|46912.1|46872.1|14
1610503200000|2021-01-13 02:00:00|46926.6|46886.6|46941.9|46901.9|46967|46927|46892|46852|52
1610503500000|2021-01-13 02:05:00|46942.1|46902.1|46926.9|46886.9|46972.1|46932.1|46901.9|46861.9|23
1610503800000|2021-01-13 02:10:00|46931.7|46891.7|46916.8|46876.8|46971.8|46931.8|46916.8|46876.8|22
1610504100000|2021-01-13 02:15:00|46911.8|46871.8|46906.8|46866.8|46936.8|46896.8|46906.8|46866.8|12
1610504400000|2021-01-13 02:20:00|46901.8|46861.8|46836.7|46796.7|46941.6|46901.6|46821.7|46781.7|47
1610504700000|2021-01-13 02:25:00|46831.7|46791.7|46826.6|46786.6|46836.7|46796.7|46801.7|46761.7|20
1610505000000|2021-01-13 02:30:00|46831.6|46791.6|46826.7|46786.7|46851.6|46811.6|46756.6|46716.6|79
1610505300000|2021-01-13 02:35:00|46826.6|46786.6|46901.5|46861.5|46901.5|46861.5|46816.5|46776.5|25
1610505600000|2021-01-13 02:40:00|46896.5|46856.5|46846.4|46806.4|46906.3|46866.3|46816.4|46776.4|49
1610505900000|2021-01-13 02:45:00|46866.4|46826.4|46826.4|46786.4|46866.4|46826.4|46786.4|46746.4|35
1610506200000|2021-01-13 02:50:00|46816.4|46776.4|46786.3|46746.3|46836.3|46796.3|46786.2|46746.2|11
1610506500000|2021-01-13 02:55:00|46781.4|46741.4|46816.2|46776.2|46821.2|46781.2|46766.3|46726.3|4
1610506800000|2021-01-13 03:00:00|46821.1|46781.1|46891.2|46851.2|46896.2|46856.2|46816.2|46776.2|31
1610507100000|2021-01-13 03:05:00|46896.2|46856.2|46911.1|46871.1|46921|46881|46851.1|46811.1|21
1610507400000|2021-01-13 03:10:00|46946.1|46906.1|46976|46936|46976|46936|46941.1|46901.1|41
1610507700000|2021-01-13 03:15:00|46966|46926|47016|46976|47021|46981|46941|46901|44
1610508000000|2021-01-13 03:20:00|47011|46971|46985.9|46945.9|47021|46981|46950.9|46910.9|35
1610508300000|2021-01-13 03:25:00|46981|46941|46960.8|46920.8|47015.9|46975.9|46960.8|46920.8|7
1610508600000|2021-01-13 03:30:00|46965.8|46925.8|46960.8|46920.8|46975.8|46935.8|46945.8|46905.8|5
1610508900000|2021-01-13 03:35:00|46960.9|46920.9|46920.7|46880.7|46970.6|46930.6|46920.7|46880.7|6
1610509200000|2021-01-13 03:40:00|46920.6|46880.6|46875.7|46835.7|46920.6|46880.6|46875.7|46835.7|7
1610509500000|2021-01-13 03:45:00|46880.5|46840.5|46880.6|46840.6|46895.6|46855.6|46870.6|46830.6|9
1610509800000|2021-01-13 03:50:00|46870.6|46830.6|46875.5|46835.5|46880.5|46840.5|46850.6|46810.6|15
1610510100000|2021-01-13 03:55:00|46885.5|46845.5|46845.5|46805.5|46885.5|46845.5|46830.7|46790.7|10
1610510400000|2021-01-13 04:00:00|46845.6|46805.6|46865.3|46825.3|46875.4|46835.4|46835.4|46795.4|3
1610510700000|2021-01-13 04:05:00|46860.4|46820.4|46840.3|46800.3|46860.4|46820.4|46830.4|46790.4|0
1610511000000|2021-01-13 04:10:00|46845.2|46805.2|46850.3|46810.3|46860.3|46820.3|46835.3|46795.3|1
1610511300000|2021-01-13 04:15:00|46850.4|46810.4|46855.2|46815.2|46875.1|46835.1|46840.2|46800.2|4
1610511600000|2021-01-13 04:20:00|46850.1|46810.1|46860.1|46820.1|46875.2|46835.2|46840.2|46800.2|124
1610511900000|2021-01-13 04:25:00|46860|46820|46875.1|46835.1|46875.1|46835.1|46845|46805|21
1610512200000|2021-01-13 04:30:00|46875|46835|46875|46835|46875|46835|46874.9|46834.9|0
1610512500000|2021-01-13 04:35:00|46879.9|46839.9|46935|46895|46935|46895|46879.9|46839.9|21
1610512800000|2021-01-13 04:40:00|46934.9|46894.9|46899.9|46859.9|46934.9|46894.9|46894.9|46854.9|7
1610513100000|2021-01-13 04:45:00|46900|46860|46934.8|46894.8|46939.9|46899.9|46900|46860|15
1610513400000|2021-01-13 04:50:00|46904.8|46864.8|46894.8|46854.8|46909.8|46869.8|46884.8|46844.8|19
1610513700000|2021-01-13 04:55:00|46914.8|46834.8|46894.7|46854.7|46914.8|46864.7|46884.7|46834.8|14
1610514000000|2021-01-13 05:00:00|46899.6|46859.6|46884.6|46844.6|46899.7|46859.7|46884.6|46844.6|4
1610514300000|2021-01-13 05:05:00|46889.6|46849.6|46904.6|46864.6|46904.6|46864.6|46889.6|46849.6|8
1610514600000|2021-01-13 05:10:00|46904.7|46864.7|46939.5|46899.5|46954.5|46914.5|46904.6|46864.6|10
1610514900000|2021-01-13 05:15:00|46934.6|46894.6|46909.4|46869.4|46954.5|46914.5|46889.5|46849.5|138
1610515200000|2021-01-13 05:20:00|46914.4|46874.4|46924.4|46884.4|46934.4|46894.4|46904.4|46864.4|68
1610515500000|2021-01-13 05:25:00|46919.5|46879.5|46894.3|46854.3|46924.4|46884.4|46874.3|46834.3|181
1610515800000|2021-01-13 05:30:00|46899.2|46859.2|46864.2|46824.2|46899.2|46859.2|46824.2|46784.2|12
1610516100000|2021-01-13 05:35:00|46859.4|46819.4|46844.2|46804.2|46859.4|46819.4|46819.2|46779.2|1
1610516400000|2021-01-13 05:40:00|46839.3|46799.3|46879.1|46839.1|46879.1|46839.1|46829.2|46789.2|13
1610516700000|2021-01-13 05:45:00|46874.1|46834.1|46854|46814|46874.1|46834.1|46834.1|46794.1|16
1610517000000|2021-01-13 05:50:00|46859|46819|46839|46799|46868.9|46828.9|46824|46784|13
1610517300000|2021-01-13 05:55:00|46838.9|46798.9|46888.9|46848.9|46959|46919|46834|46794|37
1610517600000|2021-01-13 06:00:00|46879.2|46839.2|46853.9|46813.9|46888.9|46848.9|46808.9|46768.9|37
1610517900000|2021-01-13 06:05:00|46853.7|46813.7|46843.8|46803.8|46873.8|46833.8|46813.8|46773.8|21
1610518200000|2021-01-13 06:10:00|46843.7|46803.7|46843.7|46803.7|46843.8|46803.8|46813.9|46773.9|5
1610518500000|2021-01-13 06:15:00|46838.8|46798.8|46778.7|46738.7|46838.8|46798.8|46773.7|46733.7|10
1610518800000|2021-01-13 06:20:00|46773.8|46733.8|46803.6|46763.6|46813.6|46773.6|46763.6|46723.6|10
1610519100000|2021-01-13 06:25:00|46808.5|46768.5|46773.5|46733.5|46813.6|46773.6|46773.5|46733.5|18
1610519400000|2021-01-13 06:30:00|46773.6|46733.6|46753.5|46713.5|46788.5|46748.5|46753.5|46713.5|20
1610519700000|2021-01-13 06:35:00|46753.3|46713.3|46748.4|46708.4|46763.4|46723.4|46698.5|46658.5|44
1610520000000|2021-01-13 06:40:00|46753.4|46713.4|46753.3|46713.3|46763.3|46723.3|46733.4|46693.4|19
1610520300000|2021-01-13 06:45:00|46753.5|46713.5|46928.3|46888.3|46943.3|46903.3|46753.5|46713.5|54
1610520600000|2021-01-13 06:50:00|46933.2|46893.2|46858.2|46818.2|46973.3|46933.3|46838.2|46798.2|88
1610520900000|2021-01-13 06:55:00|46863.1|46823.1|46828.1|46788.1|46868.3|46828.3|46798.2|46758.2|40
1610521200000|2021-01-13 07:00:00|46823.1|46783.1|46658.1|46618.1|46823.1|46783.1|46658.1|46618.1|63
1610521500000|2021-01-13 07:05:00|46663.1|46623.1|46653|46613|46673.1|46633.1|46633.1|46593.1|47
1610521800000|2021-01-13 07:10:00|46658|46618|46708|46668|46708.1|46668.1|46633|46593|45
1610522100000|2021-01-13 07:15:00|46707.9|46667.9|46612.9|46572.9|46708.1|46668.1|46597.9|46557.9|46
1610522400000|2021-01-13 07:20:00|46617.9|46577.9|46662.8|46622.8|46677.8|46637.8|46617.9|46577.9|16
1610522700000|2021-01-13 07:25:00|46667.8|46627.8|46642.8|46602.8|46672.8|46632.8|46637.8|46597.8|8
1610523000000|2021-01-13 07:30:00|46647.8|46607.8|46632.7|46592.7|46657.7|46617.7|46632.7|46592.7|19
1610523300000|2021-01-13 07:35:00|46637.7|46597.7|46592.6|46552.6|46662.7|46622.7|46587.6|46547.6|35
1610523600000|2021-01-13 07:40:00|46558.4|46518.4|46557.6|46517.6|46567.5|46527.5|46488.3|46448.3|93
1610523900000|2021-01-13 07:45:00|46547.6|46507.6|46512.8|46472.8|46552.6|46512.6|46512.7|46472.7|26
1610524200000|2021-01-13 07:50:00|46517.8|46477.8|46502.9|46462.9|46527.6|46487.6|46502.9|46462.9|39
1610524500000|2021-01-13 07:55:00|46498|46458|46512.5|46472.5|46522.5|46482.5|46467.6|46427.6|35
1610524800000|2021-01-13 08:00:00|46507.5|46467.5|46517.4|46477.4|46522.5|46482.5|46467.4|46427.4|25
1610525100000|2021-01-13 08:05:00|46512.4|46472.4|46522.3|46482.3|46557.4|46517.4|46502.4|46462.4|102
1610525400000|2021-01-13 08:10:00|46517.5|46477.5|46512.3|46472.3|46527.3|46487.3|46507.3|46467.3|19
1610525700000|2021-01-13 08:15:00|46517.3|46477.3|46372.4|46332.4|46517.3|46477.3|46313.2|46273.2|64
1610526000000|2021-01-13 08:20:00|46367.5|46327.5|46362.2|46322.2|46382.2|46342.2|46287.2|46247.2|49
1610526300000|2021-01-13 08:25:00|46367|46327|46362.1|46322.1|46382.1|46342.1|46362.1|46322.1|3
1610526600000|2021-01-13 08:30:00|46362.2|46322.2|46467|46427|46472.1|46432.1|46362.2|46322.2|70
1610526900000|2021-01-13 08:35:00|46447|46407|46422|46382|46447|46407|46387|46347|58
1610527200000|2021-01-13 08:40:00|46426.9|46386.9|46426.9|46386.9|46441.9|46401.9|46411.9|46371.9|14
1610527500000|2021-01-13 08:45:00|46427.1|46387.1|46496.8|46456.8|46506.8|46466.8|46427.1|46387.1|29
1610527800000|2021-01-13 08:50:00|46491.9|46451.9|46591.8|46551.8|46596.8|46556.8|46466.8|46426.8|59
1610528100000|2021-01-13 08:55:00|46606.9|46566.9|46626.7|46586.7|46646.7|46606.7|46591.7|46551.7|48
1610528400000|2021-01-13 09:00:00|46616.7|46576.7|46631.6|46591.6|46651.8|46611.8|46616.7|46576.7|41
1610528700000|2021-01-13 09:05:00|46626.7|46586.7|46576.6|46536.6|46626.7|46586.7|46571.6|46531.6|41
1610529000000|2021-01-13 09:10:00|46576.7|46536.7|46696.5|46656.5|46701.5|46661.5|46576.7|46536.7|82
1610529300000|2021-01-13 09:15:00|46701.5|46661.5|46676.4|46636.4|46716.6|46676.6|46676.4|46636.4|44
1610529600000|2021-01-13 09:20:00|46676.3|46636.3|46576.4|46536.4|46676.3|46636.3|46536.2|46496.2|33
1610529900000|2021-01-13 09:25:00|46556.4|46516.4|46531.3|46491.3|46556.4|46516.4|46496.3|46456.3|23
1610530200000|2021-01-13 09:30:00|46536.2|46496.2|46486.2|46446.2|46541.3|46501.3|46436.3|46396.3|20
1610530500000|2021-01-13 09:35:00|46481.2|46441.2|46456.2|46416.2|46491.3|46451.3|46456.2|46416.2|8
1610530800000|2021-01-13 09:40:00|46446.2|46406.2|46411.1|46371.1|46471.2|46431.2|46406.1|46366.1|38
1610531100000|2021-01-13 09:45:00|46406.2|46366.2|46396.1|46356.1|46411.1|46371.1|46371.1|46331.1|24
1610531400000|2021-01-13 09:50:00|46396|46356|46386|46346|46421|46381|46356|46316|67
1610531700000|2021-01-13 09:55:00|46390.9|46350.9|46345.9|46305.9|46395.9|46355.9|46345.9|46305.9|22
1610532000000|2021-01-13 10:00:00|46341|46301|46315.9|46275.9|46360.9|46320.9|46255.9|46215.9|113
1610532300000|2021-01-13 10:05:00|46315.8|46275.8|46315.8|46275.8|46340.8|46300.8|46315.8|46275.8|45
1610532600000|2021-01-13 10:10:00|46320.8|46280.8|46280.7|46240.7|46320.8|46280.8|46225.7|46185.7|148
1610532900000|2021-01-13 10:15:00|46285.6|46245.6|46276.1|46236.1|46290.7|46250.7|46235.7|46195.7|36
1610533200000|2021-01-13 10:20:00|46276.2|46236.2|46315.7|46275.7|46315.7|46275.7|46235.6|46195.6|59
1610533500000|2021-01-13 10:25:00|46310.8|46270.8|46330.5|46290.5|46350.6|46310.6|46310.5|46270.5|55
1610533800000|2021-01-13 10:30:00|46320.5|46280.5|46296|46256|46320.5|46280.5|46290.7|46250.7|12
1610534100000|2021-01-13 10:35:00|46306|46266|46320.8|46280.8|46325.7|46285.7|46300.9|46260.9|26
1610534400000|2021-01-13 10:40:00|46325.7|46285.7|46295.9|46255.9|46325.7|46285.7|46295.9|46255.9|15
1610534700000|2021-01-13 10:45:00|46295.8|46255.8|46295.8|46255.8|46305.8|46265.8|46295.8|46255.8|4
1610535000000|2021-01-13 10:50:00|46290.4|46250.4|46315.2|46275.2|46325.2|46285.2|46290.4|46250.4|41
1610535300000|2021-01-13 10:55:00|46315.3|46275.3|46295.3|46255.3|46320.2|46280.2|46285.3|46245.3|24
1610535600000|2021-01-13 11:00:00|46300.2|46260.2|46310.1|46270.1|46320.1|46280.1|46300.2|46260.2|7
1610535900000|2021-01-13 11:05:00|46315|46275|46290.2|46250.2|46324.9|46284.9|46285.2|46245.2|23
1610536200000|2021-01-13 11:10:00|46295.1|46255.1|46319.9|46279.9|46325|46285|46290.2|46250.2|33
1610536500000|2021-01-13 11:15:00|46324.9|46284.9|46464.9|46424.9|46464.9|46424.9|46324.9|46284.9|40
1610536800000|2021-01-13 11:20:00|46460|46420|46439.8|46399.8|46460|46420|46424.9|46384.9|26
1610537100000|2021-01-13 11:25:00|46444.7|46404.7|46409.8|46369.8|46444.8|46404.8|46384.8|46344.8|51
1610537400000|2021-01-13 11:30:00|46409.7|46369.7|46444.7|46404.7|46444.7|46404.7|46404.7|46364.7|11
1610537700000|2021-01-13 11:35:00|46454.7|46414.7|46464.6|46424.6|46469.6|46429.6|46444.7|46404.7|9
1610538000000|2021-01-13 11:40:00|46459.6|46419.6|46519.6|46479.6|46519.6|46479.6|46454.6|46414.6|28
1610538300000|2021-01-13 11:45:00|46524.5|46484.5|46614.5|46574.5|46649.5|46609.5|46524.5|46484.5|62
1610538600000|2021-01-13 11:50:00|46609.5|46569.5|46479.4|46439.4|46614.5|46574.5|46459.5|46419.5|38
1610538900000|2021-01-13 11:55:00|46484.3|46444.3|46484.4|46444.4|46519.4|46479.4|46474.5|46434.5|24
1610539200000|2021-01-13 12:00:00|46484.3|46444.3|46444.3|46404.3|46484.3|46444.3|46439.4|46399.4|12
1610539500000|2021-01-13 12:05:00|46439.4|46399.4|46439.2|46399.2|46449.3|46409.3|46399.3|46359.3|22
1610539800000|2021-01-13 12:10:00|46444.2|46404.2|46529.1|46489.1|46529.1|46489.1|46434.2|46394.2|42
1610540100000|2021-01-13 12:15:00|46529|46489|46534|46494|46579|46539|46514.1|46474.1|55
1610540400000|2021-01-13 12:20:00|46529|46489|46549|46509|46549|46509|46509|46469|33
1610540700000|2021-01-13 12:25:00|46544|46504|46738.8|46698.8|46774|46734|46544|46504|268
1610541000000|2021-01-13 12:30:00|46738.7|46698.7|46668.8|46628.8|46798.9|46758.9|46643.9|46603.9|88
1610541300000|2021-01-13 12:35:00|46663.9|46623.9|46729.1|46689.1|46729.1|46689.1|46623.7|46583.7|30
1610541600000|2021-01-13 12:40:00|46724.1|46684.1|46653.8|46613.8|46724.1|46684.1|46603.8|46563.8|31
1610541900000|2021-01-13 12:45:00|46658.7|46618.7|46698.6|46658.6|46713.7|46673.7|46638.7|46598.7|17
1610542200000|2021-01-13 12:50:00|46683.6|46643.6|46613.6|46573.6|46683.6|46643.6|46593.6|46553.6|52
1610542500000|2021-01-13 12:55:00|46618.6|46578.6|46573.5|46533.5|46643.6|46603.6|46548.5|46508.5|45
1610542800000|2021-01-13 13:00:00|46568.6|46528.6|46468.4|46428.4|46573.5|46533.5|46458.4|46418.4|140
1610543100000|2021-01-13 13:05:00|46463.4|46423.4|46318.3|46278.3|46478.4|46438.4|46318.3|46278.3|145
1610543400000|2021-01-13 13:10:00|46303.4|46263.4|46328.3|46288.3|46368.3|46328.3|46298.4|46258.4|72
1610543700000|2021-01-13 13:15:00|46328.2|46288.2|46303.2|46263.2|46383.3|46343.3|46293.3|46253.3|63
1610544000000|2021-01-13 13:20:00|46298.3|46258.3|46383.7|46343.7|46393.6|46353.6|46288.2|46248.2|55
1610544300000|2021-01-13 13:25:00|46373.8|46333.8|46408.5|46368.5|46408.5|46368.5|46363.7|46323.7|31
1610544600000|2021-01-13 13:30:00|46413.4|46373.4|46408.1|46368.1|46423.1|46383.1|46388.1|46348.1|53
1610544900000|2021-01-13 13:35:00|46403.1|46363.1|46398.1|46358.1|46433|46393|46373.1|46333.1|49
1610545200000|2021-01-13 13:40:00|46388.1|46348.1|46328|46288|46388.1|46348.1|46308|46268|145
1610548200000|2021-01-13 14:30:00|46307.7|46267.7|46042.7|46002.7|46372.6|46332.6|45997.7|45957.7|1291
1610548500000|2021-01-13 14:35:00|46037.7|45997.7|46062.2|46022.2|46062.2|46022.2|45872.6|45832.6|1082
1610548800000|2021-01-13 14:40:00|46067.3|46027.3|45978|45938|46082.5|46042.5|45952.7|45912.7|720
1610549100000|2021-01-13 14:45:00|45982.9|45942.9|45957.9|45917.9|46092.4|46052.4|45923.1|45883.1|630
1610549400000|2021-01-13 14:50:00|45962.8|45922.8|45997.3|45957.3|46027.2|45987.2|45898|45858|593
1610549700000|2021-01-13 14:55:00|45992.4|45952.4|46017.3|45977.3|46077.1|46037.1|45982.4|45942.4|372
1610550000000|2021-01-13 15:00:00|46022.2|45982.2|45912.8|45872.8|46042.1|46002.1|45912.8|45872.8|269
1610550300000|2021-01-13 15:05:00|45912.9|45872.9|45997.1|45957.1|46002.1|45962.1|45852.7|45812.7|437
1610550600000|2021-01-13 15:10:00|45987.2|45947.2|46006.8|45966.8|46052.1|46012.1|45972.1|45932.1|403
1610550900000|2021-01-13 15:15:00|46006.9|45966.9|46001.8|45961.8|46061.8|46021.8|45976.9|45936.9|265
1610551200000|2021-01-13 15:20:00|45991.8|45951.8|46021.1|45981.1|46041.1|46001.1|45971.9|45931.9|232
1610551500000|2021-01-13 15:25:00|46021.2|45981.2|45981.1|45941.1|46031.1|45991.1|45971.2|45931.2|211
1610551800000|2021-01-13 15:30:00|45971.2|45931.2|45956.2|45916.2|46031|45991|45951.2|45911.2|455
1610552100000|2021-01-13 15:35:00|45961.2|45921.2|46010.6|45970.6|46010.6|45970.6|45911.2|45871.2|367
1610552400000|2021-01-13 15:40:00|45995.7|45955.7|45985.7|45945.7|46010.7|45970.7|45970.8|45930.8|285
1610552700000|2021-01-13 15:45:00|45990.7|45950.7|45990.6|45950.6|46005.6|45965.6|45960.8|45920.8|252
1610553000000|2021-01-13 15:50:00|45990.7|45950.7|46040.3|46000.3|46060.2|46020.2|45960.7|45920.7|296
1610553300000|2021-01-13 15:55:00|46045.3|46005.3|46010.4|45970.4|46050.2|46010.2|45990.5|45950.5|180
1610553600000|2021-01-13 16:00:00|46050.4|45930.4|45985.5|45945.5|46050.4|45970.4|45970.5|45930.4|24623
1610553900000|2021-01-13 16:05:00|45980.5|45940.5|45940.6|45900.6|46010.3|45970.3|45925.8|45885.8|171
1610554200000|2021-01-13 16:10:00|45935.7|45895.7|45925.4|45885.4|45960.2|45920.2|45860.7|45820.7|331
1610554500000|2021-01-13 16:15:00|45920.4|45880.4|45900.4|45860.4|45970.1|45930.1|45890.5|45850.5|185
1610554800000|2021-01-13 16:20:00|45890.5|45850.5|45920.3|45880.3|45950.1|45910.1|45885.5|45845.5|144
1610555100000|2021-01-13 16:25:00|45915.3|45875.3|45825.7|45785.7|45915.3|45875.3|45810.8|45770.8|312
1610555400000|2021-01-13 16:30:00|45830.7|45790.7|45820.6|45780.6|45860.5|45820.5|45800.8|45760.8|252
1610555700000|2021-01-13 16:35:00|45815.7|45775.7|45804.9|45764.9|45820.6|45780.6|45719.9|45679.9|383
1610556000000|2021-01-13 16:40:00|45799.9|45759.9|45684.9|45644.9|45799.9|45759.9|45669.9|45629.9|286
1610556300000|2021-01-13 16:45:00|45684.8|45644.8|45739.8|45699.8|45749.8|45709.8|45674.8|45634.8|238
1610556600000|2021-01-13 16:50:00|45729.8|45689.8|45775|45735|45805.6|45765.6|45659.8|45619.8|816
1610556900000|2021-01-13 16:55:00|45770|45730|45715.1|45675.1|45804.9|45764.9|45695|45655|589
1610557200000|2021-01-13 17:00:00|45720|45680|45854.8|45814.8|45859.8|45819.8|45650.4|45610.4|272
1610557500000|2021-01-13 17:05:00|45849.8|45809.8|45875.1|45835.1|45900|45860|45829.8|45789.8|313
1610557800000|2021-01-13 17:10:00|45870.1|45830.1|45880|45840|45909.9|45869.9|45845.2|45805.2|364
1610558100000|2021-01-13 17:15:00|45875|45835|45810.2|45770.2|45875|45835|45770.5|45730.5|560
1610558400000|2021-01-13 17:20:00|45800.3|45760.3|45770.4|45730.4|45820.2|45780.2|45740.5|45700.5|215
1610558700000|2021-01-13 17:25:00|45775.4|45735.4|45790.4|45750.4|45820.5|45780.5|45745.5|45705.5|349
1610559000000|2021-01-13 17:30:00|45795.4|45755.4|45780.3|45740.3|45840.4|45800.4|45760.4|45720.4|502
1610559300000|2021-01-13 17:35:00|45800.2|45760.2|45790.2|45750.2|45820.1|45780.1|45780.3|45740.3|179
1610559600000|2021-01-13 17:40:00|45800.2|45760.2|45735.4|45695.4|45810.2|45770.2|45715.5|45675.5|180
1610559900000|2021-01-13 17:45:00|45740.4|45700.4|45730.4|45690.4|45770.2|45730.2|45715.5|45675.5|410
1610560200000|2021-01-13 17:50:00|45740.3|45700.3|45839.8|45799.8|45839.8|45799.8|45730.3|45690.3|216
1610560500000|2021-01-13 17:55:00|45829.9|45789.9|45839.8|45799.8|45849.8|45809.8|45809.9|45769.9|204
1610560800000|2021-01-13 18:00:00|45834.8|45794.8|45849.7|45809.7|45849.7|45809.7|45819.8|45779.8|76
1610561100000|2021-01-13 18:05:00|45854.6|45814.6|45834.7|45794.7|45884.5|45844.5|45824.7|45784.7|359
1610561400000|2021-01-13 18:10:00|45839.6|45799.6|45859.5|45819.5|45879.4|45839.4|45829.7|45789.7|178
1610561700000|2021-01-13 18:15:00|45854.5|45814.5|45814.7|45774.7|45859.4|45819.4|45799.8|45759.8|207
1610562000000|2021-01-13 18:20:00|45819.7|45779.7|45839.4|45799.4|45839.4|45799.4|45809.5|45769.5|210
1610562300000|2021-01-13 18:25:00|45829.4|45789.4|45919|45879|45919|45879|45829.4|45789.4|258
1610562600000|2021-01-13 18:30:00|45909.1|45869.1|45869.3|45829.3|45914.1|45874.1|45859.3|45819.3|258
1610562900000|2021-01-13 18:35:00|45864.3|45824.3|45839.3|45799.3|45869.3|45829.3|45829.3|45789.3|294
1610563200000|2021-01-13 18:40:00|45844.3|45804.3|45793.4|45753.4|45859.2|45819.2|45778.5|45738.5|242
1610563500000|2021-01-13 18:45:00|45798.4|45758.4|45808.9|45768.9|45819.1|45779.1|45789|45749|431
1610563800000|2021-01-13 18:50:00|45804|45764|45737.4|45697.4|45808.9|45768.9|45727.4|45687.4|287
1610564100000|2021-01-13 18:55:00|45732.4|45692.4|45732.4|45692.4|45777.3|45737.3|45732.4|45692.4|248
1610564400000|2021-01-13 19:00:00|45737.3|45697.3|45752.3|45712.3|45792.3|45752.3|45717.4|45677.4|472
1610564700000|2021-01-13 19:05:00|45757.2|45717.2|45732.1|45692.1|45757.3|45717.3|45697.3|45657.3|600
1610565000000|2021-01-13 19:10:00|45737.1|45697.1|45712.1|45672.1|45767|45727|45672.3|45632.3|2046
1610565300000|2021-01-13 19:15:00|45717.1|45677.1|45751.9|45711.9|45802|45762|45712.1|45672.1|433
1610586000000|2021-01-14 01:00:00|45859.7|45819.7|45799.7|45759.7|45859.7|45819.7|45774.7|45734.7|251
1610586300000|2021-01-14 01:05:00|45794.7|45754.7|45869.7|45829.7|45889.7|45849.7|45779.7|45739.7|97
1610586600000|2021-01-14 01:10:00|45864.7|45824.7|45839.7|45799.7|45874.7|45834.7|45809.7|45769.7|37
1610586900000|2021-01-14 01:15:00|45844.7|45804.7|45844.6|45804.6|45869.6|45829.6|45829.6|45789.6|51
1610587200000|2021-01-14 01:20:00|45839.6|45799.6|45829.6|45789.6|45844.6|45804.6|45819.6|45779.6|14
1610587500000|2021-01-14 01:25:00|45824.6|45784.6|45829.6|45789.6|45829.6|45789.6|45814.6|45774.6|11
1610587800000|2021-01-14 01:30:00|45824.6|45784.6|45849.6|45809.6|45859.6|45819.6|45819.6|45779.6|25
1610588100000|2021-01-14 01:35:00|45844.6|45804.6|45834.5|45794.5|45864.6|45824.6|45834.5|45794.5|14
1610588400000|2021-01-14 01:40:00|45839.5|45799.5|45804.5|45764.5|45839.5|45799.5|45789.5|45749.5|31
1610588700000|2021-01-14 01:45:00|45799.5|45759.5|45809.5|45769.5|45819.5|45779.5|45799.5|45759.5|10
1610589000000|2021-01-14 01:50:00|45814.5|45774.5|45799.5|45759.5|45819.5|45779.5|45799.5|45759.5|17
1610589300000|2021-01-14 01:55:00|45804.5|45764.5|45799.4|45759.4|45814.5|45774.5|45794.5|45754.5|16
1610589600000|2021-01-14 02:00:00|45794.5|45754.5|45789.4|45749.4|45799.4|45759.4|45774.4|45734.4|13
1610589900000|2021-01-14 02:05:00|45784.4|45744.4|45784.4|45744.4|45794.4|45754.4|45774.4|45734.4|12
1610590200000|2021-01-14 02:10:00|45779.4|45739.4|45734.4|45694.4|45784.4|45744.4|45734.4|45694.4|28
1610590500000|2021-01-14 02:15:00|45739.4|45699.4|45744.4|45704.4|45744.4|45704.4|45734.4|45694.4|13
1610590800000|2021-01-14 02:20:00|45749.4|45709.4|45734.4|45694.4|45759.4|45719.4|45734.4|45694.4|15
1610591100000|2021-01-14 02:25:00|45739.4|45699.4|45739.3|45699.3|45749.3|45709.3|45734.4|45694.4|12
1610591400000|2021-01-14 02:30:00|45744.3|45704.3|45759.3|45719.3|45764.3|45724.3|45734.3|45694.3|40
1610591700000|2021-01-14 02:35:00|45754.3|45714.3|45779.3|45739.3|45784.3|45744.3|45749.3|45709.3|24
1610592000000|2021-01-14 02:40:00|45784.3|45744.3|45769.3|45729.3|45784.3|45744.3|45759.3|45719.3|12
1610592300000|2021-01-14 02:45:00|45774.3|45734.3|45769.2|45729.2|45779.3|45739.3|45764.2|45724.2|13
1610592600000|2021-01-14 02:50:00|45764.2|45724.2|45789.2|45749.2|45789.2|45749.2|45764.2|45724.2|8
1610592900000|2021-01-14 02:55:00|45784.2|45744.2|45799.2|45759.2|45799.2|45759.2|45784.2|45744.2|14
1610593200000|2021-01-14 03:00:00|45794.2|45754.2|45809.1|45769.1|45814.1|45774.1|45784.2|45744.2|17
1610593500000|2021-01-14 03:05:00|45794.2|45754.2|45784.1|45744.1|45804.1|45764.1|45774.1|45734.1|153
1610593800000|2021-01-14 03:10:00|45789.1|45749.1|45784.1|45744.1|45794.1|45754.1|45784.1|45744.1|10
1610594100000|2021-01-14 03:15:00|45789.1|45749.1|45759.1|45719.1|45794.1|45754.1|45754.1|45714.1|34
1610594400000|2021-01-14 03:20:00|45764.1|45724.1|45779|45739|45779.1|45739.1|45759.1|45719.1|5
1610594700000|2021-01-14 03:25:00|45784|45744|45799|45759|45799|45759|45779|45739|9
1610595000000|2021-01-14 03:30:00|45804|45764|45799|45759|45804|45764|45794|45754|16
1610595300000|2021-01-14 03:35:00|45804|45764|45799|45759|45804|45764|45794|45754|13
1610595600000|2021-01-14 03:40:00|45794|45754|45799|45759|45804|45764|45794|45754|1
1610595900000|2021-01-14 03:45:00|45798.9|45758.9|45798.9|45758.9|45803.9|45763.9|45793.9|45753.9|6
1610596200000|2021-01-14 03:50:00|45793.9|45753.9|45798.9|45758.9|45798.9|45758.9|45783.9|45743.9|20
1610596500000|2021-01-14 03:55:00|45813.9|45773.9|45813.9|45773.9|45813.9|45773.9|45808.9|45768.9|32
1610596800000|2021-01-14 04:00:00|45808.9|45768.9|45808.9|45768.9|45813.9|45773.9|45808.8|45768.8|1
1610597100000|2021-01-14 04:05:00|45808.8|45768.8|45808.8|45768.8|45813.8|45773.8|45808.8|45768.8|3
1610597400000|2021-01-14 04:10:00|45813.8|45773.8|45833.8|45793.8|45833.8|45793.8|45808.8|45768.8|36
1610597700000|2021-01-14 04:15:00|45828.8|45788.8|45823.8|45783.8|45833.8|45793.8|45808.8|45768.8|60
1610598000000|2021-01-14 04:20:00|45828.8|45788.8|45828.7|45788.7|45843.7|45803.7|45828.7|45788.7|19
1610598300000|2021-01-14 04:25:00|45833.7|45793.7|45833.7|45793.7|45833.7|45793.7|45828.7|45788.7|0
1610598600000|2021-01-14 04:30:00|45838.7|45798.7|45838.7|45798.7|45838.7|45798.7|45833.7|45793.7|2
1610598900000|2021-01-14 04:35:00|45838.6|45798.6|45838.6|45798.6|45838.6|45798.6|45838.6|45798.6|1
1610599200000|2021-01-14 04:40:00|45833.6|45793.6|45838.6|45798.6|45838.6|45798.6|45833.6|45793.6|1
1610599500000|2021-01-14 04:45:00|45833.6|45793.6|45848.6|45808.6|45853.6|45813.6|45828.6|45788.6|8
1610599800000|2021-01-14 04:50:00|45853.6|45813.6|45858.6|45818.6|45863.6|45823.6|45853.6|45813.6|3
1610600100000|2021-01-14 04:55:00|45863.6|45823.6|45853.6|45813.6|45868.6|45828.6|45853.6|45813.6|9
1610600400000|2021-01-14 05:00:00|45858.5|45818.5|45858.6|45818.6|45878.6|45838.6|45853.6|45813.6|39
1610600700000|2021-01-14 05:05:00|45863.6|45823.6|45853.5|45813.5|45863.6|45823.6|45853.5|45813.5|6
1610601300000|2021-01-14 05:15:00|45843.5|45803.5|45828.5|45788.5|45843.5|45803.5|45828.5|45788.5|9
1610601600000|2021-01-14 05:20:00|45823.5|45783.5|45828.5|45788.5|45833.5|45793.5|45823.5|45783.5|4
1610601900000|2021-01-14 05:25:00|45833.4|45793.4|45848.4|45808.4|45858.4|45818.4|45828.5|45788.5|4
1610602200000|2021-01-14 05:30:00|45838.5|45798.5|45848.4|45808.4|45858.4|45818.4|45838.4|45798.4|6
1610602500000|2021-01-14 05:35:00|45853.4|45813.4|45868.4|45828.4|45878.4|45838.4|45848.4|45808.4|18
1610602800000|2021-01-14 05:40:00|45863.4|45823.4|45858.3|45818.3|45868.4|45828.4|45858.3|45818.3|1
1610603100000|2021-01-14 05:45:00|45853.3|45813.3|45893.3|45853.3|45908.3|45868.3|45853.3|45813.3|8
1610603400000|2021-01-14 05:50:00|45898.3|45858.3|45908.4|45868.4|45913.3|45873.3|45883.3|45843.3|22
1610603700000|2021-01-14 05:55:00|45908.3|45868.3|45923.3|45883.3|45938.3|45898.3|45893.4|45853.4|60
1610604000000|2021-01-14 06:00:00|45918.3|45878.3|45948.2|45908.2|45948.3|45908.3|45893.4|45853.4|53
1610604300000|2021-01-14 06:05:00|45948.3|45908.3|45933.2|45893.2|45953.2|45913.2|45933.2|45893.2|28
1610604600000|2021-01-14 06:10:00|45938.2|45898.2|45913.2|45873.2|45943.2|45903.2|45903.3|45863.3|16
1610604900000|2021-01-14 06:15:00|45918.2|45878.2|45908.2|45868.2|45918.2|45878.2|45898.2|45858.2|9
1610605200000|2021-01-14 06:20:00|45913.2|45873.2|45923.2|45883.2|45933.2|45893.2|45893.2|45853.2|125
1610605500000|2021-01-14 06:25:00|45928.2|45888.2|45918.2|45878.2|45963.2|45923.2|45913.2|45873.2|36
1610605800000|2021-01-14 06:30:00|45928.2|45888.2|45968.1|45928.1|45988.1|45948.1|45928.2|45888.2|15
1610606100000|2021-01-14 06:35:00|45958.2|45918.2|46028.2|45988.2|46028.2|45988.2|45958.2|45918.2|17
1610606400000|2021-01-14 06:40:00|46033.2|45993.2|45978.2|45938.2|46033.2|45993.2|45973.2|45933.2|34
1610606700000|2021-01-14 06:45:00|45973.2|45933.2|45948.2|45908.2|45988.2|45948.2|45918.2|45878.2|37
1610607000000|2021-01-14 06:50:00|45943.2|45903.2|45933.2|45893.2|45943.2|45903.2|45908.2|45868.2|50
1610607300000|2021-01-14 06:55:00|45938.2|45898.2|45948.2|45908.2|45953.2|45913.2|45938.2|45898.2|28
1610607600000|2021-01-14 07:00:00|45948.1|45908.1|45918.1|45878.1|45948.2|45908.2|45913.1|45873.1|15
1610607900000|2021-01-14 07:05:00|45923.1|45883.1|45918.1|45878.1|45938.1|45898.1|45913.1|45873.1|16
1610608200000|2021-01-14 07:10:00|45913.1|45873.1|45878.1|45838.1|45913.1|45873.1|45878.1|45838.1|21
1610608500000|2021-01-14 07:15:00|45883.1|45843.1|45903|45863|45908.1|45868.1|45868.1|45828.1|24
1610608800000|2021-01-14 07:20:00|45893|45853|45908|45868|45913|45873|45883|45843|26
1610609100000|2021-01-14 07:25:00|45903|45863|45953|45913|45953.1|45913.1|45903|45863|31
1610609400000|2021-01-14 07:30:00|45948.1|45908.1|45988|45948|45993.1|45953.1|45948|45908|38
1610609700000|2021-01-14 07:35:00|45988.1|45948.1|46008|45968|46013|45973|45978|45938|22
1610610000000|2021-01-14 07:40:00|46003|45963|45998|45958|46013|45973|45983|45943|13
1610610300000|2021-01-14 07:45:00|45993|45953|46008|45968|46018|45978|45993|45953|18
1610610600000|2021-01-14 07:50:00|46003|45963|46028|45988|46028|45988|46003|45963|10
1610610900000|2021-01-14 07:55:00|46023|45983|46073|46033|46103|46063|46023|45983|39
1610611200000|2021-01-14 08:00:00|46068|46028|46107.9|46067.9|46137.9|46097.9|46062.9|46022.9|67
1610611500000|2021-01-14 08:05:00|46097.9|46057.9|46117.9|46077.9|46117.9|46077.9|46077.9|46037.9|17
1610611800000|2021-01-14 08:10:00|46112.9|46072.9|46117.8|46077.8|46127.8|46087.8|46112.8|46072.8|35
1610612100000|2021-01-14 08:15:00|46112.8|46072.8|46067.8|46027.8|46122.7|46082.7|46057.8|46017.8|39
1610612400000|2021-01-14 08:20:00|46062.8|46022.8|46077.7|46037.7|46077.7|46037.7|46057.7|46017.7|21
1610612700000|2021-01-14 08:25:00|46082.7|46042.7|46147.6|46107.6|46147.6|46107.6|46072.7|46032.7|39
1610613000000|2021-01-14 08:30:00|46142.7|46102.7|46107.7|46067.7|46142.7|46102.7|46092.7|46052.7|23
1610613300000|2021-01-14 08:35:00|46107.6|46067.6|46067.6|46027.6|46107.6|46067.6|46057.6|46017.6|13
1610613600000|2021-01-14 08:40:00|46072.6|46032.6|46107.6|46067.6|46112.6|46072.6|46067.7|46027.7|17
1610613900000|2021-01-14 08:45:00|46112.6|46072.6|46147.4|46107.4|46147.5|46107.5|46102.6|46062.6|40
1610614200000|2021-01-14 08:50:00|46152.4|46112.4|46202.4|46162.4|46222.4|46182.4|46147.4|46107.4|94
1610614500000|2021-01-14 08:55:00|46212.4|46172.4|46172.3|46132.3|46212.4|46172.4|46142.4|46102.4|21
1610614800000|2021-01-14 09:00:00|46177.3|46137.3|46157.2|46117.2|46192.4|46152.4|46147.3|46107.3|23
1610615100000|2021-01-14 09:05:00|46162.2|46122.2|46132.2|46092.2|46177.2|46137.2|46117.2|46077.2|19
1610615400000|2021-01-14 09:10:00|46132.3|46092.3|46157.2|46117.2|46157.2|46117.2|46097.2|46057.2|53
1610615700000|2021-01-14 09:15:00|46147.2|46107.2|46207.2|46167.2|46212.3|46172.3|46142.2|46102.2|21
1610616000000|2021-01-14 09:20:00|46197.3|46157.3|46202.3|46162.3|46257.3|46217.3|46197.3|46157.3|47
1610616300000|2021-01-14 09:25:00|46222.3|46182.3|46247.2|46207.2|46257.3|46217.3|46222.2|46182.2|55
1610616600000|2021-01-14 09:30:00|46242.2|46202.2|46237.2|46197.2|46247.2|46207.2|46182.2|46142.2|11
1610616900000|2021-01-14 09:35:00|46237.1|46197.1|46257|46217|46262.1|46222.1|46222.2|46182.2|21
1610617200000|2021-01-14 09:40:00|46257.1|46217.1|46247|46207|46262.1|46222.1|46232|46192|20
1610617500000|2021-01-14 09:45:00|46252.1|46212.1|46292|46252|46297|46257|46247.1|46207.1|40
1610617800000|2021-01-14 09:50:00|46302|46262|46357|46317|46357|46317|46282|46242|50
1610618100000|2021-01-14 09:55:00|46372|46332|46326.9|46286.9|46376.9|46336.9|46321.9|46281.9|60
1610618400000|2021-01-14 10:00:00|46322|46282|46287|46247|46341.9|46301.9|46282|46242|32
1610618700000|2021-01-14 10:05:00|46302|46262|46267|46227|46302|46262|46252|46212|35
1610619000000|2021-01-14 10:10:00|46272|46232|46317|46277|46322|46282|46267|46227|15
1610619300000|2021-01-14 10:15:00|46312|46272|46337|46297|46341.9|46301.9|46297|46257|23
1610619600000|2021-01-14 10:20:00|46342|46302|46297|46257|46346.9|46306.9|46292.1|46252.1|21
1610619900000|2021-01-14 10:25:00|46292.1|46252.1|46302.1|46262.1|46317|46277|46262.1|46222.1|22
1610620200000|2021-01-14 10:30:00|46297.2|46257.2|46416.9|46376.9|46417|46377|46292.2|46252.2|24
1610620500000|2021-01-14 10:35:00|46412|46372|46342|46302|46431.9|46391.9|46327.1|46287.1|76
1610620800000|2021-01-14 10:40:00|46332|46292|46356.9|46316.9|46356.9|46316.9|46321.9|46281.9|15
1610621100000|2021-01-14 10:45:00|46361.9|46321.9|46351.9|46311.9|46381.9|46341.9|46341.9|46301.9|17
1610621400000|2021-01-14 10:50:00|46347|46307|46351.9|46311.9|46361.9|46321.9|46341.9|46301.9|6
1610621700000|2021-01-14 10:55:00|46346.9|46306.9|46321.9|46281.9|46356.9|46316.9|46321.9|46281.9|59
1610622000000|2021-01-14 11:00:00|46316.9|46276.9|46296.8|46256.8|46316.9|46276.9|46261.9|46221.9|63
1610622300000|2021-01-14 11:05:00|46301.8|46261.8|46301.8|46261.8|46306.8|46266.8|46281.8|46241.8|5
1610622600000|2021-01-14 11:10:00|46306.8|46266.8|46291.8|46251.8|46331.8|46291.8|46291.8|46251.8|21
1610622900000|2021-01-14 11:15:00|46296.8|46256.8|46311.7|46271.7|46346.7|46306.7|46296.8|46256.8|31
1610623200000|2021-01-14 11:20:00|46316.7|46276.7|46286.7|46246.7|46326.7|46286.7|46266.7|46226.7|18
1610623500000|2021-01-14 11:25:00|46281.7|46241.7|46186.6|46146.6|46281.7|46241.7|46176.6|46136.6|53
1610623800000|2021-01-14 11:30:00|46176.6|46136.6|46151.3|46111.3|46186.6|46146.6|46126.4|46086.4|57
1610624100000|2021-01-14 11:35:00|46161.3|46121.3|46221.2|46181.2|46236.1|46196.1|46141.3|46101.3|54
1610624400000|2021-01-14 11:40:00|46206.2|46166.2|46151.2|46111.2|46206.2|46166.2|46141.2|46101.2|18
1610624700000|2021-01-14 11:45:00|46156.2|46116.2|46081.3|46041.3|46171.2|46131.2|46081.3|46041.3|43
1610625000000|2021-01-14 11:50:00|46086.3|46046.3|46151.4|46111.4|46176.4|46136.4|46081.3|46041.3|26
1610625300000|2021-01-14 11:55:00|46151.3|46111.3|46211.3|46171.3|46221.2|46181.2|46146.3|46106.3|14
1610625600000|2021-01-14 12:00:00|46216.3|46176.3|46186.3|46146.3|46231.3|46191.3|46181.3|46141.3|22
1610625900000|2021-01-14 12:05:00|46181.4|46141.4|46271.3|46231.3|46291.3|46251.3|46176.3|46136.3|79
1610626200000|2021-01-14 12:10:00|46271.2|46231.2|46276.1|46236.1|46311|46271|46271.1|46231.1|49
1610626500000|2021-01-14 12:15:00|46256.1|46216.1|46326|46286|46340.9|46300.9|46256|46216|66
1610626800000|2021-01-14 12:20:00|46325.9|46285.9|46321.1|46281.1|46336.1|46296.1|46291.1|46251.1|76
1610627100000|2021-01-14 12:25:00|46321|46281|46286|46246|46326|46286|46281|46241|61
1610627400000|2021-01-14 12:30:00|46281.1|46241.1|46276|46236|46296|46256|46236|46196|28
1610627700000|2021-01-14 12:35:00|46271|46231|46176|46136|46281|46241|46156.1|46116.1|54
1610628000000|2021-01-14 12:40:00|46171.1|46131.1|46166.1|46126.1|46206|46166|46126|46086|68
1610628300000|2021-01-14 12:45:00|46171|46131|46136.1|46096.1|46196.2|46156.2|46126.2|46086.2|41
1610628600000|2021-01-14 12:50:00|46141.1|46101.1|46186.1|46146.1|46186.1|46146.1|46131.2|46091.2|67
1610628900000|2021-01-14 12:55:00|46181|46141|46156.1|46116.1|46191.1|46151.1|46146.1|46106.1|30
1610629200000|2021-01-14 13:00:00|46166.1|46126.1|46036.1|45996.1|46166.1|46126.1|46031.1|45991.1|47
1610629500000|2021-01-14 13:05:00|46031.1|45991.1|45976|45936|46056|46016|45951|45911|81
1610629800000|2021-01-14 13:10:00|45981|45941|46036.2|45996.2|46041.2|46001.2|45946.2|45906.2|67
1610630100000|2021-01-14 13:15:00|46031.2|45991.2|46116.1|46076.1|46121|46081|46006.2|45966.2|103
1610630400000|2021-01-14 13:20:00|46116|46076|46126|46086|46151|46111|46076.1|46036.1|51
1610630700000|2021-01-14 13:25:00|46131|46091|46116.1|46076.1|46181|46141|46101.2|46061.2|154
1610631000000|2021-01-14 13:30:00|46116|46076|46240.8|46200.8|46240.8|46200.8|46086.1|46046.1|184
1610631300000|2021-01-14 13:35:00|46240.7|46200.7|46165.8|46125.8|46250.7|46210.7|46165.8|46125.8|45
1610631600000|2021-01-14 13:40:00|46170.8|46130.8|46145.7|46105.7|46175.8|46135.8|46080.8|46040.8|97
1610634600000|2021-01-14 14:30:00|46195.4|46155.4|46026|45986|46210.3|46170.3|45781.4|45741.4|1583
1610634900000|2021-01-14 14:35:00|45996.1|45956.1|45975.9|45935.9|46011|45971|45901.4|45861.4|464
1610635200000|2021-01-14 14:40:00|45980.9|45940.9|45905.7|45865.7|46015.8|45975.8|45860.7|45820.7|534
1610635500000|2021-01-14 14:45:00|45900.7|45860.7|45955.9|45915.9|45970.6|45930.6|45860.6|45820.6|409
1610635800000|2021-01-14 14:50:00|45950.9|45910.9|45966|45926|45990.8|45950.8|45906.1|45866.1|235
1610636100000|2021-01-14 14:55:00|45961|45921|45905.9|45865.9|45976|45936|45866.1|45826.1|303
1610636400000|2021-01-14 15:00:00|45910.9|45870.9|45880.9|45840.9|45930.8|45890.8|45836|45796|266
1610636700000|2021-01-14 15:05:00|45871|45831|45905.8|45865.8|45915.9|45875.9|45851|45811|139
1610637000000|2021-01-14 15:10:00|45915.7|45875.7|45980.7|45940.7|45990.7|45950.7|45900.7|45860.7|214
1610637300000|2021-01-14 15:15:00|45985.7|45945.7|46030.6|45990.6|46055.5|46015.5|45960.8|45920.8|330
1610637600000|2021-01-14 15:20:00|46020.7|45980.7|45960.5|45920.5|46070.5|46030.5|45960.4|45920.4|253
1610637900000|2021-01-14 15:25:00|45960.4|45920.4|45995.4|45955.4|46040.4|46000.4|45960.4|45920.4|329
1610638200000|2021-01-14 15:30:00|45995.5|45955.5|46010.5|45970.5|46060.5|46020.5|45990.4|45950.4|254
1610638500000|2021-01-14 15:35:00|46020.4|45980.4|46030.1|45990.1|46125.1|46085.1|46020.4|45980.4|437
1610638800000|2021-01-14 15:40:00|46035.1|45995.1|46110.1|46070.1|46120.2|46080.2|46030.1|45990.1|521
1610639100000|2021-01-14 15:45:00|46105.2|46065.2|46135.1|46095.1|46155|46115|46075.2|46035.2|575
1610639400000|2021-01-14 15:50:00|46140|46100|46205|46165|46219.9|46179.9|46105.2|46065.2|352
1610639700000|2021-01-14 15:55:00|46200.1|46160.1|46290|46250|46290|46250|46149.9|46109.9|871
1610640000000|2021-01-14 16:00:00|46285|46245|46354.9|46314.9|46380|46340|46250.1|46210.1|498
1610640300000|2021-01-14 16:05:00|46359.9|46319.9|46364.9|46324.9|46380|46340|46334.9|46294.9|320
1610640600000|2021-01-14 16:10:00|46359.9|46319.9|46315|46275|46389.9|46349.9|46310|46270|279
1610640900000|2021-01-14 16:15:00|46310|46270|46309.8|46269.8|46329.9|46289.9|46264.8|46224.8|258
1610641200000|2021-01-14 16:20:00|46314.8|46274.8|46329.8|46289.8|46329.8|46289.8|46264.8|46224.8|466
1610641500000|2021-01-14 16:25:00|46329.7|46289.7|46394.6|46354.6|46409.6|46369.6|46329.7|46289.7|276
1610641800000|2021-01-14 16:30:00|46404.5|46364.5|46379.4|46339.4|46419.3|46379.3|46369.5|46329.5|356
1610642100000|2021-01-14 16:35:00|46394.4|46354.4|46394.5|46354.5|46444.3|46404.3|46374.4|46334.4|168
1610642400000|2021-01-14 16:40:00|46394.4|46354.4|46404.5|46364.5|46449.2|46409.2|46389.4|46349.4|278
1610642700000|2021-01-14 16:45:00|46399.5|46359.5|46434.2|46394.2|46449.2|46409.2|46399.5|46359.5|287
1610643000000|2021-01-14 16:50:00|46429.2|46389.2|46518.9|46478.9|46529|46489|46429.2|46389.2|228
1610643300000|2021-01-14 16:55:00|46528.8|46488.8|46498.8|46458.8|46563.6|46523.6|46469|46429|322
1610643600000|2021-01-14 17:00:00|46488.8|46448.8|46438.9|46398.9|46498.8|46458.8|46409|46369|461
1610643900000|2021-01-14 17:05:00|46434|46394|46389.3|46349.3|46483.9|46443.9|46389.2|46349.2|758
1610644200000|2021-01-14 17:10:00|46394.2|46354.2|46369.3|46329.3|46449.2|46409.2|46369.3|46329.3|388
1610644500000|2021-01-14 17:15:00|46379.3|46339.3|46394.3|46354.3|46434.2|46394.2|46369.3|46329.3|136
1610644800000|2021-01-14 17:20:00|46389.3|46349.3|46389.3|46349.3|46434.1|46394.1|46359.4|46319.4|334
1610645100000|2021-01-14 17:25:00|46394.2|46354.2|46449.1|46409.1|46449.1|46409.1|46369.1|46329.1|127
1610645400000|2021-01-14 17:30:00|46454.1|46414.1|46534|46494|46584|46544|46454.1|46414.1|231
1610645700000|2021-01-14 17:35:00|46529|46489|46549.2|46509.2|46563.9|46523.9|46479.1|46439.1|228
1610646000000|2021-01-14 17:40:00|46549.1|46509.1|46584.2|46544.2|46604.1|46564.1|46549.1|46509.1|227
1610646300000|2021-01-14 17:45:00|46589.2|46549.2|46558.9|46518.9|46599.1|46559.1|46519.3|46479.3|707
1610646600000|2021-01-14 17:50:00|46559|46519|46533.9|46493.9|46583.9|46543.9|46513.9|46473.9|141
1610646900000|2021-01-14 17:55:00|46534|46494|46534|46494|46549|46509|46489|46449|240
1610647200000|2021-01-14 18:00:00|46538.9|46498.9|46523.9|46483.9|46539|46499|46479.1|46439.1|429
1610647500000|2021-01-14 18:05:00|46528.9|46488.9|46514|46474|46538.9|46498.9|46498.9|46458.9|236
1610647800000|2021-01-14 18:10:00|46518.9|46478.9|46573.8|46533.8|46578.8|46538.8|46509|46469|149
1610648100000|2021-01-14 18:15:00|46568.9|46528.9|46583.8|46543.8|46628.7|46588.7|46548.9|46508.9|155
1610648400000|2021-01-14 18:20:00|46578.9|46538.9|46569.2|46529.2|46609|46569|46554.2|46514.2|240
1610648700000|2021-01-14 18:25:00|46569.1|46529.1|46519.3|46479.3|46589.1|46549.1|46504.4|46464.4|360
1610649000000|2021-01-14 18:30:00|46529.2|46489.2|46499.4|46459.4|46549.3|46509.3|46499.4|46459.4|239
1610649300000|2021-01-14 18:35:00|46504.4|46464.4|46518.8|46478.8|46538.7|46498.7|46464.4|46424.4|388
1610649600000|2021-01-14 18:40:00|46523.8|46483.8|46518.6|46478.6|46538.6|46498.6|46518.6|46478.6|344
1610649900000|2021-01-14 18:45:00|46519|46479|46529.1|46489.1|46544|46504|46518.8|46478.8|229
1610650200000|2021-01-14 18:50:00|46529|46489|46568.9|46528.9|46638.6|46598.6|46529|46489|446
1610650500000|2021-01-14 18:55:00|46573.8|46533.8|46554|46514|46583.8|46543.8|46513.9|46473.9|167
1610650800000|2021-01-14 19:00:00|46549.1|46509.1|46528.7|46488.7|46588.8|46548.8|46518.7|46478.7|282
1610651100000|2021-01-14 19:05:00|46528.8|46488.8|46423.6|46383.6|46538.7|46498.7|46408.9|46368.9|574
1610651400000|2021-01-14 19:10:00|46428.6|46388.6|46458|46418|46548.1|46508.1|46428.6|46388.6|1625
1610651700000|2021-01-14 19:15:00|46467.8|46427.8|46517.8|46477.8|46527.9|46487.9|46447.9|46407.9|693
1610672400000|2021-01-15 01:00:00|46615.7|46575.7|46670.7|46630.7|46735.5|46695.5|46595.8|46555.8|233
1610672700000|2021-01-15 01:05:00|46645.8|46605.8|46680.3|46640.3|46690.3|46650.3|46620.6|46580.6|120
1610673000000|2021-01-15 01:10:00|46685.3|46645.3|46625.2|46585.2|46725.2|46685.2|46590.6|46550.6|71
1610673300000|2021-01-15 01:15:00|46620.2|46580.2|46605.3|46565.3|46650.3|46610.3|46595.3|46555.3|33
1610673600000|2021-01-15 01:20:00|46605.2|46565.2|46550.3|46510.3|46610.4|46570.4|46540.3|46500.3|56
1610673900000|2021-01-15 01:25:00|46545.4|46505.4|46515.4|46475.4|46555.2|46515.2|46515.4|46475.4|61
1610674200000|2021-01-15 01:30:00|46520.3|46480.3|46550.1|46510.1|46575.2|46535.2|46520.3|46480.3|38
1610674500000|2021-01-15 01:35:00|46545.2|46505.2|46520.1|46480.1|46565.1|46525.1|46515.2|46475.2|20
1610674800000|2021-01-15 01:40:00|46515.2|46475.2|46450.3|46410.3|46525.2|46485.2|46450.3|46410.3|62
1610675100000|2021-01-15 01:45:00|46455.2|46415.2|46500.2|46460.2|46500.2|46460.2|46455.2|46415.2|15
1610675400000|2021-01-15 01:50:00|46495.3|46455.3|46460.2|46420.2|46495.3|46455.3|46420.2|46380.2|29
1610675700000|2021-01-15 01:55:00|46455.2|46415.2|46469.9|46429.9|46500|46460|46455.1|46415.1|7
1610676000000|2021-01-15 02:00:00|46465|46425|46440.1|46400.1|46465|46425|46440.1|46400.1|12
1610676300000|2021-01-15 02:05:00|46440|46400|46405.2|46365.2|46449.9|46409.9|46405.1|46365.1|23
1610676600000|2021-01-15 02:10:00|46410.1|46370.1|46434.9|46394.9|46449.8|46409.8|46405.1|46365.1|33
1610676900000|2021-01-15 02:15:00|46439.8|46399.8|46439.8|46399.8|46444.9|46404.9|46419.8|46379.8|18
1610677200000|2021-01-15 02:20:00|46434.9|46394.9|46444.9|46404.9|46444.9|46404.9|46414.9|46374.9|20
1610677500000|2021-01-15 02:25:00|46439.9|46399.9|46434.9|46394.9|46454.8|46414.8|46434.7|46394.7|24
1610677800000|2021-01-15 02:30:00|46444.7|46404.7|46394.8|46354.8|46449.7|46409.7|46394.8|46354.8|53
1610678100000|2021-01-15 02:35:00|46399.7|46359.7|46374.8|46334.8|46404.8|46364.8|46339.9|46299.9|42
1610678400000|2021-01-15 02:40:00|46379.7|46339.7|46389.7|46349.7|46394.8|46354.8|46354.7|46314.7|38
1610678700000|2021-01-15 02:45:00|46394.7|46354.7|46399.6|46359.6|46404.7|46364.7|46379.6|46339.6|9
1610679000000|2021-01-15 02:50:00|46404.5|46364.5|46419.6|46379.6|46434.7|46394.7|46399.7|46359.7|37
1610679300000|2021-01-15 02:55:00|46419.7|46379.7|46394.6|46354.6|46424.6|46384.6|46384.6|46344.6|22
1610679600000|2021-01-15 03:00:00|46389.7|46349.7|46414.5|46374.5|46424.5|46384.5|46389.6|46349.6|20
1610679900000|2021-01-15 03:05:00|46414.6|46374.6|46384.5|46344.5|46419.5|46379.5|46379.5|46339.5|23
1610680200000|2021-01-15 03:10:00|46384.6|46344.6|46364.5|46324.5|46389.6|46349.6|46354.7|46314.7|18
1610680500000|2021-01-15 03:15:00|46364.6|46324.6|46344.6|46304.6|46374.5|46334.5|46334.6|46294.6|18
1610680800000|2021-01-15 03:20:00|46339.6|46299.6|46349.5|46309.5|46369.4|46329.4|46334.5|46294.5|11
1610681100000|2021-01-15 03:25:00|46349.4|46309.4|46319.6|46279.6|46349.5|46309.5|46294.6|46254.6|32
1610681400000|2021-01-15 03:30:00|46324.5|46284.5|46329.5|46289.5|46329.5|46289.5|46304.6|46264.6|6
1610681700000|2021-01-15 03:35:00|46334.5|46294.5|46344.4|46304.4|46349.3|46309.3|46319.4|46279.4|9
1610682000000|2021-01-15 03:40:00|46349.3|46309.3|46339.5|46299.5|46359.5|46319.5|46334.6|46294.6|19
1610682300000|2021-01-15 03:45:00|46344.4|46304.4|46339.4|46299.4|46354.5|46314.5|46339.4|46299.4|2
1610682600000|2021-01-15 03:50:00|46334.5|46294.5|46339.4|46299.4|46339.5|46299.5|46319.4|46279.4|6
1610682900000|2021-01-15 03:55:00|46344.4|46304.4|46339.2|46299.2|46349.4|46309.4|46324.3|46284.3|10
1610683200000|2021-01-15 04:00:00|46334.4|46294.4|46324.2|46284.2|46334.4|46294.4|46319.3|46279.3|7
1610683500000|2021-01-15 04:05:00|46319.1|46279.1|46299.3|46259.3|46319.1|46279.1|46294.4|46254.4|9
1610683800000|2021-01-15 04:10:00|46304.2|46264.2|46269.5|46229.5|46304.3|46264.3|46269.4|46229.4|15
1610684100000|2021-01-15 04:15:00|46264.6|46224.6|46289.5|46249.5|46289.5|46249.5|46244.6|46204.6|42
1610684400000|2021-01-15 04:20:00|46284.6|46244.6|46294.7|46254.7|46309.6|46269.6|46284.5|46244.5|11
1610684700000|2021-01-15 04:25:00|46299.6|46259.6|46309.6|46269.6|46314.7|46274.7|46299.6|46259.6|9
1610685000000|2021-01-15 04:30:00|46314.5|46274.5|46319.6|46279.6|46334.5|46294.5|46309.6|46269.6|4
1610685300000|2021-01-15 04:35:00|46329.6|46289.6|46324.6|46284.6|46329.6|46289.6|46319.5|46279.5|2
1610685600000|2021-01-15 04:40:00|46329.5|46289.5|46329.5|46289.5|46344.5|46304.5|46324.6|46284.6|7
1610685900000|2021-01-15 04:45:00|46334.6|46294.6|46319.5|46279.5|46344.5|46304.5|46314.6|46274.6|4
1610686200000|2021-01-15 04:50:00|46319.6|46279.6|46324.4|46284.4|46329.4|46289.4|46304.6|46264.6|9
1610686500000|2021-01-15 04:55:00|46324.5|46284.5|46324.4|46284.4|46329.4|46289.4|46324.4|46284.4|1
1610686800000|2021-01-15 05:00:00|46324.3|46284.3|46304.6|46264.6|46324.3|46284.3|46304.4|46264.4|6
1610687100000|2021-01-15 05:05:00|46304.4|46264.4|46309.3|46269.3|46314.5|46274.5|46304.4|46264.4|5
1610687400000|2021-01-15 05:10:00|46314.4|46274.4|46314.4|46274.4|46324.4|46284.4|46304.5|46264.5|13
1610687700000|2021-01-15 05:15:00|46324.4|46284.4|46229.3|46189.3|46324.4|46284.4|46209.7|46169.7|53
1610688000000|2021-01-15 05:20:00|46249.3|46209.3|46249.3|46209.3|46279.3|46239.3|46219.4|46179.4|27
1610688300000|2021-01-15 05:25:00|46249.4|46209.4|46249.3|46209.3|46269.4|46229.4|46239.3|46199.3|12
1610688600000|2021-01-15 05:30:00|46249.2|46209.2|46159.2|46119.2|46249.2|46209.2|46144.2|46104.2|50
1610688900000|2021-01-15 05:35:00|46164.1|46124.1|46098.9|46058.9|46179|46139|46089.1|46049.1|34
1610689200000|2021-01-15 05:40:00|46108.9|46068.9|46153.6|46113.6|46193.7|46153.7|46088.9|46048.9|50
1610689500000|2021-01-15 05:45:00|46158.6|46118.6|46133.8|46093.8|46178.8|46138.8|46118.7|46078.7|28
1610689800000|2021-01-15 05:50:00|46133.7|46093.7|46123.5|46083.5|46158.7|46118.7|46093.5|46053.5|18
1610690100000|2021-01-15 05:55:00|46118.6|46078.6|46138.6|46098.6|46143.5|46103.5|46108.4|46068.4|31
1610690400000|2021-01-15 06:00:00|46133.7|46093.7|46118.7|46078.7|46138.7|46098.7|46108.9|46068.9|30
1610690700000|2021-01-15 06:05:00|46118.8|46078.8|46143.3|46103.3|46148.4|46108.4|46118.8|46078.8|20
1610691000000|2021-01-15 06:10:00|46158.3|46118.3|46168.6|46128.6|46228.9|46188.9|46148.3|46108.3|66
1610691300000|2021-01-15 06:15:00|46173.6|46133.6|46173.7|46133.7|46193.6|46153.6|46158.7|46118.7|27
1610691600000|2021-01-15 06:20:00|46173.6|46133.6|46143.6|46103.6|46178.7|46138.7|46118.6|46078.6|29
1610691900000|2021-01-15 06:25:00|46148.4|46108.4|46198.7|46158.7|46218.6|46178.6|46143.5|46103.5|30
1610692200000|2021-01-15 06:30:00|46189|46149|46214.2|46174.2|46244.3|46204.3|46178.9|46138.9|75
1610692500000|2021-01-15 06:35:00|46214.3|46174.3|46168.9|46128.9|46224.3|46184.3|46163.9|46123.9|64
1610692800000|2021-01-15 06:40:00|46169|46129|46168.8|46128.8|46173.9|46133.9|46114.3|46074.3|49
1610693100000|2021-01-15 06:45:00|46168.9|46128.9|46148.7|46108.7|46173.8|46133.8|46139|46099|12
1610693400000|2021-01-15 06:50:00|46148.8|46108.8|46134|46094|46148.8|46108.8|46108.7|46068.7|24
1610693700000|2021-01-15 06:55:00|46139|46099|46143.8|46103.8|46148.8|46108.8|46084.3|46044.3|34
1610694000000|2021-01-15 07:00:00|46138.8|46098.8|46203.9|46163.9|46203.9|46163.9|46138.8|46098.8|28
1610694300000|2021-01-15 07:05:00|46208.8|46168.8|46208.8|46168.8|46233.9|46193.9|46199|46159|35
1610694600000|2021-01-15 07:10:00|46209|46169|46223.7|46183.7|46228.7|46188.7|46193.9|46153.9|16
1610694900000|2021-01-15 07:15:00|46228.6|46188.6|46263.2|46223.2|46268.1|46228.1|46223.7|46183.7|43
1610695200000|2021-01-15 07:20:00|46268.3|46228.3|46258.3|46218.3|46273.2|46233.2|46228.5|46188.5|21
1610695500000|2021-01-15 07:25:00|46258.2|46218.2|46223.3|46183.3|46258.3|46218.3|46213.4|46173.4|25
1610695800000|2021-01-15 07:30:00|46223.4|46183.4|46233.3|46193.3|46248.3|46208.3|46223.3|46183.3|13
1610696100000|2021-01-15 07:35:00|46228.5|46188.5|46208.4|46168.4|46253.3|46213.3|46208.3|46168.3|24
1610696400000|2021-01-15 07:40:00|46208.3|46168.3|46238.5|46198.5|46238.5|46198.5|46203.5|46163.5|9
1610696700000|2021-01-15 07:45:00|46238.4|46198.4|46168.6|46128.6|46238.4|46198.4|46163.5|46123.5|54
1610697000000|2021-01-15 07:50:00|46173.5|46133.5|46203.5|46163.5|46203.5|46163.5|46173.5|46133.5|11
1610697300000|2021-01-15 07:55:00|46208.3|46168.3|46223.4|46183.4|46263.3|46223.3|46203.5|46163.5|25
1610697600000|2021-01-15 08:00:00|46233.2|46193.2|46208.3|46168.3|46243.3|46203.3|46198.3|46158.3|32
1610697900000|2021-01-15 08:05:00|46203.4|46163.4|46233.4|46193.4|46233.4|46193.4|46183.4|46143.4|9
1610698200000|2021-01-15 08:10:00|46233.2|46193.2|46133.3|46093.3|46238.2|46198.2|46133.2|46093.2|39
1610698500000|2021-01-15 08:15:00|46138.2|46098.2|46228.2|46188.2|46228.2|46188.2|46138.2|46098.2|19
1610698800000|2021-01-15 08:20:00|46223.3|46183.3|46183.3|46143.3|46238.2|46198.2|46183.3|46143.3|20
1610699100000|2021-01-15 08:25:00|46173.3|46133.3|46178.2|46138.2|46188.3|46148.3|46163.3|46123.3|14
1610699400000|2021-01-15 08:30:00|46183.1|46143.1|46178.1|46138.1|46188.1|46148.1|46143.1|46103.1|24
1610699700000|2021-01-15 08:35:00|46183.2|46143.2|46183.2|46143.2|46188.1|46148.1|46158.2|46118.2|6
1610700000000|2021-01-15 08:40:00|46178.2|46138.2|46193|46153|46193|46153|46168.1|46128.1|11
1610700300000|2021-01-15 08:45:00|46188|46148|46178|46138|46188|46148|46168.1|46128.1|11
1610700600000|2021-01-15 08:50:00|46178.1|46138.1|46187.7|46147.7|46197.9|46157.9|46168.1|46128.1|19
1610700900000|2021-01-15 08:55:00|46197.9|46157.9|46282.8|46242.8|46282.8|46242.8|46197.7|46157.7|66
1610701200000|2021-01-15 09:00:00|46302.8|46262.8|46322.9|46282.9|46347.8|46307.8|46292.9|46252.9|79
1610701500000|2021-01-15 09:05:00|46323|46283|46293|46253|46357.5|46317.5|46287.9|46247.9|31
1610701800000|2021-01-15 09:10:00|46283|46243|46282.7|46242.7|46292.8|46252.8|46253|46213|18
1610702100000|2021-01-15 09:15:00|46277.9|46237.9|46277.8|46237.8|46327.6|46287.6|46253|46213|225
1610702400000|2021-01-15 09:20:00|46277.9|46237.9|46327.8|46287.8|46347.7|46307.7|46272.9|46232.9|244
1610702700000|2021-01-15 09:25:00|46322.8|46282.8|46287.9|46247.9|46322.8|46282.8|46272.9|46232.9|24
1610703000000|2021-01-15 09:30:00|46283|46243|46307.9|46267.9|46312.6|46272.6|46242.9|46202.9|271
1610703300000|2021-01-15 09:35:00|46307.7|46267.7|46342.5|46302.5|46347.5|46307.5|46302.8|46262.8|348
1610703600000|2021-01-15 09:40:00|46342.3|46302.3|46352.3|46312.3|46371.9|46331.9|46332.4|46292.4|45
1610703900000|2021-01-15 09:45:00|46342.4|46302.4|46362|46322|46411.9|46371.9|46317.4|46277.4|262
1610704200000|2021-01-15 09:50:00|46366.9|46326.9|46347.2|46307.2|46366.9|46326.9|46332.3|46292.3|45
1610704500000|2021-01-15 09:55:00|46347.4|46307.4|46322.3|46282.3|46347.4|46307.4|46287.5|46247.5|127
1610704800000|2021-01-15 10:00:00|46322.5|46282.5|46307.5|46267.5|46342.3|46302.3|46282.6|46242.6|150
1610705100000|2021-01-15 10:05:00|46312.4|46272.4|46362|46322|46362|46322|46307.5|46267.5|92
1610705400000|2021-01-15 10:10:00|46372|46332|46347.2|46307.2|46402.1|46362.1|46342.2|46302.2|68
1610705700000|2021-01-15 10:15:00|46342.2|46302.2|46357.2|46317.2|46362.2|46322.2|46322.1|46282.1|42
1610706000000|2021-01-15 10:20:00|46352.3|46312.3|46297.3|46257.3|46352.3|46312.3|46282.7|46242.7|63
1610706300000|2021-01-15 10:25:00|46307.4|46267.4|46292.6|46252.6|46312.5|46272.5|46282.4|46242.4|15
1610706600000|2021-01-15 10:30:00|46277.6|46237.6|46307.4|46267.4|46332.4|46292.4|46267.5|46227.5|18
1610706900000|2021-01-15 10:35:00|46307.5|46267.5|46342.7|46302.7|46362.6|46322.6|46298|46258|187
1610707200000|2021-01-15 10:40:00|46347.6|46307.6|46372.7|46332.7|46387.6|46347.6|46347.6|46307.6|96
1610707500000|2021-01-15 10:45:00|46377.6|46337.6|46481.9|46441.9|46482|46442|46367.6|46327.6|308
1610707800000|2021-01-15 10:50:00|46486.9|46446.9|46347.8|46307.8|46516.8|46476.8|46347.8|46307.8|172
1610708100000|2021-01-15 10:55:00|46342.8|46302.8|46322.9|46282.9|46362.6|46322.6|46317.7|46277.7|43
1610708400000|2021-01-15 11:00:00|46327.7|46287.7|46342.7|46302.7|46357.7|46317.7|46302.7|46262.7|19
1610708700000|2021-01-15 11:05:00|46337.7|46297.7|46312.8|46272.8|46337.8|46297.8|46287.9|46247.9|14
1610709000000|2021-01-15 11:10:00|46307.9|46267.9|46238|46198|46307.9|46267.9|46228|46188|40
1610709300000|2021-01-15 11:15:00|46238.2|46198.2|46283.5|46243.5|46283.5|46243.5|46238|46198|173
1610709600000|2021-01-15 11:20:00|46283.6|46243.6|46263.5|46223.5|46303.5|46263.5|46253.6|46213.6|207
1610709900000|2021-01-15 11:25:00|46268.5|46228.5|46348.2|46308.2|46353.2|46313.2|46258.6|46218.6|22
1610710200000|2021-01-15 11:30:00|46338.5|46298.5|46358.2|46318.2|46363|46323|46328.3|46288.3|29
1610710500000|2021-01-15 11:35:00|46358|46318|46387.9|46347.9|46403.2|46363.2|46358|46318|247
1610710800000|2021-01-15 11:40:00|46392.8|46352.8|46392.9|46352.9|46412.7|46372.7|46348.3|46308.3|423
1610711100000|2021-01-15 11:45:00|46388|46348|46343.2|46303.2|46403.2|46363.2|46338.2|46298.2|205
1610711400000|2021-01-15 11:50:00|46343.3|46303.3|46338.7|46298.7|46358.3|46318.3|46323.2|46283.2|237
1610711700000|2021-01-15 11:55:00|46333.6|46293.6|46369|46329|46403.6|46363.6|46264|46224|163
1610712000000|2021-01-15 12:00:00|46359|46319|46452.9|46412.9|46452.9|46412.9|46359|46319|116
1610712300000|2021-01-15 12:05:00|46443|46403|46373.5|46333.5|46452.9|46412.9|46353.5|46313.5|200
1610712600000|2021-01-15 12:10:00|46368.4|46328.4|46438.3|46398.3|46453.1|46413.1|46363.5|46323.5|190
1610712900000|2021-01-15 12:15:00|46438.2|46398.2|46453.6|46413.6|46453.6|46413.6|46418.3|46378.3|130
1610713200000|2021-01-15 12:20:00|46448.6|46408.6|46493.7|46453.7|46498.7|46458.7|46423.6|46383.6|152
1610713500000|2021-01-15 12:25:00|46498.6|46458.6|46583.7|46543.7|46603.7|46563.7|46478.8|46438.8|109
1610713800000|2021-01-15 12:30:00|46588.7|46548.7|46608.2|46568.2|46613.4|46573.4|46548.5|46508.5|187
1610714100000|2021-01-15 12:35:00|46598.4|46558.4|46498.2|46458.2|46598.4|46558.4|46468.5|46428.5|77
1610714400000|2021-01-15 12:40:00|46498.3|46458.3|46423.2|46383.2|46508.5|46468.5|46413.3|46373.3|71
1610714700000|2021-01-15 12:45:00|46428.2|46388.2|46333.4|46293.4|46428.2|46388.2|46333.4|46293.4|151
1610715000000|2021-01-15 12:50:00|46323.4|46283.4|46298.4|46258.4|46333|46293|46283.4|46243.4|26
1610715300000|2021-01-15 12:55:00|46298.3|46258.3|46303.4|46263.4|46333.1|46293.1|46273.4|46233.4|71
1610715600000|2021-01-15 13:00:00|46298.4|46258.4|46293.5|46253.5|46303.6|46263.6|46273.8|46233.8|491
1610715900000|2021-01-15 13:05:00|46288.6|46248.6|46288.3|46248.3|46298.5|46258.5|46263.5|46223.5|221
1610716200000|2021-01-15 13:10:00|46288.6|46248.6|46302.9|46262.9|46342.8|46302.8|46218.2|46178.2|146
1610716500000|2021-01-15 13:15:00|46292.9|46252.9|46372.2|46332.2|46372.3|46332.3|46292.9|46252.9|107
1610716800000|2021-01-15 13:20:00|46372.3|46332.3|46367.2|46327.2|46391.9|46351.9|46362.2|46322.2|54
1610717100000|2021-01-15 13:25:00|46367.1|46327.1|46307.4|46267.4|46367.1|46327.1|46252.5|46212.5|94
1610717400000|2021-01-15 13:30:00|46302.4|46262.4|46142.8|46102.8|46302.4|46262.4|46127.6|46087.6|97
1610717700000|2021-01-15 13:35:00|46147.6|46107.6|46302.1|46262.1|46327.2|46287.2|46142.8|46102.8|113
1610718000000|2021-01-15 13:40:00|46297.3|46257.3|46237|46197|46297.3|46257.3|46222|46182|60
1610721000000|2021-01-15 14:30:00|46247.1|46207.1|46117.7|46077.7|46336.8|46296.8|46047.9|46007.9|901
1610721300000|2021-01-15 14:35:00|46107.9|46067.9|46277.4|46237.4|46278|46238|46083.2|46043.2|637
1610721600000|2021-01-15 14:40:00|46272.6|46232.6|46162.8|46122.8|46283.1|46243.1|46152.7|46112.7|581
1610721900000|2021-01-15 14:45:00|46167.8|46127.8|46297.2|46257.2|46297.2|46257.2|46142.8|46102.8|243
1610722200000|2021-01-15 14:50:00|46292.4|46252.4|46207.6|46167.6|46302.1|46262.1|46167.6|46127.6|568
1610722500000|2021-01-15 14:55:00|46192.8|46152.8|46213|46173|46232.7|46192.7|46167.8|46127.8|249
1610722800000|2021-01-15 15:00:00|46222.7|46182.7|46228|46188|46273.3|46233.3|46198.4|46158.4|399
1610723100000|2021-01-15 15:05:00|46233|46193|46028.1|45988.1|46243.1|46203.1|46023.3|45983.3|541
1610723400000|2021-01-15 15:10:00|46023.3|45983.3|46113.1|46073.1|46127.7|46087.7|46018.3|45978.3|188
1610723700000|2021-01-15 15:15:00|46108.2|46068.2|46242.5|46202.5|46247.4|46207.4|46103.2|46063.2|257
1610724000000|2021-01-15 15:20:00|46242.4|46202.4|46112.9|46072.9|46262.2|46222.2|46108|46068|311
1610724300000|2021-01-15 15:25:00|46122.8|46082.8|46182.6|46142.6|46202.6|46162.6|46117.9|46077.9|182
1610724600000|2021-01-15 15:30:00|46177.6|46137.6|46212.6|46172.6|46252.6|46212.6|46167.4|46127.4|353
1610724900000|2021-01-15 15:35:00|46217.6|46177.6|46262.7|46222.7|46282.6|46242.6|46202.7|46162.7|469
1610725200000|2021-01-15 15:40:00|46262.5|46222.5|46223.2|46183.2|46273.2|46233.2|46193.5|46153.5|289
1610725500000|2021-01-15 15:45:00|46223.1|46183.1|46228.1|46188.1|46292.8|46252.8|46193.2|46153.2|414
1610725800000|2021-01-15 15:50:00|46223.2|46183.2|46228.3|46188.3|46267.8|46227.8|46193.1|46153.1|389
1610726100000|2021-01-15 15:55:00|46223.5|46183.5|46263.3|46223.3|46293|46253|46213.2|46173.2|419
1610726400000|2021-01-15 16:00:00|46273|46233|46183.6|46143.6|46273.2|46233.2|46148.7|46108.7|353
1610726700000|2021-01-15 16:05:00|46188.4|46148.4|46193.7|46153.7|46243.3|46203.3|46129|46089|624
1610727000000|2021-01-15 16:10:00|46193.8|46153.8|46327.4|46287.4|46332.5|46292.5|46193.8|46153.8|518
1610727300000|2021-01-15 16:15:00|46327.5|46287.5|46406.9|46366.9|46411.7|46371.7|46322.5|46282.5|405
1610727600000|2021-01-15 16:20:00|46406.7|46366.7|46471.4|46431.4|46501.1|46461.1|46401.7|46361.7|343
1610727900000|2021-01-15 16:25:00|46481.4|46441.4|46461.1|46421.1|46486.4|46446.4|46431.1|46391.1|450
1610728200000|2021-01-15 16:30:00|46466.1|46426.1|46485.9|46445.9|46501.1|46461.1|46451.1|46411.1|247
1610728500000|2021-01-15 16:35:00|46485.8|46445.8|46590.6|46550.6|46630.4|46590.4|46461.1|46421.1|454
1610728800000|2021-01-15 16:40:00|46585.6|46545.6|46580.6|46540.6|46620.7|46580.7|46560.4|46520.4|363
1610729100000|2021-01-15 16:45:00|46570.7|46530.7|46600.4|46560.4|46605.6|46565.6|46540.7|46500.7|435
1610729400000|2021-01-15 16:50:00|46600.5|46560.5|46550.5|46510.5|46610.4|46570.4|46550.5|46510.5|308
1610729700000|2021-01-15 16:55:00|46545.6|46505.6|46500.9|46460.9|46600.3|46560.3|46490.9|46450.9|234
1610730000000|2021-01-15 17:00:00|46495.8|46455.8|46530.6|46490.6|46530.9|46490.9|46481.1|46441.1|300
1610730300000|2021-01-15 17:05:00|46530.4|46490.4|46525.4|46485.4|46560.3|46520.3|46520.6|46480.6|412
1610730600000|2021-01-15 17:10:00|46520.6|46480.6|46535.7|46495.7|46550.5|46510.5|46471.1|46431.1|774
1610730900000|2021-01-15 17:15:00|46530.5|46490.5|46471.7|46431.7|46550.8|46510.8|46432|46392|587
1610731200000|2021-01-15 17:20:00|46466.9|46426.9|46461.1|46421.1|46480.8|46440.8|46432|46392|216
1610731500000|2021-01-15 17:25:00|46461.2|46421.2|46445.3|46405.3|46480.8|46440.8|46431.4|46391.4|159
1610731800000|2021-01-15 17:30:00|46450.1|46410.1|46400.9|46360.9|46475.1|46435.1|46400.9|46360.9|113
1610732100000|2021-01-15 17:35:00|46396|46356|46371.3|46331.3|46401|46361|46341.6|46301.6|103
1610732400000|2021-01-15 17:40:00|46366.5|46326.5|46356.4|46316.4|46371.3|46331.3|46336.4|46296.4|97
1610732700000|2021-01-15 17:45:00|46361.6|46321.6|46336.4|46296.4|46366.6|46326.6|46321.4|46281.4|104
1610733000000|2021-01-15 17:50:00|46336.2|46296.2|46376.4|46336.4|46376.5|46336.5|46331.4|46291.4|228
1610733300000|2021-01-15 17:55:00|46376.5|46336.5|46356.3|46316.3|46391.2|46351.2|46341.5|46301.5|98
1610733600000|2021-01-15 18:00:00|46361.2|46321.2|46316.6|46276.6|46381.5|46341.5|46311.6|46271.6|118
1610733900000|2021-01-15 18:05:00|46326.5|46286.5|46321.8|46281.8|46376.6|46336.6|46316.6|46276.6|138
1610734200000|2021-01-15 18:10:00|46321.7|46281.7|46311.9|46271.9|46351.4|46311.4|46282.2|46242.2|366
1610734500000|2021-01-15 18:15:00|46316.9|46276.9|46302|46262|46361.4|46321.4|46292.2|46252.2|248
1610734800000|2021-01-15 18:20:00|46306.9|46266.9|46311.7|46271.7|46336.8|46296.8|46291.8|46251.8|279
1610735100000|2021-01-15 18:25:00|46312|46272|46262.3|46222.3|46331.7|46291.7|46232.3|46192.3|361
1610735400000|2021-01-15 18:30:00|46252.3|46212.3|46261.6|46221.6|46286.9|46246.9|46231.9|46191.9|290
1610735700000|2021-01-15 18:35:00|46261.8|46221.8|46266.7|46226.7|46281.6|46241.6|46246.9|46206.9|221
1610736000000|2021-01-15 18:40:00|46261.9|46221.9|46331.3|46291.3|46331.3|46291.3|46241.7|46201.7|271
1610736300000|2021-01-15 18:45:00|46331.4|46291.4|46296.9|46256.9|46341.4|46301.4|46291.7|46251.7|195
1610736600000|2021-01-15 18:50:00|46301.7|46261.7|46320.9|46280.9|46336.4|46296.4|46287|46247|115
1610736900000|2021-01-15 18:55:00|46310.9|46270.9|46361.3|46321.3|46381|46341|46301.5|46261.5|126
1610737200000|2021-01-15 19:00:00|46361.5|46321.5|46351.1|46311.1|46375.8|46335.8|46325.8|46285.8|227
1610737500000|2021-01-15 19:05:00|46346.3|46306.3|46316.3|46276.3|46415.8|46375.8|46311.6|46271.6|304
1610737800000|2021-01-15 19:10:00|46321.1|46281.1|46334.8|46294.8|46380.1|46340.1|46236.6|46196.6|1102
1610738100000|2021-01-15 19:15:00|46334.7|46294.7|46235.3|46195.3|46339.8|46299.8|46210.4|46170.4|689
1611021900000|2021-01-19 02:05:00|45555.2|45515.2|45609.7|45569.7|45614.7|45574.7|45524.7|45484.7|34
1611022200000|2021-01-19 02:10:00|45614.7|45574.7|45505.6|45465.6|45614.7|45574.7|45471.5|45431.5|109
1611022500000|2021-01-19 02:15:00|45495.6|45455.6|45495.1|45455.1|45510.6|45470.6|45450.1|45410.1|64
1611022800000|2021-01-19 02:20:00|45485.1|45445.1|45470.1|45430.1|45490.1|45450.1|45421|45381|43
1611023100000|2021-01-19 02:25:00|45465.6|45425.6|45475.5|45435.5|45479.7|45439.7|45435.5|45395.5|38
1611023400000|2021-01-19 02:30:00|45480.1|45440.1|45415.1|45375.1|45480.5|45440.5|45410.1|45370.1|62
1611023700000|2021-01-19 02:35:00|45410.5|45370.5|45415.5|45375.5|45420.9|45380.9|45345.5|45305.5|52
1611024000000|2021-01-19 02:40:00|45415.9|45375.9|45370.9|45330.9|45420.9|45380.9|45370.9|45330.9|31
1611024300000|2021-01-19 02:45:00|45366.4|45326.4|45415.9|45375.9|45420.9|45380.9|45352.3|45312.3|58
1611024600000|2021-01-19 02:50:00|45416.3|45376.3|45405.9|45365.9|45420.9|45380.9|45376.3|45336.3|47
1611024900000|2021-01-19 02:55:00|45410.4|45370.4|45436.3|45396.3|45450.8|45410.8|45396.3|45356.3|37
1611025200000|2021-01-19 03:00:00|45440.8|45400.8|45475.8|45435.8|45485.8|45445.8|45410.8|45370.8|39
1611025500000|2021-01-19 03:05:00|45485.8|45445.8|45446.2|45406.2|45505.8|45465.8|45436.2|45396.2|22
1611025800000|2021-01-19 03:10:00|45456.2|45416.2|45429.9|45389.9|45476.2|45436.2|45429|45389|16
1611026100000|2021-01-19 03:15:00|45429.4|45389.4|45385.3|45345.3|45429.4|45389.4|45375.3|45335.3|26
1611026400000|2021-01-19 03:20:00|45384.8|45344.8|45413.9|45373.9|45438|45398|45384.8|45344.8|52
1611026700000|2021-01-19 03:25:00|45418.5|45378.5|45427.1|45387.1|45451.6|45411.6|45408.9|45368.9|245
1611027000000|2021-01-19 03:30:00|45438|45398|45431.6|45391.6|45447.1|45407.1|45408|45368|218
1611027300000|2021-01-19 03:35:00|45441.2|45401.2|45464.8|45424.8|45474.3|45434.3|45436.6|45396.6|46
1611027600000|2021-01-19 03:40:00|45469.3|45429.3|45450.7|45410.7|45469.3|45429.3|45440.7|45400.7|18
1611027900000|2021-01-19 03:45:00|45451.1|45411.1|45449.7|45409.7|45459.7|45419.7|45420.6|45380.6|36
1611028200000|2021-01-19 03:50:00|45444.7|45404.7|45449.7|45409.7|45454.7|45414.7|45435.2|45395.2|10
1611028500000|2021-01-19 03:55:00|45448.8|45408.8|45449.7|45409.7|45454.2|45414.2|45439.7|45399.7|5
1611028800000|2021-01-19 04:00:00|45436|45396|45410.5|45370.5|45436|45396|45396|45356|16
1611029100000|2021-01-19 04:05:00|45420.5|45380.5|45391.4|45351.4|45420.5|45380.5|45370.5|45330.5|10
1611029400000|2021-01-19 04:10:00|45390.5|45350.5|45459.1|45419.1|45464.1|45424.1|45365.5|45325.5|41
1611029700000|2021-01-19 04:15:00|45458.7|45418.7|45487.3|45447.3|45487.3|45447.3|45448.7|45408.7|106
1611030000000|2021-01-19 04:20:00|45492.3|45452.3|45526.8|45486.8|45536.4|45496.4|45482.7|45442.7|25
1611030300000|2021-01-19 04:25:00|45526.4|45486.4|45525.9|45485.9|45546.8|45506.8|45512.2|45472.2|22
1611030600000|2021-01-19 04:30:00|45530.4|45490.4|45522.2|45482.2|45532.2|45492.2|45496.8|45456.8|13
1611030900000|2021-01-19 04:35:00|45526.7|45486.7|45531.3|45491.3|45541.7|45501.7|45526.7|45486.7|11
1611031200000|2021-01-19 04:40:00|45536.7|45496.7|45526.2|45486.2|45541.3|45501.3|45525.8|45485.8|4
1611031500000|2021-01-19 04:45:00|45525.8|45485.8|45535.7|45495.7|45536.2|45496.2|45525.8|45485.8|5
1611031800000|2021-01-19 04:50:00|45535.3|45495.3|45521.2|45481.2|45536.2|45496.2|45516.6|45476.6|11
1611032100000|2021-01-19 04:55:00|45526.2|45486.2|45536.1|45496.1|45536.1|45496.1|45526.1|45486.1|1
1611032400000|2021-01-19 05:00:00|45540.7|45500.7|45526.1|45486.1|45545.7|45505.7|45516.6|45476.6|12
1611032700000|2021-01-19 05:05:00|45530.7|45490.7|45536.1|45496.1|45541.1|45501.1|45530.7|45490.7|2
1611033000000|2021-01-19 05:10:00|45531.1|45491.1|45571.1|45531.1|45571.1|45531.1|45526.1|45486.1|11
1611033300000|2021-01-19 05:15:00|45571.5|45531.5|45617.4|45577.4|45637.4|45597.4|45566.5|45526.5|44
1611033600000|2021-01-19 05:20:00|45608.3|45568.3|45637.4|45597.4|45637.4|45597.4|45597.8|45557.8|12
1611033900000|2021-01-19 05:25:00|45637.8|45597.8|45617.8|45577.8|45642.4|45602.4|45603.3|45563.3|7
1611034200000|2021-01-19 05:30:00|45622.8|45582.8|45606.4|45566.4|45622.8|45582.8|45571.4|45531.4|65
1611034500000|2021-01-19 05:35:00|45596.9|45556.9|45596.8|45556.8|45626.4|45586.4|45576.4|45536.4|16
1611034800000|2021-01-19 05:40:00|45596.4|45556.4|45577.7|45537.7|45596.8|45556.8|45571.8|45531.8|10
1611035100000|2021-01-19 05:45:00|45577.3|45537.3|45512.2|45472.2|45636.8|45596.8|45512.2|45472.2|50
1611035400000|2021-01-19 05:50:00|45517.2|45477.2|45546.3|45506.3|45550.8|45510.8|45503.1|45463.1|13
1611035700000|2021-01-19 05:55:00|45541.7|45501.7|45525.8|45485.8|45545.8|45505.8|45505.4|45465.4|18
1611036000000|2021-01-19 06:00:00|45530.3|45490.3|45545.8|45505.8|45560.8|45520.8|45515.8|45475.8|59
1611036300000|2021-01-19 06:05:00|45540.8|45500.8|45521.2|45481.2|45540.8|45500.8|45500.7|45460.7|21
1611036600000|2021-01-19 06:10:00|45520.7|45480.7|45496.2|45456.2|45540.7|45500.7|45496.2|45456.2|32
1611036900000|2021-01-19 06:15:00|45495.7|45455.7|45516.1|45476.1|45520.7|45480.7|45490.7|45450.7|27
1611037200000|2021-01-19 06:20:00|45521.1|45481.1|45531.6|45491.6|45536.6|45496.6|45511.6|45471.6|14
1611037500000|2021-01-19 06:25:00|45536.6|45496.6|45546.5|45506.5|45551.5|45511.5|45532|45492|12
1611037800000|2021-01-19 06:30:00|45541.5|45501.5|45541.5|45501.5|45551.1|45511.1|45521.5|45481.5|15
1611038100000|2021-01-19 06:35:00|45546.5|45506.5|45546.9|45506.9|45551.5|45511.5|45522.4|45482.4|30
1611038400000|2021-01-19 06:40:00|45547.4|45507.4|45497.4|45457.4|45556.9|45516.9|45487.9|45447.9|40
1611038700000|2021-01-19 06:45:00|45492.8|45452.8|45497.4|45457.4|45507.8|45467.8|45492.4|45452.4|28
1611039000000|2021-01-19 06:50:00|45496.9|45456.9|45518.7|45478.7|45524.2|45484.2|45482.8|45442.8|63
1611039300000|2021-01-19 06:55:00|45519.2|45479.2|45543.2|45503.2|45563.2|45523.2|45519.2|45479.2|36
1611039600000|2021-01-19 07:00:00|45547.8|45507.8|45612.3|45572.3|45621.8|45581.8|45542.8|45502.8|48
1611039900000|2021-01-19 07:05:00|45607.7|45567.7|45599.6|45559.6|45618.2|45578.2|45594.1|45554.1|18
1611040200000|2021-01-19 07:10:00|45613.6|45573.6|45657.7|45617.7|45677.7|45637.7|45608.6|45568.6|38
1611040500000|2021-01-19 07:15:00|45662.7|45622.7|45705.3|45665.3|45727.2|45687.2|45654.1|45614.1|81
1611040800000|2021-01-19 07:20:00|45706.3|45666.3|45746.7|45706.7|45766.2|45726.2|45691.3|45651.3|55
1611041100000|2021-01-19 07:25:00|45742.2|45702.2|45787.1|45747.1|45796.7|45756.7|45716.7|45676.7|100
1611041400000|2021-01-19 07:30:00|45777.1|45737.1|45729|45689|45792.1|45752.1|45728|45688|30
1611041700000|2021-01-19 07:35:00|45729.4|45689.4|45728.5|45688.5|45743|45703|45713.5|45673.5|30
1611042000000|2021-01-19 07:40:00|45733.5|45693.5|45786.1|45746.1|45792.1|45752.1|45733.5|45693.5|58
1611042300000|2021-01-19 07:45:00|45781.6|45741.6|45787.5|45747.5|45796.1|45756.1|45757.5|45717.5|29
1611042600000|2021-01-19 07:50:00|45792|45752|45815.1|45775.1|45829.2|45789.2|45772|45732|67
1611042900000|2021-01-19 07:55:00|45814.7|45774.7|45810.6|45770.6|45829.2|45789.2|45810.1|45770.1|71
1611043200000|2021-01-19 08:00:00|45801|45761|45855.1|45815.1|45855.1|45815.1|45770.6|45730.6|79
1611043500000|2021-01-19 08:05:00|45869.6|45829.6|45931|45891|45950.5|45910.5|45840.5|45800.5|106
1611043800000|2021-01-19 08:10:00|45935.5|45895.5|45906.4|45866.4|45951|45911|45896.4|45856.4|79
1611044100000|2021-01-19 08:15:00|45901.9|45861.9|45940|45900|45940|45900|45870.9|45830.9|80
1611044400000|2021-01-19 08:20:00|45940.4|45900.4|45895.9|45855.9|45945.4|45905.4|45881.8|45841.8|56
1611044700000|2021-01-19 08:25:00|45885.9|45845.9|45895.9|45855.9|45916.3|45876.3|45851.8|45811.8|41
1611045000000|2021-01-19 08:30:00|45896.3|45856.3|45910.8|45870.8|45910.8|45870.8|45846.3|45806.3|37
1611045300000|2021-01-19 08:35:00|45911.3|45871.3|45925.8|45885.8|45945.8|45905.8|45901.3|45861.3|32
1611045600000|2021-01-19 08:40:00|45915.8|45875.8|45921.7|45881.7|45946.3|45906.3|45905.8|45865.8|26
1611045900000|2021-01-19 08:45:00|45926.2|45886.2|45925.3|45885.3|45945.8|45905.8|45896.2|45856.2|26
1611046200000|2021-01-19 08:50:00|45920.7|45880.7|45880.2|45840.2|45920.7|45880.7|45870.2|45830.2|40
1611046500000|2021-01-19 08:55:00|45885.7|45845.7|45954.7|45914.7|45960.7|45920.7|45880.2|45840.2|45
1611046800000|2021-01-19 09:00:00|45959.7|45919.7|45929.7|45889.7|45959.7|45919.7|45886.1|45846.1|17
1611047100000|2021-01-19 09:05:00|45925.2|45885.2|45959.7|45919.7|45960.2|45920.2|45910.2|45870.2|30
1611047400000|2021-01-19 09:10:00|45955.2|45915.2|45961.1|45921.1|45961.1|45921.1|45940.2|45900.2|196
1611047700000|2021-01-19 09:15:00|45960.6|45920.6|45932|45892|45999.6|45959.6|45922|45882|108
1611048000000|2021-01-19 09:20:00|45927.5|45887.5|45956.5|45916.5|45972|45932|45927.5|45887.5|40
1611048300000|2021-01-19 09:25:00|45952|45912|45956|45916|45971|45931|45936.5|45896.5|46
1611048600000|2021-01-19 09:30:00|45951.5|45911.5|45936.4|45896.4|45961|45921|45936.4|45896.4|18
1611048900000|2021-01-19 09:35:00|45945.5|45905.5|45950.5|45910.5|45960.5|45920.5|45936|45896|23
1611049200000|2021-01-19 09:40:00|45945.9|45905.9|45945.4|45905.4|45960.9|45920.9|45935.4|45895.4|37
1611049500000|2021-01-19 09:45:00|45940.9|45900.9|45955.4|45915.4|45955.4|45915.4|45921.4|45881.4|29
1611049800000|2021-01-19 09:50:00|45955.9|45915.9|45935.8|45895.8|45955.9|45915.9|45906.3|45866.3|27
1611050100000|2021-01-19 09:55:00|45945.8|45905.8|45907.7|45867.7|45960.8|45920.8|45892.7|45852.7|47
1611050400000|2021-01-19 10:00:00|45902.7|45862.7|45896.7|45856.7|45931.7|45891.7|45892.7|45852.7|36
1611050700000|2021-01-19 10:05:00|45886.3|45846.3|45896.7|45856.7|45926.3|45886.3|45881.7|45841.7|53
1611051000000|2021-01-19 10:10:00|45901.2|45861.2|45907.2|45867.2|45911.7|45871.7|45891.7|45851.7|13
1611051300000|2021-01-19 10:15:00|45902.2|45862.2|45905.7|45865.7|45936.2|45896.2|45902.2|45862.2|51
1611051600000|2021-01-19 10:20:00|45906.2|45866.2|45906.6|45866.6|45915.7|45875.7|45887.1|45847.1|21
1611051900000|2021-01-19 10:25:00|45902.1|45862.1|45833|45793|45902.1|45862.1|45818.5|45778.5|28
1611052200000|2021-01-19 10:30:00|45838|45798|45763|45723|45857.6|45817.6|45763|45723|108
1611052500000|2021-01-19 10:35:00|45767.5|45727.5|45778|45738|45823|45783|45767|45727|35
1611052800000|2021-01-19 10:40:00|45778.5|45738.5|45783.4|45743.4|45808.5|45768.5|45758|45718|20
1611053100000|2021-01-19 10:45:00|45788|45748|45824.4|45784.4|45824.8|45784.8|45758.9|45718.9|41
1611053400000|2021-01-19 10:50:00|45824.8|45784.8|45834.3|45794.3|45865.3|45825.3|45824.4|45784.4|25
1611053700000|2021-01-19 10:55:00|45839.8|45799.8|45927.9|45887.9|45933.4|45893.4|45799.8|45759.8|74
1611054000000|2021-01-19 11:00:00|45932.9|45892.9|45957.4|45917.4|46017.4|45977.4|45922.9|45882.9|36
1611054300000|2021-01-19 11:05:00|45957.8|45917.8|45990.7|45950.7|45999.7|45959.7|45932.8|45892.8|74
1611054600000|2021-01-19 11:10:00|45985.7|45945.7|46001.6|45961.6|46026.6|45986.6|45961.6|45921.6|43
1611054900000|2021-01-19 11:15:00|46002.1|45962.1|45873|45833|46027.1|45987.1|45872.1|45832.1|104
1611055200000|2021-01-19 11:20:00|45872.6|45832.6|45866.6|45826.6|45886.6|45846.6|45832.6|45792.6|39
1611055500000|2021-01-19 11:25:00|45865.6|45825.6|45887|45847|45892|45852|45847|45807|20
1611055800000|2021-01-19 11:30:00|45892|45852|45906.5|45866.5|45921.1|45881.1|45892|45852|41
1611056100000|2021-01-19 11:35:00|45921|45881|45872|45832|45921|45881|45842|45802|38
1611056400000|2021-01-19 11:40:00|45857|45817|45876|45836|45891|45851|45857|45817|30
1611056700000|2021-01-19 11:45:00|45871.5|45831.5|45817.4|45777.4|45876.5|45836.5|45787|45747|41
1611057000000|2021-01-19 11:50:00|45812.4|45772.4|45768.4|45728.4|45837.4|45797.4|45768.4|45728.4|69
1611057300000|2021-01-19 11:55:00|45768.8|45728.8|45792.9|45752.9|45792.9|45752.9|45757.4|45717.4|34
1611057600000|2021-01-19 12:00:00|45787.4|45747.4|45841.4|45801.4|45841.4|45801.4|45787.4|45747.4|64
1611057900000|2021-01-19 12:05:00|45841.9|45801.9|45889.9|45849.9|45899.9|45859.9|45811.9|45771.9|70
1611058200000|2021-01-19 12:10:00|45889.4|45849.4|45959.4|45919.4|45968.4|45928.4|45875.4|45835.4|61
1611058500000|2021-01-19 12:15:00|45958.9|45918.9|45968.4|45928.4|45978.9|45938.9|45935.4|45895.4|20
1611058800000|2021-01-19 12:20:00|45958.9|45918.9|45948.4|45908.4|45982|45942|45938.9|45898.9|22
1611059100000|2021-01-19 12:25:00|45938.9|45898.9|45934.3|45894.3|45953.8|45913.8|45903.9|45863.9|61
1611059400000|2021-01-19 12:30:00|45938.8|45898.8|45864.8|45824.8|45943.8|45903.8|45858.3|45818.3|70
1611059700000|2021-01-19 12:35:00|45859.8|45819.8|45851.2|45811.2|45874.8|45834.8|45840.7|45800.7|30
1611060000000|2021-01-19 12:40:00|45855.7|45815.7|45781.2|45741.2|45864.8|45824.8|45775.7|45735.7|66
1611060300000|2021-01-19 12:45:00|45780.7|45740.7|45757.8|45717.8|45795.2|45755.2|45714.2|45674.2|67
1611060600000|2021-01-19 12:50:00|45742.8|45702.8|45931.8|45891.8|45936.3|45896.3|45738.2|45698.2|77
1611060900000|2021-01-19 12:55:00|45936.3|45896.3|45915.3|45875.3|45960.3|45920.3|45910.8|45870.8|58
1611061200000|2021-01-19 13:00:00|45915.8|45875.8|45929.3|45889.3|45948.8|45908.8|45890.3|45850.3|77
1611061500000|2021-01-19 13:05:00|45928.8|45888.8|45912.8|45872.8|45967.8|45927.8|45892.8|45852.8|97
1611061800000|2021-01-19 13:10:00|45913.3|45873.3|45917.3|45877.3|45947.3|45907.3|45827.8|45787.8|57
1611062100000|2021-01-19 13:15:00|45922.3|45882.3|45807.2|45767.2|45947.3|45907.3|45807.2|45767.2|40
1611062400000|2021-01-19 13:20:00|45807.7|45767.7|45802.2|45762.2|45842.7|45802.7|45768.2|45728.2|70
1611062700000|2021-01-19 13:25:00|45797.7|45757.7|45781.1|45741.1|45883.7|45843.7|45781.1|45741.1|56
1611063000000|2021-01-19 13:30:00|45781.6|45741.6|45673|45633|45801.1|45761.1|45668|45628|73
1611063300000|2021-01-19 13:35:00|45677.5|45637.5|45651.5|45611.5|45717|45677|45651.5|45611.5|79
1611063600000|2021-01-19 13:40:00|45651|45611|45601.5|45561.5|45651|45611|45586.5|45546.5|98
1611066600000|2021-01-19 14:30:00|45685.3|45645.3|45736.8|45696.8|45756.8|45716.8|45619.8|45579.8|1143
1611066900000|2021-01-19 14:35:00|45737.3|45697.3|45698.7|45658.7|45806.8|45766.8|45694.2|45654.2|547
1611067200000|2021-01-19 14:40:00|45693.7|45653.7|45560.2|45520.2|45742.3|45702.3|45551.2|45511.2|640
1611067500000|2021-01-19 14:45:00|45555.7|45515.7|45766.2|45726.2|45800.7|45760.7|45555.2|45515.2|667
1611067800000|2021-01-19 14:50:00|45771.7|45731.7|45697.7|45657.7|45815.7|45775.7|45656.7|45616.7|416
1611068100000|2021-01-19 14:55:00|45702.7|45662.7|45672.6|45632.6|45772.2|45732.2|45672.6|45632.6|403
1611068400000|2021-01-19 15:00:00|45673.1|45633.1|45520.1|45480.1|45678.1|45638.1|45510.1|45470.1|513
1611068700000|2021-01-19 15:05:00|45520.6|45480.6|45480.5|45440.5|45565.1|45525.1|45439.6|45399.6|415
1611069000000|2021-01-19 15:10:00|45490|45450|45499.5|45459.5|45510|45470|45470|45430|306
1611069300000|2021-01-19 15:15:00|45500|45460|45427.5|45387.5|45509.5|45469.5|45384|45344|368
1611069600000|2021-01-19 15:20:00|45423|45383|45378.4|45338.4|45441.5|45401.5|45353.4|45313.4|345
1611069900000|2021-01-19 15:25:00|45379.4|45339.4|45369.4|45329.4|45393.4|45353.4|45354.4|45314.4|312
1611070200000|2021-01-19 15:30:00|45359.4|45319.4|45414.4|45374.4|45414.4|45374.4|45338.9|45298.9|533
1611070500000|2021-01-19 15:35:00|45413.9|45373.9|45482.4|45442.4|45487.4|45447.4|45412.9|45372.9|528
1611070800000|2021-01-19 15:40:00|45472.9|45432.9|45452.8|45412.8|45481.4|45441.4|45433.3|45393.3|396
1611071100000|2021-01-19 15:45:00|45453.3|45413.3|45417.3|45377.3|45501.8|45461.8|45417.3|45377.3|377
1611071400000|2021-01-19 15:50:00|45412.8|45372.8|45376.8|45336.8|45422.3|45382.3|45362.3|45322.3|365
1611071700000|2021-01-19 15:55:00|45371.8|45331.8|45343.3|45303.3|45376.3|45336.3|45332.3|45292.3|194
1611072000000|2021-01-19 16:00:00|45347.8|45307.8|45334.7|45294.7|45368.2|45328.2|45323.7|45283.7|309
1611072300000|2021-01-19 16:05:00|45334.2|45294.2|45355.2|45315.2|45375.2|45335.2|45314.7|45274.7|321
1611072600000|2021-01-19 16:10:00|45354.7|45314.7|45290.2|45250.2|45364.7|45324.7|45280.7|45240.7|451
1611072900000|2021-01-19 16:15:00|45295.2|45255.2|45340.1|45300.1|45345.6|45305.6|45275.2|45235.2|272
1611073200000|2021-01-19 16:20:00|45350.1|45310.1|45326.1|45286.1|45355.6|45315.6|45306.6|45266.6|636
1611073500000|2021-01-19 16:25:00|45335.1|45295.1|45217.1|45177.1|45345.1|45305.1|45208.1|45168.1|570
1611073800000|2021-01-19 16:30:00|45212.6|45172.6|45238.1|45198.1|45258.1|45218.1|45197.1|45157.1|420
1611074100000|2021-01-19 16:35:00|45229.1|45189.1|45204.5|45164.5|45253.6|45213.6|45199.5|45159.5|346
1611074400000|2021-01-19 16:40:00|45209|45169|45229|45189|45248|45208|45180.5|45140.5|430
1611074700000|2021-01-19 16:45:00|45224|45184|45238|45198|45248|45208|45209|45169|350
1611075000000|2021-01-19 16:50:00|45238.5|45198.5|45268.5|45228.5|45287|45247|45205.5|45165.5|384
1611075300000|2021-01-19 16:55:00|45263.5|45223.5|45220|45180|45289|45249|45201|45161|333
1611075600000|2021-01-19 17:00:00|45220.5|45180.5|45239.4|45199.4|45248.9|45208.9|45201|45161|310
1611075900000|2021-01-19 17:05:00|45239.9|45199.9|45205.9|45165.9|45249.4|45209.4|45180.9|45140.9|234
1611076200000|2021-01-19 17:10:00|45201.4|45161.4|45165.4|45125.4|45201.4|45161.4|45159.9|45119.9|333
1611076500000|2021-01-19 17:15:00|45164.9|45124.9|45135.9|45095.9|45165.4|45125.4|45119.9|45079.9|408
1611076800000|2021-01-19 17:20:00|45136.4|45096.4|45169.8|45129.8|45170.4|45130.4|45136.4|45096.4|188
1611077100000|2021-01-19 17:25:00|45165.3|45125.3|45135.3|45095.3|45170.8|45130.8|45119.8|45079.8|275
1611077400000|2021-01-19 17:30:00|45139.8|45099.8|45131.8|45091.8|45151.8|45111.8|45119.8|45079.8|203
1611077700000|2021-01-19 17:35:00|45122.8|45082.8|45189.8|45149.8|45205.3|45165.3|45120.8|45080.8|257
1611078000000|2021-01-19 17:40:00|45190.3|45150.3|45180.3|45140.3|45190.3|45150.3|45150.8|45110.8|217
1611078300000|2021-01-19 17:45:00|45180.8|45140.8|45111.8|45071.8|45180.8|45140.8|45111.8|45071.8|167
1611078600000|2021-01-19 17:50:00|45120.7|45080.7|45194.2|45154.2|45198.7|45158.7|45116.8|45076.8|165
1611078900000|2021-01-19 17:55:00|45189.7|45149.7|45184.7|45144.7|45204.2|45164.2|45169.7|45129.7|112
1611079200000|2021-01-19 18:00:00|45188.7|45148.7|45141.7|45101.7|45199.2|45159.2|45136.7|45096.7|378
1611079500000|2021-01-19 18:05:00|45141.2|45101.2|45146.2|45106.2|45161.2|45121.2|45122.7|45082.7|186
1611079800000|2021-01-19 18:10:00|45141.7|45101.7|45120.6|45080.6|45151.2|45111.2|45120.6|45080.6|121
1611080100000|2021-01-19 18:15:00|45121.1|45081.1|45119.6|45079.6|45129.6|45089.6|45109.6|45069.6|114
1611080400000|2021-01-19 18:20:00|45120.1|45080.1|45130.6|45090.6|45130.6|45090.6|45101.6|45061.6|187
1611080700000|2021-01-19 18:25:00|45121.6|45081.6|45119.6|45079.6|45165.6|45125.6|45119.6|45079.6|161
1611081000000|2021-01-19 18:30:00|45120.1|45080.1|45129|45089|45134.6|45094.6|45110.6|45070.6|163
1611081300000|2021-01-19 18:35:00|45124|45084|45158.5|45118.5|45168.5|45128.5|45110.1|45070.1|148
1611081600000|2021-01-19 18:40:00|45148.5|45108.5|45129.5|45089.5|45158.5|45118.5|45119.5|45079.5|122
1611081900000|2021-01-19 18:45:00|45125|45085|45128.5|45088.5|45169|45129|45119.5|45079.5|160
1611082200000|2021-01-19 18:50:00|45124|45084|45089.5|45049.5|45128.5|45088.5|45088.5|45048.5|205
1611082500000|2021-01-19 18:55:00|45088.4|45048.4|45047.4|45007.4|45107.4|45067.4|45028.4|44988.4|268
1611082800000|2021-01-19 19:00:00|45047.9|45007.9|45053.4|45013.4|45098.4|45058.4|45047.4|45007.4|401
1611083100000|2021-01-19 19:05:00|45057.9|45017.9|45081.9|45041.9|45086.4|45046.4|45007.9|44967.9|490
1611083400000|2021-01-19 19:10:00|45086.3|45046.3|45053.9|45013.9|45165.3|45125.3|45008.9|44968.9|1067
1611083700000|2021-01-19 19:15:00|45058.4|45018.4|45029.4|44989.4|45088.4|45048.4|45020.4|44980.4|496
1611104400000|2021-01-20 01:00:00|45040.8|45000.8|44846.8|44806.8|45040.8|45000.8|44796.6|44756.6|434
1611104700000|2021-01-20 01:05:00|44842.4|44802.4|44741.8|44701.8|44889.7|44849.7|44737.3|44697.3|213
1611105000000|2021-01-20 01:10:00|44746.3|44706.3|44547.5|44507.5|44762.3|44722.3|44543.1|44503.1|485
1611105300000|2021-01-20 01:15:00|44548.1|44508.1|44598|44558|44707|44667|44522.5|44482.5|223
1611105600000|2021-01-20 01:20:00|44598.6|44558.6|44445.1|44405.1|44598.6|44558.6|44444.6|44404.6|414
1611105900000|2021-01-20 01:25:00|44444.6|44404.6|44395.1|44355.1|44533|44493|44386.2|44346.2|496
1611106200000|2021-01-20 01:30:00|44400.1|44360.1|44329.6|44289.6|44405.1|44365.1|44252.2|44212.2|274
1611106500000|2021-01-20 01:35:00|44334|44294|44448.5|44408.5|44453.5|44413.5|44334|44294|189
1611106800000|2021-01-20 01:40:00|44458.5|44418.5|44479.5|44439.5|44548.5|44508.5|44447.9|44407.9|80
1611107100000|2021-01-20 01:45:00|44488.5|44448.5|44528.4|44488.4|44539|44499|44459.5|44419.5|180
1611107400000|2021-01-20 01:50:00|44532.9|44492.9|44609.5|44569.5|44628.9|44588.9|44523.4|44483.4|45
1611107700000|2021-01-20 01:55:00|44608.9|44568.9|44648.9|44608.9|44682.3|44642.3|44603.9|44563.9|103
1611108000000|2021-01-20 02:00:00|44648.4|44608.4|44628.9|44588.9|44669.4|44629.4|44608.9|44568.9|34
1611108300000|2021-01-20 02:05:00|44628.4|44588.4|44609.9|44569.9|44668.9|44628.9|44604.9|44564.9|38
1611108600000|2021-01-20 02:10:00|44610.5|44570.5|44594.9|44554.9|44619.9|44579.9|44589.9|44549.9|13
1611108900000|2021-01-20 02:15:00|44590.4|44550.4|44610.4|44570.4|44621|44581|44590.4|44550.4|17
1611109200000|2021-01-20 02:20:00|44611|44571|44631.5|44591.5|44645.4|44605.4|44600.4|44560.4|25
1611109500000|2021-01-20 02:25:00|44630.9|44590.9|44620.4|44580.4|44665.4|44625.4|44615.4|44575.4|17
1611109800000|2021-01-20 02:30:00|44624.8|44584.8|44522|44482|44635.4|44595.4|44522|44482|19
1611110100000|2021-01-20 02:35:00|44530.9|44490.9|44479.3|44439.3|44570.9|44530.9|44479.3|44439.3|63
1611110400000|2021-01-20 02:40:00|44494.3|44454.3|44509.2|44469.2|44519.2|44479.2|44479.8|44439.8|40
1611110700000|2021-01-20 02:45:00|44508.7|44468.7|44425.3|44385.3|44543.7|44503.7|44425.3|44385.3|49
1611111000000|2021-01-20 02:50:00|44430.3|44390.3|44393.7|44353.7|44430.3|44390.3|44383.1|44343.1|45
1611111300000|2021-01-20 02:55:00|44389.2|44349.2|44394.7|44354.7|44423.1|44383.1|44374.2|44334.2|29
1611111600000|2021-01-20 03:00:00|44394.2|44354.2|44358.1|44318.1|44409.7|44369.7|44329.2|44289.2|109
1611111900000|2021-01-20 03:05:00|44363.6|44323.6|44338|44298|44381.4|44341.4|44322.5|44282.5|71
1611112200000|2021-01-20 03:10:00|44332.5|44292.5|44407.5|44367.5|44411.4|44371.4|44332.5|44292.5|50
1611112500000|2021-01-20 03:15:00|44408|44368|44407.5|44367.5|44426.9|44386.9|44382.5|44342.5|28
1611112800000|2021-01-20 03:20:00|44406.9|44366.9|44348|44308|44422.5|44382.5|44347.4|44307.4|15
1611113100000|2021-01-20 03:25:00|44358|44318|44397.4|44357.4|44417.4|44377.4|44357.4|44317.4|22
1611113400000|2021-01-20 03:30:00|44406.3|44366.3|44392.4|44352.4|44437.4|44397.4|44392.4|44352.4|21
1611113700000|2021-01-20 03:35:00|44406.9|44366.9|44440.7|44400.7|44440.8|44400.8|44397.9|44357.9|143
1611114000000|2021-01-20 03:40:00|44422.4|44382.4|44456.8|44416.8|44461.8|44421.8|44421.8|44381.8|27
1611114300000|2021-01-20 03:45:00|44452.3|44412.3|44516.8|44476.8|44516.8|44476.8|44446.8|44406.8|30
1611114600000|2021-01-20 03:50:00|44526.8|44486.8|44508.9|44468.9|44526.8|44486.8|44492.8|44452.8|14
1611114900000|2021-01-20 03:55:00|44508.4|44468.4|44507.8|44467.8|44512.8|44472.8|44493.4|44453.4|5
1611115200000|2021-01-20 04:00:00|44556.7|44516.7|44553.3|44513.3|44562.3|44522.3|44552.8|44512.8|18
1611115500000|2021-01-20 04:05:00|44554.9|44514.9|44586.7|44546.7|44587.8|44547.8|44554.9|44514.9|46
1611115800000|2021-01-20 04:10:00|44587.2|44547.2|44582.2|44542.2|44597.2|44557.2|44582.2|44542.2|12
1611116100000|2021-01-20 04:15:00|44587.2|44547.2|44582.2|44542.2|44591.1|44551.1|44581.7|44541.7|39
1611116400000|2021-01-20 04:20:00|44597.7|44557.7|44582.2|44542.2|44602.2|44562.2|44582.2|44542.2|7
1611116700000|2021-01-20 04:25:00|44582.1|44542.1|44558.8|44518.8|44582.1|44542.1|44553.2|44513.2|16
1611117000000|2021-01-20 04:30:00|44572.7|44532.7|44567.6|44527.6|44573.2|44533.2|44558.2|44518.2|13
1611117300000|2021-01-20 04:35:00|44568.2|44528.2|44577.6|44537.6|44582.6|44542.6|44567.6|44527.6|4
1611117600000|2021-01-20 04:40:00|44573.2|44533.2|44568.1|44528.1|44577.6|44537.6|44553.1|44513.1|19
1611117900000|2021-01-20 04:45:00|44568.7|44528.7|44583.1|44543.1|44583.1|44543.1|44548.1|44508.1|24
1611118200000|2021-01-20 04:50:00|44577.6|44537.6|44573.1|44533.1|44587.6|44547.6|44567.6|44527.6|5
1611118500000|2021-01-20 04:55:00|44568.6|44528.6|44548.6|44508.6|44568.6|44528.6|44538.6|44498.6|9
1611118800000|2021-01-20 05:00:00|44558.1|44518.1|44567.5|44527.5|44567.5|44527.5|44538.6|44498.6|12
1611119100000|2021-01-20 05:05:00|44572|44532|44567.5|44527.5|44577.5|44537.5|44558|44518|18
1611119400000|2021-01-20 05:10:00|44571.9|44531.9|44582.5|44542.5|44583|44543|44562.5|44522.5|3
1611119700000|2021-01-20 05:15:00|44577.5|44537.5|44566.3|44526.3|44577.5|44537.5|44557.4|44517.4|21
1611120000000|2021-01-20 05:20:00|44557.4|44517.4|44547.4|44507.4|44557.4|44517.4|44547.4|44507.4|6
1611120300000|2021-01-20 05:25:00|44543|44503|44537.9|44497.9|44547.4|44507.4|44527.4|44487.4|8
1611120600000|2021-01-20 05:30:00|44537.4|44497.4|44497.4|44457.4|44547.4|44507.4|44472.9|44432.9|28
1611120900000|2021-01-20 05:35:00|44496.8|44456.8|44516.2|44476.2|44522.4|44482.4|44487.3|44447.3|12
1611121200000|2021-01-20 05:40:00|44516.8|44476.8|44496.2|44456.2|44522.3|44482.3|44486.2|44446.2|22
1611121500000|2021-01-20 05:45:00|44491.8|44451.8|44476.2|44436.2|44521.2|44481.2|44476.2|44436.2|11
1611121800000|2021-01-20 05:50:00|44475.6|44435.6|44466.7|44426.7|44476.2|44436.2|44462.3|44422.3|16
1611122100000|2021-01-20 05:55:00|44462.3|44422.3|44426.1|44386.1|44466.7|44426.7|44411.2|44371.2|64
1611122400000|2021-01-20 06:00:00|44421.1|44381.1|44436.7|44396.7|44441.7|44401.7|44416.1|44376.1|39
1611122700000|2021-01-20 06:05:00|44437.2|44397.2|44447.2|44407.2|44461.6|44421.6|44411.7|44371.7|50
1611123000000|2021-01-20 06:10:00|44451.6|44411.6|44431.6|44391.6|44456.6|44416.6|44422.2|44382.2|25
1611123300000|2021-01-20 06:15:00|44431.1|44391.1|44421.6|44381.6|44451.6|44411.6|44401.6|44361.6|27
1611123600000|2021-01-20 06:20:00|44426|44386|44391.6|44351.6|44431.6|44391.6|44361.6|44321.6|49
1611123900000|2021-01-20 06:25:00|44386.6|44346.6|44371.5|44331.5|44391.6|44351.6|44361.6|44321.6|24
1611124200000|2021-01-20 06:30:00|44371|44331|44356|44316|44376|44336|44356|44316|27
1611124500000|2021-01-20 06:35:00|44357.1|44317.1|44287.1|44247.1|44371.5|44331.5|44282.1|44242.1|95
1611124800000|2021-01-20 06:40:00|44291.5|44251.5|44269.2|44229.2|44292.6|44252.6|44264.2|44224.2|155
1611125100000|2021-01-20 06:45:00|44273.7|44233.7|44277|44237|44302.6|44262.6|44254.8|44214.8|90
1611125400000|2021-01-20 06:50:00|44272|44232|44277|44237|44282|44242|44262.5|44222.5|33
1611125700000|2021-01-20 06:55:00|44281.4|44241.4|44277|44237|44282|44242|44261.4|44221.4|26
1611126000000|2021-01-20 07:00:00|44272.5|44232.5|44272.5|44232.5|44282|44242|44271.4|44231.4|39
1611126300000|2021-01-20 07:05:00|44276.9|44236.9|44272.5|44232.5|44281.9|44241.9|44258|44218|10
1611126600000|2021-01-20 07:10:00|44271.9|44231.9|44239.1|44199.1|44281.9|44241.9|44205.2|44165.2|63
1611126900000|2021-01-20 07:15:00|44243.5|44203.5|44209.6|44169.6|44267.4|44227.4|44209.6|44169.6|29
1611127200000|2021-01-20 07:20:00|44205.2|44165.2|44244.6|44204.6|44254.6|44214.6|44205.2|44165.2|39
1611127500000|2021-01-20 07:25:00|44245.2|44205.2|44245.1|44205.1|44245.2|44205.2|44235.1|44195.1|48
1611127800000|2021-01-20 07:30:00|44245.7|44205.7|44235.7|44195.7|44245.7|44205.7|44226.2|44186.2|19
1611128100000|2021-01-20 07:35:00|44240.1|44200.1|44146.8|44106.8|44240.1|44200.1|44137.3|44097.3|94
1611128400000|2021-01-20 07:40:00|44142.3|44102.3|44147.3|44107.3|44147.3|44107.3|44137.3|44097.3|146
1611128700000|2021-01-20 07:45:00|44146.7|44106.7|44147.3|44107.3|44148.4|44108.4|44146.7|44106.7|42
1611129000000|2021-01-20 07:50:00|44137.3|44097.3|44147.2|44107.2|44147.3|44107.3|44137.3|44097.3|17
1611129300000|2021-01-20 07:55:00|44137.2|44097.2|44107.8|44067.8|44137.8|44097.8|44088.9|44048.9|86
1611129600000|2021-01-20 08:00:00|44112.2|44072.2|44098.9|44058.9|44112.8|44072.8|44068.3|44028.3|126
1611129900000|2021-01-20 08:05:00|44098.3|44058.3|44068.3|44028.3|44157.8|44117.8|44068.3|44028.3|152
1611130200000|2021-01-20 08:10:00|44068.9|44028.9|44064.9|44024.9|44085.5|44045.5|44035.5|43995.5|117
1611130500000|2021-01-20 08:15:00|44060.5|44020.5|44114.4|44074.4|44119.9|44079.9|44055.5|44015.5|48
1611130800000|2021-01-20 08:20:00|44119.4|44079.4|44084.4|44044.4|44125.5|44085.5|44071.6|44031.6|59
1611131100000|2021-01-20 08:25:00|44089.4|44049.4|44089.3|44049.3|44109.3|44069.3|44079.3|44039.3|99
1611131400000|2021-01-20 08:30:00|44089.9|44049.9|44093.8|44053.8|44094.3|44054.3|44059.9|44019.9|55
1611131700000|2021-01-20 08:35:00|44093.2|44053.2|44089.9|44049.9|44100.4|44060.4|44079.3|44039.3|40
1611132000000|2021-01-20 08:40:00|44090.4|44050.4|44054.8|44014.8|44090.4|44050.4|44044.3|44004.3|35
1611132300000|2021-01-20 08:45:00|44059.3|44019.3|44058.7|44018.7|44079.3|44039.3|44039.8|43999.8|71
1611132600000|2021-01-20 08:50:00|44063.1|44023.1|44059.2|44019.2|44078.7|44038.7|44028.7|43988.7|62
1611132900000|2021-01-20 08:55:00|44058.7|44018.7|44073.1|44033.1|44079.2|44039.2|44058.7|44018.7|42
1611133200000|2021-01-20 09:00:00|44077.5|44037.5|44054.2|44014.2|44078.1|44038.1|44038.6|43998.6|90
1611133500000|2021-01-20 09:05:00|44058.6|44018.6|44044.2|44004.2|44059.2|44019.2|44019.8|43979.8|179
1611133800000|2021-01-20 09:10:00|44048.6|44008.6|44028.6|43988.6|44048.6|44008.6|44024.2|43984.2|11
1611134100000|2021-01-20 09:15:00|44023.6|43983.6|44009.1|43969.1|44029.7|43989.7|44009.1|43969.1|23
1611134400000|2021-01-20 09:20:00|44000.8|43960.8|43998.6|43958.6|44014.1|43974.1|43996.9|43956.9|118
1611134700000|2021-01-20 09:25:00|43998|43958|43939.7|43899.7|44008|43968|43909.1|43869.1|232
1611135000000|2021-01-20 09:30:00|43948.5|43908.5|43943|43903|43978|43938|43918.5|43878.5|188
1611135300000|2021-01-20 09:35:00|43947.4|43907.4|43866.8|43826.8|43948|43908|43837.9|43797.9|94
1611135600000|2021-01-20 09:40:00|43862.4|43822.4|43931.8|43891.8|43941.8|43901.8|43856.8|43816.8|95
1611135900000|2021-01-20 09:45:00|43927.4|43887.4|43917.3|43877.3|43957.3|43917.3|43916.8|43876.8|78
1611136200000|2021-01-20 09:50:00|43927.3|43887.3|43967.3|43927.3|43981.8|43941.8|43917.3|43877.3|63
1611136500000|2021-01-20 09:55:00|43986.7|43946.7|44028.4|43988.4|44042.3|44002.3|43986.7|43946.7|118
1611136800000|2021-01-20 10:00:00|44023.4|43983.4|44007.3|43967.3|44037.9|43997.9|43997.3|43957.3|51
1611137100000|2021-01-20 10:05:00|44017.3|43977.3|43992.8|43952.8|44017.3|43977.3|43947.3|43907.3|75
1611137400000|2021-01-20 10:10:00|43991.7|43951.7|43982.8|43942.8|44036.7|43996.7|43977.8|43937.8|68
1611137700000|2021-01-20 10:15:00|43977.8|43937.8|43993.3|43953.3|44027.2|43987.2|43977.8|43937.8|35
1611138000000|2021-01-20 10:20:00|43992.8|43952.8|43893.9|43853.9|43992.8|43952.8|43873.9|43833.9|42
1611138300000|2021-01-20 10:25:00|43883.9|43843.9|43987.2|43947.2|43987.2|43947.2|43883.9|43843.9|47
1611138600000|2021-01-20 10:30:00|43997.2|43957.2|43973.8|43933.8|43997.2|43957.2|43922.7|43882.7|30
1611138900000|2021-01-20 10:35:00|43978.3|43938.3|44008.3|43968.3|44023.8|43983.8|43973.3|43933.3|51
1611139200000|2021-01-20 10:40:00|44008.8|43968.8|44028.8|43988.8|44033.8|43993.8|43988.2|43948.2|37
1611139500000|2021-01-20 10:45:00|44023.8|43983.8|44051|44011|44077.1|44037.1|44022.1|43982.1|80
1611139800000|2021-01-20 10:50:00|44051.5|44011.5|44141.5|44101.5|44152.1|44112.1|44046.5|44006.5|88
1611140100000|2021-01-20 10:55:00|44142.1|44102.1|44135.9|44095.9|44164.2|44124.2|44108.2|44068.2|129
1611140400000|2021-01-20 11:00:00|44126.5|44086.5|44139.2|44099.2|44159.2|44119.2|44105.9|44065.9|84
1611140700000|2021-01-20 11:05:00|44144.2|44104.2|44113.7|44073.7|44154.2|44114.2|44107|44067|60
1611141000000|2021-01-20 11:10:00|44113.1|44073.1|44125.9|44085.9|44137.6|44097.6|44098.1|44058.1|32
1611141300000|2021-01-20 11:15:00|44121.4|44081.4|44110.8|44070.8|44135.9|44095.9|44105.8|44065.8|37
1611141600000|2021-01-20 11:20:00|44124.7|44084.7|44095.8|44055.8|44144.7|44104.7|44095.8|44055.8|63
1611141900000|2021-01-20 11:25:00|44100.2|44060.2|44095.8|44055.8|44130.2|44090.2|44095.8|44055.8|18
1611142200000|2021-01-20 11:30:00|44085.8|44045.8|44041.3|44001.3|44085.8|44045.8|44006.9|43966.9|98
1611142500000|2021-01-20 11:35:00|44036.3|43996.3|44100.7|44060.7|44120.8|44080.8|44036.3|43996.3|24
1611142800000|2021-01-20 11:40:00|44095.7|44055.7|44120.2|44080.2|44130.2|44090.2|44090.2|44050.2|11
1611143100000|2021-01-20 11:45:00|44120.7|44080.7|44100.1|44060.1|44125.7|44085.7|44070.2|44030.2|34
1611143400000|2021-01-20 11:50:00|44105.1|44065.1|44079.5|44039.5|44110.7|44070.7|44075.1|44035.1|25
1611143700000|2021-01-20 11:55:00|44075.1|44035.1|44060.1|44020.1|44114.5|44074.5|44035.7|43995.7|23
1611144000000|2021-01-20 12:00:00|44060.7|44020.7|44085.6|44045.6|44100.1|44060.1|44060.1|44020.1|36
1611144300000|2021-01-20 12:05:00|44080.6|44040.6|44080.1|44040.1|44100.6|44060.6|44030.1|43990.1|24
1611144600000|2021-01-20 12:10:00|44080|44040|43952.3|43912.3|44080|44040|43941.2|43901.2|59
1611144900000|2021-01-20 12:15:00|43962.3|43922.3|43951.2|43911.2|43986.2|43946.2|43897.3|43857.3|71
1611145200000|2021-01-20 12:20:00|43951.1|43911.1|44041.1|44001.1|44056.1|44016.1|43926.7|43886.7|71
1611145500000|2021-01-20 12:25:00|44036.1|43996.1|43997.3|43957.3|44051.1|44011.1|43997.3|43957.3|19
1611145800000|2021-01-20 12:30:00|43987.3|43947.3|44014.9|43974.9|44025.5|43985.5|43961.1|43921.1|54
1611146100000|2021-01-20 12:35:00|43995.5|43955.5|43959.9|43919.9|43995.5|43955.5|43949.9|43909.9|18
1611146400000|2021-01-20 12:40:00|43960.5|43920.5|43970.5|43930.5|44001.1|43961.1|43955.5|43915.5|28
1611146700000|2021-01-20 12:45:00|43975.5|43935.5|44074.9|44034.9|44074.9|44034.9|43955.5|43915.5|44
1611147000000|2021-01-20 12:50:00|44074.3|44034.3|44051|44011|44084.9|44044.9|44045.4|44005.4|90
1611147300000|2021-01-20 12:55:00|44060.4|44020.4|43994.8|43954.8|44090.4|44050.4|43976.6|43936.6|179
1611147600000|2021-01-20 13:00:00|43986|43946|43945.4|43905.4|43989.8|43949.8|43944.8|43904.8|118
1611147900000|2021-01-20 13:05:00|43949.8|43909.8|44027.5|43987.5|44046.9|44006.9|43945.4|43905.4|91
1611148200000|2021-01-20 13:10:00|44036.9|43996.9|43987.5|43947.5|44071.9|44031.9|43983|43943|83
1611148500000|2021-01-20 13:15:00|43982.5|43942.5|43966.3|43926.3|44002.5|43962.5|43961.9|43921.9|95
1611148800000|2021-01-20 13:20:00|43966.9|43926.9|44028.6|43988.6|44037.4|43997.4|43951.9|43911.9|191
1611149100000|2021-01-20 13:25:00|44033|43993|44020.9|43980.9|44033|43993|43949.7|43909.7|75
1611149400000|2021-01-20 13:30:00|44012|43972|43921.4|43881.4|44020.9|43980.9|43892.6|43852.6|112
1611149700000|2021-01-20 13:35:00|43917|43877|43901.4|43861.4|43941.4|43901.4|43901.4|43861.4|145
1611150000000|2021-01-20 13:40:00|43897|43857|43941.4|43901.4|43941.4|43901.4|43887|43847|124
1611153000000|2021-01-20 14:30:00|43946.2|43906.2|44254.2|44214.2|44279.2|44239.2|43851.8|43811.8|2040
1611153300000|2021-01-20 14:35:00|44254.8|44214.8|44170.4|44130.4|44309.2|44269.2|44155.9|44115.9|1301
1611153600000|2021-01-20 14:40:00|44169.8|44129.8|44284.2|44244.2|44329.2|44289.2|44130.3|44090.3|844
1611153900000|2021-01-20 14:45:00|44279.7|44239.7|44253.6|44213.6|44327.4|44287.4|44208|44168|461
1611154200000|2021-01-20 14:50:00|44248.6|44208.6|44189.1|44149.1|44273.6|44233.6|44134.1|44094.1|431
1611154500000|2021-01-20 14:55:00|44184.1|44144.1|44249.7|44209.7|44250.3|44210.3|44140.9|44100.9|325
1611154800000|2021-01-20 15:00:00|44250.3|44210.3|44325.2|44285.2|44369.1|44329.1|44240.3|44200.3|602
1611155100000|2021-01-20 15:05:00|44334.7|44294.7|44101.4|44061.4|44359.7|44319.7|44096.4|44056.4|436
1611155400000|2021-01-20 15:10:00|44102|44062|44013.1|43973.1|44141.4|44101.4|44008.1|43968.1|423
1611155700000|2021-01-20 15:15:00|44012.5|43972.5|44075.2|44035.2|44095.2|44055.2|43999.3|43959.3|327
1611156000000|2021-01-20 15:20:00|44075.7|44035.7|44050.7|44010.7|44110.2|44070.2|44035.7|43995.7|464
1611156300000|2021-01-20 15:25:00|44055.1|44015.1|44139.5|44099.5|44139.5|44099.5|44055.1|44015.1|344
1611156600000|2021-01-20 15:30:00|44135.1|44095.1|44188.3|44148.3|44228.4|44188.4|44100.1|44060.1|460
1611156900000|2021-01-20 15:35:00|44187.8|44147.8|44228.3|44188.3|44248.3|44208.3|44168.3|44128.3|333
1611157200000|2021-01-20 15:40:00|44232.7|44192.7|44209.5|44169.5|44278.3|44238.3|44188.9|44148.9|343
1611157500000|2021-01-20 15:45:00|44210|44170|44289.4|44249.4|44298.3|44258.3|44209.5|44169.5|420
1611157800000|2021-01-20 15:50:00|44288.3|44248.3|44348.8|44308.8|44363.3|44323.3|44268.3|44228.3|377
1611158100000|2021-01-20 15:55:00|44358.2|44318.2|44357.1|44317.1|44388.8|44348.8|44328.8|44288.8|303
1611158400000|2021-01-20 16:00:00|44357.6|44317.6|44289.4|44249.4|44378.2|44338.2|44278.8|44238.8|327
1611158700000|2021-01-20 16:05:00|44284.4|44244.4|44300.5|44260.5|44330.5|44290.5|44280|44240|365
1611159000000|2021-01-20 16:10:00|44301.7|44261.7|44256.1|44216.1|44311.7|44271.7|44247.3|44207.3|204
1611159300000|2021-01-20 16:15:00|44251.7|44211.7|44240.5|44200.5|44276.1|44236.1|44231.6|44191.6|238
1611159600000|2021-01-20 16:20:00|44230.5|44190.5|44288.7|44248.7|44289.3|44249.3|44229.3|44189.3|447
1611159900000|2021-01-20 16:25:00|44289.3|44249.3|44160.4|44120.4|44289.3|44249.3|44112.8|44072.8|390
1611160200000|2021-01-20 16:30:00|44161|44121|44161.6|44121.6|44189.2|44149.2|44126|44086|746
1611160500000|2021-01-20 16:35:00|44161|44121|44160.4|44120.4|44180.4|44140.4|44141|44101|445
1611160800000|2021-01-20 16:40:00|44169.2|44129.2|44212.1|44172.1|44231.5|44191.5|44150.4|44110.4|318
1611161100000|2021-01-20 16:45:00|44221.5|44181.5|44172.1|44132.1|44221.5|44181.5|44141.5|44101.5|386
1611161400000|2021-01-20 16:50:00|44180.9|44140.9|44171.5|44131.5|44191.5|44151.5|44171.5|44131.5|347
1611161700000|2021-01-20 16:55:00|44170.9|44130.9|44167|44127|44185.9|44145.9|44152.1|44112.1|341
1611162000000|2021-01-20 17:00:00|44167.6|44127.6|44205|44165|44213.8|44173.8|44151.4|44111.4|613
1611162300000|2021-01-20 17:05:00|44204.4|44164.4|44292.6|44252.6|44317|44277|44194.4|44154.4|375
1611162600000|2021-01-20 17:10:00|44292|44252|44311.4|44271.4|44330.8|44290.8|44281.4|44241.4|317
1611162900000|2021-01-20 17:15:00|44312|44272|44292.5|44252.5|44331.4|44291.4|44292.5|44252.5|231
1611163200000|2021-01-20 17:20:00|44297.5|44257.5|44458.1|44418.1|44486.9|44446.9|44288.1|44248.1|718
1611163500000|2021-01-20 17:25:00|44458.7|44418.7|44424.3|44384.3|44483.7|44443.7|44393.7|44353.7|409
1611163800000|2021-01-20 17:30:00|44414.9|44374.9|44433.1|44393.1|44463.7|44423.7|44403.1|44363.1|203
1611164100000|2021-01-20 17:35:00|44442.5|44402.5|44397.5|44357.5|44473.7|44433.7|44388.1|44348.1|182
1611164400000|2021-01-20 17:40:00|44392.5|44352.5|44437.4|44397.4|44461.3|44421.3|44392.5|44352.5|211
1611164700000|2021-01-20 17:45:00|44433|44393|44485.6|44445.6|44500.7|44460.7|44421.3|44381.3|242
1611165000000|2021-01-20 17:50:00|44490.1|44450.1|44505.6|44465.6|44539.4|44499.4|44475.6|44435.6|213
1611165300000|2021-01-20 17:55:00|44505|44465|44535.6|44495.6|44550|44510|44491.2|44451.2|337
1611165600000|2021-01-20 18:00:00|44540|44500|44603.2|44563.2|44617.6|44577.6|44540|44500|281
1611165900000|2021-01-20 18:05:00|44598.8|44558.8|44497.6|44457.6|44603.2|44563.2|44497.6|44457.6|368
1611166200000|2021-01-20 18:10:00|44502|44462|44518.7|44478.7|44529.3|44489.3|44478.8|44438.8|387
1611166500000|2021-01-20 18:15:00|44513.7|44473.7|44482.3|44442.3|44528.7|44488.7|44459.9|44419.9|176
1611166800000|2021-01-20 18:20:00|44480.5|44440.5|44461.7|44421.7|44495.5|44455.5|44421.1|44381.1|139
1611167100000|2021-01-20 18:25:00|44466.1|44426.1|44483.7|44443.7|44524.3|44484.3|44451.1|44411.1|206
1611167400000|2021-01-20 18:30:00|44479.3|44439.3|44488.7|44448.7|44512.5|44472.5|44468.7|44428.7|176
1611167700000|2021-01-20 18:35:00|44479.8|44439.8|44439.2|44399.2|44479.8|44439.8|44413.6|44373.6|200
1611168000000|2021-01-20 18:40:00|44444.2|44404.2|44479.8|44439.8|44479.8|44439.8|44420.4|44380.4|161
1611168300000|2021-01-20 18:45:00|44489.2|44449.2|44494.8|44454.8|44499.2|44459.2|44469.2|44429.2|96
1611168600000|2021-01-20 18:50:00|44495.4|44455.4|44389.8|44349.8|44518.6|44478.6|44389.2|44349.2|258
1611168900000|2021-01-20 18:55:00|44394.2|44354.2|44338.5|44298.5|44419.2|44379.2|44338.5|44298.5|498
1611169200000|2021-01-20 19:00:00|44348.5|44308.5|44348.5|44308.5|44397.9|44357.9|44337.9|44297.9|281
1611169500000|2021-01-20 19:05:00|44347.3|44307.3|44302.9|44262.9|44358.5|44318.5|44277.3|44237.3|496
1611169800000|2021-01-20 19:10:00|44307.9|44267.9|44227.3|44187.3|44347.3|44307.3|44187.3|44147.3|1010
1611170100000|2021-01-20 19:15:00|44237.3|44197.3|44202.2|44162.2|44302.9|44262.9|44177.2|44137.2|692
1611190800000|2021-01-21 01:00:00|44182.4|44142.4|44485|44445|44511.2|44471.2|44092.4|44052.4|432
1611191100000|2021-01-21 01:05:00|44470|44430|44546.8|44506.8|44560|44520|44430|44390|144
1611191400000|2021-01-21 01:10:00|44545.6|44505.6|44588.7|44548.7|44610|44570|44526.8|44486.8|109
1611191700000|2021-01-21 01:15:00|44583.7|44543.7|44418.6|44378.6|44589.9|44549.9|44418|44378|91
1611192000000|2021-01-21 01:20:00|44428|44388|44498|44458|44518|44478|44418|44378|65
1611192300000|2021-01-21 01:25:00|44499.2|44459.2|44524.2|44484.2|44529.8|44489.8|44460.4|44420.4|66
1611192600000|2021-01-21 01:30:00|44519.2|44479.2|44479.8|44439.8|44539.2|44499.2|44479.8|44439.8|33
1611192900000|2021-01-21 01:35:00|44475.4|44435.4|44495.4|44455.4|44550.4|44510.4|44469.2|44429.2|18
1611193200000|2021-01-21 01:40:00|44496|44456|44491.6|44451.6|44544.8|44504.8|44491|44451|25
1611193500000|2021-01-21 01:45:00|44496|44456|44430.3|44390.3|44506.6|44466.6|44420.3|44380.3|41
1611193800000|2021-01-21 01:50:00|44421|44381|44430.3|44390.3|44434.7|44394.7|44410.3|44370.3|8
1611194100000|2021-01-21 01:55:00|44429.1|44389.1|44439.1|44399.1|44439.7|44399.7|44415.3|44375.3|12
1611194400000|2021-01-21 02:00:00|44439.7|44399.7|44449|44409|44463.4|44423.4|44434.7|44394.7|19
1611194700000|2021-01-21 02:05:00|44479|44439|44439|44399|44480.3|44440.3|44424|44384|18
1611195000000|2021-01-21 02:10:00|44434.6|44394.6|44460.2|44420.2|44469.6|44429.6|44434|44394|13
1611195300000|2021-01-21 02:15:00|44459.6|44419.6|44459|44419|44464.6|44424.6|44439|44399|5
1611195600000|2021-01-21 02:20:00|44458.9|44418.9|44473.9|44433.9|44473.9|44433.9|44458.9|44418.9|5
1611195900000|2021-01-21 02:25:00|44458.9|44418.9|44478.9|44438.9|44479.5|44439.5|44454.6|44414.6|16
1611196200000|2021-01-21 02:30:00|44473.9|44433.9|44448.9|44408.9|44483.9|44443.9|44434.5|44394.5|28
1611196500000|2021-01-21 02:35:00|44444.5|44404.5|44488.9|44448.9|44499.5|44459.5|44408.9|44368.9|46
1611196800000|2021-01-21 02:40:00|44489.5|44449.5|44463.8|44423.8|44498.9|44458.9|44463.8|44423.8|14
1611197100000|2021-01-21 02:45:00|44453.8|44413.8|44473.8|44433.8|44473.8|44433.8|44444.4|44404.4|37
1611197400000|2021-01-21 02:50:00|44478.8|44438.8|44478.8|44438.8|44483.8|44443.8|44463.8|44423.8|60
1611197700000|2021-01-21 02:55:00|44478.2|44438.2|44477.5|44437.5|44497.5|44457.5|44477.5|44437.5|62
1611198000000|2021-01-21 03:00:00|44473.1|44433.1|44477.5|44437.5|44483.1|44443.1|44468.1|44428.1|3
1611198300000|2021-01-21 03:05:00|44483.1|44443.1|44483.1|44443.1|44483.1|44443.1|44473.1|44433.1|1
1611198600000|2021-01-21 03:10:00|44493.1|44453.1|44468.1|44428.1|44493.1|44453.1|44463.1|44423.1|11
1611198900000|2021-01-21 03:15:00|44467.4|44427.4|44467.4|44427.4|44472.4|44432.4|44447.4|44407.4|19
1611199200000|2021-01-21 03:20:00|44477.4|44437.4|44453|44413|44488.6|44448.6|44453|44413|10
1611199500000|2021-01-21 03:25:00|44457.4|44417.4|44488.6|44448.6|44493|44453|44457.4|44417.4|5
1611199800000|2021-01-21 03:30:00|44493|44453|44513|44473|44527.3|44487.3|44483|44443|34
1611200100000|2021-01-21 03:35:00|44512.3|44472.3|44487.3|44447.3|44517.3|44477.3|44487.3|44447.3|13
1611200400000|2021-01-21 03:40:00|44482.9|44442.9|44517.3|44477.3|44517.3|44477.3|44467.3|44427.3|17
1611200700000|2021-01-21 03:45:00|44512.3|44472.3|44497.2|44457.2|44522.3|44482.3|44492.9|44452.9|9
1611201000000|2021-01-21 03:50:00|44492.9|44452.9|44497.9|44457.9|44497.9|44457.9|44487.2|44447.2|5
1611201300000|2021-01-21 03:55:00|44497.2|44457.2|44522.8|44482.8|44531.6|44491.6|44492.8|44452.8|16
1611201600000|2021-01-21 04:00:00|44523.5|44483.5|44488.4|44448.4|44527.8|44487.8|44487.8|44447.8|13
1611201900000|2021-01-21 04:05:00|44492.8|44452.8|44502.8|44462.8|44507.2|44467.2|44488.4|44448.4|5
1611202200000|2021-01-21 04:10:00|44494|44454|44508.4|44468.4|44512.8|44472.8|44494|44454|10
1611202500000|2021-01-21 04:15:00|44507.7|44467.7|44517.1|44477.1|44527.7|44487.7|44502.7|44462.7|3
1611202800000|2021-01-21 04:20:00|44522.7|44482.7|44523.3|44483.3|44532.1|44492.1|44518.3|44478.3|8
1611203100000|2021-01-21 04:25:00|44518.3|44478.3|44533.9|44493.9|44543.9|44503.9|44518.3|44478.3|11
1611203400000|2021-01-21 04:30:00|44538.3|44498.3|44543.3|44503.3|44553.9|44513.9|44538.3|44498.3|9
1611203700000|2021-01-21 04:35:00|44543.9|44503.9|44518.3|44478.3|44552.6|44512.6|44518.3|44478.3|17
1611204000000|2021-01-21 04:40:00|44513.9|44473.9|44507|44467|44528.9|44488.9|44503.2|44463.2|15
1611204300000|2021-01-21 04:45:00|44502.6|44462.6|44498.2|44458.2|44518.8|44478.8|44497.6|44457.6|28
1611204600000|2021-01-21 04:50:00|44498.8|44458.8|44542.5|44502.5|44542.5|44502.5|44498.8|44458.8|33
1611204900000|2021-01-21 04:55:00|44546.9|44506.9|44556.9|44516.9|44581.3|44541.3|44546.9|44506.9|40
1611205200000|2021-01-21 05:00:00|44552.5|44512.5|44567.5|44527.5|44576.9|44536.9|44552.5|44512.5|15
1611205500000|2021-01-21 05:05:00|44566.9|44526.9|44566.8|44526.8|44586.9|44546.9|44557.5|44517.5|9
1611205800000|2021-01-21 05:10:00|44567.5|44527.5|44576.8|44536.8|44577.5|44537.5|44561.8|44521.8|8
1611206100000|2021-01-21 05:15:00|44572.4|44532.4|44571.2|44531.2|44582.4|44542.4|44566.8|44526.8|14
1611206400000|2021-01-21 05:20:00|44566.8|44526.8|44558|44518|44566.8|44526.8|44533|44493|19
1611206700000|2021-01-21 05:25:00|44556.8|44516.8|44558|44518|44562.4|44522.4|44556.7|44516.7|1
1611207000000|2021-01-21 05:30:00|44562.4|44522.4|44553|44513|44593|44553|44538|44498|32
1611207300000|2021-01-21 05:35:00|44552.3|44512.3|44558|44518|44562.3|44522.3|44528|44488|25
1611207600000|2021-01-21 05:40:00|44562.3|44522.3|44587.9|44547.9|44592.3|44552.3|44557.9|44517.9|17
1611207900000|2021-01-21 05:45:00|44579.2|44539.2|44567.9|44527.9|44587.9|44547.9|44558.5|44518.5|3
1611208200000|2021-01-21 05:50:00|44563.5|44523.5|44567.9|44527.9|44577.9|44537.9|44557.9|44517.9|3
1611208500000|2021-01-21 05:55:00|44568.5|44528.5|44597.9|44557.9|44607.9|44567.9|44567.9|44527.9|6
1611208800000|2021-01-21 06:00:00|44593.5|44553.5|44577.8|44537.8|44607.8|44567.8|44577.8|44537.8|19
1611209100000|2021-01-21 06:05:00|44578.5|44538.5|44587.8|44547.8|44593.5|44553.5|44577.8|44537.8|2
1611209400000|2021-01-21 06:10:00|44583.4|44543.4|44599.1|44559.1|44635.2|44595.2|44577.8|44537.8|31
1611209700000|2021-01-21 06:15:00|44604.1|44564.1|44597.8|44557.8|44613.4|44573.4|44572.8|44532.8|12
1611210000000|2021-01-21 06:20:00|44592.8|44552.8|44567.7|44527.7|44603.4|44563.4|44562.7|44522.7|15
1611210300000|2021-01-21 06:25:00|44572.1|44532.1|44592.7|44552.7|44598.3|44558.3|44562.7|44522.7|8
1611210600000|2021-01-21 06:30:00|44593.3|44553.3|44588.3|44548.3|44603.3|44563.3|44587.7|44547.7|11
1611210900000|2021-01-21 06:35:00|44587.7|44547.7|44587.7|44547.7|44602.7|44562.7|44567.7|44527.7|5
1611211200000|2021-01-21 06:40:00|44588.3|44548.3|44557.6|44517.6|44598.3|44558.3|44547.6|44507.6|17
1611211500000|2021-01-21 06:45:00|44548.3|44508.3|44517.6|44477.6|44548.3|44508.3|44503.3|44463.3|38
1611211800000|2021-01-21 06:50:00|44512|44472|44528.9|44488.9|44528.9|44488.9|44435.2|44395.2|64
1611212100000|2021-01-21 06:55:00|44529.5|44489.5|44508.8|44468.8|44548.9|44508.9|44508.8|44468.8|23
1611212400000|2021-01-21 07:00:00|44504.5|44464.5|44468.8|44428.8|44504.5|44464.5|44444.5|44404.5|47
1611212700000|2021-01-21 07:05:00|44467.5|44427.5|44453.1|44413.1|44467.5|44427.5|44428.8|44388.8|39
1611213000000|2021-01-21 07:10:00|44452.5|44412.5|44478.8|44438.8|44493.8|44453.8|44447.5|44407.5|16
1611213300000|2021-01-21 07:15:00|44483.1|44443.1|44388.7|44348.7|44483.1|44443.1|44363.1|44323.1|82
1611213600000|2021-01-21 07:20:00|44387.5|44347.5|44441.8|44401.8|44443.1|44403.1|44378.7|44338.7|23
1611213900000|2021-01-21 07:25:00|44433.1|44393.1|44407.4|44367.4|44438.7|44398.7|44407.4|44367.4|21
1611214200000|2021-01-21 07:30:00|44408|44368|44417.4|44377.4|44432.4|44392.4|44388|44348|17
1611214500000|2021-01-21 07:35:00|44421.7|44381.7|44477.4|44437.4|44486.1|44446.1|44393|44353|40
1611214800000|2021-01-21 07:40:00|44481.7|44441.7|44471.7|44431.7|44482.3|44442.3|44471.7|44431.7|21
1611215100000|2021-01-21 07:45:00|44461.7|44421.7|44541.7|44501.7|44556|44516|44461.7|44421.7|22
1611215400000|2021-01-21 07:50:00|44547.3|44507.3|44522.3|44482.3|44547.3|44507.3|44506.6|44466.6|28
1611215700000|2021-01-21 07:55:00|44527.3|44487.3|44477.3|44437.3|44537.3|44497.3|44471.6|44431.6|28
1611216000000|2021-01-21 08:00:00|44476|44436|44505.9|44465.9|44516|44476|44451.6|44411.6|32
1611216300000|2021-01-21 08:05:00|44515.9|44475.9|44462.9|44422.9|44521.6|44481.6|44437.2|44397.2|30
1611216600000|2021-01-21 08:10:00|44467.2|44427.2|44462.8|44422.8|44492.8|44452.8|44437.8|44397.8|19
1611216900000|2021-01-21 08:15:00|44457.8|44417.8|44422.8|44382.8|44467.2|44427.2|44407.2|44367.2|12
1611217200000|2021-01-21 08:20:00|44417.8|44377.8|44415.8|44375.8|44462.2|44422.2|44397.1|44357.1|32
1611217500000|2021-01-21 08:25:00|44411.5|44371.5|44387.1|44347.1|44427.1|44387.1|44386.5|44346.5|8
1611217800000|2021-01-21 08:30:00|44382.1|44342.1|44401.4|44361.4|44442.1|44402.1|44372.1|44332.1|38
1611218100000|2021-01-21 08:35:00|44397.1|44357.1|44411.4|44371.4|44425.8|44385.8|44387.1|44347.1|23
1611218400000|2021-01-21 08:40:00|44415.8|44375.8|44421.4|44381.4|44441.4|44401.4|44406.4|44366.4|20
1611218700000|2021-01-21 08:45:00|44430.1|44390.1|44475.7|44435.7|44505.7|44465.7|44425.1|44385.1|21
1611219000000|2021-01-21 08:50:00|44471.4|44431.4|44430|44390|44485.7|44445.7|44420.1|44380.1|16
1611219300000|2021-01-21 08:55:00|44420.7|44380.7|44435|44395|44449.4|44409.4|44406.3|44366.3|15
1611219600000|2021-01-21 09:00:00|44430.7|44390.7|44410|44370|44450|44410|44401.3|44361.3|34
1611219900000|2021-01-21 09:05:00|44405.6|44365.6|44410.6|44370.6|44435.6|44395.6|44390|44350|6
1611220200000|2021-01-21 09:10:00|44410|44370|44395.6|44355.6|44414.3|44374.3|44391.2|44351.2|5
1611220500000|2021-01-21 09:15:00|44405.6|44365.6|44385.6|44345.6|44414.3|44374.3|44374.3|44334.3|19
1611220800000|2021-01-21 09:20:00|44386.2|44346.2|44439.9|44399.9|44484.9|44444.9|44386.2|44346.2|11
1611221100000|2021-01-21 09:25:00|44431.2|44391.2|44420.5|44380.5|44464.9|44424.9|44409.9|44369.9|20
1611221400000|2021-01-21 09:30:00|44425.5|44385.5|44454.2|44414.2|44504.2|44464.2|44409.2|44369.2|29
1611221700000|2021-01-21 09:35:00|44449.8|44409.8|44434.8|44394.8|44464.2|44424.2|44424.8|44384.8|16
1611222000000|2021-01-21 09:40:00|44434.2|44394.2|44399.8|44359.8|44438.5|44398.5|44399.8|44359.8|21
1611222300000|2021-01-21 09:45:00|44405.4|44365.4|44449.8|44409.8|44459.8|44419.8|44405.4|44365.4|11
1611222600000|2021-01-21 09:50:00|44451.1|44411.1|44444.1|44404.1|44489.1|44449.1|44414.7|44374.7|47
1611222900000|2021-01-21 09:55:00|44444.7|44404.7|44429.7|44389.7|44459.7|44419.7|44420.4|44380.4|9
1611223200000|2021-01-21 10:00:00|44430.4|44390.4|44415.3|44375.3|44431|44391|44409.7|44369.7|16
1611223500000|2021-01-21 10:05:00|44414.7|44374.7|44441|44401|44461|44421|44401|44361|30
1611223800000|2021-01-21 10:10:00|44446.6|44406.6|44402.2|44362.2|44451|44411|44402.2|44362.2|46
1611224100000|2021-01-21 10:15:00|44406.6|44366.6|44410.9|44370.9|44425.3|44385.3|44400.9|44360.9|13
1611224400000|2021-01-21 10:20:00|44405.9|44365.9|44357.2|44317.2|44405.9|44365.9|44327.2|44287.2|45
1611224700000|2021-01-21 10:25:00|44357.8|44317.8|44402.2|44362.2|44402.2|44362.2|44357.8|44317.8|13
1611225000000|2021-01-21 10:30:00|44393.5|44353.5|44402.1|44362.1|44432.1|44392.1|44376.5|44336.5|21
1611225300000|2021-01-21 10:35:00|44406.5|44366.5|44407.1|44367.1|44427.8|44387.8|44397.1|44357.1|19
1611225600000|2021-01-21 10:40:00|44402.8|44362.8|44466.4|44426.4|44466.4|44426.4|44397.7|44357.7|22
1611225900000|2021-01-21 10:45:00|44486.4|44446.4|44478.4|44438.4|44490.8|44450.8|44413.4|44373.4|30
1611226200000|2021-01-21 10:50:00|44477.1|44437.1|44449|44409|44479|44439|44449|44409|17
1611226500000|2021-01-21 10:55:00|44453.3|44413.3|44413.3|44373.3|44464|44424|44413.3|44373.3|17
1611226800000|2021-01-21 11:00:00|44423.3|44383.3|44427.6|44387.6|44449|44409|44412|44372|21
1611227100000|2021-01-21 11:05:00|44423.3|44383.3|44390.2|44350.2|44457.6|44417.6|44390.2|44350.2|34
1611227400000|2021-01-21 11:10:00|44388.9|44348.9|44420.2|44380.2|44425.2|44385.2|44370.2|44330.2|46
1611227700000|2021-01-21 11:15:00|44415.9|44375.9|44400.2|44360.2|44415.9|44375.9|44385.8|44345.8|27
1611228000000|2021-01-21 11:20:00|44398.9|44358.9|44375.2|44335.2|44410.2|44370.2|44375.2|44335.2|77
1611228300000|2021-01-21 11:25:00|44370.8|44330.8|44361.5|44321.5|44405.2|44365.2|44360.2|44320.2|62
1611228600000|2021-01-21 11:30:00|44360.1|44320.1|44345.8|44305.8|44360.8|44320.8|44335.8|44295.8|19
1611228900000|2021-01-21 11:35:00|44346.4|44306.4|44337.1|44297.1|44380.1|44340.1|44335.1|44295.1|39
1611229200000|2021-01-21 11:40:00|44336.4|44296.4|44337|44297|44347.7|44307.7|44335.7|44295.7|30
1611229500000|2021-01-21 11:45:00|44341.4|44301.4|44316.4|44276.4|44361.4|44321.4|44286.4|44246.4|75
1611229800000|2021-01-21 11:50:00|44321.4|44281.4|44325.7|44285.7|44336.4|44296.4|44317|44277|14
1611230100000|2021-01-21 11:55:00|44326.3|44286.3|44277.6|44237.6|44335.7|44295.7|44277.6|44237.6|57
1611230400000|2021-01-21 12:00:00|44273.3|44233.3|44360|44320|44375.6|44335.6|44268.3|44228.3|56
1611230700000|2021-01-21 12:05:00|44365|44325|44374.3|44334.3|44423.7|44383.7|44330|44290|70
1611231000000|2021-01-21 12:10:00|44378.6|44338.6|44498|44458|44498|44458|44378.6|44338.6|35
1611231300000|2021-01-21 12:15:00|44498.6|44458.6|44518.6|44478.6|44527.9|44487.9|44463.6|44423.6|31
1611231600000|2021-01-21 12:20:00|44517.9|44477.9|44522.9|44482.9|44542.3|44502.3|44478.6|44438.6|41
1611231900000|2021-01-21 12:25:00|44537.3|44497.3|44523.5|44483.5|44552.2|44512.2|44522.9|44482.9|41
1611232200000|2021-01-21 12:30:00|44522.9|44482.9|44518.5|44478.5|44548.5|44508.5|44476.2|44436.2|57
1611232500000|2021-01-21 12:35:00|44504.2|44464.2|44519.2|44479.2|44524.2|44484.2|44489.2|44449.2|44
1611232800000|2021-01-21 12:40:00|44523.5|44483.5|44549.1|44509.1|44589.2|44549.2|44519.2|44479.2|62
1611233100000|2021-01-21 12:45:00|44549.8|44509.8|44534.8|44494.8|44554.1|44514.1|44504.1|44464.1|15
1611233400000|2021-01-21 12:50:00|44530.4|44490.4|44580.4|44540.4|44589.1|44549.1|44523.4|44483.4|34
1611233700000|2021-01-21 12:55:00|44579.8|44539.8|44534.7|44494.7|44579.8|44539.8|44525.4|44485.4|52
1611234000000|2021-01-21 13:00:00|44539.1|44499.1|44539.7|44499.7|44554.7|44514.7|44524.7|44484.7|51
1611234300000|2021-01-21 13:05:00|44541|44501|44491.7|44451.7|44554.7|44514.7|44488|44448|56
1611234600000|2021-01-21 13:10:00|44492.3|44452.3|44464.3|44424.3|44531|44491|44464.3|44424.3|103
1611234900000|2021-01-21 13:15:00|44455.6|44415.6|44497.9|44457.9|44503.6|44463.6|44451.3|44411.3|61
1611235200000|2021-01-21 13:20:00|44502.9|44462.9|44519.6|44479.6|44546|44506|44483.6|44443.6|64
1611235500000|2021-01-21 13:25:00|44520.3|44480.3|44538.3|44498.3|44543.3|44503.3|44504.6|44464.6|72
1611235800000|2021-01-21 13:30:00|44533.9|44493.9|44563.9|44523.9|44573.9|44533.9|44515.9|44475.9|88
1611236100000|2021-01-21 13:35:00|44563.2|44523.2|44612.6|44572.6|44613.2|44573.2|44548.9|44508.9|81
1611236400000|2021-01-21 13:40:00|44608.2|44568.2|44536.5|44496.5|44608.2|44568.2|44512.2|44472.2|111
1611239400000|2021-01-21 14:30:00|44624.3|44584.3|44380|44340|44628.6|44588.6|44303.3|44263.3|1564
1611239700000|2021-01-21 14:35:00|44380.6|44340.6|44201.9|44161.9|44385|44345|44081.6|44041.6|955
1611240000000|2021-01-21 14:40:00|44203.3|44163.3|44111.9|44071.9|44261.9|44221.9|44101.2|44061.2|700
1611240300000|2021-01-21 14:45:00|44116.9|44076.9|44151.9|44111.9|44187.6|44147.6|44017.6|43977.6|648
1611240600000|2021-01-21 14:50:00|44138.2|44098.2|44091.5|44051.5|44182.6|44142.6|44067.2|44027.2|699
1611240900000|2021-01-21 14:55:00|44081.5|44041.5|44143.5|44103.5|44171.5|44131.5|44062.2|44022.2|246
1611241200000|2021-01-21 15:00:00|44134.2|44094.2|44154.5|44114.5|44162.9|44122.9|44092.9|44052.9|323
1611241500000|2021-01-21 15:05:00|44150.2|44110.2|44300.5|44260.5|44310.5|44270.5|44150.2|44110.2|570
1611241800000|2021-01-21 15:10:00|44294.8|44254.8|44437.8|44397.8|44472.1|44432.1|44286.1|44246.1|588
1611242100000|2021-01-21 15:15:00|44437.1|44397.1|44321.8|44281.8|44502.8|44462.8|44318.1|44278.1|417
1611242400000|2021-01-21 15:20:00|44317.4|44277.4|44270.1|44230.1|44356.1|44316.1|44260.8|44220.8|272
1611242700000|2021-01-21 15:25:00|44270.8|44230.8|44230.1|44190.1|44294.4|44254.4|44205.1|44165.1|665
1611243000000|2021-01-21 15:30:00|44229.4|44189.4|44209.4|44169.4|44250.1|44210.1|44190.1|44150.1|604
1611243300000|2021-01-21 15:35:00|44208.7|44168.7|44170.7|44130.7|44238|44198|44169.4|44129.4|679
1611243600000|2021-01-21 15:40:00|44170|44130|44166.4|44126.4|44230.7|44190.7|44166.4|44126.4|266
1611243900000|2021-01-21 15:45:00|44172|44132|44102.7|44062.7|44181.3|44141.3|44091.3|44051.3|504
1611244200000|2021-01-21 15:50:00|44102|44062|44130|44090|44150|44110|44082|44042|359
1611244500000|2021-01-21 15:55:00|44134.3|44094.3|44090.6|44050.6|44149.3|44109.3|44080.6|44040.6|306
1611244800000|2021-01-21 16:00:00|44091.3|44051.3|44092.6|44052.6|44121.3|44081.3|44080.6|44040.6|251
1611245100000|2021-01-21 16:05:00|44091.9|44051.9|44219.2|44179.2|44229.2|44189.2|44087.6|44047.6|397
1611245400000|2021-01-21 16:10:00|44218.6|44178.6|44194.2|44154.2|44219.2|44179.2|44179.2|44139.2|189
1611245700000|2021-01-21 16:15:00|44198.5|44158.5|44158.5|44118.5|44204.9|44164.9|44140.5|44100.5|296
1611246000000|2021-01-21 16:20:00|44159.2|44119.2|44179.2|44139.2|44197.8|44157.8|44147.8|44107.8|199
1611246300000|2021-01-21 16:25:00|44178.5|44138.5|44171.2|44131.2|44193.5|44153.5|44140.5|44100.5|394
1611246600000|2021-01-21 16:30:00|44175.5|44135.5|44150.5|44110.5|44191.2|44151.2|44149.8|44109.8|205
1611246900000|2021-01-21 16:35:00|44149.8|44109.8|44170.5|44130.5|44170.5|44130.5|44140.5|44100.5|142
1611247200000|2021-01-21 16:40:00|44160.5|44120.5|44090.4|44050.4|44161.1|44121.1|44086.1|44046.1|203
1611247500000|2021-01-21 16:45:00|44086.1|44046.1|44053.1|44013.1|44111.1|44071.1|44053.1|44013.1|375
1611247800000|2021-01-21 16:50:00|44051.8|44011.8|44014.5|43974.5|44071.8|44031.8|44014.5|43974.5|285
1611248100000|2021-01-21 16:55:00|44010.1|43970.1|43992.4|43952.4|44014.5|43974.5|43991.7|43951.7|545
1611248400000|2021-01-21 17:00:00|43993.1|43953.1|44051.7|44011.7|44051.7|44011.7|43990.4|43950.4|216
1611248700000|2021-01-21 17:05:00|44046.7|44006.7|44031.7|43991.7|44052.4|44012.4|44016|43976|134
1611249000000|2021-01-21 17:10:00|44031|43991|44001.7|43961.7|44041.7|44001.7|43992.3|43952.3|165
1611249300000|2021-01-21 17:15:00|43993|43953|43987.3|43947.3|44003|43963|43981.7|43941.7|121
1611249600000|2021-01-21 17:20:00|43983|43943|43927.3|43887.3|43991|43951|43911.6|43871.6|342
1611249900000|2021-01-21 17:25:00|43923|43883|43851.6|43811.6|43931.6|43891.6|43808.7|43768.7|454
1611250200000|2021-01-21 17:30:00|43852.3|43812.3|43850.2|43810.2|43890.3|43850.3|43841.6|43801.6|280
1611250500000|2021-01-21 17:35:00|43850.9|43810.9|43875.2|43835.2|43880.9|43840.9|43821.6|43781.6|178
1611250800000|2021-01-21 17:40:00|43870.9|43830.9|43924.5|43884.5|43929.5|43889.5|43860.9|43820.9|255
1611251100000|2021-01-21 17:45:00|43925.2|43885.2|43970.2|43930.2|44008.8|43968.8|43920.2|43880.2|306
1611251400000|2021-01-21 17:50:00|43969.5|43929.5|43939.5|43899.5|43994.5|43954.5|43930.2|43890.2|148
1611251700000|2021-01-21 17:55:00|43944.5|43904.5|43885.8|43845.8|43944.5|43904.5|43880.8|43840.8|131
1611252000000|2021-01-21 18:00:00|43885.1|43845.1|43900.1|43860.1|43915.1|43875.1|43885.1|43845.1|131
1611252300000|2021-01-21 18:05:00|43895.8|43855.8|43941.5|43901.5|43946.5|43906.5|43880.8|43840.8|137
1611252600000|2021-01-21 18:10:00|43942.1|43902.1|43981.4|43941.4|43985.8|43945.8|43942.1|43902.1|135
1611252900000|2021-01-21 18:15:00|43980.8|43940.8|43991.4|43951.4|44010.1|43970.1|43970.8|43930.8|93
1611253200000|2021-01-21 18:20:00|43995.7|43955.7|43950|43910|44010.1|43970.1|43950|43910|160
1611253500000|2021-01-21 18:25:00|43960|43920|43965.7|43925.7|43970|43930|43930.7|43890.7|72
1611253800000|2021-01-21 18:30:00|43970|43930|43935.7|43895.7|43990.7|43950.7|43921.4|43881.4|146
1611254100000|2021-01-21 18:35:00|43940.7|43900.7|43922|43882|43961.3|43921.3|43922|43882|71
1611254400000|2021-01-21 18:40:00|43926.3|43886.3|43931.3|43891.3|43951.3|43911.3|43912|43872|71
1611254700000|2021-01-21 18:45:00|43932|43892|43927|43887|43972.7|43932.7|43922.7|43882.7|154
1611255000000|2021-01-21 18:50:00|43922.7|43882.7|43967|43927|44001.3|43961.3|43922.7|43882.7|153
1611255300000|2021-01-21 18:55:00|43962.6|43922.6|43936.9|43896.9|43972|43932|43923.3|43883.3|156
1611255600000|2021-01-21 19:00:00|43951.3|43911.3|43932.6|43892.6|43980.6|43940.6|43932.6|43892.6|303
1611255900000|2021-01-21 19:05:00|43936.9|43896.9|43867.6|43827.6|43947.6|43907.6|43861.2|43821.2|567
1611256200000|2021-01-21 19:10:00|43862.6|43822.6|43783.9|43743.9|43892.6|43852.6|43783.9|43743.9|1692
1611256500000|2021-01-21 19:15:00|43792.6|43752.6|43723.9|43683.9|43803.9|43763.9|43702.6|43662.6|1082
1611277200000|2021-01-22 01:00:00|43589.8|43549.8|43556.3|43516.3|43729.8|43663.4|43491.3|43451.3|545
1611277500000|2021-01-22 01:05:00|43557|43517|43522|43482|43582|43542|43489.1|43449.1|173
1611277800000|2021-01-22 01:10:00|43517|43477|43409.1|43369.1|43522|43482|43353.3|43313.3|237
1611278100000|2021-01-22 01:15:00|43409.8|43369.8|43426.2|43386.2|43439.8|43399.8|43365.5|43325.5|90
1611278400000|2021-01-22 01:20:00|43425.5|43385.5|43359|43319|43445.5|43405.5|43358.3|43318.3|118
1611278700000|2021-01-22 01:25:00|43360.4|43320.4|43359|43319|43407.6|43367.6|43349|43309|44
1611279000000|2021-01-22 01:30:00|43363.3|43323.3|43309.7|43269.7|43363.3|43323.3|43295.4|43255.4|103
1611279300000|2021-01-22 01:35:00|43309|43269|43389|43349|43399|43359|43304.7|43264.7|52
1611279600000|2021-01-22 01:40:00|43388.9|43348.9|43466.1|43426.1|43467.5|43427.5|43378.9|43338.9|49
1611279900000|2021-01-22 01:45:00|43466.8|43426.8|43501.8|43461.8|43522.5|43482.5|43466.1|43426.1|56
1611280200000|2021-01-22 01:50:00|43501.1|43461.1|43448.9|43408.9|43501.1|43461.1|43443.2|43403.2|27
1611280500000|2021-01-22 01:55:00|43448.2|43408.2|43478.9|43438.9|43491.8|43451.8|43443.2|43403.2|34
1611280800000|2021-01-22 02:00:00|43477.5|43437.5|43426|43386|43478.9|43438.9|43416|43376|8
1611281100000|2021-01-22 02:05:00|43421.7|43381.7|43396|43356|43430.3|43390.3|43376.7|43336.7|27
1611281400000|2021-01-22 02:10:00|43396.7|43356.7|43381.7|43341.7|43427.4|43387.4|43372.4|43332.4|23
1611281700000|2021-01-22 02:15:00|43386|43346|43366|43326|43416|43376|43366|43326|26
1611282000000|2021-01-22 02:20:00|43376|43336|43415.2|43375.2|43425.2|43385.2|43376|43336|14
1611282300000|2021-01-22 02:25:00|43405.9|43365.9|43386.6|43346.6|43405.9|43365.9|43385.9|43345.9|11
1611282600000|2021-01-22 02:30:00|43385.9|43345.9|43307.3|43267.3|43401.6|43361.6|43302.3|43262.3|38
1611282900000|2021-01-22 02:35:00|43311.6|43271.6|43218|43178|43316.6|43276.6|43193.8|43153.8|104
1611283200000|2021-01-22 02:40:00|43213|43173|43201.6|43161.6|43256.6|43216.6|43183.7|43143.7|85
1611283500000|2021-01-22 02:45:00|43191.6|43151.6|43248.7|43208.7|43249.4|43209.4|43145.9|43105.9|112
1611283800000|2021-01-22 02:50:00|43249.4|43209.4|43208.7|43168.7|43249.4|43209.4|43194.4|43154.4|26
1611284100000|2021-01-22 02:55:00|43198.7|43158.7|43117.3|43077.3|43198.7|43158.7|43093|43053|182
1611284400000|2021-01-22 03:00:00|43108.7|43068.7|43164.4|43124.4|43164.4|43124.4|43053|43013|138
1611284700000|2021-01-22 03:05:00|43160.1|43120.1|43168.6|43128.6|43188.6|43148.6|43099.4|43059.4|48
1611285000000|2021-01-22 03:10:00|43167.9|43127.9|43147.2|43107.2|43188.6|43148.6|43147.2|43107.2|27
1611285300000|2021-01-22 03:15:00|43157.2|43117.2|43147.2|43107.2|43171.5|43131.5|43142.9|43102.9|57
1611285600000|2021-01-22 03:20:00|43152.2|43112.2|43187.2|43147.2|43202.2|43162.2|43117.2|43077.2|55
1611285900000|2021-01-22 03:25:00|43187.9|43147.9|43177.8|43137.8|43212.1|43172.1|43168.6|43128.6|70
1611286200000|2021-01-22 03:30:00|43182.1|43142.1|43167.8|43127.8|43218.5|43178.5|43162.8|43122.8|21
1611286500000|2021-01-22 03:35:00|43177.8|43137.8|43273.5|43233.5|43283.5|43243.5|43177.8|43137.8|38
1611286800000|2021-01-22 03:40:00|43264.2|43224.2|43238.5|43198.5|43264.2|43224.2|43229.2|43189.2|67
1611287100000|2021-01-22 03:45:00|43239.9|43199.9|43224.9|43184.9|43244.2|43204.2|43224.9|43184.9|11
1611287400000|2021-01-22 03:50:00|43225.6|43185.6|43238.4|43198.4|43242.7|43202.7|43214.9|43174.9|20
1611287700000|2021-01-22 03:55:00|43249.2|43209.2|43251.3|43211.3|43274.2|43234.2|43239.9|43199.9|37
1611288000000|2021-01-22 04:00:00|43255.6|43215.6|43284.1|43244.1|43284.8|43244.8|43240.6|43200.6|20
1611288300000|2021-01-22 04:05:00|43279.8|43239.8|43221.3|43181.3|43279.8|43239.8|43221.3|43181.3|35
1611288600000|2021-01-22 04:10:00|43221.2|43181.2|43190.5|43150.5|43235.5|43195.5|43189.8|43149.8|9
1611288900000|2021-01-22 04:15:00|43194.8|43154.8|43185.5|43145.5|43200.5|43160.5|43174.8|43134.8|15
1611289200000|2021-01-22 04:20:00|43189.8|43149.8|43165.5|43125.5|43199.8|43159.8|43165.5|43125.5|10
1611289500000|2021-01-22 04:25:00|43169.7|43129.7|43199.7|43159.7|43204|43164|43169.7|43129.7|16
1611289800000|2021-01-22 04:30:00|43204|43164|43179.7|43139.7|43219|43179|43170.4|43130.4|7
1611290100000|2021-01-22 04:35:00|43184.7|43144.7|43171.1|43131.1|43199.7|43159.7|43170.4|43130.4|5
1611290400000|2021-01-22 04:40:00|43170.4|43130.4|43199.7|43159.7|43205.4|43165.4|43170.4|43130.4|6
1611290700000|2021-01-22 04:45:00|43203.9|43163.9|43219.6|43179.6|43219.6|43179.6|43199.7|43159.7|4
1611291000000|2021-01-22 04:50:00|43218.9|43178.9|43199.6|43159.6|43218.9|43178.9|43188.9|43148.9|5
1611291300000|2021-01-22 04:55:00|43208.9|43168.9|43209.6|43169.6|43209.6|43169.6|43198.9|43158.9|0
1611291600000|2021-01-22 05:00:00|43213.9|43173.9|43195.3|43155.3|43238.2|43198.2|43189.6|43149.6|12
1611291900000|2021-01-22 05:05:00|43193.9|43153.9|43211|43171|43229.6|43189.6|43185.3|43145.3|32
1611292200000|2021-01-22 05:10:00|43210.3|43170.3|43210.3|43170.3|43215.3|43175.3|43195.3|43155.3|7
1611292500000|2021-01-22 05:15:00|43209.5|43169.5|43179.5|43139.5|43209.5|43169.5|43166.7|43126.7|7
1611292800000|2021-01-22 05:20:00|43185.2|43145.2|43190.9|43150.9|43190.9|43150.9|43165.9|43125.9|4
1611293100000|2021-01-22 05:25:00|43190.2|43150.2|43180.9|43140.9|43190.2|43150.2|43166.7|43126.7|6
1611293400000|2021-01-22 05:30:00|43185.2|43145.2|43159.5|43119.5|43195.2|43155.2|43135.2|43095.2|12
1611293700000|2021-01-22 05:35:00|43165.2|43125.2|43175.2|43135.2|43205.2|43165.2|43165.2|43125.2|12
1611294000000|2021-01-22 05:40:00|43170.2|43130.2|43180.9|43140.9|43220.1|43180.1|43169.4|43129.4|14
1611294300000|2021-01-22 05:45:00|43180.1|43140.1|43170.1|43130.1|43180.8|43140.8|43159.4|43119.4|2
1611294600000|2021-01-22 05:50:00|43165.1|43125.1|43179.4|43139.4|43209.4|43169.4|43165.1|43125.1|27
1611294900000|2021-01-22 05:55:00|43169.4|43129.4|43199.3|43159.3|43199.3|43159.3|43168.6|43128.6|9
1611295200000|2021-01-22 06:00:00|43198.6|43158.6|43149.3|43109.3|43202.9|43162.9|43144.3|43104.3|5
1611295500000|2021-01-22 06:05:00|43150|43110|43129.3|43089.3|43154.3|43114.3|43128.6|43088.6|11
1611295800000|2021-01-22 06:10:00|43119.3|43079.3|43079.3|43039.3|43127.8|43087.8|43075|43035|26
1611296100000|2021-01-22 06:15:00|43075|43035|43068.5|43028.5|43103.6|43063.6|43063.5|43023.5|46
1611296400000|2021-01-22 06:20:00|43069.3|43029.3|43077.8|43037.8|43093.5|43053.5|43043.5|43003.5|31
1611296700000|2021-01-22 06:25:00|43073.5|43033.5|43098.5|43058.5|43122.1|43082.1|43067.8|43027.8|73
1611297000000|2021-01-22 06:30:00|43103.5|43063.5|43070.6|43030.6|43107.8|43067.8|43054.9|43014.9|63
1611297300000|2021-01-22 06:35:00|43071.4|43031.4|43119.2|43079.2|43129.9|43089.9|43069.2|43029.2|21
1611297600000|2021-01-22 06:40:00|43109.9|43069.9|43124.9|43084.9|43130.6|43090.6|43094.9|43054.9|11
1611297900000|2021-01-22 06:45:00|43129.9|43089.9|43139.1|43099.1|43149.9|43109.9|43119.9|43079.9|16
1611298200000|2021-01-22 06:50:00|43134.9|43094.9|43100.6|43060.6|43134.9|43094.9|43100.6|43060.6|10
1611298500000|2021-01-22 06:55:00|43101.3|43061.3|43128.4|43088.4|43158.4|43118.4|43101.3|43061.3|84
1611298800000|2021-01-22 07:00:00|43123.4|43083.4|43143.3|43103.3|43164.1|43124.1|43123.4|43083.4|36
1611299100000|2021-01-22 07:05:00|43147.6|43107.6|43142.6|43102.6|43157.6|43117.6|43133.3|43093.3|28
1611299400000|2021-01-22 07:10:00|43138.3|43098.3|43192.6|43152.6|43193.3|43153.3|43137.6|43097.6|24
1611299700000|2021-01-22 07:15:00|43193.3|43153.3|43188.3|43148.3|43213.3|43173.3|43174.7|43134.7|44
1611300000000|2021-01-22 07:20:00|43183.3|43143.3|43189|43149|43208.3|43168.3|43167.5|43127.5|27
1611300300000|2021-01-22 07:25:00|43193.3|43153.3|43149|43109|43197.5|43157.5|43143.2|43103.2|22
1611300600000|2021-01-22 07:30:00|43153.2|43113.2|43134.7|43094.7|43153.2|43113.2|43129|43089|8
1611300900000|2021-01-22 07:35:00|43129.7|43089.7|43148.9|43108.9|43174.7|43134.7|43129.7|43089.7|17
1611301200000|2021-01-22 07:40:00|43153.9|43113.9|43124.6|43084.6|43153.9|43113.9|43119.6|43079.6|17
1611301500000|2021-01-22 07:45:00|43123.9|43083.9|43149.6|43109.6|43149.6|43109.6|43123.9|43083.9|28
1611301800000|2021-01-22 07:50:00|43148.9|43108.9|43119.6|43079.6|43159.6|43119.6|43118.9|43078.9|14
1611302100000|2021-01-22 07:55:00|43120.3|43080.3|43128.1|43088.1|43149.6|43109.6|43115.3|43075.3|28
1611302400000|2021-01-22 08:00:00|43123.8|43083.8|43073.8|43033.8|43144.6|43104.6|43059.5|43019.5|52
1611302700000|2021-01-22 08:05:00|43080.3|43040.3|43061|43021|43085.3|43045.3|43056.7|43016.7|10
1611303000000|2021-01-22 08:10:00|43056.7|43016.7|43070.2|43030.2|43081.7|43041.7|43031|42991|24
1611303300000|2021-01-22 08:15:00|43074.5|43034.5|43050.2|43010.2|43095.2|43055.2|43050.2|43010.2|22
1611303600000|2021-01-22 08:20:00|43040.9|43000.9|43045.9|43005.9|43050.9|43010.9|43015.9|42975.9|77
1611303900000|2021-01-22 08:25:00|43050.9|43010.9|43060.2|43020.2|43075.9|43035.9|43050.2|43010.2|8
1611304200000|2021-01-22 08:30:00|43055.9|43015.9|43075.2|43035.2|43075.9|43035.9|43035.9|42995.9|41
1611304500000|2021-01-22 08:35:00|43074.4|43034.4|43110.1|43070.1|43116.6|43076.6|43060.9|43020.9|60
1611304800000|2021-01-22 08:40:00|43101.6|43061.6|43091.6|43051.6|43111.6|43071.6|43075.8|43035.8|30
1611305100000|2021-01-22 08:45:00|43090.8|43050.8|43105.8|43065.8|43135.8|43095.8|43075.8|43035.8|138
1611305400000|2021-01-22 08:50:00|43101.6|43061.6|43106.5|43066.5|43110.8|43070.8|43057.3|43017.3|84
1611305700000|2021-01-22 08:55:00|43110.8|43070.8|43143|43103|43143|43103|43106.5|43066.5|71
1611306000000|2021-01-22 09:00:00|43142.3|43102.3|43241.5|43201.5|43251.5|43211.5|43137.3|43097.3|173
1611306300000|2021-01-22 09:05:00|43231.5|43191.5|43191.5|43151.5|43241.5|43201.5|43185.8|43145.8|95
1611306600000|2021-01-22 09:10:00|43185.7|43145.7|43157.2|43117.2|43195.7|43155.7|43132.2|43092.2|36
1611306900000|2021-01-22 09:15:00|43161.5|43121.5|43157.2|43117.2|43191.4|43151.4|43127.2|43087.2|42
1611307200000|2021-01-22 09:20:00|43152.9|43112.9|43162.9|43122.9|43182.9|43142.9|43137.2|43097.2|12
1611307500000|2021-01-22 09:25:00|43167.2|43127.2|43232.9|43192.9|43262.1|43222.1|43158.6|43118.6|52
1611307800000|2021-01-22 09:30:00|43228.6|43188.6|43247.1|43207.1|43258.6|43218.6|43203.6|43163.6|70
1611308100000|2021-01-22 09:35:00|43227.1|43187.1|43257.1|43217.1|43267.1|43227.1|43227.1|43187.1|72
1611308400000|2021-01-22 09:40:00|43247.1|43207.1|43169.1|43129.1|43247.1|43207.1|43159.1|43119.1|143
1611308700000|2021-01-22 09:45:00|43159.1|43119.1|43134.1|43094.1|43173.4|43133.4|43104.1|43064.1|44
1611309000000|2021-01-22 09:50:00|43138.4|43098.4|43179.1|43139.1|43204.1|43164.1|43138.4|43098.4|25
1611309300000|2021-01-22 09:55:00|43178.3|43138.3|43144.1|43104.1|43194.1|43154.1|43134.8|43094.8|49
1611309600000|2021-01-22 10:00:00|43143.3|43103.3|43158.3|43118.3|43158.3|43118.3|43114|43074|18
1611309900000|2021-01-22 10:05:00|43159|43119|43176.8|43136.8|43212.6|43172.6|43157.6|43117.6|23
1611310200000|2021-01-22 10:10:00|43177.5|43137.5|43174|43134|43208.3|43168.3|43157.5|43117.5|17
1611310500000|2021-01-22 10:15:00|43169.7|43129.7|43098.2|43058.2|43179|43139|43098.2|43058.2|51
1611310800000|2021-01-22 10:20:00|43084|43044|43058.2|43018.2|43098.2|43058.2|43054.7|43014.7|65
1611311100000|2021-01-22 10:25:00|43054|43014|43102.5|43062.5|43112.5|43072.5|43054|43014|39
1611311400000|2021-01-22 10:30:00|43107.5|43067.5|43079.7|43039.7|43126.7|43086.7|43073.9|43033.9|80
1611311700000|2021-01-22 10:35:00|43083.9|43043.9|43124.6|43084.6|43125.4|43085.4|43083.9|43043.9|31
1611312000000|2021-01-22 10:40:00|43119.6|43079.6|43089.6|43049.6|43133.1|43093.1|43089.6|43049.6|23
1611312300000|2021-01-22 10:45:00|43090.4|43050.4|43098.9|43058.9|43109.6|43069.6|43065.3|43025.3|56
1611312600000|2021-01-22 10:50:00|43089.6|43049.6|43058.1|43018.1|43108.8|43068.8|43058.1|43018.1|11
1611312900000|2021-01-22 10:55:00|43053.8|43013.8|43058.8|43018.8|43059.6|43019.6|43011.1|42971.1|81
1611313200000|2021-01-22 11:00:00|43063.8|43023.8|43089.5|43049.5|43089.5|43049.5|43038.8|42998.8|19
1611313500000|2021-01-22 11:05:00|43093.8|43053.8|43045.3|43005.3|43093.8|43053.8|43045.3|43005.3|14
1611313800000|2021-01-22 11:10:00|43039.5|42999.5|42985.2|42945.2|43045.3|43005.3|42985.2|42945.2|27
1611314100000|2021-01-22 11:15:00|42989.5|42949.5|43019.5|42979.5|43029.5|42989.5|42984.5|42944.5|93
1611314400000|2021-01-22 11:20:00|43024.5|42984.5|42999.4|42959.4|43029.5|42989.5|42984.5|42944.5|53
1611314700000|2021-01-22 11:25:00|43000.2|42960.2|42985.2|42945.2|43024.4|42984.4|42985.2|42945.2|71
1611315000000|2021-01-22 11:30:00|42984.4|42944.4|42905.9|42865.9|42985.2|42945.2|42854.6|42814.6|339
1611315300000|2021-01-22 11:35:00|42915.2|42875.2|42930.1|42890.1|42939.4|42899.4|42880.9|42840.9|173
1611315600000|2021-01-22 11:40:00|42944.4|42904.4|42949.4|42909.4|42984.4|42944.4|42920.1|42880.1|101
1611315900000|2021-01-22 11:45:00|42950.9|42910.9|43009.3|42969.3|43014.3|42974.3|42945.1|42905.1|117
1611316200000|2021-01-22 11:50:00|43004.3|42964.3|42967.8|42927.8|43018.6|42978.6|42939.3|42899.3|58
1611316500000|2021-01-22 11:55:00|42957.8|42917.8|42957.8|42917.8|42987.8|42947.8|42953.6|42913.6|54
1611316800000|2021-01-22 12:00:00|42953.6|42913.6|42957.8|42917.8|42973.6|42933.6|42934.3|42894.3|131
1611317100000|2021-01-22 12:05:00|42967.8|42927.8|42933.5|42893.5|42983.5|42943.5|42933.5|42893.5|46
1611317400000|2021-01-22 12:10:00|42937.8|42897.8|42972|42932|42972|42932|42937.8|42897.8|82
1611317700000|2021-01-22 12:15:00|42967.7|42927.7|43036.2|42996.2|43046.2|43006.2|42967.7|42927.7|153
1611318000000|2021-01-22 12:20:00|43031.2|42991.2|43040.5|43000.5|43070.5|43030.5|43021.2|42981.2|88
1611318300000|2021-01-22 12:25:00|43035.5|42995.5|43006.2|42966.2|43035.5|42995.5|42986.2|42946.2|46
1611318600000|2021-01-22 12:30:00|43010.4|42970.4|43008.9|42968.9|43058.2|43018.2|43004.7|42964.7|46
1611318900000|2021-01-22 12:35:00|43004.7|42964.7|43003.2|42963.2|43023.9|42983.9|42994.6|42954.6|74
1611319200000|2021-01-22 12:40:00|42994.6|42954.6|42978.1|42938.1|43003.1|42963.1|42968.1|42928.1|61
1611319500000|2021-01-22 12:45:00|42978.9|42938.9|43083.9|43043.9|43113.1|43073.1|42968.1|42928.1|243
1611319800000|2021-01-22 12:50:00|43088.1|43048.1|43094.6|43054.6|43138.1|43098.1|43074.6|43034.6|143
1611320100000|2021-01-22 12:55:00|43093.8|43053.8|43097.6|43057.6|43141.8|43101.8|43042.6|43002.6|139
1611320400000|2021-01-22 13:00:00|43093.3|43053.3|43045.3|43005.3|43140.3|43100.3|43026|42986|167
1611320700000|2021-01-22 13:05:00|43046|43006|43114.5|43074.5|43134.5|43094.5|43045.3|43005.3|38
1611321000000|2021-01-22 13:10:00|43099.5|43059.5|43120.2|43080.2|43120.2|43080.2|43066|43026|42
1611321300000|2021-01-22 13:15:00|43115.2|43075.2|43210.2|43170.2|43255.2|43215.2|43115.2|43075.2|110
1611321600000|2021-01-22 13:20:00|43205.2|43165.2|43214.4|43174.4|43235.2|43195.2|43175.2|43135.2|74
1611321900000|2021-01-22 13:25:00|43215.2|43175.2|43170.9|43130.9|43224.4|43184.4|43158.7|43118.7|56
1611322200000|2021-01-22 13:30:00|43175.2|43135.2|43387.9|43347.9|43472.2|43428.7|43175.2|43135.2|407
1611322500000|2021-01-22 13:35:00|43387.1|43347.1|43372.1|43332.1|43437.1|43397.1|43366.4|43326.4|123
1611322800000|2021-01-22 13:40:00|43372.9|43332.9|43442.1|43402.1|43481.4|43441.4|43371.3|43331.3|146
1611325800000|2021-01-22 14:30:00|43508.4|43468.4|43179.4|43139.4|43548.1|43508.1|43092.9|43052.9|1410
1611326100000|2021-01-22 14:35:00|43178.7|43138.7|43424.1|43384.1|43429.1|43389.1|43138.7|43098.7|928
1611326400000|2021-01-22 14:40:00|43424.9|43384.9|43398.6|43358.6|43509.9|43469.9|43357.9|43317.9|477
1611326700000|2021-01-22 14:45:00|43397.9|43357.9|43405.1|43365.1|43510.6|43470.6|43377.9|43337.9|348
1611327000000|2021-01-22 14:50:00|43414.4|43374.4|43344.6|43304.6|43523.6|43483.6|43328.1|43288.1|334
1611327300000|2021-01-22 14:55:00|43348.9|43308.9|43473.1|43433.1|43473.1|43433.1|43338.9|43298.9|247
1611327600000|2021-01-22 15:00:00|43466.6|43426.6|43487.3|43447.3|43487.3|43447.3|43374.6|43334.6|215
1611327900000|2021-01-22 15:05:00|43476.6|43436.6|43335.3|43295.3|43476.6|43436.6|43330.3|43290.3|195
1611328200000|2021-01-22 15:10:00|43334.6|43294.6|43443.8|43403.8|43453.8|43413.8|43330.3|43290.3|170
1611328500000|2021-01-22 15:15:00|43439.6|43399.6|43440.3|43400.3|43478.8|43438.8|43410.3|43370.3|357
1611328800000|2021-01-22 15:20:00|43441.1|43401.1|43386.8|43346.8|43451.8|43411.8|43376.8|43336.8|417
1611329100000|2021-01-22 15:25:00|43382.6|43342.6|43371.8|43331.8|43406|43366|43332.5|43292.5|554
1611329400000|2021-01-22 15:30:00|43372.5|43332.5|43286|43246|43382.5|43342.5|43242.5|43202.5|460
1611329700000|2021-01-22 15:35:00|43281.8|43241.8|43376|43336|43379.5|43339.5|43251.8|43211.8|230
1611330000000|2021-01-22 15:40:00|43375.2|43335.2|43322.9|43282.9|43405.2|43365.2|43318.7|43278.7|355
1611330300000|2021-01-22 15:45:00|43318.7|43278.7|43319.4|43279.4|43362.9|43322.9|43298.7|43258.7|267
1611330600000|2021-01-22 15:50:00|43310.9|43270.9|43364.4|43324.4|43364.4|43324.4|43299.4|43259.4|321
1611330900000|2021-01-22 15:55:00|43365.2|43325.2|43339.4|43299.4|43408.6|43368.6|43335.2|43295.2|372
1611331200000|2021-01-22 16:00:00|43329.4|43289.4|43290.1|43250.1|43329.4|43289.4|43270.1|43230.1|255
1611331500000|2021-01-22 16:05:00|43290.9|43250.9|43235.1|43195.1|43290.9|43250.9|43200.1|43160.1|169
1611331800000|2021-01-22 16:10:00|43235.9|43195.9|43216.6|43176.6|43289.3|43249.3|43211.6|43171.6|480
1611332100000|2021-01-22 16:15:00|43220.9|43180.9|43275.8|43235.8|43290.8|43250.8|43212.4|43172.4|544
1611332400000|2021-01-22 16:20:00|43270.8|43230.8|43270.8|43230.8|43280.8|43240.8|43240.8|43200.8|260
1611332700000|2021-01-22 16:25:00|43270.1|43230.1|43288.5|43248.5|43327.8|43287.8|43270.1|43230.1|242
1611333000000|2021-01-22 16:30:00|43289.3|43249.3|43269.3|43229.3|43304.3|43264.3|43258.5|43218.5|393
1611333300000|2021-01-22 16:35:00|43268.5|43228.5|43195|43155|43269.3|43229.3|43185.8|43145.8|240
1611333600000|2021-01-22 16:40:00|43200|43160|43195|43155|43229.2|43189.2|43180.8|43140.8|159
1611333900000|2021-01-22 16:45:00|43190.8|43150.8|43146.5|43106.5|43190.8|43150.8|43132.3|43092.3|218
1611334200000|2021-01-22 16:50:00|43136.5|43096.5|43076.5|43036.5|43142.3|43102.3|43066.5|43026.5|159
1611334500000|2021-01-22 16:55:00|43072.2|43032.2|43076.5|43036.5|43124.9|43084.9|43072.2|43032.2|244
1611334800000|2021-01-22 17:00:00|43081.5|43041.5|43049.9|43009.9|43102.2|43062.2|43040.7|43000.7|251
1611335100000|2021-01-22 17:05:00|43044.9|43004.9|42943|42903|43049.9|43009.9|42943|42903|672
1611335400000|2021-01-22 17:10:00|42948|42908|42942.9|42902.9|43000.7|42960.7|42942.9|42902.9|425
1611335700000|2021-01-22 17:15:00|42938.7|42898.7|42765.2|42725.2|42938.7|42898.7|42739.5|42699.5|1062
1611336000000|2021-01-22 17:20:00|42760.2|42720.2|42677.9|42637.9|42783.7|42743.7|42613.7|42573.7|799
1611336300000|2021-01-22 17:25:00|42678.7|42638.7|42636.4|42596.4|42727.9|42687.9|42633.7|42593.7|521
1611336600000|2021-01-22 17:30:00|42641.4|42601.4|42565.6|42525.6|42659.8|42619.8|42502.1|42462.1|630
1611336900000|2021-01-22 17:35:00|42564.8|42524.8|42511.7|42471.7|42600.6|42560.6|42489|42449|827
1611337200000|2021-01-22 17:40:00|42507.5|42467.5|42567.5|42527.5|42632.5|42592.5|42507.5|42467.5|398
1611337500000|2021-01-22 17:45:00|42563.2|42523.2|42220.9|42180.9|42584.8|42544.8|42205.2|42165.2|945
1611337800000|2021-01-22 17:50:00|42210.2|42170.2|42572.1|42532.1|42582.8|42542.8|42204.4|42164.4|971
1611338100000|2021-01-22 17:55:00|42562.1|42522.1|42696.3|42656.3|42746.3|42706.3|42557.1|42517.1|537
1611338400000|2021-01-22 18:00:00|42705.5|42665.5|42714.7|42674.7|42771.3|42731.3|42586.3|42546.3|463
1611338700000|2021-01-22 18:05:00|42709.7|42669.7|42748.2|42708.2|42818.9|42778.9|42709.7|42669.7|688
1611339000000|2021-01-22 18:10:00|42733.9|42693.9|42791.6|42751.6|42846.6|42806.6|42718.9|42678.9|416
1611339300000|2021-01-22 18:15:00|42786.6|42746.6|42841.6|42801.6|42857.4|42817.4|42775.1|42735.1|449
1611339600000|2021-01-22 18:20:00|42842.3|42802.3|42718.1|42678.1|42846.6|42806.6|42683.9|42643.9|376
1611339900000|2021-01-22 18:25:00|42718.9|42678.9|42727.3|42687.3|42738.8|42698.8|42643.8|42603.8|447
1611340200000|2021-01-22 18:30:00|42728.1|42688.1|42709.6|42669.6|42743.1|42703.1|42669.6|42629.6|326
1611340500000|2021-01-22 18:35:00|42708.8|42668.8|42672.6|42632.6|42720.4|42680.4|42652.6|42612.6|272
1611340800000|2021-01-22 18:40:00|42673.4|42633.4|42613.4|42573.4|42692.6|42652.6|42559.9|42519.9|322
1611341100000|2021-01-22 18:45:00|42614.2|42574.2|42480.7|42440.7|42614.9|42574.9|42444.9|42404.9|479
1611341400000|2021-01-22 18:50:00|42481.5|42441.5|42290.3|42250.3|42512.2|42472.2|42290.3|42250.3|593
1611341700000|2021-01-22 18:55:00|42286.1|42246.1|42291.8|42251.8|42378.7|42338.7|42261.8|42221.8|663
1611342000000|2021-01-22 19:00:00|42296|42256|42168.3|42128.3|42338|42298|42168.3|42128.3|629
1611342300000|2021-01-22 19:05:00|42172.5|42132.5|42071|42031|42215.2|42175.2|42070.2|42030.2|796
1611342600000|2021-01-22 19:10:00|42070.2|42030.2|42160.6|42120.6|42186.7|42146.7|41968.7|41928.7|1897
1611342900000|2021-01-22 19:15:00|42166.3|42126.3|42072.1|42032.1|42216.3|42176.3|42035.5|41995.5|749
1611536400000|2021-01-25 01:00:00|42131.4|42091.4|42320.6|42280.6|42421.5|42381.5|42052.2|42012.2|831
1611536700000|2021-01-25 01:05:00|42334.6|42294.6|42294.4|42254.4|42339.4|42299.4|42206.4|42166.4|176
1611537000000|2021-01-25 01:10:00|42288.4|42248.4|42326.6|42286.6|42361.6|42321.6|42273.4|42233.4|116
1611537300000|2021-01-25 01:15:00|42327.6|42287.6|42284.7|42244.7|42349.7|42309.7|42242.6|42202.6|84
1611537600000|2021-01-25 01:20:00|42279.7|42239.7|42215.6|42175.6|42289.7|42249.7|42210.6|42170.6|84
1611537900000|2021-01-25 01:25:00|42220.6|42180.6|42082.7|42042.7|42220.6|42180.6|42064.6|42024.6|118
1611538200000|2021-01-25 01:30:00|42088.6|42048.6|42115.6|42075.6|42134.6|42094.6|42000.6|41960.6|149
1611538500000|2021-01-25 01:35:00|42116.5|42076.5|42012.3|41972.3|42139.4|42099.4|42002.3|41962.3|73
1611538800000|2021-01-25 01:40:00|42008.3|41968.3|41990.2|41950.2|42068.3|42028.3|41988.3|41948.3|75
1611539100000|2021-01-25 01:45:00|41988.3|41948.3|42048.1|42008.1|42063.1|42023.1|41975.1|41935.1|117
1611539400000|2021-01-25 01:50:00|42046.2|42006.2|42042.1|42002.1|42062.1|42022.1|42017.1|41977.1|66
1611539700000|2021-01-25 01:55:00|42041.1|42001.1|42002.1|41962.1|42066.1|42026.1|41993.1|41953.1|136
1611540000000|2021-01-25 02:00:00|41998.1|41958.1|42058|42018|42058|42018|41983.1|41943.1|127
1611540300000|2021-01-25 02:05:00|42049|42009|42009|41969|42058|42018|41989|41949|40
1611540600000|2021-01-25 02:10:00|42008|41968|42010.1|41970.1|42048.1|42008.1|41968|41928|78
1611540900000|2021-01-25 02:15:00|42016|41976|42020.1|41980.1|42040.1|42000.1|42000.1|41960.1|26
1611541200000|2021-01-25 02:20:00|42020|41980|42004.1|41964.1|42041|42001|41995|41955|57
1611541500000|2021-01-25 02:25:00|42000|41960|41918.1|41878.1|42000|41960|41900|41860|212
1611541800000|2021-01-25 02:30:00|41915|41875|41982.1|41942.1|42028|41988|41897.1|41857.1|100
1611542100000|2021-01-25 02:35:00|41978|41938|41986.1|41946.1|42002.1|41962.1|41940|41900|59
1611542400000|2021-01-25 02:40:00|41990.1|41950.1|41946|41906|41999.1|41959.1|41940.1|41900.1|42
1611542700000|2021-01-25 02:45:00|41950.1|41910.1|41990|41950|41995.1|41955.1|41950.1|41910.1|36
1611543000000|2021-01-25 02:50:00|41986|41946|41941|41901|41990|41950|41930|41890|28
1611543300000|2021-01-25 02:55:00|41942|41902|41980|41940|41980|41940|41931|41891|21
1611543600000|2021-01-25 03:00:00|41985|41945|41950.9|41910.9|42015|41975|41945.9|41905.9|29
1611543900000|2021-01-25 03:05:00|41951.9|41911.9|41960.9|41920.9|41975.9|41935.9|41949.9|41909.9|13
1611544200000|2021-01-25 03:10:00|41969.9|41929.9|41961.9|41921.9|41975.9|41935.9|41939.9|41899.9|33
1611544500000|2021-01-25 03:15:00|41960.9|41920.9|41955.9|41915.9|41975.9|41935.9|41929.9|41889.9|97
1611544800000|2021-01-25 03:20:00|41959.9|41919.9|41965.8|41925.8|41991.8|41951.8|41959.9|41919.9|43
1611545100000|2021-01-25 03:25:00|41955.8|41915.8|41961.8|41921.8|41985.8|41945.8|41945.8|41905.8|41
1611545400000|2021-01-25 03:30:00|41960.8|41920.8|41940.8|41900.8|41981.8|41941.8|41934.8|41894.8|19
1611545700000|2021-01-25 03:35:00|41945.8|41905.8|41913.8|41873.8|41969.8|41929.8|41913.8|41873.8|34
1611546000000|2021-01-25 03:40:00|41904.8|41864.8|41888.8|41848.8|41904.8|41864.8|41869.8|41829.8|59
1611546300000|2021-01-25 03:45:00|41889.8|41849.8|41879.7|41839.7|41893.8|41853.8|41875.7|41835.7|9
1611546600000|2021-01-25 03:50:00|41875.7|41835.7|41889.7|41849.7|41899.7|41859.7|41873.7|41833.7|10
1611546900000|2021-01-25 03:55:00|41885.7|41845.7|41880.7|41840.7|41886.7|41846.7|41871.6|41831.6|27
1611547200000|2021-01-25 04:00:00|41876.6|41836.6|41866.6|41826.6|41885.7|41845.7|41866.6|41826.6|9
1611547500000|2021-01-25 04:05:00|41871.6|41831.6|41785.6|41745.6|41871.6|41831.6|41784.6|41744.6|109
1611547800000|2021-01-25 04:10:00|41781.6|41741.6|41707.6|41667.6|41785.6|41745.6|41706.7|41666.7|115
1611548100000|2021-01-25 04:15:00|41711.7|41671.7|41757.6|41717.6|41773.6|41733.6|41706.7|41666.7|27
1611548400000|2021-01-25 04:20:00|41758.6|41718.6|41788.6|41748.6|41793.6|41753.6|41758.6|41718.6|24
1611548700000|2021-01-25 04:25:00|41793.6|41753.6|41819.5|41779.5|41832.6|41792.6|41793.6|41753.6|9
1611549000000|2021-01-25 04:30:00|41823.6|41783.6|41845.5|41805.5|41853.5|41813.5|41809.5|41769.5|22
1611549300000|2021-01-25 04:35:00|41849.5|41809.5|41854.5|41814.5|41864.5|41824.5|41835.5|41795.5|14
1611549600000|2021-01-25 04:40:00|41849.5|41809.5|41828.5|41788.5|41887.5|41847.5|41813.5|41773.5|24
1611549900000|2021-01-25 04:45:00|41829.5|41789.5|41797.5|41757.5|41833.5|41793.5|41792.5|41752.5|8
1611550200000|2021-01-25 04:50:00|41793.5|41753.5|41817.4|41777.4|41837.5|41797.5|41793.5|41753.5|14
1611550500000|2021-01-25 04:55:00|41818.4|41778.4|41829.4|41789.4|41843.4|41803.4|41812.4|41772.4|25
1611550800000|2021-01-25 05:00:00|41833.4|41793.4|41819.4|41779.4|41837.4|41797.4|41818.4|41778.4|3
1611551100000|2021-01-25 05:05:00|41829.4|41789.4|41791.3|41751.3|41835.3|41795.3|41789.3|41749.3|20
1611551400000|2021-01-25 05:10:00|41795.3|41755.3|41784.3|41744.3|41804.3|41764.3|41769.3|41729.3|3
1611551700000|2021-01-25 05:15:00|41779.3|41739.3|41789.3|41749.3|41795.3|41755.3|41755.3|41715.3|45
1611552000000|2021-01-25 05:20:00|41795.3|41755.3|41845.2|41805.2|41855.2|41815.2|41795.3|41755.3|18
1611552300000|2021-01-25 05:25:00|41851.2|41811.2|41843.2|41803.2|41862.2|41822.2|41833.2|41793.2|15
1611552600000|2021-01-25 05:30:00|41839.2|41799.2|41827.2|41787.2|41905.2|41865.2|41822.2|41782.2|34
1611552900000|2021-01-25 05:35:00|41831.2|41791.2|41833.1|41793.1|41861.2|41821.2|41828.1|41788.1|23
1611553200000|2021-01-25 05:40:00|41832.1|41792.1|41832.1|41792.1|41851.1|41811.1|41821.1|41781.1|10
1611553500000|2021-01-25 05:45:00|41828.1|41788.1|41891.1|41851.1|41900.1|41860.1|41826.1|41786.1|10
1611553800000|2021-01-25 05:50:00|41887.1|41847.1|41869.1|41829.1|41921.1|41881.1|41869.1|41829.1|7
1611554100000|2021-01-25 05:55:00|41871.1|41831.1|41909.1|41869.1|41910.1|41870.1|41869.1|41829.1|6
1611554400000|2021-01-25 06:00:00|41899.1|41859.1|41895|41855|41925.1|41885.1|41889.1|41849.1|35
1611554700000|2021-01-25 06:05:00|41905|41865|41970|41930|41979|41939|41901|41861|37
1611555000000|2021-01-25 06:10:00|41969|41929|42008|41968|42008|41968|41925|41885|14
1611555300000|2021-01-25 06:15:00|42009|41969|41961|41921|42009|41969|41935|41895|18
1611555600000|2021-01-25 06:20:00|41960|41920|41924.9|41884.9|41981|41941|41919|41879|27
1611555900000|2021-01-25 06:25:00|41929.9|41889.9|41921.9|41881.9|41948.9|41908.9|41904.9|41864.9|20
1611556200000|2021-01-25 06:30:00|41920.9|41880.9|42068.9|42028.9|42090|42050|41920.9|41880.9|184
1611556500000|2021-01-25 06:35:00|42087.9|42047.9|42074.9|42034.9|42118.9|42078.9|42052.9|42012.9|53
1611556800000|2021-01-25 06:40:00|42064.9|42024.9|42100.8|42060.8|42162.9|42122.9|42038.9|41998.9|82
1611557100000|2021-01-25 06:45:00|42104.8|42064.8|42089.8|42049.8|42134.8|42094.8|42050.8|42010.8|37
1611557400000|2021-01-25 06:50:00|42094.8|42054.8|42136.8|42096.8|42144.8|42104.8|42084.8|42044.8|31
1611557700000|2021-01-25 06:55:00|42140.8|42100.8|42180.8|42140.8|42188.8|42148.8|42132.8|42092.8|60
1611558000000|2021-01-25 07:00:00|42166.8|42126.8|42162.7|42122.7|42190.8|42150.8|42145.7|42105.7|54
1611558300000|2021-01-25 07:05:00|42158.7|42118.7|42224.7|42184.7|42228.7|42188.7|42155.7|42115.7|51
1611558600000|2021-01-25 07:10:00|42220.7|42180.7|42150.7|42110.7|42230.7|42190.7|42146.7|42106.7|41
1611558900000|2021-01-25 07:15:00|42152.7|42112.7|42140.7|42100.7|42154.7|42114.7|42114.7|42074.7|22
1611559200000|2021-01-25 07:20:00|42130.7|42090.7|42165.6|42125.6|42174.7|42134.7|42129.7|42089.7|9
1611559500000|2021-01-25 07:25:00|42166.6|42126.6|42212.6|42172.6|42226.7|42186.7|42154.6|42114.6|38
1611559800000|2021-01-25 07:30:00|42208.6|42168.6|42203.6|42163.6|42241.6|42201.6|42192.6|42152.6|29
1611560100000|2021-01-25 07:35:00|42202.6|42162.6|42172.6|42132.6|42222.6|42182.6|42149.6|42109.6|59
1611560400000|2021-01-25 07:40:00|42176.6|42136.6|42275.5|42235.5|42293.6|42253.6|42176.6|42136.6|59
1611560700000|2021-01-25 07:45:00|42279.6|42239.6|42240.5|42200.5|42288.5|42248.5|42230.5|42190.5|37
1611561000000|2021-01-25 07:50:00|42241.5|42201.5|42268.5|42228.5|42284.5|42244.5|42235.5|42195.5|16
1611561300000|2021-01-25 07:55:00|42269.5|42229.5|42218.5|42178.5|42279.5|42239.5|42166.5|42126.5|51
1611561600000|2021-01-25 08:00:00|42212.5|42172.5|42163.5|42123.5|42248.5|42208.5|42158.5|42118.5|57
1611561900000|2021-01-25 08:05:00|42167.5|42127.5|42277.4|42237.4|42277.4|42237.4|42167.5|42127.5|58
1611562200000|2021-01-25 08:10:00|42278.4|42238.4|42360.4|42320.4|42361.4|42321.4|42258.4|42218.4|67
1611562500000|2021-01-25 08:15:00|42361.4|42321.4|42352.4|42312.4|42389.4|42349.4|42314.4|42274.4|71
1611562800000|2021-01-25 08:20:00|42360.4|42320.4|42354.4|42314.4|42374.4|42334.4|42302.4|42262.4|65
1611563100000|2021-01-25 08:25:00|42350.4|42310.4|42347.3|42307.3|42362.3|42322.3|42322.4|42282.4|20
1611563400000|2021-01-25 08:30:00|42342.3|42302.3|42306.3|42266.3|42346.3|42306.3|42286.3|42246.3|17
1611563700000|2021-01-25 08:35:00|42301.3|42261.3|42355.3|42315.3|42389.3|42349.3|42296.3|42256.3|60
1611564000000|2021-01-25 08:40:00|42365.3|42325.3|42395.3|42355.3|42430.3|42390.3|42332.3|42292.3|101
1611564300000|2021-01-25 08:45:00|42411.3|42371.3|42385.2|42345.2|42425.3|42385.3|42376.2|42336.2|97
1611564600000|2021-01-25 08:50:00|42386.2|42346.2|42449.2|42409.2|42454.2|42414.2|42350.2|42310.2|43
1611564900000|2021-01-25 08:55:00|42444.2|42404.2|42510.2|42470.2|42530.2|42490.2|42434.2|42394.2|150
1611565200000|2021-01-25 09:00:00|42506.2|42466.2|42456.2|42416.2|42529.2|42489.2|42430.2|42390.2|85
1611565500000|2021-01-25 09:05:00|42455.2|42415.2|42516.1|42476.1|42522.1|42482.1|42444.2|42404.2|20
1611565800000|2021-01-25 09:10:00|42522.1|42482.1|42491.1|42451.1|42522.1|42482.1|42472.1|42432.1|10
1611566100000|2021-01-25 09:15:00|42476.1|42436.1|42478.1|42438.1|42523.1|42483.1|42466.1|42426.1|49
1611566400000|2021-01-25 09:20:00|42474.1|42434.1|42505.1|42465.1|42533.1|42493.1|42469.1|42429.1|89
1611566700000|2021-01-25 09:25:00|42509.1|42469.1|42420|42380|42518|42478|42420|42380|173
1611567000000|2021-01-25 09:30:00|42424|42384|42398|42358|42434|42394|42386|42346|24
1611567300000|2021-01-25 09:35:00|42399|42359|42395|42355|42423|42383|42389|42349|8
1611567600000|2021-01-25 09:40:00|42394|42354|42418|42378|42419|42379|42390|42350|11
1611567900000|2021-01-25 09:45:00|42413|42373|42403.9|42363.9|42415|42375|42390|42350|7
1611568200000|2021-01-25 09:50:00|42402.9|42362.9|42421.9|42381.9|42433.9|42393.9|42383.9|42343.9|39
1611568500000|2021-01-25 09:55:00|42422.9|42382.9|42399.9|42359.9|42427.9|42387.9|42359.9|42319.9|45
1611568800000|2021-01-25 10:00:00|42395.9|42355.9|42456.9|42416.9|42473.9|42433.9|42385.9|42345.9|39
1611569100000|2021-01-25 10:05:00|42457.9|42417.9|42369.8|42329.8|42457.9|42417.9|42368.8|42328.8|80
1611569400000|2021-01-25 10:10:00|42373.8|42333.8|42349.8|42309.8|42450.8|42410.8|42349.8|42309.8|34
1611569700000|2021-01-25 10:15:00|42350.8|42310.8|42340.8|42300.8|42360.8|42320.8|42309.8|42269.8|23
1611570000000|2021-01-25 10:20:00|42339.8|42299.8|42344.8|42304.8|42403.8|42363.8|42339.8|42299.8|132
1611570300000|2021-01-25 10:25:00|42334.8|42294.8|42328.7|42288.7|42347.7|42307.7|42309.8|42269.8|32
1611570600000|2021-01-25 10:30:00|42324.7|42284.7|42339.7|42299.7|42347.7|42307.7|42269.7|42229.7|100
1611570900000|2021-01-25 10:35:00|42343.7|42303.7|42321.7|42281.7|42366.7|42326.7|42321.7|42281.7|7
1611571200000|2021-01-25 10:40:00|42325.7|42285.7|42305.7|42265.7|42360.7|42320.7|42301.7|42261.7|16
1611571500000|2021-01-25 10:45:00|42306.7|42266.7|42371.6|42331.6|42381.6|42341.6|42305.6|42265.6|21
1611571800000|2021-01-25 10:50:00|42370.6|42330.6|42345.6|42305.6|42370.6|42330.6|42316.6|42276.6|7
1611572100000|2021-01-25 10:55:00|42340.6|42300.6|42340.6|42300.6|42367.6|42327.6|42326.6|42286.6|13
1611572400000|2021-01-25 11:00:00|42341.6|42301.6|42296.6|42256.6|42375.6|42335.6|42276.6|42236.6|12
1611572700000|2021-01-25 11:05:00|42301.6|42261.6|42238.5|42198.5|42301.6|42261.6|42207.6|42167.6|40
1611573000000|2021-01-25 11:10:00|42233.5|42193.5|42248.5|42208.5|42268.5|42228.5|42233.5|42193.5|12
1611573300000|2021-01-25 11:15:00|42249.5|42209.5|42237.5|42197.5|42271.5|42231.5|42232.5|42192.5|13
1611573600000|2021-01-25 11:20:00|42236.5|42196.5|42256.5|42216.5|42267.5|42227.5|42231.5|42191.5|14
1611573900000|2021-01-25 11:25:00|42255.4|42215.4|42235.4|42195.4|42301.4|42261.4|42235.4|42195.4|16
1611574200000|2021-01-25 11:30:00|42239.4|42199.4|42212.4|42172.4|42251.4|42211.4|42207.4|42167.4|17
1611574500000|2021-01-25 11:35:00|42211.4|42171.4|42245.4|42205.4|42255.4|42215.4|42203.4|42163.4|36
1611574800000|2021-01-25 11:40:00|42241.4|42201.4|42241.4|42201.4|42281.4|42241.4|42225.4|42185.4|61
1611575100000|2021-01-25 11:45:00|42245.3|42205.3|42257.3|42217.3|42286.3|42246.3|42207.4|42167.4|18
1611575400000|2021-01-25 11:50:00|42262.3|42222.3|42316.3|42276.3|42316.3|42276.3|42261.3|42221.3|4
1611575700000|2021-01-25 11:55:00|42315.3|42275.3|42286.3|42246.3|42315.3|42275.3|42276.3|42236.3|9
1611576000000|2021-01-25 12:00:00|42276.3|42236.3|42286.3|42246.3|42296.3|42256.3|42265.3|42225.3|11
1611576300000|2021-01-25 12:05:00|42291.3|42251.3|42269.3|42229.3|42291.3|42251.3|42247.3|42207.3|34
1611576600000|2021-01-25 12:10:00|42258.2|42218.2|42115.2|42075.2|42262.2|42222.2|42110.2|42070.2|76
1611576900000|2021-01-25 12:15:00|42111.2|42071.2|42127.2|42087.2|42151.2|42111.2|42075.2|42035.2|52
1611577200000|2021-01-25 12:20:00|42128.2|42088.2|42095.1|42055.1|42160.2|42120.2|42087.2|42047.2|36
1611577500000|2021-01-25 12:25:00|42099.1|42059.1|42056.1|42016.1|42117.2|42077.2|42016.1|41976.1|66
1611577800000|2021-01-25 12:30:00|42057.1|42017.1|41923.1|41883.1|42085.1|42045.1|41923.1|41883.1|73
1611578100000|2021-01-25 12:35:00|41938.1|41898.1|41917.1|41877.1|41987.1|41947.1|41905.1|41865.1|98
1611578400000|2021-01-25 12:40:00|41921.1|41881.1|41991|41951|42001.1|41961.1|41872.1|41832.1|182
1611578700000|2021-01-25 12:45:00|41993.1|41953.1|42011|41971|42016|41976|41936|41896|46
1611579000000|2021-01-25 12:50:00|42010|41970|42047|42007|42062|42022|41995|41955|102
1611579300000|2021-01-25 12:55:00|42048|42008|42008|41968|42053|42013|41991|41951|145
1611579600000|2021-01-25 13:00:00|42000|41960|42079|42039|42156|42116|41993|41953|96
1611579900000|2021-01-25 13:05:00|42078|42038|42229|42189|42238|42198|42078|42038|63
1611580200000|2021-01-25 13:10:00|42225|42185|42170|42130|42245|42205|42158.9|42118.9|47
1611580500000|2021-01-25 13:15:00|42171|42131|42098.9|42058.9|42172.9|42132.9|42091|42051|85
1611580800000|2021-01-25 13:20:00|42084.9|42044.9|42043.9|42003.9|42098.9|42058.9|42043.9|42003.9|82
1611581100000|2021-01-25 13:25:00|42047.9|42007.9|42110.8|42070.8|42130.8|42090.8|42043.9|42003.9|182
1611581400000|2021-01-25 13:30:00|42112.9|42072.9|42076.8|42036.8|42127.8|42087.8|41998.8|41958.8|239
1611581700000|2021-01-25 13:35:00|42068.8|42028.8|41938.8|41898.8|42068.8|42028.8|41938.8|41898.8|41
1611582000000|2021-01-25 13:40:00|41936.8|41896.8|41941.8|41901.8|41996.8|41956.8|41922.8|41882.8|59
1611585000000|2021-01-25 14:30:00|42028.5|41988.5|42412.4|42372.4|42413.5|42373.5|42028.5|41988.5|1594
1611585300000|2021-01-25 14:35:00|42389.5|42349.5|42574.4|42534.4|42686.4|42646.4|42378.5|42338.5|966
1611585600000|2021-01-25 14:40:00|42564.4|42524.4|42786.4|42746.4|42806.4|42766.4|42564.4|42524.4|872
1611585900000|2021-01-25 14:45:00|42790.3|42750.3|42644.4|42604.4|42848.4|42808.4|42631.4|42591.4|1008
1611586200000|2021-01-25 14:50:00|42650.4|42610.4|42624.5|42584.5|42760.4|42720.4|42601.4|42561.4|627
1611586500000|2021-01-25 14:55:00|42615.5|42575.5|42712.4|42672.4|42743.4|42703.4|42610.5|42570.5|452
1611586800000|2021-01-25 15:00:00|42716.4|42676.4|42830.3|42790.3|42835.3|42795.3|42692.4|42652.4|425
1611587100000|2021-01-25 15:05:00|42821.4|42781.4|42753.4|42713.4|42836.4|42796.4|42723.4|42683.4|399
1611587400000|2021-01-25 15:10:00|42758.4|42718.4|42668.4|42628.4|42758.4|42718.4|42620.4|42580.4|295
1611587700000|2021-01-25 15:15:00|42664.4|42624.4|42826.3|42786.3|42830.3|42790.3|42664.4|42624.4|379
1611588000000|2021-01-25 15:20:00|42822.3|42782.3|42880.2|42840.2|42941.3|42901.3|42752.3|42712.3|549
1611588300000|2021-01-25 15:25:00|42884.2|42844.2|43018.2|42978.2|43019.2|42979.2|42861.3|42821.3|478
1611588600000|2021-01-25 15:30:00|43017.2|42977.2|42959.2|42919.2|43029.2|42989.2|42919.2|42879.2|496
1611588900000|2021-01-25 15:35:00|42955.2|42915.2|42988.1|42948.1|42998.1|42958.1|42919.2|42879.2|412
1611589200000|2021-01-25 15:40:00|42993.1|42953.1|42994.1|42954.1|43039.1|42999.1|42959.1|42919.1|339
1611589500000|2021-01-25 15:45:00|42989.1|42949.1|42865.1|42825.1|43031.2|42991.2|42851.1|42811.1|497
1611589800000|2021-01-25 15:50:00|42861.1|42821.1|42880.1|42840.1|42949.1|42909.1|42851.1|42811.1|346
1611590100000|2021-01-25 15:55:00|42885.1|42845.1|42983.1|42943.1|43015.1|42975.1|42881.1|42841.1|296
1611590400000|2021-01-25 16:00:00|42981.1|42941.1|43026.1|42986.1|43118|43078|42981.1|42941.1|745
1611590700000|2021-01-25 16:05:00|43030|42990|43076|43036|43106|43066|43006.1|42966.1|347
1611591000000|2021-01-25 16:10:00|43080|43040|43119|43079|43144|43104|42997.1|42957.1|328
1611591300000|2021-01-25 16:15:00|43110|43070|43060|43020|43110|43070|42995|42955|255
1611591600000|2021-01-25 16:20:00|43061|43021|43053.9|43013.9|43112.9|43072.9|43030|42990|293
1611591900000|2021-01-25 16:25:00|43063.9|43023.9|43141.8|43101.8|43156.8|43116.8|43049.9|43009.9|248
1611592200000|2021-01-25 16:30:00|43137.9|43097.9|43162.8|43122.8|43261.8|43221.8|43116.8|43076.8|732
1611592500000|2021-01-25 16:35:00|43148.9|43108.9|43178.8|43138.8|43208.8|43168.8|43138.9|43098.9|243
1611592800000|2021-01-25 16:40:00|43179.9|43139.9|43171.9|43131.9|43203.8|43163.8|43140.9|43100.9|264
1611593100000|2021-01-25 16:45:00|43170.9|43130.9|43146.9|43106.9|43248.8|43208.8|43072.9|43032.9|308
1611593400000|2021-01-25 16:50:00|43132.9|43092.9|43140.8|43100.8|43180.8|43140.8|43101.8|43061.8|159
1611593700000|2021-01-25 16:55:00|43141.8|43101.8|43255.8|43215.8|43270.8|43230.8|43141.8|43101.8|268
1611594000000|2021-01-25 17:00:00|43251.8|43211.8|43244.7|43204.7|43290.8|43250.8|43205.8|43165.8|225
1611594300000|2021-01-25 17:05:00|43248.7|43208.7|43264.7|43224.7|43265.7|43225.7|43229.7|43189.7|173
1611594600000|2021-01-25 17:10:00|43245.7|43205.7|43220.7|43180.7|43263.7|43223.7|43166.8|43126.8|305
1611594900000|2021-01-25 17:15:00|43216.7|43176.7|43315.7|43275.7|43329.7|43289.7|43205.7|43165.7|220
1611595200000|2021-01-25 17:20:00|43316.7|43276.7|43288.7|43248.7|43393.8|43353.8|43286.7|43246.7|382
1611595500000|2021-01-25 17:25:00|43289.8|43249.8|43222.8|43182.8|43298.9|43258.9|43198.9|43158.9|164
1611595800000|2021-01-25 17:30:00|43207.8|43167.8|43198.8|43158.8|43232.8|43192.8|43168.9|43128.9|158
1611596100000|2021-01-25 17:35:00|43197.8|43157.8|43203.8|43163.8|43238.8|43198.8|43173.8|43133.8|164
1611596400000|2021-01-25 17:40:00|43202.8|43162.8|43261.7|43221.7|43286.7|43246.7|43183.8|43143.8|108
1611596700000|2021-01-25 17:45:00|43257.8|43217.8|43279.7|43239.7|43295.7|43255.7|43222.8|43182.8|144
1611597000000|2021-01-25 17:50:00|43280.7|43240.7|43217.7|43177.7|43290.7|43250.7|43202.7|43162.7|133
1611597300000|2021-01-25 17:55:00|43222.7|43182.7|43142.7|43102.7|43222.7|43182.7|43142.7|43102.7|206
1611597600000|2021-01-25 18:00:00|43147.7|43107.7|43081.6|43041.6|43157.7|43117.7|43067.7|43027.7|103
1611597900000|2021-01-25 18:05:00|43077.7|43037.7|43112.7|43072.7|43146.6|43106.6|43046.6|43006.6|133
1611598200000|2021-01-25 18:10:00|43108.7|43068.7|43160.6|43120.6|43184.5|43144.5|43107.7|43067.7|197
1611598500000|2021-01-25 18:15:00|43159.5|43119.5|43092.6|43052.6|43166.6|43126.6|43092.6|43052.6|194
1611598800000|2021-01-25 18:20:00|43091.6|43051.6|43160.5|43120.5|43180.5|43140.5|43091.6|43051.6|108
1611599100000|2021-01-25 18:25:00|43159.5|43119.5|43180.5|43140.5|43184.5|43144.5|43134.5|43094.5|90
1611599400000|2021-01-25 18:30:00|43175.5|43135.5|43140.5|43100.5|43184.5|43144.5|43136.5|43096.5|67
1611599700000|2021-01-25 18:35:00|43136.5|43096.5|43165.5|43125.5|43170.5|43130.5|43116.5|43076.5|175
1611600000000|2021-01-25 18:40:00|43164.4|43124.4|43096.5|43056.5|43188.4|43148.4|43086.5|43046.5|196
1611600300000|2021-01-25 18:45:00|43106.5|43066.5|43134.4|43094.4|43154.4|43114.4|43106.5|43066.5|107
1611600600000|2021-01-25 18:50:00|43135.4|43095.4|43096.4|43056.4|43164.4|43124.4|43084.4|43044.4|183
1611600900000|2021-01-25 18:55:00|43095.4|43055.4|43134.3|43094.3|43159.3|43119.3|43095.4|43055.4|154
1611601200000|2021-01-25 19:00:00|43139.3|43099.3|43021.4|42981.4|43139.3|43099.3|43016.4|42976.4|245
1611601500000|2021-01-25 19:05:00|43017.4|42977.4|42968.4|42928.4|43036.4|42996.4|42937.4|42897.4|625
1611601800000|2021-01-25 19:10:00|42967.4|42927.4|42899.8|42859.8|43020.5|42980.5|42867.7|42827.7|1323
1611602100000|2021-01-25 19:15:00|42923.7|42883.7|42944.8|42904.8|43028.7|42988.7|42913.7|42873.7|535
1611622800000|2021-01-26 01:00:00|43063.5|43023.5|42922.4|42882.4|43106.3|43066.3|42922.4|42882.4|355
1611623100000|2021-01-26 01:05:00|42932.4|42892.4|42872.4|42832.4|42932.4|42892.4|42856.3|42816.3|141
1611623400000|2021-01-26 01:10:00|42876.3|42836.3|42862.3|42822.3|42877.4|42837.4|42804.5|42764.5|161
1611623700000|2021-01-26 01:15:00|42863.4|42823.4|42774.4|42734.4|42864.5|42824.5|42774.4|42734.4|133
1611624000000|2021-01-26 01:20:00|42783.4|42743.4|42857.3|42817.3|42868.4|42828.4|42783.4|42743.4|69
1611624300000|2021-01-26 01:25:00|42858.4|42818.4|42817.3|42777.3|42897.3|42857.3|42812.3|42772.3|50
1611624600000|2021-01-26 01:30:00|42821.2|42781.2|42848.3|42808.3|42848.3|42808.3|42778.3|42738.3|37
1611624900000|2021-01-26 01:35:00|42862.3|42822.3|42804.4|42764.4|42862.3|42822.3|42804.4|42764.4|26
1611625200000|2021-01-26 01:40:00|42808.3|42768.3|42842.2|42802.2|42846.2|42806.2|42808.3|42768.3|8
1611625500000|2021-01-26 01:45:00|42841.2|42801.2|42882.2|42842.2|42882.2|42842.2|42836.2|42796.2|9
1611625800000|2021-01-26 01:50:00|42880.1|42840.1|42891.1|42851.1|42932.2|42892.2|42872.2|42832.2|26
1611626100000|2021-01-26 01:55:00|42892.2|42852.2|42860|42820|42892.2|42852.2|42850.1|42810.1|34
1611626400000|2021-01-26 02:00:00|42861.1|42821.1|42852.2|42812.2|42871.1|42831.1|42842.2|42802.2|20
1611626700000|2021-01-26 02:05:00|42852.1|42812.1|42866.1|42826.1|42866.1|42826.1|42852.1|42812.1|3
1611627000000|2021-01-26 02:10:00|42867.1|42827.1|42882.1|42842.1|42882.1|42842.1|42847.1|42807.1|15
1611627300000|2021-01-26 02:15:00|42881|42841|42872.1|42832.1|42901|42861|42872.1|42832.1|21
1611627600000|2021-01-26 02:20:00|42862.1|42822.1|42947.1|42907.1|42957.1|42917.1|42862.1|42822.1|38
1611627900000|2021-01-26 02:25:00|42944.2|42904.2|42947.1|42907.1|42957.1|42917.1|42918.1|42878.1|16
1611628200000|2021-01-26 02:30:00|42942.1|42902.1|42856|42816|42942.1|42902.1|42854.9|42814.9|50
1611628500000|2021-01-26 02:35:00|42859.9|42819.9|42839.9|42799.9|42876|42836|42811|42771|44
1611628800000|2021-01-26 02:40:00|42835.9|42795.9|42832|42792|42852|42812|42825.9|42785.9|18
1611629100000|2021-01-26 02:45:00|42830.9|42790.9|42849.8|42809.8|42859.9|42819.9|42822|42782|19
1611629400000|2021-01-26 02:50:00|42855.9|42815.9|42849.8|42809.8|42865.9|42825.9|42839.8|42799.8|14
1611629700000|2021-01-26 02:55:00|42845.9|42805.9|42800.9|42760.9|42849.8|42809.8|42800.9|42760.9|10
1611630000000|2021-01-26 03:00:00|42805.9|42765.9|42805.9|42765.9|42810.9|42770.9|42786.9|42746.9|13
1611630300000|2021-01-26 03:05:00|42801.9|42761.9|42805.8|42765.8|42806.9|42766.9|42788|42748|9
1611630600000|2021-01-26 03:10:00|42801.9|42761.9|42801.9|42761.9|42811.9|42771.9|42801.9|42761.9|5
1611630900000|2021-01-26 03:15:00|42800.8|42760.8|42815.8|42775.8|42836.9|42796.9|42800.8|42760.8|16
1611631200000|2021-01-26 03:20:00|42819.7|42779.7|42749.7|42709.7|42819.7|42779.7|42734.7|42694.7|88
1611631500000|2021-01-26 03:25:00|42759.7|42719.7|42764.7|42724.7|42775.8|42735.8|42745.8|42705.8|19
1611631800000|2021-01-26 03:30:00|42759.7|42719.7|42769.7|42729.7|42784.7|42744.7|42759.7|42719.7|15
1611632100000|2021-01-26 03:35:00|42765.7|42725.7|42741.8|42701.8|42781.8|42741.8|42741.8|42701.8|26
1611632400000|2021-01-26 03:40:00|42740.7|42700.7|42741.8|42701.8|42746.8|42706.8|42735.7|42695.7|11
1611632700000|2021-01-26 03:45:00|42746.8|42706.8|42773.9|42733.9|42796.7|42756.7|42741.8|42701.8|12
1611633000000|2021-01-26 03:50:00|42778.9|42738.9|42803.9|42763.9|42813.9|42773.9|42762.8|42722.8|30
1611633300000|2021-01-26 03:55:00|42808.9|42768.9|42793.8|42753.8|42808.9|42768.9|42788.8|42748.8|7
1611633600000|2021-01-26 04:00:00|42797.8|42757.8|42768.8|42728.8|42797.8|42757.8|42768.8|42728.8|17
1611633900000|2021-01-26 04:05:00|42763.8|42723.8|42783.8|42743.8|42783.8|42743.8|42753.8|42713.8|9
1611634200000|2021-01-26 04:10:00|42788.8|42748.8|42787.7|42747.7|42793.8|42753.8|42773.8|42733.8|16
1611634500000|2021-01-26 04:15:00|42777.7|42737.7|42767.7|42727.7|42777.7|42737.7|42753.8|42713.8|11
1611634800000|2021-01-26 04:20:00|42757.7|42717.7|42752.7|42712.7|42763.8|42723.8|42752.7|42712.7|3
1611635100000|2021-01-26 04:25:00|42753.7|42713.7|42733.7|42693.7|42753.7|42713.7|42733.7|42693.7|5
1611635400000|2021-01-26 04:30:00|42748.7|42708.7|42727.6|42687.6|42748.7|42708.7|42708.7|42668.7|20
1611635700000|2021-01-26 04:35:00|42723.7|42683.7|42691.5|42651.5|42737.6|42697.6|42685.5|42645.5|46
1611636000000|2021-01-26 04:40:00|42687.6|42647.6|42685.5|42645.5|42695.5|42655.5|42667.6|42627.6|51
1611636300000|2021-01-26 04:45:00|42690.5|42650.5|42704.4|42664.4|42707.6|42667.6|42685.4|42645.4|37
1611636600000|2021-01-26 04:50:00|42705.4|42665.4|42724.3|42684.3|42724.3|42684.3|42694.4|42654.4|8
1611636900000|2021-01-26 04:55:00|42715.4|42675.4|42711.5|42671.5|42719.3|42679.3|42685.4|42645.4|18
1611637200000|2021-01-26 05:00:00|42715.4|42675.4|42729.3|42689.3|42730.4|42690.4|42705.4|42665.4|11
1611637500000|2021-01-26 05:05:00|42730.4|42690.4|42732.5|42692.5|42771.4|42731.4|42726.4|42686.4|50
1611637800000|2021-01-26 05:10:00|42731.4|42691.4|42745.3|42705.3|42745.3|42705.3|42721.4|42681.4|10
1611638100000|2021-01-26 05:15:00|42741.4|42701.4|42721.4|42681.4|42745.3|42705.3|42721.4|42681.4|6
1611638400000|2021-01-26 05:20:00|42725.3|42685.3|42701.4|42661.4|42726.4|42686.4|42691.4|42651.4|3
1611638700000|2021-01-26 05:25:00|42702.4|42662.4|42701.4|42661.4|42721.4|42681.4|42701.4|42661.4|9
1611639000000|2021-01-26 05:30:00|42701.3|42661.3|42601.3|42561.3|42701.3|42661.3|42592.4|42552.4|57
1611639300000|2021-01-26 05:35:00|42597.4|42557.4|42653.5|42613.5|42661.3|42621.3|42591.3|42551.3|17
1611639600000|2021-01-26 05:40:00|42643.5|42603.5|42617.4|42577.4|42648.5|42608.5|42617.4|42577.4|7
1611639900000|2021-01-26 05:45:00|42618.4|42578.4|42646.3|42606.3|42646.3|42606.3|42617.4|42577.4|8
1611640200000|2021-01-26 05:50:00|42641.3|42601.3|42631.3|42591.3|42646.3|42606.3|42621.3|42581.3|11
1611640500000|2021-01-26 05:55:00|42635.2|42595.2|42601.2|42561.2|42636.3|42596.3|42601.2|42561.2|8
1611640800000|2021-01-26 06:00:00|42605.2|42565.2|42541.2|42501.2|42606.2|42566.2|42541.2|42501.2|30
1611641100000|2021-01-26 06:05:00|42551.2|42511.2|42522.3|42482.3|42551.2|42511.2|42519.4|42479.4|28
1611641400000|2021-01-26 06:10:00|42521.2|42481.2|42573.3|42533.3|42573.3|42533.3|42509.4|42469.4|31
1611641700000|2021-01-26 06:15:00|42577.2|42537.2|42649|42609|42655.1|42615.1|42577.2|42537.2|115
1611642000000|2021-01-26 06:20:00|42650.1|42610.1|42631.1|42591.1|42696.2|42656.2|42627.2|42587.2|65
1611642300000|2021-01-26 06:25:00|42635.1|42595.1|42619|42579|42635.1|42595.1|42614|42574|22
1611642600000|2021-01-26 06:30:00|42620|42580|42615|42575|42671.1|42631.1|42591.1|42551.1|11
1611642900000|2021-01-26 06:35:00|42601.1|42561.1|42580|42540|42606.1|42566.1|42565|42525|25
1611643200000|2021-01-26 06:40:00|42578.9|42538.9|42561.1|42521.1|42601.1|42561.1|42551.1|42511.1|22
1611643500000|2021-01-26 06:45:00|42565|42525|42530|42490|42572.1|42532.1|42516|42476|30
1611643800000|2021-01-26 06:50:00|42533.9|42493.9|42533.9|42493.9|42560|42520|42520|42480|23
1611644100000|2021-01-26 06:55:00|42529.9|42489.9|42563.8|42523.8|42569.9|42529.9|42523.9|42483.9|18
1611644400000|2021-01-26 07:00:00|42564.9|42524.9|42628.8|42588.8|42628.8|42588.8|42548.8|42508.8|43
1611644700000|2021-01-26 07:05:00|42631|42591|42628.8|42588.8|42667.7|42627.7|42588.8|42548.8|36
1611645000000|2021-01-26 07:10:00|42623.8|42583.8|42649.9|42609.9|42649.9|42609.9|42594.9|42554.9|24
1611645300000|2021-01-26 07:15:00|42654.9|42614.9|42650.9|42610.9|42659.9|42619.9|42614.9|42574.9|26
1611645600000|2021-01-26 07:20:00|42649.8|42609.8|42635.9|42595.9|42694.8|42654.8|42625.9|42585.9|41
1611645900000|2021-01-26 07:25:00|42640.9|42600.9|42628.7|42588.7|42640.9|42600.9|42614.8|42574.8|9
1611646200000|2021-01-26 07:30:00|42633.7|42593.7|42629.8|42589.8|42674.8|42634.8|42590.9|42550.9|48
1611646500000|2021-01-26 07:35:00|42634.8|42594.8|42560.8|42520.8|42634.8|42594.8|42559.8|42519.8|33
1611646800000|2021-01-26 07:40:00|42559.8|42519.8|42609.7|42569.7|42634.8|42594.8|42559.8|42519.8|42
1611647100000|2021-01-26 07:45:00|42614.7|42574.7|42658.6|42618.6|42679.7|42639.7|42614.7|42574.7|64
1611647400000|2021-01-26 07:50:00|42654.7|42614.7|42627.5|42587.5|42663.6|42623.6|42611.5|42571.5|60
1611647700000|2021-01-26 07:55:00|42622.5|42582.5|42628.6|42588.6|42633.6|42593.6|42611.4|42571.4|30
1611648000000|2021-01-26 08:00:00|42632.5|42592.5|42544.7|42504.7|42658.6|42618.6|42534.7|42494.7|89
1611648300000|2021-01-26 08:05:00|42548.6|42508.6|42590.7|42550.7|42604.6|42564.6|42545.7|42505.7|30
1611648600000|2021-01-26 08:10:00|42585.7|42545.7|42609.6|42569.6|42640.7|42600.7|42576.8|42536.8|15
1611648900000|2021-01-26 08:15:00|42610.7|42570.7|42620.7|42580.7|42640.7|42600.7|42586.8|42546.8|13
1611649200000|2021-01-26 08:20:00|42622.9|42582.9|42611.8|42571.8|42645.7|42605.7|42607.8|42567.8|26
1611649500000|2021-01-26 08:25:00|42611.7|42571.7|42632.8|42592.8|42636.7|42596.7|42611.7|42571.7|8
1611649800000|2021-01-26 08:30:00|42631.7|42591.7|42586.7|42546.7|42636.7|42596.7|42586.7|42546.7|30
1611650100000|2021-01-26 08:35:00|42584.5|42544.5|42679.5|42639.5|42684.5|42644.5|42570.6|42530.6|72
1611650400000|2021-01-26 08:40:00|42674.5|42634.5|42700.6|42660.6|42714.5|42674.5|42669.5|42629.5|84
1611650700000|2021-01-26 08:45:00|42704.5|42664.5|42710.6|42670.6|42734.5|42694.5|42696.7|42656.7|49
1611651000000|2021-01-26 08:50:00|42704.5|42664.5|42690.6|42650.6|42715.6|42675.6|42670.6|42630.6|20
1611651300000|2021-01-26 08:55:00|42680.6|42640.6|42731.6|42691.6|42736.6|42696.6|42674.5|42634.5|23
1611651600000|2021-01-26 09:00:00|42735.5|42695.5|42744.4|42704.4|42770.5|42730.5|42717.7|42677.7|60
1611651900000|2021-01-26 09:05:00|42745.5|42705.5|42812.7|42772.7|42816.6|42776.6|42740.5|42700.5|51
1611652200000|2021-01-26 09:10:00|42816.6|42776.6|42847.6|42807.6|42883.3|42843.3|42816.6|42776.6|113
1611652500000|2021-01-26 09:15:00|42846.6|42806.6|42824.4|42784.4|42870.5|42830.5|42803.3|42763.3|85
1611652800000|2021-01-26 09:20:00|42819.4|42779.4|42868.3|42828.3|42879.4|42839.4|42803.3|42763.3|46
1611653100000|2021-01-26 09:25:00|42869.3|42829.3|42901.1|42861.1|42902.2|42862.2|42862.2|42822.2|116
1611653400000|2021-01-26 09:30:00|42902.2|42862.2|42857.1|42817.1|42913.2|42873.2|42851|42811|60
1611653700000|2021-01-26 09:35:00|42858.2|42818.2|42833.2|42793.2|42892.1|42852.1|42833.2|42793.2|49
1611654000000|2021-01-26 09:40:00|42837.1|42797.1|42851|42811|42866|42826|42813.2|42773.2|41
1611654300000|2021-01-26 09:45:00|42852.1|42812.1|42848.2|42808.2|42858.2|42818.2|42822.1|42782.1|38
1611654600000|2021-01-26 09:50:00|42844.2|42804.2|42862.1|42822.1|42868.2|42828.2|42833.1|42793.1|23
1611654900000|2021-01-26 09:55:00|42858.1|42818.1|42798.1|42758.1|42858.1|42818.1|42787|42747|47
1611655200000|2021-01-26 10:00:00|42792|42752|42778.1|42738.1|42817|42777|42767|42727|26
1611655500000|2021-01-26 10:05:00|42788.1|42748.1|42838.1|42798.1|42848.1|42808.1|42777|42737|23
1611655800000|2021-01-26 10:10:00|42828.1|42788.1|42868.1|42828.1|42878.1|42838.1|42828.1|42788.1|19
1611656100000|2021-01-26 10:15:00|42863.1|42823.1|42893|42853|42898|42858|42863|42823|53
1611656400000|2021-01-26 10:20:00|42896.9|42856.9|42878|42838|42911.9|42871.9|42868|42828|41
1611656700000|2021-01-26 10:25:00|42874.1|42834.1|42873|42833|42898|42858|42838|42798|38
1611657000000|2021-01-26 10:30:00|42869.1|42829.1|42888|42848|42908|42868|42864.1|42824.1|34
1611657300000|2021-01-26 10:35:00|42886.9|42846.9|42901.9|42861.9|42920.8|42880.8|42881.9|42841.9|39
1611657600000|2021-01-26 10:40:00|42896.9|42856.9|42875.8|42835.8|42905.8|42865.8|42853|42813|30
1611657900000|2021-01-26 10:45:00|42874.7|42834.7|42879.6|42839.6|42909.7|42869.7|42855.7|42815.7|17
1611658200000|2021-01-26 10:50:00|42880.7|42840.7|42875.7|42835.7|42915.7|42875.7|42872.9|42832.9|14
1611658500000|2021-01-26 10:55:00|42885.7|42845.7|43031.8|42991.8|43031.8|42991.8|42885.7|42845.7|103
1611658800000|2021-01-26 11:00:00|43037.9|42997.9|42966.8|42926.8|43060.7|43020.7|42957.9|42917.9|58
1611659100000|2021-01-26 11:05:00|42967.9|42927.9|42957.8|42917.8|42982.9|42942.9|42937.8|42897.8|16
1611659400000|2021-01-26 11:10:00|42971.7|42931.7|42957.8|42917.8|42987.8|42947.8|42937.8|42897.8|25
1611659700000|2021-01-26 11:15:00|42956.7|42916.7|42936.7|42896.7|42978.4|42938.4|42907.8|42867.8|34
1611660000000|2021-01-26 11:20:00|42935.6|42895.6|42931.7|42891.7|42951.7|42911.7|42907.8|42867.8|24
1611660300000|2021-01-26 11:25:00|42926.7|42886.7|42936.7|42896.7|42955.6|42915.6|42916.7|42876.7|13
1611660600000|2021-01-26 11:30:00|42931.7|42891.7|42934.5|42894.5|42975.6|42935.6|42887.7|42847.7|48
1611660900000|2021-01-26 11:35:00|42933.4|42893.4|42929.4|42889.4|42933.4|42893.4|42903.3|42863.3|30
1611661200000|2021-01-26 11:40:00|42919.4|42879.4|42985.5|42945.5|42985.5|42945.5|42895.5|42855.5|44
1611661500000|2021-01-26 11:45:00|42986.6|42946.6|42984.4|42944.4|43018.3|42978.3|42964.4|42924.4|20
1611661800000|2021-01-26 11:50:00|42983.3|42943.3|43073.3|43033.3|43137.2|43097.2|42983.3|42943.3|111
1611662100000|2021-01-26 11:55:00|43063.3|43023.3|43015.4|42975.4|43063.3|43023.3|42981.5|42941.5|88
1611662400000|2021-01-26 12:00:00|43011.5|42971.5|43173.2|43133.2|43173.2|43133.2|43011.5|42971.5|113
1611662700000|2021-01-26 12:05:00|43159.3|43119.3|43151|43111|43213.8|43173.8|43104.3|43064.3|120
1611663000000|2021-01-26 12:10:00|43158.8|43118.8|43089.3|43049.3|43161|43121|43083.2|43043.2|53
1611663300000|2021-01-26 12:15:00|43088.2|43048.2|43159.3|43119.3|43159.3|43119.3|43068.2|43028.2|39
1611663600000|2021-01-26 12:20:00|43163.2|43123.2|43083.1|43043.1|43173.2|43133.2|43069.2|43029.2|43
1611663900000|2021-01-26 12:25:00|43085.3|43045.3|43125.3|43085.3|43165.3|43125.3|43085.3|43045.3|40
1611664200000|2021-01-26 12:30:00|43122.5|43082.5|43215.3|43175.3|43215.3|43175.3|43109.2|43069.2|40
1611664500000|2021-01-26 12:35:00|43200.3|43160.3|43199.2|43159.2|43205.3|43165.3|43171.4|43131.4|11
1611664800000|2021-01-26 12:40:00|43205.3|43165.3|43215.3|43175.3|43215.3|43175.3|43171.4|43131.4|63
1611665100000|2021-01-26 12:45:00|43214.2|43174.2|43145.2|43105.2|43220.3|43180.3|43124.1|43084.1|61
1611665400000|2021-01-26 12:50:00|43150.2|43110.2|43155.2|43115.2|43176.3|43136.3|43105.2|43065.2|55
1611665700000|2021-01-26 12:55:00|43141.3|43101.3|43120.2|43080.2|43157.4|43117.4|43090.2|43050.2|34
1611666000000|2021-01-26 13:00:00|43115.2|43075.2|43091.3|43051.3|43115.2|43075.2|43036.3|42996.3|77
1611666300000|2021-01-26 13:05:00|43087.4|43047.4|43081.3|43041.3|43106.3|43066.3|43059.1|43019.1|67
1611666600000|2021-01-26 13:10:00|43082.4|43042.4|43165.1|43125.1|43165.1|43125.1|43061.2|43021.2|27
1611666900000|2021-01-26 13:15:00|43170.1|43130.1|43215.1|43175.1|43221.2|43181.2|43146.2|43106.2|40
1611667200000|2021-01-26 13:20:00|43214|43174|43199|43159|43220.1|43180.1|43181.2|43141.2|28
1611667500000|2021-01-26 13:25:00|43195.1|43155.1|43231.2|43191.2|43290.1|43250.1|43179|43139|93
1611667800000|2021-01-26 13:30:00|43230.1|43190.1|43245.1|43205.1|43256.2|43216.2|43186.2|43146.2|103
1611668100000|2021-01-26 13:35:00|43246.2|43206.2|43332.2|43292.2|43342.2|43302.2|43232.3|43192.3|96
1611668400000|2021-01-26 13:40:00|43334.4|43294.4|43375.5|43335.5|43393.3|43353.3|43324.4|43284.4|183
1611671400000|2021-01-26 14:30:00|43539.8|43499.8|43429.2|43389.2|43642.6|43602.6|43360.4|43320.4|1276
1611671700000|2021-01-26 14:35:00|43433.1|43393.1|43609.8|43569.8|43643.7|43603.7|43404.2|43364.2|664
1611672000000|2021-01-26 14:40:00|43608.7|43568.7|43594.8|43554.8|43660.9|43620.9|43553.7|43513.7|387
1611672300000|2021-01-26 14:45:00|43598.7|43558.7|43544.2|43504.2|43613.7|43573.7|43489.8|43449.8|507
1611672600000|2021-01-26 14:50:00|43549.2|43509.2|43521.4|43481.4|43598.1|43558.1|43480.3|43440.3|328
1611672900000|2021-01-26 14:55:00|43526.4|43486.4|43530.8|43490.8|43567.5|43527.5|43504.7|43464.7|356
1611673200000|2021-01-26 15:00:00|43524.7|43484.7|43513|43473|43573|43533|43445.2|43405.2|585
1611673500000|2021-01-26 15:05:00|43521.9|43481.9|43384.1|43344.1|43521.9|43481.9|43368|43328|537
1611673800000|2021-01-26 15:10:00|43383|43343|43390.7|43350.7|43418|43378|43342.9|43302.9|297
1611674100000|2021-01-26 15:15:00|43391.8|43351.8|43460.7|43420.7|43544.6|43504.6|43371.8|43331.8|418
1611674400000|2021-01-26 15:20:00|43456.8|43416.8|43446.8|43406.8|43526.8|43486.8|43431.8|43391.8|242
1611674700000|2021-01-26 15:25:00|43452.9|43412.9|43508.4|43468.4|43509.6|43469.6|43401.8|43361.8|432
1611675000000|2021-01-26 15:30:00|43509.6|43469.6|43410.6|43370.6|43540.7|43500.7|43410.6|43370.6|306
1611675300000|2021-01-26 15:35:00|43411.8|43371.8|43362.9|43322.9|43449.5|43409.5|43360.6|43320.6|218
1611675600000|2021-01-26 15:40:00|43361.7|43321.7|43421.7|43381.7|43432.8|43392.8|43342.8|43302.8|233
1611675900000|2021-01-26 15:45:00|43422.8|43382.8|43397.8|43357.8|43461.7|43421.7|43396.7|43356.7|218
1611676200000|2021-01-26 15:50:00|43401.7|43361.7|43352.8|43312.8|43417.8|43377.8|43317.8|43277.8|181
1611676500000|2021-01-26 15:55:00|43353.9|43313.9|43398.9|43358.9|43423.9|43383.9|43348.9|43308.9|163
1611676800000|2021-01-26 16:00:00|43403.9|43363.9|43443.9|43403.9|43443.9|43403.9|43382.8|43342.8|115
1611677100000|2021-01-26 16:05:00|43438.9|43398.9|43553.3|43513.3|43553.3|43513.3|43438.9|43398.9|273
1611677400000|2021-01-26 16:10:00|43544.4|43504.4|43673.8|43633.8|43673.8|43633.8|43538.3|43498.3|490
1611677700000|2021-01-26 16:15:00|43666.1|43626.1|43659.9|43619.9|43735.5|43695.5|43607.2|43567.2|271
1611678000000|2021-01-26 16:20:00|43656|43616|43749.9|43709.9|43793.8|43753.8|43656|43616|248
1611678300000|2021-01-26 16:25:00|43744.9|43704.9|43731|43691|43749.9|43709.9|43667.1|43627.1|232
1611678600000|2021-01-26 16:30:00|43728.2|43688.2|43654.3|43614.3|43752.1|43712.1|43638.2|43598.2|192
1611678900000|2021-01-26 16:35:00|43658.2|43618.2|43632.1|43592.1|43732.1|43692.1|43627.1|43587.1|219
1611679200000|2021-01-26 16:40:00|43633.2|43593.2|43652.1|43612.1|43667.1|43627.1|43608.2|43568.2|133
1611679500000|2021-01-26 16:45:00|43653.2|43613.2|43657|43617|43670.9|43630.9|43615.9|43575.9|170
1611679800000|2021-01-26 16:50:00|43658.2|43618.2|43697|43657|43708.1|43668.1|43655.9|43615.9|91
1611680100000|2021-01-26 16:55:00|43698.1|43658.1|43725.9|43685.9|43740.9|43700.9|43667|43627|206
1611680400000|2021-01-26 17:00:00|43729.8|43689.8|43693.6|43653.6|43743.7|43703.7|43673.6|43633.6|113
1611680700000|2021-01-26 17:05:00|43689.8|43649.8|43663.6|43623.6|43703.6|43663.6|43633.6|43593.6|134
1611681000000|2021-01-26 17:10:00|43668.6|43628.6|43705.8|43665.8|43705.8|43665.8|43648.6|43608.6|146
1611681300000|2021-01-26 17:15:00|43704.7|43664.7|43899.1|43859.1|43909.1|43869.1|43704.7|43664.7|308
1611681600000|2021-01-26 17:20:00|43905.2|43865.2|43814.1|43774.1|43909.1|43869.1|43809.1|43769.1|312
1611681900000|2021-01-26 17:25:00|43815.2|43775.2|43770.2|43730.2|43839.1|43799.1|43751.3|43711.3|229
1611682200000|2021-01-26 17:30:00|43761.3|43721.3|43747.4|43707.4|43785.2|43745.2|43723.5|43683.5|241
1611682500000|2021-01-26 17:35:00|43743.5|43703.5|43683.5|43643.5|43743.5|43703.5|43654.6|43614.6|134
1611682800000|2021-01-26 17:40:00|43678.5|43638.5|43638.5|43598.5|43702.4|43662.4|43633.5|43593.5|132
1611683100000|2021-01-26 17:45:00|43642.4|43602.4|43658.5|43618.5|43684.6|43644.6|43629.6|43589.6|91
1611683400000|2021-01-26 17:50:00|43659.6|43619.6|43648.4|43608.4|43663.5|43623.5|43603.5|43563.5|141
1611683700000|2021-01-26 17:55:00|43649.6|43609.6|43581.8|43541.8|43663.4|43623.4|43580.7|43540.7|114
1611684000000|2021-01-26 18:00:00|43585.7|43545.7|43580.1|43540.1|43601.8|43561.8|43542.4|43502.4|181
1611684300000|2021-01-26 18:05:00|43581.2|43541.2|43646.2|43606.2|43675.6|43635.6|43580.1|43540.1|135
1611684600000|2021-01-26 18:10:00|43645.1|43605.1|43619|43579|43697.9|43657.9|43604|43564|186
1611684900000|2021-01-26 18:15:00|43624|43584|43670.1|43630.1|43675.1|43635.1|43620.1|43580.1|161
1611685200000|2021-01-26 18:20:00|43675.1|43635.1|43608.4|43568.4|43681.2|43641.2|43607.3|43567.3|464
1611685500000|2021-01-26 18:25:00|43612.3|43572.3|43608.9|43568.9|43640|43600|43588.4|43548.4|108
1611685800000|2021-01-26 18:30:00|43610|43570|43623.9|43583.9|43633.9|43593.9|43565|43525|76
1611686100000|2021-01-26 18:35:00|43628.9|43588.9|43647.8|43607.8|43663.9|43623.9|43587.8|43547.8|160
1611686400000|2021-01-26 18:40:00|43648.9|43608.9|43673.9|43633.9|43698.9|43658.9|43647.8|43607.8|160
1611686700000|2021-01-26 18:45:00|43678.9|43638.9|43707.7|43667.7|43743.8|43703.8|43678.9|43638.9|245
1611687000000|2021-01-26 18:50:00|43712.7|43672.7|43693.8|43653.8|43716.6|43676.6|43658.8|43618.8|187
1611687300000|2021-01-26 18:55:00|43696.1|43656.1|43664.9|43624.9|43717.7|43677.7|43627.7|43587.7|306
1611687600000|2021-01-26 19:00:00|43666|43626|43652.2|43612.2|43697.2|43657.2|43639.9|43599.9|189
1611687900000|2021-01-26 19:05:00|43647.2|43607.2|43703.8|43663.8|43738.8|43698.8|43643.3|43603.3|276
1611688200000|2021-01-26 19:10:00|43707.6|43667.6|43594.4|43554.4|43743.8|43703.8|43574.4|43534.4|1103
1611688500000|2021-01-26 19:15:00|43622.1|43582.1|43618.2|43578.2|43711|43671|43611|43571|489
1611709200000|2021-01-27 01:00:00|43750.9|43710.9|43804.8|43764.8|43939.8|43899.8|43722.1|43682.1|311
1611709500000|2021-01-27 01:05:00|43805.9|43765.9|43865.9|43825.9|43919.8|43879.8|43804.8|43764.8|84
1611709800000|2021-01-27 01:10:00|43862.1|43822.1|43878.2|43838.2|43882|43842|43809.8|43769.8|64
1611710100000|2021-01-27 01:15:00|43868.2|43828.2|43928.2|43888.2|43937|43897|43858.2|43818.2|62
1611710400000|2021-01-27 01:20:00|43945.9|43905.9|43902|43862|43945.9|43905.9|43868.2|43828.2|52
1611710700000|2021-01-27 01:25:00|43905.9|43865.9|43968.1|43928.1|43980.4|43940.4|43878.1|43838.1|69
1611711000000|2021-01-27 01:30:00|43972|43932|43888.1|43848.1|43978.1|43938.1|43888.1|43848.1|30
1611711300000|2021-01-27 01:35:00|43883.1|43843.1|43882|43842|43890.8|43850.8|43813.1|43773.1|49
1611711600000|2021-01-27 01:40:00|43878.1|43838.1|43838.1|43798.1|43888.1|43848.1|43838.1|43798.1|16
1611711900000|2021-01-27 01:45:00|43841.9|43801.9|43858.1|43818.1|43863.1|43823.1|43828.1|43788.1|13
1611712200000|2021-01-27 01:50:00|43828.1|43788.1|43826.9|43786.9|43840.8|43800.8|43813.1|43773.1|25
1611712500000|2021-01-27 01:55:00|43828|43788|43795.7|43755.7|43828|43788|43765.7|43725.7|44
1611712800000|2021-01-27 02:00:00|43799.6|43759.6|43748|43708|43825.7|43785.7|43711.9|43671.9|52
1611713100000|2021-01-27 02:05:00|43751.9|43711.9|43738|43698|43778|43738|43736.9|43696.9|26
1611713400000|2021-01-27 02:10:00|43736.9|43696.9|43825.7|43785.7|43831.8|43791.8|43736.9|43696.9|62
1611713700000|2021-01-27 02:15:00|43826.8|43786.8|43815.7|43775.7|43826.8|43786.8|43786.8|43746.8|22
1611714000000|2021-01-27 02:20:00|43816.8|43776.8|43811.8|43771.8|43838|43798|43786.8|43746.8|16
1611714300000|2021-01-27 02:25:00|43821.8|43781.8|43836.8|43796.8|43842.9|43802.9|43821.8|43781.8|13
1611714600000|2021-01-27 02:30:00|43835.6|43795.6|43833.3|43793.3|43862.9|43822.9|43819.5|43779.5|46
1611714900000|2021-01-27 02:35:00|43834.5|43794.5|43840.6|43800.6|43845.6|43805.6|43819.5|43779.5|31
1611715200000|2021-01-27 02:40:00|43835.6|43795.6|43840.6|43800.6|43845.6|43805.6|43819.4|43779.4|13
1611715500000|2021-01-27 02:45:00|43835.6|43795.6|43836.7|43796.7|43839.4|43799.4|43820.6|43780.6|24
1611715800000|2021-01-27 02:50:00|43837.9|43797.9|43811.7|43771.7|43837.9|43797.9|43797.9|43757.9|17
1611716100000|2021-01-27 02:55:00|43821.7|43781.7|43847.8|43807.8|43857.8|43817.8|43821.7|43781.7|10
1611716400000|2021-01-27 03:00:00|43846.7|43806.7|43846.7|43806.7|43850.5|43810.5|43801.7|43761.7|22
1611716700000|2021-01-27 03:05:00|43850.5|43810.5|43837.8|43797.8|43877.8|43837.8|43787.8|43747.8|49
1611717000000|2021-01-27 03:10:00|43832|43792|43807.8|43767.8|43832|43792|43787.8|43747.8|13
1611717300000|2021-01-27 03:15:00|43806.6|43766.6|43815.5|43775.5|43820.5|43780.5|43775.5|43735.5|30
1611717600000|2021-01-27 03:20:00|43811.6|43771.6|43845.4|43805.4|43850.4|43810.4|43811.6|43771.6|18
1611717900000|2021-01-27 03:25:00|43840.4|43800.4|43816.6|43776.6|43841.6|43801.6|43806.6|43766.6|5
1611718200000|2021-01-27 03:30:00|43812.7|43772.7|43801.6|43761.6|43812.7|43772.7|43801.6|43761.6|2
1611718500000|2021-01-27 03:35:00|43835.4|43795.4|43775.4|43735.4|43835.4|43795.4|43767.7|43727.7|31
1611718800000|2021-01-27 03:40:00|43785.4|43745.4|43791.5|43751.5|43800.4|43760.4|43785.4|43745.4|8
1611719100000|2021-01-27 03:45:00|43796.5|43756.5|43801.5|43761.5|43801.5|43761.5|43786.5|43746.5|3
1611719400000|2021-01-27 03:50:00|43797.7|43757.7|43785.3|43745.3|43801.5|43761.5|43761.5|43721.5|10
1611719700000|2021-01-27 03:55:00|43786.5|43746.5|43795.3|43755.3|43801.5|43761.5|43786.5|43746.5|6
1611720000000|2021-01-27 04:00:00|43796.5|43756.5|43851.5|43811.5|43851.5|43811.5|43796.5|43756.5|43
1611720300000|2021-01-27 04:05:00|43855.3|43815.3|43841.4|43801.4|43855.3|43815.3|43840.3|43800.3|5
1611720600000|2021-01-27 04:10:00|43846.4|43806.4|43846.4|43806.4|43857.6|43817.6|43841.4|43801.4|10
1611720900000|2021-01-27 04:15:00|43847.6|43807.6|43865.3|43825.3|43865.3|43825.3|43841.4|43801.4|9
1611721200000|2021-01-27 04:20:00|43869.1|43829.1|43876.4|43836.4|43876.4|43836.4|43861.4|43821.4|50
1611721500000|2021-01-27 04:25:00|43875.2|43835.2|43881.4|43841.4|43881.4|43841.4|43861.4|43821.4|12
1611721800000|2021-01-27 04:30:00|43877.5|43837.5|43877.5|43837.5|43889.1|43849.1|43876.4|43836.4|7
1611722400000|2021-01-27 04:40:00|43887.5|43847.5|43917.5|43877.5|43921.3|43881.3|43882.5|43842.5|13
1611722700000|2021-01-27 04:45:00|43912.5|43872.5|43917.5|43877.5|43917.5|43877.5|43912.5|43872.5|5
1611723000000|2021-01-27 04:50:00|43921.3|43881.3|43897.5|43857.5|43931.3|43891.3|43897.5|43857.5|54
1611723300000|2021-01-27 04:55:00|43896.3|43856.3|43906.3|43866.3|43910.1|43870.1|43892.4|43852.4|8
1611723600000|2021-01-27 05:00:00|43905.1|43865.1|43901.3|43861.3|43906.3|43866.3|43901.3|43861.3|1
1611723900000|2021-01-27 05:05:00|43906.3|43866.3|43931.2|43891.2|43976.3|43936.3|43906.3|43866.3|26
1611724200000|2021-01-27 05:10:00|43917.4|43877.4|43927.4|43887.4|43937.4|43897.4|43897.4|43857.4|25
1611724500000|2021-01-27 05:15:00|43922.4|43882.4|43905.1|43865.1|43922.4|43882.4|43893.5|43853.5|6
1611724800000|2021-01-27 05:20:00|43905|43865|43917.4|43877.4|43925|43885|43900|43860|7
1611725100000|2021-01-27 05:25:00|43921.2|43881.2|43917.3|43877.3|43921.2|43881.2|43907.3|43867.3|8
1611725400000|2021-01-27 05:30:00|43921.2|43881.2|43907.3|43867.3|43927.3|43887.3|43891.2|43851.2|11
1611725700000|2021-01-27 05:35:00|43911.2|43871.2|43947.3|43907.3|43968.8|43928.8|43887.3|43847.3|70
1611726000000|2021-01-27 05:40:00|43951.1|43911.1|44005|43965|44006.1|43966.1|43932.3|43892.3|45
1611726300000|2021-01-27 05:45:00|44000|43960|44045|44005|44068.8|44028.8|43941.1|43901.1|55
1611726600000|2021-01-27 05:50:00|44040|44000|44017.3|43977.3|44049.9|44009.9|44005|43965|63
1611726900000|2021-01-27 05:55:00|44013.4|43973.4|44017.2|43977.2|44031.1|43991.1|43984.9|43944.9|30
1611727200000|2021-01-27 06:00:00|44016.1|43976.1|43971.1|43931.1|44017.2|43977.2|43966.1|43926.1|30
1611727500000|2021-01-27 06:05:00|43986.1|43946.1|43947.2|43907.2|43987.2|43947.2|43942.2|43902.2|14
1611727800000|2021-01-27 06:10:00|43937.2|43897.2|43967.2|43927.2|43971|43931|43921|43881|22
1611728100000|2021-01-27 06:15:00|43972.2|43932.2|44012.2|43972.2|44012.2|43972.2|43972.2|43932.2|14
1611728400000|2021-01-27 06:20:00|44011|43971|44062.2|44022.2|44142.2|44102.2|44007.2|43967.2|96
1611728700000|2021-01-27 06:25:00|44061|44021|44024.8|43984.8|44066|44026|44021|43981|9
1611729000000|2021-01-27 06:30:00|44026|43986|44026|43986|44059.8|44019.8|44024.8|43984.8|14
1611729300000|2021-01-27 06:35:00|44024.8|43984.8|43995.9|43955.9|44036|43996|43990.9|43950.9|15
1611729600000|2021-01-27 06:40:00|44004.8|43964.8|44005.9|43965.9|44025.9|43985.9|43992.1|43952.1|26
1611729900000|2021-01-27 06:45:00|44009.8|43969.8|44000.9|43960.9|44030.9|43990.9|43995.9|43955.9|20
1611730200000|2021-01-27 06:50:00|43995.9|43955.9|44005.9|43965.9|44010.9|43970.9|43983.2|43943.2|36
1611730500000|2021-01-27 06:55:00|44008.2|43968.2|44007|43967|44050.9|44010.9|44002|43962|65
1611730800000|2021-01-27 07:00:00|44015.9|43975.9|44029.7|43989.7|44037|43997|44009.7|43969.7|21
1611731100000|2021-01-27 07:05:00|44025.9|43985.9|44024.7|43984.7|44030.9|43990.9|44019.7|43979.7|11
1611731400000|2021-01-27 07:10:00|44023.5|43983.5|44098.5|44058.5|44098.5|44058.5|44019.7|43979.7|22
1611731700000|2021-01-27 07:15:00|44092.3|44052.3|44083.5|44043.5|44093.5|44053.5|44053.5|44013.5|43
1611732000000|2021-01-27 07:20:00|44078.5|44038.5|44062.3|44022.3|44107.3|44067.3|44058.5|44018.5|9
1611732300000|2021-01-27 07:25:00|44058.5|44018.5|44053.4|44013.4|44083.5|44043.5|44048.4|44008.4|9
1611732600000|2021-01-27 07:30:00|44048.4|44008.4|43994.6|43954.6|44048.4|44008.4|43986.9|43946.9|22
1611732900000|2021-01-27 07:35:00|44000.8|43960.8|44028.4|43988.4|44033.4|43993.4|43990.7|43950.7|78
1611733200000|2021-01-27 07:40:00|44022.2|43982.2|43990.7|43950.7|44042.2|44002.2|43990.7|43950.7|19
1611733500000|2021-01-27 07:45:00|43994.6|43954.6|43986.9|43946.9|44000.7|43960.7|43976.9|43936.9|7
1611733800000|2021-01-27 07:50:00|43965.7|43925.7|43924.5|43884.5|43970.7|43930.7|43916.9|43876.9|24
1611734100000|2021-01-27 07:55:00|43920.7|43880.7|43934.5|43894.5|43950.7|43910.7|43915.7|43875.7|35
1611734400000|2021-01-27 08:00:00|43935.7|43895.7|43945.7|43905.7|44000.7|43960.7|43916.8|43876.8|74
1611734700000|2021-01-27 08:05:00|43946.8|43906.8|43995.6|43955.6|43995.6|43955.6|43926.8|43886.8|31
1611735000000|2021-01-27 08:10:00|43991.8|43951.8|43955.6|43915.6|43991.8|43951.8|43945.6|43905.6|10
1611735300000|2021-01-27 08:15:00|43960.6|43920.6|43994.4|43954.4|44000.6|43960.6|43960.6|43920.6|23
1611735600000|2021-01-27 08:20:00|43998.3|43958.3|43675.9|43635.9|43998.3|43958.3|43662.1|43622.1|145
1611735900000|2021-01-27 08:25:00|43685.9|43645.9|43795.6|43755.6|43893.2|43853.2|43680.9|43640.9|122
1611736200000|2021-01-27 08:30:00|43790.6|43750.6|43914.4|43874.4|43984.4|43929.4|43780.6|43740.6|87
1611736500000|2021-01-27 08:35:00|43910.6|43870.6|43705.5|43665.5|43914.4|43874.4|43701.7|43661.7|114
1611736800000|2021-01-27 08:40:00|43701.7|43661.7|43737.9|43697.9|43785.5|43745.5|43696.7|43656.7|156
1611737100000|2021-01-27 08:45:00|43736.7|43696.7|43685.5|43645.5|43736.7|43696.7|43660.5|43620.5|125
1611737400000|2021-01-27 08:50:00|43684.3|43644.3|43720.5|43680.5|43758.2|43718.2|43600.5|43560.5|173
1611737700000|2021-01-27 08:55:00|43734.3|43694.3|43778.1|43738.1|43803.1|43763.1|43729.3|43689.3|37
1611738000000|2021-01-27 09:00:00|43774.3|43734.3|43803.1|43763.1|43838.1|43798.1|43768.1|43728.1|79
1611738300000|2021-01-27 09:05:00|43804.3|43764.3|43734.3|43694.3|43804.3|43764.3|43721.9|43681.9|15
1611738600000|2021-01-27 09:10:00|43739.3|43699.3|43764.3|43724.3|43799.3|43759.3|43738.1|43698.1|30
1611738900000|2021-01-27 09:15:00|43769.3|43729.3|43813.1|43773.1|43819.2|43779.2|43758.1|43718.1|5
1611739200000|2021-01-27 09:20:00|43808.1|43768.1|43819.2|43779.2|43849.2|43809.2|43801.9|43761.9|65
1611739500000|2021-01-27 09:25:00|43820.4|43780.4|43821.9|43781.9|43849.2|43809.2|43813|43773|13
1611739800000|2021-01-27 09:30:00|43818|43778|43808|43768|43823|43783|43793|43753|10
1611740100000|2021-01-27 09:35:00|43809.2|43769.2|43816.8|43776.8|43826.8|43786.8|43808|43768|14
1611740400000|2021-01-27 09:40:00|43821.8|43781.8|43843|43803|43848|43808|43816.8|43776.8|43
1611740700000|2021-01-27 09:45:00|43841.8|43801.8|43791.8|43751.8|43843|43803|43785.3|43745.3|32
1611741000000|2021-01-27 09:50:00|43794.1|43754.1|43781.8|43741.8|43796.8|43756.8|43772.9|43732.9|11
1611741300000|2021-01-27 09:55:00|43777.9|43737.9|43756.7|43716.7|43806.8|43766.8|43756.7|43716.7|115
1611741600000|2021-01-27 10:00:00|43757.9|43717.9|43746.7|43706.7|43782.9|43742.9|43732.9|43692.9|47
1611741900000|2021-01-27 10:05:00|43736.7|43696.7|43747.9|43707.9|43767.9|43727.9|43736.7|43696.7|54
1611742200000|2021-01-27 10:10:00|43746.7|43706.7|43739|43699|43762.9|43722.9|43717.9|43677.9|165
1611742500000|2021-01-27 10:15:00|43742.9|43702.9|43717.9|43677.9|43751.7|43711.7|43697.9|43657.9|161
1611742800000|2021-01-27 10:20:00|43722.9|43682.9|43786.7|43746.7|43786.7|43746.7|43719|43679|22
1611743100000|2021-01-27 10:25:00|43787.8|43747.8|43770.2|43730.2|43791.6|43751.6|43766.4|43726.4|128
1611743400000|2021-01-27 10:30:00|43769|43729|43816.6|43776.6|43816.6|43776.6|43765.2|43725.2|336
1611743700000|2021-01-27 10:35:00|43811.6|43771.6|43810.1|43770.1|43819|43779|43796.3|43756.3|164
1611744000000|2021-01-27 10:40:00|43796.3|43756.3|43771.3|43731.3|43801.3|43761.3|43766.3|43726.3|60
1611744300000|2021-01-27 10:45:00|43775.1|43735.1|43760.1|43720.1|43788.9|43748.9|43750.1|43710.1|92
1611744600000|2021-01-27 10:50:00|43761.3|43721.3|43730.1|43690.1|43785.1|43745.1|43730.1|43690.1|50
1611744900000|2021-01-27 10:55:00|43726.3|43686.3|43721.3|43681.3|43736.3|43696.3|43706.3|43666.3|22
1611745200000|2021-01-27 11:00:00|43725.1|43685.1|43725.1|43685.1|43735.1|43695.1|43686.2|43646.2|92
1611745500000|2021-01-27 11:05:00|43726.2|43686.2|43701.2|43661.2|43726.2|43686.2|43691.2|43651.2|60
1611745800000|2021-01-27 11:10:00|43700|43660|43685|43645|43701.2|43661.2|43670|43630|36
1611746100000|2021-01-27 11:15:00|43686.2|43646.2|43720|43680|43730|43690|43675|43635|47
1611746400000|2021-01-27 11:20:00|43718.8|43678.8|43725|43685|43738.8|43698.8|43705|43665|84
1611746700000|2021-01-27 11:25:00|43721.2|43681.2|43660|43620|43726.2|43686.2|43631.2|43591.2|87
1611747000000|2021-01-27 11:30:00|43655|43615|43715|43675|43733.8|43693.8|43646.2|43606.2|55
1611747300000|2021-01-27 11:35:00|43711.1|43671.1|43623.8|43583.8|43715|43675|43579.9|43539.9|129
1611747600000|2021-01-27 11:40:00|43633.8|43593.8|43586.1|43546.1|43644.9|43604.9|43559.9|43519.9|83
1611747900000|2021-01-27 11:45:00|43589.9|43549.9|43592.3|43552.3|43599.9|43559.9|43566.1|43526.1|29
1611748200000|2021-01-27 11:50:00|43588.5|43548.5|43661.1|43621.1|43662.3|43622.3|43586.1|43546.1|18
1611748500000|2021-01-27 11:55:00|43659.9|43619.9|43646.1|43606.1|43664.9|43624.9|43646.1|43606.1|10
1611748800000|2021-01-27 12:00:00|43649.9|43609.9|43661|43621|43679.9|43639.9|43636.1|43596.1|14
1611749100000|2021-01-27 12:05:00|43659.9|43619.9|43707.5|43667.5|43713.7|43673.7|43649.9|43609.9|280
1611749400000|2021-01-27 12:10:00|43702.5|43662.5|43698.6|43658.6|43712.5|43672.5|43662.5|43622.5|24
1611749700000|2021-01-27 12:15:00|43703.6|43663.6|43747.4|43707.4|43778.6|43738.6|43698.6|43658.6|43
1611750000000|2021-01-27 12:20:00|43748.6|43708.6|43743.6|43703.6|43756.3|43716.3|43711.2|43671.2|57
1611750300000|2021-01-27 12:25:00|43752.4|43712.4|43798.8|43758.8|43887.4|43847.4|43751.2|43711.2|351
1611750600000|2021-01-27 12:30:00|43802.7|43762.7|43816.5|43776.5|43942.7|43902.7|43802.7|43762.7|330
1611750900000|2021-01-27 12:35:00|43821.5|43781.5|43890.2|43850.2|43919.1|43879.1|43821.5|43781.5|109
1611751200000|2021-01-27 12:40:00|43889.1|43849.1|43927.9|43887.9|43986.4|43946.4|43886.4|43846.4|101
1611751500000|2021-01-27 12:45:00|43929|43889|43915.2|43875.2|43969|43929|43914|43874|141
1611751800000|2021-01-27 12:50:00|43910.2|43870.2|43949|43909|43954|43914|43910.2|43870.2|25
1611752100000|2021-01-27 12:55:00|43950.2|43910.2|44054|44014|44065.2|44025.2|43935.2|43895.2|87
1611752400000|2021-01-27 13:00:00|44025.2|43985.2|43873.7|43833.7|44036.4|43996.4|43863.7|43823.7|120
1611752700000|2021-01-27 13:05:00|43872.5|43832.5|43818.7|43778.7|43878.7|43838.7|43803.7|43763.7|63
1611753000000|2021-01-27 13:10:00|43813.7|43773.7|43848.7|43808.7|43863.7|43823.7|43778.7|43738.7|97
1611753300000|2021-01-27 13:15:00|43844.9|43804.9|43806.3|43766.3|43852.5|43812.5|43796.3|43756.3|43
1611753600000|2021-01-27 13:20:00|43805.1|43765.1|43876.3|43836.3|43885.1|43845.1|43786.3|43746.3|66
1611753900000|2021-01-27 13:25:00|43880.1|43840.1|43925.1|43845.1|43926.2|43885.1|43871.2|43831.2|69
1611754200000|2021-01-27 13:30:00|43926.2|43846.2|43902.4|43862.4|43926.2|43881.2|43871.2|43825.1|59
1611754500000|2021-01-27 13:35:00|43888.6|43848.6|43787.4|43747.4|43892.4|43852.4|43758.6|43718.6|104
1611754800000|2021-01-27 13:40:00|43788.6|43748.6|43863.6|43823.6|43888.6|43848.6|43787.4|43747.4|38
1611757800000|2021-01-27 14:30:00|44019.8|43979.8|43810.8|43770.8|44241.2|44201.2|43768.4|43728.4|1630
1611758100000|2021-01-27 14:35:00|43805.8|43765.8|43589.6|43549.6|43854.6|43814.6|43565.8|43525.8|928
1611758400000|2021-01-27 14:40:00|43586|43546|43519.5|43479.5|43600.8|43560.8|43364.5|43324.5|728
1611758700000|2021-01-27 14:45:00|43520.7|43480.7|43468.1|43428.1|43634.5|43594.5|43433.1|43393.1|385
1611759000000|2021-01-27 14:50:00|43461.9|43421.9|43504.5|43464.5|43518.3|43478.3|43366.9|43326.9|387
1611759300000|2021-01-27 14:55:00|43514.5|43474.5|43460.7|43420.7|43590.7|43550.7|43433.1|43393.1|325
1611759600000|2021-01-27 15:00:00|43456.9|43416.9|43529.5|43489.5|43670.9|43630.9|43431.9|43391.9|372
1611759900000|2021-01-27 15:05:00|43530.7|43490.7|43455.9|43415.9|43579.5|43539.5|43409.7|43369.7|433
1611760200000|2021-01-27 15:10:00|43457.1|43417.1|43415.8|43375.8|43475.9|43435.9|43358.3|43318.3|277
1611760500000|2021-01-27 15:15:00|43422|43382|43623.4|43583.4|43634.6|43594.6|43412|43372|208
1611760800000|2021-01-27 15:20:00|43625.8|43585.8|43685.8|43645.8|43782|43742|43599.6|43559.6|398
1611761100000|2021-01-27 15:25:00|43689.6|43649.6|43838.2|43798.2|43848.2|43808.2|43665.8|43625.8|286
1611761400000|2021-01-27 15:30:00|43830.6|43790.6|43715.8|43675.8|43838.2|43798.2|43644.4|43604.4|206
1611761700000|2021-01-27 15:35:00|43712|43672|43772|43732|43782|43742|43682|43642|179
1611762000000|2021-01-27 15:40:00|43768.1|43728.1|43658.1|43618.1|43775.7|43735.7|43606.7|43566.7|302
1611762300000|2021-01-27 15:45:00|43654.3|43614.3|43540.5|43500.5|43678.1|43638.1|43520.5|43480.5|176
1611762600000|2021-01-27 15:50:00|43541.7|43501.7|43560.5|43520.5|43590.5|43550.5|43487.9|43447.9|196
1611762900000|2021-01-27 15:55:00|43559.3|43519.3|43442.9|43402.9|43560.5|43520.5|43432.9|43392.9|111
1611763200000|2021-01-27 16:00:00|43446.7|43406.7|43452.9|43412.9|43521.7|43481.7|43392.9|43352.9|213
1611763500000|2021-01-27 16:05:00|43447.9|43407.9|43472.8|43432.8|43506.7|43466.7|43422.8|43382.8|268
1611763800000|2021-01-27 16:10:00|43476.6|43436.6|43552.8|43512.8|43570.4|43530.4|43452.8|43412.8|109
1611764100000|2021-01-27 16:15:00|43542.8|43502.8|43435.2|43395.2|43547.8|43507.8|43420.2|43380.2|136
1611764400000|2021-01-27 16:20:00|43434|43394|43475.2|43435.2|43484|43444|43425.2|43385.2|134
1611764700000|2021-01-27 16:25:00|43474|43434|43556.6|43516.6|43586.6|43546.6|43470.2|43430.2|321
1611765000000|2021-01-27 16:30:00|43559|43519|43435.3|43395.3|43566.6|43526.6|43415.3|43375.3|199
1611765300000|2021-01-27 16:35:00|43445.3|43405.3|43615.5|43575.5|43629.3|43589.3|43445.3|43405.3|286
1611765600000|2021-01-27 16:40:00|43630.5|43590.5|43593.1|43553.1|43648.1|43608.1|43589.3|43549.3|219
1611765900000|2021-01-27 16:45:00|43604.5|43564.5|43533.1|43493.1|43626.9|43586.9|43505.5|43465.5|246
1611766200000|2021-01-27 16:50:00|43529.3|43489.3|43606.9|43566.9|43621.9|43581.9|43529.3|43489.3|392
1611766500000|2021-01-27 16:55:00|43608.1|43568.1|43574.2|43534.2|43611.9|43571.9|43505.5|43465.5|244
1611766800000|2021-01-27 17:00:00|43571.7|43531.7|43559.2|43519.2|43608|43568|43505.4|43465.4|191
1611767100000|2021-01-27 17:05:00|43554.2|43514.2|43568|43528|43573|43533|43503|43463|113
1611767400000|2021-01-27 17:10:00|43573|43533|43638|43598|43649.2|43609.2|43568|43528|128
1611767700000|2021-01-27 17:15:00|43633|43593|43547.8|43507.8|43633|43593|43545.4|43505.4|181
1611768000000|2021-01-27 17:20:00|43546.6|43506.6|43641.6|43601.6|43659.2|43619.2|43531.6|43491.6|174
1611768300000|2021-01-27 17:25:00|43637.8|43597.8|43591.5|43551.5|43646.6|43606.6|43574|43534|101
1611768600000|2021-01-27 17:30:00|43587.7|43547.7|43542.7|43502.7|43587.7|43547.7|43507.7|43467.7|151
1611768900000|2021-01-27 17:35:00|43549.1|43509.1|43563.9|43523.9|43573.9|43533.9|43532.7|43492.7|153
1611769200000|2021-01-27 17:40:00|43560.1|43520.1|43560.1|43520.1|43591.5|43551.5|43535.1|43495.1|70
1611769500000|2021-01-27 17:45:00|43556.3|43516.3|43540.1|43500.1|43580.1|43540.1|43528.9|43488.9|68
1611769800000|2021-01-27 17:50:00|43538.9|43498.9|43562.7|43522.7|43577.7|43537.7|43523.9|43483.9|39
1611770100000|2021-01-27 17:55:00|43555.1|43515.1|43587.6|43547.6|43592.6|43552.6|43547.7|43507.7|150
1611770400000|2021-01-27 18:00:00|43588.8|43548.8|43625.2|43585.2|43652.6|43612.6|43587.6|43547.6|172
1611770700000|2021-01-27 18:05:00|43620.2|43580.2|43596.4|43556.4|43620.2|43580.2|43581.4|43541.4|106
1611771000000|2021-01-27 18:10:00|43597.6|43557.6|43571.4|43531.4|43641.4|43601.4|43561.4|43521.4|105
1611771300000|2021-01-27 18:15:00|43572.6|43532.6|43507.6|43467.6|43591.4|43551.4|43507.6|43467.6|61
1611771600000|2021-01-27 18:20:00|43510|43470|43473.8|43433.8|43518.8|43478.8|43470|43430|353
1611771900000|2021-01-27 18:25:00|43480|43440|43537.5|43497.5|43537.5|43497.5|43458.7|43418.7|55
1611772200000|2021-01-27 18:30:00|43533.7|43493.7|43513.7|43473.7|43533.7|43493.7|43483.7|43443.7|42
1611772500000|2021-01-27 18:35:00|43518.7|43478.7|43546.3|43506.3|43566.3|43526.3|43507.5|43467.5|125
1611772800000|2021-01-27 18:40:00|43547.5|43507.5|43595.1|43555.1|43600.1|43560.1|43540.1|43500.1|182
1611773100000|2021-01-27 18:45:00|43591.3|43551.3|43571.2|43531.2|43606.3|43566.3|43566.2|43526.2|120
1611773400000|2021-01-27 18:50:00|43570|43530|43577.4|43537.4|43590|43550|43537.5|43497.5|158
1611773700000|2021-01-27 18:55:00|43572.4|43532.4|43521.2|43481.2|43591.2|43551.2|43515|43475|221
1611774000000|2021-01-27 19:00:00|43530|43490|43615|43575|43641.2|43601.2|43530|43490|293
1611774300000|2021-01-27 19:05:00|43620|43580|43585|43545|43650|43610|43581.2|43541.2|187
1611774600000|2021-01-27 19:10:00|43581.2|43541.2|43613.6|43573.6|43636.2|43596.2|43566.2|43526.2|1119
1611774900000|2021-01-27 19:15:00|43622.4|43582.4|43591.3|43551.3|43655.1|43615.1|43568.7|43528.7|962
1611795600000|2021-01-28 01:00:00|43501.2|43461.2|43501.2|43461.2|43529.9|43489.9|43353.6|43313.6|165
1611795900000|2021-01-28 01:05:00|43503.6|43463.6|43616.1|43576.1|43639.8|43599.8|43503.6|43463.6|146
1611796200000|2021-01-28 01:10:00|43626.1|43586.1|43586|43546|43629.8|43589.8|43556.1|43516.1|74
1611796500000|2021-01-28 01:15:00|43582.3|43542.3|43668.5|43628.5|43706|43666|43576|43536|237
1611796800000|2021-01-28 01:20:00|43667.3|43627.3|43688.5|43648.5|43692.2|43652.2|43638.5|43598.5|17
1611797100000|2021-01-28 01:25:00|43687.2|43647.2|43647.2|43607.2|43731|43691|43642.2|43602.2|70
1611797400000|2021-01-28 01:30:00|43643.5|43603.5|43632.2|43592.2|43648.4|43608.4|43606|43566|22
1611797700000|2021-01-28 01:35:00|43628.4|43588.4|43658.4|43618.4|43658.4|43618.4|43608.4|43568.4|3
1611798000000|2021-01-28 01:40:00|43663.4|43623.4|43695.9|43655.9|43699.7|43659.7|43628.4|43588.4|25
1611798300000|2021-01-28 01:45:00|43698.4|43658.4|43655.9|43615.9|43698.4|43658.4|43655.9|43615.9|5
1611798600000|2021-01-28 01:50:00|43657.2|43617.2|43685.9|43645.9|43715.9|43675.9|43657.2|43617.2|9
1611798900000|2021-01-28 01:55:00|43695.9|43655.9|43665.9|43625.9|43709.7|43669.7|43665.9|43625.9|9
1611799200000|2021-01-28 02:00:00|43664.6|43624.6|43695.9|43655.9|43705.9|43665.9|43655.9|43615.9|10
1611799500000|2021-01-28 02:05:00|43685.9|43645.9|43625.8|43585.8|43685.9|43645.9|43617.1|43577.1|22
1611799800000|2021-01-28 02:10:00|43627.1|43587.1|43625.8|43585.8|43657.1|43617.1|43614.6|43574.6|25
1611800100000|2021-01-28 02:15:00|43630.8|43590.8|43627|43587|43655.8|43615.8|43620.8|43580.8|5
1611800400000|2021-01-28 02:20:00|43630.8|43590.8|43629.6|43589.6|43657|43617|43624.6|43584.6|5
1611800700000|2021-01-28 02:25:00|43625.8|43585.8|43664.5|43624.5|43673.3|43633.3|43624.5|43584.5|9
1611801000000|2021-01-28 02:30:00|43663.3|43623.3|43643.3|43603.3|43663.3|43623.3|43620.8|43580.8|7
1611801300000|2021-01-28 02:35:00|43639.5|43599.5|43629.5|43589.5|43639.5|43599.5|43583.3|43543.3|11
1611801600000|2021-01-28 02:40:00|43640.8|43600.8|43619.5|43579.5|43654.5|43614.5|43618.2|43578.2|5
1611801900000|2021-01-28 02:45:00|43618.2|43578.2|43604.5|43564.5|43629.5|43589.5|43593.2|43553.2|21
1611802200000|2021-01-28 02:50:00|43603.2|43563.2|43532|43492|43608.2|43568.2|43480.7|43440.7|31
1611802500000|2021-01-28 02:55:00|43533.2|43493.2|43576.9|43536.9|43593.2|43553.2|43532|43492|5
1611802800000|2021-01-28 03:00:00|43570.7|43530.7|43566.9|43526.9|43600.7|43560.7|43546.9|43506.9|14
1611803100000|2021-01-28 03:05:00|43563.2|43523.2|43543.1|43503.1|43563.2|43523.2|43508.2|43468.2|20
1611803400000|2021-01-28 03:10:00|43551.9|43511.9|43563.1|43523.1|43566.9|43526.9|43526.9|43486.9|4
1611803700000|2021-01-28 03:15:00|43543.1|43503.1|43593.1|43553.1|43604.4|43564.4|43536.9|43496.9|20
1611804000000|2021-01-28 03:20:00|43601.9|43561.9|43580.6|43540.6|43609.3|43569.3|43576.9|43536.9|8
1611804300000|2021-01-28 03:25:00|43581.8|43541.8|43566.8|43526.8|43590.6|43550.6|43550.6|43510.6|10
1611804600000|2021-01-28 03:30:00|43571.8|43531.8|43590.6|43550.6|43595.6|43555.6|43570.6|43530.6|2
1611804900000|2021-01-28 03:35:00|43583.1|43543.1|43623|43583|43630.6|43590.6|43575.6|43535.6|4
1611805200000|2021-01-28 03:40:00|43593|43553|43590.5|43550.5|43611.8|43571.8|43590.5|43550.5|10
1611805500000|2021-01-28 03:45:00|43593|43553|43571.8|43531.8|43596.8|43556.8|43571.8|43531.8|2
1611805800000|2021-01-28 03:50:00|43563|43523|43563|43523|43566.7|43526.7|43551.7|43511.7|0
1611806100000|2021-01-28 03:55:00|43566.7|43526.7|43573|43533|43573|43533|43566.7|43526.7|1
1611806400000|2021-01-28 04:00:00|43576.7|43536.7|43582.9|43542.9|43582.9|43542.9|43572.9|43532.9|5
1611806700000|2021-01-28 04:05:00|43577.9|43537.9|43590.4|43550.4|43596.7|43556.7|43577.9|43537.9|3
1611807000000|2021-01-28 04:10:00|43591.7|43551.7|43606.7|43566.7|43616.7|43576.7|43591.7|43551.7|4
1611807300000|2021-01-28 04:15:00|43601.7|43561.7|43586.6|43546.6|43606.7|43566.7|43579.1|43539.1|7
1611807600000|2021-01-28 04:20:00|43582.9|43542.9|43551.6|43511.6|43592.9|43552.9|43551.6|43511.6|6
1611807900000|2021-01-28 04:25:00|43532.9|43492.9|43571.6|43531.6|43574.1|43534.1|43532.9|43492.9|5
1611808200000|2021-01-28 04:30:00|43567.8|43527.8|43556.6|43516.6|43570.4|43530.4|43529.1|43489.1|5
1611808500000|2021-01-28 04:35:00|43557.8|43517.8|43552.8|43512.8|43557.8|43517.8|43546.6|43506.6|0
1611808800000|2021-01-28 04:40:00|43554.1|43514.1|43562.8|43522.8|43564|43524|43554|43514|0
1611809100000|2021-01-28 04:45:00|43564|43524|43579|43539|43579|43539|43564|43524|1
1611809400000|2021-01-28 04:50:00|43575.3|43535.3|43562.8|43522.8|43575.3|43535.3|43562.8|43522.8|3
1611809700000|2021-01-28 04:55:00|43562.7|43522.7|43562.7|43522.7|43575.2|43535.2|43562.7|43522.7|4
1611810000000|2021-01-28 05:00:00|43564|43524|43562.7|43522.7|43574|43534|43557.7|43517.7|1
1611810300000|2021-01-28 05:05:00|43556.5|43516.5|43556.4|43516.4|43567.7|43527.7|43556.4|43516.4|0
1611810600000|2021-01-28 05:10:00|43557.7|43517.7|43562.7|43522.7|43562.7|43522.7|43556.4|43516.4|1
1611810900000|2021-01-28 05:15:00|43566.4|43526.4|43568.9|43528.9|43572.7|43532.7|43552.7|43512.7|4
1611811200000|2021-01-28 05:20:00|43562.6|43522.6|43562.6|43522.6|43562.6|43522.6|43558.9|43518.9|0
1611811500000|2021-01-28 05:25:00|43565.1|43525.1|43572.6|43532.6|43572.6|43532.6|43558.9|43518.9|0
1611811800000|2021-01-28 05:30:00|43573.9|43533.9|43568.8|43528.8|43603.9|43563.9|43562.6|43522.6|6
1611812100000|2021-01-28 05:35:00|43545.1|43505.1|43558.8|43518.8|43558.8|43518.8|43533.8|43493.8|7
1611812400000|2021-01-28 05:40:00|43555.1|43515.1|43535.1|43495.1|43558.8|43518.8|43528.8|43488.8|7
1611812700000|2021-01-28 05:45:00|43533.8|43493.8|43502.5|43462.5|43533.8|43493.8|43488.8|43448.8|12
1611813000000|2021-01-28 05:50:00|43498.8|43458.8|43437.5|43397.5|43498.8|43458.8|43432.5|43392.5|28
1611813300000|2021-01-28 05:55:00|43433.8|43393.8|43458.8|43418.8|43465|43425|43390|43350|20
1611813600000|2021-01-28 06:00:00|43455|43415|43467.5|43427.5|43467.5|43427.5|43432.5|43392.5|17
1611813900000|2021-01-28 06:05:00|43472.5|43432.5|43453.7|43413.7|43475|43435|43453.7|43413.7|6
1611814200000|2021-01-28 06:10:00|43448.7|43408.7|43432.4|43392.4|43448.7|43408.7|43425|43385|7
1611814500000|2021-01-28 06:15:00|43428.7|43388.7|43432.4|43392.4|43466.2|43426.2|43428.7|43388.7|3
1611814800000|2021-01-28 06:20:00|43433.7|43393.7|43434.9|43394.9|43458.7|43418.7|43408.7|43368.7|10
1611815100000|2021-01-28 06:25:00|43433.7|43393.7|43438.6|43398.6|43443.6|43403.6|43418.7|43378.7|3
1611815400000|2021-01-28 06:30:00|43443.6|43403.6|43478.6|43438.6|43497.4|43457.4|43442.4|43402.4|4
1611815700000|2021-01-28 06:35:00|43472.4|43432.4|43427.4|43387.4|43472.4|43432.4|43408.6|43368.6|33
1611816000000|2021-01-28 06:40:00|43423.6|43383.6|43408.6|43368.6|43433.6|43393.6|43394.8|43354.8|38
1611816300000|2021-01-28 06:45:00|43402.3|43362.3|43324.8|43284.8|43414.8|43374.8|43294.8|43254.8|99
1611816600000|2021-01-28 06:50:00|43311.1|43271.1|43362.3|43322.3|43372.3|43332.3|43311.1|43271.1|49
1611816900000|2021-01-28 06:55:00|43372.3|43332.3|43372.3|43332.3|43388.5|43348.5|43358.5|43318.5|15
1611817200000|2021-01-28 07:00:00|43363.5|43323.5|43284.8|43244.8|43373.5|43333.5|43274.8|43234.8|43
1611817500000|2021-01-28 07:05:00|43309.8|43269.8|43328.5|43288.5|43338.5|43298.5|43298.5|43258.5|32
1611817800000|2021-01-28 07:10:00|43339.7|43299.7|43352.2|43312.2|43352.2|43312.2|43328.5|43288.5|31
1611818100000|2021-01-28 07:15:00|43344.7|43304.7|43392.2|43352.2|43398.5|43358.5|43344.7|43304.7|11
1611818400000|2021-01-28 07:20:00|43394.7|43354.7|43357.2|43317.2|43394.7|43354.7|43343.5|43303.5|10
1611818700000|2021-01-28 07:25:00|43360.9|43320.9|43367.2|43327.2|43380.9|43340.9|43360.9|43320.9|11
1611819000000|2021-01-28 07:30:00|43357.2|43317.2|43388.4|43348.4|43404.7|43364.7|43357.2|43317.2|36
1611819300000|2021-01-28 07:35:00|43384.7|43344.7|43395.9|43355.9|43409.6|43369.6|43373.4|43333.4|19
1611819600000|2021-01-28 07:40:00|43397.2|43357.2|43352.1|43312.1|43404.6|43364.6|43352.1|43312.1|7
1611819900000|2021-01-28 07:45:00|43347.1|43307.1|43424.6|43384.6|43424.6|43384.6|43347.1|43307.1|19
1611820200000|2021-01-28 07:50:00|43428.3|43388.3|43440.8|43400.8|43440.8|43400.8|43424.6|43384.6|7
1611820500000|2021-01-28 07:55:00|43435.8|43395.8|43407.1|43367.1|43435.8|43395.8|43395.8|43355.8|8
1611820800000|2021-01-28 08:00:00|43402.1|43362.1|43410.8|43370.8|43430.8|43390.8|43402.1|43362.1|8
1611821100000|2021-01-28 08:05:00|43409.5|43369.5|43444.5|43404.5|43470.8|43430.8|43405.8|43365.8|17
1611821400000|2021-01-28 08:10:00|43445.8|43405.8|43494.5|43454.5|43527|43487|43435.8|43395.8|12
1611821700000|2021-01-28 08:15:00|43490.8|43450.8|43513.2|43473.2|43568.2|43528.2|43479.5|43439.5|53
1611822000000|2021-01-28 08:20:00|43514.5|43474.5|43539.5|43499.5|43574.5|43534.5|43473.2|43433.2|16
1611822300000|2021-01-28 08:25:00|43543.2|43503.2|43528.2|43488.2|43559.5|43519.5|43514.5|43474.5|62
1611822600000|2021-01-28 08:30:00|43530.7|43490.7|43503.2|43463.2|43538.2|43498.2|43474.4|43434.4|9
1611822900000|2021-01-28 08:35:00|43498.2|43458.2|43503.2|43463.2|43504.4|43464.4|43478.2|43438.2|6
1611823200000|2021-01-28 08:40:00|43498.2|43458.2|43449.4|43409.4|43504.4|43464.4|43444.4|43404.4|10
1611823500000|2021-01-28 08:45:00|43456.9|43416.9|43404.4|43364.4|43461.9|43421.9|43399.4|43359.4|17
1611823800000|2021-01-28 08:50:00|43411.9|43371.9|43418.1|43378.1|43438.1|43398.1|43404.4|43364.4|20
1611824100000|2021-01-28 08:55:00|43414.4|43374.4|43384.3|43344.3|43414.4|43374.4|43339.4|43299.4|16
1611824400000|2021-01-28 09:00:00|43388.1|43348.1|43391.9|43351.9|43411.9|43371.9|43379.3|43339.3|16
1611824700000|2021-01-28 09:05:00|43415.6|43375.6|43371.8|43331.8|43425.6|43385.6|43371.8|43331.8|21
1611825000000|2021-01-28 09:10:00|43376.8|43336.8|43424.3|43384.3|43424.3|43384.3|43371.8|43331.8|11
1611825300000|2021-01-28 09:15:00|43425.6|43385.6|43438.1|43398.1|43481.8|43441.8|43411.8|43371.8|109
1611825600000|2021-01-28 09:20:00|43434.3|43394.3|43419.3|43379.3|43443.1|43403.1|43413|43373|2
1611825900000|2021-01-28 09:25:00|43416.8|43376.8|43443|43403|43469.3|43429.3|43416.8|43376.8|28
1611826200000|2021-01-28 09:30:00|43446.8|43406.8|43446.7|43406.7|43458|43418|43431.8|43391.8|8
1611826500000|2021-01-28 09:35:00|43439.3|43399.3|43420.5|43380.5|43446.7|43406.7|43410.5|43370.5|6
1611826800000|2021-01-28 09:40:00|43416.7|43376.7|43445.4|43405.4|43465.5|43425.5|43394.3|43354.3|17
1611827100000|2021-01-28 09:45:00|43441.7|43401.7|43440.4|43400.4|43441.7|43401.7|43415.4|43375.4|8
1611827400000|2021-01-28 09:50:00|43444.2|43404.2|43485.4|43445.4|43485.4|43445.4|43436.7|43396.7|11
1611827700000|2021-01-28 09:55:00|43480.4|43440.4|43516.7|43476.7|43520.4|43480.4|43480.4|43440.4|18
1611828000000|2021-01-28 10:00:00|43521.7|43481.7|43510.4|43470.4|43531.7|43491.7|43490.4|43450.4|78
1611828300000|2021-01-28 10:05:00|43514.1|43474.1|43486.6|43446.6|43540.4|43500.4|43480.4|43440.4|18
1611828600000|2021-01-28 10:10:00|43481.6|43441.6|43461.6|43421.6|43486.6|43446.6|43441.6|43401.6|15
1611828900000|2021-01-28 10:15:00|43460.3|43420.3|43515.3|43475.3|43524.1|43484.1|43450.3|43410.3|20
1611829200000|2021-01-28 10:20:00|43525.3|43485.3|43544|43504|43570.3|43530.3|43525.3|43485.3|43
1611829500000|2021-01-28 10:25:00|43540.3|43500.3|43524|43484|43569|43529|43510.3|43470.3|62
1611829800000|2021-01-28 10:30:00|43525.3|43485.3|43524|43484|43535.3|43495.3|43509|43469|5
1611830100000|2021-01-28 10:35:00|43520.3|43480.3|43534|43494|43574|43534|43514|43474|57
1611830400000|2021-01-28 10:40:00|43530.2|43490.2|43590.2|43550.2|43590.2|43550.2|43530.2|43490.2|53
1611830700000|2021-01-28 10:45:00|43589|43549|43563.9|43523.9|43589|43549|43548.9|43508.9|13
1611831000000|2021-01-28 10:50:00|43568.9|43528.9|43575.2|43535.2|43590.2|43550.2|43543.9|43503.9|8
1611831300000|2021-01-28 10:55:00|43570.2|43530.2|43662.6|43622.6|43670.2|43630.2|43570.2|43530.2|170
1611831600000|2021-01-28 11:00:00|43663.9|43623.9|43627.6|43587.6|43671.4|43631.4|43607.6|43567.6|77
1611831900000|2021-01-28 11:05:00|43626.4|43586.4|43611.3|43571.3|43626.4|43586.4|43551.3|43511.3|66
1611832200000|2021-01-28 11:10:00|43613.9|43573.9|43630|43590|43641.3|43601.3|43570.1|43530.1|63
1611832500000|2021-01-28 11:15:00|43631.3|43591.3|43586.3|43546.3|43640|43600|43567.6|43527.6|20
1611832800000|2021-01-28 11:20:00|43590|43550|43566.3|43526.3|43591.3|43551.3|43541.3|43501.3|15
1611833100000|2021-01-28 11:25:00|43562.5|43522.5|43567.5|43527.5|43582.5|43542.5|43551.3|43511.3|18
1611833400000|2021-01-28 11:30:00|43563.8|43523.8|43602.5|43562.5|43617.5|43577.5|43562.5|43522.5|34
1611833700000|2021-01-28 11:35:00|43597.5|43557.5|43587.5|43547.5|43601.2|43561.2|43557.5|43517.5|18
1611834000000|2021-01-28 11:40:00|43591.2|43551.2|43656.2|43616.2|43666.2|43626.2|43591.2|43551.2|36
1611834300000|2021-01-28 11:45:00|43657.5|43617.5|43717.5|43677.5|43722.5|43682.5|43657.5|43617.5|55
1611834600000|2021-01-28 11:50:00|43713.7|43673.7|43681.2|43641.2|43722.5|43682.5|43667.4|43627.4|46
1611834900000|2021-01-28 11:55:00|43674.9|43634.9|43726.1|43686.1|43734.9|43694.9|43661.2|43621.2|32
1611835200000|2021-01-28 12:00:00|43724.9|43684.9|43811.1|43771.1|43816.1|43776.1|43721.1|43681.1|71
1611835500000|2021-01-28 12:05:00|43801.1|43761.1|43797.4|43757.4|43832.4|43792.4|43776.1|43736.1|52
1611835800000|2021-01-28 12:10:00|43791.1|43751.1|43917.4|43877.4|43917.4|43877.4|43771.1|43731.1|169
1611836100000|2021-01-28 12:15:00|43911.1|43871.1|43871.1|43831.1|43918.5|43878.5|43846.1|43806.1|95
1611836400000|2021-01-28 12:20:00|43874.8|43834.8|43921.1|43881.1|43937.3|43897.3|43874.8|43834.8|70
1611836700000|2021-01-28 12:25:00|43917.3|43877.3|43921|43881|43933.5|43893.5|43898.5|43858.5|54
1611837000000|2021-01-28 12:30:00|43916|43876|43883.6|43843.6|43916|43876|43871|43831|58
1611837300000|2021-01-28 12:35:00|43882.3|43842.3|43857.3|43817.3|43899.7|43859.7|43847.3|43807.3|32
1611837600000|2021-01-28 12:40:00|43851|43811|43901|43861|43919.7|43879.7|43846|43806|59
1611837900000|2021-01-28 12:45:00|43911|43871|43969.7|43929.7|43984.7|43944.7|43911|43871|172
1611838200000|2021-01-28 12:50:00|43968.4|43928.4|43929.7|43889.7|43994.7|43954.7|43929.7|43889.7|33
1611838500000|2021-01-28 12:55:00|43930.9|43890.9|43900.9|43860.9|43952.2|43912.2|43893.4|43853.4|41
1611838800000|2021-01-28 13:00:00|43899.6|43859.6|43840.9|43800.9|43899.6|43859.6|43817.2|43777.2|130
1611839100000|2021-01-28 13:05:00|43844.6|43804.6|43794.6|43754.6|43844.6|43804.6|43773.3|43733.3|51
1611839400000|2021-01-28 13:10:00|43790.9|43750.9|43760.9|43720.9|43798.3|43758.3|43747.1|43707.1|69
1611839700000|2021-01-28 13:15:00|43764.6|43724.6|43810.8|43770.8|43829.6|43789.6|43748.3|43708.3|83
1611840000000|2021-01-28 13:20:00|43808.3|43768.3|43860.8|43820.8|43864.5|43824.5|43787.1|43747.1|49
1611840300000|2021-01-28 13:25:00|43855.8|43815.8|43850.8|43730.8|43864.5|43824.5|43835.8|43730.8|30
1611840600000|2021-01-28 13:30:00|43825.8|43745.8|43712.1|43672.1|43854.5|43810.8|43712.1|43672.1|149
1611840900000|2021-01-28 13:35:00|43717.1|43677.1|43698.3|43658.3|43717.1|43677.1|43637.1|43597.1|218
1611841200000|2021-01-28 13:40:00|43699.6|43659.6|43719.6|43679.6|43719.6|43679.6|43590.9|43550.9|233
1611844200000|2021-01-28 14:30:00|43839.4|43799.4|43855.7|43815.7|43934.4|43894.4|43617|43577|1158
1611844500000|2021-01-28 14:35:00|43854.4|43814.4|43828|43788|43934.3|43894.3|43749.4|43709.4|1024
1611844800000|2021-01-28 14:40:00|43823|43783|43828|43788|43860.5|43820.5|43765.5|43725.5|276
1611845100000|2021-01-28 14:45:00|43829.2|43789.2|43690.5|43650.5|43863|43823|43670.5|43630.5|381
1611845400000|2021-01-28 14:50:00|43685.5|43645.5|43680.5|43640.5|43777.9|43737.9|43674.2|43634.2|280
1611845700000|2021-01-28 14:55:00|43675.5|43635.5|43475.5|43435.5|43684.2|43644.2|43475.5|43435.5|703
1611846000000|2021-01-28 15:00:00|43480.5|43440.5|43515.6|43475.6|43684.2|43644.2|43468|43428|600
1611846300000|2021-01-28 15:05:00|43525.6|43485.6|43468|43428|43606.7|43566.7|43468|43428|239
1611846600000|2021-01-28 15:10:00|43469.3|43429.3|43413|43373|43491.7|43451.7|43409.3|43369.3|273
1611846900000|2021-01-28 15:15:00|43414.3|43374.3|43455.5|43415.5|43503|43463|43414.3|43374.3|336
1611847200000|2021-01-28 15:20:00|43453|43413|43409.2|43369.2|43503|43463|43379.2|43339.2|274
1611847500000|2021-01-28 15:25:00|43399.2|43359.2|43381.8|43341.8|43415.5|43375.5|43363.1|43323.1|296
1611847800000|2021-01-28 15:30:00|43385.5|43345.5|43326.8|43286.8|43385.5|43345.5|43278.1|43238.1|402
1611848100000|2021-01-28 15:35:00|43330.5|43290.5|43361.7|43321.7|43425.5|43385.5|43330.5|43290.5|225
1611848400000|2021-01-28 15:40:00|43370.5|43330.5|43348|43308|43390.5|43350.5|43321.7|43281.7|304
1611848700000|2021-01-28 15:45:00|43344.3|43304.3|43278|43238|43384.3|43344.3|43274.3|43234.3|344
1611849000000|2021-01-28 15:50:00|43276.7|43236.7|42488|42448|43276.7|43236.7|42395.5|42355.5|1634
1611849300000|2021-01-28 15:55:00|42508|42468|42720.4|42680.4|42891.7|42851.7|42508|42468|1183
1611849600000|2021-01-28 16:00:00|42736.5|42696.5|42883.1|42843.1|42940.5|42900.5|42630.5|42590.5|989
1611849900000|2021-01-28 16:05:00|42881.8|42841.8|42740.5|42700.5|42906.8|42866.8|42701.8|42661.8|402
1611850200000|2021-01-28 16:10:00|42736.8|42696.8|42870.5|42830.5|42980.5|42940.5|42701.8|42661.8|641
1611850500000|2021-01-28 16:15:00|42860.5|42820.5|43005.5|42965.5|43005.5|42965.5|42860.5|42820.5|332
1611850800000|2021-01-28 16:20:00|43010.5|42970.5|42900.4|42860.4|43027.9|42987.9|42900.4|42860.4|223
1611851100000|2021-01-28 16:25:00|42904.2|42864.2|43041.6|43001.6|43115.3|43075.3|42904.2|42864.2|446
1611851400000|2021-01-28 16:30:00|43037.9|42997.9|42956.7|42916.7|43049|43009|42901.7|42861.7|291
1611851700000|2021-01-28 16:35:00|42966.7|42926.7|42906.7|42866.7|43006.7|42966.7|42890.4|42850.4|219
1611852000000|2021-01-28 16:40:00|42908|42868|42748.1|42708.1|42910.4|42870.4|42735.7|42695.7|749
1611852300000|2021-01-28 16:45:00|42749.4|42709.4|42809.4|42769.4|42826.8|42786.8|42733.1|42693.1|643
1611852600000|2021-01-28 16:50:00|42808.1|42768.1|42807|42767|42890.7|42850.7|42784.4|42744.4|351
1611852900000|2021-01-28 16:55:00|42805.7|42765.7|42803.2|42763.2|42823.2|42783.2|42743.2|42703.2|336
1611853200000|2021-01-28 17:00:00|42806.9|42766.9|42816.9|42776.9|42870.6|42830.6|42763.2|42723.2|208
1611853500000|2021-01-28 17:05:00|42823.2|42783.2|42830.6|42790.6|42884.3|42844.3|42800.6|42760.6|172
1611853800000|2021-01-28 17:10:00|42831.9|42791.9|42906.9|42866.9|42915.6|42875.6|42816.9|42776.9|241
1611854100000|2021-01-28 17:15:00|42910.6|42870.6|42903.2|42863.2|42914.3|42874.3|42816.9|42776.9|314
1611854400000|2021-01-28 17:20:00|42906.9|42866.9|42975.8|42935.8|42998.2|42958.2|42889.5|42849.5|211
1611854700000|2021-01-28 17:25:00|42974.5|42934.5|43069.4|43029.4|43070.7|43030.7|42958.2|42918.2|215
1611855000000|2021-01-28 17:30:00|43063.2|43023.2|42979.4|42939.4|43063.2|43023.2|42978.1|42938.1|119
1611855300000|2021-01-28 17:35:00|42978.1|42938.1|42989.4|42949.4|43055.7|43015.7|42973.1|42933.1|219
1611855600000|2021-01-28 17:40:00|42990.7|42950.7|43048.1|43008.1|43048.1|43008.1|42973.1|42933.1|221
1611855900000|2021-01-28 17:45:00|43044.4|43004.4|43019.4|42979.4|43054.4|43014.4|42970.7|42930.7|225
1611856200000|2021-01-28 17:50:00|43015.7|42975.7|42934.4|42894.4|43044.4|43004.4|42933.1|42893.1|147
1611856500000|2021-01-28 17:55:00|42933.1|42893.1|42910.7|42870.7|42969.4|42929.4|42903.1|42863.1|264
1611856800000|2021-01-28 18:00:00|42909.4|42869.4|42928.1|42888.1|42969.4|42929.4|42899.4|42859.4|189
1611857100000|2021-01-28 18:05:00|42924.4|42884.4|42893|42853|42943.1|42903.1|42873.1|42833.1|241
1611857400000|2021-01-28 18:10:00|42903|42863|42911.7|42871.7|42943|42903|42893|42853|115
1611857700000|2021-01-28 18:15:00|42915.4|42875.4|42878|42838|42951.7|42911.7|42871.7|42831.7|100
1611858000000|2021-01-28 18:20:00|42879.3|42839.3|42790.8|42750.8|42906.7|42866.7|42783.2|42743.2|585
1611858300000|2021-01-28 18:25:00|42794.5|42754.5|42841.9|42801.9|42889.3|42849.3|42779.5|42739.5|260
1611858600000|2021-01-28 18:30:00|42849.3|42809.3|42780.8|42740.8|42851.9|42811.9|42775.8|42735.8|454
1611858900000|2021-01-28 18:35:00|42782.1|42742.1|42825.7|42785.7|42838.2|42798.2|42782.1|42742.1|118
1611859200000|2021-01-28 18:40:00|42830.7|42790.7|42710.7|42670.7|42830.7|42790.7|42709.4|42669.4|160
1611859500000|2021-01-28 18:45:00|42714.4|42674.4|42705.7|42665.7|42748.1|42708.1|42705.7|42665.7|103
1611859800000|2021-01-28 18:50:00|42710.7|42670.7|42750.7|42710.7|42765.7|42725.7|42680.7|42640.7|302
1611860100000|2021-01-28 18:55:00|42754.4|42714.4|42724.4|42684.4|42754.4|42714.4|42690.7|42650.7|232
1611860400000|2021-01-28 19:00:00|42728.1|42688.1|42645.3|42605.3|42753.1|42713.1|42636.6|42596.6|564
1611860700000|2021-01-28 19:05:00|42651.6|42611.6|42672.9|42632.9|42764|42724|42651.6|42611.6|461
1611861000000|2021-01-28 19:10:00|42677.9|42637.9|42694.2|42654.2|42717.9|42677.9|42640.5|42600.5|1133
1611861300000|2021-01-28 19:15:00|42704.2|42664.2|42632.9|42592.9|42710.5|42670.5|42615.3|42575.3|670
1611882000000|2021-01-29 01:00:00|42703.3|42663.3|42800.6|42760.6|42834.3|42794.3|42623.3|42583.3|298
1611882300000|2021-01-29 01:05:00|42798|42758|42753.2|42713.2|42841.9|42801.9|42738.2|42698.2|109
1611882600000|2021-01-29 01:10:00|42748.2|42708.2|42841.9|42801.9|42858.2|42818.2|42748.2|42708.2|92
1611882900000|2021-01-29 01:15:00|42843.2|42803.2|42773.2|42733.2|42843.2|42803.2|42768.2|42728.2|15
1611883200000|2021-01-29 01:20:00|42776.9|42736.9|42863.2|42823.2|42908.2|42868.2|42776.9|42736.9|42
1611883500000|2021-01-29 01:25:00|42873.2|42833.2|42899.8|42859.8|42920.8|42880.8|42866.9|42826.9|39
1611883800000|2021-01-29 01:30:00|42903.5|42863.5|42869.8|42829.8|42953.5|42913.5|42869.8|42829.8|111
1611884100000|2021-01-29 01:35:00|42866.1|42826.1|42839.8|42799.8|42866.1|42826.1|42839.8|42799.8|15
1611884400000|2021-01-29 01:40:00|42846.1|42806.1|42849.8|42809.8|42874.8|42834.8|42846.1|42806.1|23
1611884700000|2021-01-29 01:45:00|42854.8|42814.8|42774.8|42734.8|42854.8|42814.8|42768.4|42728.4|20
1611885000000|2021-01-29 01:50:00|42771.1|42731.1|42789.7|42749.7|42808.4|42768.4|42758.4|42718.4|17
1611885300000|2021-01-29 01:55:00|42788.4|42748.4|42808.4|42768.4|42813.4|42773.4|42783.4|42743.4|15
1611885600000|2021-01-29 02:00:00|42807.1|42767.1|42768.4|42728.4|42807.1|42767.1|42758.4|42718.4|6
1611885900000|2021-01-29 02:05:00|42759.7|42719.7|42777.1|42737.1|42803.4|42763.4|42729.7|42689.7|33
1611886200000|2021-01-29 02:10:00|42778.4|42738.4|42854.4|42814.4|42859.4|42819.4|42764.7|42724.7|27
1611886500000|2021-01-29 02:15:00|42850.7|42810.7|42829.4|42789.4|42888.1|42848.1|42818.1|42778.1|23
1611886800000|2021-01-29 02:20:00|42834.4|42794.4|42844.4|42804.4|42844.4|42804.4|42824.4|42784.4|1
1611887100000|2021-01-29 02:25:00|42839.4|42799.4|42844.4|42804.4|42854.4|42814.4|42824.4|42784.4|22
1611887400000|2021-01-29 02:30:00|42833|42793|42850.7|42810.7|42864.3|42824.3|42818|42778|13
1611887700000|2021-01-29 02:35:00|42844.3|42804.3|42785.7|42745.7|42857|42817|42782|42742|10
1611888000000|2021-01-29 02:40:00|42787|42747|42828.3|42788.3|42833.3|42793.3|42785.7|42745.7|12
1611888300000|2021-01-29 02:45:00|42823.3|42783.3|42833.3|42793.3|42848.3|42808.3|42813.3|42773.3|10
1611888600000|2021-01-29 02:50:00|42832|42792|42846.9|42806.9|42866.9|42826.9|42818.3|42778.3|14
1611888900000|2021-01-29 02:55:00|42841.9|42801.9|42820.6|42780.6|42860.6|42820.6|42793.3|42753.3|11
1611889200000|2021-01-29 03:00:00|42830.6|42790.6|42866.9|42826.9|42881.9|42841.9|42820.6|42780.6|15
1611889500000|2021-01-29 03:05:00|42856.9|42816.9|42946.9|42906.9|42946.9|42906.9|42846.9|42806.9|38
1611889800000|2021-01-29 03:10:00|42945.6|42905.6|42915.9|42875.9|42946.9|42906.9|42906.9|42866.9|47
1611890100000|2021-01-29 03:15:00|42914.6|42874.6|42899.5|42859.5|42923.2|42883.2|42895.9|42855.9|29
1611890400000|2021-01-29 03:20:00|42894.5|42854.5|42919.5|42879.5|42964.5|42924.5|42894.5|42854.5|65
1611890700000|2021-01-29 03:25:00|42909.5|42869.5|42894.5|42854.5|42925.9|42885.9|42894.5|42854.5|8
1611891000000|2021-01-29 03:30:00|42889.5|42849.5|42879.5|42839.5|42889.5|42849.5|42868.2|42828.2|4
1611891300000|2021-01-29 03:35:00|42884.5|42844.5|42879.5|42839.5|42908.2|42868.2|42879.5|42839.5|4
1611891600000|2021-01-29 03:40:00|42884.5|42844.5|42889.5|42849.5|42889.5|42849.5|42858.2|42818.2|15
1611891900000|2021-01-29 03:45:00|42888.2|42848.2|42849.5|42809.5|42888.2|42848.2|42843.1|42803.1|10
1611892200000|2021-01-29 03:50:00|42859.5|42819.5|42868.1|42828.1|42873.1|42833.1|42858.1|42818.1|5
1611892500000|2021-01-29 03:55:00|42866.8|42826.8|42818.1|42778.1|42868.1|42828.1|42803.1|42763.1|13
1611892800000|2021-01-29 04:00:00|42823.1|42783.1|42816.8|42776.8|42826.8|42786.8|42806.8|42766.8|8
1611893100000|2021-01-29 04:05:00|42818.1|42778.1|42788.1|42748.1|42818.1|42778.1|42788.1|42748.1|5
1611893400000|2021-01-29 04:10:00|42789.4|42749.4|42786.8|42746.8|42798.1|42758.1|42773.1|42733.1|8
1611893700000|2021-01-29 04:15:00|42779.4|42739.4|42776.7|42736.7|42788.1|42748.1|42773.1|42733.1|4
1611894000000|2021-01-29 04:20:00|42778.1|42738.1|42833.1|42793.1|42839.4|42799.4|42776.7|42736.7|12
1611894300000|2021-01-29 04:25:00|42828.1|42788.1|42803|42763|42833.1|42793.1|42793.1|42753.1|4
1611894600000|2021-01-29 04:30:00|42799.4|42759.4|42803|42763|42808|42768|42798|42758|2
1611894900000|2021-01-29 04:35:00|42798|42758|42818|42778|42818|42778|42793|42753|7
1611895200000|2021-01-29 04:40:00|42816.7|42776.7|42816.7|42776.7|42823|42783|42788|42748|17
1611895500000|2021-01-29 04:45:00|42818|42778|42846.7|42806.7|42846.7|42806.7|42816.7|42776.7|6
1611895800000|2021-01-29 04:50:00|42841.7|42801.7|42833|42793|42851.7|42811.7|42833|42793|4
1611896100000|2021-01-29 04:55:00|42826.7|42786.7|42829.3|42789.3|42836.7|42796.7|42823|42783|5
1611896400000|2021-01-29 05:00:00|42828|42788|42818|42778|42829.3|42789.3|42805.6|42765.6|4
1611896700000|2021-01-29 05:05:00|42821.6|42781.6|42799.3|42759.3|42838|42798|42794.3|42754.3|10
1611897000000|2021-01-29 05:10:00|42798|42758|42817.9|42777.9|42817.9|42777.9|42798|42758|4
1611897300000|2021-01-29 05:15:00|42816.6|42776.6|42806.6|42766.6|42816.6|42776.6|42804.3|42764.3|0
1611897600000|2021-01-29 05:20:00|42802.9|42762.9|42807.9|42767.9|42816.6|42776.6|42802.9|42762.9|2
1611897900000|2021-01-29 05:25:00|42809.3|42769.3|42787.9|42747.9|42809.3|42769.3|42787.9|42747.9|2
1611898200000|2021-01-29 05:30:00|42767.9|42727.9|42761.6|42721.6|42800.2|42760.2|42702.9|42662.9|53
1611898500000|2021-01-29 05:35:00|42760.2|42720.2|42776.5|42736.5|42786.6|42746.6|42732.9|42692.9|18
1611898800000|2021-01-29 05:40:00|42787.9|42747.9|42801.5|42761.5|42811.5|42771.5|42765.5|42725.5|9
1611899100000|2021-01-29 05:45:00|42807.9|42767.9|42826.5|42786.5|42838.9|42798.9|42807.9|42767.9|8
1611899400000|2021-01-29 05:50:00|42822.9|42782.9|42817.8|42777.8|42846.5|42806.5|42799.2|42759.2|11
1611899700000|2021-01-29 05:55:00|42819.2|42779.2|42812.8|42772.8|42837.8|42797.8|42811.5|42771.5|5
1611900000000|2021-01-29 06:00:00|42815.5|42775.5|42786.5|42746.5|42826.5|42786.5|42786.5|42746.5|14
1611900300000|2021-01-29 06:05:00|42781.5|42741.5|42785.1|42745.1|42801.5|42761.5|42763.8|42723.8|16
1611900600000|2021-01-29 06:10:00|42783.8|42743.8|42755.1|42715.1|42783.8|42743.8|42746.5|42706.5|4
1611900900000|2021-01-29 06:15:00|42751.5|42711.5|42765.1|42725.1|42771.5|42731.5|42750.1|42710.1|5
1611901200000|2021-01-29 06:20:00|42768.8|42728.8|42743.8|42703.8|42768.8|42728.8|42740.1|42700.1|5
1611901500000|2021-01-29 06:25:00|42750.1|42710.1|42746.4|42706.4|42773.8|42733.8|42732.8|42692.8|9
1611901800000|2021-01-29 06:30:00|42750.1|42710.1|42755.1|42715.1|42776.4|42736.4|42750.1|42710.1|34
1611902100000|2021-01-29 06:35:00|42750.1|42710.1|42841|42801|42841|42801|42750.1|42710.1|32
1611902400000|2021-01-29 06:40:00|42844.7|42804.7|42828.7|42788.7|42844.7|42804.7|42797.4|42757.4|26
1611902700000|2021-01-29 06:45:00|42830|42790|42828.7|42788.7|42850|42810|42810|42770|36
1611903000000|2021-01-29 06:50:00|42830|42790|42860|42820|42860|42820|42820|42780|23
1611903300000|2021-01-29 06:55:00|42861.4|42821.4|42810|42770|42861.4|42821.4|42802.7|42762.7|19
1611903600000|2021-01-29 07:00:00|42796.4|42756.4|42805|42765|42836.3|42796.3|42796.4|42756.4|12
1611903900000|2021-01-29 07:05:00|42800|42760|42776.3|42736.3|42805|42765|42756.3|42716.3|20
1611904200000|2021-01-29 07:10:00|42775|42735|42790|42750|42801.3|42761.3|42761.3|42721.3|20
1611904500000|2021-01-29 07:15:00|42786.3|42746.3|42776.3|42736.3|42840|42800|42776.3|42736.3|26
1611904800000|2021-01-29 07:20:00|42770|42730|42769.9|42729.9|42776.3|42736.3|42756.3|42716.3|11
1611905100000|2021-01-29 07:25:00|42773.6|42733.6|42768.6|42728.6|42799.9|42759.9|42749.9|42709.9|35
1611905400000|2021-01-29 07:30:00|42759.9|42719.9|42701.3|42661.3|42764.9|42724.9|42701.3|42661.3|15
1611905700000|2021-01-29 07:35:00|42699.9|42659.9|42756.3|42716.3|42773.6|42733.6|42691.3|42651.3|48
1611906000000|2021-01-29 07:40:00|42759.9|42719.9|42756.2|42716.2|42789.9|42749.9|42751.2|42711.2|11
1611906300000|2021-01-29 07:45:00|42752.6|42712.6|42776.2|42736.2|42784.9|42744.9|42751.2|42711.2|9
1611906600000|2021-01-29 07:50:00|42774.9|42734.9|42809.9|42769.9|42809.9|42769.9|42774.9|42734.9|17
1611906900000|2021-01-29 07:55:00|42806.2|42766.2|42799.9|42759.9|42819.9|42779.9|42771.2|42731.2|10
1611907200000|2021-01-29 08:00:00|42796.2|42756.2|42741.2|42701.2|42796.2|42756.2|42689.8|42649.8|46
1611907500000|2021-01-29 08:05:00|42744.8|42704.8|42652.5|42612.5|42744.8|42704.8|42651.2|42611.2|70
1611907800000|2021-01-29 08:10:00|42656.2|42616.2|42758.9|42718.9|42787.5|42747.5|42652.5|42612.5|38
1611908100000|2021-01-29 08:15:00|42757.5|42717.5|42716.2|42676.2|42777.5|42737.5|42703.9|42663.9|42
1611908400000|2021-01-29 08:20:00|42717.5|42677.5|42785.8|42745.8|42847.1|42807.1|42687.5|42647.5|71
1611908700000|2021-01-29 08:25:00|42783.4|42743.4|42814.4|42774.4|42840.7|42800.7|42783.4|42743.4|60
1611909000000|2021-01-29 08:30:00|42818|42778|42734.4|42694.4|42825.7|42785.7|42728|42688|54
1611909300000|2021-01-29 08:35:00|42718|42678|42719.4|42679.4|42719.4|42679.4|42663|42623|34
1611909600000|2021-01-29 08:40:00|42723|42683|42748|42708|42788|42748|42716.7|42676.7|133
1611909900000|2021-01-29 08:45:00|42746.7|42706.7|42746.6|42706.6|42798|42758|42741.7|42701.7|63
1611910200000|2021-01-29 08:50:00|42744.3|42704.3|42738|42698|42748|42708|42713|42673|13
1611910500000|2021-01-29 08:55:00|42736.6|42696.6|42769.3|42729.3|42779.3|42739.3|42724.3|42684.3|19
1611910800000|2021-01-29 09:00:00|42783|42743|42808|42768|42853|42813|42764.3|42724.3|65
1611911100000|2021-01-29 09:05:00|42806.6|42766.6|42831.6|42791.6|42847.9|42807.9|42787.9|42747.9|51
1611911400000|2021-01-29 09:10:00|42830.2|42790.2|42829.3|42789.3|42850.6|42810.6|42806.6|42766.6|26
1611911700000|2021-01-29 09:15:00|42839.3|42799.3|42764.3|42724.3|42839.3|42799.3|42757.9|42717.9|17
1611912000000|2021-01-29 09:20:00|42759.3|42719.3|42749.2|42709.2|42764.3|42724.3|42723.3|42683.3|13
1611912300000|2021-01-29 09:25:00|42740.6|42700.6|42845.6|42805.6|42845.6|42805.6|42740.6|42700.6|42
1611912600000|2021-01-29 09:30:00|42844.2|42804.2|42904.2|42864.2|42904.2|42864.2|42830.6|42790.6|38
1611912900000|2021-01-29 09:35:00|42910.6|42870.6|42915.6|42875.6|42945.6|42905.6|42895.6|42855.6|172
1611913200000|2021-01-29 09:40:00|42914.2|42874.2|42891.9|42851.9|42915.6|42875.6|42861.9|42821.9|55
1611913500000|2021-01-29 09:45:00|42893.2|42853.2|42891.9|42851.9|42906.9|42866.9|42873.2|42833.2|14
1611913800000|2021-01-29 09:50:00|42893.2|42853.2|42883.2|42843.2|42910.5|42870.5|42868.2|42828.2|21
1611914100000|2021-01-29 09:55:00|42886.9|42846.9|42920.5|42880.5|42931.5|42891.5|42886.9|42846.9|45
1611914400000|2021-01-29 10:00:00|42919.1|42879.1|42909.1|42869.1|42919.1|42879.1|42870.5|42830.5|49
1611914700000|2021-01-29 10:05:00|42899.1|42859.1|42879.1|42839.1|42899.1|42859.1|42861.8|42821.8|62
1611915000000|2021-01-29 10:10:00|42880.5|42840.5|42850.5|42810.5|42880.5|42840.5|42830.5|42790.5|20
1611915300000|2021-01-29 10:15:00|42846.8|42806.8|42850.4|42810.4|42853.2|42813.2|42820.5|42780.5|11
1611915600000|2021-01-29 10:20:00|42845.4|42805.4|42849.1|42809.1|42869.1|42829.1|42831.8|42791.8|7
1611915900000|2021-01-29 10:25:00|42844.1|42804.1|42826.8|42786.8|42849.1|42809.1|42820.4|42780.4|3
1611916200000|2021-01-29 10:30:00|42821.8|42781.8|42850.4|42810.4|42850.4|42810.4|42816.8|42776.8|8
1611916500000|2021-01-29 10:35:00|42860.4|42820.4|42910.4|42870.4|42930.4|42890.4|42860.4|42820.4|14
1611916800000|2021-01-29 10:40:00|42906.7|42866.7|42886.7|42846.7|42906.7|42866.7|42870.4|42830.4|11
1611917100000|2021-01-29 10:45:00|42888.1|42848.1|42935.4|42895.4|42940.4|42900.4|42888.1|42848.1|24
1611917400000|2021-01-29 10:50:00|42930.4|42890.4|42920.4|42880.4|42997.7|42957.7|42903.1|42863.1|135
1611917700000|2021-01-29 10:55:00|42921.7|42881.7|43010.3|42970.3|43014|42974|42920.4|42880.4|34
1611918000000|2021-01-29 11:00:00|42995.3|42955.3|42963|42923|43033|42993|42949.4|42909.4|39
1611918300000|2021-01-29 11:05:00|42966.7|42926.7|42913|42873|42973|42933|42903|42863|30
1611918600000|2021-01-29 11:10:00|42909.4|42869.4|42973|42933|42973|42933|42893|42853|52
1611918900000|2021-01-29 11:15:00|42976.7|42936.7|42909.4|42869.4|42976.7|42936.7|42906.7|42866.7|22
1611919200000|2021-01-29 11:20:00|42904.4|42864.4|42906.6|42866.6|42918|42878|42886.6|42846.6|24
1611919500000|2021-01-29 11:25:00|42903|42863|42908|42868|42933|42893|42880.7|42840.7|16
1611919800000|2021-01-29 11:30:00|42909.3|42869.3|42938|42898|42946.6|42906.6|42900.7|42860.7|12
1611920100000|2021-01-29 11:35:00|42933|42893|42996.6|42956.6|43031.6|42991.6|42929.3|42889.3|53
1611920400000|2021-01-29 11:40:00|42993|42953|42992.9|42952.9|43008|42968|42951.6|42911.6|21
1611920700000|2021-01-29 11:45:00|42982.9|42942.9|42932.9|42892.9|42982.9|42942.9|42917.9|42877.9|23
1611921000000|2021-01-29 11:50:00|42927.9|42887.9|42877.9|42837.9|42932.9|42892.9|42877.9|42837.9|22
1611921300000|2021-01-29 11:55:00|42879.3|42839.3|42884.3|42844.3|42895.6|42855.6|42875.6|42835.6|28
1611921600000|2021-01-29 12:00:00|42875.6|42835.6|42879.2|42839.2|42880.6|42840.6|42869.2|42829.2|4
1611921900000|2021-01-29 12:05:00|42875.6|42835.6|42899.2|42859.2|42915.6|42875.6|42867|42827|38
1611922200000|2021-01-29 12:10:00|42900.6|42860.6|42875.6|42835.6|42900.6|42860.6|42830.6|42790.6|49
1611922500000|2021-01-29 12:15:00|42884.2|42844.2|42880.6|42840.6|42895.6|42855.6|42857.9|42817.9|20
1611922800000|2021-01-29 12:20:00|42884.2|42844.2|42850.6|42810.6|42890.6|42850.6|42844.2|42804.2|6
1611923100000|2021-01-29 12:25:00|42839.2|42799.2|42828.3|42788.3|42854.2|42814.2|42820.6|42780.6|38
1611923400000|2021-01-29 12:30:00|42831.9|42791.9|42706|42666|42843.3|42803.3|42696|42656|87
1611923700000|2021-01-29 12:35:00|42711|42671|42634.6|42594.6|42721.9|42681.9|42546|42506|234
1611924000000|2021-01-29 12:40:00|42631|42591|42676|42636|42691|42651|42584.6|42544.6|94
1611924300000|2021-01-29 12:45:00|42677.3|42637.3|42694.6|42654.6|42741.9|42701.9|42648.2|42608.2|28
1611924600000|2021-01-29 12:50:00|42691.9|42651.9|42652.3|42612.3|42708.2|42668.2|42606.9|42566.9|152
1611924900000|2021-01-29 12:55:00|42647.3|42607.3|42598.7|42558.7|42650.9|42610.9|42578.7|42538.7|28
1611925200000|2021-01-29 13:00:00|42606.8|42566.8|42548.6|42508.6|42628.7|42588.7|42477.3|42437.3|151
1611925500000|2021-01-29 13:05:00|42543.6|42503.6|42554.5|42514.5|42595.9|42555.9|42480.9|42440.9|98
1611925800000|2021-01-29 13:10:00|42550.9|42510.9|42578.2|42538.2|42613.2|42573.2|42550.9|42510.9|66
1611926100000|2021-01-29 13:15:00|42564.5|42524.5|42530.9|42490.9|42564.5|42524.5|42525.9|42485.9|30
1611926400000|2021-01-29 13:20:00|42533.2|42493.2|42535.9|42495.9|42552.2|42512.2|42493.6|42453.6|33
1611926700000|2021-01-29 13:25:00|42530.9|42490.9|42518.6|42478.6|42557.2|42517.2|42497.2|42457.2|33
1611927000000|2021-01-29 13:30:00|42523.6|42483.6|42483.6|42443.6|42533.6|42493.6|42483.6|42443.6|56
1611927300000|2021-01-29 13:35:00|42490.8|42450.8|42455.8|42415.8|42497.2|42457.2|42378.6|42338.6|92
1611927600000|2021-01-29 13:40:00|42457.2|42417.2|42523.6|42483.6|42553.6|42512.2|42445.8|42405.8|134
1611930600000|2021-01-29 14:30:00|42832.5|42752.5|42604.3|42564.3|42844.8|42804.8|42440.7|42400.7|1139
1611930900000|2021-01-29 14:35:00|42594.3|42554.3|42622.1|42582.1|42640.7|42600.7|42524.8|42484.8|445
1611931200000|2021-01-29 14:40:00|42623.4|42583.4|42670.7|42630.7|42679.3|42639.3|42492.1|42452.1|214
1611931500000|2021-01-29 14:45:00|42668|42628|42483.4|42443.4|42671.6|42631.6|42468.4|42428.4|222
1611931800000|2021-01-29 14:50:00|42479.8|42439.8|42387.5|42347.5|42513.4|42473.4|42357.5|42317.5|811
1611932100000|2021-01-29 14:55:00|42388.9|42348.9|42343.4|42303.4|42471.1|42431.1|42343.4|42303.4|343
1611932400000|2021-01-29 15:00:00|42342|42302|42284.8|42244.8|42394.8|42354.8|42282.5|42242.5|409
1611932700000|2021-01-29 15:05:00|42279.8|42239.8|42254.8|42214.8|42288.4|42248.4|42059.8|42019.8|933
1611933000000|2021-01-29 15:10:00|42253.4|42213.4|42233.4|42193.4|42303.4|42263.4|42173.4|42133.4|301
1611933300000|2021-01-29 15:15:00|42238.4|42198.4|42147|42107|42258.4|42218.4|42117|42077|365
1611933600000|2021-01-29 15:20:00|42140.6|42100.6|42245.1|42205.1|42246.5|42206.5|42102|42062|316
1611933900000|2021-01-29 15:25:00|42241.5|42201.5|42285.1|42245.1|42285.1|42245.1|42156.5|42116.5|218
1611934200000|2021-01-29 15:30:00|42291.5|42251.5|42364.2|42324.2|42451|42411|42290.1|42250.1|573
1611934500000|2021-01-29 15:35:00|42360.6|42320.6|42565.1|42525.1|42600.1|42560.1|42357.8|42317.8|552
1611934800000|2021-01-29 15:40:00|42560.1|42520.1|42626.4|42586.4|42660.1|42620.1|42521.5|42481.5|309
1611935100000|2021-01-29 15:45:00|42636.4|42596.4|42547.8|42507.8|42665.1|42625.1|42514.2|42474.2|275
1611935400000|2021-01-29 15:50:00|42544.2|42504.2|42556.9|42516.9|42617.8|42577.8|42544.2|42504.2|162
1611935700000|2021-01-29 15:55:00|42558.3|42518.3|42524.7|42484.7|42626.9|42586.9|42496|42456|209
1611936000000|2021-01-29 16:00:00|42526|42486|42493.8|42453.8|42526|42486|42418.8|42378.8|298
1611936300000|2021-01-29 16:05:00|42485.1|42445.1|42632.4|42592.4|42639.6|42599.6|42485.1|42445.1|367
1611936600000|2021-01-29 16:10:00|42628.8|42588.8|42622.9|42582.9|42667.9|42627.9|42572.9|42532.9|393
1611936900000|2021-01-29 16:15:00|42624.3|42584.3|42585.6|42545.6|42659.2|42619.2|42552|42512|312
1611937200000|2021-01-29 16:20:00|42582|42542|42555.6|42515.6|42647|42607|42555.6|42515.6|139
1611937500000|2021-01-29 16:25:00|42560.6|42520.6|42657|42617|42657|42617|42560.6|42520.6|221
1611937800000|2021-01-29 16:30:00|42660.6|42620.6|42584.2|42544.2|42682|42642|42584.2|42544.2|283
1611938100000|2021-01-29 16:35:00|42587|42547|42562|42522|42590.6|42550.6|42522|42482|152
1611938400000|2021-01-29 16:40:00|42567|42527|42617|42577|42623.3|42583.3|42552|42512|200
1611938700000|2021-01-29 16:45:00|42610.6|42570.6|42644.2|42604.2|42644.2|42604.2|42547|42507|166
1611939000000|2021-01-29 16:50:00|42640.6|42600.6|42566.9|42526.9|42640.6|42600.6|42541.9|42501.9|122
1611939300000|2021-01-29 16:55:00|42570.6|42530.6|42585.6|42545.6|42600.6|42560.6|42531.9|42491.9|136
1611939600000|2021-01-29 17:00:00|42586.9|42546.9|42626.9|42586.9|42635.6|42595.6|42546.9|42506.9|87
1611939900000|2021-01-29 17:05:00|42623.3|42583.3|42749.2|42709.2|42755.5|42715.5|42601.9|42561.9|252
1611940200000|2021-01-29 17:10:00|42750.5|42710.5|42776.9|42736.9|42811.9|42771.9|42690.5|42650.5|255
1611940500000|2021-01-29 17:15:00|42773.3|42733.3|42841.9|42801.9|42866.9|42826.9|42741.9|42701.9|308
1611940800000|2021-01-29 17:20:00|42846.9|42806.9|42815.5|42775.5|42870.5|42830.5|42785.5|42745.5|140
1611941100000|2021-01-29 17:25:00|42814.1|42774.1|42825.5|42785.5|42894.1|42854.1|42771.9|42731.9|181
1611941400000|2021-01-29 17:30:00|42821.9|42781.9|42864.1|42824.1|42912.7|42872.7|42814.1|42774.1|218
1611941700000|2021-01-29 17:35:00|42862.7|42822.7|42874.1|42834.1|42894.1|42854.1|42824.1|42784.1|163
1611942000000|2021-01-29 17:40:00|42872.7|42832.7|42907.7|42867.7|42911.3|42871.3|42799.1|42759.1|102
1611942300000|2021-01-29 17:45:00|42906.3|42866.3|42926.3|42886.3|42951.3|42911.3|42882.7|42842.7|141
1611942600000|2021-01-29 17:50:00|42922.7|42882.7|42862.7|42822.7|42922.7|42882.7|42849.1|42809.1|138
1611942900000|2021-01-29 17:55:00|42864.1|42824.1|42831.3|42791.3|42871.3|42831.3|42792.7|42752.7|126
1611943200000|2021-01-29 18:00:00|42827.7|42787.7|42868.5|42828.5|42893.6|42853.6|42827.7|42787.7|160
1611943500000|2021-01-29 18:05:00|42864.9|42824.9|42912.2|42872.2|42917.2|42877.2|42827.7|42787.7|190
1611943800000|2021-01-29 18:10:00|42907.2|42867.2|42885.8|42845.8|42908.5|42868.5|42872.1|42832.1|86
1611944100000|2021-01-29 18:15:00|42882.1|42842.1|42913.5|42873.5|42948|42908|42882.1|42842.1|88
1611944400000|2021-01-29 18:20:00|42912.1|42872.1|42985.7|42945.7|43000.7|42960.7|42898.5|42858.5|130
1611944700000|2021-01-29 18:25:00|42987.1|42947.1|43027.1|42987.1|43040.7|43000.7|42985.7|42945.7|147
1611945000000|2021-01-29 18:30:00|43023.5|42983.5|42994.9|42954.9|43023.5|42983.5|42979.9|42939.9|148
1611945300000|2021-01-29 18:35:00|42991.3|42951.3|43029.9|42989.9|43029.9|42989.9|42941.3|42901.3|95
1611945600000|2021-01-29 18:40:00|43026.3|42986.3|43060.7|43020.7|43063.5|43023.5|43009.9|42969.9|219
1611945900000|2021-01-29 18:45:00|43053.5|43013.5|43177.1|43137.1|43195.7|43155.7|43050.7|43010.7|171
1611946200000|2021-01-29 18:50:00|43175.7|43135.7|43233.5|43193.5|43243.5|43203.5|43152.1|43112.1|333
1611946500000|2021-01-29 18:55:00|43232.1|43192.1|43127.6|43087.6|43253.5|43213.5|43117.6|43077.6|274
1611946800000|2021-01-29 19:00:00|43131.2|43091.2|43132.1|43092.1|43157.6|43117.6|43112.6|43072.6|339
1611947100000|2021-01-29 19:05:00|43142.1|43102.1|43042|43002|43149.3|43109.3|43024.8|42984.8|310
1611947400000|2021-01-29 19:10:00|43047|43007|43089.6|43049.6|43092.3|43052.3|42970.7|42930.7|1413
1611947700000|2021-01-29 19:15:00|43075.9|43035.9|43023.2|42983.2|43102.3|43062.3|43019.6|42979.6|495
1612141200000|2021-02-01 01:00:00|43518.3|43398.3|43226.4|43186.4|43518.3|43406.4|43163.3|43123.3|359
1612141500000|2021-02-01 01:05:00|43213|43173|43051.7|43011.7|43241.7|43201.7|42988.3|42948.3|195
1612141800000|2021-02-01 01:10:00|43053.3|43013.3|43073.5|43033.5|43113.2|43073.2|42993.3|42953.3|189
1612142100000|2021-02-01 01:15:00|43076.7|43036.7|43205.1|43165.1|43215.1|43175.1|43071.7|43031.7|87
1612142400000|2021-02-01 01:20:00|43213.5|43173.5|43245.1|43205.1|43300.1|43260.1|43213.5|43173.5|85
1612142700000|2021-02-01 01:25:00|43241.6|43201.6|43285|43245|43295.1|43255.1|43223.2|43183.2|36
1612143000000|2021-02-01 01:30:00|43290|43250|43275|43235|43290|43250|43243.2|43203.2|42
1612143300000|2021-02-01 01:35:00|43276.6|43236.6|43216.6|43176.6|43293.4|43253.4|43201.6|43161.6|45
1612143600000|2021-02-01 01:40:00|43220|43180|43243.4|43203.4|43250|43210|43216.6|43176.6|12
1612143900000|2021-02-01 01:45:00|43245|43205|43273.4|43233.4|43283.4|43243.4|43215|43175|18
1612144200000|2021-02-01 01:50:00|43270|43230|43313.4|43273.4|43328.4|43288.4|43260|43220|39
1612144500000|2021-02-01 01:55:00|43308.6|43268.6|43290|43250|43310|43270|43273.1|43233.1|15
1612144800000|2021-02-01 02:00:00|43295|43255|43273.1|43233.1|43333.4|43293.4|43256.5|43216.5|97
1612145100000|2021-02-01 02:05:00|43271.5|43231.5|43266.5|43226.5|43280|43240|43246.5|43206.5|38
1612145400000|2021-02-01 02:10:00|43254.9|43214.9|43316.5|43276.5|43323.4|43283.4|43254.9|43214.9|26
1612145700000|2021-02-01 02:15:00|43314.9|43274.9|43313.3|43273.3|43323.3|43283.3|43301.5|43261.5|16
1612146000000|2021-02-01 02:20:00|43309.9|43269.9|43308.1|43268.1|43353.1|43313.1|43301.5|43261.5|25
1612146300000|2021-02-01 02:25:00|43306.5|43266.5|43336.5|43296.5|43336.5|43296.5|43306.5|43266.5|15
1612146600000|2021-02-01 02:30:00|43333.1|43293.1|43349.9|43309.9|43398.3|43358.3|43313.1|43273.1|84
1612146900000|2021-02-01 02:35:00|43346.5|43306.5|43336.5|43296.5|43358.1|43318.1|43313|43273|29
1612147200000|2021-02-01 02:40:00|43338|43298|43383.3|43343.3|43408.3|43368.3|43338|43298|35
1612147500000|2021-02-01 02:45:00|43384.9|43344.9|43394.8|43354.8|43428.3|43388.3|43384.8|43344.8|37
1612147800000|2021-02-01 02:50:00|43399.8|43359.8|43394.8|43354.8|43413.2|43373.2|43384.8|43344.8|16
1612148100000|2021-02-01 02:55:00|43393.2|43353.2|43384.8|43344.8|43413.2|43373.2|43374.8|43334.8|16
1612148400000|2021-02-01 03:00:00|43379.8|43339.8|43353.2|43313.2|43398.2|43358.2|43353.2|43313.2|8
1612148700000|2021-02-01 03:05:00|43349.8|43309.8|43373.2|43333.2|43373.2|43333.2|43323.2|43283.2|18
1612149000000|2021-02-01 03:10:00|43363.2|43323.2|43363.2|43323.2|43383.2|43343.2|43349.8|43309.8|24
1612149300000|2021-02-01 03:15:00|43359.8|43319.8|43384.8|43344.8|43384.8|43344.8|43328.2|43288.2|15
1612149600000|2021-02-01 03:20:00|43393.2|43353.2|43373.2|43333.2|43393.2|43353.2|43344.8|43304.8|7
1612149900000|2021-02-01 03:25:00|43369.8|43329.8|43344.7|43304.7|43369.8|43329.8|43329.7|43289.7|8
1612150200000|2021-02-01 03:30:00|43348.2|43308.2|43393.1|43353.1|43393.1|43353.1|43348.2|43308.2|5
1612150500000|2021-02-01 03:35:00|43379.7|43339.7|43353.1|43313.1|43379.7|43339.7|43349.7|43309.7|11
1612150800000|2021-02-01 03:40:00|43354.7|43314.7|43386.5|43346.5|43386.5|43346.5|43353.1|43313.1|3
1612151100000|2021-02-01 03:45:00|43388.1|43348.1|43373.1|43333.1|43393.1|43353.1|43373.1|43333.1|1
1612151400000|2021-02-01 03:50:00|43339.7|43299.7|43363.1|43323.1|43373.1|43333.1|43336.3|43296.3|17
1612151700000|2021-02-01 03:55:00|43376.5|43336.5|43373.1|43333.1|43383.1|43343.1|43369.7|43329.7|3
1612152000000|2021-02-01 04:00:00|43369.7|43329.7|43369.7|43329.7|43388.1|43348.1|43369.7|43329.7|4
1612152300000|2021-02-01 04:05:00|43373.1|43333.1|43363|43323|43373.1|43333.1|43359.6|43319.6|7
1612152600000|2021-02-01 04:10:00|43373|43333|43383|43343|43383|43343|43373|43333|4
1612152900000|2021-02-01 04:15:00|43379.6|43339.6|43368|43328|43379.6|43339.6|43368|43328|1
1612153200000|2021-02-01 04:20:00|43373|43333|43284.6|43244.6|43373|43333|43284.6|43244.6|40
1612153500000|2021-02-01 04:25:00|43288|43248|43309.6|43269.6|43314.6|43274.6|43282.8|43242.8|10
1612153800000|2021-02-01 04:30:00|43301.2|43261.2|43304.6|43264.6|43314.6|43274.6|43299.6|43259.6|7
1612154100000|2021-02-01 04:35:00|43301.2|43261.2|43304.6|43264.6|43304.6|43264.6|43281.2|43241.2|14
1612154400000|2021-02-01 04:40:00|43306.2|43266.2|43304.6|43264.6|43316.4|43276.4|43303|43263|4
1612154700000|2021-02-01 04:45:00|43306.2|43266.2|43322.9|43282.9|43338|43298|43306.2|43266.2|5
1612155000000|2021-02-01 04:50:00|43327.9|43287.9|43332.9|43292.9|43349.5|43309.5|43322.7|43282.7|5
1612155300000|2021-02-01 04:55:00|43339.5|43299.5|43334.5|43294.5|43344.5|43304.5|43334.5|43294.5|0
1612155600000|2021-02-01 05:00:00|43332.9|43292.9|43342.9|43302.9|43344.5|43304.5|43324.5|43284.5|4
1612155900000|2021-02-01 05:05:00|43346.3|43306.3|43349.5|43309.5|43349.5|43309.5|43342.9|43302.9|5
1612156200000|2021-02-01 05:10:00|43351.1|43311.1|43349.5|43309.5|43351.1|43311.1|43344.5|43304.5|4
1612156500000|2021-02-01 05:15:00|43339.5|43299.5|43351.1|43311.1|43359.5|43319.5|43339.5|43299.5|6
1612156800000|2021-02-01 05:20:00|43349.5|43309.5|43346.1|43306.1|43357.9|43317.9|43341.1|43301.1|4
1612157100000|2021-02-01 05:25:00|43344.5|43304.5|43306|43266|43344.5|43304.5|43284.4|43244.4|11
1612157400000|2021-02-01 05:30:00|43307.6|43267.6|43352.8|43312.8|43357.8|43317.8|43307.6|43267.6|9
1612157700000|2021-02-01 05:35:00|43342.8|43302.8|43306|43266|43352.8|43312.8|43301|43261|7
1612158000000|2021-02-01 05:40:00|43311|43271|43316|43276|43316|43276|43282.6|43242.6|5
1612158300000|2021-02-01 05:45:00|43319.4|43279.4|43326|43286|43339.4|43299.4|43316|43276|2
1612158600000|2021-02-01 05:50:00|43329.4|43289.4|43369.4|43329.4|43384.4|43344.4|43319.4|43279.4|4
1612158900000|2021-02-01 05:55:00|43367.6|43327.6|43349.4|43309.4|43379.4|43339.4|43344.4|43304.4|6
1612159200000|2021-02-01 06:00:00|43346|43306|43316|43276|43354.4|43314.4|43309.4|43269.4|26
1612159500000|2021-02-01 06:05:00|43321|43281|43322.7|43282.7|43327.8|43287.8|43297.8|43257.8|13
1612159800000|2021-02-01 06:10:00|43321.1|43281.1|43342.7|43302.7|43351.1|43311.1|43312.7|43272.7|10
1612160100000|2021-02-01 06:15:00|43351.1|43311.1|43366.1|43326.1|43376.1|43336.1|43332.7|43292.7|34
1612160400000|2021-02-01 06:20:00|43367.7|43327.7|43382.7|43342.7|43401.1|43361.1|43362.7|43322.7|50
1612160700000|2021-02-01 06:25:00|43386.1|43346.1|43392.7|43352.7|43396.1|43356.1|43377.7|43337.7|15
1612161000000|2021-02-01 06:30:00|43387.7|43347.7|43402.7|43362.7|43406.1|43366.1|43377.7|43337.7|14
1612161300000|2021-02-01 06:35:00|43401.1|43361.1|43396.1|43356.1|43402.7|43362.7|43387.7|43347.7|6
1612161600000|2021-02-01 06:40:00|43392.7|43352.7|43396|43356|43419.4|43379.4|43387.7|43347.7|17
1612161900000|2021-02-01 06:45:00|43392.7|43352.7|43432.6|43392.6|43432.6|43392.6|43392.7|43352.7|70
1612162200000|2021-02-01 06:50:00|43422.6|43382.6|43392.6|43352.6|43422.6|43382.6|43382.6|43342.6|22
1612162500000|2021-02-01 06:55:00|43391|43351|43381|43341|43392.8|43352.8|43327.6|43287.6|26
1612162800000|2021-02-01 07:00:00|43376|43336|43372.6|43332.6|43391|43351|43362.6|43322.6|13
1612163100000|2021-02-01 07:05:00|43371|43331|43352.6|43312.6|43386|43346|43342.6|43302.6|18
1612163400000|2021-02-01 07:10:00|43356|43316|43347.6|43307.6|43381|43341|43337.6|43297.6|16
1612163700000|2021-02-01 07:15:00|43346|43306|43381|43341|43391|43351|43337.6|43297.6|6
1612164000000|2021-02-01 07:20:00|43376|43336|43380.9|43340.9|43381|43341|43360.9|43320.9|6
1612164300000|2021-02-01 07:25:00|43387.7|43347.7|43387.5|43347.5|43439.3|43399.3|43377.5|43337.5|34
1612164600000|2021-02-01 07:30:00|43385.9|43345.9|43402.5|43362.5|43420.9|43380.9|43377.5|43337.5|17
1612164900000|2021-02-01 07:35:00|43409.3|43369.3|43409.3|43369.3|43442.7|43402.7|43382.5|43342.5|17
1612165200000|2021-02-01 07:40:00|43400.9|43360.9|43390.9|43350.9|43410.9|43370.9|43379.1|43339.1|8
1612165500000|2021-02-01 07:45:00|43392.5|43352.5|43405.9|43365.9|43419.3|43379.3|43382.5|43342.5|8
1612165800000|2021-02-01 07:50:00|43402.5|43362.5|43395.9|43355.9|43409.3|43369.3|43382.5|43342.5|11
1612166100000|2021-02-01 07:55:00|43392.5|43352.5|43382.5|43342.5|43405.9|43365.9|43372.5|43332.5|8
1612166400000|2021-02-01 08:00:00|43372.5|43332.5|43392.4|43352.4|43412.5|43372.5|43295.9|43255.9|88
1612166700000|2021-02-01 08:05:00|43395.8|43355.8|43445.8|43405.8|43482.4|43442.4|43380.8|43340.8|23
1612167000000|2021-02-01 08:10:00|43442.4|43402.4|43390.8|43350.8|43460.8|43420.8|43390.8|43350.8|19
1612167300000|2021-02-01 08:15:00|43400.8|43360.8|43372.4|43332.4|43412.4|43372.4|43330.8|43290.8|9
1612167600000|2021-02-01 08:20:00|43375.8|43335.8|43282.4|43242.4|43375.8|43335.8|43282.4|43242.4|6
1612167900000|2021-02-01 08:25:00|43279|43239|43235.8|43195.8|43295.8|43255.8|43217.4|43177.4|78
1612168200000|2021-02-01 08:30:00|43232.4|43192.4|43262.4|43222.4|43297.4|43257.4|43212.4|43172.4|29
1612168500000|2021-02-01 08:35:00|43265.8|43225.8|43255.7|43215.7|43295.8|43255.8|43245.7|43205.7|17
1612168800000|2021-02-01 08:40:00|43250.7|43210.7|43300.7|43260.7|43310.7|43270.7|43244|43204|20
1612169100000|2021-02-01 08:45:00|43305.7|43265.7|43317.3|43277.3|43332.3|43292.3|43272.3|43232.3|18
1612169400000|2021-02-01 08:50:00|43327.3|43287.3|43355.7|43315.7|43372.3|43332.3|43327.3|43287.3|41
1612169700000|2021-02-01 08:55:00|43360.7|43320.7|43345.7|43305.7|43360.7|43320.7|43334.1|43294.1|14
1612170000000|2021-02-01 09:00:00|43342.3|43302.3|43335.7|43295.7|43350.7|43310.7|43312.3|43272.3|38
1612170300000|2021-02-01 09:05:00|43330.7|43290.7|43312.3|43272.3|43335.7|43295.7|43272.3|43232.3|17
1612170600000|2021-02-01 09:10:00|43322.3|43282.3|43312.3|43272.3|43337.3|43297.3|43312.3|43272.3|4
1612170900000|2021-02-01 09:15:00|43322.3|43282.3|43297.3|43257.3|43332.3|43292.3|43292.3|43252.3|4
1612171200000|2021-02-01 09:20:00|43293.9|43253.9|43330.6|43290.6|43355.6|43315.6|43293.9|43253.9|6
1612171500000|2021-02-01 09:25:00|43332.2|43292.2|43350.6|43310.6|43362.2|43322.2|43332.2|43292.2|15
1612171800000|2021-02-01 09:30:00|43345.6|43305.6|43375.6|43335.6|43375.6|43335.6|43345.6|43305.6|23
1612172100000|2021-02-01 09:35:00|43367.2|43327.2|43380.6|43340.6|43384|43344|43357.2|43317.2|48
1612172400000|2021-02-01 09:40:00|43384|43344|43350.6|43310.6|43384|43344|43342.2|43302.2|4
1612172700000|2021-02-01 09:45:00|43345.6|43305.6|43335.6|43295.6|43355.6|43315.6|43312.2|43272.2|16
1612173000000|2021-02-01 09:50:00|43332.2|43292.2|43332.2|43292.2|43342.2|43302.2|43322.2|43282.2|4
1612173300000|2021-02-01 09:55:00|43328.8|43288.8|43305.5|43265.5|43328.8|43288.8|43287.2|43247.2|14
1612173600000|2021-02-01 10:00:00|43307.2|43267.2|43287.1|43247.1|43322.2|43282.2|43277.1|43237.1|15
1612173900000|2021-02-01 10:05:00|43283.8|43243.8|43277.1|43237.1|43297.1|43257.1|43277.1|43237.1|9
1612174200000|2021-02-01 10:10:00|43278.7|43238.7|43192.1|43152.1|43287.1|43247.1|43162.1|43122.1|49
1612174500000|2021-02-01 10:15:00|43195.5|43155.5|43188.9|43148.9|43200.5|43160.5|43125.5|43085.5|33
1612174800000|2021-02-01 10:20:00|43190.5|43150.5|43178.9|43138.9|43212.1|43172.1|43145.5|43105.5|18
1612175100000|2021-02-01 10:25:00|43160.5|43120.5|43150.5|43110.5|43230.5|43190.5|43132.1|43092.1|104
1612175400000|2021-02-01 10:30:00|43152.1|43112.1|43135.4|43095.4|43155.5|43115.5|43122.1|43082.1|36
1612175700000|2021-02-01 10:35:00|43132.1|43092.1|43090.4|43050.4|43135.4|43095.4|43090.4|43050.4|25
1612176000000|2021-02-01 10:40:00|43087.1|43047.1|43162|43122|43167|43127|43087.1|43047.1|136
1612176300000|2021-02-01 10:45:00|43167|43127|43210.4|43170.4|43212|43172|43162|43122|18
1612176600000|2021-02-01 10:50:00|43212|43172|43202|43162|43233.8|43193.8|43192|43152|20
1612176900000|2021-02-01 10:55:00|43197|43157|43218.6|43178.6|43223.6|43183.6|43192|43152|32
1612177200000|2021-02-01 11:00:00|43212|43172|43187|43147|43223.6|43183.6|43180.2|43140.2|19
1612177500000|2021-02-01 11:05:00|43182|43142|43145.4|43105.4|43195.4|43155.4|43127|43087|31
1612177800000|2021-02-01 11:10:00|43142|43102|43178.6|43138.6|43188.6|43148.6|43140.4|43100.4|11
1612178100000|2021-02-01 11:15:00|43180.2|43140.2|43168.6|43128.6|43193.6|43153.6|43158.6|43118.6|11
1612178400000|2021-02-01 11:20:00|43173.6|43133.6|43173.6|43133.6|43198.6|43158.6|43161.8|43121.8|14
1612178700000|2021-02-01 11:25:00|43170.2|43130.2|43228.5|43188.5|43233.5|43193.5|43168.6|43128.6|50
1612179000000|2021-02-01 11:30:00|43225.2|43185.2|43200.2|43160.2|43246.9|43206.9|43200.2|43160.2|20
1612179300000|2021-02-01 11:35:00|43208.5|43168.5|43168.5|43128.5|43208.5|43168.5|43168.5|43128.5|13
1612179600000|2021-02-01 11:40:00|43175.1|43135.1|43188.5|43148.5|43193.5|43153.5|43148.5|43108.5|11
1612179900000|2021-02-01 11:45:00|43193.5|43153.5|43175.1|43135.1|43213.5|43173.5|43140.1|43100.1|21
1612180200000|2021-02-01 11:50:00|43178.5|43138.5|43213.5|43173.5|43218.5|43178.5|43178.5|43138.5|16
1612180500000|2021-02-01 11:55:00|43211.9|43171.9|43201.8|43161.8|43211.9|43171.9|43171.9|43131.9|21
1612180800000|2021-02-01 12:00:00|43205.2|43165.2|43258.6|43218.6|43258.6|43218.6|43201.8|43161.8|70
1612181100000|2021-02-01 12:05:00|43268.6|43228.6|43245.2|43205.2|43290.2|43250.2|43243.6|43203.6|32
1612181400000|2021-02-01 12:10:00|43243.6|43203.6|43273.6|43233.6|43278.6|43238.6|43238.6|43198.6|13
1612181700000|2021-02-01 12:15:00|43278.6|43238.6|43235.2|43195.2|43293.6|43253.6|43235.2|43195.2|30
1612182000000|2021-02-01 12:20:00|43231.8|43191.8|43196.8|43156.8|43231.8|43191.8|43165.2|43125.2|14
1612182300000|2021-02-01 12:25:00|43200.2|43160.2|43193.5|43153.5|43220.2|43180.2|43171.8|43131.8|9
1612182600000|2021-02-01 12:30:00|43196.9|43156.9|43231.8|43191.8|43253.5|43213.5|43190.1|43150.1|15
1612182900000|2021-02-01 12:35:00|43235.1|43195.1|43206.7|43166.7|43240.1|43200.1|43191.7|43151.7|9
1612183200000|2021-02-01 12:40:00|43201.7|43161.7|43225.1|43185.1|43230.1|43190.1|43188.5|43148.5|15
1612183500000|2021-02-01 12:45:00|43223.5|43183.5|43251.7|43211.7|43251.7|43211.7|43215.1|43175.1|19
1612183800000|2021-02-01 12:50:00|43255.1|43215.1|43216.7|43176.7|43265.1|43225.1|43208.5|43168.5|16
1612184100000|2021-02-01 12:55:00|43220.1|43180.1|43190.1|43150.1|43220.1|43180.1|43163.4|43123.4|41
1612184400000|2021-02-01 13:00:00|43193.4|43153.4|43086.7|43046.7|43198.4|43158.4|43086.7|43046.7|48
1612184700000|2021-02-01 13:05:00|43081.7|43041.7|43098.3|43058.3|43103.3|43063.3|43004.9|42964.9|71
1612185000000|2021-02-01 13:10:00|43094.9|43054.9|43074.9|43034.9|43103.3|43063.3|43034.9|42994.9|24
1612185300000|2021-02-01 13:15:00|43079.9|43039.9|42876.5|42836.5|43088.3|43048.3|42876.5|42836.5|59
1612185600000|2021-02-01 13:20:00|42873.2|42833.2|42876.5|42836.5|42924.9|42884.9|42813.1|42773.1|140
1612185900000|2021-02-01 13:25:00|42873.1|42833.1|42863.1|42823.1|42899.9|42859.9|42798.1|42758.1|45
1612186200000|2021-02-01 13:30:00|42866.5|42826.5|42896.5|42856.5|42916.5|42876.5|42864.9|42824.9|13
1612186500000|2021-02-01 13:35:00|42898.1|42858.1|42886.5|42846.5|42911.5|42871.5|42873.1|42833.1|14
1612186800000|2021-02-01 13:40:00|42884.8|42844.8|42836.5|42796.5|42893.1|42853.1|42818.1|42778.1|74
1612189800000|2021-02-01 14:30:00|42787.9|42747.9|42671.5|42631.5|42901.5|42861.5|42581.4|42541.4|1154
1612190100000|2021-02-01 14:35:00|42669.8|42629.8|42681.6|42641.6|42868.4|42828.4|42628.3|42588.3|661
1612190400000|2021-02-01 14:40:00|42671.6|42631.6|42865.1|42825.1|42875.1|42835.1|42613.3|42573.3|523
1612190700000|2021-02-01 14:45:00|42868.5|42828.5|42690|42650|42876.7|42836.7|42690|42650|409
1612191000000|2021-02-01 14:50:00|42693.3|42653.3|42751.8|42711.8|42756.8|42716.8|42626.7|42586.7|479
1612191300000|2021-02-01 14:55:00|42748.4|42708.4|42735|42695|42761.7|42721.7|42675.1|42635.1|305
1612191600000|2021-02-01 15:00:00|42736.7|42696.7|42861.7|42821.7|42865|42825|42731.7|42691.7|197
1612191900000|2021-02-01 15:05:00|42865|42825|42895|42855|42895|42855|42773.3|42733.3|229
1612192200000|2021-02-01 15:10:00|42893.4|42853.4|42851.5|42811.5|42920|42880|42811.5|42771.5|157
1612192500000|2021-02-01 15:15:00|42854.9|42814.9|42840|42800|42888.3|42848.3|42826.6|42786.6|166
1612192800000|2021-02-01 15:20:00|42836.6|42796.6|42795|42755|42838.3|42798.3|42779.9|42739.9|284
1612193100000|2021-02-01 15:25:00|42793.3|42753.3|42903.4|42863.4|42913.4|42873.4|42775|42735|414
1612193400000|2021-02-01 15:30:00|42905|42865|42718.3|42678.3|42915|42875|42709.9|42669.9|295
1612193700000|2021-02-01 15:35:00|42723.3|42683.3|42638.3|42598.3|42773.4|42733.4|42636.6|42596.6|403
1612194000000|2021-02-01 15:40:00|42641.6|42601.6|42623.3|42583.3|42670|42630|42579.9|42539.9|263
1612194300000|2021-02-01 15:45:00|42621.6|42581.6|42665|42625|42680|42640|42561.6|42521.6|343
1612194600000|2021-02-01 15:50:00|42668.3|42628.3|42588.3|42548.3|42680|42640|42533.3|42493.3|400
1612194900000|2021-02-01 15:55:00|42583.3|42543.3|42621.6|42581.6|42626.6|42586.6|42525|42485|487
1612195200000|2021-02-01 16:00:00|42624.9|42584.9|42581.6|42541.6|42631.6|42591.6|42516.6|42476.6|324
1612195500000|2021-02-01 16:05:00|42578.2|42538.2|42486.5|42446.5|42578.2|42538.2|42481.5|42441.5|443
1612195800000|2021-02-01 16:10:00|42496.5|42456.5|42599.7|42559.7|42604.7|42564.7|42473.1|42433.1|251
1612196100000|2021-02-01 16:15:00|42591.4|42551.4|42624.8|42584.8|42634.8|42594.8|42541.4|42501.4|151
1612196400000|2021-02-01 16:20:00|42629.8|42589.8|42693.3|42653.3|42699.9|42659.9|42624.8|42584.8|466
1612196700000|2021-02-01 16:25:00|42694.9|42654.9|42686.6|42646.6|42718.3|42678.3|42653.2|42613.2|258
1612197000000|2021-02-01 16:30:00|42679.8|42639.8|42636.6|42596.6|42679.9|42639.9|42614.9|42574.9|147
1612197300000|2021-02-01 16:35:00|42641.6|42601.6|42661.6|42621.6|42696.6|42656.6|42598.3|42558.3|196
1612197600000|2021-02-01 16:40:00|42663.3|42623.3|42738.2|42698.2|42739.9|42699.9|42661.6|42621.6|110
1612197900000|2021-02-01 16:45:00|42739.9|42699.9|42608.1|42568.1|42739.9|42699.9|42593.1|42553.1|218
1612198200000|2021-02-01 16:50:00|42606.4|42566.4|42729.8|42689.8|42756.5|42716.5|42578.1|42538.1|179
1612198500000|2021-02-01 16:55:00|42726.4|42686.4|42726.5|42686.5|42743.1|42703.1|42689.8|42649.8|119
1612198800000|2021-02-01 17:00:00|42729.8|42689.8|42739.8|42699.8|42764.8|42724.8|42693.1|42653.1|136
1612199100000|2021-02-01 17:05:00|42731.4|42691.4|42704.7|42664.7|42754.8|42714.8|42688.1|42648.1|173
1612199400000|2021-02-01 17:10:00|42703.1|42663.1|42636.3|42596.3|42703.1|42663.1|42619.6|42579.6|146
1612199700000|2021-02-01 17:15:00|42646.3|42606.3|42639.7|42599.7|42653|42613|42616.3|42576.3|80
1612200000000|2021-02-01 17:20:00|42636.3|42596.3|42591.3|42551.3|42636.3|42596.3|42586.3|42546.3|121
1612200300000|2021-02-01 17:25:00|42587.9|42547.9|42632.9|42592.9|42649.6|42609.6|42586.3|42546.3|100
1612200600000|2021-02-01 17:30:00|42636.3|42596.3|42704.7|42664.7|42714.7|42674.7|42596.3|42556.3|292
1612200900000|2021-02-01 17:35:00|42701.3|42661.3|42674.7|42634.7|42704.7|42664.7|42639.7|42599.7|164
1612201200000|2021-02-01 17:40:00|42678|42638|42679.7|42639.7|42714.7|42674.7|42659.7|42619.7|70
1612201500000|2021-02-01 17:45:00|42669.7|42629.7|42731.4|42691.4|42736.4|42696.4|42669.7|42629.7|84
1612201800000|2021-02-01 17:50:00|42723|42683|42801.3|42761.3|42813|42773|42718|42678|155
1612202100000|2021-02-01 17:55:00|42806.3|42766.3|42796.3|42756.3|42829.6|42789.6|42786.3|42746.3|154
1612202400000|2021-02-01 18:00:00|42806.3|42766.3|42858|42818|42899.7|42859.7|42791.3|42751.3|802
1612202700000|2021-02-01 18:05:00|42854.7|42814.7|42866.3|42826.3|42876.3|42836.3|42823|42783|156
1612203000000|2021-02-01 18:10:00|42869.7|42829.7|42868|42828|42929.7|42889.7|42859.7|42819.7|210
1612203300000|2021-02-01 18:15:00|42871.4|42831.4|42903|42863|42908|42868|42846.4|42806.4|151
1612203600000|2021-02-01 18:20:00|42904.7|42864.7|42867.9|42827.9|42909.7|42869.7|42854.6|42814.6|129
1612203900000|2021-02-01 18:25:00|42871.2|42831.2|42917.9|42877.9|42947.9|42907.9|42871.2|42831.2|173
1612204200000|2021-02-01 18:30:00|42912.9|42872.9|42854.6|42814.6|42922.9|42882.9|42851.3|42811.3|225
1612204500000|2021-02-01 18:35:00|42857.9|42817.9|42854.6|42814.6|42874.6|42834.6|42824.5|42784.5|216
1612204800000|2021-02-01 18:40:00|42851.2|42811.2|42849.5|42809.5|42859.6|42819.6|42802.9|42762.9|152
1612205100000|2021-02-01 18:45:00|42852.9|42812.9|42866.1|42826.1|42866.1|42826.1|42834.5|42794.5|105
1612205400000|2021-02-01 18:50:00|42881.2|42841.2|42969.5|42929.5|42976.1|42936.1|42877.8|42837.8|291
1612205700000|2021-02-01 18:55:00|42956.1|42916.1|43012.8|42972.8|43024.5|42984.5|42949.5|42909.5|178
1612206000000|2021-02-01 19:00:00|43009.5|42969.5|43022.6|42982.6|43066.1|43026.1|43002.8|42962.8|459
1612206300000|2021-02-01 19:05:00|43026|42986|43015.9|42975.9|43044.3|43004.3|42962.6|42922.6|427
1612206600000|2021-02-01 19:10:00|43019.3|42979.3|42940.9|42900.9|43065.9|43025.9|42919.2|42879.2|1359
1612206900000|2021-02-01 19:15:00|42944.2|42904.2|43010.8|42970.8|43037.5|42997.5|42915.8|42875.8|367
1612227600000|2021-02-02 01:00:00|42939.8|42899.8|43006.5|42966.5|43016.5|42976.5|42878.2|42838.2|128
1612227900000|2021-02-02 01:05:00|43013.2|42973.2|42943.2|42903.2|43013.2|42973.2|42929.8|42889.8|72
1612228200000|2021-02-02 01:10:00|42946.5|42906.5|43048.1|43008.1|43048.1|43008.1|42943.2|42903.2|34
1612228500000|2021-02-02 01:15:00|43053.1|43013.1|43054.8|43014.8|43098.1|43058.1|43049.8|43009.8|22
1612228800000|2021-02-02 01:20:00|43058.1|43018.1|43036.4|42996.4|43063.1|43023.1|43029.8|42989.8|23
1612229100000|2021-02-02 01:25:00|43034.8|42994.8|42991.4|42951.4|43034.8|42994.8|42984.8|42944.8|20
1612229400000|2021-02-02 01:30:00|42986.4|42946.4|43003.1|42963.1|43011.4|42971.4|42986.4|42946.4|28
1612229700000|2021-02-02 01:35:00|43001.4|42961.4|42989.7|42949.7|43019.8|42979.8|42989.7|42949.7|87
1612230000000|2021-02-02 01:40:00|42991.4|42951.4|43013.1|42973.1|43013.1|42973.1|42986.4|42946.4|23
1612230300000|2021-02-02 01:45:00|43011.4|42971.4|42979.7|42939.7|43011.4|42971.4|42979.7|42939.7|10
1612230600000|2021-02-02 01:50:00|42976.4|42936.4|42999.7|42959.7|43004.7|42964.7|42974.7|42934.7|10
1612230900000|2021-02-02 01:55:00|43001.4|42961.4|42999.7|42959.7|43008|42968|42986.4|42946.4|20
1612231200000|2021-02-02 02:00:00|43003|42963|43028|42988|43028|42988|42993|42953|24
1612231500000|2021-02-02 02:05:00|43029.7|42989.7|43018|42978|43029.7|42989.7|43013|42973|16
1612231800000|2021-02-02 02:10:00|43014.7|42974.7|43013|42973|43026.3|42986.3|43006.3|42966.3|18
1612232100000|2021-02-02 02:15:00|43023|42983|42988|42948|43023|42983|42984.7|42944.7|30
1612232400000|2021-02-02 02:20:00|42991.3|42951.3|42991.3|42951.3|42991.3|42951.3|42988|42948|7
1612232700000|2021-02-02 02:25:00|42988|42948|42982.9|42942.9|43003|42963|42982.9|42942.9|9
1612233000000|2021-02-02 02:30:00|42969.6|42929.6|42987.9|42947.9|42987.9|42947.9|42969.6|42929.6|11
1612233300000|2021-02-02 02:35:00|42986.3|42946.3|42954.6|42914.6|42986.3|42946.3|42944.6|42904.6|24
1612233600000|2021-02-02 02:40:00|42951.3|42911.3|42927.9|42887.9|42951.3|42911.3|42922.9|42882.9|10
1612233900000|2021-02-02 02:45:00|42932.9|42892.9|42952.9|42912.9|42952.9|42912.9|42932.9|42892.9|15
1612234200000|2021-02-02 02:50:00|42956.2|42916.2|42972.9|42932.9|42972.9|42932.9|42946.2|42906.2|4
1612234500000|2021-02-02 02:55:00|42969.5|42929.5|42949.5|42909.5|42989.6|42949.6|42949.5|42909.5|27
1612234800000|2021-02-02 03:00:00|42947.9|42907.9|42949.5|42909.5|42954.5|42914.5|42942.9|42902.9|4
1612235100000|2021-02-02 03:05:00|42952.9|42912.9|42939.5|42899.5|42979.5|42939.5|42927.8|42887.8|28
1612235400000|2021-02-02 03:10:00|42942.8|42902.8|42926.1|42886.1|42946.2|42906.2|42909.5|42869.5|8
1612235700000|2021-02-02 03:15:00|42927.8|42887.8|42864.5|42824.5|42927.8|42887.8|42849.5|42809.5|32
1612236000000|2021-02-02 03:20:00|42866.2|42826.2|42879.5|42839.5|42889.5|42849.5|42859.5|42819.5|10
1612236300000|2021-02-02 03:25:00|42869.5|42829.5|42879.5|42839.5|42886.1|42846.1|42869.5|42829.5|2
1612236600000|2021-02-02 03:30:00|42881.1|42841.1|42906.1|42866.1|42906.1|42866.1|42881.1|42841.1|6
1612236900000|2021-02-02 03:35:00|42909.5|42869.5|42896.1|42856.1|42909.5|42869.5|42891.1|42851.1|5
1612237200000|2021-02-02 03:40:00|42894.4|42854.4|42886.1|42846.1|42896.1|42856.1|42871.1|42831.1|3
1612237500000|2021-02-02 03:45:00|42891.1|42851.1|42909.4|42869.4|42909.4|42869.4|42886.1|42846.1|6
1612237800000|2021-02-02 03:50:00|42912.7|42872.7|42909.4|42869.4|42917.7|42877.7|42906|42866|0
1612238100000|2021-02-02 03:55:00|42906|42866|42909.4|42869.4|42909.4|42869.4|42906|42866|0
1612238400000|2021-02-02 04:00:00|42912.7|42872.7|42917.7|42877.7|42917.7|42877.7|42907.7|42867.7|0
1612238700000|2021-02-02 04:05:00|42912.7|42872.7|42931|42891|42946|42906|42909.4|42869.4|11
1612239000000|2021-02-02 04:10:00|42929.3|42889.3|42922.7|42882.7|42929.3|42889.3|42921|42881|5
1612239300000|2021-02-02 04:15:00|42929.3|42889.3|42917.7|42877.7|42929.3|42889.3|42917.7|42877.7|0
1612239600000|2021-02-02 04:20:00|42912.7|42872.7|42926|42886|42932.7|42892.7|42912.7|42872.7|1
1612239900000|2021-02-02 04:25:00|42929.3|42889.3|42939.3|42899.3|42939.3|42899.3|42929.3|42889.3|4
1612240200000|2021-02-02 04:30:00|42934.3|42894.3|42932.6|42892.6|42939.3|42899.3|42925.9|42885.9|5
1612240500000|2021-02-02 04:35:00|42939.3|42899.3|42929.3|42889.3|42942.6|42902.6|42922.6|42882.6|7
1612240800000|2021-02-02 04:40:00|42927.6|42887.6|42927.6|42887.6|42927.6|42887.6|42927.6|42887.6|0
1612241100000|2021-02-02 04:45:00|42925.9|42885.9|42919.3|42879.3|42925.9|42885.9|42919.3|42879.3|3
1612241400000|2021-02-02 04:50:00|42917.6|42877.6|42914.3|42874.3|42919.3|42879.3|42910.9|42870.9|4
1612241700000|2021-02-02 04:55:00|42914.2|42874.2|42919.2|42879.2|42922.6|42882.6|42905.9|42865.9|2
1612242000000|2021-02-02 05:00:00|42922.5|42882.5|42919.2|42879.2|42922.5|42882.5|42917.5|42877.5|0
1612242300000|2021-02-02 05:05:00|42917.5|42877.5|42929.2|42889.2|42929.2|42889.2|42917.5|42877.5|4
1612242600000|2021-02-02 05:10:00|42939.2|42899.2|42939.2|42899.2|42939.2|42899.2|42939.2|42899.2|2
1612242900000|2021-02-02 05:15:00|42934.2|42894.2|42929.2|42889.2|42934.2|42894.2|42929.2|42889.2|4
1612243200000|2021-02-02 05:20:00|42927.5|42887.5|42900.8|42860.8|42929.2|42889.2|42900.8|42860.8|9
1612243500000|2021-02-02 05:25:00|42904.1|42864.1|42917.5|42877.5|42917.5|42877.5|42904.1|42864.1|2
1612243800000|2021-02-02 05:30:00|42929.2|42889.2|42909.1|42869.1|42937.5|42897.5|42885.8|42845.8|29
1612244100000|2021-02-02 05:35:00|42912.5|42872.5|42875.8|42835.8|42922.5|42882.5|42855.8|42815.8|27
1612244400000|2021-02-02 05:40:00|42879.1|42839.1|42874.1|42834.1|42884.1|42844.1|42872.4|42832.4|23
1612244700000|2021-02-02 05:45:00|42872.4|42832.4|42902.4|42862.4|42905.7|42865.7|42862.4|42822.4|18
1612245000000|2021-02-02 05:50:00|42899|42859|42909|42869|42925.7|42885.7|42892.4|42852.4|7
1612245300000|2021-02-02 05:55:00|42910.7|42870.7|42912.3|42872.3|42945.7|42905.7|42909|42869|14
1612245600000|2021-02-02 06:00:00|42920.6|42880.6|42924|42884|42929|42889|42914|42874|2
1612245900000|2021-02-02 06:05:00|42922.3|42882.3|42912.3|42872.3|42925.7|42885.7|42899|42859|16
1612246200000|2021-02-02 06:10:00|42914|42874|42905.7|42865.7|42919|42879|42897.3|42857.3|9
1612246500000|2021-02-02 06:15:00|42909|42869|42892.2|42852.2|42909|42869|42865.6|42825.6|51
1612246800000|2021-02-02 06:20:00|42895.5|42855.5|42850.5|42810.5|42900.5|42860.5|42845.5|42805.5|28
1612247100000|2021-02-02 06:25:00|42845.5|42805.5|42835.5|42795.5|42860.5|42820.5|42825.5|42785.5|16
1612247400000|2021-02-02 06:30:00|42840.5|42800.5|42802.2|42762.2|42842.2|42802.2|42802.2|42762.2|27
1612247700000|2021-02-02 06:35:00|42800.5|42760.5|42795.5|42755.5|42805.5|42765.5|42773.8|42733.8|18
1612248000000|2021-02-02 06:40:00|42790.5|42750.5|42825.4|42785.4|42835.4|42795.4|42790.5|42750.5|17
1612248300000|2021-02-02 06:45:00|42832.1|42792.1|42805.4|42765.4|42832.1|42792.1|42792.1|42752.1|11
1612248600000|2021-02-02 06:50:00|42802.1|42762.1|42793.8|42753.8|42817.1|42777.1|42787.1|42747.1|9
1612248900000|2021-02-02 06:55:00|42788.8|42748.8|42805.5|42765.5|42823.8|42783.8|42788.8|42748.8|10
1612249200000|2021-02-02 07:00:00|42810.5|42770.5|42722.1|42682.1|42823.8|42783.8|42708.8|42668.8|16
1612249500000|2021-02-02 07:05:00|42725.5|42685.5|42790.5|42750.5|42790.5|42750.5|42722.1|42682.1|11
1612249800000|2021-02-02 07:10:00|42788.8|42748.8|42755.5|42715.5|42795.5|42755.5|42755.5|42715.5|4
1612250100000|2021-02-02 07:15:00|42758.8|42718.8|42742.2|42702.2|42783.8|42743.8|42727.2|42687.2|20
1612250400000|2021-02-02 07:20:00|42745.5|42705.5|42718.9|42678.9|42745.5|42705.5|42713.9|42673.9|8
1612250700000|2021-02-02 07:25:00|42717.2|42677.2|42743.9|42703.9|42758.9|42718.9|42713.9|42673.9|11
1612251000000|2021-02-02 07:30:00|42747.2|42707.2|42772.1|42732.1|42778.8|42738.8|42732.2|42692.2|15
1612251300000|2021-02-02 07:35:00|42763.8|42723.8|42782.1|42742.1|42782.1|42742.1|42762.1|42722.1|2
1612251600000|2021-02-02 07:40:00|42773.8|42733.8|42778.8|42738.8|42812.1|42772.1|42773.8|42733.8|11
1612251900000|2021-02-02 07:45:00|42782.1|42742.1|42767.1|42727.1|42792.1|42752.1|42767.1|42727.1|11
1612252200000|2021-02-02 07:50:00|42770.4|42730.4|42752.1|42712.1|42785.4|42745.4|42752.1|42712.1|23
1612252500000|2021-02-02 07:55:00|42748.8|42708.8|42772.1|42732.1|42775.4|42735.4|42737.1|42697.1|1
1612252800000|2021-02-02 08:00:00|42770.4|42730.4|42802|42762|42808.7|42768.7|42767.1|42727.1|20
1612253100000|2021-02-02 08:05:00|42798.7|42758.7|42723.7|42683.7|42798.7|42758.7|42715.4|42675.4|3
1612253400000|2021-02-02 08:10:00|42718.7|42678.7|42748.6|42708.6|42762|42722|42712|42672|7
1612253700000|2021-02-02 08:15:00|42750.3|42710.3|42786.9|42746.9|42786.9|42746.9|42738.6|42698.6|10
1612254000000|2021-02-02 08:20:00|42791.9|42751.9|42756.9|42716.9|42820.3|42780.3|42756.9|42716.9|11
1612254300000|2021-02-02 08:25:00|42753.6|42713.6|42793.6|42753.6|42796.9|42756.9|42751.9|42711.9|2
1612254600000|2021-02-02 08:30:00|42788.6|42748.6|42838.6|42798.6|42848.6|42808.6|42786.9|42746.9|56
1612254900000|2021-02-02 08:35:00|42840.3|42800.3|42806.9|42766.9|42840.3|42800.3|42798.6|42758.6|2
1612255200000|2021-02-02 08:40:00|42810.3|42770.3|42810.3|42770.3|42845.2|42805.2|42798.6|42758.6|7
1612255500000|2021-02-02 08:45:00|42813.6|42773.6|42778.6|42738.6|42813.6|42773.6|42758.6|42718.6|4
1612255800000|2021-02-02 08:50:00|42773.6|42733.6|42778.5|42738.5|42796.8|42756.8|42770.2|42730.2|2
1612256100000|2021-02-02 08:55:00|42773.5|42733.5|42833.5|42793.5|42833.5|42793.5|42773.5|42733.5|7
1612256400000|2021-02-02 09:00:00|42836.8|42796.8|42823.5|42783.5|42836.8|42796.8|42803.5|42763.5|1
1612256700000|2021-02-02 09:05:00|42825.2|42785.2|42820.2|42780.2|42828.5|42788.5|42810.2|42770.2|4
1612257000000|2021-02-02 09:10:00|42823.5|42783.5|42868.5|42828.5|42886.8|42846.8|42823.5|42783.5|16
1612257300000|2021-02-02 09:15:00|42876.8|42836.8|42915.2|42875.2|42933.5|42893.5|42868.5|42828.5|14
1612257600000|2021-02-02 09:20:00|42918.5|42878.5|42853.5|42813.5|42918.5|42878.5|42853.5|42813.5|34
1612257900000|2021-02-02 09:25:00|42855.2|42815.2|42850.1|42810.1|42870.2|42830.2|42835.2|42795.2|8
1612258200000|2021-02-02 09:30:00|42845.1|42805.1|42810.1|42770.1|42845.1|42805.1|42788.4|42748.4|18
1612258500000|2021-02-02 09:35:00|42813.4|42773.4|42798.4|42758.4|42840.1|42800.1|42788.4|42748.4|13
1612258800000|2021-02-02 09:40:00|42800.1|42760.1|42845.1|42805.1|42850.1|42810.1|42800.1|42760.1|8
1612259100000|2021-02-02 09:45:00|42848.4|42808.4|42798.4|42758.4|42850.1|42810.1|42798.4|42758.4|3
1612259400000|2021-02-02 09:50:00|42793.4|42753.4|42815.1|42775.1|42826.8|42786.8|42793.4|42753.4|34
1612259700000|2021-02-02 09:55:00|42825.1|42785.1|42810.1|42770.1|42845.1|42805.1|42805.1|42765.1|5
1612260000000|2021-02-02 10:00:00|42813.4|42773.4|42778.3|42738.3|42818.4|42778.4|42763.3|42723.3|35
1612260300000|2021-02-02 10:05:00|42765.1|42725.1|42788.3|42748.3|42795|42755|42760|42720|10
1612260600000|2021-02-02 10:10:00|42785|42745|42761.7|42721.7|42788.3|42748.3|42755|42715|15
1612260900000|2021-02-02 10:15:00|42751.7|42711.7|42726.7|42686.7|42751.7|42711.7|42710|42670|48
1612261200000|2021-02-02 10:20:00|42721.7|42681.7|42618.4|42578.4|42723.4|42683.4|42610|42570|89
1612261500000|2021-02-02 10:25:00|42623.4|42583.4|42636.7|42596.7|42666.7|42626.7|42618.4|42578.4|22
1612261800000|2021-02-02 10:30:00|42640|42600|42628.4|42588.4|42641.7|42601.7|42616.7|42576.7|17
1612262100000|2021-02-02 10:35:00|42631.7|42591.7|42641.7|42601.7|42663.4|42623.4|42631.7|42591.7|13
1612262400000|2021-02-02 10:40:00|42651.7|42611.7|42666.6|42626.6|42671.7|42631.7|42651.7|42611.7|20
1612262700000|2021-02-02 10:45:00|42668.4|42628.4|42584.9|42544.9|42671.6|42631.6|42556.6|42516.6|83
1612263000000|2021-02-02 10:50:00|42581.6|42541.6|42658.3|42618.3|42661.6|42621.6|42566.6|42526.6|29
1612263300000|2021-02-02 10:55:00|42656.6|42616.6|42661.6|42621.6|42681.6|42641.6|42651.6|42611.6|14
1612263600000|2021-02-02 11:00:00|42664.9|42624.9|42638.3|42598.3|42669.9|42629.9|42631.6|42591.6|41
1612263900000|2021-02-02 11:05:00|42636.6|42596.6|42603.3|42563.3|42658.3|42618.3|42603.3|42563.3|48
1612264200000|2021-02-02 11:10:00|42611.6|42571.6|42586.6|42546.6|42628.3|42588.3|42586.6|42546.6|26
1612264500000|2021-02-02 11:15:00|42588.3|42548.3|42625|42585|42633.3|42593.3|42576.6|42536.6|11
1612264800000|2021-02-02 11:20:00|42623.3|42583.3|42648.3|42608.3|42653.3|42613.3|42615|42575|35
1612265100000|2021-02-02 11:25:00|42645|42605|42658.2|42618.2|42668.2|42628.2|42638.2|42598.2|58
1612265400000|2021-02-02 11:30:00|42661.5|42621.5|42683.2|42643.2|42688.2|42648.2|42638.2|42598.2|34
1612265700000|2021-02-02 11:35:00|42678.2|42638.2|42594.9|42554.9|42683.2|42643.2|42591.6|42551.6|13
1612266000000|2021-02-02 11:40:00|42596.6|42556.6|42618.2|42578.2|42629.9|42589.9|42594.9|42554.9|27
1612266300000|2021-02-02 11:45:00|42621.6|42581.6|42579.9|42539.9|42633.2|42593.2|42579.9|42539.9|20
1612266600000|2021-02-02 11:50:00|42584.9|42544.9|42571.6|42531.6|42603.2|42563.2|42554.9|42514.9|27
1612266900000|2021-02-02 11:55:00|42566.6|42526.6|42561.6|42521.6|42589.9|42549.9|42534.9|42494.9|49
1612267200000|2021-02-02 12:00:00|42564.9|42524.9|42624.9|42584.9|42641.6|42601.6|42556.6|42516.6|27
1612267500000|2021-02-02 12:05:00|42626.6|42586.6|42614.8|42574.8|42646.6|42606.6|42601.6|42561.6|18
1612267800000|2021-02-02 12:10:00|42616.6|42576.6|42633.1|42593.1|42641.5|42601.5|42616.6|42576.6|24
1612268100000|2021-02-02 12:15:00|42629.8|42589.8|42618.1|42578.1|42643.1|42603.1|42618.1|42578.1|21
1612268400000|2021-02-02 12:20:00|42619.8|42579.8|42666.4|42626.4|42686.4|42646.4|42619.8|42579.8|19
1612268700000|2021-02-02 12:25:00|42664.7|42624.7|42626.4|42586.4|42664.7|42624.7|42606.4|42566.4|13
1612269000000|2021-02-02 12:30:00|42629.7|42589.7|42616.4|42576.4|42631.4|42591.4|42576.4|42536.4|27
1612269300000|2021-02-02 12:35:00|42621.4|42581.4|42623.1|42583.1|42639.6|42599.6|42608.1|42568.1|13
1612269600000|2021-02-02 12:40:00|42621.3|42581.3|42603|42563|42621.3|42581.3|42576.3|42536.3|25
1612269900000|2021-02-02 12:45:00|42598|42558|42568|42528|42608|42568|42553|42513|30
1612270200000|2021-02-02 12:50:00|42578|42538|42494.7|42454.7|42581.3|42541.3|42474.7|42434.7|92
1612270500000|2021-02-02 12:55:00|42498|42458|42506.3|42466.3|42509.6|42469.6|42478|42438|30
1612270800000|2021-02-02 13:00:00|42513|42473|42528|42488|42539.6|42499.6|42491.3|42451.3|85
1612271100000|2021-02-02 13:05:00|42523|42483|42378|42338|42523|42483|42378|42338|86
1612271400000|2021-02-02 13:10:00|42381.3|42341.3|42449.4|42409.4|42471|42431|42328|42288|178
1612271700000|2021-02-02 13:15:00|42446.1|42406.1|42387.8|42347.8|42461.1|42421.1|42374.5|42334.5|30
1612272000000|2021-02-02 13:20:00|42386.1|42346.1|42376.1|42336.1|42429.5|42389.5|42369.4|42329.4|76
1612272300000|2021-02-02 13:25:00|42374.4|42334.4|42467.6|42427.6|42472.6|42432.6|42341.1|42301.1|49
1612272600000|2021-02-02 13:30:00|42452.6|42412.6|42442.5|42402.5|42470.8|42430.8|42414.2|42374.2|186
1612272900000|2021-02-02 13:35:00|42445.8|42405.8|42374.2|42334.2|42447.5|42407.5|42314.2|42274.2|199
1612273200000|2021-02-02 13:40:00|42369.2|42329.2|42407.4|42367.4|42430.7|42390.7|42350.7|42310.7|54
1612276200000|2021-02-02 14:30:00|42445.6|42405.6|42487.4|42447.4|42610.6|42570.6|42308.9|42268.9|984
1612276500000|2021-02-02 14:35:00|42477.4|42437.4|42437.4|42397.4|42514|42474|42370.9|42330.9|434
1612276800000|2021-02-02 14:40:00|42435.7|42395.7|42414|42374|42440.7|42400.7|42334.1|42294.1|263
1612277100000|2021-02-02 14:45:00|42410.7|42370.7|42394|42354|42422.3|42382.3|42317.2|42277.2|311
1612277400000|2021-02-02 14:50:00|42390.7|42350.7|42420.3|42380.3|42420.3|42380.3|42330.7|42290.7|258
1612277700000|2021-02-02 14:55:00|42418.6|42378.6|42386.9|42346.9|42445.2|42405.2|42360.3|42320.3|280
1612278000000|2021-02-02 15:00:00|42383.6|42343.6|42302.4|42262.4|42452|42412|42280.8|42240.8|415
1612278300000|2021-02-02 15:05:00|42304.1|42264.1|42279.2|42239.2|42310.8|42270.8|42239.2|42199.2|372
1612278600000|2021-02-02 15:10:00|42277.5|42237.5|42310.8|42270.8|42359.1|42319.1|42274.2|42234.2|197
1612278900000|2021-02-02 15:15:00|42314.1|42274.1|42403.7|42363.7|42418.7|42378.7|42304.1|42264.1|221
1612279200000|2021-02-02 15:20:00|42412|42372|42392.1|42352.1|42462|42422|42387.1|42347.1|166
1612279500000|2021-02-02 15:25:00|42393.9|42353.9|42470.4|42430.4|42482.1|42442.1|42387.1|42347.1|179
1612279800000|2021-02-02 15:30:00|42473.7|42433.7|42513.7|42473.7|42521.9|42481.9|42432.1|42392.1|208
1612280100000|2021-02-02 15:35:00|42516.9|42476.9|42510.2|42470.2|42538.7|42498.7|42486.9|42446.9|274
1612280400000|2021-02-02 15:40:00|42516.9|42476.9|42545.2|42505.2|42545.2|42505.2|42501.9|42461.9|163
1612280700000|2021-02-02 15:45:00|42541.9|42501.9|42556.9|42516.9|42590.2|42550.2|42533.6|42493.6|113
1612281000000|2021-02-02 15:50:00|42551.9|42511.9|42610.1|42570.1|42611.9|42571.9|42533.6|42493.6|150
1612281300000|2021-02-02 15:55:00|42606.9|42566.9|42606.8|42566.8|42671.9|42631.9|42596.8|42556.8|529
1612281600000|2021-02-02 16:00:00|42605.1|42565.1|42628.4|42588.4|42665.1|42625.1|42571.8|42531.8|179
1612281900000|2021-02-02 16:05:00|42630.1|42590.1|42653.5|42613.5|42670.1|42630.1|42615.1|42575.1|152
1612282200000|2021-02-02 16:10:00|42651.8|42611.8|42645.2|42605.2|42673.5|42633.5|42625.3|42585.3|241
1612282500000|2021-02-02 16:15:00|42648.7|42608.7|42612|42572|42658.7|42618.7|42607|42567|76
1612282800000|2021-02-02 16:20:00|42610.2|42570.2|42598.7|42558.7|42628.7|42588.7|42577|42537|243
1612283100000|2021-02-02 16:25:00|42608.7|42568.7|42622.1|42582.1|42650.4|42610.4|42572.1|42532.1|220
1612283400000|2021-02-02 16:30:00|42630.4|42590.4|42620.4|42580.4|42632.1|42592.1|42597.1|42557.1|178
1612283700000|2021-02-02 16:35:00|42622.1|42582.1|42653.6|42613.6|42656.9|42616.9|42612.1|42572.1|162
1612284000000|2021-02-02 16:40:00|42648.6|42608.6|42670.3|42630.3|42690.3|42650.3|42628.6|42588.6|144
1612284300000|2021-02-02 16:45:00|42672.1|42632.1|42642.1|42602.1|42672.1|42632.1|42630.3|42590.3|129
1612284600000|2021-02-02 16:50:00|42647.1|42607.1|42608.6|42568.6|42647.1|42607.1|42587|42547|144
1612284900000|2021-02-02 16:55:00|42603.6|42563.6|42670.3|42630.3|42670.3|42630.3|42595.3|42555.3|149
1612285200000|2021-02-02 17:00:00|42673.6|42633.6|42830.1|42790.1|42831.8|42791.8|42658.6|42618.6|455
1612285500000|2021-02-02 17:05:00|42831.8|42791.8|42878.5|42838.5|42895.1|42855.1|42816.8|42776.8|240
1612285800000|2021-02-02 17:10:00|42886.8|42846.8|42818.5|42778.5|42888.5|42848.5|42816.8|42776.8|179
1612286100000|2021-02-02 17:15:00|42823.5|42783.5|42823.5|42783.5|42846.8|42806.8|42798.5|42758.5|158
1612286400000|2021-02-02 17:20:00|42826.8|42786.8|42751.9|42711.9|42851.8|42811.8|42751.9|42711.9|139
1612286700000|2021-02-02 17:25:00|42760.2|42720.2|42746.9|42706.9|42790.2|42750.2|42743.7|42703.7|137
1612287000000|2021-02-02 17:30:00|42743.7|42703.7|42665.2|42625.2|42750.2|42710.2|42658.5|42618.5|132
1612287300000|2021-02-02 17:35:00|42663.5|42623.5|42690.2|42650.2|42723.4|42683.4|42658.5|42618.5|129
1612287600000|2021-02-02 17:40:00|42688.4|42648.4|42696.7|42656.7|42701.7|42661.7|42656.7|42616.7|138
1612287900000|2021-02-02 17:45:00|42691.7|42651.7|42736.7|42696.7|42748.4|42708.4|42686.7|42646.7|102
1612288200000|2021-02-02 17:50:00|42726.7|42686.7|42698.4|42658.4|42741.7|42701.7|42661.9|42621.9|185
1612288500000|2021-02-02 17:55:00|42685.1|42645.1|42721.8|42681.8|42725.1|42685.1|42658.4|42618.4|82
1612288800000|2021-02-02 18:00:00|42725.1|42685.1|42676.8|42636.8|42735.1|42695.1|42673.6|42633.6|66
1612289100000|2021-02-02 18:05:00|42680.1|42640.1|42671.8|42631.8|42708.4|42668.4|42670.1|42630.1|84
1612289400000|2021-02-02 18:10:00|42676.8|42636.8|42661.8|42621.8|42681.8|42641.8|42650.1|42610.1|100
1612289700000|2021-02-02 18:15:00|42658.3|42618.3|42648.3|42608.3|42683.3|42643.3|42633.3|42593.3|260
1612290000000|2021-02-02 18:20:00|42645.1|42605.1|42611.6|42571.6|42648.3|42608.3|42586.6|42546.6|140
1612290300000|2021-02-02 18:25:00|42608.3|42568.3|42588.3|42548.3|42633.1|42593.1|42571.8|42531.8|94
1612290600000|2021-02-02 18:30:00|42583.3|42543.3|42631.5|42591.5|42639.8|42599.8|42578.3|42538.3|146
1612290900000|2021-02-02 18:35:00|42626.5|42586.5|42676.5|42636.5|42676.5|42636.5|42621.5|42581.5|118
1612291200000|2021-02-02 18:40:00|42681.5|42641.5|42701.5|42661.5|42711.5|42671.5|42656.5|42616.5|127
1612291500000|2021-02-02 18:45:00|42698.2|42658.2|42686.5|42646.5|42708.2|42668.2|42671.5|42631.5|74
1612291800000|2021-02-02 18:50:00|42689.8|42649.8|42676.5|42636.5|42716.5|42676.5|42668.2|42628.2|242
1612292100000|2021-02-02 18:55:00|42679.7|42639.7|42718|42678|42721.3|42681.3|42674.7|42634.7|196
1612292400000|2021-02-02 19:00:00|42716.3|42676.3|42706.2|42666.2|42736.3|42696.3|42679.5|42639.5|165
1612292700000|2021-02-02 19:05:00|42708|42668|42668|42628|42743|42703|42664.7|42624.7|353
1612293000000|2021-02-02 19:10:00|42673|42633|42789.9|42749.9|42799.9|42759.9|42594.9|42554.9|1308
1612293300000|2021-02-02 19:15:00|42788.2|42748.2|42701.6|42661.6|42794.9|42754.9|42668.1|42628.1|407
1612314000000|2021-02-03 01:00:00|42700.3|42660.3|42678.6|42638.6|42720.1|42680.1|42590.3|42550.3|128
1612314300000|2021-02-03 01:05:00|42676.8|42636.8|42660|42620|42715|42675|42630.3|42590.3|85
1612314600000|2021-02-03 01:10:00|42663.3|42623.3|42630|42590|42686.5|42646.5|42630|42590|64
1612314900000|2021-02-03 01:15:00|42635|42595|42635|42595|42655|42615|42585|42545|66
1612315200000|2021-02-03 01:20:00|42636.8|42596.8|42613.2|42573.2|42660|42620|42568.2|42528.2|47
1612315500000|2021-02-03 01:25:00|42616.5|42576.5|42628.2|42588.2|42646.5|42606.5|42598.2|42558.2|50
1612315800000|2021-02-03 01:30:00|42631.5|42591.5|42625|42585|42635|42595|42611.7|42571.7|42
1612316100000|2021-02-03 01:35:00|42621.7|42581.7|42624.9|42584.9|42638.5|42598.5|42616.7|42576.7|16
1612316400000|2021-02-03 01:40:00|42614.9|42574.9|42618.4|42578.4|42634.9|42594.9|42606.7|42566.7|15
1612316700000|2021-02-03 01:45:00|42613.4|42573.4|42616.7|42576.7|42621.7|42581.7|42586.7|42546.7|20
1612317000000|2021-02-03 01:50:00|42614.9|42574.9|42566.7|42526.7|42614.9|42574.9|42556.7|42516.7|13
1612317300000|2021-02-03 01:55:00|42574.9|42534.9|42558.4|42518.4|42578.4|42538.4|42543.4|42503.4|37
1612317600000|2021-02-03 02:00:00|42556.6|42516.6|42568.4|42528.4|42571.6|42531.6|42541.6|42501.6|23
1612317900000|2021-02-03 02:05:00|42571.6|42531.6|42566.6|42526.6|42573.4|42533.4|42548.4|42508.4|16
1612318200000|2021-02-03 02:10:00|42568.4|42528.4|42566.6|42526.6|42571.6|42531.6|42561.6|42521.6|8
1612318500000|2021-02-03 02:15:00|42561.6|42521.6|42573.3|42533.3|42576.9|42536.9|42561.6|42521.6|36
1612318800000|2021-02-03 02:20:00|42565.1|42525.1|42558.3|42518.3|42565.1|42525.1|42555.1|42515.1|7
1612319100000|2021-02-03 02:25:00|42560.1|42520.1|42540.1|42500.1|42568.3|42528.3|42535.1|42495.1|15
1612319400000|2021-02-03 02:30:00|42541.8|42501.8|42598.3|42558.3|42611.5|42571.5|42541.8|42501.8|16
1612319700000|2021-02-03 02:35:00|42591.5|42551.5|42638.3|42598.3|42638.3|42598.3|42581.5|42541.5|8
1612320000000|2021-02-03 02:40:00|42636.5|42596.5|42624.7|42584.7|42638.3|42598.3|42606.5|42566.5|5
1612320300000|2021-02-03 02:45:00|42621.5|42581.5|42614.7|42574.7|42631.5|42591.5|42594.7|42554.7|7
1612320600000|2021-02-03 02:50:00|42611.5|42571.5|42618.2|42578.2|42618.2|42578.2|42591.5|42551.5|3
1612320900000|2021-02-03 02:55:00|42624.7|42584.7|42624.7|42584.7|42647.9|42607.9|42606.5|42566.5|11
1612321200000|2021-02-03 03:00:00|42616.4|42576.4|42604.7|42564.7|42621.4|42581.4|42601.4|42561.4|3
1612321500000|2021-02-03 03:05:00|42601.4|42561.4|42596.4|42556.4|42624.7|42584.7|42596.4|42556.4|23
1612321800000|2021-02-03 03:10:00|42598.2|42558.2|42588.2|42548.2|42614.9|42574.9|42584.9|42544.9|21
1612322100000|2021-02-03 03:15:00|42593.2|42553.2|42604.9|42564.9|42609.9|42569.9|42578.1|42538.1|4
1612322400000|2021-02-03 03:20:00|42599.9|42559.9|42578.1|42538.1|42608.1|42568.1|42578.1|42538.1|2
1612322700000|2021-02-03 03:25:00|42579.6|42539.6|42594.6|42554.6|42599.6|42559.6|42573.1|42533.1|12
1612323000000|2021-02-03 03:30:00|42591.3|42551.3|42594.6|42554.6|42608.1|42568.1|42591.3|42551.3|5
1612323300000|2021-02-03 03:35:00|42596.3|42556.3|42586.3|42546.3|42607.8|42567.8|42586.3|42546.3|3
1612323600000|2021-02-03 03:40:00|42589.5|42549.5|42596.3|42556.3|42604.5|42564.5|42583.1|42543.1|2
1612323900000|2021-02-03 03:45:00|42611.3|42571.3|42578|42538|42611.3|42571.3|42576.3|42536.3|4
1612324200000|2021-02-03 03:50:00|42581.3|42541.3|42589.5|42549.5|42604.5|42564.5|42578|42538|6
1612324500000|2021-02-03 03:55:00|42592.7|42552.7|42586.2|42546.2|42601.3|42561.3|42586.2|42546.2|3
1612324800000|2021-02-03 04:00:00|42582.7|42542.7|42567.7|42527.7|42584.5|42544.5|42564.5|42524.5|13
1612325100000|2021-02-03 04:05:00|42572.7|42532.7|42580.9|42540.9|42585.9|42545.9|42572.7|42532.7|7
1612325400000|2021-02-03 04:10:00|42584.1|42544.1|42580.9|42540.9|42585.9|42545.9|42575.9|42535.9|0
1612325700000|2021-02-03 04:15:00|42585.9|42545.9|42570.9|42530.9|42585.9|42545.9|42570.9|42530.9|3
1612326000000|2021-02-03 04:20:00|42567.6|42527.6|42570.9|42530.9|42570.9|42530.9|42559.4|42519.4|14
1612326300000|2021-02-03 04:25:00|42570.8|42530.8|42560.8|42520.8|42570.8|42530.8|42560.8|42520.8|2
1612326600000|2021-02-03 04:30:00|42565.8|42525.8|42572.6|42532.6|42580.8|42540.8|42557.6|42517.6|4
1612326900000|2021-02-03 04:35:00|42580.8|42540.8|42580.8|42540.8|42580.8|42540.8|42580.8|42540.8|5
1612327200000|2021-02-03 04:40:00|42577.6|42537.6|42570.8|42530.8|42580.8|42540.8|42565.8|42525.8|4
1612327500000|2021-02-03 04:45:00|42567.6|42527.6|42565.8|42525.8|42575.8|42535.8|42565.8|42525.8|4
1612327800000|2021-02-03 04:50:00|42562.5|42522.5|42574.3|42534.3|42579.3|42539.3|42559.3|42519.3|17
1612328100000|2021-02-03 04:55:00|42572.5|42532.5|42580.7|42540.7|42580.7|42540.7|42569.3|42529.3|2
1612328400000|2021-02-03 05:00:00|42585.7|42545.7|42577.5|42537.5|42585.7|42545.7|42567.5|42527.5|10
1612328700000|2021-02-03 05:05:00|42579.3|42539.3|42579.2|42539.2|42579.3|42539.3|42569.3|42529.3|5
1612329000000|2021-02-03 05:10:00|42574.2|42534.2|42569.2|42529.2|42579.2|42539.2|42559.2|42519.2|3
1612329300000|2021-02-03 05:15:00|42574.2|42534.2|42579.2|42539.2|42579.2|42539.2|42574.2|42534.2|6
1612329600000|2021-02-03 05:20:00|42576|42536|42574.2|42534.2|42579.2|42539.2|42574.2|42534.2|3
1612329900000|2021-02-03 05:25:00|42577.4|42537.4|42580.6|42540.6|42605.6|42565.6|42574.2|42534.2|10
1612330200000|2021-02-03 05:30:00|42572.4|42532.4|42572.4|42532.4|42585.6|42545.6|42555.6|42515.6|19
1612330500000|2021-02-03 05:35:00|42570.6|42530.6|42580.6|42540.6|42585.6|42545.6|42570.6|42530.6|5
1612330800000|2021-02-03 05:40:00|42590.6|42550.6|42612.4|42572.4|42615.9|42575.9|42589.1|42549.1|16
1612331100000|2021-02-03 05:45:00|42610.6|42570.6|42577.3|42537.3|42610.6|42570.6|42577.3|42537.3|13
1612331400000|2021-02-03 05:50:00|42579.1|42539.1|42590.5|42550.5|42590.6|42550.6|42567.3|42527.3|2
1612331700000|2021-02-03 05:55:00|42592.3|42552.3|42634.1|42594.1|42640.5|42600.5|42592.3|42552.3|26
1612332000000|2021-02-03 06:00:00|42637.3|42597.3|42600.8|42560.8|42647.3|42607.3|42594.1|42554.1|12
1612332300000|2021-02-03 06:05:00|42604.1|42564.1|42610.8|42570.8|42630.8|42590.8|42589.1|42549.1|11
1612332600000|2021-02-03 06:10:00|42607.6|42567.6|42614|42574|42624|42584|42599|42559|8
1612332900000|2021-02-03 06:15:00|42610.8|42570.8|42640.8|42600.8|42654|42614|42600.8|42560.8|27
1612333200000|2021-02-03 06:20:00|42644|42604|42645.8|42605.8|42660.8|42620.8|42634|42594|18
1612333500000|2021-02-03 06:25:00|42644|42604|42644|42604|42659|42619|42634|42594|5
1612333800000|2021-02-03 06:30:00|42645.8|42605.8|42625.7|42585.7|42654|42614|42625.7|42585.7|18
1612334100000|2021-02-03 06:35:00|42630.7|42590.7|42647.5|42607.5|42659|42619|42630.7|42590.7|17
1612334400000|2021-02-03 06:40:00|42650.7|42610.7|42653.9|42613.9|42672.5|42632.5|42625.7|42585.7|19
1612334700000|2021-02-03 06:45:00|42660.7|42620.7|42653.9|42613.9|42670.7|42630.7|42645.7|42605.7|27
1612335000000|2021-02-03 06:50:00|42650.7|42610.7|42630.7|42590.7|42657.1|42617.1|42630.7|42590.7|9
1612335300000|2021-02-03 06:55:00|42640.7|42600.7|42663.9|42623.9|42663.9|42623.9|42633.9|42593.9|10
1612335600000|2021-02-03 07:00:00|42660.7|42620.7|42623.9|42583.9|42663.9|42623.9|42623.9|42583.9|16
1612335900000|2021-02-03 07:05:00|42620.7|42580.7|42643.9|42603.9|42643.9|42603.9|42615.6|42575.6|11
1612336200000|2021-02-03 07:10:00|42647.1|42607.1|42653.8|42613.8|42665.6|42625.6|42638.9|42598.9|19
1612336500000|2021-02-03 07:15:00|42658.8|42618.8|42643.8|42603.8|42667|42627|42643.8|42603.8|11
1612336800000|2021-02-03 07:20:00|42642|42602|42662|42622|42662|42622|42638.8|42598.8|14
1612337100000|2021-02-03 07:25:00|42665.2|42625.2|42678.8|42638.8|42710.2|42670.2|42662|42622|44
1612337400000|2021-02-03 07:30:00|42663.8|42623.8|42663.8|42623.8|42667|42627|42652|42612|14
1612337700000|2021-02-03 07:35:00|42668.8|42628.8|42653.8|42613.8|42670.6|42630.6|42648.8|42608.8|12
1612338000000|2021-02-03 07:40:00|42657|42617|42622|42582|42657|42617|42610.5|42570.5|22
1612338300000|2021-02-03 07:45:00|42625.2|42585.2|42631.9|42591.9|42643.7|42603.7|42618.7|42578.7|11
1612338600000|2021-02-03 07:50:00|42633.7|42593.7|42643.7|42603.7|42643.7|42603.7|42633.7|42593.7|4
1612338900000|2021-02-03 07:55:00|42646.9|42606.9|42683.7|42643.7|42693.7|42653.7|42646.9|42606.9|13
1612339200000|2021-02-03 08:00:00|42678.7|42638.7|42695.5|42655.5|42718.7|42678.7|42678.7|42638.7|23
1612339500000|2021-02-03 08:05:00|42698.7|42658.7|42702.2|42662.2|42705.4|42665.4|42665.4|42625.4|3
1612339800000|2021-02-03 08:10:00|42697.2|42657.2|42678.6|42638.6|42705.4|42665.4|42670.4|42630.4|5
1612340100000|2021-02-03 08:15:00|42675.4|42635.4|42655.4|42615.4|42685.4|42645.4|42655.4|42615.4|5
1612340400000|2021-02-03 08:20:00|42658.6|42618.6|42605.4|42565.4|42668.6|42628.6|42600.4|42560.4|47
1612340700000|2021-02-03 08:25:00|42602.2|42562.2|42663.6|42623.6|42683.6|42643.6|42602.2|42562.2|89
1612341000000|2021-02-03 08:30:00|42670.4|42630.4|42670.4|42630.4|42685.4|42645.4|42665.4|42625.4|4
1612341300000|2021-02-03 08:35:00|42668.6|42628.6|42645.3|42605.3|42670.3|42630.3|42640.3|42600.3|10
1612341600000|2021-02-03 08:40:00|42647.1|42607.1|42635.3|42595.3|42647.1|42607.1|42612.1|42572.1|11
1612341900000|2021-02-03 08:45:00|42633.5|42593.5|42598.9|42558.9|42633.5|42593.5|42587.5|42547.5|35
1612342200000|2021-02-03 08:50:00|42602.1|42562.1|42600.7|42560.7|42632.1|42592.1|42598.9|42558.9|29
1612342500000|2021-02-03 08:55:00|42598.9|42558.9|42583.9|42543.9|42600.7|42560.7|42583.9|42543.9|21
1612342800000|2021-02-03 09:00:00|42582.1|42542.1|42542.1|42502.1|42582.1|42542.1|42540.3|42500.3|37
1612343100000|2021-02-03 09:05:00|42545.3|42505.3|42537|42497|42553.8|42513.8|42518.8|42478.8|72
1612343400000|2021-02-03 09:10:00|42538.8|42498.8|42562|42522|42568.8|42528.8|42533.8|42493.8|23
1612343700000|2021-02-03 09:15:00|42563.8|42523.8|42513.8|42473.8|42563.8|42523.8|42508.8|42468.8|21
1612344000000|2021-02-03 09:20:00|42508.8|42468.8|42573.8|42533.8|42583.8|42543.8|42508.8|42468.8|26
1612344300000|2021-02-03 09:25:00|42568.8|42528.8|42563.8|42523.8|42578.8|42538.8|42553.8|42513.8|12
1612344600000|2021-02-03 09:30:00|42557|42517|42600.5|42560.5|42608.7|42568.7|42552|42512|22
1612344900000|2021-02-03 09:35:00|42603.7|42563.7|42648.7|42608.7|42673.4|42633.4|42599.1|42559.1|148
1612345200000|2021-02-03 09:40:00|42651.9|42611.9|42676.9|42636.9|42686.9|42646.9|42638.7|42598.7|43
1612345500000|2021-02-03 09:45:00|42678.7|42638.7|42670.1|42630.1|42678.7|42638.7|42628.7|42588.7|16
1612345800000|2021-02-03 09:50:00|42671.9|42631.9|42678.7|42638.7|42695.1|42655.1|42668.7|42628.7|19
1612346100000|2021-02-03 09:55:00|42681.9|42641.9|42695.1|42655.1|42696.9|42656.9|42671.9|42631.9|10
1612346400000|2021-02-03 10:00:00|42691.9|42651.9|42705.1|42665.1|42718.7|42678.7|42691.9|42651.9|20
1612346700000|2021-02-03 10:05:00|42700.1|42660.1|42643.6|42603.6|42703.6|42663.6|42643.6|42603.6|18
1612347000000|2021-02-03 10:10:00|42640.1|42600.1|42670.4|42630.4|42673.6|42633.6|42633.6|42593.6|23
1612347300000|2021-02-03 10:15:00|42668.6|42628.6|42685.4|42645.4|42708.6|42668.6|42668.6|42628.6|26
1612347600000|2021-02-03 10:20:00|42680.4|42640.4|42680.4|42640.4|42693.6|42653.6|42670.4|42630.4|9
1612347900000|2021-02-03 10:25:00|42678.6|42638.6|42688.6|42648.6|42688.6|42648.6|42665.4|42625.4|9
1612348200000|2021-02-03 10:30:00|42685.4|42645.4|42683.6|42643.6|42698.6|42658.6|42665.4|42625.4|20
1612348500000|2021-02-03 10:35:00|42688.6|42648.6|42683.5|42643.5|42715|42675|42683.5|42643.5|41
1612348800000|2021-02-03 10:40:00|42681.7|42641.7|42690.3|42650.3|42693.5|42653.5|42662.1|42622.1|12
1612349100000|2021-02-03 10:45:00|42688.5|42648.5|42693.5|42653.5|42703.5|42663.5|42683.5|42643.5|11
1612349400000|2021-02-03 10:50:00|42690.3|42650.3|42698.5|42658.5|42698.5|42658.5|42683.5|42643.5|7
1612349700000|2021-02-03 10:55:00|42700.3|42660.3|42683.5|42643.5|42700.3|42660.3|42681.7|42641.7|4
1612350000000|2021-02-03 11:00:00|42688.5|42648.5|42660.3|42620.3|42688.5|42648.5|42660.3|42620.3|14
1612350300000|2021-02-03 11:05:00|42663.5|42623.5|42655.2|42615.2|42680.3|42640.3|42648.8|42608.8|21
1612350600000|2021-02-03 11:10:00|42645.2|42605.2|42650.2|42610.2|42660.2|42620.2|42645.2|42605.2|7
1612350900000|2021-02-03 11:15:00|42647|42607|42665.2|42625.2|42670.2|42630.2|42647|42607|15
1612351200000|2021-02-03 11:20:00|42670.2|42630.2|42685.2|42645.2|42690.2|42650.2|42670.2|42630.2|9
1612351500000|2021-02-03 11:25:00|42688.4|42648.4|42683.4|42643.4|42710.2|42670.2|42680.2|42640.2|12
1612351800000|2021-02-03 11:30:00|42685.2|42645.2|42696.6|42656.6|42696.6|42656.6|42670.2|42630.2|18
1612352100000|2021-02-03 11:35:00|42690.2|42650.2|42686.6|42646.6|42701.6|42661.6|42686.6|42646.6|15
1612352400000|2021-02-03 11:40:00|42683.4|42643.4|42668.3|42628.3|42688.4|42648.4|42668.3|42628.3|6
1612352700000|2021-02-03 11:45:00|42676.5|42636.5|42668.3|42628.3|42678.3|42638.3|42663.3|42623.3|9
1612353000000|2021-02-03 11:50:00|42666.5|42626.5|42653.3|42613.3|42671.5|42631.5|42645.1|42605.1|5
1612353300000|2021-02-03 11:55:00|42650.1|42610.1|42671.5|42631.5|42671.5|42631.5|42633.3|42593.3|7
1612353600000|2021-02-03 12:00:00|42668.3|42628.3|42648.3|42608.3|42691.5|42651.5|42648.3|42608.3|25
1612353900000|2021-02-03 12:05:00|42651.5|42611.5|42650.1|42610.1|42670.1|42630.1|42648.3|42608.3|28
1612354200000|2021-02-03 12:10:00|42648.3|42608.3|42626.4|42586.4|42663.3|42623.3|42603.3|42563.3|69
1612354500000|2021-02-03 12:15:00|42628.2|42588.2|42610|42570|42643.2|42603.2|42610|42570|14
1612354800000|2021-02-03 12:20:00|42608.2|42568.2|42638.2|42598.2|42640|42600|42603.2|42563.2|10
1612355100000|2021-02-03 12:25:00|42628.2|42588.2|42668.2|42628.2|42673.2|42633.2|42620|42580|31
1612355400000|2021-02-03 12:30:00|42670|42630|42734.6|42694.6|42751.4|42711.4|42663.2|42623.2|139
1612355700000|2021-02-03 12:35:00|42739.6|42699.6|42759.6|42719.6|42767.8|42727.8|42731.4|42691.4|71
1612356000000|2021-02-03 12:40:00|42762.8|42722.8|42754.6|42714.6|42769.6|42729.6|42749.6|42709.6|38
1612356300000|2021-02-03 12:45:00|42756.4|42716.4|42767.7|42727.7|42777.7|42737.7|42749.5|42709.5|28
1612356600000|2021-02-03 12:50:00|42769.5|42729.5|42779.1|42739.1|42782.7|42742.7|42762.7|42722.7|90
1612356900000|2021-02-03 12:55:00|42775.9|42735.9|42754.1|42714.1|42784.1|42744.1|42754.1|42714.1|66
1612357200000|2021-02-03 13:00:00|42749.1|42709.1|42739.1|42699.1|42760.5|42720.5|42732.3|42692.3|80
1612357500000|2021-02-03 13:05:00|42742.3|42702.3|42770.9|42730.9|42775.9|42735.9|42725.9|42685.9|112
1612357800000|2021-02-03 13:10:00|42774.1|42734.1|42859|42819|42874|42834|42774.1|42734.1|107
1612358100000|2021-02-03 13:15:00|42860.8|42820.8|42862.2|42822.2|42894|42854|42859|42819|102
1612358400000|2021-02-03 13:20:00|42865.4|42825.4|42937.2|42897.2|42954|42914|42852.2|42812.2|236
1612358700000|2021-02-03 13:25:00|42944|42904|42885.8|42845.8|42950.4|42910.4|42884|42844|95
1612359000000|2021-02-03 13:30:00|42884|42844|42920.8|42880.8|42925.8|42885.8|42852.6|42812.6|234
1612359300000|2021-02-03 13:35:00|42922.6|42882.6|42969.4|42929.4|42969.4|42929.4|42907.6|42867.6|74
1612359600000|2021-02-03 13:40:00|42967.6|42927.6|42985.7|42945.7|43007.6|42967.6|42967.6|42927.6|74
1612362600000|2021-02-03 14:30:00|42987.8|42947.8|42682.8|42642.8|43015.6|42975.6|42584.6|42544.6|1178
1612362900000|2021-02-03 14:35:00|42679.6|42639.6|42892.4|42852.4|42912.4|42872.4|42641.4|42601.4|563
1612363200000|2021-02-03 14:40:00|42889.2|42849.2|42942.4|42902.4|43030.6|42990.6|42820.6|42780.6|467
1612363500000|2021-02-03 14:45:00|42932.4|42892.4|43073.7|43033.7|43073.7|43033.7|42922.4|42882.4|355
1612363800000|2021-02-03 14:50:00|43075.5|43035.5|43007.3|42967.3|43076.9|43036.9|42967.3|42927.3|367
1612364100000|2021-02-03 14:55:00|43004.1|42964.1|42979.1|42939.1|43048.7|43008.7|42957.3|42917.3|257
1612364400000|2021-02-03 15:00:00|42982.3|42942.3|42939.1|42899.1|42985.5|42945.5|42862.3|42822.3|324
1612364700000|2021-02-03 15:05:00|42944.1|42904.1|42905.9|42865.9|43008.7|42968.7|42877.7|42837.7|233
1612365000000|2021-02-03 15:10:00|42907.7|42867.7|42902.3|42862.3|42925.9|42885.9|42830.9|42790.9|121
1612365300000|2021-02-03 15:15:00|42900.9|42860.9|42984.1|42944.1|42984.1|42944.1|42875.9|42835.9|178
1612365600000|2021-02-03 15:20:00|42979.1|42939.1|42814.5|42774.5|43012.2|42972.2|42792.7|42752.7|295
1612365900000|2021-02-03 15:25:00|42817.7|42777.7|42833.1|42793.1|42883.1|42843.1|42783.1|42743.1|446
1612366200000|2021-02-03 15:30:00|42826.7|42786.7|42952.6|42912.6|42952.6|42912.6|42793.1|42753.1|187
1612366500000|2021-02-03 15:35:00|42945.8|42905.8|43024|42984|43035.8|42995.8|42940.8|42900.8|316
1612366800000|2021-02-03 15:40:00|43025.8|42985.8|43172.2|43132.2|43177.2|43137.2|43010.8|42970.8|371
1612367100000|2021-02-03 15:45:00|43169|43129|43235.8|43195.8|43299|43259|43119|43079|638
1612367400000|2021-02-03 15:50:00|43234|43194|43175.8|43135.8|43249|43209|43165.8|43125.8|243
1612367700000|2021-02-03 15:55:00|43178.9|43138.9|43180.7|43140.7|43270.7|43230.7|43167.1|43127.1|194
1612368000000|2021-02-03 16:00:00|43178.9|43138.9|43141.6|43101.6|43218.9|43178.9|43126.2|43086.2|272
1612368300000|2021-02-03 16:05:00|43139.8|43099.8|43223|43183|43229.8|43189.8|43116.6|43076.6|276
1612368600000|2021-02-03 16:10:00|43226.1|43186.1|43149.8|43109.8|43229.8|43189.8|43149.8|43109.8|212
1612368900000|2021-02-03 16:15:00|43156.6|43116.6|43219.3|43179.3|43219.3|43179.3|43142.9|43102.9|116
1612369200000|2021-02-03 16:20:00|43216.1|43176.1|43222.5|43182.5|43265.2|43225.2|43192.5|43152.5|284
1612369500000|2021-02-03 16:25:00|43219.3|43179.3|43248.8|43208.8|43287|43247|43212.5|43172.5|129
1612369800000|2021-02-03 16:30:00|43252|43212|43250.6|43210.6|43287|43247|43238.8|43198.8|160
1612370100000|2021-02-03 16:35:00|43258.8|43218.8|43175.6|43135.6|43268.8|43228.8|43162.4|43122.4|204
1612370400000|2021-02-03 16:40:00|43178.8|43138.8|43272.4|43232.4|43284.2|43244.2|43147.4|43107.4|247
1612370700000|2021-02-03 16:45:00|43274.2|43234.2|43284.2|43244.2|43306|43266|43267.4|43227.4|236
1612371000000|2021-02-03 16:50:00|43289.2|43249.2|43321|43281|43327.8|43287.8|43284.2|43244.2|201
1612371300000|2021-02-03 16:55:00|43316|43276|43281|43241|43317.8|43277.8|43274.6|43234.6|186
1612371600000|2021-02-03 17:00:00|43277.8|43237.8|43396.9|43356.9|43406.9|43366.9|43276|43236|286
1612371900000|2021-02-03 17:05:00|43398.7|43358.7|43318.7|43278.7|43408.7|43368.7|43318.7|43278.7|163
1612372200000|2021-02-03 17:10:00|43331.9|43291.9|43322.3|43282.3|43355.5|43315.5|43298.7|43258.7|151
1612372500000|2021-02-03 17:15:00|43317.3|43277.3|43302.8|43262.8|43335.9|43295.9|43280.9|43240.9|523
1612372800000|2021-02-03 17:20:00|43304.6|43264.6|43307.7|43267.7|43309.6|43269.6|43274.6|43234.6|180
1612373100000|2021-02-03 17:25:00|43299.6|43259.6|43273.2|43233.2|43299.6|43259.6|43232.7|43192.7|200
1612373400000|2021-02-03 17:30:00|43276.4|43236.4|43256.3|43216.3|43276.4|43236.4|43221.4|43181.4|112
1612373700000|2021-02-03 17:35:00|43258.2|43218.2|43276.3|43236.3|43294.5|43254.5|43241.3|43201.3|101
1612374000000|2021-02-03 17:40:00|43263.6|43223.6|43285.9|43245.9|43309.5|43269.5|43259.5|43219.5|124
1612374300000|2021-02-03 17:45:00|43289|43249|43422.2|43382.2|43425.4|43385.4|43275.9|43235.9|342
1612374600000|2021-02-03 17:50:00|43430.4|43390.4|43445.4|43405.4|43569.9|43529.9|43418.6|43378.6|473
1612374900000|2021-02-03 17:55:00|43447.2|43407.2|43432.2|43392.2|43487.2|43447.2|43430.4|43390.4|171
1612375200000|2021-02-03 18:00:00|43435.4|43395.4|43393.5|43353.5|43435.4|43395.4|43374|43334|101
1612375500000|2021-02-03 18:05:00|43403.5|43363.5|43390.3|43350.3|43428.5|43388.5|43366.7|43326.7|89
1612375800000|2021-02-03 18:10:00|43380.3|43340.3|43431.7|43391.7|43446.7|43406.7|43380.3|43340.3|125
1612376100000|2021-02-03 18:15:00|43428.5|43388.5|43451.6|43411.6|43461.7|43421.7|43416.7|43376.7|126
1612376400000|2021-02-03 18:20:00|43446.6|43406.6|43481.6|43441.6|43496.6|43456.6|43446.6|43406.6|148
1612376700000|2021-02-03 18:25:00|43476.6|43436.6|43464.8|43424.8|43496.6|43456.6|43448.4|43408.4|145
1612377000000|2021-02-03 18:30:00|43461.6|43421.6|43503|43463|43503|43463|43434.8|43394.8|102
1612377300000|2021-02-03 18:35:00|43504.8|43464.8|43494.8|43454.8|43504.8|43464.8|43466.6|43426.6|133
1612377600000|2021-02-03 18:40:00|43491.6|43451.6|43478.4|43438.4|43498.4|43458.4|43460.2|43420.2|181
1612377900000|2021-02-03 18:45:00|43473.4|43433.4|43393.4|43353.4|43473.4|43433.4|43388.4|43348.4|212
1612378200000|2021-02-03 18:50:00|43390.2|43350.2|43441.5|43401.5|43443.4|43403.4|43390.2|43350.2|220
1612378500000|2021-02-03 18:55:00|43443.4|43403.4|43445.2|43405.2|43448.3|43408.3|43381.5|43341.5|181
1612378800000|2021-02-03 19:00:00|43442|43402|43463.8|43423.8|43503.8|43463.8|43432|43392|205
1612379100000|2021-02-03 19:05:00|43467|43427|43524.7|43484.7|43531.5|43491.5|43458.3|43418.3|631
1612379400000|2021-02-03 19:10:00|43521.5|43481.5|43489.6|43449.6|43529.7|43489.7|43398.3|43358.3|909
1612379700000|2021-02-03 19:15:00|43492.8|43452.8|43405.1|43365.1|43507.8|43467.8|43394.6|43354.6|574
1612400400000|2021-02-04 01:00:00|43601.6|43561.6|43531.6|43491.6|43638.5|43598.5|43481.6|43441.6|341
1612400700000|2021-02-04 01:05:00|43535.3|43495.3|43473.5|43433.5|43558.5|43518.5|43458.5|43418.5|134
1612401000000|2021-02-04 01:10:00|43478.5|43438.5|43518.4|43478.4|43518.4|43478.4|43475.3|43435.3|49
1612401300000|2021-02-04 01:15:00|43520.3|43480.3|43515.3|43475.3|43548.4|43508.4|43510.3|43470.3|10
1612401600000|2021-02-04 01:20:00|43518.4|43478.4|43513.9|43473.9|43522.1|43482.1|43492.1|43452.1|34
1612401900000|2021-02-04 01:25:00|43518.9|43478.9|43525.2|43485.2|43535.2|43495.2|43513.9|43473.9|2
1612402200000|2021-02-04 01:30:00|43530.2|43490.2|43513.9|43473.9|43530.2|43490.2|43512.1|43472.1|5
1612402500000|2021-02-04 01:35:00|43510.8|43470.8|43530.2|43490.2|43535.2|43495.2|43510.8|43470.8|3
1612402800000|2021-02-04 01:40:00|43535.2|43495.2|43503.3|43463.3|43535.2|43495.2|43500.2|43460.2|6
1612403100000|2021-02-04 01:45:00|43510.2|43470.2|43513.9|43473.9|43528.3|43488.3|43510.2|43470.2|6
1612403400000|2021-02-04 01:50:00|43515.2|43475.2|43480.2|43440.2|43515.2|43475.2|43467|43427|8
1612403700000|2021-02-04 01:55:00|43483.3|43443.3|43500.1|43460.1|43500.1|43460.1|43470.1|43430.1|4
1612404000000|2021-02-04 02:00:00|43503.3|43463.3|43516.4|43476.4|43518.3|43478.3|43503.3|43463.3|2
1612404300000|2021-02-04 02:05:00|43521.4|43481.4|43553.3|43513.3|43556.4|43516.4|43508.3|43468.3|10
1612404600000|2021-02-04 02:10:00|43550.1|43510.1|43540.1|43500.1|43558.2|43518.2|43538.2|43498.2|6
1612404900000|2021-02-04 02:15:00|43538.2|43498.2|43520.1|43480.1|43543.2|43503.2|43520.1|43480.1|5
1612405200000|2021-02-04 02:20:00|43530.1|43490.1|43546.4|43506.4|43546.4|43506.4|43530.1|43490.1|3
1612405500000|2021-02-04 02:25:00|43543.2|43503.2|43586.3|43546.3|43586.3|43546.3|43538.2|43498.2|5
1612405800000|2021-02-04 02:30:00|43583.2|43543.2|43580|43540|43586.3|43546.3|43568.2|43528.2|13
1612406100000|2021-02-04 02:35:00|43583.2|43543.2|43570|43530|43593.2|43553.2|43563.2|43523.2|25
1612406400000|2021-02-04 02:40:00|43573.2|43533.2|43565|43525|43583.1|43543.1|43560|43520|10
1612406700000|2021-02-04 02:45:00|43570|43530|43560|43520|43570|43530|43540|43500|16
1612407000000|2021-02-04 02:50:00|43563.1|43523.1|43576.3|43536.3|43583.1|43543.1|43556.8|43516.8|9
1612407300000|2021-02-04 02:55:00|43578.1|43538.1|43589.9|43549.9|43603.1|43563.1|43578.1|43538.1|25
1612407600000|2021-02-04 03:00:00|43584.9|43544.9|43579.9|43539.9|43601.2|43561.2|43579.9|43539.9|4
1612407900000|2021-02-04 03:05:00|43583.1|43543.1|43579.9|43539.9|43593.1|43553.1|43574.9|43534.9|8
1612408200000|2021-02-04 03:10:00|43583.1|43543.1|43589.9|43549.9|43593|43553|43559.9|43519.9|18
1612408500000|2021-02-04 03:15:00|43583|43543|43583|43543|43596.2|43556.2|43569.9|43529.9|12
1612408800000|2021-02-04 03:20:00|43588|43548|43519.9|43479.9|43593|43553|43519.9|43479.9|25
1612409100000|2021-02-04 03:25:00|43516.7|43476.7|43518|43478|43528|43488|43489.9|43449.9|17
1612409400000|2021-02-04 03:30:00|43509.8|43469.8|43499.8|43459.8|43509.8|43469.8|43493|43453|2
1612409700000|2021-02-04 03:35:00|43493|43453|43499.8|43459.8|43519.8|43479.8|43493|43453|11
1612410000000|2021-02-04 03:40:00|43498|43458|43477.9|43437.9|43501.1|43461.1|43474.8|43434.8|6
1612410300000|2021-02-04 03:45:00|43479.8|43439.8|43502.9|43462.9|43502.9|43462.9|43476.6|43436.6|93
1612410600000|2021-02-04 03:50:00|43507.9|43467.9|43486|43446|43507.9|43467.9|43476.6|43436.6|8
1612410900000|2021-02-04 03:55:00|43487.9|43447.9|43487.9|43447.9|43489.8|43449.8|43479.8|43439.8|4
1612411200000|2021-02-04 04:00:00|43486|43446|43479.7|43439.7|43487.9|43447.9|43472.9|43432.9|6
1612411500000|2021-02-04 04:05:00|43477.9|43437.9|43486|43446|43487.9|43447.9|43467.9|43427.9|9
1612411800000|2021-02-04 04:10:00|43477.8|43437.8|43486|43446|43487.8|43447.8|43476|43436|1
1612412100000|2021-02-04 04:15:00|43482.8|43442.8|43486|43446|43486|43446|43477.8|43437.8|0
1612412400000|2021-02-04 04:20:00|43476|43436|43485.9|43445.9|43490.9|43450.9|43472.8|43432.8|3
1612412700000|2021-02-04 04:25:00|43482.8|43442.8|43495.9|43455.9|43495.9|43455.9|43480.9|43440.9|1
1612413000000|2021-02-04 04:30:00|43500.9|43460.9|43505.9|43465.9|43505.9|43465.9|43492.8|43452.8|9
1612413300000|2021-02-04 04:35:00|43502.8|43462.8|43495.9|43455.9|43502.8|43462.8|43490.9|43450.9|3
1612413600000|2021-02-04 04:40:00|43497.7|43457.7|43495.9|43455.9|43502.7|43462.7|43492.7|43452.7|1
1612413900000|2021-02-04 04:45:00|43497.7|43457.7|43495.9|43455.9|43500.9|43460.9|43492.7|43452.7|0
1612414200000|2021-02-04 04:50:00|43492.7|43452.7|43502.7|43462.7|43509.6|43469.6|43490.9|43450.9|7
1612414500000|2021-02-04 04:55:00|43505.8|43465.8|43499.5|43459.5|43509.6|43469.6|43497.7|43457.7|0
1612414800000|2021-02-04 05:00:00|43505.8|43465.8|43485.8|43445.8|43509.5|43469.5|43476.4|43436.4|17
1612415100000|2021-02-04 05:05:00|43487.7|43447.7|43499.5|43459.5|43502.7|43462.7|43476.4|43436.4|8
1612415400000|2021-02-04 05:10:00|43502.6|43462.6|43502.6|43462.6|43509.5|43469.5|43502.6|43462.6|2
1612415700000|2021-02-04 05:15:00|43499.5|43459.5|43489.5|43449.5|43502.6|43462.6|43487.6|43447.6|3
1612416000000|2021-02-04 05:20:00|43487.6|43447.6|43500.7|43460.7|43502.6|43462.6|43479.5|43439.5|15
1612416300000|2021-02-04 05:25:00|43507.6|43467.6|43495.7|43455.7|43507.6|43467.6|43492.6|43452.6|5
1612416600000|2021-02-04 05:30:00|43492.6|43452.6|43492.6|43452.6|43502.6|43462.6|43445.7|43405.7|24
1612416900000|2021-02-04 05:35:00|43485.7|43445.7|43485.7|43445.7|43497.6|43457.6|43457.6|43417.6|5
1612417200000|2021-02-04 05:40:00|43482.5|43442.5|43485.7|43445.7|43505.7|43465.7|43482.5|43442.5|12
1612417500000|2021-02-04 05:45:00|43482.5|43442.5|43455.7|43415.7|43487.5|43447.5|43452.5|43412.5|11
1612417800000|2021-02-04 05:50:00|43440.7|43400.7|43445.6|43405.6|43467.5|43427.5|43440.7|43400.7|16
1612418100000|2021-02-04 05:55:00|43440.6|43400.6|43455.6|43415.6|43460.6|43420.6|43440.6|43400.6|12
1612418400000|2021-02-04 06:00:00|43450.6|43410.6|43455.6|43415.6|43465.6|43425.6|43430.6|43390.6|10
1612418700000|2021-02-04 06:05:00|43462.5|43422.5|43523.7|43483.7|43523.7|43483.7|43455.6|43415.6|37
1612419000000|2021-02-04 06:10:00|43521.9|43481.9|43491.8|43451.8|43523.7|43483.7|43488.7|43448.7|13
1612419300000|2021-02-04 06:15:00|43496.8|43456.8|43501.8|43461.8|43511.8|43471.8|43473.7|43433.7|7
1612419600000|2021-02-04 06:20:00|43498.7|43458.7|43481.8|43441.8|43516.8|43476.8|43478.7|43438.7|9
1612419900000|2021-02-04 06:25:00|43486.8|43446.8|43505.5|43465.5|43518.7|43478.7|43486.8|43446.8|5
1612420200000|2021-02-04 06:30:00|43508.7|43468.7|43518.6|43478.6|43523.6|43483.6|43501.8|43461.8|2
1612420500000|2021-02-04 06:35:00|43515.5|43475.5|43521.7|43481.7|43526.8|43486.8|43501.8|43461.8|16
1612420800000|2021-02-04 06:40:00|43516.7|43476.7|43461.7|43421.7|43523.6|43483.6|43454.9|43414.9|74
1612421100000|2021-02-04 06:45:00|43458.6|43418.6|43488.6|43448.6|43491.7|43451.7|43456.7|43416.7|17
1612421400000|2021-02-04 06:50:00|43491.7|43451.7|43473.6|43433.6|43501.7|43461.7|43466.7|43426.7|56
1612421700000|2021-02-04 06:55:00|43458.6|43418.6|43435.4|43395.4|43473.6|43433.6|43430.4|43390.4|48
1612422000000|2021-02-04 07:00:00|43433.5|43393.5|43421.7|43381.7|43438.5|43398.5|43410.4|43370.4|12
1612422300000|2021-02-04 07:05:00|43423.5|43383.5|43405.4|43365.4|43433.5|43393.5|43403.5|43363.5|11
1612422600000|2021-02-04 07:10:00|43403.5|43363.5|43398.5|43358.5|43424.8|43384.8|43398.5|43358.5|47
1612422900000|2021-02-04 07:15:00|43401.6|43361.6|43411.6|43371.6|43418.5|43378.5|43401.6|43361.6|4
1612423200000|2021-02-04 07:20:00|43413.5|43373.5|43395.3|43355.3|43428.5|43388.5|43393.5|43353.5|5
1612423500000|2021-02-04 07:25:00|43398.5|43358.5|43355.3|43315.3|43398.5|43358.5|43348.4|43308.4|39
1612423800000|2021-02-04 07:30:00|43360.3|43320.3|43355.3|43315.3|43360.3|43320.3|43348.4|43308.4|6
1612424100000|2021-02-04 07:35:00|43353.4|43313.4|43355.3|43315.3|43355.3|43315.3|43350.3|43310.3|0
1612424400000|2021-02-04 07:40:00|43352.1|43312.1|43355.3|43315.3|43365.3|43325.3|43343.4|43303.4|7
1612424700000|2021-02-04 07:45:00|43360.3|43320.3|43339|43299|43370.3|43330.3|43339|43299|5
1612425000000|2021-02-04 07:50:00|43337.1|43297.1|43309|43269|43360.2|43320.2|43304|43264|11
1612425300000|2021-02-04 07:55:00|43319|43279|43363.3|43323.3|43370.2|43330.2|43317.1|43277.1|11
1612425600000|2021-02-04 08:00:00|43365.2|43325.2|43407.1|43367.1|43407.1|43367.1|43361.5|43321.5|5
1612425900000|2021-02-04 08:05:00|43408.9|43368.9|43483.9|43443.9|43487.1|43447.1|43408.9|43368.9|33
1612426200000|2021-02-04 08:10:00|43482|43442|43497|43457|43507|43467|43470.2|43430.2|18
1612426500000|2021-02-04 08:15:00|43500.2|43460.2|43513.3|43473.3|43520.1|43480.1|43492|43452|13
1612426800000|2021-02-04 08:20:00|43515.1|43475.1|43540.1|43500.1|43540.1|43500.1|43490.1|43450.1|18
1612427100000|2021-02-04 08:25:00|43546.4|43506.4|43538.2|43498.2|43546.4|43506.4|43512|43472|10
1612427400000|2021-02-04 08:30:00|43535.1|43495.1|43501.3|43461.3|43548.2|43508.2|43498.2|43458.2|20
1612427700000|2021-02-04 08:35:00|43495.1|43455.1|43493.2|43453.2|43513.2|43473.2|43488.2|43448.2|17
1612428000000|2021-02-04 08:40:00|43498.2|43458.2|43521.3|43481.3|43523.2|43483.2|43491.3|43451.3|8
1612428300000|2021-02-04 08:45:00|43523.2|43483.2|43498.2|43458.2|43533.2|43493.2|43495|43455|25
1612428600000|2021-02-04 08:50:00|43503.2|43463.2|43478.1|43438.1|43504.4|43464.4|43466.3|43426.3|15
1612428900000|2021-02-04 08:55:00|43481.3|43441.3|43428.1|43388.1|43495|43455|43428.1|43388.1|31
1612429200000|2021-02-04 09:00:00|43431.3|43391.3|43405|43365|43433.1|43393.1|43390|43350|56
1612429500000|2021-02-04 09:05:00|43401.2|43361.2|43385|43345|43415|43375|43378.1|43338.1|37
1612429800000|2021-02-04 09:10:00|43383.1|43343.1|43355|43315|43386.2|43346.2|43351.8|43311.8|14
1612430100000|2021-02-04 09:15:00|43363.1|43323.1|43371.2|43331.2|43378.1|43338.1|43346.8|43306.8|13
1612430400000|2021-02-04 09:20:00|43363.1|43323.1|43383|43343|43403.1|43363.1|43363.1|43323.1|10
1612430700000|2021-02-04 09:25:00|43379.9|43339.9|43428|43388|43433|43393|43379.9|43339.9|15
1612431000000|2021-02-04 09:30:00|43443|43403|43428|43388|43448|43408|43408|43368|48
1612431300000|2021-02-04 09:35:00|43424.9|43384.9|43434.9|43394.9|43439.9|43399.9|43401.1|43361.1|7
1612431600000|2021-02-04 09:40:00|43431.1|43391.1|43443|43403|43444.9|43404.9|43411.7|43371.7|5
1612431900000|2021-02-04 09:45:00|43438|43398|43403|43363|43454.8|43414.8|43398|43358|12
1612432200000|2021-02-04 09:50:00|43396.7|43356.7|43436.7|43396.7|43439.8|43399.8|43396.7|43356.7|19
1612432500000|2021-02-04 09:55:00|43434.8|43394.8|43428.6|43388.6|43451.7|43411.7|43421.7|43381.7|15
1612432800000|2021-02-04 10:00:00|43431.7|43391.7|43428.5|43388.5|43444.8|43404.8|43405.4|43365.4|21
1612433100000|2021-02-04 10:05:00|43421.7|43381.7|43431.6|43391.6|43436.6|43396.6|43411.7|43371.7|4
1612433400000|2021-02-04 10:10:00|43433.5|43393.5|43446.6|43406.6|43461.6|43421.6|43431.6|43391.6|15
1612433700000|2021-02-04 10:15:00|43448.5|43408.5|43456.6|43416.6|43471.6|43431.6|43448.5|43408.5|10
1612434000000|2021-02-04 10:20:00|43454.7|43414.7|43476.6|43436.6|43486.6|43446.6|43451.6|43411.6|6
1612434300000|2021-02-04 10:25:00|43479.7|43439.7|43491.6|43451.6|43491.6|43451.6|43473.5|43433.5|5
1612434600000|2021-02-04 10:30:00|43488.5|43448.5|43466.6|43426.6|43488.5|43448.5|43461.6|43421.6|4
1612434900000|2021-02-04 10:35:00|43471.6|43431.6|43451.5|43411.5|43486.6|43446.6|43451.5|43411.5|4
1612435200000|2021-02-04 10:40:00|43453.4|43413.4|43481.5|43441.5|43481.5|43441.5|43453.4|43413.4|10
1612435500000|2021-02-04 10:45:00|43479.6|43439.6|43491.5|43451.5|43493.4|43453.4|43465.3|43425.3|5
1612435800000|2021-02-04 10:50:00|43493.4|43453.4|43508.4|43468.4|43509.6|43469.6|43491.5|43451.5|7
1612436100000|2021-02-04 10:55:00|43501.5|43461.5|43488.4|43448.4|43503.4|43463.4|43481.5|43441.5|7
1612436400000|2021-02-04 11:00:00|43485.2|43445.2|43498.3|43458.3|43498.3|43458.3|43461.5|43421.5|22
1612436700000|2021-02-04 11:05:00|43496.5|43456.5|43468.3|43428.3|43503.3|43463.3|43463.3|43423.3|37
1612437000000|2021-02-04 11:10:00|43465.2|43425.2|43433.3|43393.3|43468.3|43428.3|43433.3|43393.3|9
1612437300000|2021-02-04 11:15:00|43441.4|43401.4|43413.3|43373.3|43441.4|43401.4|43413.3|43373.3|8
1612437600000|2021-02-04 11:20:00|43411.4|43371.4|43403.3|43363.3|43424.5|43384.5|43403.3|43363.3|3
1612437900000|2021-02-04 11:25:00|43398.3|43358.3|43413.3|43373.3|43418.3|43378.3|43385.2|43345.2|13
1612438200000|2021-02-04 11:30:00|43423.3|43383.3|43428.2|43388.2|43443.2|43403.2|43413.2|43373.2|32
1612438500000|2021-02-04 11:35:00|43431.4|43391.4|43423.2|43383.2|43443.2|43403.2|43413.2|43373.2|16
1612438800000|2021-02-04 11:40:00|43420.1|43380.1|43378.2|43338.2|43420.1|43380.1|43373.2|43333.2|10
1612439100000|2021-02-04 11:45:00|43375.1|43335.1|43391.3|43351.3|43403.2|43363.2|43356.3|43316.3|27
1612439400000|2021-02-04 11:50:00|43393.2|43353.2|43370.1|43330.1|43398.2|43358.2|43348.2|43308.2|42
1612439700000|2021-02-04 11:55:00|43368.2|43328.2|43406.9|43366.9|43420.1|43380.1|43365.1|43325.1|15
1612440000000|2021-02-04 12:00:00|43400.7|43360.7|43405|43365|43415|43375|43380.7|43340.7|27
1612440300000|2021-02-04 12:05:00|43401.9|43361.9|43361.9|43321.9|43401.9|43361.9|43358.8|43318.8|46
1612440600000|2021-02-04 12:10:00|43358.8|43318.8|43351.9|43311.9|43366.9|43326.9|43351.9|43311.9|10
1612440900000|2021-02-04 12:15:00|43348.8|43308.8|43371.9|43331.9|43371.9|43331.9|43345|43305|35
1612441200000|2021-02-04 12:20:00|43370|43330|43341.9|43301.9|43370|43330|43325|43285|20
1612441500000|2021-02-04 12:25:00|43336.9|43296.9|43345|43305|43373.1|43333.1|43325|43285|27
1612441800000|2021-02-04 12:30:00|43346.8|43306.8|43376.8|43336.8|43401.8|43361.8|43346.8|43306.8|17
1612442100000|2021-02-04 12:35:00|43379.9|43339.9|43378|43338|43389.9|43349.9|43356.8|43316.8|8
1612442400000|2021-02-04 12:40:00|43379.9|43339.9|43366.8|43326.8|43389.9|43349.9|43346.8|43306.8|35
1612442700000|2021-02-04 12:45:00|43361.8|43321.8|43341.8|43301.8|43361.8|43321.8|43341.8|43301.8|5
1612443000000|2021-02-04 12:50:00|43348.7|43308.7|43334.9|43294.9|43366.8|43326.8|43334.9|43294.9|42
1612443300000|2021-02-04 12:55:00|43341.8|43301.8|43351.7|43311.7|43351.7|43311.7|43334.9|43294.9|6
1612443600000|2021-02-04 13:00:00|43346.7|43306.7|43312.4|43272.4|43354.9|43314.9|43300.5|43260.5|197
1612443900000|2021-02-04 13:05:00|43335.5|43295.5|43326.7|43286.7|43335.5|43295.5|43305.5|43265.5|48
1612444200000|2021-02-04 13:10:00|43324.8|43284.8|43331.7|43291.7|43342.9|43302.9|43324.8|43284.8|27
1612444500000|2021-02-04 13:15:00|43328.6|43288.6|43341.7|43301.7|43341.7|43301.7|43315.5|43275.5|14
1612444800000|2021-02-04 13:20:00|43338.6|43298.6|43320.4|43280.4|43341.7|43301.7|43320.4|43280.4|18
1612445100000|2021-02-04 13:25:00|43325.4|43285.4|43351.7|43311.7|43356.7|43316.7|43318.6|43278.6|23
1612445400000|2021-02-04 13:30:00|43351.6|43311.6|43447.9|43407.9|43447.9|43407.9|43351.6|43311.6|143
1612445700000|2021-02-04 13:35:00|43451|43411|43519.7|43479.7|43544.7|43504.7|43444.7|43404.7|129
1612446000000|2021-02-04 13:40:00|43521.6|43481.6|43527.8|43487.8|43529.7|43489.7|43464.7|43424.7|84
1612449000000|2021-02-04 14:30:00|43508.4|43468.4|43262.8|43222.8|43565.1|43525.1|43244.7|43204.7|851
1612449300000|2021-02-04 14:35:00|43267.8|43227.8|43122.8|43082.8|43320.9|43280.9|43101.6|43061.6|638
1612449600000|2021-02-04 14:40:00|43119.7|43079.7|43170.9|43130.9|43210.9|43170.9|43076.6|43036.6|561
1612449900000|2021-02-04 14:45:00|43167.8|43127.8|43416.4|43376.4|43464.5|43424.5|43167.8|43127.8|571
1612450200000|2021-02-04 14:50:00|43421.4|43381.4|43408.3|43368.3|43493.3|43453.3|43368.3|43328.3|335
1612450500000|2021-02-04 14:55:00|43401.4|43361.4|43560.7|43520.7|43652.6|43612.6|43342.1|43302.1|599
1612450800000|2021-02-04 15:00:00|43557.6|43517.6|43391.3|43351.3|43580.7|43540.7|43381.4|43341.4|483
1612451100000|2021-02-04 15:05:00|43388.2|43348.2|43436.3|43396.3|43491.3|43451.3|43381.3|43341.3|229
1612451400000|2021-02-04 15:10:00|43434.4|43394.4|43318.2|43278.2|43434.4|43394.4|43102.7|43062.7|764
1612451700000|2021-02-04 15:15:00|43320.1|43280.1|43275.1|43235.1|43366.3|43326.3|43170.8|43130.8|387
1612452000000|2021-02-04 15:20:00|43271.3|43231.3|43248.9|43208.9|43312|43272|43233.9|43193.9|171
1612452300000|2021-02-04 15:25:00|43238.9|43198.9|43258.9|43218.9|43320.8|43280.8|43230.1|43190.1|377
1612452600000|2021-02-04 15:30:00|43255.8|43215.8|43282|43242|43317|43277|43235.8|43195.8|190
1612452900000|2021-02-04 15:35:00|43288.8|43248.8|43258.8|43218.8|43331.9|43291.9|43235.7|43195.7|323
1612453200000|2021-02-04 15:40:00|43255.7|43215.7|43265.7|43225.7|43277.6|43237.6|43235.7|43195.7|309
1612453500000|2021-02-04 15:45:00|43262.6|43222.6|43335|43295|43345|43305|43223.8|43183.8|295
1612453800000|2021-02-04 15:50:00|43331.9|43291.9|43285|43245|43335|43295|43280|43240|175
1612454100000|2021-02-04 15:55:00|43280|43240|43240.7|43200.7|43330|43290|43218.8|43178.8|263
1612454400000|2021-02-04 16:00:00|43243.8|43203.8|43245.7|43205.7|43275.7|43235.7|43188.8|43148.8|200
1612454700000|2021-02-04 16:05:00|43248.8|43208.8|43401.8|43361.8|43401.8|43361.8|43248.8|43208.8|139
1612455000000|2021-02-04 16:10:00|43396.8|43356.8|43393.7|43353.7|43403.7|43363.7|43351.8|43311.8|115
1612455300000|2021-02-04 16:15:00|43391.8|43351.8|43398.7|43358.7|43421.8|43381.8|43369.9|43329.9|131
1612455600000|2021-02-04 16:20:00|43401.8|43361.8|43456.8|43416.8|43459.9|43419.9|43401.8|43361.8|143
1612455900000|2021-02-04 16:25:00|43453.7|43413.7|43489.9|43449.9|43528|43488|43449.9|43409.9|250
1612456200000|2021-02-04 16:30:00|43486.8|43446.8|43509.9|43469.9|43558|43518|43469.9|43429.9|240
1612456500000|2021-02-04 16:35:00|43511.8|43471.8|43488|43448|43558|43518|43479.9|43439.9|119
1612456800000|2021-02-04 16:40:00|43489.9|43449.9|43459.8|43419.8|43509.9|43469.9|43449.8|43409.8|158
1612457100000|2021-02-04 16:45:00|43454.8|43414.8|43474.8|43434.8|43482.9|43442.9|43429.8|43389.8|190
1612457400000|2021-02-04 16:50:00|43477.9|43437.9|43486|43446|43516|43476|43452.9|43412.9|144
1612457700000|2021-02-04 16:55:00|43467.9|43427.9|43404.8|43364.8|43467.9|43427.9|43401.7|43361.7|167
1612458000000|2021-02-04 17:00:00|43399.8|43359.8|43328.6|43288.6|43411.7|43371.7|43311.7|43271.7|254
1612458300000|2021-02-04 17:05:00|43331.7|43291.7|43316.7|43276.7|43351.7|43311.7|43311.7|43271.7|52
1612458600000|2021-02-04 17:10:00|43321.7|43281.7|43298.6|43258.6|43341.7|43301.7|43283.6|43243.6|187
1612458900000|2021-02-04 17:15:00|43301.7|43261.7|43286.6|43246.6|43316.7|43276.7|43268.5|43228.5|112
1612459200000|2021-02-04 17:20:00|43288.5|43248.5|43311.6|43271.6|43369.7|43329.7|43286.6|43246.6|113
1612459500000|2021-02-04 17:25:00|43308.5|43268.5|43301.6|43261.6|43316.6|43276.6|43283.5|43243.5|74
1612459800000|2021-02-04 17:30:00|43304.7|43264.7|43331.6|43291.6|43386.6|43346.6|43299.7|43259.7|77
1612460100000|2021-02-04 17:35:00|43334.7|43294.7|43341.6|43301.6|43341.6|43301.6|43311.6|43271.6|51
1612460400000|2021-02-04 17:40:00|43344.7|43304.7|43301.6|43261.6|43344.7|43304.7|43279.7|43239.7|109
1612460700000|2021-02-04 17:45:00|43304.7|43264.7|43364.6|43324.6|43369.6|43329.6|43288.5|43248.5|112
1612461000000|2021-02-04 17:50:00|43361.5|43321.5|43399.6|43359.6|43407.7|43367.7|43326.5|43286.5|96
1612461300000|2021-02-04 17:55:00|43389.6|43349.6|43411.5|43371.5|43449.6|43409.6|43389.6|43349.6|101
1612461600000|2021-02-04 18:00:00|43419.6|43379.6|43366.5|43326.5|43421.5|43381.5|43364.6|43324.6|86
1612461900000|2021-02-04 18:05:00|43364.6|43324.6|43351.5|43311.5|43384.6|43344.6|43351.5|43311.5|81
1612462200000|2021-02-04 18:10:00|43353.4|43313.4|43366.5|43326.5|43369.6|43329.6|43334.6|43294.6|133
1612462500000|2021-02-04 18:15:00|43369.6|43329.6|43414.5|43374.5|43429.5|43389.5|43369.6|43329.6|81
1612462800000|2021-02-04 18:20:00|43419.5|43379.5|43454.5|43414.5|43484.5|43444.5|43419.5|43379.5|138
1612463100000|2021-02-04 18:25:00|43459.5|43419.5|43459.5|43419.5|43484.5|43444.5|43444.5|43404.5|61
1612463400000|2021-02-04 18:30:00|43461.4|43421.4|43474.5|43434.5|43481.4|43441.4|43443.3|43403.3|164
1612463700000|2021-02-04 18:35:00|43476.4|43436.4|43435.2|43395.2|43496.4|43456.4|43415.2|43375.2|346
1612464000000|2021-02-04 18:40:00|43420.2|43380.2|43370.2|43330.2|43420.2|43380.2|43360.2|43320.2|94
1612464300000|2021-02-04 18:45:00|43367.1|43327.1|43315.2|43275.2|43375.2|43335.2|43297.1|43257.1|138
1612464600000|2021-02-04 18:50:00|43310.2|43270.2|43237.1|43197.1|43315.2|43275.2|43227.1|43187.1|164
1612464900000|2021-02-04 18:55:00|43242.1|43202.1|43239|43199|43249|43209|43220.9|43180.9|226
1612465200000|2021-02-04 19:00:00|43244|43204|43309|43269|43345.2|43305.2|43244|43204|265
1612465500000|2021-02-04 19:05:00|43307.1|43267.1|43269|43229|43327.1|43287.1|43254|43214|254
1612465800000|2021-02-04 19:10:00|43267|43227|43280.4|43240.4|43280.9|43240.9|43190.9|43150.9|1155
1612466100000|2021-02-04 19:15:00|43278.5|43238.5|43233.5|43193.5|43286.6|43246.6|43230.4|43190.4|590
1612486800000|2021-02-05 01:00:00|43206.5|43166.5|43130.4|43090.4|43251.5|43211.5|43100.4|43060.4|220
1612487100000|2021-02-05 01:05:00|43121.5|43081.5|43176.5|43136.5|43202.6|43162.6|43121.5|43081.5|75
1612487400000|2021-02-05 01:10:00|43179.6|43139.6|43183.4|43143.4|43199.6|43159.6|43170.4|43130.4|28
1612487700000|2021-02-05 01:15:00|43188.4|43148.4|43206.5|43166.5|43216.5|43176.5|43175.4|43135.4|23
1612488000000|2021-02-05 01:20:00|43209.6|43169.6|43226.5|43186.5|43239.5|43199.5|43206.5|43166.5|51
1612488300000|2021-02-05 01:25:00|43218.4|43178.4|43190.3|43150.3|43218.4|43178.4|43170.3|43130.3|30
1612488600000|2021-02-05 01:30:00|43193.4|43153.4|43218.4|43178.4|43230.3|43190.3|43193.4|43153.4|24
1612488900000|2021-02-05 01:35:00|43210.3|43170.3|43226.4|43186.4|43241.4|43201.4|43208.4|43168.4|4
1612489200000|2021-02-05 01:40:00|43229.5|43189.5|43239.5|43199.5|43239.5|43199.5|43209.5|43169.5|4
1612489500000|2021-02-05 01:45:00|43234.5|43194.5|43226.4|43186.4|43234.5|43194.5|43218.4|43178.4|6
1612489800000|2021-02-05 01:50:00|43223.4|43183.4|43246.4|43206.4|43246.4|43206.4|43216.4|43176.4|12
1612490100000|2021-02-05 01:55:00|43248.3|43208.3|43260.3|43220.3|43263.3|43223.3|43238.3|43198.3|23
1612490400000|2021-02-05 02:00:00|43256.4|43216.4|43286.4|43246.4|43288.3|43248.3|43250.3|43210.3|13
1612490700000|2021-02-05 02:05:00|43288.3|43248.3|43295.2|43255.2|43295.2|43255.2|43273.3|43233.3|24
1612491000000|2021-02-05 02:10:00|43292.2|43252.2|43285.2|43245.2|43295.2|43255.2|43275.2|43235.2|13
1612491300000|2021-02-05 02:15:00|43290.2|43250.2|43280.2|43240.2|43295.2|43255.2|43280.2|43240.2|14
1612491600000|2021-02-05 02:20:00|43278.3|43238.3|43280.2|43240.2|43285.2|43245.2|43275.2|43235.2|1
1612491900000|2021-02-05 02:25:00|43274.4|43234.4|43300.2|43260.2|43302.1|43262.1|43272.2|43232.2|13
1612492200000|2021-02-05 02:30:00|43298.3|43258.3|43303.3|43263.3|43303.3|43263.3|43253.3|43213.3|26
1612492500000|2021-02-05 02:35:00|43300.2|43260.2|43280.2|43240.2|43303.3|43263.3|43265.2|43225.2|4
1612492800000|2021-02-05 02:40:00|43283.2|43243.2|43240.2|43200.2|43285.2|43245.2|43233.2|43193.2|26
1612493100000|2021-02-05 02:45:00|43238.2|43198.2|43250.2|43210.2|43265.2|43225.2|43238.2|43198.2|10
1612493400000|2021-02-05 02:50:00|43253.2|43213.2|43293.2|43253.2|43293.2|43253.2|43237.1|43197.1|10
1612493700000|2021-02-05 02:55:00|43290.1|43250.1|43280.1|43240.1|43295.1|43255.1|43270.1|43230.1|20
1612494000000|2021-02-05 03:00:00|43278.2|43238.2|43290.1|43250.1|43303.2|43263.2|43270.1|43230.1|14
1612494300000|2021-02-05 03:05:00|43293.2|43253.2|43300.1|43260.1|43315.1|43275.1|43290.1|43250.1|28
1612494600000|2021-02-05 03:10:00|43303.2|43263.2|43300.1|43260.1|43323.2|43283.2|43295.1|43255.1|9
1612494900000|2021-02-05 03:15:00|43305.1|43265.1|43320.1|43280.1|43320.1|43280.1|43295.1|43255.1|5
1612495200000|2021-02-05 03:20:00|43318.1|43278.1|43310.1|43270.1|43320.1|43280.1|43303.1|43263.1|6
1612495500000|2021-02-05 03:25:00|43313.1|43273.1|43313.1|43273.1|43323.1|43283.1|43305.1|43265.1|14
1612495800000|2021-02-05 03:30:00|43310.1|43270.1|43310.1|43270.1|43313.1|43273.1|43305.1|43265.1|5
1612496100000|2021-02-05 03:35:00|43308.1|43268.1|43303.1|43263.1|43313.1|43273.1|43303.1|43263.1|5
1612496400000|2021-02-05 03:40:00|43305|43265|43300|43260|43305|43265|43300|43260|2
1612496700000|2021-02-05 03:45:00|43293.1|43253.1|43283.1|43243.1|43295|43255|43283.1|43243.1|6
1612497000000|2021-02-05 03:50:00|43278.1|43238.1|43278.1|43238.1|43280|43240|43278.1|43238.1|1
1612497300000|2021-02-05 03:55:00|43275|43235|43273.1|43233.1|43280|43240|43267|43227|2
1612497600000|2021-02-05 04:00:00|43280|43240|43288|43248|43288.1|43248.1|43270|43230|9
1612497900000|2021-02-05 04:05:00|43286.1|43246.1|43286.1|43246.1|43286.1|43246.1|43283|43243|0
1612498200000|2021-02-05 04:10:00|43283|43243|43286.1|43246.1|43288|43248|43278|43238|6
1612498500000|2021-02-05 04:15:00|43283|43243|43276.1|43236.1|43286.1|43246.1|43273|43233|0
1612499100000|2021-02-05 04:25:00|43271.1|43231.1|43276|43236|43276.1|43236.1|43271|43231|0
1612499400000|2021-02-05 04:30:00|43273|43233|43273|43233|43273|43233|43271|43231|1
1612499700000|2021-02-05 04:35:00|43271|43231|43276|43236|43276|43236|43263|43223|2
1612500000000|2021-02-05 04:40:00|43273|43233|43273|43233|43273|43233|43263|43223|1
1612500300000|2021-02-05 04:45:00|43276|43236|43267.9|43227.9|43278|43238|43267.9|43227.9|1
1612500600000|2021-02-05 04:50:00|43266|43226|43266|43226|43276|43236|43266|43226|0
1612500900000|2021-02-05 04:55:00|43261|43221|43267.9|43227.9|43267.9|43227.9|43261|43221|2
1612501200000|2021-02-05 05:00:00|43266|43226|43266|43226|43266|43226|43247.9|43207.9|23
1612501500000|2021-02-05 05:05:00|43267.9|43227.9|43271|43231|43271|43231|43262.9|43222.9|2
1612501800000|2021-02-05 05:10:00|43272.9|43232.9|43274.8|43234.8|43276|43236|43272.9|43232.9|4
1612502100000|2021-02-05 05:15:00|43272.9|43232.9|43260.9|43220.9|43275.9|43235.9|43260.9|43220.9|5
1612502400000|2021-02-05 05:20:00|43270.9|43230.9|43265.9|43225.9|43270.9|43230.9|43265.9|43225.9|1
1612502700000|2021-02-05 05:25:00|43260.9|43220.9|43260.9|43220.9|43265.9|43225.9|43260.9|43220.9|6
1612503000000|2021-02-05 05:30:00|43245.9|43205.9|43315.9|43275.9|43315.9|43275.9|43245.9|43205.9|46
1612503300000|2021-02-05 05:35:00|43317.8|43277.8|43342.8|43302.8|43352.8|43312.8|43317.8|43277.8|47
1612503600000|2021-02-05 05:40:00|43345.9|43305.9|43349.8|43309.8|43369.8|43329.8|43344.8|43304.8|37
1612503900000|2021-02-05 05:45:00|43354.8|43314.8|43336.7|43296.7|43359.8|43319.8|43334.8|43294.8|11
1612504200000|2021-02-05 05:50:00|43334.8|43294.8|43352.8|43312.8|43354.8|43314.8|43334.8|43294.8|5
1612504500000|2021-02-05 05:55:00|43354.8|43314.8|43324.7|43284.7|43354.8|43314.8|43324.7|43284.7|12
1612504800000|2021-02-05 06:00:00|43329.7|43289.7|43359.7|43319.7|43364.7|43324.7|43319.7|43279.7|36
1612505100000|2021-02-05 06:05:00|43361.7|43321.7|43386.7|43346.7|43393.6|43353.6|43354.7|43314.7|43
1612505400000|2021-02-05 06:10:00|43396.7|43356.7|43393.6|43353.6|43406.7|43366.7|43376.7|43336.7|26
1612505700000|2021-02-05 06:15:00|43396.7|43356.7|43393.6|43353.6|43403.6|43363.6|43386.7|43346.7|3
1612506000000|2021-02-05 06:20:00|43388.6|43348.6|43393.6|43353.6|43398.6|43358.6|43378.6|43338.6|6
1612506300000|2021-02-05 06:25:00|43396.6|43356.6|43403.6|43363.6|43413.6|43373.6|43391.6|43351.6|7
1612506600000|2021-02-05 06:30:00|43406.6|43366.6|43383.6|43343.6|43413.6|43373.6|43383.6|43343.6|6
1612506900000|2021-02-05 06:35:00|43378.6|43338.6|43363.6|43323.6|43386.6|43346.6|43358.6|43318.6|6
1612507200000|2021-02-05 06:40:00|43365.5|43325.5|43353.6|43313.6|43374.7|43334.7|43348.6|43308.6|5
1612507500000|2021-02-05 06:45:00|43356.6|43316.6|43353.5|43313.5|43366.6|43326.6|43341.6|43301.6|13
1612507800000|2021-02-05 06:50:00|43351.6|43311.6|43373.5|43333.5|43378.5|43338.5|43351.6|43311.6|12
1612508100000|2021-02-05 06:55:00|43366.6|43326.6|43351.6|43311.6|43376.6|43336.6|43341.6|43301.6|17
1612508400000|2021-02-05 07:00:00|43356.6|43316.6|43353.5|43313.5|43363.5|43323.5|43346.6|43306.6|16
1612508700000|2021-02-05 07:05:00|43358.5|43318.5|43358.5|43318.5|43368.5|43328.5|43358.5|43318.5|35
1612509000000|2021-02-05 07:10:00|43363.5|43323.5|43348.5|43308.5|43368.5|43328.5|43348.5|43308.5|4
1612509300000|2021-02-05 07:15:00|43356.5|43316.5|43348.5|43308.5|43356.5|43316.5|43346.5|43306.5|14
1612509600000|2021-02-05 07:20:00|43353.5|43313.5|43363.5|43323.5|43363.5|43323.5|43348.5|43308.5|4
1612510200000|2021-02-05 07:30:00|43360.4|43320.4|43383.4|43343.4|43388.5|43348.5|43356.5|43316.5|10
1612510500000|2021-02-05 07:35:00|43380.4|43340.4|43390.4|43350.4|43390.4|43350.4|43378.4|43338.4|8
1612510800000|2021-02-05 07:40:00|43403.4|43363.4|43393.4|43353.4|43403.4|43363.4|43390.4|43350.4|3
1612511100000|2021-02-05 07:45:00|43395.4|43355.4|43390.4|43350.4|43396.5|43356.5|43377.3|43337.3|18
1612511400000|2021-02-05 07:50:00|43393.4|43353.4|43373.4|43333.4|43398.4|43358.4|43373.4|43333.4|12
1612511700000|2021-02-05 07:55:00|43370.4|43330.4|43373.4|43333.4|43378.4|43338.4|43363.4|43323.4|7
1612512000000|2021-02-05 08:00:00|43376.4|43336.4|43383.4|43343.4|43393.4|43353.4|43373.4|43333.4|10
1612512300000|2021-02-05 08:05:00|43376.4|43336.4|43379.5|43339.5|43386.4|43346.4|43376.4|43336.4|2
1612512600000|2021-02-05 08:10:00|43376.4|43336.4|43396.4|43356.4|43411.4|43371.4|43374.5|43334.5|23
1612512900000|2021-02-05 08:15:00|43399.4|43359.4|43406.4|43366.4|43408.4|43368.4|43388.4|43348.4|15
1612513200000|2021-02-05 08:20:00|43409.4|43369.4|43399.4|43359.4|43409.4|43369.4|43389.4|43349.4|14
1612513500000|2021-02-05 08:25:00|43401.4|43361.4|43386.4|43346.4|43411.4|43371.4|43386.4|43346.4|3
1612513800000|2021-02-05 08:30:00|43389.4|43349.4|43389.4|43349.4|43406.4|43366.4|43389.4|43349.4|18
1612514100000|2021-02-05 08:35:00|43396.4|43356.4|43346.4|43306.4|43401.4|43361.4|43341.4|43301.4|34
1612514400000|2021-02-05 08:40:00|43341.4|43301.4|43350.3|43310.3|43353.3|43313.3|43321.3|43281.3|21
1612514700000|2021-02-05 08:45:00|43360.3|43320.3|43360.3|43320.3|43360.3|43320.3|43353.3|43313.3|4
1612515000000|2021-02-05 08:50:00|43355.3|43315.3|43383.3|43343.3|43395.2|43355.2|43355.3|43315.3|10
1612515300000|2021-02-05 08:55:00|43385.2|43345.2|43386.3|43346.3|43390.2|43350.2|43370.2|43330.2|7
1612515600000|2021-02-05 09:00:00|43381.3|43341.3|43373.3|43333.3|43406.3|43366.3|43371.3|43331.3|27
1612515900000|2021-02-05 09:05:00|43376.3|43336.3|43386.3|43346.3|43396.3|43356.3|43366.3|43326.3|9
1612516200000|2021-02-05 09:10:00|43390.2|43350.2|43383.2|43343.2|43403.2|43363.2|43373.2|43333.2|18
1612516500000|2021-02-05 09:15:00|43386.3|43346.3|43373.2|43333.2|43393.2|43353.2|43368.2|43328.2|9
1612516800000|2021-02-05 09:20:00|43376.3|43336.3|43356.3|43316.3|43376.3|43336.3|43356.3|43316.3|4
1612517100000|2021-02-05 09:25:00|43363.2|43323.2|43349.3|43309.3|43366.3|43326.3|43346.2|43306.2|7
1612517400000|2021-02-05 09:30:00|43352.3|43312.3|43383.2|43343.2|43396.2|43356.2|43346.2|43306.2|13
1612517700000|2021-02-05 09:35:00|43388.2|43348.2|43405.2|43365.2|43408.2|43368.2|43388.2|43348.2|6
1612518000000|2021-02-05 09:40:00|43403.2|43363.2|43390.1|43350.1|43410.2|43370.2|43390.1|43350.1|2
1612518300000|2021-02-05 09:45:00|43383.2|43343.2|43373.2|43333.2|43383.2|43343.2|43356.2|43316.2|11
1612518600000|2021-02-05 09:50:00|43376.2|43336.2|43376.2|43336.2|43391.2|43351.2|43376.2|43336.2|3
1612518900000|2021-02-05 09:55:00|43383.2|43343.2|43376.2|43336.2|43383.2|43343.2|43371.2|43331.2|3
1612519200000|2021-02-05 10:00:00|43373.1|43333.1|43369.2|43329.2|43376.2|43336.2|43363.1|43323.1|7
1612519500000|2021-02-05 10:05:00|43363.1|43323.1|43373.1|43333.1|43386.2|43346.2|43358.1|43318.1|4
1612519800000|2021-02-05 10:10:00|43370.1|43330.1|43393.1|43353.1|43398.1|43358.1|43358.1|43318.1|9
1612520100000|2021-02-05 10:15:00|43396.1|43356.1|43403.1|43363.1|43413.1|43373.1|43388.1|43348.1|10
1612520400000|2021-02-05 10:20:00|43406.1|43366.1|43416.1|43376.1|43417|43377|43391.1|43351.1|12
1612520700000|2021-02-05 10:25:00|43408.1|43368.1|43396.1|43356.1|43408.1|43368.1|43386.1|43346.1|13
1612521000000|2021-02-05 10:30:00|43398.1|43358.1|43410|43370|43420.1|43380.1|43398.1|43358.1|4
1612521300000|2021-02-05 10:35:00|43408.1|43368.1|43382|43342|43408.1|43368.1|43382|43342|5
1612521600000|2021-02-05 10:40:00|43380|43340|43375|43335|43385|43345|43365|43325|5
1612521900000|2021-02-05 10:45:00|43380|43340|43365|43325|43380|43340|43355|43315|18
1612522200000|2021-02-05 10:50:00|43363|43323|43352|43312|43380|43340|43347|43307|25
1612522500000|2021-02-05 10:55:00|43350|43310|43347|43307|43362|43322|43342|43302|9
1612522800000|2021-02-05 11:00:00|43352|43312|43382|43342|43392|43352|43347|43307|30
1612523100000|2021-02-05 11:05:00|43385|43345|43408.9|43368.9|43408.9|43368.9|43353.9|43313.9|115
1612523400000|2021-02-05 11:10:00|43400.9|43360.9|43374.8|43334.8|43406.9|43366.9|43350.9|43310.9|388
1612523700000|2021-02-05 11:15:00|43372.8|43332.8|43384.8|43344.8|43392.8|43352.8|43367.8|43327.8|38
1612524000000|2021-02-05 11:20:00|43387.8|43347.8|43412.8|43372.8|43414.8|43374.8|43381.8|43341.8|11
1612524300000|2021-02-05 11:25:00|43414.8|43374.8|43410.8|43370.8|43423.9|43383.9|43367.8|43327.8|103
1612524600000|2021-02-05 11:30:00|43403.9|43363.9|43370.8|43330.8|43406.9|43366.9|43365.8|43325.8|17
1612524900000|2021-02-05 11:35:00|43380.8|43340.8|43380.8|43340.8|43385.8|43345.8|43365.8|43325.8|8
1612525200000|2021-02-05 11:40:00|43377.8|43337.8|43377.8|43337.8|43385.8|43345.8|43367.8|43327.8|10
1612525500000|2021-02-05 11:45:00|43367.8|43327.8|43367.8|43327.8|43374.8|43334.8|43357.8|43317.8|23
1612525800000|2021-02-05 11:50:00|43364.8|43324.8|43304.8|43264.8|43364.8|43324.8|43299.8|43259.8|39
1612526100000|2021-02-05 11:55:00|43301.7|43261.7|43314.7|43274.7|43327.8|43287.8|43299.8|43259.8|19
1612526400000|2021-02-05 12:00:00|43317.8|43277.8|43307.8|43267.8|43324.7|43284.7|43301.7|43261.7|10
1612526700000|2021-02-05 12:05:00|43314.7|43274.7|43317.8|43277.8|43324.7|43284.7|43297.8|43257.8|55
1612527000000|2021-02-05 12:10:00|43314.7|43274.7|43329.7|43289.7|43339.7|43299.7|43314.7|43274.7|20
1612527300000|2021-02-05 12:15:00|43334.7|43294.7|43354.7|43314.7|43357.7|43317.7|43329.7|43289.7|45
1612527600000|2021-02-05 12:20:00|43357.7|43317.7|43364.7|43324.7|43364.7|43324.7|43344.7|43304.7|11
1612527900000|2021-02-05 12:25:00|43374.7|43334.7|43380.7|43340.7|43382.7|43342.7|43370.7|43330.7|10
1612528200000|2021-02-05 12:30:00|43382.7|43342.7|43400.7|43360.7|43403.8|43363.8|43364.7|43324.7|16
1612528500000|2021-02-05 12:35:00|43402.7|43362.7|43392.7|43352.7|43414.7|43374.7|43384.7|43344.7|31
1612528800000|2021-02-05 12:40:00|43387.7|43347.7|43382.7|43342.7|43394.7|43354.7|43377.7|43337.7|5
1612529100000|2021-02-05 12:45:00|43379.7|43339.7|43384.7|43344.7|43397.7|43357.7|43377.7|43337.7|16
1612529400000|2021-02-05 12:50:00|43387.7|43347.7|43402.7|43362.7|43417.7|43377.7|43384.7|43344.7|5
1612529700000|2021-02-05 12:55:00|43400.7|43360.7|43380.7|43340.7|43412.7|43372.7|43377.7|43337.7|18
1612530000000|2021-02-05 13:00:00|43377.7|43337.7|43338.6|43298.6|43377.7|43337.7|43326.6|43286.6|50
1612530300000|2021-02-05 13:05:00|43333.6|43293.6|43354.6|43314.6|43354.6|43314.6|43282.6|43242.6|155
1612530600000|2021-02-05 13:10:00|43352.6|43312.6|43314.6|43274.6|43354.6|43314.6|43307.6|43267.6|18
1612530900000|2021-02-05 13:15:00|43311.6|43271.6|43284.6|43244.6|43332.6|43292.6|43279.6|43239.6|39
1612531200000|2021-02-05 13:20:00|43282.6|43242.6|43307.6|43267.6|43307.6|43267.6|43277.6|43237.6|37
1612531500000|2021-02-05 13:25:00|43304.6|43264.6|43309.6|43269.6|43317.6|43277.6|43289.6|43249.6|19
1612531800000|2021-02-05 13:30:00|43304.6|43264.6|43335.6|43295.6|43357.6|43317.6|43294.6|43254.6|34
1612532100000|2021-02-05 13:35:00|43332.6|43292.6|43350.6|43310.6|43357.6|43317.6|43332.6|43292.6|94
1612532400000|2021-02-05 13:40:00|43347.6|43307.6|43347.6|43307.6|43363.6|43323.6|43330.6|43290.6|16
1612535400000|2021-02-05 14:30:00|43402.5|43362.5|43524.5|43484.5|43583.5|43543.5|43345.5|43305.5|1113
1612535700000|2021-02-05 14:35:00|43522.5|43482.5|43356.5|43316.5|43552.5|43512.5|43348.4|43308.4|736
1612536000000|2021-02-05 14:40:00|43354.5|43314.5|43295.4|43255.4|43379.5|43339.5|43295.4|43255.4|448
1612536300000|2021-02-05 14:45:00|43293.4|43253.4|43247.4|43207.4|43317.4|43277.4|43237.4|43197.4|444
1612536600000|2021-02-05 14:50:00|43249.4|43209.4|43295.4|43255.4|43367.4|43327.4|43247.4|43207.4|412
1612536900000|2021-02-05 14:55:00|43292.4|43252.4|43355.4|43315.4|43363.4|43323.4|43287.4|43247.4|202
1612537200000|2021-02-05 15:00:00|43360.4|43320.4|43330.4|43290.4|43373.4|43333.4|43282.4|43242.4|370
1612537500000|2021-02-05 15:05:00|43335.4|43295.4|43325.4|43285.4|43345.4|43305.4|43272.4|43232.4|229
1612537800000|2021-02-05 15:10:00|43327.4|43287.4|43365.4|43325.4|43393.4|43353.4|43323.4|43283.4|224
1612538100000|2021-02-05 15:15:00|43363.4|43323.4|43265.4|43225.4|43367.3|43327.3|43250.4|43210.4|306
1612538400000|2021-02-05 15:20:00|43267.3|43227.3|43303.4|43263.4|43323.4|43283.4|43265.4|43225.4|198
1612538700000|2021-02-05 15:25:00|43310.4|43270.4|43232.3|43192.3|43340.3|43300.3|43232.3|43192.3|311
1612539000000|2021-02-05 15:30:00|43243.4|43203.4|43333.3|43293.3|43333.3|43293.3|43207.3|43167.3|322
1612539300000|2021-02-05 15:35:00|43335.3|43295.3|43426.4|43386.4|43433.4|43393.4|43323.3|43283.3|605
1612539600000|2021-02-05 15:40:00|43423.4|43383.4|43407.4|43367.4|43426.4|43386.4|43364.4|43324.4|351
1612539900000|2021-02-05 15:45:00|43409.4|43369.4|43311.3|43271.3|43417.4|43377.4|43291.3|43251.3|236
1612540200000|2021-02-05 15:50:00|43316.3|43276.3|43371.3|43331.3|43381.3|43341.3|43291.3|43251.3|176
1612540500000|2021-02-05 15:55:00|43369.3|43329.3|43399.3|43359.3|43429.3|43389.3|43366.3|43326.3|213
1612540800000|2021-02-05 16:00:00|43402.3|43362.3|43419.3|43379.3|43449.3|43409.3|43379.3|43339.3|202
1612541100000|2021-02-05 16:05:00|43421.3|43381.3|43447.3|43407.3|43499.3|43459.3|43421.3|43381.3|342
1612541400000|2021-02-05 16:10:00|43445.3|43405.3|43442.3|43402.3|43467.3|43427.3|43427.3|43387.3|128
1612541700000|2021-02-05 16:15:00|43445.3|43405.3|43423.3|43383.3|43447.3|43407.3|43373.3|43333.3|282
1612542000000|2021-02-05 16:20:00|43425.3|43385.3|43426.3|43386.3|43469.3|43429.3|43423.3|43383.3|291
1612542300000|2021-02-05 16:25:00|43429.3|43389.3|43411.3|43371.3|43453.3|43413.3|43403.3|43363.3|141
1612542600000|2021-02-05 16:30:00|43408.3|43368.3|43388.3|43348.3|43421.3|43381.3|43358.3|43318.3|151
1612542900000|2021-02-05 16:35:00|43383.3|43343.3|43370.2|43330.2|43398.3|43358.3|43340.2|43300.2|190
1612543200000|2021-02-05 16:40:00|43373.2|43333.2|43419.3|43379.3|43446.3|43406.3|43368.2|43328.2|343
1612543500000|2021-02-05 16:45:00|43424.3|43384.3|43459.2|43419.2|43485.3|43445.3|43421.2|43381.2|353
1612543800000|2021-02-05 16:50:00|43461.2|43421.2|43424.2|43384.2|43469.2|43429.2|43419.2|43379.2|145
1612544100000|2021-02-05 16:55:00|43421.2|43381.2|43365.2|43325.2|43426.2|43386.2|43360.2|43320.2|253
1612544400000|2021-02-05 17:00:00|43370.2|43330.2|43395.2|43355.2|43410.2|43370.2|43344.2|43304.2|378
1612544700000|2021-02-05 17:05:00|43393.2|43353.2|43349.2|43309.2|43420.2|43380.2|43349.2|43309.2|291
1612545000000|2021-02-05 17:10:00|43354.2|43314.2|43432.2|43392.2|43442.2|43402.2|43349.2|43309.2|155
1612545300000|2021-02-05 17:15:00|43429.2|43389.2|43455.2|43415.2|43475.2|43435.2|43429.2|43389.2|261
1612545600000|2021-02-05 17:20:00|43453.2|43413.2|43468.2|43428.2|43473.2|43433.2|43445.2|43405.2|131
1612545900000|2021-02-05 17:25:00|43471.2|43431.2|43458.2|43418.2|43508.2|43468.2|43423.2|43383.2|247
1612546200000|2021-02-05 17:30:00|43455.2|43415.2|43455.2|43415.2|43473.2|43433.2|43453.2|43413.2|65
1612546500000|2021-02-05 17:35:00|43450.2|43410.2|43443.2|43403.2|43450.2|43410.2|43420.2|43380.2|146
1612546800000|2021-02-05 17:40:00|43453.2|43413.2|43420.1|43380.1|43463.2|43423.2|43372.1|43332.1|139
1612547100000|2021-02-05 17:45:00|43413.1|43373.1|43393.1|43353.1|43415.1|43375.1|43377.1|43337.1|94
1612547400000|2021-02-05 17:50:00|43383.1|43343.1|43290.1|43250.1|43385.1|43345.1|43290.1|43250.1|295
1612547700000|2021-02-05 17:55:00|43277.1|43237.1|43165.1|43125.1|43285.1|43245.1|43119.1|43079.1|833
1612548000000|2021-02-05 18:00:00|43172.1|43132.1|43215.1|43175.1|43233.1|43193.1|43138.1|43098.1|149
1612548300000|2021-02-05 18:05:00|43208.1|43168.1|43228.1|43188.1|43248.1|43208.1|43197.1|43157.1|214
1612548600000|2021-02-05 18:10:00|43230.1|43190.1|43248.1|43208.1|43248.1|43208.1|43198.1|43158.1|154
1612548900000|2021-02-05 18:15:00|43251.1|43211.1|43237.1|43197.1|43283.1|43243.1|43237.1|43197.1|390
1612549200000|2021-02-05 18:20:00|43233.1|43193.1|43175.1|43135.1|43233.1|43193.1|43173.1|43133.1|129
1612549500000|2021-02-05 18:25:00|43173.1|43133.1|43195.1|43155.1|43208.1|43168.1|43165.1|43125.1|201
1612549800000|2021-02-05 18:30:00|43198.1|43158.1|43168.1|43128.1|43210.1|43170.1|43163.1|43123.1|203
1612550100000|2021-02-05 18:35:00|43173.1|43133.1|43188.1|43148.1|43213.1|43173.1|43173.1|43133.1|100
1612550400000|2021-02-05 18:40:00|43193.1|43153.1|43137|43097|43203.1|43163.1|43131|43091|320
1612550700000|2021-02-05 18:45:00|43139|43099|43182|43142|43197|43157|43137|43097|197
1612551000000|2021-02-05 18:50:00|43185|43145|43176|43136|43224|43184|43161|43121|538
1612551300000|2021-02-05 18:55:00|43174|43134|43164|43124|43182|43142|43123|43083|433
1612551600000|2021-02-05 19:00:00|43163|43123|43131|43091|43177|43137|43113|43073|307
1612551900000|2021-02-05 19:05:00|43121|43081|43064|43024|43136|43096|43028|42988|719
1612552200000|2021-02-05 19:10:00|43067|43027|43059|43019|43092|43052|43005|42965|2907
1612552500000|2021-02-05 19:15:00|43063|43023|43053|43013|43112|43072|43037|42997|1052
1612746000000|2021-02-08 01:00:00|43036.7|42996.7|43148.9|43108.9|43188.9|43148.9|43036.7|42996.7|221
1612746300000|2021-02-08 01:05:00|43151.7|43111.7|43143.9|43103.9|43176.1|43136.1|43121.1|43081.1|180
1612746600000|2021-02-08 01:10:00|43151.7|43111.7|43171.7|43131.7|43186.7|43146.7|43138.9|43098.9|31
1612746900000|2021-02-08 01:15:00|43174.5|43134.5|43158.9|43118.9|43188.9|43148.9|43141.7|43101.7|24
1612747200000|2021-02-08 01:20:00|43158.8|43118.8|43156|43116|43171|43131|43148.8|43108.8|5
1612747500000|2021-02-08 01:25:00|43153.2|43113.2|43123.8|43083.8|43161.6|43121.6|43118.8|43078.8|37
1612747800000|2021-02-08 01:30:00|43118.8|43078.8|43111.6|43071.6|43133.8|43093.8|43106.6|43066.6|49
1612748100000|2021-02-08 01:35:00|43114.4|43074.4|43131.6|43091.6|43154.4|43114.4|43111.6|43071.6|25
1612748400000|2021-02-08 01:40:00|43128.8|43088.8|43133.8|43093.8|43153.8|43113.8|43126.6|43086.6|9
1612748700000|2021-02-08 01:45:00|43136|43096|43118.8|43078.8|43138.8|43098.8|43116|43076|7
1612749000000|2021-02-08 01:50:00|43116|43076|43121.6|43081.6|43133.8|43093.8|43103.8|43063.8|8
1612749300000|2021-02-08 01:55:00|43123.8|43083.8|43128.8|43088.8|43136|43096|43113.8|43073.8|3
1612749600000|2021-02-08 02:00:00|43126|43086|43116|43076|43131.6|43091.6|43106|43066|19
1612749900000|2021-02-08 02:05:00|43111|43071|43083.8|43043.8|43121|43081|43073.2|43033.2|41
1612750200000|2021-02-08 02:10:00|43088.8|43048.8|43086|43046|43101.6|43061.6|43086|43046|10
1612750500000|2021-02-08 02:15:00|43093.8|43053.8|43098.8|43058.8|43098.8|43058.8|43088.8|43048.8|2
1612750800000|2021-02-08 02:20:00|43096|43056|43093.8|43053.8|43096|43056|43093.8|43053.8|2
1612751100000|2021-02-08 02:25:00|43091|43051|43091|43051|43091|43051|43081|43041|2
1612751400000|2021-02-08 02:30:00|43088.2|43048.2|43078.8|43038.8|43088.2|43048.2|43073.8|43033.8|6
1612751700000|2021-02-08 02:35:00|43076|43036|43076|43036|43078.8|43038.8|43073.7|43033.7|2
1612752000000|2021-02-08 02:40:00|43078.7|43038.7|43083.7|43043.7|43091.5|43051.5|43075.9|43035.9|7
1612752300000|2021-02-08 02:45:00|43085.9|43045.9|43098.7|43058.7|43098.7|43058.7|43083.7|43043.7|6
1612752600000|2021-02-08 02:50:00|43108.7|43068.7|43095.9|43055.9|43118.7|43078.7|43090.9|43050.9|9
1612752900000|2021-02-08 02:55:00|43090.9|43050.9|43101.5|43061.5|43101.5|43061.5|43090.9|43050.9|3
1612753200000|2021-02-08 03:00:00|43098.7|43058.7|43091.5|43051.5|43098.7|43058.7|43078.7|43038.7|4
1612753500000|2021-02-08 03:05:00|43088.7|43048.7|43085.9|43045.9|43101.5|43061.5|43080.9|43040.9|7
1612753800000|2021-02-08 03:10:00|43083.7|43043.7|43068.7|43028.7|43085.9|43045.9|43068.7|43028.7|6
1612754100000|2021-02-08 03:15:00|43065.9|43025.9|43020.9|42980.9|43065.9|43025.9|43020.9|42980.9|28
1612754400000|2021-02-08 03:20:00|43023.7|42983.7|43018.7|42978.7|43030.9|42990.9|43010.9|42970.9|20
1612754700000|2021-02-08 03:25:00|43015.9|42975.9|43015.9|42975.9|43018.7|42978.7|42990.9|42950.9|37
1612755000000|2021-02-08 03:30:00|43018.7|42978.7|43021.5|42981.5|43021.5|42981.5|43010.9|42970.9|2
1612755300000|2021-02-08 03:35:00|43018.7|42978.7|43008.7|42968.7|43018.7|42978.7|43008.7|42968.7|3
1612755600000|2021-02-08 03:40:00|43011.5|42971.5|43008.7|42968.7|43016.5|42976.5|43006.5|42966.5|5
1612755900000|2021-02-08 03:45:00|43003.7|42963.7|42998.7|42958.7|43005.9|42965.9|42998.7|42958.7|1
1612756200000|2021-02-08 03:50:00|42995.9|42955.9|42998.7|42958.7|43001.4|42961.4|42993.1|42953.1|5
1612756500000|2021-02-08 03:55:00|42998.6|42958.6|42988.6|42948.6|42998.6|42958.6|42988.6|42948.6|1
1612756800000|2021-02-08 04:00:00|42991.4|42951.4|42988.6|42948.6|42991.4|42951.4|42988.6|42948.6|2
1612757100000|2021-02-08 04:05:00|42986.4|42946.4|42988.6|42948.6|42988.6|42948.6|42986.4|42946.4|0
1612757400000|2021-02-08 04:10:00|43011.4|42971.4|42988.6|42948.6|43011.4|42971.4|42988.6|42948.6|9
1612757700000|2021-02-08 04:15:00|42986.4|42946.4|42985.8|42945.8|42988.6|42948.6|42983.6|42943.6|4
1612758000000|2021-02-08 04:20:00|42988.6|42948.6|42988.6|42948.6|42988.6|42948.6|42985.8|42945.8|0
1612758300000|2021-02-08 04:25:00|42998.6|42958.6|43021.4|42981.4|43021.4|42981.4|42998.6|42958.6|18
1612758600000|2021-02-08 04:30:00|43018.6|42978.6|43011.4|42971.4|43018.6|42978.6|43008.6|42968.6|4
1612758900000|2021-02-08 04:35:00|43008.6|42968.6|43001.4|42961.4|43011.4|42971.4|42998.6|42958.6|11
1612759200000|2021-02-08 04:40:00|42998.6|42958.6|43018.6|42978.6|43018.6|42978.6|42998.6|42958.6|2
1612759500000|2021-02-08 04:45:00|43015.8|42975.8|43018.6|42978.6|43018.6|42978.6|43008.6|42968.6|0
1612759800000|2021-02-08 04:50:00|43016.4|42976.4|43011.4|42971.4|43016.4|42976.4|43008.6|42968.6|4
1612760400000|2021-02-08 05:00:00|43008.6|42968.6|43006.4|42966.4|43011.4|42971.4|43006.4|42966.4|3
1612760700000|2021-02-08 05:05:00|43008.6|42968.6|43001.3|42961.3|43016.3|42976.3|43001.3|42961.3|13
1612761000000|2021-02-08 05:10:00|42998.6|42958.6|42996.3|42956.3|43006.3|42966.3|42996.3|42956.3|3
1612761300000|2021-02-08 05:15:00|43001.3|42961.3|43021.3|42981.3|43021.3|42981.3|42998.5|42958.5|4
1612761600000|2021-02-08 05:20:00|43018.5|42978.5|43018.5|42978.5|43021.3|42981.3|43016.3|42976.3|2
1612761900000|2021-02-08 05:25:00|43026.3|42986.3|43031.3|42991.3|43036.3|42996.3|43026.3|42986.3|8
1612762200000|2021-02-08 05:30:00|43029.1|42989.1|43041.3|43001.3|43041.3|43001.3|43008.5|42968.5|21
1612762500000|2021-02-08 05:35:00|43038.5|42998.5|43033.5|42993.5|43041.3|43001.3|43016.3|42976.3|4
1612762800000|2021-02-08 05:40:00|43031.3|42991.3|43011.3|42971.3|43033.5|42993.5|43003.5|42963.5|0
1612763100000|2021-02-08 05:45:00|43014.1|42974.1|43003.5|42963.5|43016.3|42976.3|42996.3|42956.3|6
1612763400000|2021-02-08 05:50:00|43001.3|42961.3|42990.7|42950.7|43031.3|42991.3|42990.7|42950.7|26
1612763700000|2021-02-08 05:55:00|42995.7|42955.7|42995.7|42955.7|42998.5|42958.5|42990.7|42950.7|18
1612764000000|2021-02-08 06:00:00|42992.9|42952.9|43011.3|42971.3|43016.3|42976.3|42992.9|42952.9|6
1612764300000|2021-02-08 06:05:00|43008.5|42968.5|43011.3|42971.3|43011.3|42971.3|42995.7|42955.7|3
1612764600000|2021-02-08 06:10:00|43008.5|42968.5|42990.7|42950.7|43008.5|42968.5|42988.5|42948.5|5
1612764900000|2021-02-08 06:15:00|42995.7|42955.7|42988.5|42948.5|43003.5|42963.5|42985.7|42945.7|10
1612765200000|2021-02-08 06:20:00|42985.7|42945.7|42908.5|42868.5|42988.5|42948.5|42877.9|42837.9|81
1612765500000|2021-02-08 06:25:00|42898.5|42858.5|42891.2|42851.2|42901.2|42861.2|42886.2|42846.2|19
1612765800000|2021-02-08 06:30:00|42894|42854|42860.7|42820.7|42896.2|42856.2|42855.7|42815.7|32
1612766100000|2021-02-08 06:35:00|42868.4|42828.4|42885.7|42845.7|42888.4|42848.4|42860.7|42820.7|20
1612766400000|2021-02-08 06:40:00|42880.7|42840.7|42888.4|42848.4|42895.7|42855.7|42862.9|42822.9|11
1612766700000|2021-02-08 06:45:00|42886.2|42846.2|42918.4|42878.4|42918.4|42878.4|42878.4|42838.4|11
1612767000000|2021-02-08 06:50:00|42921.2|42881.2|42892.9|42852.9|42921.2|42881.2|42892.9|42852.9|10
1612767300000|2021-02-08 06:55:00|42895.6|42855.6|42900.6|42860.6|42905.6|42865.6|42895.1|42855.1|8
1612767600000|2021-02-08 07:00:00|42898.4|42858.4|42898.4|42858.4|42900.6|42860.6|42890.6|42850.6|2
1612767900000|2021-02-08 07:05:00|42895.6|42855.6|42898.4|42858.4|42910.6|42870.6|42890.6|42850.6|18
1612768200000|2021-02-08 07:10:00|42893.4|42853.4|42885.6|42845.6|42898.4|42858.4|42875.6|42835.6|8
1612768500000|2021-02-08 07:15:00|42888.4|42848.4|42898.4|42858.4|42910.6|42870.6|42885.6|42845.6|5
1612768800000|2021-02-08 07:20:00|42900.6|42860.6|42885.6|42845.6|42908.4|42868.4|42882.8|42842.8|9
1612769100000|2021-02-08 07:25:00|42888.4|42848.4|42908.4|42868.4|42911.2|42871.2|42880.6|42840.6|24
1612769400000|2021-02-08 07:30:00|42922.8|42882.8|42933.4|42893.4|42948.4|42908.4|42920.6|42880.6|100
1612769700000|2021-02-08 07:35:00|42928.4|42888.4|42925.6|42885.6|42933.4|42893.4|42923.4|42883.4|7
1612770000000|2021-02-08 07:40:00|42923.4|42883.4|42941.1|42901.1|42946.1|42906.1|42918.4|42878.4|14
1612770300000|2021-02-08 07:45:00|42935.6|42895.6|42933.4|42893.4|42938.4|42898.4|42933.4|42893.4|3
1612770600000|2021-02-08 07:50:00|42935.6|42895.6|42925.6|42885.6|42943.3|42903.3|42925.6|42885.6|56
1612770900000|2021-02-08 07:55:00|42928.3|42888.3|42920.6|42880.6|42930.6|42890.6|42918.3|42878.3|8
1612771200000|2021-02-08 08:00:00|42915.6|42875.6|42915.6|42875.6|42915.6|42875.6|42910.6|42870.6|5
1612771500000|2021-02-08 08:05:00|42918.3|42878.3|42905.5|42865.5|42928.3|42888.3|42900.6|42860.6|11
1612771800000|2021-02-08 08:10:00|42898.3|42858.3|42905.5|42865.5|42908.3|42868.3|42882.8|42842.8|11
1612772100000|2021-02-08 08:15:00|42908.3|42868.3|42850|42810|42908.3|42868.3|42847.8|42807.8|205
1612772400000|2021-02-08 08:20:00|42852.8|42812.8|42842.8|42802.8|42862.8|42822.8|42842.8|42802.8|27
1612772700000|2021-02-08 08:25:00|42840|42800|42870.5|42830.5|42875.5|42835.5|42840|42800|44
1612773000000|2021-02-08 08:30:00|42868.3|42828.3|42865|42825|42882.7|42842.7|42852.7|42812.7|54
1612773300000|2021-02-08 08:35:00|42862.7|42822.7|42842.7|42802.7|42865|42825|42842.7|42802.7|38
1612773600000|2021-02-08 08:40:00|42850|42810|42855.5|42815.5|42862.7|42822.7|42840.5|42800.5|8
1612773900000|2021-02-08 08:45:00|42857.7|42817.7|42842.7|42802.7|42865.5|42825.5|42840|42800|14
1612774200000|2021-02-08 08:50:00|42849.9|42809.9|42840.5|42800.5|42855.5|42815.5|42837.7|42797.7|28
1612774500000|2021-02-08 08:55:00|42834.9|42794.9|42869.9|42829.9|42869.9|42829.9|42834.9|42794.9|32
1612774800000|2021-02-08 09:00:00|42872.7|42832.7|42882.7|42842.7|42885.5|42845.5|42862.7|42822.7|12
1612775100000|2021-02-08 09:05:00|42887.7|42847.7|42867.7|42827.7|42887.7|42847.7|42867.7|42827.7|11
1612775400000|2021-02-08 09:10:00|42872.7|42832.7|42882.7|42842.7|42887.7|42847.7|42869.9|42829.9|7
1612775700000|2021-02-08 09:15:00|42885.5|42845.5|42877.7|42837.7|42889.9|42849.9|42869.9|42829.9|20
1612776000000|2021-02-08 09:20:00|42872.7|42832.7|42872.7|42832.7|42884.9|42844.9|42859.9|42819.9|8
1612776300000|2021-02-08 09:25:00|42867.7|42827.7|42855.5|42815.5|42867.7|42827.7|42852.7|42812.7|6
1612776600000|2021-02-08 09:30:00|42852.7|42812.7|42845.4|42805.4|42852.7|42812.7|42832.7|42792.7|23
1612776900000|2021-02-08 09:35:00|42855.4|42815.4|42862.7|42822.7|42865.4|42825.4|42835.4|42795.4|15
1612777200000|2021-02-08 09:40:00|42859.9|42819.9|42880.4|42840.4|42885.4|42845.4|42855.4|42815.4|61
1612777500000|2021-02-08 09:45:00|42882.7|42842.7|42872.7|42832.7|42885.4|42845.4|42865.4|42825.4|2
1612777800000|2021-02-08 09:50:00|42875.4|42835.4|42925.4|42885.4|42925.4|42885.4|42872.7|42832.7|15
1612778100000|2021-02-08 09:55:00|42922.6|42882.6|42955.4|42915.4|42955.4|42915.4|42910.4|42870.4|27
1612778400000|2021-02-08 10:00:00|42957.6|42917.6|42957.6|42917.6|42972.6|42932.6|42952.6|42912.6|21
1612778700000|2021-02-08 10:05:00|42955.4|42915.4|42925.4|42885.4|42957.6|42917.6|42922.6|42882.6|8
1612779000000|2021-02-08 10:10:00|42929.9|42889.9|42937.6|42897.6|42940.4|42900.4|42925.4|42885.4|17
1612779300000|2021-02-08 10:15:00|42935.4|42895.4|42962.6|42922.6|42965.4|42925.4|42935.4|42895.4|15
1612779600000|2021-02-08 10:20:00|42965.4|42925.4|42942.6|42902.6|42965.4|42925.4|42930.4|42890.4|11
1612779900000|2021-02-08 10:25:00|42939.8|42899.8|42912.6|42872.6|42962.6|42922.6|42910.4|42870.4|29
1612780200000|2021-02-08 10:30:00|42915.4|42875.4|42927.1|42887.1|42927.1|42887.1|42895.4|42855.4|20
1612780500000|2021-02-08 10:35:00|42924.8|42884.8|42875.4|42835.4|42925.4|42885.4|42875.4|42835.4|23
1612780800000|2021-02-08 10:40:00|42877.6|42837.6|42875.4|42835.4|42892.6|42852.6|42872.6|42832.6|4
1612781100000|2021-02-08 10:45:00|42872.6|42832.6|42880.4|42840.4|42885.4|42845.4|42865.4|42825.4|20
1612781400000|2021-02-08 10:50:00|42875.4|42835.4|42895.3|42855.3|42902.6|42862.6|42872.6|42832.6|17
1612781700000|2021-02-08 10:55:00|42897.6|42857.6|42912.6|42872.6|42912.6|42872.6|42892.6|42852.6|5
1612782000000|2021-02-08 11:00:00|42909.8|42869.8|42895.3|42855.3|42912.6|42872.6|42892.6|42852.6|2
1612782300000|2021-02-08 11:05:00|42892.6|42852.6|42865.3|42825.3|42892.6|42852.6|42854.8|42814.8|68
1612782600000|2021-02-08 11:10:00|42862.6|42822.6|42858.1|42818.1|42875.3|42835.3|42858.1|42818.1|12
1612782900000|2021-02-08 11:15:00|42855.3|42815.3|42853.1|42813.1|42855.3|42815.3|42815.3|42775.3|46
1612783200000|2021-02-08 11:20:00|42855.3|42815.3|42865.3|42825.3|42865.3|42825.3|42850.3|42810.3|7
1612783500000|2021-02-08 11:25:00|42863.1|42823.1|42848.1|42808.1|42865.3|42825.3|42848.1|42808.1|16
1612783800000|2021-02-08 11:30:00|42853.1|42813.1|42873.1|42833.1|42875.8|42835.8|42850.8|42810.8|16
1612784100000|2021-02-08 11:35:00|42865.3|42825.3|42863.1|42823.1|42870.3|42830.3|42858.1|42818.1|11
1612784400000|2021-02-08 11:40:00|42858.1|42818.1|42860.8|42820.8|42870.3|42830.3|42858.1|42818.1|8
1612784700000|2021-02-08 11:45:00|42858|42818|42870.8|42830.8|42875.3|42835.3|42855.8|42815.8|75
1612785000000|2021-02-08 11:50:00|42878|42838|42890.8|42850.8|42893|42853|42878|42838|4
1612785300000|2021-02-08 11:55:00|42880.8|42840.8|42878|42838|42880.8|42840.8|42870.8|42830.8|14
1612785600000|2021-02-08 12:00:00|42883|42843|42860.8|42820.8|42888|42848|42858|42818|22
1612785900000|2021-02-08 12:05:00|42858|42818|42868|42828|42873|42833|42858|42818|54
1612786200000|2021-02-08 12:10:00|42863|42823|42875.2|42835.2|42875.3|42835.3|42860.3|42820.3|8
1612786500000|2021-02-08 12:15:00|42867.5|42827.5|42918|42878|42920.8|42880.8|42860.8|42820.8|27
1612786800000|2021-02-08 12:20:00|42920.8|42880.8|42920.8|42880.8|42920.8|42880.8|42900.8|42860.8|12
1612787100000|2021-02-08 12:25:00|42918|42878|42890.8|42850.8|42933|42893|42890.8|42850.8|14
1612787400000|2021-02-08 12:30:00|42885.8|42845.8|42900.7|42860.7|42925.2|42885.2|42880.8|42840.8|16
1612787700000|2021-02-08 12:35:00|42903|42863|42913|42873|42913.5|42873.5|42880.7|42840.7|22
1612788000000|2021-02-08 12:40:00|42918|42878|42895.2|42855.2|42928|42888|42893|42853|6
1612788300000|2021-02-08 12:45:00|42898|42858|42890.7|42850.7|42905.7|42865.7|42883|42843|24
1612788600000|2021-02-08 12:50:00|42893|42853|42950.7|42910.7|42950.7|42910.7|42885.2|42845.2|51
1612788900000|2021-02-08 12:55:00|42945.7|42905.7|42935.2|42895.2|42950.7|42910.7|42933|42893|11
1612789200000|2021-02-08 13:00:00|42938|42898|42972.9|42932.9|42975.2|42935.2|42928|42888|77
1612789500000|2021-02-08 13:05:00|42975.2|42935.2|42950.7|42910.7|42975.2|42935.2|42940.2|42900.2|37
1612789800000|2021-02-08 13:10:00|42955.7|42915.7|42995.2|42955.2|42997.9|42957.9|42947.9|42907.9|30
1612790100000|2021-02-08 13:15:00|42990.7|42950.7|43035.2|42995.2|43045.2|43005.2|42990.7|42950.7|66
1612790400000|2021-02-08 13:20:00|43037.9|42997.9|43040.7|43000.7|43057.9|43017.9|43027.9|42987.9|39
1612790700000|2021-02-08 13:25:00|43042.9|43002.9|43035.2|42995.2|43070.7|43030.7|43017.9|42977.9|52
1612791000000|2021-02-08 13:30:00|43032.9|42992.9|43007.9|42967.9|43035.2|42995.2|43000.7|42960.7|58
1612791300000|2021-02-08 13:35:00|43010.2|42970.2|43047.4|43007.4|43049.6|43009.6|42982.4|42942.4|163
1612791600000|2021-02-08 13:40:00|43052.4|43012.4|43089.6|43049.6|43089.6|43049.6|43040.1|43000.1|55
1612794600000|2021-02-08 14:30:00|43117.8|43077.8|43109.1|43069.1|43164.6|43124.6|43001.8|42961.8|2306
1612794900000|2021-02-08 14:35:00|43104.1|43064.1|43143.6|43103.6|43213.6|43173.6|43101.3|43061.3|506
1612795200000|2021-02-08 14:40:00|43141.3|43101.3|43111.3|43071.3|43148.6|43108.6|43096.3|43056.3|319
1612795500000|2021-02-08 14:45:00|43113.5|43073.5|43133.5|43093.5|43181.3|43141.3|43113.5|43073.5|301
1612795800000|2021-02-08 14:50:00|43136.3|43096.3|43204.5|43164.5|43216.8|43176.8|43126.3|43086.3|369
1612796100000|2021-02-08 14:55:00|43199.5|43159.5|43167.3|43127.3|43253.3|43213.3|43167.3|43127.3|699
1612796400000|2021-02-08 15:00:00|43170|43130|43275.5|43235.5|43331.1|43291.1|43167.3|43127.3|407
1612796700000|2021-02-08 15:05:00|43273.3|43233.3|43258.3|43218.3|43331|43291|43255.5|43215.5|422
1612797000000|2021-02-08 15:10:00|43260.5|43220.5|43305.5|43265.5|43305.5|43265.5|43255.5|43215.5|355
1612797300000|2021-02-08 15:15:00|43297.8|43257.8|43292.8|43252.8|43361|43321|43290.5|43250.5|510
1612797600000|2021-02-08 15:20:00|43295.5|43255.5|43255.5|43215.5|43321|43281|43245.5|43205.5|384
1612797900000|2021-02-08 15:25:00|43253.3|43213.3|43323.3|43283.3|43340.5|43300.5|43248.3|43208.3|494
1612798200000|2021-02-08 15:30:00|43320.5|43280.5|43507.5|43467.5|43507.5|43467.5|43318.3|43278.3|1011
1612798500000|2021-02-08 15:35:00|43509.8|43469.8|43543|43503|43575.7|43535.7|43472|43432|1536
1612798800000|2021-02-08 15:40:00|43553|43513|43563.5|43523.5|43603.5|43563.5|43543|43503|439
1612799100000|2021-02-08 15:45:00|43568.5|43528.5|43628.5|43588.5|43719.5|43679.5|43563.5|43523.5|1196
1612799400000|2021-02-08 15:50:00|43631.2|43591.2|43670.7|43630.7|43748.5|43708.5|43631.2|43591.2|820
1612799700000|2021-02-08 15:55:00|43678.5|43638.5|43751.7|43711.7|43759.4|43719.4|43644|43604|789
1612800000000|2021-02-08 16:00:00|43759.4|43719.4|43743.4|43703.4|43771.7|43731.7|43698.5|43658.5|435
1612800300000|2021-02-08 16:05:00|43738.4|43698.4|43707.9|43667.9|43756.2|43716.2|43700.2|43660.2|858
1612800600000|2021-02-08 16:10:00|43710.2|43670.2|43770.2|43730.2|43785.2|43745.2|43675.2|43635.2|435
1612800900000|2021-02-08 16:15:00|43767.4|43727.4|43750.2|43710.2|43780.2|43740.2|43732.9|43692.9|300
1612801200000|2021-02-08 16:20:00|43752.9|43712.9|43714.7|43674.7|43777.4|43737.4|43697.4|43657.4|369
1612801500000|2021-02-08 16:25:00|43709.7|43669.7|43711.9|43671.9|43775.2|43735.2|43694.7|43654.7|863
1612801800000|2021-02-08 16:30:00|43719.2|43679.2|43726.4|43686.4|43781.9|43741.9|43709.2|43669.2|357
1612802100000|2021-02-08 16:35:00|43724.2|43684.2|43719.1|43679.1|43779.2|43739.2|43714.1|43674.1|176
1612802400000|2021-02-08 16:40:00|43716.4|43676.4|43656.4|43616.4|43749.1|43709.1|43628.7|43588.7|826
1612802700000|2021-02-08 16:45:00|43658.6|43618.6|43659.1|43619.1|43714.1|43674.1|43656.4|43616.4|283
1612803000000|2021-02-08 16:50:00|43656.4|43616.4|43605.9|43565.9|43691.9|43651.9|43605.9|43565.9|198
1612803300000|2021-02-08 16:55:00|43608.6|43568.6|43606.4|43566.4|43626.4|43586.4|43545.4|43505.4|589
1612803600000|2021-02-08 17:00:00|43616.4|43576.4|43661.9|43621.9|43676.4|43636.4|43606.4|43566.4|215
1612803900000|2021-02-08 17:05:00|43651.9|43611.9|43676.4|43636.4|43701.8|43661.8|43649.1|43609.1|209
1612804200000|2021-02-08 17:10:00|43679.1|43639.1|43718.6|43678.6|43746.4|43706.4|43671.8|43631.8|319
1612804500000|2021-02-08 17:15:00|43721.3|43681.3|43753.6|43713.6|43760.9|43720.9|43716.3|43676.3|219
1612804800000|2021-02-08 17:20:00|43756.3|43716.3|43821.8|43781.8|43831.8|43791.8|43738.6|43698.6|435
1612805100000|2021-02-08 17:25:00|43814.1|43774.1|43728.6|43688.6|43829.1|43789.1|43716.3|43676.3|397
1612805400000|2021-02-08 17:30:00|43723.6|43683.6|43784.1|43744.1|43789.1|43749.1|43693.6|43653.6|400
1612805700000|2021-02-08 17:35:00|43781.3|43741.3|43743.6|43703.6|43784.1|43744.1|43714.1|43674.1|145
1612806000000|2021-02-08 17:40:00|43739.1|43699.1|43776.8|43736.8|43781.8|43741.8|43718.6|43678.6|228
1612806300000|2021-02-08 17:45:00|43779|43739|43751.8|43711.8|43779|43739|43734|43694|101
1612806600000|2021-02-08 17:50:00|43761.8|43721.8|43716.3|43676.3|43771.8|43731.8|43686.3|43646.3|127
1612806900000|2021-02-08 17:55:00|43711.3|43671.3|43717.1|43677.1|43719.8|43679.8|43679.8|43639.8|1413
1612807200000|2021-02-08 18:00:00|43719.8|43679.8|43667.1|43627.1|43722.1|43682.1|43664.3|43624.3|203
1612807500000|2021-02-08 18:05:00|43664.3|43624.3|43669.8|43629.8|43709.8|43669.8|43646.6|43606.6|606
1612807800000|2021-02-08 18:10:00|43674.8|43634.8|43657.1|43617.1|43717.1|43677.1|43657.1|43617.1|143
1612808100000|2021-02-08 18:15:00|43654.3|43614.3|43657.1|43617.1|43674.3|43634.3|43644.3|43604.3|305
1612808400000|2021-02-08 18:20:00|43659.8|43619.8|43647.1|43607.1|43699.8|43659.8|43647.1|43607.1|287
1612808700000|2021-02-08 18:25:00|43644.8|43604.8|43667.1|43627.1|43679.8|43639.8|43634.3|43594.3|105
1612809000000|2021-02-08 18:30:00|43669.8|43629.8|43644.3|43604.3|43684.3|43644.3|43634.3|43594.3|504
1612809300000|2021-02-08 18:35:00|43634.3|43594.3|43659.3|43619.3|43669.3|43629.3|43614.3|43574.3|117
1612809600000|2021-02-08 18:40:00|43662|43622|43674.3|43634.3|43674.3|43634.3|43637|43597|458
1612809900000|2021-02-08 18:45:00|43672|43632|43697|43657|43697|43657|43654.3|43614.3|414
1612810200000|2021-02-08 18:50:00|43694.3|43654.3|43614.8|43574.8|43697|43657|43609.8|43569.8|382
1612810500000|2021-02-08 18:55:00|43612|43572|43621.5|43581.5|43664.3|43624.3|43602|43562|360
1612810800000|2021-02-08 19:00:00|43618.8|43578.8|43603.8|43563.8|43654.3|43614.3|43598.8|43558.8|279
1612811100000|2021-02-08 19:05:00|43608.8|43568.8|43657|43617|43669.7|43629.7|43586.5|43546.5|1124
1612811400000|2021-02-08 19:10:00|43659.7|43619.7|43637.5|43597.5|43667.5|43627.5|43579.7|43539.7|2366
1612811700000|2021-02-08 19:15:00|43635.2|43595.2|43615.7|43575.7|43657.5|43617.5|43590.7|43550.7|1519
1612832400000|2021-02-09 01:00:00|43737.9|43697.9|43751.5|43711.5|43821.5|43781.5|43660.6|43620.6|328
1612832700000|2021-02-09 01:05:00|43748.7|43708.7|43818.7|43778.7|43828.7|43788.7|43743.7|43703.7|103
1612833000000|2021-02-09 01:10:00|43816|43776|43738.3|43698.3|43826|43786|43705.2|43665.2|132
1612833300000|2021-02-09 01:15:00|43743.3|43703.3|43703.3|43663.3|43758.3|43718.3|43691|43651|65
1612833600000|2021-02-09 01:20:00|43708.3|43668.3|43746|43706|43746|43706|43697.9|43657.9|40
1612833900000|2021-02-09 01:25:00|43751|43711|43755.6|43715.6|43768.3|43728.3|43745.6|43705.6|23
1612834200000|2021-02-09 01:30:00|43757.9|43717.9|43752.8|43712.8|43780.6|43740.6|43750.6|43710.6|32
1612834500000|2021-02-09 01:35:00|43750.6|43710.6|43735.1|43695.1|43768.3|43728.3|43725.6|43685.6|36
1612834800000|2021-02-09 01:40:00|43732.8|43692.8|43795.5|43755.5|43795.5|43755.5|43730.5|43690.5|64
1612835100000|2021-02-09 01:45:00|43790.5|43750.5|43790.5|43750.5|43797.8|43757.8|43772.8|43732.8|23
1612835400000|2021-02-09 01:50:00|43782.8|43742.8|43770.5|43730.5|43797.8|43757.8|43767.8|43727.8|14
1612835700000|2021-02-09 01:55:00|43767.8|43727.8|43752.8|43712.8|43767.8|43727.8|43732.8|43692.8|15
1612836000000|2021-02-09 02:00:00|43750.5|43710.5|43770.5|43730.5|43770.5|43730.5|43745.5|43705.5|23
1612836300000|2021-02-09 02:05:00|43767.8|43727.8|43787.8|43747.8|43787.8|43747.8|43760.5|43720.5|11
1612836600000|2021-02-09 02:10:00|43790.5|43750.5|43790.5|43750.5|43795.5|43755.5|43785.5|43745.5|4
1612836900000|2021-02-09 02:15:00|43792.8|43752.8|43810.5|43770.5|43810.5|43770.5|43790.5|43750.5|17
1612837200000|2021-02-09 02:20:00|43807.8|43767.8|43810.5|43770.5|43810.5|43770.5|43802.8|43762.8|5
1612837500000|2021-02-09 02:25:00|43812.8|43772.8|43827.8|43787.8|43832.8|43792.8|43810.5|43770.5|10
1612837800000|2021-02-09 02:30:00|43830.5|43790.5|43815|43775|43830.5|43790.5|43805.5|43765.5|19
1612838100000|2021-02-09 02:35:00|43812.8|43772.8|43842.7|43802.7|43847.7|43807.7|43802.8|43762.8|32
1612838400000|2021-02-09 02:40:00|43840.5|43800.5|43820|43780|43842.7|43802.7|43800|43760|27
1612838700000|2021-02-09 02:45:00|43817.7|43777.7|43845|43805|43850|43810|43817.7|43777.7|60
1612839000000|2021-02-09 02:50:00|43847.7|43807.7|43850|43810|43850|43810|43840|43800|11
1612839300000|2021-02-09 02:55:00|43847.7|43807.7|43847.3|43807.3|43857.7|43817.7|43840|43800|16
1612839600000|2021-02-09 03:00:00|43845|43805|43857.3|43817.3|43860|43820|43845|43805|8
1612839900000|2021-02-09 03:05:00|43855|43815|43845|43805|43860|43820|43825|43785|30
1612840200000|2021-02-09 03:10:00|43847.7|43807.7|43870|43830|43870|43830|43847.7|43807.7|20
1612840500000|2021-02-09 03:15:00|43867.7|43827.7|43875|43835|43880|43840|43860|43820|30
1612840800000|2021-02-09 03:20:00|43880|43840|43875|43835|43885.4|43845.4|43870|43830|57
1612841100000|2021-02-09 03:25:00|43880|43840|43875|43835|43880|43840|43867.7|43827.7|8
1612841400000|2021-02-09 03:30:00|43870|43830|43875|43835|43877.7|43837.7|43870|43830|5
1612841700000|2021-02-09 03:35:00|43872.7|43832.7|43869.9|43829.9|43879.9|43839.9|43869.9|43829.9|26
1612842000000|2021-02-09 03:40:00|43872.7|43832.7|43867.6|43827.6|43874.9|43834.9|43865.4|43825.4|37
1612842300000|2021-02-09 03:45:00|43865.3|43825.3|43867.6|43827.6|43872.6|43832.6|43865.3|43825.3|10
1612842600000|2021-02-09 03:50:00|43869.9|43829.9|43879.9|43839.9|43879.9|43839.9|43865.3|43825.3|17
1612842900000|2021-02-09 03:55:00|43877.6|43837.6|43877.6|43837.6|43879.9|43839.9|43869.9|43829.9|13
1612843200000|2021-02-09 04:00:00|43879.9|43839.9|43889.9|43849.9|43889.9|43849.9|43869.9|43829.9|30
1612843500000|2021-02-09 04:05:00|43897.6|43857.6|43894.9|43854.9|43899.9|43859.9|43892.2|43852.2|10
1612843800000|2021-02-09 04:10:00|43897.6|43857.6|43899.9|43859.9|43899.9|43859.9|43889.9|43849.9|12
1612844100000|2021-02-09 04:15:00|43902.6|43862.6|43924.9|43884.9|43939.9|43899.9|43902.6|43862.6|72
1612844400000|2021-02-09 04:20:00|43922.6|43882.6|43929.9|43889.9|43929.9|43889.9|43919.9|43879.9|17
1612844700000|2021-02-09 04:25:00|43927.6|43887.6|43924.9|43884.9|43929.9|43889.9|43922.6|43882.6|24
1612845000000|2021-02-09 04:30:00|43919.9|43879.9|43924.9|43884.9|43924.9|43884.9|43919.9|43879.9|3
1612845300000|2021-02-09 04:35:00|43927.6|43887.6|43927.6|43887.6|43929.9|43889.9|43927.6|43887.6|4
1612845600000|2021-02-09 04:40:00|43932.6|43892.6|43927.6|43887.6|43932.6|43892.6|43927.6|43887.6|1
1612845900000|2021-02-09 04:45:00|43927.5|43887.5|43914.8|43874.8|43927.5|43887.5|43912.1|43872.1|7
1612846200000|2021-02-09 04:50:00|43917.5|43877.5|43914.8|43874.8|43917.5|43877.5|43914.8|43874.8|5
1612846500000|2021-02-09 04:55:00|43917.5|43877.5|43904.8|43864.8|43917.5|43877.5|43904.8|43864.8|9
1612846800000|2021-02-09 05:00:00|43909.8|43869.8|43909.8|43869.8|43914.8|43874.8|43899.8|43859.8|5
1612847100000|2021-02-09 05:05:00|43904.8|43864.8|43897.5|43857.5|43904.8|43864.8|43897.5|43857.5|14
1612847400000|2021-02-09 05:10:00|43899.8|43859.8|43904.8|43864.8|43909.8|43869.8|43894.8|43854.8|5
1612847700000|2021-02-09 05:15:00|43907.5|43867.5|43909.8|43869.8|43909.8|43869.8|43907.5|43867.5|1
1612848000000|2021-02-09 05:20:00|43904.8|43864.8|43907.5|43867.5|43909.8|43869.8|43899.8|43859.8|25
1612848300000|2021-02-09 05:25:00|43909.8|43869.8|43909.8|43869.8|43909.8|43869.8|43909.8|43869.8|2
1612848600000|2021-02-09 05:30:00|43919.8|43879.8|43932.5|43892.5|43944.8|43904.8|43902.1|43862.1|33
1612848900000|2021-02-09 05:35:00|43929.8|43889.8|43924.8|43884.8|43929.8|43889.8|43899.8|43859.8|12
1612849200000|2021-02-09 05:40:00|43919.8|43879.8|43894.8|43854.8|43924.8|43884.8|43894.8|43854.8|19
1612849500000|2021-02-09 05:45:00|43889.8|43849.8|43894.8|43854.8|43902.5|43862.5|43882.1|43842.1|20
1612849800000|2021-02-09 05:50:00|43892.5|43852.5|43897.4|43857.4|43905.1|43865.1|43887.5|43847.5|11
1612850100000|2021-02-09 05:55:00|43895.1|43855.1|43907.4|43867.4|43907.4|43867.4|43892.4|43852.4|4
1612850400000|2021-02-09 06:00:00|43912.4|43872.4|43947.4|43907.4|43950.1|43910.1|43902.4|43862.4|31
1612850700000|2021-02-09 06:05:00|43944.7|43904.7|43937.4|43897.4|43957.4|43917.4|43937.4|43897.4|33
1612851000000|2021-02-09 06:10:00|43934.7|43894.7|43954.7|43914.7|43957.4|43917.4|43932.4|43892.4|30
1612851300000|2021-02-09 06:15:00|43957.4|43917.4|43970.1|43930.1|43975.1|43935.1|43949.7|43909.7|20
1612851600000|2021-02-09 06:20:00|43967.4|43927.4|43964.7|43924.7|43977.4|43937.4|43954.7|43914.7|36
1612851900000|2021-02-09 06:25:00|43967.4|43927.4|44009.7|43969.7|44017.4|43977.4|43962.4|43922.4|44
1612852200000|2021-02-09 06:30:00|44007.4|43967.4|44014.7|43974.7|44014.7|43974.7|43997.4|43957.4|26
1612852500000|2021-02-09 06:35:00|44012|43972|44022.4|43982.4|44022.4|43982.4|44009.7|43969.7|40
1612852800000|2021-02-09 06:40:00|44025.1|43985.1|44014.7|43974.7|44037.4|43997.4|44009.7|43969.7|15
1612853100000|2021-02-09 06:45:00|44012|43972|43979.7|43939.7|44014.7|43974.7|43979.7|43939.7|15
1612853400000|2021-02-09 06:50:00|43974.7|43934.7|43939.7|43899.7|43989.7|43949.7|43939.7|43899.7|26
1612853700000|2021-02-09 06:55:00|43937.4|43897.4|43907.3|43867.3|43942.4|43902.4|43899.7|43859.7|39
1612854000000|2021-02-09 07:00:00|43917.3|43877.3|43917.3|43877.3|43937.3|43897.3|43912.3|43872.3|21
1612854300000|2021-02-09 07:05:00|43920|43880|43939.6|43899.6|43939.6|43899.6|43917.3|43877.3|4
1612854600000|2021-02-09 07:10:00|43941.9|43901.9|43954.6|43914.6|43964.6|43924.6|43934.6|43894.6|34
1612854900000|2021-02-09 07:15:00|43959.6|43919.6|43964.6|43924.6|43970|43930|43952.3|43912.3|18
1612855200000|2021-02-09 07:20:00|43967.3|43927.3|43944.6|43904.6|43969.6|43929.6|43939.6|43899.6|6
1612855500000|2021-02-09 07:25:00|43949.6|43909.6|43964.6|43924.6|43967.3|43927.3|43939.6|43899.6|19
1612855800000|2021-02-09 07:30:00|43967.3|43927.3|43967.3|43927.3|43977.3|43937.3|43967.3|43927.3|6
1612856100000|2021-02-09 07:35:00|43965|43925|43972.3|43932.3|43977.3|43937.3|43965|43925|2
1612856400000|2021-02-09 07:40:00|43974.6|43934.6|43994.6|43954.6|44010|43970|43972.3|43932.3|41
1612856700000|2021-02-09 07:45:00|43997.3|43957.3|44002.3|43962.3|44012.3|43972.3|43995|43955|36
1612857000000|2021-02-09 07:50:00|44004.6|43964.6|44012.3|43972.3|44012.3|43972.3|44002.3|43962.3|8
1612857300000|2021-02-09 07:55:00|44009.6|43969.6|44007.3|43967.3|44022.3|43982.3|44002.3|43962.3|25
1612857600000|2021-02-09 08:00:00|44004.6|43964.6|43982.2|43942.2|44012.3|43972.3|43974.6|43934.6|44
1612857900000|2021-02-09 08:05:00|43972.2|43932.2|43947.2|43907.2|43987.2|43947.2|43947.2|43907.2|30
1612858200000|2021-02-09 08:10:00|43949.6|43909.6|43909.9|43869.9|43957.2|43917.2|43907.2|43867.2|76
1612858500000|2021-02-09 08:15:00|43907.2|43867.2|43919.9|43879.9|43922.2|43882.2|43899.5|43859.5|9
1612858800000|2021-02-09 08:20:00|43927.2|43887.2|43924.5|43884.5|43927.2|43887.2|43909.5|43869.5|37
1612859100000|2021-02-09 08:25:00|43922.2|43882.2|43917.2|43877.2|43932.2|43892.2|43899.5|43859.5|14
1612859400000|2021-02-09 08:30:00|43919.9|43879.9|43872.6|43832.6|43919.9|43879.9|43814.9|43774.9|105
1612859700000|2021-02-09 08:35:00|43870.3|43830.3|43882.6|43842.6|43895.3|43855.3|43870.3|43830.3|44
1612860000000|2021-02-09 08:40:00|43885.3|43845.3|43900.2|43860.2|43900.3|43860.3|43879.9|43839.9|43
1612860300000|2021-02-09 08:45:00|43895.2|43855.2|43935.2|43895.2|43940.2|43900.2|43892.6|43852.6|118
1612860600000|2021-02-09 08:50:00|43930.2|43890.2|43912.5|43872.5|43930.2|43890.2|43905.2|43865.2|9
1612860900000|2021-02-09 08:55:00|43907.5|43867.5|43930.2|43890.2|43932.5|43892.5|43905.2|43865.2|9
1612861200000|2021-02-09 09:00:00|43932.5|43892.5|43905.2|43865.2|43932.5|43892.5|43895.2|43855.2|13
1612861500000|2021-02-09 09:05:00|43910.2|43870.2|43922.5|43882.5|43929.8|43889.8|43905.2|43865.2|12
1612861800000|2021-02-09 09:10:00|43917.1|43877.1|43907.5|43867.5|43919.8|43879.8|43897.5|43857.5|8
1612862100000|2021-02-09 09:15:00|43909.8|43869.8|43932.5|43892.5|43940.2|43900.2|43904.8|43864.8|18
1612862400000|2021-02-09 09:20:00|43929.8|43889.8|43935.2|43895.2|43940.2|43900.2|43907.5|43867.5|18
1612862700000|2021-02-09 09:25:00|43937.5|43897.5|43947.5|43907.5|43947.5|43907.5|43917.5|43877.5|11
1612863000000|2021-02-09 09:30:00|43942.5|43902.5|43959.8|43919.8|43969.8|43929.8|43932.5|43892.5|26
1612863300000|2021-02-09 09:35:00|43962.5|43922.5|43995.2|43955.2|43995.2|43955.2|43922.1|43882.1|83
1612863600000|2021-02-09 09:40:00|43997.5|43957.5|44009.8|43969.8|44017.1|43977.1|43989.8|43949.8|23
1612863900000|2021-02-09 09:45:00|44004.8|43964.8|44022.1|43982.1|44027.1|43987.1|43999.8|43959.8|27
1612864200000|2021-02-09 09:50:00|44027.1|43987.1|44009.8|43969.8|44027.1|43987.1|44007.1|43967.1|7
1612864500000|2021-02-09 09:55:00|44014.8|43974.8|44009.8|43969.8|44020.1|43980.1|43997.1|43957.1|14
1612864800000|2021-02-09 10:00:00|44012.1|43972.1|44002.1|43962.1|44014.8|43974.8|43984.8|43944.8|25
1612865100000|2021-02-09 10:05:00|43999.4|43959.4|44009.7|43969.7|44009.7|43969.7|43989.4|43949.4|38
1612865400000|2021-02-09 10:10:00|44004.7|43964.7|44024.4|43984.4|44029.4|43989.4|44004.7|43964.7|18
1612865700000|2021-02-09 10:15:00|44027.1|43987.1|44064.4|44024.4|44076.7|44036.7|44024.4|43984.4|63
1612866000000|2021-02-09 10:20:00|44062|44022|43999.4|43959.4|44064.4|44024.4|43997|43957|37
1612866300000|2021-02-09 10:25:00|43997|43957|44022|43982|44024.3|43984.3|43989.4|43949.4|18
1612866600000|2021-02-09 10:30:00|44032|43992|44014.3|43974.3|44039.3|43999.3|43989.3|43949.3|58
1612866900000|2021-02-09 10:35:00|44017|43977|44044.3|44004.3|44044.3|44004.3|44017|43977|6
1612867200000|2021-02-09 10:40:00|44047|44007|44044.3|44004.3|44049.3|44009.3|44029.3|43989.3|14
1612867500000|2021-02-09 10:45:00|44042|44002|44049.3|44009.3|44049.3|44009.3|44034.3|43994.3|5
1612867800000|2021-02-09 10:50:00|44047|44007|44047|44007|44049.3|44009.3|44042|44002|9
1612868100000|2021-02-09 10:55:00|44044.3|44004.3|44014.3|43974.3|44044.3|44004.3|44004.3|43964.3|37
1612868400000|2021-02-09 11:00:00|44019.3|43979.3|44024.3|43984.3|44047|44007|44014.3|43974.3|20
1612868700000|2021-02-09 11:05:00|44027|43987|44012|43972|44047|44007|44007|43967|14
1612869000000|2021-02-09 11:10:00|44014.3|43974.3|43979.6|43939.6|44017|43977|43969.6|43929.6|39
1612869300000|2021-02-09 11:15:00|43982|43942|43927|43887|43982|43942|43919.3|43879.3|97
1612869600000|2021-02-09 11:20:00|43924.6|43884.6|43941.9|43901.9|43941.9|43901.9|43909.3|43869.3|30
1612869900000|2021-02-09 11:25:00|43939.6|43899.6|43931.9|43891.9|43941.9|43901.9|43921.9|43881.9|4
1612870200000|2021-02-09 11:30:00|43934.3|43894.3|43946.9|43906.9|43954.3|43914.3|43931.9|43891.9|7
1612870500000|2021-02-09 11:35:00|43944.3|43904.3|43931.9|43891.9|43946.9|43906.9|43929.2|43889.2|9
1612870800000|2021-02-09 11:40:00|43934.2|43894.2|43909.2|43869.2|43939.2|43899.2|43909.2|43869.2|14
1612871100000|2021-02-09 11:45:00|43914.2|43874.2|43884.2|43844.2|43919.2|43879.2|43874.2|43834.2|17
1612871400000|2021-02-09 11:50:00|43889.2|43849.2|43934.2|43894.2|43936.9|43896.9|43884.2|43844.2|3
1612871700000|2021-02-09 11:55:00|43936.9|43896.9|43959.2|43919.2|43959.2|43919.2|43931.9|43891.9|11
1612872000000|2021-02-09 12:00:00|43961.9|43921.9|43944.2|43904.2|43974.2|43934.2|43944.2|43904.2|61
1612872300000|2021-02-09 12:05:00|43941.5|43901.5|43954.2|43914.2|43974.2|43934.2|43931.5|43891.5|63
1612872600000|2021-02-09 12:10:00|43959.2|43919.2|43944.2|43904.2|43974.2|43934.2|43944.2|43904.2|12
1612872900000|2021-02-09 12:15:00|43924.2|43884.2|43944.2|43904.2|43944.2|43904.2|43904.2|43864.2|6
1612873200000|2021-02-09 12:20:00|43949.2|43909.2|43944.2|43904.2|43959.2|43919.2|43934.2|43894.2|4
1612873500000|2021-02-09 12:25:00|43941.9|43901.9|43904.2|43864.2|43944.2|43904.2|43904.2|43864.2|16
1612873800000|2021-02-09 12:30:00|43914.2|43874.2|43871.8|43831.8|43931.8|43891.8|43866.8|43826.8|25
1612874100000|2021-02-09 12:35:00|43869.5|43829.5|43851.8|43811.8|43891.8|43851.8|43851.8|43811.8|35
1612874400000|2021-02-09 12:40:00|43854.2|43814.2|43859.5|43819.5|43879.5|43839.5|43854.2|43814.2|64
1612874700000|2021-02-09 12:45:00|43861.8|43821.8|43819.5|43779.5|43876.8|43836.8|43816.8|43776.8|48
1612875000000|2021-02-09 12:50:00|43821.8|43781.8|43867.2|43827.2|43872.2|43832.2|43796.8|43756.8|131
1612875300000|2021-02-09 12:55:00|43869.5|43829.5|43922.5|43882.5|43939.8|43899.8|43869.5|43829.5|216
1612875600000|2021-02-09 13:00:00|43929.8|43889.8|43872.1|43832.1|43932.5|43892.5|43859.8|43819.8|249
1612875900000|2021-02-09 13:05:00|43874.8|43834.8|43867.1|43827.1|43889.8|43849.8|43839.5|43799.5|271
1612876200000|2021-02-09 13:10:00|43864.5|43824.5|43892.1|43852.1|43897.1|43857.1|43864.5|43824.5|76
1612876500000|2021-02-09 13:15:00|43897.1|43857.1|43841.8|43801.8|43904.4|43864.4|43841.8|43801.8|87
1612876800000|2021-02-09 13:20:00|43839.4|43799.4|43892.1|43852.1|43902.1|43862.1|43834.4|43794.4|85
1612877100000|2021-02-09 13:25:00|43897.1|43857.1|43874.4|43834.4|43899.4|43859.4|43864.4|43824.4|45
1612877400000|2021-02-09 13:30:00|43872.1|43832.1|43886.7|43846.7|43894.4|43854.4|43869.1|43829.1|111
1612877700000|2021-02-09 13:35:00|43881.7|43841.7|43919.1|43879.1|43931.7|43891.7|43881.7|43841.7|107
1612878000000|2021-02-09 13:40:00|43931.7|43891.7|43939.4|43899.4|43939.4|43899.4|43904.4|43864.4|66
1612881000000|2021-02-09 14:30:00|43952.3|43912.3|43996.7|43956.7|44001.7|43961.7|43869.3|43829.3|1343
1612881300000|2021-02-09 14:35:00|43999|43959|44089.6|44049.6|44102|44062|43981.7|43941.7|674
1612881600000|2021-02-09 14:40:00|44087|44047|44039.6|43999.6|44087|44047|43959.6|43919.6|351
1612881900000|2021-02-09 14:45:00|44049.6|44009.6|44069.6|44029.6|44074.6|44034.6|43997|43957|288
1612882200000|2021-02-09 14:50:00|44074.6|44034.6|44112|44072|44152|44112|44074.6|44034.6|349
1612882500000|2021-02-09 14:55:00|44109.6|44069.6|44151.9|44111.9|44174.3|44134.3|44107|44067|486
1612882800000|2021-02-09 15:00:00|44146.6|44106.6|44154.3|44114.3|44176.9|44136.9|44131.9|44091.9|181
1612883100000|2021-02-09 15:05:00|44144.3|44104.3|44219.6|44179.6|44239.6|44199.6|44134.3|44094.3|403
1612883400000|2021-02-09 15:10:00|44221.9|44181.9|44146.9|44106.9|44221.9|44181.9|44136.9|44096.9|188
1612883700000|2021-02-09 15:15:00|44144.3|44104.3|44159.6|44119.6|44159.6|44119.6|44086.9|44046.9|227
1612884000000|2021-02-09 15:20:00|44156.9|44116.9|44074.2|44034.2|44159.6|44119.6|44056.6|44016.6|532
1612884300000|2021-02-09 15:25:00|44066.6|44026.6|43933.9|43893.9|44094.2|44054.2|43933.9|43893.9|401
1612884600000|2021-02-09 15:30:00|43938.9|43898.9|43944.2|43904.2|43944.2|43904.2|43864.2|43824.2|549
1612884900000|2021-02-09 15:35:00|43936.6|43896.6|43976.6|43936.6|43978.9|43938.9|43898.9|43858.9|326
1612885200000|2021-02-09 15:40:00|43974.2|43934.2|43994.2|43954.2|44004.2|43964.2|43936.6|43896.6|219
1612885500000|2021-02-09 15:45:00|43991.5|43951.5|44031.9|43991.9|44031.9|43991.9|43954.2|43914.2|232
1612885800000|2021-02-09 15:50:00|44029.2|43989.2|44076.9|44036.9|44094.8|44054.8|44019.5|43979.5|433
1612886100000|2021-02-09 15:55:00|44074.2|44034.2|44096.8|44056.8|44099.5|44059.5|44019.5|43979.5|228
1612886400000|2021-02-09 16:00:00|44094.2|44054.2|44119.5|44079.5|44131.8|44091.8|44086.8|44046.8|190
1612886700000|2021-02-09 16:05:00|44114.2|44074.2|44116.8|44076.8|44154.2|44114.2|44086.8|44046.8|191
1612887000000|2021-02-09 16:10:00|44119.5|44079.5|44061.8|44021.8|44134.2|44094.2|44051.8|44011.8|133
1612887300000|2021-02-09 16:15:00|44066.8|44026.8|44069.5|44029.5|44084.5|44044.5|44039.5|43999.5|252
1612887600000|2021-02-09 16:20:00|44064.2|44024.2|44029.5|43989.5|44127.1|44087.1|44024.5|43984.5|243
1612887900000|2021-02-09 16:25:00|44034.5|43994.5|44032.1|43992.1|44079.8|44039.8|44019.5|43979.5|240
1612888200000|2021-02-09 16:30:00|44029.8|43989.8|44125.1|44085.1|44127.4|44087.4|44027.1|43987.1|418
1612888500000|2021-02-09 16:35:00|44130.1|44090.1|44105.1|44065.1|44140.1|44100.1|44060.1|44020.1|126
1612888800000|2021-02-09 16:40:00|44102.7|44062.7|44202.4|44162.4|44247.7|44207.7|44100.1|44060.1|547
1612889100000|2021-02-09 16:45:00|44197.4|44157.4|44129.7|44089.7|44205.1|44165.1|44092.1|44052.1|272
1612889400000|2021-02-09 16:50:00|44134.7|44094.7|44274.7|44234.7|44312.4|44272.4|44127.1|44087.1|757
1612889700000|2021-02-09 16:55:00|44270|44230|44249.7|44209.7|44277.1|44237.1|44194.7|44154.7|382
1612890000000|2021-02-09 17:00:00|44252.4|44212.4|43887.1|43847.1|44294.7|44219.7|43555|43515|1236
1612890300000|2021-02-09 17:05:00|43874.4|43834.4|43584.1|43544.1|43889.1|43849.1|43524.4|43484.4|750
1612890600000|2021-02-09 17:10:00|43581.7|43541.7|43639.1|43599.1|43716.7|43676.7|43501.7|43461.7|567
1612890900000|2021-02-09 17:15:00|43634.1|43594.1|43402|43362|43641.7|43601.7|43344.4|43304.4|611
1612891200000|2021-02-09 17:20:00|43394.4|43354.4|43394.7|43354.7|43447|43407|43184.4|43144.4|1201
1612891500000|2021-02-09 17:25:00|43382|43342|43417.3|43377.3|43502.3|43462.3|43362|43322|708
1612891800000|2021-02-09 17:30:00|43420|43380|43319.7|43279.7|43452.3|43412.3|43314.7|43274.7|273
1612892100000|2021-02-09 17:35:00|43317|43277|43534.6|43494.6|43542|43502|43274.3|43234.3|373
1612892400000|2021-02-09 17:40:00|43537|43497|43582|43542|43597|43557|43472|43432|501
1612892700000|2021-02-09 17:45:00|43569.6|43529.6|43569.3|43529.3|43594.3|43554.3|43519.3|43479.3|278
1612893000000|2021-02-09 17:50:00|43564.3|43524.3|43601.7|43561.7|43606.7|43566.7|43561.7|43521.7|498
1612893300000|2021-02-09 17:55:00|43599|43559|43564.3|43524.3|43601.7|43561.7|43514|43474|370
1612893600000|2021-02-09 18:00:00|43561.6|43521.6|43651.6|43611.6|43674.3|43634.3|43536.6|43496.6|310
1612893900000|2021-02-09 18:05:00|43654.3|43614.3|43646.3|43606.3|43664|43624|43611.6|43571.6|382
1612894200000|2021-02-09 18:10:00|43636.3|43596.3|43648.7|43608.7|43671.3|43631.3|43626.3|43586.3|438
1612894500000|2021-02-09 18:15:00|43651.3|43611.3|43651|43611|43661|43621|43578.7|43538.7|255
1612894800000|2021-02-09 18:20:00|43648.7|43608.7|43616|43576|43653.4|43613.4|43583.4|43543.4|398
1612895100000|2021-02-09 18:25:00|43618.3|43578.3|43588.6|43548.6|43631|43591|43588.6|43548.6|493
1612895400000|2021-02-09 18:30:00|43591|43551|43593.9|43553.9|43656.6|43616.6|43578.6|43538.6|597
1612895700000|2021-02-09 18:35:00|43598.9|43558.9|43638.9|43598.9|43641.3|43601.3|43583.9|43543.9|135
1612896000000|2021-02-09 18:40:00|43641.3|43601.3|43666.3|43626.3|43668.9|43628.9|43606.3|43566.3|267
1612896300000|2021-02-09 18:45:00|43663.9|43623.9|43613.9|43573.9|43684.2|43644.2|43613.9|43573.9|302
1612896600000|2021-02-09 18:50:00|43606.3|43566.3|43628.9|43588.9|43658.9|43618.9|43606.3|43566.3|510
1612896900000|2021-02-09 18:55:00|43633.9|43593.9|43728.9|43688.9|43728.9|43688.9|43613.9|43573.9|305
1612897200000|2021-02-09 19:00:00|43723.9|43683.9|43831.2|43791.2|43843.9|43803.9|43716.2|43676.2|570
1612897500000|2021-02-09 19:05:00|43828.9|43788.9|43898.6|43858.6|43898.6|43858.6|43815.6|43775.6|816
1612897800000|2021-02-09 19:10:00|43906.2|43866.2|43825.6|43785.6|43921.2|43881.2|43813.3|43773.3|2950
1612898100000|2021-02-09 19:15:00|43820.6|43780.6|43893|43853|43953.3|43913.3|43813|43773|1302
1612918800000|2021-02-10 01:00:00|43892.8|43852.8|43745.2|43705.2|43945.2|43905.2|43722.3|43682.3|358
1612919100000|2021-02-10 01:05:00|43750.2|43710.2|43692.6|43652.6|43790.2|43750.2|43672.8|43632.8|54
1612919400000|2021-02-10 01:10:00|43689.9|43649.9|43680.2|43640.2|43700.2|43660.2|43647.5|43607.5|19
1612919700000|2021-02-10 01:15:00|43682.5|43642.5|43695.2|43655.2|43715.2|43675.2|43660.2|43620.2|20
1612920000000|2021-02-10 01:20:00|43692.5|43652.5|43680.2|43640.2|43702.5|43662.5|43677.5|43637.5|9
1612920300000|2021-02-10 01:25:00|43682.5|43642.5|43640.2|43600.2|43682.5|43642.5|43637.5|43597.5|23
1612920600000|2021-02-10 01:30:00|43642.5|43602.5|43602.5|43562.5|43665.1|43625.1|43599.9|43559.9|12
1612920900000|2021-02-10 01:35:00|43597.5|43557.5|43617.8|43577.8|43642.5|43602.5|43597.5|43557.5|9
1612921200000|2021-02-10 01:40:00|43620.1|43580.1|43600.1|43560.1|43622.5|43582.5|43590.1|43550.1|15
1612921500000|2021-02-10 01:45:00|43597.5|43557.5|43587.8|43547.8|43610.1|43570.1|43585.1|43545.1|154
1612921800000|2021-02-10 01:50:00|43590.1|43550.1|43640.1|43600.1|43640.1|43600.1|43590.1|43550.1|102
1612922100000|2021-02-10 01:55:00|43637.7|43597.7|43660.1|43620.1|43667.7|43627.7|43637.7|43597.7|19
1612922400000|2021-02-10 02:00:00|43654.9|43614.9|43655.1|43615.1|43667.7|43627.7|43645.1|43605.1|69
1612922700000|2021-02-10 02:05:00|43650.1|43610.1|43615.1|43575.1|43650.1|43610.1|43615.1|43575.1|45
1612923000000|2021-02-10 02:10:00|43617.7|43577.7|43622.5|43582.5|43642.5|43602.5|43617.5|43577.5|147
1612923300000|2021-02-10 02:15:00|43620.1|43580.1|43612.5|43572.5|43620.1|43580.1|43607.5|43567.5|5
1612923600000|2021-02-10 02:20:00|43610.1|43570.1|43602.5|43562.5|43612.5|43572.5|43600.1|43560.1|0
1612923900000|2021-02-10 02:25:00|43600.1|43560.1|43615.1|43575.1|43615.1|43575.1|43590.1|43550.1|1
1612924200000|2021-02-10 02:30:00|43612.7|43572.7|43622.4|43582.4|43627.7|43587.7|43610.1|43570.1|4
1612924500000|2021-02-10 02:35:00|43620.1|43580.1|43607.7|43567.7|43627.7|43587.7|43605.3|43565.3|220
1612924800000|2021-02-10 02:40:00|43610.1|43570.1|43600.3|43560.3|43612.7|43572.7|43595.3|43555.3|1
1612925100000|2021-02-10 02:45:00|43602.9|43562.9|43617.7|43577.7|43620.3|43580.3|43597.9|43557.9|16
1612925400000|2021-02-10 02:50:00|43597.7|43557.7|43555.3|43515.3|43597.7|43557.7|43547.7|43507.7|15
1612925700000|2021-02-10 02:55:00|43557.7|43517.7|43567.9|43527.9|43567.9|43527.9|43545.3|43505.3|6
1612926000000|2021-02-10 03:00:00|43562.9|43522.9|43592.9|43552.9|43597.9|43557.9|43562.9|43522.9|2
1612926300000|2021-02-10 03:05:00|43595.5|43555.5|43592.9|43552.9|43597.9|43557.9|43592.9|43552.9|2
1612926600000|2021-02-10 03:10:00|43590.5|43550.5|43592.9|43552.9|43592.9|43552.9|43585.3|43545.3|2
1612926900000|2021-02-10 03:15:00|43612.9|43572.9|43600.3|43560.3|43617.9|43577.9|43600.3|43560.3|18
1612927200000|2021-02-10 03:20:00|43602.9|43562.9|43622.9|43582.9|43622.9|43582.9|43600.2|43560.2|3
1612927500000|2021-02-10 03:25:00|43625.2|43585.2|43622.9|43582.9|43632.9|43592.9|43620.2|43580.2|0
1612927800000|2021-02-10 03:30:00|43625.2|43585.2|43620.2|43580.2|43625.2|43585.2|43617.8|43577.8|0
1612928100000|2021-02-10 03:35:00|43622.8|43582.8|43642.8|43602.8|43645.2|43605.2|43620.2|43580.2|1
1612928400000|2021-02-10 03:40:00|43645.2|43605.2|43640.2|43600.2|43645.2|43605.2|43640.2|43600.2|0
1612928700000|2021-02-10 03:45:00|43645.2|43605.2|43670.2|43630.2|43677.8|43637.8|43645.2|43605.2|9
1612929000000|2021-02-10 03:50:00|43672.8|43632.8|43670.2|43630.2|43672.8|43632.8|43670.2|43630.2|2
1612929300000|2021-02-10 03:55:00|43665.2|43625.2|43642.8|43602.8|43665.2|43625.2|43637.6|43597.6|8
1612929600000|2021-02-10 04:00:00|43652.8|43612.8|43650.2|43610.2|43657.8|43617.8|43650.2|43610.2|7
1612929900000|2021-02-10 04:05:00|43652.6|43612.6|43635.2|43595.2|43655.2|43615.2|43635.2|43595.2|2
1612930200000|2021-02-10 04:10:00|43632.8|43592.8|43637.6|43597.6|43640.2|43600.2|43632.8|43592.8|1
1612930500000|2021-02-10 04:15:00|43640.2|43600.2|43652.8|43612.8|43657.8|43617.8|43640.2|43600.2|0
1612930800000|2021-02-10 04:20:00|43655.2|43615.2|43655.2|43615.2|43655.4|43615.4|43652.8|43612.8|1
1612931100000|2021-02-10 04:25:00|43652.8|43612.8|43642.5|43602.5|43652.8|43612.8|43642.5|43602.5|5
1612931400000|2021-02-10 04:30:00|43645.2|43605.2|43660.1|43620.1|43660.1|43620.1|43645.2|43605.2|1
1612931700000|2021-02-10 04:35:00|43655.1|43615.1|43655.1|43615.1|43660.1|43620.1|43655.1|43615.1|0
1612932300000|2021-02-10 04:45:00|43650.1|43610.1|43657.5|43617.5|43657.5|43617.5|43635.1|43595.1|3
1612932600000|2021-02-10 04:50:00|43647.5|43607.5|43657.5|43617.5|43662.5|43622.5|43647.5|43607.5|8
1612932900000|2021-02-10 04:55:00|43660.1|43620.1|43677.5|43637.5|43687.5|43647.5|43660.1|43620.1|32
1612933200000|2021-02-10 05:00:00|43674.9|43634.9|43652.5|43612.5|43674.9|43634.9|43652.5|43612.5|4
1612933500000|2021-02-10 05:05:00|43657.5|43617.5|43657.5|43617.5|43662.5|43622.5|43654.9|43614.9|2
1612933800000|2021-02-10 05:10:00|43660.1|43620.1|43667.5|43627.5|43669.9|43629.9|43652.5|43612.5|6
1612934100000|2021-02-10 05:15:00|43664.9|43624.9|43659.9|43619.9|43667.5|43627.5|43659.9|43619.9|5
1612934400000|2021-02-10 05:20:00|43659.6|43619.6|43662.5|43622.5|43664.9|43624.9|43654.9|43614.9|7
1612934700000|2021-02-10 05:25:00|43657.5|43617.5|43660.1|43620.1|43662.5|43622.5|43655.1|43615.1|2
1612935000000|2021-02-10 05:30:00|43655.1|43615.1|43637.5|43597.5|43662.5|43622.5|43624.8|43584.8|19
1612935300000|2021-02-10 05:35:00|43640.1|43600.1|43705.1|43665.1|43710.1|43670.1|43635.1|43595.1|16
1612935600000|2021-02-10 05:40:00|43702.7|43662.7|43717.7|43677.7|43717.7|43677.7|43702.4|43662.4|16
1612935900000|2021-02-10 05:45:00|43705|43665|43687.4|43647.4|43715|43675|43682.4|43642.4|21
1612936200000|2021-02-10 05:50:00|43685|43645|43695|43655|43695|43655|43682.4|43642.4|2
1612936500000|2021-02-10 05:55:00|43687.4|43647.4|43687.4|43647.4|43695|43655|43682.4|43642.4|5
1612936800000|2021-02-10 06:00:00|43685|43645|43702.4|43662.4|43712.4|43672.4|43670|43630|18
1612937100000|2021-02-10 06:05:00|43697.4|43657.4|43697.4|43657.4|43702.4|43662.4|43697.4|43657.4|1
1612937400000|2021-02-10 06:10:00|43694.8|43654.8|43700|43660|43710|43670|43692.4|43652.4|4
1612937700000|2021-02-10 06:15:00|43702.4|43662.4|43700|43660|43710|43670|43692.4|43652.4|1
1612938000000|2021-02-10 06:20:00|43702.6|43662.6|43707.4|43667.4|43710|43670|43700|43660|0
1612938300000|2021-02-10 06:25:00|43710|43670|43707.4|43667.4|43720|43680|43700|43660|3
1612938600000|2021-02-10 06:30:00|43702.4|43662.4|43697.4|43657.4|43707.4|43667.4|43692.4|43652.4|2
1612938900000|2021-02-10 06:35:00|43700|43660|43697.4|43657.4|43717.6|43677.6|43697.4|43657.4|35
1612939200000|2021-02-10 06:40:00|43700|43660|43707.4|43667.4|43710|43670|43697.4|43657.4|1
1612939500000|2021-02-10 06:45:00|43700|43660|43695|43655|43727.6|43687.6|43692.4|43652.4|16
1612939800000|2021-02-10 06:50:00|43690|43650|43704.9|43664.9|43710|43670|43677.3|43637.3|10
1612940100000|2021-02-10 06:55:00|43707.3|43667.3|43694.9|43654.9|43707.3|43667.3|43687.6|43647.6|8
1612940400000|2021-02-10 07:00:00|43697.3|43657.3|43699.9|43659.9|43704.9|43664.9|43689.9|43649.9|5
1612940700000|2021-02-10 07:05:00|43704.9|43664.9|43694.9|43654.9|43709.9|43669.9|43694.9|43654.9|1
1612941000000|2021-02-10 07:10:00|43697.3|43657.3|43689.9|43649.9|43709.9|43669.9|43687.3|43647.3|9
1612941300000|2021-02-10 07:15:00|43687.3|43647.3|43707.3|43667.3|43709.7|43669.7|43687.3|43647.3|18
1612941600000|2021-02-10 07:20:00|43704.7|43664.7|43697.3|43657.3|43704.7|43664.7|43687.3|43647.3|16
1612941900000|2021-02-10 07:25:00|43704.9|43664.9|43737.3|43697.3|43737.3|43697.3|43702.3|43662.3|15
1612942200000|2021-02-10 07:30:00|43734.9|43694.9|43742.3|43702.3|43744.9|43704.9|43734.9|43694.9|4
1612942500000|2021-02-10 07:35:00|43747.3|43707.3|43752.3|43712.3|43757.3|43717.3|43747.3|43707.3|8
1612942800000|2021-02-10 07:40:00|43754.9|43714.9|43762.3|43722.3|43762.3|43722.3|43752.3|43712.3|3
1612943100000|2021-02-10 07:45:00|43757.3|43717.3|43742.3|43702.3|43762.3|43722.3|43737.3|43697.3|1
1612943400000|2021-02-10 07:50:00|43747.1|43707.1|43762.3|43722.3|43762.3|43722.3|43742.3|43702.3|12
1612943700000|2021-02-10 07:55:00|43767.3|43727.3|43772.3|43732.3|43777.3|43737.3|43767.3|43727.3|13
1612944000000|2021-02-10 08:00:00|43777.1|43737.1|43767.2|43727.2|43787.3|43747.3|43752.3|43712.3|20
1612944300000|2021-02-10 08:05:00|43777.2|43737.2|43757.2|43717.2|43782.4|43742.4|43757.2|43717.2|12
1612944600000|2021-02-10 08:10:00|43759.8|43719.8|43762.2|43722.2|43762.2|43722.2|43722.4|43682.4|5
1612944900000|2021-02-10 08:15:00|43759.8|43719.8|43749.8|43709.8|43759.8|43719.8|43737.2|43697.2|9
1612945200000|2021-02-10 08:20:00|43747.2|43707.2|43734.8|43694.8|43754.8|43714.8|43734.8|43694.8|2
1612945500000|2021-02-10 08:25:00|43729.8|43689.8|43734.8|43694.8|43744.8|43704.8|43712.4|43672.4|3
1612945800000|2021-02-10 08:30:00|43729.8|43689.8|43724.8|43684.8|43739.8|43699.8|43692.4|43652.4|10
1612946100000|2021-02-10 08:35:00|43722.4|43682.4|43767.2|43727.2|43775|43735|43722.4|43682.4|23
1612946400000|2021-02-10 08:40:00|43764.8|43724.8|43757.2|43717.2|43777.2|43737.2|43747.2|43707.2|7
1612946700000|2021-02-10 08:45:00|43754.8|43714.8|43737.2|43697.2|43759.8|43719.8|43709.8|43669.8|174
1612947000000|2021-02-10 08:50:00|43732.4|43692.4|43727.2|43687.2|43747.2|43707.2|43724.8|43684.8|18
1612947300000|2021-02-10 08:55:00|43724.8|43684.8|43722.4|43682.4|43729.8|43689.8|43719.8|43679.8|2
1612947600000|2021-02-10 09:00:00|43719.8|43679.8|43692.4|43652.4|43729.8|43689.8|43689.8|43649.8|9
1612947900000|2021-02-10 09:05:00|43689.8|43649.8|43709.8|43669.8|43714.8|43674.8|43682.4|43642.4|2
1612948200000|2021-02-10 09:10:00|43704.8|43664.8|43702.2|43662.2|43717.2|43677.2|43702.2|43662.2|14
1612948500000|2021-02-10 09:15:00|43707.2|43667.2|43657.1|43617.1|43712.2|43672.2|43637|43597|20
1612948800000|2021-02-10 09:20:00|43654.7|43614.7|43667.1|43627.1|43667.1|43627.1|43632.1|43592.1|32
1612949100000|2021-02-10 09:25:00|43664.5|43624.5|43597.1|43557.1|43664.5|43624.5|43596.9|43556.9|44
1612949400000|2021-02-10 09:30:00|43594.5|43554.5|43597.1|43557.1|43602.1|43562.1|43572.1|43532.1|307
1612949700000|2021-02-10 09:35:00|43592.3|43552.3|43587.1|43547.1|43612.1|43572.1|43587.1|43547.1|15
1612950000000|2021-02-10 09:40:00|43584.7|43544.7|43577.1|43537.1|43587.1|43547.1|43567.1|43527.1|13
1612950300000|2021-02-10 09:45:00|43579.7|43539.7|43577.1|43537.1|43589.7|43549.7|43554.7|43514.7|11
1612950600000|2021-02-10 09:50:00|43579.7|43539.7|43527.1|43487.1|43582.1|43542.1|43502.3|43462.3|40
1612950900000|2021-02-10 09:55:00|43524.7|43484.7|43489.7|43449.7|43529.7|43489.7|43489.7|43449.7|132
1612951200000|2021-02-10 10:00:00|43492.1|43452.1|43529.7|43489.7|43534.7|43494.7|43492.1|43452.1|32
1612951500000|2021-02-10 10:05:00|43517.1|43477.1|43507.1|43467.1|43522.3|43482.3|43494.7|43454.7|11
1612951800000|2021-02-10 10:10:00|43499.7|43459.7|43507.1|43467.1|43532.1|43492.1|43489.7|43449.7|37
1612952100000|2021-02-10 10:15:00|43504.7|43464.7|43507.1|43467.1|43507.1|43467.1|43489.7|43449.7|61
1612952400000|2021-02-10 10:20:00|43509.7|43469.7|43502.2|43462.2|43522.3|43482.3|43497.2|43457.2|61
1612952700000|2021-02-10 10:25:00|43499.7|43459.7|43512.2|43472.2|43514.7|43474.7|43499.7|43459.7|14
1612953000000|2021-02-10 10:30:00|43509.6|43469.6|43497|43457|43509.6|43469.6|43497|43457|11
1612953300000|2021-02-10 10:35:00|43507|43467|43454.6|43414.6|43512|43472|43447|43407|55
1612953600000|2021-02-10 10:40:00|43452|43412|43457|43417|43467|43427|43444.6|43404.6|40
1612953900000|2021-02-10 10:45:00|43454.6|43414.6|43439.6|43399.6|43464.6|43424.6|43439.6|43399.6|16
1612954200000|2021-02-10 10:50:00|43442.2|43402.2|43449.6|43409.6|43452.2|43412.2|43429.6|43389.6|19
1612954500000|2021-02-10 10:55:00|43444.6|43404.6|43457.2|43417.2|43459.6|43419.6|43429.6|43389.6|20
1612954800000|2021-02-10 11:00:00|43459.6|43419.6|43454.4|43414.4|43487|43447|43449.4|43409.4|83
1612955100000|2021-02-10 11:05:00|43449.6|43409.6|43424.4|43384.4|43449.6|43409.6|43417|43377|36
1612955400000|2021-02-10 11:10:00|43419.6|43379.6|43431.8|43391.8|43434.4|43394.4|43397|43357|43
1612955700000|2021-02-10 11:15:00|43437|43397|43447|43407|43452|43412|43427|43387|33
1612956000000|2021-02-10 11:20:00|43449.4|43409.4|43454.4|43414.4|43459.4|43419.4|43434.4|43394.4|12
1612956300000|2021-02-10 11:25:00|43457|43417|43437|43397|43462|43422|43437|43397|18
1612956600000|2021-02-10 11:30:00|43434.4|43394.4|43429.4|43389.4|43441.8|43401.8|43411.8|43371.8|87
1612956900000|2021-02-10 11:35:00|43427|43387|43457|43417|43457|43417|43427|43387|12
1612957200000|2021-02-10 11:40:00|43454.6|43414.6|43457|43417|43459.4|43419.4|43444.4|43404.4|24
1612957500000|2021-02-10 11:45:00|43449.4|43409.4|43449.4|43409.4|43451.8|43411.8|43429.4|43389.4|19
1612957800000|2021-02-10 11:50:00|43446.9|43406.9|43456.9|43416.9|43464.4|43424.4|43441.9|43401.9|16
1612958100000|2021-02-10 11:55:00|43454.4|43414.4|43441.9|43401.9|43456.9|43416.9|43441.9|43401.9|10
1612958400000|2021-02-10 12:00:00|43444.3|43404.3|43394.3|43354.3|43444.3|43404.3|43384.3|43344.3|24
1612958700000|2021-02-10 12:05:00|43389.5|43349.5|43301.7|43261.7|43389.5|43349.5|43294.3|43254.3|161
1612959000000|2021-02-10 12:10:00|43299.3|43259.3|43296.9|43256.9|43321.9|43281.9|43281.9|43241.9|101
1612959300000|2021-02-10 12:15:00|43289.5|43249.5|43326.9|43286.9|43334.3|43294.3|43254.3|43214.3|93
1612959600000|2021-02-10 12:20:00|43324.3|43284.3|43329.3|43289.3|43341.9|43301.9|43316.9|43276.9|33
1612959900000|2021-02-10 12:25:00|43326.9|43286.9|43301.7|43261.7|43326.9|43286.9|43301.7|43261.7|13
1612960200000|2021-02-10 12:30:00|43296.7|43256.7|43286.9|43246.9|43306.9|43266.9|43256.9|43216.9|70
1612960500000|2021-02-10 12:35:00|43279.3|43239.3|43299.3|43259.3|43311.9|43271.9|43231.9|43191.9|129
1612960800000|2021-02-10 12:40:00|43291.7|43251.7|43241.9|43201.9|43324.3|43284.3|43224.3|43184.3|110
1612961100000|2021-02-10 12:45:00|43246.9|43206.9|43261.7|43221.7|43266.9|43226.9|43224.3|43184.3|45
1612961400000|2021-02-10 12:50:00|43259.3|43219.3|43236.9|43196.9|43274.3|43234.3|43221.9|43181.9|49
1612961700000|2021-02-10 12:55:00|43234.3|43194.3|43156.9|43116.9|43241.9|43201.9|43136.9|43096.9|159
1612962000000|2021-02-10 13:00:00|43154.3|43114.3|43136.8|43096.8|43181.9|43141.9|43129.3|43089.3|137
1612962300000|2021-02-10 13:05:00|43141.7|43101.7|43066.8|43026.8|43154.3|43114.3|43059.3|43019.3|336
1612962600000|2021-02-10 13:10:00|43069.3|43029.3|43136.8|43096.8|43149.4|43109.4|43056.7|43016.7|144
1612962900000|2021-02-10 13:15:00|43134.3|43094.3|43031.8|42991.8|43136.7|43096.7|43029.2|42989.2|128
1612963200000|2021-02-10 13:20:00|43029.2|42989.2|43109.2|43069.2|43111.8|43071.8|43027|42987|64
1612963500000|2021-02-10 13:25:00|43114.2|43074.2|43069.2|43029.2|43114.2|43074.2|43059.2|43019.2|30
1612963800000|2021-02-10 13:30:00|43071.8|43031.8|43034.2|42994.2|43091.8|43051.8|43034.2|42994.2|29
1612964100000|2021-02-10 13:35:00|43039.2|42999.2|43126.8|43086.8|43146.8|43106.8|43031.6|42991.6|108
1612964400000|2021-02-10 13:40:00|43129.2|43089.2|43151.8|43111.8|43191.8|43151.8|43126.8|43086.8|175
1612967400000|2021-02-10 14:30:00|43158.8|43118.8|42919.1|42879.1|43196.4|43156.4|42851.7|42811.7|1282
1612967700000|2021-02-10 14:35:00|42926.6|42886.6|43016.7|42976.7|43019.1|42979.1|42856.6|42816.6|602
1612968000000|2021-02-10 14:40:00|43019.1|42979.1|42976.6|42936.6|43056.7|43016.7|42931.7|42891.7|347
1612968300000|2021-02-10 14:45:00|42984.1|42944.1|42956.7|42916.7|43041.9|43001.9|42949.3|42909.3|638
1612968600000|2021-02-10 14:50:00|42954.3|42914.3|42961.5|42921.5|43006.5|42966.5|42926.6|42886.6|2128
1612968900000|2021-02-10 14:55:00|42959|42919|42876.4|42836.4|42961.5|42921.5|42843.7|42803.7|1749
1612969200000|2021-02-10 15:00:00|42881.2|42841.2|42639.1|42599.1|42881.4|42841.4|42516.5|42476.5|1328
1612969500000|2021-02-10 15:05:00|42634.1|42594.1|42581.5|42541.5|42651.7|42611.7|42546.7|42506.7|1369
1612969800000|2021-02-10 15:10:00|42579|42539|42564.1|42524.1|42634.1|42594.1|42536.7|42496.7|379
1612970100000|2021-02-10 15:15:00|42566.5|42526.5|42511.5|42471.5|42581.7|42541.7|42486.5|42446.5|971
1612970400000|2021-02-10 15:20:00|42506.5|42466.5|42516.8|42476.8|42536.5|42496.5|42421.7|42381.7|1282
1612970700000|2021-02-10 15:25:00|42514.2|42474.2|42521.7|42481.7|42619.4|42579.4|42486.8|42446.8|1004
1612971000000|2021-02-10 15:30:00|42524.1|42484.1|42471.3|42431.3|42541.3|42501.3|42466.5|42426.5|364
1612971300000|2021-02-10 15:35:00|42468.9|42428.9|42451.3|42411.3|42508.8|42468.8|42441.3|42401.3|365
1612971600000|2021-02-10 15:40:00|42448.8|42408.8|42291.5|42251.5|42461.3|42421.3|42278.9|42238.9|828
1612971900000|2021-02-10 15:45:00|42294.1|42254.1|42316.3|42276.3|42391.5|42351.5|42243.9|42203.9|871
1612972200000|2021-02-10 15:50:00|42318.9|42278.9|42298.9|42258.9|42336.3|42296.3|42268.9|42228.9|401
1612972500000|2021-02-10 15:55:00|42306.3|42266.3|42396.5|42356.5|42398.9|42358.9|42291.3|42251.3|558
1612972800000|2021-02-10 16:00:00|42401.3|42361.3|42343.9|42303.9|42418.9|42378.9|42338.9|42298.9|303
1612973100000|2021-02-10 16:05:00|42351.6|42311.6|42391.3|42351.3|42431.3|42391.3|42351.3|42311.3|334
1612973400000|2021-02-10 16:10:00|42393.9|42353.9|42368.7|42328.7|42396.3|42356.3|42301.3|42261.3|475
1612973700000|2021-02-10 16:15:00|42366.2|42326.2|42376.3|42336.3|42381.3|42341.3|42343.7|42303.7|231
1612974000000|2021-02-10 16:20:00|42378.7|42338.7|42513.7|42473.7|42513.7|42473.7|42373.7|42333.7|306
1612974300000|2021-02-10 16:25:00|42511.3|42471.3|42593.7|42553.7|42601.3|42561.3|42491.2|42451.2|368
1612974600000|2021-02-10 16:30:00|42591.1|42551.1|42623.7|42583.7|42628.7|42588.7|42513.7|42473.7|490
1612974900000|2021-02-10 16:35:00|42618.7|42578.7|42608.7|42568.7|42628.7|42588.7|42566.1|42526.1|267
1612975200000|2021-02-10 16:40:00|42611.3|42571.3|42661.1|42621.1|42708.7|42668.7|42586.1|42546.1|254
1612975500000|2021-02-10 16:45:00|42663.7|42623.7|42723.6|42683.6|42723.6|42683.6|42646.1|42606.1|561
1612975800000|2021-02-10 16:50:00|42721|42681|42763.6|42723.6|42821.1|42781.1|42703.6|42663.6|396
1612976100000|2021-02-10 16:55:00|42761|42721|42753.5|42713.5|42778.5|42738.5|42733.4|42693.4|466
1612976400000|2021-02-10 17:00:00|42756.1|42716.1|42766|42726|42811|42771|42711|42671|263
1612976700000|2021-02-10 17:05:00|42768.5|42728.5|42686|42646|42768.5|42728.5|42673.5|42633.5|281
1612977000000|2021-02-10 17:10:00|42688.5|42648.5|42761.1|42721.1|42771.1|42731.1|42656.1|42616.1|348
1612977300000|2021-02-10 17:15:00|42756.1|42716.1|42761.1|42721.1|42768.5|42728.5|42723.5|42683.5|165
1612977600000|2021-02-10 17:20:00|42756|42716|42741|42701|42776.1|42736.1|42721|42681|283
1612977900000|2021-02-10 17:25:00|42748.5|42708.5|42806.1|42766.1|42806.1|42766.1|42736|42696|291
1612978200000|2021-02-10 17:30:00|42801.1|42761.1|42618.5|42578.5|42803.5|42763.5|42613.5|42573.5|254
1612978500000|2021-02-10 17:35:00|42620.9|42580.9|42611.1|42571.1|42628.5|42588.5|42576.1|42536.1|210
1612978800000|2021-02-10 17:40:00|42608.5|42568.5|42668.5|42628.5|42670.9|42630.9|42600.9|42560.9|254
1612979100000|2021-02-10 17:45:00|42665.9|42625.9|42668.5|42628.5|42670.9|42630.9|42640.9|42600.9|147
1612979400000|2021-02-10 17:50:00|42666.1|42626.1|42653.5|42613.5|42678.5|42638.5|42623.5|42583.5|367
1612979700000|2021-02-10 17:55:00|42650.9|42610.9|42608.5|42568.5|42650.9|42610.9|42588.5|42548.5|171
1612980000000|2021-02-10 18:00:00|42606.1|42566.1|42595.9|42555.9|42630.9|42590.9|42585.9|42545.9|428
1612980300000|2021-02-10 18:05:00|42598.4|42558.4|42593.4|42553.4|42603.4|42563.4|42563.4|42523.4|343
1612980600000|2021-02-10 18:10:00|42590.9|42550.9|42535.9|42495.9|42608.4|42568.4|42500.9|42460.9|280
1612980900000|2021-02-10 18:15:00|42538.5|42498.5|42418.3|42378.3|42550.9|42510.9|42415.8|42375.8|374
1612981200000|2021-02-10 18:20:00|42428.3|42388.3|42465.8|42425.8|42478.3|42438.3|42400.8|42360.8|299
1612981500000|2021-02-10 18:25:00|42468.3|42428.3|42425.9|42385.9|42475.8|42435.8|42413.3|42373.3|252
1612981800000|2021-02-10 18:30:00|42428.3|42388.3|42463.3|42423.3|42463.3|42423.3|42385.8|42345.8|225
1612982100000|2021-02-10 18:35:00|42460.9|42420.9|42438.3|42398.3|42463.3|42423.3|42410.9|42370.9|184
1612982400000|2021-02-10 18:40:00|42440.9|42400.9|42373.3|42333.3|42440.9|42400.9|42373.3|42333.3|264
1612982700000|2021-02-10 18:45:00|42380.9|42340.9|42358.3|42318.3|42413.3|42373.3|42355.8|42315.8|375
1612983000000|2021-02-10 18:50:00|42360.9|42320.9|42398.3|42358.3|42403.3|42363.3|42360.9|42320.9|272
1612983300000|2021-02-10 18:55:00|42393.3|42353.3|42325.6|42285.6|42395.8|42355.8|42303.2|42263.2|1930
1612983600000|2021-02-10 19:00:00|42330.6|42290.6|42275.7|42235.7|42345.6|42305.6|42275.7|42235.7|940
1612983900000|2021-02-10 19:05:00|42280.7|42240.7|42235.7|42195.7|42295.7|42255.7|42220.9|42180.9|891
1612984200000|2021-02-10 19:10:00|42238.3|42198.3|42158.2|42118.2|42366|42326|42135.7|42095.7|3322
1612984500000|2021-02-10 19:15:00|42160.7|42120.7|42253.1|42213.1|42275.7|42235.7|42155.7|42115.7|1129
1613005200000|2021-02-11 01:00:00|42255.4|42215.4|42175.4|42135.4|42355.4|42315.4|42175.4|42135.4|503
1613005500000|2021-02-11 01:05:00|42177.9|42137.9|42255.4|42215.4|42280.5|42240.5|42165.4|42125.4|221
1613005800000|2021-02-11 01:10:00|42260.4|42220.4|42210.4|42170.4|42275.4|42235.4|42195.4|42155.4|35
1613006100000|2021-02-11 01:15:00|42205.4|42165.4|42057.9|42017.9|42207.9|42167.9|42050.3|42010.3|271
1613006400000|2021-02-11 01:20:00|42052.9|42012.9|42055.4|42015.4|42090.4|42050.4|42047.9|42007.9|163
1613006700000|2021-02-11 01:25:00|42060.4|42020.4|42060.4|42020.4|42060.4|42020.4|42015.5|41975.5|194
1613007000000|2021-02-11 01:30:00|42062.9|42022.9|42092.9|42052.9|42135.5|42095.5|42062.9|42022.9|87
1613007300000|2021-02-11 01:35:00|42095.4|42055.4|42020.5|41980.5|42095.5|42055.5|42015.5|41975.5|190
1613007600000|2021-02-11 01:40:00|42017.9|41977.9|41917.9|41877.9|42033|41993|41882.8|41842.8|218
1613007900000|2021-02-11 01:45:00|41915.5|41875.5|41940.5|41900.5|41980.5|41940.5|41912.9|41872.9|71
1613008200000|2021-02-11 01:50:00|41937.9|41897.9|41960.4|41920.4|41965.4|41925.4|41917.9|41877.9|34
1613008500000|2021-02-11 01:55:00|41963|41923|41970.4|41930.4|41982.9|41942.9|41925.4|41885.4|107
1613008800000|2021-02-11 02:00:00|41965.4|41925.4|42000.4|41960.4|42010.4|41970.4|41937.9|41897.9|220
1613009100000|2021-02-11 02:05:00|41998|41958|41970.4|41930.4|41998|41958|41965.4|41925.4|41
1613009400000|2021-02-11 02:10:00|41965.4|41925.4|41960.5|41920.5|41985.4|41945.4|41938|41898|81
1613009700000|2021-02-11 02:15:00|41955.5|41915.5|41990.4|41950.4|41993|41953|41930.5|41890.5|29
1613010000000|2021-02-11 02:20:00|41985.4|41945.4|41973|41933|41990.4|41950.4|41955.4|41915.4|7
1613010300000|2021-02-11 02:25:00|41970.4|41930.4|41960.4|41920.4|41973|41933|41957.9|41917.9|9
1613010600000|2021-02-11 02:30:00|41955.4|41915.4|41960.4|41920.4|41977.9|41937.9|41955.4|41915.4|5
1613010900000|2021-02-11 02:35:00|41955.3|41915.3|42012.9|41972.9|42017.9|41977.9|41950.3|41910.3|33
1613011200000|2021-02-11 02:40:00|42015.3|41975.3|42015.4|41975.4|42025.4|41985.4|42005.4|41965.4|13
1613011500000|2021-02-11 02:45:00|42012.9|41972.9|42010.4|41970.4|42020.4|41980.4|42007.9|41967.9|5
1613011800000|2021-02-11 02:50:00|42020.4|41980.4|42007.9|41967.9|42025.4|41985.4|42007.9|41967.9|11
1613012100000|2021-02-11 02:55:00|42010.4|41970.4|42020.4|41980.4|42020.4|41980.4|41997.9|41957.9|6
1613012400000|2021-02-11 03:00:00|42017.9|41977.9|42010.4|41970.4|42020.4|41980.4|42002.9|41962.9|3
1613012700000|2021-02-11 03:05:00|42012.9|41972.9|42037.9|41997.9|42040.3|42000.3|42012.9|41972.9|8
1613013000000|2021-02-11 03:10:00|42027.9|41987.9|42017.9|41977.9|42027.9|41987.9|42012.9|41972.9|6
1613013300000|2021-02-11 03:15:00|42020.3|41980.3|42002.9|41962.9|42022.9|41982.9|42002.9|41962.9|11
1613013600000|2021-02-11 03:20:00|42005.3|41965.3|41995.4|41955.4|42007.9|41967.9|41995.4|41955.4|14
1613013900000|2021-02-11 03:25:00|41990.4|41950.4|41977.8|41937.8|42005.4|41965.4|41967.8|41927.8|26
1613014200000|2021-02-11 03:30:00|41975.4|41935.4|41965.4|41925.4|41977.8|41937.8|41965.4|41925.4|1
1613014500000|2021-02-11 03:35:00|41967.9|41927.9|42005.4|41965.4|42005.4|41965.4|41965.4|41925.4|10
1613014800000|2021-02-11 03:40:00|42010.4|41970.4|42000.4|41960.4|42022.9|41982.9|42000.4|41960.4|10
1613015100000|2021-02-11 03:45:00|41995.4|41955.4|42000.4|41960.4|42010.4|41970.4|41990.4|41950.4|4
1613015400000|2021-02-11 03:50:00|42002.9|41962.9|42020.4|41980.4|42025.4|41985.4|41990.4|41950.4|22
1613015700000|2021-02-11 03:55:00|42015.4|41975.4|42010.4|41970.4|42015.4|41975.4|42005.4|41965.4|6
1613016000000|2021-02-11 04:00:00|42012.9|41972.9|42090.4|42050.4|42095.3|42055.3|42012.9|41972.9|35
1613016300000|2021-02-11 04:05:00|42087.8|42047.8|42077.9|42037.9|42100.4|42060.4|42057.8|42017.8|134
1613016600000|2021-02-11 04:10:00|42080.3|42040.3|42090.3|42050.3|42102.9|42062.9|42065.3|42025.3|9
1613016900000|2021-02-11 04:15:00|42085.3|42045.3|42102.9|42062.9|42105.3|42065.3|42085.3|42045.3|1
1613017200000|2021-02-11 04:20:00|42107.9|42067.9|42122.9|42082.9|42122.9|42082.9|42095.3|42055.3|33
1613017500000|2021-02-11 04:25:00|42117.9|42077.9|42112.9|42072.9|42120.4|42080.4|42097.9|42057.9|21
1613017800000|2021-02-11 04:30:00|42110.4|42070.4|42095.3|42055.3|42110.4|42070.4|42085.3|42045.3|18
1613018100000|2021-02-11 04:35:00|42092.9|42052.9|42102.9|42062.9|42112.9|42072.9|42085.3|42045.3|6
1613018400000|2021-02-11 04:40:00|42097.9|42057.9|42087.8|42047.8|42097.9|42057.9|42082.9|42042.9|15
1613018700000|2021-02-11 04:45:00|42090.4|42050.4|42107.8|42067.8|42107.8|42067.8|42087.8|42047.8|11
1613019000000|2021-02-11 04:50:00|42105.4|42065.4|42100.3|42060.3|42107.8|42067.8|42087.8|42047.8|9
1613019300000|2021-02-11 04:55:00|42097.8|42057.8|42107.8|42067.8|42112.8|42072.8|42095.3|42055.3|38
1613019600000|2021-02-11 05:00:00|42110.3|42070.3|42127.8|42087.8|42140.3|42100.3|42097.8|42057.8|23
1613019900000|2021-02-11 05:05:00|42125.3|42085.3|42120.3|42080.3|42127.8|42087.8|42115.3|42075.3|8
1613020200000|2021-02-11 05:10:00|42125.3|42085.3|42100.3|42060.3|42125.3|42085.3|42095.3|42055.3|16
1613020500000|2021-02-11 05:15:00|42097.8|42057.8|42137.8|42097.8|42145.3|42105.3|42097.8|42057.8|14
1613020800000|2021-02-11 05:20:00|42140.3|42100.3|42137.8|42097.8|42147.8|42107.8|42127.8|42087.8|48
1613021100000|2021-02-11 05:25:00|42140.3|42100.3|42117.8|42077.8|42142.8|42102.8|42115.3|42075.3|9
1613021400000|2021-02-11 05:30:00|42122.8|42082.8|42110.3|42070.3|42130.3|42090.3|42110.3|42070.3|18
1613021700000|2021-02-11 05:35:00|42107.8|42067.8|42127.8|42087.8|42142.8|42102.8|42107.8|42067.8|32
1613022000000|2021-02-11 05:40:00|42122.8|42082.8|42130.3|42090.3|42132.8|42092.8|42112.8|42072.8|8
1613022300000|2021-02-11 05:45:00|42135.3|42095.3|42140.3|42100.3|42147.8|42107.8|42125.3|42085.3|9
1613022600000|2021-02-11 05:50:00|42137.8|42097.8|42125.3|42085.3|42150.3|42110.3|42125.3|42085.3|8
1613022900000|2021-02-11 05:55:00|42122.8|42082.8|42125.3|42085.3|42127.8|42087.8|42117.8|42077.8|7
1613023200000|2021-02-11 06:00:00|42127.8|42087.8|42142.8|42102.8|42145.3|42105.3|42125.3|42085.3|24
1613023500000|2021-02-11 06:05:00|42140.3|42100.3|42122.8|42082.8|42150.3|42110.3|42122.8|42082.8|7
1613023800000|2021-02-11 06:10:00|42117.8|42077.8|42102.8|42062.8|42120.3|42080.3|42102.8|42062.8|18
1613024100000|2021-02-11 06:15:00|42105.3|42065.3|42120.3|42080.3|42125.3|42085.3|42105.3|42065.3|20
1613024400000|2021-02-11 06:20:00|42115.3|42075.3|42107.8|42067.8|42117.8|42077.8|42092.8|42052.8|13
1613024700000|2021-02-11 06:25:00|42105.3|42065.3|42112.8|42072.8|42112.8|42072.8|42095.2|42055.2|7
1613025000000|2021-02-11 06:30:00|42110.2|42070.2|42100.2|42060.2|42110.2|42070.2|42092.8|42052.8|10
1613025300000|2021-02-11 06:35:00|42107.8|42067.8|42110.2|42070.2|42122.8|42082.8|42100.2|42060.2|9
1613025600000|2021-02-11 06:40:00|42107.8|42067.8|42120.2|42080.2|42132.8|42092.8|42107.8|42067.8|3
1613025900000|2021-02-11 06:45:00|42117.8|42077.8|42132.8|42092.8|42135.2|42095.2|42115.2|42075.2|6
1613026200000|2021-02-11 06:50:00|42137.8|42097.8|42125.3|42085.3|42137.8|42097.8|42117.7|42077.7|5
1613026500000|2021-02-11 06:55:00|42117.7|42077.7|42105.3|42065.3|42122.7|42082.7|42102.7|42062.7|12
1613026800000|2021-02-11 07:00:00|42102.7|42062.7|42067.7|42027.7|42105.3|42065.3|42067.7|42027.7|10
1613027100000|2021-02-11 07:05:00|42070.3|42030.3|42092.7|42052.7|42092.7|42052.7|42065.3|42025.3|10
1613027400000|2021-02-11 07:10:00|42090.3|42050.3|42032.7|41992.7|42090.3|42050.3|42032.7|41992.7|26
1613027700000|2021-02-11 07:15:00|42025.2|41985.2|42032.7|41992.7|42042.7|42002.7|42025.2|41985.2|12
1613028000000|2021-02-11 07:20:00|42035.2|41995.2|42005.2|41965.2|42035.2|41995.2|42000.2|41960.2|14
1613028300000|2021-02-11 07:25:00|42020.2|41980.2|42032.7|41992.7|42047.7|42007.7|42020.2|41980.2|18
1613028600000|2021-02-11 07:30:00|42035.2|41995.2|42020.2|41980.2|42035.2|41995.2|42002.7|41962.7|10
1613028900000|2021-02-11 07:35:00|42022.7|41982.7|42025.2|41985.2|42032.7|41992.7|42017.7|41977.7|4
1613029200000|2021-02-11 07:40:00|42015.2|41975.2|42027.7|41987.7|42045.2|42005.2|42007.7|41967.7|10
1613029500000|2021-02-11 07:45:00|42032.7|41992.7|42037.7|41997.7|42052.7|42012.7|42032.7|41992.7|13
1613029800000|2021-02-11 07:50:00|42032.7|41992.7|42042.7|42002.7|42042.7|42002.7|42025.2|41985.2|4
1613030100000|2021-02-11 07:55:00|42040.2|42000.2|42042.7|42002.7|42042.7|42002.7|42035.2|41995.2|5
1613030400000|2021-02-11 08:00:00|42045.2|42005.2|42040.2|42000.2|42055.2|42015.2|42000.2|41960.2|51
1613030700000|2021-02-11 08:05:00|42037.7|41997.7|42035.2|41995.2|42062.7|42022.7|42035.2|41995.2|43
1613031000000|2021-02-11 08:10:00|42037.7|41997.7|42000.2|41960.2|42040.2|42000.2|41995.2|41955.2|18
1613031300000|2021-02-11 08:15:00|41997.7|41957.7|41955.2|41915.2|42017.7|41977.7|41950.1|41910.1|60
1613031600000|2021-02-11 08:20:00|41957.7|41917.7|41950.2|41910.2|41960.2|41920.2|41912.7|41872.7|64
1613031900000|2021-02-11 08:25:00|41947.7|41907.7|41955.2|41915.2|41955.2|41915.2|41932.7|41892.7|39
1613032200000|2021-02-11 08:30:00|41947.7|41907.7|41940.2|41900.2|41950.2|41910.2|41925.2|41885.2|16
1613032500000|2021-02-11 08:35:00|41942.7|41902.7|41950.2|41910.2|41952.7|41912.7|41935.2|41895.2|8
1613032800000|2021-02-11 08:40:00|41947.6|41907.6|41990.1|41950.1|41990.1|41950.1|41947.6|41907.6|82
1613033100000|2021-02-11 08:45:00|41997.6|41957.6|42002.7|41962.7|42012.7|41972.7|41990.1|41950.1|28
1613033400000|2021-02-11 08:50:00|42000.1|41960.1|42050.1|42010.1|42052.7|42012.7|41992.7|41952.7|23
1613033700000|2021-02-11 08:55:00|42045.1|42005.1|42000.1|41960.1|42050.1|42010.1|42000.1|41960.1|33
1613034000000|2021-02-11 09:00:00|42002.6|41962.6|42010.1|41970.1|42010.1|41970.1|42000.1|41960.1|12
1613034300000|2021-02-11 09:05:00|42007.6|41967.6|42007.6|41967.6|42010.1|41970.1|42002.6|41962.6|10
1613034600000|2021-02-11 09:10:00|42000.1|41960.1|42040.1|42000.1|42062.6|42022.6|42000.1|41960.1|31
1613034900000|2021-02-11 09:15:00|42032.6|41992.6|42050.1|42010.1|42055.1|42015.1|42025.1|41985.1|3
1613035200000|2021-02-11 09:20:00|42047.6|42007.6|42065.1|42025.1|42072.6|42032.6|42047.6|42007.6|4
1613035500000|2021-02-11 09:25:00|42062.6|42022.6|42040.1|42000.1|42062.6|42022.6|42040.1|42000.1|4
1613035800000|2021-02-11 09:30:00|42035.1|41995.1|42042.6|42002.6|42052.6|42012.6|42032.6|41992.6|2
1613036100000|2021-02-11 09:35:00|42045.1|42005.1|42042.6|42002.6|42050.1|42010.1|42032.6|41992.6|6
1613036400000|2021-02-11 09:40:00|42040.1|42000.1|42060.1|42020.1|42070.1|42030.1|42037.6|41997.6|19
1613036700000|2021-02-11 09:45:00|42067.6|42027.6|42060.1|42020.1|42067.6|42027.6|42060.1|42020.1|4
1613037000000|2021-02-11 09:50:00|42057.6|42017.6|42065.1|42025.1|42067.6|42027.6|42037.6|41997.6|6
1613037300000|2021-02-11 09:55:00|42062.6|42022.6|42065.1|42025.1|42072.6|42032.6|42052.6|42012.6|6
1613037600000|2021-02-11 10:00:00|42062.6|42022.6|42067.6|42027.6|42067.6|42027.6|42047.6|42007.6|6
1613037900000|2021-02-11 10:05:00|42070.1|42030.1|42090.1|42050.1|42090.1|42050.1|42067.6|42027.6|13
1613038200000|2021-02-11 10:10:00|42100.1|42060.1|42117.6|42077.6|42120.1|42080.1|42090.1|42050.1|34
1613038500000|2021-02-11 10:15:00|42120.1|42080.1|42170.1|42130.1|42177.6|42137.6|42120.1|42080.1|22
1613038800000|2021-02-11 10:20:00|42177.6|42137.6|42187.6|42147.6|42207.6|42167.6|42170.1|42130.1|109
1613039100000|2021-02-11 10:25:00|42190.1|42150.1|42250.1|42210.1|42262.6|42222.6|42190.1|42150.1|39
1613039400000|2021-02-11 10:30:00|42252.6|42212.6|42260.1|42220.1|42272.6|42232.6|42245.1|42205.1|29
1613039700000|2021-02-11 10:35:00|42257.6|42217.6|42287.6|42247.6|42305.1|42265.1|42247.6|42207.6|36
1613040000000|2021-02-11 10:40:00|42285.1|42245.1|42280.1|42240.1|42287.6|42247.6|42267.6|42227.6|12
1613040300000|2021-02-11 10:45:00|42277.6|42237.6|42325|42285|42347.6|42307.6|42270.1|42230.1|54
1613040600000|2021-02-11 10:50:00|42327.6|42287.6|42315|42275|42345|42305|42307.6|42267.6|24
1613040900000|2021-02-11 10:55:00|42317.5|42277.5|42357.5|42317.5|42390|42350|42310.1|42270.1|81
1613041200000|2021-02-11 11:00:00|42367.5|42327.5|42355|42315|42367.5|42327.5|42335|42295|39
1613041500000|2021-02-11 11:05:00|42352.5|42312.5|42307.5|42267.5|42355|42315|42280|42240|78
1613041800000|2021-02-11 11:10:00|42305|42265|42277.5|42237.5|42305|42265|42265|42225|34
1613042100000|2021-02-11 11:15:00|42280|42240|42255|42215|42285|42245|42255|42215|12
1613042400000|2021-02-11 11:20:00|42250|42210|42287.5|42247.5|42287.5|42247.5|42227.5|42187.5|47
1613042700000|2021-02-11 11:25:00|42285|42245|42275|42235|42300|42260|42257.5|42217.5|35
1613043000000|2021-02-11 11:30:00|42272.5|42232.5|42260|42220|42280|42240|42245|42205|7
1613043300000|2021-02-11 11:35:00|42255|42215|42270|42230|42280|42240|42247.5|42207.5|12
1613043600000|2021-02-11 11:40:00|42267.5|42227.5|42255|42215|42275|42235|42250|42210|14
1613043900000|2021-02-11 11:45:00|42252.5|42212.5|42317.5|42277.5|42320|42280|42252.5|42212.5|5
1613044200000|2021-02-11 11:50:00|42320|42280|42325|42285|42335|42295|42302.5|42262.5|11
1613044500000|2021-02-11 11:55:00|42327.5|42287.5|42332.5|42292.5|42335|42295|42310|42270|5
1613044800000|2021-02-11 12:00:00|42335|42295|42352.5|42312.5|42380|42340|42310|42270|70
1613045100000|2021-02-11 12:05:00|42355|42315|42432.5|42392.5|42437.5|42397.5|42355|42315|118
1613045400000|2021-02-11 12:10:00|42430|42390|42465|42425|42465|42425|42385|42345|58
1613045700000|2021-02-11 12:15:00|42467.5|42427.5|42495|42455|42502.5|42462.5|42450|42410|51
1613046000000|2021-02-11 12:20:00|42502.5|42462.5|42555|42515|42555|42515|42495|42455|84
1613046300000|2021-02-11 12:25:00|42550|42510|42555|42515|42575|42535|42520|42480|41
1613046600000|2021-02-11 12:30:00|42545|42505|42622.5|42582.5|42637.5|42597.5|42535|42495|99
1613046900000|2021-02-11 12:35:00|42617.5|42577.5|42595|42555|42617.5|42577.5|42565|42525|14
1613047200000|2021-02-11 12:40:00|42590|42550|42527.5|42487.5|42590|42550|42525|42485|23
1613047500000|2021-02-11 12:45:00|42535|42495|42552.5|42512.5|42575|42535|42535|42495|6
1613047800000|2021-02-11 12:50:00|42550|42510|42555|42515|42585|42545|42540|42500|51
1613048100000|2021-02-11 12:55:00|42560|42520|42507.5|42467.5|42560|42520|42482.5|42442.5|28
1613048400000|2021-02-11 13:00:00|42505|42465|42472.5|42432.5|42535|42495|42447.5|42407.5|53
1613048700000|2021-02-11 13:05:00|42470|42430|42440|42400|42480|42440|42430|42390|42
1613049000000|2021-02-11 13:10:00|42437.5|42397.5|42415|42375|42450|42410|42395|42355|42
1613049300000|2021-02-11 13:15:00|42417.5|42377.5|42429.9|42389.9|42444.9|42404.9|42387.5|42347.5|69
1613049600000|2021-02-11 13:20:00|42437.5|42397.5|42444.9|42404.9|42444.9|42404.9|42409.9|42369.9|66
1613049900000|2021-02-11 13:25:00|42450|42410|42444.9|42404.9|42454.9|42414.9|42434.9|42394.9|46
1613050200000|2021-02-11 13:30:00|42449.9|42409.9|42539.9|42499.9|42542.4|42502.4|42449.9|42409.9|162
1613050500000|2021-02-11 13:35:00|42537.4|42497.4|42512.4|42472.4|42542.4|42502.4|42497.4|42457.4|25
1613050800000|2021-02-11 13:40:00|42514.9|42474.9|42479.9|42439.9|42527.4|42487.4|42452.4|42412.4|173
1613053800000|2021-02-11 14:30:00|42472.4|42432.4|42864.9|42824.9|42879.9|42839.9|42469.9|42429.9|1442
1613054100000|2021-02-11 14:35:00|42867.4|42827.4|42934.9|42894.9|42969.9|42929.9|42867.4|42827.4|656
1613054400000|2021-02-11 14:40:00|42937.4|42897.4|43024.9|42984.9|43094.8|43054.8|42937.4|42897.4|1212
1613054700000|2021-02-11 14:45:00|43022.4|42982.4|43019.9|42979.9|43094.9|43054.9|42994.9|42954.9|786
1613055000000|2021-02-11 14:50:00|43004.9|42964.9|42969.9|42929.9|43054.9|43014.9|42967.4|42927.4|345
1613055300000|2021-02-11 14:55:00|42972.4|42932.4|42994.9|42954.9|43104.9|43064.9|42962.4|42922.4|257
1613055600000|2021-02-11 15:00:00|42997.4|42957.4|43037.4|42997.4|43077.4|43037.4|42977.4|42937.4|300
1613055900000|2021-02-11 15:05:00|43047.4|43007.4|43079.8|43039.8|43102.4|43062.4|43009.8|42969.8|399
1613056200000|2021-02-11 15:10:00|43089.8|43049.8|42922.3|42882.3|43089.8|43049.8|42914.8|42874.8|589
1613056500000|2021-02-11 15:15:00|42914.8|42874.8|42869.8|42829.8|42939.8|42899.8|42839.8|42799.8|331
1613056800000|2021-02-11 15:20:00|42877.3|42837.3|42879.8|42839.8|42924.8|42884.8|42842.3|42802.3|251
1613057100000|2021-02-11 15:25:00|42877.3|42837.3|42934.8|42894.8|42969.8|42929.8|42857.3|42817.3|218
1613057400000|2021-02-11 15:30:00|42937.3|42897.3|42969.8|42929.8|42969.8|42929.8|42924.8|42884.8|227
1613057700000|2021-02-11 15:35:00|42962.3|42922.3|43039.8|42999.8|43044.8|43004.8|42962.3|42922.3|219
1613058000000|2021-02-11 15:40:00|43049.8|43009.8|43069.8|43029.8|43089.8|43049.8|43022.3|42982.3|319
1613058300000|2021-02-11 15:45:00|43072.3|43032.3|42984.8|42944.8|43089.8|43049.8|42984.8|42944.8|238
1613058600000|2021-02-11 15:50:00|42987.3|42947.3|43087.3|43047.3|43087.3|43047.3|42987.3|42947.3|220
1613058900000|2021-02-11 15:55:00|43089.7|43049.7|43039.8|42999.8|43094.8|43054.8|43029.8|42989.8|238
1613059200000|2021-02-11 16:00:00|43034.8|42994.8|42977.3|42937.3|43064.8|43024.8|42974.8|42934.8|243
1613059500000|2021-02-11 16:05:00|42974.8|42934.8|42922.3|42882.3|42997.3|42957.3|42917.3|42877.3|714
1613059800000|2021-02-11 16:10:00|42932.3|42892.3|42919.8|42879.8|42982.3|42942.3|42914.8|42874.8|280
1613060100000|2021-02-11 16:15:00|42922.3|42882.3|42864.8|42824.8|42952.3|42912.3|42844.8|42804.8|223
1613060400000|2021-02-11 16:20:00|42859.8|42819.8|42894.8|42854.8|42914.8|42874.8|42844.8|42804.8|200
1613060700000|2021-02-11 16:25:00|42889.8|42849.8|42927.3|42887.3|42939.8|42899.8|42879.8|42839.8|239
1613061000000|2021-02-11 16:30:00|42924.8|42884.8|42887.3|42847.3|42932.3|42892.3|42879.8|42839.8|256
1613061300000|2021-02-11 16:35:00|42884.8|42844.8|42877.2|42837.2|42912.2|42872.2|42819.8|42779.8|296
1613061600000|2021-02-11 16:40:00|42879.8|42839.8|42934.8|42894.8|42934.8|42894.8|42867.2|42827.2|278
1613061900000|2021-02-11 16:45:00|42924.8|42884.8|42819.8|42779.8|42934.8|42894.8|42814.8|42774.8|183
1613062200000|2021-02-11 16:50:00|42817.3|42777.3|42809.8|42769.8|42857.3|42817.3|42754.8|42714.8|298
1613062500000|2021-02-11 16:55:00|42817.3|42777.3|42854.7|42814.7|42859.7|42819.7|42789.8|42749.8|219
1613062800000|2021-02-11 17:00:00|42852.3|42812.3|42807.3|42767.3|42862.3|42822.3|42799.7|42759.7|180
1613063100000|2021-02-11 17:05:00|42804.7|42764.7|42707.3|42667.3|42812.3|42772.3|42684.8|42644.8|225
1613063400000|2021-02-11 17:10:00|42699.8|42659.8|42787.3|42747.3|42804.8|42764.8|42694.8|42654.8|302
1613063700000|2021-02-11 17:15:00|42784.7|42744.7|42759.8|42719.8|42789.7|42749.7|42752.3|42712.3|397
1613064000000|2021-02-11 17:20:00|42757.3|42717.3|42777.2|42737.2|42829.7|42789.7|42747.3|42707.3|160
1613064300000|2021-02-11 17:25:00|42779.7|42739.7|42709.7|42669.7|42787.2|42747.2|42704.8|42664.8|238
1613064600000|2021-02-11 17:30:00|42712.2|42672.2|42804.7|42764.7|42804.7|42764.7|42712.2|42672.2|249
1613064900000|2021-02-11 17:35:00|42802.2|42762.2|42812.2|42772.2|42829.7|42789.7|42799.7|42759.7|183
1613065200000|2021-02-11 17:40:00|42817.2|42777.2|42834.8|42794.8|42849.7|42809.7|42814.8|42774.8|154
1613065500000|2021-02-11 17:45:00|42837.2|42797.2|42822.2|42782.2|42859.7|42819.7|42817.2|42777.2|203
1613065800000|2021-02-11 17:50:00|42824.7|42784.7|42819.7|42779.7|42837.2|42797.2|42804.7|42764.7|135
1613066100000|2021-02-11 17:55:00|42822.2|42782.2|42789.7|42749.7|42834.7|42794.7|42779.7|42739.7|212
1613066400000|2021-02-11 18:00:00|42779.7|42739.7|42739.7|42699.7|42799.7|42759.7|42739.7|42699.7|171
1613066700000|2021-02-11 18:05:00|42737.2|42697.2|42727.2|42687.2|42752.2|42712.2|42714.7|42674.7|181
1613067000000|2021-02-11 18:10:00|42722.2|42682.2|42689.7|42649.7|42722.2|42682.2|42629.7|42589.7|225
1613067300000|2021-02-11 18:15:00|42694.7|42654.7|42719.7|42679.7|42732.2|42692.2|42689.7|42649.7|279
1613067600000|2021-02-11 18:20:00|42724.7|42684.7|42714.7|42674.7|42752.2|42712.2|42709.7|42669.7|200
1613067900000|2021-02-11 18:25:00|42719.7|42679.7|42669.7|42629.7|42729.7|42689.7|42669.7|42629.7|150
1613068200000|2021-02-11 18:30:00|42672.2|42632.2|42709.7|42669.7|42719.7|42679.7|42669.7|42629.7|132
1613068500000|2021-02-11 18:35:00|42714.7|42674.7|42747.2|42707.2|42749.7|42709.7|42709.7|42669.7|220
1613068800000|2021-02-11 18:40:00|42749.7|42709.7|42779.7|42739.7|42789.7|42749.7|42749.7|42709.7|175
1613069100000|2021-02-11 18:45:00|42774.7|42734.7|42824.7|42784.7|42827.2|42787.2|42772.2|42732.2|126
1613069400000|2021-02-11 18:50:00|42817.2|42777.2|42802.2|42762.2|42844.7|42804.7|42802.2|42762.2|274
1613069700000|2021-02-11 18:55:00|42794.7|42754.7|42807.2|42767.2|42844.7|42804.7|42774.7|42734.7|764
1613070000000|2021-02-11 19:00:00|42812.2|42772.2|42814.7|42774.7|42824.7|42784.7|42757.2|42717.2|738
1613070300000|2021-02-11 19:05:00|42807.2|42767.2|42832.2|42792.2|42874.6|42834.6|42794.7|42754.7|451
1613070600000|2021-02-11 19:10:00|42834.6|42794.6|42904.7|42864.7|42904.7|42864.7|42799.6|42759.6|3616
1613070900000|2021-02-11 19:15:00|42899.7|42859.7|42807.3|42767.3|42914.7|42874.7|42772.2|42732.2|2163
1613091600000|2021-02-12 01:00:00|42832.1|42792.1|42779.6|42739.6|42832.1|42792.1|42637.2|42597.2|386
1613091900000|2021-02-12 01:05:00|42782.2|42742.2|42764.7|42724.7|42797.2|42757.2|42759.7|42719.7|25
1613092200000|2021-02-12 01:10:00|42767.2|42727.2|42754.7|42714.7|42769.7|42729.7|42739.7|42699.7|36
1613092500000|2021-02-12 01:15:00|42752.2|42712.2|42792.2|42752.2|42817.2|42777.2|42747.2|42707.2|13
1613092800000|2021-02-12 01:20:00|42784.7|42744.7|42784.7|42744.7|42792.2|42752.2|42774.7|42734.7|10
1613093100000|2021-02-12 01:25:00|42764.7|42724.7|42792.2|42752.2|42792.2|42752.2|42749.7|42709.7|8
1613093400000|2021-02-12 01:30:00|42794.7|42754.7|42889.7|42849.7|42902.2|42862.2|42794.7|42754.7|153
1613093700000|2021-02-12 01:35:00|42892.3|42852.3|42874.7|42834.7|42894.7|42854.7|42839.7|42799.7|24
1613094000000|2021-02-12 01:40:00|42872.2|42832.2|42814.7|42774.7|42874.7|42834.7|42814.7|42774.7|5
1613094300000|2021-02-12 01:45:00|42812.3|42772.3|42814.7|42774.7|42817.2|42777.2|42802.2|42762.2|6
1613094600000|2021-02-12 01:50:00|42824.7|42784.7|42844.7|42804.7|42849.7|42809.7|42822.2|42782.2|4
1613094900000|2021-02-12 01:55:00|42834.7|42794.7|42834.7|42794.7|42837.1|42797.1|42832.1|42792.1|1
1613095200000|2021-02-12 02:00:00|42832.1|42792.1|42829.7|42789.7|42844.7|42804.7|42829.7|42789.7|2
1613095500000|2021-02-12 02:05:00|42824.7|42784.7|42894.7|42854.7|42912.1|42872.1|42809.7|42769.7|70
1613095800000|2021-02-12 02:10:00|42892.1|42852.1|42944.7|42904.7|42949.7|42909.7|42879.7|42839.7|28
1613096100000|2021-02-12 02:15:00|42949.7|42909.7|42927.1|42887.1|42954.7|42914.7|42907.1|42867.1|25
1613096400000|2021-02-12 02:20:00|42924.7|42884.7|42977.1|42937.1|42979.7|42939.7|42924.7|42884.7|16
1613096700000|2021-02-12 02:25:00|42979.7|42939.7|42944.7|42904.7|42979.7|42939.7|42944.7|42904.7|8
1613097000000|2021-02-12 02:30:00|42939.7|42899.7|42929.8|42889.8|42944.7|42904.7|42919.7|42879.7|60
1613097300000|2021-02-12 02:35:00|42927.2|42887.2|42919.8|42879.8|42942.2|42902.2|42914.8|42874.8|18
1613097600000|2021-02-12 02:40:00|42917.3|42877.3|42909.8|42869.8|42924.8|42884.8|42907.2|42867.2|7
1613097900000|2021-02-12 02:45:00|42904.8|42864.8|42884.8|42844.8|42909.8|42869.8|42879.8|42839.8|8
1613098200000|2021-02-12 02:50:00|42877.2|42837.2|42892.2|42852.2|42899.8|42859.8|42877.2|42837.2|3
1613098500000|2021-02-12 02:55:00|42887.2|42847.2|42899.8|42859.8|42902.2|42862.2|42874.8|42834.8|7
1613098800000|2021-02-12 03:00:00|42902.2|42862.2|42899.8|42859.8|42902.2|42862.2|42897.2|42857.2|0
1613099100000|2021-02-12 03:05:00|42897.2|42857.2|42834.8|42794.8|42899.8|42859.8|42834.8|42794.8|26
1613099400000|2021-02-12 03:10:00|42839.8|42799.8|42807.2|42767.2|42849.8|42809.8|42804.8|42764.8|16
1613099700000|2021-02-12 03:15:00|42809.8|42769.8|42779.8|42739.8|42809.8|42769.8|42769.8|42729.8|21
1613100000000|2021-02-12 03:20:00|42789.8|42749.8|42789.8|42749.8|42817.2|42777.2|42787.2|42747.2|91
1613100300000|2021-02-12 03:25:00|42792.3|42752.3|42789.8|42749.8|42814.7|42774.7|42787.2|42747.2|1
1613100600000|2021-02-12 03:30:00|42792.3|42752.3|42812.2|42772.2|42824.7|42784.7|42789.8|42749.8|7
1613100900000|2021-02-12 03:35:00|42804.7|42764.7|42799.8|42759.8|42807.2|42767.2|42799.8|42759.8|6
1613101200000|2021-02-12 03:40:00|42809.8|42769.8|42809.8|42769.8|42809.8|42769.8|42802.2|42762.2|0
1613101500000|2021-02-12 03:45:00|42804.7|42764.7|42792.2|42752.2|42804.7|42764.7|42792.2|42752.2|0
1613101800000|2021-02-12 03:50:00|42794.7|42754.7|42789.8|42749.8|42804.8|42764.8|42784.8|42744.8|5
1613102100000|2021-02-12 03:55:00|42784.8|42744.8|42792.2|42752.2|42797.2|42757.2|42784.8|42744.8|1
1613102400000|2021-02-12 04:00:00|42794.8|42754.8|42819.8|42779.8|42819.8|42779.8|42794.8|42754.8|0
1613102700000|2021-02-12 04:05:00|42809.8|42769.8|42809.8|42769.8|42812.2|42772.2|42809.8|42769.8|1
1613103000000|2021-02-12 04:10:00|42802.2|42762.2|42809.8|42769.8|42809.8|42769.8|42802.2|42762.2|0
1613103300000|2021-02-12 04:15:00|42812.2|42772.2|42839.8|42799.8|42844.8|42804.8|42809.8|42769.8|1
1613103600000|2021-02-12 04:20:00|42842.2|42802.2|42839.8|42799.8|42844.8|42804.8|42839.8|42799.8|40
1613103900000|2021-02-12 04:25:00|42842.2|42802.2|42849.8|42809.8|42852.3|42812.3|42839.8|42799.8|1
1613104200000|2021-02-12 04:30:00|42854.8|42814.8|42877.2|42837.2|42877.2|42837.2|42854.8|42814.8|6
1613104500000|2021-02-12 04:35:00|42879.8|42839.8|42872.2|42832.2|42882.2|42842.2|42872.2|42832.2|4
1613104800000|2021-02-12 04:40:00|42874.6|42834.6|42862.2|42822.2|42874.6|42834.6|42862.2|42822.2|4
1613105100000|2021-02-12 04:45:00|42852.2|42812.2|42862.2|42822.2|42862.2|42822.2|42852.2|42812.2|2
1613105400000|2021-02-12 04:50:00|42867.2|42827.2|42857.2|42817.2|42869.8|42829.8|42852.2|42812.2|2
1613105700000|2021-02-12 04:55:00|42854.6|42814.6|42852.2|42812.2|42857.1|42817.1|42844.6|42804.6|5
1613106000000|2021-02-12 05:00:00|42849.8|42809.8|42877.2|42837.2|42879.8|42839.8|42847.2|42807.2|22
1613106300000|2021-02-12 05:05:00|42879.8|42839.8|42869.8|42829.8|42879.8|42839.8|42857.2|42817.2|5
1613106600000|2021-02-12 05:10:00|42867.2|42827.2|42864.8|42824.8|42879.8|42839.8|42864.8|42824.8|2
1613106900000|2021-02-12 05:15:00|42862.2|42822.2|42884.6|42844.6|42887.2|42847.2|42859.6|42819.6|3
1613107200000|2021-02-12 05:20:00|42887.2|42847.2|42882.2|42842.2|42887.2|42847.2|42882.2|42842.2|0
1613107500000|2021-02-12 05:25:00|42879.6|42839.6|42864.6|42824.6|42879.8|42839.8|42859.6|42819.6|3
1613107800000|2021-02-12 05:30:00|42877.2|42837.2|42884.6|42844.6|42887.2|42847.2|42864.6|42824.6|2
1613108100000|2021-02-12 05:35:00|42887.2|42847.2|42897.2|42857.2|42902.2|42862.2|42882.2|42842.2|2
1613108400000|2021-02-12 05:40:00|42894.6|42854.6|42884.6|42844.6|42897.2|42857.2|42884.6|42844.6|2
1613108700000|2021-02-12 05:45:00|42887.2|42847.2|42889.7|42849.7|42899.6|42859.6|42879.7|42839.7|17
1613109000000|2021-02-12 05:50:00|42892.2|42852.2|42877.2|42837.2|42892.2|42852.2|42874.7|42834.7|0
1613109300000|2021-02-12 05:55:00|42874.7|42834.7|42889.7|42849.7|42889.7|42849.7|42867.2|42827.2|0
1613109600000|2021-02-12 06:00:00|42879.7|42839.7|42869.7|42829.7|42882.2|42842.2|42862.2|42822.2|3
1613109900000|2021-02-12 06:05:00|42867.2|42827.2|42847.2|42807.2|42867.2|42827.2|42837.2|42797.2|12
1613110200000|2021-02-12 06:10:00|42844.6|42804.6|42824.6|42784.6|42844.6|42804.6|42817.2|42777.2|13
1613110500000|2021-02-12 06:15:00|42829.7|42789.7|42847.2|42807.2|42849.6|42809.6|42829.7|42789.7|8
1613110800000|2021-02-12 06:20:00|42849.6|42809.6|42864.6|42824.6|42869.6|42829.6|42847.2|42807.2|3
1613111100000|2021-02-12 06:25:00|42867.2|42827.2|42864.6|42824.6|42877.2|42837.2|42859.7|42819.7|1
1613111400000|2021-02-12 06:30:00|42862.2|42822.2|42869.7|42829.7|42889.7|42849.7|42844.7|42804.7|15
1613111700000|2021-02-12 06:35:00|42867.2|42827.2|42869.7|42829.7|42874.7|42834.7|42854.7|42814.7|7
1613112000000|2021-02-12 06:40:00|42877.4|42837.4|42897.2|42857.2|42897.2|42857.2|42867.2|42827.2|19
1613112300000|2021-02-12 06:45:00|42892.2|42852.2|42879.7|42839.7|42897.2|42857.2|42867.2|42827.2|27
1613112600000|2021-02-12 06:50:00|42882.2|42842.2|42869.7|42829.7|42882.2|42842.2|42867.2|42827.2|1
1613112900000|2021-02-12 06:55:00|42872.2|42832.2|42882.2|42842.2|42882.2|42842.2|42859.7|42819.7|8
1613113200000|2021-02-12 07:00:00|42879.7|42839.7|42859.7|42819.7|42884.7|42844.7|42857.2|42817.2|2
1613113500000|2021-02-12 07:05:00|42854.7|42814.7|42862.2|42822.2|42862.2|42822.2|42854.7|42814.7|4
1613113800000|2021-02-12 07:10:00|42864.7|42824.7|42859.7|42819.7|42869.7|42829.7|42839.7|42799.7|5
1613114100000|2021-02-12 07:15:00|42854.7|42814.7|42849.7|42809.7|42864.7|42824.7|42842.2|42802.2|8
1613114400000|2021-02-12 07:20:00|42852.3|42812.3|42884.7|42844.7|42884.7|42844.7|42849.7|42809.7|12
1613114700000|2021-02-12 07:25:00|42887.2|42847.2|42882.1|42842.1|42899.7|42859.7|42877.3|42837.3|13
1613115000000|2021-02-12 07:30:00|42879.7|42839.7|42894.7|42854.7|42919.6|42879.6|42879.7|42839.7|17
1613115300000|2021-02-12 07:35:00|42904.7|42864.7|42942.1|42902.1|42954.6|42914.6|42899.7|42859.7|21
1613115600000|2021-02-12 07:40:00|42944.6|42904.6|42969.7|42929.7|42974.7|42934.7|42944.6|42904.6|65
1613115900000|2021-02-12 07:45:00|42967.1|42927.1|42894.9|42854.9|42967.1|42927.1|42894.9|42854.9|522
1613116200000|2021-02-12 07:50:00|42892.3|42852.3|42904.9|42864.9|42907.4|42867.4|42872.3|42832.3|14
1613116500000|2021-02-12 07:55:00|42902.3|42862.3|42904.9|42864.9|42904.9|42864.9|42889.9|42849.9|35
1613116800000|2021-02-12 08:00:00|42907.3|42867.3|42939.9|42899.9|42939.9|42899.9|42892.3|42852.3|31
1613117100000|2021-02-12 08:05:00|42937.3|42897.3|42942.3|42902.3|42944.9|42904.9|42902.3|42862.3|8
1613117400000|2021-02-12 08:10:00|42944.9|42904.9|42944.9|42904.9|42969.7|42929.7|42914.9|42874.9|17
1613117700000|2021-02-12 08:15:00|42937.3|42897.3|42979.7|42939.7|42999.7|42959.7|42937.3|42897.3|41
1613118000000|2021-02-12 08:20:00|42977.3|42937.3|42969.7|42929.7|42979.7|42939.7|42957.1|42917.1|6
1613118300000|2021-02-12 08:25:00|42962.1|42922.1|42937.1|42897.1|42969.7|42929.7|42929.7|42889.7|17
1613118600000|2021-02-12 08:30:00|42934.7|42894.7|42904.7|42864.7|42939.7|42899.7|42894.7|42854.7|56
1613118900000|2021-02-12 08:35:00|42899.7|42859.7|42799.7|42759.7|42902.3|42862.3|42797.1|42757.1|104
1613119200000|2021-02-12 08:40:00|42802.3|42762.3|42789.7|42749.7|42822.3|42782.3|42752.3|42712.3|29
1613119500000|2021-02-12 08:45:00|42787.3|42747.3|42727.3|42687.3|42787.3|42747.3|42727.3|42687.3|18
1613119800000|2021-02-12 08:50:00|42724.9|42684.9|42749.7|42709.7|42749.7|42709.7|42667.3|42627.3|82
1613120100000|2021-02-12 08:55:00|42754.7|42714.7|42759.7|42719.7|42779.7|42739.7|42754.7|42714.7|22
1613120400000|2021-02-12 09:00:00|42757.1|42717.1|42754.5|42714.5|42782.1|42742.1|42739.7|42699.7|24
1613120700000|2021-02-12 09:05:00|42757.1|42717.1|42769.7|42729.7|42794.5|42754.5|42752.1|42712.1|135
1613121000000|2021-02-12 09:10:00|42767.1|42727.1|42722.1|42682.1|42767.1|42727.1|42699.7|42659.7|40
1613121300000|2021-02-12 09:15:00|42719.7|42679.7|42719.7|42679.7|42722.1|42682.1|42679.7|42639.7|57
1613121600000|2021-02-12 09:20:00|42717.1|42677.1|42712.1|42672.1|42724.7|42684.7|42702.1|42662.1|12
1613121900000|2021-02-12 09:25:00|42709.7|42669.7|42744.7|42704.7|42747.1|42707.1|42697.3|42657.3|10
1613122200000|2021-02-12 09:30:00|42742.1|42702.1|42709.7|42669.7|42749.7|42709.7|42709.7|42669.7|20
1613122500000|2021-02-12 09:35:00|42707.3|42667.3|42699.7|42659.7|42707.3|42667.3|42699.5|42659.5|6
1613122800000|2021-02-12 09:40:00|42694.7|42654.7|42767.3|42727.3|42769.7|42729.7|42694.7|42654.7|17
1613123100000|2021-02-12 09:45:00|42762.1|42722.1|42739.7|42699.7|42762.1|42722.1|42724.7|42684.7|20
1613123400000|2021-02-12 09:50:00|42729.7|42689.7|42724.8|42684.8|42737.3|42697.3|42719.7|42679.7|160
1613123700000|2021-02-12 09:55:00|42734.8|42694.8|42772.3|42732.3|42772.3|42732.3|42734.8|42694.8|13
1613124000000|2021-02-12 10:00:00|42769.8|42729.8|42782.3|42742.3|42784.8|42744.8|42762.3|42722.3|9
1613124300000|2021-02-12 10:05:00|42787.3|42747.3|42782.3|42742.3|42792.3|42752.3|42777.3|42737.3|10
1613124600000|2021-02-12 10:10:00|42777.3|42737.3|42787.3|42747.3|42792.3|42752.3|42777.3|42737.3|27
1613124900000|2021-02-12 10:15:00|42784.8|42744.8|42837.3|42797.3|42852.3|42812.3|42784.8|42744.8|17
1613125200000|2021-02-12 10:20:00|42842.3|42802.3|42889.7|42849.7|42897.3|42857.3|42832.3|42792.3|31
1613125500000|2021-02-12 10:25:00|42884.7|42844.7|42887.3|42847.3|42912.3|42872.3|42869.7|42829.7|7
1613125800000|2021-02-12 10:30:00|42889.7|42849.7|42919.7|42879.7|42927.3|42887.3|42887.3|42847.3|17
1613126100000|2021-02-12 10:35:00|42922.3|42882.3|42932.3|42892.3|42982.3|42942.3|42922.3|42882.3|11
1613126400000|2021-02-12 10:40:00|42937.3|42897.3|42909.7|42869.7|42944.7|42904.7|42897.3|42857.3|24
1613126700000|2021-02-12 10:45:00|42912.3|42872.3|42924.7|42884.7|42934.7|42894.7|42909.7|42869.7|16
1613127000000|2021-02-12 10:50:00|42922.3|42882.3|42934.7|42894.7|42939.7|42899.7|42919.7|42879.7|5
1613127300000|2021-02-12 10:55:00|42932.1|42892.1|42934.8|42894.8|42949.7|42909.7|42927.3|42887.3|14
1613127600000|2021-02-12 11:00:00|42947.3|42907.3|42989.7|42949.7|42989.7|42949.7|42939.7|42899.7|6
1613127900000|2021-02-12 11:05:00|42992.3|42952.3|42892.3|42852.3|42992.3|42952.3|42889.7|42849.7|19
1613128200000|2021-02-12 11:10:00|42904.7|42864.7|42909.8|42869.8|42912.3|42872.3|42879.7|42839.7|14
1613128500000|2021-02-12 11:15:00|42899.8|42859.8|42914.8|42874.8|42959.8|42919.8|42899.8|42859.8|16
1613128800000|2021-02-12 11:20:00|42907.2|42867.2|42892.2|42852.2|42917.2|42877.2|42879.7|42839.7|8
1613129100000|2021-02-12 11:25:00|42889.7|42849.7|42899.7|42859.7|42902.2|42862.2|42887.2|42847.2|0
1613129400000|2021-02-12 11:30:00|42889.7|42849.7|42889.7|42849.7|42897.2|42857.2|42874.7|42834.7|6
1613129700000|2021-02-12 11:35:00|42887.2|42847.2|42887.2|42847.2|42889.7|42849.7|42874.7|42834.7|10
1613130000000|2021-02-12 11:40:00|42884.7|42844.7|42909.7|42869.7|42909.7|42869.7|42884.7|42844.7|14
1613130300000|2021-02-12 11:45:00|42914.8|42874.8|42919.7|42879.7|42934.7|42894.7|42909.7|42869.7|5
1613130600000|2021-02-12 11:50:00|42914.7|42874.7|42919.5|42879.5|42934.7|42894.7|42914.5|42874.5|107
1613130900000|2021-02-12 11:55:00|42922.1|42882.1|42857.1|42817.1|42924.5|42884.5|42834.5|42794.5|211
1613131200000|2021-02-12 12:00:00|42854.5|42814.5|42809.7|42769.7|42874.5|42834.5|42799.8|42759.8|39
1613131500000|2021-02-12 12:05:00|42807.2|42767.2|42774.8|42734.8|42807.2|42767.2|42747.2|42707.2|76
1613131800000|2021-02-12 12:10:00|42769.8|42729.8|42782.2|42742.2|42784.8|42744.8|42747.2|42707.2|16
1613132100000|2021-02-12 12:15:00|42779.7|42739.7|42747.2|42707.2|42787.2|42747.2|42739.8|42699.8|30
1613132400000|2021-02-12 12:20:00|42744.8|42704.8|42787.2|42747.2|42787.2|42747.2|42739.8|42699.8|6
1613132700000|2021-02-12 12:25:00|42784.8|42744.8|42814.8|42774.8|42814.8|42774.8|42779.6|42739.6|15
1613133000000|2021-02-12 12:30:00|42812.2|42772.2|42827.2|42787.2|42832.2|42792.2|42789.8|42749.8|9
1613133300000|2021-02-12 12:35:00|42829.6|42789.6|42842.2|42802.2|42849.6|42809.6|42819.8|42779.8|265
1613133600000|2021-02-12 12:40:00|42844.8|42804.8|42879.6|42839.6|42882.2|42842.2|42839.6|42799.6|60
1613133900000|2021-02-12 12:45:00|42884.6|42844.6|42862.1|42822.1|42902.1|42862.1|42862.1|42822.1|108
1613134200000|2021-02-12 12:50:00|42859.6|42819.6|42844.6|42804.6|42862.2|42822.2|42819.6|42779.6|37
1613134500000|2021-02-12 12:55:00|42849.6|42809.6|42829.8|42789.8|42849.6|42809.6|42814.6|42774.6|37
1613134800000|2021-02-12 13:00:00|42834.8|42794.8|42862.2|42822.2|42867.2|42827.2|42829.8|42789.8|16
1613135100000|2021-02-12 13:05:00|42854.8|42814.8|42849.8|42809.8|42857.2|42817.2|42829.8|42789.8|56
1613135400000|2021-02-12 13:10:00|42847.2|42807.2|42802.2|42762.2|42847.2|42807.2|42802.2|42762.2|19
1613135700000|2021-02-12 13:15:00|42804.8|42764.8|42784.6|42744.6|42804.8|42764.8|42767.2|42727.2|180
1613136000000|2021-02-12 13:20:00|42792|42752|42784.6|42744.6|42799.6|42759.6|42784.6|42744.6|23
1613136300000|2021-02-12 13:25:00|42789.6|42749.6|42772.2|42732.2|42829.6|42789.6|42764.6|42724.6|55
1613136600000|2021-02-12 13:30:00|42769.8|42729.8|42789.6|42749.6|42792|42752|42759.4|42719.4|120
1613136900000|2021-02-12 13:35:00|42784.6|42744.6|42729.6|42689.6|42784.6|42744.6|42727|42687|118
1613137200000|2021-02-12 13:40:00|42727.2|42687.2|42694.6|42654.6|42732|42692|42634.6|42594.6|212
1613140200000|2021-02-12 14:30:00|42770.4|42730.4|42662|42622|42954.2|42914.2|42662|42622|1152
1613140500000|2021-02-12 14:35:00|42659.6|42619.6|42739.6|42699.6|42787|42747|42659.6|42619.6|966
1613140800000|2021-02-12 14:40:00|42742|42702|42752|42712|42809.6|42769.6|42739.6|42699.6|265
1613141100000|2021-02-12 14:45:00|42749.6|42709.6|42782|42742|42804.4|42764.4|42714.6|42674.6|584
1613141400000|2021-02-12 14:50:00|42774.4|42734.4|42697.2|42657.2|42782|42742|42692.2|42652.2|1152
1613141700000|2021-02-12 14:55:00|42704.8|42664.8|42737.2|42697.2|42774.6|42734.6|42667.2|42627.2|496
1613142000000|2021-02-12 15:00:00|42729.8|42689.8|42687.2|42647.2|42807.2|42767.2|42687.2|42647.2|212
1613142300000|2021-02-12 15:05:00|42689.6|42649.6|42490.4|42450.4|42697.2|42657.2|42458|42418|2350
1613142600000|2021-02-12 15:10:00|42488|42448|42560.2|42520.2|42572.8|42532.8|42482.8|42442.8|884
1613142900000|2021-02-12 15:15:00|42555.2|42515.2|42500|42460|42597.4|42557.4|42490|42450|1706
1613143200000|2021-02-12 15:20:00|42502.6|42462.6|42540.2|42500.2|42572.6|42532.6|42497.6|42457.6|448
1613143500000|2021-02-12 15:25:00|42537.6|42497.6|42445.2|42405.2|42537.6|42497.6|42442.8|42402.8|568
1613143800000|2021-02-12 15:30:00|42442.8|42402.8|42422.8|42382.8|42472.8|42432.8|42372.8|42332.8|500
1613144100000|2021-02-12 15:35:00|42417.8|42377.8|42452.8|42412.8|42475.2|42435.2|42410.2|42370.2|257
1613144400000|2021-02-12 15:40:00|42455.2|42415.2|42527.6|42487.6|42527.6|42487.6|42420.2|42380.2|762
1613144700000|2021-02-12 15:45:00|42520|42480|42607.6|42567.6|42615|42575|42517.6|42477.6|198
1613145000000|2021-02-12 15:50:00|42600|42560|42560|42520|42617.6|42577.6|42537.6|42497.6|247
1613145300000|2021-02-12 15:55:00|42557.6|42517.6|42487.6|42447.6|42570.2|42530.2|42477.6|42437.6|335
1613145600000|2021-02-12 16:00:00|42490|42450|42535|42495|42547.6|42507.6|42482.6|42442.6|173
1613145900000|2021-02-12 16:05:00|42530.2|42490.2|42487.6|42447.6|42550.2|42510.2|42485|42445|190
1613146200000|2021-02-12 16:10:00|42485|42445|42427.6|42387.6|42502.6|42462.6|42425|42385|155
1613146500000|2021-02-12 16:15:00|42437.6|42397.6|42477.6|42437.6|42485|42445|42425|42385|360
1613146800000|2021-02-12 16:20:00|42472.6|42432.6|42460|42420|42517.4|42477.4|42455|42415|301
1613147100000|2021-02-12 16:25:00|42457.4|42417.4|42535|42495|42572.4|42532.4|42457.4|42417.4|169
1613147400000|2021-02-12 16:30:00|42537.4|42497.4|42607.6|42567.6|42610|42570|42535|42495|188
1613147700000|2021-02-12 16:35:00|42610|42570|42582.4|42542.4|42622.4|42582.4|42572.4|42532.4|158
1613148000000|2021-02-12 16:40:00|42579.8|42539.8|42619.8|42579.8|42637.2|42597.2|42579.8|42539.8|156
1613148300000|2021-02-12 16:45:00|42617.4|42577.4|42687.2|42647.2|42694.6|42654.6|42579.8|42539.8|100
1613148600000|2021-02-12 16:50:00|42679.6|42639.6|42619.8|42579.8|42702.2|42662.2|42619.8|42579.8|183
1613148900000|2021-02-12 16:55:00|42604.8|42564.8|42610.2|42570.2|42622.6|42582.6|42580.2|42540.2|442
1613149200000|2021-02-12 17:00:00|42612.6|42572.6|42530.2|42490.2|42612.6|42572.6|42530.2|42490.2|102
1613149500000|2021-02-12 17:05:00|42535|42495|42532.6|42492.6|42545|42505|42490.2|42450.2|254
1613149800000|2021-02-12 17:10:00|42530.2|42490.2|42637.6|42597.6|42645|42605|42530.2|42490.2|169
1613150100000|2021-02-12 17:15:00|42635|42595|42647.4|42607.4|42692.6|42652.6|42617.6|42577.6|190
1613150400000|2021-02-12 17:20:00|42652.4|42612.4|42645|42605|42672.6|42632.6|42625|42585|163
1613150700000|2021-02-12 17:25:00|42650|42610|42689.8|42649.8|42699.8|42659.8|42625|42585|227
1613151000000|2021-02-12 17:30:00|42692.2|42652.2|42669.8|42629.8|42699.8|42659.8|42634.6|42594.6|256
1613151300000|2021-02-12 17:35:00|42672.2|42632.2|42714.6|42674.6|42759.4|42719.4|42672.2|42632.2|464
1613151600000|2021-02-12 17:40:00|42717.2|42677.2|42709.8|42669.8|42724.6|42684.6|42679.8|42639.8|80
1613151900000|2021-02-12 17:45:00|42719.8|42679.8|42699.8|42659.8|42729.8|42689.8|42689.8|42649.8|88
1613152200000|2021-02-12 17:50:00|42702.4|42662.4|42689.8|42649.8|42719.8|42679.8|42684.8|42644.8|105
1613152500000|2021-02-12 17:55:00|42694.8|42654.8|42737.2|42697.2|42737.2|42697.2|42694.8|42654.8|102
1613152800000|2021-02-12 18:00:00|42739.8|42699.8|42669.8|42629.8|42745|42705|42669.8|42629.8|130
1613153100000|2021-02-12 18:05:00|42672.4|42632.4|42699.8|42659.8|42739.8|42699.8|42672.4|42632.4|163
1613153400000|2021-02-12 18:10:00|42697.4|42657.4|42682.2|42642.2|42697.4|42657.4|42667.4|42627.4|98
1613153700000|2021-02-12 18:15:00|42679.8|42639.8|42717.2|42677.2|42764.6|42724.6|42669.8|42629.8|122
1613154000000|2021-02-12 18:20:00|42714.6|42674.6|42732.2|42692.2|42734.6|42694.6|42694.6|42654.6|47
1613154300000|2021-02-12 18:25:00|42727.2|42687.2|42749.6|42709.6|42761.9|42721.9|42726.9|42686.9|503
1613154600000|2021-02-12 18:30:00|42746.9|42706.9|42744.6|42704.6|42754.6|42714.6|42716.9|42676.9|114
1613154900000|2021-02-12 18:35:00|42746.9|42706.9|42764.6|42724.6|42774.6|42734.6|42737.2|42697.2|77
1613155200000|2021-02-12 18:40:00|42762.2|42722.2|42724.6|42684.6|42774.6|42734.6|42719.6|42679.6|71
1613155500000|2021-02-12 18:45:00|42722.2|42682.2|42804.1|42764.1|42829.3|42789.3|42719.3|42679.3|195
1613155800000|2021-02-12 18:50:00|42806.7|42766.7|42756.7|42716.7|42806.7|42766.7|42751.7|42711.7|138
1613156100000|2021-02-12 18:55:00|42759.3|42719.3|42769.1|42729.1|42784.1|42744.1|42726.7|42686.7|127
1613156400000|2021-02-12 19:00:00|42764.1|42724.1|42741.5|42701.5|42769.1|42729.1|42716.5|42676.5|659
1613156700000|2021-02-12 19:05:00|42733.9|42693.9|42721.9|42681.9|42741.7|42701.7|42629.5|42589.5|651
1613157000000|2021-02-12 19:10:00|42719.3|42679.3|42727.2|42687.2|42749.8|42709.8|42656.7|42616.7|1037
1613157300000|2021-02-12 19:15:00|42729.5|42689.5|42662.2|42622.2|42751.9|42711.9|42644.5|42604.5|699
1613437200000|2021-02-16 01:00:00|43034.7|42994.7|43068.9|43028.9|43176|43136|42952.6|42912.6|470
1613437500000|2021-02-16 01:05:00|43071|43031|43056.8|43016.8|43123.9|43083.9|43016.8|42976.8|222
1613437800000|2021-02-16 01:10:00|43063.9|43023.9|43126.8|43086.8|43136.8|43096.8|43063.9|43023.9|53
1613438100000|2021-02-16 01:15:00|43099.7|43059.7|43146.8|43106.8|43149.7|43109.7|43082.6|43042.6|48
1613438400000|2021-02-16 01:20:00|43144.7|43104.7|43086.8|43046.8|43166.8|43126.8|43084.7|43044.7|141
1613438700000|2021-02-16 01:25:00|43089.7|43049.7|43102.6|43062.6|43122.6|43082.6|43086.8|43046.8|36
1613439000000|2021-02-16 01:30:00|43107.6|43067.6|43102.6|43062.6|43107.6|43067.6|43062.6|43022.6|30
1613439300000|2021-02-16 01:35:00|43099.7|43059.7|43064.7|43024.7|43102.6|43062.6|43059.7|43019.7|32
1613439600000|2021-02-16 01:40:00|43066.8|43026.8|43107.6|43067.6|43107.6|43067.6|43056.8|43016.8|36
1613439900000|2021-02-16 01:45:00|43112.6|43072.6|43094.7|43054.7|43119.7|43079.7|43082.6|43042.6|32
1613440200000|2021-02-16 01:50:00|43092.6|43052.6|43052.6|43012.6|43092.6|43052.6|43049.7|43009.7|13
1613440500000|2021-02-16 01:55:00|43049.7|43009.7|43084.7|43044.7|43089.7|43049.7|43044.7|43004.7|9
1613440800000|2021-02-16 02:00:00|43081.8|43041.8|43062.6|43022.6|43091.8|43051.8|43059.7|43019.7|5
1613441100000|2021-02-16 02:05:00|43059.7|43019.7|43092.6|43052.6|43097.6|43057.6|43059.7|43019.7|15
1613441400000|2021-02-16 02:10:00|43089.7|43049.7|43052.6|43012.6|43089.7|43049.7|43049.7|43009.7|4
1613441700000|2021-02-16 02:15:00|43050.5|43010.5|43024.7|42984.7|43067.6|43027.6|43024.7|42984.7|22
1613442000000|2021-02-16 02:20:00|43032.6|42992.6|42998.4|42958.4|43032.6|42992.6|42970.5|42930.5|144
1613442300000|2021-02-16 02:25:00|43000.5|42960.5|43000.5|42960.5|43008.4|42968.4|42995.5|42955.5|21
1613442600000|2021-02-16 02:30:00|43002.6|42962.6|43010.5|42970.5|43015.5|42975.5|42997.6|42957.6|6
1613442900000|2021-02-16 02:35:00|43005.5|42965.5|42980.5|42940.5|43012.6|42972.6|42980.5|42940.5|11
1613443200000|2021-02-16 02:40:00|42975.5|42935.5|42997.6|42957.6|42997.6|42957.6|42972.6|42932.6|9
1613443500000|2021-02-16 02:45:00|42992.6|42952.6|42985.5|42945.5|42992.6|42952.6|42972.6|42932.6|7
1613443800000|2021-02-16 02:50:00|42983.4|42943.4|42985.5|42945.5|43012.6|42972.6|42980.5|42940.5|17
1613444100000|2021-02-16 02:55:00|42987.6|42947.6|43012.6|42972.6|43015.5|42975.5|42987.6|42947.6|9
1613444400000|2021-02-16 03:00:00|43007.6|42967.6|43022.6|42982.6|43022.6|42982.6|43002.6|42962.6|14
1613444700000|2021-02-16 03:05:00|43020.5|42980.5|43007.6|42967.6|43027.6|42987.6|43007.6|42967.6|19
1613445000000|2021-02-16 03:10:00|43010.5|42970.5|43007.6|42967.6|43017.6|42977.6|43007.6|42967.6|8
1613445300000|2021-02-16 03:15:00|43010.5|42970.5|43022.6|42982.6|43022.6|42982.6|43007.6|42967.6|11
1613445600000|2021-02-16 03:20:00|43012.6|42972.6|43012.6|42972.6|43022.6|42982.6|43010.5|42970.5|1
1613445900000|2021-02-16 03:25:00|43010.5|42970.5|43012.6|42972.6|43017.6|42977.6|43007.6|42967.6|2
1613446200000|2021-02-16 03:30:00|43023.4|42983.4|43063.4|43023.4|43083.4|43043.4|43023.4|42983.4|57
1613446500000|2021-02-16 03:35:00|43058.4|43018.4|43048.4|43008.4|43073.4|43033.4|43045.5|43005.5|42
1613446800000|2021-02-16 03:40:00|43050.5|43010.5|43048.4|43008.4|43053.4|43013.4|43043.4|43003.4|0
1613447100000|2021-02-16 03:45:00|43053.4|43013.4|43030.5|42990.5|43053.4|43013.4|43030.5|42990.5|4
1613447400000|2021-02-16 03:50:00|43033.4|42993.4|43018.4|42978.4|43040.5|43000.5|43010.5|42970.5|15
1613447700000|2021-02-16 03:55:00|43013.4|42973.4|43096.3|43056.3|43106.3|43066.3|43013.4|42973.4|72
1613448000000|2021-02-16 04:00:00|43099.2|43059.2|43074.2|43034.2|43099.2|43059.2|43066.3|43026.3|14
1613448300000|2021-02-16 04:05:00|43076.3|43036.3|43094.2|43054.2|43101.3|43061.3|43074.2|43034.2|11
1613448600000|2021-02-16 04:10:00|43091.3|43051.3|43094.2|43054.2|43096.3|43056.3|43091.3|43051.3|7
1613448900000|2021-02-16 04:15:00|43089.2|43049.2|43091.3|43051.3|43099.2|43059.2|43081.3|43041.3|7
1613449200000|2021-02-16 04:20:00|43086.3|43046.3|43074.2|43034.2|43086.3|43046.3|43074.2|43034.2|3
1613449500000|2021-02-16 04:25:00|43076.3|43036.3|43084.2|43044.2|43084.2|43044.2|43069.2|43029.2|6
1613449800000|2021-02-16 04:30:00|43086.3|43046.3|43084.2|43044.2|43089.2|43049.2|43079.2|43039.2|6
1613450100000|2021-02-16 04:35:00|43079.2|43039.2|43079.2|43039.2|43079.2|43039.2|43079.2|43039.2|0
1613450400000|2021-02-16 04:40:00|43069.2|43029.2|43084.2|43044.2|43084.2|43044.2|43069.2|43029.2|4
1613450700000|2021-02-16 04:45:00|43081.3|43041.3|43081.3|43041.3|43089.2|43049.2|43069.2|43029.2|2
1613451000000|2021-02-16 04:50:00|43079.2|43039.2|43084.2|43044.2|43091.3|43051.3|43079.2|43039.2|4
1613451300000|2021-02-16 04:55:00|43079.2|43039.2|43084.2|43044.2|43084.2|43044.2|43079.2|43039.2|0
1613451600000|2021-02-16 05:00:00|43089.2|43049.2|43094.2|43054.2|43104.2|43064.2|43081.3|43041.3|2
1613451900000|2021-02-16 05:05:00|43092.1|43052.1|43089.2|43049.2|43104.2|43064.2|43089.2|43049.2|6
1613452200000|2021-02-16 05:10:00|43086.3|43046.3|43064.2|43024.2|43089.2|43049.2|43059.2|43019.2|10
1613452500000|2021-02-16 05:15:00|43059.2|43019.2|43054.2|43014.2|43064.2|43024.2|43051.3|43011.3|5
1613452800000|2021-02-16 05:20:00|43056.3|43016.3|43054.2|43014.2|43059.2|43019.2|43054.2|43014.2|1
1613453100000|2021-02-16 05:25:00|43056.3|43016.3|43074.2|43034.2|43074.2|43034.2|43054.2|43014.2|2
1613453400000|2021-02-16 05:30:00|43076.3|43036.3|43064.2|43024.2|43079.2|43039.2|43064.2|43024.2|7
1613453700000|2021-02-16 05:35:00|43066.3|43026.3|43024.2|42984.2|43069.2|43029.2|43024.2|42984.2|7
1613454000000|2021-02-16 05:40:00|43031.3|42991.3|43034.2|42994.2|43054.2|43014.2|43029.2|42989.2|14
1613454300000|2021-02-16 05:45:00|43031.3|42991.3|43044.2|43004.2|43049.2|43009.2|43011.3|42971.3|28
1613454600000|2021-02-16 05:50:00|43046.3|43006.3|43039.2|42999.2|43046.3|43006.3|43036.3|42996.3|3
1613454900000|2021-02-16 05:55:00|43045|43005|43044.2|43004.2|43049.2|43009.2|43034.2|42994.2|3
1613455200000|2021-02-16 06:00:00|43046.3|43006.3|43044.2|43004.2|43059.2|43019.2|43034.2|42994.2|11
1613455500000|2021-02-16 06:05:00|43046.3|43006.3|43039.2|42999.2|43059.2|43019.2|43039.2|42999.2|4
1613455800000|2021-02-16 06:10:00|43036.3|42996.3|43004.2|42964.2|43036.3|42996.3|43004.2|42964.2|9
1613456100000|2021-02-16 06:15:00|43014.2|42974.2|43026.3|42986.3|43029.2|42989.2|43009.2|42969.2|9
1613456400000|2021-02-16 06:20:00|43029.2|42989.2|43011.3|42971.3|43039.2|42999.2|43011.3|42971.3|12
1613456700000|2021-02-16 06:25:00|43013.3|42973.3|43024.2|42984.2|43024.2|42984.2|43013.3|42973.3|1
1613457000000|2021-02-16 06:30:00|43029.2|42989.2|43039.2|42999.2|43049.2|43009.2|43029.2|42989.2|9
1613457300000|2021-02-16 06:35:00|43041.2|43001.2|43031.2|42991.2|43044.2|43004.2|43009.2|42969.2|9
1613457600000|2021-02-16 06:40:00|43026.2|42986.2|43024.2|42984.2|43029.2|42989.2|43019.2|42979.2|5
1613457900000|2021-02-16 06:45:00|43021.2|42981.2|43016.2|42976.2|43029.2|42989.2|43014.2|42974.2|10
1613458200000|2021-02-16 06:50:00|43019.2|42979.2|43019.2|42979.2|43019.2|42979.2|43009.2|42969.2|5
1613458500000|2021-02-16 06:55:00|43021.2|42981.2|43019.2|42979.2|43024.2|42984.2|43004.2|42964.2|11
1613458800000|2021-02-16 07:00:00|43024.2|42984.2|43035.4|42995.4|43043.3|43003.3|43024.2|42984.2|84
1613459100000|2021-02-16 07:05:00|43037.5|42997.5|43026.2|42986.2|43037.5|42997.5|43016.2|42976.2|12
1613459400000|2021-02-16 07:10:00|43031.2|42991.2|43019.2|42979.2|43036.2|42996.2|43019.2|42979.2|9
1613459700000|2021-02-16 07:15:00|43016.2|42976.2|43036.2|42996.2|43039.2|42999.2|43016.2|42976.2|1
1613460000000|2021-02-16 07:20:00|43026.2|42986.2|43033.3|42993.3|43033.3|42993.3|43008.3|42968.3|49
1613460300000|2021-02-16 07:25:00|43030.4|42990.4|43011.2|42971.2|43030.4|42990.4|42999.2|42959.2|22
1613460600000|2021-02-16 07:30:00|43008.3|42968.3|43006.2|42966.2|43016.2|42976.2|42993.3|42953.3|20
1613460900000|2021-02-16 07:35:00|43003.3|42963.3|42984.2|42944.2|43009.2|42969.2|42976.2|42936.2|17
1613461200000|2021-02-16 07:40:00|42981.2|42941.2|42984.2|42944.2|42991.2|42951.2|42979.2|42939.2|9
1613461500000|2021-02-16 07:45:00|42986.2|42946.2|43011.2|42971.2|43011.2|42971.2|42976.2|42936.2|28
1613461800000|2021-02-16 07:50:00|43004.2|42964.2|43016.2|42976.2|43019.2|42979.2|43001.2|42961.2|10
1613462100000|2021-02-16 07:55:00|43013.3|42973.3|42998.3|42958.3|43016.2|42976.2|42996.2|42956.2|6
1613462400000|2021-02-16 08:00:00|42996.2|42956.2|43006.2|42966.2|43026.2|42986.2|42994.2|42954.2|17
1613462700000|2021-02-16 08:05:00|43004.2|42964.2|42918.3|42878.3|43004.2|42964.2|42904.2|42864.2|74
1613463000000|2021-02-16 08:10:00|42921.2|42881.2|42926.2|42886.2|42936.2|42896.2|42907.5|42867.5|10
1613463300000|2021-02-16 08:15:00|42921.2|42881.2|42894.2|42854.2|42921.2|42881.2|42889.2|42849.2|12
1613463600000|2021-02-16 08:20:00|42891.2|42851.2|42903.3|42863.3|42903.3|42863.3|42849.2|42809.2|33
1613463900000|2021-02-16 08:25:00|42915.4|42875.4|42930.4|42890.4|42930.4|42890.4|42902.5|42862.5|23
1613464200000|2021-02-16 08:30:00|42933.3|42893.3|42932.4|42892.4|42950.4|42910.4|42930.4|42890.4|36
1613464500000|2021-02-16 08:35:00|42935.4|42895.4|42968.3|42928.3|42968.3|42928.3|42932.4|42892.4|89
1613464800000|2021-02-16 08:40:00|42970.4|42930.4|42990.4|42950.4|43005.4|42965.4|42965.4|42925.4|33
1613465100000|2021-02-16 08:45:00|42992.4|42952.4|42972.4|42932.4|42995.4|42955.4|42958.3|42918.3|16
1613465400000|2021-02-16 08:50:00|42975.4|42935.4|42978.3|42938.3|42995.4|42955.4|42960.4|42920.4|15
1613465700000|2021-02-16 08:55:00|42980.4|42940.4|43000.4|42960.4|43015.4|42975.4|42970.4|42930.4|90
1613466000000|2021-02-16 09:00:00|42995.4|42955.4|42958.3|42918.3|43007.4|42967.4|42943.3|42903.3|48
1613466300000|2021-02-16 09:05:00|42968.3|42928.3|42948.3|42908.3|42968.3|42928.3|42943.3|42903.3|13
1613466600000|2021-02-16 09:10:00|42950.4|42910.4|42958.3|42918.3|42970.4|42930.4|42950.4|42910.4|14
1613466900000|2021-02-16 09:15:00|42965.4|42925.4|42952.4|42912.4|42965.4|42925.4|42940.4|42900.4|87
1613467200000|2021-02-16 09:20:00|42945.4|42905.4|42922.4|42882.4|42955.4|42915.4|42920.4|42880.4|11
1613467500000|2021-02-16 09:25:00|42920.4|42880.4|42898.3|42858.3|42925.4|42885.4|42880.4|42840.4|39
1613467800000|2021-02-16 09:30:00|42893.3|42853.3|42888.3|42848.3|42905.4|42865.4|42878.3|42838.3|20
1613468100000|2021-02-16 09:35:00|42882.4|42842.4|42908.3|42868.3|42915.4|42875.4|42880.4|42840.4|24
1613468400000|2021-02-16 09:40:00|42910.4|42870.4|42915.4|42875.4|42928.3|42888.3|42905.4|42865.4|9
1613468700000|2021-02-16 09:45:00|42912.4|42872.4|42935.4|42895.4|42937.4|42897.4|42912.4|42872.4|8
1613469000000|2021-02-16 09:50:00|42937.4|42897.4|42958.3|42918.3|42965.4|42925.4|42935.4|42895.4|7
1613469300000|2021-02-16 09:55:00|42955.4|42915.4|42988.3|42948.3|42995.3|42955.3|42952.4|42912.4|16
1613469600000|2021-02-16 10:00:00|42995.3|42955.3|42988.3|42948.3|43010.3|42970.3|42970.3|42930.3|22
1613469900000|2021-02-16 10:05:00|42985.3|42945.3|43018.3|42978.3|43031.2|42991.2|42980.3|42940.3|14
1613470200000|2021-02-16 10:10:00|43015.3|42975.3|43023.3|42983.3|43043.3|43003.3|43013.3|42973.3|5
1613470500000|2021-02-16 10:15:00|43025.3|42985.3|43020.3|42980.3|43030.3|42990.3|42995.3|42955.3|12
1613470800000|2021-02-16 10:20:00|43018.3|42978.3|43015.3|42975.3|43030.3|42990.3|43005.3|42965.3|6
1613471100000|2021-02-16 10:25:00|43005.3|42965.3|43020.3|42980.3|43038.3|42998.3|42992.4|42952.4|11
1613471400000|2021-02-16 10:30:00|43010.3|42970.3|43020.3|42980.3|43023.3|42983.3|42985.3|42945.3|12
1613471700000|2021-02-16 10:35:00|43018.3|42978.3|43020.3|42980.3|43038.3|42998.3|42990.3|42950.3|9
1613472000000|2021-02-16 10:40:00|43023.3|42983.3|43045.3|43005.3|43047.4|43007.4|43023.3|42983.3|21
1613472300000|2021-02-16 10:45:00|43053.3|43013.3|43033.3|42993.3|43068.3|43028.3|43023.3|42983.3|20
1613472600000|2021-02-16 10:50:00|43035.3|42995.3|43038.3|42998.3|43043.3|43003.3|43020.3|42980.3|14
1613472900000|2021-02-16 10:55:00|43035.3|42995.3|43028.3|42988.3|43042.4|43002.4|43010.3|42970.3|15
1613473200000|2021-02-16 11:00:00|43018.3|42978.3|42990.3|42950.3|43030.3|42990.3|42988.3|42948.3|29
1613473500000|2021-02-16 11:05:00|42993.3|42953.3|42993.3|42953.3|43007.4|42967.4|42980.3|42940.3|84
1613473800000|2021-02-16 11:10:00|43000.3|42960.3|42986.2|42946.2|43018.3|42978.3|42976.2|42936.2|58
1613474100000|2021-02-16 11:15:00|42983.3|42943.3|43008.3|42968.3|43008.3|42968.3|42973.3|42933.3|5
1613474400000|2021-02-16 11:20:00|43016.2|42976.2|43014.1|42974.1|43021.2|42981.2|43006.2|42966.2|7
1613474700000|2021-02-16 11:25:00|43011.2|42971.2|43026.2|42986.2|43031.2|42991.2|43011.2|42971.2|6
1613475000000|2021-02-16 11:30:00|43028.3|42988.3|43021.2|42981.2|43051.2|43011.2|43021.2|42981.2|6
1613475300000|2021-02-16 11:35:00|43018.3|42978.3|43028.3|42988.3|43031.2|42991.2|43008.3|42968.3|5
1613475600000|2021-02-16 11:40:00|43038.3|42998.3|43021.2|42981.2|43038.3|42998.3|43018.3|42978.3|1
1613475900000|2021-02-16 11:45:00|43026.2|42986.2|43028.3|42988.3|43031.2|42991.2|43018.3|42978.3|11
1613476200000|2021-02-16 11:50:00|43026.2|42986.2|43078.3|43038.3|43078.3|43038.3|43018.3|42978.3|15
1613476500000|2021-02-16 11:55:00|43075.3|43035.3|43068.3|43028.3|43084.4|43044.4|43063.3|43023.3|4
1613476800000|2021-02-16 12:00:00|43066.2|43026.2|43071.2|43031.2|43113.3|43073.3|43061.2|43021.2|20
1613477100000|2021-02-16 12:05:00|43093.2|43053.2|43088.2|43048.2|43098.2|43058.2|43081.2|43041.2|5
1613477400000|2021-02-16 12:10:00|43083.2|43043.2|43098.2|43058.2|43100.3|43060.3|43081.2|43041.2|3
1613477700000|2021-02-16 12:15:00|43093.2|43053.2|43046.2|43006.2|43098.2|43058.2|43033.2|42993.2|19
1613478000000|2021-02-16 12:20:00|43048.2|43008.2|43085.3|43045.3|43088.2|43048.2|43048.2|43008.2|15
1613478300000|2021-02-16 12:25:00|43080.3|43040.3|43028.2|42988.2|43085.3|43045.3|43028.2|42988.2|8
1613478600000|2021-02-16 12:30:00|43025.3|42985.3|43043.2|43003.2|43044.1|43004.1|43021.2|42981.2|10
1613478900000|2021-02-16 12:35:00|43040.3|43000.3|43006.2|42966.2|43048.2|43008.2|42990.3|42950.3|27
1613479200000|2021-02-16 12:40:00|43000.3|42960.3|42986.2|42946.2|43018.2|42978.2|42986.2|42946.2|24
1613479500000|2021-02-16 12:45:00|42983.2|42943.2|42918.2|42878.2|42996.2|42956.2|42916.2|42876.2|43
1613479800000|2021-02-16 12:50:00|42915.3|42875.3|42923.2|42883.2|42930.3|42890.3|42901.2|42861.2|71
1613480100000|2021-02-16 12:55:00|42920.3|42880.3|42912.4|42872.4|42935.3|42895.3|42907.4|42867.4|45
1613480400000|2021-02-16 13:00:00|42910.3|42870.3|42922.3|42882.3|42952.4|42912.4|42910.3|42870.3|53
1613480700000|2021-02-16 13:05:00|42920.3|42880.3|42962.3|42922.3|42975.3|42935.3|42915.3|42875.3|33
1613481000000|2021-02-16 13:10:00|42960.3|42920.3|42902.3|42862.3|42960.3|42920.3|42862.3|42822.3|34
1613481300000|2021-02-16 13:15:00|42912.3|42872.3|42892.3|42852.3|42912.3|42872.3|42879.4|42839.4|35
1613481600000|2021-02-16 13:20:00|42890.3|42850.3|42870.3|42830.3|42912.3|42872.3|42870.3|42830.3|34
1613481900000|2021-02-16 13:25:00|42868.2|42828.2|42792.3|42752.3|42870.3|42830.3|42780.3|42740.3|158
1613482200000|2021-02-16 13:30:00|42787.3|42747.3|42655.3|42615.3|42810.3|42770.3|42655.3|42615.3|127
1613482500000|2021-02-16 13:35:00|42652.3|42612.3|42718.2|42678.2|42725.3|42685.3|42638.2|42598.2|97
1613482800000|2021-02-16 13:40:00|42720.3|42680.3|42818.2|42778.2|42820.3|42780.3|42718.2|42678.2|69
1613485800000|2021-02-16 14:30:00|42912.1|42872.1|42874.1|42834.1|42962.1|42922.1|42818|42778|1776
1613486100000|2021-02-16 14:35:00|42872.1|42832.1|42778.9|42738.9|42925|42885|42675.9|42635.9|540
1613486400000|2021-02-16 14:40:00|42775.9|42735.9|42885.9|42845.9|42888|42848|42750.9|42710.9|236
1613486700000|2021-02-16 14:45:00|42890|42850|42818|42778|42920.9|42880.9|42818|42778|421
1613487000000|2021-02-16 14:50:00|42813|42773|42848|42808|42905|42865|42808|42768|531
1613487300000|2021-02-16 14:55:00|42845.9|42805.9|42808|42768|42903|42863|42808|42768|179
1613487600000|2021-02-16 15:00:00|42812.1|42772.1|42793.9|42753.9|42885|42845|42788.9|42748.9|205
1613487900000|2021-02-16 15:05:00|42796.8|42756.8|42891.8|42851.8|42916.8|42876.8|42796.8|42756.8|100
1613488200000|2021-02-16 15:10:00|42893.9|42853.9|42882.7|42842.7|42908.9|42868.9|42859.8|42819.8|242
1613488500000|2021-02-16 15:15:00|42879.8|42839.8|42817.7|42777.7|42906.8|42866.8|42799.8|42759.8|163
1613488800000|2021-02-16 15:20:00|42819.8|42779.8|42792.5|42752.5|42864.8|42824.8|42737.5|42697.5|1154
1613489100000|2021-02-16 15:25:00|42789.5|42749.5|42704.5|42664.5|42789.5|42749.5|42654.5|42614.5|261
1613489400000|2021-02-16 15:30:00|42699.5|42659.5|42713.6|42673.6|42740.7|42700.7|42664.5|42624.5|508
1613489700000|2021-02-16 15:35:00|42708.6|42668.6|42736.8|42696.8|42741.8|42701.8|42660.7|42620.7|407
1613490000000|2021-02-16 15:40:00|42741.8|42701.8|42650.7|42610.7|42756.8|42716.8|42650.7|42610.7|231
1613490300000|2021-02-16 15:45:00|42648.6|42608.6|42640.7|42600.7|42682.7|42642.7|42612.7|42572.7|257
1613490600000|2021-02-16 15:50:00|42638.6|42598.6|42771.8|42731.8|42781.8|42741.8|42637.7|42597.7|333
1613490900000|2021-02-16 15:55:00|42781.8|42741.8|42816.8|42776.8|42826.8|42786.8|42759.8|42719.8|157
1613491200000|2021-02-16 16:00:00|42821.8|42781.8|42774.8|42734.8|42836.8|42796.8|42766.8|42726.8|164
1613491500000|2021-02-16 16:05:00|42772.7|42732.7|42776.8|42736.8|42808.9|42768.9|42749.8|42709.8|174
1613491800000|2021-02-16 16:10:00|42779.8|42739.8|42674.8|42634.8|42791.8|42751.8|42672.7|42632.7|393
1613492100000|2021-02-16 16:15:00|42677.7|42637.7|42622.7|42582.7|42689.8|42649.8|42617.7|42577.7|444
1613492400000|2021-02-16 16:20:00|42627.7|42587.7|42514.8|42474.8|42627.7|42587.7|42489.8|42449.8|493
1613492700000|2021-02-16 16:25:00|42512.7|42472.7|42489.8|42449.8|42532.7|42492.7|42453.6|42413.6|314
1613493000000|2021-02-16 16:30:00|42484.8|42444.8|42531.8|42491.8|42536.8|42496.8|42442.7|42402.7|220
1613493300000|2021-02-16 16:35:00|42534.8|42494.8|42462.7|42422.7|42536.8|42496.8|42449.8|42409.8|268
1613493600000|2021-02-16 16:40:00|42459.8|42419.8|42489.8|42449.8|42496.8|42456.8|42452.7|42412.7|190
1613493900000|2021-02-16 16:45:00|42486.8|42446.8|42531.8|42491.8|42536.8|42496.8|42486.8|42446.8|142
1613494200000|2021-02-16 16:50:00|42526.8|42486.8|42546.8|42506.8|42553.9|42513.9|42514.8|42474.8|240
1613494500000|2021-02-16 16:55:00|42556.8|42516.8|42589.8|42549.8|42604.8|42564.8|42546.8|42506.8|198
1613494800000|2021-02-16 17:00:00|42586.8|42546.8|42636.8|42596.8|42666.8|42626.8|42582.7|42542.7|257
1613495100000|2021-02-16 17:05:00|42633.9|42593.9|42557.7|42517.7|42641.8|42601.8|42557.7|42517.7|181
1613495400000|2021-02-16 17:10:00|42552.7|42512.7|42585.7|42545.7|42590.7|42550.7|42542.8|42502.8|160
1613495700000|2021-02-16 17:15:00|42595.7|42555.7|42582.8|42542.8|42600.7|42560.7|42557.8|42517.8|167
1613496000000|2021-02-16 17:20:00|42579.8|42539.8|42579.8|42539.8|42604.8|42564.8|42572.8|42532.8|119
1613496300000|2021-02-16 17:25:00|42584.8|42544.8|42594.8|42554.8|42644.8|42604.8|42584.8|42544.8|83
1613496600000|2021-02-16 17:30:00|42599.8|42559.8|42585.7|42545.7|42609.8|42569.8|42582.8|42542.8|98
1613496900000|2021-02-16 17:35:00|42590.7|42550.7|42593.7|42553.7|42605.7|42565.7|42580.7|42540.7|64
1613497200000|2021-02-16 17:40:00|42591.6|42551.6|42592.8|42552.8|42608.7|42568.7|42578.7|42538.7|250
1613497500000|2021-02-16 17:45:00|42594.8|42554.8|42625.7|42585.7|42635.7|42595.7|42588.7|42548.7|59
1613497800000|2021-02-16 17:50:00|42628.7|42588.7|42640.7|42600.7|42650.7|42610.7|42610.7|42570.7|154
1613498100000|2021-02-16 17:55:00|42642.8|42602.8|42710.7|42670.7|42718.7|42678.7|42632.8|42592.8|83
1613498400000|2021-02-16 18:00:00|42713.7|42673.7|42728.7|42688.7|42740.7|42700.7|42687.8|42647.8|277
1613498700000|2021-02-16 18:05:00|42726.7|42686.7|42689.6|42649.6|42738.7|42698.7|42668.7|42628.7|141
1613499000000|2021-02-16 18:10:00|42694.6|42654.6|42686.7|42646.7|42701.7|42661.7|42676.7|42636.7|25
1613499300000|2021-02-16 18:15:00|42696.7|42656.7|42682.8|42642.8|42705.7|42665.7|42661.7|42621.7|393
1613499600000|2021-02-16 18:20:00|42679.8|42639.8|42708.7|42668.7|42711.7|42671.7|42662.8|42622.8|438
1613499900000|2021-02-16 18:25:00|42710.7|42670.7|42738.7|42698.7|42755.7|42715.7|42710.7|42670.7|75
1613500200000|2021-02-16 18:30:00|42740.7|42700.7|42731.7|42691.7|42740.7|42700.7|42711.7|42671.7|156
1613500500000|2021-02-16 18:35:00|42734.6|42694.6|42731.7|42691.7|42755.7|42715.7|42716.7|42676.7|91
1613500800000|2021-02-16 18:40:00|42728.7|42688.7|42686.7|42646.7|42734.6|42694.6|42682.8|42642.8|68
1613501100000|2021-02-16 18:45:00|42689.6|42649.6|42749.6|42709.6|42761.7|42721.7|42689.6|42649.6|83
1613501400000|2021-02-16 18:50:00|42751.7|42711.7|42764.6|42724.6|42774.6|42734.6|42729.6|42689.6|215
1613501700000|2021-02-16 18:55:00|42759.6|42719.6|42779.6|42739.6|42779.6|42739.6|42749.6|42709.6|104
1613502000000|2021-02-16 19:00:00|42784.6|42744.6|42821.7|42781.7|42824.6|42784.6|42769.6|42729.6|578
1613502300000|2021-02-16 19:05:00|42824.6|42784.6|42818.7|42778.7|42841.7|42801.7|42798.7|42758.7|197
1613502600000|2021-02-16 19:10:00|42813.7|42773.7|42924.7|42884.7|42927.6|42887.6|42786.9|42746.9|1748
1613502900000|2021-02-16 19:15:00|42926.7|42886.7|42935.8|42895.8|42959.8|42919.8|42905.8|42865.8|1134
1613523600000|2021-02-17 01:00:00|42975.9|42935.9|42854.9|42814.9|42977.9|42937.9|42841.9|42801.9|134
1613523900000|2021-02-17 01:05:00|42867|42827|42954.9|42914.9|42957|42917|42867|42827|276
1613524200000|2021-02-17 01:10:00|42952|42912|42932|42892|42972.9|42932.9|42882|42842|63
1613524500000|2021-02-17 01:15:00|42934.9|42894.9|42917.9|42877.9|42954.9|42914.9|42904.9|42864.9|24
1613524800000|2021-02-17 01:20:00|42912|42872|42949.9|42909.9|42949.9|42909.9|42902.9|42862.9|24
1613525100000|2021-02-17 01:25:00|42947.9|42907.9|42917.9|42877.9|42947.9|42907.9|42917.9|42877.9|2
1613525400000|2021-02-17 01:30:00|42927.9|42887.9|42962.9|42922.9|42962.9|42922.9|42924.9|42884.9|5
1613525700000|2021-02-17 01:35:00|42952.9|42912.9|42957.9|42917.9|42968.9|42928.9|42947.9|42907.9|8
1613526000000|2021-02-17 01:40:00|42962.9|42922.9|42950.9|42910.9|42969.9|42929.9|42933.9|42893.9|5
1613526300000|2021-02-17 01:45:00|42957.9|42917.9|42967.9|42927.9|42975|42935|42953.9|42913.9|3
1613526600000|2021-02-17 01:50:00|42970.9|42930.9|43013.9|42973.9|43035.9|42995.9|42970.9|42930.9|14
1613526900000|2021-02-17 01:55:00|43015.9|42975.9|43050.9|43010.9|43053.9|43013.9|43013.9|42973.9|29
1613527200000|2021-02-17 02:00:00|43053.9|43013.9|43077.9|43037.9|43077.9|43037.9|43052.9|43012.9|24
1613527500000|2021-02-17 02:05:00|43080.9|43040.9|43083.9|43043.9|43095.9|43055.9|43070.9|43030.9|113
1613527800000|2021-02-17 02:10:00|43080.9|43040.9|43062.9|43022.9|43085.9|43045.9|43052.9|43012.9|50
1613528100000|2021-02-17 02:15:00|43057.9|43017.9|43053.9|43013.9|43075.9|43035.9|43053.9|43013.9|22
1613528400000|2021-02-17 02:20:00|43050.9|43010.9|43045.9|43005.9|43060.9|43020.9|43045.9|43005.9|6
1613528700000|2021-02-17 02:25:00|43043|43003|43040.9|43000.9|43043|43003|43028|42988|3
1613529000000|2021-02-17 02:30:00|43038|42998|43028|42988|43038.9|42998.9|43013.9|42973.9|27
1613529300000|2021-02-17 02:35:00|43030.9|42990.9|43028|42988|43033|42993|43010|42970|10
1613529600000|2021-02-17 02:40:00|43031|42991|43018|42978|43031|42991|43018|42978|17
1613529900000|2021-02-17 02:45:00|43013|42973|42998|42958|43013|42973|42991|42951|20
1613530200000|2021-02-17 02:50:00|43000|42960|43008|42968|43008|42968|42998|42958|2
1613530500000|2021-02-17 02:55:00|43003|42963|42988|42948|43003|42963|42980|42940|11
1613530800000|2021-02-17 03:00:00|42986|42946|42978|42938|42988|42948|42975|42935|2
1613531100000|2021-02-17 03:05:00|42976|42936|42973|42933|42980|42940|42973|42933|16
1613531400000|2021-02-17 03:10:00|42983|42943|42973|42933|42983|42943|42970|42930|24
1613531700000|2021-02-17 03:15:00|42975|42935|43012|42972|43037|42997|42975|42935|61
1613532000000|2021-02-17 03:20:00|43002|42962|42995|42955|43002|42962|42990|42950|6
1613532300000|2021-02-17 03:25:00|42992|42952|42947|42907|42995|42955|42942|42902|24
1613532600000|2021-02-17 03:30:00|42937|42897|42942|42902|42960|42920|42937|42897|17
1613532900000|2021-02-17 03:35:00|42945|42905|42945|42905|42945|42905|42917|42877|2
1613533200000|2021-02-17 03:40:00|42947|42907|42945|42905|42960|42920|42942|42902|1
1613533500000|2021-02-17 03:45:00|42942|42902|42942|42902|42962|42922|42940|42900|8
1613533800000|2021-02-17 03:50:00|42945|42905|42955|42915|42955|42915|42940|42900|1
1613534100000|2021-02-17 03:55:00|42952|42912|42972|42932|42975|42935|42952|42912|0
1613534400000|2021-02-17 04:00:00|42970|42930|42962|42922|42972|42932|42962|42922|1
1613534700000|2021-02-17 04:05:00|42965|42925|42955|42915|42975|42935|42955|42915|10
1613535000000|2021-02-17 04:10:00|42952|42912|42957|42917|42957|42917|42952|42912|0
1613535300000|2021-02-17 04:15:00|42947|42907|42952|42912|42965|42925|42945|42905|4
1613535600000|2021-02-17 04:20:00|42950|42910|42932|42892|42952|42912|42932|42892|2
1613535900000|2021-02-17 04:25:00|42930|42890|42947|42907|42947|42907|42922|42882|6
1613536200000|2021-02-17 04:30:00|42945|42905|42962|42922|42962|42922|42942|42902|4
1613536500000|2021-02-17 04:35:00|42959|42919|42952|42912|42959|42919|42947|42907|8
1613536800000|2021-02-17 04:40:00|42957|42917|42962|42922|42980|42940|42949|42909|3
1613537100000|2021-02-17 04:45:00|42967|42927|42962|42922|42972|42932|42947|42907|2
1613537400000|2021-02-17 04:50:00|42965|42925|42962|42922|42965|42925|42957|42917|0
1613537700000|2021-02-17 04:55:00|42965|42925|42962|42922|42965|42925|42957|42917|0
1613538000000|2021-02-17 05:00:00|42957|42917|42987|42947|42987|42947|42957|42917|1
1613538300000|2021-02-17 05:05:00|42990|42950|42997|42957|42997|42957|42990|42950|1
1613538600000|2021-02-17 05:10:00|42989|42949|42989|42949|42997|42957|42987|42947|0
1613538900000|2021-02-17 05:15:00|42992|42952|42992|42952|42992|42952|42987|42947|0
1613539200000|2021-02-17 05:20:00|42997|42957|43017|42977|43022|42982|42997|42957|1
1613539500000|2021-02-17 05:25:00|43007|42967|43012|42972|43015|42975|43002|42962|2
1613539800000|2021-02-17 05:30:00|43017|42977|43052|43012|43052|43012|43017|42977|16
1613540100000|2021-02-17 05:35:00|43057|43017|43047|43007|43057|43017|43042|43002|9
1613540400000|2021-02-17 05:40:00|43042|43002|43047|43007|43047|43007|43040|43000|3
1613540700000|2021-02-17 05:45:00|43045|43005|43037|42997|43047|43007|43037|42997|3
1613541000000|2021-02-17 05:50:00|43042|43002|43048|43008|43052|43012|43042|43002|2
1613541300000|2021-02-17 05:55:00|43050|43010|43055|43015|43055|43015|43045|43005|0
1613541600000|2021-02-17 06:00:00|43052|43012|43050|43010|43055|43015|43042|43002|8
1613541900000|2021-02-17 06:05:00|43047|43007|43022|42982|43050|43010|43017|42977|5
1613542200000|2021-02-17 06:10:00|43039|42999|43022|42982|43045|43005|43022|42982|16
1613542500000|2021-02-17 06:15:00|43027|42987|43022|42982|43037|42997|43020|42980|8
1613542800000|2021-02-17 06:20:00|43027|42987|43035|42995|43040|43000|43025|42985|10
1613543100000|2021-02-17 06:25:00|43032|42992|43045|43005|43045|43005|43032|42992|2
1613543400000|2021-02-17 06:30:00|43047|43007|43042|43002|43052|43012|43037|42997|3
1613543700000|2021-02-17 06:35:00|43045|43005|43032|42992|43047|43007|43032|42992|8
1613544000000|2021-02-17 06:40:00|43030|42990|43042|43002|43047|43007|43029|42989|5
1613544300000|2021-02-17 06:45:00|43040|43000|43042|43002|43047|43007|43030|42990|15
1613544600000|2021-02-17 06:50:00|43037|42997|43037|42997|43050|43010|43035|42995|1
1613544900000|2021-02-17 06:55:00|43035|42995|43032|42992|43040|43000|43032|42992|4
1613545200000|2021-02-17 07:00:00|43030|42990|43017|42977|43037|42997|43017|42977|58
1613545500000|2021-02-17 07:05:00|42994|42954|42984|42944|43001|42961|42974|42934|18
1613545800000|2021-02-17 07:10:00|42986|42946|42984|42944|43004|42964|42984|42944|11
1613546100000|2021-02-17 07:15:00|42996|42956|43004|42964|43009|42969|42987|42947|10
1613546400000|2021-02-17 07:20:00|43002|42962|43002|42962|43009|42969|42994|42954|8
1613546700000|2021-02-17 07:25:00|43004|42964|42974|42934|43004|42964|42972|42932|9
1613547000000|2021-02-17 07:30:00|42977|42937|42919|42879|42977|42937|42912|42872|11
1613547300000|2021-02-17 07:35:00|42922|42882|42919|42879|42932|42892|42912|42872|12
1613547600000|2021-02-17 07:40:00|42929|42889|42944|42904|42944|42904|42929|42889|13
1613547900000|2021-02-17 07:45:00|42941|42901|42954|42914|42959|42919|42929|42889|54
1613548200000|2021-02-17 07:50:00|42949|42909|42939|42899|42959|42919|42929|42889|8
1613548500000|2021-02-17 07:55:00|42937.1|42897.1|42922.1|42882.1|42939|42899|42914|42874|27
1613548800000|2021-02-17 08:00:00|42925.1|42885.1|42892.1|42852.1|42962.1|42922.1|42890.1|42850.1|13
1613549100000|2021-02-17 08:05:00|42887.1|42847.1|42885.1|42845.1|42912.1|42872.1|42869|42829|19
1613549400000|2021-02-17 08:10:00|42890.1|42850.1|42930.1|42890.1|42930.1|42890.1|42885.1|42845.1|6
1613549700000|2021-02-17 08:15:00|42927.1|42887.1|42888.1|42848.1|42930.1|42890.1|42885.1|42845.1|19
1613550000000|2021-02-17 08:20:00|42892.1|42852.1|42935.1|42895.1|42952.1|42912.1|42892.1|42852.1|42
1613550300000|2021-02-17 08:25:00|42932.1|42892.1|42934|42894|42942.1|42902.1|42919|42879|3
1613550600000|2021-02-17 08:30:00|42932.1|42892.1|42947.1|42907.1|42952.1|42912.1|42932.1|42892.1|0
1613550900000|2021-02-17 08:35:00|42949|42909|42952.1|42912.1|42982.1|42942.1|42937.1|42897.1|15
1613551200000|2021-02-17 08:40:00|42954|42914|42978.1|42938.1|42985.1|42945.1|42950.1|42910.1|11
1613551500000|2021-02-17 08:45:00|42980.1|42940.1|43002.1|42962.1|43015.1|42975.1|42980.1|42940.1|8
1613551800000|2021-02-17 08:50:00|42992.1|42952.1|43012.1|42972.1|43027.1|42987.1|42982.1|42942.1|9
1613552100000|2021-02-17 08:55:00|43014.1|42974.1|43012.1|42972.1|43042.1|43002.1|43007.1|42967.1|38
1613552400000|2021-02-17 09:00:00|43002.1|42962.1|43024.1|42984.1|43024.1|42984.1|43002.1|42962.1|19
1613552700000|2021-02-17 09:05:00|43014.1|42974.1|43012.1|42972.1|43017.1|42977.1|43002.1|42962.1|16
1613553000000|2021-02-17 09:10:00|43025.1|42985.1|43004.1|42964.1|43028.1|42988.1|42989.1|42949.1|5
1613553300000|2021-02-17 09:15:00|43007.1|42967.1|42990.1|42950.1|43012.1|42972.1|42960.1|42920.1|9
1613553600000|2021-02-17 09:20:00|42985.1|42945.1|42999.1|42959.1|43002.1|42962.1|42962.1|42922.1|6
1613553900000|2021-02-17 09:25:00|43002.1|42962.1|42972.1|42932.1|43002.1|42962.1|42959.1|42919.1|6
1613554200000|2021-02-17 09:30:00|42970.1|42930.1|42942.1|42902.1|42972.1|42932.1|42920.1|42880.1|18
1613554500000|2021-02-17 09:35:00|42937.1|42897.1|42942.1|42902.1|42945.1|42905.1|42913.1|42873.1|6
1613554800000|2021-02-17 09:40:00|42939.1|42899.1|42926|42886|42962.1|42922.1|42926|42886|8
1613555100000|2021-02-17 09:45:00|42932.1|42892.1|42925.1|42885.1|42939.1|42899.1|42913.1|42873.1|22
1613555400000|2021-02-17 09:50:00|42928.1|42888.1|42952.1|42912.1|42955.1|42915.1|42928.1|42888.1|39
1613555700000|2021-02-17 09:55:00|42950.1|42910.1|42967.1|42927.1|42972.1|42932.1|42942.1|42902.1|30
1613556000000|2021-02-17 10:00:00|42972.1|42932.1|42966|42926|42992.1|42952.1|42956|42916|243
1613556300000|2021-02-17 10:05:00|42963|42923|42948|42908|42978|42938|42931|42891|83
1613556600000|2021-02-17 10:10:00|42941|42901|42946|42906|42958|42918|42926|42886|31
1613556900000|2021-02-17 10:15:00|42950|42910|42936|42896|42956|42916|42926|42886|23
1613557200000|2021-02-17 10:20:00|42931|42891|42928|42888|42948|42908|42921|42881|14
1613557500000|2021-02-17 10:25:00|42930|42890|42912|42872|42938|42898|42912|42872|26
1613557800000|2021-02-17 10:30:00|42914|42874|42910|42870|42935|42895|42907|42867|77
1613558100000|2021-02-17 10:35:00|42907|42867|42970|42930|42979|42939|42905|42865|22
1613558400000|2021-02-17 10:40:00|42968|42928|42950|42910|42980|42940|42940|42900|6
1613558700000|2021-02-17 10:45:00|42952|42912|42910|42870|42974|42934|42910|42870|28
1613559000000|2021-02-17 10:50:00|42920|42880|42910|42870|42920|42880|42897|42857|5
1613559300000|2021-02-17 10:55:00|42920|42880|42900|42860|42937|42897|42890|42850|30
1613559600000|2021-02-17 11:00:00|42903|42863|42893|42853|42930|42890|42893|42853|11
1613559900000|2021-02-17 11:05:00|42896.1|42856.1|42873|42833|42908|42868|42868|42828|9
1613560200000|2021-02-17 11:10:00|42870|42830|42822|42782|42870|42830|42817|42777|81
1613560500000|2021-02-17 11:15:00|42842|42802|42870|42830|42875|42835|42842|42802|29
1613560800000|2021-02-17 11:20:00|42860|42820|42880|42840|42886.1|42846.1|42855|42815|5
1613561100000|2021-02-17 11:25:00|42890|42850|42882|42842|42892|42852|42860|42820|8
1613561400000|2021-02-17 11:30:00|42885|42845|42894|42854|42910|42870|42885|42845|24
1613561700000|2021-02-17 11:35:00|42897|42857|42890|42850|42910|42870|42882|42842|8
1613562000000|2021-02-17 11:40:00|42885|42845|42887|42847|42897|42857|42885|42845|0
1613562300000|2021-02-17 11:45:00|42890|42850|42900|42860|42910|42870|42890|42850|3
1613562600000|2021-02-17 11:50:00|42897|42857|42900|42860|42907|42867|42880|42840|104
1613562900000|2021-02-17 11:55:00|42898|42858|42902|42862|42910|42870|42898|42858|1
1613563200000|2021-02-17 12:00:00|42904|42864|42920|42880|42929|42889|42900|42860|11
1613563500000|2021-02-17 12:05:00|42922|42882|42875|42835|42922|42882|42850|42810|43
1613563800000|2021-02-17 12:10:00|42873|42833|42890|42850|42890|42850|42865|42825|6
1613564100000|2021-02-17 12:15:00|42899|42859|42870|42830|42899|42859|42867|42827|26
1613564400000|2021-02-17 12:20:00|42867|42827|42870|42830|42887|42847|42862|42822|8
1613564700000|2021-02-17 12:25:00|42877|42837|42890|42850|42890|42850|42873.9|42833.9|10
1613565000000|2021-02-17 12:30:00|42888|42848|42918|42878|42920|42880|42880|42840|3
1613565300000|2021-02-17 12:35:00|42923|42883|42913|42873|42925|42885|42913|42873|2
1613565600000|2021-02-17 12:40:00|42919.1|42879.1|42906.1|42866.1|42919.1|42879.1|42903|42863|8
1613565900000|2021-02-17 12:45:00|42901.1|42861.1|42883|42843|42903|42863|42861.1|42821.1|17
1613566200000|2021-02-17 12:50:00|42885|42845|42876.1|42836.1|42905|42865|42873|42833|13
1613566500000|2021-02-17 12:55:00|42870|42830|42896.1|42856.1|42899.1|42859.1|42861.1|42821.1|302
1613566800000|2021-02-17 13:00:00|42899.1|42859.1|42866.1|42826.1|42913|42873|42866.1|42826.1|80
1613567100000|2021-02-17 13:05:00|42861.1|42821.1|42798|42758|42871.1|42831.1|42781.1|42741.1|84
1613567400000|2021-02-17 13:10:00|42796.1|42756.1|42814.1|42774.1|42823|42783|42790|42750|117
1613567700000|2021-02-17 13:15:00|42821.1|42781.1|42846.1|42806.1|42856.1|42816.1|42814.1|42774.1|31
1613568000000|2021-02-17 13:20:00|42849.1|42809.1|42893|42853|42898|42858|42846.1|42806.1|19
1613568300000|2021-02-17 13:25:00|42890|42850|42883|42843|42898|42858|42843|42803|11
1613568600000|2021-02-17 13:30:00|42868|42828|42826.1|42786.1|42900|42860|42815|42775|66
1613568900000|2021-02-17 13:35:00|42828|42788|42853.9|42813.9|42860|42820|42788|42748|247
1613569200000|2021-02-17 13:40:00|42860|42820|42787|42747|42867|42827|42712|42672|133
1613572200000|2021-02-17 14:30:00|42747|42707|42871.8|42831.8|42908.8|42868.8|42673.9|42633.9|1153
1613572500000|2021-02-17 14:35:00|42869.8|42829.8|42972.7|42932.7|42980.7|42940.7|42836.8|42796.8|565
1613572800000|2021-02-17 14:40:00|42969.6|42929.6|43131.6|43091.6|43181.6|43141.6|42969.6|42929.6|819
1613573100000|2021-02-17 14:45:00|43126.6|43086.6|43159.6|43119.6|43216.6|43176.6|43124.6|43084.6|780
1613573400000|2021-02-17 14:50:00|43161.6|43121.6|43153.7|43113.7|43217.7|43177.7|43140.7|43100.7|565
1613573700000|2021-02-17 14:55:00|43156.8|43116.8|43142.9|43102.9|43186.8|43146.8|43132.9|43092.9|652
1613574000000|2021-02-17 15:00:00|43138.9|43098.9|43000.9|42960.9|43138.9|43098.9|42988.9|42948.9|817
1613574300000|2021-02-17 15:05:00|42997.9|42957.9|43019.8|42979.8|43041.8|43001.8|42958.9|42918.9|460
1613574600000|2021-02-17 15:10:00|43015.9|42975.9|43019.8|42979.8|43064.8|43024.8|42989.8|42949.8|284
1613574900000|2021-02-17 15:15:00|43006.8|42966.8|43019.8|42979.8|43042.9|43002.9|42982.9|42942.9|328
1613575200000|2021-02-17 15:20:00|43016.8|42976.8|43026.8|42986.8|43036.8|42996.8|42954.8|42914.8|312
1613575500000|2021-02-17 15:25:00|43019.8|42979.8|43079.8|43039.8|43091.8|43051.8|42974.8|42934.8|300
1613575800000|2021-02-17 15:30:00|43089.8|43049.8|43044.8|43004.8|43096.8|43056.8|43036.8|42996.8|280
1613576100000|2021-02-17 15:35:00|43041.8|43001.8|43054.8|43014.8|43116.8|43076.8|43024.8|42984.8|407
1613576400000|2021-02-17 15:40:00|43052.8|43012.8|42989.8|42949.8|43052.8|43012.8|42974.8|42934.8|439
1613576700000|2021-02-17 15:45:00|42996.8|42956.8|43038.7|42998.7|43058.7|43018.7|42976.8|42936.8|330
1613577000000|2021-02-17 15:50:00|43033.7|42993.7|43010.7|42970.7|43060.7|43020.7|43000.7|42960.7|186
1613577300000|2021-02-17 15:55:00|43013.7|42973.7|43111.8|43071.8|43116.8|43076.8|43010.7|42970.7|308
1613577600000|2021-02-17 16:00:00|43109.8|43069.8|43128.7|43088.7|43160.7|43120.7|43086.8|43046.8|292
1613577900000|2021-02-17 16:05:00|43130.7|43090.7|43055.7|43015.7|43140.7|43100.7|43038.7|42998.7|183
1613578200000|2021-02-17 16:10:00|43058.7|43018.7|43046.8|43006.8|43105.7|43065.7|43046.8|43006.8|429
1613578500000|2021-02-17 16:15:00|43054.8|43014.8|43128.7|43088.7|43128.7|43088.7|43044.8|43004.8|285
1613578800000|2021-02-17 16:20:00|43126.8|43086.8|43064.8|43024.8|43133.7|43093.7|43042.8|43002.8|167
1613579100000|2021-02-17 16:25:00|43059.8|43019.8|43163.7|43123.7|43163.7|43123.7|43029.8|42989.8|189
1613579400000|2021-02-17 16:30:00|43160.7|43120.7|43093.7|43053.7|43190.7|43150.7|43073.7|43033.7|170
1613579700000|2021-02-17 16:35:00|43096.7|43056.7|43080.7|43040.7|43143.7|43103.7|43080.7|43040.7|134
1613580000000|2021-02-17 16:40:00|43074.6|43034.6|43059.8|43019.8|43110.7|43070.7|43053.7|43013.7|230
1613580300000|2021-02-17 16:45:00|43056.7|43016.7|43056.7|43016.7|43076.7|43036.7|43026.7|42986.7|292
1613580600000|2021-02-17 16:50:00|43059.8|43019.8|43019.8|42979.8|43089.8|43049.8|43016.7|42976.7|165
1613580900000|2021-02-17 16:55:00|43017.8|42977.8|43009.8|42969.8|43032.8|42992.8|43002.8|42962.8|122
1613581200000|2021-02-17 17:00:00|43006.7|42966.7|43012.8|42972.8|43036.7|42996.7|42992.8|42952.8|174
1613581500000|2021-02-17 17:05:00|43009.8|42969.8|42950.9|42910.9|43009.8|42969.8|42945.9|42905.9|162
1613581800000|2021-02-17 17:10:00|42942.8|42902.8|42942.8|42902.8|42997.8|42957.8|42942.8|42902.8|101
1613582100000|2021-02-17 17:15:00|42945.9|42905.9|42914.8|42874.8|42958.9|42918.9|42909.8|42869.8|162
1613582400000|2021-02-17 17:20:00|42916.7|42876.7|42904.8|42864.8|42916.7|42876.7|42896.7|42856.7|67
1613582700000|2021-02-17 17:25:00|42906.7|42866.7|42904.8|42864.8|42909.8|42869.8|42859.8|42819.8|202
1613583000000|2021-02-17 17:30:00|42909.8|42869.8|42905.6|42865.6|42910.6|42870.6|42876.7|42836.7|135
1613583300000|2021-02-17 17:35:00|42910.6|42870.6|42880.6|42840.6|42910.6|42870.6|42862.6|42822.6|143
1613583600000|2021-02-17 17:40:00|42887.6|42847.6|42957.6|42917.6|42964.5|42924.5|42870.6|42830.6|222
1613583900000|2021-02-17 17:45:00|42952.6|42912.6|42960.6|42920.6|42972.6|42932.6|42934.5|42894.5|112
1613584200000|2021-02-17 17:50:00|42963.7|42923.7|42990.6|42950.6|42990.6|42950.6|42950.6|42910.6|74
1613584500000|2021-02-17 17:55:00|43000.6|42960.6|42945.6|42905.6|43000.6|42960.6|42944.5|42904.5|106
1613584800000|2021-02-17 18:00:00|42950.6|42910.6|42925.6|42885.6|42950.6|42910.6|42903.7|42863.7|93
1613585100000|2021-02-17 18:05:00|42922.6|42882.6|42920.6|42880.6|42940.6|42900.6|42908.7|42868.7|126
1613585400000|2021-02-17 18:10:00|42922.6|42882.6|42937.6|42897.6|42962.6|42922.6|42920.6|42880.6|188
1613585700000|2021-02-17 18:15:00|42932.6|42892.6|42930.6|42890.6|42940.6|42900.6|42920.6|42880.6|66
1613586000000|2021-02-17 18:20:00|42935.6|42895.6|43020.4|42980.4|43030.4|42990.4|42935.6|42895.6|385
1613586300000|2021-02-17 18:25:00|43025.4|42985.4|42966.5|42926.5|43025.4|42985.4|42966.5|42926.5|284
1613586600000|2021-02-17 18:30:00|42964.5|42924.5|42969.5|42929.5|42994.5|42954.5|42959.5|42919.5|130
1613586900000|2021-02-17 18:35:00|42966.5|42926.5|43003.4|42963.4|43035.3|42995.3|42954.5|42914.5|157
1613587200000|2021-02-17 18:40:00|42998.4|42958.4|43021.4|42981.4|43035.3|42995.3|42990.3|42950.3|235
1613587500000|2021-02-17 18:45:00|43026.4|42986.4|43100.3|43060.3|43108.4|43068.4|43026.4|42986.4|240
1613587800000|2021-02-17 18:50:00|43108.4|43068.4|43078.4|43038.4|43108.4|43068.4|43068.4|43028.4|78
1613588100000|2021-02-17 18:55:00|43081.4|43041.4|43063.4|43023.4|43123.4|43083.4|43063.4|43023.4|101
1613588400000|2021-02-17 19:00:00|43065.3|43025.3|43102.3|43062.3|43108.4|43068.4|43040.3|43000.3|285
1613588700000|2021-02-17 19:05:00|43107.3|43067.3|43130.3|43090.3|43162.3|43122.3|43107.3|43067.3|290
1613589000000|2021-02-17 19:10:00|43118.4|43078.4|43164.5|43124.5|43204.5|43164.5|43052.5|43012.5|1099
1613589300000|2021-02-17 19:15:00|43160.6|43120.6|43148.4|43108.4|43170.6|43130.6|43114.5|43074.5|522
1613610000000|2021-02-18 01:00:00|43142|43102|43198.1|43158.1|43258.1|43218.1|43142|43102|135
1613610300000|2021-02-18 01:05:00|43196.2|43156.2|43280.4|43240.4|43285.4|43245.4|43180|43140|107
1613610600000|2021-02-18 01:10:00|43277.3|43237.3|43274.3|43234.3|43294.3|43254.3|43226.2|43186.2|44
1613610900000|2021-02-18 01:15:00|43279.3|43239.3|43271.2|43231.2|43284.3|43244.3|43218.1|43178.1|28
1613611200000|2021-02-18 01:20:00|43266.2|43226.2|43216.2|43176.2|43279.3|43239.3|43216.2|43176.2|30
1613611500000|2021-02-18 01:25:00|43213.1|43173.1|43181.2|43141.2|43223.1|43183.1|43171.2|43131.2|48
1613611800000|2021-02-18 01:30:00|43183.1|43143.1|43171.9|43131.9|43200|43160|43155|43115|21
1613612100000|2021-02-18 01:35:00|43168.9|43128.9|43126.9|43086.9|43168.9|43128.9|43110|43070|40
1613612400000|2021-02-18 01:40:00|43133.1|43093.1|43119.2|43079.2|43133.1|43093.1|43111.2|43071.2|7
1613612700000|2021-02-18 01:45:00|43116.2|43076.2|43106.9|43066.9|43120|43080|43100|43060|6
1613613000000|2021-02-18 01:50:00|43110|43070|43121.2|43081.2|43135|43095|43105|43065|6
1613613300000|2021-02-18 01:55:00|43128.1|43088.1|43130|43090|43131.9|43091.9|43106.9|43066.9|28
1613613600000|2021-02-18 02:00:00|43125|43085|43135|43095|43170|43130|43125|43085|8
1613613900000|2021-02-18 02:05:00|43136.9|43096.9|43133.1|43093.1|43138.8|43098.8|43115|43075|9
1613614200000|2021-02-18 02:10:00|43136.1|43096.1|43148.1|43108.1|43148.1|43108.1|43133.1|43093.1|2
1613614500000|2021-02-18 02:15:00|43135|43095|43158.1|43118.1|43158.1|43118.1|43128.1|43088.1|27
1613614800000|2021-02-18 02:20:00|43163.1|43123.1|43170|43130|43180|43140|43163.1|43123.1|5
1613615100000|2021-02-18 02:25:00|43176.1|43136.1|43146.9|43106.9|43180|43140|43146.9|43106.9|6
1613615400000|2021-02-18 02:30:00|43153.1|43113.1|43160|43120|43161.9|43121.9|43135|43095|6
1613615700000|2021-02-18 02:35:00|43161.9|43121.9|43136.9|43096.9|43176.9|43136.9|43135|43095|75
1613616000000|2021-02-18 02:40:00|43138.8|43098.8|43180.7|43140.7|43180.7|43140.7|43138.8|43098.8|11
1613616300000|2021-02-18 02:45:00|43185.7|43145.7|43190.7|43150.7|43200.7|43160.7|43177.6|43137.6|23
1613616600000|2021-02-18 02:50:00|43188.8|43148.8|43208.8|43168.8|43218.8|43178.8|43188.8|43148.8|19
1613616900000|2021-02-18 02:55:00|43210.7|43170.7|43215.7|43175.7|43218.8|43178.8|43203.8|43163.8|3
1613617200000|2021-02-18 03:00:00|43218.8|43178.8|43221.9|43181.9|43226.9|43186.9|43213.8|43173.8|2
1613617500000|2021-02-18 03:05:00|43220.7|43180.7|43231.9|43191.9|43231.9|43191.9|43220.7|43180.7|7
1613617800000|2021-02-18 03:10:00|43228.8|43188.8|43228.8|43188.8|43233.8|43193.8|43221.9|43181.9|10
1613618100000|2021-02-18 03:15:00|43230.7|43190.7|43238.8|43198.8|43251.9|43211.9|43230.7|43190.7|37
1613618400000|2021-02-18 03:20:00|43233.8|43193.8|43208.8|43168.8|43233.8|43193.8|43201.8|43161.8|9
1613618700000|2021-02-18 03:25:00|43213.8|43173.8|43186.8|43146.8|43213.8|43173.8|43173.8|43133.8|8
1613619000000|2021-02-18 03:30:00|43188.8|43148.8|43186.8|43146.8|43213.8|43173.8|43175.7|43135.7|4
1613619300000|2021-02-18 03:35:00|43183.8|43143.8|43183.8|43143.8|43186.8|43146.8|43178.8|43138.8|0
1613619600000|2021-02-18 03:40:00|43180.7|43140.7|43186.8|43146.8|43198.7|43158.7|43178.8|43138.8|10
1613619900000|2021-02-18 03:45:00|43183.7|43143.7|43206.8|43166.8|43209.9|43169.9|43183.7|43143.7|4
1613620200000|2021-02-18 03:50:00|43213.7|43173.7|43196.8|43156.8|43220.7|43180.7|43196.8|43156.8|12
1613620500000|2021-02-18 03:55:00|43186.8|43146.8|43193.7|43153.7|43203.7|43163.7|43186.8|43146.8|9
1613620800000|2021-02-18 04:00:00|43196.8|43156.8|43186.8|43146.8|43196.8|43156.8|43181.8|43141.8|15
1613621100000|2021-02-18 04:05:00|43181.8|43141.8|43196.8|43156.8|43226.8|43186.8|43181.8|43141.8|7
1613621400000|2021-02-18 04:10:00|43188.7|43148.7|43196.8|43156.8|43196.8|43156.8|43176.8|43136.8|4
1613621700000|2021-02-18 04:15:00|43199.9|43159.9|43206.8|43166.8|43216.8|43176.8|43198.7|43158.7|4
1613622000000|2021-02-18 04:20:00|43216.8|43176.8|43215.6|43175.6|43219.9|43179.9|43213.7|43173.7|3
1613622300000|2021-02-18 04:25:00|43213.7|43173.7|43221.8|43181.8|43221.8|43181.8|43208.7|43168.7|3
1613622600000|2021-02-18 04:30:00|43218.7|43178.7|43190.6|43150.6|43221.8|43181.8|43186.8|43146.8|2
1613622900000|2021-02-18 04:35:00|43187.5|43147.5|43186.8|43146.8|43199.4|43159.4|43185.6|43145.6|4
1613623200000|2021-02-18 04:40:00|43188.7|43148.7|43195.6|43155.6|43195.6|43155.6|43188.7|43148.7|1
1613623500000|2021-02-18 04:45:00|43193.7|43153.7|43190.6|43150.6|43193.7|43153.7|43190.6|43150.6|0
1613623800000|2021-02-18 04:50:00|43193.7|43153.7|43193.7|43153.7|43193.7|43153.7|43190.6|43150.6|0
1613624100000|2021-02-18 04:55:00|43195.6|43155.6|43185.6|43145.6|43198.7|43158.7|43183.7|43143.7|0
1613624400000|2021-02-18 05:00:00|43187.5|43147.5|43170.6|43130.6|43195.6|43155.6|43168.7|43128.7|4
1613624700000|2021-02-18 05:05:00|43168.7|43128.7|43173.7|43133.7|43178.7|43138.7|43168.7|43128.7|6
1613625000000|2021-02-18 05:10:00|43170.6|43130.6|43183.7|43143.7|43183.7|43143.7|43168.7|43128.7|9
1613625300000|2021-02-18 05:15:00|43180.6|43140.6|43188.7|43148.7|43188.7|43148.7|43173.7|43133.7|7
1613625600000|2021-02-18 05:20:00|43187.5|43147.5|43183.7|43143.7|43193.7|43153.7|43175.6|43135.6|9
1613625900000|2021-02-18 05:25:00|43180.6|43140.6|43173.7|43133.7|43190.6|43150.6|43173.7|43133.7|2
1613626200000|2021-02-18 05:30:00|43176.7|43136.7|43190.6|43150.6|43200.6|43160.6|43176.7|43136.7|7
1613626500000|2021-02-18 05:35:00|43192.5|43152.5|43221.7|43181.7|43221.7|43181.7|43190.6|43150.6|16
1613626800000|2021-02-18 05:40:00|43213.6|43173.6|43201.7|43161.7|43221.7|43181.7|43201.7|43161.7|8
1613627100000|2021-02-18 05:45:00|43206.7|43166.7|43196.7|43156.7|43206.7|43166.7|43191.7|43151.7|2
1613627400000|2021-02-18 05:50:00|43193.6|43153.6|43176.7|43136.7|43201.7|43161.7|43176.7|43136.7|5
1613627700000|2021-02-18 05:55:00|43183.6|43143.6|43190.5|43150.5|43200.5|43160.5|43183.6|43143.6|7
1613628000000|2021-02-18 06:00:00|43193.6|43153.6|43187.4|43147.4|43207.4|43167.4|43187.4|43147.4|5
1613628300000|2021-02-18 06:05:00|43190.5|43150.5|43177.4|43137.4|43192.4|43152.4|43172.4|43132.4|1
1613628600000|2021-02-18 06:10:00|43180.5|43140.5|43180.5|43140.5|43182.4|43142.4|43175.5|43135.5|2
1613628900000|2021-02-18 06:15:00|43144.3|43104.3|43152.4|43112.4|43167.4|43127.4|43144.3|43104.3|25
1613629200000|2021-02-18 06:20:00|43147.4|43107.4|43164.3|43124.3|43167.4|43127.4|43139.3|43099.3|8
1613629500000|2021-02-18 06:25:00|43166.2|43126.2|43174.3|43134.3|43179.3|43139.3|43166.2|43126.2|3
1613629800000|2021-02-18 06:30:00|43179.3|43139.3|43179.3|43139.3|43187.4|43147.4|43165.5|43125.5|3
1613630100000|2021-02-18 06:35:00|43177.4|43137.4|43167.4|43127.4|43179.3|43139.3|43167.4|43127.4|4
1613630400000|2021-02-18 06:40:00|43164.3|43124.3|43144.3|43104.3|43164.3|43124.3|43129.3|43089.3|29
1613630700000|2021-02-18 06:45:00|43137.4|43097.4|43129.3|43089.3|43144.3|43104.3|43114.3|43074.3|14
1613631000000|2021-02-18 06:50:00|43127.4|43087.4|43134.3|43094.3|43149.3|43109.3|43119.3|43079.3|19
1613631300000|2021-02-18 06:55:00|43137.4|43097.4|43127.4|43087.4|43139.3|43099.3|43118.6|43078.6|12
1613631600000|2021-02-18 07:00:00|43132.4|43092.4|43127.4|43087.4|43132.4|43092.4|43112.4|43072.4|1
1613631900000|2021-02-18 07:05:00|43125.5|43085.5|43115.5|43075.5|43129.3|43089.3|43115.5|43075.5|7
1613632200000|2021-02-18 07:10:00|43117.4|43077.4|43080.5|43040.5|43120.5|43080.5|43078.6|43038.6|18
1613632500000|2021-02-18 07:15:00|43078.6|43038.6|43073.6|43033.6|43085.5|43045.5|43065.5|43025.5|40
1613632800000|2021-02-18 07:20:00|43070.5|43030.5|43073.5|43033.5|43073.5|43033.5|43061.6|43021.6|9
1613633100000|2021-02-18 07:25:00|43070.4|43030.4|43080.4|43040.4|43085.4|43045.4|43070.4|43030.4|3
1613633400000|2021-02-18 07:30:00|43078.5|43038.5|43009.2|42969.2|43078.5|43038.5|42986.1|42946.1|34
1613633700000|2021-02-18 07:35:00|43011.1|42971.1|43025.4|42985.4|43050.4|43010.4|43011.1|42971.1|25
1613634000000|2021-02-18 07:40:00|43022.3|42982.3|43004.2|42964.2|43032.3|42992.3|43002.3|42962.3|10
1613634300000|2021-02-18 07:45:00|43002.3|42962.3|43012.3|42972.3|43022.3|42982.3|42985.4|42945.4|10
1613634600000|2021-02-18 07:50:00|43014.2|42974.2|43030.4|42990.4|43030.4|42990.4|43014.2|42974.2|1
1613634900000|2021-02-18 07:55:00|43032.3|42992.3|43030.4|42990.4|43042.3|43002.3|43025.4|42985.4|6
1613635200000|2021-02-18 08:00:00|43032.3|42992.3|43044.2|43004.2|43054.2|43014.2|43029.2|42989.2|18
1613635500000|2021-02-18 08:05:00|43049.2|43009.2|43002.3|42962.3|43049.2|43009.2|43002.3|42962.3|14
1613635800000|2021-02-18 08:10:00|43005.4|42965.4|43020.4|42980.4|43022.3|42982.3|43005.4|42965.4|21
1613636100000|2021-02-18 08:15:00|43018.5|42978.5|43020.4|42980.4|43042.3|43002.3|43005.4|42965.4|23
1613636400000|2021-02-18 08:20:00|43012.3|42972.3|43007.3|42967.3|43030.4|42990.4|43002.3|42962.3|17
1613636700000|2021-02-18 08:25:00|43010.4|42970.4|42998.5|42958.5|43027.3|42987.3|42988.5|42948.5|15
1613637000000|2021-02-18 08:30:00|43006.6|42966.6|43038.5|42998.5|43050.4|43010.4|43000.4|42960.4|12
1613637300000|2021-02-18 08:35:00|43040.4|43000.4|43048.5|43008.5|43065.4|43025.4|43027.3|42987.3|14
1613637600000|2021-02-18 08:40:00|43050.4|43010.4|43078.5|43038.5|43090.4|43050.4|43050.4|43010.4|31
1613637900000|2021-02-18 08:45:00|43073.5|43033.5|43093.5|43053.5|43103.5|43063.5|43068.5|43028.5|21
1613638200000|2021-02-18 08:50:00|43096.6|43056.6|43088.5|43048.5|43108.5|43068.5|43076.6|43036.6|15
1613638500000|2021-02-18 08:55:00|43090.4|43050.4|43065.4|43025.4|43100.4|43060.4|43063.5|43023.5|10
1613638800000|2021-02-18 09:00:00|43063.5|43023.5|43060.4|43020.4|43073.5|43033.5|43055.4|43015.4|13
1613639100000|2021-02-18 09:05:00|43070.4|43030.4|43060.3|43020.3|43070.4|43030.4|43048.5|43008.5|17
1613639400000|2021-02-18 09:10:00|43070.3|43030.3|43030.3|42990.3|43090.3|43050.3|43022.2|42982.2|51
1613639700000|2021-02-18 09:15:00|43032.2|42992.2|43030.3|42990.3|43037.2|42997.2|43024.1|42984.1|10
1613640000000|2021-02-18 09:20:00|43032.2|42992.2|43020.3|42980.3|43042.2|43002.2|43008.4|42968.4|11
1613640300000|2021-02-18 09:25:00|43012.2|42972.2|42963.4|42923.4|43021.5|42981.5|42948.4|42908.4|41
1613640600000|2021-02-18 09:30:00|42965.3|42925.3|42963.4|42923.4|42978.4|42938.4|42960.3|42920.3|15
1613640900000|2021-02-18 09:35:00|42961.5|42921.5|42988.4|42948.4|42995.3|42955.3|42945.3|42905.3|30
1613641200000|2021-02-18 09:40:00|42990.3|42950.3|42998.4|42958.4|43005.3|42965.3|42988.4|42948.4|3
1613641500000|2021-02-18 09:45:00|43000.3|42960.3|43020.3|42980.3|43030.3|42990.3|42995.3|42955.3|38
1613641800000|2021-02-18 09:50:00|43010.3|42970.3|43005.3|42965.3|43019.1|42979.1|43000.3|42960.3|22
1613642100000|2021-02-18 09:55:00|43012.2|42972.2|43022.2|42982.2|43027.2|42987.2|42993.4|42953.4|21
1613642400000|2021-02-18 10:00:00|43017.2|42977.2|43016.5|42976.5|43040.3|43000.3|43013.4|42973.4|17
1613642700000|2021-02-18 10:05:00|43011.5|42971.5|43000.3|42960.3|43011.5|42971.5|42991.5|42951.5|9
1613643000000|2021-02-18 10:10:00|42996.5|42956.5|42960.3|42920.3|42998.4|42958.4|42958.4|42918.4|29
1613643300000|2021-02-18 10:15:00|42958.4|42918.4|42978.4|42938.4|42980.3|42940.3|42958.4|42918.4|22
1613643600000|2021-02-18 10:20:00|42980.3|42940.3|42992.2|42952.2|43008.4|42968.4|42980.3|42940.3|27
1613643900000|2021-02-18 10:25:00|43000.3|42960.3|43007.2|42967.2|43010.3|42970.3|42980.3|42940.3|124
1613644200000|2021-02-18 10:30:00|43010.3|42970.3|43020.3|42980.3|43030.3|42990.3|43010.3|42970.3|4
1613644500000|2021-02-18 10:35:00|43022.2|42982.2|43020.3|42980.3|43060.3|43020.3|43015.3|42975.3|17
1613644800000|2021-02-18 10:40:00|43017.1|42977.1|43000.3|42960.3|43020.3|42980.3|43000.3|42960.3|22
1613645100000|2021-02-18 10:45:00|42982.1|42942.1|42994|42954|42997.1|42957.1|42969|42929|19
1613645400000|2021-02-18 10:50:00|42995.9|42955.9|42997.1|42957.1|43010.2|42970.2|42987.1|42947.1|16
1613645700000|2021-02-18 10:55:00|42995.2|42955.2|42962.1|42922.1|42997.1|42957.1|42962.1|42922.1|39
1613646000000|2021-02-18 11:00:00|42967.1|42927.1|42952.1|42912.1|42980.2|42940.2|42939|42899|34
1613646300000|2021-02-18 11:05:00|42944|42904|42960.2|42920.2|42994|42954|42935.2|42895.2|49
1613646600000|2021-02-18 11:10:00|42958.3|42918.3|42980.2|42940.2|43000.2|42960.2|42955.2|42915.2|39
1613646900000|2021-02-18 11:15:00|42975.2|42935.2|42992.1|42952.1|43000.2|42960.2|42970.2|42930.2|16
1613647200000|2021-02-18 11:20:00|42990.2|42950.2|43010.2|42970.2|43015.2|42975.2|42990.2|42950.2|19
1613647500000|2021-02-18 11:25:00|42997.8|42957.8|42995.2|42955.2|43010.2|42970.2|42995.2|42955.2|17
1613647800000|2021-02-18 11:30:00|42998.3|42958.3|43000.2|42960.2|43020.2|42980.2|42997.1|42957.1|14
1613648100000|2021-02-18 11:35:00|43002.1|42962.1|43010.2|42970.2|43012.1|42972.1|43000.2|42960.2|22
1613648400000|2021-02-18 11:40:00|43000.2|42960.2|43010.2|42970.2|43012.1|42972.1|42980.2|42940.2|119
1613648700000|2021-02-18 11:45:00|43007.1|42967.1|42932.1|42892.1|43008.3|42968.3|42919|42879|42
1613649000000|2021-02-18 11:50:00|42934|42894|42920.2|42880.2|42934|42894|42905.2|42865.2|84
1613649300000|2021-02-18 11:55:00|42912.1|42872.1|42957.1|42917.1|42960.2|42920.2|42910.2|42870.2|43
1613649600000|2021-02-18 12:00:00|42960.2|42920.2|42938.9|42898.9|42964|42924|42933.9|42893.9|18
1613649900000|2021-02-18 12:05:00|42942.1|42902.1|42953.9|42913.9|42963.9|42923.9|42930.8|42890.8|42
1613650200000|2021-02-18 12:10:00|42957.1|42917.1|42983.9|42943.9|42985.8|42945.8|42948.9|42908.9|7
1613650500000|2021-02-18 12:15:00|42987.1|42947.1|42990.2|42950.2|42992|42952|42978.9|42938.9|12
1613650800000|2021-02-18 12:20:00|43003.9|42963.9|42997|42957|43013.9|42973.9|42987|42947|24
1613651100000|2021-02-18 12:25:00|42998.9|42958.9|43023.9|42983.9|43027|42987|42998.9|42958.9|10
1613651400000|2021-02-18 12:30:00|43018.9|42978.9|42967|42927|43018.9|42978.9|42958.9|42918.9|17
1613651700000|2021-02-18 12:35:00|42970.1|42930.1|43003.9|42963.9|43017|42977|42957|42917|13
1613652000000|2021-02-18 12:40:00|43007|42967|42962|42922|43007|42967|42958.9|42918.9|14
1613652300000|2021-02-18 12:45:00|42958.9|42918.9|42972|42932|42987|42947|42935.1|42895.1|31
1613652600000|2021-02-18 12:50:00|42962|42922|42940.1|42900.1|42980.1|42940.1|42940.1|42900.1|7
1613652900000|2021-02-18 12:55:00|42950.1|42910.1|42962|42922|42967|42927|42950.1|42910.1|35
1613653200000|2021-02-18 13:00:00|42960.1|42920.1|42998.9|42958.9|43007|42967|42955.1|42915.1|41
1613653500000|2021-02-18 13:05:00|42992|42952|42988.9|42948.9|43018.9|42978.9|42973.9|42933.9|34
1613653800000|2021-02-18 13:10:00|42983.9|42943.9|43023.9|42983.9|43023.9|42983.9|42948.9|42908.9|9
1613654100000|2021-02-18 13:15:00|43020.1|42980.1|43002|42962|43028.9|42988.9|42992|42952|28
1613654400000|2021-02-18 13:20:00|43003.9|42963.9|42973.9|42933.9|43018.9|42978.9|42953.9|42913.9|21
1613654700000|2021-02-18 13:25:00|42977|42937|43013.9|42973.9|43023.9|42983.9|42973.9|42933.9|56
1613655000000|2021-02-18 13:30:00|43005.1|42965.1|43023.8|42983.8|43023.8|42983.8|42978.9|42938.9|28
1613655300000|2021-02-18 13:35:00|43020.7|42980.7|42910.1|42870.1|43028.8|42988.8|42890.7|42850.7|93
1613655600000|2021-02-18 13:40:00|42907|42867|42968.8|42928.8|42970.7|42930.7|42887|42847|87
1613658600000|2021-02-18 14:30:00|42916.3|42876.3|42809.4|42769.4|42916.9|42876.9|42732.5|42692.5|583
1613658900000|2021-02-18 14:35:00|42817.5|42777.5|42792.5|42752.5|42881.3|42841.3|42792.5|42752.5|326
1613659200000|2021-02-18 14:40:00|42782.5|42742.5|42761.3|42721.3|42790.7|42750.7|42725|42685|563
1613659500000|2021-02-18 14:45:00|42756.3|42716.3|42747.5|42707.5|42793.1|42753.1|42743.8|42703.8|617
1613659800000|2021-02-18 14:50:00|42737.5|42697.5|42666.3|42626.3|42737.5|42697.5|42638.8|42598.8|765
1613660100000|2021-02-18 14:55:00|42661.3|42621.3|42687.5|42647.5|42699.4|42659.4|42637.5|42597.5|605
1613660400000|2021-02-18 15:00:00|42685.6|42645.6|42794.4|42754.4|42801.3|42761.3|42649.4|42609.4|522
1613660700000|2021-02-18 15:05:00|42790.6|42750.6|42864.4|42824.4|42904.4|42864.4|42730.6|42690.6|350
1613661000000|2021-02-18 15:10:00|42862.5|42822.5|42874.4|42834.4|42909.4|42869.4|42844.4|42804.4|344
1613661300000|2021-02-18 15:15:00|42869.4|42829.4|42835.6|42795.6|42902.5|42862.5|42797.5|42757.5|550
1613661600000|2021-02-18 15:20:00|42832.5|42792.5|42783.7|42743.7|42846.9|42806.9|42778.7|42738.7|389
1613661900000|2021-02-18 15:25:00|42780.6|42740.6|42863.7|42823.7|42895.6|42855.6|42773.7|42733.7|331
1613662200000|2021-02-18 15:30:00|42860.6|42820.6|42810|42770|42860.6|42820.6|42770|42730|350
1613662500000|2021-02-18 15:35:00|42806.9|42766.9|42840.6|42800.6|42880.6|42840.6|42798.7|42758.7|251
1613662800000|2021-02-18 15:40:00|42837.5|42797.5|42791.9|42751.9|42845.6|42805.6|42781.9|42741.9|356
1613663100000|2021-02-18 15:45:00|42783.7|42743.7|42783.7|42743.7|42800.6|42760.6|42753.7|42713.7|121
1613663400000|2021-02-18 15:50:00|42777.5|42737.5|42820.6|42780.6|42820.6|42780.6|42777.5|42737.5|256
1613663700000|2021-02-18 15:55:00|42817.5|42777.5|42727.5|42687.5|42817.5|42777.5|42727.5|42687.5|151
1613664000000|2021-02-18 16:00:00|42757.5|42717.5|42707.5|42667.5|42760.6|42720.6|42695.6|42655.6|255
1613664300000|2021-02-18 16:05:00|42717.5|42677.5|42694.3|42654.3|42734.3|42694.3|42681.2|42641.2|133
1613664600000|2021-02-18 16:10:00|42696.2|42656.2|42691.2|42651.2|42699.3|42659.3|42681.2|42641.2|204
1613664900000|2021-02-18 16:15:00|42686.2|42646.2|42771.2|42731.2|42774.3|42734.3|42681.2|42641.2|249
1613665200000|2021-02-18 16:20:00|42766.2|42726.2|42777.4|42737.4|42801.2|42761.2|42761.2|42721.2|225
1613665500000|2021-02-18 16:25:00|42774.3|42734.3|42739.3|42699.3|42781.2|42741.2|42715.6|42675.6|423
1613665800000|2021-02-18 16:30:00|42737.4|42697.4|42766.2|42726.2|42781.2|42741.2|42714.3|42674.3|172
1613666100000|2021-02-18 16:35:00|42761.2|42721.2|42712.4|42672.4|42777.4|42737.4|42712.4|42672.4|445
1613666400000|2021-02-18 16:40:00|42707.4|42667.4|42676.8|42636.8|42713.7|42673.7|42676.8|42636.8|347
1613666700000|2021-02-18 16:45:00|42680|42640|42636.8|42596.8|42683.7|42643.7|42636.8|42596.8|524
1613667000000|2021-02-18 16:50:00|42640|42600|42587.4|42547.4|42640|42600|42563.7|42523.7|460
1613667300000|2021-02-18 16:55:00|42580.6|42540.6|42597.4|42557.4|42620.6|42580.6|42577.4|42537.4|180
1613667600000|2021-02-18 17:00:00|42607.4|42567.4|42580.5|42540.5|42613.7|42573.7|42572.4|42532.4|345
1613667900000|2021-02-18 17:05:00|42575.5|42535.5|42574.3|42534.3|42580.5|42540.5|42557.4|42517.4|195
1613668200000|2021-02-18 17:10:00|42577.4|42537.4|42494.3|42454.3|42584.3|42544.3|42487.4|42447.4|352
1613668500000|2021-02-18 17:15:00|42491.1|42451.1|42504.3|42464.3|42534.3|42494.3|42484.3|42444.3|286
1613668800000|2021-02-18 17:20:00|42499.3|42459.3|42504.3|42464.3|42529.3|42489.3|42489.3|42449.3|103
1613669100000|2021-02-18 17:25:00|42502.4|42462.4|42524.3|42484.3|42527.4|42487.4|42497.4|42457.4|44
1613669400000|2021-02-18 17:30:00|42519.3|42479.3|42504.3|42464.3|42519.3|42479.3|42481.1|42441.1|106
1613669700000|2021-02-18 17:35:00|42497.4|42457.4|42510.5|42470.5|42520.5|42480.5|42487.4|42447.4|108
1613670000000|2021-02-18 17:40:00|42525.5|42485.5|42537.4|42497.4|42537.4|42497.4|42507.4|42467.4|105
1613670300000|2021-02-18 17:45:00|42547.4|42507.4|42582.4|42542.4|42585.5|42545.5|42547.4|42507.4|139
1613670600000|2021-02-18 17:50:00|42577.4|42537.4|42595.5|42555.5|42597.4|42557.4|42567.4|42527.4|101
1613670900000|2021-02-18 17:55:00|42592.4|42552.4|42580.5|42540.5|42597.4|42557.4|42570.5|42530.5|82
1613671200000|2021-02-18 18:00:00|42585.5|42545.5|42595.5|42555.5|42597.4|42557.4|42572.4|42532.4|81
1613671500000|2021-02-18 18:05:00|42597.4|42557.4|42563.6|42523.6|42610.5|42570.5|42563.6|42523.6|82
1613671800000|2021-02-18 18:10:00|42565.5|42525.5|42555.5|42515.5|42583.6|42543.6|42547.4|42507.4|186
1613672100000|2021-02-18 18:15:00|42557.4|42517.4|42573.6|42533.6|42573.6|42533.6|42537.4|42497.4|95
1613672400000|2021-02-18 18:20:00|42577.4|42537.4|42587.4|42547.4|42590.5|42550.5|42573.6|42533.6|125
1613672700000|2021-02-18 18:25:00|42583.6|42543.6|42600.5|42560.5|42605.5|42565.5|42565.5|42525.5|84
1613673000000|2021-02-18 18:30:00|42607.4|42567.4|42627.3|42587.3|42627.3|42587.3|42582.3|42542.3|155
1613673300000|2021-02-18 18:35:00|42622.3|42582.3|42640.5|42600.5|42652.5|42612.5|42607.3|42567.3|227
1613673600000|2021-02-18 18:40:00|42637.3|42597.3|42634.2|42594.2|42657.3|42617.3|42619.2|42579.2|401
1613673900000|2021-02-18 18:45:00|42644.2|42604.2|42599.2|42559.2|42647.3|42607.3|42591.1|42551.1|104
1613674200000|2021-02-18 18:50:00|42601.1|42561.1|42646.1|42606.1|42651.1|42611.1|42601.1|42561.1|85
1613674500000|2021-02-18 18:55:00|42644.2|42604.2|42639.8|42599.8|42654.8|42614.8|42631.1|42591.1|676
1613674800000|2021-02-18 19:00:00|42641.6|42601.6|42614.8|42574.8|42654.8|42614.8|42614.8|42574.8|76
1613675100000|2021-02-18 19:05:00|42624.8|42584.8|42614.8|42574.8|42654.8|42614.8|42609.8|42569.8|572
1613675400000|2021-02-18 19:10:00|42624.8|42584.8|42574.8|42534.8|42628.5|42588.5|42528.5|42488.5|1433
1613675700000|2021-02-18 19:15:00|42588.5|42548.5|42578.5|42538.5|42613.5|42573.5|42571.6|42531.6|255
1613696400000|2021-02-19 01:00:00|42631.3|42591.3|42563.1|42523.1|42631.3|42591.3|42538.1|42498.1|253
1613696700000|2021-02-19 01:05:00|42561.3|42521.3|42559.4|42519.4|42566.3|42526.3|42531.3|42491.3|31
1613697000000|2021-02-19 01:10:00|42556.2|42516.2|42519.4|42479.4|42556.2|42516.2|42514.4|42474.4|22
1613697300000|2021-02-19 01:15:00|42517.6|42477.6|42573.1|42533.1|42584.9|42544.9|42509.4|42469.4|275
1613697600000|2021-02-19 01:20:00|42578.1|42538.1|42583.1|42543.1|42608.1|42568.1|42564.9|42524.9|25
1613697900000|2021-02-19 01:25:00|42579.9|42539.9|42583.1|42543.1|42598.1|42558.1|42574.9|42534.9|11
1613698200000|2021-02-19 01:30:00|42584.9|42544.9|42563.1|42523.1|42598.1|42558.1|42558.1|42518.1|11
1613698500000|2021-02-19 01:35:00|42561.2|42521.2|42573.1|42533.1|42573.1|42533.1|42558.1|42518.1|11
1613698800000|2021-02-19 01:40:00|42579.9|42539.9|42543|42503|42586.7|42546.7|42543|42503|608
1613699100000|2021-02-19 01:45:00|42544.9|42504.9|42549.9|42509.9|42553|42513|42538|42498|7
1613699400000|2021-02-19 01:50:00|42546.7|42506.7|42543|42503|42559.9|42519.9|42534.9|42494.9|2
1613699700000|2021-02-19 01:55:00|42541.2|42501.2|42554.9|42514.9|42556.7|42516.7|42533|42493|17
1613700000000|2021-02-19 02:00:00|42553|42513|42543|42503|42553|42513|42539.9|42499.9|1
1613700300000|2021-02-19 02:05:00|42539.9|42499.9|42528|42488|42539.9|42499.9|42518|42478|7
1613700600000|2021-02-19 02:10:00|42526.2|42486.2|42523|42483|42528|42488|42514.9|42474.9|1
1613700900000|2021-02-19 02:15:00|42524.8|42484.8|42508|42468|42524.8|42484.8|42508|42468|6
1613701200000|2021-02-19 02:20:00|42506.2|42466.2|42468|42428|42509.8|42469.8|42468|42428|14
1613701500000|2021-02-19 02:25:00|42469.8|42429.8|42469.8|42429.8|42484.8|42444.8|42461.7|42421.7|26
1613701800000|2021-02-19 02:30:00|42473|42433|42479.8|42439.8|42479.8|42439.8|42461.7|42421.7|26
1613702100000|2021-02-19 02:35:00|42478|42438|42469.8|42429.8|42484.8|42444.8|42461.7|42421.7|99
1613702400000|2021-02-19 02:40:00|42466.7|42426.7|42478|42438|42489.8|42449.8|42466.7|42426.7|2
1613702700000|2021-02-19 02:45:00|42476.6|42436.6|42473|42433|42493|42453|42466.6|42426.6|9
1613703000000|2021-02-19 02:50:00|42478|42438|42483|42443|42489.8|42449.8|42468|42428|6
1613703300000|2021-02-19 02:55:00|42479.8|42439.8|42489.8|42449.8|42494.8|42454.8|42474.8|42434.8|18
1613703600000|2021-02-19 03:00:00|42486.6|42446.6|42514.8|42474.8|42524.8|42484.8|42481.6|42441.6|4
1613703900000|2021-02-19 03:05:00|42513|42473|42504.8|42464.8|42516.1|42476.1|42498|42458|2
1613704200000|2021-02-19 03:10:00|42508|42468|42502.9|42462.9|42514.8|42474.8|42499.8|42459.8|1
1613704500000|2021-02-19 03:15:00|42504.8|42464.8|42526.6|42486.6|42534.8|42494.8|42482.9|42442.9|13
1613704800000|2021-02-19 03:20:00|42524.8|42484.8|42546.6|42506.6|42546.6|42506.6|42497.9|42457.9|45
1613705100000|2021-02-19 03:25:00|42551.6|42511.6|42546.6|42506.6|42551.6|42511.6|42526.6|42486.6|8
1613705400000|2021-02-19 03:30:00|42551.6|42511.6|42539.8|42499.8|42551.6|42511.6|42534.8|42494.8|6
1613705700000|2021-02-19 03:35:00|42536.6|42496.6|42546.6|42506.6|42551.6|42511.6|42536.6|42496.6|0
1613706000000|2021-02-19 03:40:00|42544.8|42504.8|42546.6|42506.6|42549.7|42509.7|42537.9|42497.9|10
1613706300000|2021-02-19 03:45:00|42542.9|42502.9|42541.6|42501.6|42546.6|42506.6|42521.6|42481.6|4
1613706600000|2021-02-19 03:50:00|42539.7|42499.7|42506.6|42466.6|42541.6|42501.6|42501.6|42461.6|50
1613706900000|2021-02-19 03:55:00|42511.6|42471.6|42511.6|42471.6|42511.6|42471.6|42507.9|42467.9|2
1613707200000|2021-02-19 04:00:00|42506.6|42466.6|42496.5|42456.5|42506.6|42466.6|42495.2|42455.2|6
1613707500000|2021-02-19 04:05:00|42501.5|42461.5|42511.5|42471.5|42511.5|42471.5|42494.7|42454.7|4
1613707800000|2021-02-19 04:10:00|42521.5|42481.5|42521.5|42481.5|42526.5|42486.5|42516.5|42476.5|2
1613708100000|2021-02-19 04:15:00|42519.7|42479.7|42516.5|42476.5|42519.7|42479.7|42504.7|42464.7|3
1613708400000|2021-02-19 04:20:00|42514.7|42474.7|42521.5|42481.5|42521.5|42481.5|42509.7|42469.7|2
1613708700000|2021-02-19 04:25:00|42526.5|42486.5|42526.5|42486.5|42526.5|42486.5|42521.5|42481.5|1
1613709000000|2021-02-19 04:30:00|42532.9|42492.9|42531.5|42491.5|42536.5|42496.5|42531.5|42491.5|0
1613709300000|2021-02-19 04:35:00|42528.3|42488.3|42526.5|42486.5|42528.3|42488.3|42526.5|42486.5|1
1613709600000|2021-02-19 04:40:00|42528.3|42488.3|42551.5|42511.5|42551.5|42511.5|42528.3|42488.3|1
1613709900000|2021-02-19 04:45:00|42546.5|42506.5|42539.7|42499.7|42551.5|42511.5|42539.7|42499.7|7
1613710200000|2021-02-19 04:50:00|42537.8|42497.8|42529.7|42489.7|42537.8|42497.8|42529.7|42489.7|3
1613710500000|2021-02-19 04:55:00|42531.5|42491.5|42536.5|42496.5|42536.5|42496.5|42529.7|42489.7|1
1613710800000|2021-02-19 05:00:00|42534.7|42494.7|42521.5|42481.5|42536.5|42496.5|42521.5|42481.5|6
1613711100000|2021-02-19 05:05:00|42524.7|42484.7|42526.5|42486.5|42529.6|42489.6|42524.6|42484.6|2
1613711400000|2021-02-19 05:10:00|42529.6|42489.6|42526.5|42486.5|42531.5|42491.5|42524.6|42484.6|1
1613711700000|2021-02-19 05:15:00|42524.6|42484.6|42506.5|42466.5|42526.5|42486.5|42506.5|42466.5|3
1613712000000|2021-02-19 05:20:00|42509.6|42469.6|42519.6|42479.6|42519.6|42479.6|42507.8|42467.8|3
1613712300000|2021-02-19 05:25:00|42516.5|42476.5|42509.6|42469.6|42519.6|42479.6|42504.6|42464.6|1
1613712600000|2021-02-19 05:30:00|42507.8|42467.8|42521.4|42481.4|42526.4|42486.4|42501.4|42461.4|17
1613712900000|2021-02-19 05:35:00|42516.4|42476.4|42557.8|42517.8|42576.4|42536.4|42514.6|42474.6|15
1613713200000|2021-02-19 05:40:00|42566.4|42526.4|42541.4|42501.4|42566.4|42526.4|42534.6|42494.6|2
1613713500000|2021-02-19 05:45:00|42544.6|42504.6|42516.4|42476.4|42546.4|42506.4|42511.4|42471.4|4
1613713800000|2021-02-19 05:50:00|42511.4|42471.4|42516.4|42476.4|42531.4|42491.4|42511.4|42471.4|7
1613714100000|2021-02-19 05:55:00|42512.8|42472.8|42526.4|42486.4|42529.6|42489.6|42506.4|42466.4|1
1613714400000|2021-02-19 06:00:00|42529.6|42489.6|42539.6|42499.6|42544.6|42504.6|42521.4|42481.4|1
1613714700000|2021-02-19 06:05:00|42544.6|42504.6|42526.4|42486.4|42564.6|42524.6|42526.4|42486.4|20
1613715000000|2021-02-19 06:10:00|42524.6|42484.6|42509.6|42469.6|42524.6|42484.6|42506.4|42466.4|8
1613715300000|2021-02-19 06:15:00|42506.4|42466.4|42506.4|42466.4|42524.6|42484.6|42501.4|42461.4|6
1613715600000|2021-02-19 06:20:00|42504.6|42464.6|42487.7|42447.7|42504.6|42464.6|42474.6|42434.6|11
1613715900000|2021-02-19 06:25:00|42484.6|42444.6|42491.4|42451.4|42491.4|42451.4|42476.4|42436.4|6
1613716200000|2021-02-19 06:30:00|42489.6|42449.6|42492.7|42452.7|42501.4|42461.4|42479.6|42439.6|80
1613716500000|2021-02-19 06:35:00|42487.7|42447.7|42492.7|42452.7|42509.5|42469.5|42479.5|42439.5|4
1613716800000|2021-02-19 06:40:00|42494.5|42454.5|42514.5|42474.5|42514.5|42474.5|42489.5|42449.5|3
1613717100000|2021-02-19 06:45:00|42512.7|42472.7|42499.5|42459.5|42524.5|42484.5|42499.5|42459.5|0
1613717400000|2021-02-19 06:50:00|42502.7|42462.7|42506.3|42466.3|42511.3|42471.3|42499.5|42459.5|0
1613717700000|2021-02-19 06:55:00|42511.3|42471.3|42516.3|42476.3|42519.5|42479.5|42509.5|42469.5|5
1613718000000|2021-02-19 07:00:00|42511.3|42471.3|42499.5|42459.5|42514.5|42474.5|42497.7|42457.7|5
1613718300000|2021-02-19 07:05:00|42507.7|42467.7|42489.5|42449.5|42509.5|42469.5|42489.5|42449.5|1
1613718600000|2021-02-19 07:10:00|42492.7|42452.7|42524.5|42484.5|42529.5|42489.5|42492.7|42452.7|1
1613718900000|2021-02-19 07:15:00|42529.5|42489.5|42507.7|42467.7|42529.5|42489.5|42507.7|42467.7|11
1613719200000|2021-02-19 07:20:00|42517.7|42477.7|42522.7|42482.7|42529.5|42489.5|42517.7|42477.7|9
1613719500000|2021-02-19 07:25:00|42519.5|42479.5|42552.7|42512.7|42564.5|42524.5|42519.5|42479.5|6
1613719800000|2021-02-19 07:30:00|42549.5|42509.5|42542.7|42502.7|42554.5|42514.5|42537.7|42497.7|6
1613720100000|2021-02-19 07:35:00|42549.5|42509.5|42547.7|42507.7|42549.5|42509.5|42542.7|42502.7|2
1613720400000|2021-02-19 07:40:00|42554.5|42514.5|42572.7|42532.7|42572.7|42532.7|42554.5|42514.5|6
1613720700000|2021-02-19 07:45:00|42569.5|42529.5|42582.6|42542.6|42584.5|42544.5|42567.7|42527.7|11
1613721000000|2021-02-19 07:50:00|42584.5|42544.5|42584.5|42544.5|42597.6|42557.6|42569.5|42529.5|12
1613721300000|2021-02-19 07:55:00|42581.3|42541.3|42559.4|42519.4|42581.3|42541.3|42559.4|42519.4|7
1613721600000|2021-02-19 08:00:00|42557.6|42517.6|42577.6|42537.6|42581.3|42541.3|42557.6|42517.6|8
1613721900000|2021-02-19 08:05:00|42574.4|42534.4|42569.9|42529.9|42589.9|42549.9|42566.3|42526.3|56
1613722200000|2021-02-19 08:10:00|42579.9|42539.9|42588.1|42548.1|42604.9|42564.9|42563.1|42523.1|25
1613722500000|2021-02-19 08:15:00|42589.9|42549.9|42606.2|42566.2|42618.1|42578.1|42573.1|42533.1|8
1613722800000|2021-02-19 08:20:00|42604.4|42564.4|42598|42558|42623|42583|42593|42553|12
1613723100000|2021-02-19 08:25:00|42599.9|42559.9|42589.8|42549.8|42599.9|42559.9|42571.2|42531.2|9
1613723400000|2021-02-19 08:30:00|42593|42553|42618|42578|42628|42588|42589.8|42549.8|7
1613723700000|2021-02-19 08:35:00|42609.8|42569.8|42599.4|42559.4|42618|42578|42586.2|42546.2|13
1613724000000|2021-02-19 08:40:00|42601.2|42561.2|42599.4|42559.4|42614.4|42574.4|42587.6|42547.6|8
1613724300000|2021-02-19 08:45:00|42602.6|42562.6|42624.4|42584.4|42629.4|42589.4|42602.6|42562.6|23
1613724600000|2021-02-19 08:50:00|42627.6|42587.6|42633|42593|42634.8|42594.8|42619.4|42579.4|13
1613724900000|2021-02-19 08:55:00|42634.8|42594.8|42643|42603|42648|42608|42633|42593|6
1613725200000|2021-02-19 09:00:00|42646.2|42606.2|42651.2|42611.2|42653|42613|42636.2|42596.2|2
1613725500000|2021-02-19 09:05:00|42653|42613|42701.2|42661.2|42723|42683|42651.2|42611.2|25
1613725800000|2021-02-19 09:10:00|42706.2|42666.2|42736.2|42696.2|42738|42698|42703|42663|14
1613726100000|2021-02-19 09:15:00|42733|42693|42729.8|42689.8|42741.2|42701.2|42703|42663|14
1613726400000|2021-02-19 09:20:00|42733|42693|42738|42698|42748|42708|42724.8|42684.8|13
1613726700000|2021-02-19 09:25:00|42741.2|42701.2|42758|42718|42766.2|42726.2|42738|42698|19
1613727000000|2021-02-19 09:30:00|42759.8|42719.8|42763|42723|42779.8|42739.8|42743|42703|17
1613727300000|2021-02-19 09:35:00|42764.8|42724.8|42787.9|42747.9|42791.1|42751.1|42764.8|42724.8|48
1613727600000|2021-02-19 09:40:00|42784.8|42744.8|42791.1|42751.1|42791.1|42751.1|42781.1|42741.1|18
1613727900000|2021-02-19 09:45:00|42789.3|42749.3|42787.5|42747.5|42797.5|42757.5|42785.7|42745.7|31
1613728200000|2021-02-19 09:50:00|42785.7|42745.7|42784.3|42744.3|42797.5|42757.5|42777.5|42737.5|30
1613728500000|2021-02-19 09:55:00|42779.3|42739.3|42759.3|42719.3|42801.1|42761.1|42759.3|42719.3|66
1613728800000|2021-02-19 10:00:00|42762.5|42722.5|42771.1|42731.1|42784.3|42744.3|42757.5|42717.5|45
1613729100000|2021-02-19 10:05:00|42774.3|42734.3|42784.3|42744.3|42801.1|42761.1|42769.3|42729.3|9
1613729400000|2021-02-19 10:10:00|42786.1|42746.1|42797.5|42757.5|42807.5|42767.5|42759.3|42719.3|10
1613729700000|2021-02-19 10:15:00|42799.3|42759.3|42789.3|42749.3|42807.5|42767.5|42786.1|42746.1|76
1613730000000|2021-02-19 10:20:00|42779.3|42739.3|42762.5|42722.5|42782.5|42742.5|42749.3|42709.3|18
1613730300000|2021-02-19 10:25:00|42764.3|42724.3|42754.3|42714.3|42769.3|42729.3|42744.3|42704.3|2
1613730600000|2021-02-19 10:30:00|42757.5|42717.5|42749.3|42709.3|42762.5|42722.5|42739.3|42699.3|2
1613730900000|2021-02-19 10:35:00|42752.5|42712.5|42744.3|42704.3|42752.5|42712.5|42727.5|42687.5|7
1613731200000|2021-02-19 10:40:00|42742.5|42702.5|42739.3|42699.3|42744.3|42704.3|42732.5|42692.5|2
1613731500000|2021-02-19 10:45:00|42742.5|42702.5|42722.5|42682.5|42749.3|42709.3|42712.5|42672.5|26
1613731800000|2021-02-19 10:50:00|42722.4|42682.4|42707.4|42667.4|42722.4|42682.4|42707.4|42667.4|3
1613732100000|2021-02-19 10:55:00|42704.2|42664.2|42716|42676|42716|42676|42704.2|42664.2|6
1613732400000|2021-02-19 11:00:00|42719.2|42679.2|42707.4|42667.4|42747.4|42707.4|42707.4|42667.4|9
1613732700000|2021-02-19 11:05:00|42701|42661|42672.4|42632.4|42701|42661|42647.4|42607.4|27
1613733000000|2021-02-19 11:10:00|42667.4|42627.4|42672.4|42632.4|42677.4|42637.4|42644.2|42604.2|13
1613733300000|2021-02-19 11:15:00|42674.2|42634.2|42654.2|42614.2|42677.4|42637.4|42654.2|42614.2|13
1613733600000|2021-02-19 11:20:00|42651|42611|42647.4|42607.4|42654.2|42614.2|42619.2|42579.2|11
1613733900000|2021-02-19 11:25:00|42644.2|42604.2|42632.4|42592.4|42652.4|42612.4|42617.4|42577.4|20
1613734200000|2021-02-19 11:30:00|42624.2|42584.2|42589.2|42549.2|42634.2|42594.2|42584.2|42544.2|22
1613734500000|2021-02-19 11:35:00|42592.4|42552.4|42609.2|42569.2|42614.2|42574.2|42584.2|42544.2|9
1613734800000|2021-02-19 11:40:00|42611|42571|42606|42566|42621|42581|42596|42556|0
1613735100000|2021-02-19 11:45:00|42604.2|42564.2|42636|42596|42636|42596|42599.2|42559.2|1
1613735400000|2021-02-19 11:50:00|42631|42591|42631|42591|42641|42601|42617.4|42577.4|9
1613735700000|2021-02-19 11:55:00|42627.8|42587.8|42654.2|42614.2|42664.2|42624.2|42626|42586|2
1613736000000|2021-02-19 12:00:00|42656|42616|42649.2|42609.2|42669.2|42629.2|42644.2|42604.2|5
1613736300000|2021-02-19 12:05:00|42646|42606|42616|42576|42649.2|42609.2|42586|42546|30
1613736600000|2021-02-19 12:10:00|42626|42586|42610.6|42570.6|42664.2|42624.2|42602.4|42562.4|40
1613736900000|2021-02-19 12:15:00|42605.6|42565.6|42635.6|42595.6|42650.6|42610.6|42605.6|42565.6|66
1613737200000|2021-02-19 12:20:00|42645.6|42605.6|42640.5|42600.5|42662.4|42622.4|42635.5|42595.5|13
1613737500000|2021-02-19 12:25:00|42635.5|42595.5|42660.5|42620.5|42692|42652|42630.5|42590.5|11
1613737800000|2021-02-19 12:30:00|42662.3|42622.3|42707.3|42667.3|42725.5|42685.5|42650.5|42610.5|33
1613738100000|2021-02-19 12:35:00|42710.5|42670.5|42713.7|42673.7|42725.5|42685.5|42707.3|42667.3|33
1613738400000|2021-02-19 12:40:00|42725.5|42685.5|42688.7|42648.7|42728.7|42688.7|42675.5|42635.5|8
1613738700000|2021-02-19 12:45:00|42685.5|42645.5|42675.5|42635.5|42688.7|42648.7|42673.7|42633.7|1
1613739000000|2021-02-19 12:50:00|42678.7|42638.7|42678.7|42638.7|42685.5|42645.5|42660.5|42620.5|44
1613739300000|2021-02-19 12:55:00|42685.5|42645.5|42640.5|42600.5|42695.5|42655.5|42640.5|42600.5|25
1613739600000|2021-02-19 13:00:00|42647.3|42607.3|42668.7|42628.7|42673.7|42633.7|42640.5|42600.5|20
1613739900000|2021-02-19 13:05:00|42665.5|42625.5|42668.7|42628.7|42708.7|42668.7|42665.5|42625.5|27
1613740200000|2021-02-19 13:10:00|42678.7|42638.7|42648.7|42608.7|42683.7|42643.7|42643.7|42603.7|17
1613740500000|2021-02-19 13:15:00|42650.5|42610.5|42648.7|42608.7|42663.7|42623.7|42643.7|42603.7|34
1613740800000|2021-02-19 13:20:00|42650.5|42610.5|42643.7|42603.7|42655.5|42615.5|42635.5|42595.5|38
1613741100000|2021-02-19 13:25:00|42648.7|42608.7|42668.7|42628.7|42685.5|42645.5|42648.7|42608.7|18
1613741400000|2021-02-19 13:30:00|42673.7|42633.7|42668.7|42628.7|42676.9|42636.9|42655.5|42615.5|229
1613741700000|2021-02-19 13:35:00|42666.9|42626.9|42658.7|42618.7|42668.7|42628.7|42613.7|42573.7|95
1613742000000|2021-02-19 13:40:00|42648.7|42608.7|42645.1|42605.1|42670.1|42630.1|42631.9|42591.9|83
1613745000000|2021-02-19 14:30:00|42678.6|42638.6|42915|42875|42950|42910|42678.6|42638.6|883
1613745300000|2021-02-19 14:35:00|42911.8|42871.8|42957.9|42917.9|42982.9|42942.9|42886.1|42846.1|390
1613745600000|2021-02-19 14:40:00|42954.7|42914.7|42931.1|42891.1|42982.9|42942.9|42912.9|42872.9|432
1613745900000|2021-02-19 14:45:00|42929.3|42889.3|42861.1|42821.1|42931.1|42891.1|42839.3|42799.3|285
1613746200000|2021-02-19 14:50:00|42862.9|42822.9|42799.3|42759.3|42871.1|42831.1|42794.7|42754.7|751
1613746500000|2021-02-19 14:55:00|42806.1|42766.1|42825.7|42785.7|42839.3|42799.3|42755.7|42715.7|609
1613746800000|2021-02-19 15:00:00|42827.5|42787.5|42728.9|42688.9|42842.5|42802.5|42695.7|42655.7|884
1613747100000|2021-02-19 15:05:00|42732.2|42692.2|42690.7|42650.7|42745.7|42705.7|42665.7|42625.7|267
1613747400000|2021-02-19 15:10:00|42685.7|42645.7|42660.7|42620.7|42725.7|42685.7|42649.3|42609.3|341
1613747700000|2021-02-19 15:15:00|42662.5|42622.5|42659.3|42619.3|42675.7|42635.7|42627.5|42587.5|272
1613748000000|2021-02-19 15:20:00|42654.3|42614.3|42563.9|42523.9|42665.7|42625.7|42540.7|42500.7|469
1613748300000|2021-02-19 15:25:00|42560.7|42520.7|42501.1|42461.1|42612.5|42572.5|42501.1|42461.1|421
1613748600000|2021-02-19 15:30:00|42502.9|42462.9|42519.3|42479.3|42549.3|42509.3|42501.1|42461.1|273
1613748900000|2021-02-19 15:35:00|42509.3|42469.3|42588.2|42548.2|42610|42570|42509.3|42469.3|421
1613749200000|2021-02-19 15:40:00|42593.2|42553.2|42558.2|42518.2|42616.4|42576.4|42548.2|42508.2|363
1613749500000|2021-02-19 15:45:00|42560|42520|42570|42530|42601.8|42561.8|42551.8|42511.8|313
1613749800000|2021-02-19 15:50:00|42561.8|42521.8|42548.5|42508.5|42573.6|42533.6|42513.5|42473.5|329
1613750100000|2021-02-19 15:55:00|42551.8|42511.8|42543.5|42503.5|42570|42530|42535|42495|171
1613750400000|2021-02-19 16:00:00|42550|42510|42530|42490|42560|42520|42523.5|42483.5|264
1613750700000|2021-02-19 16:05:00|42531.8|42491.8|42510|42470|42550|42510|42483.2|42443.2|345
1613751000000|2021-02-19 16:10:00|42508.2|42468.2|42510|42470|42516.4|42476.4|42485|42445|217
1613751300000|2021-02-19 16:15:00|42501.7|42461.7|42513.5|42473.5|42530|42490|42501.7|42461.7|174
1613751600000|2021-02-19 16:20:00|42516.7|42476.7|42520|42480|42530|42490|42501.7|42461.7|64
1613751900000|2021-02-19 16:25:00|42513.5|42473.5|42491.7|42451.7|42520|42480|42476.7|42436.7|84
1613752200000|2021-02-19 16:30:00|42490|42450|42483.5|42443.5|42494.9|42454.9|42473.5|42433.5|138
1613752500000|2021-02-19 16:35:00|42481.7|42441.7|42493.5|42453.5|42499.9|42459.9|42473.5|42433.5|211
1613752800000|2021-02-19 16:40:00|42489.9|42449.9|42489.9|42449.9|42519.9|42479.9|42483.5|42443.5|118
1613753100000|2021-02-19 16:45:00|42491.7|42451.7|42440.3|42400.3|42511.7|42471.7|42435.3|42395.3|279
1613753400000|2021-02-19 16:50:00|42445.3|42405.3|42447|42407|42463.5|42423.5|42427.1|42387.1|141
1613753700000|2021-02-19 16:55:00|42445.3|42405.3|42365.3|42325.3|42445.3|42405.3|42357|42317|401
1613754000000|2021-02-19 17:00:00|42370.3|42330.3|42385.3|42345.3|42403.5|42363.5|42357|42317|232
1613754300000|2021-02-19 17:05:00|42383.5|42343.5|42367|42327|42407|42367|42367|42327|160
1613754600000|2021-02-19 17:10:00|42373.5|42333.5|42430.2|42390.2|42433.5|42393.5|42357|42317|142
1613754900000|2021-02-19 17:15:00|42425.2|42385.2|42455.2|42415.2|42485.2|42445.2|42425.2|42385.2|225
1613755200000|2021-02-19 17:20:00|42452|42412|42485.2|42445.2|42493.5|42453.5|42430.2|42390.2|145
1613755500000|2021-02-19 17:25:00|42481.7|42441.7|42485.2|42445.2|42503.5|42463.5|42475.2|42435.2|37
1613755800000|2021-02-19 17:30:00|42493.5|42453.5|42455.2|42415.2|42495.2|42455.2|42447|42407|98
1613756100000|2021-02-19 17:35:00|42457|42417|42482|42442|42493.4|42453.4|42447|42407|86
1613756400000|2021-02-19 17:40:00|42478.8|42438.8|42498.4|42458.4|42503.4|42463.4|42457|42417|43
1613756700000|2021-02-19 17:45:00|42495.2|42455.2|42495.2|42455.2|42515.2|42475.2|42480.2|42440.2|59
1613757000000|2021-02-19 17:50:00|42497|42457|42477|42437|42503.4|42463.4|42477|42437|62
1613757300000|2021-02-19 17:55:00|42483.4|42443.4|42485.2|42445.2|42495.2|42455.2|42445.2|42405.2|427
1613757600000|2021-02-19 18:00:00|42475.2|42435.2|42470.2|42430.2|42475.2|42435.2|42457|42417|274
1613757900000|2021-02-19 18:05:00|42465.2|42425.2|42480.2|42440.2|42480.2|42440.2|42453.4|42413.4|194
1613758200000|2021-02-19 18:10:00|42475.2|42435.2|42521.6|42481.6|42541.6|42501.6|42475.2|42435.2|153
1613758500000|2021-02-19 18:15:00|42531.6|42491.6|42551.6|42511.6|42566.6|42526.6|42531.6|42491.6|125
1613758800000|2021-02-19 18:20:00|42541.6|42501.6|42501.3|42461.3|42573.1|42533.1|42486.3|42446.3|301
1613759100000|2021-02-19 18:25:00|42503.1|42463.1|42499.5|42459.5|42506.3|42466.3|42476.3|42436.3|222
1613759400000|2021-02-19 18:30:00|42502.7|42462.7|42518.1|42478.1|42538.1|42498.1|42496.3|42456.3|222
1613759700000|2021-02-19 18:35:00|42526.3|42486.3|42539.8|42499.8|42549.8|42509.8|42526.3|42486.3|179
1613760000000|2021-02-19 18:40:00|42543.1|42503.1|42531.3|42491.3|42543.1|42503.1|42518.1|42478.1|119
1613760300000|2021-02-19 18:45:00|42529.5|42489.5|42542.7|42502.7|42582.7|42542.7|42519.8|42479.8|170
1613760600000|2021-02-19 18:50:00|42544.5|42504.5|42476.3|42436.3|42544.5|42504.5|42473.1|42433.1|434
1613760900000|2021-02-19 18:55:00|42486.3|42446.3|42463|42423|42486.3|42446.3|42459.8|42419.8|217
1613761200000|2021-02-19 19:00:00|42464.8|42424.8|42476.3|42436.3|42486.3|42446.3|42456.3|42416.3|242
1613761500000|2021-02-19 19:05:00|42473|42433|42466.3|42426.3|42478|42438|42426.3|42386.3|410
1613761800000|2021-02-19 19:10:00|42463|42423|42399.8|42359.8|42476.3|42436.3|42389.8|42349.8|1162
1613762100000|2021-02-19 19:15:00|42401.6|42361.6|42386.3|42346.3|42436.3|42396.3|42352.7|42312.7|852
1613955600000|2021-02-22 01:00:00|42625.8|42585.8|42608.9|42568.9|42720.8|42680.8|42594.2|42554.2|645
1613955900000|2021-02-22 01:05:00|42612.3|42572.3|42632.3|42592.3|42660.8|42620.8|42578.9|42538.9|205
1613956200000|2021-02-22 01:10:00|42635.8|42595.8|42565.7|42525.7|42642.3|42602.3|42532.3|42492.3|148
1613956500000|2021-02-22 01:15:00|42557.3|42517.3|42595.7|42555.7|42597.3|42557.3|42547.3|42507.3|98
1613956800000|2021-02-22 01:20:00|42597.3|42557.3|42617.3|42577.3|42635.7|42595.7|42592.3|42552.3|30
1613957100000|2021-02-22 01:25:00|42615.7|42575.7|42645.7|42605.7|42650.7|42610.7|42605.7|42565.7|18
1613957400000|2021-02-22 01:30:00|42642.3|42602.3|42595.7|42555.7|42642.3|42602.3|42590.7|42550.7|27
1613957700000|2021-02-22 01:35:00|42592.3|42552.3|42572.3|42532.3|42605.7|42565.7|42572.3|42532.3|14
1613958000000|2021-02-22 01:40:00|42580.7|42540.7|42577.3|42537.3|42597.3|42557.3|42560.7|42520.7|21
1613958300000|2021-02-22 01:45:00|42575.7|42535.7|42592.3|42552.3|42625.7|42585.7|42572.3|42532.3|13
1613958600000|2021-02-22 01:50:00|42595.7|42555.7|42605.7|42565.7|42622.3|42582.3|42592.3|42552.3|21
1613958900000|2021-02-22 01:55:00|42602.3|42562.3|42612.3|42572.3|42627.3|42587.3|42597.3|42557.3|5
1613959200000|2021-02-22 02:00:00|42615.7|42575.7|42607.3|42567.3|42618.9|42578.9|42600.7|42560.7|11
1613959500000|2021-02-22 02:05:00|42608.9|42568.9|42608.9|42568.9|42617.3|42577.3|42593.9|42553.9|8
1613959800000|2021-02-22 02:10:00|42607.3|42567.3|42617.3|42577.3|42626|42586|42587.3|42547.3|23
1613960100000|2021-02-22 02:15:00|42615.7|42575.7|42612.3|42572.3|42615.7|42575.7|42605.4|42565.4|110
1613960400000|2021-02-22 02:20:00|42608.8|42568.8|42597.3|42557.3|42613.8|42573.8|42593.8|42553.8|4
1613960700000|2021-02-22 02:25:00|42593.8|42553.8|42588.8|42548.8|42593.8|42553.8|42583.8|42543.8|5
1613961000000|2021-02-22 02:30:00|42592.3|42552.3|42583.8|42543.8|42597.3|42557.3|42583.8|42543.8|10
1613961300000|2021-02-22 02:35:00|42582.3|42542.3|42545.4|42505.4|42582.3|42542.3|42540.4|42500.4|14
1613961600000|2021-02-22 02:40:00|42542|42502|42545.4|42505.4|42562.3|42522.3|42515.4|42475.4|48
1613961900000|2021-02-22 02:45:00|42525.4|42485.4|42560.4|42520.4|42573.8|42533.8|42510.4|42470.4|123
1613962200000|2021-02-22 02:50:00|42557|42517|42513.8|42473.8|42557|42517|42505.4|42465.4|12
1613962500000|2021-02-22 02:55:00|42510.4|42470.4|42548.8|42508.8|42548.8|42508.8|42505.4|42465.4|15
1613962800000|2021-02-22 03:00:00|42542|42502|42543.8|42503.8|42558.8|42518.8|42535.4|42495.4|2656
1613963100000|2021-02-22 03:05:00|42548.8|42508.8|42545.4|42505.4|42548.8|42508.8|42508.8|42468.8|16
1613963400000|2021-02-22 03:10:00|42548.8|42508.8|42553.8|42513.8|42553.8|42513.8|42525.4|42485.4|5
1613963700000|2021-02-22 03:15:00|42548.8|42508.8|42525.4|42485.4|42548.8|42508.8|42525.4|42485.4|21
1613964000000|2021-02-22 03:20:00|42521.9|42481.9|42531.9|42491.9|42540.4|42500.4|42510.4|42470.4|4
1613964300000|2021-02-22 03:25:00|42535.4|42495.4|42538.8|42498.8|42538.8|42498.8|42520.4|42480.4|5
1613964600000|2021-02-22 03:30:00|42535.4|42495.4|42518.8|42478.8|42535.4|42495.4|42513.8|42473.8|6
1613964900000|2021-02-22 03:35:00|42520.4|42480.4|42535.4|42495.4|42538.8|42498.8|42520.4|42480.4|1
1613965200000|2021-02-22 03:40:00|42528.8|42488.8|42548.8|42508.8|42548.8|42508.8|42523.8|42483.8|3
1613965500000|2021-02-22 03:45:00|42545.4|42505.4|42553.8|42513.8|42553.8|42513.8|42535.4|42495.4|6
1613965800000|2021-02-22 03:50:00|42552.2|42512.2|42555.3|42515.3|42558.8|42518.8|42545.3|42505.3|9
1613966100000|2021-02-22 03:55:00|42568.8|42528.8|42565.3|42525.3|42575.3|42535.3|42553.8|42513.8|10
1613966400000|2021-02-22 04:00:00|42563.8|42523.8|42555.3|42515.3|42565.3|42525.3|42545.3|42505.3|3
1613966700000|2021-02-22 04:05:00|42556.9|42516.9|42568.8|42528.8|42568.8|42528.8|42555.3|42515.3|13
1613967000000|2021-02-22 04:10:00|42565.3|42525.3|42568.8|42528.8|42568.8|42528.8|42565.3|42525.3|0
1613967300000|2021-02-22 04:15:00|42565.3|42525.3|42565.3|42525.3|42568.8|42528.8|42565.3|42525.3|1
1613967600000|2021-02-22 04:20:00|42568.8|42528.8|42565.3|42525.3|42575.3|42535.3|42565.3|42525.3|12
1613967900000|2021-02-22 04:25:00|42575.3|42535.3|42565.3|42525.3|42575.3|42535.3|42565.3|42525.3|2
1613968200000|2021-02-22 04:30:00|42570.3|42530.3|42570.3|42530.3|42570.3|42530.3|42565.3|42525.3|1
1613968500000|2021-02-22 04:35:00|42573.7|42533.7|42571.9|42531.9|42575.3|42535.3|42570.3|42530.3|0
1613968800000|2021-02-22 04:40:00|42570.3|42530.3|42560.3|42520.3|42575.3|42535.3|42560.3|42520.3|1
1613969100000|2021-02-22 04:45:00|42556.9|42516.9|42560.3|42520.3|42565.3|42525.3|42555.3|42515.3|1
1613969400000|2021-02-22 04:50:00|42565.3|42525.3|42568.7|42528.7|42573.7|42533.7|42565.3|42525.3|2
1613969700000|2021-02-22 04:55:00|42565.3|42525.3|42555.3|42515.3|42567.2|42527.2|42555.3|42515.3|0
1613970000000|2021-02-22 05:00:00|42561.9|42521.9|42565.3|42525.3|42585.3|42545.3|42556.9|42516.9|9
1613970300000|2021-02-22 05:05:00|42568.7|42528.7|42558.7|42518.7|42568.7|42528.7|42551.8|42511.8|2854
1613970600000|2021-02-22 05:10:00|42560.3|42520.3|42576.8|42536.8|42585.3|42545.3|42558.7|42518.7|3
1613970900000|2021-02-22 05:15:00|42565.3|42525.3|42568.7|42528.7|42575.3|42535.3|42565.3|42525.3|2
1613971200000|2021-02-22 05:20:00|42565.3|42525.3|42568.7|42528.7|42575.3|42535.3|42560.3|42520.3|9
1613971500000|2021-02-22 05:25:00|42565.3|42525.3|42575.3|42535.3|42578.7|42538.7|42565.3|42525.3|20
1613971800000|2021-02-22 05:30:00|42588.7|42548.7|42565.3|42525.3|42603.7|42563.7|42565.3|42525.3|25
1613972100000|2021-02-22 05:35:00|42570.3|42530.3|42541.8|42501.8|42570.3|42530.3|42540.3|42500.3|15
1613972400000|2021-02-22 05:40:00|42545.3|42505.3|42545.3|42505.3|42545.3|42505.3|42526.8|42486.8|36
1613972700000|2021-02-22 05:45:00|42548.7|42508.7|42545.3|42505.3|42548.7|42508.7|42525.3|42485.3|26
1613973000000|2021-02-22 05:50:00|42535.3|42495.3|42548.7|42508.7|42553.7|42513.7|42525.3|42485.3|33
1613973300000|2021-02-22 05:55:00|42545.2|42505.2|42570.2|42530.2|42578.7|42538.7|42541.8|42501.8|10
1613973600000|2021-02-22 06:00:00|42568.7|42528.7|42560.2|42520.2|42585.2|42545.2|42550.2|42510.2|9
1613973900000|2021-02-22 06:05:00|42556.8|42516.8|42560.2|42520.2|42568.7|42528.7|42541.8|42501.8|28
1613974200000|2021-02-22 06:10:00|42556.8|42516.8|42545.2|42505.2|42565.2|42525.2|42545.2|42505.2|8
1613974500000|2021-02-22 06:15:00|42541.8|42501.8|42551.8|42511.8|42565.2|42525.2|42521.8|42481.8|33
1613974800000|2021-02-22 06:20:00|42555.2|42515.2|42548.7|42508.7|42555.2|42515.2|42535.2|42495.2|75
1613975100000|2021-02-22 06:25:00|42545.2|42505.2|42558.7|42518.7|42582.1|42542.1|42545.2|42505.2|23
1613975400000|2021-02-22 06:30:00|42562.1|42522.1|42565.2|42525.2|42578.7|42538.7|42562.1|42522.1|23
1613975700000|2021-02-22 06:35:00|42561.8|42521.8|42568.7|42528.7|42568.7|42528.7|42553.7|42513.7|62
1613976000000|2021-02-22 06:40:00|42572.1|42532.1|42577.1|42537.1|42583.7|42543.7|42565.2|42525.2|20
1613976300000|2021-02-22 06:45:00|42580.5|42540.5|42577.1|42537.1|42583.7|42543.7|42565.2|42525.2|40
1613976600000|2021-02-22 06:50:00|42580.5|42540.5|42582.1|42542.1|42587.1|42547.1|42563.6|42523.6|13
1613976900000|2021-02-22 06:55:00|42592.1|42552.1|42585.2|42545.2|42602.1|42562.1|42575.2|42535.2|58
1613977200000|2021-02-22 07:00:00|42580.2|42540.2|42555.2|42515.2|42583.6|42543.6|42555.2|42515.2|19
1613977500000|2021-02-22 07:05:00|42558.6|42518.6|42523.6|42483.6|42558.6|42518.6|42523.6|42483.6|35
1613977800000|2021-02-22 07:10:00|42518.6|42478.6|42533.6|42493.6|42533.6|42493.6|42510.2|42470.2|23
1613978100000|2021-02-22 07:15:00|42530.2|42490.2|42523.6|42483.6|42533.6|42493.6|42513.6|42473.6|15
1613978400000|2021-02-22 07:20:00|42518.6|42478.6|42513.6|42473.6|42523.6|42483.6|42503.6|42463.6|12
1613978700000|2021-02-22 07:25:00|42515.2|42475.2|42528.6|42488.6|42542.1|42502.1|42513.6|42473.6|18
1613979000000|2021-02-22 07:30:00|42527.1|42487.1|42523.6|42483.6|42528.6|42488.6|42513.6|42473.6|23
1613979300000|2021-02-22 07:35:00|42528.6|42488.6|42555.5|42515.5|42555.5|42515.5|42513.6|42473.6|40
1613979600000|2021-02-22 07:40:00|42552.1|42512.1|42574|42534|42579|42539|42537.4|42497.4|39
1613979900000|2021-02-22 07:45:00|42572.4|42532.4|42559|42519|42572.4|42532.4|42540.5|42500.5|33
1613980200000|2021-02-22 07:50:00|42555.5|42515.5|42580.5|42540.5|42580.5|42540.5|42545.5|42505.5|3
1613980500000|2021-02-22 07:55:00|42579|42539|42564|42524|42579|42539|42549|42509|11
1613980800000|2021-02-22 08:00:00|42562.4|42522.4|42580.5|42540.5|42580.5|42540.5|42544|42504|12
1613981100000|2021-02-22 08:05:00|42578.9|42538.9|42610.5|42570.5|42613.9|42573.9|42568.9|42528.9|92
1613981400000|2021-02-22 08:10:00|42608.9|42568.9|42550.5|42510.5|42610.5|42570.5|42542|42502|22
1613981700000|2021-02-22 08:15:00|42555.5|42515.5|42558.9|42518.9|42577.4|42537.4|42552|42512|169
1613982000000|2021-02-22 08:20:00|42555.5|42515.5|42527.4|42487.4|42557.4|42517.4|42515.5|42475.5|76
1613982300000|2021-02-22 08:25:00|42528.9|42488.9|42535.5|42495.5|42555.1|42515.1|42528.9|42488.9|190
1613982600000|2021-02-22 08:30:00|42538.9|42498.9|42543.9|42503.9|42548.9|42508.9|42517.4|42477.4|19
1613982900000|2021-02-22 08:35:00|42538.9|42498.9|42592|42552|42592|42552|42537.4|42497.4|34
1613983200000|2021-02-22 08:40:00|42588.6|42548.6|42538.9|42498.9|42592|42552|42528.9|42488.9|23
1613983500000|2021-02-22 08:45:00|42535.5|42495.5|42525.5|42485.5|42535.5|42495.5|42518.9|42478.9|6
1613983800000|2021-02-22 08:50:00|42528.9|42488.9|42533.9|42493.9|42538.9|42498.9|42523.9|42483.9|6
1613984100000|2021-02-22 08:55:00|42530.5|42490.5|42525.5|42485.5|42538.9|42498.9|42517|42477|5
1613984400000|2021-02-22 09:00:00|42528.9|42488.9|42528.9|42488.9|42530.5|42490.5|42525.5|42485.5|17
1613984700000|2021-02-22 09:05:00|42530.5|42490.5|42542|42502|42543.6|42503.6|42525.5|42485.5|43
1613985000000|2021-02-22 09:10:00|42543.6|42503.6|42547|42507|42552|42512|42542|42502|13
1613985300000|2021-02-22 09:15:00|42558.5|42518.5|42562|42522|42562|42522|42537|42497|38
1613985600000|2021-02-22 09:20:00|42553.5|42513.5|42518.5|42478.5|42553.5|42513.5|42518.5|42478.5|81
1613985900000|2021-02-22 09:25:00|42515.1|42475.1|42510.1|42470.1|42550.1|42510.1|42510.1|42470.1|66
1613986200000|2021-02-22 09:30:00|42508.5|42468.5|42515.1|42475.1|42520.1|42480.1|42508.5|42468.5|89
1613986500000|2021-02-22 09:35:00|42510.1|42470.1|42493.5|42453.5|42520.1|42480.1|42493.5|42453.5|81
1613986800000|2021-02-22 09:40:00|42488.5|42448.5|42448.5|42408.5|42493.5|42453.5|42438.5|42398.5|64
1613987100000|2021-02-22 09:45:00|42450.1|42410.1|42428.5|42388.5|42456.6|42416.6|42417|42377|26
1613987400000|2021-02-22 09:50:00|42427|42387|42335.4|42295.4|42436.6|42396.6|42328.5|42288.5|191
1613987700000|2021-02-22 09:55:00|42342|42302|42338.5|42298.5|42342|42302|42313.5|42273.5|51
1613988000000|2021-02-22 10:00:00|42342|42302|42375.1|42335.1|42375.1|42335.1|42338.5|42298.5|72
1613988300000|2021-02-22 10:05:00|42373.5|42333.5|42348.5|42308.5|42375.1|42335.1|42343.5|42303.5|3
1613988600000|2021-02-22 10:10:00|42338.5|42298.5|42345|42305|42353.5|42313.5|42330|42290|15
1613988900000|2021-02-22 10:15:00|42341.6|42301.6|42357|42317|42357|42317|42332|42292|15
1613989200000|2021-02-22 10:20:00|42362|42322|42372|42332|42383.5|42343.5|42355.4|42315.4|9
1613989500000|2021-02-22 10:25:00|42373.5|42333.5|42371.6|42331.6|42392|42352|42361.6|42321.6|42
1613989800000|2021-02-22 10:30:00|42368.1|42328.1|42345|42305|42381.6|42341.6|42338.5|42298.5|6
1613990100000|2021-02-22 10:35:00|42348.5|42308.5|42340|42300|42348.5|42308.5|42325|42285|31
1613990400000|2021-02-22 10:40:00|42338.5|42298.5|42348.5|42308.5|42348.5|42308.5|42330|42290|0
1613990700000|2021-02-22 10:45:00|42345|42305|42341.6|42301.6|42348.5|42308.5|42340|42300|1
1613991000000|2021-02-22 10:50:00|42330|42290|42348.5|42308.5|42350|42310|42320|42280|7
1613991300000|2021-02-22 10:55:00|42353.5|42313.5|42333.5|42293.5|42353.5|42313.5|42333.5|42293.5|46
1613991600000|2021-02-22 11:00:00|42351.5|42311.5|42351.5|42311.5|42385|42345|42325|42285|68
1613991900000|2021-02-22 11:05:00|42355|42315|42335|42295|42355|42315|42335|42295|20
1613992200000|2021-02-22 11:10:00|42340|42300|42361.5|42321.5|42375|42335|42340|42300|14
1613992500000|2021-02-22 11:15:00|42355|42315|42345|42305|42370|42330|42331.5|42291.5|10
1613992800000|2021-02-22 11:20:00|42341.5|42301.5|42316.5|42276.5|42341.5|42301.5|42316.5|42276.5|9
1613993100000|2021-02-22 11:25:00|42321.5|42281.5|42335|42295|42335|42295|42316.5|42276.5|7
1613993400000|2021-02-22 11:30:00|42336.5|42296.5|42288.1|42248.1|42340|42300|42288.1|42248.1|28
1613993700000|2021-02-22 11:35:00|42291.5|42251.5|42314.6|42274.6|42314.6|42274.6|42278.1|42238.1|35
1613994000000|2021-02-22 11:40:00|42304.6|42264.6|42314.6|42274.6|42331.5|42291.5|42303|42263|5
1613994300000|2021-02-22 11:45:00|42344.6|42304.6|42344.6|42304.6|42364.6|42324.6|42334.6|42294.6|70
1613994600000|2021-02-22 11:50:00|42348|42308|42324.6|42284.6|42348|42308|42324.6|42284.6|3
1613994900000|2021-02-22 11:55:00|42321.1|42281.1|42314.6|42274.6|42321.1|42281.1|42274.6|42234.6|20
1613995200000|2021-02-22 12:00:00|42316.1|42276.1|42329.6|42289.6|42329.6|42289.6|42309.6|42269.6|15
1613995500000|2021-02-22 12:05:00|42319.6|42279.6|42216.5|42176.5|42319.6|42279.6|42216.5|42176.5|63
1613995800000|2021-02-22 12:10:00|42213.4|42173.4|42228|42188|42229.6|42189.6|42206.5|42166.5|168
1613996100000|2021-02-22 12:15:00|42224.6|42184.6|42309.5|42269.5|42309.5|42269.5|42224.6|42184.6|49
1613996400000|2021-02-22 12:20:00|42314.5|42274.5|42302.6|42262.6|42322.6|42282.6|42287.6|42247.6|45
1613996700000|2021-02-22 12:25:00|42297.6|42257.6|42266.1|42226.1|42321.1|42281.1|42261.1|42221.1|88
1613997000000|2021-02-22 12:30:00|42267.6|42227.6|42274.5|42234.5|42324.5|42284.5|42266.1|42226.1|70
1613997300000|2021-02-22 12:35:00|42279.5|42239.5|42248|42208|42298|42258|42233|42193|20
1613997600000|2021-02-22 12:40:00|42244.9|42204.9|42249.5|42209.5|42259.5|42219.5|42234.5|42194.5|27
1613997900000|2021-02-22 12:45:00|42239.5|42199.5|42278|42238|42301.1|42261.1|42229.5|42189.5|40
1613998200000|2021-02-22 12:50:00|42276.5|42236.5|42283|42243|42298|42258|42261.5|42221.5|38
1613998500000|2021-02-22 12:55:00|42279.5|42239.5|42333|42293|42348|42308|42274.5|42234.5|50
1613998800000|2021-02-22 13:00:00|42343|42303|42301.4|42261.4|42343|42303|42258|42218|114
1613999100000|2021-02-22 13:05:00|42303|42263|42328|42288|42366.4|42326.4|42293|42253|38
1613999400000|2021-02-22 13:10:00|42326.4|42286.4|42308|42268|42328|42288|42303|42263|20
1613999700000|2021-02-22 13:15:00|42303|42263|42323|42283|42343|42303|42293|42253|46
1614000000000|2021-02-22 13:20:00|42319.5|42279.5|42333|42293|42341.4|42301.4|42318|42278|21
1614000300000|2021-02-22 13:25:00|42328|42288|42292.9|42252.9|42334.5|42294.5|42262.9|42222.9|40
1614000600000|2021-02-22 13:30:00|42294.5|42254.5|42352.9|42312.9|42352.9|42312.9|42282.9|42242.9|32
1614000900000|2021-02-22 13:35:00|42354.5|42314.5|42409.5|42369.5|42426.4|42386.4|42354.5|42314.5|240
1614001200000|2021-02-22 13:40:00|42404.5|42364.5|42329.5|42289.5|42426|42386|42329.5|42289.5|88
1614004200000|2021-02-22 14:30:00|42544.4|42504.4|42352.9|42312.9|42547.9|42507.9|42316.4|42276.4|873
1614004500000|2021-02-22 14:35:00|42349.4|42309.4|42491.4|42451.4|42507.9|42467.9|42347.9|42307.9|434
1614004800000|2021-02-22 14:40:00|42487.9|42447.9|42327.9|42287.9|42491.4|42451.4|42327.9|42287.9|661
1614005100000|2021-02-22 14:45:00|42326.4|42286.4|42408.3|42368.3|42425.3|42385.3|42281.4|42241.4|684
1614005400000|2021-02-22 14:50:00|42403.3|42363.3|42407.2|42367.2|42438.3|42398.3|42348.3|42308.3|1070
1614005700000|2021-02-22 14:55:00|42414.2|42374.2|42427.2|42387.2|42468.7|42428.7|42407.2|42367.2|639
1614006000000|2021-02-22 15:00:00|42422.2|42382.2|42287.2|42247.2|42452.2|42412.2|42260.2|42220.2|358
1614006300000|2021-02-22 15:05:00|42280.2|42240.2|42237.2|42197.2|42287.2|42247.2|42227.2|42187.2|374
1614006600000|2021-02-22 15:10:00|42235.7|42195.7|42285.2|42245.2|42297.2|42257.2|42220.2|42180.2|248
1614006900000|2021-02-22 15:15:00|42288.7|42248.7|42298.7|42258.7|42301.8|42261.8|42268.7|42228.7|663
1614007200000|2021-02-22 15:20:00|42300.2|42260.2|42144.8|42104.8|42300.2|42260.2|42123.3|42083.3|817
1614007500000|2021-02-22 15:25:00|42141.3|42101.3|42234.8|42194.8|42234.8|42194.8|42134.8|42094.8|872
1614007800000|2021-02-22 15:30:00|42231.3|42191.3|42131.7|42091.7|42233.3|42193.3|42113.3|42073.3|526
1614008100000|2021-02-22 15:35:00|42136.7|42096.7|42091.7|42051.7|42140.2|42100.2|42083.3|42043.3|216
1614008400000|2021-02-22 15:40:00|42088.3|42048.3|42050.2|42010.2|42101.7|42061.7|42043.3|42003.3|672
1614008700000|2021-02-22 15:45:00|42051.7|42011.7|42060.2|42020.2|42091.7|42051.7|42046.7|42006.7|325
1614009000000|2021-02-22 15:50:00|42068.7|42028.7|42078.7|42038.7|42098.7|42058.7|42057.2|42017.2|255
1614009300000|2021-02-22 15:55:00|42083.7|42043.7|42120.2|42080.2|42120.2|42080.2|42068.7|42028.7|125
1614009600000|2021-02-22 16:00:00|42128.7|42088.7|42148.7|42108.7|42160.2|42120.2|42121.7|42081.7|197
1614009900000|2021-02-22 16:05:00|42150.2|42110.2|42138.2|42098.2|42161.7|42121.7|42123.2|42083.2|236
1614010200000|2021-02-22 16:10:00|42141.7|42101.7|42191.7|42151.7|42198.2|42158.2|42133.2|42093.2|194
1614010500000|2021-02-22 16:15:00|42193.2|42153.2|42226.3|42186.3|42234.8|42194.8|42188.2|42148.2|397
1614010800000|2021-02-22 16:20:00|42224.8|42184.8|42171.3|42131.3|42254.8|42214.8|42166.3|42126.3|145
1614011100000|2021-02-22 16:25:00|42174.8|42134.8|42211.7|42171.7|42221.7|42181.7|42163.2|42123.2|500
1614011400000|2021-02-22 16:30:00|42208.2|42168.2|42191.7|42151.7|42221.7|42181.7|42173.2|42133.2|183
1614011700000|2021-02-22 16:35:00|42183.2|42143.2|42241.7|42201.7|42253.2|42213.2|42173.2|42133.2|193
1614012000000|2021-02-22 16:40:00|42245.2|42205.2|42273.2|42233.2|42303.2|42263.2|42245.2|42205.2|253
1614012300000|2021-02-22 16:45:00|42283.2|42243.2|42291.7|42251.7|42311.7|42271.7|42270.2|42230.2|155
1614012600000|2021-02-22 16:50:00|42295.2|42255.2|42258.2|42218.2|42301.7|42261.7|42253.2|42213.2|11460
1614012900000|2021-02-22 16:55:00|42256.7|42216.7|42266.2|42226.2|42288.2|42248.2|42248.2|42208.2|108
1614013200000|2021-02-22 17:00:00|42264.7|42224.7|42218.2|42178.2|42264.7|42224.7|42206.2|42166.2|169
1614013500000|2021-02-22 17:05:00|42214.7|42174.7|42278.2|42238.2|42283.2|42243.2|42214.7|42174.7|185
1614013800000|2021-02-22 17:10:00|42283.2|42243.2|42261.7|42221.7|42313.2|42273.2|42246.7|42206.7|428
1614014100000|2021-02-22 17:15:00|42271.7|42231.7|42337.1|42297.1|42362.1|42322.1|42271.7|42231.7|262
1614014400000|2021-02-22 17:20:00|42333.6|42293.6|42338.6|42298.6|42362.1|42322.1|42327.1|42287.1|333
1614014700000|2021-02-22 17:25:00|42337.1|42297.1|42297.1|42257.1|42365.6|42325.6|42297.1|42257.1|816
1614015000000|2021-02-22 17:30:00|42295.6|42255.6|42267.6|42227.6|42309.1|42269.1|42259.1|42219.1|460
1614015300000|2021-02-22 17:35:00|42264.1|42224.1|42225.6|42185.6|42267.6|42227.6|42204.1|42164.1|301
1614015600000|2021-02-22 17:40:00|42220.6|42180.6|42225.6|42185.6|42229.1|42189.1|42197.1|42157.1|135
1614015900000|2021-02-22 17:45:00|42230.6|42190.6|42247.1|42207.1|42255.6|42215.6|42222.1|42182.1|88
1614016200000|2021-02-22 17:50:00|42252.1|42212.1|42267.1|42227.1|42279.1|42239.1|42247.1|42207.1|152
1614016500000|2021-02-22 17:55:00|42275.6|42235.6|42302.6|42262.6|42315.6|42275.6|42260.6|42220.6|87
1614016800000|2021-02-22 18:00:00|42294.1|42254.1|42292.6|42252.6|42302.6|42262.6|42289.1|42249.1|141
1614017100000|2021-02-22 18:05:00|42289.1|42249.1|42285|42245|42312.6|42272.6|42284.1|42244.1|935
1614017400000|2021-02-22 18:10:00|42291.5|42251.5|42260|42220|42296.5|42256.5|42256.5|42216.5|96
1614017700000|2021-02-22 18:15:00|42256.5|42216.5|42254.5|42214.5|42265|42225|42221.5|42181.5|417
1614018000000|2021-02-22 18:20:00|42258|42218|42262.6|42222.6|42271.1|42231.1|42251.1|42211.1|370
1614018300000|2021-02-22 18:25:00|42271.1|42231.1|42261.1|42221.1|42304.1|42264.1|42257.6|42217.6|146
1614018600000|2021-02-22 18:30:00|42262.6|42222.6|42292.6|42252.6|42294.1|42254.1|42254.1|42214.1|87
1614018900000|2021-02-22 18:35:00|42291|42251|42304.1|42264.1|42304.1|42264.1|42279.5|42239.5|341
1614019200000|2021-02-22 18:40:00|42302.6|42262.6|42358|42318|42358|42318|42302.6|42262.6|204
1614019500000|2021-02-22 18:45:00|42359.5|42319.5|42469.5|42429.5|42473|42433|42351|42311|337
1614019800000|2021-02-22 18:50:00|42473|42433|42468|42428|42506.5|42466.5|42468|42428|230
1614020100000|2021-02-22 18:55:00|42483|42443|42487.6|42447.6|42508|42468|42471|42431|233
1614020400000|2021-02-22 19:00:00|42489.1|42449.1|42432.6|42392.6|42532.6|42492.6|42422.6|42382.6|263
1614020700000|2021-02-22 19:05:00|42436|42396|42401|42361|42442.6|42402.6|42401|42361|381
1614021000000|2021-02-22 19:10:00|42411|42371|42314.1|42274.1|42452.5|42412.5|42268|42228|1002
1614021300000|2021-02-22 19:15:00|42324.1|42284.1|42275.6|42235.6|42324.1|42284.1|42248.6|42208.6|757
1614042000000|2021-02-23 01:00:00|42299.9|42259.9|42260.4|42220.4|42318.4|42278.4|42216.9|42176.9|246
1614042300000|2021-02-23 01:05:00|42268.9|42228.9|42265.4|42225.4|42270.4|42230.4|42225.4|42185.4|83
1614042600000|2021-02-23 01:10:00|42258.9|42218.9|42275.4|42235.4|42288.9|42248.9|42235.4|42195.4|58
1614042900000|2021-02-23 01:15:00|42268.9|42228.9|42278.9|42238.9|42293.9|42253.9|42265.4|42225.4|15
1614043200000|2021-02-23 01:20:00|42275.4|42235.4|42298.9|42258.9|42302.4|42262.4|42273.9|42233.9|4
1614043500000|2021-02-23 01:25:00|42295.4|42255.4|42338.9|42298.9|42338.9|42298.9|42278.9|42238.9|8
1614043800000|2021-02-23 01:30:00|42342.4|42302.4|42328.9|42288.9|42348.9|42308.9|42315.4|42275.4|7
1614044100000|2021-02-23 01:35:00|42325.4|42285.4|42351.9|42311.9|42351.9|42311.9|42311.9|42271.9|138
1614044400000|2021-02-23 01:40:00|42350.4|42310.4|42361.9|42321.9|42378.4|42338.4|42350.4|42310.4|39
1614044700000|2021-02-23 01:45:00|42365.4|42325.4|42361.9|42321.9|42378.4|42338.4|42355.4|42315.4|27
1614045000000|2021-02-23 01:50:00|42370.4|42330.4|42351.9|42311.9|42375.4|42335.4|42345.4|42305.4|11
1614045300000|2021-02-23 01:55:00|42355.4|42315.4|42360.4|42320.4|42366.9|42326.9|42350.4|42310.4|6
1614045600000|2021-02-23 02:00:00|42355.4|42315.4|42355.4|42315.4|42368.9|42328.9|42355.4|42315.4|9
1614045900000|2021-02-23 02:05:00|42358.9|42318.9|42378.4|42338.4|42378.4|42338.4|42355.4|42315.4|14
1614046200000|2021-02-23 02:10:00|42374.8|42334.8|42376.9|42336.9|42376.9|42336.9|42358.4|42318.4|15
1614046500000|2021-02-23 02:15:00|42371.9|42331.9|42361.9|42321.9|42371.9|42331.9|42346.9|42306.9|15
1614046800000|2021-02-23 02:20:00|42365.4|42325.4|42355.4|42315.4|42366.9|42326.9|42355.4|42315.4|5
1614047100000|2021-02-23 02:25:00|42365.4|42325.4|42368.9|42328.9|42370.4|42330.4|42358.9|42318.9|7
1614047400000|2021-02-23 02:30:00|42370.4|42330.4|42400.4|42360.4|42423.9|42383.9|42368.9|42328.9|126
1614047700000|2021-02-23 02:35:00|42403.9|42363.9|42401.9|42361.9|42418.9|42378.9|42398.9|42358.9|18
1614048000000|2021-02-23 02:40:00|42405.4|42365.4|42415.4|42375.4|42423.9|42383.9|42395.4|42355.4|8
1614048300000|2021-02-23 02:45:00|42420.4|42380.4|42438.9|42398.9|42441.9|42401.9|42410.4|42370.4|14
1614048600000|2021-02-23 02:50:00|42435.4|42395.4|42441.8|42401.8|42458.9|42418.9|42435.4|42395.4|4
1614048900000|2021-02-23 02:55:00|42445.4|42405.4|42448.9|42408.9|42455.4|42415.4|42438.9|42398.9|6
1614049200000|2021-02-23 03:00:00|42445.4|42405.4|42477.4|42437.4|42478.9|42438.9|42435.4|42395.4|6
1614049500000|2021-02-23 03:05:00|42480.9|42440.9|42482.4|42442.4|42490.9|42450.9|42465.9|42425.9|27
1614049800000|2021-02-23 03:10:00|42477.4|42437.4|42490.9|42450.9|42490.9|42450.9|42465.9|42425.9|43
1614050100000|2021-02-23 03:15:00|42487.4|42447.4|42422.4|42382.4|42490.9|42450.9|42418.9|42378.9|81
1614050400000|2021-02-23 03:20:00|42413.9|42373.9|42418.9|42378.9|42438.9|42398.9|42402.4|42362.4|26
1614050700000|2021-02-23 03:25:00|42437.4|42397.4|42448.9|42408.9|42453.9|42413.9|42432.4|42392.4|3
1614051000000|2021-02-23 03:30:00|42445.4|42405.4|42458.9|42418.9|42463.9|42423.9|42433.9|42393.9|16
1614051300000|2021-02-23 03:35:00|42467.4|42427.4|42448.9|42408.9|42468.9|42428.9|42448.9|42408.9|3
1614051600000|2021-02-23 03:40:00|42450.3|42410.3|42448.9|42408.9|42468.9|42428.9|42445.3|42405.3|8
1614051900000|2021-02-23 03:45:00|42453.9|42413.9|42438.9|42398.9|42453.9|42413.9|42438.9|42398.9|7
1614052200000|2021-02-23 03:50:00|42437.4|42397.4|42433.9|42393.9|42438.9|42398.9|42422.4|42382.4|12
1614052500000|2021-02-23 03:55:00|42423.9|42383.9|42428.9|42388.9|42438.9|42398.9|42418.9|42378.9|9
1614052800000|2021-02-23 04:00:00|42423.9|42383.9|42413.9|42373.9|42428.9|42388.9|42413.9|42373.9|1
1614053100000|2021-02-23 04:05:00|42417.4|42377.4|42415.3|42375.3|42417.4|42377.4|42403.9|42363.9|56
1614053400000|2021-02-23 04:10:00|42413.9|42373.9|42425.3|42385.3|42425.3|42385.3|42408.9|42368.9|90
1614053700000|2021-02-23 04:15:00|42421.8|42381.8|42426.8|42386.8|42426.8|42386.8|42416.8|42376.8|21
1614054000000|2021-02-23 04:20:00|42431.8|42391.8|42471.8|42431.8|42478.9|42438.9|42431.8|42391.8|26
1614054300000|2021-02-23 04:25:00|42475.3|42435.3|42505.3|42465.3|42505.3|42465.3|42471.8|42431.8|15
1614054600000|2021-02-23 04:30:00|42506.8|42466.8|42490.3|42450.3|42506.8|42466.8|42490.3|42450.3|1
1614054900000|2021-02-23 04:35:00|42486.8|42446.8|42525.3|42485.3|42533.9|42493.9|42485.3|42445.3|9
1614055200000|2021-02-23 04:40:00|42521.8|42481.8|42535.3|42495.3|42543.8|42503.8|42521.8|42481.8|15
1614055500000|2021-02-23 04:45:00|42538.8|42498.8|42571.8|42531.8|42581.8|42541.8|42520.3|42480.3|85
1614055800000|2021-02-23 04:50:00|42573.3|42533.3|42571.8|42531.8|42601.8|42561.8|42561.8|42521.8|44
1614056100000|2021-02-23 04:55:00|42575.3|42535.3|42601.8|42561.8|42606.8|42566.8|42571.8|42531.8|18
1614056400000|2021-02-23 05:00:00|42605.3|42565.3|42640.3|42600.3|42640.3|42600.3|42596.8|42556.8|44
1614056700000|2021-02-23 05:05:00|42633.3|42593.3|42640.3|42600.3|42643.8|42603.8|42630.3|42590.3|40
1614057000000|2021-02-23 05:10:00|42636.8|42596.8|42616.8|42576.8|42640.3|42600.3|42601.8|42561.8|24
1614057300000|2021-02-23 05:15:00|42621.8|42581.8|42614.7|42574.7|42631.8|42591.8|42606.8|42566.8|33
1614057600000|2021-02-23 05:20:00|42611.8|42571.8|42653.2|42613.2|42653.2|42613.2|42611.8|42571.8|46
1614057900000|2021-02-23 05:25:00|42664.7|42624.7|42719.7|42679.7|42721.8|42681.8|42663.2|42623.2|101
1614058200000|2021-02-23 05:30:00|42723.2|42683.2|42840.3|42800.3|42851.8|42811.8|42719.7|42679.7|121
1614058500000|2021-02-23 05:35:00|42841.8|42801.8|42873.2|42833.2|42910.3|42870.3|42795.3|42755.3|193
1614058800000|2021-02-23 05:40:00|42876.8|42836.8|42881.8|42841.8|42891.8|42851.8|42841.8|42801.8|106
1614059100000|2021-02-23 05:45:00|42880.3|42840.3|42965.3|42925.3|42966.8|42926.8|42848.2|42808.2|318
1614059400000|2021-02-23 05:50:00|42966.8|42926.8|42950.3|42910.3|42983.8|42943.8|42945.3|42905.3|57
1614059700000|2021-02-23 05:55:00|42951.8|42911.8|42930.3|42890.3|42955.3|42915.3|42910.3|42870.3|30
1614060000000|2021-02-23 06:00:00|42933.8|42893.8|42910.3|42870.3|42981.8|42941.8|42910.3|42870.3|46
1614060300000|2021-02-23 06:05:00|42906.8|42866.8|42888.8|42848.8|42938.8|42898.8|42863.8|42823.8|52
1614060600000|2021-02-23 06:10:00|42890.3|42850.3|42878.8|42838.8|42918.8|42878.8|42875.3|42835.3|21
1614060900000|2021-02-23 06:15:00|42875.3|42835.3|42881.7|42841.7|42893.8|42853.8|42850.3|42810.3|71
1614061200000|2021-02-23 06:20:00|42886.7|42846.7|42858.8|42818.8|42908.8|42868.8|42851.7|42811.7|35
1614061500000|2021-02-23 06:25:00|42868.8|42828.8|42888.8|42848.8|42900.3|42860.3|42835.3|42795.3|32
1614061800000|2021-02-23 06:30:00|42890.3|42850.3|42910.3|42870.3|42915.3|42875.3|42871.7|42831.7|23
1614062100000|2021-02-23 06:35:00|42908.8|42868.8|42875.3|42835.3|42908.8|42868.8|42860.3|42820.3|26
1614062400000|2021-02-23 06:40:00|42871.7|42831.7|42875.3|42835.3|42875.3|42835.3|42858.2|42818.2|6
1614062700000|2021-02-23 06:45:00|42878.8|42838.8|42838.8|42798.8|42883.8|42843.8|42822.3|42782.3|19
1614063000000|2021-02-23 06:50:00|42842.3|42802.3|42843.8|42803.8|42870.3|42830.3|42818.8|42778.8|119
1614063300000|2021-02-23 06:55:00|42845.3|42805.3|42891.7|42851.7|42900.3|42860.3|42840.3|42800.3|74
1614063600000|2021-02-23 07:00:00|42890.3|42850.3|42858.8|42818.8|42890.3|42850.3|42830.3|42790.3|35
1614063900000|2021-02-23 07:05:00|42855.3|42815.3|42848.8|42808.8|42872.3|42832.3|42842.3|42802.3|17
1614064200000|2021-02-23 07:10:00|42852.3|42812.3|42875.3|42835.3|42885.3|42845.3|42848.8|42808.8|11
1614064500000|2021-02-23 07:15:00|42870.3|42830.3|42865.3|42825.3|42875.3|42835.3|42845.3|42805.3|5
1614064800000|2021-02-23 07:20:00|42868.8|42828.8|42951.7|42911.7|42970.3|42930.3|42868.8|42828.8|129
1614065100000|2021-02-23 07:25:00|42950.3|42910.3|42928.8|42888.8|42951.7|42911.7|42911.7|42871.7|79
1614065400000|2021-02-23 07:30:00|42930.3|42890.3|42935.2|42895.2|42945.3|42905.3|42916.7|42876.7|29
1614065700000|2021-02-23 07:35:00|42945.2|42905.2|42973.8|42933.8|42993.8|42953.8|42945.2|42905.2|32
1614066000000|2021-02-23 07:40:00|42970.2|42930.2|42978.8|42938.8|43000.9|42960.9|42950.2|42910.2|74
1614066300000|2021-02-23 07:45:00|42980.2|42940.2|42942.3|42902.3|42982.3|42942.3|42942.3|42902.3|30
1614066600000|2021-02-23 07:50:00|42947.3|42907.3|42945.2|42905.2|42953.8|42913.8|42933.8|42893.8|70
1614066900000|2021-02-23 07:55:00|42948.8|42908.8|42923.8|42883.8|42950.2|42910.2|42913.8|42873.8|30
1614067200000|2021-02-23 08:00:00|42920.2|42880.2|42928.8|42888.8|42957.3|42917.3|42913.8|42873.8|62
1614067500000|2021-02-23 08:05:00|42932.3|42892.3|42855.2|42815.2|42935.2|42895.2|42855.2|42815.2|67
1614067800000|2021-02-23 08:10:00|42860.2|42820.2|42895.2|42855.2|42895.2|42855.2|42837.3|42797.3|41
1614068100000|2021-02-23 08:15:00|42892.3|42852.3|42895.2|42855.2|42908.8|42868.8|42873.8|42833.8|36
1614068400000|2021-02-23 08:20:00|42898.8|42858.8|42878.8|42838.8|42915.2|42875.2|42875.2|42835.2|81
1614068700000|2021-02-23 08:25:00|42880.2|42840.2|42850.2|42810.2|42893.8|42853.8|42850.2|42810.2|45
1614069000000|2021-02-23 08:30:00|42848.8|42808.8|42830.2|42790.2|42868.8|42828.8|42813.8|42773.8|75
1614069300000|2021-02-23 08:35:00|42827.3|42787.3|42848.8|42808.8|42863.8|42823.8|42807.3|42767.3|46
1614069600000|2021-02-23 08:40:00|42847.3|42807.3|42835.2|42795.2|42878.8|42838.8|42828.8|42788.8|26
1614069900000|2021-02-23 08:45:00|42840.2|42800.2|42853.8|42813.8|42871.7|42831.7|42825.2|42785.2|42
1614070200000|2021-02-23 08:50:00|42855.2|42815.2|42861.7|42821.7|42865.2|42825.2|42848.1|42808.1|15
1614070500000|2021-02-23 08:55:00|42870.2|42830.2|42921.7|42881.7|42923.1|42883.1|42870.2|42830.2|116
1614070800000|2021-02-23 09:00:00|42913.1|42873.1|42891.7|42851.7|42923.1|42883.1|42884.6|42844.6|41
1614071100000|2021-02-23 09:05:00|42895.2|42855.2|42870.2|42830.2|42903.8|42863.8|42861.7|42821.7|11
1614071400000|2021-02-23 09:10:00|42871.7|42831.7|42835.2|42795.2|42881.7|42841.7|42835.2|42795.2|25
1614071700000|2021-02-23 09:15:00|42836.7|42796.7|42878.7|42838.7|42885.2|42845.2|42836.7|42796.7|44
1614072000000|2021-02-23 09:20:00|42875.2|42835.2|42868.7|42828.7|42880.2|42840.2|42838.7|42798.7|30
1614072300000|2021-02-23 09:25:00|42858.7|42818.7|42858.7|42818.7|42868.7|42828.7|42831.7|42791.7|141
1614072600000|2021-02-23 09:30:00|42860.2|42820.2|42871.7|42831.7|42876.7|42836.7|42855.2|42815.2|13
1614072900000|2021-02-23 09:35:00|42876.7|42836.7|42885.2|42845.2|42901.7|42861.7|42875.2|42835.2|12
1614073200000|2021-02-23 09:40:00|42891.7|42851.7|42870.2|42830.2|42891.7|42851.7|42840.2|42800.2|26
1614073500000|2021-02-23 09:45:00|42868.7|42828.7|42870.2|42830.2|42888.7|42848.7|42860.2|42820.2|23
1614073800000|2021-02-23 09:50:00|42872.3|42832.3|42878.7|42838.7|42888.7|42848.7|42867.3|42827.3|132
1614074100000|2021-02-23 09:55:00|42877.3|42837.3|42858.7|42818.7|42878.7|42838.7|42842.3|42802.3|56
1614074400000|2021-02-23 10:00:00|42857.3|42817.3|42773.7|42733.7|42858.7|42818.7|42750.2|42710.2|42
1614074700000|2021-02-23 10:05:00|42775.2|42735.2|42778.7|42738.7|42793.7|42753.7|42758.7|42718.7|27
1614075000000|2021-02-23 10:10:00|42773.7|42733.7|42848.7|42808.7|42852.3|42812.3|42757.3|42717.3|82
1614075300000|2021-02-23 10:15:00|42858.7|42818.7|42890.2|42850.2|42910.2|42870.2|42848.7|42808.7|13
1614075600000|2021-02-23 10:20:00|42893.7|42853.7|42918.7|42878.7|42963.7|42923.7|42892.3|42852.3|30
1614075900000|2021-02-23 10:25:00|42920.2|42880.2|42890.2|42850.2|42928.7|42888.7|42881.6|42841.6|46
1614076200000|2021-02-23 10:30:00|42888.7|42848.7|42898.7|42858.7|42903.7|42863.7|42883.7|42843.7|6
1614076500000|2021-02-23 10:35:00|42900.2|42860.2|42901.6|42861.6|42930.2|42890.2|42883.7|42843.7|32
1614076800000|2021-02-23 10:40:00|42898.1|42858.1|42860.2|42820.2|42900.2|42860.2|42853.7|42813.7|57
1614077100000|2021-02-23 10:45:00|42858.7|42818.7|42922.3|42882.3|42922.3|42882.3|42853.7|42813.7|82
1614077400000|2021-02-23 10:50:00|42918.7|42878.7|42937.3|42897.3|42937.3|42897.3|42907.3|42867.3|15
1614077700000|2021-02-23 10:55:00|42930.8|42890.8|42925.8|42885.8|42943.7|42903.7|42912.3|42872.3|146
1614078000000|2021-02-23 11:00:00|42922.3|42882.3|42905.8|42865.8|42930.8|42890.8|42885.8|42845.8|69
1614078300000|2021-02-23 11:05:00|42909.4|42869.4|42852.9|42812.9|42925.8|42885.8|42852.9|42812.9|17
1614078600000|2021-02-23 11:10:00|42854.4|42814.4|42899.4|42859.4|42909.4|42869.4|42849.4|42809.4|23
1614078900000|2021-02-23 11:15:00|42904.4|42864.4|42845.8|42805.8|42904.4|42864.4|42839.4|42799.4|17
1614079200000|2021-02-23 11:20:00|42850.8|42810.8|42899.4|42859.4|42909.4|42869.4|42850.8|42810.8|20
1614079500000|2021-02-23 11:25:00|42904.4|42864.4|42957.9|42917.9|42969.4|42929.4|42899.4|42859.4|38
1614079800000|2021-02-23 11:30:00|42954.4|42914.4|42952.2|42912.2|42965.8|42925.8|42937.3|42897.3|175
1614080100000|2021-02-23 11:35:00|42955.8|42915.8|42952.2|42912.2|42970.8|42930.8|42942.2|42902.2|27
1614080400000|2021-02-23 11:40:00|42945.8|42905.8|42952.2|42912.2|42972.2|42932.2|42942.2|42902.2|52
1614080700000|2021-02-23 11:45:00|42953.7|42913.7|42972.2|42932.2|42995.8|42955.8|42953.7|42913.7|39
1614081000000|2021-02-23 11:50:00|42977.2|42937.2|42957.2|42917.2|42977.2|42937.2|42945.1|42905.1|17
1614081300000|2021-02-23 11:55:00|42967.2|42927.2|42972.2|42932.2|42992.2|42952.2|42967.2|42927.2|9
1614081600000|2021-02-23 12:00:00|42975.8|42935.8|42972.2|42932.2|42992.2|42952.2|42963.7|42923.7|99
1614081900000|2021-02-23 12:05:00|42975.8|42935.8|42903.7|42863.7|42982.2|42942.2|42892.2|42852.2|97
1614082200000|2021-02-23 12:10:00|42917.2|42877.2|42875.1|42835.1|42917.2|42877.2|42867.2|42827.2|234
1614082500000|2021-02-23 12:15:00|42873.7|42833.7|42885.1|42845.1|42901.6|42861.6|42845.1|42805.1|85
1614082800000|2021-02-23 12:20:00|42888.7|42848.7|42843.7|42803.7|42903.7|42863.7|42830.1|42790.1|93
1614083100000|2021-02-23 12:25:00|42838.7|42798.7|42850.8|42810.8|42850.8|42810.8|42833.7|42793.7|59
1614083400000|2021-02-23 12:30:00|42860.8|42820.8|42850.8|42810.8|42900.8|42860.8|42850.8|42810.8|74
1614083700000|2021-02-23 12:35:00|42845.8|42805.8|42850.8|42810.8|42850.8|42810.8|42830.8|42790.8|42
1614084000000|2021-02-23 12:40:00|42845.8|42805.8|42850.8|42810.8|42850.8|42810.8|42845.8|42805.8|50
1614084300000|2021-02-23 12:45:00|42847.2|42807.2|42835.8|42795.8|42850.8|42810.8|42830.8|42790.8|55
1614084600000|2021-02-23 12:50:00|42842.2|42802.2|42837.2|42797.2|42850.8|42810.8|42815.8|42775.8|198
1614084900000|2021-02-23 12:55:00|42835.8|42795.8|42832.2|42792.2|42842.2|42802.2|42810.8|42770.8|38
1614085200000|2021-02-23 13:00:00|42833.7|42793.7|42720.8|42680.8|42850.8|42810.8|42717.2|42677.2|191
1614085500000|2021-02-23 13:05:00|42725.8|42685.8|42782.2|42742.2|42782.2|42742.2|42685.8|42645.8|218
1614085800000|2021-02-23 13:10:00|42785.8|42745.8|42823.7|42783.7|42823.7|42783.7|42762.2|42722.2|81
1614086100000|2021-02-23 13:15:00|42820.1|42780.1|42823.7|42783.7|42823.7|42783.7|42803.7|42763.7|100
1614086400000|2021-02-23 13:20:00|42818.7|42778.7|42678.7|42638.7|42818.7|42778.7|42655.1|42615.1|244
1614086700000|2021-02-23 13:25:00|42680.1|42640.1|42758.7|42718.7|42758.7|42718.7|42680.1|42640.1|104
1614087000000|2021-02-23 13:30:00|42755.1|42715.1|42750.1|42710.1|42793.7|42753.7|42718.7|42678.7|278
1614087300000|2021-02-23 13:35:00|42748.7|42708.7|42725.1|42685.1|42753.7|42713.7|42698.7|42658.7|135
1614087600000|2021-02-23 13:40:00|42721.5|42681.5|42758.7|42718.7|42758.7|42718.7|42721.5|42681.5|133
1614090600000|2021-02-23 14:30:00|42751.5|42711.5|42827.3|42787.3|42874.4|42834.4|42632.9|42592.9|1657
1614090900000|2021-02-23 14:35:00|42825.8|42785.8|42920.1|42880.1|42983.7|42943.7|42822.3|42782.3|848
1614091200000|2021-02-23 14:40:00|42915.1|42875.1|43121.6|43081.6|43210.1|43170.1|42915.1|42875.1|1701
1614091500000|2021-02-23 14:45:00|43126.6|43086.6|43057.2|43017.2|43153.7|43113.7|43038.7|42998.7|875
1614091800000|2021-02-23 14:50:00|43053.7|43013.7|43077.2|43037.2|43105.1|43065.1|43033.7|42993.7|591
1614092100000|2021-02-23 14:55:00|43073.7|43033.7|43103.7|43063.7|43128.7|43088.7|43052.2|43012.2|490
1614092400000|2021-02-23 15:00:00|43102.2|43062.2|43212.2|43172.2|43252.2|43212.2|43098.7|43058.7|912
1614092700000|2021-02-23 15:05:00|43216.5|43176.5|43228|43188|43246.5|43206.5|43145.1|43105.1|385
1614093000000|2021-02-23 15:10:00|43231.5|43191.5|43163.7|43123.7|43265.1|43225.1|43143.7|43103.7|982
1614093300000|2021-02-23 15:15:00|43165.1|43125.1|43164.4|43124.4|43208.7|43168.7|43123.7|43083.7|452
1614093600000|2021-02-23 15:20:00|43174.4|43134.4|43107.9|43067.9|43176.5|43136.5|43107.9|43067.9|310
1614093900000|2021-02-23 15:25:00|43112.9|43072.9|43087.9|43047.9|43167.9|43127.9|43057.9|43017.9|326
1614094200000|2021-02-23 15:30:00|43086.5|43046.5|43270.8|43230.8|43277.9|43237.9|43086.5|43046.5|1030
1614094500000|2021-02-23 15:35:00|43260.8|43220.8|43279.3|43239.3|43319.3|43279.3|43259.3|43219.3|550
1614094800000|2021-02-23 15:40:00|43277.9|43237.9|43217.9|43177.9|43279.3|43239.3|43217.9|43177.9|266
1614095100000|2021-02-23 15:45:00|43214.3|43174.3|43191.5|43151.5|43214.3|43174.3|43136.5|43096.5|617
1614095400000|2021-02-23 15:50:00|43192.9|43152.9|43216.5|43176.5|43227.9|43187.9|43176.5|43136.5|217
1614095700000|2021-02-23 15:55:00|43217.9|43177.9|43279.3|43239.3|43279.3|43239.3|43214.3|43174.3|471
1614096000000|2021-02-23 16:00:00|43286.5|43246.5|43297.9|43257.9|43336.5|43296.5|43277.9|43237.9|17910
1614096300000|2021-02-23 16:05:00|43307.9|43267.9|43177.9|43137.9|43307.9|43267.9|43157.9|43117.9|383
1614096600000|2021-02-23 16:10:00|43176.5|43136.5|43077.9|43037.9|43206.5|43166.5|43077.9|43037.9|192
1614096900000|2021-02-23 16:15:00|43076.5|43036.5|43097.9|43057.9|43116.5|43076.5|43067.9|43027.9|631
1614097200000|2021-02-23 16:20:00|43096.5|43056.5|43071.5|43031.5|43115|43075|43065|43025|786
1614097500000|2021-02-23 16:25:00|43075|43035|43076.5|43036.5|43115|43075|43075|43035|474
1614097800000|2021-02-23 16:30:00|43068.6|43028.6|43085.7|43045.7|43116.5|43076.5|43055|43015|194
1614098100000|2021-02-23 16:35:00|43095.7|43055.7|43012.2|42972.2|43113.6|43073.6|43007.2|42967.2|284
1614098400000|2021-02-23 16:40:00|43015.7|42975.7|42982.2|42942.2|43020.7|42980.7|42953.6|42913.6|183
1614098700000|2021-02-23 16:45:00|42983.6|42943.6|42995|42955|43013.6|42973.6|42980.7|42940.7|283
1614099000000|2021-02-23 16:50:00|43005|42965|43025|42985|43065|43025|43005|42965|204
1614099300000|2021-02-23 16:55:00|43023.6|42983.6|42975|42935|43055|43015|42956.4|42916.4|219
1614099600000|2021-02-23 17:00:00|42976.4|42936.4|42939.3|42899.3|42996.4|42956.4|42939.3|42899.3|193
1614099900000|2021-02-23 17:05:00|42942.9|42902.9|42959.3|42919.3|42977.9|42937.9|42939.3|42899.3|145
1614100200000|2021-02-23 17:10:00|42957.9|42917.9|42867.9|42827.9|42979.3|42939.3|42857.9|42817.9|156
1614100500000|2021-02-23 17:15:00|42864.3|42824.3|42882.9|42842.9|42894.3|42854.3|42849.3|42809.3|312
1614100800000|2021-02-23 17:20:00|42884.3|42844.3|42839.3|42799.3|42887.9|42847.9|42824.3|42784.3|321
1614101100000|2021-02-23 17:25:00|42837.9|42797.9|42714.3|42674.3|42844.3|42804.3|42709.3|42669.3|331
1614101400000|2021-02-23 17:30:00|42719.3|42679.3|42767.8|42727.8|42789.3|42749.3|42699.3|42659.3|350
1614101700000|2021-02-23 17:35:00|42766.4|42726.4|42797.8|42757.8|42804.3|42764.3|42759.3|42719.3|142
1614102000000|2021-02-23 17:40:00|42790.7|42750.7|42807.8|42767.8|42822.8|42782.8|42787.8|42747.8|134
1614102300000|2021-02-23 17:45:00|42814.3|42774.3|42836.4|42796.4|42845|42805|42792.8|42752.8|140
1614102600000|2021-02-23 17:50:00|42841.4|42801.4|42842.8|42802.8|42897.8|42857.8|42839.3|42799.3|243
1614102900000|2021-02-23 17:55:00|42839.3|42799.3|42832.8|42792.8|42844.3|42804.3|42807.8|42767.8|143
1614103200000|2021-02-23 18:00:00|42829.3|42789.3|42807.8|42767.8|42834.3|42794.3|42799.3|42759.3|168
1614103500000|2021-02-23 18:05:00|42802.8|42762.8|42797.8|42757.8|42819.3|42779.3|42789.3|42749.3|182
1614103800000|2021-02-23 18:10:00|42802.8|42762.8|42747.8|42707.8|42805|42765|42746.4|42706.4|235
1614104100000|2021-02-23 18:15:00|42756.4|42716.4|42715|42675|42770|42730|42713.6|42673.6|243
1614104400000|2021-02-23 18:20:00|42716.4|42676.4|42786.4|42746.4|42786.4|42746.4|42716.4|42676.4|155
1614104700000|2021-02-23 18:25:00|42779.2|42739.2|42766.4|42726.4|42795|42755|42755|42715|208
1614105000000|2021-02-23 18:30:00|42767.8|42727.8|42785|42745|42786.4|42746.4|42755|42715|221
1614105300000|2021-02-23 18:35:00|42786.4|42746.4|42699.2|42659.2|42786.4|42746.4|42699.2|42659.2|151
1614105600000|2021-02-23 18:40:00|42716.4|42676.4|42744.2|42704.2|42744.2|42704.2|42699.2|42659.2|103
1614105900000|2021-02-23 18:45:00|42749.2|42709.2|42664.2|42624.2|42751.4|42711.4|42607.8|42567.8|643
1614106200000|2021-02-23 18:50:00|42659.2|42619.2|42685|42645|42687.8|42647.8|42647.8|42607.8|208
1614106500000|2021-02-23 18:55:00|42681.4|42641.4|42607.8|42567.8|42681.4|42641.4|42604.2|42564.2|134
1614106800000|2021-02-23 19:00:00|42609.2|42569.2|42647.8|42607.8|42657.8|42617.8|42596.4|42556.4|289
1614107100000|2021-02-23 19:05:00|42644.2|42604.2|42660.6|42620.6|42687.8|42647.8|42644.2|42604.2|708
1614107400000|2021-02-23 19:10:00|42677.1|42637.1|42669.2|42629.2|42682.1|42642.1|42589.2|42549.2|1510
1614107700000|2021-02-23 19:15:00|42667.8|42627.8|42647.8|42607.8|42689.2|42649.2|42614.2|42574.2|598
1614128400000|2021-02-24 01:00:00|42712.6|42672.6|42796.2|42756.2|42806.2|42766.2|42675.4|42635.4|415
1614128700000|2021-02-24 01:05:00|42791.2|42751.2|42756.2|42716.2|42811.2|42771.2|42709|42669|100
1614129000000|2021-02-24 01:10:00|42761.2|42721.2|42752.6|42712.6|42771.2|42731.2|42717.6|42677.6|41
1614129300000|2021-02-24 01:15:00|42747.6|42707.6|42762.6|42722.6|42762.6|42722.6|42687.6|42647.6|38
1614129600000|2021-02-24 01:20:00|42757.6|42717.6|42792.6|42752.6|42801.2|42761.2|42732.6|42692.6|80
1614129900000|2021-02-24 01:25:00|42791.2|42751.2|42811.2|42771.2|42834.8|42794.8|42787.6|42747.6|40
1614130200000|2021-02-24 01:30:00|42812.6|42772.6|42827.6|42787.6|42837.6|42797.6|42797.6|42757.6|26
1614130500000|2021-02-24 01:35:00|42837.6|42797.6|42812.6|42772.6|42847.6|42807.6|42782.6|42742.6|34
1614130800000|2021-02-24 01:40:00|42811.2|42771.2|42831.2|42791.2|42842.6|42802.6|42791.2|42751.2|35
1614131100000|2021-02-24 01:45:00|42832.6|42792.6|42842.6|42802.6|42847.6|42807.6|42827.6|42787.6|23
1614131400000|2021-02-24 01:50:00|42847.6|42807.6|42817.6|42777.6|42861.2|42821.2|42817.6|42777.6|45
1614131700000|2021-02-24 01:55:00|42812.6|42772.6|42836.2|42796.2|42844.8|42804.8|42807.6|42767.6|37
1614132000000|2021-02-24 02:00:00|42832.6|42792.6|42811.2|42771.2|42847.6|42807.6|42782.6|42742.6|63
1614132300000|2021-02-24 02:05:00|42807.6|42767.6|42787.6|42747.6|42826.2|42786.2|42787.6|42747.6|30
1614132600000|2021-02-24 02:10:00|42792.6|42752.6|42811.2|42771.2|42822.6|42782.6|42792.6|42752.6|15
1614132900000|2021-02-24 02:15:00|42807.6|42767.6|42807.6|42767.6|42831.2|42791.2|42802.6|42762.6|8
1614133200000|2021-02-24 02:20:00|42802.6|42762.6|42812.6|42772.6|42834|42794|42797.6|42757.6|13
1614133500000|2021-02-24 02:25:00|42811.2|42771.2|42832.6|42792.6|42837.6|42797.6|42811.2|42771.2|14
1614133800000|2021-02-24 02:30:00|42831.2|42791.2|42803.9|42763.9|42846.2|42806.2|42803.9|42763.9|45
1614134100000|2021-02-24 02:35:00|42797.6|42757.6|42802.5|42762.5|42807.6|42767.6|42777.5|42737.5|22
1614134400000|2021-02-24 02:40:00|42801.2|42761.2|42757.5|42717.5|42802.5|42762.5|42737.5|42697.5|43
1614134700000|2021-02-24 02:45:00|42761.2|42721.2|42712.5|42672.5|42762.5|42722.5|42707.5|42667.5|86
1614135000000|2021-02-24 02:50:00|42707.5|42667.5|42741.1|42701.1|42741.1|42701.1|42701.1|42661.1|19
1614135300000|2021-02-24 02:55:00|42742.5|42702.5|42766.1|42726.1|42766.1|42726.1|42723.9|42683.9|22
1614135600000|2021-02-24 03:00:00|42761.1|42721.1|42782.5|42742.5|42791.1|42751.1|42747.5|42707.5|41
1614135900000|2021-02-24 03:05:00|42781.1|42741.1|42752.5|42712.5|42787.5|42747.5|42752.5|42712.5|16
1614136200000|2021-02-24 03:10:00|42743.9|42703.9|42737.5|42697.5|42743.9|42703.9|42720.3|42680.3|58
1614136500000|2021-02-24 03:15:00|42742.5|42702.5|42746.1|42706.1|42746.1|42706.1|42722.5|42682.5|32
1614136800000|2021-02-24 03:20:00|42751.1|42711.1|42751.1|42711.1|42787.5|42747.5|42746.1|42706.1|29
1614137100000|2021-02-24 03:25:00|42752.5|42712.5|42786.1|42746.1|42786.1|42746.1|42751.1|42711.1|59
1614137400000|2021-02-24 03:30:00|42787.5|42747.5|42787.5|42747.5|42801.1|42761.1|42781.1|42741.1|35
1614137700000|2021-02-24 03:35:00|42797.5|42757.5|42777.5|42737.5|42797.5|42757.5|42767.5|42727.5|14
1614138000000|2021-02-24 03:40:00|42781.1|42741.1|42827.5|42787.5|42827.5|42787.5|42776.1|42736.1|15
1614138300000|2021-02-24 03:45:00|42828.9|42788.9|42807.5|42767.5|42832.5|42792.5|42801.1|42761.1|21
1614138600000|2021-02-24 03:50:00|42811.1|42771.1|42797.5|42757.5|42816.1|42776.1|42787.5|42747.5|11
1614138900000|2021-02-24 03:55:00|42807.5|42767.5|42807.5|42767.5|42807.5|42767.5|42797.5|42757.5|6
1614139200000|2021-02-24 04:00:00|42811.1|42771.1|42807.5|42767.5|42811.1|42771.1|42801.1|42761.1|8
1614139500000|2021-02-24 04:05:00|42806.1|42766.1|42793.9|42753.9|42807.5|42767.5|42787.5|42747.5|5
1614139800000|2021-02-24 04:10:00|42797.5|42757.5|42812.5|42772.5|42817.5|42777.5|42792.5|42752.5|3
1614140100000|2021-02-24 04:15:00|42816.1|42776.1|42813.9|42773.9|42817.5|42777.5|42806.1|42766.1|6
1614140400000|2021-02-24 04:20:00|42808.9|42768.9|42817.5|42777.5|42818.9|42778.9|42805.3|42765.3|0
1614140700000|2021-02-24 04:25:00|42818.9|42778.9|42831.1|42791.1|42835.3|42795.3|42818.9|42778.9|2
1614141000000|2021-02-24 04:30:00|42827.5|42787.5|42823.9|42783.9|42832.5|42792.5|42817.5|42777.5|8
1614141300000|2021-02-24 04:35:00|42828.9|42788.9|42823.9|42783.9|42833.9|42793.9|42823.9|42783.9|1
1614141600000|2021-02-24 04:40:00|42830.3|42790.3|42823.9|42783.9|42838.9|42798.9|42820.3|42780.3|8
1614141900000|2021-02-24 04:45:00|42827.5|42787.5|42813.9|42773.9|42832.5|42792.5|42810.3|42770.3|6
1614142200000|2021-02-24 04:50:00|42817.5|42777.5|42813.9|42773.9|42820.2|42780.2|42813.9|42773.9|0
1614142500000|2021-02-24 04:55:00|42808.9|42768.9|42813.9|42773.9|42820.2|42780.2|42808.9|42768.9|1
1614142800000|2021-02-24 05:00:00|42817.5|42777.5|42823.9|42783.9|42843.9|42803.9|42815.2|42775.2|15
1614143100000|2021-02-24 05:05:00|42818.9|42778.9|42828.9|42788.9|42838.9|42798.9|42817.5|42777.5|18
1614143400000|2021-02-24 05:10:00|42827.5|42787.5|42803.8|42763.8|42840.2|42800.2|42798.8|42758.8|24
1614143700000|2021-02-24 05:15:00|42807.5|42767.5|42803.8|42763.8|42820.2|42780.2|42803.8|42763.8|11
1614144000000|2021-02-24 05:20:00|42802.5|42762.5|42817.5|42777.5|42818.8|42778.8|42798.8|42758.8|7
1614144300000|2021-02-24 05:25:00|42811.1|42771.1|42801.1|42761.1|42811.1|42771.1|42801.1|42761.1|4
1614144600000|2021-02-24 05:30:00|42802.5|42762.5|42811.1|42771.1|42811.1|42771.1|42746.1|42706.1|93
1614144900000|2021-02-24 05:35:00|42807.5|42767.5|42836.1|42796.1|42836.1|42796.1|42801.1|42761.1|27
1614145200000|2021-02-24 05:40:00|42837.5|42797.5|42837.4|42797.4|42847.4|42807.4|42817.4|42777.4|35
1614145500000|2021-02-24 05:45:00|42841.1|42801.1|42837.4|42797.4|42857.4|42817.4|42817.4|42777.4|64
1614145800000|2021-02-24 05:50:00|42841.1|42801.1|42837.4|42797.4|42851.1|42811.1|42827.4|42787.4|9
1614146100000|2021-02-24 05:55:00|42836.1|42796.1|42843.8|42803.8|42868.8|42828.8|42833.8|42793.8|16
1614146400000|2021-02-24 06:00:00|42842.4|42802.4|42843.8|42803.8|42843.8|42803.8|42803.8|42763.8|8
1614146700000|2021-02-24 06:05:00|42840.2|42800.2|42822.4|42782.4|42863.8|42823.8|42817.4|42777.4|33
1614147000000|2021-02-24 06:10:00|42817.4|42777.4|42817.4|42777.4|42833.8|42793.8|42798.8|42758.8|26
1614147300000|2021-02-24 06:15:00|42818.8|42778.8|42793.8|42753.8|42823.8|42783.8|42781.6|42741.6|39
1614147600000|2021-02-24 06:20:00|42797.4|42757.4|42813.8|42773.8|42823.8|42783.8|42793.8|42753.8|22
1614147900000|2021-02-24 06:25:00|42822.4|42782.4|42853.8|42813.8|42863.8|42823.8|42808.8|42768.8|81
1614148200000|2021-02-24 06:30:00|42847.4|42807.4|42853.8|42813.8|42868.8|42828.8|42838.8|42798.8|25
1614148500000|2021-02-24 06:35:00|42858.8|42818.8|42867.4|42827.4|42883.8|42843.8|42848.8|42808.8|45
1614148800000|2021-02-24 06:40:00|42871|42831|42883.8|42843.8|42897.4|42857.4|42871|42831|64
1614149100000|2021-02-24 06:45:00|42887.4|42847.4|42873.8|42833.8|42888.8|42848.8|42868.8|42828.8|21
1614149400000|2021-02-24 06:50:00|42867.4|42827.4|42870.2|42830.2|42888.8|42848.8|42867.4|42827.4|23
1614149700000|2021-02-24 06:55:00|42873.8|42833.8|42885.2|42845.2|42885.2|42845.2|42868.8|42828.8|8
1614150000000|2021-02-24 07:00:00|42883.8|42843.8|42883.8|42843.8|42910.2|42870.2|42880.2|42840.2|25
1614150300000|2021-02-24 07:05:00|42878.8|42838.8|42905.2|42865.2|42910.2|42870.2|42878.8|42838.8|180
1614150600000|2021-02-24 07:10:00|42906.5|42866.5|42913.8|42873.8|42925.2|42885.2|42890.2|42850.2|28
1614150900000|2021-02-24 07:15:00|42915.2|42875.2|42883.8|42843.8|42915.2|42875.2|42863.8|42823.8|58
1614151200000|2021-02-24 07:20:00|42880.1|42840.1|42873.8|42833.8|42890.1|42850.1|42868.8|42828.8|10
1614151500000|2021-02-24 07:25:00|42870.1|42830.1|42870.1|42830.1|42880.1|42840.1|42850.1|42810.1|30
1614151800000|2021-02-24 07:30:00|42873.8|42833.8|42843.8|42803.8|42873.8|42833.8|42830.1|42790.1|44
1614152100000|2021-02-24 07:35:00|42840.1|42800.1|42850.1|42810.1|42873.8|42833.8|42833.8|42793.8|20
1614152400000|2021-02-24 07:40:00|42848.8|42808.8|42855.1|42815.1|42860.1|42820.1|42833.8|42793.8|23
1614152700000|2021-02-24 07:45:00|42850.1|42810.1|42823.8|42783.8|42855.1|42815.1|42818.8|42778.8|22
1614153000000|2021-02-24 07:50:00|42830.1|42790.1|42828.8|42788.8|42830.1|42790.1|42818.8|42778.8|30
1614153300000|2021-02-24 07:55:00|42823.8|42783.8|42870.1|42830.1|42880.1|42840.1|42818.8|42778.8|17
1614153600000|2021-02-24 08:00:00|42873.7|42833.7|42923.7|42883.7|42945.1|42905.1|42870.1|42830.1|37
1614153900000|2021-02-24 08:05:00|42925.1|42885.1|42931.5|42891.5|42970.1|42930.1|42925.1|42885.1|92
1614154200000|2021-02-24 08:10:00|42925.1|42885.1|42895.1|42855.1|42925.1|42885.1|42863.7|42823.7|54
1614154500000|2021-02-24 08:15:00|42890.1|42850.1|42920.1|42880.1|42920.1|42880.1|42890.1|42850.1|154
1614154800000|2021-02-24 08:20:00|42915.1|42875.1|42890.1|42850.1|42916.5|42876.5|42885.1|42845.1|31
1614155100000|2021-02-24 08:25:00|42885.1|42845.1|42870.1|42830.1|42903.7|42863.7|42870.1|42830.1|15
1614155400000|2021-02-24 08:30:00|42876.5|42836.5|42920.1|42880.1|42920.1|42880.1|42876.5|42836.5|45
1614155700000|2021-02-24 08:35:00|42915.1|42875.1|42916.5|42876.5|42920.1|42880.1|42893.7|42853.7|216
1614156000000|2021-02-24 08:40:00|42912.8|42872.8|42896.5|42856.5|42945.1|42905.1|42896.5|42856.5|103
1614156300000|2021-02-24 08:45:00|42905.1|42865.1|42911.5|42871.5|42940.1|42900.1|42900.1|42860.1|56
1614156600000|2021-02-24 08:50:00|42910.1|42870.1|42890.1|42850.1|42923.7|42883.7|42880.1|42840.1|74
1614156900000|2021-02-24 08:55:00|42895.1|42855.1|42920.1|42880.1|42926.5|42886.5|42890.1|42850.1|6
1614157200000|2021-02-24 09:00:00|42930.1|42890.1|42922.8|42882.8|42940.1|42900.1|42922.8|42882.8|146
1614157500000|2021-02-24 09:05:00|42927.8|42887.8|42907.8|42867.8|42932.8|42892.8|42906.4|42866.4|19
1614157800000|2021-02-24 09:10:00|42906.4|42866.4|42917.8|42877.8|42926.4|42886.4|42902.8|42862.8|9
1614158100000|2021-02-24 09:15:00|42922.8|42882.8|42952.8|42912.8|42966.4|42926.4|42922.8|42882.8|31
1614158400000|2021-02-24 09:20:00|42966.4|42926.4|42946.4|42906.4|42966.4|42926.4|42942.8|42902.8|208
1614158700000|2021-02-24 09:25:00|42942.8|42902.8|42954.2|42914.2|42966.4|42926.4|42941.4|42901.4|32
1614159000000|2021-02-24 09:30:00|42962.8|42922.8|42874.2|42834.2|42962.8|42922.8|42872.8|42832.8|92
1614159300000|2021-02-24 09:35:00|42869.2|42829.2|42896.4|42856.4|42902.8|42862.8|42862.8|42822.8|35
1614159600000|2021-02-24 09:40:00|42892.8|42852.8|42907.8|42867.8|42912.8|42872.8|42892.8|42852.8|29
1614159900000|2021-02-24 09:45:00|42906.4|42866.4|42894.2|42854.2|42912.8|42872.8|42887.8|42847.8|39
1614160200000|2021-02-24 09:50:00|42897.8|42857.8|42897.8|42857.8|42912.8|42872.8|42892.8|42852.8|21
1614160500000|2021-02-24 09:55:00|42901.4|42861.4|42892.8|42852.8|42912.8|42872.8|42877.8|42837.8|107
1614160800000|2021-02-24 10:00:00|42901.4|42861.4|42882.8|42842.8|42901.4|42861.4|42872.8|42832.8|24
1614161100000|2021-02-24 10:05:00|42872.8|42832.8|42896.4|42856.4|42896.4|42856.4|42869.1|42829.1|21
1614161400000|2021-02-24 10:10:00|42907.8|42867.8|42912.8|42872.8|42921.4|42881.4|42902.8|42862.8|14
1614161700000|2021-02-24 10:15:00|42916.4|42876.4|42879.1|42839.1|42917.8|42877.8|42879.1|42839.1|17
1614162000000|2021-02-24 10:20:00|42875|42835|42857.8|42817.8|42875|42835|42837.8|42797.8|66
1614162300000|2021-02-24 10:25:00|42861.4|42821.4|42862.8|42822.8|42877.8|42837.8|42861.4|42821.4|15
1614162600000|2021-02-24 10:30:00|42866.4|42826.4|42892.7|42852.7|42897.7|42857.7|42866.4|42826.4|23
1614162900000|2021-02-24 10:35:00|42904.1|42864.1|42896.4|42856.4|42904.1|42864.1|42874.1|42834.1|121
1614163200000|2021-02-24 10:40:00|42897.7|42857.7|42885.5|42845.5|42897.7|42857.7|42869.1|42829.1|20
1614163500000|2021-02-24 10:45:00|42884.1|42844.1|42922.7|42882.7|42922.7|42882.7|42872.7|42832.7|47
1614163800000|2021-02-24 10:50:00|42926.4|42886.4|42929.1|42889.1|42944.1|42904.1|42904.1|42864.1|49
1614164100000|2021-02-24 10:55:00|42930.5|42890.5|42969.1|42929.1|42970|42930|42925.5|42885.5|31
1614164400000|2021-02-24 11:00:00|42965.5|42925.5|42980.5|42940.5|42985.5|42945.5|42959.1|42919.1|19
1614164700000|2021-02-24 11:05:00|42980.4|42940.4|43004.1|42964.1|43019.1|42979.1|42970.4|42930.4|57
1614165000000|2021-02-24 11:10:00|43000.4|42960.4|43024.1|42984.1|43029.1|42989.1|42994.1|42954.1|25
1614165300000|2021-02-24 11:15:00|43029.1|42989.1|43005.4|42965.4|43029.1|42989.1|42999.1|42959.1|39
1614165600000|2021-02-24 11:20:00|42999.1|42959.1|43069.1|43029.1|43075.4|43035.4|42999.1|42959.1|68
1614165900000|2021-02-24 11:25:00|43065.4|43025.4|43055.4|43015.4|43086.8|43046.8|43055.4|43015.4|104
1614166200000|2021-02-24 11:30:00|43051.8|43011.8|43051.8|43011.8|43076.8|43036.8|43026.8|42986.8|65
1614166500000|2021-02-24 11:35:00|43045.4|43005.4|43080.4|43040.4|43085.4|43045.4|43045.4|43005.4|87
1614166800000|2021-02-24 11:40:00|43085.4|43045.4|43100.4|43060.4|43111.8|43071.8|43071.8|43031.8|179
1614167100000|2021-02-24 11:45:00|43096.8|43056.8|43111.8|43071.8|43111.8|43071.8|43081.8|43041.8|103
1614167400000|2021-02-24 11:50:00|43115.4|43075.4|43151.8|43111.8|43156.8|43116.8|43115.4|43075.4|212
1614167700000|2021-02-24 11:55:00|43150.4|43110.4|43151.8|43111.8|43184|43144|43146.8|43106.8|142
1614168000000|2021-02-24 12:00:00|43150.4|43110.4|43165.4|43125.4|43195.4|43155.4|43146.8|43106.8|228
1614168300000|2021-02-24 12:05:00|43170.4|43130.4|43176.7|43136.7|43185.4|43145.4|43150.4|43110.4|303
1614168600000|2021-02-24 12:10:00|43178.1|43138.1|43178.1|43138.1|43198.1|43158.1|43163.1|43123.1|203
1614168900000|2021-02-24 12:15:00|43176.7|43136.7|43164.5|43124.5|43188.1|43148.1|43153.1|43113.1|55
1614169200000|2021-02-24 12:20:00|43163.1|43123.1|43213.1|43173.1|43224.5|43184.5|43154.5|43114.5|118
1614169500000|2021-02-24 12:25:00|43221.7|43181.7|43210.4|43170.4|43238.1|43198.1|43171.7|43131.7|300
1614169800000|2021-02-24 12:30:00|43209|43169|43120.4|43080.4|43209|43169|43120.4|43080.4|156
1614170100000|2021-02-24 12:35:00|43116.7|43076.7|43135.4|43095.4|43136.7|43096.7|43116.7|43076.7|44
1614170400000|2021-02-24 12:40:00|43128.1|43088.1|43134.4|43094.4|43143.1|43103.1|43116.7|43076.7|74
1614170700000|2021-02-24 12:45:00|43124.4|43084.4|43223.1|43183.1|43225.4|43185.4|43123.1|43083.1|146
1614171000000|2021-02-24 12:50:00|43219.4|43179.4|43211.7|43171.7|43228.1|43188.1|43188.1|43148.1|95
1614171300000|2021-02-24 12:55:00|43189.4|43149.4|43188.1|43148.1|43214.4|43174.4|43148.1|43108.1|82
1614171600000|2021-02-24 13:00:00|43194.4|43154.4|43161.7|43121.7|43218.1|43178.1|43143.1|43103.1|83
1614171900000|2021-02-24 13:05:00|43163.1|43123.1|43153|43113|43208|43168|43153|43113|145
1614172200000|2021-02-24 13:10:00|43148|43108|43201.7|43161.7|43208|43168|43143|43103|53
1614172500000|2021-02-24 13:15:00|43203|43163|43151.7|43111.7|43208|43168|43131.7|43091.7|75
1614172800000|2021-02-24 13:20:00|43148|43108|43063|43023|43151.7|43111.7|43031.7|42991.7|225
1614173100000|2021-02-24 13:25:00|43053|43013|43056.7|43016.7|43103|43063|43048|43008|52
1614173400000|2021-02-24 13:30:00|43058|43018|43070.3|43030.3|43075.3|43035.3|43035.3|42995.3|104
1614173700000|2021-02-24 13:35:00|43066.7|43026.7|43108|43068|43118|43078|43041.7|43001.7|107
1614174000000|2021-02-24 13:40:00|43094.4|43054.4|43090.7|43050.7|43149.4|43109.4|43088|43048|99
1614177000000|2021-02-24 14:30:00|43121.1|43081.1|43247|43207|43312|43272|43067|43027|1481
1614177300000|2021-02-24 14:35:00|43240.7|43200.7|43312|43272|43314.7|43274.7|43207|43167|1025
1614177600000|2021-02-24 14:40:00|43302|43262|43370.2|43330.2|43435.3|43395.3|43282|43242|1628
1614177900000|2021-02-24 14:45:00|43373.9|43333.9|43249.3|43209.3|43433.9|43393.9|43247.9|43207.9|837
1614178200000|2021-02-24 14:50:00|43259.3|43219.3|43151.6|43111.6|43302.9|43262.9|43145.2|43105.2|878
1614178500000|2021-02-24 14:55:00|43150.2|43110.2|43118.9|43078.9|43188.9|43148.9|43086.6|43046.6|835
1614178800000|2021-02-24 15:00:00|43120.2|43080.2|43094.3|43054.3|43172.5|43132.5|43059.3|43019.3|889
1614179100000|2021-02-24 15:05:00|43090.6|43050.6|43087.9|43047.9|43192.9|43152.9|43049.3|43009.3|565
1614179400000|2021-02-24 15:10:00|43086.6|43046.6|43027.9|42987.9|43115.2|43075.2|42977.9|42937.9|667
1614179700000|2021-02-24 15:15:00|43031.6|42991.6|43007.9|42967.9|43087.9|43047.9|42994.3|42954.3|437
1614180000000|2021-02-24 15:20:00|43006.6|42966.6|43021.6|42981.6|43026.6|42986.6|42937.9|42897.9|272
1614180300000|2021-02-24 15:25:00|43017.9|42977.9|42967.9|42927.9|43036.6|42996.6|42949.2|42909.2|312
1614180600000|2021-02-24 15:30:00|42966.6|42926.6|42997.9|42957.9|43007.9|42967.9|42936.6|42896.6|300
1614180900000|2021-02-24 15:35:00|43006.5|42966.5|42979.2|42939.2|43027.9|42987.9|42970.6|42930.6|724
1614181200000|2021-02-24 15:40:00|42976.5|42936.5|42941.9|42901.9|43001.9|42961.9|42940.6|42900.6|295
1614181500000|2021-02-24 15:45:00|42950.6|42910.6|42850.6|42810.6|42950.6|42910.6|42844.2|42804.2|278
1614181800000|2021-02-24 15:50:00|42849.2|42809.2|42876.9|42836.9|42881.9|42841.9|42810.6|42770.6|527
1614182100000|2021-02-24 15:55:00|42880.6|42840.6|42839.2|42799.2|42901.9|42861.9|42824.2|42784.2|678
1614182400000|2021-02-24 16:00:00|42844.2|42804.2|42880.6|42840.6|42880.6|42840.6|42819.2|42779.2|372
1614182700000|2021-02-24 16:05:00|42884.2|42844.2|42871.9|42831.9|42911.9|42871.9|42835.6|42795.6|288
1614183000000|2021-02-24 16:10:00|42879.2|42839.2|42870.5|42830.5|42881.9|42841.9|42815.5|42775.5|399
1614183300000|2021-02-24 16:15:00|42871.9|42831.9|42911.9|42871.9|42933.2|42893.2|42860.5|42820.5|495
1614183600000|2021-02-24 16:20:00|42913.2|42873.2|42853.2|42813.2|42913.2|42873.2|42831.9|42791.9|397
1614183900000|2021-02-24 16:25:00|42849.6|42809.6|42804.6|42764.6|42876.9|42836.9|42799.6|42759.6|344
1614184200000|2021-02-24 16:30:00|42799.6|42759.6|42829.5|42789.5|42845.9|42805.9|42794.6|42754.6|1000
1614184500000|2021-02-24 16:35:00|42817.2|42777.2|42814.5|42774.5|42834.5|42794.5|42790.9|42750.9|422
1614184800000|2021-02-24 16:40:00|42819.5|42779.5|42779.5|42739.5|42825.9|42785.9|42750.9|42710.9|402
1614185100000|2021-02-24 16:45:00|42775.9|42735.9|42794.5|42754.5|42839.5|42799.5|42775.9|42735.9|247
1614185400000|2021-02-24 16:50:00|42790.9|42750.9|42773.2|42733.2|42814.5|42774.5|42768.2|42728.2|410
1614185700000|2021-02-24 16:55:00|42769.5|42729.5|42829.5|42789.5|42843.2|42803.2|42754.5|42714.5|334
1614186000000|2021-02-24 17:00:00|42833.2|42793.2|42879.5|42839.5|42884.5|42844.5|42818.2|42778.2|349
1614186300000|2021-02-24 17:05:00|42884.5|42844.5|42853.2|42813.2|42906.8|42866.8|42853.2|42813.2|436
1614186600000|2021-02-24 17:10:00|42858.2|42818.2|42833.2|42793.2|42913.2|42873.2|42824.5|42784.5|312
1614186900000|2021-02-24 17:15:00|42831.8|42791.8|42753.1|42713.1|42833.2|42793.2|42744.5|42704.5|644
1614187200000|2021-02-24 17:20:00|42751.8|42711.8|42770.5|42730.5|42819.1|42779.1|42751.8|42711.8|302
1614187500000|2021-02-24 17:25:00|42769.1|42729.1|42752.8|42712.8|42785.5|42745.5|42739.1|42699.1|346
1614187800000|2021-02-24 17:30:00|42754.1|42714.1|42765.1|42725.1|42776.4|42736.4|42739.1|42699.1|426
1614188100000|2021-02-24 17:35:00|42770.1|42730.1|42682.8|42642.8|42781.4|42741.4|42682.8|42642.8|449
1614188400000|2021-02-24 17:40:00|42686.4|42646.4|42629.1|42589.1|42687.8|42647.8|42607.8|42567.8|372
1614188700000|2021-02-24 17:45:00|42634.1|42594.1|42555.1|42515.1|42639.1|42599.1|42516.4|42476.4|508
1614189000000|2021-02-24 17:50:00|42553.7|42513.7|42607.8|42567.8|42607.8|42567.8|42540.1|42500.1|368
1614189300000|2021-02-24 17:55:00|42597.8|42557.8|42577.7|42537.7|42597.8|42557.8|42557.7|42517.7|336
1614189600000|2021-02-24 18:00:00|42582.7|42542.7|42607.7|42567.7|42614.1|42574.1|42567.7|42527.7|130
1614189900000|2021-02-24 18:05:00|42605.1|42565.1|42569.1|42529.1|42605.1|42565.1|42557.7|42517.7|298
1614190200000|2021-02-24 18:10:00|42561.4|42521.4|42645.1|42605.1|42665.1|42625.1|42552.7|42512.7|1112
1614190500000|2021-02-24 18:15:00|42641.4|42601.4|42705.1|42665.1|42725.1|42685.1|42635.1|42595.1|436
1614190800000|2021-02-24 18:20:00|42700.1|42660.1|42757.7|42717.7|42767.7|42727.7|42690.1|42650.1|335
1614191100000|2021-02-24 18:25:00|42754.1|42714.1|42807.7|42767.7|42817.7|42777.7|42717.7|42677.7|176
1614191400000|2021-02-24 18:30:00|42809.1|42769.1|42767.7|42727.7|42809.1|42769.1|42747.7|42707.7|187
1614191700000|2021-02-24 18:35:00|42762.7|42722.7|42740.4|42700.4|42777.7|42737.7|42706.7|42666.7|321
1614192000000|2021-02-24 18:40:00|42730.4|42690.4|42691.7|42651.7|42766.7|42726.7|42686.7|42646.7|271
1614192300000|2021-02-24 18:45:00|42690.4|42650.4|42687.7|42647.7|42740.4|42700.4|42675.4|42635.4|591
1614192600000|2021-02-24 18:50:00|42689|42649|42709|42669|42750.4|42710.4|42689|42649|320
1614192900000|2021-02-24 18:55:00|42710.4|42670.4|42710.4|42670.4|42730.4|42690.4|42669|42629|290
1614193200000|2021-02-24 19:00:00|42711.7|42671.7|42699|42659|42721.7|42681.7|42681.7|42641.7|285
1614193500000|2021-02-24 19:05:00|42706.3|42666.3|42655|42615|42719|42679|42654|42614|444
1614193800000|2021-02-24 19:10:00|42656.3|42616.3|42784.3|42744.3|42800.3|42760.3|42656.3|42616.3|1395
1614194100000|2021-02-24 19:15:00|42789.3|42749.3|42805.7|42765.7|42829.3|42789.3|42754.3|42714.3|718
1614214800000|2021-02-25 01:00:00|42821.5|42781.5|42878|42838|42904.1|42864.1|42810.4|42770.4|489
1614215100000|2021-02-25 01:05:00|42883|42843|42845.4|42805.4|42941.7|42901.7|42806.7|42766.7|151
1614215400000|2021-02-25 01:10:00|42849.1|42809.1|42881.7|42841.7|42886.7|42846.7|42825.4|42785.4|75
1614215700000|2021-02-25 01:15:00|42886.7|42846.7|42888|42848|42908|42868|42854.3|42814.3|93
1614216000000|2021-02-25 01:20:00|42893|42853|42971.7|42931.7|42971.7|42931.7|42878|42838|105
1614216300000|2021-02-25 01:25:00|42970.4|42930.4|42961.7|42921.7|43005.4|42965.4|42951.7|42911.7|138
1614216600000|2021-02-25 01:30:00|42965.4|42925.4|42885.4|42845.4|42975.4|42935.4|42851.7|42811.7|74
1614216900000|2021-02-25 01:35:00|42886.7|42846.7|42852.7|42812.7|42890.4|42850.4|42844.1|42804.1|46
1614217200000|2021-02-25 01:40:00|42854.1|42814.1|42851.4|42811.4|42877.7|42837.7|42822.7|42782.7|32
1614217500000|2021-02-25 01:45:00|42847.7|42807.7|42862.7|42822.7|42882.7|42842.7|42829|42789|38
1614217800000|2021-02-25 01:50:00|42857.7|42817.7|42782.7|42742.7|42872.7|42832.7|42777.7|42737.7|6687
1614218100000|2021-02-25 01:55:00|42779|42739|42827.7|42787.7|42829|42789|42777.7|42737.7|102
1614218400000|2021-02-25 02:00:00|42824|42784|42832.7|42792.7|42851.4|42811.4|42802.7|42762.7|15
1614218700000|2021-02-25 02:05:00|42834|42794|42811.4|42771.4|42842.7|42802.7|42801.4|42761.4|28
1614219000000|2021-02-25 02:10:00|42801.4|42761.4|42822.7|42782.7|42827.7|42787.7|42801.4|42761.4|14
1614219300000|2021-02-25 02:15:00|42824|42784|42824|42784|42844|42804|42821.4|42781.4|25
1614219600000|2021-02-25 02:20:00|42832.7|42792.7|42847.7|42807.7|42854|42814|42819|42779|15
1614219900000|2021-02-25 02:25:00|42864|42824|42847.7|42807.7|42867.7|42827.7|42842.7|42802.7|13
1614220200000|2021-02-25 02:30:00|42857.7|42817.7|42872.7|42832.7|42887.7|42847.7|42842.7|42802.7|15
1614220500000|2021-02-25 02:35:00|42874|42834|42877.7|42837.7|42882.7|42842.7|42849|42809|12
1614220800000|2021-02-25 02:40:00|42882.7|42842.7|42864|42824|42884|42844|42844|42804|18
1614221100000|2021-02-25 02:45:00|42867.6|42827.6|42853.9|42813.9|42872.6|42832.6|42848.9|42808.9|11
1614221400000|2021-02-25 02:50:00|42852.6|42812.6|42857.6|42817.6|42858.9|42818.9|42843.9|42803.9|7
1614221700000|2021-02-25 02:55:00|42858.9|42818.9|42895.2|42855.2|42911.5|42871.5|42851.5|42811.5|49
1614222000000|2021-02-25 03:00:00|42896.5|42856.5|42896.5|42856.5|42911.5|42871.5|42880.2|42840.2|19
1614222300000|2021-02-25 03:05:00|42895.2|42855.2|42878.9|42838.9|42896.5|42856.5|42866.5|42826.5|13
1614222600000|2021-02-25 03:10:00|42880.2|42840.2|42896.5|42856.5|42900.2|42860.2|42870.2|42830.2|10
1614222900000|2021-02-25 03:15:00|42895.2|42855.2|42860.2|42820.2|42901.5|42861.5|42856.5|42816.5|48
1614223200000|2021-02-25 03:20:00|42856.5|42816.5|42845.2|42805.2|42871.5|42831.5|42840.2|42800.2|7
1614223500000|2021-02-25 03:25:00|42846.5|42806.5|42840.2|42800.2|42850.2|42810.2|42840.2|42800.2|3
1614223800000|2021-02-25 03:30:00|42845.2|42805.2|42840.2|42800.2|42850.2|42810.2|42831.5|42791.5|2496
1614224100000|2021-02-25 03:35:00|42836.5|42796.5|42831.5|42791.5|42841.5|42801.5|42830.2|42790.2|10
1614224400000|2021-02-25 03:40:00|42835.2|42795.2|42846.5|42806.5|42846.5|42806.5|42830.2|42790.2|3
1614224700000|2021-02-25 03:45:00|42845.2|42805.2|42840.2|42800.2|42860.2|42820.2|42836.5|42796.5|6
1614225000000|2021-02-25 03:50:00|42840.1|42800.1|42840.1|42800.1|42845.1|42805.1|42835.1|42795.1|6
1614225300000|2021-02-25 03:55:00|42843.8|42803.8|42865.1|42825.1|42868.8|42828.8|42843.8|42803.8|18
1614225600000|2021-02-25 04:00:00|42866.4|42826.4|42860.1|42820.1|42876.4|42836.4|42860.1|42820.1|6
1614225900000|2021-02-25 04:05:00|42858.8|42818.8|42868.8|42828.8|42868.8|42828.8|42858.8|42818.8|1
1614226200000|2021-02-25 04:10:00|42870.1|42830.1|42873.8|42833.8|42878.8|42838.8|42870.1|42830.1|2
1614226500000|2021-02-25 04:15:00|42875.1|42835.1|42880.1|42840.1|42890.1|42850.1|42875.1|42835.1|7
1614226800000|2021-02-25 04:20:00|42875.1|42835.1|42870.1|42830.1|42876.4|42836.4|42870.1|42830.1|1
1614227100000|2021-02-25 04:25:00|42875.1|42835.1|42865.1|42825.1|42880.1|42840.1|42863.8|42823.8|13
1614227400000|2021-02-25 04:30:00|42873.8|42833.8|42865.1|42825.1|42873.8|42833.8|42861.4|42821.4|6
1614227700000|2021-02-25 04:35:00|42860.1|42820.1|42870.1|42830.1|42870.1|42830.1|42858.8|42818.8|2
1614228000000|2021-02-25 04:40:00|42871.4|42831.4|42880.1|42840.1|42883.8|42843.8|42868.8|42828.8|12
1614228300000|2021-02-25 04:45:00|42878.8|42838.8|42883.8|42843.8|42895.1|42855.1|42870.1|42830.1|19
1614228600000|2021-02-25 04:50:00|42880.1|42840.1|42882.5|42842.5|42890.1|42850.1|42873.8|42833.8|11
1614228900000|2021-02-25 04:55:00|42887.5|42847.5|42881.1|42841.1|42887.5|42847.5|42876.1|42836.1|2
1614229200000|2021-02-25 05:00:00|42877.4|42837.4|42872.4|42832.4|42896.1|42856.1|42867.4|42827.4|10
1614229500000|2021-02-25 05:05:00|42873.7|42833.7|42872.4|42832.4|42877.4|42837.4|42868.7|42828.7|24
1614229800000|2021-02-25 05:10:00|42871.1|42831.1|42877.4|42837.4|42892.4|42852.4|42867.4|42827.4|11
1614230100000|2021-02-25 05:15:00|42876.1|42836.1|42882.4|42842.4|42891.1|42851.1|42871.1|42831.1|5
1614230400000|2021-02-25 05:20:00|42877.4|42837.4|42877.4|42837.4|42881.1|42841.1|42876.1|42836.1|0
1614230700000|2021-02-25 05:25:00|42881.1|42841.1|42881.1|42841.1|42884.8|42844.8|42877.4|42837.4|3
1614231000000|2021-02-25 05:30:00|42884.8|42844.8|42893.7|42853.7|42912.4|42872.4|42867.4|42827.4|36
1614231300000|2021-02-25 05:35:00|42898.7|42858.7|42905|42865|42910|42870|42878.7|42838.7|9
1614231600000|2021-02-25 05:40:00|42906.3|42866.3|42905|42865|42910|42870|42895|42855|3
1614231900000|2021-02-25 05:45:00|42903.7|42863.7|42905|42865|42910|42870|42893.7|42853.7|4
1614232200000|2021-02-25 05:50:00|42900|42860|42904.9|42864.9|42918.7|42878.7|42890|42850|3
1614232500000|2021-02-25 05:55:00|42903.7|42863.7|42874.9|42834.9|42913.7|42873.7|42874.9|42834.9|13
1614232800000|2021-02-25 06:00:00|42879.9|42839.9|42864.9|42824.9|42893.6|42853.6|42861.2|42821.2|15
1614233100000|2021-02-25 06:05:00|42866.2|42826.2|42869.9|42829.9|42876.2|42836.2|42859.9|42819.9|34
1614233400000|2021-02-25 06:10:00|42866.2|42826.2|42906.2|42866.2|42911.2|42871.2|42859.9|42819.9|22
1614233700000|2021-02-25 06:15:00|42894.9|42854.9|42934.9|42894.9|42936.2|42896.2|42894.9|42854.9|31
1614234000000|2021-02-25 06:20:00|42933.6|42893.6|42919.9|42879.9|42939.9|42899.9|42909.9|42869.9|49
1614234300000|2021-02-25 06:25:00|42924.9|42884.9|42909.9|42869.9|42924.9|42884.9|42894.9|42854.9|7
1614234600000|2021-02-25 06:30:00|42908.6|42868.6|42898.6|42858.6|42914.9|42874.9|42883.6|42843.6|21
1614234900000|2021-02-25 06:35:00|42894.9|42854.9|42896.2|42856.2|42918.6|42878.6|42892.3|42852.3|20
1614235200000|2021-02-25 06:40:00|42888.6|42848.6|42898.6|42858.6|42904.9|42864.9|42881.2|42841.2|17
1614235500000|2021-02-25 06:45:00|42894.9|42854.9|42883.6|42843.6|42907.3|42867.3|42868.6|42828.6|25
1614235800000|2021-02-25 06:50:00|42879.9|42839.9|42879.8|42839.8|42903.6|42863.6|42874.9|42834.9|16
1614236100000|2021-02-25 06:55:00|42889.8|42849.8|42899.8|42859.8|42903.6|42863.6|42874.8|42834.8|15
1614236400000|2021-02-25 07:00:00|42889.8|42849.8|42904.8|42864.8|42914.8|42874.8|42889.8|42849.8|14
1614236700000|2021-02-25 07:05:00|42906.1|42866.1|42929.8|42889.8|42939.8|42899.8|42906.1|42866.1|26
1614237000000|2021-02-25 07:10:00|42924.8|42884.8|42931.1|42891.1|42934.8|42894.8|42921.1|42881.1|6
1614237300000|2021-02-25 07:15:00|42939.8|42899.8|42944.8|42904.8|42949.8|42909.8|42927.2|42887.2|13
1614237600000|2021-02-25 07:20:00|42941.1|42901.1|42941.1|42901.1|42966.1|42926.1|42939.8|42899.8|12
1614237900000|2021-02-25 07:25:00|42944.8|42904.8|42941.1|42901.1|42951.1|42911.1|42931.1|42891.1|11
1614238200000|2021-02-25 07:30:00|42938.5|42898.5|42936.1|42896.1|42949.8|42909.8|42921.1|42881.1|23
1614238500000|2021-02-25 07:35:00|42941.1|42901.1|42909.8|42869.8|42949.8|42909.8|42901.1|42861.1|14
1614238800000|2021-02-25 07:40:00|42904.8|42864.8|42924.8|42884.8|42924.8|42884.8|42901.1|42861.1|7
1614239100000|2021-02-25 07:45:00|42921.1|42881.1|42951|42911|42951|42911|42921|42881|11
1614239400000|2021-02-25 07:50:00|42949.8|42909.8|42941|42901|42949.8|42909.8|42921|42881|16
1614239700000|2021-02-25 07:55:00|42931|42891|42934.7|42894.7|42949.7|42909.7|42929.7|42889.7|9
1614240000000|2021-02-25 08:00:00|42939.7|42899.7|42924.7|42884.7|42969.7|42929.7|42919.7|42879.7|33
1614240300000|2021-02-25 08:05:00|42934.7|42894.7|42914.7|42874.7|42936|42896|42894.7|42854.7|19
1614240600000|2021-02-25 08:10:00|42918.4|42878.4|42904.7|42864.7|42933.4|42893.4|42884.7|42844.7|19
1614240900000|2021-02-25 08:15:00|42903.4|42863.4|42878.4|42838.4|42914.7|42874.7|42868.4|42828.4|8
1614241200000|2021-02-25 08:20:00|42879.7|42839.7|42891|42851|42896|42856|42874.7|42834.7|19
1614241500000|2021-02-25 08:25:00|42886|42846|42903.4|42863.4|42921|42881|42886|42846|67
1614241800000|2021-02-25 08:30:00|42908.4|42868.4|42946|42906|42947.3|42907.3|42899.7|42859.7|40
1614242100000|2021-02-25 08:35:00|42949.7|42909.7|42926|42886|42951|42911|42911|42871|50
1614242400000|2021-02-25 08:40:00|42922.2|42882.2|42936|42896|42951|42911|42916|42876|18
1614242700000|2021-02-25 08:45:00|42932.2|42892.2|42944.7|42904.7|42957.1|42917.1|42918.4|42878.4|88
1614243000000|2021-02-25 08:50:00|42954.7|42914.7|42974.7|42934.7|42983.4|42943.4|42938.4|42898.4|30
1614243300000|2021-02-25 08:55:00|42969.7|42929.7|42998.4|42958.4|43009.6|42969.6|42954.7|42914.7|41
1614243600000|2021-02-25 09:00:00|43000.9|42960.9|43033.4|42993.4|43067.1|43027.1|42998.4|42958.4|99
1614243900000|2021-02-25 09:05:00|43040.8|43000.8|43023.3|42983.3|43080.8|43040.8|43019.6|42979.6|49
1614244200000|2021-02-25 09:10:00|43024.6|42984.6|43080.8|43040.8|43085.8|43045.8|43012.1|42972.1|28
1614244500000|2021-02-25 09:15:00|43085.8|43045.8|43112|43072|43120.8|43080.8|43085.8|43045.8|35
1614244800000|2021-02-25 09:20:00|43108.3|43068.3|43103.3|43063.3|43142|43102|43092|43052|73
1614245100000|2021-02-25 09:25:00|43114.6|43074.6|43129.6|43089.6|43175.9|43135.9|43104.6|43064.6|91
1614245400000|2021-02-25 09:30:00|43128.3|43088.3|43133.3|43093.3|43138.3|43098.3|43093.3|43053.3|85
1614245700000|2021-02-25 09:35:00|43138.3|43098.3|43102|43062|43138.3|43098.3|43073.3|43033.3|54
1614246000000|2021-02-25 09:40:00|43097|43057|43155.7|43115.7|43165.7|43125.7|43089.6|43049.6|138
1614246300000|2021-02-25 09:45:00|43160.7|43120.7|43174.4|43134.4|43192|43152|43155.7|43115.7|81
1614246600000|2021-02-25 09:50:00|43178.2|43138.2|43122|43082|43183.2|43143.2|43120.7|43080.7|67
1614246900000|2021-02-25 09:55:00|43120.7|43080.7|43130.7|43090.7|43150.7|43110.7|43114.4|43074.4|36
1614247200000|2021-02-25 10:00:00|43129.4|43089.4|43069.4|43029.4|43129.4|43089.4|43069.4|43029.4|40
1614247500000|2021-02-25 10:05:00|43075.7|43035.7|43089.4|43049.4|43100.7|43060.7|43070.7|43030.7|32
1614247800000|2021-02-25 10:10:00|43090.7|43050.7|43105.7|43065.7|43110.7|43070.7|43084.4|43044.4|13
1614248100000|2021-02-25 10:15:00|43100.7|43060.7|43148.1|43108.1|43153.1|43113.1|43099.4|43059.4|36
1614248400000|2021-02-25 10:20:00|43149.4|43109.4|43149.4|43109.4|43178.1|43138.1|43148.1|43108.1|77
1614248700000|2021-02-25 10:25:00|43144.4|43104.4|43124.4|43084.4|43154.4|43114.4|43114.4|43074.4|12
1614249000000|2021-02-25 10:30:00|43120.7|43080.7|43134.4|43094.4|43135.7|43095.7|43109.4|43069.4|54
1614249300000|2021-02-25 10:35:00|43130.7|43090.7|43159.4|43119.4|43174.4|43134.4|43124.4|43084.4|41
1614249600000|2021-02-25 10:40:00|43155.6|43115.6|43114.4|43074.4|43155.6|43115.6|43114.4|43074.4|47
1614249900000|2021-02-25 10:45:00|43090.6|43050.6|43059.4|43019.4|43109.4|43069.4|43049.4|43009.4|79
1614250200000|2021-02-25 10:50:00|43064.4|43024.4|43079.4|43039.4|43084.4|43044.4|43049.4|43009.4|24
1614250500000|2021-02-25 10:55:00|43079.3|43039.3|43079.3|43039.3|43089.3|43049.3|43054.3|43014.3|16
1614250800000|2021-02-25 11:00:00|43084.3|43044.3|43039.3|42999.3|43084.3|43044.3|43025.6|42985.6|30
1614251100000|2021-02-25 11:05:00|43040.6|43000.6|43020.6|42980.6|43060.6|43020.6|42999.3|42959.3|30
1614251400000|2021-02-25 11:10:00|43014.3|42974.3|43009.3|42969.3|43029.3|42989.3|42985.6|42945.6|60
1614251700000|2021-02-25 11:15:00|43004.3|42964.3|42969.3|42929.3|43014.3|42974.3|42959.3|42919.3|29
1614252000000|2021-02-25 11:20:00|42968|42928|42889.3|42849.3|42968|42928|42878|42838|73
1614252300000|2021-02-25 11:25:00|42894.3|42854.3|42919.3|42879.3|42929.3|42889.3|42859.3|42819.3|61
1614252600000|2021-02-25 11:30:00|42914.3|42874.3|42920.6|42880.6|42944.3|42904.3|42889.3|42849.3|59
1614252900000|2021-02-25 11:35:00|42925.6|42885.6|42968.1|42928.1|42989.3|42949.3|42925.6|42885.6|34
1614253200000|2021-02-25 11:40:00|42960.7|42920.7|43008.1|42968.1|43016.8|42976.8|42960.7|42920.7|78
1614253500000|2021-02-25 11:45:00|42994.4|42954.4|42969.4|42929.4|43016.8|42976.8|42964.4|42924.4|54
1614253800000|2021-02-25 11:50:00|42968.1|42928.1|42974.4|42934.4|42993.1|42953.1|42965.6|42925.6|35
1614254100000|2021-02-25 11:55:00|42969.4|42929.4|42969.3|42929.3|42984.3|42944.3|42960.6|42920.6|56
1614254400000|2021-02-25 12:00:00|42965.6|42925.6|42908.1|42868.1|42969.3|42929.3|42908.1|42868.1|65
1614254700000|2021-02-25 12:05:00|42913.1|42873.1|42889.3|42849.3|42924.3|42884.3|42864.3|42824.3|39
1614255000000|2021-02-25 12:10:00|42888.1|42848.1|42874.3|42834.3|42888.1|42848.1|42859.3|42819.3|74
1614255300000|2021-02-25 12:15:00|42878.1|42838.1|42889.3|42849.3|42904.3|42864.3|42864.3|42824.3|42
1614255600000|2021-02-25 12:20:00|42893|42853|42896.8|42856.8|42899.3|42859.3|42864.3|42824.3|31
1614255900000|2021-02-25 12:25:00|42893|42853|42955.5|42915.5|42960.5|42920.5|42885.5|42845.5|97
1614256200000|2021-02-25 12:30:00|42956.8|42916.8|42965.5|42925.5|42985.5|42945.5|42940.5|42900.5|107
1614256500000|2021-02-25 12:35:00|42960.5|42920.5|43015.5|42975.5|43015.5|42975.5|42930.5|42890.5|34
1614256800000|2021-02-25 12:40:00|43014.2|42974.2|43006.7|42966.7|43026.7|42986.7|42980.5|42940.5|86
1614257100000|2021-02-25 12:45:00|43000.5|42960.5|43009.2|42969.2|43020.5|42980.5|42985.5|42945.5|25
1614257400000|2021-02-25 12:50:00|43010.5|42970.5|43036.7|42996.7|43036.7|42996.7|42995.5|42955.5|32
1614257700000|2021-02-25 12:55:00|43033|42993|43046.7|43006.7|43046.7|43006.7|43020.4|42980.4|55
1614258000000|2021-02-25 13:00:00|43036.7|42996.7|42979.2|42939.2|43036.7|42996.7|42940.4|42900.4|91
1614258300000|2021-02-25 13:05:00|42989.2|42949.2|43021.7|42981.7|43035.4|42995.4|42969.2|42929.2|160
1614258600000|2021-02-25 13:10:00|43011.7|42971.7|42949.2|42909.2|43031.7|42991.7|42949.2|42909.2|96
1614258900000|2021-02-25 13:15:00|42940.4|42900.4|42901.7|42861.7|42974.2|42934.2|42889.1|42849.1|133
1614259200000|2021-02-25 13:20:00|42900.4|42860.4|42855.4|42815.4|42905.4|42865.4|42845.4|42805.4|77
1614259500000|2021-02-25 13:25:00|42859.1|42819.1|42841.7|42801.7|42875.4|42835.4|42832.9|42792.9|64
1614259800000|2021-02-25 13:30:00|42821.7|42781.7|42615.4|42575.4|42831.7|42791.7|42576.7|42536.7|303
1614260100000|2021-02-25 13:35:00|42625.4|42585.4|42395.4|42355.4|42660.4|42620.4|42247.9|42207.9|812
1614260400000|2021-02-25 13:40:00|42382.9|42342.9|42520.4|42480.4|42531.6|42491.6|42314.1|42274.1|431
1614263400000|2021-02-25 14:30:00|42556.6|42516.6|42327.9|42287.9|42557.8|42517.8|42176.6|42136.6|1954
1614263700000|2021-02-25 14:35:00|42329.1|42289.1|42116.6|42076.6|42329.1|42289.1|42101.6|42061.6|928
1614264000000|2021-02-25 14:40:00|42127.8|42087.8|42115.3|42075.3|42171.6|42131.6|42062.8|42022.8|1086
1614264300000|2021-02-25 14:45:00|42119.1|42079.1|42091.6|42051.6|42219.1|42179.1|42062.9|42022.9|1043
1614264600000|2021-02-25 14:50:00|42081.6|42041.6|41989.1|41949.1|42096.6|42056.6|41932.8|41892.8|1068
1614264900000|2021-02-25 14:55:00|41979.1|41939.1|42062.8|42022.8|42070.3|42030.3|41929.1|41889.1|975
1614265200000|2021-02-25 15:00:00|42070.3|42030.3|41976.5|41936.5|42070.3|42030.3|41942.8|41902.8|783
1614265500000|2021-02-25 15:05:00|41980.3|41940.3|42030.2|41990.2|42031.5|41991.5|41945.3|41905.3|643
1614265800000|2021-02-25 15:10:00|42022.7|41982.7|42062.7|42022.7|42092.7|42052.7|42001.5|41961.5|664
1614266100000|2021-02-25 15:15:00|42072.7|42032.7|42116.5|42076.5|42150.3|42110.3|42054|42014|854
1614266400000|2021-02-25 15:20:00|42106.5|42066.5|42130.2|42090.2|42160.2|42120.2|42040.2|42000.2|611
1614266700000|2021-02-25 15:25:00|42133.9|42093.9|42075.1|42035.1|42196.4|42156.4|42040.1|42000.1|977
1614267000000|2021-02-25 15:30:00|42070.1|42030.1|42101.4|42061.4|42105.1|42065.1|42022.6|41982.6|585
1614267300000|2021-02-25 15:35:00|42095.1|42055.1|42155.1|42115.1|42183.9|42143.9|42063.9|42023.9|339
1614267600000|2021-02-25 15:40:00|42162.6|42122.6|42203.9|42163.9|42213.9|42173.9|42140.1|42100.1|472
1614267900000|2021-02-25 15:45:00|42213.9|42173.9|42243.9|42203.9|42243.9|42203.9|42153.9|42113.9|420
1614268200000|2021-02-25 15:50:00|42253.9|42213.9|42237.6|42197.6|42283.9|42243.9|42215.1|42175.1|341
1614268500000|2021-02-25 15:55:00|42241.4|42201.4|42321.4|42281.4|42321.4|42281.4|42222.6|42182.6|299
1614268800000|2021-02-25 16:00:00|42322.6|42282.6|42355.1|42315.1|42361.3|42321.3|42281.3|42241.3|261
1614269100000|2021-02-25 16:05:00|42351.3|42311.3|42395.1|42355.1|42421.3|42381.3|42321.3|42281.3|344
1614269400000|2021-02-25 16:10:00|42400.1|42360.1|42322.6|42282.6|42401.3|42361.3|42290.1|42250.1|256
1614269700000|2021-02-25 16:15:00|42331.3|42291.3|42247.6|42207.6|42335.1|42295.1|42247.6|42207.6|359
1614270000000|2021-02-25 16:20:00|42250.1|42210.1|42241.3|42201.3|42275.1|42235.1|42227.6|42187.6|473
1614270300000|2021-02-25 16:25:00|42237.6|42197.6|42393.8|42353.8|42395.1|42355.1|42236.3|42196.3|451
1614270600000|2021-02-25 16:30:00|42390.1|42350.1|42383.8|42343.8|42423.8|42383.8|42353.8|42313.8|301
1614270900000|2021-02-25 16:35:00|42382.6|42342.6|42566.3|42526.3|42596.3|42556.3|42353.8|42313.8|452
1614271200000|2021-02-25 16:40:00|42576.3|42536.3|42673.9|42633.9|42723.9|42683.9|42518.8|42478.8|887
1614271500000|2021-02-25 16:45:00|42683.9|42643.9|42651.3|42611.3|42693.9|42653.9|42597.6|42557.6|543
1614271800000|2021-02-25 16:50:00|42641.3|42601.3|42627.6|42587.6|42677.6|42637.6|42607.6|42567.6|299
1614272100000|2021-02-25 16:55:00|42631.3|42591.3|42730.1|42690.1|42738.8|42698.8|42631.3|42591.3|581
1614272400000|2021-02-25 17:00:00|42733.8|42693.8|42716.3|42676.3|42743.8|42703.8|42667.6|42627.6|362
1614272700000|2021-02-25 17:05:00|42721.3|42681.3|42820.1|42780.1|42820.1|42780.1|42711.3|42671.3|298
1614273000000|2021-02-25 17:10:00|42827.6|42787.6|42803.8|42763.8|42847.6|42807.6|42795.1|42755.1|416
1614273300000|2021-02-25 17:15:00|42800.1|42760.1|42768.8|42728.8|42828.8|42788.8|42732.6|42692.6|443
1614273600000|2021-02-25 17:20:00|42767.5|42727.5|42768.8|42728.8|42790.1|42750.1|42763.8|42723.8|313
1614273900000|2021-02-25 17:25:00|42772.5|42732.5|42826.3|42786.3|42827.6|42787.6|42717.5|42677.5|279
1614274200000|2021-02-25 17:30:00|42822.6|42782.6|42826.3|42786.3|42873.8|42833.8|42816.3|42776.3|284
1614274500000|2021-02-25 17:35:00|42822.5|42782.5|42837.5|42797.5|42841.3|42801.3|42796.3|42756.3|305
1614274800000|2021-02-25 17:40:00|42838.8|42798.8|42843.8|42803.8|42883.8|42843.8|42827.5|42787.5|238
1614275100000|2021-02-25 17:45:00|42842.5|42802.5|42913.8|42873.8|42932.5|42892.5|42803.8|42763.8|407
1614275400000|2021-02-25 17:50:00|42915|42875|43011.3|42971.3|43040|43000|42898.8|42858.8|461
1614275700000|2021-02-25 17:55:00|43003.8|42963.8|42983.8|42943.8|43031.3|42991.3|42943.8|42903.8|363
1614276000000|2021-02-25 18:00:00|42963.8|42923.8|42873.7|42833.7|42978.8|42938.8|42866.3|42826.3|458
1614276300000|2021-02-25 18:05:00|42872.5|42832.5|42692.5|42652.5|42911.2|42871.2|42688.7|42648.7|503
1614276600000|2021-02-25 18:10:00|42685|42645|42546.2|42506.2|42692.5|42652.5|42486.2|42446.2|805
1614276900000|2021-02-25 18:15:00|42551.2|42511.2|42535|42495|42586.2|42546.2|42506.2|42466.2|378
1614277200000|2021-02-25 18:20:00|42525|42485|42602.5|42562.5|42617.5|42577.5|42505|42465|167
1614277500000|2021-02-25 18:25:00|42597.5|42557.5|42601.2|42561.2|42656.2|42616.2|42587.5|42547.5|202
1614277800000|2021-02-25 18:30:00|42597.5|42557.5|42621.2|42581.2|42661.2|42621.2|42583.7|42543.7|112
1614278100000|2021-02-25 18:35:00|42620|42580|42581.2|42541.2|42640|42600|42581.2|42541.2|175
1614278400000|2021-02-25 18:40:00|42566.2|42526.2|42558.7|42518.7|42597.5|42557.5|42548.7|42508.7|229
1614278700000|2021-02-25 18:45:00|42560|42520|42488.7|42448.7|42598.7|42558.7|42487.5|42447.5|229
1614279000000|2021-02-25 18:50:00|42492.5|42452.5|42438.7|42398.7|42493.7|42453.7|42407.5|42367.5|301
1614279300000|2021-02-25 18:55:00|42443.7|42403.7|42434.9|42394.9|42501.2|42461.2|42434.9|42394.9|466
1614279600000|2021-02-25 19:00:00|42439.9|42399.9|42384.9|42344.9|42492.4|42452.4|42381.2|42341.2|325
1614279900000|2021-02-25 19:05:00|42389.9|42349.9|42348.7|42308.7|42408.7|42368.7|42348.7|42308.7|541
1614280200000|2021-02-25 19:10:00|42350|42310|42361.1|42321.1|42458.7|42418.7|42294.9|42254.9|1850
1614280500000|2021-02-25 19:15:00|42359.9|42319.9|42251.2|42211.2|42373.6|42333.6|42246.2|42206.2|1066
1614301200000|2021-02-26 01:00:00|42253.3|42213.3|42090.7|42050.7|42253.3|42213.3|42090.7|42050.7|394
1614301500000|2021-02-26 01:05:00|42095.7|42055.7|42106.9|42066.9|42106.9|42066.9|42070.7|42030.7|347
1614301800000|2021-02-26 01:10:00|42108.2|42068.2|42085.7|42045.7|42141.9|42101.9|42071.9|42031.9|140
1614302100000|2021-02-26 01:15:00|42081.9|42041.9|42096.9|42056.9|42101.9|42061.9|42051.9|42011.9|142
1614302400000|2021-02-26 01:20:00|42093.1|42053.1|42076.9|42036.9|42093.1|42053.1|42056.9|42016.9|45
1614302700000|2021-02-26 01:25:00|42071.9|42031.9|42116.9|42076.9|42126.9|42086.9|42066.9|42026.9|33
1614303000000|2021-02-26 01:30:00|42113.1|42073.1|42136.9|42096.9|42141.9|42101.9|42101.9|42061.9|27
1614303300000|2021-02-26 01:35:00|42133.1|42093.1|42116.9|42076.9|42160.7|42120.7|42111.9|42071.9|20
1614303600000|2021-02-26 01:40:00|42115.7|42075.7|42106.9|42066.9|42126.9|42086.9|42106.9|42066.9|13
1614303900000|2021-02-26 01:45:00|42101.9|42061.9|42086.9|42046.9|42106.9|42066.9|42085.7|42045.7|30
1614304200000|2021-02-26 01:50:00|42083.1|42043.1|42096.9|42056.9|42111.9|42071.9|42071.9|42031.9|21
1614304500000|2021-02-26 01:55:00|42098.1|42058.1|42116.9|42076.9|42121.9|42081.9|42081.9|42041.9|21
1614304800000|2021-02-26 02:00:00|42115.6|42075.6|42116.9|42076.9|42131.9|42091.9|42106.9|42066.9|21
1614305100000|2021-02-26 02:05:00|42121.9|42081.9|42101.8|42061.8|42128.1|42088.1|42101.8|42061.8|18
1614305400000|2021-02-26 02:10:00|42106.8|42066.8|42101.8|42061.8|42111.8|42071.8|42081.8|42041.8|9
1614305700000|2021-02-26 02:15:00|42103.1|42063.1|42111.8|42071.8|42121.8|42081.8|42101.8|42061.8|10
1614306000000|2021-02-26 02:20:00|42108.1|42068.1|42136.8|42096.8|42141.8|42101.8|42106.8|42066.8|28
1614306300000|2021-02-26 02:25:00|42141.8|42101.8|42129.3|42089.3|42146.8|42106.8|42115.5|42075.5|20
1614306600000|2021-02-26 02:30:00|42124.3|42084.3|42111.7|42071.7|42129.3|42089.3|42106.7|42066.7|10
1614306900000|2021-02-26 02:35:00|42110.5|42070.5|42115.5|42075.5|42129.3|42089.3|42106.7|42066.7|13
1614307200000|2021-02-26 02:40:00|42120.5|42080.5|42146.8|42106.8|42151.8|42111.8|42106.7|42066.7|15
1614307500000|2021-02-26 02:45:00|42150.6|42110.6|42138|42098|42151.8|42111.8|42133|42093|6
1614307800000|2021-02-26 02:50:00|42141.8|42101.8|42138|42098|42151.8|42111.8|42129.2|42089.2|4
1614308100000|2021-02-26 02:55:00|42129.2|42089.2|42146.8|42106.8|42160.4|42120.4|42129.2|42089.2|11
1614308400000|2021-02-26 03:00:00|42138|42098|42133|42093|42146.8|42106.8|42115.4|42075.4|26
1614308700000|2021-02-26 03:05:00|42136.8|42096.8|42141.8|42101.8|42146.8|42106.8|42120.4|42080.4|2457
1614309000000|2021-02-26 03:10:00|42146.8|42106.8|42124.2|42084.2|42156.8|42116.8|42115.4|42075.4|38
1614309300000|2021-02-26 03:15:00|42129.2|42089.2|42106.6|42066.6|42146.8|42106.8|42106.6|42066.6|26
1614309600000|2021-02-26 03:20:00|42111.6|42071.6|42099.2|42059.2|42111.6|42071.6|42089.2|42049.2|71
1614309900000|2021-02-26 03:25:00|42098|42058|42115.4|42075.4|42120.4|42080.4|42098|42058|10
1614310200000|2021-02-26 03:30:00|42110.4|42070.4|42100.4|42060.4|42115.4|42075.4|42090.4|42050.4|31
1614310500000|2021-02-26 03:35:00|42096.6|42056.6|42095.4|42055.4|42100.4|42060.4|42090.4|42050.4|5
1614310800000|2021-02-26 03:40:00|42090.4|42050.4|42090.4|42050.4|42100.4|42060.4|42085.4|42045.4|5
1614311100000|2021-02-26 03:45:00|42086.6|42046.6|42085.4|42045.4|42095.4|42055.4|42075.4|42035.4|3
1614311400000|2021-02-26 03:50:00|42090.4|42050.4|42095.3|42055.3|42100.3|42060.3|42085.4|42045.4|5
1614311700000|2021-02-26 03:55:00|42096.6|42056.6|42091.6|42051.6|42106.6|42066.6|42091.6|42051.6|18
1614312000000|2021-02-26 04:00:00|42090.3|42050.3|42091.5|42051.5|42096.5|42056.5|42077.8|42037.8|8
1614312300000|2021-02-26 04:05:00|42090.3|42050.3|42066.5|42026.5|42091.5|42051.5|42066.5|42026.5|10
1614312600000|2021-02-26 04:10:00|42061.5|42021.5|42066.5|42026.5|42076.5|42036.5|42061.5|42021.5|4
1614312900000|2021-02-26 04:15:00|42065.3|42025.3|42071.5|42031.5|42076.5|42036.5|42060.3|42020.3|18
1614313200000|2021-02-26 04:20:00|42067.7|42027.7|42061.5|42021.5|42071.5|42031.5|42056.5|42016.5|11
1614313500000|2021-02-26 04:25:00|42060.3|42020.3|42066.5|42026.5|42066.5|42026.5|42057.7|42017.7|10
1614313800000|2021-02-26 04:30:00|42062.7|42022.7|42061.5|42021.5|42066.5|42026.5|42056.5|42016.5|4
1614314100000|2021-02-26 04:35:00|42057.7|42017.7|42056.5|42016.5|42066.5|42026.5|42056.5|42016.5|10
1614314400000|2021-02-26 04:40:00|42061.5|42021.5|42076.5|42036.5|42076.5|42036.5|42056.5|42016.5|25
1614314700000|2021-02-26 04:45:00|42071.5|42031.5|42066.5|42026.5|42072.7|42032.7|42066.5|42026.5|3
1614315000000|2021-02-26 04:50:00|42057.7|42017.7|42061.5|42021.5|42071.5|42031.5|42056.5|42016.5|28
1614315300000|2021-02-26 04:55:00|42057.7|42017.7|42066.5|42026.5|42066.5|42026.5|42056.5|42016.5|35
1614315600000|2021-02-26 05:00:00|42061.5|42021.5|42056.5|42016.5|42066.5|42026.5|42056.5|42016.5|32
1614315900000|2021-02-26 05:05:00|42056.4|42016.4|42061.4|42021.4|42066.4|42026.4|42056.4|42016.4|5
1614316200000|2021-02-26 05:10:00|42066.4|42026.4|42056.4|42016.4|42066.4|42026.4|42056.4|42016.4|19
1614316500000|2021-02-26 05:15:00|42065.2|42025.2|42056.4|42016.4|42066.4|42026.4|42056.4|42016.4|21
1614316800000|2021-02-26 05:20:00|42060.2|42020.2|42071.4|42031.4|42075.2|42035.2|42057.6|42017.6|5
1614317100000|2021-02-26 05:25:00|42075.2|42035.2|42061.4|42021.4|42076.4|42036.4|42056.4|42016.4|43
1614317400000|2021-02-26 05:30:00|42056.4|42016.4|41991.4|41951.4|42061.4|42021.4|41986.4|41946.4|289
1614317700000|2021-02-26 05:35:00|41995.2|41955.2|42016.4|41976.4|42016.4|41976.4|41986.4|41946.4|12
1614318000000|2021-02-26 05:40:00|42026.4|41986.4|42041.4|42001.4|42056.4|42016.4|42016.4|41976.4|28
1614318300000|2021-02-26 05:45:00|42036.4|41996.4|42021.4|41981.4|42036.4|41996.4|42011.4|41971.4|9
1614318600000|2021-02-26 05:50:00|42017.6|41977.6|42036.4|41996.4|42055.2|42015.2|42011.4|41971.4|11
1614318900000|2021-02-26 05:55:00|42031.4|41991.4|42031.4|41991.4|42046.4|42006.4|42026.4|41986.4|19446
1614319200000|2021-02-26 06:00:00|42027.6|41987.6|42071.4|42031.4|42071.4|42031.4|42016.4|41976.4|24
1614319500000|2021-02-26 06:05:00|42075.2|42035.2|42091.3|42051.3|42101.4|42061.4|42071.4|42031.4|52
1614319800000|2021-02-26 06:10:00|42095.1|42055.1|42071.3|42031.3|42106.3|42066.3|42071.3|42031.3|44
1614320100000|2021-02-26 06:15:00|42096.3|42056.3|42096.3|42056.3|42101.3|42061.3|42071.3|42031.3|57
1614320400000|2021-02-26 06:20:00|42091.3|42051.3|42086.3|42046.3|42096.3|42056.3|42070.1|42030.1|30
1614320700000|2021-02-26 06:25:00|42082.5|42042.5|42081.3|42041.3|42116.3|42076.3|42076.3|42036.3|42
1614321000000|2021-02-26 06:30:00|42080.1|42040.1|42091.3|42051.3|42101.3|42061.3|42061.3|42021.3|39
1614321300000|2021-02-26 06:35:00|42081.3|42041.3|42051.3|42011.3|42092.5|42052.5|42041.3|42001.3|18
1614321600000|2021-02-26 06:40:00|42050.1|42010.1|42046.3|42006.3|42071.3|42031.3|42036.3|41996.3|14
1614321900000|2021-02-26 06:45:00|42041.3|42001.3|42046.3|42006.3|42061.3|42021.3|42036.3|41996.3|8
1614322200000|2021-02-26 06:50:00|42041.3|42001.3|42021.3|41981.3|42056.3|42016.3|42006.3|41966.3|28
1614322500000|2021-02-26 06:55:00|42025.1|41985.1|42011.3|41971.3|42041.3|42001.3|42011.3|41971.3|23
1614322800000|2021-02-26 07:00:00|42016.3|41976.3|42026.3|41986.3|42041.3|42001.3|42011.3|41971.3|8959
1614323100000|2021-02-26 07:05:00|42021.3|41981.3|42006.3|41966.3|42036.3|41996.3|41997.5|41957.5|36
1614323400000|2021-02-26 07:10:00|42010.1|41970.1|42031.2|41991.2|42031.2|41991.2|41996.2|41956.2|22
1614323700000|2021-02-26 07:15:00|42026.2|41986.2|42021.2|41981.2|42036.2|41996.2|41996.2|41956.2|39
1614324000000|2021-02-26 07:20:00|42025|41985|42036.2|41996.2|42051.2|42011.2|42021.2|41981.2|21
1614324300000|2021-02-26 07:25:00|42031.2|41991.2|42056.2|42016.2|42066.2|42026.2|42029.8|41989.8|31
1614324600000|2021-02-26 07:30:00|42061.2|42021.2|42041.2|42001.2|42061.2|42021.2|42021.2|41981.2|34
1614324900000|2021-02-26 07:35:00|42045|42005|42036.2|41996.2|42056.2|42016.2|42031.2|41991.2|12
1614325200000|2021-02-26 07:40:00|42035|41995|42016.2|41976.2|42036.2|41996.2|42011.2|41971.2|14
1614325500000|2021-02-26 07:45:00|42021.2|41981.2|42026.2|41986.2|42036.2|41996.2|42013.8|41973.8|26
1614325800000|2021-02-26 07:50:00|42025|41985|42056.2|42016.2|42056.2|42016.2|42021.2|41981.2|9
1614326100000|2021-02-26 07:55:00|42057.4|42017.4|42041.2|42001.2|42061.2|42021.2|42030|41990|15
1614326400000|2021-02-26 08:00:00|42046.2|42006.2|42101.2|42061.2|42101.2|42061.2|42046.2|42006.2|52
1614326700000|2021-02-26 08:05:00|42097.4|42057.4|42082.6|42042.6|42122.6|42082.6|42081.2|42041.2|68
1614327000000|2021-02-26 08:10:00|42077.6|42037.6|42137.6|42097.6|42142.6|42102.6|42072.6|42032.6|46
1614327300000|2021-02-26 08:15:00|42136.4|42096.4|42199.9|42159.9|42203.7|42163.7|42122.6|42082.6|82
1614327600000|2021-02-26 08:20:00|42192.3|42152.3|42152.3|42112.3|42196.1|42156.1|42147.3|42107.3|82
1614327900000|2021-02-26 08:25:00|42151.1|42111.1|42149.7|42109.7|42189.7|42149.7|42133.5|42093.5|207
1614328200000|2021-02-26 08:30:00|42144.7|42104.7|42109.7|42069.7|42149.7|42109.7|42109.7|42069.7|36
1614328500000|2021-02-26 08:35:00|42119.7|42079.7|42099.7|42059.7|42129.7|42089.7|42089.7|42049.7|26
1614328800000|2021-02-26 08:40:00|42098.5|42058.5|42069.7|42029.7|42099.7|42059.7|42059.7|42019.7|31
1614329100000|2021-02-26 08:45:00|42068.5|42028.5|42044.7|42004.7|42068.5|42028.5|42030.9|41990.9|36
1614329400000|2021-02-26 08:50:00|42039.7|41999.7|42034.7|41994.7|42059.7|42019.7|42033.5|41993.5|9
1614329700000|2021-02-26 08:55:00|42033.5|41993.5|42034.7|41994.7|42049.7|42009.7|42028.5|41988.5|27
1614330000000|2021-02-26 09:00:00|42038.5|41998.5|42069.7|42029.7|42074.7|42034.7|42038.5|41998.5|10
1614330300000|2021-02-26 09:05:00|42070.9|42030.9|42084.6|42044.6|42109.7|42069.7|42070.9|42030.9|82
1614330600000|2021-02-26 09:10:00|42083.5|42043.5|42074.6|42034.6|42098.4|42058.4|42069.6|42029.6|29
1614330900000|2021-02-26 09:15:00|42073.4|42033.4|42069.6|42029.6|42079.6|42039.6|42064.6|42024.6|12
1614331200000|2021-02-26 09:20:00|42065.8|42025.8|42034.6|41994.6|42074.6|42034.6|42029.6|41989.6|47
1614331500000|2021-02-26 09:25:00|42030.8|41990.8|42032|41992|42039.6|41999.6|42022|41982|24
1614331800000|2021-02-26 09:30:00|42029.6|41989.6|42032|41992|42037|41997|42022|41982|11
1614332100000|2021-02-26 09:35:00|42037|41997|42057|42017|42058.2|42018.2|42032|41992|7
1614332400000|2021-02-26 09:40:00|42047|42007|42062|42022|42077|42037|42032|41992|20
1614332700000|2021-02-26 09:45:00|42057|42017|42057|42017|42077|42037|42052|42012|44
1614333000000|2021-02-26 09:50:00|42052|42012|42002|41962|42062|42022|42002|41962|113
1614333300000|2021-02-26 09:55:00|41992|41952|41971.9|41931.9|42006.9|41966.9|41971.9|41931.9|53
1614333600000|2021-02-26 10:00:00|41965.8|41925.8|41936.9|41896.9|41970.7|41930.7|41920.7|41880.7|223
1614333900000|2021-02-26 10:05:00|41935.7|41895.7|41950.7|41910.7|41955.7|41915.7|41915.7|41875.7|77
1614334200000|2021-02-26 10:10:00|41941.9|41901.9|41931.9|41891.9|41966.9|41926.9|41920.7|41880.7|46
1614334500000|2021-02-26 10:15:00|41926.9|41886.9|41916.9|41876.9|41930.7|41890.7|41911.9|41871.9|59
1614334800000|2021-02-26 10:20:00|41911.9|41871.9|41850.5|41810.5|41911.9|41871.9|41845.5|41805.5|251
1614335100000|2021-02-26 10:25:00|41846.7|41806.7|41883.1|41843.1|41889.3|41849.3|41846.7|41806.7|32
1614335400000|2021-02-26 10:30:00|41888.1|41848.1|41899.3|41859.3|41919.3|41879.3|41883.1|41843.1|59
1614335700000|2021-02-26 10:35:00|41903.1|41863.1|41941.6|41901.6|41965.4|41925.4|41903.1|41863.1|48
1614336000000|2021-02-26 10:40:00|41937.8|41897.8|41981.6|41941.6|41981.6|41941.6|41931.6|41891.6|38
1614336300000|2021-02-26 10:45:00|41985.4|41945.4|41951.6|41911.6|41986.6|41946.6|41931.6|41891.6|17
1614336600000|2021-02-26 10:50:00|41950.4|41910.4|41901.6|41861.6|41951.6|41911.6|41887.8|41847.8|53
1614336900000|2021-02-26 10:55:00|41897.8|41857.8|41860.4|41820.4|41897.8|41857.8|41860.4|41820.4|62
1614337200000|2021-02-26 11:00:00|41865.4|41825.4|41880.4|41840.4|41899.2|41859.2|41861.6|41821.6|40
1614337500000|2021-02-26 11:05:00|41884.2|41844.2|41864.2|41824.2|41909.2|41869.2|41863|41823|74
1614337800000|2021-02-26 11:10:00|41854.2|41814.2|41889.2|41849.2|41889.2|41849.2|41854.2|41814.2|46
1614338100000|2021-02-26 11:15:00|41884.2|41844.2|41949.2|41909.2|41964.2|41924.2|41884.2|41844.2|60
1614338400000|2021-02-26 11:20:00|41944.2|41904.2|41949.2|41909.2|41979.2|41939.2|41944.2|41904.2|31
1614338700000|2021-02-26 11:25:00|41954.2|41914.2|41969.1|41929.1|41969.2|41929.2|41929.2|41889.2|45
1614339000000|2021-02-26 11:30:00|41971.5|41931.5|41950.3|41910.3|41971.5|41931.5|41935.3|41895.3|49
1614339300000|2021-02-26 11:35:00|41945.3|41905.3|41891.8|41851.8|41950.1|41910.1|41891.8|41851.8|35
1614339600000|2021-02-26 11:40:00|41887.9|41847.9|41869.1|41829.1|41887.9|41847.9|41859.1|41819.1|71
1614339900000|2021-02-26 11:45:00|41864.1|41824.1|41712.9|41672.9|41869.1|41829.1|41712.9|41672.9|256
1614340200000|2021-02-26 11:50:00|41705.3|41665.3|41682.9|41642.9|41771.7|41731.7|41667.9|41627.9|185
1614340500000|2021-02-26 11:55:00|41681.7|41641.7|41642.9|41602.9|41712.9|41672.9|41632.9|41592.9|94
1614340800000|2021-02-26 12:00:00|41637.9|41597.9|41709.1|41669.1|41714.1|41674.1|41595.3|41555.3|367
1614341100000|2021-02-26 12:05:00|41704.1|41664.1|41709.1|41669.1|41714.1|41674.1|41664.1|41624.1|93
1614341400000|2021-02-26 12:10:00|41707.9|41667.9|41709.1|41669.1|41719.1|41679.1|41654.1|41614.1|97
1614341700000|2021-02-26 12:15:00|41714.1|41674.1|41735.2|41695.2|41760.2|41720.2|41714.1|41674.1|134
1614342000000|2021-02-26 12:20:00|41730.2|41690.2|41759|41719|41764|41724|41721.4|41681.4|104
1614342300000|2021-02-26 12:25:00|41755.2|41715.2|41702.3|41662.3|41773.8|41733.8|41702.3|41662.3|59
1614342600000|2021-02-26 12:30:00|41676.1|41636.1|41707.3|41667.3|41733.7|41693.7|41671.1|41631.1|114
1614342900000|2021-02-26 12:35:00|41711.1|41671.1|41738.7|41698.7|41763.7|41723.7|41698.7|41658.7|41
1614343200000|2021-02-26 12:40:00|41737.5|41697.5|41749.9|41709.9|41768.7|41728.7|41702.3|41662.3|61
1614343500000|2021-02-26 12:45:00|41743.7|41703.7|41793.7|41753.7|41823.7|41783.7|41728.7|41688.7|78
1614343800000|2021-02-26 12:50:00|41798.7|41758.7|41743.7|41703.7|41814.9|41774.9|41743.7|41703.7|68
1614344100000|2021-02-26 12:55:00|41742.5|41702.5|41813.7|41773.7|41818.7|41778.7|41733.7|41693.7|83
1614344400000|2021-02-26 13:00:00|41812.5|41772.5|41826.3|41786.3|41826.3|41786.3|41738.7|41698.7|71
1614344700000|2021-02-26 13:05:00|41836.3|41796.3|41717.5|41677.5|41860.4|41820.4|41717.5|41677.5|281
1614345000000|2021-02-26 13:10:00|41718.7|41678.7|41701.3|41661.3|41751.3|41711.3|41680.1|41640.1|193
1614345300000|2021-02-26 13:15:00|41686|41646|41771.3|41731.3|41816.3|41776.3|41676.3|41636.3|136
1614345600000|2021-02-26 13:20:00|41775.1|41735.1|41852.5|41812.5|41882.5|41842.5|41741.3|41701.3|137
1614345900000|2021-02-26 13:25:00|41862.5|41822.5|41827.4|41787.4|41882.5|41842.5|41817.4|41777.4|126
1614346200000|2021-02-26 13:30:00|41817.4|41777.4|41896.2|41856.2|41916.3|41876.3|41816.3|41776.3|141
1614346500000|2021-02-26 13:35:00|41901.2|41861.2|41815.3|41775.3|41916.2|41876.2|41810.3|41770.3|210
1614346800000|2021-02-26 13:40:00|41816.5|41776.5|41745.6|41705.6|41851.5|41811.5|41734.5|41694.5|233
1614349800000|2021-02-26 14:30:00|41767|41727|42236.2|42196.2|42236.2|42196.2|41677.6|41637.6|2045
1614350100000|2021-02-26 14:35:00|42228.5|42188.5|42261.7|42221.7|42322|42282|42076.1|42036.1|922
1614350400000|2021-02-26 14:40:00|42266.7|42226.7|42267.9|42227.9|42284.4|42244.4|42205.5|42165.5|555
1614350700000|2021-02-26 14:45:00|42272.9|42232.9|42490.5|42450.5|42505.5|42465.5|42224.4|42184.4|1168
1614351000000|2021-02-26 14:50:00|42489.4|42449.4|42337|42297|42508.2|42468.2|42322.9|42282.9|749
1614351300000|2021-02-26 14:55:00|42338.2|42298.2|42317.9|42277.9|42395.5|42355.5|42287.9|42247.9|436
1614351600000|2021-02-26 15:00:00|42307.9|42267.9|42434.3|42394.3|42442|42402|42273.2|42233.2|653
1614351900000|2021-02-26 15:05:00|42435.5|42395.5|42405.5|42365.5|42484.3|42444.3|42405.5|42365.5|494
1614352200000|2021-02-26 15:10:00|42404.3|42364.3|42484.3|42444.3|42554.3|42514.3|42354.3|42314.3|538
1614352500000|2021-02-26 15:15:00|42476.7|42436.7|42539.3|42499.3|42564.3|42524.3|42454.3|42414.3|371
1614352800000|2021-02-26 15:20:00|42540.5|42500.5|42383.1|42343.1|42545.5|42505.5|42348.1|42308.1|452
1614353100000|2021-02-26 15:25:00|42384.3|42344.3|42331.6|42291.6|42438.1|42398.1|42277.8|42237.8|420
1614353400000|2021-02-26 15:30:00|42327.8|42287.8|42285.5|42245.5|42346.6|42306.6|42285.5|42245.5|521
1614353700000|2021-02-26 15:35:00|42281.6|42241.6|42276.6|42236.6|42325.4|42285.4|42265.5|42225.5|336
1614354000000|2021-02-26 15:40:00|42285.4|42245.4|42236.6|42196.6|42295.4|42255.4|42216.6|42176.6|389
1614354300000|2021-02-26 15:45:00|42231.6|42191.6|42138.9|42098.9|42237.8|42197.8|42118.9|42078.9|425
1614354600000|2021-02-26 15:50:00|42131.3|42091.3|42103.9|42063.9|42188.9|42148.9|42098.9|42058.9|341
1614354900000|2021-02-26 15:55:00|42102.8|42062.8|42040.1|42000.1|42110.1|42070.1|42020.1|41980.1|354
1614355200000|2021-02-26 16:00:00|42043.9|42003.9|41958.9|41918.9|42071.3|42031.3|41912.4|41872.4|380
1614355500000|2021-02-26 16:05:00|41955.1|41915.1|41950.1|41910.1|42020.1|41980.1|41936.2|41896.2|295
1614355800000|2021-02-26 16:10:00|41960.1|41920.1|42050.1|42010.1|42050.1|42010.1|41960.1|41920.1|346
1614356100000|2021-02-26 16:15:00|42053.9|42013.9|42020.1|41980.1|42085.1|42045.1|42010.1|41970.1|249
1614356400000|2021-02-26 16:20:00|42016.2|41976.2|42085|42045|42085|42045|42000.1|41960.1|274
1614356700000|2021-02-26 16:25:00|42081.2|42041.2|42103.5|42063.5|42122.4|42082.4|42020|41980|463
1614357000000|2021-02-26 16:30:00|42107.4|42067.4|42065.9|42025.9|42117.4|42077.4|42035.9|41995.9|345
1614357300000|2021-02-26 16:35:00|42067|42027|42085.5|42045.5|42107|42067|42067|42027|352
1614357600000|2021-02-26 16:40:00|42089.4|42049.4|42049.3|42009.3|42094.4|42054.4|42039.3|41999.3|180
1614357900000|2021-02-26 16:45:00|42050.5|42010.5|42044.3|42004.3|42069.3|42029.3|42030.5|41990.5|204
1614358200000|2021-02-26 16:50:00|42045.5|42005.5|42069.3|42029.3|42069.3|42029.3|41989.3|41949.3|143
1614358500000|2021-02-26 16:55:00|42074.3|42034.3|42070.5|42030.5|42099.3|42059.3|42059.3|42019.3|184
1614358800000|2021-02-26 17:00:00|42071.6|42031.6|42035.5|41995.5|42091.6|42051.6|42025.5|41985.5|319
1614359100000|2021-02-26 17:05:00|42030.5|41990.5|41999.3|41959.3|42035.5|41995.5|41970.5|41930.5|248
1614359400000|2021-02-26 17:10:00|42004.3|41964.3|42024.3|41984.3|42039.3|41999.3|41999.3|41959.3|117
1614359700000|2021-02-26 17:15:00|42020.4|41980.4|41969.3|41929.3|42020.4|41980.4|41949.3|41909.3|198
1614360000000|2021-02-26 17:20:00|41970.4|41930.4|42050.4|42010.4|42050.4|42010.4|41969.3|41929.3|197
1614360300000|2021-02-26 17:25:00|42060.4|42020.4|42150.4|42110.4|42150.4|42110.4|42040.4|42000.4|262
1614360600000|2021-02-26 17:30:00|42145.4|42105.4|42151.6|42111.6|42160.4|42120.4|42080.4|42040.4|142
1614360900000|2021-02-26 17:35:00|42160.4|42120.4|42166.9|42126.9|42198.1|42158.1|42118.1|42078.1|239
1614361200000|2021-02-26 17:40:00|42170.7|42130.7|42149.2|42109.2|42214.2|42174.2|42129.2|42089.2|256
1614361500000|2021-02-26 17:45:00|42144.2|42104.2|42140.7|42100.7|42160.7|42120.7|42114.5|42074.5|115
1614361800000|2021-02-26 17:50:00|42145.7|42105.7|42148|42108|42188|42148|42141.9|42101.9|104
1614362100000|2021-02-26 17:55:00|42151.9|42111.9|42161.8|42121.8|42166.8|42126.8|42128|42088|108
1614362400000|2021-02-26 18:00:00|42163|42123|42165.7|42125.7|42235.7|42195.7|42163|42123|361
1614362700000|2021-02-26 18:05:00|42170.7|42130.7|42139.5|42099.5|42173.3|42133.3|42124.5|42084.5|225
1614363000000|2021-02-26 18:10:00|42140.7|42100.7|42089.8|42049.8|42156.8|42116.8|42079.8|42039.8|139
1614363300000|2021-02-26 18:15:00|42093.7|42053.7|42056|42016|42099.8|42059.8|42029.8|41989.8|141
1614363600000|2021-02-26 18:20:00|42059.8|42019.8|42111|42071|42111|42071|42059.8|42019.8|136
1614363900000|2021-02-26 18:25:00|42121|42081|42086|42046|42121|42081|42054.8|42014.8|117
1614364200000|2021-02-26 18:30:00|42089.8|42049.8|42103.6|42063.6|42129.8|42089.8|42084.8|42044.8|152
1614364500000|2021-02-26 18:35:00|42108.6|42068.6|42111|42071|42131|42091|42098.6|42058.6|109
1614364800000|2021-02-26 18:40:00|42101|42061|42115.6|42075.6|42124.4|42084.4|42096.7|42056.7|234
1614365100000|2021-02-26 18:45:00|42125.6|42085.6|42100.6|42060.6|42146.7|42106.7|42090.6|42050.6|44711
1614365400000|2021-02-26 18:50:00|42095.6|42055.6|42081.7|42041.7|42130.6|42090.6|42076.7|42036.7|306
1614365700000|2021-02-26 18:55:00|42082.9|42042.9|42077.9|42037.9|42096.7|42056.7|42045.6|42005.6|243
1614366000000|2021-02-26 19:00:00|42082.9|42042.9|42063.2|42023.2|42099|42059|42063.2|42023.2|397
1614366300000|2021-02-26 19:05:00|42064.4|42024.4|42093.2|42053.2|42133.2|42093.2|42040.5|42000.5|428
1614366600000|2021-02-26 19:10:00|42088.2|42048.2|42180.5|42140.5|42234.4|42194.4|42083.2|42043.2|1385
1614366900000|2021-02-26 19:15:00|42175.5|42135.5|42289|42249|42291.7|42251.7|42170.5|42130.5|618
1614560400000|2021-03-01 01:00:00|42640.6|42600.6|42630.8|42590.8|42696.7|42656.7|42517.7|42477.7|560
1614560700000|2021-03-01 01:05:00|42635.8|42595.8|42611.7|42571.7|42653.8|42613.8|42569.8|42529.8|158
1614561000000|2021-03-01 01:10:00|42610.7|42570.7|42527.7|42487.7|42610.7|42570.7|42527.7|42487.7|123
1614561300000|2021-03-01 01:15:00|42532.7|42492.7|42517.6|42477.6|42547.7|42507.7|42516.7|42476.7|131
1614561600000|2021-03-01 01:20:00|42522.6|42482.6|42606.7|42566.7|42606.7|42566.7|42517.6|42477.6|50
1614561900000|2021-03-01 01:25:00|42611.7|42571.7|42571.7|42531.7|42620.7|42580.7|42571.7|42531.7|27
1614562200000|2021-03-01 01:30:00|42572.6|42532.6|42541.7|42501.7|42601.7|42561.7|42541.7|42501.7|46
1614562500000|2021-03-01 01:35:00|42545.7|42505.7|42511.6|42471.6|42565.7|42525.7|42505.7|42465.7|40
1614562800000|2021-03-01 01:40:00|42507.6|42467.6|42486.6|42446.6|42516.6|42476.6|42486.6|42446.6|59
1614563100000|2021-03-01 01:45:00|42491.6|42451.6|42506.6|42466.6|42511.6|42471.6|42486.6|42446.6|104
1614563400000|2021-03-01 01:50:00|42501.6|42461.6|42511.6|42471.6|42516.6|42476.6|42496.6|42456.6|18
1614563700000|2021-03-01 01:55:00|42510.7|42470.7|42500.4|42460.4|42514.5|42474.5|42497.6|42457.6|9
1614564000000|2021-03-01 02:00:00|42501.4|42461.4|42509.5|42469.5|42532.6|42492.6|42500.4|42460.4|33
1614564300000|2021-03-01 02:05:00|42505.4|42465.4|42509.5|42469.5|42527.5|42487.5|42500.4|42460.4|32
1614564600000|2021-03-01 02:10:00|42500.4|42460.4|42496.4|42456.4|42505.4|42465.4|42491.4|42451.4|48
1614564900000|2021-03-01 02:15:00|42495.4|42455.4|42451.6|42411.6|42496.4|42456.4|42440.6|42400.6|55
1614565200000|2021-03-01 02:20:00|42452.5|42412.5|42456.6|42416.6|42461.6|42421.6|42446.6|42406.6|16
1614565500000|2021-03-01 02:25:00|42466.6|42426.6|42451.5|42411.5|42466.6|42426.6|42451.5|42411.5|10
1614565800000|2021-03-01 02:30:00|42455.6|42415.6|42446.5|42406.5|42456.5|42416.5|42427.5|42387.5|17
1614566100000|2021-03-01 02:35:00|42448.4|42408.4|42466.5|42426.5|42476.5|42436.5|42448.4|42408.4|23
1614566400000|2021-03-01 02:40:00|42467.5|42427.5|42451.5|42411.5|42476.5|42436.5|42441.5|42401.5|24
1614566700000|2021-03-01 02:45:00|42452.5|42412.5|42451.5|42411.5|42466.5|42426.5|42446.5|42406.5|18
1614567000000|2021-03-01 02:50:00|42455.6|42415.6|42451.5|42411.5|42466.5|42426.5|42446.5|42406.5|9
1614567300000|2021-03-01 02:55:00|42450.5|42410.5|42436.5|42396.5|42450.5|42410.5|42416.5|42376.5|26
1614567600000|2021-03-01 03:00:00|42435.5|42395.5|42401.5|42361.5|42441.5|42401.5|42396.5|42356.5|23
1614567900000|2021-03-01 03:05:00|42405.5|42365.5|42431.5|42391.5|42436.5|42396.5|42405.5|42365.5|18
1614568200000|2021-03-01 03:10:00|42430.5|42390.5|42421.5|42381.5|42436.5|42396.5|42416.5|42376.5|15
1614568500000|2021-03-01 03:15:00|42416.5|42376.5|42406.4|42366.4|42421.5|42381.5|42401.4|42361.4|17
1614568800000|2021-03-01 03:20:00|42401.4|42361.4|42396.4|42356.4|42406.4|42366.4|42396.4|42356.4|11
1614569100000|2021-03-01 03:25:00|42395.5|42355.5|42396.4|42356.4|42401.4|42361.4|42386.4|42346.4|48
1614569400000|2021-03-01 03:30:00|42397.4|42357.4|42396.4|42356.4|42406.4|42366.4|42387.4|42347.4|12
1614569700000|2021-03-01 03:35:00|42395.5|42355.5|42396.4|42356.4|42402.4|42362.4|42387.4|42347.4|17
1614570000000|2021-03-01 03:40:00|42395.5|42355.5|42406.4|42366.4|42411.4|42371.4|42387.4|42347.4|19
1614570300000|2021-03-01 03:45:00|42411.4|42371.4|42411.4|42371.4|42415.4|42375.4|42401.4|42361.4|11
1614570600000|2021-03-01 03:50:00|42410.4|42370.4|42406.4|42366.4|42410.4|42370.4|42397.3|42357.3|1
1614570900000|2021-03-01 03:55:00|42405.4|42365.4|42406.4|42366.4|42411.4|42371.4|42401.4|42361.4|5
1614571200000|2021-03-01 04:00:00|42416.4|42376.4|42406.4|42366.4|42416.4|42376.4|42406.4|42366.4|4
1614571500000|2021-03-01 04:05:00|42406.3|42366.3|42406.3|42366.3|42406.3|42366.3|42406.3|42366.3|2
1614571800000|2021-03-01 04:10:00|42411.3|42371.3|42411.3|42371.3|42411.3|42371.3|42411.3|42371.3|5
1614572100000|2021-03-01 04:15:00|42416.3|42376.3|42401.3|42361.3|42416.3|42376.3|42401.3|42361.3|7
1614572400000|2021-03-01 04:20:00|42406.3|42366.3|42396.3|42356.3|42406.3|42366.3|42396.3|42356.3|3
1614572700000|2021-03-01 04:25:00|||||||||5
1614573000000|2021-03-01 04:30:00|42400.1|42360.1|42406.3|42366.3|42406.3|42366.3|42396.3|42356.3|8
1614573300000|2021-03-01 04:35:00|42405.3|42365.3|42391.3|42351.3|42405.3|42365.3|42387.2|42347.2|15
1614573600000|2021-03-01 04:40:00|42392.2|42352.2|42391.3|42351.3|42396.3|42356.3|42391.3|42351.3|5
1614573900000|2021-03-01 04:45:00|42395.3|42355.3|42391.3|42351.3|42395.3|42355.3|42391.3|42351.3|0
1614574200000|2021-03-01 04:50:00|42390.3|42350.3|42396.3|42356.3|42396.3|42356.3|42386.3|42346.3|1
1614574500000|2021-03-01 04:55:00|42395.3|42355.3|42391.2|42351.2|42401.3|42361.3|42391.2|42351.2|3
1614574800000|2021-03-01 05:00:00|42392.2|42352.2|42406.2|42366.2|42415.3|42375.3|42392.2|42352.2|8
1614575100000|2021-03-01 05:05:00|42401.2|42361.2|42411.2|42371.2|42416.2|42376.2|42401.2|42361.2|7
1614575400000|2021-03-01 05:10:00|42415.3|42375.3|42416.2|42376.2|42426.2|42386.2|42406.2|42366.2|1
1614575700000|2021-03-01 05:15:00|42412.2|42372.2|42431.2|42391.2|42436.2|42396.2|42411.2|42371.2|7
1614576000000|2021-03-01 05:20:00|42430.3|42390.3|42421.2|42381.2|42435.3|42395.3|42417.1|42377.1|3
1614576300000|2021-03-01 05:25:00|42425.2|42385.2|42421.2|42381.2|42426.2|42386.2|42411.2|42371.2|24
1614576600000|2021-03-01 05:30:00|42420.2|42380.2|42431.2|42391.2|42461.2|42421.2|42416.2|42376.2|18
1614576900000|2021-03-01 05:35:00|42435.2|42395.2|42426.2|42386.2|42435.2|42395.2|42406.2|42366.2|18
1614577200000|2021-03-01 05:40:00|42421.2|42381.2|42411.2|42371.2|42422.1|42382.1|42396.2|42356.2|50
1614577500000|2021-03-01 05:45:00|42410.2|42370.2|42431.1|42391.1|42446.1|42406.1|42406.2|42366.2|18
1614577800000|2021-03-01 05:50:00|42432.1|42392.1|42451.1|42411.1|42471.1|42431.1|42426.1|42386.1|40
1614578100000|2021-03-01 05:55:00|42450.2|42410.2|42461.1|42421.1|42476.1|42436.1|42426.1|42386.1|35
1614578400000|2021-03-01 06:00:00|42456.1|42416.1|42466.1|42426.1|42466.1|42426.1|42440.2|42400.2|21
1614578700000|2021-03-01 06:05:00|42461.1|42421.1|42486.1|42446.1|42496.1|42456.1|42461.1|42421.1|41
1614579000000|2021-03-01 06:10:00|42481.1|42441.1|42461.1|42421.1|42491.1|42451.1|42456.1|42416.1|21
1614579300000|2021-03-01 06:15:00|42457|42417|42456.1|42416.1|42476.1|42436.1|42450.1|42410.1|9
1614579600000|2021-03-01 06:20:00|42461.1|42421.1|42461.1|42421.1|42492|42452|42456.1|42416.1|41
1614579900000|2021-03-01 06:25:00|42460.1|42420.1|42451.1|42411.1|42466.1|42426.1|42447|42407|17
1614580200000|2021-03-01 06:30:00|42452|42412|42466.1|42426.1|42476.1|42436.1|42452|42412|10
1614580500000|2021-03-01 06:35:00|42471.1|42431.1|42461|42421|42471.1|42431.1|42450.1|42410.1|72
1614580800000|2021-03-01 06:40:00|42457|42417|42476|42436|42481|42441|42446|42406|45
1614581100000|2021-03-01 06:45:00|42481|42441|42476|42436|42491|42451|42476|42436|25
1614581400000|2021-03-01 06:50:00|42477|42437|42485.1|42445.1|42486|42446|42470.1|42430.1|15
1614581700000|2021-03-01 06:55:00|42481|42441|42496|42456|42496|42456|42466|42426|25
1614582000000|2021-03-01 07:00:00|42491|42451|42506|42466|42526|42486|42481|42441|30
1614582300000|2021-03-01 07:05:00|42511|42471|42521|42481|42526|42486|42511|42471|8
1614582600000|2021-03-01 07:10:00|42520|42480|42511|42471|42521|42481|42501|42461|10
1614582900000|2021-03-01 07:15:00|42506.9|42466.9|42501|42461|42516|42476|42501|42461|12
1614583200000|2021-03-01 07:20:00|42501.9|42461.9|42546|42506|42556|42516|42501.9|42461.9|34
1614583500000|2021-03-01 07:25:00|42541|42501|42515.9|42475.9|42546|42506|42505.9|42465.9|50
1614583800000|2021-03-01 07:30:00|42505.9|42465.9|42510.9|42470.9|42520.9|42480.9|42490.9|42450.9|79
1614584100000|2021-03-01 07:35:00|42515|42475|42515.9|42475.9|42530.9|42490.9|42505.9|42465.9|61
1614584400000|2021-03-01 07:40:00|42516.9|42476.9|42500.9|42460.9|42520.9|42480.9|42500.9|42460.9|7
1614584700000|2021-03-01 07:45:00|42495.9|42455.9|42475.9|42435.9|42495.9|42455.9|42475.9|42435.9|11
1614585000000|2021-03-01 07:50:00|42475|42435|42480.9|42440.9|42495|42455|42470.9|42430.9|3
1614585300000|2021-03-01 07:55:00|42476.8|42436.8|42470.9|42430.9|42505.9|42465.9|42470.9|42430.9|20
1614585600000|2021-03-01 08:00:00|42466.8|42426.8|42480.9|42440.9|42495.9|42455.9|42465.9|42425.9|15
1614585900000|2021-03-01 08:05:00|42476.8|42436.8|42465.9|42425.9|42485.9|42445.9|42450.9|42410.9|28
1614586200000|2021-03-01 08:10:00|42460.9|42420.9|42440.9|42400.9|42470.9|42430.9|42436.8|42396.8|9
1614586500000|2021-03-01 08:15:00|42444.9|42404.9|42440.8|42400.8|42470.9|42430.9|42435.8|42395.8|15
1614586800000|2021-03-01 08:20:00|42436.8|42396.8|42445.8|42405.8|42450.8|42410.8|42435.8|42395.8|18
1614587100000|2021-03-01 08:25:00|42441.8|42401.8|42450.8|42410.8|42465.8|42425.8|42426.8|42386.8|58
1614587400000|2021-03-01 08:30:00|42446.8|42406.8|42461.7|42421.7|42471.7|42431.7|42425.8|42385.8|36
1614587700000|2021-03-01 08:35:00|42462.7|42422.7|42456.7|42416.7|42476.7|42436.7|42451.7|42411.7|22
1614588000000|2021-03-01 08:40:00|42460.8|42420.8|42471.7|42431.7|42471.7|42431.7|42456.7|42416.7|7
1614588300000|2021-03-01 08:45:00|42475.8|42435.8|42466.7|42426.7|42511.7|42471.7|42466.7|42426.7|10
1614588600000|2021-03-01 08:50:00|42471.7|42431.7|42480.8|42440.8|42491.7|42451.7|42471.7|42431.7|22
1614588900000|2021-03-01 08:55:00|42481.7|42441.7|42516.7|42476.7|42521.7|42481.7|42481.7|42441.7|34
1614589200000|2021-03-01 09:00:00|42511.7|42471.7|42536.7|42496.7|42550.8|42510.8|42507.6|42467.6|33
1614589500000|2021-03-01 09:05:00|42540.7|42500.7|42531.7|42491.7|42556.7|42516.7|42526.7|42486.7|38
1614589800000|2021-03-01 09:10:00|42530.7|42490.7|42536.7|42496.7|42536.7|42496.7|42526.7|42486.7|11
1614590100000|2021-03-01 09:15:00|42526.7|42486.7|42556.7|42516.7|42556.7|42516.7|42521.7|42481.7|31
1614590400000|2021-03-01 09:20:00|42536.7|42496.7|42501.6|42461.6|42536.7|42496.7|42496.6|42456.6|53
1614590700000|2021-03-01 09:25:00|42502.6|42462.6|42506.6|42466.6|42511.6|42471.6|42501.6|42461.6|5
1614591000000|2021-03-01 09:30:00|42501.6|42461.6|42491.6|42451.6|42506.6|42466.6|42486.6|42446.6|33
1614591300000|2021-03-01 09:35:00|42495.7|42455.7|42491.6|42451.6|42512.5|42472.5|42491.6|42451.6|35
1614591600000|2021-03-01 09:40:00|42487.5|42447.5|42511.6|42471.6|42511.6|42471.6|42481.6|42441.6|10
1614591900000|2021-03-01 09:45:00|42515.7|42475.7|42521.6|42481.6|42526.6|42486.6|42511.6|42471.6|4
1614592200000|2021-03-01 09:50:00|42525.7|42485.7|42531.6|42491.6|42536.6|42496.6|42525.7|42485.7|5
1614592500000|2021-03-01 09:55:00|42532.5|42492.5|42521.6|42481.6|42546.6|42506.6|42506.6|42466.6|6
1614592800000|2021-03-01 10:00:00|42522.5|42482.5|42531.6|42491.6|42536.6|42496.6|42511.6|42471.6|18
1614593100000|2021-03-01 10:05:00|42532.5|42492.5|42541.5|42501.5|42541.6|42501.6|42516.6|42476.6|14
1614593400000|2021-03-01 10:10:00|42545.6|42505.6|42546.5|42506.5|42551.5|42511.5|42536.5|42496.5|8
1614593700000|2021-03-01 10:15:00|42541.5|42501.5|42601.5|42561.5|42616.5|42576.5|42541.5|42501.5|28
1614594000000|2021-03-01 10:20:00|42605.6|42565.6|42641.5|42601.5|42656.5|42616.5|42605.6|42565.6|128
1614594300000|2021-03-01 10:25:00|42642.4|42602.4|42671.5|42631.5|42686.5|42646.5|42641.5|42601.5|71
1614594600000|2021-03-01 10:30:00|42670.6|42630.6|42681.5|42641.5|42686.5|42646.5|42656.5|42616.5|22
1614594900000|2021-03-01 10:35:00|42682.4|42642.4|42666.5|42626.5|42691.5|42651.5|42666.5|42626.5|30
1614595200000|2021-03-01 10:40:00|42676.5|42636.5|42671.5|42631.5|42691.5|42651.5|42666.5|42626.5|14
1614595500000|2021-03-01 10:45:00|42675.6|42635.6|42716.5|42676.5|42716.5|42676.5|42666.5|42626.5|16
1614595800000|2021-03-01 10:50:00|42721.5|42681.5|42686.5|42646.5|42721.5|42681.5|42686.5|42646.5|32
1614596100000|2021-03-01 10:55:00|42671.5|42631.5|42671.4|42631.4|42681.5|42641.5|42657.4|42617.4|8
1614596400000|2021-03-01 11:00:00|42667.4|42627.4|42671.4|42631.4|42686.4|42646.4|42666.4|42626.4|16
1614596700000|2021-03-01 11:05:00|42661.4|42621.4|42646.4|42606.4|42666.4|42626.4|42636.4|42596.4|28
1614597000000|2021-03-01 11:10:00|42645.5|42605.5|42642|42602|42647|42607|42631.4|42591.4|13
1614597300000|2021-03-01 11:15:00|42638.3|42598.3|42617.3|42577.3|42652.3|42612.3|42617.3|42577.3|90
1614597600000|2021-03-01 11:20:00|42622.3|42582.3|42627.3|42587.3|42642.3|42602.3|42617.3|42577.3|11
1614597900000|2021-03-01 11:25:00|42637.3|42597.3|42617.3|42577.3|42637.3|42597.3|42617.3|42577.3|6
1614598200000|2021-03-01 11:30:00|42612.3|42572.3|42592.3|42552.3|42617.3|42577.3|42592.3|42552.3|34
1614598500000|2021-03-01 11:35:00|42596.4|42556.4|42617.3|42577.3|42617.3|42577.3|42592.3|42552.3|11
1614598800000|2021-03-01 11:40:00|42618.2|42578.2|42627.3|42587.3|42632.3|42592.3|42617.3|42577.3|32
1614599100000|2021-03-01 11:45:00|42632.3|42592.3|42612.3|42572.3|42637.3|42597.3|42611.3|42571.3|6
1614599400000|2021-03-01 11:50:00|42616.3|42576.3|42583.2|42543.2|42617.3|42577.3|42582.3|42542.3|12
1614599700000|2021-03-01 11:55:00|42587.3|42547.3|42612.2|42572.2|42617.2|42577.2|42578.2|42538.2|21
1614600000000|2021-03-01 12:00:00|42613.2|42573.2|42667.2|42627.2|42683.2|42643.2|42602.2|42562.2|40
1614600300000|2021-03-01 12:05:00|42668.2|42628.2|42692.2|42652.2|42712.2|42672.2|42667.2|42627.2|39
1614600600000|2021-03-01 12:10:00|42702.2|42662.2|42702.2|42662.2|42712.2|42672.2|42692.2|42652.2|11
1614600900000|2021-03-01 12:15:00|42701.3|42661.3|42677.2|42637.2|42703.1|42663.1|42677.2|42637.2|15
1614601200000|2021-03-01 12:20:00|42667.2|42627.2|42657.2|42617.2|42677.2|42637.2|42657.2|42617.2|16
1614601500000|2021-03-01 12:25:00|42642.2|42602.2|42682.2|42642.2|42682.2|42642.2|42642.2|42602.2|14
1614601800000|2021-03-01 12:30:00|42686.3|42646.3|42697.2|42657.2|42732.2|42692.2|42686.3|42646.3|22
1614602100000|2021-03-01 12:35:00|42693.1|42653.1|42670.3|42630.3|42697.2|42657.2|42655.7|42615.7|15
1614602400000|2021-03-01 12:40:00|42671.2|42631.2|42650.3|42610.3|42680.3|42640.3|42650.3|42610.3|33
1614602700000|2021-03-01 12:45:00|42655.3|42615.3|42630.3|42590.3|42660.3|42620.3|42616.2|42576.2|27
1614603000000|2021-03-01 12:50:00|42625.3|42585.3|42605.3|42565.3|42630.3|42590.3|42600.3|42560.3|26
1614603300000|2021-03-01 12:55:00|42590.3|42550.3|42575.3|42535.3|42590.3|42550.3|42566.2|42526.2|36
1614603600000|2021-03-01 13:00:00|42586.2|42546.2|42580.3|42540.3|42590.3|42550.3|42545.3|42505.3|62
1614603900000|2021-03-01 13:05:00|42576.2|42536.2|42560.3|42520.3|42580.3|42540.3|42540.3|42500.3|25
1614604200000|2021-03-01 13:10:00|42550.3|42510.3|42471.2|42431.2|42560.3|42520.3|42460.3|42420.3|35
1614604500000|2021-03-01 13:15:00|42461.2|42421.2|42475.2|42435.2|42524.3|42484.3|42461.2|42421.2|56
1614604800000|2021-03-01 13:20:00|42470.2|42430.2|42454.3|42414.3|42470.2|42430.2|42429.3|42389.3|30
1614605100000|2021-03-01 13:25:00|42449.3|42409.3|42453|42413|42453|42413|42395.2|42355.2|54
1614605400000|2021-03-01 13:30:00|42452|42412|42511.1|42471.1|42511.1|42471.1|42426.1|42386.1|41
1614605700000|2021-03-01 13:35:00|42510.2|42470.2|42521.1|42481.1|42556.1|42516.1|42476.1|42436.1|56
1614606000000|2021-03-01 13:40:00|42517|42477|42555.2|42515.2|42575.2|42535.2|42511.1|42471.1|47
1614609000000|2021-03-01 14:30:00|42656|42616|42322.8|42282.8|42766|42726|42257.8|42217.8|1547
1614609300000|2021-03-01 14:35:00|42326.9|42286.9|42310.5|42270.5|42357.8|42317.8|42197.8|42157.8|702
1614609600000|2021-03-01 14:40:00|42309.6|42269.6|42243.7|42203.7|42310.5|42270.5|42208.7|42168.7|510
1614609900000|2021-03-01 14:45:00|42242.8|42202.8|42329.6|42289.6|42388.7|42348.7|42238.7|42198.7|399
1614610200000|2021-03-01 14:50:00|42325.5|42285.5|42254.6|42214.6|42339.6|42299.6|42229.6|42189.6|362
1614610500000|2021-03-01 14:55:00|42250.5|42210.5|42309.6|42269.6|42349.6|42309.6|42249.6|42209.6|295
1614610800000|2021-03-01 15:00:00|42310.5|42270.5|42354.6|42314.6|42419.6|42379.6|42264.6|42224.6|473
1614611100000|2021-03-01 15:05:00|42358.7|42318.7|42319.6|42279.6|42359.6|42319.6|42279.6|42239.6|295
1614611400000|2021-03-01 15:10:00|42309.6|42269.6|42299.6|42259.6|42309.6|42269.6|42220.5|42180.5|225
1614611700000|2021-03-01 15:15:00|42294.6|42254.6|42190.5|42150.5|42314.6|42274.6|42169.5|42129.5|203
1614612000000|2021-03-01 15:20:00|42195.5|42155.5|42111.3|42071.3|42230.4|42190.4|42111.3|42071.3|279
1614612300000|2021-03-01 15:25:00|42110.4|42070.4|42044.5|42004.5|42130.4|42090.4|42020.4|41980.4|323
1614612600000|2021-03-01 15:30:00|42039.5|41999.5|41978.6|41938.6|42069.5|42029.5|41958.6|41918.6|429
1614612900000|2021-03-01 15:35:00|41973.6|41933.6|41983.6|41943.6|41989.5|41949.5|41917.7|41877.7|541
1614613200000|2021-03-01 15:40:00|41984.5|41944.5|41998.6|41958.6|42076.8|42036.8|41968.6|41928.6|383
1614613500000|2021-03-01 15:45:00|41994.5|41954.5|41938.6|41898.6|41994.5|41954.5|41918.6|41878.6|271
1614613800000|2021-03-01 15:50:00|41928.6|41888.6|42048.6|42008.6|42048.6|42008.6|41908.6|41868.6|216
1614614100000|2021-03-01 15:55:00|42052.6|42012.6|42133.5|42093.5|42138.5|42098.5|42052.6|42012.6|266
1614614400000|2021-03-01 16:00:00|42128.5|42088.5|42243.5|42203.5|42248.5|42208.5|42118.5|42078.5|20274
1614614700000|2021-03-01 16:05:00|42242.6|42202.6|42288.5|42248.5|42328.5|42288.5|42238.5|42198.5|258
1614615000000|2021-03-01 16:10:00|42278.5|42238.5|42308.5|42268.5|42323.5|42283.5|42248.5|42208.5|285
1614615300000|2021-03-01 16:15:00|42304.4|42264.4|42338.5|42298.5|42348.5|42308.5|42238.5|42198.5|273
1614615600000|2021-03-01 16:20:00|42333.5|42293.5|42248.5|42208.5|42348.5|42308.5|42243.5|42203.5|215
1614615900000|2021-03-01 16:25:00|42253.5|42213.5|42198.5|42158.5|42278.5|42238.5|42198.5|42158.5|147
1614616200000|2021-03-01 16:30:00|42202.6|42162.6|42223.5|42183.5|42248.5|42208.5|42168.5|42128.5|170
1614616500000|2021-03-01 16:35:00|42218.5|42178.5|42168.5|42128.5|42268.5|42228.5|42168.5|42128.5|134
1614616800000|2021-03-01 16:40:00|42159.4|42119.4|42073.4|42033.4|42159.4|42119.4|42068.4|42028.4|257
1614617100000|2021-03-01 16:45:00|42068.4|42028.4|42038.4|41998.4|42068.4|42028.4|41998.4|41958.4|266
1614617400000|2021-03-01 16:50:00|42030.2|41990.2|41998.4|41958.4|42037.5|41997.5|41978.4|41938.4|230
1614617700000|2021-03-01 16:55:00|42002.5|41962.5|42073.4|42033.4|42078.4|42038.4|41998.4|41958.4|176
1614618000000|2021-03-01 17:00:00|42068.4|42028.4|41978.4|41938.4|42083.4|42043.4|41973.4|41933.4|389
1614618300000|2021-03-01 17:05:00|41973.4|41933.4|41998.4|41958.4|42018.4|41978.4|41948.4|41908.4|230
1614618600000|2021-03-01 17:10:00|41988.4|41948.4|41978.4|41938.4|42018.4|41978.4|41973.4|41933.4|272
1614618900000|2021-03-01 17:15:00|41976.6|41936.6|41918.4|41878.4|41978.4|41938.4|41893.4|41853.4|349
1614619200000|2021-03-01 17:20:00|41908.4|41868.4|42018.4|41978.4|42018.4|41978.4|41902.5|41862.5|288
1614619500000|2021-03-01 17:25:00|42016.5|41976.5|42048.3|42008.3|42068.3|42028.3|42008.4|41968.4|369
1614619800000|2021-03-01 17:30:00|42053.3|42013.3|42068.3|42028.3|42098.3|42058.3|42048.3|42008.3|213
1614620100000|2021-03-01 17:35:00|42067.4|42027.4|42098.3|42058.3|42098.3|42058.3|42048.3|42008.3|165
1614620400000|2021-03-01 17:40:00|42097.4|42057.4|42103.3|42063.3|42103.3|42063.3|42068.3|42028.3|146
1614620700000|2021-03-01 17:45:00|42099.2|42059.2|42048.3|42008.3|42099.2|42059.2|42048.3|42008.3|161
1614621000000|2021-03-01 17:50:00|42058.3|42018.3|42089.2|42049.2|42093.3|42053.3|42033.3|41993.3|169
1614621300000|2021-03-01 17:55:00|42093.3|42053.3|42098.3|42058.3|42103.3|42063.3|42078.3|42038.3|108
1614621600000|2021-03-01 18:00:00|42097.4|42057.4|42113.3|42073.3|42128.3|42088.3|42088.3|42048.3|188
1614621900000|2021-03-01 18:05:00|42118.3|42078.3|42153.3|42113.3|42158.3|42118.3|42103.3|42063.3|208
1614622200000|2021-03-01 18:10:00|42152.4|42112.4|42118.2|42078.2|42153.3|42113.3|42098.2|42058.2|211
1614622500000|2021-03-01 18:15:00|42108.2|42068.2|42059.1|42019.1|42108.2|42068.2|42059.1|42019.1|175
1614622800000|2021-03-01 18:20:00|42064.1|42024.1|42118.2|42078.2|42118.2|42078.2|42059.1|42019.1|178
1614623100000|2021-03-01 18:25:00|42108.2|42068.2|42093.2|42053.2|42118.2|42078.2|42068.2|42028.2|179
1614623400000|2021-03-01 18:30:00|42089.1|42049.1|42018.2|41978.2|42093.2|42053.2|42013.2|41973.2|260
1614623700000|2021-03-01 18:35:00|42014.1|41974.1|42033.2|41993.2|42048.2|42008.2|42009.1|41969.1|280
1614624000000|2021-03-01 18:40:00|42038.2|41998.2|42098.2|42058.2|42103.2|42063.2|42038.2|41998.2|395
1614624300000|2021-03-01 18:45:00|42103.2|42063.2|42073.2|42033.2|42117.3|42077.3|42072.3|42032.3|193
1614624600000|2021-03-01 18:50:00|42074.1|42034.1|42053.1|42013.1|42088.2|42048.2|42038.2|41998.2|202
1614624900000|2021-03-01 18:55:00|42054|42014|42043.1|42003.1|42058.1|42018.1|42038.1|41998.1|200
1614625200000|2021-03-01 19:00:00|42042.2|42002.2|41986.3|41946.3|42043.1|42003.1|41968.1|41928.1|399
1614625500000|2021-03-01 19:05:00|41981.3|41941.3|41909|41869|41996.3|41956.3|41907.2|41867.2|688
1614625800000|2021-03-01 19:10:00|41909.9|41869.9|41869.9|41829.9|41929.9|41889.9|41847.2|41807.2|1618
1614626100000|2021-03-01 19:15:00|41864.9|41824.9|41869|41829|41919|41879|41829|41789|559
1614646800000|2021-03-02 01:00:00|41935.6|41895.6|41870.6|41830.6|41991.5|41951.5|41857.3|41817.3|363
1614647100000|2021-03-02 01:05:00|41866.4|41826.4|41832.3|41792.3|41875.6|41835.6|41817.3|41777.3|133
1614647400000|2021-03-02 01:10:00|41828.2|41788.2|41807.3|41767.3|41842.3|41802.3|41769|41729|110
1614647700000|2021-03-02 01:15:00|41802.3|41762.3|41817.3|41777.3|41822.3|41782.3|41778.2|41738.2|66
1614648000000|2021-03-02 01:20:00|41818.2|41778.2|41757.3|41717.3|41822.3|41782.3|41757.3|41717.3|59
1614648300000|2021-03-02 01:25:00|41762.3|41722.3|41767.3|41727.3|41777.3|41737.3|41757.3|41717.3|53
1614648600000|2021-03-02 01:30:00|41766.4|41726.4|41733.1|41693.1|41767.3|41727.3|41724|41684|55
1614648900000|2021-03-02 01:35:00|41729|41689|41717.2|41677.2|41742.2|41702.2|41677.2|41637.2|146
1614649200000|2021-03-02 01:40:00|41716.4|41676.4|41637.2|41597.2|41716.4|41676.4|41627.2|41587.2|145
1614649500000|2021-03-02 01:45:00|41641.4|41601.4|41652.2|41612.2|41667.2|41627.2|41607.2|41567.2|251
1614649800000|2021-03-02 01:50:00|41648.1|41608.1|41677.2|41637.2|41692.2|41652.2|41632.2|41592.2|36
1614650100000|2021-03-02 01:55:00|41667.2|41627.2|41642.2|41602.2|41682.2|41642.2|41642.2|41602.2|54
1614650400000|2021-03-02 02:00:00|41641.3|41601.3|41652.2|41612.2|41652.2|41612.2|41617.2|41577.2|111
1614650700000|2021-03-02 02:05:00|41647.2|41607.2|41662.2|41622.2|41672.2|41632.2|41637.2|41597.2|59
1614651000000|2021-03-02 02:10:00|41661.3|41621.3|41677.2|41637.2|41687.2|41647.2|41657.2|41617.2|19
1614651300000|2021-03-02 02:15:00|41673|41633|41687.1|41647.1|41687.1|41647.1|41667.2|41627.2|13
1614651600000|2021-03-02 02:20:00|41682.1|41642.1|41652.1|41612.1|41682.1|41642.1|41647.1|41607.1|51
1614651900000|2021-03-02 02:25:00|41651.3|41611.3|41667.1|41627.1|41672.1|41632.1|41651.3|41611.3|16
1614652200000|2021-03-02 02:30:00|41663|41623|41682.1|41642.1|41697.1|41657.1|41662.1|41622.1|68
1614652500000|2021-03-02 02:35:00|41678|41638|41642.1|41602.1|41678|41638|41632.1|41592.1|96
1614652800000|2021-03-02 02:40:00|41638|41598|41642.1|41602.1|41660.4|41620.4|41628.8|41588.8|43
1614653100000|2021-03-02 02:45:00|41646.2|41606.2|41647.1|41607.1|41652.1|41612.1|41637.1|41597.1|9
1614653400000|2021-03-02 02:50:00|41637.1|41597.1|41632.1|41592.1|41642.1|41602.1|41617.1|41577.1|48
1614653700000|2021-03-02 02:55:00|41632.9|41592.9|41652.1|41612.1|41667.1|41627.1|41632.9|41592.9|17
1614654000000|2021-03-02 03:00:00|41647.1|41607.1|41682|41642|41682.9|41642.9|41647.1|41607.1|12
1614654300000|2021-03-02 03:05:00|41672|41632|41662|41622|41677|41637|41657|41617|34
1614654600000|2021-03-02 03:10:00|41661.2|41621.2|41662|41622|41677.9|41637.9|41652|41612|36
1614654900000|2021-03-02 03:15:00|41666.2|41626.2|41657|41617|41676.2|41636.2|41652|41612|19
1614655200000|2021-03-02 03:20:00|41655.3|41615.3|41677|41637|41677|41637|41655.3|41615.3|23
1614655500000|2021-03-02 03:25:00|41677.9|41637.9|41672|41632|41687|41647|41667|41627|10
1614655800000|2021-03-02 03:30:00|41667|41627|41687|41647|41692|41652|41667|41627|2
1614656100000|2021-03-02 03:35:00|41692|41652|41687|41647|41692|41652|41677|41637|18
1614656400000|2021-03-02 03:40:00|41692|41652|41682|41642|41692|41652|41682|41642|7
1614656700000|2021-03-02 03:45:00|41686.1|41646.1|41686.9|41646.9|41692|41652|41671.9|41631.9|61
1614657000000|2021-03-02 03:50:00|||||||||3
1614657300000|2021-03-02 03:55:00|41681.9|41641.9|41706.9|41666.9|41706.9|41666.9|41676.9|41636.9|8
1614657600000|2021-03-02 04:00:00|41711.9|41671.9|41716.9|41676.9|41726.9|41686.9|41711.9|41671.9|16
1614657900000|2021-03-02 04:05:00|41717.8|41677.8|41706.9|41666.9|41721.9|41681.9|41706.9|41666.9|7
1614658200000|2021-03-02 04:10:00|41707.8|41667.8|41716.9|41676.9|41716.9|41676.9|41707.8|41667.8|3
1614658500000|2021-03-02 04:15:00|41711.9|41671.9|41711.9|41671.9|41711.9|41671.9|41711.9|41671.9|6
1614658800000|2021-03-02 04:20:00|41707.7|41667.7|41711.9|41671.9|41716.9|41676.9|41706.9|41666.9|11
1614659100000|2021-03-02 04:25:00|41711|41671|41706.9|41666.9|41711.9|41671.9|41706.9|41666.9|0
1614659400000|2021-03-02 04:30:00|41701.9|41661.9|41711.8|41671.8|41716.8|41676.8|41697.7|41657.7|18
1614659700000|2021-03-02 04:35:00|41707.7|41667.7|41706.8|41666.8|41716.8|41676.8|41706.8|41666.8|4
1614660000000|2021-03-02 04:40:00|41711|41671|41696.8|41656.8|41711.8|41671.8|41696.8|41656.8|26
1614660300000|2021-03-02 04:45:00|41706.8|41666.8|41701.8|41661.8|41706.8|41666.8|41697.7|41657.7|12
1614660600000|2021-03-02 04:50:00|41700.9|41660.9|41681.8|41641.8|41700.9|41660.9|41676.8|41636.8|11
1614660900000|2021-03-02 04:55:00|41677.7|41637.7|41681.8|41641.8|41686.8|41646.8|41676.8|41636.8|16
1614661200000|2021-03-02 05:00:00|41680.9|41640.9|41666.8|41626.8|41686.8|41646.8|41666.8|41626.8|15
1614661500000|2021-03-02 05:05:00|41665.9|41625.9|41676.8|41636.8|41681.8|41641.8|41656.8|41616.8|6
1614661800000|2021-03-02 05:10:00|41671.8|41631.8|41666.8|41626.8|41671.8|41631.8|41660.9|41620.9|12
1614662100000|2021-03-02 05:15:00|41661.8|41621.8|41646.7|41606.7|41666.8|41626.8|41631.7|41591.7|32
1614662400000|2021-03-02 05:20:00|41641.7|41601.7|41626.7|41586.7|41641.7|41601.7|41626.7|41586.7|8
1614662700000|2021-03-02 05:25:00|41627.6|41587.6|41626.7|41586.7|41636.7|41596.7|41611.7|41571.7|11
1614663000000|2021-03-02 05:30:00|41621.7|41581.7|41631.7|41591.7|41641.7|41601.7|41616.7|41576.7|23
1614663300000|2021-03-02 05:35:00|41630.8|41590.8|41616.7|41576.7|41631.7|41591.7|41606.7|41566.7|68
1614663600000|2021-03-02 05:40:00|41611.7|41571.7|41611.7|41571.7|41636.7|41596.7|41611.7|41571.7|57
1614663900000|2021-03-02 05:45:00|41607.5|41567.5|41636.7|41596.7|41636.7|41596.7|41606.7|41566.7|59
1614664200000|2021-03-02 05:50:00|41641.7|41601.7|41641.7|41601.7|41655.8|41615.8|41626.7|41586.7|39
1614664500000|2021-03-02 05:55:00|41640.8|41600.8|41631.6|41591.6|41646.7|41606.7|41626.7|41586.7|98
1614664800000|2021-03-02 06:00:00|41630.8|41590.8|41616.6|41576.6|41636.6|41596.6|41616.6|41576.6|17
1614665100000|2021-03-02 06:05:00|41620.8|41580.8|41616.6|41576.6|41631.6|41591.6|41611.6|41571.6|17
1614665400000|2021-03-02 06:10:00|41620.8|41580.8|41626.6|41586.6|41636.6|41596.6|41616.6|41576.6|12
1614665700000|2021-03-02 06:15:00|41627.5|41587.5|41621.6|41581.6|41636.6|41596.6|41616.6|41576.6|24
1614666000000|2021-03-02 06:20:00|41622.5|41582.5|41656.6|41616.6|41656.6|41616.6|41621.6|41581.6|57
1614666300000|2021-03-02 06:25:00|41661.6|41621.6|41656.6|41616.6|41661.6|41621.6|41646.6|41606.6|5
1614666600000|2021-03-02 06:30:00|41651.6|41611.6|41626.6|41586.6|41651.6|41611.6|41626.6|41586.6|11
1614666900000|2021-03-02 06:35:00|41631.6|41591.6|41626.6|41586.6|41646.6|41606.6|41611.6|41571.6|36
1614667200000|2021-03-02 06:40:00|41625.7|41585.7|41621.5|41581.5|41631.6|41591.6|41616.6|41576.6|23
1614667500000|2021-03-02 06:45:00|41620.7|41580.7|41631.5|41591.5|41631.5|41591.5|41611.5|41571.5|11
1614667800000|2021-03-02 06:50:00|41632.4|41592.4|41626.5|41586.5|41636.5|41596.5|41616.5|41576.5|5
1614668100000|2021-03-02 06:55:00|41627.4|41587.4|41606.5|41566.5|41631.5|41591.5|41606.5|41566.5|10
1614668400000|2021-03-02 07:00:00|41611.5|41571.5|41611.5|41571.5|41616.5|41576.5|41606.5|41566.5|19
1614668700000|2021-03-02 07:05:00|41607.4|41567.4|41621.5|41581.5|41626.5|41586.5|41606.5|41566.5|21
1614669000000|2021-03-02 07:10:00|41616.5|41576.5|41611.5|41571.5|41626.5|41586.5|41611.5|41571.5|8
1614669300000|2021-03-02 07:15:00|41606.5|41566.5|41596.5|41556.5|41616.5|41576.5|41596.5|41556.5|35
1614669600000|2021-03-02 07:20:00|41586.5|41546.5|41577.3|41537.3|41591.5|41551.5|41577.3|41537.3|175
1614669900000|2021-03-02 07:25:00|41568.2|41528.2|41568.1|41528.1|41573.1|41533.1|41568.1|41528.1|23
1614670200000|2021-03-02 07:30:00|41569|41529|41568.1|41528.1|41573.1|41533.1|41559|41519|85
1614670500000|2021-03-02 07:35:00|41569|41529|41568.1|41528.1|41573.1|41533.1|41568.1|41528.1|7
1614670800000|2021-03-02 07:40:00|41573.1|41533.1|41568.1|41528.1|41577.3|41537.3|41568.1|41528.1|20
1614671100000|2021-03-02 07:45:00|41573.1|41533.1|41577.3|41537.3|41587.3|41547.3|41568.1|41528.1|29
1614671400000|2021-03-02 07:50:00|41577.2|41537.2|41617.2|41577.2|41626.4|41586.4|41577.2|41537.2|51
1614671700000|2021-03-02 07:55:00|41637.2|41597.2|41647.2|41607.2|41647.2|41607.2|41637.2|41597.2|48
1614672000000|2021-03-02 08:00:00|41648.1|41608.1|41702.2|41662.2|41707.2|41667.2|41637.2|41597.2|82
1614672300000|2021-03-02 08:05:00|41707.2|41667.2|41717.2|41677.2|41732.2|41692.2|41687.2|41647.2|71
1614672600000|2021-03-02 08:10:00|41712.2|41672.2|41737.2|41697.2|41767.2|41727.2|41712.2|41672.2|61
1614672900000|2021-03-02 08:15:00|41742.2|41702.2|41687.2|41647.2|41742.2|41702.2|41678|41638|31
1614673200000|2021-03-02 08:20:00|41692.2|41652.2|41668|41628|41692.2|41652.2|41667.2|41627.2|49
1614673500000|2021-03-02 08:25:00|41668.9|41628.9|41672.2|41632.2|41682.2|41642.2|41667.2|41627.2|37
1614673800000|2021-03-02 08:30:00|41676.3|41636.3|41727.1|41687.1|41727.1|41687.1|41672.2|41632.2|45
1614674100000|2021-03-02 08:35:00|41731.3|41691.3|41752.1|41712.1|41752.1|41712.1|41728|41688|28
1614674400000|2021-03-02 08:40:00|41753|41713|41737.1|41697.1|41783|41743|41732.1|41692.1|45
1614674700000|2021-03-02 08:45:00|41747.1|41707.1|41757.1|41717.1|41772.1|41732.1|41737.1|41697.1|21
1614675000000|2021-03-02 08:50:00|41752.1|41712.1|41742.1|41702.1|41767.1|41727.1|41742.1|41702.1|20
1614675300000|2021-03-02 08:55:00|41742.9|41702.9|41687.1|41647.1|41757.1|41717.1|41687.1|41647.1|91
1614675600000|2021-03-02 09:00:00|41682.1|41642.1|41692.1|41652.1|41702.1|41662.1|41677.1|41637.1|12
1614675900000|2021-03-02 09:05:00|41687.9|41647.9|41687.1|41647.1|41697.1|41657.1|41687.1|41647.1|11
1614676200000|2021-03-02 09:10:00|41677.1|41637.1|41687.1|41647.1|41697.1|41657.1|41672.1|41632.1|22
1614676500000|2021-03-02 09:15:00|41697.1|41657.1|41697|41657|41722|41682|41691.2|41651.2|21
1614676800000|2021-03-02 09:20:00|41697.9|41657.9|41722|41682|41732|41692|41697|41657|19
1614677100000|2021-03-02 09:25:00|41722.9|41682.9|41702|41662|41728.7|41688.7|41692|41652|7
1614677400000|2021-03-02 09:30:00|41706.2|41666.2|41717|41677|41732.9|41692.9|41706.2|41666.2|17
1614677700000|2021-03-02 09:35:00|41717.8|41677.8|41727|41687|41742|41702|41717|41677|31
1614678000000|2021-03-02 09:40:00|41731.2|41691.2|41702|41662|41732|41692|41685.3|41645.3|29
1614678300000|2021-03-02 09:45:00|41697.8|41657.8|41677|41637|41697.8|41657.8|41677|41637|9
1614678600000|2021-03-02 09:50:00|41681.1|41641.1|41682|41642|41682|41642|41667|41627|19
1614678900000|2021-03-02 09:55:00|41677.8|41637.8|41656.9|41616.9|41692|41652|41647|41607|19
1614679200000|2021-03-02 10:00:00|41656.1|41616.1|41626.9|41586.9|41656.1|41616.1|41626.9|41586.9|187
1614679500000|2021-03-02 10:05:00|41636.9|41596.9|41616.9|41576.9|41636.9|41596.9|41607.8|41567.8|34
1614679800000|2021-03-02 10:10:00|41621.9|41581.9|41616.9|41576.9|41636.9|41596.9|41606.9|41566.9|15
1614680100000|2021-03-02 10:15:00|41612.8|41572.8|41611.9|41571.9|41617.7|41577.7|41601.9|41561.9|46
1614680400000|2021-03-02 10:20:00|41601.9|41561.9|41636.9|41596.9|41636.9|41596.9|41601.9|41561.9|32
1614680700000|2021-03-02 10:25:00|41631.9|41591.9|41666.9|41626.9|41671.9|41631.9|41631.9|41591.9|60
1614681000000|2021-03-02 10:30:00|41666|41626|41631.9|41591.9|41666.9|41626.9|41631.9|41591.9|9
1614681300000|2021-03-02 10:35:00|41636|41596|41631.9|41591.9|41646.9|41606.9|41626.9|41586.9|12
1614681600000|2021-03-02 10:40:00|41636.9|41596.9|41596|41556|41636.9|41596.9|41596|41556|24
1614681900000|2021-03-02 10:45:00|41601|41561|41586|41546|41606|41566|41586|41546|56
1614682200000|2021-03-02 10:50:00|41586.8|41546.8|41591|41551|41605.2|41565.2|41586|41546|75
1614682500000|2021-03-02 10:55:00|41595.1|41555.1|41612.6|41572.6|41612.6|41572.6|41586|41546|38
1614682800000|2021-03-02 11:00:00|41607.6|41567.6|41616|41576|41626|41586|41598.5|41558.5|17
1614683100000|2021-03-02 11:05:00|41611.8|41571.8|41606.8|41566.8|41616|41576|41598.5|41558.5|19
1614683400000|2021-03-02 11:10:00|41607.6|41567.6|41645.9|41605.9|41645.9|41605.9|41602.6|41562.6|47
1614683700000|2021-03-02 11:15:00|41647.6|41607.6|41625.9|41585.9|41647.6|41607.6|41615.9|41575.9|26
1614684000000|2021-03-02 11:20:00|41631.8|41591.8|41620.9|41580.9|41635.9|41595.9|41602.6|41562.6|19
1614684300000|2021-03-02 11:25:00|41625.1|41585.1|41602.6|41562.6|41625.1|41585.1|41588.4|41548.4|42
1614684600000|2021-03-02 11:30:00|41597.6|41557.6|41588.4|41548.4|41602.6|41562.6|41588.4|41548.4|14
1614684900000|2021-03-02 11:35:00|41593.4|41553.4|41593.4|41553.4|41597.6|41557.6|41588.4|41548.4|13
1614685200000|2021-03-02 11:40:00|41597.6|41557.6|41610.9|41570.9|41611.7|41571.7|41585.9|41545.9|39
1614685500000|2021-03-02 11:45:00|41610|41570|41620.9|41580.9|41620.9|41580.9|41605.9|41565.9|8
1614685800000|2021-03-02 11:50:00|41615.9|41575.9|41630.8|41590.8|41645.9|41605.9|41615.9|41575.9|16
1614686100000|2021-03-02 11:55:00|41630|41590|41630|41590|41635.8|41595.8|41625|41585|6
1614686400000|2021-03-02 12:00:00|41625.8|41585.8|41640|41600|41654.2|41614.2|41620|41580|19
1614686700000|2021-03-02 12:05:00|41635|41595|41610|41570|41635|41595|41605.8|41565.8|20
1614687000000|2021-03-02 12:10:00|41610.8|41570.8|41590|41550|41615|41575|41575.8|41535.8|40
1614687300000|2021-03-02 12:15:00|41594.1|41554.1|41620|41580|41620|41580|41590|41550|10
1614687600000|2021-03-02 12:20:00|41624.1|41584.1|41655|41615|41665|41625|41624.1|41584.1|69
1614687900000|2021-03-02 12:25:00|41646.6|41606.6|41679.9|41639.9|41685.8|41645.8|41646.6|41606.6|48
1614688200000|2021-03-02 12:30:00|41684.1|41644.1|41674.9|41634.9|41719.9|41679.9|41669.9|41629.9|127
1614688500000|2021-03-02 12:35:00|41679.1|41639.1|41609.9|41569.9|41680.8|41640.8|41609.9|41569.9|43
1614688800000|2021-03-02 12:40:00|41610.7|41570.7|41554.9|41514.9|41610.7|41570.7|41554.9|41514.9|110
1614689100000|2021-03-02 12:45:00|41559.9|41519.9|41554.9|41514.9|41564.9|41524.9|41554.9|41514.9|60
1614689400000|2021-03-02 12:50:00|41509.9|41469.9|41575.7|41535.7|41585.7|41545.7|41480.7|41440.7|178
1614689700000|2021-03-02 12:55:00|41565.7|41525.7|41575.7|41535.7|41590.7|41550.7|41555.7|41515.7|67
1614690000000|2021-03-02 13:00:00|41580.7|41540.7|41540.7|41500.7|41620.7|41580.7|41530.7|41490.7|119
1614690300000|2021-03-02 13:05:00|41536.5|41496.5|41520.7|41480.7|41545.7|41505.7|41476.5|41436.5|126
1614690600000|2021-03-02 13:10:00|41519.9|41479.9|41580.7|41540.7|41580.7|41540.7|41515.7|41475.7|27
1614690900000|2021-03-02 13:15:00|41581.5|41541.5|41615.7|41575.7|41635.7|41595.7|41565.7|41525.7|57
1614691200000|2021-03-02 13:20:00|41611.5|41571.5|41625.6|41585.6|41630.6|41590.6|41599.8|41559.8|42
1614691500000|2021-03-02 13:25:00|41620.6|41580.6|41634.8|41594.8|41660.6|41620.6|41600.6|41560.6|31
1614691800000|2021-03-02 13:30:00|41630.6|41590.6|41606.5|41566.5|41630.6|41590.6|41596.5|41556.5|32
1614692100000|2021-03-02 13:35:00|41611.5|41571.5|41651.4|41611.4|41726.4|41686.4|41611.5|41571.5|77
1614692400000|2021-03-02 13:40:00|41656.4|41616.4|41656.4|41616.4|41676.4|41636.4|41643.1|41603.1|87
1614695400000|2021-03-02 14:30:00|41703.9|41663.9|41769.7|41729.7|41933.9|41893.9|41674.7|41634.7|1486
1614695700000|2021-03-02 14:35:00|41768.8|41728.8|41698.8|41658.8|41853.8|41813.8|41688.8|41648.8|560
1614696000000|2021-03-02 14:40:00|41699.7|41659.7|41933.8|41893.8|41963.8|41923.8|41684.7|41644.7|963
1614696300000|2021-03-02 14:45:00|41928.8|41888.8|41983.8|41943.8|42063.8|42023.8|41923.8|41883.8|575
1614696600000|2021-03-02 14:50:00|41988.8|41948.8|42028.8|41988.8|42028.8|41988.8|41913|41873|343
1614696900000|2021-03-02 14:55:00|42033|41993|42118.8|42078.8|42118.8|42078.8|42013.8|41973.8|285
1614697200000|2021-03-02 15:00:00|42119.6|42079.6|42220.5|42180.5|42250.5|42210.5|42118.8|42078.8|937
1614697500000|2021-03-02 15:05:00|42225.5|42185.5|42137.2|42097.2|42240.5|42200.5|42103|42063|467
1614697800000|2021-03-02 15:10:00|42138|42098|42162.2|42122.2|42177.2|42137.2|42067.2|42027.2|259
1614698100000|2021-03-02 15:15:00|42161.4|42121.4|42087.2|42047.2|42197.2|42157.2|42072.2|42032.2|435
1614698400000|2021-03-02 15:20:00|42077.2|42037.2|42167.2|42127.2|42188|42148|42077.2|42037.2|361
1614698700000|2021-03-02 15:25:00|42177.2|42137.2|42157.2|42117.2|42237.2|42197.2|42137.2|42097.2|319
1614699000000|2021-03-02 15:30:00|42158|42118|42223.8|42183.8|42253|42213|42157.2|42117.2|259
1614699300000|2021-03-02 15:35:00|42223|42183|42158|42118|42258|42218|42157.1|42117.1|297
1614699600000|2021-03-02 15:40:00|42168|42128|42138|42098|42176.3|42136.3|42122.1|42082.1|293
1614699900000|2021-03-02 15:45:00|42148|42108|42007.9|41967.9|42153|42113|42007.9|41967.9|293
1614700200000|2021-03-02 15:50:00|42012.9|41972.9|42063.8|42023.8|42078.8|42038.8|42007.9|41967.9|286
1614700500000|2021-03-02 15:55:00|42068.8|42028.8|42068.7|42028.7|42108.8|42068.8|42058.7|42018.7|296
1614700800000|2021-03-02 16:00:00|42063.7|42023.7|42073.7|42033.7|42088.7|42048.7|42021.2|41981.2|28273
1614701100000|2021-03-02 16:05:00|42077.9|42037.9|42025.4|41985.4|42088.7|42048.7|41970.4|41930.4|696
1614701400000|2021-03-02 16:10:00|42026.2|41986.2|41970.4|41930.4|42030.4|41990.4|41970.4|41930.4|270
1614701700000|2021-03-02 16:15:00|41980.4|41940.4|42020.3|41980.3|42050.4|42010.4|41970.4|41930.4|151
1614702000000|2021-03-02 16:20:00|42030.3|41990.3|42075.3|42035.3|42080.3|42040.3|42011.2|41971.2|187
1614702300000|2021-03-02 16:25:00|42079.5|42039.5|42145.3|42105.3|42150.3|42110.3|42079.5|42039.5|125
1614702600000|2021-03-02 16:30:00|42146.1|42106.1|42140.3|42100.3|42170.3|42130.3|42130.3|42090.3|112
1614702900000|2021-03-02 16:35:00|42150.3|42110.3|42150.3|42110.3|42180.3|42140.3|42145.3|42105.3|172
1614703200000|2021-03-02 16:40:00|42160.3|42120.3|42140.3|42100.3|42191.1|42151.1|42130.3|42090.3|226
1614703500000|2021-03-02 16:45:00|42141.1|42101.1|42180.3|42140.3|42185.3|42145.3|42140.3|42100.3|131
1614703800000|2021-03-02 16:50:00|42170.3|42130.3|42180.3|42140.3|42180.3|42140.3|42130.3|42090.3|127
1614704100000|2021-03-02 16:55:00|42190.3|42150.3|42225.3|42185.3|42230.3|42190.3|42160.3|42120.3|246
1614704400000|2021-03-02 17:00:00|42226.1|42186.1|42180.3|42140.3|42240.3|42200.3|42180.3|42140.3|250
1614704700000|2021-03-02 17:05:00|42179.4|42139.4|42120.3|42080.3|42190.3|42150.3|42120.3|42080.3|213
1614705000000|2021-03-02 17:10:00|42115.3|42075.3|42100.2|42060.2|42180.2|42140.2|42090.2|42050.2|238
1614705300000|2021-03-02 17:15:00|42098.6|42058.6|42171|42131|42171|42131|42080.2|42040.2|279
1614705600000|2021-03-02 17:20:00|42166|42126|42121|42081|42181|42141|42121|42081|226
1614705900000|2021-03-02 17:25:00|42111|42071|42090.2|42050.2|42121|42081|42080.2|42040.2|953
1614706200000|2021-03-02 17:30:00|42091.8|42051.8|42138.6|42098.6|42164.4|42124.4|42091.8|42051.8|545
1614706500000|2021-03-02 17:35:00|42133.6|42093.6|42176.9|42136.9|42176.9|42136.9|42128.6|42088.6|200
1614706800000|2021-03-02 17:40:00|42178.6|42138.6|42048.6|42008.6|42186.9|42146.9|42048.6|42008.6|448
1614707100000|2021-03-02 17:45:00|42053.6|42013.6|42037.7|41997.7|42088.6|42048.6|42011.1|41971.1|523
1614707400000|2021-03-02 17:50:00|42036.9|41996.9|42137.7|42097.7|42147.7|42107.7|42026.9|41986.9|227
1614707700000|2021-03-02 17:55:00|42129.4|42089.4|42167.7|42127.7|42172.7|42132.7|42127.7|42087.7|203
1614708000000|2021-03-02 18:00:00|42177.7|42137.7|42147.7|42107.7|42187.7|42147.7|42147.7|42107.7|184
1614708300000|2021-03-02 18:05:00|42148.5|42108.5|42136.9|42096.9|42187.7|42147.7|42136.9|42096.9|423
1614708600000|2021-03-02 18:10:00|42141.9|42101.9|42293.5|42253.5|42312.7|42272.7|42141.9|42101.9|39069
1614708900000|2021-03-02 18:15:00|42288.5|42248.5|42308.5|42268.5|42340.1|42300.1|42258.5|42218.5|248
1614709200000|2021-03-02 18:20:00|42307.7|42267.7|42273.5|42233.5|42353.5|42313.5|42247.7|42207.7|230
1614709500000|2021-03-02 18:25:00|42278.5|42238.5|42283.5|42243.5|42288.5|42248.5|42238.5|42198.5|167
1614709800000|2021-03-02 18:30:00|42282.7|42242.7|42260.1|42220.1|42298.5|42258.5|42250.1|42210.1|111
1614710100000|2021-03-02 18:35:00|42261.7|42221.7|42298.5|42258.5|42310.1|42270.1|42250.1|42210.1|222
1614710400000|2021-03-02 18:40:00|42294.3|42254.3|42295.1|42255.1|42320.1|42280.1|42259.3|42219.3|172
1614710700000|2021-03-02 18:45:00|42300.1|42260.1|42260.1|42220.1|42320.1|42280.1|42255.1|42215.1|161
1614711000000|2021-03-02 18:50:00|42258.4|42218.4|42230.1|42190.1|42270.1|42230.1|42205.1|42165.1|652
1614711300000|2021-03-02 18:55:00|42221.7|42181.7|42210|42170|42240.1|42200.1|42205|42165|600
1614711600000|2021-03-02 19:00:00|42208.4|42168.4|42189.2|42149.2|42240|42200|42179.2|42139.2|1657
1614711900000|2021-03-02 19:05:00|42184.2|42144.2|42210|42170|42259.2|42219.2|42174.2|42134.2|600
1614712200000|2021-03-02 19:10:00|42214.2|42174.2|42190|42150|42310|42270|42175|42135|956
1614712500000|2021-03-02 19:15:00|42195|42155|42244.2|42204.2|42268.4|42228.4|42190|42150|492
1614733200000|2021-03-03 01:00:00|42299.4|42259.4|42164.4|42124.4|42314.4|42274.4|42154.4|42114.4|417
1614733500000|2021-03-03 01:05:00|42163.6|42123.6|42174.3|42134.3|42194.4|42154.4|42134.4|42094.4|46
1614733800000|2021-03-03 01:10:00|42175.1|42135.1|42174.3|42134.3|42189.3|42149.3|42149.3|42109.3|25
1614734100000|2021-03-03 01:15:00|42173.6|42133.6|42169.3|42129.3|42199.3|42159.3|42154.3|42114.3|24
1614734400000|2021-03-03 01:20:00|42165.1|42125.1|42179.3|42139.3|42188.5|42148.5|42164.3|42124.3|12
1614734700000|2021-03-03 01:25:00|42189.3|42149.3|42169.3|42129.3|42199.3|42159.3|42169.3|42129.3|19
1614735000000|2021-03-03 01:30:00|42164.3|42124.3|42184.3|42144.3|42189.3|42149.3|42149.3|42109.3|12
1614735300000|2021-03-03 01:35:00|42188.5|42148.5|42229.3|42189.3|42235.1|42195.1|42184.3|42144.3|51
1614735600000|2021-03-03 01:40:00|42230.1|42190.1|42254.3|42214.3|42269.3|42229.3|42229.3|42189.3|28
1614735900000|2021-03-03 01:45:00|42255.1|42215.1|42294.3|42254.3|42309.3|42269.3|42254.3|42214.3|26
1614736200000|2021-03-03 01:50:00|42290.1|42250.1|42289.3|42249.3|42299.3|42259.3|42284.3|42244.3|19
1614736500000|2021-03-03 01:55:00|42294.3|42254.3|42324.3|42284.3|42344.3|42304.3|42280|42240|20
1614736800000|2021-03-03 02:00:00|42323.5|42283.5|42274.2|42234.2|42324.3|42284.3|42264.2|42224.2|22
1614737100000|2021-03-03 02:05:00|42278.5|42238.5|42274.2|42234.2|42299.2|42259.2|42274.2|42234.2|16
1614737400000|2021-03-03 02:10:00|42275|42235|42294.2|42254.2|42299.2|42259.2|42275|42235|4
1614737700000|2021-03-03 02:15:00|42299.2|42259.2|42299.2|42259.2|42299.2|42259.2|42289.2|42249.2|6
1614738000000|2021-03-03 02:20:00|42289.2|42249.2|42299.2|42259.2|42299.2|42259.2|42289.2|42249.2|2
1614738300000|2021-03-03 02:25:00|42300|42260|42314.2|42274.2|42318.4|42278.4|42300|42260|27
1614738600000|2021-03-03 02:30:00|42310|42270|42299.2|42259.2|42324.2|42284.2|42279.2|42239.2|20
1614738900000|2021-03-03 02:35:00|42304.2|42264.2|42294.2|42254.2|42309.2|42269.2|42289.2|42249.2|19
1614739200000|2021-03-03 02:40:00|42295|42255|42314.2|42274.2|42324.2|42284.2|42295|42255|161
1614739500000|2021-03-03 02:45:00|42314.9|42274.9|42364.2|42324.2|42369.2|42329.2|42314.9|42274.9|19
1614739800000|2021-03-03 02:50:00|42363.4|42323.4|42344.1|42304.1|42364.2|42324.2|42344.1|42304.1|9
1614740100000|2021-03-03 02:55:00|42339.9|42299.9|42314.1|42274.1|42339.9|42299.9|42314.1|42274.1|14
1614740400000|2021-03-03 03:00:00|42319.1|42279.1|42284.1|42244.1|42319.1|42279.1|42279.1|42239.1|13
1614740700000|2021-03-03 03:05:00|42288.4|42248.4|42244.1|42204.1|42309.1|42269.1|42244.1|42204.1|27
1614741000000|2021-03-03 03:10:00|42239.9|42199.9|42274.1|42234.1|42279.1|42239.1|42234.1|42194.1|19
1614741300000|2021-03-03 03:15:00|42269.9|42229.9|42279.1|42239.1|42279.1|42239.1|42259.1|42219.1|7
1614741600000|2021-03-03 03:20:00|42283.3|42243.3|42284.1|42244.1|42289.1|42249.1|42279.1|42239.1|10
1614741900000|2021-03-03 03:25:00|42283.3|42243.3|42269.1|42229.1|42283.3|42243.3|42264.1|42224.1|2
1614742200000|2021-03-03 03:30:00|42264.1|42224.1|42259.1|42219.1|42264.1|42224.1|42249.1|42209.1|1
1614742500000|2021-03-03 03:35:00|42258.3|42218.3|42244.1|42204.1|42258.3|42218.3|42234.1|42194.1|16
1614742800000|2021-03-03 03:40:00|42243.3|42203.3|42239.1|42199.1|42248.3|42208.3|42234.1|42194.1|6
1614743100000|2021-03-03 03:45:00|42234.1|42194.1|42239|42199|42244|42204|42234|42194|3
1614743400000|2021-03-03 03:50:00|42234|42194|42234|42194|42239|42199|42229|42189|8
1614743700000|2021-03-03 03:55:00|42238.3|42198.3|42254|42214|42258.3|42218.3|42234|42194|29
1614744000000|2021-03-03 04:00:00|42259|42219|42269|42229|42274|42234|42259|42219|13
1614744300000|2021-03-03 04:05:00|42259|42219|42259|42219|42259|42219|42259|42219|1
1614744600000|2021-03-03 04:10:00|42254|42214|42259|42219|42259|42219|42254|42214|1
1614744900000|2021-03-03 04:15:00|42258.2|42218.2|42264|42224|42264|42224|42254|42214|6
1614745200000|2021-03-03 04:20:00|42263.2|42223.2|42244|42204|42263.2|42223.2|42244|42204|9
1614745500000|2021-03-03 04:25:00|42254|42214|42254|42214|42258.2|42218.2|42254|42214|4
1614745800000|2021-03-03 04:30:00|42249.7|42209.7|42254|42214|42254|42214|42249|42209|1
1614746100000|2021-03-03 04:35:00|42254.7|42214.7|42249|42209|42254.7|42214.7|42249|42209|0
1614746400000|2021-03-03 04:40:00|42248.9|42208.9|42263.9|42223.9|42268.2|42228.2|42248.9|42208.9|11
1614746700000|2021-03-03 04:45:00|42263.2|42223.2|42278.9|42238.9|42278.9|42238.9|42258.9|42218.9|14
1614747000000|2021-03-03 04:50:00|42273.9|42233.9|42268.9|42228.9|42278.9|42238.9|42268.9|42228.9|1
1614747300000|2021-03-03 04:55:00|42269.7|42229.7|42273.9|42233.9|42278.9|42238.9|42268.9|42228.9|1
1614747600000|2021-03-03 05:00:00|42268.9|42228.9|42278.9|42238.9|42278.9|42238.9|42268.9|42228.9|4
1614747900000|2021-03-03 05:05:00|42283.9|42243.9|42288.9|42248.9|42288.9|42248.9|42278.9|42238.9|1
1614748200000|2021-03-03 05:10:00|42278.9|42238.9|42268.9|42228.9|42278.9|42238.9|42268.9|42228.9|2
1614748500000|2021-03-03 05:15:00|42273.9|42233.9|42273.9|42233.9|42273.9|42233.9|42268.9|42228.9|1
1614748800000|2021-03-03 05:20:00|42269.6|42229.6|42273.9|42233.9|42273.9|42233.9|42269.6|42229.6|0
1614749100000|2021-03-03 05:25:00|42269.6|42229.6|42263.9|42223.9|42269.6|42229.6|42258.9|42218.9|3
1614749400000|2021-03-03 05:30:00|42264.6|42224.6|42238.8|42198.8|42273.9|42233.9|42238.8|42198.8|9
1614749700000|2021-03-03 05:35:00|42239.6|42199.6|42263.8|42223.8|42278.8|42238.8|42239.6|42199.6|10
1614750000000|2021-03-03 05:40:00|42268.8|42228.8|42278.8|42238.8|42288.8|42248.8|42263.8|42223.8|9
1614750300000|2021-03-03 05:45:00|42279.6|42239.6|42278.8|42238.8|42283.8|42243.8|42253.8|42213.8|22
1614750600000|2021-03-03 05:50:00|42283.8|42243.8|42273.8|42233.8|42283.8|42243.8|42263.8|42223.8|6
1614750900000|2021-03-03 05:55:00|42278|42238|42268.8|42228.8|42278.8|42238.8|42263.8|42223.8|1
1614751200000|2021-03-03 06:00:00|42269.6|42229.6|42303.8|42263.8|42303.8|42263.8|42268.8|42228.8|12
1614751500000|2021-03-03 06:05:00|42299.6|42259.6|42263.8|42223.8|42313.8|42273.8|42259.5|42219.5|22
1614751800000|2021-03-03 06:10:00|42268.8|42228.8|42268.8|42228.8|42278.8|42238.8|42263.8|42223.8|15
1614752100000|2021-03-03 06:15:00|42263.8|42223.8|42318.8|42278.8|42328.8|42288.8|42253.8|42213.8|49
1614752400000|2021-03-03 06:20:00|42319.5|42279.5|42308.8|42268.8|42323.8|42283.8|42289.5|42249.5|28
1614752700000|2021-03-03 06:25:00|42303.8|42263.8|42328.7|42288.7|42333.7|42293.7|42293.8|42253.8|15
1614753000000|2021-03-03 06:30:00|42329.5|42289.5|42408.7|42368.7|42414.5|42374.5|42328.7|42288.7|65
1614753300000|2021-03-03 06:35:00|42403.7|42363.7|42388.7|42348.7|42408.7|42368.7|42378.7|42338.7|40
1614753600000|2021-03-03 06:40:00|42393.7|42353.7|42378.7|42338.7|42403.7|42363.7|42378.7|42338.7|12
1614753900000|2021-03-03 06:45:00|42373.7|42333.7|42358.7|42318.7|42393.7|42353.7|42358.7|42318.7|46
1614754200000|2021-03-03 06:50:00|42359.5|42319.5|42343.7|42303.7|42363.7|42323.7|42329.5|42289.5|21
1614754500000|2021-03-03 06:55:00|42347.9|42307.9|42343.7|42303.7|42348.7|42308.7|42339.5|42299.5|7
1614754800000|2021-03-03 07:00:00|42342.9|42302.9|42328.7|42288.7|42342.9|42302.9|42323.7|42283.7|8
1614755100000|2021-03-03 07:05:00|42338.7|42298.7|42368.7|42328.7|42378.7|42338.7|42338.7|42298.7|16
1614755400000|2021-03-03 07:10:00|42364.4|42324.4|42333.7|42293.7|42368.7|42328.7|42333.7|42293.7|10
1614755700000|2021-03-03 07:15:00|42328.7|42288.7|42353.6|42313.6|42358.7|42318.7|42328.7|42288.7|30
1614756000000|2021-03-03 07:20:00|42349.4|42309.4|42388.6|42348.6|42397.9|42357.9|42338.6|42298.6|30
1614756300000|2021-03-03 07:25:00|42389.4|42349.4|42368.6|42328.6|42393.6|42353.6|42364.4|42324.4|28
1614756600000|2021-03-03 07:30:00|42358.6|42318.6|42373.6|42333.6|42377.9|42337.9|42353.6|42313.6|14
1614756900000|2021-03-03 07:35:00|42369.4|42329.4|42388.6|42348.6|42388.6|42348.6|42358.6|42318.6|12
1614757200000|2021-03-03 07:40:00|42393.6|42353.6|42413.6|42373.6|42428.6|42388.6|42393.6|42353.6|25
1614757500000|2021-03-03 07:45:00|42408.6|42368.6|42413.6|42373.6|42418.6|42378.6|42398.6|42358.6|6
1614757800000|2021-03-03 07:50:00|42412.8|42372.8|42388.6|42348.6|42412.8|42372.8|42388.6|42348.6|19
1614758100000|2021-03-03 07:55:00|42387.8|42347.8|42358.6|42318.6|42398.6|42358.6|42358.6|42318.6|29
1614758400000|2021-03-03 08:00:00|42362.8|42322.8|42348.6|42308.6|42363.6|42323.6|42348.6|42308.6|12
1614758700000|2021-03-03 08:05:00|42328.6|42288.6|42348.6|42308.6|42348.6|42308.6|42328.6|42288.6|12
1614759000000|2021-03-03 08:10:00|42338.6|42298.6|42343.5|42303.5|42358.5|42318.5|42328.5|42288.5|29
1614759300000|2021-03-03 08:15:00|42338.5|42298.5|42338.5|42298.5|42368.5|42328.5|42338.5|42298.5|6
1614759600000|2021-03-03 08:20:00|42339.3|42299.3|42308.5|42268.5|42358.5|42318.5|42298.5|42258.5|7
1614759900000|2021-03-03 08:25:00|42303.5|42263.5|42313.5|42273.5|42337.8|42297.8|42293.5|42253.5|8
1614760200000|2021-03-03 08:30:00|42308.5|42268.5|42308.5|42268.5|42328.5|42288.5|42308.5|42268.5|6
1614760500000|2021-03-03 08:35:00|42303.5|42263.5|42303.5|42263.5|42308.5|42268.5|42288.5|42248.5|18
1614760800000|2021-03-03 08:40:00|42298.5|42258.5|42308.5|42268.5|42318.5|42278.5|42298.5|42258.5|5
1614761100000|2021-03-03 08:45:00|42309.2|42269.2|42333.5|42293.5|42353.5|42313.5|42309.2|42269.2|22
1614761400000|2021-03-03 08:50:00|42329.2|42289.2|42328.5|42288.5|42333.5|42293.5|42318.5|42278.5|7
1614761700000|2021-03-03 08:55:00|42323.5|42283.5|42303.5|42263.5|42328.5|42288.5|42299.2|42259.2|6
1614762000000|2021-03-03 09:00:00|42308.5|42268.5|42298.5|42258.5|42313.5|42273.5|42293.5|42253.5|8
1614762300000|2021-03-03 09:05:00|42298.4|42258.4|42298.4|42258.4|42328.4|42288.4|42298.4|42258.4|13
1614762600000|2021-03-03 09:10:00|42289.2|42249.2|42298.4|42258.4|42298.4|42258.4|42268.4|42228.4|22
1614762900000|2021-03-03 09:15:00|42299.2|42259.2|42288.4|42248.4|42308.4|42268.4|42288.4|42248.4|6
1614763200000|2021-03-03 09:20:00|42283.4|42243.4|42278.4|42238.4|42283.4|42243.4|42263.4|42223.4|14
1614763500000|2021-03-03 09:25:00|42279.2|42239.2|42278.4|42238.4|42288.4|42248.4|42258.4|42218.4|9
1614763800000|2021-03-03 09:30:00|42273.4|42233.4|42278.4|42238.4|42278.4|42238.4|42257.6|42217.6|8
1614764100000|2021-03-03 09:35:00|42277.6|42237.6|42193.4|42153.4|42278.4|42238.4|42193.4|42153.4|31
1614764400000|2021-03-03 09:40:00|42198.4|42158.4|42173.4|42133.4|42198.4|42158.4|42163.4|42123.4|36
1614764700000|2021-03-03 09:45:00|42172.6|42132.6|42183.4|42143.4|42188.4|42148.4|42148.4|42108.4|12
1614765000000|2021-03-03 09:50:00|42182.6|42142.6|42163.4|42123.4|42182.6|42142.6|42158.4|42118.4|6
1614765300000|2021-03-03 09:55:00|42167.6|42127.6|42188.3|42148.3|42198.3|42158.3|42167.6|42127.6|17
1614765600000|2021-03-03 10:00:00|42193.3|42153.3|42188.3|42148.3|42198.3|42158.3|42178.3|42138.3|20
1614765900000|2021-03-03 10:05:00|42183.3|42143.3|42213.3|42173.3|42226.8|42186.8|42183.3|42143.3|42
1614766200000|2021-03-03 10:10:00|42214.1|42174.1|42213.3|42173.3|42228.3|42188.3|42208.3|42168.3|10
1614766500000|2021-03-03 10:15:00|42212.6|42172.6|42213.3|42173.3|42218.3|42178.3|42208.3|42168.3|6
1614766800000|2021-03-03 10:20:00|42212.6|42172.6|42198.3|42158.3|42213.3|42173.3|42198.3|42158.3|7
1614767100000|2021-03-03 10:25:00|42203.3|42163.3|42203.3|42163.3|42218.3|42178.3|42198.3|42158.3|4
1614767400000|2021-03-03 10:30:00|42207.5|42167.5|42213.3|42173.3|42223.3|42183.3|42203.3|42163.3|17
1614767700000|2021-03-03 10:35:00|42212.5|42172.5|42158.3|42118.3|42218.3|42178.3|42158.3|42118.3|37
1614768000000|2021-03-03 10:40:00|42149.8|42109.8|42098.3|42058.3|42149.8|42109.8|42092.5|42052.5|100
1614768300000|2021-03-03 10:45:00|42094|42054|42133.3|42093.3|42133.3|42093.3|42093.3|42053.3|7
1614768600000|2021-03-03 10:50:00|42132.5|42092.5|42153.2|42113.2|42158.2|42118.2|42132.5|42092.5|3
1614768900000|2021-03-03 10:55:00|42157.5|42117.5|42143.2|42103.2|42163.2|42123.2|42143.2|42103.2|2
1614769200000|2021-03-03 11:00:00|42142.5|42102.5|42108.2|42068.2|42142.5|42102.5|42103.2|42063.2|8
1614769500000|2021-03-03 11:05:00|42109|42069|42113.2|42073.2|42123.2|42083.2|42098.2|42058.2|22
1614769800000|2021-03-03 11:10:00|42112.5|42072.5|42078.2|42038.2|42118.2|42078.2|42058.2|42018.2|62
1614770100000|2021-03-03 11:15:00|42077.5|42037.5|42098.2|42058.2|42103.2|42063.2|42068.2|42028.2|18
1614770400000|2021-03-03 11:20:00|42093.2|42053.2|42083.2|42043.2|42093.2|42053.2|42068.2|42028.2|14
1614770700000|2021-03-03 11:25:00|42082.4|42042.4|42103.2|42063.2|42103.2|42063.2|42068.9|42028.9|10
1614771000000|2021-03-03 11:30:00|42098.9|42058.9|42103.2|42063.2|42108.2|42068.2|42088.2|42048.2|7
1614771300000|2021-03-03 11:35:00|42098.9|42058.9|42078.2|42038.2|42108.2|42068.2|42068.2|42028.2|11
1614771600000|2021-03-03 11:40:00|42073.2|42033.2|42068.1|42028.1|42088.2|42048.2|42068.1|42028.1|10
1614771900000|2021-03-03 11:45:00|42078.1|42038.1|42103.1|42063.1|42118.1|42078.1|42078.1|42038.1|41
1614772200000|2021-03-03 11:50:00|42098.9|42058.9|42088.1|42048.1|42108.1|42068.1|42083.1|42043.1|13
1614772500000|2021-03-03 11:55:00|42087.4|42047.4|41983.1|41943.1|42087.4|42047.4|41978.9|41938.9|65
1614772800000|2021-03-03 12:00:00|41982.4|41942.4|42003.1|41963.1|42023.1|41983.1|41978.1|41938.1|28
1614773100000|2021-03-03 12:05:00|41998.9|41958.9|42008.1|41968.1|42013.1|41973.1|41988.1|41948.1|16
1614773400000|2021-03-03 12:10:00|42003.1|41963.1|42018.1|41978.1|42032.4|41992.4|42003.1|41963.1|16
1614773700000|2021-03-03 12:15:00|42019.6|41979.6|42013.1|41973.1|42038.1|41998.1|42013.1|41973.1|33
1614774000000|2021-03-03 12:20:00|42008.1|41968.1|42038.1|41998.1|42053.1|42013.1|42003.1|41963.1|17
1614774300000|2021-03-03 12:25:00|42033.1|41993.1|42063.1|42023.1|42068.1|42028.1|42033.1|41993.1|19
1614774600000|2021-03-03 12:30:00|42067.3|42027.3|42043.1|42003.1|42071.6|42031.6|42023.1|41983.1|33
1614774900000|2021-03-03 12:35:00|42038.8|41998.8|42028|41988|42047.3|42007.3|41998|41958|13
1614775200000|2021-03-03 12:40:00|42023.8|41983.8|42063|42023|42073|42033|42018.8|41978.8|21
1614775500000|2021-03-03 12:45:00|42063.8|42023.8|42083|42043|42083|42043|42063|42023|10
1614775800000|2021-03-03 12:50:00|42087.3|42047.3|42063|42023|42108|42068|42063|42023|21
1614776100000|2021-03-03 12:55:00|42068|42028|42063|42023|42073|42033|42057.3|42017.3|21
1614776400000|2021-03-03 13:00:00|42073|42033|42013|41973|42087.3|42047.3|41998|41958|80
1614776700000|2021-03-03 13:05:00|42012.3|41972.3|41928|41888|42012.3|41972.3|41908|41868|94
1614777000000|2021-03-03 13:10:00|41933|41893|41893|41853|41943.7|41903.7|41858|41818|187
1614777300000|2021-03-03 13:15:00|41898|41858|41873|41833|41953|41913|41858|41818|109
1614777600000|2021-03-03 13:20:00|41873.7|41833.7|41903|41863|41913|41873|41858|41818|71
1614777900000|2021-03-03 13:25:00|41898|41858|41892.9|41852.9|41913|41873|41882.9|41842.9|60
1614778200000|2021-03-03 13:30:00|41888.7|41848.7|41862.9|41822.9|41902.9|41862.9|41857.9|41817.9|27
1614778500000|2021-03-03 13:35:00|41862.2|41822.2|41924.4|41884.4|41934.4|41894.4|41827.9|41787.9|147
1614778800000|2021-03-03 13:40:00|41923.7|41883.7|41879.4|41839.4|41924.4|41884.4|41854.4|41814.4|103
1614781800000|2021-03-03 14:30:00|41814.3|41774.3|42084.3|42044.3|42128.6|42088.6|41664.3|41624.3|1526
1614782100000|2021-03-03 14:35:00|42099.3|42059.3|41954.3|41914.3|42129.3|42089.3|41924.3|41884.3|647
1614782400000|2021-03-03 14:40:00|41953.6|41913.6|41914.3|41874.3|41969.3|41929.3|41899.3|41859.3|415
1614782700000|2021-03-03 14:45:00|41909.3|41869.3|41940.7|41900.7|42039.3|41999.3|41909.3|41869.3|477
1614783000000|2021-03-03 14:50:00|41942.2|41902.2|41840|41800|41960|41920|41830|41790|531
1614783300000|2021-03-03 14:55:00|41855|41815|41827.2|41787.2|41890.7|41850.7|41822.2|41782.2|426
1614783600000|2021-03-03 15:00:00|41827.9|41787.9|41812.2|41772.2|41832.2|41792.2|41752.2|41712.2|455
1614783900000|2021-03-03 15:05:00|41807.9|41767.9|41812.2|41772.2|41852.2|41812.2|41802.2|41762.2|217
1614784200000|2021-03-03 15:10:00|41807.9|41767.9|41735|41695|41830|41790|41730|41690|385
1614784500000|2021-03-03 15:15:00|41730.7|41690.7|41719.9|41679.9|41769.9|41729.9|41719.9|41679.9|242
1614784800000|2021-03-03 15:20:00|41729.2|41689.2|41829.9|41789.9|41829.9|41789.9|41719.9|41679.9|159
1614785100000|2021-03-03 15:25:00|41824.9|41784.9|41824.9|41784.9|41824.9|41784.9|41769.9|41729.9|119
1614785400000|2021-03-03 15:30:00|41820.7|41780.7|41784.2|41744.2|41834.2|41794.2|41774.2|41734.2|211
1614785700000|2021-03-03 15:35:00|41783.4|41743.4|41712.8|41672.8|41783.4|41743.4|41712.8|41672.8|209
1614786000000|2021-03-03 15:40:00|41701.4|41661.4|41861.4|41821.4|41861.4|41821.4|41691.4|41651.4|373
1614786300000|2021-03-03 15:45:00|41871.4|41831.4|41881.3|41841.3|41891.3|41851.3|41801.3|41761.3|362
1614786600000|2021-03-03 15:50:00|41877.1|41837.1|41921.3|41881.3|41941.3|41901.3|41851.3|41811.3|293
1614786900000|2021-03-03 15:55:00|41931.3|41891.3|41911.3|41871.3|41941.3|41901.3|41871.3|41831.3|174
1614787200000|2021-03-03 16:00:00|41901.3|41861.3|41940.6|41900.6|41950.6|41910.6|41890.6|41850.6|17556
1614787500000|2021-03-03 16:05:00|41936.3|41896.3|41859.1|41819.1|41941.3|41901.3|41859.1|41819.1|319
1614787800000|2021-03-03 16:10:00|41859.8|41819.8|41829.1|41789.1|41879.8|41839.8|41799.1|41759.1|247
1614788100000|2021-03-03 16:15:00|41824.8|41784.8|41767.7|41727.7|41838.4|41798.4|41762.7|41722.7|221
1614788400000|2021-03-03 16:20:00|41772|41732|41810.5|41770.5|41810.5|41770.5|41745.5|41705.5|211
1614788700000|2021-03-03 16:25:00|41809.1|41769.1|41790.5|41750.5|41840.5|41800.5|41789.8|41749.8|242
1614789000000|2021-03-03 16:30:00|41791.3|41751.3|41758.3|41718.3|41810.5|41770.5|41730.5|41690.5|349
1614789300000|2021-03-03 16:35:00|41768.3|41728.3|41728.3|41688.3|41773.3|41733.3|41718.3|41678.3|220
1614789600000|2021-03-03 16:40:00|41738.3|41698.3|41778.3|41738.3|41778.3|41738.3|41728.3|41688.3|148
1614789900000|2021-03-03 16:45:00|41773.3|41733.3|41747.6|41707.6|41782.6|41742.6|41747.6|41707.6|89
1614790200000|2021-03-03 16:50:00|41742.6|41702.6|41722.6|41682.6|41747.6|41707.6|41717.6|41677.6|196
1614790500000|2021-03-03 16:55:00|41727.6|41687.6|41702.6|41662.6|41737.6|41697.6|41702.6|41662.6|145
1614790800000|2021-03-03 17:00:00|41701.8|41661.8|41697.5|41657.5|41707.6|41667.6|41672.5|41632.5|137
1614791100000|2021-03-03 17:05:00|41702.5|41662.5|41757.5|41717.5|41758.3|41718.3|41677.5|41637.5|166
1614791400000|2021-03-03 17:10:00|41767.5|41727.5|41802.5|41762.5|41806.8|41766.8|41757.5|41717.5|338
1614791700000|2021-03-03 17:15:00|41797.5|41757.5|41810.4|41770.4|41820.4|41780.4|41787.5|41747.5|107
1614792000000|2021-03-03 17:20:00|41805.4|41765.4|41800.4|41760.4|41809.7|41769.7|41780.4|41740.4|54
1614792300000|2021-03-03 17:25:00|41810.4|41770.4|41830.4|41790.4|41840.4|41800.4|41785.4|41745.4|127
1614792600000|2021-03-03 17:30:00|41821.8|41781.8|41809.7|41769.7|41821.8|41781.8|41809.7|41769.7|37
1614792900000|2021-03-03 17:35:00|41814.7|41774.7|41909.7|41869.7|41921.1|41881.1|41809.7|41769.7|136
1614793200000|2021-03-03 17:40:00|41914.7|41874.7|41936.8|41896.8|41961.8|41921.8|41901.8|41861.8|136
1614793500000|2021-03-03 17:45:00|41936.1|41896.1|41921.8|41881.8|41941.8|41901.8|41901.8|41861.8|118
1614793800000|2021-03-03 17:50:00|41931.8|41891.8|42004.6|41964.6|42021.1|41981.1|41931.8|41891.8|256
1614794100000|2021-03-03 17:55:00|42003.9|41963.9|41969.6|41929.6|42008.9|41968.9|41964.6|41924.6|77
1614794400000|2021-03-03 18:00:00|41964.6|41924.6|41971|41931|41976|41936|41940.3|41900.3|142
1614794700000|2021-03-03 18:05:00|41961|41921|41930.3|41890.3|41961|41921|41930.3|41890.3|79
1614795000000|2021-03-03 18:10:00|41921|41881|41935.3|41895.3|41970.3|41930.3|41920.3|41880.3|103
1614795300000|2021-03-03 18:15:00|41930.3|41890.3|41918.8|41878.8|41938.8|41898.8|41917.4|41877.4|113
1614795600000|2021-03-03 18:20:00|41958.8|41918.8|41938.8|41898.8|41959.6|41919.6|41923.8|41883.8|179
1614795900000|2021-03-03 18:25:00|41937.4|41897.4|41898.8|41858.8|41938.1|41898.1|41898.8|41858.8|202
1614796200000|2021-03-03 18:30:00|41903.8|41863.8|41918.8|41878.8|41928.8|41888.8|41898.8|41858.8|120
1614796500000|2021-03-03 18:35:00|41918.1|41878.1|41879.5|41839.5|41928.8|41888.8|41879.5|41839.5|183
1614796800000|2021-03-03 18:40:00|41884.5|41844.5|41868.8|41828.8|41884.5|41844.5|41868.8|41828.8|107
1614797100000|2021-03-03 18:45:00|41860.2|41820.2|41864.5|41824.5|41879.5|41839.5|41858.8|41818.8|237
1614797400000|2021-03-03 18:50:00|41869.5|41829.5|41909.5|41869.5|41909.5|41869.5|41860.2|41820.2|167
1614797700000|2021-03-03 18:55:00|41904.5|41864.5|41894.5|41854.5|41909.5|41869.5|41889.5|41849.5|130
1614798000000|2021-03-03 19:00:00|41898.8|41858.8|41993.7|41953.7|42015.2|41975.2|41892.3|41852.3|380
1614798300000|2021-03-03 19:05:00|41994.4|41954.4|41985.9|41945.9|42025.2|41985.2|41975.9|41935.9|343
1614798600000|2021-03-03 19:10:00|41990.9|41950.9|41895.9|41855.9|42015.9|41975.9|41894.4|41854.4|1424
1614798900000|2021-03-03 19:15:00|41890.1|41850.1|41844.4|41804.4|41895.9|41855.9|41844.4|41804.4|400
1614819600000|2021-03-04 01:00:00|41884.6|41844.6|41864.5|41824.5|41899.5|41854.6|41844.5|41779.5|182
1614819900000|2021-03-04 01:05:00|41859.5|41819.5|41879.5|41839.5|41879.5|41839.5|41824.5|41784.5|85
1614820200000|2021-03-04 01:10:00|41880.2|41840.2|41929.5|41889.5|41954.5|41914.5|41880.2|41840.2|133
1614820500000|2021-03-04 01:15:00|41933.8|41893.8|41984.5|41944.5|41989.5|41949.5|41933.8|41893.8|25
1614820800000|2021-03-04 01:20:00|41989.5|41949.5|41959.5|41919.5|41994.5|41954.5|41959.5|41919.5|34
1614821100000|2021-03-04 01:25:00|41955.2|41915.2|41999.5|41959.5|42004.5|41964.5|41955.2|41915.2|25
1614821400000|2021-03-04 01:30:00|41995.2|41955.2|41974.5|41934.5|42004.5|41964.5|41959.5|41919.5|21
1614821700000|2021-03-04 01:35:00|41979.5|41939.5|42009.5|41969.5|42014.5|41974.5|41979.5|41939.5|35
1614822000000|2021-03-04 01:40:00|42004.5|41964.5|41974.5|41934.5|42004.5|41964.5|41969.5|41929.5|26
1614822300000|2021-03-04 01:45:00|41969.5|41929.5|41964.5|41924.5|41974.5|41934.5|41939.5|41899.5|11
1614822600000|2021-03-04 01:50:00|41974.5|41934.5|42009.5|41969.5|42014.5|41974.5|41969.5|41929.5|16
1614822900000|2021-03-04 01:55:00|41999.5|41959.5|42014.4|41974.4|42023.8|41983.8|41989.5|41949.5|15
1614823200000|2021-03-04 02:00:00|42019.4|41979.4|42014.4|41974.4|42029.4|41989.4|42004.4|41964.4|42
1614823500000|2021-03-04 02:05:00|42019.4|41979.4|42004.4|41964.4|42034.4|41994.4|42004.4|41964.4|19
1614823800000|2021-03-04 02:10:00|42005.1|41965.1|41994.4|41954.4|42024.4|41984.4|41994.4|41954.4|24
1614824100000|2021-03-04 02:15:00|41995.1|41955.1|41979.4|41939.4|41999.4|41959.4|41969.4|41929.4|11
1614824400000|2021-03-04 02:20:00|41980.1|41940.1|41979.4|41939.4|41984.4|41944.4|41974.4|41934.4|3
1614824700000|2021-03-04 02:25:00|41975.1|41935.1|41969.4|41929.4|41984.4|41944.4|41955.1|41915.1|19
1614825000000|2021-03-04 02:30:00|41959.4|41919.4|41939.4|41899.4|41974.4|41934.4|41935.1|41895.1|34
1614825300000|2021-03-04 02:35:00|41940.1|41900.1|41909.4|41869.4|41944.4|41904.4|41899.4|41859.4|10
1614825600000|2021-03-04 02:40:00|41914.4|41874.4|41939.4|41899.4|41953.7|41913.7|41909.4|41869.4|28
1614825900000|2021-03-04 02:45:00|41943.7|41903.7|41934.4|41894.4|41948.7|41908.7|41934.4|41894.4|8
1614826200000|2021-03-04 02:50:00|41929.4|41889.4|41929.4|41889.4|41944.4|41904.4|41924.4|41884.4|34
1614826500000|2021-03-04 02:55:00|41933.7|41893.7|41914.3|41874.3|41944.4|41904.4|41914.3|41874.3|17
1614826800000|2021-03-04 03:00:00|41919.3|41879.3|41929.3|41889.3|41934.3|41894.3|41899.3|41859.3|26
1614827100000|2021-03-04 03:05:00|41928.6|41888.6|41909.3|41869.3|41929.3|41889.3|41904.3|41864.3|13
1614827400000|2021-03-04 03:10:00|41910|41870|41924.3|41884.3|41934.3|41894.3|41909.3|41869.3|6
1614827700000|2021-03-04 03:15:00|41929.3|41889.3|41934.3|41894.3|41944.3|41904.3|41925|41885|3
1614828000000|2021-03-04 03:20:00|41929.3|41889.3|41914.3|41874.3|41934.3|41894.3|41909.3|41869.3|13
1614828300000|2021-03-04 03:25:00|41919.3|41879.3|41939.3|41899.3|41940|41900|41914.3|41874.3|38
1614828600000|2021-03-04 03:30:00|41934.3|41894.3|41939.3|41899.3|41939.3|41899.3|41934.3|41894.3|2
1614828900000|2021-03-04 03:35:00|41935|41895|41919.3|41879.3|41935|41895|41914.3|41874.3|9
1614829200000|2021-03-04 03:40:00|41915|41875|41914.3|41874.3|41924.3|41884.3|41914.3|41874.3|2
1614829500000|2021-03-04 03:45:00|41919.3|41879.3|41919.3|41879.3|41924.3|41884.3|41914.3|41874.3|2
1614829800000|2021-03-04 03:50:00|41914.9|41874.9|41909.3|41869.3|41924.3|41884.3|41904.9|41864.9|7
1614830100000|2021-03-04 03:55:00|41904.9|41864.9|41884.2|41844.2|41909.3|41869.3|41884.2|41844.2|5
1614830400000|2021-03-04 04:00:00|41889.2|41849.2|41904.2|41864.2|41904.2|41864.2|41889.2|41849.2|17
1614830700000|2021-03-04 04:05:00|41894.2|41854.2|41889.2|41849.2|41904.2|41864.2|41859.2|41819.2|39
1614831000000|2021-03-04 04:10:00|41893.5|41853.5|41879.2|41839.2|41893.5|41853.5|41864.2|41824.2|6
1614831300000|2021-03-04 04:15:00|41878.5|41838.5|41889.2|41849.2|41893.5|41853.5|41874.2|41834.2|3
1614831600000|2021-03-04 04:20:00|41888.5|41848.5|41894.2|41854.2|41894.2|41854.2|41878.5|41838.5|6
1614831900000|2021-03-04 04:25:00|41884.2|41844.2|41894.2|41854.2|41894.2|41854.2|41884.2|41844.2|16
1614832200000|2021-03-04 04:30:00|41899.2|41859.2|41894.2|41854.2|41899.2|41859.2|41894.2|41854.2|0
1614832500000|2021-03-04 04:35:00|41889.2|41849.2|41889.2|41849.2|41894.2|41854.2|41884.2|41844.2|14
1614832800000|2021-03-04 04:40:00|41884.9|41844.9|41889.2|41849.2|41894.2|41854.2|41884.9|41844.9|5
1614833100000|2021-03-04 04:45:00|41884.2|41844.2|41859.2|41819.2|41889.2|41849.2|41858.5|41818.5|27
1614833400000|2021-03-04 04:50:00|41854.2|41814.2|41864.2|41824.2|41864.2|41824.2|41854.2|41814.2|8
1614833700000|2021-03-04 04:55:00|41863.5|41823.5|41869.1|41829.1|41883.5|41843.5|41863.5|41823.5|12
1614834000000|2021-03-04 05:00:00|41864.8|41824.8|41879.1|41839.1|41884.1|41844.1|41864.1|41824.1|13
1614834300000|2021-03-04 05:05:00|41874.8|41834.8|41869.1|41829.1|41879.1|41839.1|41864.1|41824.1|3
1614834600000|2021-03-04 05:10:00|41868.4|41828.4|41864.1|41824.1|41868.4|41828.4|41854.8|41814.8|3
1614834900000|2021-03-04 05:15:00|41869.1|41829.1|41859.1|41819.1|41869.1|41829.1|41859.1|41819.1|3
1614835200000|2021-03-04 05:20:00|41859.8|41819.8|41859.1|41819.1|41864.1|41824.1|41859.1|41819.1|2
1614835500000|2021-03-04 05:25:00|41858.4|41818.4|41854.1|41814.1|41859.1|41819.1|41854.1|41814.1|2
1614835800000|2021-03-04 05:30:00|41859.1|41819.1|41909.1|41869.1|41914.8|41874.8|41858.4|41818.4|28
1614836100000|2021-03-04 05:35:00|41904.1|41864.1|41959.1|41919.1|41959.1|41919.1|41904.1|41864.1|15
1614836400000|2021-03-04 05:40:00|41959.8|41919.8|41959.1|41919.1|41964.1|41924.1|41944.1|41904.1|21
1614836700000|2021-03-04 05:45:00|41958.4|41918.4|41959.1|41919.1|41964.1|41924.1|41944.1|41904.1|8
1614837000000|2021-03-04 05:50:00|41964.1|41924.1|41964|41924|41964.1|41924.1|41948.4|41908.4|2
1614837300000|2021-03-04 05:55:00|41959.7|41919.7|41954|41914|41974|41934|41949|41909|10
1614837600000|2021-03-04 06:00:00|41949.7|41909.7|41939|41899|41949.7|41909.7|41934|41894|7
1614837900000|2021-03-04 06:05:00|41943.4|41903.4|41979|41939|41984|41944|41939|41899|13
1614838200000|2021-03-04 06:10:00|41979.7|41939.7|41964|41924|41994|41954|41964|41924|14
1614838500000|2021-03-04 06:15:00|41964.7|41924.7|41979|41939|41993.3|41953.3|41959|41919|13
1614838800000|2021-03-04 06:20:00|41983.3|41943.3|41974|41934|41984|41944|41964|41924|8
1614839100000|2021-03-04 06:25:00|41979|41939|41949|41909|41989|41949|41949|41909|29
1614839400000|2021-03-04 06:30:00|41939|41899|41869|41829|41949|41909|41869|41829|52
1614839700000|2021-03-04 06:35:00|41866.9|41826.9|41849.6|41809.6|41883.3|41843.3|41844.6|41804.6|210
1614840000000|2021-03-04 06:40:00|41850.3|41810.3|41844.6|41804.6|41874.6|41834.6|41814.6|41774.6|127
1614840300000|2021-03-04 06:45:00|41849.6|41809.6|41849.6|41809.6|41864.6|41824.6|41834.6|41794.6|17
1614840600000|2021-03-04 06:50:00|41850.3|41810.3|41849.6|41809.6|41864.6|41824.6|41844.6|41804.6|10
1614840900000|2021-03-04 06:55:00|41850.3|41810.3|41864.6|41824.6|41864.6|41824.6|41844.6|41804.6|6
1614841200000|2021-03-04 07:00:00|41859.6|41819.6|41884.6|41844.6|41894.6|41854.6|41844.6|41804.6|24
1614841500000|2021-03-04 07:05:00|41885.3|41845.3|41879.6|41839.6|41899.6|41859.6|41850.3|41810.3|33
1614841800000|2021-03-04 07:10:00|41875.3|41835.3|41894.6|41854.6|41894.6|41854.6|41874.6|41834.6|23
1614842100000|2021-03-04 07:15:00|41890.3|41850.3|41889.6|41849.6|41894.6|41854.6|41884.6|41844.6|12
1614842400000|2021-03-04 07:20:00|41894.6|41854.6|41894.6|41854.6|41894.6|41854.6|41889.6|41849.6|10
1614842700000|2021-03-04 07:25:00|41893.9|41853.9|41869.6|41829.6|41893.9|41853.9|41869.6|41829.6|13
1614843000000|2021-03-04 07:30:00|41865.2|41825.2|41839.6|41799.6|41869.6|41829.6|41835.2|41795.2|17
1614843300000|2021-03-04 07:35:00|41838.9|41798.9|41844.5|41804.5|41864.5|41824.5|41834.6|41794.6|30
1614843600000|2021-03-04 07:40:00|41849.5|41809.5|41839.5|41799.5|41854.5|41814.5|41839.5|41799.5|6
1614843900000|2021-03-04 07:45:00|41844.5|41804.5|41849.5|41809.5|41853.9|41813.9|41839.5|41799.5|15
1614844200000|2021-03-04 07:50:00|41850.2|41810.2|41834.5|41794.5|41854.5|41814.5|41834.5|41794.5|4
1614844500000|2021-03-04 07:55:00|41833.2|41793.2|41824.5|41784.5|41833.2|41793.2|41819.5|41779.5|10
1614844800000|2021-03-04 08:00:00|41819.5|41779.5|41819.5|41779.5|41824.5|41784.5|41804.5|41764.5|28
1614845100000|2021-03-04 08:05:00|41814.5|41774.5|41809.5|41769.5|41840.2|41800.2|41804.5|41764.5|26
1614845400000|2021-03-04 08:10:00|41813.8|41773.8|41804.5|41764.5|41829.5|41789.5|41804.5|41764.5|12
1614845700000|2021-03-04 08:15:00|41794.5|41754.5|41814.5|41774.5|41814.5|41774.5|41778.8|41738.8|69
1614846000000|2021-03-04 08:20:00|41810.1|41770.1|41804.5|41764.5|41829.5|41789.5|41804.5|41764.5|12
1614846300000|2021-03-04 08:25:00|41799.5|41759.5|41829.5|41789.5|41829.5|41789.5|41794.5|41754.5|20
1614846600000|2021-03-04 08:30:00|41834.5|41794.5|41884.4|41844.4|41894.5|41854.5|41829.5|41789.5|46
1614846900000|2021-03-04 08:35:00|41889.4|41849.4|41929.4|41889.4|41930.1|41890.1|41889.4|41849.4|183
1614847200000|2021-03-04 08:40:00|41933.8|41893.8|41924.4|41884.4|41934.4|41894.4|41919.4|41879.4|34
1614847500000|2021-03-04 08:45:00|41919.4|41879.4|41909.4|41869.4|41943.8|41903.8|41909.4|41869.4|36
1614847800000|2021-03-04 08:50:00|41904.4|41864.4|41919.4|41879.4|41919.4|41879.4|41879.4|41839.4|19
1614848100000|2021-03-04 08:55:00|41929.4|41889.4|41929.4|41889.4|41934.4|41894.4|41909.4|41869.4|5
1614848400000|2021-03-04 09:00:00|41930.1|41890.1|41959.4|41919.4|41970.1|41930.1|41919.4|41879.4|48
1614848700000|2021-03-04 09:05:00|41955.1|41915.1|41919.4|41879.4|41963.7|41923.7|41919.4|41879.4|31
1614849000000|2021-03-04 09:10:00|41923.7|41883.7|41919.4|41879.4|41930|41890|41914.4|41874.4|5
1614849300000|2021-03-04 09:15:00|41923.7|41883.7|41899.4|41859.4|41939.4|41899.4|41899.4|41859.4|51
1614849600000|2021-03-04 09:20:00|41903.7|41863.7|41859.4|41819.4|41914.4|41874.4|41845|41805|20
1614849900000|2021-03-04 09:25:00|41854.4|41814.4|41854.3|41814.3|41883.7|41843.7|41844.3|41804.3|13
1614850200000|2021-03-04 09:30:00|41849.3|41809.3|41824.3|41784.3|41854.3|41814.3|41814.3|41774.3|25
1614850500000|2021-03-04 09:35:00|41828.7|41788.7|41834.3|41794.3|41849.3|41809.3|41804.3|41764.3|37
1614850800000|2021-03-04 09:40:00|41838.7|41798.7|41799.3|41759.3|41844.3|41804.3|41799.3|41759.3|52
1614851100000|2021-03-04 09:45:00|41795|41755|41839.3|41799.3|41839.3|41799.3|41794.3|41754.3|23
1614851400000|2021-03-04 09:50:00|41835|41795|41844.3|41804.3|41859.3|41819.3|41834.3|41794.3|27
1614851700000|2021-03-04 09:55:00|41840|41800|41854.3|41814.3|41869.3|41829.3|41834.3|41794.3|9
1614852000000|2021-03-04 10:00:00|41859.3|41819.3|41854.3|41814.3|41859.3|41819.3|41824.3|41784.3|23
1614852300000|2021-03-04 10:05:00|41859.3|41819.3|41829.3|41789.3|41859.3|41819.3|41829.3|41789.3|48
1614852600000|2021-03-04 10:10:00|41839.3|41799.3|41829.3|41789.3|41844.3|41804.3|41814.3|41774.3|36
1614852900000|2021-03-04 10:15:00|41824.3|41784.3|41824.9|41784.9|41844.9|41804.9|41819.3|41779.3|81
1614853200000|2021-03-04 10:20:00|41829.9|41789.9|41854.9|41814.9|41869.9|41829.9|41829.9|41789.9|21
1614853500000|2021-03-04 10:25:00|41855.6|41815.6|41889.9|41849.9|41889.9|41849.9|41854.9|41814.9|31
1614853800000|2021-03-04 10:30:00|41888.6|41848.6|41879.9|41839.9|41889.9|41849.9|41864.9|41824.9|19
1614854100000|2021-03-04 10:35:00|41884.2|41844.2|41869.9|41829.9|41899.9|41859.9|41864.9|41824.9|6
1614854400000|2021-03-04 10:40:00|41865.6|41825.6|41829.9|41789.9|41869.9|41829.9|41829.9|41789.9|24
1614854700000|2021-03-04 10:45:00|41829.2|41789.2|41859.9|41819.9|41859.9|41819.9|41824.9|41784.9|21
1614855000000|2021-03-04 10:50:00|41860.5|41820.5|41839.9|41799.9|41869.9|41829.9|41834.9|41794.9|25
1614855300000|2021-03-04 10:55:00|41844.2|41804.2|41859.9|41819.9|41874.9|41834.9|41839.2|41799.2|21
1614855600000|2021-03-04 11:00:00|41855.5|41815.5|41829.8|41789.8|41855.5|41815.5|41824.8|41784.8|32
1614855900000|2021-03-04 11:05:00|41838.5|41798.5|41854.8|41814.8|41864.8|41824.8|41834.8|41794.8|22
1614856200000|2021-03-04 11:10:00|41855.5|41815.5|41874.8|41834.8|41879.8|41839.8|41849.8|41809.8|24
1614856500000|2021-03-04 11:15:00|41883.5|41843.5|41879.8|41839.8|41884.8|41844.8|41855.5|41815.5|16
1614856800000|2021-03-04 11:20:00|41875.5|41835.5|41889.8|41849.8|41899.8|41859.8|41874.8|41834.8|17
1614857100000|2021-03-04 11:25:00|41885.5|41845.5|41899.8|41859.8|41899.8|41859.8|41884.8|41844.8|12
1614857400000|2021-03-04 11:30:00|41895.5|41855.5|41919.8|41879.8|41925.5|41885.5|41884.8|41844.8|40
1614857700000|2021-03-04 11:35:00|41915.4|41875.4|41955.4|41915.4|41979.8|41939.8|41915.4|41875.4|27
1614858000000|2021-03-04 11:40:00|41959.8|41919.8|41929.8|41889.8|41959.8|41919.8|41915.4|41875.4|38
1614858300000|2021-03-04 11:45:00|41925.4|41885.4|41894.8|41854.8|41935.4|41895.4|41874.8|41834.8|42
1614858600000|2021-03-04 11:50:00|41889.8|41849.8|41929.8|41889.8|41934.8|41894.8|41884.8|41844.8|16
1614858900000|2021-03-04 11:55:00|41929.1|41889.1|41909.7|41869.7|41949.7|41909.7|41905.4|41865.4|23
1614859200000|2021-03-04 12:00:00|41905.4|41865.4|41949.7|41909.7|41949.7|41909.7|41899.7|41859.7|29
1614859500000|2021-03-04 12:05:00|41947.8|41907.8|41999.7|41959.7|42005.4|41965.4|41894.7|41854.7|59
1614859800000|2021-03-04 12:10:00|42004.1|41964.1|42039.7|41999.7|42060.4|42020.4|42004.1|41964.1|74
1614860100000|2021-03-04 12:15:00|42029.7|41989.7|42039.7|41999.7|42049.7|42009.7|42014.7|41974.7|16
1614860400000|2021-03-04 12:20:00|42044.7|42004.7|42069.7|42029.7|42079.7|42039.7|42039.7|41999.7|33
1614860700000|2021-03-04 12:25:00|42074|42034|42004.7|41964.7|42074|42034|41999.7|41959.7|45
1614861000000|2021-03-04 12:30:00|42005.3|41965.3|41999.7|41959.7|42009|41969|41974.7|41934.7|27
1614861300000|2021-03-04 12:35:00|42004|41964|42039.7|41999.7|42044.7|42004.7|41989.7|41949.7|15
1614861600000|2021-03-04 12:40:00|42040.3|42000.3|42074.7|42034.7|42094.7|42054.7|42040.3|42000.3|26
1614861900000|2021-03-04 12:45:00|42075.3|42035.3|42089.7|42049.7|42109.7|42069.7|42074.7|42034.7|53
1614862200000|2021-03-04 12:50:00|42079.7|42039.7|42089.6|42049.6|42094.6|42054.6|42074.6|42034.6|43
1614862500000|2021-03-04 12:55:00|42085.3|42045.3|42075.3|42035.3|42109.6|42069.6|42074.6|42034.6|56
1614862800000|2021-03-04 13:00:00|42074.6|42034.6|42074.6|42034.6|42129.6|42089.6|42074.6|42034.6|67
1614863100000|2021-03-04 13:05:00|42069.6|42029.6|42094.6|42054.6|42099.6|42059.6|42064.6|42024.6|41
1614863400000|2021-03-04 13:10:00|42089.6|42049.6|42089.6|42049.6|42114.6|42074.6|42079.6|42039.6|69
1614863700000|2021-03-04 13:15:00|42090.3|42050.3|42039.6|41999.6|42119.6|42079.6|42024.6|41984.6|53
1614864000000|2021-03-04 13:20:00|42041.6|42001.6|42019.6|41979.6|42069.6|42029.6|42014.6|41974.6|79
1614864300000|2021-03-04 13:25:00|42020.2|41980.2|42024.6|41984.6|42074.6|42034.6|42020.2|41980.2|96
1614864600000|2021-03-04 13:30:00|42028.9|41988.9|41950.2|41910.2|42073.9|42033.9|41950.2|41910.2|88
1614864900000|2021-03-04 13:35:00|41945.9|41905.9|41990.2|41950.2|42030.2|41990.2|41945.2|41905.2|38
1614865200000|2021-03-04 13:40:00|41989.6|41949.6|42069.6|42029.6|42073.9|42033.9|41975.2|41935.2|97
1614868200000|2021-03-04 14:30:00|42049.5|42009.5|42131.4|42091.4|42146.4|42106.4|41825.8|41785.8|1386
1614868500000|2021-03-04 14:35:00|42130.8|42090.8|42176.4|42136.4|42191.4|42151.4|42116.4|42076.4|786
1614868800000|2021-03-04 14:40:00|42180.7|42140.7|42156.4|42116.4|42216.4|42176.4|42121.4|42081.4|569
1614869100000|2021-03-04 14:45:00|42161.4|42121.4|42071.4|42031.4|42186.4|42146.4|42060.7|42020.7|289
1614869400000|2021-03-04 14:50:00|42067|42027|41976.4|41936.4|42105.1|42065.1|41956.4|41916.4|416
1614869700000|2021-03-04 14:55:00|41967.7|41927.7|42081.4|42041.4|42085.7|42045.7|41956.4|41916.4|216
1614870000000|2021-03-04 15:00:00|42086.4|42046.4|42131.3|42091.3|42156.3|42116.3|42076.4|42036.4|436
1614870300000|2021-03-04 15:05:00|42136.3|42096.3|42156.3|42116.3|42206.3|42166.3|42116.3|42076.3|280
1614870600000|2021-03-04 15:10:00|42155|42115|42172|42132|42197|42157|42116.3|42076.3|140
1614870900000|2021-03-04 15:15:00|42172.6|42132.6|42122|42082|42207|42167|42117|42077|194
1614871200000|2021-03-04 15:20:00|42117|42077|42141.9|42101.9|42187|42147|42097|42057|552
1614871500000|2021-03-04 15:25:00|42146.3|42106.3|42157.6|42117.6|42182.6|42142.6|42077.6|42037.6|285
1614871800000|2021-03-04 15:30:00|42153.2|42113.2|42267.6|42227.6|42312.6|42272.6|42153.2|42113.2|787
1614872100000|2021-03-04 15:35:00|42262.6|42222.6|42247.6|42207.6|42327.6|42287.6|42247.6|42207.6|439
1614872400000|2021-03-04 15:40:00|42252.6|42212.6|42237.6|42197.6|42266.9|42226.9|42197.6|42157.6|462
1614872700000|2021-03-04 15:45:00|42232.6|42192.6|42228.8|42188.8|42287.6|42247.6|42228.8|42188.8|557
1614873000000|2021-03-04 15:50:00|42238.8|42198.8|42137.5|42097.5|42258.8|42218.8|42137.5|42097.5|457
1614873300000|2021-03-04 15:55:00|42147.5|42107.5|42177.5|42137.5|42187.5|42147.5|42107.5|42067.5|362
1614873600000|2021-03-04 16:00:00|42187.5|42147.5|42147.5|42107.5|42242.5|42202.5|42127.5|42087.5|633
1614873900000|2021-03-04 16:05:00|42152.5|42112.5|42027.5|41987.5|42168.2|42128.2|42007.5|41967.5|370
1614874200000|2021-03-04 16:10:00|42028.8|41988.8|41987.5|41947.5|42048.1|42008.1|41987.5|41947.5|309
1614874500000|2021-03-04 16:15:00|41988.1|41948.1|42019.9|41979.9|42024.9|41984.9|41897.5|41857.5|596
1614874800000|2021-03-04 16:20:00|42015.6|41975.6|42004.9|41964.9|42049.9|42009.9|41999.9|41959.9|241
1614875100000|2021-03-04 16:25:00|42009.9|41969.9|42074.9|42034.9|42094.9|42054.9|41966.2|41926.2|340
1614875400000|2021-03-04 16:30:00|42083.6|42043.6|42154.9|42114.9|42165.5|42125.5|42074.9|42034.9|239
1614875700000|2021-03-04 16:35:00|42150.5|42110.5|42189.9|42149.9|42204.9|42164.9|42149.9|42109.9|246
1614876000000|2021-03-04 16:40:00|42185.5|42145.5|42165.5|42125.5|42189.9|42149.9|42154.9|42114.9|242
1614876300000|2021-03-04 16:45:00|42174.9|42134.9|42124.9|42084.9|42174.9|42134.9|42124.9|42084.9|251
1614876600000|2021-03-04 16:50:00|42133.6|42093.6|42034.8|41994.8|42133.6|42093.6|42014.8|41974.8|242
1614876900000|2021-03-04 16:55:00|42034.2|41994.2|42119.8|42079.8|42124.8|42084.8|42024.8|41984.8|208
1614877200000|2021-03-04 17:00:00|42120.5|42080.5|42174.8|42134.8|42184.8|42144.8|42114.8|42074.8|192
1614877500000|2021-03-04 17:05:00|42164.8|42124.8|42144.8|42104.8|42164.8|42124.8|42109.8|42069.8|174
1614877800000|2021-03-04 17:10:00|42140.5|42100.5|42204.8|42164.8|42214.8|42174.8|42139.2|42099.2|171
1614878100000|2021-03-04 17:15:00|42214.8|42174.8|42194.8|42154.8|42229.8|42189.8|42184.8|42144.8|160
1614878400000|2021-03-04 17:20:00|42194.2|42154.2|42154.1|42114.1|42194.8|42154.8|42125.4|42085.4|166
1614878700000|2021-03-04 17:25:00|42149.8|42109.8|42109.8|42069.8|42154.1|42114.1|42084.8|42044.8|158
1614879000000|2021-03-04 17:30:00|42114.1|42074.1|42069.8|42029.8|42134.8|42094.8|42064.8|42024.8|391
1614879300000|2021-03-04 17:35:00|42070.4|42030.4|42029.8|41989.8|42099.8|42059.8|42004.8|41964.8|263
1614879600000|2021-03-04 17:40:00|42025.4|41985.4|42024.7|41984.7|42074.8|42034.8|42014.7|41974.7|121
1614879900000|2021-03-04 17:45:00|42020.4|41980.4|42054.7|42014.7|42059.7|42019.7|41994.7|41954.7|278
1614880200000|2021-03-04 17:50:00|42059.7|42019.7|42014.7|41974.7|42064.7|42024.7|41994.7|41954.7|201
1614880500000|2021-03-04 17:55:00|42009.7|41969.7|42054.7|42014.7|42069.7|42029.7|41994.7|41954.7|190
1614880800000|2021-03-04 18:00:00|42044.7|42004.7|42054.7|42014.7|42074.7|42034.7|42039.7|41999.7|187
1614881100000|2021-03-04 18:05:00|42050.3|42010.3|42039.7|41999.7|42050.3|42010.3|41994.7|41954.7|348
1614881400000|2021-03-04 18:10:00|42034.7|41994.7|42044.7|42004.7|42079.7|42039.7|42020.3|41980.3|211
1614881700000|2021-03-04 18:15:00|42044.1|42004.1|41984.7|41944.7|42054.7|42014.7|41964.7|41924.7|518
1614882000000|2021-03-04 18:20:00|41976|41936|41964.7|41924.7|41999.7|41959.7|41964.7|41924.7|276
1614882300000|2021-03-04 18:25:00|41974.7|41934.7|41944.7|41904.7|41974.7|41934.7|41934.7|41894.7|362
1614882600000|2021-03-04 18:30:00|41940.3|41900.3|41924.7|41884.7|41962.1|41922.1|41894.7|41854.7|546
1614882900000|2021-03-04 18:35:00|41919.7|41879.7|41864.6|41824.6|41924.7|41884.7|41864.6|41824.6|389
1614883200000|2021-03-04 18:40:00|41854.6|41814.6|41844.6|41804.6|41884.6|41844.6|41844.6|41804.6|335
1614883500000|2021-03-04 18:45:00|41853.4|41813.4|41924.6|41884.6|41924.6|41884.6|41844.6|41804.6|280
1614883800000|2021-03-04 18:50:00|41919.6|41879.6|41843.4|41803.4|41934.6|41894.6|41833.4|41793.4|404
1614884100000|2021-03-04 18:55:00|41833.4|41793.4|41674|41634|41843.4|41803.4|41624.6|41584.6|1382
1614884400000|2021-03-04 19:00:00|41673.3|41633.3|41659|41619|41734|41694|41634.6|41594.6|571
1614884700000|2021-03-04 19:05:00|41663.3|41623.3|41659|41619|41685.2|41645.2|41585.2|41545.2|606
1614885000000|2021-03-04 19:10:00|41654.6|41614.6|41663.3|41623.3|41784|41744|41644|41604|1632
1614885300000|2021-03-04 19:15:00|41664.6|41624.6|41658.9|41618.9|41714.6|41674.6|41643.9|41603.9|694
1614906000000|2021-03-05 01:00:00|41647.7|41607.7|41585.1|41545.1|41647.7|41607.7|41584.5|41544.5|250
1614906300000|2021-03-05 01:05:00|41584.5|41544.5|41597.7|41557.7|41617.7|41577.7|41562.7|41522.7|113
1614906600000|2021-03-05 01:10:00|41597.1|41557.1|41567.7|41527.7|41602.7|41562.7|41567.7|41527.7|95
1614906900000|2021-03-05 01:15:00|41572.7|41532.7|41572.7|41532.7|41582.7|41542.7|41562.7|41522.7|47
1614907200000|2021-03-05 01:20:00|41567.7|41527.7|41577.7|41537.7|41577.7|41537.7|41562.7|41522.7|33
1614907500000|2021-03-05 01:25:00|41573.3|41533.3|41572.7|41532.7|41577.7|41537.7|41562.7|41522.7|43
1614907800000|2021-03-05 01:30:00|41567.7|41527.7|41587.6|41547.6|41592.6|41552.6|41562.7|41522.7|43
1614908100000|2021-03-05 01:35:00|41587|41547|41607.6|41567.6|41612.6|41572.6|41577.6|41537.6|8
1614908400000|2021-03-05 01:40:00|41608.2|41568.2|41622.6|41582.6|41622.6|41582.6|41602.6|41562.6|8
1614908700000|2021-03-05 01:45:00|41617.6|41577.6|41617.6|41577.6|41632.6|41592.6|41602.6|41562.6|26
1614909000000|2021-03-05 01:50:00|41613.2|41573.2|41627.6|41587.6|41652.6|41612.6|41613.2|41573.2|38
1614909300000|2021-03-05 01:55:00|41627|41587|41577.6|41537.6|41627.6|41587.6|41577.6|41537.6|1344
1614909600000|2021-03-05 02:00:00|41573.2|41533.2|41602.6|41562.6|41602.6|41562.6|41572.6|41532.6|31
1614909900000|2021-03-05 02:05:00|41598.2|41558.2|41587.6|41547.6|41612.6|41572.6|41572.6|41532.6|19
1614910200000|2021-03-05 02:10:00|41588.2|41548.2|41607.6|41567.6|41612.6|41572.6|41572.6|41532.6|19
1614910500000|2021-03-05 02:15:00|41612|41572|41632.6|41592.6|41632.6|41592.6|41607.6|41567.6|7
1614910800000|2021-03-05 02:20:00|41632|41592|41622.6|41582.6|41637.6|41597.6|41622.6|41582.6|5
1614911100000|2021-03-05 02:25:00|41627.6|41587.6|41622.5|41582.5|41627.6|41587.6|41617.6|41577.6|4
1614911400000|2021-03-05 02:30:00|41632.5|41592.5|41657.5|41617.5|41668.1|41628.1|41622.5|41582.5|17
1614911700000|2021-03-05 02:35:00|41658.1|41618.1|41652.5|41612.5|41658.1|41618.1|41638.1|41598.1|10
1614912000000|2021-03-05 02:40:00|41647.5|41607.5|41657.5|41617.5|41661.9|41621.9|41642.5|41602.5|17
1614912300000|2021-03-05 02:45:00|41662.5|41622.5|41672.5|41632.5|41673.1|41633.1|41653.1|41613.1|9
1614912600000|2021-03-05 02:50:00|41677.5|41637.5|41707.5|41667.5|41707.5|41667.5|41672.5|41632.5|28
1614912900000|2021-03-05 02:55:00|41706.9|41666.9|41732.5|41692.5|41732.5|41692.5|41682.5|41642.5|35
1614913200000|2021-03-05 03:00:00|41727.5|41687.5|41777.5|41737.5|41787.5|41747.5|41712.5|41672.5|77
1614913500000|2021-03-05 03:05:00|41781.9|41741.9|41782.5|41742.5|41787.5|41747.5|41752.5|41712.5|31
1614913800000|2021-03-05 03:10:00|41791.3|41751.3|41822.5|41782.5|41822.5|41782.5|41782.5|41742.5|35
1614914100000|2021-03-05 03:15:00|41817.5|41777.5|41807.5|41767.5|41827.5|41787.5|41772.5|41732.5|33
1614914400000|2021-03-05 03:20:00|41806.9|41766.9|41817.4|41777.4|41831.9|41791.9|41792.5|41752.5|89
1614914700000|2021-03-05 03:25:00|41821.8|41781.8|41787.4|41747.4|41852.4|41812.4|41773|41733|60
1614915000000|2021-03-05 03:30:00|41792.4|41752.4|41817.4|41777.4|41822.4|41782.4|41783|41743|11
1614915300000|2021-03-05 03:35:00|41812.4|41772.4|41802.4|41762.4|41817.4|41777.4|41792.4|41752.4|4
1614915600000|2021-03-05 03:40:00|41792.4|41752.4|41782.4|41742.4|41797.4|41757.4|41772.4|41732.4|22
1614915900000|2021-03-05 03:45:00|41772.4|41732.4|41762.4|41722.4|41777.4|41737.4|41762.4|41722.4|16
1614916200000|2021-03-05 03:50:00|41761.2|41721.2|41767.4|41727.4|41767.4|41727.4|41747.4|41707.4|12
1614916500000|2021-03-05 03:55:00|41772.4|41732.4|41782.4|41742.4|41782.4|41742.4|41772.4|41732.4|7
1614916800000|2021-03-05 04:00:00|41787.4|41747.4|41747.4|41707.4|41787.4|41747.4|41743|41703|17
1614917100000|2021-03-05 04:05:00|41742.4|41702.4|41757.4|41717.4|41762.4|41722.4|41732.4|41692.4|6
1614917400000|2021-03-05 04:10:00|41762.4|41722.4|41762.4|41722.4|41772.4|41732.4|41757.4|41717.4|3
1614917700000|2021-03-05 04:15:00|41757.4|41717.4|41747.4|41707.4|41757.4|41717.4|41732.4|41692.4|25
1614918000000|2021-03-05 04:20:00|41747.3|41707.3|41757.3|41717.3|41767.3|41727.3|41742.3|41702.3|7
1614918300000|2021-03-05 04:25:00|41756.7|41716.7|41727.3|41687.3|41756.7|41716.7|41727.3|41687.3|10
1614918600000|2021-03-05 04:30:00|41727.9|41687.9|41727.3|41687.3|41742.3|41702.3|41722.3|41682.3|28
1614918900000|2021-03-05 04:35:00|41722.3|41682.3|41727.3|41687.3|41742.3|41702.3|41717.3|41677.3|5
1614919200000|2021-03-05 04:40:00|41731.7|41691.7|41742.3|41702.3|41747.3|41707.3|41731.7|41691.7|1
1614919500000|2021-03-05 04:45:00|41752.3|41712.3|41767.3|41727.3|41767.3|41727.3|41752.3|41712.3|7
1614919800000|2021-03-05 04:50:00|41762.9|41722.9|41767.3|41727.3|41772.3|41732.3|41762.3|41722.3|11
1614920100000|2021-03-05 04:55:00|41762.9|41722.9|41757.3|41717.3|41767.3|41727.3|41752.3|41712.3|8
1614920400000|2021-03-05 05:00:00|41752.9|41712.9|41762.3|41722.3|41782.3|41742.3|41752.3|41712.3|11
1614920700000|2021-03-05 05:05:00|41767.3|41727.3|41757.3|41717.3|41767.3|41727.3|41747.3|41707.3|1
1614921000000|2021-03-05 05:10:00|41752.9|41712.9|41757.3|41717.3|41757.3|41717.3|41742.3|41702.3|4
1614921300000|2021-03-05 05:15:00|41752.3|41712.3|41757.2|41717.2|41762.3|41722.3|41752.2|41712.2|4
1614921600000|2021-03-05 05:20:00|41752.8|41712.8|41747.2|41707.2|41757.2|41717.2|41747.2|41707.2|3
1614921900000|2021-03-05 05:25:00|41747.8|41707.8|41762.2|41722.2|41762.2|41722.2|41747.8|41707.8|3
1614922200000|2021-03-05 05:30:00|41761.6|41721.6|41707.2|41667.2|41762.2|41722.2|41702.2|41662.2|39
1614922500000|2021-03-05 05:35:00|41712.2|41672.2|41727.2|41687.2|41732.2|41692.2|41702.8|41662.8|12
1614922800000|2021-03-05 05:40:00|41722.2|41682.2|41742.2|41702.2|41747.2|41707.2|41722.2|41682.2|14
1614923100000|2021-03-05 05:45:00|41732.2|41692.2|41767.2|41727.2|41777.2|41737.2|41732.2|41692.2|57
1614923400000|2021-03-05 05:50:00|41772.2|41732.2|41782.2|41742.2|41787.2|41747.2|41772.2|41732.2|2
1614923700000|2021-03-05 05:55:00|41787.2|41747.2|41807.2|41767.2|41812.2|41772.2|41787.2|41747.2|8
1614924000000|2021-03-05 06:00:00|41797.8|41757.8|41812.2|41772.2|41822.2|41782.2|41792.2|41752.2|20
1614924300000|2021-03-05 06:05:00|41817.2|41777.2|41812.2|41772.2|41847.2|41807.2|41802.2|41762.2|30
1614924600000|2021-03-05 06:10:00|41816.6|41776.6|41812.1|41772.1|41832.2|41792.2|41802.2|41762.2|13
1614924900000|2021-03-05 06:15:00|41807.1|41767.1|41867.1|41827.1|41872.1|41832.1|41807.1|41767.1|46
1614925200000|2021-03-05 06:20:00|41871.5|41831.5|41822.1|41782.1|41872.1|41832.1|41817.1|41777.1|10
1614925500000|2021-03-05 06:25:00|41826.5|41786.5|41837.1|41797.1|41842.1|41802.1|41822.1|41782.1|21
1614925800000|2021-03-05 06:30:00|41832.7|41792.7|41827.1|41787.1|41847.1|41807.1|41827.1|41787.1|3
1614926100000|2021-03-05 06:35:00|41822.7|41782.7|41797.1|41757.1|41827.1|41787.1|41786.5|41746.5|19
1614926400000|2021-03-05 06:40:00|41796.5|41756.5|41787.1|41747.1|41802.1|41762.1|41777.1|41737.1|23
1614926700000|2021-03-05 06:45:00|41786.5|41746.5|41782.1|41742.1|41802.1|41762.1|41776.5|41736.5|9
1614927000000|2021-03-05 06:50:00|41786.5|41746.5|41802.1|41762.1|41807.1|41767.1|41782.1|41742.1|19
1614927300000|2021-03-05 06:55:00|41807.1|41767.1|41822.1|41782.1|41822.1|41782.1|41797.1|41757.1|15
1614927600000|2021-03-05 07:00:00|41817.1|41777.1|41797.1|41757.1|41822.1|41782.1|41797.1|41757.1|3
1614927900000|2021-03-05 07:05:00|41792.1|41752.1|41782.1|41742.1|41802.1|41762.1|41772.1|41732.1|6
1614928200000|2021-03-05 07:10:00|41786.5|41746.5|41787|41747|41787.1|41747.1|41772|41732|3
1614928500000|2021-03-05 07:15:00|41782|41742|41772|41732|41787|41747|41762|41722|25
1614928800000|2021-03-05 07:20:00|41767|41727|41732|41692|41772|41732|41722|41682|30
1614929100000|2021-03-05 07:25:00|41737|41697|41737|41697|41742|41702|41726.4|41686.4|5
1614929400000|2021-03-05 07:30:00|41732|41692|41727|41687|41742|41702|41722|41682|9
1614929700000|2021-03-05 07:35:00|41722|41682|41732|41692|41737|41697|41712|41672|2
1614930000000|2021-03-05 07:40:00|41732.6|41692.6|41737|41697|41747|41707|41727|41687|12
1614930300000|2021-03-05 07:45:00|41732.6|41692.6|41757|41717|41757|41717|41732|41692|10
1614930600000|2021-03-05 07:50:00|41757.6|41717.6|41762|41722|41767|41727|41737|41697|29
1614930900000|2021-03-05 07:55:00|41757|41717|41757|41717|41762|41722|41747|41707|6
1614931200000|2021-03-05 08:00:00|41756.4|41716.4|41722|41682|41757|41717|41712|41672|19
1614931500000|2021-03-05 08:05:00|41717|41677|41676.9|41636.9|41721.4|41681.4|41646.9|41606.9|83
1614931800000|2021-03-05 08:10:00|41686.4|41646.4|41721.9|41681.9|41751.4|41711.4|41676.9|41636.9|29
1614932100000|2021-03-05 08:15:00|41722.5|41682.5|41726.9|41686.9|41731.9|41691.9|41696.9|41656.9|15
1614932400000|2021-03-05 08:20:00|41729.8|41689.8|41696.9|41656.9|41736.9|41696.9|41676.9|41636.9|58
1614932700000|2021-03-05 08:25:00|41691.9|41651.9|41681.9|41641.9|41696.9|41656.9|41661.9|41621.9|26
1614933000000|2021-03-05 08:30:00|41677.5|41637.5|41676.9|41636.9|41716.9|41676.9|41676.9|41636.9|31
1614933300000|2021-03-05 08:35:00|41676.3|41636.3|41666.9|41626.9|41696.9|41656.9|41666.9|41626.9|71
1614933600000|2021-03-05 08:40:00|41671.3|41631.3|41701.9|41661.9|41701.9|41661.9|41666.9|41626.9|22
1614933900000|2021-03-05 08:45:00|41696.9|41656.9|41686.9|41646.9|41701.9|41661.9|41681.9|41641.9|14
1614934200000|2021-03-05 08:50:00|41681.9|41641.9|41681.9|41641.9|41696.9|41656.9|41671.9|41631.9|31
1614934500000|2021-03-05 08:55:00|41686.9|41646.9|41696.9|41656.9|41716.9|41676.9|41681.9|41641.9|47
1614934800000|2021-03-05 09:00:00|41697.4|41657.4|41706.8|41666.8|41706.8|41666.8|41686.9|41646.9|5
1614935100000|2021-03-05 09:05:00|41706.3|41666.3|41716.8|41676.8|41721.8|41681.8|41701.8|41661.8|59
1614935400000|2021-03-05 09:10:00|41712.4|41672.4|41677.4|41637.4|41712.4|41672.4|41676.8|41636.8|31
1614935700000|2021-03-05 09:15:00|41681.8|41641.8|41678|41638|41692.4|41652.4|41663.6|41623.6|20
1614936000000|2021-03-05 09:20:00|41673.6|41633.6|41633.6|41593.6|41673.6|41633.6|41633.6|41593.6|28
1614936300000|2021-03-05 09:25:00|41629.1|41589.1|41622.4|41582.4|41643|41603|41608|41568|57
1614936600000|2021-03-05 09:30:00|41613|41573|41583|41543|41613|41573|41573.5|41533.5|69
1614936900000|2021-03-05 09:35:00|41578.5|41538.5|41612.9|41572.9|41617.4|41577.4|41578.5|41538.5|36
1614937200000|2021-03-05 09:40:00|41612.4|41572.4|41587.9|41547.9|41612.9|41572.9|41582.9|41542.9|12
1614937500000|2021-03-05 09:45:00|41587.4|41547.4|41592.3|41552.3|41597.4|41557.4|41573.5|41533.5|6
1614937800000|2021-03-05 09:50:00|41602.3|41562.3|41592.3|41552.3|41602.3|41562.3|41592.3|41552.3|13
1614938100000|2021-03-05 09:55:00|41597.3|41557.3|41574.1|41534.1|41597.3|41557.3|41573.5|41533.5|51
1614938400000|2021-03-05 10:00:00|41573.5|41533.5|41567.3|41527.3|41577.9|41537.9|41552.9|41512.9|87
1614938700000|2021-03-05 10:05:00|41577.3|41537.3|41552.9|41512.9|41577.3|41537.3|41552.9|41512.9|42
1614939000000|2021-03-05 10:10:00|41567.3|41527.3|41632.3|41592.3|41642.3|41602.3|41552.9|41512.9|101
1614939300000|2021-03-05 10:15:00|41631.7|41591.7|41632.3|41592.3|41651.7|41611.7|41622.3|41582.3|30
1614939600000|2021-03-05 10:20:00|41642.3|41602.3|41607.3|41567.3|41647.3|41607.3|41607.3|41567.3|79
1614939900000|2021-03-05 10:25:00|41597.3|41557.3|41617.3|41577.3|41622.3|41582.3|41597.3|41557.3|28
1614940200000|2021-03-05 10:30:00|41612.9|41572.9|41662.3|41622.3|41662.3|41622.3|41592.8|41552.8|68
1614940500000|2021-03-05 10:35:00|41667.3|41627.3|41637.3|41597.3|41682.3|41642.3|41637.3|41597.3|23
1614940800000|2021-03-05 10:40:00|41636.7|41596.7|41647.2|41607.2|41647.3|41607.3|41622.8|41582.8|11
1614941100000|2021-03-05 10:45:00|41647.8|41607.8|41602.2|41562.2|41657.2|41617.2|41602.2|41562.2|11
1614941400000|2021-03-05 10:50:00|41601.1|41561.1|41582.8|41542.8|41617.2|41577.2|41578.4|41538.4|50
1614941700000|2021-03-05 10:55:00|41578.4|41538.4|41508.9|41468.9|41587.8|41547.8|41494.5|41454.5|101
1614942000000|2021-03-05 11:00:00|41513.4|41473.4|41532.2|41492.2|41547.2|41507.2|41499.5|41459.5|97
1614942300000|2021-03-05 11:05:00|41527.8|41487.8|41542.2|41502.2|41552.2|41512.2|41522.8|41482.8|44
1614942600000|2021-03-05 11:10:00|41541.6|41501.6|41572.2|41532.2|41582.8|41542.8|41532.2|41492.2|56
1614942900000|2021-03-05 11:15:00|41571.6|41531.6|41567.2|41527.2|41607.2|41567.2|41552.8|41512.8|49
1614943200000|2021-03-05 11:20:00|41562.2|41522.2|41597.2|41557.2|41597.2|41557.2|41542.2|41502.2|29
1614943500000|2021-03-05 11:25:00|41592.7|41552.7|41616.6|41576.6|41616.6|41576.6|41582.2|41542.2|22
1614943800000|2021-03-05 11:30:00|41616|41576|41621.6|41581.6|41631.6|41591.6|41591.6|41551.6|23
1614944100000|2021-03-05 11:35:00|41631.6|41591.6|41656.6|41616.6|41661.6|41621.6|41611.6|41571.6|48
1614944400000|2021-03-05 11:40:00|41646.6|41606.6|41616.6|41576.6|41646.6|41606.6|41616.6|41576.6|37
1614944700000|2021-03-05 11:45:00|41612.1|41572.1|41611.6|41571.6|41647.1|41607.1|41601.6|41561.6|111
1614945000000|2021-03-05 11:50:00|41606.6|41566.6|41576.5|41536.5|41611|41571|41556.6|41516.6|69
1614945300000|2021-03-05 11:55:00|41571.5|41531.5|41586.5|41546.5|41606.5|41566.5|41566.5|41526.5|40
1614945600000|2021-03-05 12:00:00|41582.1|41542.1|41531.5|41491.5|41606.5|41566.5|41531.5|41491.5|59
1614945900000|2021-03-05 12:05:00|41527.1|41487.1|41527.1|41487.1|41531.5|41491.5|41512.7|41472.7|49
1614946200000|2021-03-05 12:10:00|41531.5|41491.5|41566.5|41526.5|41566.5|41526.5|41527.1|41487.1|37
1614946500000|2021-03-05 12:15:00|41562.1|41522.1|41581.5|41541.5|41581.5|41541.5|41546.5|41506.5|35
1614946800000|2021-03-05 12:20:00|41586.5|41546.5|41611.5|41571.5|41611.5|41571.5|41566.5|41526.5|16
1614947100000|2021-03-05 12:25:00|41610.9|41570.9|41626.5|41586.5|41631.5|41591.5|41591.5|41551.5|42
1614947400000|2021-03-05 12:30:00|41625.9|41585.9|41622|41582|41643.2|41603.2|41596.5|41556.5|55
1614947700000|2021-03-05 12:35:00|41617|41577|41602.6|41562.6|41636.5|41596.5|41602.6|41562.6|28
1614948000000|2021-03-05 12:40:00|41611.5|41571.5|41637.6|41597.6|41642.6|41602.6|41567.6|41527.6|52
1614948300000|2021-03-05 12:45:00|41642|41602|41662.6|41622.6|41662.6|41622.6|41612.6|41572.6|34
1614948600000|2021-03-05 12:50:00|41672.6|41632.6|41682.6|41642.6|41702.6|41662.6|41667.6|41627.6|37
1614948900000|2021-03-05 12:55:00|41677.6|41637.6|41667.6|41627.6|41682.6|41642.6|41667.6|41627.6|56
1614949200000|2021-03-05 13:00:00|41662.6|41622.6|41652.6|41612.6|41772|41732|41614.8|41574.8|118
1614949500000|2021-03-05 13:05:00|41653.7|41613.7|41582.5|41542.5|41667.6|41627.6|41582.5|41542.5|56
1614949800000|2021-03-05 13:10:00|41582|41542|41577.5|41537.5|41617.5|41577.5|41562.5|41522.5|28
1614950100000|2021-03-05 13:15:00|41578.1|41538.1|41652.5|41612.5|41652.5|41612.5|41578.1|41538.1|109
1614950400000|2021-03-05 13:20:00|41642.5|41602.5|41687.5|41647.5|41707.5|41667.5|41642.5|41602.5|39
1614950700000|2021-03-05 13:25:00|41683.1|41643.1|41667.5|41627.5|41707.5|41667.5|41643.1|41603.1|38
1614951000000|2021-03-05 13:30:00|41671.9|41631.9|41597.5|41557.5|41672.5|41632.5|41592.5|41552.5|97
1614951300000|2021-03-05 13:35:00|41593.1|41553.1|41627.5|41587.5|41647.5|41607.5|41587.5|41547.5|84
1614951600000|2021-03-05 13:40:00|41628.1|41588.1|41672.5|41632.5|41712.5|41672.5|41604.2|41564.2|84
1614954600000|2021-03-05 14:30:00|41662.4|41622.4|41907.4|41867.4|42022.4|41982.4|41662.4|41622.4|1123
1614954900000|2021-03-05 14:35:00|41902.9|41862.9|41942.9|41902.9|42012.4|41972.4|41892.9|41852.9|544
1614955200000|2021-03-05 14:40:00|41943.5|41903.5|41987.9|41947.9|42002.9|41962.9|41902.9|41862.9|441
1614955500000|2021-03-05 14:45:00|41987.4|41947.4|41902.9|41862.9|42022.9|41982.9|41894|41854|349
1614955800000|2021-03-05 14:50:00|41907.9|41867.9|41982.9|41942.9|41997.9|41957.9|41862.9|41822.9|273
1614956100000|2021-03-05 14:55:00|41987.3|41947.3|41947.9|41907.9|42002.9|41962.9|41892.9|41852.9|282
1614956400000|2021-03-05 15:00:00|41952.3|41912.3|41912.9|41872.9|41967.9|41927.9|41882.9|41842.9|175
1614956700000|2021-03-05 15:05:00|41913.4|41873.4|41862.9|41822.9|41952.9|41912.9|41862.9|41822.9|207
1614957000000|2021-03-05 15:10:00|41867.9|41827.9|41822.9|41782.9|41882.9|41842.9|41822.9|41782.9|190
1614957300000|2021-03-05 15:15:00|41823.4|41783.4|41747.9|41707.9|41832.9|41792.9|41727.9|41687.9|273
1614957600000|2021-03-05 15:20:00|41742.9|41702.9|41722.9|41682.9|41762.9|41722.9|41702.9|41662.9|330
1614957900000|2021-03-05 15:25:00|41723.4|41683.4|41767.8|41727.8|41772.8|41732.8|41652.8|41612.8|345
1614958200000|2021-03-05 15:30:00|41772.8|41732.8|41793.4|41753.4|41842.8|41802.8|41767.8|41727.8|254
1614958500000|2021-03-05 15:35:00|41797.8|41757.8|41753.4|41713.4|41883.4|41843.4|41753.4|41713.4|446
1614958800000|2021-03-05 15:40:00|41762.3|41722.3|41723.9|41683.9|41773.4|41733.4|41694.5|41654.5|198
1614959100000|2021-03-05 15:45:00|41728.9|41688.9|41738.9|41698.9|41738.9|41698.9|41678.9|41638.9|157
1614959400000|2021-03-05 15:50:00|41734.5|41694.5|41663.9|41623.9|41743.9|41703.9|41663.9|41623.9|202
1614959700000|2021-03-05 15:55:00|41663.3|41623.3|41618.9|41578.9|41663.9|41623.9|41603.9|41563.9|269
1614960000000|2021-03-05 16:00:00|41623.3|41583.3|41618.9|41578.9|41643.9|41603.9|41595|41555|139
1614960300000|2021-03-05 16:05:00|41623.9|41583.9|41634.4|41594.4|41653.9|41613.9|41604.4|41564.4|104
1614960600000|2021-03-05 16:10:00|41633.9|41593.9|41628.9|41588.9|41633.9|41593.9|41604.4|41564.4|125
1614960900000|2021-03-05 16:15:00|41633.3|41593.3|41698.9|41658.9|41698.9|41658.9|41633.3|41593.3|248
1614961200000|2021-03-05 16:20:00|41693.9|41653.9|41733.8|41693.8|41739.4|41699.4|41693.9|41653.9|122
1614961500000|2021-03-05 16:25:00|41723.8|41683.8|41773.8|41733.8|41773.8|41733.8|41713.8|41673.8|168
1614961800000|2021-03-05 16:30:00|41774.4|41734.4|41683.8|41643.8|41803.8|41763.8|41683.8|41643.8|127
1614962100000|2021-03-05 16:35:00|41679.4|41639.4|41668.8|41628.8|41683.8|41643.8|41663.8|41623.8|147
1614962400000|2021-03-05 16:40:00|41663.8|41623.8|41594.9|41554.9|41668.8|41628.8|41594.9|41554.9|186
1614962700000|2021-03-05 16:45:00|41595.5|41555.5|41613.8|41573.8|41613.8|41573.8|41548.2|41508.2|436
1614963000000|2021-03-05 16:50:00|41608.8|41568.8|41613.8|41573.8|41614.9|41574.9|41579.3|41539.3|118
1614963300000|2021-03-05 16:55:00|41608.8|41568.8|41603.8|41563.8|41623.8|41583.8|41593.8|41553.8|94
1614963600000|2021-03-05 17:00:00|41598.8|41558.8|41578.8|41538.8|41603.8|41563.8|41553.8|41513.8|133
1614963900000|2021-03-05 17:05:00|41573.8|41533.8|41553.7|41513.7|41588.8|41548.8|41553.7|41513.7|85
1614964200000|2021-03-05 17:10:00|41554.9|41514.9|41593.7|41553.7|41593.7|41553.7|41543.7|41503.7|361
1614964500000|2021-03-05 17:15:00|41583.7|41543.7|41678.7|41638.7|41693.7|41653.7|41573.7|41533.7|292
1614964800000|2021-03-05 17:20:00|41678.2|41638.2|41643.7|41603.7|41693.7|41653.7|41633.7|41593.7|128
1614965100000|2021-03-05 17:25:00|41644.3|41604.3|41653.7|41613.7|41673.7|41633.7|41633.7|41593.7|196
1614965400000|2021-03-05 17:30:00|41649.3|41609.3|41683.7|41643.7|41683.7|41643.7|41643.7|41603.7|129
1614965700000|2021-03-05 17:35:00|41683.1|41643.1|41748.1|41708.1|41763.7|41723.7|41683.1|41643.1|310
1614966000000|2021-03-05 17:40:00|41752.6|41712.6|41703.1|41663.1|41753.7|41713.7|41698.1|41658.1|185
1614966300000|2021-03-05 17:45:00|41703.7|41663.7|41674.2|41634.2|41708.1|41668.1|41668.1|41628.1|198
1614966600000|2021-03-05 17:50:00|41679.2|41639.2|41623.1|41583.1|41683.7|41643.7|41603.1|41563.1|168
1614966900000|2021-03-05 17:55:00|41633.1|41593.1|41654.7|41614.7|41658.1|41618.1|41623.1|41583.1|92
1614967200000|2021-03-05 18:00:00|41659.7|41619.7|41733.1|41693.1|41733.1|41693.1|41655.3|41615.3|118
1614967500000|2021-03-05 18:05:00|41738.1|41698.1|41763.1|41723.1|41778.1|41738.1|41723.1|41683.1|217
1614967800000|2021-03-05 18:10:00|41758.1|41718.1|41783.6|41743.6|41803.6|41763.6|41753.1|41713.1|156
1614968100000|2021-03-05 18:15:00|41778.6|41738.6|41799.2|41759.2|41834.7|41794.7|41763.6|41723.6|265
1614968400000|2021-03-05 18:20:00|41799.7|41759.7|41864.1|41824.1|41874.1|41834.1|41754.1|41714.1|506
1614968700000|2021-03-05 18:25:00|41863.6|41823.6|41854.1|41814.1|41899.1|41859.1|41854.1|41814.1|272
1614969000000|2021-03-05 18:30:00|41858.6|41818.6|41919.1|41879.1|41924.1|41884.1|41854.1|41814.1|238
1614969300000|2021-03-05 18:35:00|41918.6|41878.6|41994.1|41954.1|42014.1|41974.1|41914.1|41874.1|694
1614969600000|2021-03-05 18:40:00|42004.1|41964.1|41954.1|41914.1|42004.1|41964.1|41934.1|41894.1|438
1614969900000|2021-03-05 18:45:00|41944.1|41904.1|41883|41843|41954.1|41914.1|41874.1|41834.1|423
1614970200000|2021-03-05 18:50:00|41883.5|41843.5|41908|41868|41933|41893|41873|41833|226
1614970500000|2021-03-05 18:55:00|41912.4|41872.4|41909.1|41869.1|41949.1|41909.1|41884.1|41844.1|256
1614970800000|2021-03-05 19:00:00|41909.6|41869.6|41954.1|41914.1|41994.1|41954.1|41904.1|41864.1|390
1614971100000|2021-03-05 19:05:00|41949.1|41909.1|41929|41889|41964.1|41924.1|41874|41834|365
1614971400000|2021-03-05 19:10:00|41928.5|41888.5|41934.6|41894.6|41944.6|41904.6|41819|41779|1224
1614971700000|2021-03-05 19:15:00|41930.7|41890.7|41970.8|41930.8|41986.9|41946.9|41880.8|41840.8|606
1615165200000|2021-03-08 01:00:00|42215.1|42175.1|42305.1|42265.1|42340.1|42300.1|42194.7|42154.7|555
1615165500000|2021-03-08 01:05:00|42300.1|42260.1|42335.1|42295.1|42370.4|42330.4|42290.1|42250.1|270
1615165800000|2021-03-08 01:10:00|42335.4|42295.4|42290|42250|42355.1|42315.1|42285|42245|226
1615166100000|2021-03-08 01:15:00|42295|42255|42325|42285|42335|42295|42275|42235|99
1615166400000|2021-03-08 01:20:00|42320.4|42280.4|42270|42230|42360|42320|42270|42230|73
1615166700000|2021-03-08 01:25:00|42270.4|42230.4|42325|42285|42325|42285|42270.4|42230.4|37
1615167000000|2021-03-08 01:30:00|42330|42290|42365|42325|42365|42325|42320|42280|49
1615167300000|2021-03-08 01:35:00|42370|42330|42369.7|42329.7|42385|42345|42360|42320|72
1615167600000|2021-03-08 01:40:00|42370|42330|42400|42360|42425|42385|42360|42320|73
1615167900000|2021-03-08 01:45:00|42400.3|42360.3|42440|42400|42455|42415|42400.3|42360.3|60
1615168200000|2021-03-08 01:50:00|42440.3|42400.3|42450|42410|42465|42425|42440.3|42400.3|129
1615168500000|2021-03-08 01:55:00|42449.6|42409.6|42375|42335|42450|42410|42354.6|42314.6|114
1615168800000|2021-03-08 02:00:00|42375.3|42335.3|42420|42380|42425|42385|42355|42315|29
1615169100000|2021-03-08 02:05:00|42415.3|42375.3|42435|42395|42445|42405|42405|42365|50
1615169400000|2021-03-08 02:10:00|42430.3|42390.3|42409.9|42369.9|42435|42395|42399.9|42359.9|50
1615169700000|2021-03-08 02:15:00|42409.6|42369.6|42419.9|42379.9|42429.9|42389.9|42409.6|42369.6|63
1615170000000|2021-03-08 02:20:00|42409.9|42369.9|42329.9|42289.9|42414.6|42374.6|42329.9|42289.9|88
1615170300000|2021-03-08 02:25:00|42334.9|42294.9|42339.9|42299.9|42349.9|42309.9|42325.3|42285.3|11
1615170600000|2021-03-08 02:30:00|42339.6|42299.6|42299.9|42259.9|42339.9|42299.9|42274.9|42234.9|65
1615170900000|2021-03-08 02:35:00|42299.6|42259.6|42264.9|42224.9|42309.9|42269.9|42249.9|42209.9|49
1615171200000|2021-03-08 02:40:00|42259.9|42219.9|42279.9|42239.9|42304.9|42264.9|42254.9|42214.9|16
1615171500000|2021-03-08 02:45:00|42275.2|42235.2|42214.9|42174.9|42279.9|42239.9|42184.9|42144.9|63
1615171800000|2021-03-08 02:50:00|42225.2|42185.2|42259.9|42219.9|42280.2|42240.2|42214.9|42174.9|69
1615172100000|2021-03-08 02:55:00|42259.5|42219.5|42315.2|42275.2|42319.5|42279.5|42254.9|42214.9|22
1615172400000|2021-03-08 03:00:00|42314.9|42274.9|42259.9|42219.9|42344.9|42304.9|42239.9|42199.9|111
1615172700000|2021-03-08 03:05:00|42264.9|42224.9|42234.8|42194.8|42264.9|42224.9|42234.8|42194.8|16
1615173000000|2021-03-08 03:10:00|42229.8|42189.8|42214.8|42174.8|42234.8|42194.8|42214.8|42174.8|32
1615173300000|2021-03-08 03:15:00|42219.8|42179.8|42209.8|42169.8|42224.8|42184.8|42204.8|42164.8|25
1615173600000|2021-03-08 03:20:00|42214.5|42174.5|42184.8|42144.8|42219.8|42179.8|42174.8|42134.8|33
1615173900000|2021-03-08 03:25:00|42199.8|42159.8|42209.8|42169.8|42224.8|42184.8|42184.8|42144.8|39
1615174200000|2021-03-08 03:30:00|42210.1|42170.1|42179.8|42139.8|42214.8|42174.8|42155.1|42115.1|33
1615174500000|2021-03-08 03:35:00|42184.8|42144.8|42194.8|42154.8|42194.8|42154.8|42174.8|42134.8|18
1615174800000|2021-03-08 03:40:00|42199.5|42159.5|42184.8|42144.8|42204.8|42164.8|42180.1|42140.1|5
1615175100000|2021-03-08 03:45:00|42184.4|42144.4|42199.8|42159.8|42214.8|42174.8|42179.8|42139.8|6
1615175400000|2021-03-08 03:50:00|42195.1|42155.1|42214.8|42174.8|42224.8|42184.8|42189.8|42149.8|18
1615175700000|2021-03-08 03:55:00|42219.8|42179.8|42229.8|42189.8|42229.8|42189.8|42209.8|42169.8|12
1615176000000|2021-03-08 04:00:00|42225.1|42185.1|42224.7|42184.7|42244.8|42204.8|42224.7|42184.7|8
1615176300000|2021-03-08 04:05:00|42224.4|42184.4|42224.7|42184.7|42234.4|42194.4|42209.4|42169.4|1
1615176600000|2021-03-08 04:10:00|42229.7|42189.7|42229.7|42189.7|42250.1|42210.1|42205.1|42165.1|52
1615176900000|2021-03-08 04:15:00|42230.1|42190.1|42239.7|42199.7|42254.7|42214.7|42229.7|42189.7|12
1615177200000|2021-03-08 04:20:00|42244.7|42204.7|42244.7|42204.7|42245.1|42205.1|42234.7|42194.7|2
1615177500000|2021-03-08 04:25:00|42254.7|42214.7|42224.7|42184.7|42254.7|42214.7|42224.7|42184.7|6
1615177800000|2021-03-08 04:30:00|42239.7|42199.7|42239.7|42199.7|42240|42200|42224.7|42184.7|15
1615178100000|2021-03-08 04:35:00|42239.4|42199.4|42239.7|42199.7|42244.4|42204.4|42234.7|42194.7|1
1615178400000|2021-03-08 04:40:00|42235|42195|42229.7|42189.7|42239.7|42199.7|42224.7|42184.7|3
1615178700000|2021-03-08 04:45:00|42225|42185|42239.7|42199.7|42244.7|42204.7|42224.7|42184.7|7
1615179000000|2021-03-08 04:50:00|42239.3|42199.3|42234.7|42194.7|42244.7|42204.7|42234.7|42194.7|1
1615179300000|2021-03-08 04:55:00|42235|42195|42244.7|42204.7|42254.7|42214.7|42234.7|42194.7|2
1615179600000|2021-03-08 05:00:00|42244.6|42204.6|42269.6|42229.6|42279.6|42239.6|42244.6|42204.6|11
1615179900000|2021-03-08 05:05:00|42269.3|42229.3|42254.6|42214.6|42274|42234|42254.6|42214.6|4
1615180200000|2021-03-08 05:10:00|42259.6|42219.6|42249.6|42209.6|42259.6|42219.6|42245|42205|3
1615180500000|2021-03-08 05:15:00|42245|42205|42249.6|42209.6|42269.6|42229.6|42245|42205|3
1615180800000|2021-03-08 05:20:00|42249.3|42209.3|42254.6|42214.6|42264.6|42224.6|42244.6|42204.6|2
1615181100000|2021-03-08 05:25:00|42259.3|42219.3|42249.6|42209.6|42259.6|42219.6|42244.6|42204.6|2
1615181400000|2021-03-08 05:30:00|42254.6|42214.6|42264.3|42224.3|42269.6|42229.6|42204.6|42164.6|13
1615181700000|2021-03-08 05:35:00|42259.6|42219.6|42299.6|42259.6|42304.6|42264.6|42249.6|42209.6|9
1615182000000|2021-03-08 05:40:00|42294.9|42254.9|42304.6|42264.6|42329.6|42289.6|42284.6|42244.6|32
1615182300000|2021-03-08 05:45:00|42309.6|42269.6|42309.6|42269.6|42319.9|42279.9|42289.6|42249.6|18
1615182600000|2021-03-08 05:50:00|42309.9|42269.9|42299.6|42259.6|42324.6|42284.6|42299.2|42259.2|14
1615182900000|2021-03-08 05:55:00|42294.6|42254.6|42299.5|42259.5|42309.6|42269.6|42284.9|42244.9|4
1615183200000|2021-03-08 06:00:00|42299.2|42259.2|42309.5|42269.5|42329.5|42289.5|42294.5|42254.5|24
1615183500000|2021-03-08 06:05:00|42314.2|42274.2|42309.5|42269.5|42334.5|42294.5|42304.5|42264.5|40
1615183800000|2021-03-08 06:10:00|42309.2|42269.2|42269.5|42229.5|42309.5|42269.5|42264.8|42224.8|13
1615184100000|2021-03-08 06:15:00|42274.5|42234.5|42269.5|42229.5|42299.5|42259.5|42269.2|42229.2|10
1615184400000|2021-03-08 06:20:00|42279.5|42239.5|42229.5|42189.5|42294.2|42254.2|42229.5|42189.5|30
1615184700000|2021-03-08 06:25:00|42224.8|42184.8|42244.5|42204.5|42254.2|42214.2|42224.8|42184.8|20
1615185000000|2021-03-08 06:30:00|42243.8|42203.8|42224.5|42184.5|42269.5|42229.5|42224.5|42184.5|37
1615185300000|2021-03-08 06:35:00|42219.8|42179.8|42254.5|42214.5|42254.5|42214.5|42214.8|42174.8|20
1615185600000|2021-03-08 06:40:00|42254.1|42214.1|42234.5|42194.5|42264.5|42224.5|42234.5|42194.5|19
1615185900000|2021-03-08 06:45:00|42239.5|42199.5|42264.5|42224.5|42264.5|42224.5|42224.5|42184.5|29
1615186200000|2021-03-08 06:50:00|42269.1|42229.1|42264.4|42224.4|42294.4|42254.4|42264.4|42224.4|13
1615186500000|2021-03-08 06:55:00|42269.4|42229.4|42269.4|42229.4|42284.4|42244.4|42264.1|42224.1|14
1615186800000|2021-03-08 07:00:00|42264.8|42224.8|42299.4|42259.4|42304.4|42264.4|42259.4|42219.4|11
1615187100000|2021-03-08 07:05:00|42294.4|42254.4|42244.7|42204.7|42299.4|42259.4|42244.7|42204.7|17
1615187400000|2021-03-08 07:10:00|42244.4|42204.4|42239.4|42199.4|42249.4|42209.4|42219.4|42179.4|14
1615187700000|2021-03-08 07:15:00|42234.7|42194.7|42199.4|42159.4|42234.7|42194.7|42194.7|42154.7|57
1615188000000|2021-03-08 07:20:00|42209.4|42169.4|42184.4|42144.4|42219.4|42179.4|42184.4|42144.4|9
1615188300000|2021-03-08 07:25:00|42184.1|42144.1|42159.4|42119.4|42184.4|42144.4|42154.4|42114.4|26
1615188600000|2021-03-08 07:30:00|42164.1|42124.1|42169.4|42129.4|42194.4|42154.4|42164.1|42124.1|50
1615188900000|2021-03-08 07:35:00|42169.7|42129.7|42204.4|42164.4|42204.4|42164.4|42169.7|42129.7|15
1615189200000|2021-03-08 07:40:00|42204|42164|42229.4|42189.4|42234.4|42194.4|42204|42164|24
1615189500000|2021-03-08 07:45:00|42224.4|42184.4|42239.4|42199.4|42254.4|42214.4|42219.4|42179.4|33
1615189800000|2021-03-08 07:50:00|42234.7|42194.7|42224|42184|42234.7|42194.7|42209.3|42169.3|8
1615190100000|2021-03-08 07:55:00|42219.3|42179.3|42234.3|42194.3|42234.3|42194.3|42194.3|42154.3|32
1615190400000|2021-03-08 08:00:00|42239.3|42199.3|42214|42174|42239.3|42199.3|42214|42174|105
1615190700000|2021-03-08 08:05:00|42194.3|42154.3|42154.3|42114.3|42209.3|42169.3|42154.3|42114.3|56
1615191000000|2021-03-08 08:10:00|42149.3|42109.3|42134.3|42094.3|42159.3|42119.3|42109.3|42069.3|85
1615191300000|2021-03-08 08:15:00|42139.3|42099.3|42139.3|42099.3|42144.3|42104.3|42124.6|42084.6|36
1615191600000|2021-03-08 08:20:00|42139|42099|42119.3|42079.3|42144.3|42104.3|42104.3|42064.3|28
1615191900000|2021-03-08 08:25:00|42119|42079|42139.3|42099.3|42144.3|42104.3|42104.3|42064.3|28
1615192200000|2021-03-08 08:30:00|42139.6|42099.6|42139.3|42099.3|42144.3|42104.3|42094.6|42054.6|70
1615192500000|2021-03-08 08:35:00|42139|42099|42154.3|42114.3|42154.3|42114.3|42124.3|42084.3|20
1615192800000|2021-03-08 08:40:00|42158.9|42118.9|42174.3|42134.3|42179.3|42139.3|42153.9|42113.9|40
1615193100000|2021-03-08 08:45:00|42173.9|42133.9|42199.2|42159.2|42203.9|42163.9|42159.2|42119.2|53
1615193400000|2021-03-08 08:50:00|42194.2|42154.2|42209.2|42169.2|42214.2|42174.2|42184.2|42144.2|35
1615193700000|2021-03-08 08:55:00|42208.9|42168.9|42184.2|42144.2|42209.2|42169.2|42184.2|42144.2|14
1615194000000|2021-03-08 09:00:00|42184.5|42144.5|42164.2|42124.2|42194.2|42154.2|42164.2|42124.2|29
1615194300000|2021-03-08 09:05:00|42159.2|42119.2|42129.2|42089.2|42159.2|42119.2|42119.2|42079.2|35
1615194600000|2021-03-08 09:10:00|42124.2|42084.2|42124.2|42084.2|42124.2|42084.2|42109.2|42069.2|17
1615194900000|2021-03-08 09:15:00|42123.9|42083.9|42084.2|42044.2|42124.2|42084.2|42084.2|42044.2|20
1615195200000|2021-03-08 09:20:00|42064.2|42024.2|41989.2|41949.2|42064.2|42024.2|41959.2|41919.2|138
1615195500000|2021-03-08 09:25:00|41994.2|41954.2|42025.4|41985.4|42065.1|42025.1|41984.2|41944.2|111
1615195800000|2021-03-08 09:30:00|42035.4|41995.4|42000.4|41960.4|42045.4|42005.4|41970.4|41930.4|214
1615196100000|2021-03-08 09:35:00|41995.4|41955.4|42020.4|41980.4|42020.4|41980.4|41970.4|41930.4|12
1615196400000|2021-03-08 09:40:00|42020.7|41980.7|42060.4|42020.4|42060.4|42020.4|42020.4|41980.4|4
1615196700000|2021-03-08 09:45:00|42055.4|42015.4|42050.4|42010.4|42060.4|42020.4|42030.4|41990.4|12
1615197000000|2021-03-08 09:50:00|42050.1|42010.1|42055.4|42015.4|42055.4|42015.4|42020.4|41980.4|8
1615197300000|2021-03-08 09:55:00|42050.7|42010.7|42030.4|41990.4|42070.4|42030.4|42020.4|41980.4|84
1615197600000|2021-03-08 10:00:00|42030.7|41990.7|42031.6|41991.6|42040.4|42000.4|42016.6|41976.6|34
1615197900000|2021-03-08 10:05:00|42026.6|41986.6|42006.6|41966.6|42026.6|41986.6|41971.3|41931.3|31
1615198200000|2021-03-08 10:10:00|42021.6|41981.6|42031.6|41991.6|42031.9|41991.9|42011.6|41971.6|6
1615198500000|2021-03-08 10:15:00|42036.3|41996.3|42080.7|42040.7|42085.7|42045.7|42031.6|41991.6|63
1615198800000|2021-03-08 10:20:00|42085.3|42045.3|42120.6|42080.6|42125.3|42085.3|42081|42041|39
1615199100000|2021-03-08 10:25:00|42125.3|42085.3|42115.6|42075.6|42125.6|42085.6|42105.9|42065.9|4
1615199400000|2021-03-08 10:30:00|42120.3|42080.3|42170.6|42130.6|42175.6|42135.6|42120.3|42080.3|23
1615199700000|2021-03-08 10:35:00|42160.6|42120.6|42160.6|42120.6|42185.6|42145.6|42145.6|42105.6|33
1615200000000|2021-03-08 10:40:00|42160.3|42120.3|42190.6|42150.6|42195.6|42155.6|42145.9|42105.9|51
1615200300000|2021-03-08 10:45:00|42195.3|42155.3|42185.6|42145.6|42210.6|42170.6|42175.6|42135.6|12
1615200600000|2021-03-08 10:50:00|42190.3|42150.3|42235.6|42195.6|42250.6|42210.6|42185.6|42145.6|54
1615200900000|2021-03-08 10:55:00|42235.3|42195.3|42255.6|42215.6|42270.6|42230.6|42225.6|42185.6|15348
1615201200000|2021-03-08 11:00:00|42260.6|42220.6|42255.2|42215.2|42285.6|42245.6|42250.6|42210.6|16
1615201500000|2021-03-08 11:05:00|42255.6|42215.6|42245.5|42205.5|42255.6|42215.6|42220.6|42180.6|96
1615201800000|2021-03-08 11:10:00|42240.5|42200.5|42210.5|42170.5|42240.5|42200.5|42205.5|42165.5|23
1615202100000|2021-03-08 11:15:00|42220.5|42180.5|42200.5|42160.5|42225.5|42185.5|42195.5|42155.5|44
1615202400000|2021-03-08 11:20:00|42195.8|42155.8|42195.5|42155.5|42215.5|42175.5|42185.5|42145.5|39
1615202700000|2021-03-08 11:25:00|42190.5|42150.5|42200.5|42160.5|42205.5|42165.5|42185.8|42145.8|12
1615203000000|2021-03-08 11:30:00|42205.2|42165.2|42225.5|42185.5|42240.5|42200.5|42205.2|42165.2|22
1615203300000|2021-03-08 11:35:00|42220.8|42180.8|42215.5|42175.5|42230.5|42190.5|42195.5|42155.5|20
1615203600000|2021-03-08 11:40:00|42210.5|42170.5|42210.5|42170.5|42215.5|42175.5|42185.5|42145.5|10
1615203900000|2021-03-08 11:45:00|42225.5|42185.5|42220.5|42180.5|42240.5|42200.5|42215.5|42175.5|30
1615204200000|2021-03-08 11:50:00|42215.8|42175.8|42200.5|42160.5|42225.5|42185.5|42190.5|42150.5|7
1615204500000|2021-03-08 11:55:00|42205.5|42165.5|42230.4|42190.4|42235.4|42195.4|42185.8|42145.8|16
1615204800000|2021-03-08 12:00:00|42235.4|42195.4|42185.4|42145.4|42245.4|42205.4|42176|42136|33
1615205100000|2021-03-08 12:05:00|42190.4|42150.4|42170.4|42130.4|42195.4|42155.4|42135.4|42095.4|33
1615205400000|2021-03-08 12:10:00|42170.7|42130.7|42180.4|42140.4|42210.4|42170.4|42170.7|42130.7|9
1615205700000|2021-03-08 12:15:00|42175.7|42135.7|42230.4|42190.4|42230.4|42190.4|42170.7|42130.7|11
1615206000000|2021-03-08 12:20:00|42225.4|42185.4|42245.4|42205.4|42245.4|42205.4|42210.4|42170.4|25
1615206300000|2021-03-08 12:25:00|42265.4|42225.4|42250.4|42210.4|42275.1|42235.1|42225.4|42185.4|69
1615206600000|2021-03-08 12:30:00|42255.1|42215.1|42260.4|42220.4|42275.1|42235.1|42220.4|42180.4|34
1615206900000|2021-03-08 12:35:00|42260.7|42220.7|42245.4|42205.4|42265.1|42225.1|42235.4|42195.4|15
1615207200000|2021-03-08 12:40:00|42240.7|42200.7|42290.4|42250.4|42320.4|42280.4|42235.4|42195.4|45
1615207500000|2021-03-08 12:45:00|42290.7|42250.7|42295.3|42255.3|42310.3|42270.3|42285.4|42245.4|16
1615207800000|2021-03-08 12:50:00|42290.3|42250.3|42315.3|42275.3|42325|42285|42290.3|42250.3|36
1615208100000|2021-03-08 12:55:00|42310.3|42270.3|42240.3|42200.3|42325.3|42285.3|42220.3|42180.3|112
1615208400000|2021-03-08 13:00:00|42235.6|42195.6|42170.3|42130.3|42235.6|42195.6|42125.3|42085.3|145
1615208700000|2021-03-08 13:05:00|42170.6|42130.6|42260.3|42220.3|42285.3|42245.3|42140.3|42100.3|76
1615209000000|2021-03-08 13:10:00|42250.3|42210.3|42270.3|42230.3|42275.3|42235.3|42190.3|42150.3|80
1615209300000|2021-03-08 13:15:00|42270|42230|42115.6|42075.6|42275.3|42235.3|42095.6|42055.6|135
1615209600000|2021-03-08 13:20:00|42100.6|42060.6|42110.3|42070.3|42115.6|42075.6|42090.6|42050.6|168
1615209900000|2021-03-08 13:25:00|42105.6|42065.6|41975.3|41935.3|42110.3|42070.3|41945.6|41905.6|270
1615210200000|2021-03-08 13:30:00|41965.9|41925.9|41895.2|41855.2|41975.3|41935.3|41895.2|41855.2|202
1615210500000|2021-03-08 13:35:00|41900.2|41860.2|42030.2|41990.2|42030.2|41990.2|41895.2|41855.2|73
1615210800000|2021-03-08 13:40:00|42025.2|41985.2|42015.2|41975.2|42030.2|41990.2|41970.2|41930.2|77
1615213800000|2021-03-08 14:30:00|42090.1|42050.1|41779.8|41739.8|42090.1|42050.1|41739.8|41699.8|813
1615214100000|2021-03-08 14:35:00|41774.8|41734.8|41954.8|41914.8|41974.8|41934.8|41754.8|41714.8|603
1615214400000|2021-03-08 14:40:00|41954.5|41914.5|41939.8|41899.8|41974.8|41934.8|41844.8|41804.8|355
1615214700000|2021-03-08 14:45:00|41944.8|41904.8|41914.8|41874.8|41944.8|41904.8|41804.8|41764.8|405
1615215000000|2021-03-08 14:50:00|41909.8|41869.8|41819.8|41779.8|41979.8|41939.8|41819.8|41779.8|325
1615215300000|2021-03-08 14:55:00|41814.8|41774.8|41929.8|41889.8|41929.8|41889.8|41789.8|41749.8|270
1615215600000|2021-03-08 15:00:00|41930.1|41890.1|41974.8|41934.8|42066|42026|41874.8|41834.8|562
1615215900000|2021-03-08 15:05:00|41970.1|41930.1|41924.8|41884.8|41994.8|41954.8|41864.8|41824.8|274
1615216200000|2021-03-08 15:10:00|41929.8|41889.8|42014.7|41974.7|42044.7|42004.7|41889.8|41849.8|228
1615216500000|2021-03-08 15:15:00|42009.7|41969.7|41884.7|41844.7|42009.7|41969.7|41864.7|41824.7|197
1615216800000|2021-03-08 15:20:00|41889.7|41849.7|41874.7|41834.7|41934.7|41894.7|41844.7|41804.7|269
1615217100000|2021-03-08 15:25:00|41869.7|41829.7|41849.7|41809.7|41874.7|41834.7|41784.7|41744.7|321
1615217400000|2021-03-08 15:30:00|41844.7|41804.7|41944.7|41904.7|41944.7|41904.7|41824.7|41784.7|274
1615217700000|2021-03-08 15:35:00|41954.7|41914.7|42075.3|42035.3|42105.6|42065.6|41925.3|41885.3|447
1615218000000|2021-03-08 15:40:00|42074.7|42034.7|41960.3|41920.3|42074.7|42034.7|41955.3|41915.3|276
1615218300000|2021-03-08 15:45:00|41960.6|41920.6|42015|41975|42015|41975|41950|41910|236
1615218600000|2021-03-08 15:50:00|42014.4|41974.4|42045|42005|42090|42050|41965|41925|174
1615218900000|2021-03-08 15:55:00|42054.4|42014.4|42009.9|41969.9|42085|42045|41995|41955|291
1615219200000|2021-03-08 16:00:00|42009.7|41969.7|42074.9|42034.9|42084.9|42044.9|41984.9|41944.9|215
1615219500000|2021-03-08 16:05:00|42079.6|42039.6|42120.2|42080.2|42145.2|42105.2|42064.9|42024.9|256
1615219800000|2021-03-08 16:10:00|42120.5|42080.5|42115.2|42075.2|42135.2|42095.2|42055.2|42015.2|185
1615220100000|2021-03-08 16:15:00|42114.9|42074.9|42020.2|41980.2|42115.2|42075.2|42020.2|41980.2|178
1615220400000|2021-03-08 16:20:00|42020.5|41980.5|42035.2|41995.2|42055.2|42015.2|41995.2|41955.2|169
1615220700000|2021-03-08 16:25:00|42035.8|41995.8|42055.2|42015.2|42075.2|42035.2|42020.2|41980.2|216
1615221000000|2021-03-08 16:30:00|42054.6|42014.6|42015.2|41975.2|42055.2|42015.2|41995.2|41955.2|390
1615221300000|2021-03-08 16:35:00|42015.5|41975.5|41935.2|41895.2|42034.9|41994.9|41930.2|41890.2|121
1615221600000|2021-03-08 16:40:00|41934.9|41894.9|41860.1|41820.1|41935.2|41895.2|41825.1|41785.1|198
1615221900000|2021-03-08 16:45:00|41864.9|41824.9|41805.1|41765.1|41865.1|41825.1|41805.1|41765.1|132
1615222200000|2021-03-08 16:50:00|41820.1|41780.1|41795.1|41755.1|41890.4|41850.4|41795.1|41755.1|150
1615222500000|2021-03-08 16:55:00|41800.1|41760.1|41865.1|41825.1|41865.1|41825.1|41795.1|41755.1|104
1615222800000|2021-03-08 17:00:00|41860.1|41820.1|41810.1|41770.1|41880.1|41840.1|41804.8|41764.8|137
1615223100000|2021-03-08 17:05:00|41805.4|41765.4|41800.1|41760.1|41820.1|41780.1|41785.1|41745.1|82
1615223400000|2021-03-08 17:10:00|41800.4|41760.4|41905.1|41865.1|41925.1|41885.1|41800.4|41760.4|123
1615223700000|2021-03-08 17:15:00|41909.8|41869.8|41950.1|41910.1|41955.1|41915.1|41875.1|41835.1|156
1615224000000|2021-03-08 17:20:00|41950.4|41910.4|41975.1|41935.1|41975.1|41935.1|41935.1|41895.1|95
1615224300000|2021-03-08 17:25:00|41965.1|41925.1|41935|41895|41975.1|41935.1|41920|41880|89
1615224600000|2021-03-08 17:30:00|41930|41890|41935|41895|41995|41955|41910|41870|95
1615224900000|2021-03-08 17:35:00|41934.7|41894.7|41855.3|41815.3|41934.7|41894.7|41855.3|41815.3|116
1615225200000|2021-03-08 17:40:00|41855.6|41815.6|41875.6|41835.6|41895.6|41855.6|41835.9|41795.9|104
1615225500000|2021-03-08 17:45:00|41865.6|41825.6|41855.6|41815.6|41870.6|41830.6|41825.6|41785.6|90
1615225800000|2021-03-08 17:50:00|41860.3|41820.3|41865.6|41825.6|41865.6|41825.6|41836.1|41796.1|58
1615226100000|2021-03-08 17:55:00|41855.6|41815.6|41835.6|41795.6|41865.6|41825.6|41825.6|41785.6|145
1615226400000|2021-03-08 18:00:00|41825.6|41785.6|41825.5|41785.5|41835.6|41795.6|41815.5|41775.5|75
1615226700000|2021-03-08 18:05:00|41825.3|41785.3|41815.5|41775.5|41825.5|41785.5|41795.5|41755.5|94
1615227000000|2021-03-08 18:10:00|41820.5|41780.5|41780.5|41740.5|41825.5|41785.5|41775.5|41735.5|160
1615227300000|2021-03-08 18:15:00|41780.8|41740.8|41745.8|41705.8|41795.5|41755.5|41745.8|41705.8|121
1615227600000|2021-03-08 18:20:00|41750.8|41710.8|41786.1|41746.1|41805.8|41765.8|41745.8|41705.8|140
1615227900000|2021-03-08 18:25:00|41786.3|41746.3|41759.9|41719.9|41796.1|41756.1|41754.9|41714.9|126
1615228200000|2021-03-08 18:30:00|41759.6|41719.6|41744.9|41704.9|41764.9|41724.9|41724.9|41684.9|117
1615228500000|2021-03-08 18:35:00|41739.9|41699.9|41781|41741|41786|41746|41726|41686|135
1615228800000|2021-03-08 18:40:00|41785.7|41745.7|41771|41731|41806|41766|41741|41701|150
1615229100000|2021-03-08 18:45:00|41776|41736|41746|41706|41786|41746|41736|41696|136
1615229400000|2021-03-08 18:50:00|41751|41711|41746|41706|41776|41736|41741|41701|424
1615229700000|2021-03-08 18:55:00|41736|41696|41761|41721|41761|41721|41676|41636|235
1615230000000|2021-03-08 19:00:00|41760.7|41720.7|41716|41676|41775.7|41735.7|41706|41666|286
1615230300000|2021-03-08 19:05:00|41715.4|41675.4|41656|41616|41715.4|41675.4|41646|41606|378
1615230600000|2021-03-08 19:10:00|41665.4|41625.4|41660.9|41620.9|41695.9|41655.9|41616|41576|1379
1615230900000|2021-03-08 19:15:00|41655.9|41615.9|41700.1|41660.1|41715.9|41675.9|41625.9|41585.9|504
1615251600000|2021-03-09 01:00:00|41699.3|41659.3|41689.3|41649.3|41754.3|41714.3|41669.9|41629.9|334
1615251900000|2021-03-09 01:05:00|41699.3|41659.3|41739.6|41699.6|41794.6|41754.6|41674.6|41634.6|97
1615252200000|2021-03-09 01:10:00|41739.3|41699.3|41759.6|41719.6|41784.6|41744.6|41724.6|41684.6|39
1615252500000|2021-03-09 01:15:00|41764.3|41724.3|41774.6|41734.6|41774.6|41734.6|41709.8|41669.8|14
1615252800000|2021-03-09 01:20:00|41779.6|41739.6|41789.6|41749.6|41789.6|41749.6|41759.6|41719.6|27
1615253100000|2021-03-09 01:25:00|41789.3|41749.3|41769.5|41729.5|41819.5|41779.5|41759.5|41719.5|13
1615253400000|2021-03-09 01:30:00|41779.5|41739.5|41699.5|41659.5|41784.5|41744.5|41694.5|41654.5|30
1615253700000|2021-03-09 01:35:00|41694.8|41654.8|41709.5|41669.5|41729.5|41689.5|41694.5|41654.5|158
1615254000000|2021-03-09 01:40:00|41709.3|41669.3|41664.8|41624.8|41724.5|41684.5|41664.8|41624.8|30
1615254300000|2021-03-09 01:45:00|41655|41615|41684.5|41644.5|41704.5|41664.5|41655|41615|32
1615254600000|2021-03-09 01:50:00|41684.2|41644.2|41689.5|41649.5|41694.5|41654.5|41655.5|41615.5|40
1615254900000|2021-03-09 01:55:00|41684.7|41644.7|41649.7|41609.7|41694.7|41654.7|41639.7|41599.7|20
1615255200000|2021-03-09 02:00:00|41644.7|41604.7|41704.7|41664.7|41709.5|41669.5|41644.7|41604.7|53
1615255500000|2021-03-09 02:05:00|41704.5|41664.5|41689.7|41649.7|41749.7|41709.7|41689.7|41649.7|31
1615255800000|2021-03-09 02:10:00|41694.4|41654.4|41699.7|41659.7|41719.7|41679.7|41679.7|41639.7|53
1615256100000|2021-03-09 02:15:00|41699.9|41659.9|41724.7|41684.7|41749.7|41709.7|41694.7|41654.7|32
1615256400000|2021-03-09 02:20:00|41729.7|41689.7|41689.7|41649.7|41729.7|41689.7|41689.7|41649.7|12
1615256700000|2021-03-09 02:25:00|41684.9|41644.9|41699.7|41659.7|41714.7|41674.7|41684.9|41644.9|8
1615257000000|2021-03-09 02:30:00|41704.4|41664.4|41679.6|41639.6|41719.7|41679.7|41669.6|41629.6|4
1615257300000|2021-03-09 02:35:00|41679.4|41639.4|41684.6|41644.6|41684.6|41644.6|41664.9|41624.9|8
1615257600000|2021-03-09 02:40:00|41684.4|41644.4|41664.6|41624.6|41684.6|41644.6|41644.6|41604.6|10
1615257900000|2021-03-09 02:45:00|41669.4|41629.4|41689.6|41649.6|41694.6|41654.6|41664.6|41624.6|7
1615258200000|2021-03-09 02:50:00|41684.9|41644.9|41699.6|41659.6|41699.6|41659.6|41679.6|41639.6|4
1615258500000|2021-03-09 02:55:00|41704.3|41664.3|41709.6|41669.6|41714.6|41674.6|41694.6|41654.6|4
1615258800000|2021-03-09 03:00:00|41704.6|41664.6|41739.6|41699.6|41739.6|41699.6|41704.6|41664.6|11
1615259100000|2021-03-09 03:05:00|41734.8|41694.8|41744.6|41704.6|41759.6|41719.6|41729.6|41689.6|7
1615259400000|2021-03-09 03:10:00|41739.6|41699.6|41759.6|41719.6|41774.6|41734.6|41739.6|41699.6|26
1615259700000|2021-03-09 03:15:00|41764.3|41724.3|41749.5|41709.5|41764.6|41724.6|41739.5|41699.5|30
1615260000000|2021-03-09 03:20:00|41754.3|41714.3|41759.5|41719.5|41764.5|41724.5|41749.5|41709.5|7
1615260300000|2021-03-09 03:25:00|41754.8|41714.8|41749.5|41709.5|41764.5|41724.5|41744.5|41704.5|3
1615260600000|2021-03-09 03:30:00|41744.5|41704.5|41754.5|41714.5|41754.5|41714.5|41744.5|41704.5|4
1615260900000|2021-03-09 03:35:00|41759.5|41719.5|41764.5|41724.5|41769.5|41729.5|41754.5|41714.5|44
1615261200000|2021-03-09 03:40:00|41769.5|41729.5|41749.5|41709.5|41769.5|41729.5|41744.5|41704.5|15
1615261500000|2021-03-09 03:45:00|41754.5|41714.5|41744.5|41704.5|41754.5|41714.5|41744.5|41704.5|2
1615261800000|2021-03-09 03:50:00|41749.5|41709.5|41764.5|41724.5|41769.5|41729.5|41744.5|41704.5|11
1615262100000|2021-03-09 03:55:00|41764.7|41724.7|41769.4|41729.4|41774.5|41734.5|41764.4|41724.4|2
1615262400000|2021-03-09 04:00:00|41769.2|41729.2|41764.4|41724.4|41769.4|41729.4|41759.4|41719.4|1
1615262700000|2021-03-09 04:05:00|41764.7|41724.7|41759.4|41719.4|41769.4|41729.4|41759.4|41719.4|2
1615263000000|2021-03-09 04:10:00|41754.7|41714.7|41739.4|41699.4|41759.4|41719.4|41739.2|41699.2|8
1615263300000|2021-03-09 04:15:00|41739.7|41699.7|41739.4|41699.4|41744.4|41704.4|41739.2|41699.2|1
1615263600000|2021-03-09 04:20:00|41739.6|41699.6|41754.4|41714.4|41759.4|41719.4|41739.6|41699.6|4
1615263900000|2021-03-09 04:25:00|41753.9|41713.9|41744.4|41704.4|41754.4|41714.4|41734.1|41694.1|1732
1615264200000|2021-03-09 04:30:00|41739.4|41699.4|41744.4|41704.4|41744.4|41704.4|41739.4|41699.4|2
1615264500000|2021-03-09 04:35:00|41739.4|41699.4|41749.4|41709.4|41754.4|41714.4|41739.4|41699.4|1
1615264800000|2021-03-09 04:40:00|41749.3|41709.3|41749.3|41709.3|41749.3|41709.3|41744.3|41704.3|0
1615265100000|2021-03-09 04:45:00|41749.1|41709.1|41754.3|41714.3|41754.3|41714.3|41744.3|41704.3|5
1615265400000|2021-03-09 04:50:00|41754.6|41714.6|41749.3|41709.3|41754.6|41714.6|41744.3|41704.3|1
1615265700000|2021-03-09 04:55:00|41759.3|41719.3|41769.3|41729.3|41769.3|41729.3|41759.3|41719.3|12
1615266000000|2021-03-09 05:00:00|41769.1|41729.1|41759.3|41719.3|41774.3|41734.3|41759.3|41719.3|5
1615266300000|2021-03-09 05:05:00|41764.1|41724.1|41769.3|41729.3|41769.5|41729.5|41759.3|41719.3|0
1615266600000|2021-03-09 05:10:00|41769.5|41729.5|41789.3|41749.3|41789.5|41749.5|41769.5|41729.5|34
1615266900000|2021-03-09 05:15:00|41794|41754|41784.3|41744.3|41794.3|41754.3|41784.3|41744.3|3
1615267200000|2021-03-09 05:20:00|41784|41744|41759.3|41719.3|41784|41744|41754.3|41714.3|4
1615267500000|2021-03-09 05:25:00|41764|41724|41769.2|41729.2|41769.2|41729.2|41759.2|41719.2|0
1615267800000|2021-03-09 05:30:00|41769|41729|41729.2|41689.2|41769|41729|41709.2|41669.2|63
1615268100000|2021-03-09 05:35:00|41719.2|41679.2|41704.2|41664.2|41724.2|41684.2|41704.2|41664.2|5
1615268400000|2021-03-09 05:40:00|41699.2|41659.2|41699.2|41659.2|41714.2|41674.2|41694.2|41654.2|4
1615268700000|2021-03-09 05:45:00|41704.2|41664.2|41714.2|41674.2|41724.2|41684.2|41704.2|41664.2|6
1615269000000|2021-03-09 05:50:00|41709.4|41669.4|41689.2|41649.2|41724.2|41684.2|41684.2|41644.2|11
1615269300000|2021-03-09 05:55:00|41689.4|41649.4|41689.2|41649.2|41699.4|41659.4|41684.2|41644.2|10
1615269600000|2021-03-09 06:00:00|41684.4|41644.4|41674.2|41634.2|41689.2|41649.2|41664.2|41624.2|19
1615269900000|2021-03-09 06:05:00|41673.9|41633.9|41654.1|41614.1|41674.2|41634.2|41644.1|41604.1|21
1615270200000|2021-03-09 06:10:00|41649.4|41609.4|41644.1|41604.1|41664.1|41624.1|41634.4|41594.4|19
1615270500000|2021-03-09 06:15:00|41648.9|41608.9|41634.1|41594.1|41654.1|41614.1|41624.1|41584.1|16
1615270800000|2021-03-09 06:20:00|41629.1|41589.1|41619.1|41579.1|41634.1|41594.1|41614.1|41574.1|8
1615271100000|2021-03-09 06:25:00|41614.4|41574.4|41599.3|41559.3|41624.1|41584.1|41594.1|41554.1|35
1615271400000|2021-03-09 06:30:00|41599.1|41559.1|41604.1|41564.1|41614.1|41574.1|41599.1|41559.1|17
1615271700000|2021-03-09 06:35:00|41609.1|41569.1|41569.1|41529.1|41614.1|41574.1|41569.1|41529.1|58
1615272000000|2021-03-09 06:40:00|41564.3|41524.3|41559.1|41519.1|41584.1|41544.1|41559.1|41519.1|141
1615272300000|2021-03-09 06:45:00|41563.8|41523.8|41574.1|41534.1|41584.1|41544.1|41554.1|41514.1|51
1615272600000|2021-03-09 06:50:00|41574.3|41534.3|41604|41564|41614|41574|41569.1|41529.1|36
1615272900000|2021-03-09 06:55:00|41599|41559|41539|41499|41604|41564|41534|41494|49
1615273200000|2021-03-09 07:00:00|41543.8|41503.8|41564|41524|41574|41534|41539|41499|49
1615273500000|2021-03-09 07:05:00|41568.8|41528.8|41574|41534|41584|41544|41564|41524|6
1615273800000|2021-03-09 07:10:00|41569|41529|41604|41564|41604|41564|41569|41529|46
1615274100000|2021-03-09 07:15:00|41619|41579|41604|41564|41619|41579|41594.2|41554.2|58
1615274400000|2021-03-09 07:20:00|41599|41559|41569|41529|41604|41564|41564|41524|27
1615274700000|2021-03-09 07:25:00|41564.2|41524.2|41569|41529|41574|41534|41554|41514|9
1615275000000|2021-03-09 07:30:00|41568.7|41528.7|41559|41519|41569|41529|41534|41494|85
1615275300000|2021-03-09 07:35:00|41554.2|41514.2|41579.9|41539.9|41584.6|41544.6|41543.9|41503.9|34
1615275600000|2021-03-09 07:40:00|41575.1|41535.1|41594.4|41554.4|41594.4|41554.4|41574.9|41534.9|2
1615275900000|2021-03-09 07:45:00|41589.6|41549.6|41599.2|41559.2|41604.2|41564.2|41584.6|41544.6|9
1615276200000|2021-03-09 07:50:00|41599.4|41559.4|41605.5|41565.5|41625.1|41585.1|41599.4|41559.4|35
1615276500000|2021-03-09 07:55:00|41610.5|41570.5|41625.1|41585.1|41630.1|41590.1|41600.8|41560.8|14
1615276800000|2021-03-09 08:00:00|41620.3|41580.3|41599.6|41559.6|41620.3|41580.3|41580.1|41540.1|36
1615277100000|2021-03-09 08:05:00|41594.6|41554.6|41614.6|41574.6|41614.6|41574.6|41565.7|41525.7|41
1615277400000|2021-03-09 08:10:00|41609.8|41569.8|41624.6|41584.6|41639.8|41599.8|41609.6|41569.6|31
1615277700000|2021-03-09 08:15:00|41619.6|41579.6|41649.5|41609.5|41649.5|41609.5|41609.6|41569.6|41
1615278000000|2021-03-09 08:20:00|41654.3|41614.3|41684.5|41644.5|41684.5|41644.5|41649.5|41609.5|15
1615278300000|2021-03-09 08:25:00|41679.5|41639.5|41639.5|41599.5|41679.5|41639.5|41634.5|41594.5|49
1615278600000|2021-03-09 08:30:00|41634.8|41594.8|41679.5|41639.5|41699.5|41659.5|41634.5|41594.5|39
1615278900000|2021-03-09 08:35:00|41684.3|41644.3|41664.5|41624.5|41694.5|41654.5|41654.7|41614.7|31
1615279200000|2021-03-09 08:40:00|41669.5|41629.5|41639.5|41599.5|41669.5|41629.5|41629.5|41589.5|36
1615279500000|2021-03-09 08:45:00|41644.5|41604.5|41624.5|41584.5|41654.5|41614.5|41614.5|41574.5|95
1615279800000|2021-03-09 08:50:00|41619.5|41579.5|41649.5|41609.5|41654.5|41614.5|41609.5|41569.5|35
1615280100000|2021-03-09 08:55:00|41649.7|41609.7|41679.4|41639.4|41699.5|41659.5|41649.7|41609.7|51
1615280400000|2021-03-09 09:00:00|41674.4|41634.4|41669.4|41629.4|41689.4|41649.4|41664.4|41624.4|38
1615280700000|2021-03-09 09:05:00|41669.2|41629.2|41634.4|41594.4|41669.4|41629.4|41629.4|41589.4|34
1615281000000|2021-03-09 09:10:00|41629.7|41589.7|41659.4|41619.4|41659.4|41619.4|41629.4|41589.4|25
1615281300000|2021-03-09 09:15:00|41654.6|41614.6|41649.4|41609.4|41669.4|41629.4|41644.4|41604.4|7
1615281600000|2021-03-09 09:20:00|41649.6|41609.6|41669.4|41629.4|41684.4|41644.4|41649.6|41609.6|12
1615281900000|2021-03-09 09:25:00|41664.6|41624.6|41689.4|41649.4|41689.4|41649.4|41664.4|41624.4|37
1615282200000|2021-03-09 09:30:00|41694.1|41654.1|41699.4|41659.4|41714.4|41674.4|41669.4|41629.4|37
1615282500000|2021-03-09 09:35:00|41704.1|41664.1|41704.3|41664.3|41719.4|41679.4|41694.6|41654.6|44
1615282800000|2021-03-09 09:40:00|41699.3|41659.3|41724.3|41684.3|41734.3|41694.3|41699.1|41659.1|31
1615283100000|2021-03-09 09:45:00|41719.3|41679.3|41699.3|41659.3|41734.3|41694.3|41694.3|41654.3|33
1615283400000|2021-03-09 09:50:00|41699.5|41659.5|41719.3|41679.3|41719.3|41679.3|41694.3|41654.3|15
1615283700000|2021-03-09 09:55:00|41724.3|41684.3|41739.3|41699.3|41749.3|41709.3|41724.3|41684.3|28
1615284000000|2021-03-09 10:00:00|41739.5|41699.5|41689.3|41649.3|41754.3|41714.3|41684.3|41644.3|182
1615284300000|2021-03-09 10:05:00|41684.3|41644.3|41664.3|41624.3|41694.3|41654.3|41664.3|41624.3|46
1615284600000|2021-03-09 10:10:00|41664.5|41624.5|41674.3|41634.3|41679.3|41639.3|41664.3|41624.3|45
1615284900000|2021-03-09 10:15:00|41659.3|41619.3|41674.2|41634.2|41684.2|41644.2|41659.3|41619.3|159
1615285200000|2021-03-09 10:20:00|41679|41639|41674.2|41634.2|41689.2|41649.2|41674.2|41634.2|34
1615285500000|2021-03-09 10:25:00|41664.2|41624.2|41664.2|41624.2|41669.2|41629.2|41649.2|41609.2|62
1615285800000|2021-03-09 10:30:00|41664.4|41624.4|41664.2|41624.2|41684.2|41644.2|41664.2|41624.2|16
1615286100000|2021-03-09 10:35:00|41654.2|41614.2|41649.2|41609.2|41659.2|41619.2|41634.2|41594.2|39
1615286400000|2021-03-09 10:40:00|41644.4|41604.4|41669.2|41629.2|41669.2|41629.2|41624.2|41584.2|43
1615286700000|2021-03-09 10:45:00|41664.4|41624.4|41669.2|41629.2|41694.2|41654.2|41654.2|41614.2|20
1615287000000|2021-03-09 10:50:00|41669.4|41629.4|41694.2|41654.2|41694.2|41654.2|41664.4|41624.4|19
1615287300000|2021-03-09 10:55:00|41689.2|41649.2|41664.1|41624.1|41689.2|41649.2|41654.1|41614.1|58
1615287600000|2021-03-09 11:00:00|41669.1|41629.1|41719.1|41679.1|41724.1|41684.1|41664.1|41624.1|15
1615287900000|2021-03-09 11:05:00|41723.9|41683.9|41754.1|41714.1|41774.1|41734.1|41719.1|41679.1|25
1615288200000|2021-03-09 11:10:00|41759.1|41719.1|41739.1|41699.1|41774.1|41734.1|41739.1|41699.1|11
1615288500000|2021-03-09 11:15:00|41739.3|41699.3|41759.1|41719.1|41769.1|41729.1|41734.1|41694.1|19
1615288800000|2021-03-09 11:20:00|41764.1|41724.1|41739.1|41699.1|41779.1|41739.1|41733.6|41693.6|57
1615289100000|2021-03-09 11:25:00|41734.3|41694.3|41729.1|41689.1|41739.1|41699.1|41714.1|41674.1|10
1615289400000|2021-03-09 11:30:00|41724.1|41684.1|41704.1|41664.1|41729.1|41689.1|41704.1|41664.1|4
1615289700000|2021-03-09 11:35:00|41708.8|41668.8|41729|41689|41734|41694|41704.1|41664.1|15
1615290000000|2021-03-09 11:40:00|41724.3|41684.3|41714|41674|41734|41694|41704|41664|20
1615290300000|2021-03-09 11:45:00|41719|41679|41719|41679|41729|41689|41714|41674|8
1615290600000|2021-03-09 11:50:00|41718.8|41678.8|41709|41669|41719|41679|41704|41664|19
1615290900000|2021-03-09 11:55:00|41709.2|41669.2|41668.8|41628.8|41714|41674|41663.8|41623.8|57
1615291200000|2021-03-09 12:00:00|41664|41624|41638.8|41598.8|41664|41624|41633.8|41593.8|26
1615291500000|2021-03-09 12:05:00|41639|41599|41654|41614|41658.8|41618.8|41633.8|41593.8|25
1615291800000|2021-03-09 12:10:00|41653.8|41613.8|41654.2|41614.2|41669.2|41629.2|41653.8|41613.8|22
1615292100000|2021-03-09 12:15:00|41649.2|41609.2|41648.9|41608.9|41654.2|41614.2|41644|41604|11
1615292400000|2021-03-09 12:20:00|41644.2|41604.2|41594.2|41554.2|41644.2|41604.2|41584.4|41544.4|95
1615292700000|2021-03-09 12:25:00|41589.4|41549.4|41589.1|41549.1|41619.1|41579.1|41584.1|41544.1|44
1615293000000|2021-03-09 12:30:00|41588.9|41548.9|41519.8|41479.8|41599.1|41559.1|41514.8|41474.8|173
1615293300000|2021-03-09 12:35:00|41524.6|41484.6|41549.1|41509.1|41549.1|41509.1|41499.1|41459.1|113
1615293600000|2021-03-09 12:40:00|41548.9|41508.9|41579.8|41539.8|41589.5|41549.5|41544.1|41504.1|34
1615293900000|2021-03-09 12:45:00|41575|41535|41534.7|41494.7|41584.5|41544.5|41534.7|41494.7|65
1615294200000|2021-03-09 12:50:00|41530|41490|41564.1|41524.1|41579.1|41539.1|41494.1|41454.1|65
1615294500000|2021-03-09 12:55:00|41564.3|41524.3|41579.3|41539.3|41579.3|41539.3|41554.7|41514.7|17
1615294800000|2021-03-09 13:00:00|41574.5|41534.5|41569.5|41529.5|41604.5|41564.5|41544.9|41504.9|109
1615295100000|2021-03-09 13:05:00|41569.3|41529.3|41519.9|41479.9|41579.3|41539.3|41509.9|41469.9|98
1615295400000|2021-03-09 13:10:00|41519.7|41479.7|41514.9|41474.9|41539.5|41499.5|41510.1|41470.1|74
1615295700000|2021-03-09 13:15:00|41505.3|41465.3|41444.9|41404.9|41524.7|41484.7|41435.1|41395.1|231
1615296000000|2021-03-09 13:20:00|41440.1|41400.1|41349.4|41309.4|41449.9|41409.9|41305.3|41265.3|426
1615296300000|2021-03-09 13:25:00|41344.4|41304.4|41444.6|41404.6|41469.4|41429.4|41334.6|41294.6|318
1615296600000|2021-03-09 13:30:00|41449.6|41409.6|41514.6|41474.6|41524.6|41484.6|41444.6|41404.6|118
1615296900000|2021-03-09 13:35:00|41509.6|41469.6|41489.6|41449.6|41569.6|41529.6|41489.6|41449.6|84
1615297200000|2021-03-09 13:40:00|41494.4|41454.4|41435|41395|41499.6|41459.6|41415.2|41375.2|207
1615300200000|2021-03-09 14:30:00|41479.9|41439.9|41574.7|41534.7|41684.5|41644.5|41389|41349|1255
1615300500000|2021-03-09 14:35:00|41569.7|41529.7|41559.4|41519.4|41694.7|41654.7|41534.4|41494.4|504
1615300800000|2021-03-09 14:40:00|41559.2|41519.2|41504.4|41464.4|41569.4|41529.4|41474.4|41434.4|654
1615301100000|2021-03-09 14:45:00|41504.6|41464.6|41534.4|41494.4|41534.4|41494.4|41439.4|41399.4|398
1615301400000|2021-03-09 14:50:00|41529.4|41489.4|41514.4|41474.4|41614.4|41574.4|41484.4|41444.4|541
1615301700000|2021-03-09 14:55:00|41524.4|41484.4|41464.4|41424.4|41594.4|41554.4|41424.4|41384.4|512
1615302000000|2021-03-09 15:00:00|41474.4|41434.4|41559.4|41519.4|41579.4|41539.4|41474.4|41434.4|415
1615302300000|2021-03-09 15:05:00|41564.4|41524.4|41564.4|41524.4|41663.9|41623.9|41514.4|41474.4|319
1615302600000|2021-03-09 15:10:00|41569.1|41529.1|41544.5|41504.5|41594.4|41554.4|41534.3|41494.3|278
1615302900000|2021-03-09 15:15:00|41549.3|41509.3|41614.1|41574.1|41624.1|41584.1|41534.3|41494.3|218
1615303200000|2021-03-09 15:20:00|41619.1|41579.1|41544.1|41504.1|41624.1|41584.1|41514.1|41474.1|303
1615303500000|2021-03-09 15:25:00|41554.1|41514.1|41624.1|41584.1|41654.1|41614.1|41544.1|41504.1|507
1615303800000|2021-03-09 15:30:00|41624.3|41584.3|41604.1|41564.1|41629.1|41589.1|41554.1|41514.1|259
1615304100000|2021-03-09 15:35:00|41604.3|41564.3|41504.1|41464.1|41609.1|41569.1|41483.5|41443.5|524
1615304400000|2021-03-09 15:40:00|41503.7|41463.7|41595.1|41555.1|41629.1|41589.1|41484.1|41444.1|320
1615304700000|2021-03-09 15:45:00|41595.5|41555.5|41499.2|41459.2|41605.1|41565.1|41465.1|41425.1|289
1615305000000|2021-03-09 15:50:00|41499|41459|41604.2|41564.2|41604.2|41564.2|41494.2|41454.2|276
1615305300000|2021-03-09 15:55:00|41614.2|41574.2|41633.6|41593.6|41664.2|41624.2|41604.2|41564.2|322
1615305600000|2021-03-09 16:00:00|41632.6|41592.6|41503|41463|41643.4|41603.4|41498|41458|404
1615305900000|2021-03-09 16:05:00|41508|41468|41552.1|41512.1|41558|41518|41503|41463|353
1615306200000|2021-03-09 16:10:00|41542.4|41502.4|41571.3|41531.3|41582.1|41542.1|41522.3|41482.3|129
1615306500000|2021-03-09 16:15:00|41570.9|41530.9|41552.7|41512.7|41606.9|41566.9|41542.9|41502.9|213
1615306800000|2021-03-09 16:20:00|41552.9|41512.9|41562.7|41522.7|41562.7|41522.7|41512.7|41472.7|131
1615307100000|2021-03-09 16:25:00|41542.7|41502.7|41542.5|41502.5|41582.7|41542.7|41522.5|41482.5|199
1615307400000|2021-03-09 16:30:00|41542.7|41502.7|41517.5|41477.5|41572.5|41532.5|41512.5|41472.5|224
1615307700000|2021-03-09 16:35:00|41512.5|41472.5|41592.3|41552.3|41601.9|41561.9|41492.5|41452.5|169
1615308000000|2021-03-09 16:40:00|41582.3|41542.3|41602.3|41562.3|41612.3|41572.3|41532.7|41492.7|349
1615308300000|2021-03-09 16:45:00|41597.3|41557.3|41622.7|41582.7|41652.7|41612.7|41592.3|41552.3|258
1615308600000|2021-03-09 16:50:00|41612.7|41572.7|41722.7|41682.7|41722.7|41682.7|41582.9|41542.9|507
1615308900000|2021-03-09 16:55:00|41742.7|41702.7|41707.6|41667.6|41742.7|41702.7|41652.7|41612.7|453
1615309200000|2021-03-09 17:00:00|41667.6|41627.6|41447.6|41407.6|41687.6|41647.6|41357.4|41317.4|1005
1615309500000|2021-03-09 17:05:00|41442.8|41402.8|41292.6|41252.6|41442.8|41402.8|41262.6|41222.6|905
1615309800000|2021-03-09 17:10:00|41287.6|41247.6|41312.6|41272.6|41332.6|41292.6|41272.6|41232.6|571
1615310100000|2021-03-09 17:15:00|41313|41273|41312.6|41272.6|41382.6|41342.6|41282.8|41242.8|418
1615310400000|2021-03-09 17:20:00|41313|41273|41372.6|41332.6|41427.6|41387.6|41292.4|41252.4|412
1615310700000|2021-03-09 17:25:00|41373|41333|41512.6|41472.6|41577.6|41537.6|41373|41333|306
1615311000000|2021-03-09 17:30:00|41522.6|41482.6|41717.4|41677.4|41737.6|41697.6|41502.8|41462.8|640
1615311300000|2021-03-09 17:35:00|41712.6|41672.6|41757.6|41717.6|41812.6|41772.6|41712.6|41672.6|671
1615311600000|2021-03-09 17:40:00|41762.4|41722.4|41727.5|41687.5|41832.7|41792.7|41722.7|41682.7|454
1615311900000|2021-03-09 17:45:00|41727.7|41687.7|41682.5|41642.5|41762.5|41722.5|41682.5|41642.5|372
1615312200000|2021-03-09 17:50:00|41687.3|41647.3|41677.3|41637.3|41692.5|41652.5|41652.5|41612.5|151
1615312500000|2021-03-09 17:55:00|41672.3|41632.3|41757.3|41717.3|41762.3|41722.3|41672.3|41632.3|201
1615312800000|2021-03-09 18:00:00|41762.1|41722.1|41702.3|41662.3|41772.3|41732.3|41702.3|41662.3|245
1615313100000|2021-03-09 18:05:00|41707.3|41667.3|41761.7|41721.7|41761.9|41721.9|41702.3|41662.3|89
1615313400000|2021-03-09 18:10:00|41771.7|41731.7|41701.7|41661.7|41771.9|41731.9|41691.7|41651.7|193
1615313700000|2021-03-09 18:15:00|41711.7|41671.7|41676.7|41636.7|41721.9|41681.9|41661.7|41621.7|138
1615314000000|2021-03-09 18:20:00|41681.5|41641.5|41651.7|41611.7|41691.7|41651.7|41651.7|41611.7|149
1615314300000|2021-03-09 18:25:00|41661.7|41621.7|41671.7|41631.7|41691.7|41651.7|41656.7|41616.7|76
1615314600000|2021-03-09 18:30:00|41666.7|41626.7|41601.6|41561.6|41671.7|41631.7|41601.6|41561.6|164
1615314900000|2021-03-09 18:35:00|41606.6|41566.6|41671.6|41631.6|41681.6|41641.6|41586.4|41546.4|135
1615315200000|2021-03-09 18:40:00|41661.6|41621.6|41641.6|41601.6|41666.8|41626.8|41631.6|41591.6|58
1615315500000|2021-03-09 18:45:00|41651.6|41611.6|41652.8|41612.8|41666.6|41626.6|41632.4|41592.4|69
1615315800000|2021-03-09 18:50:00|41657.8|41617.8|41593.5|41553.5|41663|41623|41573.3|41533.3|148
1615316100000|2021-03-09 18:55:00|41593.3|41553.3|41603.3|41563.3|41613.5|41573.5|41563.5|41523.5|177
1615316400000|2021-03-09 19:00:00|41593.7|41553.7|41619.9|41579.9|41624.9|41584.9|41583.5|41543.5|307
1615316700000|2021-03-09 19:05:00|41624.9|41584.9|41613.7|41573.7|41654.7|41614.7|41584.9|41544.9|267
1615317000000|2021-03-09 19:10:00|41618.7|41578.7|41693.5|41653.5|41713.5|41673.5|41618.7|41578.7|1204
1615317300000|2021-03-09 19:15:00|41688.5|41648.5|41703.5|41663.5|41723.5|41683.5|41653.7|41613.7|391
1615338000000|2021-03-10 01:00:00|41807.6|41767.6|41747.6|41707.6|41807.6|41767.6|41692.7|41652.7|346
1615338300000|2021-03-10 01:05:00|41747.7|41707.7|41767.5|41727.5|41787.5|41747.5|41732.5|41692.5|75
1615338600000|2021-03-10 01:10:00|41772.4|41732.4|41747.5|41707.5|41782.5|41742.5|41732.5|41692.5|85
1615338900000|2021-03-10 01:15:00|41742.7|41702.7|41782.5|41742.5|41792.3|41752.3|41742.7|41702.7|28
1615339200000|2021-03-10 01:20:00|41782.3|41742.3|41702.5|41662.5|41782.5|41742.5|41687.5|41647.5|40
1615339500000|2021-03-10 01:25:00|41692.5|41652.5|41677.5|41637.5|41697.5|41657.5|41657.5|41617.5|50
1615339800000|2021-03-10 01:30:00|41667.5|41627.5|41672.5|41632.5|41682.5|41642.5|41652.5|41612.5|29
1615340100000|2021-03-10 01:35:00|41667.5|41627.5|41677.5|41637.5|41687.6|41647.6|41667.5|41627.5|16
1615340400000|2021-03-10 01:40:00|41677.3|41637.3|41697.4|41657.4|41712.5|41672.5|41672.5|41632.5|5
1615340700000|2021-03-10 01:45:00|41702.3|41662.3|41697.4|41657.4|41707.4|41667.4|41692.4|41652.4|8
1615341000000|2021-03-10 01:50:00|41702.3|41662.3|41682.4|41642.4|41707.4|41667.4|41672.4|41632.4|10
1615341300000|2021-03-10 01:55:00|41682.6|41642.6|41682.4|41642.4|41697.4|41657.4|41677.4|41637.4|14
1615341600000|2021-03-10 02:00:00|41682.6|41642.6|41647.4|41607.4|41692.4|41652.4|41642.2|41602.2|23
1615341900000|2021-03-10 02:05:00|41652.2|41612.2|41637.4|41597.4|41667.4|41627.4|41632.4|41592.4|28
1615342200000|2021-03-10 02:10:00|41637.5|41597.5|41702.4|41662.4|41702.4|41662.4|41627.4|41587.4|81
1615342500000|2021-03-10 02:15:00|41707.4|41667.4|41687.3|41647.3|41722.4|41682.4|41687.3|41647.3|54
1615342800000|2021-03-10 02:20:00|41682.3|41642.3|41677.3|41637.3|41712.3|41657.3|41672.3|41592.3|11
1615343100000|2021-03-10 02:25:00|41672.5|41632.5|41672.3|41632.3|41677.3|41637.3|41672.3|41632.3|4
1615343400000|2021-03-10 02:30:00|41677.3|41637.3|41647.3|41607.3|41677.3|41637.3|41622.3|41582.3|74
1615343700000|2021-03-10 02:35:00|41642.5|41602.5|41602.1|41562.1|41667.3|41627.3|41577.1|41537.1|153
1615344000000|2021-03-10 02:40:00|41602.3|41562.3|41647.1|41607.1|41647.1|41607.1|41602.1|41562.1|33
1615344300000|2021-03-10 02:45:00|41642.1|41602.1|41667.1|41627.1|41667.1|41627.1|41637.1|41597.1|6
1615344600000|2021-03-10 02:50:00|41666.9|41626.9|41682.1|41642.1|41692.1|41652.1|41657.1|41617.1|18
1615344900000|2021-03-10 02:55:00|41687.1|41647.1|41667.1|41627.1|41687.1|41647.1|41662.1|41622.1|9
1615345200000|2021-03-10 03:00:00|41662.1|41622.1|41667.1|41627.1|41677.1|41637.1|41662.1|41622.1|5
1615345500000|2021-03-10 03:05:00|41671.9|41631.9|41667.1|41627.1|41677.1|41637.1|41657.1|41617.1|10
1615345800000|2021-03-10 03:10:00|41667.2|41627.2|41667|41627|41672.1|41632.1|41642|41602|8
1615346100000|2021-03-10 03:15:00|41666.9|41626.9|41647|41607|41666.9|41626.9|41642|41602|4
1615346400000|2021-03-10 03:20:00|41651.9|41611.9|41667|41627|41667|41627|41647|41607|3
1615346700000|2021-03-10 03:25:00|41666.8|41626.8|41657|41617|41667|41627|41652|41612|5
1615347000000|2021-03-10 03:30:00|41662|41622|41672|41632|41672|41632|41652.2|41612.2|0
1615347300000|2021-03-10 03:35:00|41667.1|41627.1|41662|41622|41671.8|41631.8|41657|41617|1
1615347600000|2021-03-10 03:40:00|41662.1|41622.1|41667|41627|41667.1|41627.1|41652.1|41612.1|14
1615347900000|2021-03-10 03:45:00|41662.1|41622.1|41656.9|41616.9|41662.1|41622.1|41651.9|41611.9|5
1615348200000|2021-03-10 03:50:00|41656.8|41616.8|41646.9|41606.9|41656.9|41616.9|41641.9|41601.9|1
1615348500000|2021-03-10 03:55:00|41647.4|41607.4|41671.9|41631.9|41671.9|41631.9|41647.4|41607.4|11
1615348800000|2021-03-10 04:00:00|41676.9|41636.9|41661.9|41621.9|41676.9|41636.9|41661.9|41621.9|12
1615349100000|2021-03-10 04:05:00|41666.9|41626.9|41676.9|41636.9|41676.9|41636.9|41666.9|41626.9|7
1615349400000|2021-03-10 04:10:00|41672.1|41632.1|41671.9|41631.9|41672.1|41632.1|41671.7|41631.7|4
1615349700000|2021-03-10 04:15:00|41672|41632|41671.9|41631.9|41672|41632|41671.9|41631.9|6
1615350000000|2021-03-10 04:20:00|41676.9|41636.9|41681.9|41641.9|41681.9|41641.9|41671.9|41631.9|4
1615350300000|2021-03-10 04:25:00|41676.9|41636.9|41672|41632|41676.9|41636.9|41671.7|41631.7|9
1615350600000|2021-03-10 04:30:00|41676.8|41636.8|41696.8|41656.8|41701.8|41661.8|41676.8|41636.8|15
1615350900000|2021-03-10 04:35:00|41691.8|41651.8|41706.8|41666.8|41721.8|41681.8|41691.8|41651.8|21
1615351200000|2021-03-10 04:40:00|41702|41662|41691.8|41651.8|41711.8|41671.8|41676.8|41636.8|13
1615351500000|2021-03-10 04:45:00|41686.8|41646.8|41686.8|41646.8|41691.8|41651.8|41682|41642|5
1615351800000|2021-03-10 04:50:00|41681.9|41641.9|41686.8|41646.8|41691.8|41651.8|41681.8|41641.8|18
1615352100000|2021-03-10 04:55:00|41681.9|41641.9|41686.8|41646.8|41691.8|41651.8|41681.8|41641.8|11
1615352400000|2021-03-10 05:00:00|41681.8|41641.8|41661.8|41621.8|41681.9|41641.9|41661.8|41621.8|16
1615352700000|2021-03-10 05:05:00|41661.7|41621.7|41666.7|41626.7|41671.7|41631.7|41661.7|41621.7|20
1615353000000|2021-03-10 05:10:00|41666.6|41626.6|41651.7|41611.7|41666.7|41626.7|41651.7|41611.7|34
1615353300000|2021-03-10 05:15:00|41661.7|41621.7|41641.7|41601.7|41661.7|41621.7|41641.7|41601.7|30
1615353600000|2021-03-10 05:20:00|41641.9|41601.9|41646.7|41606.7|41651.7|41611.7|41641.7|41601.7|59
1615353900000|2021-03-10 05:25:00|41646.5|41606.5|41641.7|41601.7|41646.7|41606.7|41641.7|41601.7|1
1615354200000|2021-03-10 05:30:00|41646.7|41606.7|41621.7|41581.7|41661.7|41621.7|41621.7|41581.7|73
1615354500000|2021-03-10 05:35:00|41616.7|41576.7|41641.7|41601.7|41651.7|41611.7|41611.8|41571.8|22
1615354800000|2021-03-10 05:40:00|41631.7|41591.7|41591.6|41551.6|41636.7|41596.7|41591.6|41551.6|18
1615355100000|2021-03-10 05:45:00|41596.6|41556.6|41556.6|41516.6|41601.6|41561.6|41551.6|41511.6|18
1615355400000|2021-03-10 05:50:00|41551.6|41511.6|41571.6|41531.6|41571.6|41531.6|41551.5|41511.5|12
1615355700000|2021-03-10 05:55:00|41566.8|41526.8|41586.6|41546.6|41596.6|41556.6|41561.6|41521.6|8
1615356000000|2021-03-10 06:00:00|41586.5|41546.5|41571.6|41531.6|41591.6|41551.6|41571.6|41531.6|7
1615356300000|2021-03-10 06:05:00|41576.6|41536.6|41556.6|41516.6|41581.6|41541.6|41551.6|41511.6|20
1615356600000|2021-03-10 06:10:00|41561.6|41521.6|41486.6|41446.6|41566.6|41526.6|41481.6|41441.6|97
1615356900000|2021-03-10 06:15:00|41486.4|41446.4|41451.7|41411.7|41486.4|41446.4|41432|41392|55
1615357200000|2021-03-10 06:20:00|41446.9|41406.9|41441.8|41401.8|41466.6|41426.6|41441.8|41401.8|29
1615357500000|2021-03-10 06:25:00|41437|41397|41461.5|41421.5|41471.5|41431.5|41432|41392|38
1615357800000|2021-03-10 06:30:00|41466.5|41426.5|41471.5|41431.5|41471.5|41431.5|41441.8|41401.8|35
1615358100000|2021-03-10 06:35:00|41476.5|41436.5|41496.5|41456.5|41501.5|41461.5|41461.5|41421.5|45
1615358400000|2021-03-10 06:40:00|41491.5|41451.5|41521.5|41481.5|41521.5|41481.5|41481.5|41441.5|22
1615358700000|2021-03-10 06:45:00|41516.6|41476.6|41471.5|41431.5|41531.5|41491.5|41461.5|41421.5|40
1615359000000|2021-03-10 06:50:00|41466.5|41426.5|41446.8|41406.8|41466.5|41426.5|41431.9|41391.9|49
1615359300000|2021-03-10 06:55:00|41441.9|41401.9|41427|41387|41446.8|41406.8|41412.2|41372.2|66
1615359600000|2021-03-10 07:00:00|41426.9|41386.9|41441.7|41401.7|41441.7|41401.7|41407.3|41367.3|28
1615359900000|2021-03-10 07:05:00|41441.9|41401.9|41471.4|41431.4|41471.4|41431.4|41441.7|41401.7|15
1615360200000|2021-03-10 07:10:00|41466.4|41426.4|41441.7|41401.7|41466.4|41426.4|41441.7|41401.7|15
1615360500000|2021-03-10 07:15:00|41441.9|41401.9|41466.4|41426.4|41471.4|41431.4|41441.7|41401.7|17
1615360800000|2021-03-10 07:20:00|41466.2|41426.2|41481.4|41441.4|41496.4|41456.4|41451.5|41411.5|11
1615361100000|2021-03-10 07:25:00|41486.4|41446.4|41501.4|41461.4|41521.2|41481.2|41481.4|41441.4|20
1615361400000|2021-03-10 07:30:00|41506.4|41466.4|41501.4|41461.4|41511.4|41471.4|41491.4|41451.4|6
1615361700000|2021-03-10 07:35:00|41491.4|41451.4|41511.3|41471.3|41516.3|41476.3|41491.4|41451.4|6
1615362000000|2021-03-10 07:40:00|41506.3|41466.3|41496.3|41456.3|41511.3|41471.3|41491.3|41451.3|7
1615362300000|2021-03-10 07:45:00|41501.3|41461.3|41526.3|41486.3|41526.3|41486.3|41501.3|41461.3|5
1615362600000|2021-03-10 07:50:00|41531.3|41491.3|41506.3|41466.3|41531.3|41491.3|41496.3|41456.3|7
1615362900000|2021-03-10 07:55:00|41511.2|41471.2|41481.3|41441.3|41511.3|41471.3|41481.3|41441.3|10
1615363200000|2021-03-10 08:00:00|41471.3|41431.3|41417|41377|41471.3|41431.3|41412|41372|35
1615363500000|2021-03-10 08:05:00|41416.9|41376.9|41426.8|41386.8|41426.9|41386.9|41372.6|41332.6|80
1615363800000|2021-03-10 08:10:00|41431.7|41391.7|41456.4|41416.4|41466.3|41426.3|41431.7|41391.7|6
1615364100000|2021-03-10 08:15:00|41456.3|41416.3|41456.4|41416.4|41462.5|41422.5|41441.5|41401.5|20
1615364400000|2021-03-10 08:20:00|41461.2|41421.2|41486.2|41446.2|41486.2|41446.2|41451.4|41411.4|16
1615364700000|2021-03-10 08:25:00|41486.4|41446.4|41496.2|41456.2|41511.2|41471.2|41481.2|41441.2|9
1615365000000|2021-03-10 08:30:00|41491.4|41451.4|41501.2|41461.2|41516.2|41476.2|41491.2|41451.2|17
1615365300000|2021-03-10 08:35:00|41496.2|41456.2|41521.2|41481.2|41521.2|41481.2|41491.2|41451.2|11
1615365600000|2021-03-10 08:40:00|41516.3|41476.3|41551.2|41511.2|41551.2|41511.2|41511.2|41471.2|44
1615365900000|2021-03-10 08:45:00|41546.2|41506.2|41516.2|41476.2|41546.2|41506.2|41511.2|41471.2|19
1615366200000|2021-03-10 08:50:00|41521.2|41481.2|41526.1|41486.1|41531.2|41491.2|41511.2|41471.2|12
1615366500000|2021-03-10 08:55:00|41526|41486|41516.1|41476.1|41531.1|41491.1|41511.1|41471.1|4
1615366800000|2021-03-10 09:00:00|41521.1|41481.1|41486.1|41446.1|41521.1|41481.1|41486.1|41446.1|13
1615367100000|2021-03-10 09:05:00|41481.1|41441.1|41461.1|41421.1|41481.1|41441.1|41456.1|41416.1|18
1615367400000|2021-03-10 09:10:00|41456.2|41416.2|41471.1|41431.1|41481.1|41441.1|41456.2|41416.2|13
1615367700000|2021-03-10 09:15:00|41476.1|41436.1|41451.2|41411.2|41476.1|41436.1|41451.2|41411.2|13
1615368000000|2021-03-10 09:20:00|41456.2|41416.2|41456.2|41416.2|41461.1|41421.1|41451.2|41411.2|15
1615368300000|2021-03-10 09:25:00|41456.1|41416.1|41446.3|41406.3|41461.1|41421.1|41431.5|41391.5|3
1615368600000|2021-03-10 09:30:00|41441.5|41401.5|41456.2|41416.2|41456.2|41416.2|41441.3|41401.3|5
1615368900000|2021-03-10 09:35:00|41456|41416|41466|41426|41476|41436|41451.2|41411.2|4
1615369200000|2021-03-10 09:40:00|41461.2|41421.2|41446.3|41406.3|41466|41426|41436.4|41396.4|26
1615369500000|2021-03-10 09:45:00|41446.2|41406.2|41406.8|41366.8|41446.3|41406.3|41406.8|41366.8|18
1615369800000|2021-03-10 09:50:00|41406.7|41366.7|41406.8|41366.8|41416.7|41376.7|41397|41357|6
1615370100000|2021-03-10 09:55:00|41402|41362|41387.1|41347.1|41406.8|41366.8|41382.1|41342.1|27
1615370400000|2021-03-10 10:00:00|41382.1|41342.1|41336.7|41296.7|41387.1|41347.1|41287.4|41247.4|175
1615370700000|2021-03-10 10:05:00|41331.8|41291.8|41351.4|41311.4|41361.2|41321.2|41331.7|41291.7|42
1615371000000|2021-03-10 10:10:00|41356.2|41316.2|41356.4|41316.4|41381.2|41341.2|41351.4|41311.4|31
1615371300000|2021-03-10 10:15:00|41356.9|41316.9|41391.2|41351.2|41391.2|41351.2|41356.9|41316.9|62
1615371600000|2021-03-10 10:20:00|41396.2|41356.2|41381.2|41341.2|41396.3|41356.3|41381.2|41341.2|56
1615371900000|2021-03-10 10:25:00|41381|41341|41366.2|41326.2|41381.2|41341.2|41361.2|41321.2|5
1615372200000|2021-03-10 10:30:00|41361.2|41321.2|41366.2|41326.2|41366.2|41326.2|41331.6|41291.6|36
1615372500000|2021-03-10 10:35:00|41361.3|41321.3|41366.1|41326.1|41371.2|41331.2|41361.1|41321.1|11
1615372800000|2021-03-10 10:40:00|41361.3|41321.3|41326.7|41286.7|41361.3|41321.3|41321.7|41281.7|22
1615373100000|2021-03-10 10:45:00|41331.5|41291.5|41341.4|41301.4|41351.3|41311.3|41301.9|41261.9|39
1615373400000|2021-03-10 10:50:00|41346.3|41306.3|41346.4|41306.4|41366.1|41326.1|41341.4|41301.4|10
1615373700000|2021-03-10 10:55:00|41346.2|41306.2|41316.8|41276.8|41351.2|41311.2|41301.9|41261.9|29
1615374000000|2021-03-10 11:00:00|41311.9|41271.9|41261.8|41221.8|41311.9|41271.9|41232.2|41192.2|121
1615374300000|2021-03-10 11:05:00|41256.9|41216.9|41251.9|41211.9|41266.7|41226.7|41251.9|41211.9|68
1615374600000|2021-03-10 11:10:00|41247|41207|41211|41171|41256.9|41216.9|41147|41107|290
1615374900000|2021-03-10 11:15:00|41201.2|41161.2|41196.3|41156.3|41236.3|41196|41161.9|41116.3|7266
1615375200000|2021-03-10 11:20:00|41196.2|41156.2|41241.3|41201.3|41246|41206|41161.7|41121.7|81
1615375500000|2021-03-10 11:25:00|41256|41216|41271|41231|41286|41246|41241|41201|219
1615375800000|2021-03-10 11:30:00|41266|41226|41216|41176|41271|41231|41211|41171|41
1615376100000|2021-03-10 11:35:00|41221|41181|41231|41191|41246|41206|41201.3|41161.3|48
1615376400000|2021-03-10 11:40:00|41231.1|41191.1|41221|41181|41236|41196|41221|41181|33
1615376700000|2021-03-10 11:45:00|41221.1|41181.1|41246|41206|41251|41211|41221|41181|15
1615377000000|2021-03-10 11:50:00|41241.1|41201.1|41240.9|41200.9|41270.9|41230.9|41230.9|41190.9|5
1615377300000|2021-03-10 11:55:00|41250.9|41210.9|41275.9|41235.9|41275.9|41235.9|41250.9|41210.9|7
1615377600000|2021-03-10 12:00:00|41276.1|41236.1|41310.9|41270.9|41325.9|41285.9|41275.9|41235.9|37
1615377900000|2021-03-10 12:05:00|41320.9|41280.9|41300.9|41260.9|41330.9|41290.9|41300.9|41260.9|35
1615378200000|2021-03-10 12:10:00|41290.9|41250.9|41261.5|41221.5|41310.9|41270.9|41256.7|41216.7|24
1615378500000|2021-03-10 12:15:00|41261.7|41221.7|41261.5|41221.5|41281.3|41241.3|41251.7|41211.7|34
1615378800000|2021-03-10 12:20:00|41266.5|41226.5|41176.4|41136.4|41266.5|41226.5|41171.4|41131.4|84
1615379100000|2021-03-10 12:25:00|41181.2|41141.2|41171.4|41131.4|41206|41166|41161.5|41121.5|56
1615379400000|2021-03-10 12:30:00|41166.5|41126.5|41127|41087|41166.5|41126.5|41112.1|41072.1|207
1615379700000|2021-03-10 12:35:00|41131.9|41091.9|41161.5|41121.5|41161.5|41121.5|41102.3|41062.3|187
1615380000000|2021-03-10 12:40:00|41166.5|41126.5|41176.3|41136.3|41181.2|41141.2|41141.7|41101.7|73
1615380300000|2021-03-10 12:45:00|41171.4|41131.4|41151.6|41111.6|41191.1|41151.1|41151.6|41111.6|28
1615380600000|2021-03-10 12:50:00|41151.4|41111.4|41146.7|41106.7|41181.2|41141.2|41121.9|41081.9|139
1615380900000|2021-03-10 12:55:00|41141.7|41101.7|41176.3|41136.3|41176.3|41136.3|41102.2|41062.2|116
1615381200000|2021-03-10 13:00:00|41181.1|41141.1|41320.7|41280.7|41320.7|41280.7|41181.1|41141.1|262
1615381500000|2021-03-10 13:05:00|41330.7|41290.7|41315.7|41275.7|41335.7|41295.7|41270.7|41230.7|115
1615381800000|2021-03-10 13:10:00|41320.6|41280.6|41345.7|41305.7|41365.7|41325.7|41315.7|41275.7|99
1615382100000|2021-03-10 13:15:00|41355.7|41315.7|41330.7|41290.7|41380.7|41340.7|41320.7|41280.7|53
1615382400000|2021-03-10 13:20:00|41330.6|41290.6|41295.7|41255.7|41370.7|41330.7|41285.7|41245.7|229
1615382700000|2021-03-10 13:25:00|41305.7|41265.7|41246.8|41206.8|41310.9|41270.9|41231.9|41191.9|53
1615383000000|2021-03-10 13:30:00|41246.7|41206.7|41235.7|41195.7|41286.3|41246.3|41205.8|41165.8|90
1615383300000|2021-03-10 13:35:00|41230.7|41190.7|41220.7|41180.7|41285.7|41245.7|41210.7|41170.7|111
1615383600000|2021-03-10 13:40:00|41205.8|41165.8|41205.9|41165.9|41220.6|41180.6|41156.4|41116.4|173
1615386600000|2021-03-10 14:30:00|41175.8|41135.8|41071.5|41031.5|41211.1|41171.1|41031.8|40991.8|1430
1615386900000|2021-03-10 14:35:00|41061.5|41021.5|41166.3|41126.3|41191.2|41151.2|41041.7|41001.7|767
1615387200000|2021-03-10 14:40:00|41171.2|41131.2|41176.2|41136.2|41211.2|41171.2|41146.3|41106.3|454
1615387500000|2021-03-10 14:45:00|41171.2|41131.2|41181.1|41141.1|41191|41151|41126.8|41086.8|474
1615387800000|2021-03-10 14:50:00|41181.2|41141.2|41111.7|41071.7|41190.9|41150.9|41111.7|41071.7|635
1615388100000|2021-03-10 14:55:00|41121.5|41081.5|41195.9|41155.9|41205.9|41165.9|41090.9|41050.9|814
1615388400000|2021-03-10 15:00:00|41195.8|41155.8|41091|41051|41195.8|41155.8|41071.1|41031.1|453
1615388700000|2021-03-10 15:05:00|41086|41046|41146|41106|41201|41161|41066.3|41026.3|507
1615389000000|2021-03-10 15:10:00|41146.1|41106.1|41090.8|41050.8|41156|41116|41080.9|41040.9|342
1615389300000|2021-03-10 15:15:00|41095.6|41055.6|41091.2|41051.2|41150.7|41110.7|41080.9|41040.9|533
1615389600000|2021-03-10 15:20:00|41090.9|41050.9|41051.3|41011.3|41100.9|41060.9|41051.3|41011.3|429
1615389900000|2021-03-10 15:25:00|41046.4|41006.4|41080.9|41040.9|41090.8|41050.8|41041.4|41001.4|350
1615390200000|2021-03-10 15:30:00|41081.1|41041.1|41100.8|41060.8|41150.8|41110.8|41081.1|41041.1|475
1615390500000|2021-03-10 15:35:00|41100.7|41060.7|41031.6|40991.6|41110.8|41070.8|41031.4|40991.4|609
1615390800000|2021-03-10 15:40:00|41031.5|40991.5|40940.9|40900.9|41031.5|40991.5|40900.9|40860.9|1011
1615391100000|2021-03-10 15:45:00|40941|40901|40870.8|40830.8|40950.8|40910.8|40850.8|40810.8|632
1615391400000|2021-03-10 15:50:00|40870.5|40830.5|40926.3|40886.3|40950.8|40910.8|40801|40761|499
1615391700000|2021-03-10 15:55:00|40921.3|40881.3|40941|40901|40952|40912|40892|40852|296
1615392000000|2021-03-10 16:00:00|40936|40896|40896|40856|40951|40911|40881|40841|286
1615392300000|2021-03-10 16:05:00|40891.1|40851.1|40890.9|40850.9|40900.9|40860.9|40840.9|40800.9|284
1615392600000|2021-03-10 16:10:00|40885.9|40845.9|40870.9|40830.9|40900.9|40860.9|40820.9|40780.9|294
1615392900000|2021-03-10 16:15:00|40871.2|40831.2|40836.7|40796.7|40876|40836|40831.7|40791.7|182
1615393200000|2021-03-10 16:20:00|40841.6|40801.6|41010.9|40970.9|41020.9|40980.9|40831.7|40791.7|381
1615393500000|2021-03-10 16:25:00|41010.7|40970.7|41040.9|41000.9|41040.9|41000.9|40980.9|40940.9|324
1615393800000|2021-03-10 16:30:00|41045.9|41005.9|41115.9|41075.9|41130.9|41090.9|41035.9|40995.9|348
1615394100000|2021-03-10 16:35:00|41111|41071|41075.8|41035.8|41111|41071|41055.9|41015.9|177
1615394400000|2021-03-10 16:40:00|41076|41036|41065.8|41025.8|41110.8|41070.8|41060.9|41020.9|211
1615394700000|2021-03-10 16:45:00|41065.7|41025.7|41070.8|41030.8|41090.8|41050.8|41020.8|40980.8|226
1615395000000|2021-03-10 16:50:00|41080.8|41040.8|41176.4|41136.4|41201.4|41161.4|41080.8|41040.8|381
1615395300000|2021-03-10 16:55:00|41181.4|41141.4|41182|41142|41201.4|41161.4|41121.4|41081.4|566
1615395600000|2021-03-10 17:00:00|41181.9|41141.9|41137|41097|41192|41152|41137|41097|220
1615395900000|2021-03-10 17:05:00|41141.9|41101.9|41136.2|41096.2|41191.2|41151.2|41132.1|41092.1|177
1615396200000|2021-03-10 17:10:00|41141.1|41101.1|41111.2|41071.2|41146.2|41106.2|41081.1|41041.1|183
1615396500000|2021-03-10 17:15:00|41111.4|41071.4|41051.2|41011.2|41121.2|41081.2|41031.2|40991.2|284
1615396800000|2021-03-10 17:20:00|41041.2|41001.2|40986|40946|41051.2|41011.2|40956|40916|242
1615397100000|2021-03-10 17:25:00|40986.2|40946.2|40991|40951|41026|40986|40981|40941|119
1615397400000|2021-03-10 17:30:00|40991.1|40951.1|40961|40921|40996|40956|40951|40911|275
1615397700000|2021-03-10 17:35:00|40970.8|40930.8|40931|40891|40981|40941|40926|40886|124
1615398000000|2021-03-10 17:40:00|40931.2|40891.2|40921|40881|40941|40901|40911|40871|173
1615398300000|2021-03-10 17:45:00|40925.9|40885.9|40886.1|40846.1|40951|40911|40886.1|40846.1|157
1615398600000|2021-03-10 17:50:00|40886|40846|40826.8|40786.8|40886|40846|40821.8|40781.8|526
1615398900000|2021-03-10 17:55:00|40826.7|40786.7|40901.4|40861.4|40911.4|40871.4|40821.8|40781.8|208
1615399200000|2021-03-10 18:00:00|40896.4|40856.4|40871.2|40831.2|40911.4|40871.4|40831.7|40791.7|410
1615399500000|2021-03-10 18:05:00|40871.1|40831.1|40866.2|40826.2|40901.2|40861.2|40856.2|40816.2|196
1615399800000|2021-03-10 18:10:00|40866.1|40826.1|40896.2|40856.2|40896.3|40856.3|40846.4|40806.4|105
1615400100000|2021-03-10 18:15:00|40891.3|40851.3|40876.1|40836.1|40891.3|40851.3|40831.5|40791.5|106
1615400400000|2021-03-10 18:20:00|40871.2|40831.2|40866.9|40826.9|40881.1|40841.1|40841.4|40801.4|100
1615400700000|2021-03-10 18:25:00|40871.8|40831.8|40851.3|40811.3|40871.8|40831.8|40851.3|40811.3|46
1615401000000|2021-03-10 18:30:00|40856.3|40816.3|40881|40841|40886|40846|40851.2|40811.2|185
1615401300000|2021-03-10 18:35:00|40876.1|40836.1|40881|40841|40891|40851|40861.1|40821.1|142
1615401600000|2021-03-10 18:40:00|40876|40836|40851.2|40811.2|40901|40861|40851.2|40811.2|278
1615401900000|2021-03-10 18:45:00|40856.2|40816.2|40841.3|40801.3|40881|40841|40831.4|40791.4|722
1615402200000|2021-03-10 18:50:00|40841.4|40801.4|40841.3|40801.3|40861.5|40821.5|40831.4|40791.4|437
1615402500000|2021-03-10 18:55:00|40841.4|40801.4|40836.4|40796.4|40841.4|40801.4|40811.5|40771.5|462
1615402800000|2021-03-10 19:00:00|40841.3|40801.3|40851.2|40811.2|40861.3|40821.3|40801.7|40761.7|656
1615403100000|2021-03-10 19:05:00|40851.3|40811.3|40801.3|40761.3|40871.2|40831.2|40782|40742|576
1615403400000|2021-03-10 19:10:00|40801.1|40761.1|40681.3|40641.3|40801.3|40761.3|40661.3|40621.3|1851
1615403700000|2021-03-10 19:15:00|40691.3|40651.3|40671.3|40631.3|40711.3|40671.3|40641.3|40601.3|839
1615424400000|2021-03-11 01:00:00|40689.9|40649.9|40674.9|40634.9|40784.9|40744.9|40639.8|40599.8|380
1615424700000|2021-03-11 01:05:00|40669.9|40629.9|40689.9|40649.9|40714.8|40674.8|40609.9|40569.9|221
1615425000000|2021-03-11 01:10:00|40689.8|40649.8|40654.8|40614.8|40699.9|40659.9|40634.8|40594.8|79
1615425300000|2021-03-11 01:15:00|40649.8|40609.8|40604.8|40564.8|40664.8|40624.8|40604.8|40564.8|55
1615425600000|2021-03-11 01:20:00|40604.7|40564.7|40619.8|40579.8|40624.8|40584.8|40589.8|40549.8|113
1615425900000|2021-03-11 01:25:00|40614.9|40574.9|40599.8|40559.8|40629.8|40589.8|40594.8|40554.8|87
1615426200000|2021-03-11 01:30:00|40599.9|40559.9|40614.8|40574.8|40629.7|40589.7|40599.9|40559.9|9
1615426500000|2021-03-11 01:35:00|40609.8|40569.8|40664.7|40624.7|40669.7|40629.7|40609.8|40569.8|74
1615426800000|2021-03-11 01:40:00|40659.8|40619.8|40624.7|40584.7|40664.7|40624.7|40624.7|40584.7|23
1615427100000|2021-03-11 01:45:00|40629.6|40589.6|40624.7|40584.7|40674.7|40634.7|40624.7|40584.7|41
1615427400000|2021-03-11 01:50:00|40629.6|40589.6|40664.7|40624.7|40664.7|40624.7|40624.7|40584.7|7
1615427700000|2021-03-11 01:55:00|40664.6|40624.6|40649.7|40609.7|40664.7|40624.7|40639.7|40599.7|39
1615428000000|2021-03-11 02:00:00|40644.7|40604.7|40639.7|40599.7|40649.7|40609.7|40634.7|40594.7|13
1615428300000|2021-03-11 02:05:00|40634.7|40594.7|40594.6|40554.6|40639.6|40599.6|40589.6|40549.6|83
1615428600000|2021-03-11 02:10:00|40589.7|40549.7|40569.6|40529.6|40594.6|40554.6|40569.6|40529.6|75
1615428900000|2021-03-11 02:15:00|40574.6|40534.6|40574.6|40534.6|40579.6|40539.6|40569.6|40529.6|19
1615429200000|2021-03-11 02:20:00|40579.5|40539.5|40569.6|40529.6|40579.6|40539.6|40559.6|40519.6|95
1615429500000|2021-03-11 02:25:00|40579.6|40539.6|40549.6|40509.6|40589.5|40549.5|40529.6|40489.6|374
1615429800000|2021-03-11 02:30:00|40554.6|40514.6|40579.5|40539.5|40589.5|40549.5|40549.6|40509.6|38
1615430100000|2021-03-11 02:35:00|40574.5|40534.5|40574.5|40534.5|40579.5|40539.5|40529.5|40489.5|54
1615430400000|2021-03-11 02:40:00|40574.4|40534.4|40614.5|40574.5|40614.6|40574.6|40569.5|40529.5|37
1615430700000|2021-03-11 02:45:00|40614.6|40574.6|40589.5|40549.5|40619.5|40579.5|40569.5|40529.5|58
1615431000000|2021-03-11 02:50:00|40594.5|40554.5|40614.5|40574.5|40614.5|40574.5|40589.5|40549.5|11
1615431300000|2021-03-11 02:55:00|40609.6|40569.6|40624.5|40584.5|40639.3|40599.3|40609.5|40569.5|18
1615431600000|2021-03-11 03:00:00|40624.4|40584.4|40599.4|40559.4|40629.4|40589.4|40599.4|40559.4|11
1615431900000|2021-03-11 03:05:00|40599.5|40559.5|40594.4|40554.4|40609.4|40569.4|40589.4|40549.4|13
1615432200000|2021-03-11 03:10:00|40589.5|40549.5|40584.2|40544.2|40599.3|40559.3|40584.2|40544.2|25
1615432500000|2021-03-11 03:15:00|40589.2|40549.2|40598.4|40558.4|40599.2|40559.2|40579.2|40539.2|9
1615432800000|2021-03-11 03:20:00|40598.3|40558.3|40603.4|40563.4|40608.4|40568.4|40593.4|40553.4|18
1615433100000|2021-03-11 03:25:00|40603.5|40563.5|40598.5|40558.5|40608.4|40568.4|40598.4|40558.4|9
1615433400000|2021-03-11 03:30:00|40603.4|40563.4|40588.4|40548.4|40603.4|40563.4|40583.4|40543.4|4
1615433700000|2021-03-11 03:35:00|40583.4|40543.4|40563.3|40523.3|40613.4|40543.4|40558.3|40493.4|3532
1615434000000|2021-03-11 03:40:00|40563.4|40523.4|40558.3|40518.3|40563.4|40523.4|40548.3|40508.3|25
1615434300000|2021-03-11 03:45:00|40563.3|40523.3|40573.3|40533.3|40578.3|40538.3|40563.3|40523.3|20
1615434600000|2021-03-11 03:50:00|40573.2|40533.2|40573.3|40533.3|40578.2|40538.2|40573.2|40533.2|1
1615434900000|2021-03-11 03:55:00|40568.4|40528.4|40578.3|40538.3|40578.3|40538.3|40568.4|40528.4|4
1615435200000|2021-03-11 04:00:00|40578.2|40538.2|40578.3|40538.3|40588.3|40548.3|40573.3|40533.3|10
1615435500000|2021-03-11 04:05:00|40578.2|40538.2|40573.3|40533.3|40578.2|40538.2|40568.3|40528.3|6
1615435800000|2021-03-11 04:10:00|40573.2|40533.2|40573.3|40533.3|40573.3|40533.3|40563.3|40523.3|4
1615436100000|2021-03-11 04:15:00|40573.2|40533.2|40588.2|40548.2|40588.2|40548.2|40573.2|40533.2|3
1615436400000|2021-03-11 04:20:00|40588.1|40548.1|40578.2|40538.2|40588.1|40548.1|40578.2|40538.2|6
1615436700000|2021-03-11 04:25:00|40578.3|40538.3|40578.2|40538.2|40583.2|40543.2|40568.1|40528.1|29
1615437000000|2021-03-11 04:30:00|40588.2|40548.2|40588.2|40548.2|40588.2|40548.2|40588.2|40548.2|2
1615437300000|2021-03-11 04:35:00|40593.2|40553.2|40603.2|40563.2|40603.2|40563.2|40588.3|40548.3|6
1615437600000|2021-03-11 04:40:00|40603.1|40563.1|40603.2|40563.2|40603.2|40563.2|40598.2|40558.2|9
1615437900000|2021-03-11 04:45:00|40608.2|40568.2|40568.2|40528.2|40608.2|40568.2|40568.2|40528.2|43
1615438200000|2021-03-11 04:50:00|40563.2|40523.2|40588.1|40548.1|40588.2|40548.2|40558.2|40518.2|29
1615438500000|2021-03-11 04:55:00|40598.1|40558.1|40598.1|40558.1|40598.1|40558.1|40588.2|40548.2|2
1615438800000|2021-03-11 05:00:00|40608|40568|40608.1|40568.1|40613.1|40573.1|40603.1|40563.1|11
1615439100000|2021-03-11 05:05:00|40618.1|40578.1|40598.1|40558.1|40618.1|40578.1|40588.2|40548.2|19
1615439400000|2021-03-11 05:10:00|40608.1|40568.1|40603.1|40563.1|40613.1|40573.1|40593|40553|25
1615439700000|2021-03-11 05:15:00|40603.2|40563.2|40618.1|40578.1|40618.1|40578.1|40603|40563|8
1615440000000|2021-03-11 05:20:00|40618|40578|40608.1|40568.1|40618.1|40578.1|40608.1|40568.1|9
1615440300000|2021-03-11 05:25:00|40608|40568|40618|40578|40618.1|40578.1|40598.1|40558.1|8
1615440600000|2021-03-11 05:30:00|40623|40583|40643|40603|40658|40618|40618|40578|30
1615440900000|2021-03-11 05:35:00|40638.1|40598.1|40648|40608|40668|40628|40638|40598|21
1615441200000|2021-03-11 05:40:00|40643.1|40603.1|40623|40583|40643.1|40603.1|40618|40578|13
1615441500000|2021-03-11 05:45:00|40627.9|40587.9|40638|40598|40663|40623|40623|40583|13
1615441800000|2021-03-11 05:50:00|40648|40608|40663|40623|40687.9|40647.9|40638|40598|52
1615442100000|2021-03-11 05:55:00|40667.9|40627.9|40678|40638|40698|40658|40667.9|40627.9|63
1615442400000|2021-03-11 06:00:00|40673|40633|40673|40633|40688|40648|40658|40618|11
1615442700000|2021-03-11 06:05:00|40677.9|40637.9|40687.9|40647.9|40693|40653|40677.9|40637.9|17
1615443000000|2021-03-11 06:10:00|40677.9|40637.9|40677.9|40637.9|40687.9|40647.9|40667.9|40627.9|26
1615443300000|2021-03-11 06:15:00|40672.9|40632.9|40652.9|40612.9|40687.9|40647.9|40647.9|40607.9|18
1615443600000|2021-03-11 06:20:00|40657.9|40617.9|40662.9|40622.9|40677.8|40637.8|40652.9|40612.9|17
1615443900000|2021-03-11 06:25:00|40667.8|40627.8|40672.9|40632.9|40677.8|40637.8|40657.9|40617.9|18
1615444200000|2021-03-11 06:30:00|40677.8|40637.8|40667.9|40627.9|40687.9|40647.9|40667.8|40627.8|17
1615444500000|2021-03-11 06:35:00|40672.9|40632.9|40667.9|40627.9|40677.9|40637.9|40647.9|40607.9|38
1615444800000|2021-03-11 06:40:00|40672.9|40632.9|40682.8|40642.8|40697.8|40657.8|40662.8|40622.8|43
1615445100000|2021-03-11 06:45:00|40677.8|40637.8|40657.8|40617.8|40697.8|40657.8|40652.8|40612.8|21
1615445400000|2021-03-11 06:50:00|40652.9|40612.9|40632.8|40592.8|40662.8|40622.8|40627.8|40587.8|23
1615445700000|2021-03-11 06:55:00|40627.8|40587.8|40647.8|40607.8|40652.8|40612.8|40617.8|40577.8|27
1615446000000|2021-03-11 07:00:00|40647.7|40607.7|40597.8|40557.8|40647.8|40607.8|40597.8|40557.8|32
1615446300000|2021-03-11 07:05:00|40602.8|40562.8|40572.8|40532.8|40607.8|40567.8|40567.8|40527.8|32
1615446600000|2021-03-11 07:10:00|40577.7|40537.7|40592.8|40552.8|40602.8|40562.8|40577.7|40537.7|13
1615446900000|2021-03-11 07:15:00|40592.7|40552.7|40587.7|40547.7|40592.8|40552.8|40587.7|40547.7|9
1615447200000|2021-03-11 07:20:00|40587.8|40547.8|40557.7|40517.7|40602.7|40562.7|40557.7|40517.7|31
1615447500000|2021-03-11 07:25:00|40552.7|40512.7|40552.7|40512.7|40557.7|40517.7|40547.7|40507.7|49
1615447800000|2021-03-11 07:30:00|40547.8|40507.8|40547.7|40507.7|40552.7|40512.7|40537.7|40497.7|43
1615448100000|2021-03-11 07:35:00|40532.7|40492.7|40537.7|40497.7|40547.7|40507.7|40527.7|40487.7|38
1615448400000|2021-03-11 07:40:00|40542.7|40502.7|40537.7|40497.7|40542.7|40502.7|40537.7|40497.7|6
1615448700000|2021-03-11 07:45:00|40532.7|40492.7|40527.7|40487.7|40547.7|40507.7|40527.7|40487.7|26
1615449000000|2021-03-11 07:50:00|40537.7|40497.7|40537.7|40497.7|40542.7|40502.7|40527.7|40487.7|11
1615449300000|2021-03-11 07:55:00|40532.7|40492.7|40547.6|40507.6|40547.6|40507.6|40527.6|40487.6|10
1615449600000|2021-03-11 08:00:00|40542.6|40502.6|40552.6|40512.6|40552.7|40512.7|40532.7|40492.7|12
1615449900000|2021-03-11 08:05:00|40547.6|40507.6|40567.6|40527.6|40592.6|40552.6|40547.6|40507.6|47
1615450200000|2021-03-11 08:10:00|40572.6|40532.6|40542.6|40502.6|40572.6|40532.6|40527.7|40487.7|25
1615450500000|2021-03-11 08:15:00|40537.7|40497.7|40572.6|40532.6|40572.6|40532.6|40537.7|40497.7|13
1615450800000|2021-03-11 08:20:00|40577.5|40537.5|40537.9|40497.9|40577.5|40537.5|40537.9|40497.9|6
1615451100000|2021-03-11 08:25:00|40542.9|40502.9|40562.8|40522.8|40567.7|40527.7|40537.9|40497.9|23
1615451400000|2021-03-11 08:30:00|40567.7|40527.7|40687.5|40647.5|40707.7|40667.7|40567.7|40527.7|125
1615451700000|2021-03-11 08:35:00|40677.5|40637.5|40767.5|40727.5|40787.5|40747.5|40677.5|40637.5|232
1615452000000|2021-03-11 08:40:00|40762.5|40722.5|40767.5|40727.5|40797.5|40757.5|40752.5|40712.5|165
1615452300000|2021-03-11 08:45:00|40762.6|40722.6|40772.5|40732.5|40777.5|40737.5|40747.5|40707.5|42
1615452600000|2021-03-11 08:50:00|40777.5|40737.5|40742.5|40702.5|40797.5|40757.5|40732.5|40692.5|44
1615452900000|2021-03-11 08:55:00|40747.5|40707.5|40762.5|40722.5|40762.5|40722.5|40707.5|40667.5|33
1615453200000|2021-03-11 09:00:00|40762.4|40722.4|40817.5|40777.5|40817.5|40777.5|40757.5|40717.5|218
1615453500000|2021-03-11 09:05:00|40817.4|40777.4|40842.4|40802.4|40847.4|40807.4|40802.5|40762.5|99
1615453800000|2021-03-11 09:10:00|40847.4|40807.4|40832.4|40792.4|40852.4|40812.4|40812.4|40772.4|69
1615454100000|2021-03-11 09:15:00|40837.4|40797.4|40852.4|40812.4|40857.4|40817.4|40832.4|40792.4|17
1615454400000|2021-03-11 09:20:00|40857.4|40817.4|40857.4|40817.4|40887.4|40847.4|40857.4|40817.4|64
1615454700000|2021-03-11 09:25:00|40862.4|40822.4|40832.4|40792.4|40877.4|40837.4|40827.4|40787.4|40
1615455000000|2021-03-11 09:30:00|40837.3|40797.3|40812.4|40772.4|40847.4|40807.4|40812.4|40772.4|27
1615455300000|2021-03-11 09:35:00|40817.4|40777.4|40817.4|40777.4|40832.4|40792.4|40807.4|40767.4|11
1615455600000|2021-03-11 09:40:00|40822.4|40782.4|40812.3|40772.3|40842.4|40802.4|40797.4|40757.4|25
1615455900000|2021-03-11 09:45:00|40802.3|40762.3|40827.3|40787.3|40852.3|40812.3|40802.3|40762.3|30
1615456200000|2021-03-11 09:50:00|40822.3|40782.3|40847.3|40807.3|40852.3|40812.3|40817.3|40777.3|21
1615456500000|2021-03-11 09:55:00|40852.3|40812.3|40837.3|40797.3|40852.4|40812.4|40837.3|40797.3|16
1615456800000|2021-03-11 10:00:00|40822.3|40782.3|40822.3|40782.3|40832.3|40792.3|40817.3|40777.3|11
1615457100000|2021-03-11 10:05:00|40827.2|40787.2|40832.3|40792.3|40852.3|40812.3|40827.2|40787.2|15
1615457400000|2021-03-11 10:10:00|40827.3|40787.3|40832.3|40792.3|40842.3|40802.3|40817.3|40777.3|17
1615457700000|2021-03-11 10:15:00|40832.4|40792.4|40822.3|40782.3|40847.3|40807.3|40817.3|40777.3|39
1615458000000|2021-03-11 10:20:00|40817.3|40777.3|40822.2|40782.2|40827.3|40787.3|40817.2|40777.2|12
1615458300000|2021-03-11 10:25:00|40817.3|40777.3|40807.2|40767.2|40822.2|40782.2|40787.3|40747.3|7
1615458600000|2021-03-11 10:30:00|40802.2|40762.2|40782.2|40742.2|40807.2|40767.2|40762.2|40722.2|15
1615458900000|2021-03-11 10:35:00|40777.3|40737.3|40782.2|40742.2|40787.2|40747.2|40772.2|40732.2|10
1615459200000|2021-03-11 10:40:00|40782.1|40742.1|40727.2|40687.2|40787.2|40747.2|40727.2|40687.2|25
1615459500000|2021-03-11 10:45:00|40732.2|40692.2|40737.2|40697.2|40747.2|40707.2|40722.2|40682.2|34
1615459800000|2021-03-11 10:50:00|40732.2|40692.2|40727.2|40687.2|40752.2|40712.2|40707.2|40667.2|79
1615460100000|2021-03-11 10:55:00|40712.2|40672.2|40732.2|40692.2|40737.2|40697.2|40707.2|40667.2|30
1615460400000|2021-03-11 11:00:00|40732.1|40692.1|40667.1|40627.1|40737.2|40697.2|40662.2|40622.2|62
1615460700000|2021-03-11 11:05:00|40667.2|40627.2|40637.2|40597.2|40677.2|40637.2|40637.2|40597.2|46
1615461000000|2021-03-11 11:10:00|40632.2|40592.2|40632.1|40592.1|40652.2|40612.2|40632.1|40592.1|30
1615461300000|2021-03-11 11:15:00|40627.2|40587.2|40642.1|40602.1|40662.1|40622.1|40627.2|40587.2|14
1615461600000|2021-03-11 11:20:00|40637.1|40597.1|40632.1|40592.1|40652.1|40612.1|40597.1|40557.1|41
1615461900000|2021-03-11 11:25:00|40632.2|40592.2|40652.1|40612.1|40657.1|40617.1|40632.1|40592.1|7
1615462200000|2021-03-11 11:30:00|40647.2|40607.2|40647.1|40607.1|40672.1|40632.1|40637.1|40597.1|56
1615462500000|2021-03-11 11:35:00|40657|40617|40657.1|40617.1|40657.1|40617.1|40627.1|40587.1|67
1615462800000|2021-03-11 11:40:00|40662.1|40622.1|40642.1|40602.1|40662.1|40622.1|40637.1|40597.1|9
1615463100000|2021-03-11 11:45:00|40637.1|40597.1|40657.1|40617.1|40662.1|40622.1|40627.1|40587.1|34
1615463400000|2021-03-11 11:50:00|40662.1|40622.1|40642|40602|40667.1|40627.1|40642|40602|28
1615463700000|2021-03-11 11:55:00|40642.1|40602.1|40667|40627|40667|40627|40642.1|40602.1|18
1615464000000|2021-03-11 12:00:00|40666.9|40626.9|40627|40587|40666.9|40626.9|40617|40577|52
1615464300000|2021-03-11 12:05:00|40632|40592|40677|40637|40677|40637|40632|40592|31
1615464600000|2021-03-11 12:10:00|40687|40647|40687|40647|40707|40667|40677|40637|16
1615464900000|2021-03-11 12:15:00|40692|40652|40682|40642|40692|40652|40672|40632|19
1615465200000|2021-03-11 12:20:00|40687|40647|40687|40647|40702|40662|40677|40637|20
1615465500000|2021-03-11 12:25:00|40692|40652|40621.9|40581.9|40692|40652|40621.9|40581.9|8
1615465800000|2021-03-11 12:30:00|40622|40582|40631.9|40591.9|40636.9|40596.9|40606.9|40566.9|35
1615466100000|2021-03-11 12:35:00|40626.9|40586.9|40572|40532|40636.9|40596.9|40572|40532|38
1615466400000|2021-03-11 12:40:00|40562|40522|40547.1|40507.1|40586.9|40546.9|40547.1|40507.1|66
1615466700000|2021-03-11 12:45:00|40547|40507|40532.1|40492.1|40547|40507|40477.4|40437.4|215
1615467000000|2021-03-11 12:50:00|40537.1|40497.1|40537.1|40497.1|40567|40527|40532.1|40492.1|96
1615467300000|2021-03-11 12:55:00|40557|40517|40581.9|40541.9|40597.1|40557.1|40557|40517|48
1615467600000|2021-03-11 13:00:00|40601.9|40561.9|40591.8|40551.8|40631.9|40591.9|40591.8|40551.8|80
1615467900000|2021-03-11 13:05:00|40596.8|40556.8|40611.8|40571.8|40646.8|40606.8|40596.8|40556.8|57
1615468200000|2021-03-11 13:10:00|40616.8|40576.8|40646.8|40606.8|40666.8|40626.8|40581.8|40541.8|94
1615468500000|2021-03-11 13:15:00|40651.8|40611.8|40656.8|40616.8|40686.8|40646.8|40651.8|40611.8|49
1615468800000|2021-03-11 13:20:00|40655.7|40615.7|40641.2|40601.2|40655.7|40615.7|40591.2|40551.2|93
1615469100000|2021-03-11 13:25:00|40646.2|40606.2|40665.8|40625.8|40675.8|40635.8|40620.8|40580.8|56
1615469400000|2021-03-11 13:30:00|40665.9|40625.9|40750.8|40710.8|40765.8|40725.8|40640.8|40600.8|154
1615469700000|2021-03-11 13:35:00|40760.8|40720.8|40750.8|40710.8|40765.8|40725.8|40685.8|40645.8|148
1615470000000|2021-03-11 13:40:00|40755.8|40715.8|40740.8|40700.8|40765.8|40725.8|40720.8|40680.8|73
1615473000000|2021-03-11 14:30:00|40825.8|40785.8|40700.7|40660.7|40885.7|40845.7|40655.7|40615.7|1210
1615473300000|2021-03-11 14:35:00|40715.7|40675.7|40685.7|40645.7|40815.7|40775.7|40665.7|40625.7|548
1615473600000|2021-03-11 14:40:00|40675.7|40635.7|40735.7|40695.7|40735.7|40695.7|40625.7|40585.7|614
1615473900000|2021-03-11 14:45:00|40730.7|40690.7|40710.7|40670.7|40795.7|40755.7|40685.7|40645.7|428
1615474200000|2021-03-11 14:50:00|40705.7|40665.7|40655.7|40615.7|40705.7|40665.7|40585.7|40545.7|465
1615474500000|2021-03-11 14:55:00|40655.8|40615.8|40520.7|40480.7|40665.7|40625.7|40505.7|40465.7|375
1615474800000|2021-03-11 15:00:00|40525.7|40485.7|40585.7|40545.7|40595.7|40555.7|40455.7|40415.7|622
1615475100000|2021-03-11 15:05:00|40585.8|40545.8|40555.7|40515.7|40595.7|40555.7|40515.7|40475.7|251
1615475400000|2021-03-11 15:10:00|40560.7|40520.7|40455.6|40415.6|40570.7|40530.7|40450.6|40410.6|364
1615475700000|2021-03-11 15:15:00|40460.6|40420.6|40485.6|40445.6|40485.6|40445.6|40395.6|40355.6|739
1615476000000|2021-03-11 15:20:00|40495.6|40455.6|40485.6|40445.6|40515.6|40475.6|40465.6|40425.6|351
1615476300000|2021-03-11 15:25:00|40475.6|40435.6|40535.7|40495.7|40535.7|40495.7|40450.7|40410.7|397
1615476600000|2021-03-11 15:30:00|40530.7|40490.7|40416.1|40376.1|40535.7|40495.7|40406.1|40366.1|624
1615476900000|2021-03-11 15:35:00|40411.1|40371.1|40486|40446|40506|40466|40396|40356|564
1615477200000|2021-03-11 15:40:00|40496|40456|40500.5|40460.5|40535.5|40495.5|40456|40416|279
1615477500000|2021-03-11 15:45:00|40495.5|40455.5|40535.5|40495.5|40555.5|40515.5|40485.5|40445.5|320
1615477800000|2021-03-11 15:50:00|40540.5|40500.5|40475.4|40435.4|40545.5|40505.5|40465.4|40425.4|273
1615478100000|2021-03-11 15:55:00|40480.4|40440.4|40410.4|40370.4|40485.3|40445.3|40405.4|40365.4|350
1615478400000|2021-03-11 16:00:00|40410.3|40370.3|40440.4|40400.4|40455.4|40415.4|40395.4|40355.4|445
1615478700000|2021-03-11 16:05:00|40440.3|40400.3|40465.3|40425.3|40465.4|40425.4|40420.4|40380.4|304
1615479000000|2021-03-11 16:10:00|40460.3|40420.3|40465.3|40425.3|40475.3|40435.3|40425.3|40385.3|203
1615479300000|2021-03-11 16:15:00|40460.3|40420.3|40400.5|40360.5|40460.3|40420.3|40375.5|40335.5|519
1615479600000|2021-03-11 16:20:00|40405.5|40365.5|40480.5|40440.5|40495.5|40455.5|40395.5|40355.5|263
1615479900000|2021-03-11 16:25:00|40475.5|40435.5|40475.5|40435.5|40485.5|40445.5|40405.5|40365.5|389
1615480200000|2021-03-11 16:30:00|40470.5|40430.5|40390.5|40350.5|40475.5|40435.5|40375.5|40335.5|238
1615480500000|2021-03-11 16:35:00|40385.5|40345.5|40420.5|40380.5|40435.5|40395.5|40375.5|40335.5|223
1615480800000|2021-03-11 16:40:00|40415.5|40375.5|40410.4|40370.4|40445.5|40405.5|40395.4|40355.4|496
1615481100000|2021-03-11 16:45:00|40405.4|40365.4|40355.3|40315.3|40435.4|40395.4|40355.3|40315.3|442
1615481400000|2021-03-11 16:50:00|40365.3|40325.3|40395.4|40355.4|40405.2|40365.2|40360.3|40320.3|232
1615481700000|2021-03-11 16:55:00|40385.4|40345.4|40380.3|40340.3|40405.3|40365.3|40355.4|40315.4|284
1615482000000|2021-03-11 17:00:00|40385.3|40345.3|40395.3|40355.3|40395.3|40355.3|40375.3|40335.3|260
1615482300000|2021-03-11 17:05:00|40385.3|40345.3|40335.3|40295.3|40385.3|40345.3|40315.3|40275.3|360
1615482600000|2021-03-11 17:10:00|40325.3|40285.3|40300.5|40260.5|40355.3|40315.3|40270.2|40230.2|334
1615482900000|2021-03-11 17:15:00|40295.5|40255.5|40215.2|40175.2|40295.5|40255.5|40180.2|40140.2|670
1615483200000|2021-03-11 17:20:00|40205.2|40165.2|40255.2|40215.2|40265.2|40225.2|40205.2|40165.2|273
1615483500000|2021-03-11 17:25:00|40250.2|40210.2|40295.2|40255.2|40295.2|40255.2|40235.2|40195.2|287
1615483800000|2021-03-11 17:30:00|40290.2|40250.2|40265.2|40225.2|40295.2|40255.2|40255.2|40215.2|143
1615484100000|2021-03-11 17:35:00|40270.2|40230.2|40320.2|40280.2|40330.2|40290.2|40270.2|40230.2|630
1615484400000|2021-03-11 17:40:00|40320.3|40280.3|40265.2|40225.2|40325.2|40285.2|40225.2|40185.2|324
1615484700000|2021-03-11 17:45:00|40255.2|40215.2|40310.2|40270.2|40315.1|40275.1|40225.2|40185.2|640
1615485000000|2021-03-11 17:50:00|40325.2|40285.2|40325.2|40285.2|40345.2|40305.2|40295.2|40255.2|673
1615485300000|2021-03-11 17:55:00|40330.2|40290.2|40335.2|40295.2|40345.2|40305.2|40305.2|40265.2|134
1615485600000|2021-03-11 18:00:00|40340.2|40300.2|40405.2|40365.2|40425.1|40385.1|40335.2|40295.2|312
1615485900000|2021-03-11 18:05:00|40410.2|40370.2|40380.2|40340.2|40415.2|40375.2|40370.2|40330.2|290
1615486200000|2021-03-11 18:10:00|40385.2|40345.2|40415.2|40375.2|40415.2|40375.2|40370.2|40330.2|241
1615486500000|2021-03-11 18:15:00|40410.2|40370.2|40430.2|40390.2|40450.2|40410.2|40400.2|40360.2|211
1615486800000|2021-03-11 18:20:00|40435.2|40395.2|40445.2|40405.2|40445.2|40405.2|40415.2|40375.2|137
1615487100000|2021-03-11 18:25:00|40450.2|40410.2|40415.1|40375.1|40450.2|40410.2|40405.2|40365.2|212
1615487400000|2021-03-11 18:30:00|40410.2|40370.2|40470.1|40430.1|40485.1|40445.1|40410.2|40370.2|241
1615487700000|2021-03-11 18:35:00|40465.1|40425.1|40474.2|40434.2|40525.2|40485.2|40465.1|40425.1|240
1615488000000|2021-03-11 18:40:00|40469.2|40429.2|40464.4|40424.4|40474.4|40434.4|40439.4|40399.4|222
1615488300000|2021-03-11 18:45:00|40454.4|40414.4|40564.4|40524.4|40574.4|40534.4|40454.4|40414.4|359
1615488600000|2021-03-11 18:50:00|40574.4|40534.4|40539.1|40499.1|40609.1|40569.1|40539.1|40499.1|254
1615488900000|2021-03-11 18:55:00|40534.1|40494.1|40549.1|40509.1|40574.1|40534.1|40534.1|40494.1|271
1615489200000|2021-03-11 19:00:00|40539.1|40499.1|40523.9|40483.9|40554.1|40514.1|40523.9|40483.9|317
1615489500000|2021-03-11 19:05:00|40528.9|40488.9|40599.1|40559.1|40624.1|40584.1|40523.9|40483.9|378
1615489800000|2021-03-11 19:10:00|40604.1|40564.1|40519|40479|40659.1|40619.1|40474|40434|1457
1615490100000|2021-03-11 19:15:00|40514|40474|40443.7|40403.7|40529.1|40489.1|40403.6|40363.6|632
1615510800000|2021-03-12 01:00:00|40520|40480|40600|40560|40640|40600|40510|40470|530
1615511100000|2021-03-12 01:05:00|40595|40555|40575|40535|40600|40560|40535|40495|103
1615511400000|2021-03-12 01:10:00|40580|40540|40575|40535|40605|40565|40545|40505|89
1615511700000|2021-03-12 01:15:00|40574.9|40534.9|40594.9|40554.9|40594.9|40554.9|40545|40505|42
1615512000000|2021-03-12 01:20:00|40590|40550|40549.9|40509.9|40594.9|40554.9|40544.9|40504.9|20
1615512300000|2021-03-12 01:25:00|40544.9|40504.9|40524.9|40484.9|40554.9|40514.9|40504.9|40464.9|15
1615512600000|2021-03-12 01:30:00|40519.9|40479.9|40519.9|40479.9|40539.9|40499.9|40484.9|40444.9|78
1615512900000|2021-03-12 01:35:00|40524.9|40484.9|40489.9|40449.9|40554.9|40514.9|40484.9|40444.9|36
1615513200000|2021-03-12 01:40:00|40479.9|40439.9|40419.9|40379.9|40484.9|40444.9|40414.9|40374.9|123
1615513500000|2021-03-12 01:45:00|40424.9|40384.9|40404.9|40364.9|40454.9|40414.9|40384.9|40344.9|25
1615513800000|2021-03-12 01:50:00|40394.9|40354.9|40404.9|40364.9|40404.9|40364.9|40369.9|40329.9|44
1615514100000|2021-03-12 01:55:00|40394.9|40354.9|40369.9|40329.9|40399.9|40359.9|40364.9|40324.9|18
1615514400000|2021-03-12 02:00:00|40374.9|40334.9|40349.9|40309.9|40374.9|40334.9|40329.9|40289.9|27
1615514700000|2021-03-12 02:05:00|40354.9|40314.9|40324.9|40284.9|40354.9|40314.9|40309.9|40269.9|28
1615515000000|2021-03-12 02:10:00|40334.9|40294.9|40339.9|40299.9|40354.9|40314.9|40329.9|40289.9|29
1615515300000|2021-03-12 02:15:00|40344.9|40304.9|40339.9|40299.9|40344.9|40304.9|40324.9|40284.9|9
1615515600000|2021-03-12 02:20:00|40334.9|40294.9|40324.9|40284.9|40334.9|40294.9|40304.9|40264.9|86
1615515900000|2021-03-12 02:25:00|40319.9|40279.9|40334.9|40294.9|40334.9|40294.9|40314.9|40274.9|7
1615516200000|2021-03-12 02:30:00|40324.9|40284.9|40329.9|40289.9|40329.9|40289.9|40309.9|40269.9|26
1615516500000|2021-03-12 02:35:00|40324.9|40284.9|40329.9|40289.9|40344.8|40304.8|40319.9|40279.9|15
1615516800000|2021-03-12 02:40:00|40329.8|40289.8|40339.8|40299.8|40354.8|40314.8|40329.8|40289.8|9
1615517100000|2021-03-12 02:45:00|40339.9|40299.9|40354.8|40314.8|40354.8|40314.8|40314.8|40274.8|18
1615517400000|2021-03-12 02:50:00|40359.8|40319.8|40374.8|40334.8|40394.8|40354.8|40354.8|40314.8|28
1615517700000|2021-03-12 02:55:00|40379.8|40339.8|40399.8|40359.8|40404.8|40364.8|40379.8|40339.8|22
1615518000000|2021-03-12 03:00:00|40394.8|40354.8|40389.8|40349.8|40394.8|40354.8|40374.8|40334.8|13
1615518300000|2021-03-12 03:05:00|40384.8|40344.8|40379.8|40339.8|40394.8|40354.8|40374.8|40334.8|8
1615518600000|2021-03-12 03:10:00|40384.8|40344.8|40369.8|40329.8|40384.8|40344.8|40364.8|40324.8|2
1615518900000|2021-03-12 03:15:00|40364.8|40324.8|40349.8|40309.8|40369.8|40329.8|40344.8|40304.8|2
1615519200000|2021-03-12 03:20:00|40354.8|40314.8|40389.8|40349.8|40389.8|40349.8|40354.8|40314.8|3
1615519500000|2021-03-12 03:25:00|40394.8|40354.8|40394.8|40354.8|40404.8|40364.8|40384.8|40344.8|2
1615519800000|2021-03-12 03:30:00|40399.8|40359.8|40404.8|40364.8|40404.8|40364.8|40399.8|40359.8|0
1615520100000|2021-03-12 03:35:00|40399.8|40359.8|40394.8|40354.8|40399.8|40359.8|40394.8|40354.8|6
1615520400000|2021-03-12 03:40:00|40399.8|40359.8|40399.8|40359.8|40404.8|40364.8|40389.8|40349.8|25
1615520700000|2021-03-12 03:45:00|40394.8|40354.8|40394.8|40354.8|40404.8|40364.8|40394.8|40354.8|9
1615521000000|2021-03-12 03:50:00|40389.8|40349.8|40389.8|40349.8|40394.8|40354.8|40384.8|40344.8|3
1615521300000|2021-03-12 03:55:00|40384.8|40344.8|40369.8|40329.8|40394.8|40354.8|40369.8|40329.8|4
1615521600000|2021-03-12 04:00:00|40364.8|40324.8|40389.8|40349.8|40389.8|40349.8|40364.8|40324.8|17
1615521900000|2021-03-12 04:05:00|40384.8|40344.8|40389.8|40349.8|40394.8|40354.8|40384.8|40344.8|5
1615522200000|2021-03-12 04:10:00|40384.8|40344.8|40394.8|40354.8|40399.8|40359.8|40384.8|40344.8|3
1615522500000|2021-03-12 04:15:00|40389.8|40349.8|40369.7|40329.7|40389.8|40349.8|40369.7|40329.7|7
1615522800000|2021-03-12 04:20:00|40364.8|40324.8|40364.7|40324.7|40364.8|40324.8|40359.8|40319.8|0
1615523100000|2021-03-12 04:25:00|40369.7|40329.7|40359.7|40319.7|40374.7|40334.7|40359.7|40319.7|5
1615523400000|2021-03-12 04:30:00|40364.7|40324.7|40359.7|40319.7|40369.7|40329.7|40359.7|40319.7|4
1615523700000|2021-03-12 04:35:00|40369.7|40329.7|40369.7|40329.7|40369.7|40329.7|40369.7|40329.7|1
1615524000000|2021-03-12 04:40:00|40364.7|40324.7|40359.7|40319.7|40374.7|40334.7|40359.7|40319.7|1
1615524300000|2021-03-12 04:45:00|40364.7|40324.7|40359.7|40319.7|40364.7|40324.7|40359.7|40319.7|10
1615524600000|2021-03-12 04:50:00|40364.7|40324.7|40344.7|40304.7|40364.7|40324.7|40344.7|40304.7|5
1615524900000|2021-03-12 04:55:00|40339.7|40299.7|40354.7|40314.7|40354.7|40314.7|40334.7|40294.7|10
1615525200000|2021-03-12 05:00:00|40359.7|40319.7|40364.7|40324.7|40364.7|40324.7|40354.7|40314.7|3
1615525500000|2021-03-12 05:05:00|40354.7|40314.7|40359.7|40319.7|40359.7|40319.7|40354.7|40314.7|6
1615525800000|2021-03-12 05:10:00|40354.7|40314.7|40349.7|40309.7|40354.7|40314.7|40344.7|40304.7|15
1615526100000|2021-03-12 05:15:00|40344.7|40304.7|40344.7|40304.7|40354.7|40314.7|40334.7|40294.7|24
1615526400000|2021-03-12 05:20:00|40339.7|40299.7|40334.7|40294.7|40339.7|40299.7|40329.7|40289.7|5
1615526700000|2021-03-12 05:25:00|40329.7|40289.7|40314.7|40274.7|40329.7|40289.7|40314.7|40274.7|43
1615527000000|2021-03-12 05:30:00|40309.7|40269.7|40304.7|40264.7|40319.7|40279.7|40289.7|40249.7|72
1615527300000|2021-03-12 05:35:00|40299.7|40259.7|40304.7|40264.7|40309.7|40269.7|40294.7|40254.7|9
1615527600000|2021-03-12 05:40:00|40309.7|40269.7|40259.7|40219.7|40314.7|40274.7|40254.7|40214.7|26
1615527900000|2021-03-12 05:45:00|40264.7|40224.7|40259.7|40219.7|40279.7|40239.7|40254.7|40214.7|43
1615528200000|2021-03-12 05:50:00|40254.7|40214.7|40279.7|40239.7|40284.7|40244.7|40254.7|40214.7|24
1615528500000|2021-03-12 05:55:00|40274.7|40234.7|40284.7|40244.7|40289.7|40249.7|40274.7|40234.7|19
1615528800000|2021-03-12 06:00:00|40279.7|40239.7|40274.7|40234.7|40284.7|40244.7|40264.7|40224.7|16
1615529100000|2021-03-12 06:05:00|40274.6|40234.6|40269.6|40229.6|40294.7|40254.7|40264.7|40224.7|16
1615529400000|2021-03-12 06:10:00|40269.7|40229.7|40279.7|40239.7|40284.7|40244.7|40264.7|40224.7|6
1615529700000|2021-03-12 06:15:00|40284.7|40244.7|40289.6|40249.6|40294.7|40254.7|40264.7|40224.7|28
1615530000000|2021-03-12 06:20:00|40284.6|40244.6|40274.6|40234.6|40289.7|40249.7|40264.6|40224.6|22
1615530300000|2021-03-12 06:25:00|40269.6|40229.6|40299.6|40259.6|40304.6|40264.6|40264.6|40224.6|18
1615530600000|2021-03-12 06:30:00|40304.6|40264.6|40294.7|40254.7|40304.6|40264.6|40284.6|40244.6|5
1615530900000|2021-03-12 06:35:00|40294.6|40254.6|40299.6|40259.6|40309.6|40269.6|40289.6|40249.6|5
1615531200000|2021-03-12 06:40:00|40299.7|40259.7|40314.6|40274.6|40324.6|40284.6|40299.6|40259.6|13
1615531500000|2021-03-12 06:45:00|40309.6|40269.6|40299.6|40259.6|40319.6|40279.6|40294.6|40254.6|17
1615531800000|2021-03-12 06:50:00|40304.6|40264.6|40284.6|40244.6|40319.6|40279.6|40284.6|40244.6|13
1615532100000|2021-03-12 06:55:00|40294.6|40254.6|40289.6|40249.6|40294.6|40254.6|40279.6|40239.6|8
1615532400000|2021-03-12 07:00:00|40294.6|40254.6|40319.6|40279.6|40329.6|40289.6|40289.6|40249.6|49
1615532700000|2021-03-12 07:05:00|40324.6|40284.6|40309.6|40269.6|40329.6|40289.6|40304.6|40264.6|5
1615533000000|2021-03-12 07:10:00|40314.6|40274.6|40309.6|40269.6|40324.6|40284.6|40304.6|40264.6|10
1615533300000|2021-03-12 07:15:00|40304.6|40264.6|40304.6|40264.6|40309.6|40269.6|40304.6|40264.6|27
1615533600000|2021-03-12 07:20:00|||||||||11
1615533900000|2021-03-12 07:25:00|40309.6|40269.6|40314.6|40274.6|40314.6|40274.6|40304.6|40264.6|54
1615534200000|2021-03-12 07:30:00|40304.6|40264.6|40314.6|40274.6|40324.6|40284.6|40304.6|40264.6|45
1615534500000|2021-03-12 07:35:00|40304.6|40264.6|40304.6|40264.6|40314.6|40274.6|40304.6|40264.6|15
1615534800000|2021-03-12 07:40:00|40309.6|40269.6|40349.6|40309.6|40354.6|40314.6|40309.6|40269.6|26
1615535100000|2021-03-12 07:45:00|40349.5|40309.5|40369.6|40329.6|40374.6|40334.6|40349.5|40309.5|38
1615535400000|2021-03-12 07:50:00|40374.6|40334.6|40344.6|40304.6|40389.6|40349.6|40344.6|40304.6|43
1615535700000|2021-03-12 07:55:00|40339.6|40299.6|40349.6|40309.6|40354.5|40314.5|40334.5|40294.5|15
1615536000000|2021-03-12 08:00:00|40344.6|40304.6|40329.6|40289.6|40359.6|40319.6|40314.6|40274.6|30
1615536300000|2021-03-12 08:05:00|40324.6|40284.6|40309.6|40269.6|40324.6|40284.6|40294.5|40254.5|29
1615536600000|2021-03-12 08:10:00|40319.6|40279.6|40299.5|40259.5|40319.6|40279.6|40294.5|40254.5|38
1615536900000|2021-03-12 08:15:00|40299.6|40259.6|40309.5|40269.5|40319.5|40279.5|40299.5|40259.5|8
1615537200000|2021-03-12 08:20:00|40304.5|40264.5|40339.5|40299.5|40364.4|40324.4|40304.5|40264.5|76
1615537500000|2021-03-12 08:25:00|40334.5|40294.5|40334.5|40294.5|40339.5|40299.5|40324.5|40284.5|32
1615537800000|2021-03-12 08:30:00|40344.5|40304.5|40319.5|40279.5|40344.5|40304.5|40304.5|40264.5|33
1615538100000|2021-03-12 08:35:00|40314.5|40274.5|40294.5|40254.5|40324.5|40284.5|40284.5|40244.5|29
1615538400000|2021-03-12 08:40:00|40289.5|40249.5|40299.5|40259.5|40304.5|40264.5|40284.5|40244.5|38
1615538700000|2021-03-12 08:45:00|40294.5|40254.5|40304.5|40264.5|40314.5|40274.5|40294.5|40254.5|34
1615539000000|2021-03-12 08:50:00|40314.5|40274.5|40354.4|40314.4|40354.4|40314.4|40309.5|40269.5|44
1615539300000|2021-03-12 08:55:00|40349.5|40309.5|40334.5|40294.5|40349.5|40309.5|40334.5|40294.5|11
1615539600000|2021-03-12 09:00:00|40334.4|40294.4|40294.5|40254.5|40334.5|40294.5|40294.5|40254.5|70
1615539900000|2021-03-12 09:05:00|40299.5|40259.5|40289.4|40249.4|40304.5|40264.5|40284.4|40244.4|15
1615540200000|2021-03-12 09:10:00|40289.5|40249.5|40299.5|40259.5|40304.4|40264.4|40284.4|40244.4|42
1615540500000|2021-03-12 09:15:00|40299.4|40259.4|40284.4|40244.4|40309.5|40269.5|40284.4|40244.4|32
1615540800000|2021-03-12 09:20:00|40284.5|40244.5|40244.4|40204.4|40284.5|40244.5|40224.4|40184.4|99
1615541100000|2021-03-12 09:25:00|40249.4|40209.4|40264.4|40224.4|40264.4|40224.4|40224.4|40184.4|60
1615541400000|2021-03-12 09:30:00|40259.4|40219.4|40259.4|40219.4|40264.4|40224.4|40244.5|40204.5|67
1615541700000|2021-03-12 09:35:00|40254.5|40214.5|40299.5|40259.5|40304.5|40264.5|40254.5|40214.5|41
1615542000000|2021-03-12 09:40:00|40294.5|40254.5|40294.4|40254.4|40304.5|40264.5|40294.4|40254.4|12
1615542300000|2021-03-12 09:45:00|40294.5|40254.5|40284.4|40244.4|40299.4|40259.4|40284.4|40244.4|64
1615542600000|2021-03-12 09:50:00|40284.5|40244.5|40279.4|40239.4|40284.5|40244.5|40274.4|40234.4|10
1615542900000|2021-03-12 09:55:00|40274.4|40234.4|40274.4|40234.4|40279.4|40239.4|40264.4|40224.4|10
1615543200000|2021-03-12 10:00:00|40269.4|40229.4|40279.4|40239.4|40299.4|40259.4|40269.4|40229.4|8
1615543500000|2021-03-12 10:05:00|40289.4|40249.4|40279.4|40239.4|40294.4|40254.4|40269.4|40229.4|5
1615543800000|2021-03-12 10:10:00|40284.4|40244.4|40274.4|40234.4|40294.4|40254.4|40264.4|40224.4|18
1615544100000|2021-03-12 10:15:00|40279.4|40239.4|40239.4|40199.4|40284.4|40244.4|40239.4|40199.4|50
1615544400000|2021-03-12 10:20:00|40244.4|40204.4|40269.4|40229.4|40274.4|40234.4|40244.4|40204.4|16
1615544700000|2021-03-12 10:25:00|40274.3|40234.3|40299.4|40259.4|40304.3|40264.3|40269.4|40229.4|26
1615545000000|2021-03-12 10:30:00|40304.3|40264.3|40289.3|40249.3|40319.4|40279.4|40284.3|40244.3|23
1615545300000|2021-03-12 10:35:00|40289.4|40249.4|40279.3|40239.3|40294.3|40254.3|40264.3|40224.3|32
1615545600000|2021-03-12 10:40:00|40284.3|40244.3|40289.3|40249.3|40294.3|40254.3|40279.3|40239.3|10
1615545900000|2021-03-12 10:45:00|40284.3|40244.3|40284.3|40244.3|40304.3|40264.3|40284.3|40244.3|16
1615546200000|2021-03-12 10:50:00|40289.3|40249.3|40279.3|40239.3|40299.3|40259.3|40274.3|40234.3|3
1615546500000|2021-03-12 10:55:00|40274.3|40234.3|40284.3|40244.3|40289.3|40249.3|40274.3|40234.3|5
1615546800000|2021-03-12 11:00:00|40289.3|40249.3|40279.3|40239.3|40294.3|40254.3|40274.3|40234.3|29
1615547100000|2021-03-12 11:05:00|40274.3|40234.3|40264.3|40224.3|40279.3|40239.3|40264.3|40224.3|6
1615547400000|2021-03-12 11:10:00|40259.3|40219.3|40254.3|40214.3|40264.3|40224.3|40254.3|40214.3|8
1615547700000|2021-03-12 11:15:00|40259.3|40219.3|40269.3|40229.3|40269.3|40229.3|40254.3|40214.3|15
1615548000000|2021-03-12 11:20:00|40264.3|40224.3|40259.2|40219.2|40274.3|40234.3|40254.3|40214.3|12
1615548300000|2021-03-12 11:25:00|40254.3|40214.3|40254.3|40214.3|40259.2|40219.2|40244.3|40204.3|5
1615548600000|2021-03-12 11:30:00|40259.2|40219.2|40264.2|40224.2|40274.2|40234.2|40254.3|40214.3|18
1615548900000|2021-03-12 11:35:00|40264.3|40224.3|40249.3|40209.3|40269.2|40229.2|40244.3|40204.3|6
1615549200000|2021-03-12 11:40:00|40244.3|40204.3|40239.3|40199.3|40269.2|40229.2|40239.3|40199.3|43
1615549500000|2021-03-12 11:45:00|40234.3|40194.3|40199.4|40159.4|40234.3|40194.3|40194.5|40154.5|154
1615549800000|2021-03-12 11:50:00|40204.4|40164.4|40204.4|40164.4|40214.4|40174.4|40194.5|40154.5|8
1615550100000|2021-03-12 11:55:00|40209.4|40169.4|40204.4|40164.4|40209.4|40169.4|40194.4|40154.4|13
1615550400000|2021-03-12 12:00:00|40199.4|40159.4|40199.4|40159.4|40209.4|40169.4|40194.4|40154.4|72
1615550700000|2021-03-12 12:05:00|40204.4|40164.4|40139.6|40099.6|40204.4|40164.4|40124.6|40084.6|59
1615551000000|2021-03-12 12:10:00|40154.5|40114.5|40134.6|40094.6|40154.5|40114.5|40124.6|40084.6|39
1615551300000|2021-03-12 12:15:00|40139.5|40099.5|40159.5|40119.5|40174.5|40134.5|40134.5|40094.5|28
1615551600000|2021-03-12 12:20:00|40154.6|40114.6|40144.6|40104.6|40179.5|40139.5|40144.6|40104.6|60
1615551900000|2021-03-12 12:25:00|40139.6|40099.6|40174.5|40134.5|40174.6|40134.6|40129.6|40089.6|53
1615552200000|2021-03-12 12:30:00|40179.5|40139.5|40179.5|40139.5|40189.5|40149.5|40164.5|40124.5|21
1615552500000|2021-03-12 12:35:00|40184.5|40144.5|40159.6|40119.6|40189.5|40149.5|40154.5|40114.5|91
1615552800000|2021-03-12 12:40:00|40164.5|40124.5|40174.5|40134.5|40174.5|40134.5|40149.5|40109.5|27
1615553100000|2021-03-12 12:45:00|40169.6|40129.6|40214.4|40174.4|40214.5|40174.5|40154.6|40114.6|71
1615553400000|2021-03-12 12:50:00|40214.5|40174.5|40204.4|40164.4|40214.5|40174.5|40194.5|40154.5|22
1615553700000|2021-03-12 12:55:00|40204.5|40164.5|40214.4|40174.4|40214.4|40174.4|40184.5|40144.5|85
1615554000000|2021-03-12 13:00:00|40209.4|40169.4|40209.4|40169.4|40214.4|40174.4|40154.4|40114.4|55
1615554300000|2021-03-12 13:05:00|40204.4|40164.4|40174.4|40134.4|40214.4|40174.4|40159.4|40119.4|185
1615554600000|2021-03-12 13:10:00|40174.5|40134.5|40199.4|40159.4|40199.4|40159.4|40169.5|40129.5|38
1615554900000|2021-03-12 13:15:00|40199.3|40159.3|40169.4|40129.4|40199.3|40159.3|40159.5|40119.5|138
1615555200000|2021-03-12 13:20:00|40164.4|40124.4|40159.4|40119.4|40174.5|40134.5|40154.4|40114.4|51
1615555500000|2021-03-12 13:25:00|40154.5|40114.5|40169.5|40129.5|40174.5|40134.5|40149.5|40109.5|101
1615555800000|2021-03-12 13:30:00|40174.4|40134.4|40219.5|40179.5|40224.5|40184.5|40169.5|40129.5|149
1615556100000|2021-03-12 13:35:00|40214.6|40174.6|40189.5|40149.5|40219.5|40179.5|40169.6|40129.6|65
1615556400000|2021-03-12 13:40:00|40194.5|40154.5|40159.5|40119.5|40194.5|40154.5|40159.5|40119.5|57
1615559400000|2021-03-12 14:30:00|40124.5|40084.5|39939.9|39899.9|40159.4|40119.4|39875|39835|2224
1615559700000|2021-03-12 14:35:00|39934.9|39894.9|39900|39860|40054.7|40014.7|39895.1|39855.1|1097
1615560000000|2021-03-12 14:40:00|39900.1|39860.1|39895.2|39855.2|39935|39895|39855.2|39815.2|1014
1615560300000|2021-03-12 14:45:00|39890.2|39850.2|39860.1|39820.1|39900.1|39860.1|39825.2|39785.2|764
1615560600000|2021-03-12 14:50:00|39855.1|39815.1|39795.2|39755.2|39855.2|39815.2|39775.1|39735.1|474
1615560900000|2021-03-12 14:55:00|39795.1|39755.1|39760|39720|39835|39795|39730.2|39690.2|706
1615561200000|2021-03-12 15:00:00|39765|39725|39674.9|39634.9|39765|39725|39645.1|39605.1|575
1615561500000|2021-03-12 15:05:00|39675|39635|39654.9|39614.9|39690|39650|39624.9|39584.9|698
1615561800000|2021-03-12 15:10:00|39654.8|39614.8|39664.8|39624.8|39669.8|39629.8|39624.9|39584.9|340
1615562100000|2021-03-12 15:15:00|39664.9|39624.9|39674.9|39634.9|39704.8|39664.8|39604.9|39564.9|450
1615562400000|2021-03-12 15:20:00|39674.8|39634.8|39774.7|39734.7|39774.7|39734.7|39654.9|39614.9|468
1615562700000|2021-03-12 15:25:00|39769.7|39729.7|39719.8|39679.8|39774.8|39734.8|39714.8|39674.8|450
1615563000000|2021-03-12 15:30:00|39719.7|39679.7|39659.8|39619.8|39719.7|39679.7|39624.9|39584.9|604
1615563300000|2021-03-12 15:35:00|39654.8|39614.8|39739.6|39699.6|39754.7|39714.7|39634.7|39594.7|531
1615563600000|2021-03-12 15:40:00|39744.6|39704.6|39684.7|39644.7|39754.6|39714.6|39679.6|39639.6|447
1615563900000|2021-03-12 15:45:00|39684.6|39644.6|39769.6|39729.6|39789.6|39749.6|39679.7|39639.7|274
1615564200000|2021-03-12 15:50:00|39774.6|39734.6|39769.5|39729.5|39834.6|39794.6|39749.5|39709.5|315
1615564500000|2021-03-12 15:55:00|39764.5|39724.5|39809.5|39769.5|39814.5|39774.5|39734.5|39694.5|289
1615564800000|2021-03-12 16:00:00|39804.5|39764.5|39719.6|39679.6|39804.5|39764.5|39699.6|39659.6|370
1615565100000|2021-03-12 16:05:00|39714.7|39674.7|39679.6|39639.6|39724.6|39684.6|39654.7|39614.7|321
1615565400000|2021-03-12 16:10:00|39684.6|39644.6|39674.6|39634.6|39704.7|39664.7|39654.7|39614.7|230
1615565700000|2021-03-12 16:15:00|39674.7|39634.7|39654.7|39614.7|39674.7|39634.7|39634.8|39594.8|231
1615566000000|2021-03-12 16:20:00|39649.7|39609.7|39764.7|39724.7|39774.7|39734.7|39649.7|39609.7|261
1615566300000|2021-03-12 16:25:00|39774.6|39734.6|39794.6|39754.6|39804.7|39764.7|39754.7|39714.7|467
1615566600000|2021-03-12 16:30:00|39789.6|39749.6|39769.6|39729.6|39794.6|39754.6|39744.6|39704.6|264
1615566900000|2021-03-12 16:35:00|39774.6|39734.6|40014.4|39974.4|40024.3|39984.3|39769.6|39729.6|1128
1615567200000|2021-03-12 16:40:00|40034.3|39994.3|40204.2|40164.2|40244.3|40204.3|40029.4|39989.4|845
1615567500000|2021-03-12 16:45:00|40204.3|40164.3|40144.4|40104.4|40309.2|40269.2|40144.4|40104.4|457
1615567800000|2021-03-12 16:50:00|40149.4|40109.4|40249.2|40209.2|40319.2|40279.2|40144.4|40104.4|585
1615568100000|2021-03-12 16:55:00|40249.3|40209.3|40184.3|40144.3|40279.2|40239.2|40149.4|40109.4|346
1615568400000|2021-03-12 17:00:00|40189.2|40149.2|40134.3|40094.3|40209.1|40169.1|40114.3|40074.3|369
1615568700000|2021-03-12 17:05:00|40129.3|40089.3|40189.3|40149.3|40294.1|40254.1|40104.3|40064.3|337
1615569000000|2021-03-12 17:10:00|40189.2|40149.2|40159.2|40119.2|40204.2|40164.2|40154.2|40114.2|173
1615569300000|2021-03-12 17:15:00|40144.2|40104.2|40104.3|40064.3|40144.2|40104.2|40074.3|40034.3|305
1615569600000|2021-03-12 17:20:00|40099.3|40059.3|40124.3|40084.3|40154.2|40114.2|40084.3|40044.3|209
1615569900000|2021-03-12 17:25:00|40114.3|40074.3|40129.2|40089.2|40129.3|40089.3|40084.3|40044.3|249
1615570200000|2021-03-12 17:30:00|40129.3|40089.3|40139.2|40099.2|40204.2|40164.2|40114.3|40074.3|290
1615570500000|2021-03-12 17:35:00|40139.3|40099.3|40159.2|40119.2|40209.2|40169.2|40139.3|40099.3|385
1615570800000|2021-03-12 17:40:00|40154.3|40114.3|40174.2|40134.2|40184.2|40144.2|40144.3|40104.3|265
1615571100000|2021-03-12 17:45:00|40179.2|40139.2|40249.2|40209.2|40249.2|40209.2|40174.2|40134.2|283
1615571400000|2021-03-12 17:50:00|40244.2|40204.2|40209.2|40169.2|40249.2|40209.2|40204.2|40164.2|164
1615571700000|2021-03-12 17:55:00|40214.2|40174.2|40234.2|40194.2|40244.2|40204.2|40209.2|40169.2|229
1615572000000|2021-03-12 18:00:00|40229.2|40189.2|40254.2|40214.2|40294.2|40254.2|40229.2|40189.2|232
1615572300000|2021-03-12 18:05:00|40249.2|40209.2|40124.4|40084.4|40264.2|40224.2|40124.4|40084.4|280
1615572600000|2021-03-12 18:10:00|40144.4|40104.4|40189.3|40149.3|40194.3|40154.3|40139.3|40099.3|175
1615572900000|2021-03-12 18:15:00|40184.3|40144.3|40109.5|40069.5|40219.3|40179.3|40109.5|40069.5|247
1615573200000|2021-03-12 18:20:00|40104.5|40064.5|40094.5|40054.5|40114.5|40074.5|40084.5|40044.5|204
1615573500000|2021-03-12 18:25:00|40089.5|40049.5|40084.6|40044.6|40124.5|40084.5|40054.6|40014.6|153
1615573800000|2021-03-12 18:30:00|40084.5|40044.5|39984.7|39944.7|40094.5|40054.5|39984.7|39944.7|405
1615574100000|2021-03-12 18:35:00|39989.7|39949.7|39964.6|39924.6|40009.7|39969.7|39954.6|39914.6|177
1615574400000|2021-03-12 18:40:00|39964.7|39924.7|39959.7|39919.7|39994.7|39954.7|39934.8|39894.8|487
1615574700000|2021-03-12 18:45:00|39954.8|39914.8|40004.8|39964.8|40009.8|39969.8|39939.7|39899.7|249
1615575000000|2021-03-12 18:50:00|39999.8|39959.8|39989.9|39949.9|40014.9|39974.9|39984.9|39944.9|210
1615575300000|2021-03-12 18:55:00|39994.8|39954.8|39994.8|39954.8|40014.8|39974.8|39959.9|39919.9|114
1615575600000|2021-03-12 19:00:00|39989.9|39949.9|39974.9|39934.9|40014.9|39974.9|39964.9|39924.9|269
1615575900000|2021-03-12 19:05:00|39979.9|39939.9|39994.9|39954.9|40004.8|39964.8|39964.8|39924.8|454
1615576200000|2021-03-12 19:10:00|39999.8|39959.8|40129.7|40089.7|40144.8|40104.8|39999.8|39959.8|1127
1615576500000|2021-03-12 19:15:00|40124.8|40084.8|40069.6|40029.6|40179.6|40139.6|40059.7|40019.7|842
1615766400000|2021-03-15 00:00:00|39968.1|39928.1|40028.1|39988.1|40073.3|40033.3|39828.6|39788.6|250
1615766700000|2021-03-15 00:05:00|40033.1|39993.1|40043.3|40003.3|40083.1|40043.1|40023.3|39983.3|83
1615767000000|2021-03-15 00:10:00|40053.3|40013.3|40128.1|40088.1|40148.1|40108.1|40053.3|40013.3|75
1615767300000|2021-03-15 00:15:00|40128.3|40088.3|40168.1|40128.1|40193.3|40153.3|40123.3|40083.3|39
1615767600000|2021-03-15 00:20:00|40163.3|40123.3|40163.1|40123.1|40192.6|40152.6|40137.8|40097.8|49
1615767900000|2021-03-15 00:25:00|40172.8|40132.8|40163.1|40123.1|40193.1|40153.1|40157.8|40117.8|34
1615768200000|2021-03-15 00:30:00|40163.3|40123.3|40107.6|40067.6|40163.3|40123.3|40092.8|40052.8|27
1615768500000|2021-03-15 00:35:00|40112.6|40072.6|40072.8|40032.8|40117.8|40077.8|40072.8|40032.8|26
1615768800000|2021-03-15 00:40:00|40087.6|40047.6|40082.8|40042.8|40097.8|40057.8|40082.8|40042.8|30
1615769100000|2021-03-15 00:45:00|40087.8|40047.8|40048.1|40008.1|40097.6|40057.6|40043.1|40003.1|21
1615769400000|2021-03-15 00:50:00|40057.8|40017.8|40017.8|39977.8|40057.8|40017.8|40017.8|39977.8|32
1615769700000|2021-03-15 00:55:00|40013.1|39973.1|40017.6|39977.6|40047.6|40007.6|40002.8|39962.8|39
1615770000000|2021-03-15 01:00:00|40012.8|39972.8|40066.9|40026.9|40091.9|40051.9|40012.6|39972.6|158
1615770300000|2021-03-15 01:05:00|40076.6|40036.6|40151.6|40111.6|40151.9|40111.9|40067.1|40027.1|108
1615770600000|2021-03-15 01:10:00|40146.6|40106.6|40116.6|40076.6|40151.6|40111.6|40101.6|40061.6|70
1615770900000|2021-03-15 01:15:00|40121.6|40081.6|40216.1|40176.1|40216.1|40176.1|40116.4|40076.4|47
1615771200000|2021-03-15 01:20:00|40211.1|40171.1|40216.4|40176.4|40241.1|40201.1|40196.1|40156.1|93
1615771500000|2021-03-15 01:25:00|40216.6|40176.6|40236.6|40196.6|40256.1|40216.1|40191.4|40151.4|61
1615771800000|2021-03-15 01:30:00|40241.4|40201.4|40221.6|40181.6|40241.4|40201.4|40206.4|40166.4|97
1615772100000|2021-03-15 01:35:00|40221.8|40181.8|40191.8|40151.8|40226.6|40186.6|40191.8|40151.8|23
1615772400000|2021-03-15 01:40:00|40191.6|40151.6|40241.8|40201.8|40246.6|40206.6|40191.6|40151.6|27
1615772700000|2021-03-15 01:45:00|40246.8|40206.8|40211.8|40171.8|40251.6|40211.6|40206.8|40166.8|6
1615773000000|2021-03-15 01:50:00|40212.1|40172.1|40206.6|40166.6|40241.8|40201.8|40206.6|40166.6|19
1615773300000|2021-03-15 01:55:00|40211.3|40171.3|40171.8|40131.8|40211.3|40171.3|40161.8|40121.8|17
1615773600000|2021-03-15 02:00:00|40176.6|40136.6|40156.6|40116.6|40186.8|40146.8|40151.8|40111.8|23
1615773900000|2021-03-15 02:05:00|40156.8|40116.8|40126.8|40086.8|40171.6|40131.6|40111.8|40071.8|107
1615774200000|2021-03-15 02:10:00|40126.6|40086.6|40116.8|40076.8|40126.8|40086.8|40101.8|40061.8|32
1615774500000|2021-03-15 02:15:00|40117.1|40077.1|40091.8|40051.8|40126.6|40086.6|40091.6|40051.6|28
1615774800000|2021-03-15 02:20:00|40091.6|40051.6|40091.8|40051.8|40096.8|40056.8|40081.8|40041.8|14
1615775100000|2021-03-15 02:25:00|40076.6|40036.6|40086.6|40046.6|40086.8|40046.8|40071.8|40031.8|31
1615775400000|2021-03-15 02:30:00|40081.8|40041.8|40071.8|40031.8|40086.8|40046.8|40071.6|40031.6|38
1615775700000|2021-03-15 02:35:00|40076.5|40036.5|40051.5|40011.5|40081.8|40041.8|40041.5|40001.5|41
1615776000000|2021-03-15 02:40:00|40051.8|40011.8|40027|39987|40061.8|40021.8|40026.8|39986.8|45
1615776300000|2021-03-15 02:45:00|40026.8|39986.8|40031.8|39991.8|40041.8|40001.8|40021.8|39981.8|81
1615776600000|2021-03-15 02:50:00|40031.5|39991.5|40011.8|39971.8|40041.8|40001.8|39991.8|39951.8|93
1615776900000|2021-03-15 02:55:00|40012|39972|40021.8|39981.8|40021.8|39981.8|40001.8|39961.8|16
1615777200000|2021-03-15 03:00:00|40031.5|39991.5|40051.8|40011.8|40071.8|40031.8|40031.5|39991.5|34
1615777500000|2021-03-15 03:05:00|40061.5|40021.5|40041.8|40001.8|40061.8|40021.8|40031.8|39991.8|7
1615777800000|2021-03-15 03:10:00|40036.8|39996.8|40046.8|40006.8|40061.5|40021.5|40026.8|39986.8|40
1615778100000|2021-03-15 03:15:00|40047|40007|40046.5|40006.5|40052|40012|40041.8|40001.8|17
1615778400000|2021-03-15 03:20:00|40046.8|40006.8|40051.8|40011.8|40051.8|40011.8|40032|39992|16
1615778700000|2021-03-15 03:25:00|40052|40012|40071.8|40031.8|40081.8|40041.8|40042|40002|32
1615779000000|2021-03-15 03:30:00|40071.5|40031.5|40071.8|40031.8|40076.5|40036.5|40066.8|40026.8|8
1615779300000|2021-03-15 03:35:00|40066.8|40026.8|40056.8|40016.8|40071.8|40031.8|40056.8|40016.8|6
1615779600000|2021-03-15 03:40:00|40056.7|40016.7|40061.7|40021.7|40071.7|40031.7|40056.7|40016.7|9
1615779900000|2021-03-15 03:45:00|40062|40022|40061.7|40021.7|40071.7|40031.7|40061.7|40021.7|10
1615780200000|2021-03-15 03:50:00|40061.5|40021.5|40061.7|40021.7|40062|40022|40061.5|40021.5|0
1615780500000|2021-03-15 03:55:00|40061.5|40021.5|40061.7|40021.7|40061.7|40021.7|40057|40017|3
1615780800000|2021-03-15 04:00:00|40057|40017|40032|39992|40061.7|40021.7|40032|39992|12
1615781100000|2021-03-15 04:05:00|40041.5|40001.5|40031.5|39991.5|40041.5|40001.5|40031.5|39991.5|8
1615781400000|2021-03-15 04:10:00|40026.7|39986.7|40026.7|39986.7|40031.7|39991.7|40022|39982|31
1615781700000|2021-03-15 04:15:00|40031.7|39991.7|40022|39982|40031.7|39991.7|40016.7|39976.7|50
1615782000000|2021-03-15 04:20:00|40016.7|39976.7|40006.7|39966.7|40016.7|39976.7|40006.7|39966.7|6
1615782300000|2021-03-15 04:25:00|40011.5|39971.5|40016.7|39976.7|40016.7|39976.7|40011.5|39971.5|6
1615782600000|2021-03-15 04:30:00|40021.7|39981.7|40042|40002|40042|40002|40021.7|39981.7|33
1615782900000|2021-03-15 04:35:00|40041.7|40001.7|40032|39992|40042|40002|40032|39992|26
1615783200000|2021-03-15 04:40:00|40031.7|39991.7|40036.7|39996.7|40041.5|40001.5|40031.7|39991.7|5
1615783500000|2021-03-15 04:45:00|40041.4|40001.4|40041.7|40001.7|40042|40002|40036.7|39996.7|1
1615783800000|2021-03-15 04:50:00|40036.7|39996.7|40041.7|40001.7|40041.7|40001.7|40036.7|39996.7|0
1615784100000|2021-03-15 04:55:00|40036.7|39996.7|40036.7|39996.7|40036.9|39996.9|40031.9|39991.9|7
1615784400000|2021-03-15 05:00:00|40031.7|39991.7|40016.7|39976.7|40031.7|39991.7|40011.7|39971.7|15
1615784700000|2021-03-15 05:05:00|40011.9|39971.9|40001.9|39961.9|40016.9|39976.9|40001.9|39961.9|11
1615785000000|2021-03-15 05:10:00|39991.7|39951.7|39981.7|39941.7|39991.9|39951.9|39981.7|39941.7|26
1615785300000|2021-03-15 05:15:00|39976.7|39936.7|39981.7|39941.7|39981.7|39941.7|39961.4|39921.4|24
1615785600000|2021-03-15 05:20:00|39981.4|39941.4|39961.7|39921.7|39981.4|39941.4|39956.9|39916.9|51
1615785900000|2021-03-15 05:25:00|39961.9|39921.9|39961.9|39921.9|39971.7|39931.7|39961.7|39921.7|12
1615786200000|2021-03-15 05:30:00|39966.9|39926.9|39951.7|39911.7|39976.4|39936.4|39931.7|39891.7|58
1615786500000|2021-03-15 05:35:00|39956.4|39916.4|40001.7|39961.7|40001.7|39961.7|39951.7|39911.7|62
1615786800000|2021-03-15 05:40:00|40001.4|39961.4|40021.7|39981.7|40021.7|39981.7|39991.9|39951.9|45
1615787100000|2021-03-15 05:45:00|40021.9|39981.9|40001.9|39961.9|40031.9|39991.9|40001.7|39961.7|20
1615787400000|2021-03-15 05:50:00|40001.7|39961.7|40021.7|39981.7|40031.4|39991.4|40001.4|39961.4|22
1615787700000|2021-03-15 05:55:00|40021.1|39981.1|39981.6|39941.6|40021.1|39981.1|39981.6|39941.6|22
1615788000000|2021-03-15 06:00:00|39986.6|39946.6|39961.6|39921.6|39991.9|39951.9|39961.6|39921.6|9
1615788300000|2021-03-15 06:05:00|39971.6|39931.6|39931.9|39891.9|39971.6|39931.6|39931.9|39891.9|22
1615788600000|2021-03-15 06:10:00|39941.6|39901.6|39931.9|39891.9|39951.6|39911.6|39931.6|39891.6|11
1615788900000|2021-03-15 06:15:00|39931.6|39891.6|39901.9|39861.9|39931.6|39891.6|39891.6|39851.6|53
1615789200000|2021-03-15 06:20:00|39901.6|39861.6|39916.6|39876.6|39916.6|39876.6|39891.6|39851.6|18
1615789500000|2021-03-15 06:25:00|39911.9|39871.9|39961.9|39921.9|39961.9|39921.9|39911.6|39871.6|40
1615789800000|2021-03-15 06:30:00|39961.6|39921.6|39996.9|39956.9|40001.6|39961.6|39961.4|39921.4|26
1615790100000|2021-03-15 06:35:00|40001.6|39961.6|39991.6|39951.6|40001.6|39961.6|39981.6|39941.6|22
1615790400000|2021-03-15 06:40:00|39991.9|39951.9|39966.9|39926.9|39996.6|39956.6|39952.1|39912.1|12
1615790700000|2021-03-15 06:45:00|39966.6|39926.6|39986.6|39946.6|40011.6|39971.6|39961.9|39921.9|27
1615791000000|2021-03-15 06:50:00|39981.9|39941.9|39991.6|39951.6|40011.6|39971.6|39981.4|39941.4|48
1615791300000|2021-03-15 06:55:00|39996.6|39956.6|39986.6|39946.6|40001.3|39961.3|39971.9|39931.9|19
1615791600000|2021-03-15 07:00:00|39986.9|39946.9|39976.3|39936.3|39991.6|39951.6|39971.6|39931.6|25
1615791900000|2021-03-15 07:05:00|39971.6|39931.6|39952.1|39912.1|39981.6|39941.6|39951.9|39911.9|20
1615792200000|2021-03-15 07:10:00|39956.9|39916.9|39911.9|39871.9|39956.9|39916.9|39907.4|39867.4|28
1615792500000|2021-03-15 07:15:00|39907.1|39867.1|39896.9|39856.9|39911.9|39871.9|39882.1|39842.1|37
1615792800000|2021-03-15 07:20:00|39892.1|39852.1|39886.9|39846.9|39901.9|39861.9|39872.1|39832.1|33
1615793100000|2021-03-15 07:25:00|39882.1|39842.1|39896.8|39856.8|39896.8|39856.8|39881.8|39841.8|18
1615793400000|2021-03-15 07:30:00|39892.1|39852.1|39886.8|39846.8|39901.8|39861.8|39872.4|39832.4|30
1615793700000|2021-03-15 07:35:00|39881.8|39841.8|39871.8|39831.8|39897.1|39857.1|39861.8|39821.8|51
1615794000000|2021-03-15 07:40:00|39886.8|39846.8|39872.4|39832.4|39896.6|39856.6|39872.4|39832.4|27
1615794300000|2021-03-15 07:45:00|39882.4|39842.4|39862.1|39822.1|39892.1|39852.1|39857.1|39817.1|14
1615794600000|2021-03-15 07:50:00|39862.4|39822.4|39887.1|39847.1|39887.1|39847.1|39857.1|39817.1|48
1615794900000|2021-03-15 07:55:00|39886.8|39846.8|39892.1|39852.1|39892.1|39852.1|39872.1|39832.1|17
1615795200000|2021-03-15 08:00:00|39891.8|39851.8|39892.1|39852.1|39907.1|39867.1|39867.1|39827.1|64
1615795500000|2021-03-15 08:05:00|39896.8|39856.8|39886.8|39846.8|39921.8|39881.8|39881.8|39841.8|30
1615795800000|2021-03-15 08:10:00|39881.8|39841.8|39867.1|39827.1|39882.1|39842.1|39857.1|39817.1|11
1615796100000|2021-03-15 08:15:00|39871.8|39831.8|39802.1|39762.1|39871.8|39831.8|39777.1|39737.1|122
1615796400000|2021-03-15 08:20:00|39797.3|39757.3|39771.8|39731.8|39807.3|39767.3|39751.8|39711.8|52
1615796700000|2021-03-15 08:25:00|39781.8|39741.8|39806.8|39766.8|39811.8|39771.8|39781.8|39741.8|18
1615797000000|2021-03-15 08:30:00|39806.5|39766.5|39762.1|39722.1|39806.8|39766.8|39761.8|39721.8|22
1615797300000|2021-03-15 08:35:00|39766.8|39726.8|39722.1|39682.1|39767.1|39727.1|39717.1|39677.1|54
1615797600000|2021-03-15 08:40:00|39717.3|39677.3|39722.3|39682.3|39722.3|39682.3|39717.3|39677.3|32
1615797900000|2021-03-15 08:45:00|39742.1|39702.1|39757.3|39717.3|39772.1|39732.1|39742.1|39702.1|17
1615798200000|2021-03-15 08:50:00|39757.1|39717.1|39752.1|39712.1|39777.1|39737.1|39752.1|39712.1|12
1615798500000|2021-03-15 08:55:00|39757.1|39717.1|39752.1|39712.1|39762.3|39722.3|39742.1|39702.1|16
1615798800000|2021-03-15 09:00:00|39757.1|39717.1|39772.1|39732.1|39772.3|39732.3|39742.1|39702.1|13
1615799100000|2021-03-15 09:05:00|39767.3|39727.3|39786.8|39746.8|39811.2|39771.2|39767.3|39727.3|33
1615799400000|2021-03-15 09:10:00|39787.1|39747.1|39792|39752|39792.3|39752.3|39777|39737|7
1615799700000|2021-03-15 09:15:00|39792.3|39752.3|39792.3|39752.3|39792.3|39752.3|39782.3|39742.3|3
1615800000000|2021-03-15 09:20:00|39792|39752|39792.3|39752.3|39792.3|39752.3|39787|39747|3
1615800300000|2021-03-15 09:25:00|39792.6|39752.6|39776.8|39736.8|39807|39767|39772|39732|11
1615800600000|2021-03-15 09:30:00|39777|39737|39797|39757|39802|39762|39772|39732|37
1615800900000|2021-03-15 09:35:00|39797.3|39757.3|39797.3|39757.3|39807|39767|39797|39757|33
1615801200000|2021-03-15 09:40:00|39802|39762|39842|39802|39842|39802|39797.3|39757.3|8
1615801500000|2021-03-15 09:45:00|39837.3|39797.3|39807|39767|39837.3|39797.3|39796.8|39756.8|18
1615801800000|2021-03-15 09:50:00|39811.8|39771.8|39792|39752|39812|39772|39792|39752|9
1615802100000|2021-03-15 09:55:00|39782|39742|39746.7|39706.7|39782|39742|39742|39702|20
1615802400000|2021-03-15 10:00:00|39751.5|39711.5|39752|39712|39766.7|39726.7|39751.5|39711.5|22
1615802700000|2021-03-15 10:05:00|39742|39702|39712|39672|39762|39722|39712|39672|89
1615803000000|2021-03-15 10:10:00|39712.3|39672.3|39736.7|39696.7|39742|39702|39712.3|39672.3|15
1615803300000|2021-03-15 10:15:00|39732|39692|39742|39702|39756.7|39716.7|39726.7|39686.7|16
1615803600000|2021-03-15 10:20:00|39737.3|39697.3|39767.3|39727.3|39772|39732|39732.3|39692.3|60
1615803900000|2021-03-15 10:25:00|39772|39732|39796.7|39756.7|39802|39762|39762|39722|27
1615804200000|2021-03-15 10:30:00|39792|39752|39817|39777|39822|39782|39787|39747|9
1615804500000|2021-03-15 10:35:00|39817.3|39777.3|39876.7|39836.7|39882|39842|39816.7|39776.7|15
1615804800000|2021-03-15 10:40:00|39877|39837|39866.7|39826.7|39882|39842|39866.7|39826.7|3
1615805100000|2021-03-15 10:45:00|39867|39827|39902|39862|39911.7|39871.7|39866.7|39826.7|18
1615805400000|2021-03-15 10:50:00|39906.7|39866.7|39962|39922|39967.3|39927.3|39902|39862|28
1615805700000|2021-03-15 10:55:00|39967|39927|39947.3|39907.3|39967|39927|39932|39892|29
1615806000000|2021-03-15 11:00:00|39947|39907|39932|39892|39947|39907|39902|39862|44
1615806300000|2021-03-15 11:05:00|39932.3|39892.3|39981.7|39941.7|39992|39952|39932.3|39892.3|13
1615806600000|2021-03-15 11:10:00|39976.7|39936.7|39996.7|39956.7|40011.7|39971.7|39961.7|39921.7|56
1615806900000|2021-03-15 11:15:00|40002|39962|40001.7|39961.7|40031.7|39991.7|39996.7|39956.7|28
1615807200000|2021-03-15 11:20:00|40002|39962|40046.7|40006.7|40056.7|40016.7|39981.7|39941.7|118
1615807500000|2021-03-15 11:25:00|40051.4|40011.4|40021.4|39981.4|40071.7|40031.7|40021.4|39981.4|92
1615807800000|2021-03-15 11:30:00|40021.7|39981.7|39991.4|39951.4|40041.4|40001.4|39981.1|39941.1|99
1615808100000|2021-03-15 11:35:00|39991.1|39951.1|39946.1|39906.1|40006.1|39966.1|39936.4|39896.4|75
1615808400000|2021-03-15 11:40:00|39941.4|39901.4|40040.6|40000.6|40040.6|40000.6|39941.4|39901.4|103
1615808700000|2021-03-15 11:45:00|40045.6|40005.6|40050.6|40010.6|40070.8|40030.8|40025.6|39985.6|82
1615809000000|2021-03-15 11:50:00|40050.8|40010.8|40040.8|40000.8|40065.6|40025.6|40035.6|39995.6|16
1615809300000|2021-03-15 11:55:00|40021.1|39981.1|40025.6|39985.6|40026.1|39986.1|40005.8|39965.8|46
1615809600000|2021-03-15 12:00:00|40020.6|39980.6|40010.8|39970.8|40030.3|39990.3|40001.1|39961.1|35
1615809900000|2021-03-15 12:05:00|40015.6|39975.6|40015.8|39975.8|40030.6|39990.6|40001.1|39961.1|53
1615810200000|2021-03-15 12:10:00|40010.8|39970.8|39995.8|39955.8|40025.8|39985.8|39985.8|39945.8|42
1615810500000|2021-03-15 12:15:00|39990.5|39950.5|40000.5|39960.5|40030.5|39990.5|39990.5|39950.5|40
1615810800000|2021-03-15 12:20:00|40005.5|39965.5|40000.5|39960.5|40030.5|39990.5|39995.8|39955.8|49
1615811100000|2021-03-15 12:25:00|39990.5|39950.5|39971.1|39931.1|40025.3|39985.3|39970.8|39930.8|104
1615811400000|2021-03-15 12:30:00|39976.1|39936.1|40011.1|39971.1|40011.4|39971.4|39951.1|39911.1|44
1615811700000|2021-03-15 12:35:00|40011.4|39971.4|40011.1|39971.1|40031.1|39991.1|40001.1|39961.1|36
1615812000000|2021-03-15 12:40:00|40006.4|39966.4|40061.1|40021.1|40066.1|40026.1|40001.1|39961.1|84
1615815000000|2021-03-15 13:30:00|40035.5|39995.5|39916.6|39876.6|40036|39996|39796.6|39756.6|986
1615815300000|2021-03-15 13:35:00|39916.3|39876.3|40021.3|39981.3|40031|39991|39891.9|39851.9|510
1615815600000|2021-03-15 13:40:00|40021|39981|39986.3|39946.3|40080.2|40040.2|39971|39931|885
1615815900000|2021-03-15 13:45:00|39981.3|39941.3|39931.3|39891.3|40001.3|39961.3|39911.9|39871.9|284
1615816200000|2021-03-15 13:50:00|39936.3|39896.3|39886.6|39846.6|39951|39911|39821.6|39781.6|323
1615816500000|2021-03-15 13:55:00|39881.6|39841.6|39846.3|39806.3|39901.3|39861.3|39841.3|39801.3|259
1615816800000|2021-03-15 14:00:00|39841.6|39801.6|39836.6|39796.6|39861|39821|39752.2|39712.2|496
1615817100000|2021-03-15 14:05:00|39841.3|39801.3|39971|39931|39971|39931|39831.6|39791.6|207
1615817400000|2021-03-15 14:10:00|39981.3|39941.3|40060.4|40020.4|40060.4|40020.4|39971.6|39931.6|297
1615817700000|2021-03-15 14:15:00|40055.7|40015.7|40120.7|40080.7|40145.4|40105.4|40051|40011|430
1615818000000|2021-03-15 14:20:00|40130.4|40090.4|40111|40071|40170.4|40130.4|40081|40041|322
1615818300000|2021-03-15 14:25:00|40116|40076|40080.7|40040.7|40121|40081|40055.7|40015.7|306
1615818600000|2021-03-15 14:30:00|40085.4|40045.4|40235.4|40195.4|40240.7|40200.7|40050.7|40010.7|450
1615818900000|2021-03-15 14:35:00|40230.7|40190.7|40170.4|40130.4|40270.4|40230.4|40165.7|40125.7|333
1615819200000|2021-03-15 14:40:00|40160.4|40120.4|40160.7|40120.7|40200.7|40160.7|40150.7|40110.7|168
1615819500000|2021-03-15 14:45:00|40151|40111|40220.7|40180.7|40230.7|40190.7|40140.7|40100.7|330
1615819800000|2021-03-15 14:50:00|40231|40191|40230.4|40190.4|40280.7|40240.7|40225.7|40185.7|234
1615820100000|2021-03-15 14:55:00|40230.7|40190.7|40270.4|40230.4|40280.4|40240.4|40230.7|40190.7|205
1615820400000|2021-03-15 15:00:00|40265.7|40225.7|40320.1|40280.1|40340.1|40300.1|40265.4|40225.4|421
1615820700000|2021-03-15 15:05:00|40320.4|40280.4|40400.1|40360.1|40410.1|40370.1|40320.4|40280.4|460
1615821000000|2021-03-15 15:10:00|40390.4|40350.4|40390.4|40350.4|40410.1|40370.1|40355.1|40315.1|252
1615821300000|2021-03-15 15:15:00|40390.7|40350.7|40545.1|40505.1|40575.1|40535.1|40390.7|40350.7|592
1615821600000|2021-03-15 15:20:00|40549.8|40509.8|40510.1|40470.1|40579.8|40539.8|40500.1|40460.1|499
1615821900000|2021-03-15 15:25:00|40515.4|40475.4|40481.2|40441.2|40560.1|40520.1|40470.7|40430.7|264
1615822200000|2021-03-15 15:30:00|40476.5|40436.5|40500.9|40460.9|40590.4|40550.4|40471.2|40431.2|412
1615822500000|2021-03-15 15:35:00|40500.7|40460.7|40490.7|40450.7|40520.4|40480.4|40450.9|40410.9|200
1615822800000|2021-03-15 15:40:00|40495.4|40455.4|40575.1|40535.1|40589.8|40549.8|40490.7|40450.7|474
1615823100000|2021-03-15 15:45:00|40570.4|40530.4|40669.8|40629.8|40680.1|40640.1|40550.4|40510.4|307
1615823400000|2021-03-15 15:50:00|40665.1|40625.1|40610.1|40570.1|40689.8|40649.8|40610.1|40570.1|383
1615823700000|2021-03-15 15:55:00|40615.1|40575.1|40560.1|40520.1|40629.8|40589.8|40554.8|40514.8|330
1615824000000|2021-03-15 16:00:00|40569.8|40529.8|40579.8|40539.8|40600.1|40560.1|40529.8|40489.8|175
1615824300000|2021-03-15 16:05:00|40584.8|40544.8|40574.8|40534.8|40619.8|40579.8|40560|40520|200
1615824600000|2021-03-15 16:10:00|40569.8|40529.8|40549.7|40509.7|40585|40545|40515|40475|277
1615824900000|2021-03-15 16:15:00|40550.3|40510.3|40610.3|40570.3|40640|40600|40549.7|40509.7|205
1615825200000|2021-03-15 16:20:00|40605.6|40565.6|40614.7|40574.7|40635.6|40595.6|40570.6|40530.6|153
1615825500000|2021-03-15 16:25:00|40619.7|40579.7|40599.7|40559.7|40639.7|40599.7|40579.7|40539.7|133
1615825800000|2021-03-15 16:30:00|40594.7|40554.7|40550|40510|40614.7|40574.7|40535|40495|101
1615826100000|2021-03-15 16:35:00|40554.7|40514.7|40619.4|40579.4|40619.7|40579.7|40539.7|40499.7|206
1615826400000|2021-03-15 16:40:00|40619.7|40579.7|40629.1|40589.1|40644.1|40604.1|40599.1|40559.1|153
1615826700000|2021-03-15 16:45:00|40639.1|40599.1|40644.4|40604.4|40649.7|40609.7|40629.1|40589.1|139
1615827000000|2021-03-15 16:50:00|40649.1|40609.1|40714.4|40674.4|40729.4|40689.4|40644.4|40604.4|259
1615827300000|2021-03-15 16:55:00|40719.1|40679.1|40699.1|40659.1|40719.7|40679.7|40684.4|40644.4|105
1615827600000|2021-03-15 17:00:00|40704.1|40664.1|40699.7|40659.7|40719.4|40679.4|40689.7|40649.7|134
1615827900000|2021-03-15 17:05:00|40704.7|40664.7|40705|40665|40715|40675|40690.3|40650.3|155
1615828200000|2021-03-15 17:10:00|40700.3|40660.3|40670.3|40630.3|40720.6|40680.6|40670.3|40630.3|155
1615828500000|2021-03-15 17:15:00|40670.6|40630.6|40660.3|40620.3|40690.6|40650.6|40650.3|40610.3|123
1615828800000|2021-03-15 17:20:00|40670.3|40630.3|40645.3|40605.3|40670.6|40630.6|40640.3|40600.3|73
1615829100000|2021-03-15 17:25:00|40640.6|40600.6|40670|40630|40670.3|40630.3|40610.3|40570.3|289
1615829400000|2021-03-15 17:30:00|40670.3|40630.3|40640.3|40600.3|40680.3|40640.3|40630.3|40590.3|136
1615829700000|2021-03-15 17:35:00|40635.6|40595.6|40670.3|40630.3|40670.3|40630.3|40610.6|40570.6|210
1615830000000|2021-03-15 17:40:00|40660.3|40620.3|40660.3|40620.3|40690.3|40650.3|40660.3|40620.3|170
1615830300000|2021-03-15 17:45:00|40650.8|40610.8|40670.2|40630.2|40670.8|40630.8|40640.3|40600.3|225
1615830600000|2021-03-15 17:50:00|40660.5|40620.5|40650.2|40610.2|40680.8|40640.8|40650.2|40610.2|178
1615830900000|2021-03-15 17:55:00|40650.5|40610.5|40620.2|40580.2|40680.2|40640.2|40620.2|40580.2|192
1615831200000|2021-03-15 18:00:00|40610.5|40570.5|40630.2|40590.2|40635.8|40595.8|40590.5|40550.5|374
1615831500000|2021-03-15 18:05:00|40635.2|40595.2|40679.9|40639.9|40699.9|40659.9|40625.5|40585.5|483
1615831800000|2021-03-15 18:10:00|40684.9|40644.9|40779.3|40739.3|40789|40749|40660.2|40620.2|1117
1615832100000|2021-03-15 18:15:00|40779|40739|40774|40734|40819|40779|40769|40729|825
1615852800000|2021-03-16 00:00:00|40838.3|40798.3|40843.6|40803.6|40843.6|40803.6|40759|40719|335
1615853100000|2021-03-16 00:05:00|40848.3|40808.3|40853|40813|40863.6|40823.6|40803.6|40763.6|85
1615853400000|2021-03-16 00:10:00|40853.3|40813.3|40853.6|40813.6|40873|40833|40853.3|40813.3|34
1615853700000|2021-03-16 00:15:00|40858.3|40818.3|40858.3|40818.3|40858.6|40818.6|40848.6|40808.6|54
1615854000000|2021-03-16 00:20:00|40858.6|40818.6|40868.3|40828.3|40868.3|40828.3|40848.9|40808.9|32
1615854300000|2021-03-16 00:25:00|40868.6|40828.6|40853.6|40813.6|40878.6|40838.6|40848.6|40808.6|38
1615854600000|2021-03-16 00:30:00|40858.3|40818.3|40868.6|40828.6|40878.6|40838.6|40853.6|40813.6|65
1615854900000|2021-03-16 00:35:00|40868.3|40828.3|40838.3|40798.3|40868.3|40828.3|40838.3|40798.3|22
1615855200000|2021-03-16 00:40:00|40843|40803|40853.3|40813.3|40853.3|40813.3|40843|40803|10
1615855500000|2021-03-16 00:45:00|40853|40813|40858.3|40818.3|40858.6|40818.6|40838|40798|11
1615855800000|2021-03-16 00:50:00|40863|40823|40857.9|40817.9|40873|40833|40857.9|40817.9|32
1615856100000|2021-03-16 00:55:00|40858.6|40818.6|40847.9|40807.9|40858.6|40818.6|40847.9|40807.9|8
1615856400000|2021-03-16 01:00:00|40843.3|40803.3|40773.3|40733.3|40843.3|40803.3|40768.3|40728.3|95
1615856700000|2021-03-16 01:05:00|40768.6|40728.6|40717.9|40677.9|40778.6|40738.6|40687.9|40647.9|241
1615857000000|2021-03-16 01:10:00|40718.3|40678.3|40752.3|40712.3|40757.6|40717.6|40712.3|40672.3|131
1615857300000|2021-03-16 01:15:00|40747.6|40707.6|40727|40687|40757|40717|40697.6|40657.6|166
1615857600000|2021-03-16 01:20:00|40736.6|40696.6|40692.6|40652.6|40746.6|40706.6|40692.6|40652.6|84
1615857900000|2021-03-16 01:25:00|40697.3|40657.3|40652.3|40612.3|40697.3|40657.3|40637.3|40597.3|63
1615858200000|2021-03-16 01:30:00|40657.6|40617.6|40652.3|40612.3|40672.3|40632.3|40637.9|40597.9|46
1615858500000|2021-03-16 01:35:00|40652.6|40612.6|40647.6|40607.6|40672.3|40632.3|40627.9|40587.9|29
1615858800000|2021-03-16 01:40:00|40657.6|40617.6|40667.2|40627.2|40687.6|40647.6|40657.6|40617.6|21
1615859100000|2021-03-16 01:45:00|40667.6|40627.6|40672.6|40632.6|40677.2|40637.2|40647.2|40607.2|18
1615859400000|2021-03-16 01:50:00|40677.2|40637.2|40722.6|40682.6|40727.6|40687.6|40672.6|40632.6|17
1615859700000|2021-03-16 01:55:00|40722.9|40682.9|40692.5|40652.5|40722.9|40682.9|40692.5|40652.5|9
1615860000000|2021-03-16 02:00:00|40687.9|40647.9|40677.9|40637.9|40702.5|40662.5|40662.9|40622.9|11
1615860300000|2021-03-16 02:05:00|40677.5|40637.5|40682.9|40642.9|40687.5|40647.5|40652.9|40612.9|16
1615860600000|2021-03-16 02:10:00|40687.5|40647.5|40677.5|40637.5|40687.5|40647.5|40667.5|40627.5|6
1615860900000|2021-03-16 02:15:00|40672.9|40632.9|40662.8|40622.8|40677.5|40637.5|40662.8|40622.8|6
1615861200000|2021-03-16 02:20:00|40667.5|40627.5|40672.8|40632.8|40677.8|40637.8|40662.8|40622.8|5
1615861500000|2021-03-16 02:25:00|40673.2|40633.2|40677.5|40637.5|40687.2|40647.2|40672.8|40632.8|7
1615861800000|2021-03-16 02:30:00|40672.5|40632.5|40637.8|40597.8|40677.5|40637.5|40632.8|40592.8|22
1615862100000|2021-03-16 02:35:00|40642.8|40602.8|40657.5|40617.5|40667.5|40627.5|40642.8|40602.8|17
1615862400000|2021-03-16 02:40:00|40652.8|40612.8|40682.2|40642.2|40687.5|40647.5|40652.5|40612.5|3
1615862700000|2021-03-16 02:45:00|40682.5|40642.5|40717.2|40677.2|40717.2|40677.2|40682.2|40642.2|10
1615863000000|2021-03-16 02:50:00|40712.5|40672.5|40702.8|40662.8|40722.5|40682.5|40697.8|40657.8|15
1615863300000|2021-03-16 02:55:00|40707.5|40667.5|40707.5|40667.5|40712.5|40672.5|40697.5|40657.5|2
1615863600000|2021-03-16 03:00:00|40712.1|40672.1|40717.1|40677.1|40717.5|40677.5|40707.1|40667.1|10
1615863900000|2021-03-16 03:05:00|40707.5|40667.5|40717.5|40677.5|40732.1|40692.1|40707.1|40667.1|18
1615864200000|2021-03-16 03:10:00|40717.1|40677.1|40687.5|40647.5|40722.5|40682.5|40687.5|40647.5|29
1615864500000|2021-03-16 03:15:00|40692.1|40652.1|40707.1|40667.1|40707.4|40667.4|40687.1|40647.1|7
1615864800000|2021-03-16 03:20:00|40712.1|40672.1|40722.4|40682.4|40722.8|40682.8|40707.4|40667.4|6
1615865100000|2021-03-16 03:25:00|40722.1|40682.1|40727.1|40687.1|40727.4|40687.4|40717.4|40677.4|3
1615865400000|2021-03-16 03:30:00|40727.4|40687.4|40742.1|40702.1|40742.1|40702.1|40727.4|40687.4|11
1615865700000|2021-03-16 03:35:00|40737.4|40697.4|40737.4|40697.4|40742.4|40702.4|40732.4|40692.4|1
1615866000000|2021-03-16 03:40:00|40742.4|40702.4|40737.4|40697.4|40742.4|40702.4|40737.1|40697.1|0
1615866300000|2021-03-16 03:45:00|40737.7|40697.7|40737.4|40697.4|40747.1|40707.1|40737.1|40697.1|3
1615866600000|2021-03-16 03:50:00|40737.1|40697.1|40747.1|40707.1|40747.1|40707.1|40737.1|40697.1|1
1615866900000|2021-03-16 03:55:00|40752.4|40712.4|40742.1|40702.1|40757.7|40717.7|40742.1|40702.1|20
1615867200000|2021-03-16 04:00:00|40737.4|40697.4|40747.1|40707.1|40747.1|40707.1|40737.1|40697.1|1
1615867500000|2021-03-16 04:05:00|40742.1|40702.1|40742.4|40702.4|40747.1|40707.1|40737.4|40697.4|6
1615867800000|2021-03-16 04:10:00|40742.1|40702.1|40727|40687|40742.1|40702.1|40727|40687|9
1615868100000|2021-03-16 04:15:00|40722|40682|40717|40677|40722|40682|40717|40677|2
1615868400000|2021-03-16 04:20:00|40717.4|40677.4|40712|40672|40717.4|40677.4|40702.4|40662.4|11
1615868700000|2021-03-16 04:25:00|40712.4|40672.4|40712|40672|40712.4|40672.4|40707.4|40667.4|2
1615869000000|2021-03-16 04:30:00|40712.4|40672.4|40712|40672|40712.4|40672.4|40707.4|40667.4|0
1615869300000|2021-03-16 04:35:00|40717.3|40677.3|40712.3|40672.3|40717.3|40677.3|40707|40667|14
1615869600000|2021-03-16 04:40:00|40712.7|40672.7|40702.3|40662.3|40717.3|40677.3|40687|40647|24
1615869900000|2021-03-16 04:45:00|40707.7|40667.7|40702.3|40662.3|40707.7|40667.7|40702.3|40662.3|4
1615870200000|2021-03-16 04:50:00|40707|40667|40697.3|40657.3|40707.7|40667.7|40697|40657|4
1615870500000|2021-03-16 04:55:00|40702.3|40662.3|40687.7|40647.7|40702.3|40662.3|40682.7|40642.7|11
1615870800000|2021-03-16 05:00:00|40687.6|40647.6|40677|40637|40697.6|40657.6|40672.3|40632.3|7
1615871100000|2021-03-16 05:05:00|40672.6|40632.6|40677|40637|40677.6|40637.6|40672.3|40632.3|3
1615871400000|2021-03-16 05:10:00|40682.3|40642.3|40682.3|40642.3|40687|40647|40682|40642|1
1615871700000|2021-03-16 05:15:00|40682|40642|40682.3|40642.3|40687|40647|40672.3|40632.3|3
1615872000000|2021-03-16 05:20:00|40682.6|40642.6|40688|40648|40707.3|40667.3|40682.6|40642.6|5
1615872300000|2021-03-16 05:25:00|40692.6|40652.6|40687.6|40647.6|40697.3|40657.3|40687.6|40647.6|6
1615872600000|2021-03-16 05:30:00|40692.6|40652.6|40652.6|40612.6|40697.6|40657.6|40647.6|40607.6|22
1615872900000|2021-03-16 05:35:00|40657.3|40617.3|40647.3|40607.3|40657.3|40617.3|40627.6|40587.6|11
1615873200000|2021-03-16 05:40:00|40642.6|40602.6|40617.3|40577.3|40647.3|40607.3|40612.3|40572.3|12
1615873500000|2021-03-16 05:45:00|40612.6|40572.6|40637.6|40597.6|40637.6|40597.6|40612.3|40572.3|5
1615873800000|2021-03-16 05:50:00|40627.6|40587.6|40627.6|40587.6|40632.6|40592.6|40617.9|40577.9|7
1615874100000|2021-03-16 05:55:00|40627.9|40587.9|40652.6|40612.6|40657.6|40617.6|40627.6|40587.6|20
1615874400000|2021-03-16 06:00:00|40657.2|40617.2|40707.9|40667.9|40707.9|40667.9|40657.2|40617.2|37
1615874700000|2021-03-16 06:05:00|40712.6|40672.6|40697.6|40657.6|40717.6|40677.6|40697.6|40657.6|18
1615875000000|2021-03-16 06:10:00|40697.9|40657.9|40677.9|40637.9|40707.6|40667.6|40677.6|40637.6|12
1615875300000|2021-03-16 06:15:00|40677.6|40637.6|40687.9|40647.9|40697.6|40657.6|40677.6|40637.6|25
1615875600000|2021-03-16 06:20:00|40692.6|40652.6|40687.9|40647.9|40722.9|40682.9|40687.9|40647.9|20
1615875900000|2021-03-16 06:25:00|40687.5|40647.5|40697.9|40657.9|40702.9|40662.9|40677.5|40637.5|24
1615876200000|2021-03-16 06:30:00|40702.5|40662.5|40687.9|40647.9|40712.9|40672.9|40682.9|40642.9|10
1615876500000|2021-03-16 06:35:00|40687.5|40647.5|40657.9|40617.9|40687.9|40647.9|40648.2|40608.2|24
1615876800000|2021-03-16 06:40:00|40652.9|40612.9|40652.5|40612.5|40667.9|40627.9|40637.9|40597.9|11
1615877100000|2021-03-16 06:45:00|40647.9|40607.9|40627.9|40587.9|40657.2|40617.2|40607.9|40567.9|32
1615877400000|2021-03-16 06:50:00|40627.5|40587.5|40637.9|40597.9|40662.5|40622.5|40627.5|40587.5|29
1615877700000|2021-03-16 06:55:00|40637.5|40597.5|40632.5|40592.5|40652.9|40612.9|40627.5|40587.5|28
1615878000000|2021-03-16 07:00:00|40627.8|40587.8|40627.8|40587.8|40632.5|40592.5|40597.5|40557.5|28
1615878300000|2021-03-16 07:05:00|40632.5|40592.5|40602.5|40562.5|40632.5|40592.5|40602.5|40562.5|11
1615878600000|2021-03-16 07:10:00|40597.8|40557.8|40617.5|40577.5|40617.5|40577.5|40577.5|40537.5|28
1615878900000|2021-03-16 07:15:00|40612.5|40572.5|40622.5|40582.5|40627.8|40587.8|40607.8|40567.8|6
1615879200000|2021-03-16 07:20:00|40627.5|40587.5|40612.5|40572.5|40627.8|40587.8|40607.5|40567.5|8
1615879500000|2021-03-16 07:25:00|40617.1|40577.1|40602.5|40562.5|40622.5|40582.5|40597.5|40557.5|16
1615879800000|2021-03-16 07:30:00|40607.1|40567.1|40627.8|40587.8|40633.1|40593.1|40597.5|40557.5|7
1615880100000|2021-03-16 07:35:00|40628.1|40588.1|40627.5|40587.5|40637.5|40597.5|40617.5|40577.5|6
1615880400000|2021-03-16 07:40:00|40622.8|40582.8|40617.8|40577.8|40622.8|40582.8|40617.5|40577.5|7
1615880700000|2021-03-16 07:45:00|40617.5|40577.5|40622.4|40582.4|40642.4|40602.4|40598.1|40558.1|64
1615881000000|2021-03-16 07:50:00|40622.8|40582.8|40622.4|40582.4|40627.4|40587.4|40617.4|40577.4|4
1615881300000|2021-03-16 07:55:00|40617.4|40577.4|40627.4|40587.4|40632.4|40592.4|40617.4|40577.4|10
1615881600000|2021-03-16 08:00:00|40622.4|40582.4|40637.1|40597.1|40637.1|40597.1|40617.4|40577.4|17
1615881900000|2021-03-16 08:05:00|40637.4|40597.4|40647.8|40607.8|40672.8|40632.8|40637.4|40597.4|54
1615882200000|2021-03-16 08:10:00|40657.1|40617.1|40682.4|40642.4|40682.4|40642.4|40657.1|40617.1|13
1615882500000|2021-03-16 08:15:00|40682.8|40642.8|40692.8|40652.8|40702.4|40662.4|40677.8|40637.8|12
1615882800000|2021-03-16 08:20:00|40697.4|40657.4|40717.7|40677.7|40717.7|40677.7|40687.4|40647.4|26
1615883100000|2021-03-16 08:25:00|40713.1|40673.1|40687.7|40647.7|40713.1|40673.1|40687.4|40647.4|24
1615883400000|2021-03-16 08:30:00|40697.7|40657.7|40707.7|40667.7|40712.7|40672.7|40697.4|40657.4|11
1615883700000|2021-03-16 08:35:00|40712.4|40672.4|40697.7|40657.7|40717.7|40677.7|40687.7|40647.7|13
1615884000000|2021-03-16 08:40:00|40698.1|40658.1|40692.4|40652.4|40698.1|40658.1|40687.7|40647.7|5
1615884300000|2021-03-16 08:45:00|40687.7|40647.7|40687.7|40647.7|40697.7|40657.7|40687.4|40647.4|13
1615884600000|2021-03-16 08:50:00|40692.7|40652.7|40692.4|40652.4|40717.7|40677.7|40687.4|40647.4|30
1615884900000|2021-03-16 08:55:00|40687.7|40647.7|40682.4|40642.4|40707.7|40667.7|40682.4|40642.4|28
1615885200000|2021-03-16 09:00:00|40677.7|40637.7|40662.4|40622.4|40677.7|40637.7|40647.7|40607.7|40
1615885500000|2021-03-16 09:05:00|40662.7|40622.7|40687.7|40647.7|40687.7|40647.7|40662.4|40622.4|11
1615885800000|2021-03-16 09:10:00|40687.3|40647.3|40717.3|40677.3|40717.3|40677.3|40677.7|40637.7|14
1615886100000|2021-03-16 09:15:00|40723|40683|40737.7|40697.7|40757.3|40717.3|40717.7|40677.7|17
1615886400000|2021-03-16 09:20:00|40737.3|40697.3|40742.3|40702.3|40757.7|40717.7|40727.3|40687.3|31
1615886700000|2021-03-16 09:25:00|40737.7|40697.7|40727.7|40687.7|40742.3|40702.3|40722.7|40682.7|16
1615887000000|2021-03-16 09:30:00|40737.7|40697.7|40717.7|40677.7|40747.7|40707.7|40717.7|40677.7|21
1615887300000|2021-03-16 09:35:00|40707.7|40667.7|40712.3|40672.3|40727|40687|40702.7|40662.7|25
1615887600000|2021-03-16 09:40:00|40717.3|40677.3|40742.3|40702.3|40742.7|40702.7|40707.7|40667.7|11
1615887900000|2021-03-16 09:45:00|40737.7|40697.7|40722.3|40682.3|40742.3|40702.3|40722.3|40682.3|30
1615888200000|2021-03-16 09:50:00|40727.3|40687.3|40737.3|40697.3|40737.6|40697.6|40702.3|40662.3|82
1615888500000|2021-03-16 09:55:00|40732.6|40692.6|40722.3|40682.3|40748|40708|40707.6|40667.6|46
1615888800000|2021-03-16 10:00:00|40722.6|40682.6|40792.6|40752.6|40792.6|40752.6|40722.3|40682.3|126
1615889100000|2021-03-16 10:05:00|40787.6|40747.6|40813|40773|40813|40773|40768|40728|30
1615889400000|2021-03-16 10:10:00|40812.6|40772.6|40807.6|40767.6|40822.3|40782.3|40797.6|40757.6|46
1615889700000|2021-03-16 10:15:00|40808|40768|40797.6|40757.6|40817.6|40777.6|40797.6|40757.6|15
1615890000000|2021-03-16 10:20:00|40787.6|40747.6|40792.6|40752.6|40807.6|40767.6|40777.6|40737.6|54
1615890300000|2021-03-16 10:25:00|40788|40748|40767.6|40727.6|40788|40748|40762.3|40722.3|38
1615890600000|2021-03-16 10:30:00|40762.6|40722.6|40787.6|40747.6|40788|40748|40757.6|40717.6|25
1615890900000|2021-03-16 10:35:00|40783|40743|40737.9|40697.9|40783|40743|40729|40689|31
1615891200000|2021-03-16 10:40:00|40732.9|40692.9|40697.6|40657.6|40737.9|40697.9|40688.3|40648.3|85
1615891500000|2021-03-16 10:45:00|40692.9|40652.9|40702.2|40662.2|40707.6|40667.6|40688.3|40648.3|35
1615891800000|2021-03-16 10:50:00|40702.6|40662.6|40677.6|40637.6|40702.6|40662.6|40672.2|40632.2|17
1615892100000|2021-03-16 10:55:00|40682.2|40642.2|40707.9|40667.9|40712.6|40672.6|40682.2|40642.2|41
1615892400000|2021-03-16 11:00:00|40702.9|40662.9|40713.3|40673.3|40718.3|40678.3|40697.9|40657.9|21
1615892700000|2021-03-16 11:05:00|40717.9|40677.9|40708.3|40668.3|40747.9|40707.9|40708.3|40668.3|20
1615893000000|2021-03-16 11:10:00|40713.6|40673.6|40762.9|40722.9|40778.3|40738.3|40713.6|40673.6|42
1615893300000|2021-03-16 11:15:00|40758.3|40718.3|40743.6|40703.6|40758.3|40718.3|40738.3|40698.3|35
1615893600000|2021-03-16 11:20:00|40748.3|40708.3|40793.6|40753.6|40798.3|40758.3|40743.3|40703.3|51
1615893900000|2021-03-16 11:25:00|40798.3|40758.3|40838.2|40798.2|40838.6|40798.6|40798.3|40758.3|89
1615894200000|2021-03-16 11:30:00|40837.9|40797.9|40848.2|40808.2|40878.6|40838.6|40828.6|40788.6|120
1615894500000|2021-03-16 11:35:00|40843.6|40803.6|40863.6|40823.6|40923.6|40883.6|40843.6|40803.6|129
1615894800000|2021-03-16 11:40:00|40863.9|40823.9|40853.6|40813.6|40883.9|40843.9|40833.9|40793.9|48
1615895100000|2021-03-16 11:45:00|40848.6|40808.6|40819.3|40779.3|40853.6|40813.6|40819.3|40779.3|10
1615895400000|2021-03-16 11:50:00|40814.3|40774.3|40809.3|40769.3|40834.3|40794.3|40804.6|40764.6|44
1615895700000|2021-03-16 11:55:00|40819.3|40779.3|40794.3|40754.3|40819.3|40779.3|40779.3|40739.3|45
1615896000000|2021-03-16 12:00:00|40789.3|40749.3|40829.3|40789.3|40833.9|40793.9|40789.3|40749.3|51
1615896300000|2021-03-16 12:05:00|40824.6|40784.6|40838.2|40798.2|40857.8|40817.8|40789.3|40749.3|87
1615896600000|2021-03-16 12:10:00|40833.6|40793.6|40838.2|40798.2|40858.2|40818.2|40833.2|40793.2|37
1615896900000|2021-03-16 12:15:00|40843.2|40803.2|40853.6|40813.6|40853.6|40813.6|40803.6|40763.6|55
1615897200000|2021-03-16 12:20:00|40858.2|40818.2|40808.2|40768.2|40858.2|40818.2|40788.2|40748.2|70
1615897500000|2021-03-16 12:25:00|40807.8|40767.8|40818.2|40778.2|40818.2|40778.2|40778.5|40738.5|94
1615897800000|2021-03-16 12:30:00|40818.5|40778.5|40808.2|40768.2|40838.2|40798.2|40793.5|40753.5|45
1615898100000|2021-03-16 12:35:00|40803.5|40763.5|40813.5|40773.5|40823.5|40783.5|40783.9|40743.9|51
1615898400000|2021-03-16 12:40:00|40808.9|40768.9|40838.2|40798.2|40838.5|40798.5|40784.3|40744.3|49
1615901400000|2021-03-16 13:30:00|40912.8|40872.8|40835.7|40795.7|41073.5|41033.5|40819.6|40779.6|1371
1615901700000|2021-03-16 13:35:00|40849.6|40809.6|40849.9|40809.9|40860.3|40820.3|40770.3|40730.3|790
1615902000000|2021-03-16 13:40:00|40840.3|40800.3|40789.6|40749.6|40840.3|40800.3|40730.3|40690.3|445
1615902300000|2021-03-16 13:45:00|40799.2|40759.2|40595.6|40555.6|40827.7|40787.7|40576|40536|645
1615902600000|2021-03-16 13:50:00|40600.6|40560.6|40576.4|40536.4|40601.7|40561.7|40501.7|40461.7|587
1615902900000|2021-03-16 13:55:00|40571.7|40531.7|40566.4|40526.4|40576|40536|40522.1|40482.1|373
1615903200000|2021-03-16 14:00:00|40561.7|40521.7|40526|40486|40580.6|40540.6|40481.4|40441.4|360
1615903500000|2021-03-16 14:05:00|40521|40481|40530.6|40490.6|40585.3|40545.3|40515.6|40475.6|295
1615903800000|2021-03-16 14:10:00|40520.6|40480.6|40556|40516|40570.6|40530.6|40470.6|40430.6|293
1615904100000|2021-03-16 14:15:00|40561|40521|40600.3|40560.3|40619.9|40579.9|40535.6|40495.6|351
1615904400000|2021-03-16 14:20:00|40595.3|40555.3|40595.3|40555.3|40615.3|40575.3|40535.6|40495.6|267
1615904700000|2021-03-16 14:25:00|40595.6|40555.6|40570.3|40530.3|40640.3|40600.3|40561|40521|419
1615905000000|2021-03-16 14:30:00|40579.9|40539.9|40659.2|40619.2|40669.2|40629.2|40569.5|40529.5|300
1615905300000|2021-03-16 14:35:00|40654.5|40614.5|40724.5|40684.5|40739.9|40699.9|40649.5|40609.5|445
1615905600000|2021-03-16 14:40:00|40729.5|40689.5|40753.8|40713.8|40808.8|40768.8|40719.9|40679.9|335
1615905900000|2021-03-16 14:45:00|40749.1|40709.1|40698.8|40658.8|40758.4|40718.4|40649.9|40609.9|218
1615906200000|2021-03-16 14:50:00|40694.1|40654.1|40645.2|40605.2|40729.1|40689.1|40640.2|40600.2|217
1615906500000|2021-03-16 14:55:00|40645.6|40605.6|40615.2|40575.2|40650.2|40610.2|40600.6|40560.6|100
1615906800000|2021-03-16 15:00:00|40614.9|40574.9|40669.5|40629.5|40684.5|40644.5|40614.9|40574.9|248
1615907100000|2021-03-16 15:05:00|40669.9|40629.9|40684.9|40644.9|40689.9|40649.9|40639.9|40599.9|249
1615907400000|2021-03-16 15:10:00|40689.5|40649.5|40684.9|40644.9|40728.8|40688.8|40655.2|40615.2|297
1615907700000|2021-03-16 15:15:00|40684.5|40644.5|40660.2|40620.2|40699.5|40659.5|40650.2|40610.2|269
1615908000000|2021-03-16 15:20:00|40659.8|40619.8|40595.6|40555.6|40659.8|40619.8|40580.6|40540.6|153
1615908300000|2021-03-16 15:25:00|40600.2|40560.2|40590.2|40550.2|40609.8|40569.8|40580.6|40540.6|126
1615908600000|2021-03-16 15:30:00|40585.6|40545.6|40575.9|40535.9|40595.2|40555.2|40570.2|40530.2|130
1615908900000|2021-03-16 15:35:00|40575.6|40535.6|40650.6|40610.6|40655.2|40615.2|40550.6|40510.6|226
1615909200000|2021-03-16 15:40:00|40655.2|40615.2|40630.6|40590.6|40660.6|40620.6|40630.6|40590.6|122
1615909500000|2021-03-16 15:45:00|40620.6|40580.6|40600.9|40560.9|40640.2|40600.2|40595.9|40555.9|125
1615909800000|2021-03-16 15:50:00|40595.9|40555.9|40602|40562|40611.3|40571.3|40586.7|40546.7|344
1615910100000|2021-03-16 15:55:00|40601.7|40561.7|40602|40562|40612|40572|40582|40542|71
1615910400000|2021-03-16 16:00:00|40597.4|40557.4|40671.7|40631.7|40691.3|40651.3|40592|40552|130
1615910700000|2021-03-16 16:05:00|40676.7|40636.7|40661.7|40621.7|40686.7|40646.7|40642|40602|126
1615911000000|2021-03-16 16:10:00|40657|40617|40671.7|40631.7|40691.3|40651.3|40637|40597|120
1615911300000|2021-03-16 16:15:00|40667|40627|40672|40632|40691.7|40651.7|40667|40627|54
1615911600000|2021-03-16 16:20:00|40676.7|40636.7|40667.8|40627.8|40692.4|40652.4|40648.1|40608.1|82
1615911900000|2021-03-16 16:25:00|40663.1|40623.1|40652.8|40612.8|40682|40642|40642.8|40602.8|64
1615912200000|2021-03-16 16:30:00|40662.8|40622.8|40657.8|40617.8|40692.4|40652.4|40642.8|40602.8|225
1615912500000|2021-03-16 16:35:00|40652.8|40612.8|40662.8|40622.8|40691.7|40651.7|40652.8|40612.8|90
1615912800000|2021-03-16 16:40:00|40662.4|40622.4|40662.4|40622.4|40672|40632|40652.8|40612.8|86
1615913100000|2021-03-16 16:45:00|40662.8|40622.8|40627.8|40587.8|40662.8|40622.8|40622.8|40582.8|85
1615913400000|2021-03-16 16:50:00|40622.8|40582.8|40662.4|40622.4|40662.8|40622.8|40612.8|40572.8|93
1615913700000|2021-03-16 16:55:00|40662.8|40622.8|40642.4|40602.4|40662.8|40622.8|40632.4|40592.4|113
1615914000000|2021-03-16 17:00:00|40642|40602|40662.4|40622.4|40662.4|40622.4|40612.4|40572.4|128
1615914300000|2021-03-16 17:05:00|40657.4|40617.4|40682.4|40642.4|40692|40652|40647.4|40607.4|106
1615914600000|2021-03-16 17:10:00|40682|40642|40672.4|40632.4|40712.4|40672.4|40672.4|40632.4|127
1615914900000|2021-03-16 17:15:00|40677.4|40637.4|40731.6|40691.6|40736.3|40696.3|40652.4|40612.4|155
1615915200000|2021-03-16 17:20:00|40731.3|40691.3|40676.6|40636.6|40731.3|40691.3|40671.3|40631.3|81
1615915500000|2021-03-16 17:25:00|40681.3|40641.3|40661.2|40621.2|40681.6|40641.6|40652|40612|94
1615915800000|2021-03-16 17:30:00|40661.6|40621.6|40716.6|40676.6|40731.2|40691.2|40641.6|40601.6|107
1615916100000|2021-03-16 17:35:00|40721.2|40681.2|40722|40682|40751.2|40711.2|40711.6|40671.6|154
1615916400000|2021-03-16 17:40:00|40732|40692|40672.4|40632.4|40732|40692|40672|40632|83
1615916700000|2021-03-16 17:45:00|40672.7|40632.7|40691.6|40651.6|40711.6|40671.6|40672.7|40632.7|127
1615917000000|2021-03-16 17:50:00|40692|40652|40711.6|40671.6|40716.2|40676.2|40682|40642|109
1615917300000|2021-03-16 17:55:00|40711.2|40671.2|40721.6|40681.6|40741.6|40701.6|40691.6|40651.6|190
1615917600000|2021-03-16 18:00:00|40722|40682|40692|40652|40736.6|40696.6|40672|40632|275
1615917900000|2021-03-16 18:05:00|40696.6|40656.6|40682|40642|40751.2|40711.2|40662.4|40622.4|265
1615918200000|2021-03-16 18:10:00|40692|40652|40622.7|40582.7|40692.4|40652.4|40584.2|40544.2|1371
1615918500000|2021-03-16 18:15:00|40627.4|40587.4|40597|40557|40642|40602|40577.4|40537.4|704
1615939200000|2021-03-17 00:00:00|40552.6|40512.6|40573|40533|40668|40628|40551.8|40511.8|214
1615939500000|2021-03-17 00:05:00|40578|40538|40588.4|40548.4|40603|40563|40523.4|40483.4|90
1615939800000|2021-03-17 00:10:00|40593|40553|40538.4|40498.4|40593|40553|40538|40498|38
1615940100000|2021-03-17 00:15:00|40543|40503|40563|40523|40573|40533|40542.6|40502.6|22
1615940400000|2021-03-17 00:20:00|40558.4|40518.4|40563|40523|40563.4|40523.4|40548.4|40508.4|24
1615940700000|2021-03-17 00:25:00|40553.8|40513.8|40558.4|40518.4|40573|40533|40553.8|40513.8|20
1615941000000|2021-03-17 00:30:00|40563|40523|40538.4|40498.4|40563|40523|40533.4|40493.4|25
1615941300000|2021-03-17 00:35:00|40543|40503|40503.4|40463.4|40543.4|40503.4|40503.4|40463.4|36
1615941600000|2021-03-17 00:40:00|40503|40463|40513.4|40473.4|40513.4|40473.4|40493|40453|20
1615941900000|2021-03-17 00:45:00|40513|40473|40513|40473|40513|40473|40503|40463|2
1615942200000|2021-03-17 00:50:00|40508.4|40468.4|40508.4|40468.4|40513|40473|40493.4|40453.4|24
1615942500000|2021-03-17 00:55:00|40503.4|40463.4|40513|40473|40513.4|40473.4|40503.4|40463.4|2
1615942800000|2021-03-17 01:00:00|40513.4|40473.4|40512.6|40472.6|40523.4|40483.4|40473|40433|54
1615943100000|2021-03-17 01:05:00|40507.6|40467.6|40552.6|40512.6|40558|40518|40507.6|40467.6|28
1615943400000|2021-03-17 01:10:00|40548|40508|40573|40533|40578|40538|40548|40508|52
1615943700000|2021-03-17 01:15:00|40568.4|40528.4|40592.6|40552.6|40592.6|40552.6|40568|40528|21
1615944000000|2021-03-17 01:20:00|40587.6|40547.6|40603|40563|40612.6|40572.6|40583|40543|23
1615944300000|2021-03-17 01:25:00|40598.4|40558.4|40577.6|40537.6|40612.6|40572.6|40573|40533|29
1615944600000|2021-03-17 01:30:00|40582.2|40542.2|40558.4|40518.4|40582.2|40542.2|40543|40503|15
1615944900000|2021-03-17 01:35:00|40563|40523|40567.6|40527.6|40573.4|40533.4|40553.4|40513.4|11
1615945200000|2021-03-17 01:40:00|40563|40523|40568|40528|40572.6|40532.6|40558.4|40518.4|8
1615945500000|2021-03-17 01:45:00|40567.6|40527.6|40568.4|40528.4|40578|40538|40563|40523|7
1615945800000|2021-03-17 01:50:00|40573|40533|40563.4|40523.4|40573.4|40533.4|40558.4|40518.4|10
1615946100000|2021-03-17 01:55:00|40568|40528|40553.4|40513.4|40568|40528|40543.4|40503.4|18
1615946400000|2021-03-17 02:00:00|40548.4|40508.4|40553|40513|40563|40523|40543.4|40503.4|11
1615946700000|2021-03-17 02:05:00|40552.6|40512.6|40558|40518|40562.6|40522.6|40548|40508|8
1615947000000|2021-03-17 02:10:00|40562.6|40522.6|40533|40493|40562.6|40522.6|40528|40488|16
1615947300000|2021-03-17 02:15:00|40528|40488|40513|40473|40533.4|40493.4|40508.4|40468.4|17
1615947600000|2021-03-17 02:20:00|40522.6|40482.6|40493|40453|40522.6|40482.6|40493|40453|26
1615947900000|2021-03-17 02:25:00|40493.4|40453.4|40493|40453|40498|40458|40493|40453|9
1615948200000|2021-03-17 02:30:00|40498|40458|40498.4|40458.4|40503|40463|40492.6|40452.6|13
1615948500000|2021-03-17 02:35:00|40498|40458|40508.4|40468.4|40513.4|40473.4|40498|40458|19
1615948800000|2021-03-17 02:40:00|40513|40473|40498.4|40458.4|40513.4|40473.4|40493.4|40453.4|3
1615949100000|2021-03-17 02:45:00|40493.4|40453.4|40488.4|40448.4|40498.4|40458.4|40473.4|40433.4|21
1615949400000|2021-03-17 02:50:00|40483.4|40443.4|40503|40463|40503.4|40463.4|40483.4|40443.4|9
1615949700000|2021-03-17 02:55:00|40498.4|40458.4|40528.4|40488.4|40533|40493|40498|40458|20
1615950000000|2021-03-17 03:00:00|40533|40493|40538.4|40498.4|40543.4|40503.4|40528.4|40488.4|5
1615950300000|2021-03-17 03:05:00|40533.8|40493.8|40543.4|40503.4|40543.4|40503.4|40533|40493|5
1615950600000|2021-03-17 03:10:00|40548.4|40508.4|40543.4|40503.4|40553.4|40513.4|40543.4|40503.4|5
1615950900000|2021-03-17 03:15:00|40548.4|40508.4|40553.4|40513.4|40563|40523|40543.4|40503.4|14
1615951200000|2021-03-17 03:20:00|40548.4|40508.4|40553|40513|40553.4|40513.4|40543.4|40503.4|4
1615951500000|2021-03-17 03:25:00|40548.4|40508.4|40538.4|40498.4|40548.4|40508.4|40533.4|40493.4|6
1615951800000|2021-03-17 03:30:00|40543|40503|40538.4|40498.4|40543.4|40503.4|40538.4|40498.4|1
1615952100000|2021-03-17 03:35:00|40543|40503|40528.4|40488.4|40543|40503|40528.4|40488.4|6
1615952400000|2021-03-17 03:40:00|40533|40493|40533|40493|40533.4|40493.4|40528.4|40488.4|7
1615952700000|2021-03-17 03:45:00|40533.4|40493.4|40533.4|40493.4|40537.5|40497.5|40533|40493|0
1615953000000|2021-03-17 03:50:00|40533|40493|40533|40493|40538|40498|40533|40493|0
1615953300000|2021-03-17 03:55:00|40533.4|40493.4|40533|40493|40533.4|40493.4|40533|40493|0
1615953600000|2021-03-17 04:00:00|40533.4|40493.4|40528.4|40488.4|40533.4|40493.4|40528|40488|1
1615953900000|2021-03-17 04:05:00|40533|40493|40533.4|40493.4|40533.4|40493.4|40533|40493|0
1615954200000|2021-03-17 04:10:00|40533|40493|40532.9|40492.9|40533.4|40493.4|40532.9|40492.9|1
1615954500000|2021-03-17 04:15:00|40532.5|40492.5|40532.9|40492.9|40532.9|40492.9|40527.9|40487.9|1
1615954800000|2021-03-17 04:20:00|40528.4|40488.4|40538.4|40498.4|40542.9|40502.9|40528.4|40488.4|3
1615955100000|2021-03-17 04:25:00|40542.9|40502.9|40528.4|40488.4|40542.9|40502.9|40528.4|40488.4|1
1615955400000|2021-03-17 04:30:00|40532.9|40492.9|40508.4|40468.4|40533.4|40493.4|40508.4|40468.4|12
1615955700000|2021-03-17 04:35:00|40512.9|40472.9|40503.4|40463.4|40513.4|40473.4|40502.9|40462.9|10
1615956000000|2021-03-17 04:40:00|40502.9|40462.9|40482.9|40442.9|40502.9|40462.9|40482.9|40442.9|21
1615956300000|2021-03-17 04:45:00|40483.4|40443.4|40492.9|40452.9|40492.9|40452.9|40482.9|40442.9|9
1615956600000|2021-03-17 04:50:00|40492.5|40452.5|40492.5|40452.5|40492.9|40452.9|40487.5|40447.5|1
1615956900000|2021-03-17 04:55:00|40492.9|40452.9|40492.9|40452.9|40497.9|40457.9|40492.9|40452.9|10
1615957200000|2021-03-17 05:00:00|40493.4|40453.4|40482.9|40442.9|40497.9|40457.9|40482.5|40442.5|5
1615957500000|2021-03-17 05:05:00|40482.5|40442.5|40477.5|40437.5|40482.9|40442.9|40472.9|40432.9|5
1615957800000|2021-03-17 05:10:00|40472.9|40432.9|40472.5|40432.5|40472.9|40432.9|40472.5|40432.5|0
1615958100000|2021-03-17 05:15:00|40472.9|40432.9|40477.9|40437.9|40482.5|40442.5|40472.5|40432.5|15
1615958400000|2021-03-17 05:20:00|40477.5|40437.5|40482.9|40442.9|40482.9|40442.9|40472.9|40432.9|4
1615958700000|2021-03-17 05:25:00|40483.3|40443.3|40482.9|40442.9|40483.3|40443.3|40482.9|40442.9|3
1615959000000|2021-03-17 05:30:00|40477.9|40437.9|40477.9|40437.9|40483.3|40443.3|40472.9|40432.9|14
1615959300000|2021-03-17 05:35:00|40473.3|40433.3|40472.9|40432.9|40477.9|40437.9|40472.5|40432.5|27
1615959600000|2021-03-17 05:40:00|40477.9|40437.9|40472.9|40432.9|40492.9|40452.9|40472.5|40432.5|37
1615959900000|2021-03-17 05:45:00|40472.5|40432.5|40448.3|40408.3|40472.9|40432.9|40443.3|40403.3|38
1615960200000|2021-03-17 05:50:00|40443.3|40403.3|40438.3|40398.3|40448.3|40408.3|40433.3|40393.3|20
1615960500000|2021-03-17 05:55:00|40433.3|40393.3|40407.9|40367.9|40433.3|40393.3|40397.9|40357.9|22
1615960800000|2021-03-17 06:00:00|40412.5|40372.5|40403.8|40363.8|40438.3|40398.3|40402.9|40362.9|25
1615961100000|2021-03-17 06:05:00|40403.3|40363.3|40412.9|40372.9|40417.9|40377.9|40403.3|40363.3|3
1615961400000|2021-03-17 06:10:00|40413.3|40373.3|40412.9|40372.9|40422.5|40382.5|40412.9|40372.9|7
1615961700000|2021-03-17 06:15:00|40417.5|40377.5|40408.3|40368.3|40417.9|40377.9|40403.3|40363.3|22
1615962000000|2021-03-17 06:20:00|40412.9|40372.9|40403.3|40363.3|40417.9|40377.9|40402.9|40362.9|27
1615962300000|2021-03-17 06:25:00|40408.3|40368.3|40402.9|40362.9|40408.3|40368.3|40393.3|40353.3|10
1615962600000|2021-03-17 06:30:00|40403.3|40363.3|40402.9|40362.9|40422.5|40382.5|40402.9|40362.9|25
1615962900000|2021-03-17 06:35:00|40397.9|40357.9|40393.3|40353.3|40403.3|40363.3|40393.3|40353.3|18
1615963200000|2021-03-17 06:40:00|40392.5|40352.5|40373.3|40333.3|40392.5|40352.5|40373.3|40333.3|22
1615963500000|2021-03-17 06:45:00|40377.9|40337.9|40402.9|40362.9|40402.9|40362.9|40373.3|40333.3|15
1615963800000|2021-03-17 06:50:00|40398.3|40358.3|40422.9|40382.9|40427.9|40387.9|40398.3|40358.3|46
1615964100000|2021-03-17 06:55:00|40427.9|40387.9|40443.3|40403.3|40472.9|40432.9|40422.9|40382.9|72
1615964400000|2021-03-17 07:00:00|40442.9|40402.9|40442.9|40402.9|40443.3|40403.3|40433.3|40393.3|14
1615964700000|2021-03-17 07:05:00|40442.5|40402.5|40412.9|40372.9|40442.5|40402.5|40407.9|40367.9|25
1615965000000|2021-03-17 07:10:00|40407.9|40367.9|40428.3|40388.3|40432.9|40392.9|40383.3|40343.3|53
1615965300000|2021-03-17 07:15:00|40423.3|40383.3|40412.9|40372.9|40427.9|40387.9|40403.3|40363.3|13
1615965600000|2021-03-17 07:20:00|40403.3|40363.3|40412.9|40372.9|40413.3|40373.3|40393.3|40353.3|18
1615965900000|2021-03-17 07:25:00|40413.3|40373.3|40413.3|40373.3|40418.3|40378.3|40413.3|40373.3|2
1615966200000|2021-03-17 07:30:00|40412.9|40372.9|40403.3|40363.3|40413.3|40373.3|40402.9|40362.9|3
1615966500000|2021-03-17 07:35:00|40407.9|40367.9|40402.9|40362.9|40417.9|40377.9|40402.9|40362.9|12
1615966800000|2021-03-17 07:40:00|40403.3|40363.3|40382.9|40342.9|40403.3|40363.3|40373.3|40333.3|24
1615967100000|2021-03-17 07:45:00|40382.5|40342.5|40362.9|40322.9|40382.5|40342.5|40342.9|40302.9|56
1615967400000|2021-03-17 07:50:00|40362.5|40322.5|40362.5|40322.5|40367.9|40327.9|40362.5|40322.5|5
1615967700000|2021-03-17 07:55:00|40357.9|40317.9|40337.9|40297.9|40357.9|40317.9|40332.9|40292.9|18
1615968000000|2021-03-17 08:00:00|40332.9|40292.9|40337.9|40297.9|40342.5|40302.5|40327.9|40287.9|28
1615968300000|2021-03-17 08:05:00|40342.9|40302.9|40327.9|40287.9|40342.9|40302.9|40322.9|40282.9|14
1615968600000|2021-03-17 08:10:00|40332.9|40292.9|40372|40332|40372|40332|40327.9|40287.9|53
1615968900000|2021-03-17 08:15:00|40372.5|40332.5|40357.5|40317.5|40372.5|40332.5|40352|40312|19
1615969200000|2021-03-17 08:20:00|40352.9|40312.9|40302.9|40262.9|40352.9|40312.9|40293.3|40253.3|112
1615969500000|2021-03-17 08:25:00|40298.3|40258.3|40292.9|40252.9|40302.9|40262.9|40282|40242|26
1615969800000|2021-03-17 08:30:00|40297.9|40257.9|40287.5|40247.5|40302.5|40262.5|40287.5|40247.5|10
1615970100000|2021-03-17 08:35:00|40282.5|40242.5|40282.9|40242.9|40282.9|40242.9|40267.5|40227.5|27
1615970400000|2021-03-17 08:40:00|40278.3|40238.3|40312.9|40272.9|40312.9|40272.9|40272.9|40232.9|48
1615970700000|2021-03-17 08:45:00|40312.4|40272.4|40297.4|40257.4|40312.9|40272.9|40297.4|40257.4|17
1615971000000|2021-03-17 08:50:00|40292.9|40252.9|40312.4|40272.4|40312.9|40272.9|40292|40252|17
1615971300000|2021-03-17 08:55:00|40307.4|40267.4|40332.9|40292.9|40337.4|40297.4|40307.4|40267.4|18
1615971600000|2021-03-17 09:00:00|40337|40297|40332|40292|40347.4|40307.4|40322.4|40282.4|6
1615971900000|2021-03-17 09:05:00|40332.4|40292.4|40312.9|40272.9|40332.4|40292.4|40312.4|40272.4|27
1615972200000|2021-03-17 09:10:00|40312.4|40272.4|40312.9|40272.9|40322.4|40282.4|40312.4|40272.4|4
1615972500000|2021-03-17 09:15:00|40317.4|40277.4|40327.4|40287.4|40332.4|40292.4|40312.4|40272.4|6
1615972800000|2021-03-17 09:20:00|40322.4|40282.4|40322.4|40282.4|40327|40287|40317|40277|15
1615973100000|2021-03-17 09:25:00|40322|40282|40312.4|40272.4|40331.6|40291.6|40312.4|40272.4|10
1615973400000|2021-03-17 09:30:00|40317|40277|40297|40257|40317|40277|40287|40247|12
1615973700000|2021-03-17 09:35:00|40292.4|40252.4|40292.4|40252.4|40302|40262|40292.4|40252.4|3
1615974000000|2021-03-17 09:40:00|40297|40257|40292|40252|40297.4|40257.4|40282|40242|8
1615974300000|2021-03-17 09:45:00|40287.4|40247.4|40271.6|40231.6|40287.4|40247.4|40271.6|40231.6|33
1615974600000|2021-03-17 09:50:00|40262|40222|40252|40212|40262|40222|40243.7|40203.7|33
1615974900000|2021-03-17 09:55:00|40252.4|40212.4|40242|40202|40262|40222|40241.6|40201.6|63
1615975200000|2021-03-17 10:00:00|40247|40207|40202.9|40162.9|40247|40207|40197.9|40157.9|39
1615975500000|2021-03-17 10:05:00|40202.4|40162.4|40223.3|40183.3|40232.9|40192.9|40192.9|40152.9|19
1615975800000|2021-03-17 10:10:00|40227.9|40187.9|40223.3|40183.3|40228.3|40188.3|40223.3|40183.3|2
1615976100000|2021-03-17 10:15:00|40227.8|40187.8|40237.8|40197.8|40252.4|40212.4|40227.8|40187.8|6
1615976400000|2021-03-17 10:20:00|40232.8|40192.8|40252|40212|40257.4|40217.4|40232.8|40192.8|21
1615976700000|2021-03-17 10:25:00|40252.4|40212.4|40257|40217|40257|40217|40247.4|40207.4|7
1615977000000|2021-03-17 10:30:00|40261.6|40221.6|40267.4|40227.4|40277|40237|40257.4|40217.4|22
1615977300000|2021-03-17 10:35:00|40272|40232|40272|40232|40272.4|40232.4|40262.4|40222.4|9
1615977600000|2021-03-17 10:40:00|40267|40227|40262|40222|40272|40232|40262|40222|9
1615977900000|2021-03-17 10:45:00|40262.4|40222.4|40242.4|40202.4|40272.4|40232.4|40242.4|40202.4|15
1615978200000|2021-03-17 10:50:00|40252.4|40212.4|40242.4|40202.4|40252.4|40212.4|40242.4|40202.4|14
1615978500000|2021-03-17 10:55:00|40237.4|40197.4|40257.4|40217.4|40262|40222|40212.8|40172.8|64
1615978800000|2021-03-17 11:00:00|40262|40222|40287|40247|40301.5|40261.5|40257.4|40217.4|25
1615979100000|2021-03-17 11:05:00|40286.5|40246.5|40287|40247|40312|40272|40282.4|40242.4|19
1615979400000|2021-03-17 11:10:00|40291.5|40251.5|40282|40242|40297|40257|40272.4|40232.4|12
1615979700000|2021-03-17 11:15:00|40286.5|40246.5|40232.8|40192.8|40287|40247|40217.8|40177.8|58
1615980000000|2021-03-17 11:20:00|40228.3|40188.3|40237.8|40197.8|40237.8|40197.8|40212.8|40172.8|14
1615980300000|2021-03-17 11:25:00|40232.8|40192.8|40212.8|40172.8|40242.8|40202.8|40212.8|40172.8|11
1615980600000|2021-03-17 11:30:00|40217.4|40177.4|40212.4|40172.4|40222.4|40182.4|40203.3|40163.3|16
1615980900000|2021-03-17 11:35:00|40207.4|40167.4|40143.3|40103.3|40207.4|40167.4|40143.3|40103.3|56
1615981200000|2021-03-17 11:40:00|40142.8|40102.8|40157.4|40117.4|40167.8|40127.8|40102.8|40062.8|124
1615981500000|2021-03-17 11:45:00|40162.4|40122.4|40182.4|40142.4|40187.8|40147.8|40147.4|40107.4|28
1615981800000|2021-03-17 11:50:00|40182.8|40142.8|40197.4|40157.4|40197.4|40157.4|40177.8|40137.8|28
1615982100000|2021-03-17 11:55:00|40192.8|40152.8|40227.4|40187.4|40231.9|40191.9|40192.4|40152.4|27
1615982400000|2021-03-17 12:00:00|40217.4|40177.4|40197.4|40157.4|40217.4|40177.4|40176.9|40136.9|25
1615982700000|2021-03-17 12:05:00|40192.8|40152.8|40213.3|40173.3|40227.4|40187.4|40192.8|40152.8|30
1615983000000|2021-03-17 12:10:00|40217.8|40177.8|40222.8|40182.8|40251.9|40211.9|40217.4|40177.4|12
1615983300000|2021-03-17 12:15:00|40222.4|40182.4|40182.8|40142.8|40222.8|40182.8|40182.8|40142.8|10
1615983600000|2021-03-17 12:20:00|40187.4|40147.4|40207.4|40167.4|40212.8|40172.8|40182.4|40142.4|29
1615983900000|2021-03-17 12:25:00|40202.8|40162.8|40197.4|40157.4|40207.4|40167.4|40181.9|40141.9|12
1615984200000|2021-03-17 12:30:00|40202.4|40162.4|40242.4|40202.4|40242.4|40202.4|40182.4|40142.4|37
1615984500000|2021-03-17 12:35:00|40236.9|40196.9|40231.9|40191.9|40256.5|40216.5|40221.9|40181.9|73
1615984800000|2021-03-17 12:40:00|40231.5|40191.5|40251.9|40211.9|40252.4|40212.4|40221.5|40181.5|38
1615987800000|2021-03-17 13:30:00|40231.5|40191.5|40012.8|39972.8|40255.6|40215.6|39983.2|39943.2|1307
1615988100000|2021-03-17 13:35:00|40012.4|39972.4|40046.5|40006.5|40071.5|40031.5|39962.4|39922.4|487
1615988400000|2021-03-17 13:40:00|40041.5|40001.5|40051.5|40011.5|40071.5|40031.5|40001.9|39961.9|396
1615988700000|2021-03-17 13:45:00|40042.3|40002.3|40101|40061|40130.6|40090.6|40001.5|39961.5|498
1615989000000|2021-03-17 13:50:00|40096|40056|40101|40061|40160.6|40120.6|40071|40031|332
1615989300000|2021-03-17 13:55:00|40101.5|40061.5|40160.6|40120.6|40191.5|40151.5|40071.9|40031.9|368
1615989600000|2021-03-17 14:00:00|40161|40121|40266|40226|40280.6|40240.6|40131.5|40091.5|305
1615989900000|2021-03-17 14:05:00|40270.6|40230.6|40230.6|40190.6|40311|40271|40220.6|40180.6|311
1615990200000|2021-03-17 14:10:00|40221.5|40181.5|40286|40246|40301.5|40261.5|40211|40171|291
1615990500000|2021-03-17 14:15:00|40290.6|40250.6|40241.4|40201.4|40301|40261|40221.4|40181.4|186
1615990800000|2021-03-17 14:20:00|40250.6|40210.6|40241.4|40201.4|40261|40221|40221|40181|222
1615991100000|2021-03-17 14:25:00|40246.4|40206.4|40241.4|40201.4|40271.4|40231.4|40232.3|40192.3|185
1615991400000|2021-03-17 14:30:00|40236.9|40196.9|40201.9|40161.9|40251.9|40211.9|40196.9|40156.9|224
1615991700000|2021-03-17 14:35:00|40211.4|40171.4|40301.4|40261.4|40301.4|40261.4|40191.4|40151.4|257
1615992000000|2021-03-17 14:40:00|40296.4|40256.4|40331|40291|40335.5|40295.5|40266|40226|295
1615992300000|2021-03-17 14:45:00|40330.5|40290.5|40242.3|40202.3|40341.4|40301.4|40241.9|40201.9|334
1615992600000|2021-03-17 14:50:00|40241.9|40201.9|40261.4|40221.4|40262.3|40222.3|40221.9|40181.9|172
1615992900000|2021-03-17 14:55:00|40261.9|40221.9|40251.4|40211.4|40281.4|40241.4|40221.9|40181.9|182
1615993200000|2021-03-17 15:00:00|40256.4|40216.4|40251.9|40211.9|40271.4|40231.4|40231.4|40191.4|297
1615993500000|2021-03-17 15:05:00|40252.3|40212.3|40272.3|40232.3|40282.3|40242.3|40222.3|40182.3|241
1615993800000|2021-03-17 15:10:00|40281.9|40241.9|40282.3|40242.3|40286.9|40246.9|40262.3|40222.3|144
1615994100000|2021-03-17 15:15:00|40283.2|40243.2|40281.9|40241.9|40287.3|40247.3|40261.4|40221.4|137
1615994400000|2021-03-17 15:20:00|40281.4|40241.4|40172.8|40132.8|40291.4|40251.4|40172.8|40132.8|186
1615994700000|2021-03-17 15:25:00|40173.2|40133.2|40202.3|40162.3|40202.3|40162.3|40171.9|40131.9|164
1615995000000|2021-03-17 15:30:00|40192.8|40152.8|40242.3|40202.3|40262.3|40222.3|40173.2|40133.2|271
1615995300000|2021-03-17 15:35:00|40251.9|40211.9|40277.3|40237.3|40291.9|40251.9|40242.3|40202.3|148
1615995600000|2021-03-17 15:40:00|40272.3|40232.3|40296.9|40256.9|40301.9|40261.9|40267.3|40227.3|98
1615995900000|2021-03-17 15:45:00|40301.4|40261.4|40282.3|40242.3|40312.3|40272.3|40276.9|40236.9|109
1615996200000|2021-03-17 15:50:00|40281.9|40241.9|40282.3|40242.3|40286.9|40246.9|40247.8|40207.8|166
1615996500000|2021-03-17 15:55:00|40281.9|40241.9|40321.4|40281.4|40321.4|40281.4|40281.9|40241.9|79
1615996800000|2021-03-17 16:00:00|40321.9|40281.9|40391.9|40351.9|40391.9|40351.9|40321.4|40281.4|196
1615997100000|2021-03-17 16:05:00|40391.4|40351.4|40436.9|40396.9|40441.9|40401.9|40391.4|40351.4|229
1615997400000|2021-03-17 16:10:00|40441.4|40401.4|40381.8|40341.8|40441.9|40401.9|40376.8|40336.8|152
1615997700000|2021-03-17 16:15:00|40382.3|40342.3|40371.8|40331.8|40411.8|40371.8|40362.3|40322.3|171
1615998000000|2021-03-17 16:20:00|40371.4|40331.4|40376.8|40336.8|40401.4|40361.4|40371.4|40331.4|92
1615998300000|2021-03-17 16:25:00|40381.4|40341.4|40371.4|40331.4|40400.9|40360.9|40361.4|40321.4|124
1615998600000|2021-03-17 16:30:00|40371.8|40331.8|40436.8|40396.8|40441.4|40401.4|40371.4|40331.4|101
1615998900000|2021-03-17 16:35:00|40441.4|40401.4|40441.4|40401.4|40471.4|40431.4|40412.3|40372.3|118
1615999200000|2021-03-17 16:40:00|40441.8|40401.8|40471.8|40431.8|40481.8|40441.8|40441.8|40401.8|74
1615999500000|2021-03-17 16:45:00|40471.4|40431.4|40431.4|40391.4|40471.4|40431.4|40421.8|40381.8|100
1615999800000|2021-03-17 16:50:00|40431.8|40391.8|40416.4|40376.4|40451.4|40411.4|40411.4|40371.4|134
1616000100000|2021-03-17 16:55:00|40421.4|40381.4|40391.4|40351.4|40431.4|40391.4|40391.4|40351.4|89
1616000400000|2021-03-17 17:00:00|40391.8|40351.8|40426.4|40386.4|40431.4|40391.4|40391.8|40351.8|87
1616000700000|2021-03-17 17:05:00|40426.8|40386.8|40470.5|40430.5|40485.9|40445.9|40426.4|40386.4|113
1616001000000|2021-03-17 17:10:00|40460.5|40420.5|40470.5|40430.5|40485|40445|40460.5|40420.5|53
1616001300000|2021-03-17 17:15:00|40460.5|40420.5|40470.5|40430.5|40480.5|40440.5|40431.4|40391.4|147
1616001600000|2021-03-17 17:20:00|40469.6|40429.6|40475.5|40435.5|40490.5|40450.5|40440.5|40400.5|101
1616001900000|2021-03-17 17:25:00|40470.9|40430.9|40469.5|40429.5|40529.5|40489.5|40469.5|40429.5|308
1616002200000|2021-03-17 17:30:00|40465|40425|40493.6|40453.6|40508.6|40468.6|40465|40425|247
1616002500000|2021-03-17 17:35:00|40489.1|40449.1|40484.1|40444.1|40508.6|40468.6|40483.6|40443.6|81
1616002800000|2021-03-17 17:40:00|40489.1|40449.1|40449.5|40409.5|40493.6|40453.6|40440.4|40400.4|91
1616003100000|2021-03-17 17:45:00|40444.5|40404.5|40409.5|40369.5|40449.5|40409.5|40409.5|40369.5|161
1616003400000|2021-03-17 17:50:00|40410|40370|40428.6|40388.6|40459.1|40419.1|40409.5|40369.5|189
1616003700000|2021-03-17 17:55:00|40438.6|40398.6|40403.6|40363.6|40438.6|40398.6|40388.6|40348.6|177
1616004000000|2021-03-17 18:00:00|40399.1|40359.1|40427.7|40387.7|40467.7|40427.7|40398.2|40358.2|320
1616004300000|2021-03-17 18:05:00|40432.2|40392.2|40406.8|40366.8|40436.8|40396.8|40387.7|40347.7|443
1616004600000|2021-03-17 18:10:00|40416.8|40376.8|40537.7|40497.7|40538.1|40498.1|40416.8|40376.8|1187
1616004900000|2021-03-17 18:15:00|40537.2|40497.2|40468.6|40428.6|40542.2|40502.2|40467.7|40427.7|697
1616025600000|2021-03-18 00:00:00|40512.4|40472.4|40482.4|40442.4|40541.4|40501.4|40442.9|40402.9|288
1616025900000|2021-03-18 00:05:00|40487.9|40447.9|40487.8|40447.8|40506.9|40466.9|40462.4|40422.4|66
1616026200000|2021-03-18 00:10:00|40486.9|40446.9|40467.4|40427.4|40497.4|40457.4|40452.4|40412.4|32
1616026500000|2021-03-18 00:15:00|40477.4|40437.4|40502.4|40462.4|40502.4|40462.4|40467.4|40427.4|32
1616026800000|2021-03-18 00:20:00|40497.8|40457.8|40512.4|40472.4|40517.4|40477.4|40487.4|40447.4|18
1616027100000|2021-03-18 00:25:00|40516.9|40476.9|40477.4|40437.4|40517.4|40477.4|40472.4|40432.4|9
1616027400000|2021-03-18 00:30:00|40477.8|40437.8|40472.8|40432.8|40487.8|40447.8|40472.8|40432.8|19
1616027700000|2021-03-18 00:35:00|40473.3|40433.3|40463.3|40423.3|40473.3|40433.3|40462.8|40422.8|9
1616028000000|2021-03-18 00:40:00|40462.8|40422.8|40457.8|40417.8|40467.8|40427.8|40447.8|40407.8|17
1616028300000|2021-03-18 00:45:00|40463.3|40423.3|40457.8|40417.8|40467.8|40427.8|40457.8|40417.8|6
1616028600000|2021-03-18 00:50:00|40457.3|40417.3|40433.3|40393.3|40457.3|40417.3|40433.3|40393.3|24
1616028900000|2021-03-18 00:55:00|40437.8|40397.8|40443.3|40403.3|40448.3|40408.3|40437.3|40397.3|15
1616029200000|2021-03-18 01:00:00|40442.8|40402.8|40429.2|40389.2|40467.8|40427.8|40429.2|40389.2|54
1616029500000|2021-03-18 01:05:00|40434.2|40394.2|40403.3|40363.3|40439.2|40399.2|40403.3|40363.3|23
1616029800000|2021-03-18 01:10:00|40398.8|40358.8|40418.8|40378.8|40428.3|40388.3|40398.8|40358.8|20
1616030100000|2021-03-18 01:15:00|40423.3|40383.3|40418.8|40378.8|40438.8|40398.8|40418.8|40378.8|22
1616030400000|2021-03-18 01:20:00|40414.2|40374.2|40364.2|40324.2|40419.2|40379.2|40364.2|40324.2|169
1616030700000|2021-03-18 01:25:00|40368.7|40328.7|40364.2|40324.2|40374.2|40334.2|40359.7|40319.7|21
1616031000000|2021-03-18 01:30:00|40368.7|40328.7|40359.7|40319.7|40373.7|40333.7|40349.2|40309.2|33
1616031300000|2021-03-18 01:35:00|40359.2|40319.2|40339.7|40299.7|40359.7|40319.7|40334.2|40294.2|31
1616031600000|2021-03-18 01:40:00|40334.2|40294.2|40304.2|40264.2|40339.7|40299.7|40299.7|40259.7|31
1616031900000|2021-03-18 01:45:00|40308.7|40268.7|40304.2|40264.2|40319.2|40279.2|40299.2|40259.2|14
1616032200000|2021-03-18 01:50:00|40303.7|40263.7|40294.2|40254.2|40304.2|40264.2|40279.2|40239.2|14
1616032500000|2021-03-18 01:55:00|40299.2|40259.2|40304.2|40264.2|40309.2|40269.2|40299.2|40259.2|6
1616032800000|2021-03-18 02:00:00|40308.7|40268.7|40279.2|40239.2|40309.2|40269.2|40274.2|40234.2|11
1616033100000|2021-03-18 02:05:00|40288.7|40248.7|40284.2|40244.2|40289.2|40249.2|40279.2|40239.2|6
1616033400000|2021-03-18 02:10:00|40283.7|40243.7|40279.7|40239.7|40289.7|40249.7|40279.2|40239.2|16
1616033700000|2021-03-18 02:15:00|40279.2|40239.2|40279.7|40239.7|40279.7|40239.7|40274.7|40234.7|4
1616034000000|2021-03-18 02:20:00|40284.7|40244.7|40249.7|40209.7|40284.7|40244.7|40234.7|40194.7|30
1616034300000|2021-03-18 02:25:00|40245.2|40205.2|40249.7|40209.7|40254.7|40214.7|40239.7|40199.7|15
1616034600000|2021-03-18 02:30:00|40250.2|40210.2|40269.7|40229.7|40269.7|40229.7|40250.2|40210.2|8
1616034900000|2021-03-18 02:35:00|40270.2|40230.2|40299.2|40259.2|40308.7|40268.7|40269.7|40229.7|42
1616035200000|2021-03-18 02:40:00|40299.7|40259.7|40294.2|40254.2|40308.7|40268.7|40288.7|40248.7|5
1616035500000|2021-03-18 02:45:00|40298.7|40258.7|40294.2|40254.2|40304.2|40264.2|40279.7|40239.7|20
1616035800000|2021-03-18 02:50:00|40289.7|40249.7|40314.2|40274.2|40318.7|40278.7|40289.7|40249.7|17
1616036100000|2021-03-18 02:55:00|40314.7|40274.7|40349.2|40309.2|40349.2|40309.2|40314.2|40274.2|8
1616036400000|2021-03-18 03:00:00|40353.7|40313.7|40329.7|40289.7|40354.2|40314.2|40324.7|40284.7|40
1616036700000|2021-03-18 03:05:00|40329.2|40289.2|40319.6|40279.6|40329.6|40289.6|40309.7|40269.7|17
1616037000000|2021-03-18 03:10:00|40319.2|40279.2|40304.2|40264.2|40319.6|40279.6|40299.6|40259.6|19
1616037300000|2021-03-18 03:15:00|40299.6|40259.6|40309.6|40269.6|40319.2|40279.2|40299.2|40259.2|4
1616037600000|2021-03-18 03:20:00|40304.6|40264.6|40294.6|40254.6|40304.6|40264.6|40289.2|40249.2|15
1616037900000|2021-03-18 03:25:00|40294.2|40254.2|40280.1|40240.1|40294.6|40254.6|40280.1|40240.1|11
1616038200000|2021-03-18 03:30:00|40285.1|40245.1|40290.1|40250.1|40299.1|40259.1|40285.1|40245.1|8
1616038500000|2021-03-18 03:35:00|40294.6|40254.6|40294.6|40254.6|40300.1|40260.1|40289.6|40249.6|12
1616038800000|2021-03-18 03:40:00|40299.1|40259.1|40319.6|40279.6|40320.1|40280.1|40295.1|40255.1|16
1616039100000|2021-03-18 03:45:00|40315.1|40275.1|40315.1|40275.1|40320.1|40280.1|40310.1|40270.1|7
1616039400000|2021-03-18 03:50:00|40319.6|40279.6|40319.6|40279.6|40329.6|40289.6|40319.6|40279.6|12
1616039700000|2021-03-18 03:55:00|40315.1|40275.1|40319.6|40279.6|40324.6|40284.6|40315.1|40275.1|6
1616040000000|2021-03-18 04:00:00|40320.1|40280.1|40319.6|40279.6|40324.6|40284.6|40319.6|40279.6|3
1616040300000|2021-03-18 04:05:00|40320.1|40280.1|40329.6|40289.6|40330.1|40290.1|40319.6|40279.6|6
1616040600000|2021-03-18 04:10:00|40329.1|40289.1|40335.1|40295.1|40340.1|40300.1|40320.1|40280.1|13
1616040900000|2021-03-18 04:15:00|40330.1|40290.1|40320.1|40280.1|40330.1|40290.1|40320.1|40280.1|6
1616041200000|2021-03-18 04:20:00|40315.1|40275.1|40315.1|40275.1|40320.1|40280.1|40310.1|40270.1|6
1616041500000|2021-03-18 04:25:00|40319.6|40279.6|40329.6|40289.6|40329.6|40289.6|40315.1|40275.1|14
1616041800000|2021-03-18 04:30:00|40339.6|40299.6|40335.1|40295.1|40359.6|40319.6|40335.1|40295.1|34
1616042100000|2021-03-18 04:35:00|40330.1|40290.1|40339.6|40299.6|40339.6|40299.6|40320.6|40280.6|7
1616042400000|2021-03-18 04:40:00|40340.1|40300.1|40345.1|40305.1|40350.1|40310.1|40340.1|40300.1|15
1616042700000|2021-03-18 04:45:00|40340.1|40300.1|40330.1|40290.1|40345.1|40305.1|40330.1|40290.1|9
1616043000000|2021-03-18 04:50:00|40335.1|40295.1|40335.1|40295.1|40335.1|40295.1|40335.1|40295.1|2
1616043300000|2021-03-18 04:55:00|40339.6|40299.6|40325.1|40285.1|40340.1|40300.1|40325.1|40285.1|3
1616043600000|2021-03-18 05:00:00|40320.1|40280.1|40325.1|40285.1|40325.1|40285.1|40320.1|40280.1|6
1616043900000|2021-03-18 05:05:00|40320.6|40280.6|40310.1|40270.1|40325.1|40285.1|40310.1|40270.1|3
1616044200000|2021-03-18 05:10:00|40315.1|40275.1|40315.1|40275.1|40320.1|40280.1|40310.1|40270.1|22
1616044500000|2021-03-18 05:15:00|40320.1|40280.1|40325.1|40285.1|40325.1|40285.1|40320.1|40280.1|8
1616044800000|2021-03-18 05:20:00|40320.6|40280.6|40314.6|40274.6|40320.6|40280.6|40309.1|40269.1|22
1616045100000|2021-03-18 05:25:00|40320.1|40280.1|40335.1|40295.1|40340.1|40300.1|40319.6|40279.6|11
1616045400000|2021-03-18 05:30:00|40339.6|40299.6|40310.1|40270.1|40340.1|40300.1|40295.1|40255.1|31
1616045700000|2021-03-18 05:35:00|40309.6|40269.6|40345.1|40305.1|40350.1|40310.1|40295.1|40255.1|39
1616046000000|2021-03-18 05:40:00|40340.1|40300.1|40350|40310|40390.1|40350.1|40340.1|40300.1|124
1616046300000|2021-03-18 05:45:00|40345|40305|40349.6|40309.6|40350|40310|40330|40290|19
1616046600000|2021-03-18 05:50:00|40350|40310|40344.5|40304.5|40359.6|40319.6|40330|40290|26
1616046900000|2021-03-18 05:55:00|40339.5|40299.5|40355|40315|40355|40315|40330|40290|13
1616047200000|2021-03-18 06:00:00|40359.5|40319.5|40360|40320|40360|40320|40339.5|40299.5|20
1616047500000|2021-03-18 06:05:00|40359.5|40319.5|40320|40280|40360|40320|40310|40270|35
1616047800000|2021-03-18 06:10:00|40315|40275|40309.5|40269.5|40325|40285|40300|40260|27
1616048100000|2021-03-18 06:15:00|40305|40265|40285|40245|40325|40285|40285|40245|60
1616048400000|2021-03-18 06:20:00|40290|40250|40305|40265|40319.5|40279.5|40285|40245|17
1616048700000|2021-03-18 06:25:00|40309.5|40269.5|40295|40255|40310|40270|40295|40255|5
1616049000000|2021-03-18 06:30:00|40299.5|40259.5|40290|40250|40309.5|40269.5|40285|40245|13
1616049300000|2021-03-18 06:35:00|40289.5|40249.5|40279.5|40239.5|40300|40260|40270|40230|11
1616049600000|2021-03-18 06:40:00|40280|40240|40279.5|40239.5|40290|40250|40279.5|40239.5|8
1616049900000|2021-03-18 06:45:00|40275|40235|40265|40225|40280|40240|40265|40225|18
1616050200000|2021-03-18 06:50:00|40269.5|40229.5|40265|40225|40285|40245|40265|40225|19
1616050500000|2021-03-18 06:55:00|40260|40220|40265|40225|40270|40230|40260|40220|3
1616050800000|2021-03-18 07:00:00|40269.5|40229.5|40265|40225|40270|40230|40260|40220|2
1616051100000|2021-03-18 07:05:00|40270|40230|40259.5|40219.5|40270|40230|40235|40195|26
1616051400000|2021-03-18 07:10:00|40260|40220|40220|40180|40260|40220|40220|40180|15
1616051700000|2021-03-18 07:15:00|40219.5|40179.5|40230|40190|40230|40190|40219.5|40179.5|9
1616052000000|2021-03-18 07:20:00|40229|40189|40195|40155|40230|40190|40181|40141|60
1616052300000|2021-03-18 07:25:00|40190.5|40150.5|40200|40160|40210|40170|40185|40145|26
1616052600000|2021-03-18 07:30:00|40205|40165|40200|40160|40210|40170|40190|40150|15
1616052900000|2021-03-18 07:35:00|40205|40165|40190|40150|40210|40170|40180|40140|13
1616053200000|2021-03-18 07:40:00|40189.5|40149.5|40150|40110|40190|40150|40150|40110|24
1616053500000|2021-03-18 07:45:00|40145|40105|40170|40130|40170|40130|40145|40105|29
1616053800000|2021-03-18 07:50:00|40165|40125|40180|40140|40195|40155|40165|40125|20
1616054100000|2021-03-18 07:55:00|40170|40130|40169.5|40129.5|40170|40130|40139|40099|67
1616054400000|2021-03-18 08:00:00|40169|40129|40209.5|40169.5|40218.5|40178.5|40159.5|40119.5|26
1616054700000|2021-03-18 08:05:00|40219.5|40179.5|40225|40185|40229.5|40189.5|40214.5|40174.5|6
1616055000000|2021-03-18 08:10:00|40230|40190|40245|40205|40245|40205|40219.5|40179.5|7
1616055300000|2021-03-18 08:15:00|40249.5|40209.5|40259.5|40219.5|40260|40220|40245|40205|2
1616055600000|2021-03-18 08:20:00|40255|40215|40245|40205|40255|40215|40225|40185|9
1616055900000|2021-03-18 08:25:00|40240|40200|40199.5|40159.5|40240|40200|40190.5|40150.5|11
1616056200000|2021-03-18 08:30:00|40200|40160|40199.5|40159.5|40215|40175|40189.5|40149.5|18
1616056500000|2021-03-18 08:35:00|40195|40155|40215|40175|40230|40190|40179.5|40139.5|39
1616056800000|2021-03-18 08:40:00|40210|40170|40205|40165|40215|40175|40200|40160|10
1616057100000|2021-03-18 08:45:00|40200.5|40160.5|40189.9|40149.9|40200.5|40160.5|40174.9|40134.9|37
1616057400000|2021-03-18 08:50:00|40194.9|40154.9|40214.9|40174.9|40219.4|40179.4|40169.9|40129.9|58
1616057700000|2021-03-18 08:55:00|40210.5|40170.5|40214.9|40174.9|40229.9|40189.9|40209.9|40169.9|15
1616058000000|2021-03-18 09:00:00|40219.4|40179.4|40210.4|40170.4|40234.9|40194.9|40204.9|40164.9|35
1616058300000|2021-03-18 09:05:00|40211|40171|40236|40196|40236|40196|40210.4|40170.4|12
1616058600000|2021-03-18 09:10:00|40235.4|40195.4|40220.9|40180.9|40236|40196|40201.5|40161.5|14
1616058900000|2021-03-18 09:15:00|40225.9|40185.9|40250.9|40210.9|40280.4|40240.4|40220.9|40180.9|57
1616059200000|2021-03-18 09:20:00|40250.4|40210.4|40279.9|40239.9|40285.4|40245.4|40250.4|40210.4|67
1616059500000|2021-03-18 09:25:00|40280.4|40240.4|40250.4|40210.4|40280.9|40240.9|40250.4|40210.4|68
1616059800000|2021-03-18 09:30:00|40250.9|40210.9|40270.4|40230.4|40270.9|40230.9|40250.9|40210.9|26
1616060100000|2021-03-18 09:35:00|40265.4|40225.4|40260.9|40220.9|40270.4|40230.4|40250.9|40210.9|59
1616060400000|2021-03-18 09:40:00|40265.4|40225.4|40250.4|40210.4|40270.9|40230.9|40235.9|40195.9|34
1616060700000|2021-03-18 09:45:00|40245.9|40205.9|40270.9|40230.9|40270.9|40230.9|40240.9|40200.9|17
1616061000000|2021-03-18 09:50:00|40270.4|40230.4|40255.9|40215.9|40270.9|40230.9|40250.9|40210.9|4
1616061300000|2021-03-18 09:55:00|40260.4|40220.4|40260.4|40220.4|40265.9|40225.9|40249.9|40209.9|11
1616061600000|2021-03-18 10:00:00|40260.9|40220.9|40270.9|40230.9|40285.4|40245.4|40260.9|40220.9|6
1616061900000|2021-03-18 10:05:00|40271.4|40231.4|40290.4|40250.4|40295.9|40255.9|40255.9|40215.9|23
1616062200000|2021-03-18 10:10:00|40290.9|40250.9|40275.9|40235.9|40290.9|40250.9|40270.9|40230.9|30
1616062500000|2021-03-18 10:15:00|40280.9|40240.9|40285.9|40245.9|40290.4|40250.4|40270.4|40230.4|10
1616062800000|2021-03-18 10:20:00|40280.9|40240.9|40285.9|40245.9|40300.9|40260.9|40280.9|40240.9|28
1616063100000|2021-03-18 10:25:00|40290.4|40250.4|40280.9|40240.9|40295.9|40255.9|40275.9|40235.9|49
1616063400000|2021-03-18 10:30:00|40276.4|40236.4|40265.9|40225.9|40280.9|40240.9|40260.9|40220.9|47
1616063700000|2021-03-18 10:35:00|40261.4|40221.4|40295.9|40255.9|40295.9|40255.9|40260.9|40220.9|31
1616064000000|2021-03-18 10:40:00|40300.9|40260.9|40330.9|40290.9|40330.9|40290.9|40300.4|40260.4|30
1616064300000|2021-03-18 10:45:00|40329.9|40289.9|40265.9|40225.9|40329.9|40289.9|40265.9|40225.9|67
1616064600000|2021-03-18 10:50:00|40261.4|40221.4|40260.9|40220.9|40261.4|40221.4|40250.9|40210.9|24
1616064900000|2021-03-18 10:55:00|40251.9|40211.9|40275.9|40235.9|40310.9|40270.9|40251.9|40211.9|103
1616065200000|2021-03-18 11:00:00|40271.4|40231.4|40290.4|40250.4|40300.9|40260.9|40270.9|40230.9|11
1616065500000|2021-03-18 11:05:00|40285.9|40245.9|40260.9|40220.9|40300.4|40260.4|40230.9|40190.9|98
1616065800000|2021-03-18 11:10:00|40260.4|40220.4|40280.4|40240.4|40280.4|40240.4|40240.4|40200.4|15
1616066100000|2021-03-18 11:15:00|40275.9|40235.9|40210.4|40170.4|40290.4|40250.4|40210.4|40170.4|83
1616066400000|2021-03-18 11:20:00|40200.4|40160.4|40200.9|40160.9|40210.9|40170.9|40200.4|40160.4|68
1616066700000|2021-03-18 11:25:00|40190.9|40150.9|40131.9|40091.9|40200.9|40160.9|40106.9|40066.9|219
1616067000000|2021-03-18 11:30:00|40141.9|40101.9|40211.9|40171.9|40211.9|40171.9|40101.9|40061.9|172
1616067300000|2021-03-18 11:35:00|40211.4|40171.4|40136.9|40096.9|40211.9|40171.9|40122.4|40082.4|103
1616067600000|2021-03-18 11:40:00|40132.4|40092.4|40141.9|40101.9|40141.9|40101.9|40121.9|40081.9|19
1616067900000|2021-03-18 11:45:00|40136.9|40096.9|40171.4|40131.4|40171.9|40131.9|40136.9|40096.9|40
1616068200000|2021-03-18 11:50:00|40166.9|40126.9|40171.9|40131.9|40186.9|40146.9|40162.4|40122.4|13
1616068500000|2021-03-18 11:55:00|40181.4|40141.4|40156.9|40116.9|40181.4|40141.4|40156.9|40116.9|3
1616068800000|2021-03-18 12:00:00|40151.9|40111.9|40216.9|40176.9|40221.9|40181.9|40141.9|40101.9|51
1616069100000|2021-03-18 12:05:00|40216.4|40176.4|40251.4|40211.4|40271.4|40231.4|40216.4|40176.4|106
1616069400000|2021-03-18 12:10:00|40261.4|40221.4|40286.9|40246.9|40321.4|40281.4|40261.4|40221.4|82
1616069700000|2021-03-18 12:15:00|40281.9|40241.9|40291.4|40251.4|40291.4|40251.4|40226.9|40186.9|46
1616070000000|2021-03-18 12:20:00|40285.9|40245.9|40315.3|40275.3|40320.9|40280.9|40275.9|40235.9|97
1616070300000|2021-03-18 12:25:00|40319.8|40279.8|40355.9|40315.9|40400.3|40360.3|40319.8|40279.8|59
1616070600000|2021-03-18 12:30:00|40345.9|40305.9|40453.8|40413.8|40489.3|40449.3|40325.9|40285.9|76
1616070900000|2021-03-18 12:35:00|40443.8|40403.8|40359.8|40319.8|40443.8|40403.8|40350.3|40310.3|109
1616071200000|2021-03-18 12:40:00|40354.8|40314.8|40230.3|40190.3|40354.8|40314.8|40199.8|40159.8|89
1616074200000|2021-03-18 13:30:00|40154.8|40114.8|40195.3|40155.3|40290.3|40250.3|40080.8|40040.8|666
1616074500000|2021-03-18 13:35:00|40194.8|40154.8|40120.3|40080.3|40230.3|40190.3|40080.8|40040.8|540
1616074800000|2021-03-18 13:40:00|40115.8|40075.8|40119.8|40079.8|40249.3|40209.3|40110.8|40070.8|368
1616075100000|2021-03-18 13:45:00|40119.3|40079.3|40129.3|40089.3|40148.7|40108.7|40044.8|40004.8|371
1616075400000|2021-03-18 13:50:00|40133.7|40093.7|40123.7|40083.7|40148.7|40108.7|40088.7|40048.7|249
1616075700000|2021-03-18 13:55:00|40119.3|40079.3|40184.8|40144.8|40228.7|40188.7|40104.3|40064.3|188
1616076000000|2021-03-18 14:00:00|40179.3|40139.3|40277.7|40237.7|40277.7|40237.7|40129.8|40089.8|287
1616076300000|2021-03-18 14:05:00|40278.2|40238.2|40308.7|40268.7|40338.7|40298.7|40268.2|40228.2|255
1616076600000|2021-03-18 14:10:00|40308.2|40268.2|40368.2|40328.2|40388.2|40348.2|40283.2|40243.2|226
1616076900000|2021-03-18 14:15:00|40363.7|40323.7|40238.7|40198.7|40363.7|40323.7|40238.7|40198.7|248
1616077200000|2021-03-18 14:20:00|40248.7|40208.7|40388.2|40348.2|40398.2|40358.2|40248.2|40208.2|318
1616077500000|2021-03-18 14:25:00|40393.2|40353.2|40373.7|40333.7|40448.2|40408.2|40368.7|40328.7|218
1616077800000|2021-03-18 14:30:00|40378.2|40338.2|40389.2|40349.2|40394.2|40354.2|40339.8|40299.8|240
1616078100000|2021-03-18 14:35:00|40388.7|40348.7|40389.2|40349.2|40409.2|40369.2|40349.2|40309.2|185
1616078400000|2021-03-18 14:40:00|40368.7|40328.7|40414.2|40374.2|40419.2|40379.2|40354.2|40314.2|235
1616078700000|2021-03-18 14:45:00|40409.8|40369.8|40399.2|40359.2|40449.2|40409.2|40364.7|40324.7|210
1616079000000|2021-03-18 14:50:00|40389.7|40349.7|40419.2|40379.2|40469.2|40429.2|40389.7|40349.7|292
1616079300000|2021-03-18 14:55:00|40419.7|40379.7|40374.2|40334.2|40429.2|40389.2|40369.2|40329.2|179
1616079600000|2021-03-18 15:00:00|40373.7|40333.7|40399.2|40359.2|40414.2|40374.2|40359.2|40319.2|250
1616079900000|2021-03-18 15:05:00|40404.2|40364.2|40325.3|40285.3|40413.7|40373.7|40315.3|40275.3|389
1616080200000|2021-03-18 15:10:00|40320.3|40280.3|40240.3|40200.3|40330.8|40290.8|40215.3|40175.3|302
1616080500000|2021-03-18 15:15:00|40249.7|40209.7|40339.7|40299.7|40340.3|40300.3|40240.3|40200.3|259
1616080800000|2021-03-18 15:20:00|40340.3|40300.3|40389.2|40349.2|40389.2|40349.2|40300.3|40260.3|178
1616081100000|2021-03-18 15:25:00|40398.7|40358.7|40374.2|40334.2|40428.7|40388.7|40369.2|40329.2|347
1616081400000|2021-03-18 15:30:00|40369.7|40329.7|40373.7|40333.7|40443.7|40403.7|40369.7|40329.7|300
1616081700000|2021-03-18 15:35:00|40378.1|40338.1|40458.7|40418.7|40507.6|40467.6|40353.7|40313.7|349
1616082000000|2021-03-18 15:40:00|40453.7|40413.7|40488.1|40448.1|40488.1|40448.1|40438.1|40398.1|212
1616082300000|2021-03-18 15:45:00|40483.1|40443.1|40399.2|40359.2|40483.1|40443.1|40394.2|40354.2|345
1616082600000|2021-03-18 15:50:00|40404.2|40364.2|40379.7|40339.7|40459.2|40419.2|40378.7|40338.7|155
1616082900000|2021-03-18 15:55:00|40379.2|40339.2|40359.2|40319.2|40399.7|40359.7|40359.2|40319.2|75
1616083200000|2021-03-18 16:00:00|40368.7|40328.7|40350.2|40310.2|40390.2|40350.2|40339.7|40299.7|241
1616083500000|2021-03-18 16:05:00|40349.7|40309.7|40339.7|40299.7|40379.7|40339.7|40320.8|40280.8|104
1616083800000|2021-03-18 16:10:00|40340.2|40300.2|40350.8|40310.8|40419.2|40379.2|40339.7|40299.7|169
1616084100000|2021-03-18 16:15:00|40350.2|40310.2|40261.8|40221.8|40350.8|40310.8|40260.8|40220.8|525
1616084400000|2021-03-18 16:20:00|40251.8|40211.8|40283.4|40243.4|40288.4|40248.4|40242.9|40202.9|541
1616084700000|2021-03-18 16:25:00|40282.9|40242.9|40274.5|40234.5|40293.9|40253.9|40255|40215|504
1616085000000|2021-03-18 16:30:00|40275|40235|40268.9|40228.9|40275|40235|40224.5|40184.5|231
1616085300000|2021-03-18 16:35:00|40273.9|40233.9|40268.9|40228.9|40337.9|40297.9|40263.4|40223.4|169
1616085600000|2021-03-18 16:40:00|40263.9|40223.9|40233.9|40193.9|40268.4|40228.4|40233.4|40193.4|53
1616085900000|2021-03-18 16:45:00|40243.4|40203.4|40323.4|40283.4|40323.4|40283.4|40233.9|40193.9|184
1616086200000|2021-03-18 16:50:00|40323.9|40283.9|40208.4|40168.4|40333.4|40293.4|40203.9|40163.9|369
1616086500000|2021-03-18 16:55:00|40208.9|40168.9|40253.4|40213.4|40282.9|40242.9|40203.4|40163.4|176
1616086800000|2021-03-18 17:00:00|40253.9|40213.9|40247.9|40207.9|40253.9|40213.9|40213.4|40173.4|214
1616087100000|2021-03-18 17:05:00|40243.4|40203.4|40203.4|40163.4|40248.4|40208.4|40188.9|40148.9|125
1616087400000|2021-03-18 17:10:00|40203.9|40163.9|40088.4|40048.4|40203.9|40163.9|40063.9|40023.9|399
1616087700000|2021-03-18 17:15:00|40073.9|40033.9|40073.9|40033.9|40102.9|40062.9|40043.4|40003.4|379
1616088000000|2021-03-18 17:20:00|40083.9|40043.9|40058.9|40018.9|40103.9|40063.9|40053.4|40013.4|273
1616088300000|2021-03-18 17:25:00|40053.9|40013.9|39993.4|39953.4|40063.4|40023.4|39978.4|39938.4|364
1616088600000|2021-03-18 17:30:00|39998.4|39958.4|40038.4|39998.4|40052.9|40012.9|39993.9|39953.9|288
1616088900000|2021-03-18 17:35:00|40042.9|40002.9|40063.9|40023.9|40082.9|40042.9|40013.9|39973.9|281
1616089200000|2021-03-18 17:40:00|40063.4|40023.4|40038.9|39998.9|40083.9|40043.9|40033.9|39993.9|148
1616089500000|2021-03-18 17:45:00|40018.9|39978.9|40033.9|39993.9|40043.9|40003.9|40013.9|39973.9|192
1616089800000|2021-03-18 17:50:00|40043.4|40003.4|40003.4|39963.4|40043.9|40003.9|39993.4|39953.4|172
1616090100000|2021-03-18 17:55:00|39998.4|39958.4|39975|39935|40003.9|39963.9|39933.9|39893.9|396
1616090400000|2021-03-18 18:00:00|39974.5|39934.5|39916.1|39876.1|40024.5|39984.5|39906.6|39866.6|1077
1616090700000|2021-03-18 18:05:00|39906.6|39866.6|39865|39825|39935.5|39895.5|39830.5|39790.5|528
1616091000000|2021-03-18 18:10:00|39865.5|39825.5|39830.5|39790.5|39949.5|39909.5|39825|39785|1329
1616091300000|2021-03-18 18:15:00|39835|39795|39865|39825|39873.9|39833.9|39823.9|39783.9|597
1616112000000|2021-03-19 00:00:00|39875|39835|39944.4|39904.4|39954.4|39914.4|39850|39810|137
1616112300000|2021-03-19 00:05:00|39945|39905|39945.6|39905.6|39950|39910|39905|39865|110
1616112600000|2021-03-19 00:10:00|39935.6|39895.6|39900|39860|39945|39905|39885|39845|30
1616112900000|2021-03-19 00:15:00|39904.4|39864.4|39940|39900|39945|39905|39904.4|39864.4|29
1616113200000|2021-03-19 00:20:00|39944.4|39904.4|39962.8|39922.8|39973.9|39933.9|39944.4|39904.4|81
1616113500000|2021-03-19 00:25:00|39953.3|39913.3|39958.9|39918.9|39958.9|39918.9|39932.8|39892.8|75
1616113800000|2021-03-19 00:30:00|39963.3|39923.3|39974.4|39934.4|39988.9|39948.9|39945|39905|103
1616114100000|2021-03-19 00:35:00|39970|39930|39959.4|39919.4|39990|39950|39944.4|39904.4|27
1616114400000|2021-03-19 00:40:00|39960|39920|39944.4|39904.4|39964.4|39924.4|39943.9|39903.9|8
1616114700000|2021-03-19 00:45:00|39943.9|39903.9|39918.9|39878.9|39943.9|39903.9|39883.9|39843.9|46
1616115000000|2021-03-19 00:50:00|39913.9|39873.9|39908.3|39868.3|39918.3|39878.3|39883.9|39843.9|12
1616115300000|2021-03-19 00:55:00|39908.9|39868.9|39898.9|39858.9|39923.9|39883.9|39893.3|39853.3|24
1616115600000|2021-03-19 01:00:00|39903.3|39863.3|39883.9|39843.9|39947.8|39907.8|39873.9|39833.9|168
1616115900000|2021-03-19 01:05:00|39884.4|39844.4|39908.9|39868.9|39938.9|39898.9|39874.4|39834.4|35
1616116200000|2021-03-19 01:10:00|39904.4|39864.4|39868.9|39828.9|39904.4|39864.4|39868.9|39828.9|9
1616116500000|2021-03-19 01:15:00|39873.3|39833.3|39868.3|39828.3|39878.3|39838.3|39848.9|39808.9|37
1616116800000|2021-03-19 01:20:00|39867.8|39827.8|39853.3|39813.3|39873.3|39833.3|39843.9|39803.9|26
1616117100000|2021-03-19 01:25:00|39857.8|39817.8|39852.8|39812.8|39872.8|39832.8|39837.8|39797.8|45
1616117400000|2021-03-19 01:30:00|39853.3|39813.3|39877.8|39837.8|39882.8|39842.8|39853.3|39813.3|34
1616117700000|2021-03-19 01:35:00|39873.3|39833.3|39903.9|39863.9|39912.8|39872.8|39872.8|39832.8|3
1616118000000|2021-03-19 01:40:00|39893.9|39853.9|39902.8|39862.8|39902.8|39862.8|39873.3|39833.3|18
1616118300000|2021-03-19 01:45:00|39897.8|39857.8|39897.8|39857.8|39912.8|39872.8|39897.8|39857.8|12
1616118600000|2021-03-19 01:50:00|39897.2|39857.2|39912.8|39872.8|39912.8|39872.8|39862.2|39822.2|24
1616118900000|2021-03-19 01:55:00|39913.3|39873.3|39942.2|39902.2|39942.2|39902.2|39902.8|39862.8|20
1616119200000|2021-03-19 02:00:00|39942.8|39902.8|39907.8|39867.8|39942.8|39902.8|39902.2|39862.2|18
1616119500000|2021-03-19 02:05:00|39903.3|39863.3|39897.8|39857.8|39922.2|39882.2|39892.2|39852.2|25
1616119800000|2021-03-19 02:10:00|39897.2|39857.2|39906.6|39866.6|39906.6|39866.6|39883.3|39843.3|71
1616120100000|2021-03-19 02:15:00|39907.2|39867.2|39892.2|39852.2|39907.2|39867.2|39892.2|39852.2|9
1616120400000|2021-03-19 02:20:00|39887.2|39847.2|39902.2|39862.2|39902.7|39862.7|39871.6|39831.6|32
1616120700000|2021-03-19 02:25:00|39906.6|39866.6|39902.2|39862.2|39911.6|39871.6|39902.2|39862.2|11
1616121000000|2021-03-19 02:30:00|39902.7|39862.7|39932.2|39892.2|39932.2|39892.2|39902.7|39862.7|18
1616121300000|2021-03-19 02:35:00|39932.7|39892.7|39932.2|39892.2|39941.6|39901.6|39927.2|39887.2|14
1616121600000|2021-03-19 02:40:00|39937.2|39897.2|39907.7|39867.7|39941.6|39901.6|39903.3|39863.3|19
1616121900000|2021-03-19 02:45:00|39902.7|39862.7|39922.7|39882.7|39922.7|39882.7|39897.7|39857.7|35
1616122200000|2021-03-19 02:50:00|39932.7|39892.7|39923.3|39883.3|39938.3|39898.3|39918.3|39878.3|13
1616122500000|2021-03-19 02:55:00|39922.7|39882.7|39913.3|39873.3|39923.3|39883.3|39913.3|39873.3|3
1616122800000|2021-03-19 03:00:00|39912.7|39872.7|39893.3|39853.3|39912.7|39872.7|39888.3|39848.3|6
1616123100000|2021-03-19 03:05:00|39893.9|39853.9|39903.3|39863.3|39903.3|39863.3|39888.3|39848.3|2
1616123400000|2021-03-19 03:10:00|39908.3|39868.3|39903.3|39863.3|39912.7|39872.7|39898.3|39858.3|28
1616123700000|2021-03-19 03:15:00|39903.9|39863.9|39907.7|39867.7|39913.3|39873.3|39898.3|39858.3|43
1616124000000|2021-03-19 03:20:00|39912.7|39872.7|39942.7|39902.7|39942.7|39902.7|39907.7|39867.7|20
1616124300000|2021-03-19 03:25:00|39947.2|39907.2|39927.2|39887.2|39952.7|39912.7|39927.2|39887.2|17
1616124600000|2021-03-19 03:30:00|39932.2|39892.2|39932.7|39892.7|39937.2|39897.2|39932.2|39892.2|3
1616124900000|2021-03-19 03:35:00|39937.2|39897.2|39937.2|39897.2|39937.2|39897.2|39932.2|39892.2|0
1616125200000|2021-03-19 03:40:00|39937.7|39897.7|39937.7|39897.7|39947.2|39907.2|39932.2|39892.2|7
1616125500000|2021-03-19 03:45:00|39942.2|39902.2|39932.2|39892.2|39942.2|39902.2|39927.7|39887.7|0
1616125800000|2021-03-19 03:50:00|39927.7|39887.7|39922.2|39882.2|39932.7|39892.7|39912.2|39872.2|10
1616126100000|2021-03-19 03:55:00|39927.2|39887.2|39917.2|39877.2|39927.2|39887.2|39912.7|39872.7|2
1616126400000|2021-03-19 04:00:00|39917.7|39877.7|39927.2|39887.2|39927.2|39887.2|39917.2|39877.2|6
1616126700000|2021-03-19 04:05:00|39922.7|39882.7|39922.2|39882.2|39927.2|39887.2|39922.2|39882.2|2
1616127000000|2021-03-19 04:10:00|39922.7|39882.7|39932.2|39892.2|39932.2|39892.2|39922.7|39882.7|4
1616127300000|2021-03-19 04:15:00|39927.7|39887.7|39927.2|39887.2|39932.2|39892.2|39922.7|39882.7|0
1616127600000|2021-03-19 04:20:00|39927.7|39887.7|39927.7|39887.7|39932.2|39892.2|39922.7|39882.7|4
1616127900000|2021-03-19 04:25:00|39922.7|39882.7|39932.2|39892.2|39932.7|39892.7|39922.7|39882.7|8
1616128200000|2021-03-19 04:30:00|39932.7|39892.7|39972.1|39932.1|39972.1|39932.1|39932.2|39892.2|17
1616128500000|2021-03-19 04:35:00|39977.1|39937.1|39937.7|39897.7|39977.1|39937.1|39932.1|39892.1|10
1616128800000|2021-03-19 04:40:00|39942.1|39902.1|39937.7|39897.7|39947.1|39907.1|39933.3|39893.3|4
1616129100000|2021-03-19 04:45:00|39933.3|39893.3|39933.3|39893.3|39942.7|39902.7|39932.7|39892.7|16
1616129400000|2021-03-19 04:50:00|39937.7|39897.7|39927.7|39887.7|39938.3|39898.3|39927.7|39887.7|6
1616129700000|2021-03-19 04:55:00|39928.3|39888.3|39927.7|39887.7|39928.3|39888.3|39927.7|39887.7|0
1616130000000|2021-03-19 05:00:00|39923.3|39883.3|39917.7|39877.7|39927.7|39887.7|39917.7|39877.7|5
1616130300000|2021-03-19 05:05:00|39913.3|39873.3|39907.7|39867.7|39913.3|39873.3|39903.3|39863.3|9
1616130600000|2021-03-19 05:10:00|39912.1|39872.1|39912.7|39872.7|39923.3|39883.3|39907.7|39867.7|3
1616130900000|2021-03-19 05:15:00|39903.3|39863.3|39898.3|39858.3|39903.3|39863.3|39893.9|39853.9|11
1616131200000|2021-03-19 05:20:00|39897.7|39857.7|39907.7|39867.7|39907.7|39867.7|39892.7|39852.7|5
1616131500000|2021-03-19 05:25:00|39902.7|39862.7|39897.7|39857.7|39907.7|39867.7|39888.3|39848.3|10
1616131800000|2021-03-19 05:30:00|39902.7|39862.7|39923.3|39883.3|39928.3|39888.3|39883.3|39843.3|39
1616132100000|2021-03-19 05:35:00|39927.7|39887.7|39943.3|39903.3|39958.3|39918.3|39927.7|39887.7|30
1616132400000|2021-03-19 05:40:00|39947.7|39907.7|39922.7|39882.7|39947.7|39907.7|39918.3|39878.3|10
1616132700000|2021-03-19 05:45:00|39923.3|39883.3|39927.7|39887.7|39937.7|39897.7|39913.9|39873.9|6
1616133000000|2021-03-19 05:50:00|39928.3|39888.3|39923.3|39883.3|39933.3|39893.3|39913.3|39873.3|7
1616133300000|2021-03-19 05:55:00|39918.3|39878.3|39918.3|39878.3|39922.7|39882.7|39908.9|39868.9|13
1616133600000|2021-03-19 06:00:00|39922.7|39882.7|39883.3|39843.3|39922.7|39882.7|39883.3|39843.3|16
1616133900000|2021-03-19 06:05:00|39887.7|39847.7|39868.3|39828.3|39893.3|39853.3|39853.3|39813.3|39
1616134200000|2021-03-19 06:10:00|39868.9|39828.9|39848.3|39808.3|39873.3|39833.3|39843.9|39803.9|20
1616134500000|2021-03-19 06:15:00|39843.9|39803.9|39872.7|39832.7|39872.7|39832.7|39842.7|39802.7|47
1616134800000|2021-03-19 06:20:00|39868.3|39828.3|39932.1|39892.1|39932.7|39892.7|39868.3|39828.3|25
1616135100000|2021-03-19 06:25:00|39932.7|39892.7|39943.3|39903.3|39943.3|39903.3|39923.3|39883.3|11
1616135400000|2021-03-19 06:30:00|39937.7|39897.7|39942.7|39902.7|39962.7|39922.7|39933.3|39893.3|12
1616135700000|2021-03-19 06:35:00|39943.3|39903.3|39937.7|39897.7|39943.3|39903.3|39913.3|39873.3|13
1616136000000|2021-03-19 06:40:00|39942.1|39902.1|39957.7|39917.7|39957.7|39917.7|39928.3|39888.3|12
1616136300000|2021-03-19 06:45:00|39953.3|39913.3|39953.3|39913.3|39953.3|39913.3|39923.3|39883.3|24
1616136600000|2021-03-19 06:50:00|39948.8|39908.8|39913.3|39873.3|39962.1|39922.1|39908.3|39868.3|64
1616136900000|2021-03-19 06:55:00|39913.8|39873.8|39878.8|39838.8|39918.3|39878.3|39878.3|39838.3|39
1616137200000|2021-03-19 07:00:00|39883.3|39843.3|39898.8|39858.8|39903.3|39863.3|39878.8|39838.8|22
1616137500000|2021-03-19 07:05:00|39903.3|39863.3|39873.3|39833.3|39903.8|39863.8|39854.4|39814.4|42
1616137800000|2021-03-19 07:10:00|39878.3|39838.3|39873.3|39833.3|39878.3|39838.3|39863.8|39823.8|19
1616138100000|2021-03-19 07:15:00|39873.8|39833.8|39927.7|39887.7|39933.8|39893.8|39873.3|39833.3|34
1616138400000|2021-03-19 07:20:00|39923.3|39883.3|39923.3|39883.3|39933.3|39893.3|39913.3|39873.3|10
1616138700000|2021-03-19 07:25:00|39918.3|39878.3|39913.3|39873.3|39927.7|39887.7|39908.3|39868.3|12
1616139000000|2021-03-19 07:30:00|39908.8|39868.8|39953.3|39913.3|39963.3|39923.3|39908.8|39868.8|115
1616139300000|2021-03-19 07:35:00|39957.7|39917.7|40022.1|39982.1|40022.1|39982.1|39953.3|39913.3|89
1616139600000|2021-03-19 07:40:00|40022.7|39982.7|40002.7|39962.7|40033.3|39993.3|39993.3|39953.3|140
1616139900000|2021-03-19 07:45:00|40003.3|39963.3|40007.7|39967.7|40032.7|39992.7|40003.3|39963.3|20
1616140200000|2021-03-19 07:50:00|40007.1|39967.1|39963.3|39923.3|40008.3|39968.3|39958.3|39918.3|25
1616140500000|2021-03-19 07:55:00|39973.3|39933.3|39993.8|39953.8|40002.7|39962.7|39973.3|39933.3|57
1616140800000|2021-03-19 08:00:00|39993.3|39953.3|39952.1|39912.1|40008.3|39968.3|39947.7|39907.7|25
1616141100000|2021-03-19 08:05:00|39947.7|39907.7|39987.7|39947.7|39997.7|39957.7|39947.1|39907.1|15
1616141400000|2021-03-19 08:10:00|39982.7|39942.7|39967.7|39927.7|40027.1|39987.1|39962.7|39922.7|132
1616141700000|2021-03-19 08:15:00|39963.3|39923.3|40017.7|39977.7|40022.1|39982.1|39952.7|39912.7|19
1616142000000|2021-03-19 08:20:00|40022.7|39982.7|40042.1|40002.1|40052.1|40012.1|40012.1|39972.1|60
1616142300000|2021-03-19 08:25:00|40042.7|40002.7|40022.1|39982.1|40062.1|40022.1|39997.7|39957.7|40
1616142600000|2021-03-19 08:30:00|40022.7|39982.7|40017.1|39977.1|40047.1|40007.1|40012.1|39972.1|44
1616142900000|2021-03-19 08:35:00|40012.7|39972.7|39981.5|39941.5|40017.1|39977.1|39976.5|39936.5|15
1616143200000|2021-03-19 08:40:00|39976.5|39936.5|39986.5|39946.5|40011.5|39971.5|39961.5|39921.5|36
1616143500000|2021-03-19 08:45:00|39996.5|39956.5|39991.5|39951.5|40012.1|39972.1|39991.5|39951.5|11
1616143800000|2021-03-19 08:50:00|39996.5|39956.5|40002.1|39962.1|40006.5|39966.5|39992.1|39952.1|4
1616144100000|2021-03-19 08:55:00|39997.1|39957.1|40021.5|39981.5|40031.5|39991.5|39982.1|39942.1|21
1616144400000|2021-03-19 09:00:00|40017.1|39977.1|40057.1|40017.1|40061.5|40021.5|40016.5|39976.5|27
1616144700000|2021-03-19 09:05:00|40056.5|40016.5|40061.5|40021.5|40071.5|40031.5|40031.5|39991.5|32
1616145000000|2021-03-19 09:10:00|40065.9|40025.9|40102.1|40062.1|40112.1|40072.1|40065.9|40025.9|42
1616145300000|2021-03-19 09:15:00|40101.5|40061.5|40092.7|40052.7|40112.7|40072.7|40087.7|40047.7|47
1616145600000|2021-03-19 09:20:00|40087.7|40047.7|40087.7|40047.7|40151.5|40111.5|40086.5|40046.5|49
1616145900000|2021-03-19 09:25:00|40087.1|40047.1|40077.7|40037.7|40087.7|40047.7|40072.7|40032.7|6
1616146200000|2021-03-19 09:30:00|40082.1|40042.1|40087.7|40047.7|40088.2|40048.2|40062.7|40022.7|17
1616146500000|2021-03-19 09:35:00|40092.1|40052.1|40077.7|40037.7|40121.5|40081.5|40077.1|40037.1|37
1616146800000|2021-03-19 09:40:00|40082.1|40042.1|40107.7|40067.7|40112.1|40072.1|40062.7|40022.7|34
1616147100000|2021-03-19 09:45:00|40103.2|40063.2|40102.1|40062.1|40127.7|40087.7|40087.7|40047.7|33
1616147400000|2021-03-19 09:50:00|40102.7|40062.7|40087.7|40047.7|40107.1|40067.1|40072.1|40032.1|62
1616147700000|2021-03-19 09:55:00|40087.6|40047.6|40083.8|40043.8|40102.6|40062.6|40078.2|40038.2|42
1616148000000|2021-03-19 10:00:00|40088.2|40048.2|40068.8|40028.8|40093.2|40053.2|40063.2|40023.2|43
1616148300000|2021-03-19 10:05:00|40077.6|40037.6|40078.2|40038.2|40093.2|40053.2|40063.2|40023.2|29
1616148600000|2021-03-19 10:10:00|40078.8|40038.8|40058.2|40018.2|40078.8|40038.8|40053.8|40013.8|9
1616148900000|2021-03-19 10:15:00|40053.2|40013.2|40093.2|40053.2|40093.2|40053.2|40053.2|40013.2|20
1616149200000|2021-03-19 10:20:00|40098.2|40058.2|40113.8|40073.8|40113.8|40073.8|40088.8|40048.8|12
1616149500000|2021-03-19 10:25:00|40143.2|40103.2|40162.6|40122.6|40168.2|40128.2|40142.6|40102.6|53
1616149800000|2021-03-19 10:30:00|40163.2|40123.2|40117.6|40077.6|40177.1|40137.1|40117.6|40077.6|26
1616150100000|2021-03-19 10:35:00|40107.6|40067.6|40097|40057|40123.2|40083.2|40082.6|40042.6|14
1616150400000|2021-03-19 10:40:00|40097.6|40057.6|40132|40092|40132.6|40092.6|40097.6|40057.6|33
1616150700000|2021-03-19 10:45:00|40132.6|40092.6|40137|40097|40147.6|40107.6|40132|40092|30
1616151000000|2021-03-19 10:50:00|40137.6|40097.6|40107.6|40067.6|40142|40102|40097|40057|10
1616151300000|2021-03-19 10:55:00|40117|40077|40057.6|40017.6|40117|40077|40052|40012|33
1616151600000|2021-03-19 11:00:00|40067|40027|40057.6|40017.6|40068.2|40028.2|40052.6|40012.6|12
1616151900000|2021-03-19 11:05:00|40062|40022|40063.2|40023.2|40063.2|40023.2|40037.6|39997.6|14
1616152200000|2021-03-19 11:10:00|40078.8|40038.8|40048.8|40008.8|40083.2|40043.2|40037.6|39997.6|56
1616152500000|2021-03-19 11:15:00|40043.8|40003.8|40037.6|39997.6|40058.8|40018.8|40023.2|39983.2|22
1616152800000|2021-03-19 11:20:00|40038.2|39998.2|40033.2|39993.2|40088.2|40048.2|40033.2|39993.2|53
1616153100000|2021-03-19 11:25:00|40037.6|39997.6|40043.2|40003.2|40063.2|40023.2|40033.2|39993.2|21
1616153400000|2021-03-19 11:30:00|40037.6|39997.6|40048.2|40008.2|40048.2|40008.2|40013.2|39973.2|33
1616153700000|2021-03-19 11:35:00|40043.2|40003.2|39998.2|39958.2|40048.2|40008.2|39983.2|39943.2|56
1616154000000|2021-03-19 11:40:00|39992.6|39952.6|40023.2|39983.2|40023.2|39983.2|39983.2|39943.2|83
1616154300000|2021-03-19 11:45:00|40023.8|39983.8|39998.8|39958.8|40033.8|39993.8|39998.8|39958.8|13
1616154600000|2021-03-19 11:50:00|40003.2|39963.2|40003.2|39963.2|40008.2|39968.2|39972.6|39932.6|30
1616154900000|2021-03-19 11:55:00|40002.6|39962.6|39978.8|39938.8|40008.8|39968.8|39978.2|39938.2|12
1616155200000|2021-03-19 12:00:00|39978.2|39938.2|39998.2|39958.2|39998.2|39958.2|39953.8|39913.8|26
1616155500000|2021-03-19 12:05:00|39997.6|39957.6|39973.2|39933.2|40018.8|39978.8|39973.2|39933.2|41
1616155800000|2021-03-19 12:10:00|39973.8|39933.8|39993.2|39953.2|39997.6|39957.6|39957.6|39917.6|42
1616156100000|2021-03-19 12:15:00|39997.6|39957.6|39987.6|39947.6|40008.2|39968.2|39977.6|39937.6|45
1616156400000|2021-03-19 12:20:00|39983.2|39943.2|39988.8|39948.8|39993.8|39953.8|39958.2|39918.2|47
1616156700000|2021-03-19 12:25:00|39988.2|39948.2|40003.2|39963.2|40023.2|39983.2|39973.2|39933.2|52
1616157000000|2021-03-19 12:30:00|40008.2|39968.2|40037.6|39997.6|40043.2|40003.2|40008.2|39968.2|22
1616157300000|2021-03-19 12:35:00|40033.2|39993.2|40018.8|39978.8|40043.2|40003.2|40013.2|39973.2|52
1616157600000|2021-03-19 12:40:00|40028.2|39988.2|40002.6|39962.6|40028.2|39988.2|39953.2|39913.2|38
1616160600000|2021-03-19 13:30:00|39948.2|39908.2|40085.8|40045.8|40125.8|40085.8|39897.6|39857.6|942
1616160900000|2021-03-19 13:35:00|40085.2|40045.2|40221.4|40181.4|40280.2|40240.2|40085.2|40045.2|761
1616161200000|2021-03-19 13:40:00|40220.8|40180.8|40369|40329|40374.6|40334.6|40220.8|40180.8|578
1616161500000|2021-03-19 13:45:00|40364.6|40324.6|40384|40344|40399|40359|40320.2|40280.2|392
1616161800000|2021-03-19 13:50:00|40388.4|40348.4|40319|40279|40409|40369|40299|40259|446
1616162100000|2021-03-19 13:55:00|40324|40284|40328.4|40288.4|40359|40319|40303.4|40263.4|337
1616162400000|2021-03-19 14:00:00|40319|40279|40398.4|40358.4|40407.8|40367.8|40275.2|40235.2|568
1616162700000|2021-03-19 14:05:00|40407.8|40367.8|40434.6|40394.6|40489|40449|40399|40359|539
1616163000000|2021-03-19 14:10:00|40447.8|40407.8|40400.8|40360.8|40454|40414|40337|40297|368
1616163300000|2021-03-19 14:15:00|40401.4|40361.4|40389|40349|40444.6|40404.6|40330.2|40290.2|353
1616163600000|2021-03-19 14:20:00|40389.6|40349.6|40479|40439|40489|40449|40369|40329|290
1616163900000|2021-03-19 14:25:00|40479.6|40439.6|40497.8|40457.8|40542.2|40502.2|40448.4|40408.4|472
1616164200000|2021-03-19 14:30:00|40507.8|40467.8|40517.2|40477.2|40587.8|40547.8|40487.8|40447.8|651
1616164500000|2021-03-19 14:35:00|40527.2|40487.2|40459|40419|40546.5|40506.5|40427.8|40387.8|408
1616164800000|2021-03-19 14:40:00|40469|40429|40439|40399|40479|40439|40389.6|40349.6|305
1616165100000|2021-03-19 14:45:00|40438.4|40398.4|40394.6|40354.6|40467.7|40427.7|40369|40329|290
1616165400000|2021-03-19 14:50:00|40390.2|40350.2|40430.2|40390.2|40430.2|40390.2|40379|40339|363
1616165700000|2021-03-19 14:55:00|40425.2|40385.2|40489.6|40449.6|40508.9|40468.9|40420.2|40380.2|121
1616166000000|2021-03-19 15:00:00|40485.2|40445.2|40564.6|40524.6|40588.9|40548.9|40479.6|40439.6|272
1616166300000|2021-03-19 15:05:00|40568.9|40528.9|40558.3|40518.3|40599.6|40559.6|40530.2|40490.2|295
1616166600000|2021-03-19 15:10:00|40543.3|40503.3|40587.7|40547.7|40597.7|40557.7|40528.3|40488.3|161
1616166900000|2021-03-19 15:15:00|40583.3|40543.3|40510.2|40470.2|40607.7|40567.7|40494.5|40454.5|308
1616167200000|2021-03-19 15:20:00|40504.5|40464.5|40553.9|40513.9|40569.5|40529.5|40490.2|40450.2|175
1616167500000|2021-03-19 15:25:00|40548.9|40508.9|40573.3|40533.3|40578.9|40538.9|40523.9|40483.9|218
1616167800000|2021-03-19 15:30:00|40569.5|40529.5|40597.7|40557.7|40676.5|40636.5|40568.9|40528.9|654
1616168100000|2021-03-19 15:35:00|40598.3|40558.3|40652.1|40612.1|40657.7|40617.7|40588.3|40548.3|289
1616168400000|2021-03-19 15:40:00|40647.7|40607.7|40696.5|40656.5|40697.1|40657.1|40627.7|40587.7|311
1616168700000|2021-03-19 15:45:00|40697.1|40657.1|40687.7|40647.7|40707.7|40667.7|40677.7|40637.7|339
1616169000000|2021-03-19 15:50:00|40677.7|40637.7|40658.3|40618.3|40702.7|40662.7|40627.7|40587.7|227
1616169300000|2021-03-19 15:55:00|40657.7|40617.7|40698.3|40658.3|40708.3|40668.3|40657.7|40617.7|230
1616169600000|2021-03-19 16:00:00|40703.3|40663.3|40683.3|40643.3|40737.7|40697.7|40657.7|40617.7|227
1616169900000|2021-03-19 16:05:00|40688.3|40648.3|40738.3|40698.3|40738.9|40698.9|40688.3|40648.3|208
1616170200000|2021-03-19 16:10:00|40738.9|40698.9|40660.1|40620.1|40757.7|40717.7|40660.1|40620.1|382
1616170500000|2021-03-19 16:15:00|40670.1|40630.1|40709.5|40669.5|40728.9|40688.9|40670.1|40630.1|211
1616170800000|2021-03-19 16:20:00|40710.1|40670.1|40655.1|40615.1|40738.9|40698.9|40650.1|40610.1|342
1616171100000|2021-03-19 16:25:00|40650.1|40610.1|40640.1|40600.1|40698.9|40658.9|40620.7|40580.7|199
1616171400000|2021-03-19 16:30:00|40644.5|40604.5|40699.5|40659.5|40748.9|40708.9|40640.1|40600.1|214
1616171700000|2021-03-19 16:35:00|40709.5|40669.5|40700.1|40660.1|40748.9|40708.9|40690.7|40650.7|266
1616172000000|2021-03-19 16:40:00|40695.7|40655.7|40760.1|40720.1|40760.7|40720.7|40685.7|40645.7|231
1616172300000|2021-03-19 16:45:00|40750.1|40710.1|40794.5|40754.5|40799.5|40759.5|40750.1|40710.1|146
1616172600000|2021-03-19 16:50:00|40798.9|40758.9|40765.1|40725.1|40800.1|40760.1|40758.3|40718.3|318
1616172900000|2021-03-19 16:55:00|40760.1|40720.1|40785.1|40745.1|40790.1|40750.1|40760.1|40720.1|332
1616173200000|2021-03-19 17:00:00|40780.7|40740.7|40800.1|40760.1|40800.7|40760.7|40765.7|40725.7|168
1616173500000|2021-03-19 17:05:00|40800.7|40760.7|40760.7|40720.7|40800.7|40760.7|40750.7|40710.7|149
1616173800000|2021-03-19 17:10:00|40761.3|40721.3|40741.3|40701.3|40770.7|40730.7|40710.7|40670.7|157
1616174100000|2021-03-19 17:15:00|40740.7|40700.7|40711.3|40671.3|40740.7|40700.7|40701.3|40661.3|155
1616174400000|2021-03-19 17:20:00|40706.9|40666.9|40661.3|40621.3|40706.9|40666.9|40656.9|40616.9|114
1616174700000|2021-03-19 17:25:00|40651.9|40611.9|40686.9|40646.9|40691.9|40651.9|40641.9|40601.9|131
1616175000000|2021-03-19 17:30:00|40686.3|40646.3|40721.9|40681.9|40726.3|40686.3|40681.9|40641.9|97
1616175300000|2021-03-19 17:35:00|40726.9|40686.9|40731.3|40691.3|40741.9|40701.9|40702.5|40662.5|191
1616175600000|2021-03-19 17:40:00|40731.9|40691.9|40765.7|40725.7|40780.7|40740.7|40721.3|40681.3|310
1616175900000|2021-03-19 17:45:00|40761.3|40721.3|40711.3|40671.3|40788.9|40748.9|40701.3|40661.3|415
1616176200000|2021-03-19 17:50:00|40701.3|40661.3|40731.3|40691.3|40770.7|40730.7|40701.3|40661.3|326
1616176500000|2021-03-19 17:55:00|40735.7|40695.7|40722.5|40682.5|40746.9|40706.9|40722.5|40682.5|193
1616176800000|2021-03-19 18:00:00|40731.9|40691.9|40731.9|40691.9|40771.9|40731.9|40722.5|40682.5|298
1616177100000|2021-03-19 18:05:00|40731.3|40691.3|40791.3|40751.3|40800.7|40760.7|40716.9|40676.9|325
1616177400000|2021-03-19 18:10:00|40800.7|40760.7|40791.3|40751.3|40820.7|40780.7|40722.5|40682.5|1508
1616177700000|2021-03-19 18:15:00|40780.7|40740.7|40830.1|40790.1|40850.1|40810.1|40765.7|40725.7|555
1616371200000|2021-03-22 00:00:00|40839.4|40799.4|40795.2|40755.2|40864.4|40824.4|40746.8|40706.8|267
1616371500000|2021-03-22 00:05:00|40791|40751|40785.2|40745.2|40820.2|40780.2|40769.4|40729.4|78
1616371800000|2021-03-22 00:10:00|40784.4|40744.4|40736|40696|40785.2|40745.2|40711|40671|53
1616372100000|2021-03-22 00:15:00|40736.8|40696.8|40720.2|40680.2|40755.2|40715.2|40706|40666|19
1616372400000|2021-03-22 00:20:00|40725.2|40685.2|40736|40696|40741|40701|40711|40671|26
1616372700000|2021-03-22 00:25:00|40736.8|40696.8|40716|40676|40741|40701|40711|40671|23
1616373000000|2021-03-22 00:30:00|40715.2|40675.2|40701|40661|40716|40676|40681.8|40641.8|20
1616373300000|2021-03-22 00:35:00|40696.8|40656.8|40680.2|40640.2|40701|40661|40656|40616|29
1616373600000|2021-03-22 00:40:00|40685.2|40645.2|40691|40651|40710.2|40670.2|40685.2|40645.2|5
1616373900000|2021-03-22 00:45:00|40690.2|40650.2|40705.2|40665.2|40710.2|40670.2|40680.2|40640.2|13
1616374200000|2021-03-22 00:50:00|40709.4|40669.4|40735.2|40695.2|40739.4|40699.4|40701|40661|18
1616374500000|2021-03-22 00:55:00|40739.4|40699.4|40720.2|40680.2|40740.2|40700.2|40709.4|40669.4|14
1616374800000|2021-03-22 01:00:00|40719.4|40679.4|40706.8|40666.8|40721.8|40681.8|40631|40591|87
1616375100000|2021-03-22 01:05:00|40711|40671|40700.2|40660.2|40730.2|40690.2|40700.2|40660.2|19
1616375400000|2021-03-22 01:10:00|40701|40661|40686|40646|40720.2|40680.2|40655.2|40615.2|27
1616375700000|2021-03-22 01:15:00|40685.2|40645.2|40651|40611|40701|40661|40636.8|40596.8|32
1616376000000|2021-03-22 01:20:00|40646|40606|40636.8|40596.8|40651|40611|40626.8|40586.8|26
1616376300000|2021-03-22 01:25:00|40632.6|40592.6|40646.8|40606.8|40656|40616|40631.8|40591.8|9
1616376600000|2021-03-22 01:30:00|40641.8|40601.8|40681|40641|40681.8|40641.8|40631|40591|14
1616376900000|2021-03-22 01:35:00|40676.8|40636.8|40661|40621|40681.8|40641.8|40655.2|40615.2|18
1616377200000|2021-03-22 01:40:00|40656|40616|40695.2|40655.2|40696|40656|40656|40616|15
1616377500000|2021-03-22 01:45:00|40699.4|40659.4|40701|40661|40710.2|40670.2|40691|40651|5
1616377800000|2021-03-22 01:50:00|40695.2|40655.2|40705.2|40665.2|40705.2|40665.2|40681|40641|11
1616378100000|2021-03-22 01:55:00|40710.2|40670.2|40705.2|40665.2|40711|40671|40696|40656|27
1616378400000|2021-03-22 02:00:00|40701|40661|40691|40651|40716|40676|40681|40641|13
1616378700000|2021-03-22 02:05:00|40686.8|40646.8|40661|40621|40696|40656|40641.8|40601.8|85
1616379000000|2021-03-22 02:10:00|40656.8|40616.8|40681|40641|40685.2|40645.2|40656|40616|11
1616379300000|2021-03-22 02:15:00|40680.2|40640.2|40666.8|40626.8|40681|40641|40661.8|40621.8|4
1616379600000|2021-03-22 02:20:00|40666|40626|40656.8|40616.8|40666|40626|40651.8|40611.8|3
1616379900000|2021-03-22 02:25:00|40656|40616|40671|40631|40676|40636|40656|40616|14
1616380200000|2021-03-22 02:30:00|40671.8|40631.8|40680.2|40640.2|40696|40656|40666|40626|25
1616380500000|2021-03-22 02:35:00|40675.2|40635.2|40670.2|40630.2|40690.2|40650.2|40656.8|40616.8|9
1616380800000|2021-03-22 02:40:00|40671|40631|40671|40631|40676|40636|40661|40621|3
1616381100000|2021-03-22 02:45:00|40666.8|40626.8|40671|40631|40681.8|40641.8|40661|40621|5
1616381400000|2021-03-22 02:50:00|40671.8|40631.8|40701|40661|40701|40661|40671.8|40631.8|12
1616381700000|2021-03-22 02:55:00|40695.2|40655.2|40696.8|40656.8|40701|40661|40671|40631|15
1616382000000|2021-03-22 03:00:00|40692.6|40652.6|40686.8|40646.8|40701.8|40661.8|40682.6|40642.6|12
1616382300000|2021-03-22 03:05:00|40691|40651|40696|40656|40701|40661|40681|40641|20
1616382600000|2021-03-22 03:10:00|40701|40661|40715.2|40675.2|40720.2|40680.2|40696|40656|26
1616382900000|2021-03-22 03:15:00|40726|40686|40736.8|40696.8|40750.2|40710.2|40721|40681|17
1616383200000|2021-03-22 03:20:00|40736|40696|40721|40681|40736|40696|40721|40681|8
1616383500000|2021-03-22 03:25:00|40725.2|40685.2|40736|40696|40736|40696|40720.2|40680.2|10
1616383800000|2021-03-22 03:30:00|40735.2|40695.2|40716.8|40676.8|40736|40696|40711.8|40671.8|3
1616384100000|2021-03-22 03:35:00|40721|40681|40731|40691|40731|40691|40716.8|40676.8|1
1616384400000|2021-03-22 03:40:00|40736|40696|40736|40696|40746|40706|40726|40686|5
1616384700000|2021-03-22 03:45:00|40736.8|40696.8|40721|40681|40736.8|40696.8|40721|40681|4
1616385000000|2021-03-22 03:50:00|40721.8|40681.8|40731|40691|40736|40696|40721|40681|1
1616385300000|2021-03-22 03:55:00|40725.2|40685.2|40720.2|40680.2|40725.2|40685.2|40720.2|40680.2|2
1616385600000|2021-03-22 04:00:00|40721|40681|40726|40686|40731|40691|40721|40681|2
1616385900000|2021-03-22 04:05:00|40726.8|40686.8|40721.8|40681.8|40731|40691|40721.8|40681.8|1
1616386200000|2021-03-22 04:10:00|40731.8|40691.8|40731.8|40691.8|40731.8|40691.8|40731|40691|1
1616386500000|2021-03-22 04:15:00|40736|40696|40735.2|40695.2|40741.8|40701.8|40735.2|40695.2|0
1616386800000|2021-03-22 04:20:00|40736|40696|40741|40701|40750.2|40710.2|40731|40691|4
1616387100000|2021-03-22 04:25:00|40745.2|40705.2|40746|40706|40746|40706|40735.2|40695.2|1
1616387400000|2021-03-22 04:30:00|40745.2|40705.2|40746.8|40706.8|40751|40711|40740.2|40700.2|5
1616387700000|2021-03-22 04:35:00|40741|40701|40751.8|40711.8|40751.8|40711.8|40741|40701|0
1616388000000|2021-03-22 04:40:00|40756|40716|40761.8|40721.8|40761.8|40721.8|40756|40716|3
1616388300000|2021-03-22 04:45:00|40756.8|40716.8|40756.8|40716.8|40761.8|40721.8|40751.8|40711.8|1
1616388600000|2021-03-22 04:50:00|40756|40716|40756.8|40716.8|40761.8|40721.8|40751.8|40711.8|0
1616388900000|2021-03-22 04:55:00|40751.8|40711.8|40751|40711|40756.8|40716.8|40751|40711|0
1616389200000|2021-03-22 05:00:00|40751.8|40711.8|40771|40731|40776|40736|40751.8|40711.8|12
1616389500000|2021-03-22 05:05:00|40766|40726|40785.1|40745.1|40793.5|40753.5|40760.1|40720.1|266
1616389800000|2021-03-22 05:10:00|40784.3|40744.3|40759.3|40719.3|40785.1|40745.1|40759.3|40719.3|8
1616390100000|2021-03-22 05:15:00|40750.1|40710.1|40745.1|40705.1|40750.1|40710.1|40739.3|40699.3|20
1616390400000|2021-03-22 05:20:00|40744.3|40704.3|40740.1|40700.1|40745.1|40705.1|40739.3|40699.3|5
1616390700000|2021-03-22 05:25:00|40735.1|40695.1|40740.1|40700.1|40740.1|40700.1|40730.1|40690.1|8
1616391000000|2021-03-22 05:30:00|40735.1|40695.1|40729.3|40689.3|40740.1|40700.1|40720.1|40680.1|13
1616391300000|2021-03-22 05:35:00|40730.1|40690.1|40740.1|40700.1|40750.1|40710.1|40730.1|40690.1|13
1616391600000|2021-03-22 05:40:00|40739.3|40699.3|40745.1|40705.1|40754.3|40714.3|40729.3|40689.3|4
1616391900000|2021-03-22 05:45:00|40749.3|40709.3|40759.3|40719.3|40769.3|40729.3|40745.1|40705.1|4
1616392200000|2021-03-22 05:50:00|40755.1|40715.1|40759.3|40719.3|40764.3|40724.3|40740.1|40700.1|9
1616392500000|2021-03-22 05:55:00|40760.1|40720.1|40769.3|40729.3|40775.1|40735.1|40755.1|40715.1|6
1616392800000|2021-03-22 06:00:00|40765.1|40725.1|40760.1|40720.1|40774.3|40734.3|40750.9|40710.9|7
1616393100000|2021-03-22 06:05:00|40765.1|40725.1|40775.1|40735.1|40784.3|40744.3|40759.3|40719.3|13
1616393400000|2021-03-22 06:10:00|40770.9|40730.9|40775.1|40735.1|40780.1|40740.1|40770.1|40730.1|4
1616393700000|2021-03-22 06:15:00|40779.3|40739.3|40790.1|40750.1|40790.1|40750.1|40769.3|40729.3|11
1616394000000|2021-03-22 06:20:00|40789.3|40749.3|40790.1|40750.1|40790.1|40750.1|40780.1|40740.1|0
1616394300000|2021-03-22 06:25:00|40794.3|40754.3|40809.3|40769.3|40810.1|40770.1|40794.3|40754.3|8
1616394600000|2021-03-22 06:30:00|40805.1|40765.1|40820.1|40780.1|40830.1|40790.1|40805.1|40765.1|20
1616394900000|2021-03-22 06:35:00|40824.3|40784.3|40830.1|40790.1|40830.1|40790.1|40810.1|40770.1|20
1616395200000|2021-03-22 06:40:00|40829.3|40789.3|40809.3|40769.3|40829.3|40789.3|40805.1|40765.1|13
1616395500000|2021-03-22 06:45:00|40805.1|40765.1|40795.1|40755.1|40823.5|40783.5|40790.1|40750.1|54
1616395800000|2021-03-22 06:50:00|40800.1|40760.1|40779.3|40739.3|40800.1|40760.1|40775.1|40735.1|30
1616396100000|2021-03-22 06:55:00|40780.1|40740.1|40765.1|40725.1|40780.1|40740.1|40765.1|40725.1|8
1616396400000|2021-03-22 07:00:00|40769.3|40729.3|40735.1|40695.1|40769.3|40729.3|40730.1|40690.1|18
1616396700000|2021-03-22 07:05:00|40730.1|40690.1|40749.3|40709.3|40754.3|40714.3|40730.1|40690.1|5
1616397000000|2021-03-22 07:10:00|40750.1|40710.1|40749.3|40709.3|40759.3|40719.3|40739.3|40699.3|9
1616397300000|2021-03-22 07:15:00|40750.1|40710.1|40740.1|40700.1|40754.3|40714.3|40729.3|40689.3|14
1616397600000|2021-03-22 07:20:00|40739.3|40699.3|40710.1|40670.1|40740.1|40700.1|40710.1|40670.1|10
1616397900000|2021-03-22 07:25:00|40714.3|40674.3|40709.3|40669.3|40730.1|40690.1|40700.1|40660.1|16
1616398200000|2021-03-22 07:30:00|40705.1|40665.1|40699.3|40659.3|40719.3|40679.3|40688.5|40648.5|30
1616398500000|2021-03-22 07:35:00|40700.1|40660.1|40689.3|40649.3|40709.3|40669.3|40689.3|40649.3|15
1616398800000|2021-03-22 07:40:00|40690.1|40650.1|40679.3|40639.3|40700.1|40660.1|40650.1|40610.1|39
1616399100000|2021-03-22 07:45:00|40684.3|40644.3|40674.3|40634.3|40690.1|40650.1|40660.1|40620.1|15
1616399400000|2021-03-22 07:50:00|40678.4|40638.4|40699.3|40659.3|40699.3|40659.3|40669.3|40629.3|13
1616399700000|2021-03-22 07:55:00|40700.1|40660.1|40709.3|40669.3|40720.1|40680.1|40699.3|40659.3|8
1616400000000|2021-03-22 08:00:00|40710.1|40670.1|40725.1|40685.1|40730.1|40690.1|40704.3|40664.3|5
1616400300000|2021-03-22 08:05:00|40729.3|40689.3|40730.1|40690.1|40735.1|40695.1|40719.3|40679.3|8
1616400600000|2021-03-22 08:10:00|40725.1|40685.1|40755.1|40715.1|40760.1|40720.1|40725.1|40685.1|16
1616400900000|2021-03-22 08:15:00|40759.3|40719.3|40760.1|40720.1|40775.1|40735.1|40759.3|40719.3|11
1616401200000|2021-03-22 08:20:00|40764.3|40724.3|40745.1|40705.1|40779.3|40739.3|40745.1|40705.1|13
1616401500000|2021-03-22 08:25:00|40735.1|40695.1|40765.1|40725.1|40765.1|40725.1|40735.1|40695.1|3
1616401800000|2021-03-22 08:30:00|40770.1|40730.1|40780.1|40740.1|40780.1|40740.1|40759.2|40719.2|15
1616402100000|2021-03-22 08:35:00|40779.2|40739.2|40779.2|40739.2|40795.1|40755.1|40770.1|40730.1|17
1616402400000|2021-03-22 08:40:00|40780.1|40740.1|40779.2|40739.2|40790.1|40750.1|40779.2|40739.2|10
1616402700000|2021-03-22 08:45:00|40780.9|40740.9|40775.1|40735.1|40790.1|40750.1|40769.2|40729.2|11
1616403000000|2021-03-22 08:50:00|40779.2|40739.2|40730.1|40690.1|40779.2|40739.2|40730.1|40690.1|33
1616403300000|2021-03-22 08:55:00|40729.2|40689.2|40739.2|40699.2|40748.4|40708.4|40720.1|40680.1|30
1616403600000|2021-03-22 09:00:00|40734.2|40694.2|40679.2|40639.2|40738.4|40698.4|40679.2|40639.2|29
1616403900000|2021-03-22 09:05:00|40678.4|40638.4|40689.2|40649.2|40699.2|40659.2|40674.2|40634.2|14
1616404200000|2021-03-22 09:10:00|40693.4|40653.4|40685.1|40645.1|40694.2|40654.2|40670.1|40630.1|7
1616404500000|2021-03-22 09:15:00|40684.2|40644.2|40663.4|40623.4|40690.1|40650.1|40659.2|40619.2|7
1616404800000|2021-03-22 09:20:00|40664.2|40624.2|40669.2|40629.2|40678.4|40638.4|40659.2|40619.2|12
1616405100000|2021-03-22 09:25:00|40668.4|40628.4|40644.2|40604.2|40669.2|40629.2|40635.1|40595.1|43
1616405400000|2021-03-22 09:30:00|40648.4|40608.4|40674.2|40634.2|40674.2|40634.2|40648.4|40608.4|17
1616405700000|2021-03-22 09:35:00|40670|40630|40664.2|40624.2|40678.4|40638.4|40659.2|40619.2|8
1616406000000|2021-03-22 09:40:00|40663.4|40623.4|40669.2|40629.2|40683.4|40643.4|40659.2|40619.2|9
1616406300000|2021-03-22 09:45:00|40668.4|40628.4|40665|40625|40678.4|40638.4|40659.2|40619.2|22
1616406600000|2021-03-22 09:50:00|40669.2|40629.2|40669.2|40629.2|40678.4|40638.4|40660|40620|7
1616406900000|2021-03-22 09:55:00|40670|40630|40669.2|40629.2|40680|40640|40660|40620|9
1616407200000|2021-03-22 10:00:00|40670|40630|40665|40625|40680|40640|40660|40620|18
1616407500000|2021-03-22 10:05:00|40670|40630|40649.2|40609.2|40689.2|40649.2|40640.9|40600.9|40
1616407800000|2021-03-22 10:10:00|40645|40605|40639.2|40599.2|40650|40610|40630|40590|19
1616408100000|2021-03-22 10:15:00|40635|40595|40639.2|40599.2|40640|40600|40630|40590|23
1616408400000|2021-03-22 10:20:00|40635|40595|40589.2|40549.2|40644.2|40604.2|40589.2|40549.2|85
1616408700000|2021-03-22 10:25:00|40588.4|40548.4|40589.2|40549.2|40600|40560|40588.4|40548.4|40
1616409000000|2021-03-22 10:30:00|40580|40540|40588.4|40548.4|40588.4|40548.4|40570|40530|50
1616409300000|2021-03-22 10:35:00|40584.2|40544.2|40560.9|40520.9|40589.2|40549.2|40560|40520|35
1616409600000|2021-03-22 10:40:00|40560|40520|40545.9|40505.9|40560|40520|40540|40500|39
1616409900000|2021-03-22 10:45:00|40550|40510|40510.9|40470.9|40555|40515|40510.9|40470.9|46
1616410200000|2021-03-22 10:50:00|40511.7|40471.7|40501.7|40461.7|40516.7|40476.7|40481.7|40441.7|54
1616410500000|2021-03-22 10:55:00|40500.9|40460.9|40520.9|40480.9|40536.7|40496.7|40500.9|40460.9|26
1616410800000|2021-03-22 11:00:00|40511.7|40471.7|40546.7|40506.7|40550.9|40510.9|40510.9|40470.9|27
1616411100000|2021-03-22 11:05:00|40542.5|40502.5|40530.8|40490.8|40550.9|40510.9|40530.8|40490.8|8
1616411400000|2021-03-22 11:10:00|40531.7|40491.7|40526.7|40486.7|40540.8|40500.8|40521.7|40481.7|9
1616411700000|2021-03-22 11:15:00|40530.8|40490.8|40525.8|40485.8|40530.8|40490.8|40510.8|40470.8|11
1616412000000|2021-03-22 11:20:00|40535.8|40495.8|40527.5|40487.5|40536.7|40496.7|40525.8|40485.8|24
1616412300000|2021-03-22 11:25:00|40535.8|40495.8|40511.7|40471.7|40535.8|40495.8|40506.7|40466.7|33
1616412600000|2021-03-22 11:30:00|40510.8|40470.8|40510.8|40470.8|40535.8|40495.8|40510|40470|66
1616412900000|2021-03-22 11:35:00|40515.8|40475.8|40510|40470|40515.8|40475.8|40510|40470|12
1616413200000|2021-03-22 11:40:00|40505|40465|40480.8|40440.8|40505.8|40465.8|40446.7|40406.7|33
1616413500000|2021-03-22 11:45:00|40491.7|40451.7|40516.7|40476.7|40521.7|40481.7|40491.7|40451.7|20
1616413800000|2021-03-22 11:50:00|40515.8|40475.8|40541.7|40501.7|40550.8|40510.8|40515.8|40475.8|21
1616414100000|2021-03-22 11:55:00|40546.7|40506.7|40556.7|40516.7|40571.7|40531.7|40541.7|40501.7|18
1616414400000|2021-03-22 12:00:00|40560.8|40520.8|40546.7|40506.7|40566.7|40526.7|40541.7|40501.7|19
1616414700000|2021-03-22 12:05:00|40550.8|40510.8|40560|40520|40576.7|40536.7|40546.7|40506.7|25
1616415000000|2021-03-22 12:10:00|40560.8|40520.8|40555.8|40515.8|40560.8|40520.8|40530.8|40490.8|23
1616415300000|2021-03-22 12:15:00|40556.7|40516.7|40565.8|40525.8|40566.7|40526.7|40541.7|40501.7|14
1616415600000|2021-03-22 12:20:00|40565|40525|40555.8|40515.8|40565.8|40525.8|40540|40500|32
1616415900000|2021-03-22 12:25:00|40560|40520|40560.8|40520.8|40565.8|40525.8|40541.7|40501.7|17
1616416200000|2021-03-22 12:30:00|40565.8|40525.8|40565.8|40525.8|40580|40540|40540.8|40500.8|36
1616416500000|2021-03-22 12:35:00|40566.7|40526.7|40600|40560|40610.8|40570.8|40561.7|40521.7|28
1616416800000|2021-03-22 12:40:00|40600.8|40560.8|40610.8|40570.8|40615|40575|40575|40535|51
1616419800000|2021-03-22 13:30:00|40580.8|40540.8|40138.3|40098.3|40603.3|40563.3|40128.3|40088.3|1336
1616420100000|2021-03-22 13:35:00|40133.3|40093.3|40114.2|40074.2|40232.5|40192.5|40064.2|40024.2|903
1616420400000|2021-03-22 13:40:00|40108.3|40068.3|40240|40200|40274.2|40234.2|40074.2|40034.2|833
1616420700000|2021-03-22 13:45:00|40240.8|40200.8|40214.2|40174.2|40245|40205|40174.2|40134.2|359
1616421000000|2021-03-22 13:50:00|40213.3|40173.3|40145|40105|40219.2|40179.2|40135|40095|319
1616421300000|2021-03-22 13:55:00|40146.7|40106.7|40203.3|40163.3|40224.2|40184.2|40085|40045|284
1616421600000|2021-03-22 14:00:00|40193.3|40153.3|40204.2|40164.2|40213.3|40173.3|40163.3|40123.3|188
1616421900000|2021-03-22 14:05:00|40213.3|40173.3|40194.2|40154.2|40253.3|40213.3|40189.2|40149.2|265
1616422200000|2021-03-22 14:10:00|40195|40155|40155|40115|40209.2|40169.2|40155|40115|194
1616422500000|2021-03-22 14:15:00|40145|40105|40265|40225|40265|40225|40135|40095|446
1616422800000|2021-03-22 14:20:00|40264.2|40224.2|40189.2|40149.2|40264.2|40224.2|40165|40125|409
1616423100000|2021-03-22 14:25:00|40190|40150|40085|40045|40213.3|40173.3|40075|40035|312
1616423400000|2021-03-22 14:30:00|40094.2|40054.2|40074.2|40034.2|40125|40085|40055|40015|448
1616423700000|2021-03-22 14:35:00|40075|40035|40148.3|40108.3|40153.3|40113.3|40074.2|40034.2|376
1616424000000|2021-03-22 14:40:00|40144.2|40104.2|40127.5|40087.5|40162.5|40122.5|40103.3|40063.3|177
1616424300000|2021-03-22 14:45:00|40131.6|40091.6|40172.5|40132.5|40206.6|40166.6|40102.5|40062.5|299
1616424600000|2021-03-22 14:50:00|40181.6|40141.6|40163.3|40123.3|40191.6|40151.6|40133.3|40093.3|221
1616424900000|2021-03-22 14:55:00|40164.2|40124.2|40194.2|40154.2|40225|40185|40143.3|40103.3|96
1616425200000|2021-03-22 15:00:00|40211.6|40171.6|40223.3|40183.3|40223.3|40183.3|40165|40125|178
1616425500000|2021-03-22 15:05:00|40224.2|40184.2|40245|40205|40269.2|40229.2|40214.2|40174.2|213
1616425800000|2021-03-22 15:10:00|40244.2|40204.2|40185|40145|40245|40205|40185|40145|148
1616426100000|2021-03-22 15:15:00|40189.2|40149.2|40199.2|40159.2|40215|40175|40165|40125|216
1616426400000|2021-03-22 15:20:00|40203.3|40163.3|40194.2|40154.2|40205|40165|40184.2|40144.2|155
1616426700000|2021-03-22 15:25:00|40195|40155|40126.7|40086.7|40209.2|40169.2|40125.9|40085.9|243
1616427000000|2021-03-22 15:30:00|40130.9|40090.9|40086.7|40046.7|40135.9|40095.9|40065.9|40025.9|445
1616427300000|2021-03-22 15:35:00|40081.7|40041.7|40027.5|39987.5|40085.9|40045.9|40026.7|39986.7|366
1616427600000|2021-03-22 15:40:00|40028.4|39988.4|40046.7|40006.7|40048.4|40008.4|39978.4|39938.4|484
1616427900000|2021-03-22 15:45:00|40056.7|40016.7|40008.4|39968.4|40077.5|40037.5|39998.4|39958.4|354
1616428200000|2021-03-22 15:50:00|40018.4|39978.4|39987.5|39947.5|40018.4|39978.4|39987.5|39947.5|222
1616428500000|2021-03-22 15:55:00|39978.4|39938.4|39957.5|39917.5|39978.4|39938.4|39888.4|39848.4|447
1616428800000|2021-03-22 16:00:00|39966.7|39926.7|39958.4|39918.4|39967.5|39927.5|39918.4|39878.4|292
1616429100000|2021-03-22 16:05:00|39950.1|39910.1|39908.4|39868.4|39958.4|39918.4|39908.4|39868.4|140
1616429400000|2021-03-22 16:10:00|39913.4|39873.4|39908.4|39868.4|39947.5|39907.5|39887.5|39847.5|238
1616429700000|2021-03-22 16:15:00|39909.2|39869.2|39897.5|39857.5|39920.1|39880.1|39880.1|39840.1|324
1616430000000|2021-03-22 16:20:00|39898.4|39858.4|39939.2|39899.2|39978.4|39938.4|39868.4|39828.4|353
1616430300000|2021-03-22 16:25:00|39938.4|39898.4|39880.1|39840.1|39949.2|39909.2|39880.1|39840.1|220
1616430600000|2021-03-22 16:30:00|39888.4|39848.4|39895.1|39855.1|39910.1|39870.1|39870.1|39830.1|194
1616430900000|2021-03-22 16:35:00|39899.3|39859.3|39968.4|39928.4|39977.6|39937.6|39890.1|39850.1|419
1616431200000|2021-03-22 16:40:00|39972.6|39932.6|39959.3|39919.3|40006.7|39966.7|39950.1|39910.1|267
1616431500000|2021-03-22 16:45:00|39960.1|39920.1|39940.1|39900.1|39960.1|39920.1|39915.1|39875.1|191
1616431800000|2021-03-22 16:50:00|39948.4|39908.4|39944.3|39904.3|39960.1|39920.1|39919.3|39879.3|200
1616432100000|2021-03-22 16:55:00|39940.1|39900.1|39950.1|39910.1|39950.1|39910.1|39929.3|39889.3|87
1616432400000|2021-03-22 17:00:00|39951.8|39911.8|39930.1|39890.1|39970.1|39930.1|39930.1|39890.1|137
1616432700000|2021-03-22 17:05:00|39929.3|39889.3|39930.1|39890.1|39940.1|39900.1|39910.1|39870.1|125
1616433000000|2021-03-22 17:10:00|39920.1|39880.1|39860.1|39820.1|39930.1|39890.1|39855.1|39815.1|383
1616433300000|2021-03-22 17:15:00|39859.3|39819.3|39889.3|39849.3|39908.4|39868.4|39782.7|39742.7|1856
1616433600000|2021-03-22 17:20:00|39890.1|39850.1|39781.8|39741.8|39909.3|39869.3|39781.8|39741.8|481
1616433900000|2021-03-22 17:25:00|39777.7|39737.7|39734.4|39694.4|39783.5|39743.5|39733.5|39693.5|812
1616434200000|2021-03-22 17:30:00|39733.5|39693.5|39669.4|39629.4|39763.5|39723.5|39655.2|39615.2|463
1616434500000|2021-03-22 17:35:00|39665.2|39625.2|39711|39671|39731|39691|39621.8|39581.8|827
1616434800000|2021-03-22 17:40:00|39701.8|39661.8|39642.7|39602.7|39701.8|39661.8|39573.5|39533.5|695
1616435100000|2021-03-22 17:45:00|39651.8|39611.8|39641.8|39601.8|39680.1|39640.1|39593.5|39553.5|396
1616435400000|2021-03-22 17:50:00|39642.7|39602.7|39776.8|39736.8|39801.8|39761.8|39642.7|39602.7|484
1616435700000|2021-03-22 17:55:00|39772.7|39732.7|39821.8|39781.8|39822.7|39782.7|39713.5|39673.5|426
1616436000000|2021-03-22 18:00:00|39827.7|39787.7|39853.5|39813.5|39878.5|39838.5|39788.5|39748.5|476
1616436300000|2021-03-22 18:05:00|39852.7|39812.7|39765.3|39725.3|39862.7|39822.7|39760.3|39720.3|495
1616436600000|2021-03-22 18:10:00|39764.4|39724.4|39684.4|39644.4|39804.4|39764.4|39683.6|39643.6|1749
1616436900000|2021-03-22 18:15:00|39688.6|39648.6|39717.7|39677.7|39752.7|39712.7|39684.4|39644.4|831
1616457600000|2021-03-23 00:00:00|39718.7|39678.7|39794.6|39754.6|39799.6|39759.6|39718.7|39678.7|417
1616457900000|2021-03-23 00:05:00|39790.5|39750.5|39756.4|39716.4|39845.5|39805.5|39756.4|39716.4|331
1616458200000|2021-03-23 00:10:00|39755.5|39715.5|39781.4|39741.4|39827.2|39787.2|39751.4|39711.4|137
1616458500000|2021-03-23 00:15:00|39777.2|39737.2|39724.6|39684.6|39810.5|39770.5|39724.6|39684.6|171
1616458800000|2021-03-23 00:20:00|39725.5|39685.5|39720.5|39680.5|39735.5|39695.5|39705.5|39665.5|67
1616459100000|2021-03-23 00:25:00|39716.4|39676.4|39729.6|39689.6|39730.5|39690.5|39705.5|39665.5|43
1616459400000|2021-03-23 00:30:00|39725.5|39685.5|39720.5|39680.5|39735.5|39695.5|39705.5|39665.5|38
1616459700000|2021-03-23 00:35:00|39724.6|39684.6|39695.5|39655.5|39725.5|39685.5|39695.5|39655.5|8
1616460000000|2021-03-23 00:40:00|39705.5|39665.5|39710.5|39670.5|39715.5|39675.5|39695.5|39655.5|53
1616460300000|2021-03-23 00:45:00|39714.6|39674.6|39695.5|39655.5|39729.6|39689.6|39695.5|39655.5|70
1616460600000|2021-03-23 00:50:00|39685.5|39645.5|39686.4|39646.4|39687.3|39647.3|39667.3|39627.3|54
1616460900000|2021-03-23 00:55:00|39695.5|39655.5|39691.4|39651.4|39701.4|39661.4|39687.3|39647.3|21
1616461200000|2021-03-23 01:00:00|39692.3|39652.3|39667.3|39627.3|39706.4|39666.4|39667.3|39627.3|110
1616461500000|2021-03-23 01:05:00|39673.2|39633.2|39701.4|39661.4|39706.4|39666.4|39667.3|39627.3|32
1616461800000|2021-03-23 01:10:00|39697.3|39657.3|39707.3|39667.3|39711.4|39671.4|39687.3|39647.3|21
1616462100000|2021-03-23 01:15:00|39711.4|39671.4|39690.5|39650.5|39715.5|39675.5|39686.4|39646.4|18
1616462400000|2021-03-23 01:20:00|39691.4|39651.4|39696.4|39656.4|39701.4|39661.4|39687.3|39647.3|23
1616462700000|2021-03-23 01:25:00|39697.3|39657.3|39717.3|39677.3|39717.3|39677.3|39692.3|39652.3|10
1616463000000|2021-03-23 01:30:00|39716.4|39676.4|39717.3|39677.3|39727.3|39687.3|39716.4|39676.4|8
1616463300000|2021-03-23 01:35:00|39712.3|39672.3|39736.4|39696.4|39741.4|39701.4|39712.3|39672.3|10
1616463600000|2021-03-23 01:40:00|39741.4|39701.4|39735.6|39695.6|39741.4|39701.4|39726.4|39686.4|53
1616463900000|2021-03-23 01:45:00|39740.6|39700.6|39744.7|39704.7|39745.6|39705.6|39735.6|39695.6|17
1616464200000|2021-03-23 01:50:00|39740.6|39700.6|39724.7|39684.7|39740.6|39700.6|39724.7|39684.7|12
1616464500000|2021-03-23 01:55:00|39729.7|39689.7|39733.8|39693.8|39743.8|39703.8|39723.8|39683.8|10
1616464800000|2021-03-23 02:00:00|39737.9|39697.9|39714.7|39674.7|39743.8|39703.8|39709.7|39669.7|13
1616465100000|2021-03-23 02:05:00|39715.6|39675.6|39705.6|39665.6|39723.8|39683.8|39703.8|39663.8|20
1616465400000|2021-03-23 02:10:00|39704.7|39664.7|39710.6|39670.6|39715.6|39675.6|39704.7|39664.7|12
1616465700000|2021-03-23 02:15:00|39714.7|39674.7|39695.6|39655.6|39714.7|39674.7|39695.6|39655.6|8
1616466000000|2021-03-23 02:20:00|39700.6|39660.6|39686.5|39646.5|39705.6|39665.6|39685.6|39645.6|32
1616466300000|2021-03-23 02:25:00|39685.6|39645.6|39685.6|39645.6|39691.5|39651.5|39685.6|39645.6|6
1616466600000|2021-03-23 02:30:00|39681.5|39641.5|39650.6|39610.6|39685.6|39645.6|39641.5|39601.5|71
1616466900000|2021-03-23 02:35:00|39646.5|39606.5|39641.5|39601.5|39655.6|39615.6|39641.5|39601.5|17
1616467200000|2021-03-23 02:40:00|39637.4|39597.4|39635.6|39595.6|39641.5|39601.5|39635.6|39595.6|41
1616467500000|2021-03-23 02:45:00|39636.5|39596.5|39650.6|39610.6|39654.7|39614.7|39636.5|39596.5|41
1616467800000|2021-03-23 02:50:00|39646.5|39606.5|39660.6|39620.6|39665.6|39625.6|39636.5|39596.5|25
1616468100000|2021-03-23 02:55:00|39656.5|39616.5|39651.5|39611.5|39665.6|39625.6|39651.5|39611.5|5
1616468400000|2021-03-23 03:00:00|39647.4|39607.4|39650.6|39610.6|39665.6|39625.6|39645.6|39605.6|5
1616468700000|2021-03-23 03:05:00|39651.5|39611.5|39644.7|39604.7|39651.5|39611.5|39633.8|39593.8|25
1616469000000|2021-03-23 03:10:00|39645.6|39605.6|39636.5|39596.5|39650.6|39610.6|39635.6|39595.6|11
1616469300000|2021-03-23 03:15:00|39635.6|39595.6|39656.5|39616.5|39661.5|39621.5|39635.6|39595.6|10
1616469600000|2021-03-23 03:20:00|39655.6|39615.6|39670.6|39630.6|39675.6|39635.6|39655.6|39615.6|20
1616469900000|2021-03-23 03:25:00|39666.5|39626.5|39679.7|39639.7|39679.7|39639.7|39665.6|39625.6|15
1616470200000|2021-03-23 03:30:00|39683.9|39643.9|39675.6|39635.6|39683.9|39643.9|39673.9|39633.9|11
1616470500000|2021-03-23 03:35:00|39674.7|39634.7|39678.9|39638.9|39683.9|39643.9|39674.7|39634.7|3
1616470800000|2021-03-23 03:40:00|39679.7|39639.7|39675.6|39635.6|39679.7|39639.7|39674.8|39634.8|0
1616471100000|2021-03-23 03:45:00|39674.8|39634.8|39679.8|39639.8|39679.8|39639.8|39669.8|39629.8|16
1616471400000|2021-03-23 03:50:00|39675.6|39635.6|39694.8|39654.8|39698.9|39658.9|39675.6|39635.6|6
1616471700000|2021-03-23 03:55:00|39693.9|39653.9|39684.8|39644.8|39693.9|39653.9|39675.6|39635.6|8
1616472000000|2021-03-23 04:00:00|39680.6|39640.6|39690.7|39650.7|39695.6|39655.6|39679.8|39639.8|39
1616472300000|2021-03-23 04:05:00|39686.5|39646.5|39690.7|39650.7|39695.7|39655.7|39686.5|39646.5|1
1616472600000|2021-03-23 04:10:00|39695.7|39655.7|39696.5|39656.5|39706.5|39666.5|39691.5|39651.5|6
1616472900000|2021-03-23 04:15:00|39700.7|39660.7|39716.5|39676.5|39716.5|39676.5|39700.7|39660.7|2
1616473200000|2021-03-23 04:20:00|39721.5|39681.5|39711.6|39671.6|39721.5|39681.5|39707.4|39667.4|15
1616473500000|2021-03-23 04:25:00|39712.4|39672.4|39696.6|39656.6|39716.6|39676.6|39696.6|39656.6|23
1616473800000|2021-03-23 04:30:00|39692.4|39652.4|39712.4|39672.4|39716.6|39676.6|39687.4|39647.4|23
1616474100000|2021-03-23 04:35:00|39708.3|39668.3|39716.6|39676.6|39717.5|39677.5|39708.3|39668.3|1
1616474400000|2021-03-23 04:40:00|39715.7|39675.7|39711.6|39671.6|39715.7|39675.7|39706.6|39666.6|2
1616474700000|2021-03-23 04:45:00|39707.5|39667.5|39696.6|39656.6|39707.5|39667.5|39696.6|39656.6|2
1616475000000|2021-03-23 04:50:00|39701.6|39661.6|39686.6|39646.6|39705.7|39665.7|39685.7|39645.7|2
1616475300000|2021-03-23 04:55:00|39687.5|39647.5|39686.6|39646.6|39691.6|39651.6|39682.5|39642.5|4
1616475600000|2021-03-23 05:00:00|39681.6|39641.6|39687.5|39647.5|39691.6|39651.6|39676.6|39636.6|3
1616475900000|2021-03-23 05:05:00|39691.6|39651.6|39701.6|39661.6|39711.6|39671.6|39691.6|39651.6|6
1616476200000|2021-03-23 05:10:00|39696.6|39656.6|39695.7|39655.7|39701.6|39661.6|39691.6|39651.6|3
1616476500000|2021-03-23 05:15:00|39696.6|39656.6|39701.6|39661.6|39705.7|39665.7|39688.4|39648.4|7
1616476800000|2021-03-23 05:20:00|39697.5|39657.5|39697.5|39657.5|39705.7|39665.7|39691.6|39651.6|5
1616477100000|2021-03-23 05:25:00|39696.6|39656.6|39701.6|39661.6|39705.7|39665.7|39691.6|39651.6|6
1616477400000|2021-03-23 05:30:00|39700.7|39660.7|39706.6|39666.6|39711.6|39671.6|39696.6|39656.6|11
1616477700000|2021-03-23 05:35:00|39707.5|39667.5|39717.5|39677.5|39721.6|39681.6|39701.6|39661.6|17
1616478000000|2021-03-23 05:40:00|39716.6|39676.6|39736.6|39696.6|39737.5|39697.5|39716.6|39676.6|7
1616478300000|2021-03-23 05:45:00|39737.5|39697.5|39732.5|39692.5|39742.5|39702.5|39727.5|39687.5|14
1616478600000|2021-03-23 05:50:00|39731.6|39691.6|39736.6|39696.6|39746.6|39706.6|39731.6|39691.6|10
1616478900000|2021-03-23 05:55:00|39735.7|39695.7|39762.5|39722.5|39776.6|39736.6|39727.5|39687.5|85
1616479200000|2021-03-23 06:00:00|39761.6|39721.6|39776.6|39736.6|39776.6|39736.6|39751.6|39711.6|29
1616479500000|2021-03-23 06:05:00|39771.6|39731.6|39766.6|39726.6|39772.5|39732.5|39765.7|39725.7|17
1616479800000|2021-03-23 06:10:00|39771.6|39731.6|39776.6|39736.6|39786.6|39746.6|39766.6|39726.6|65
1616480100000|2021-03-23 06:15:00|39772.5|39732.5|39747.5|39707.5|39777.5|39737.5|39742.5|39702.5|41
1616480400000|2021-03-23 06:20:00|39751.6|39711.6|39772.5|39732.5|39772.5|39732.5|39747.5|39707.5|28
1616480700000|2021-03-23 06:25:00|39768.4|39728.4|39796.6|39756.6|39801.6|39761.6|39761.6|39721.6|30
1616481000000|2021-03-23 06:30:00|39797.5|39757.5|39816.6|39776.6|39816.6|39776.6|39787.5|39747.5|12
1616481300000|2021-03-23 06:35:00|39811.6|39771.6|39822.5|39782.5|39840.8|39800.8|39807.5|39767.5|58
1616481600000|2021-03-23 06:40:00|39826.6|39786.6|39817.5|39777.5|39827.5|39787.5|39811.7|39771.7|14
1616481900000|2021-03-23 06:45:00|39816.7|39776.7|39802.6|39762.6|39817.6|39777.6|39797.6|39757.6|61
1616482200000|2021-03-23 06:50:00|39806.7|39766.7|39832.6|39792.6|39837.6|39797.6|39806.7|39766.7|40
1616482500000|2021-03-23 06:55:00|39828.5|39788.5|39812.6|39772.6|39837.6|39797.6|39807.6|39767.6|15
1616482800000|2021-03-23 07:00:00|39816.7|39776.7|39807.6|39767.6|39817.6|39777.6|39806.7|39766.7|7
1616483100000|2021-03-23 07:05:00|39812.6|39772.6|39799.9|39759.9|39838.1|39798.1|39797.6|39757.6|142
1616483400000|2021-03-23 07:10:00|39800.8|39760.8|39859.9|39819.9|39859.9|39819.9|39790.8|39750.8|71
1616483700000|2021-03-23 07:15:00|39854.9|39814.9|39830.8|39790.8|39860.8|39820.8|39830.8|39790.8|71
1616484000000|2021-03-23 07:20:00|39834.9|39794.9|39860.8|39820.8|39865.8|39825.8|39830.8|39790.8|34
1616484300000|2021-03-23 07:25:00|39864.9|39824.9|39892.6|39852.6|39904.9|39864.9|39859.9|39819.9|61
1616484600000|2021-03-23 07:30:00|39891.7|39851.7|39929|39889|39962.2|39922.2|39884.9|39844.9|156
1616484900000|2021-03-23 07:35:00|39929.9|39889.9|39889|39849|39929.9|39889.9|39884|39844|48
1616485200000|2021-03-23 07:40:00|39893.1|39853.1|39914|39874|39915.8|39875.8|39893.1|39853.1|27
1616485500000|2021-03-23 07:45:00|39914.9|39874.9|39884.9|39844.9|39914.9|39874.9|39884.9|39844.9|23
1616485800000|2021-03-23 07:50:00|39889.9|39849.9|39889.9|39849.9|39894.9|39854.9|39884.9|39844.9|3
1616486100000|2021-03-23 07:55:00|39889|39849|39894.9|39854.9|39899.9|39859.9|39879.9|39839.9|40
1616486400000|2021-03-23 08:00:00|39895.8|39855.8|39884.9|39844.9|39895.8|39855.8|39874.9|39834.9|30
1616486700000|2021-03-23 08:05:00|39885.8|39845.8|39879.9|39839.9|39885.8|39845.8|39874|39834|42
1616487000000|2021-03-23 08:10:00|39884|39844|39924.9|39884.9|39924.9|39884.9|39884|39844|29
1616487300000|2021-03-23 08:15:00|39919.9|39879.9|39924.9|39884.9|39929|39889|39909.9|39869.9|26
1616487600000|2021-03-23 08:20:00|39929|39889|39954|39914|39999.9|39959.9|39924.9|39884.9|69
1616487900000|2021-03-23 08:25:00|39954.9|39914.9|39914.9|39874.9|39954.9|39914.9|39914.9|39874.9|22
1616488200000|2021-03-23 08:30:00|39910.8|39870.8|39899.9|39859.9|39914|39874|39880.8|39840.8|73
1616488500000|2021-03-23 08:35:00|39904|39864|39884.9|39844.9|39934.9|39894.9|39879.9|39839.9|23
1616488800000|2021-03-23 08:40:00|39889|39849|39919|39879|39924.9|39884.9|39889|39849|13
1616489100000|2021-03-23 08:45:00|39919.9|39879.9|39944|39904|39949|39909|39919|39879|27
1616489400000|2021-03-23 08:50:00|39943.1|39903.1|39968.1|39928.1|39982.2|39942.2|39943.1|39903.1|53
1616489700000|2021-03-23 08:55:00|39972.2|39932.2|39959|39919|39972.2|39932.2|39943.1|39903.1|16
1616490000000|2021-03-23 09:00:00|39954.9|39914.9|39978.1|39938.1|39988.1|39948.1|39953.1|39913.1|32
1616490300000|2021-03-23 09:05:00|39983.1|39943.1|39972.2|39932.2|39983.1|39943.1|39963.1|39923.1|23
1616490600000|2021-03-23 09:10:00|39973.1|39933.1|39948.1|39908.1|39973.1|39933.1|39943.1|39903.1|29
1616490900000|2021-03-23 09:15:00|39947.2|39907.2|39923.1|39883.1|39948.1|39908.1|39923.1|39883.1|20
1616491200000|2021-03-23 09:20:00|39924.1|39884.1|39912.2|39872.2|39938.1|39898.1|39912.2|39872.2|22
1616491500000|2021-03-23 09:25:00|39897.2|39857.2|39887.2|39847.2|39897.2|39857.2|39883.1|39843.1|12
1616491800000|2021-03-23 09:30:00|39883.2|39843.2|39907.2|39867.2|39907.2|39867.2|39883.2|39843.2|18
1616492100000|2021-03-23 09:35:00|39911.3|39871.3|39898.2|39858.2|39931.3|39891.3|39893.2|39853.2|43
1616492400000|2021-03-23 09:40:00|39897.2|39857.2|39903.2|39863.2|39903.2|39863.2|39879.1|39839.1|19
1616492700000|2021-03-23 09:45:00|39904.1|39864.1|39925|39885|39925|39885|39903.2|39863.2|33
1616493000000|2021-03-23 09:50:00|39924.1|39884.1|39903.2|39863.2|39924.1|39884.1|39893.2|39853.2|45
1616493300000|2021-03-23 09:55:00|39913.2|39873.2|39934.1|39894.1|39939.1|39899.1|39909.1|39869.1|25
1616493600000|2021-03-23 10:00:00|39933.2|39893.2|39917.3|39877.3|39938.2|39898.2|39913.2|39873.2|160
1616493900000|2021-03-23 10:05:00|39922.3|39882.3|39927.3|39887.3|39937.3|39897.3|39903.2|39863.2|43
1616494200000|2021-03-23 10:10:00|39932.3|39892.3|39907.3|39867.3|39947.3|39907.3|39902.3|39862.3|50
1616494500000|2021-03-23 10:15:00|39903.2|39863.2|39897.3|39857.3|39911.4|39871.4|39882.3|39842.3|48
1616494800000|2021-03-23 10:20:00|39901.4|39861.4|39891.4|39851.4|39909.5|39869.5|39890.5|39850.5|39
1616495100000|2021-03-23 10:25:00|39890.5|39850.5|39873.2|39833.2|39890.5|39850.5|39852.3|39812.3|59
1616495400000|2021-03-23 10:30:00|39877.3|39837.3|39883.2|39843.2|39883.2|39843.2|39852.3|39812.3|31
1616495700000|2021-03-23 10:35:00|39882.3|39842.3|39877.3|39837.3|39903.2|39863.2|39873.2|39833.2|21
1616496000000|2021-03-23 10:40:00|39881.4|39841.4|39882.3|39842.3|39888.2|39848.2|39852.3|39812.3|15
1616496300000|2021-03-23 10:45:00|39883.2|39843.2|39873.2|39833.2|39903.2|39863.2|39873.2|39833.2|53
1616496600000|2021-03-23 10:50:00|39879.1|39839.1|39873.2|39833.2|39893.2|39853.2|39873.2|39833.2|29
1616496900000|2021-03-23 10:55:00|39882.3|39842.3|39895|39855|39895|39855|39860|39820|60
1616497200000|2021-03-23 11:00:00|39889.1|39849.1|39835|39795|39889.1|39849.1|39835|39795|44
1616497500000|2021-03-23 11:05:00|39834.1|39794.1|39854.1|39814.1|39885|39845|39834.1|39794.1|91
1616497800000|2021-03-23 11:10:00|39855|39815|39810.9|39770.9|39855|39815|39795|39755|65
1616498100000|2021-03-23 11:15:00|39810|39770|39795|39755|39815|39775|39795|39755|26
1616498400000|2021-03-23 11:20:00|39790.9|39750.9|39800|39760|39815|39775|39775.9|39735.9|15
1616498700000|2021-03-23 11:25:00|39799.1|39759.1|39794.1|39754.1|39814.1|39774.1|39790.9|39750.9|18
1616499000000|2021-03-23 11:30:00|39799.1|39759.1|39809.1|39769.1|39815|39775|39795|39755|64
1616499300000|2021-03-23 11:35:00|39805|39765|39775|39735|39805|39765|39755|39715|50
1616499600000|2021-03-23 11:40:00|39774.1|39734.1|39765|39725|39785|39745|39745|39705|38
1616499900000|2021-03-23 11:45:00|39769.1|39729.1|39791|39751|39804.1|39764.1|39765|39725|24
1616500200000|2021-03-23 11:50:00|39795|39755|39805|39765|39834.1|39794.1|39790|39750|28
1616500500000|2021-03-23 11:55:00|39801|39761|39806|39766|39825.1|39785.1|39786|39746|32
1616500800000|2021-03-23 12:00:00|39811|39771|39795.1|39755.1|39841|39801|39781|39741|74
1616501100000|2021-03-23 12:05:00|39794.1|39754.1|39809.1|39769.1|39815.1|39775.1|39741|39701|119
1616501400000|2021-03-23 12:10:00|39813.2|39773.2|39879.1|39839.1|39880.1|39840.1|39789.1|39749.1|44
1616501700000|2021-03-23 12:15:00|39880.1|39840.1|39890.1|39850.1|39914.1|39874.1|39865.1|39825.1|65
1616502000000|2021-03-23 12:20:00|39895.1|39855.1|39960.1|39920.1|39964.2|39924.2|39895.1|39855.1|66
1616502300000|2021-03-23 12:25:00|39955.1|39915.1|39955.1|39915.1|39955.1|39915.1|39930.1|39890.1|90
1616502600000|2021-03-23 12:30:00|39949.2|39909.2|39938.2|39898.2|39964.2|39924.2|39905.1|39865.1|59
1616502900000|2021-03-23 12:35:00|39939.2|39899.2|39936|39896|39945.1|39905.1|39910.1|39870.1|40
1616503200000|2021-03-23 12:40:00|39935.1|39895.1|39925.1|39885.1|39940.1|39900.1|39906|39866|49
1616506200000|2021-03-23 13:30:00|39836.9|39796.9|39902.4|39862.4|40063.3|40023.3|39776|39736|1391
1616506500000|2021-03-23 13:35:00|39903.3|39863.3|39972.4|39932.4|40011.4|39971.4|39903.3|39863.3|575
1616506800000|2021-03-23 13:40:00|39974.2|39934.2|40048.3|40008.3|40074.2|40034.2|39972.4|39932.4|501
1616507100000|2021-03-23 13:45:00|40043.3|40003.3|40128.7|40088.7|40142.8|40102.8|40023.3|39983.3|526
1616507400000|2021-03-23 13:50:00|40138.7|40098.7|40170.5|40130.5|40216.8|40176.8|40126.8|40086.8|738
1616507700000|2021-03-23 13:55:00|40179.6|40139.6|40133.7|40093.7|40189.6|40149.6|40120.5|40080.5|396
1616508000000|2021-03-23 14:00:00|40129.6|40089.6|40178.7|40138.7|40210.5|40170.5|40118.7|40078.7|562
1616508300000|2021-03-23 14:05:00|40183.7|40143.7|40181.4|40141.4|40203.7|40163.7|40100.5|40060.5|659
1616508600000|2021-03-23 14:10:00|40185.5|40145.5|40238.7|40198.7|40284.6|40244.6|40185.5|40145.5|865
1616508900000|2021-03-23 14:15:00|40222.4|40182.4|40214.6|40174.6|40230.5|40190.5|40165.5|40125.5|326
1616509200000|2021-03-23 14:20:00|40218.7|40178.7|40138.7|40098.7|40238.7|40198.7|40130.5|40090.5|326
1616509500000|2021-03-23 14:25:00|40140.5|40100.5|40139.6|40099.6|40214.6|40174.6|40090.5|40050.5|524
1616509800000|2021-03-23 14:30:00|40140.5|40100.5|40188.7|40148.7|40234.6|40194.6|40134.6|40094.6|366
1616510100000|2021-03-23 14:35:00|40179.6|40139.6|40083.3|40043.3|40208.7|40168.7|40024.2|39984.2|613
1616510400000|2021-03-23 14:40:00|40092.4|40052.4|40091.5|40051.5|40127.4|40087.4|40051.5|40011.5|416
1616510700000|2021-03-23 14:45:00|40090.5|40050.5|40072.4|40032.4|40101.5|40061.5|40032.4|39992.4|314
1616511000000|2021-03-23 14:50:00|40068.3|40028.3|40048.3|40008.3|40108.3|40068.3|40034.2|39994.2|255
1616511300000|2021-03-23 14:55:00|40052.4|40012.4|39993.3|39953.3|40090.5|40050.5|39952.4|39912.4|533
1616511600000|2021-03-23 15:00:00|39992.4|39952.4|39953.3|39913.3|40007.4|39967.4|39943.3|39903.3|203
1616511900000|2021-03-23 15:05:00|39952.4|39912.4|40013.3|39973.3|40032.4|39992.4|39952.4|39912.4|182
1616512200000|2021-03-23 15:10:00|40022.4|39982.4|40012.4|39972.4|40043.3|40003.3|39994.2|39954.2|212
1616512500000|2021-03-23 15:15:00|40022.4|39982.4|39956.5|39916.5|40051.5|40011.5|39942.4|39902.4|329
1616512800000|2021-03-23 15:20:00|39960.6|39920.6|39962.4|39922.4|39983.3|39943.3|39938.3|39898.3|328
1616513100000|2021-03-23 15:25:00|39958.3|39918.3|39963.3|39923.3|40002.4|39962.4|39932.4|39892.4|222
1616513400000|2021-03-23 15:30:00|39964.3|39924.3|39894.3|39854.3|39982.4|39942.4|39864.3|39824.3|582
1616513700000|2021-03-23 15:35:00|39890.2|39850.2|39954.3|39914.3|39958.3|39918.3|39836.1|39796.1|436
1616514000000|2021-03-23 15:40:00|39953.3|39913.3|39992.4|39952.4|40012.4|39972.4|39953.3|39913.3|257
1616514300000|2021-03-23 15:45:00|40013.3|39973.3|40032.4|39992.4|40042.4|40002.4|39998.3|39958.3|189
1616514600000|2021-03-23 15:50:00|40027.4|39987.4|40022.4|39982.4|40042.4|40002.4|40002.4|39962.4|245
1616514900000|2021-03-23 15:55:00|40023.3|39983.3|40093.3|40053.3|40107.4|40067.4|40022.4|39982.4|189
1616515200000|2021-03-23 16:00:00|40092.4|40052.4|40122.4|40082.4|40122.4|40082.4|40052.4|40012.4|269
1616515500000|2021-03-23 16:05:00|40113.3|40073.3|40071.5|40031.5|40122.4|40082.4|40071.5|40031.5|220
1616515800000|2021-03-23 16:10:00|40070.6|40030.6|39983.4|39943.4|40075.6|40035.6|39982.4|39942.4|160
1616516100000|2021-03-23 16:15:00|39982.4|39942.4|39992.4|39952.4|40002.4|39962.4|39952.4|39912.4|262
1616516400000|2021-03-23 16:20:00|39982.4|39942.4|39973.4|39933.4|39982.4|39942.4|39922.4|39882.4|251
1616516700000|2021-03-23 16:25:00|39972.4|39932.4|40007.4|39967.4|40012.4|39972.4|39952.4|39912.4|239
1616517000000|2021-03-23 16:30:00|40002.4|39962.4|39973.4|39933.4|40021.5|39981.5|39935.2|39895.2|181
1616517300000|2021-03-23 16:35:00|39974.3|39934.3|39934.3|39894.3|39993.4|39953.4|39933.4|39893.4|158
1616517600000|2021-03-23 16:40:00|39938.4|39898.4|39884.3|39844.3|39945.2|39905.2|39860.2|39820.2|262
1616517900000|2021-03-23 16:45:00|39876.2|39836.2|39946.2|39906.2|39964.3|39924.3|39876.2|39836.2|397
1616518200000|2021-03-23 16:50:00|39938|39898|39838.9|39798.9|39938|39898|39838|39798|386
1616518500000|2021-03-23 16:55:00|39843|39803|39829|39789|39858|39818|39819|39779|237
1616518800000|2021-03-23 17:00:00|39844|39804|39841.2|39801.2|39878|39838|39798|39758|353
1616519100000|2021-03-23 17:05:00|39837.1|39797.1|39807.1|39767.1|39842.1|39802.1|39788|39748|215
1616519400000|2021-03-23 17:10:00|39806.2|39766.2|39816.2|39776.2|39842.1|39802.1|39796.2|39756.2|155
1616519700000|2021-03-23 17:15:00|39808|39768|39832.1|39792.1|39837.1|39797.1|39788|39748|199
1616520000000|2021-03-23 17:20:00|39837.1|39797.1|39827.1|39787.1|39877.1|39837.1|39817.1|39777.1|238
1616520300000|2021-03-23 17:25:00|39818|39778|39847.1|39807.1|39857.1|39817.1|39798|39758|234
1616520600000|2021-03-23 17:30:00|39838|39798|39729|39689|39838|39798|39728|39688|569
1616520900000|2021-03-23 17:35:00|39729.9|39689.9|39709|39669|39758.1|39718.1|39689|39649|287
1616521200000|2021-03-23 17:40:00|39704|39664|39756.2|39716.2|39778.1|39738.1|39699.9|39659.9|339
1616521500000|2021-03-23 17:45:00|39766.2|39726.2|39737.1|39697.1|39786.2|39746.2|39733.1|39693.1|365
1616521800000|2021-03-23 17:50:00|39738.1|39698.1|39785.3|39745.3|39804.3|39764.3|39727.1|39687.1|726
1616522100000|2021-03-23 17:55:00|39776.2|39736.2|39788.4|39748.4|39804.3|39764.3|39776.2|39736.2|383
1616522400000|2021-03-23 18:00:00|39792.5|39752.5|39840.6|39800.6|39840.6|39800.6|39754.3|39714.3|664
1616522700000|2021-03-23 18:05:00|39836.5|39796.5|39864.3|39824.3|39912.5|39872.5|39794.3|39754.3|525
1616523000000|2021-03-23 18:10:00|39863.4|39823.4|39857.1|39817.1|39954.3|39914.3|39846.2|39806.2|1112
1616523300000|2021-03-23 18:15:00|39865.3|39825.3|39842.2|39802.2|39934.3|39894.3|39806.2|39766.2|521
1616544000000|2021-03-24 00:00:00|39891.4|39851.4|39926.4|39886.4|39947.4|39907.4|39857.4|39817.4|150
1616544300000|2021-03-24 00:05:00|39917.4|39877.4|39872.4|39832.4|39927.4|39887.4|39859.3|39819.3|48
1616544600000|2021-03-24 00:10:00|39876.4|39836.4|39891.5|39851.5|39897.4|39857.4|39857.4|39817.4|50
1616544900000|2021-03-24 00:15:00|39896.5|39856.5|39899.3|39859.3|39899.3|39859.3|39869.3|39829.3|46
1616545200000|2021-03-24 00:20:00|39904.3|39864.3|39873.4|39833.4|39908.4|39868.4|39869.3|39829.3|44
1616545500000|2021-03-24 00:25:00|39869.3|39829.3|39873.4|39833.4|39898.4|39858.4|39869.3|39829.3|42
1616545800000|2021-03-24 00:30:00|39878.4|39838.4|39865.3|39825.3|39878.4|39838.4|39864.3|39824.3|9
1616546100000|2021-03-24 00:35:00|39864.3|39824.3|39869.3|39829.3|39874.3|39834.3|39849.3|39809.3|36
1616546400000|2021-03-24 00:40:00|39865.3|39825.3|39849.3|39809.3|39869.3|39829.3|39844.3|39804.3|16
1616546700000|2021-03-24 00:45:00|39854.3|39814.3|39849.3|39809.3|39855.3|39815.3|39849.3|39809.3|5
1616547000000|2021-03-24 00:50:00|39848.4|39808.4|39844.3|39804.3|39858.4|39818.4|39839.3|39799.3|30
1616547300000|2021-03-24 00:55:00|39845.3|39805.3|39853.4|39813.4|39859.3|39819.3|39845.3|39805.3|47
1616547600000|2021-03-24 01:00:00|39849.3|39809.3|39833.4|39793.4|39858.4|39818.4|39799.4|39759.4|89
1616547900000|2021-03-24 01:05:00|39838.4|39798.4|39899.4|39859.4|39913.4|39873.4|39838.4|39798.4|51
1616548200000|2021-03-24 01:10:00|39898.4|39858.4|39909.4|39869.4|39910.3|39870.3|39898.4|39858.4|16
1616548500000|2021-03-24 01:15:00|39908.4|39868.4|39904.4|39864.4|39910.3|39870.3|39889.4|39849.4|13
1616548800000|2021-03-24 01:20:00|39903.4|39863.4|39898.4|39858.4|39908.4|39868.4|39883.4|39843.4|7
1616549100000|2021-03-24 01:25:00|39899.4|39859.4|39899.4|39859.4|39908.4|39868.4|39889.4|39849.4|10
1616549400000|2021-03-24 01:30:00|39903.4|39863.4|39908.4|39868.4|39919.4|39879.4|39899.4|39859.4|9
1616549700000|2021-03-24 01:35:00|39899.4|39859.4|39935.3|39895.3|39949.4|39909.4|39898.4|39858.4|46
1616550000000|2021-03-24 01:40:00|39939.4|39899.4|39935.3|39895.3|39950.3|39910.3|39929.4|39889.4|54
1616550300000|2021-03-24 01:45:00|39930.3|39890.3|39940.4|39900.4|39949.4|39909.4|39920.3|39880.3|24
1616550600000|2021-03-24 01:50:00|39939.4|39899.4|39950.4|39910.4|39958.4|39918.4|39934.4|39894.4|21
1616550900000|2021-03-24 01:55:00|39945.4|39905.4|39939.4|39899.4|39954.4|39914.4|39930.4|39890.4|17
1616551200000|2021-03-24 02:00:00|39934.4|39894.4|39930.4|39890.4|39945.4|39905.4|39925.4|39885.4|26
1616551500000|2021-03-24 02:05:00|39928.4|39888.4|39935.4|39895.4|39935.4|39895.4|39920.4|39880.4|19
1616551800000|2021-03-24 02:10:00|39940.4|39900.4|39949.4|39909.4|39958.5|39918.5|39930.4|39890.4|41
1616552100000|2021-03-24 02:15:00|39953.5|39913.5|39953.5|39913.5|39958.5|39918.5|39944.4|39904.4|23
1616552400000|2021-03-24 02:20:00|39949.4|39909.4|39944.4|39904.4|39953.5|39913.5|39940.4|39900.4|20
1616552700000|2021-03-24 02:25:00|39940.4|39900.4|39949.4|39909.4|39954.4|39914.4|39940.4|39900.4|2
1616553000000|2021-03-24 02:30:00|39950.4|39910.4|39940.4|39900.4|39950.4|39910.4|39935.4|39895.4|22
1616553300000|2021-03-24 02:35:00|39939.4|39899.4|39958.5|39918.5|39958.5|39918.5|39929.4|39889.4|13
1616553600000|2021-03-24 02:40:00|39953.5|39913.5|39978.5|39938.5|39978.5|39938.5|39948.5|39908.5|22
1616553900000|2021-03-24 02:45:00|39969.4|39929.4|39985.4|39945.4|39998.5|39958.5|39968.5|39928.5|70
1616554200000|2021-03-24 02:50:00|39981.4|39941.4|39979.4|39939.4|39989.4|39949.4|39975.4|39935.4|20
1616554500000|2021-03-24 02:55:00|39984.4|39944.4|39980.4|39940.4|39990.4|39950.4|39960.4|39920.4|41
1616554800000|2021-03-24 03:00:00|39979.4|39939.4|39970.4|39930.4|39980.4|39940.4|39970.4|39930.4|8
1616555100000|2021-03-24 03:05:00|39960.4|39920.4|39970.4|39930.4|39970.4|39930.4|39950.4|39910.4|9
1616555400000|2021-03-24 03:10:00|39980.4|39940.4|39975.4|39935.4|39984.5|39944.5|39970.4|39930.4|18
1616555700000|2021-03-24 03:15:00|39976.4|39936.4|39995.4|39955.4|40000.4|39960.4|39975.4|39935.4|12
1616556000000|2021-03-24 03:20:00|39994.5|39954.5|39965.4|39925.4|39994.5|39954.5|39955.4|39915.4|10
1616556300000|2021-03-24 03:25:00|39960.4|39920.4|39975.4|39935.4|39975.4|39935.4|39950.4|39910.4|45
1616556600000|2021-03-24 03:30:00|39970.4|39930.4|39969.5|39929.5|39974.5|39934.5|39960.4|39920.4|31
1616556900000|2021-03-24 03:35:00|39965.4|39925.4|39960.4|39920.4|39975.4|39935.4|39960.4|39920.4|1
1616557200000|2021-03-24 03:40:00|39964.5|39924.5|39965.5|39925.5|39970.5|39930.5|39960.4|39920.4|2
1616557500000|2021-03-24 03:45:00|39970.5|39930.5|39965.5|39925.5|39970.5|39930.5|39960.5|39920.5|1
1616557800000|2021-03-24 03:50:00|39969.5|39929.5|39965.5|39925.5|39969.5|39929.5|39965.5|39925.5|2
1616558100000|2021-03-24 03:55:00|39969.5|39929.5|39980.5|39940.5|39980.5|39940.5|39960.5|39920.5|7
1616558400000|2021-03-24 04:00:00|39979.5|39939.5|39979.5|39939.5|39980.5|39940.5|39979.5|39939.5|2
1616558700000|2021-03-24 04:05:00|39980.5|39940.5|39984.5|39944.5|39984.5|39944.5|39978.5|39938.5|2
1616559000000|2021-03-24 04:10:00|39979.5|39939.5|39980.5|39940.5|39980.5|39940.5|39978.5|39938.5|2
1616559300000|2021-03-24 04:15:00|39984.5|39944.5|39994.5|39954.5|39999.5|39959.5|39979.5|39939.5|4
1616559600000|2021-03-24 04:20:00|39995.5|39955.5|40015.5|39975.5|40020.5|39980.5|39995.5|39955.5|11
1616559900000|2021-03-24 04:25:00|40014.5|39974.5|40010.5|39970.5|40015.5|39975.5|40005.5|39965.5|18
1616560200000|2021-03-24 04:30:00|40009.5|39969.5|39985.5|39945.5|40009.5|39969.5|39980.5|39940.5|19
1616560500000|2021-03-24 04:35:00|39984.5|39944.5|39984.5|39944.5|39994.5|39954.5|39979.5|39939.5|24
1616560800000|2021-03-24 04:40:00|39985.5|39945.5|39989.5|39949.5|39994.5|39954.5|39985.5|39945.5|21
1616561100000|2021-03-24 04:45:00|39988.6|39948.6|39993.6|39953.6|39998.6|39958.6|39988.6|39948.6|0
1616561400000|2021-03-24 04:50:00|39989.5|39949.5|39988.6|39948.6|39989.5|39949.5|39984.5|39944.5|0
1616561700000|2021-03-24 04:55:00|39984.5|39944.5|39989.5|39949.5|39998.6|39958.6|39984.5|39944.5|6
1616562000000|2021-03-24 05:00:00|39993.6|39953.6|39989.6|39949.6|39994.6|39954.6|39984.6|39944.6|8
1616562300000|2021-03-24 05:05:00|39990.5|39950.5|39989.6|39949.6|39999.6|39959.6|39978.6|39938.6|14
1616562600000|2021-03-24 05:10:00|39990.5|39950.5|39999.6|39959.6|39999.6|39959.6|39989.6|39949.6|1
1616562900000|2021-03-24 05:15:00|39998.6|39958.6|39989.6|39949.6|39999.6|39959.6|39979.6|39939.6|6
1616563200000|2021-03-24 05:20:00|39990.5|39950.5|39990.5|39950.5|39999.6|39959.6|39988.6|39948.6|0
1616563500000|2021-03-24 05:25:00|39989.6|39949.6|39999.6|39959.6|40000.5|39960.5|39984.6|39944.6|3
1616563800000|2021-03-24 05:30:00|39990.5|39950.5|40054.6|40014.6|40054.6|40014.6|39990.5|39950.5|22
1616564100000|2021-03-24 05:35:00|40053.6|40013.6|40004.6|39964.6|40053.6|40013.6|40000.6|39960.6|56
1616564400000|2021-03-24 05:40:00|40005.6|39965.6|40000.6|39960.6|40010.6|39970.6|39999.6|39959.6|9
1616564700000|2021-03-24 05:45:00|39999.6|39959.6|39994.6|39954.6|40000.6|39960.6|39974.6|39934.6|51
1616565000000|2021-03-24 05:50:00|39998.6|39958.6|39970.6|39930.6|39999.6|39959.6|39969.6|39929.6|13
1616565300000|2021-03-24 05:55:00|39975.6|39935.6|39954.6|39914.6|39980.6|39940.6|39954.6|39914.6|23
1616565600000|2021-03-24 06:00:00|39950.6|39910.6|39964.6|39924.6|39980.6|39940.6|39950.6|39910.6|6
1616565900000|2021-03-24 06:05:00|39969.6|39929.6|39959.6|39919.6|39969.6|39929.6|39940.6|39900.6|29
1616566200000|2021-03-24 06:10:00|39958.6|39918.6|39969.6|39929.6|39969.6|39929.6|39954.6|39914.6|2
1616566500000|2021-03-24 06:15:00|39966.6|39926.6|39989.6|39949.6|39994.6|39954.6|39958.6|39918.6|13
1616566800000|2021-03-24 06:20:00|39984.6|39944.6|39979.6|39939.6|39989.6|39949.6|39979.6|39939.6|4
1616567100000|2021-03-24 06:25:00|39980.6|39940.6|39979.6|39939.6|39984.6|39944.6|39964.6|39924.6|11
1616567400000|2021-03-24 06:30:00|39984.6|39944.6|39998.7|39958.7|39999.6|39959.6|39980.6|39940.6|11
1616567700000|2021-03-24 06:35:00|39999.6|39959.6|40063.7|40023.7|40063.7|40023.7|39989.6|39949.6|45
1616568000000|2021-03-24 06:40:00|40055.6|40015.6|40059.6|40019.6|40074.6|40034.6|40031.6|39991.6|54
1616568300000|2021-03-24 06:45:00|40060.6|40020.6|40069.6|40029.6|40079.6|40039.6|40049.6|40009.6|44
1616568600000|2021-03-24 06:50:00|40074.6|40034.6|40098.7|40058.7|40113.7|40073.7|40074.6|40034.6|57
1616568900000|2021-03-24 06:55:00|40103.7|40063.7|40088.7|40048.7|40107.7|40067.7|40078.7|40038.7|42
1616569200000|2021-03-24 07:00:00|40089.6|40049.6|40076.6|40036.6|40095.6|40055.6|40070.6|40030.6|42
1616569500000|2021-03-24 07:05:00|40080.6|40040.6|40062.6|40022.6|40085.6|40045.6|40061.6|40021.6|21
1616569800000|2021-03-24 07:10:00|40071.6|40031.6|40066.6|40026.6|40076.6|40036.6|40060.6|40020.6|18
1616570100000|2021-03-24 07:15:00|40061.6|40021.6|40051.6|40011.6|40061.6|40021.6|40042.6|40002.6|16
1616570400000|2021-03-24 07:20:00|40046.6|40006.6|40011.6|39971.6|40046.6|40006.6|40011.6|39971.6|8
1616570700000|2021-03-24 07:25:00|40012.6|39972.6|39982.6|39942.6|40016.6|39976.6|39982.6|39942.6|7
1616571000000|2021-03-24 07:30:00|39987.6|39947.6|39992.6|39952.6|39992.6|39952.6|39982.6|39942.6|13
1616571300000|2021-03-24 07:35:00|39991.6|39951.6|40000.7|39960.7|40000.7|39960.7|39990.7|39950.7|17
1616571600000|2021-03-24 07:40:00|39995.7|39955.7|40006.6|39966.6|40030.7|39990.7|39991.6|39951.6|13
1616571900000|2021-03-24 07:45:00|40011.6|39971.6|40019.7|39979.7|40035.7|39995.7|40011.6|39971.6|11
1616572200000|2021-03-24 07:50:00|40021.6|39981.6|40016.7|39976.7|40021.7|39981.7|40012.6|39972.6|4
1616572500000|2021-03-24 07:55:00|40017.6|39977.6|40044.7|40004.7|40044.7|40004.7|40016.7|39976.7|19
1616572800000|2021-03-24 08:00:00|40045.7|40005.7|40016.7|39976.7|40060.7|40020.7|40002.6|39962.6|19
1616573100000|2021-03-24 08:05:00|40021.7|39981.7|40065.7|40025.7|40065.7|40025.7|40016.7|39976.7|23
1616573400000|2021-03-24 08:10:00|40066.7|40026.7|40085.7|40045.7|40099.7|40059.7|40055.7|40015.7|21
1616573700000|2021-03-24 08:15:00|40086.7|40046.7|40075.7|40035.7|40091.7|40051.7|40070.7|40030.7|19
1616574000000|2021-03-24 08:20:00|40080.7|40040.7|40080.7|40040.7|40085.7|40045.7|40060.7|40020.7|21
1616574300000|2021-03-24 08:25:00|40076.7|40036.7|40155.7|40115.7|40160.7|40120.7|40070.7|40030.7|60
1616574600000|2021-03-24 08:30:00|40160.7|40120.7|40219.7|40179.7|40233.7|40193.7|40157.7|40117.7|89
1616574900000|2021-03-24 08:35:00|40215.7|40175.7|40165.7|40125.7|40215.7|40175.7|40160.7|40120.7|37
1616575200000|2021-03-24 08:40:00|40161.7|40121.7|40165.7|40125.7|40181.7|40141.7|40151.7|40111.7|23
1616575500000|2021-03-24 08:45:00|40169.7|40129.7|40179.7|40139.7|40189.7|40149.7|40159.7|40119.7|8
1616575800000|2021-03-24 08:50:00|40169.7|40129.7|40179.7|40139.7|40180.7|40140.7|40154.7|40114.7|13
1616576100000|2021-03-24 08:55:00|40180.7|40140.7|40185.7|40145.7|40205.7|40165.7|40179.7|40139.7|33
1616576400000|2021-03-24 09:00:00|40181.7|40141.7|40200.7|40160.7|40205.7|40165.7|40161.7|40121.7|15
1616576700000|2021-03-24 09:05:00|40196.7|40156.7|40176.7|40136.7|40196.7|40156.7|40165.7|40125.7|16
1616577000000|2021-03-24 09:10:00|40175.7|40135.7|40195.7|40155.7|40211.7|40171.7|40175.7|40135.7|18
1616577300000|2021-03-24 09:15:00|40190.7|40150.7|40225.7|40185.7|40230.7|40190.7|40179.8|40139.8|39
1616577600000|2021-03-24 09:20:00|40221.7|40181.7|40229.8|40189.8|40229.8|40189.8|40205.7|40165.7|32
1616577900000|2021-03-24 09:25:00|40238.8|40198.8|40259.8|40219.8|40259.8|40219.8|40238.8|40198.8|35
1616578200000|2021-03-24 09:30:00|40249.8|40209.8|40224.8|40184.8|40250.8|40210.8|40219.8|40179.8|16
1616578500000|2021-03-24 09:35:00|40220.8|40180.8|40219.8|40179.8|40229.8|40189.8|40200.8|40160.8|16
1616578800000|2021-03-24 09:40:00|40218.8|40178.8|40213.8|40173.8|40223.8|40183.8|40209.8|40169.8|24
1616579100000|2021-03-24 09:45:00|40219.8|40179.8|40218.8|40178.8|40219.8|40179.8|40199.8|40159.8|25
1616579400000|2021-03-24 09:50:00|40219.8|40179.8|40223.8|40183.8|40238.8|40198.8|40213.8|40173.8|24
1616579700000|2021-03-24 09:55:00|40227.8|40187.8|40239.8|40199.8|40248.8|40208.8|40224.8|40184.8|22
1616580000000|2021-03-24 10:00:00|40238.8|40198.8|40195.8|40155.8|40243.8|40203.8|40190.8|40150.8|40
1616580300000|2021-03-24 10:05:00|40191.8|40151.8|40185.8|40145.8|40215.8|40175.8|40171.8|40131.8|26
1616580600000|2021-03-24 10:10:00|40190.8|40150.8|40215.8|40175.8|40229.8|40189.8|40190.8|40150.8|47
1616580900000|2021-03-24 10:15:00|40220.8|40180.8|40220.8|40180.8|40240.8|40200.8|40211.8|40171.8|19
1616581200000|2021-03-24 10:20:00|40221.8|40181.8|40220.8|40180.8|40230.8|40190.8|40211.8|40171.8|14
1616581500000|2021-03-24 10:25:00|40215.8|40175.8|40230.8|40190.8|40230.8|40190.8|40201.8|40161.8|37
1616581800000|2021-03-24 10:30:00|40225.8|40185.8|40201.8|40161.8|40225.8|40185.8|40200.8|40160.8|18
1616582100000|2021-03-24 10:35:00|40200.8|40160.8|40169.8|40129.8|40201.8|40161.8|40168.8|40128.8|56
1616582400000|2021-03-24 10:40:00|40173.8|40133.8|40169.8|40129.8|40183.8|40143.8|40168.8|40128.8|13
1616582700000|2021-03-24 10:45:00|40168.8|40128.8|40163.8|40123.8|40168.8|40128.8|40154.8|40114.8|18
1616583000000|2021-03-24 10:50:00|40168.8|40128.8|40149.8|40109.8|40168.8|40128.8|40149.8|40109.8|62
1616583300000|2021-03-24 10:55:00|40148.9|40108.9|40139.8|40099.8|40149.8|40109.8|40125.8|40085.8|24
1616583600000|2021-03-24 11:00:00|40129.8|40089.8|40125.8|40085.8|40130.8|40090.8|40109.8|40069.8|40
1616583900000|2021-03-24 11:05:00|40129.9|40089.9|40164.9|40124.9|40164.9|40124.9|40129.9|40089.9|26
1616584200000|2021-03-24 11:10:00|40168.9|40128.9|40160.8|40120.8|40168.9|40128.9|40159.9|40119.9|36
1616584500000|2021-03-24 11:15:00|40156.8|40116.8|40135.9|40095.9|40156.8|40116.8|40131.8|40091.8|27
1616584800000|2021-03-24 11:20:00|40131.8|40091.8|40195.9|40155.9|40210.9|40170.9|40093.8|40053.8|115
1616585100000|2021-03-24 11:25:00|40190.9|40150.9|40235.9|40195.9|40260.9|40220.9|40186.8|40146.8|160
1616585400000|2021-03-24 11:30:00|40230.9|40190.9|40195.9|40155.9|40239.9|40199.9|40195.9|40155.9|45
1616585700000|2021-03-24 11:35:00|40199.9|40159.9|40244.9|40204.9|40248.9|40208.9|40180.9|40140.9|63
1616586000000|2021-03-24 11:40:00|40243.9|40203.9|40220.9|40180.9|40258.9|40218.9|40209.9|40169.9|33
1616586300000|2021-03-24 11:45:00|40225.9|40185.9|40234.9|40194.9|40274.9|40234.9|40221.9|40181.9|49
1616586600000|2021-03-24 11:50:00|40235.9|40195.9|40244.9|40204.9|40268.9|40228.9|40230.9|40190.9|21
1616586900000|2021-03-24 11:55:00|40248.9|40208.9|40224.9|40184.9|40258.9|40218.9|40209.9|40169.9|36
1616587200000|2021-03-24 12:00:00|40225.9|40185.9|40233.9|40193.9|40244.9|40204.9|40220.9|40180.9|32
1616587500000|2021-03-24 12:05:00|40234.9|40194.9|40218.9|40178.9|40238.9|40198.9|40204.9|40164.9|36
1616587800000|2021-03-24 12:10:00|40219.9|40179.9|40199.9|40159.9|40219.9|40179.9|40189.9|40149.9|39
1616588100000|2021-03-24 12:15:00|40200.9|40160.9|40185.9|40145.9|40208.9|40168.9|40175.9|40135.9|32
1616588400000|2021-03-24 12:20:00|40189.9|40149.9|40189.9|40149.9|40199.9|40159.9|40174.9|40134.9|34
1616588700000|2021-03-24 12:25:00|40190.9|40150.9|40193.9|40153.9|40220.9|40180.9|40175.9|40135.9|38
1616589000000|2021-03-24 12:30:00|40184.9|40144.9|40169.9|40129.9|40201.9|40161.9|40169.9|40129.9|51
1616589300000|2021-03-24 12:35:00|40173.9|40133.9|40185.9|40145.9|40189.9|40149.9|40139.9|40099.9|32
1616589600000|2021-03-24 12:40:00|40189.9|40149.9|40209.9|40169.9|40218.9|40178.9|40188.9|40148.9|80
1616592600000|2021-03-24 13:30:00|40168|40128|40082|40042|40227|40187|40072|40032|722
1616592900000|2021-03-24 13:35:00|40063|40023|40139|40099|40189|40149|40042|40002|892
1616593200000|2021-03-24 13:40:00|40137|40097|40270|40230|40285|40245|40079|40039|612
1616593500000|2021-03-24 13:45:00|40261|40221|40216|40176|40321|40281|40211|40171|584
1616593800000|2021-03-24 13:50:00|40220|40180|40149|40109|40231|40191|40127|40087|406
1616594100000|2021-03-24 13:55:00|40139|40099|40209|40169|40228|40188|40118|40078|411
1616594400000|2021-03-24 14:00:00|40210|40170|40230|40190|40259|40219|40191|40151|368
1616594700000|2021-03-24 14:05:00|40232|40192|40232|40192|40277|40237|40228|40188|408
1616595000000|2021-03-24 14:10:00|40233|40193|40211|40171|40286|40246|40191|40151|417
1616595300000|2021-03-24 14:15:00|40206|40166|40150|40110|40225|40185|40136|40096|152
1616595600000|2021-03-24 14:20:00|40155|40115|40145|40105|40166|40126|40124|40084|163
1616595900000|2021-03-24 14:25:00|40137|40097|40173|40133|40224|40184|40130|40090|210
1616596200000|2021-03-24 14:30:00|40163|40123|40163|40123|40173|40133|40105|40065|244
1616596500000|2021-03-24 14:35:00|40153|40113|40119|40079|40165|40125|40099|40059|286
1616596800000|2021-03-24 14:40:00|40123|40083|40057|40017|40124|40084|40018|39978|307
1616597100000|2021-03-24 14:45:00|40058|40018|39970|39930|40077|40037|39969|39929|448
1616597400000|2021-03-24 14:50:00|39969|39929|40043|40003|40078|40038|39969|39929|275
1616597700000|2021-03-24 14:55:00|40047|40007|40018|39978|40058|40018|40009|39969|195
1616598000000|2021-03-24 15:00:00|40010|39970|40082|40042|40083|40043|39989|39949|210
1616598300000|2021-03-24 15:05:00|40086|40046|40122|40082|40143|40103|40067|40027|179
1616598600000|2021-03-24 15:10:00|40118|40078|40000.1|39960.1|40122|40082|39991.1|39951.1|210
1616598900000|2021-03-24 15:15:00|39995.1|39955.1|40010.1|39970.1|40031.1|39991.1|39989.1|39949.1|132
1616599200000|2021-03-24 15:20:00|40011.1|39971.1|40000.1|39960.1|40020.1|39980.1|39961.1|39921.1|157
1616599500000|2021-03-24 15:25:00|40001.1|39961.1|40005.1|39965.1|40011.1|39971.1|39951.1|39911.1|100
1616599800000|2021-03-24 15:30:00|40004.1|39964.1|39931.1|39891.1|40010.1|39970.1|39930.1|39890.1|196
1616600100000|2021-03-24 15:35:00|39939.1|39899.1|39923.1|39883.1|39955.1|39915.1|39889.1|39849.1|448
1616600400000|2021-03-24 15:40:00|39922.1|39882.1|39863.1|39823.1|39928.1|39888.1|39862.1|39822.1|203
1616600700000|2021-03-24 15:45:00|39867.1|39827.1|39867.1|39827.1|39873.1|39833.1|39842.1|39802.1|240
1616601000000|2021-03-24 15:50:00|39868.1|39828.1|39842.1|39802.1|39883.1|39843.1|39842.1|39802.1|250
1616601300000|2021-03-24 15:55:00|39823.1|39783.1|39843.1|39803.1|39856.1|39816.1|39823.1|39783.1|252
1616601600000|2021-03-24 16:00:00|39857.1|39817.1|39883.1|39843.1|39902.1|39862.1|39838.1|39798.1|264
1616601900000|2021-03-24 16:05:00|39878.1|39838.1|39901.1|39861.1|39901.1|39861.1|39858.2|39818.2|765
1616602200000|2021-03-24 16:10:00|39897.1|39857.1|39911.1|39871.1|39916.1|39876.1|39876.1|39836.1|128
1616602500000|2021-03-24 16:15:00|39915.1|39875.1|39916.2|39876.2|39921.1|39881.1|39876.2|39836.2|196
1616602800000|2021-03-24 16:20:00|39917.2|39877.2|39985.2|39945.2|39985.2|39945.2|39916.2|39876.2|346
1616603100000|2021-03-24 16:25:00|39975.2|39935.2|39957.2|39917.2|39995.2|39955.2|39957.2|39917.2|130
1616603400000|2021-03-24 16:30:00|39956.2|39916.2|39893.2|39853.2|39965.2|39925.2|39889.2|39849.2|163
1616603700000|2021-03-24 16:35:00|39898.2|39858.2|39875.2|39835.2|39908.2|39868.2|39859.2|39819.2|279
1616604000000|2021-03-24 16:40:00|39879.2|39839.2|39859.2|39819.2|39885.2|39845.2|39848.2|39808.2|200
1616604300000|2021-03-24 16:45:00|39863.2|39823.2|39837.2|39797.2|39873.2|39833.2|39827.2|39787.2|142
1616604600000|2021-03-24 16:50:00|39838.2|39798.2|39813.2|39773.2|39848.2|39808.2|39808.2|39768.2|143
1616604900000|2021-03-24 16:55:00|39809.2|39769.2|39827.2|39787.2|39827.2|39787.2|39797.2|39757.2|205
1616605200000|2021-03-24 17:00:00|39837.2|39797.2|39888.2|39848.2|39909.2|39869.2|39827.2|39787.2|163
1616605500000|2021-03-24 17:05:00|39889.2|39849.2|39945.2|39905.2|39945.2|39905.2|39888.2|39848.2|174
1616605800000|2021-03-24 17:10:00|39937.2|39897.2|39925.2|39885.2|39945.2|39905.2|39921.2|39881.2|162
1616606100000|2021-03-24 17:15:00|39930.2|39890.2|39956.2|39916.2|39985.2|39945.2|39926.2|39886.2|146
1616606400000|2021-03-24 17:20:00|39961.2|39921.2|39955.2|39915.2|39975.2|39935.2|39945.2|39905.2|107
1616606700000|2021-03-24 17:25:00|39956.2|39916.2|39957.2|39917.2|40005.2|39965.2|39937.2|39897.2|172
1616607000000|2021-03-24 17:30:00|39947.2|39907.2|39981.2|39941.2|39986.2|39946.2|39947.2|39907.2|179
1616607300000|2021-03-24 17:35:00|39985.2|39945.2|39996.2|39956.2|40025.2|39985.2|39975.2|39935.2|155
1616607600000|2021-03-24 17:40:00|39997.3|39957.3|40005.2|39965.2|40035.2|39995.2|39996.2|39956.2|215
1616607900000|2021-03-24 17:45:00|39997.3|39957.3|40007.3|39967.3|40025.2|39985.2|39995.2|39955.2|147
1616608200000|2021-03-24 17:50:00|39997.3|39957.3|40027.3|39987.3|40027.3|39987.3|39989.3|39949.3|192
1616608500000|2021-03-24 17:55:00|40037.3|39997.3|40047.3|40007.3|40062.3|40022.3|39993.3|39953.3|163
1616608800000|2021-03-24 18:00:00|40046.3|40006.3|40085.3|40045.3|40096.3|40056.3|40024.3|39984.3|260
1616609100000|2021-03-24 18:05:00|40086.3|40046.3|40095.3|40055.3|40105.3|40065.3|40061.3|40021.3|176
1616609400000|2021-03-24 18:10:00|40105.3|40065.3|40146.3|40106.3|40184.3|40144.3|40077.3|40037.3|1040
1616609700000|2021-03-24 18:15:00|40147.3|40107.3|40145.3|40105.3|40195.3|40155.3|40108.3|40068.3|509
1616630400000|2021-03-25 00:00:00|40155.7|40115.7|40178.6|40138.6|40198.6|40158.6|40118.6|40078.6|119
1616630700000|2021-03-25 00:05:00|40168.6|40128.6|40163.6|40123.6|40179.6|40139.6|40153.6|40113.6|59
1616631000000|2021-03-25 00:10:00|40162.6|40122.6|40118.6|40078.6|40162.6|40122.6|40104.6|40064.6|65
1616631300000|2021-03-25 00:15:00|40114.6|40074.6|40158.6|40118.6|40174.6|40134.6|40113.6|40073.6|8
1616631600000|2021-03-25 00:20:00|40154.6|40114.6|40150.7|40110.7|40159.6|40119.6|40136.7|40096.7|19
1616631900000|2021-03-25 00:25:00|40154.6|40114.6|40154.7|40114.7|40155.7|40115.7|40144.6|40104.6|15
1616632200000|2021-03-25 00:30:00|40168.6|40128.6|40149.7|40109.7|40168.6|40128.6|40149.7|40109.7|29
1616632500000|2021-03-25 00:35:00|40148.6|40108.6|40148.6|40108.6|40148.6|40108.6|40144.7|40104.7|3
1616632800000|2021-03-25 00:40:00|40149.7|40109.7|40144.7|40104.7|40149.7|40109.7|40143.6|40103.6|0
1616633100000|2021-03-25 00:45:00|40154.7|40114.7|40169.7|40129.7|40174.7|40134.7|40154.7|40114.7|11
1616633400000|2021-03-25 00:50:00|40173.6|40133.6|40194.7|40154.7|40204.7|40164.7|40173.6|40133.6|37
1616633700000|2021-03-25 00:55:00|40195.7|40155.7|40194.7|40154.7|40204.7|40164.7|40193.6|40153.6|14
1616634000000|2021-03-25 01:00:00|40182.8|40142.8|40204.7|40164.7|40204.7|40164.7|40155.7|40115.7|30
1616634300000|2021-03-25 01:05:00|40198.7|40158.7|40174.7|40134.7|40198.7|40158.7|40169.7|40129.7|15
1616634600000|2021-03-25 01:10:00|40169.7|40129.7|40160.7|40120.7|40170.7|40130.7|40144.7|40104.7|5
1616634900000|2021-03-25 01:15:00|40159.7|40119.7|40143.7|40103.7|40160.7|40120.7|40143.7|40103.7|1
1616635200000|2021-03-25 01:20:00|40144.7|40104.7|40128.7|40088.7|40144.7|40104.7|40118.7|40078.7|4
1616635500000|2021-03-25 01:25:00|40124.7|40084.7|40124.7|40084.7|40138.7|40098.7|40120.8|40080.8|21
1616635800000|2021-03-25 01:30:00|40116.8|40076.8|40080.8|40040.8|40119.7|40079.7|40074.7|40034.7|22
1616636100000|2021-03-25 01:35:00|40078.7|40038.7|40064.7|40024.7|40085.8|40045.8|40054.7|40014.7|24
1616636400000|2021-03-25 01:40:00|40078.7|40038.7|40088.7|40048.7|40098.7|40058.7|40073.7|40033.7|18
1616636700000|2021-03-25 01:45:00|40092.7|40052.7|40068.7|40028.7|40092.7|40052.7|40054.7|40014.7|60
1616637000000|2021-03-25 01:50:00|40078.7|40038.7|40080.8|40040.8|40084.7|40044.7|40073.7|40033.7|5
1616637300000|2021-03-25 01:55:00|40079.7|40039.7|40043.7|40003.7|40080.8|40040.8|40033.7|39993.7|67
1616637600000|2021-03-25 02:00:00|40038.7|39998.7|40084.8|40044.8|40084.8|40044.8|40034.7|39994.7|9
1616637900000|2021-03-25 02:05:00|40088.7|40048.7|40073.7|40033.7|40099.8|40059.8|40064.8|40024.8|18
1616638200000|2021-03-25 02:10:00|40068.7|40028.7|40063.7|40023.7|40073.7|40033.7|40063.7|40023.7|21
1616638500000|2021-03-25 02:15:00|40062.7|40022.7|40062.7|40022.7|40072.7|40032.7|40061.6|40021.6|21
1616638800000|2021-03-25 02:20:00|40066.6|40026.6|40051.7|40011.7|40073.7|40033.7|40051.7|40011.7|14
1616639100000|2021-03-25 02:25:00|40061.7|40021.7|40066.7|40026.7|40066.7|40026.7|40060.6|40020.6|3
1616639400000|2021-03-25 02:30:00|40062.7|40022.7|40066.7|40026.7|40076.7|40036.7|40061.7|40021.7|15
1616639700000|2021-03-25 02:35:00|40062.7|40022.7|40072.7|40032.7|40072.7|40032.7|40062.7|40022.7|1
1616640000000|2021-03-25 02:40:00|40071.7|40031.7|40052.7|40012.7|40072.7|40032.7|40051.7|40011.7|4
1616640300000|2021-03-25 02:45:00|40056.7|40016.7|40072.7|40032.7|40072.7|40032.7|40052.7|40012.7|1
1616640600000|2021-03-25 02:50:00|40076.7|40036.7|40082.7|40042.7|40088.8|40048.8|40072.7|40032.7|8
1616640900000|2021-03-25 02:55:00|40078.8|40038.8|40107.7|40067.7|40107.7|40067.7|40077.7|40037.7|2
1616641200000|2021-03-25 03:00:00|40111.7|40071.7|40092.7|40052.7|40113.8|40073.8|40092.7|40052.7|9
1616641500000|2021-03-25 03:05:00|40082.7|40042.7|40056.7|40016.7|40082.7|40042.7|40052.7|40012.7|9
1616641800000|2021-03-25 03:10:00|40052.7|40012.7|40052.7|40012.7|40062.7|40022.7|40042.7|40002.7|10
1616642100000|2021-03-25 03:15:00|40047.7|40007.7|40056.7|40016.7|40058.8|40018.8|40037.7|39997.7|2
1616642400000|2021-03-25 03:20:00|40062.7|40022.7|40052.7|40012.7|40062.7|40022.7|40038.8|39998.8|5
1616642700000|2021-03-25 03:25:00|40048.8|40008.8|40038.8|39998.8|40048.8|40008.8|40038.8|39998.8|3
1616643000000|2021-03-25 03:30:00|40042.8|40002.8|40036.7|39996.7|40042.8|40002.8|40031.7|39991.7|14
1616643300000|2021-03-25 03:35:00|40037.8|39997.8|40041.7|40001.7|40042.8|40002.8|40036.7|39996.7|0
1616643600000|2021-03-25 03:40:00|40042.8|40002.8|40042.8|40002.8|40042.8|40002.8|40041.7|40001.7|0
1616643900000|2021-03-25 03:45:00|40050.7|40010.7|40042.8|40002.8|40057.8|40017.8|40041.7|40001.7|14
1616644200000|2021-03-25 03:50:00|40041.7|40001.7|40042.8|40002.8|40042.8|40002.8|40041.7|40001.7|3
1616644500000|2021-03-25 03:55:00|40041.7|40001.7|40037.8|39997.8|40046.7|40006.7|40036.7|39996.7|0
1616644800000|2021-03-25 04:00:00|40038.8|39998.8|40042.8|40002.8|40047.8|40007.8|40033.8|39993.8|1
1616645100000|2021-03-25 04:05:00|40037.8|39997.8|40047.8|40007.8|40048.8|40008.8|40037.8|39997.8|0
1616645400000|2021-03-25 04:10:00|40046.7|40006.7|40043.8|40003.8|40048.8|40008.8|40042.8|40002.8|1
1616645700000|2021-03-25 04:15:00|40042.8|40002.8|40038.8|39998.8|40043.8|40003.8|40034.9|39994.9|12
1616646000000|2021-03-25 04:20:00|40042.8|40002.8|40037.8|39997.8|40042.8|40002.8|40037.8|39997.8|1
1616646300000|2021-03-25 04:25:00|40038.9|39998.9|40051.8|40011.8|40057.8|40017.8|40033.9|39993.9|1
1616646600000|2021-03-25 04:30:00|40047.8|40007.8|40082.8|40042.8|40082.8|40042.8|40047.8|40007.8|7
1616646900000|2021-03-25 04:35:00|40078.9|40038.9|40068.9|40028.9|40083.9|40043.9|40067.8|40027.8|23
1616647200000|2021-03-25 04:40:00|40067|40027|40068.9|40028.9|40078.9|40038.9|40067|40027|4
1616647500000|2021-03-25 04:45:00|40063.9|40023.9|40058.9|40018.9|40063.9|40023.9|40057.8|40017.8|1
1616647800000|2021-03-25 04:50:00|40062.8|40022.8|40058.9|40018.9|40062.8|40022.8|40058.9|40018.9|2
1616648100000|2021-03-25 04:55:00|40054.9|40014.9|40068.9|40028.9|40068.9|40028.9|40054.9|40014.9|11
1616648400000|2021-03-25 05:00:00|40072.8|40032.8|40068.9|40028.9|40072.8|40032.8|40063.9|40023.9|0
1616648700000|2021-03-25 05:05:00|40064.9|40024.9|40068.9|40028.9|40072.8|40032.8|40052.8|40012.8|6
1616649000000|2021-03-25 05:10:00|40072.8|40032.8|40072.9|40032.9|40076.8|40036.8|40068.9|40028.9|5
1616649300000|2021-03-25 05:15:00|40068.9|40028.9|40068.9|40028.9|40073.9|40033.9|40065|40025|2
1616649600000|2021-03-25 05:20:00|40072.9|40032.9|40087.9|40047.9|40092.9|40052.9|40072.9|40032.9|3
1616649900000|2021-03-25 05:25:00|40088.9|40048.9|40098.9|40058.9|40102.9|40062.9|40088.9|40048.9|0
1616650200000|2021-03-25 05:30:00|40102.9|40062.9|40082.9|40042.9|40102.9|40062.9|40082.9|40042.9|11
1616650500000|2021-03-25 05:35:00|40086.8|40046.8|40048.9|40008.9|40087.9|40047.9|40045|40005|18
1616650800000|2021-03-25 05:40:00|40043.9|40003.9|40046.8|40006.8|40056.8|40016.8|40032.9|39992.9|20
1616651100000|2021-03-25 05:45:00|40050.8|40010.8|40046.8|40006.8|40058.9|40018.9|40032.9|39992.9|1
1616651400000|2021-03-25 05:50:00|40042.9|40002.9|40066.8|40026.8|40076.8|40036.8|40042.9|40002.9|3
1616651700000|2021-03-25 05:55:00|40067.9|40027.9|40052.9|40012.9|40067.9|40027.9|40046.8|40006.8|44
1616652000000|2021-03-25 06:00:00|40051.8|40011.8|40037.9|39997.9|40052.9|40012.9|40029.7|39989.7|1
1616652300000|2021-03-25 06:05:00|40036.8|39996.8|40056.9|40016.9|40056.9|40016.9|40031.8|39991.8|2
1616652600000|2021-03-25 06:10:00|40052.9|40012.9|40061.9|40021.9|40061.9|40021.9|40051.9|40011.9|1
1616652900000|2021-03-25 06:15:00|40062.9|40022.9|40074|40034|40076.9|40036.9|40052.9|40012.9|13
1616653200000|2021-03-25 06:20:00|40072.9|40032.9|40036.9|39996.9|40072.9|40032.9|40032.9|39992.9|4
1616653500000|2021-03-25 06:25:00|40032.9|39992.9|40006.9|39966.9|40037.9|39997.9|40002.9|39962.9|15
1616653800000|2021-03-25 06:30:00|40002.9|39962.9|40026.9|39986.9|40027.9|39987.9|39997.9|39957.9|8
1616654100000|2021-03-25 06:35:00|40027.9|39987.9|40036.9|39996.9|40042.9|40002.9|40022.9|39982.9|0
1616654400000|2021-03-25 06:40:00|40032.9|39992.9|40029|39989|40036.9|39996.9|40011.9|39971.9|2
1616654700000|2021-03-25 06:45:00|40027.9|39987.9|40022.9|39982.9|40042.9|40002.9|40015|39975|4
1616655000000|2021-03-25 06:50:00|40019|39979|40012.9|39972.9|40022.9|39982.9|39989|39949|10
1616655300000|2021-03-25 06:55:00|40019|39979|40019|39979|40029|39989|40007.9|39967.9|7
1616655600000|2021-03-25 07:00:00|40023|39983|40008|39968|40023|39983|40004|39964|2
1616655900000|2021-03-25 07:05:00|40004|39964|39999|39959|40013|39973|39995.1|39955.1|5
1616656200000|2021-03-25 07:10:00|39994|39954|39993|39953|39999|39959|39964|39924|12
1616656500000|2021-03-25 07:15:00|39994|39954|40023|39983|40028|39988|39994|39954|8
1616656800000|2021-03-25 07:20:00|40024|39984|40033|39993|40038|39998|40018|39978|2
1616657100000|2021-03-25 07:25:00|40031.9|39991.9|40019|39979|40033|39993|40018|39978|2
1616657400000|2021-03-25 07:30:00|40018|39978|39999|39959|40023|39983|39995.1|39955.1|36
1616657700000|2021-03-25 07:35:00|39995.1|39955.1|40033|39993|40035.1|39995.1|39995.1|39955.1|11
1616658000000|2021-03-25 07:40:00|40034|39994|40025.1|39985.1|40034|39994|40010.1|39970.1|8
1616658300000|2021-03-25 07:45:00|40029.1|39989.1|40034.1|39994.1|40049.1|40009.1|40024.1|39984.1|11
1616658600000|2021-03-25 07:50:00|40035.1|39995.1|40039.1|39999.1|40045.1|40005.1|40029.1|39989.1|15
1616658900000|2021-03-25 07:55:00|40034.1|39994.1|40063|40023|40063|40023|40033|39993|9
1616659200000|2021-03-25 08:00:00|40059.1|40019.1|40019.1|39979.1|40059.1|40019.1|40019.1|39979.1|16
1616659500000|2021-03-25 08:05:00|40028|39988|39989.1|39949.1|40030.1|39990.1|39985.1|39945.1|6
1616659800000|2021-03-25 08:10:00|39999.1|39959.1|39989.1|39949.1|40005.1|39965.1|39989.1|39949.1|15
1616660100000|2021-03-25 08:15:00|39983|39943|39989.1|39949.1|39989.1|39949.1|39946.2|39906.2|17
1616660400000|2021-03-25 08:20:00|39979.1|39939.1|39979.1|39939.1|39988|39948|39973|39933|4
1616660700000|2021-03-25 08:25:00|39983|39943|40021.2|39981.2|40021.2|39981.2|39979.1|39939.1|22
1616661000000|2021-03-25 08:30:00|40017.3|39977.3|39993|39953|40029.1|39989.1|39989.1|39949.1|21
1616661300000|2021-03-25 08:35:00|39989.1|39949.1|39984.1|39944.1|39994.1|39954.1|39969.1|39929.1|23
1616661600000|2021-03-25 08:40:00|39985.2|39945.2|39975.2|39935.2|39989.1|39949.1|39964.1|39924.1|15
1616661900000|2021-03-25 08:45:00|39974.1|39934.1|39995.2|39955.2|40000.2|39960.2|39965.2|39925.2|21
1616662200000|2021-03-25 08:50:00|39999.1|39959.1|39985.2|39945.2|40015.2|39975.2|39985.2|39945.2|17
1616662500000|2021-03-25 08:55:00|39979.1|39939.1|39981.2|39941.2|39986.2|39946.2|39971.2|39931.2|12
1616662800000|2021-03-25 09:00:00|39985.2|39945.2|39951.3|39911.3|39985.2|39945.2|39947.3|39907.3|5
1616663100000|2021-03-25 09:05:00|39955.2|39915.2|39955.2|39915.2|39961.3|39921.3|39946.3|39906.3|7
1616663400000|2021-03-25 09:10:00|39946.3|39906.3|39971.3|39931.3|39975.2|39935.2|39946.3|39906.3|24
1616663700000|2021-03-25 09:15:00|39970.2|39930.2|39979.1|39939.1|39996.3|39956.3|39970.2|39930.2|13
1616664000000|2021-03-25 09:20:00|39974.1|39934.1|39980.2|39940.2|39984.1|39944.1|39965.2|39925.2|15
1616664300000|2021-03-25 09:25:00|39976.3|39936.3|39981.3|39941.3|39995.2|39955.2|39976.3|39936.3|10
1616664600000|2021-03-25 09:30:00|39976.3|39936.3|39995.2|39955.2|39995.2|39955.2|39976.3|39936.3|24
1616664900000|2021-03-25 09:35:00|39994.2|39954.2|39985.2|39945.2|39994.2|39954.2|39975.2|39935.2|24
1616665200000|2021-03-25 09:40:00|39981.3|39941.3|40011.3|39971.3|40020.2|39980.2|39976.3|39936.3|92
1616665500000|2021-03-25 09:45:00|39996.3|39956.3|39995.2|39955.2|40007.4|39967.4|39985.2|39945.2|72
1616665800000|2021-03-25 09:50:00|39994.2|39954.2|40025.2|39985.2|40026.3|39986.3|39994.2|39954.2|79
1616666100000|2021-03-25 09:55:00|40029.2|39989.2|40005.2|39965.2|40039.2|39999.2|39999.2|39959.2|24
1616666400000|2021-03-25 10:00:00|40004.2|39964.2|40005.3|39965.3|40015.3|39975.3|39995.3|39955.3|13
1616666700000|2021-03-25 10:05:00|40009.2|39969.2|40010.3|39970.3|40011.3|39971.3|40001.3|39961.3|3
1616667000000|2021-03-25 10:10:00|40009.2|39969.2|40000.3|39960.3|40011.3|39971.3|39981.3|39941.3|6
1616667300000|2021-03-25 10:15:00|39996.3|39956.3|39989.2|39949.2|40001.3|39961.3|39980.3|39940.3|10
1616667600000|2021-03-25 10:20:00|39985.3|39945.3|39976.3|39936.3|39985.3|39945.3|39976.3|39936.3|9
1616667900000|2021-03-25 10:25:00|39975.3|39935.3|39985.3|39945.3|39986.3|39946.3|39966.3|39926.3|16
1616668200000|2021-03-25 10:30:00|39981.3|39941.3|39966.4|39926.4|39981.3|39941.3|39966.3|39926.3|15
1616668500000|2021-03-25 10:35:00|||||||||17
1616668800000|2021-03-25 10:40:00|39971.4|39931.4|39981.4|39941.4|39986.4|39946.4|39971.4|39931.4|15
1616669100000|2021-03-25 10:45:00|39977.4|39937.4|39976.4|39936.4|39977.4|39937.4|39966.4|39926.4|11
1616669400000|2021-03-25 10:50:00|39986.4|39946.4|39966.4|39926.4|39986.4|39946.4|39966.4|39926.4|11
1616669700000|2021-03-25 10:55:00|39971.4|39931.4|39966.4|39926.4|39976.4|39936.4|39966.4|39926.4|10
1616670000000|2021-03-25 11:00:00|39976.4|39936.4|39966.4|39926.4|39976.4|39936.4|39966.4|39926.4|16
1616670300000|2021-03-25 11:05:00|39976.4|39936.4|39981.4|39941.4|39981.4|39941.4|39967.5|39927.5|116
1616670600000|2021-03-25 11:10:00|39971.4|39931.4|39971.4|39931.4|39981.4|39941.4|39966.4|39926.4|12
1616670900000|2021-03-25 11:15:00|39970.3|39930.3|39990.3|39950.3|39991.4|39951.4|39966.4|39926.4|15
1616671200000|2021-03-25 11:20:00|39991.4|39951.4|39991.4|39951.4|40021.4|39981.4|39987.5|39947.5|29
1616671500000|2021-03-25 11:25:00|39996.4|39956.4|40001.4|39961.4|40011.4|39971.4|39981.4|39941.4|8
1616671800000|2021-03-25 11:30:00|40005.3|39965.3|39979.3|39939.3|40010.3|39970.3|39974.3|39934.3|71
1616672100000|2021-03-25 11:35:00|39974.3|39934.3|39978.2|39938.2|39989.3|39949.3|39974.3|39934.3|23
1616672400000|2021-03-25 11:40:00|39979.3|39939.3|40028.2|39988.2|40032.1|39992.1|39974.3|39934.3|14
1616672700000|2021-03-25 11:45:00|40019.3|39979.3|40009.3|39969.3|40039.3|39999.3|40008.2|39968.2|13
1616673000000|2021-03-25 11:50:00|40013.2|39973.2|39979.3|39939.3|40013.2|39973.2|39956.4|39916.4|51
1616673300000|2021-03-25 11:55:00|39974.3|39934.3|39975.4|39935.4|39984.3|39944.3|39961.4|39921.4|122
1616673600000|2021-03-25 12:00:00|39970.4|39930.4|39991.5|39951.5|40001.5|39961.5|39961.4|39921.4|22
1616673900000|2021-03-25 12:05:00|39990.4|39950.4|40021.5|39981.5|40031.5|39991.5|39985.4|39945.4|18
1616674200000|2021-03-25 12:10:00|40025.4|39985.4|40011.5|39971.5|40061.5|40021.5|40003.6|39963.6|43
1616674500000|2021-03-25 12:15:00|40015.4|39975.4|40001.5|39961.5|40045.4|40005.4|40001.5|39961.5|26
1616674800000|2021-03-25 12:20:00|40000.4|39960.4|40050.4|40010.4|40050.4|40010.4|39990.4|39950.4|14
1616675100000|2021-03-25 12:25:00|40051.5|40011.5|40080.4|40040.4|40085.4|40045.4|40031.5|39991.5|26
1616675400000|2021-03-25 12:30:00|40071.5|40031.5|40065.4|40025.4|40092.2|40052.2|40021.5|39981.5|42
1616675700000|2021-03-25 12:35:00|40069.3|40029.3|40000.4|39960.4|40069.3|40029.3|39994.3|39954.3|47
1616676000000|2021-03-25 12:40:00|40001.5|39961.5|40044.3|40004.3|40090.4|40050.4|39998.3|39958.3|31
1616679000000|2021-03-25 13:30:00|39984.4|39944.4|40087.2|40047.2|40111.2|40071.2|39977.2|39937.2|837
1616679300000|2021-03-25 13:35:00|40089.4|40049.4|40103.3|40063.3|40108.3|40068.3|40018.3|39978.3|451
1616679600000|2021-03-25 13:40:00|40104.4|40064.4|40115.5|40075.5|40115.5|40075.5|40085.5|40045.5|315
1616679900000|2021-03-25 13:45:00|40113.3|40073.3|40045.5|40005.5|40113.3|40073.3|40025.5|39985.5|293
1616680200000|2021-03-25 13:50:00|40044.4|40004.4|40016.6|39976.6|40075.5|40035.5|39994.4|39954.4|413
1616680500000|2021-03-25 13:55:00|40015.5|39975.5|40152.3|40112.3|40153.3|40113.3|39975.5|39935.5|416
1616680800000|2021-03-25 14:00:00|40153.3|40113.3|40173.3|40133.3|40204.4|40164.4|40123.3|40083.3|581
1616681100000|2021-03-25 14:05:00|40169.4|40129.4|40193.4|40153.4|40204.4|40164.4|40144.4|40104.4|219
1616681400000|2021-03-25 14:10:00|40184.4|40144.4|40301.2|40261.2|40360.1|40320.1|40184.4|40144.4|870
1616681700000|2021-03-25 14:15:00|40303.4|40263.4|40271.2|40231.2|40341.2|40301.2|40241.2|40201.2|471
1616682000000|2021-03-25 14:20:00|40270.1|40230.1|40179.4|40139.4|40280.1|40240.1|40174.4|40134.4|248
1616682300000|2021-03-25 14:25:00|40178.4|40138.4|40140.5|40100.5|40189.5|40149.5|40114.4|40074.4|324
1616682600000|2021-03-25 14:30:00|40135.5|40095.5|40121.6|40081.6|40136.6|40096.6|40046.6|40006.6|671
1616682900000|2021-03-25 14:35:00|40126.6|40086.6|40049.9|40009.9|40126.6|40086.6|40040.9|40000.9|689
1616683200000|2021-03-25 14:40:00|40045.9|40005.9|40054.9|40014.9|40079.9|40039.9|40011|39971|414
1616683500000|2021-03-25 14:45:00|40058.8|40018.8|40066|40026|40121|40081|40051|40011|489
1616683800000|2021-03-25 14:50:00|40064.9|40024.9|40079.9|40039.9|40108.8|40068.8|40049.9|40009.9|172
1616684100000|2021-03-25 14:55:00|40081|40041|40148.8|40108.8|40154.9|40114.9|40081|40041|252
1616684400000|2021-03-25 15:00:00|40143.8|40103.8|40235.6|40195.6|40235.6|40195.6|40139.9|40099.9|559
1616684700000|2021-03-25 15:05:00|40234.5|40194.5|40235.6|40195.6|40236.7|40196.7|40204.5|40164.5|207
1616685000000|2021-03-25 15:10:00|40234.5|40194.5|40269.5|40229.5|40285.6|40245.6|40214.5|40174.5|320
1616685300000|2021-03-25 15:15:00|40265.6|40225.6|40284.5|40244.5|40335.6|40295.6|40265.6|40225.6|362
1616685600000|2021-03-25 15:20:00|40274.5|40234.5|40305.6|40265.6|40324.5|40284.5|40239.5|40199.5|258
1616685900000|2021-03-25 15:25:00|40309.5|40269.5|40294.5|40254.5|40334.5|40294.5|40286.7|40246.7|386
1616686200000|2021-03-25 15:30:00|40290.6|40250.6|40354.5|40314.5|40445.6|40405.6|40284.5|40244.5|855
1616686500000|2021-03-25 15:35:00|40346.7|40306.7|40323.4|40283.4|40427.4|40387.4|40322.4|40282.4|320
1616686800000|2021-03-25 15:40:00|40322.4|40282.4|40368.4|40328.4|40392.4|40352.4|40322.4|40282.4|182
1616687100000|2021-03-25 15:45:00|40364.5|40324.5|40417.4|40377.4|40422.4|40382.4|40352.4|40312.4|179
1616687400000|2021-03-25 15:50:00|40422.4|40382.4|40353.5|40313.5|40423.4|40383.4|40342.4|40302.4|179
1616687700000|2021-03-25 15:55:00|40348.5|40308.5|40319.5|40279.5|40348.5|40308.5|40274.5|40234.5|303
1616688000000|2021-03-25 16:00:00|40315.6|40275.6|40423.5|40383.5|40442.4|40402.4|40305.6|40265.6|460
1616688300000|2021-03-25 16:05:00|40422.4|40382.4|40401.3|40361.3|40443.5|40403.5|40400.2|40360.2|272
1616688600000|2021-03-25 16:10:00|40405.2|40365.2|40410.2|40370.2|40410.2|40370.2|40360.2|40320.2|127
1616688900000|2021-03-25 16:15:00|40411.3|40371.3|40400.2|40360.2|40440.2|40400.2|40400.2|40360.2|180
1616689200000|2021-03-25 16:20:00|40410.2|40370.2|40425.2|40385.2|40430.2|40390.2|40392.4|40352.4|78
1616689500000|2021-03-25 16:25:00|40429.1|40389.1|40430.2|40390.2|40440.2|40400.2|40410.2|40370.2|92
1616689800000|2021-03-25 16:30:00|40420.2|40380.2|40435.2|40395.2|40440.2|40400.2|40400.2|40360.2|188
1616690100000|2021-03-25 16:35:00|40440.2|40400.2|40438.1|40398.1|40478.1|40438.1|40420.2|40380.2|256
1616690400000|2021-03-25 16:40:00|40443.1|40403.1|40458.1|40418.1|40503.1|40463.1|40439.1|40399.1|147
1616690700000|2021-03-25 16:45:00|40459.1|40419.1|40405.2|40365.2|40468.1|40428.1|40399.1|40359.1|224
1616691000000|2021-03-25 16:50:00|40401.3|40361.3|40410.2|40370.2|40420.2|40380.2|40391.3|40351.3|112
1616691300000|2021-03-25 16:55:00|40411.3|40371.3|40399.2|40359.2|40420.2|40380.2|40398.1|40358.1|102
1616691600000|2021-03-25 17:00:00|40394.2|40354.2|40408.1|40368.1|40409.2|40369.2|40388.1|40348.1|179
1616691900000|2021-03-25 17:05:00|40418.1|40378.1|40423.1|40383.1|40428.1|40388.1|40408.1|40368.1|80
1616692200000|2021-03-25 17:10:00|40428.1|40388.1|40443.1|40403.1|40448.1|40408.1|40378.1|40338.1|133
1616692500000|2021-03-25 17:15:00|40439.2|40399.2|40393.1|40353.1|40448.1|40408.1|40389.2|40349.2|188
1616692800000|2021-03-25 17:20:00|40404.2|40364.2|40419.2|40379.2|40430.3|40390.3|40392|40352|162
1616693100000|2021-03-25 17:25:00|40423.1|40383.1|40437|40397|40457|40417|40418.1|40378.1|160
1616693400000|2021-03-25 17:30:00|40438.1|40398.1|40447|40407|40465.9|40425.9|40428.1|40388.1|181
1616693700000|2021-03-25 17:35:00|40455.9|40415.9|40462|40422|40465.9|40425.9|40419.2|40379.2|252
1616694000000|2021-03-25 17:40:00|40458.1|40418.1|40468.1|40428.1|40468.1|40428.1|40439.2|40399.2|129
1616694300000|2021-03-25 17:45:00|40469.2|40429.2|40498.1|40458.1|40508.1|40468.1|40460.3|40420.3|304
1616694600000|2021-03-25 17:50:00|40508.1|40468.1|40517|40477|40518.1|40478.1|40503.1|40463.1|363
1616694900000|2021-03-25 17:55:00|40518.1|40478.1|40535.9|40495.9|40555.9|40515.9|40515.9|40475.9|257
1616695200000|2021-03-25 18:00:00|40527|40487|40497|40457|40540.9|40500.9|40455.9|40415.9|516
1616695500000|2021-03-25 18:05:00|40495.9|40455.9|40451.4|40411.4|40497|40457|40350.8|40310.8|822
1616695800000|2021-03-25 18:10:00|40450.3|40410.3|40511.4|40471.4|40511.4|40471.4|40448.1|40408.1|1279
1616696100000|2021-03-25 18:15:00|40510.3|40470.3|40460.8|40420.8|40510.3|40470.3|40433.6|40393.6|622
1616716800000|2021-03-26 00:00:00|40513.9|40473.9|40551.7|40511.7|40572.8|40532.8|40493.9|40453.9|250
1616717100000|2021-03-26 00:05:00|40546.7|40506.7|40572.8|40532.8|40572.8|40532.8|40545.6|40505.6|47
1616717400000|2021-03-26 00:10:00|40571.7|40531.7|40552.8|40512.8|40573.9|40533.9|40543.9|40503.9|106
1616717700000|2021-03-26 00:15:00|40547.8|40507.8|40513.9|40473.9|40567.8|40527.8|40512.8|40472.8|44
1616718000000|2021-03-26 00:20:00|40495|40455|40498.9|40458.9|40510|40470|40495|40455|19
1616718300000|2021-03-26 00:25:00|40500|40460|40490|40450|40510|40470|40476.2|40436.2|28
1616718600000|2021-03-26 00:30:00|40487.3|40447.3|40515.1|40475.1|40515.1|40475.1|40487.3|40447.3|26
1616718900000|2021-03-26 00:35:00|40513.9|40473.9|40473.9|40433.9|40513.9|40473.9|40473.9|40433.9|18
1616719200000|2021-03-26 00:40:00|40475.1|40435.1|40470.1|40430.1|40487.8|40447.8|40470.1|40430.1|20
1616719500000|2021-03-26 00:45:00|40475.1|40435.1|40450.1|40410.1|40476.2|40436.2|40446.2|40406.2|13
1616719800000|2021-03-26 00:50:00|40445.1|40405.1|40494|40454|40494|40454|40445.1|40405.1|23
1616720100000|2021-03-26 00:55:00|40495.1|40455.1|40514|40474|40526.2|40486.2|40494|40454|28
1616720400000|2021-03-26 01:00:00|40516.2|40476.2|40506.2|40466.2|40526.2|40486.2|40490.1|40450.1|70
1616720700000|2021-03-26 01:05:00|40504|40464|40540.1|40500.1|40541.2|40501.2|40500.1|40460.1|102
1616721000000|2021-03-26 01:10:00|40536.2|40496.2|40520.1|40480.1|40536.2|40496.2|40510.1|40470.1|19
1616721300000|2021-03-26 01:15:00|40521.2|40481.2|40526.2|40486.2|40531.2|40491.2|40516.2|40476.2|8
1616721600000|2021-03-26 01:20:00|40530.1|40490.1|40515.1|40475.1|40530.1|40490.1|40515.1|40475.1|10
1616721900000|2021-03-26 01:25:00|40516.2|40476.2|40535.1|40495.1|40535.1|40495.1|40515.1|40475.1|30
1616722200000|2021-03-26 01:30:00|40539|40499|40540.1|40500.1|40550.1|40510.1|40531.2|40491.2|13
1616722500000|2021-03-26 01:35:00|40539|40499|40544|40504|40549|40509|40535.1|40495.1|19
1616722800000|2021-03-26 01:40:00|40540.1|40500.1|40554|40514|40554|40514|40535.1|40495.1|6
1616723100000|2021-03-26 01:45:00|40550.1|40510.1|40525.1|40485.1|40555.1|40515.1|40524|40484|12
1616723400000|2021-03-26 01:50:00|40524|40484|40530.1|40490.1|40536.2|40496.2|40524|40484|3
1616723700000|2021-03-26 01:55:00|40534|40494|40530.1|40490.1|40536.3|40496.3|40524|40484|7
1616724000000|2021-03-26 02:00:00|40535.1|40495.1|40524|40484|40545.1|40505.1|40524|40484|7
1616724300000|2021-03-26 02:05:00|40525.1|40485.1|40520.1|40480.1|40545.1|40505.1|40516.3|40476.3|17
1616724600000|2021-03-26 02:10:00|40516.3|40476.3|40520.2|40480.2|40525.2|40485.2|40506.3|40466.3|9
1616724900000|2021-03-26 02:15:00|40516.3|40476.3|40524|40484|40525.2|40485.2|40515.2|40475.2|8
1616725200000|2021-03-26 02:20:00|40520.2|40480.2|40524|40484|40525.2|40485.2|40519|40479|12
1616725500000|2021-03-26 02:25:00|40525.2|40485.2|40515.2|40475.2|40525.2|40485.2|40515.2|40475.2|7
1616725800000|2021-03-26 02:30:00|40519|40479|40544.1|40504.1|40544.1|40504.1|40514|40474|50
1616726100000|2021-03-26 02:35:00|40549.1|40509.1|40530.2|40490.2|40554.1|40514.1|40525.2|40485.2|31
1616726400000|2021-03-26 02:40:00|40531.3|40491.3|40525.2|40485.2|40540.2|40500.2|40525.2|40485.2|12
1616726700000|2021-03-26 02:45:00|40526.3|40486.3|40535.2|40495.2|40545.2|40505.2|40525.2|40485.2|17
1616727000000|2021-03-26 02:50:00|40541.3|40501.3|40545.2|40505.2|40546.3|40506.3|40530.2|40490.2|11
1616727300000|2021-03-26 02:55:00|40546.3|40506.3|40545.2|40505.2|40550.2|40510.2|40536.3|40496.3|4
1616727600000|2021-03-26 03:00:00|40546.3|40506.3|40516.3|40476.3|40550.2|40510.2|40510.2|40470.2|28
1616727900000|2021-03-26 03:05:00|40520.2|40480.2|40526.3|40486.3|40527.5|40487.5|40510.2|40470.2|7
1616728200000|2021-03-26 03:10:00|40525.2|40485.2|40524.1|40484.1|40530.2|40490.2|40515.2|40475.2|12
1616728500000|2021-03-26 03:15:00|40525.2|40485.2|40520.2|40480.2|40525.2|40485.2|40506.3|40466.3|18
1616728800000|2021-03-26 03:20:00|40524.1|40484.1|40510.2|40470.2|40526.3|40486.3|40505.2|40465.2|3
1616729100000|2021-03-26 03:25:00|40509.1|40469.1|40529.1|40489.1|40534.1|40494.1|40509.1|40469.1|8
1616729400000|2021-03-26 03:30:00|40524.1|40484.1|40524.1|40484.1|40529.1|40489.1|40523|40483|3
1616729700000|2021-03-26 03:35:00|40525.2|40485.2|40520.2|40480.2|40534.1|40494.1|40520.2|40480.2|12
1616730000000|2021-03-26 03:40:00|40519.1|40479.1|40514.1|40474.1|40524.1|40484.1|40509.1|40469.1|9
1616730300000|2021-03-26 03:45:00|40513|40473|40515.2|40475.2|40515.2|40475.2|40513|40473|2
1616730600000|2021-03-26 03:50:00|40510.2|40470.2|40515.3|40475.3|40515.3|40475.3|40505.2|40465.2|12
1616730900000|2021-03-26 03:55:00|40516.4|40476.4|40504.1|40464.1|40516.4|40476.4|40504.1|40464.1|2
1616731200000|2021-03-26 04:00:00|40503|40463|40504.1|40464.1|40505.3|40465.3|40499.1|40459.1|6
1616731500000|2021-03-26 04:05:00|40503|40463|40495.3|40455.3|40504.1|40464.1|40495.3|40455.3|7
1616731800000|2021-03-26 04:10:00|40496.4|40456.4|40500.3|40460.3|40505.3|40465.3|40496.4|40456.4|14
1616732100000|2021-03-26 04:15:00|40504.1|40464.1|40495.3|40455.3|40505.3|40465.3|40495.3|40455.3|2
1616732400000|2021-03-26 04:20:00|40496.4|40456.4|40505.3|40465.3|40505.3|40465.3|40495.3|40455.3|1
1616732700000|2021-03-26 04:25:00|40504.2|40464.2|40505.3|40465.3|40505.3|40465.3|40500.3|40460.3|0
1616733000000|2021-03-26 04:30:00|40504.2|40464.2|40494.2|40454.2|40510.3|40470.3|40484.2|40444.2|29
1616733300000|2021-03-26 04:35:00|40495.3|40455.3|40494.2|40454.2|40499.2|40459.2|40489.2|40449.2|5
1616733600000|2021-03-26 04:40:00|40499.2|40459.2|40490.3|40450.3|40508|40468|40485.3|40445.3|18
1616733900000|2021-03-26 04:45:00|40494.2|40454.2|40484.2|40444.2|40494.2|40454.2|40483|40443|0
1616734200000|2021-03-26 04:50:00|40483.1|40443.1|40484.2|40444.2|40484.2|40444.2|40483.1|40443.1|6
1616734500000|2021-03-26 04:55:00|40483.1|40443.1|40484.2|40444.2|40485.3|40445.3|40475.3|40435.3|5
1616734800000|2021-03-26 05:00:00|40485.3|40445.3|40480.3|40440.3|40489.2|40449.2|40479.2|40439.2|6
1616735100000|2021-03-26 05:05:00|40479.2|40439.2|40474.2|40434.2|40480.3|40440.3|40465.3|40425.3|14
1616735400000|2021-03-26 05:10:00|40475.3|40435.3|40474.2|40434.2|40475.3|40435.3|40474.2|40434.2|0
1616735700000|2021-03-26 05:15:00|40475.3|40435.3|40468.1|40428.1|40479.2|40439.2|40464.2|40424.2|9
1616736000000|2021-03-26 05:20:00|40469.2|40429.2|40464.2|40424.2|40473.1|40433.1|40464.2|40424.2|4
1616736300000|2021-03-26 05:25:00|40465.3|40425.3|40464.2|40424.2|40465.3|40425.3|40464.2|40424.2|1
1616736600000|2021-03-26 05:30:00|40463.1|40423.1|40410.4|40370.4|40488.1|40448.1|40396.5|40356.5|160
1616736900000|2021-03-26 05:35:00|40406.5|40366.5|40434.2|40394.2|40436.5|40396.5|40405.4|40365.4|12
1616737200000|2021-03-26 05:40:00|40438.1|40398.1|40445.4|40405.4|40445.4|40405.4|40424.2|40384.2|14
1616737500000|2021-03-26 05:45:00|40444.2|40404.2|40434.2|40394.2|40450.4|40410.4|40434.2|40394.2|6
1616737800000|2021-03-26 05:50:00|40433.1|40393.1|40444.2|40404.2|40454.2|40414.2|40429.2|40389.2|14
1616738100000|2021-03-26 05:55:00|40443.1|40403.1|40454.2|40414.2|40459.2|40419.2|40443.1|40403.1|13
1616738400000|2021-03-26 06:00:00|40458.1|40418.1|40454.2|40414.2|40462|40422|40444.2|40404.2|14
1616738700000|2021-03-26 06:05:00|40453.1|40413.1|40474.3|40434.3|40480.4|40440.4|40448.1|40408.1|2
1616739000000|2021-03-26 06:10:00|40473.1|40433.1|40449.3|40409.3|40473.1|40433.1|40448.1|40408.1|34
1616739300000|2021-03-26 06:15:00|40445.4|40405.4|40434.3|40394.3|40445.4|40405.4|40420.4|40380.4|13
1616739600000|2021-03-26 06:20:00|40430.4|40390.4|40424.3|40384.3|40434.3|40394.3|40423.1|40383.1|7
1616739900000|2021-03-26 06:25:00|40423.1|40383.1|40424.3|40384.3|40433.1|40393.1|40423.1|40383.1|6
1616740200000|2021-03-26 06:30:00|40428.1|40388.1|40415.4|40375.4|40428.1|40388.1|40414.3|40374.3|2
1616740500000|2021-03-26 06:35:00|40414.3|40374.3|40418.1|40378.1|40425.4|40385.4|40414.3|40374.3|6
1616740800000|2021-03-26 06:40:00|40419.3|40379.3|40424.3|40384.3|40428.2|40388.2|40414.3|40374.3|3
1616741100000|2021-03-26 06:45:00|40423.2|40383.2|40424.3|40384.3|40429.3|40389.3|40423.2|40383.2|4
1616741400000|2021-03-26 06:50:00|40428.2|40388.2|40424.3|40384.3|40434.3|40394.3|40423.2|40383.2|8
1616741700000|2021-03-26 06:55:00|40423.2|40383.2|40430.4|40390.4|40435.4|40395.4|40419.3|40379.3|13
1616742000000|2021-03-26 07:00:00|40435.4|40395.4|40444.3|40404.3|40450.4|40410.4|40430.4|40390.4|18
1616742300000|2021-03-26 07:05:00|40435.4|40395.4|40416.6|40376.6|40436.6|40396.6|40406.6|40366.6|14
1616742600000|2021-03-26 07:10:00|40415.4|40375.4|40405.4|40365.4|40420.4|40380.4|40405.4|40365.4|18
1616742900000|2021-03-26 07:15:00|40405.5|40365.5|40430.5|40390.5|40436.6|40396.6|40405.5|40365.5|92
1616743200000|2021-03-26 07:20:00|40434.3|40394.3|40435.5|40395.5|40437.7|40397.7|40416.6|40376.6|14
1616743500000|2021-03-26 07:25:00|40434.3|40394.3|40430.5|40390.5|40437.7|40397.7|40426.6|40386.6|14
1616743800000|2021-03-26 07:30:00|40426.6|40386.6|40425.5|40385.5|40436.6|40396.6|40416.6|40376.6|24
1616744100000|2021-03-26 07:35:00|40424.3|40384.3|40435.5|40395.5|40445.5|40405.5|40424.3|40384.3|48
1616744400000|2021-03-26 07:40:00|40430.5|40390.5|40434.3|40394.3|40450.5|40410.5|40426.6|40386.6|20
1616744700000|2021-03-26 07:45:00|40399.3|40359.3|40391.6|40351.6|40401.6|40361.6|40387.8|40347.8|32
1616745000000|2021-03-26 07:50:00|40392.8|40352.8|40411.6|40371.6|40416.6|40376.6|40387.8|40347.8|10
1616745300000|2021-03-26 07:55:00|40402.8|40362.8|40416.6|40376.6|40416.6|40376.6|40397.8|40357.8|14
1616745600000|2021-03-26 08:00:00|40407.8|40367.8|40420.5|40380.5|40425.5|40385.5|40401.6|40361.6|32
1616745900000|2021-03-26 08:05:00|40426.6|40386.6|40426.6|40386.6|40451.6|40411.6|40418.9|40378.9|31
1616746200000|2021-03-26 08:10:00|40421.6|40381.6|40381.6|40341.6|40426.6|40386.6|40357.8|40317.8|122
1616746500000|2021-03-26 08:15:00|40385.5|40345.5|40382.8|40342.8|40386.7|40346.7|40356.6|40316.6|127
1616746800000|2021-03-26 08:20:00|40377.8|40337.8|40402.8|40362.8|40411.7|40371.7|40377.8|40337.8|12
1616747100000|2021-03-26 08:25:00|40401.7|40361.7|40366.7|40326.7|40401.7|40361.7|40357.8|40317.8|56
1616747400000|2021-03-26 08:30:00|40367.8|40327.8|40382.8|40342.8|40387.8|40347.8|40367.8|40327.8|14
1616747700000|2021-03-26 08:35:00|40379|40339|40389|40349|40399|40359|40377.8|40337.8|17
1616748000000|2021-03-26 08:40:00|40396.7|40356.7|40392.8|40352.8|40402.8|40362.8|40379|40339|18
1616748300000|2021-03-26 08:45:00|40402.8|40362.8|40389|40349|40402.8|40362.8|40389|40349|3
1616748600000|2021-03-26 08:50:00|40392.8|40352.8|40382.8|40342.8|40399|40359|40369|40329|9
1616748900000|2021-03-26 08:55:00|40386.7|40346.7|40386.7|40346.7|40392.8|40352.8|40377.8|40337.8|8
1616749200000|2021-03-26 09:00:00|40382.8|40342.8|40422.8|40382.8|40429|40389|40382.8|40342.8|19
1616749500000|2021-03-26 09:05:00|40419|40379|40404|40364|40419|40379|40400.1|40360.1|4
1616749800000|2021-03-26 09:10:00|40400.1|40360.1|40424|40384|40424|40384|40400.1|40360.1|3
1616750100000|2021-03-26 09:15:00|40422.9|40382.9|40417.9|40377.9|40424|40384|40404|40364|78
1616750400000|2021-03-26 09:20:00|40422.9|40382.9|40441.7|40401.7|40447.9|40407.9|40422.9|40382.9|11
1616750700000|2021-03-26 09:25:00|40442.9|40402.9|40442.9|40402.9|40446.7|40406.7|40436.7|40396.7|5
1616751000000|2021-03-26 09:30:00|40441.7|40401.7|40442.9|40402.9|40471.7|40431.7|40432.9|40392.9|25
1616751300000|2021-03-26 09:35:00|40446.7|40406.7|40461.7|40421.7|40461.7|40421.7|40446.7|40406.7|2
1616751600000|2021-03-26 09:40:00|40456.7|40416.7|40445.6|40405.6|40460.6|40420.6|40440.6|40400.6|15
1616751900000|2021-03-26 09:45:00|40446.7|40406.7|40442.9|40402.9|40456.7|40416.7|40417.9|40377.9|15
1616752200000|2021-03-26 09:50:00|40436.7|40396.7|40457.9|40417.9|40457.9|40417.9|40436.7|40396.7|9
1616752500000|2021-03-26 09:55:00|40462.9|40422.9|40452.9|40412.9|40462.9|40422.9|40432.9|40392.9|30
1616752800000|2021-03-26 10:00:00|40456.8|40416.8|40417.9|40377.9|40457.9|40417.9|40416.8|40376.8|25
1616753100000|2021-03-26 10:05:00|40416.8|40376.8|40412.9|40372.9|40432.9|40392.9|40407.9|40367.9|24
1616753400000|2021-03-26 10:10:00|40409.1|40369.1|40422.9|40382.9|40436.8|40396.8|40407.9|40367.9|22
1616753700000|2021-03-26 10:15:00|40421.8|40381.8|40407.9|40367.9|40422.9|40382.9|40407.9|40367.9|12
1616754000000|2021-03-26 10:20:00|40412.9|40372.9|40387.9|40347.9|40412.9|40372.9|40387.9|40347.9|27
1616754300000|2021-03-26 10:25:00|40394.1|40354.1|40377.9|40337.9|40401.8|40361.8|40377.9|40337.9|26
1616754600000|2021-03-26 10:30:00|40372.9|40332.9|40362.9|40322.9|40372.9|40332.9|40357.9|40317.9|24
1616754900000|2021-03-26 10:35:00|40366.8|40326.8|40356.8|40316.8|40367.9|40327.9|40356.8|40316.8|13
1616755200000|2021-03-26 10:40:00|40357.9|40317.9|40358|40318|40366.8|40326.8|40355.7|40315.7|13
1616755500000|2021-03-26 10:45:00|40361.8|40321.8|40353|40313|40365.7|40325.7|40348|40308|27
1616755800000|2021-03-26 10:50:00|40356.8|40316.8|40358|40318|40368|40328|40346.8|40306.8|24
1616756100000|2021-03-26 10:55:00|40368|40328|40349.1|40309.1|40368|40328|40348|40308|59
1616756400000|2021-03-26 11:00:00|40348|40308|40329.1|40289.1|40358|40318|40328|40288|62
1616756700000|2021-03-26 11:05:00|40330.3|40290.3|40353|40313|40359.1|40319.1|40328|40288|35
1616757000000|2021-03-26 11:10:00|40349.1|40309.1|40339.1|40299.1|40360.3|40320.3|40334.1|40294.1|16
1616757300000|2021-03-26 11:15:00|40334.1|40294.1|40349.1|40309.1|40359.1|40319.1|40329.1|40289.1|19
1616757600000|2021-03-26 11:20:00|40354.1|40314.1|40358|40318|40360.3|40320.3|40348|40308|19
1616757900000|2021-03-26 11:25:00|40353|40313|40333|40293|40355.3|40315.3|40333|40293|19
1616758200000|2021-03-26 11:30:00|40329.2|40289.2|40310.3|40270.3|40329.2|40289.2|40310.3|40270.3|41
1616758500000|2021-03-26 11:35:00|40284.2|40244.2|40293|40253|40298|40258|40268|40228|49
1616758800000|2021-03-26 11:40:00|40288|40248|40296.9|40256.9|40316.9|40276.9|40283|40243|20
1616759100000|2021-03-26 11:45:00|40303|40263|40313|40273|40323|40283|40278|40238|33
1616759400000|2021-03-26 11:50:00|40308|40268|40300.3|40260.3|40328|40288|40288|40248|33
1616759700000|2021-03-26 11:55:00|40304.2|40264.2|40285.3|40245.3|40310.3|40270.3|40280.3|40240.3|22
1616760000000|2021-03-26 12:00:00|40284.2|40244.2|40240.3|40200.3|40284.2|40244.2|40230.3|40190.3|35
1616760300000|2021-03-26 12:05:00|40230.3|40190.3|40205.4|40165.4|40240.3|40200.3|40205.4|40165.4|51
1616760600000|2021-03-26 12:10:00|40209.2|40169.2|40219.2|40179.2|40234.2|40194.2|40200.4|40160.4|35
1616760900000|2021-03-26 12:15:00|40220.4|40180.4|40205.4|40165.4|40220.4|40180.4|40189.2|40149.2|84
1616761200000|2021-03-26 12:20:00|40204.2|40164.2|40175.4|40135.4|40239.2|40199.2|40169.2|40129.2|124
1616761500000|2021-03-26 12:25:00|40180.4|40140.4|40199.2|40159.2|40209.2|40169.2|40175.4|40135.4|100
1616761800000|2021-03-26 12:30:00|40195.4|40155.4|40219.2|40179.2|40250.4|40210.4|40179.2|40139.2|100
1616762100000|2021-03-26 12:35:00|40215.4|40175.4|40206.5|40166.5|40215.4|40175.4|40192.7|40152.7|91
1616762400000|2021-03-26 12:40:00|40207.7|40167.7|40242.7|40202.7|40242.7|40202.7|40191.5|40151.5|106
1616765400000|2021-03-26 13:30:00|40242.4|40202.4|40311.6|40271.6|40346.6|40306.6|40162.8|40122.8|709
1616765700000|2021-03-26 13:35:00|40316.6|40276.6|40302.8|40262.8|40410.5|40370.5|40293.9|40253.9|515
1616766000000|2021-03-26 13:40:00|40292.8|40252.8|40230.1|40190.1|40302.8|40262.8|40215.1|40175.1|384
1616766300000|2021-03-26 13:45:00|40225.1|40185.1|40193.6|40153.6|40225.1|40185.1|40148.6|40108.6|749
1616766600000|2021-03-26 13:50:00|40194.7|40154.7|40193.6|40153.6|40207.4|40167.4|40164.7|40124.7|395
1616766900000|2021-03-26 13:55:00|40198.6|40158.6|40221.3|40181.3|40247.4|40207.4|40159.7|40119.7|307
1616767200000|2021-03-26 14:00:00|40217.4|40177.4|40275.1|40235.1|40344|40304|40211.3|40171.3|209
1616767500000|2021-03-26 14:05:00|40274|40234|40317.8|40277.8|40317.8|40277.8|40205.1|40165.1|179
1616767800000|2021-03-26 14:10:00|40327.8|40287.8|40285.1|40245.1|40342.8|40302.8|40282.8|40242.8|257
1616768100000|2021-03-26 14:15:00|40284|40244|40244|40204|40294|40254|40225.1|40185.1|156
1616768400000|2021-03-26 14:20:00|40240.1|40200.1|40200.2|40160.2|40240.1|40200.1|40154|40114|273
1616768700000|2021-03-26 14:25:00|40196.3|40156.3|40137.5|40097.5|40204|40164|40122.5|40082.5|263
1616769000000|2021-03-26 14:30:00|40141.3|40101.3|40091.3|40051.3|40146.3|40106.3|40071.3|40031.3|441
1616769300000|2021-03-26 14:35:00|40087.5|40047.5|40176.3|40136.3|40204|40164|40076.3|40036.3|456
1616769600000|2021-03-26 14:40:00|40180.2|40140.2|40162.5|40122.5|40210.2|40170.2|40156.3|40116.3|177
1616769900000|2021-03-26 14:45:00|40166.3|40126.3|40215.2|40175.2|40215.2|40175.2|40127.5|40087.5|315
1616770200000|2021-03-26 14:50:00|40211.4|40171.4|40254|40214|40264|40224|40206.4|40166.4|299
1616770500000|2021-03-26 14:55:00|40257.9|40217.9|40232.5|40192.5|40264|40224|40205.2|40165.2|204
1616770800000|2021-03-26 15:00:00|40236.4|40196.4|40249.4|40209.4|40266.7|40226.7|40201.7|40161.7|371
1616771100000|2021-03-26 15:05:00|40253.2|40213.2|40251.7|40211.7|40280.6|40240.6|40220.6|40180.6|283
1616771400000|2021-03-26 15:10:00|40246.7|40206.7|40350.6|40310.6|40360.6|40320.6|40231.7|40191.7|265
1616771700000|2021-03-26 15:15:00|40351.7|40311.7|40291.7|40251.7|40386.7|40346.7|40276.7|40236.7|268
1616772000000|2021-03-26 15:20:00|40292.9|40252.9|40304.4|40264.4|40350.6|40310.6|40242.9|40202.9|241
1616772300000|2021-03-26 15:25:00|40305.6|40265.6|40212.9|40172.9|40305.6|40265.6|40212.9|40172.9|118
1616772600000|2021-03-26 15:30:00|40221.8|40181.8|40194.1|40154.1|40242.9|40202.9|40185.3|40145.3|178
1616772900000|2021-03-26 15:35:00|40190.3|40150.3|40397.9|40357.9|40401.8|40361.8|40179.1|40139.1|441
1616773200000|2021-03-26 15:40:00|40387.9|40347.9|40364.1|40324.1|40445.3|40405.3|40332.9|40292.9|333
1616773500000|2021-03-26 15:45:00|40352.9|40312.9|40434.1|40394.1|40445.3|40405.3|40340.3|40300.3|523
1616773800000|2021-03-26 15:50:00|40435.3|40395.3|40479.1|40439.1|40484.1|40444.1|40425.3|40385.3|263
1616774100000|2021-03-26 15:55:00|40483|40443|40464.1|40424.1|40485.3|40445.3|40455.3|40415.3|289
1616774400000|2021-03-26 16:00:00|40463|40423|40464.1|40424.1|40485.3|40445.3|40434.1|40394.1|109
1616774700000|2021-03-26 16:05:00|40463|40423|40499.1|40459.1|40545.3|40505.3|40463|40423|374
1616775000000|2021-03-26 16:10:00|40503|40463|40509.1|40469.1|40545.3|40505.3|40493|40453|284
1616775300000|2021-03-26 16:15:00|40504.1|40464.1|40503|40463|40515.3|40475.3|40493|40453|95
1616775600000|2021-03-26 16:20:00|40504.2|40464.2|40570.7|40530.7|40584.2|40544.2|40504.2|40464.2|517
1616775900000|2021-03-26 16:25:00|40566.8|40526.8|40526.8|40486.8|40570.7|40530.7|40494.2|40454.2|494
1616776200000|2021-03-26 16:30:00|40523|40483|40570.7|40530.7|40581.8|40541.8|40523|40483|244
1616776500000|2021-03-26 16:35:00|40580.7|40540.7|40693.3|40653.3|40698.3|40658.3|40580.7|40540.7|609
1616776800000|2021-03-26 16:40:00|40694.5|40654.5|40659.5|40619.5|40709.5|40669.5|40629.5|40589.5|240
1616777100000|2021-03-26 16:45:00|40660.7|40620.7|40674.5|40634.5|40680.7|40640.7|40650.7|40610.7|168
1616777400000|2021-03-26 16:50:00|40678.4|40638.4|40739.5|40699.5|40739.5|40699.5|40678.4|40638.4|357
1616777700000|2021-03-26 16:55:00|40738.4|40698.4|40680.7|40640.7|40758.4|40718.4|40679.5|40639.5|170
1616778000000|2021-03-26 17:00:00|40679.5|40639.5|40668.4|40628.4|40709.5|40669.5|40658.4|40618.4|195
1616778300000|2021-03-26 17:05:00|40669.5|40629.5|40670.7|40630.7|40679.5|40639.5|40640.7|40600.7|133
1616778600000|2021-03-26 17:10:00|40668.4|40628.4|40694.6|40654.6|40724.6|40684.6|40659.6|40619.6|122
1616778900000|2021-03-26 17:15:00|40688.4|40648.4|40588.1|40548.1|40688.4|40648.4|40588.1|40548.1|220
1616779200000|2021-03-26 17:20:00|40586.9|40546.9|40584.2|40544.2|40593.1|40553.1|40571.9|40531.9|200
1616779500000|2021-03-26 17:25:00|40583.1|40543.1|40653.1|40613.1|40653.1|40613.1|40574.2|40534.2|360
1616779800000|2021-03-26 17:30:00|40654.2|40614.2|40693.1|40653.1|40698.1|40658.1|40653.1|40613.1|148
1616780100000|2021-03-26 17:35:00|40688.1|40648.1|40674.3|40634.3|40703.1|40663.1|40673.1|40633.1|290
1616780400000|2021-03-26 17:40:00|40678.1|40638.1|40668.1|40628.1|40703.1|40663.1|40653.1|40613.1|192
1616780700000|2021-03-26 17:45:00|40664.3|40624.3|40653.1|40613.1|40678.1|40638.1|40643.1|40603.1|291
1616781000000|2021-03-26 17:50:00|40658.1|40618.1|40614.3|40574.3|40673.1|40633.1|40605.5|40565.5|165
1616781300000|2021-03-26 17:55:00|40615.5|40575.5|40616.6|40576.6|40663.1|40623.1|40605.5|40565.5|584
1616781600000|2021-03-26 18:00:00|40617.8|40577.8|40575.5|40535.5|40627.8|40587.8|40575.5|40535.5|350
1616781900000|2021-03-26 18:05:00|40576.6|40536.6|40481.3|40441.3|40601.6|40561.6|40445.5|40405.5|575
1616782200000|2021-03-26 18:10:00|40482.5|40442.5|40476|40436|40490.2|40450.2|40421.3|40381.3|1622
1616782500000|2021-03-26 18:15:00|40472.2|40432.2|40462.2|40422.2|40491|40451|40434.9|40394.9|768
1616976000000|2021-03-29 00:00:00|40518.6|40478.6|40412.3|40372.3|40518.6|40478.6|40405.9|40365.9|304
1616976300000|2021-03-29 00:05:00|40392.3|40352.3|40378.6|40338.6|40397.3|40357.3|40360.9|40320.9|62
1616976600000|2021-03-29 00:10:00|40382.3|40342.3|40362.3|40322.3|40393.6|40353.6|40362.3|40322.3|42
1616976900000|2021-03-29 00:15:00|40363.6|40323.6|40362.3|40322.3|40363.6|40323.6|40328.6|40288.6|312
1616977200000|2021-03-29 00:20:00|40358.6|40318.6|40338.7|40298.7|40373.7|40333.7|40337.3|40297.3|47
1616977500000|2021-03-29 00:25:00|40332.3|40292.3|40313.7|40273.7|40332.3|40292.3|40293.7|40253.7|40
1616977800000|2021-03-29 00:30:00|40312.3|40272.3|40322.3|40282.3|40328.7|40288.7|40308.7|40268.7|36
1616978100000|2021-03-29 00:35:00|40318.7|40278.7|40312.3|40272.3|40323.7|40283.7|40312.3|40272.3|11
1616978400000|2021-03-29 00:40:00|40313.7|40273.7|40335.1|40295.1|40343.7|40303.7|40312.3|40272.3|13
1616978700000|2021-03-29 00:45:00|40333.7|40293.7|40328.7|40288.7|40351|40311|40328.7|40288.7|991
1616979000000|2021-03-29 00:50:00|40331|40291|40328.7|40288.7|40338.7|40298.7|40312.4|40272.4|387
1616979300000|2021-03-29 00:55:00|40332.4|40292.4|40348.7|40308.7|40352.4|40312.4|40325.1|40285.1|21
1616979600000|2021-03-29 01:00:00|40345.1|40305.1|40318.7|40278.7|40348.7|40308.7|40305.1|40265.1|23
1616979900000|2021-03-29 01:05:00|40320.1|40280.1|40308.7|40268.7|40345.1|40305.1|40303.7|40263.7|22
1616980200000|2021-03-29 01:10:00|40305.1|40265.1|40297.4|40257.4|40308.7|40268.7|40283.7|40243.7|51
1616980500000|2021-03-29 01:15:00|40298.8|40258.8|40283.8|40243.8|40298.8|40258.8|40252.4|40212.4|20
1616980800000|2021-03-29 01:20:00|40278.8|40238.8|40268.8|40228.8|40285.1|40245.1|40263.8|40223.8|44
1616981100000|2021-03-29 01:25:00|40267.4|40227.4|40288.8|40248.8|40292.4|40252.4|40262.4|40222.4|18
1616981400000|2021-03-29 01:30:00|40292.4|40252.4|40296.1|40256.1|40303.8|40263.8|40283.8|40243.8|15
1616981700000|2021-03-29 01:35:00|40297.4|40257.4|40251.1|40211.1|40303.8|40263.8|40251.1|40211.1|23
1616982000000|2021-03-29 01:40:00|40249.7|40209.7|40252.5|40212.5|40262.5|40222.5|40241.1|40201.1|27
1616982300000|2021-03-29 01:45:00|40256.1|40216.1|40247.5|40207.5|40262.5|40222.5|40247.5|40207.5|11
1616982600000|2021-03-29 01:50:00|40256.1|40216.1|40251.1|40211.1|40276.1|40236.1|40232.5|40192.5|57
1616982900000|2021-03-29 01:55:00|40261.1|40221.1|40271.1|40231.1|40281.1|40241.1|40256.1|40216.1|8
1616983200000|2021-03-29 02:00:00|40269.8|40229.8|40283.4|40243.4|40289.8|40249.8|40266.1|40226.1|23
1616983500000|2021-03-29 02:05:00|40279.8|40239.8|40304.8|40264.8|40304.8|40264.8|40269.8|40229.8|7
1616983800000|2021-03-29 02:10:00|40309.8|40269.8|40313.4|40273.4|40313.4|40273.4|40294.8|40254.8|6
1616984100000|2021-03-29 02:15:00|40313.5|40273.5|40289.8|40249.8|40313.5|40273.5|40289.8|40249.8|3
1616984400000|2021-03-29 02:20:00|40296.2|40256.2|40299.8|40259.8|40299.8|40259.8|40294.8|40254.8|1
1616984700000|2021-03-29 02:25:00|40296.2|40256.2|40309.8|40269.8|40313.5|40273.5|40296.2|40256.2|3
1616985000000|2021-03-29 02:30:00|40313.5|40273.5|40306.2|40266.2|40318.5|40278.5|40302.6|40262.6|3
1616985300000|2021-03-29 02:35:00|40299.8|40259.8|40311.2|40271.2|40311.2|40271.2|40299.8|40259.8|13
1616985600000|2021-03-29 02:40:00|40309.8|40269.8|40329.9|40289.9|40329.9|40289.9|40306.2|40266.2|24
1616985900000|2021-03-29 02:45:00|40319.9|40279.9|40323.5|40283.5|40329.9|40289.9|40319.9|40279.9|9
1616986200000|2021-03-29 02:50:00|40319.9|40279.9|40289.9|40249.9|40319.9|40279.9|40269.9|40229.9|21
1616986500000|2021-03-29 02:55:00|40294.9|40254.9|40289.9|40249.9|40294.9|40254.9|40281.2|40241.2|18
1616986800000|2021-03-29 03:00:00|40293.5|40253.5|40293.5|40253.5|40299.9|40259.9|40284.9|40244.9|12
1616987100000|2021-03-29 03:05:00|40289.9|40249.9|40266.3|40226.3|40298.5|40258.5|40261.3|40221.3|36
1616987400000|2021-03-29 03:10:00|40264.9|40224.9|40253.6|40213.6|40278.5|40238.5|40253.6|40213.6|4
1616987700000|2021-03-29 03:15:00|40254.9|40214.9|40266.3|40226.3|40271.3|40231.3|40254.9|40214.9|2
1616988000000|2021-03-29 03:20:00|40261.3|40221.3|40266.3|40226.3|40266.3|40226.3|40261.3|40221.3|1
1616988300000|2021-03-29 03:25:00|40271.3|40231.3|40267.7|40227.7|40276.3|40236.3|40261.3|40221.3|6
1616988600000|2021-03-29 03:30:00|40266.3|40226.3|40271.3|40231.3|40281.3|40241.3|40266.3|40226.3|2
1616988900000|2021-03-29 03:35:00|40266.3|40226.3|40261.3|40221.3|40267.7|40227.7|40261.3|40221.3|4
1616989200000|2021-03-29 03:40:00|40262.7|40222.7|40261.3|40221.3|40266.3|40226.3|40252.7|40212.7|9
1616989500000|2021-03-29 03:45:00|40262.7|40222.7|40246.3|40206.3|40266.3|40226.3|40246.3|40206.3|4
1616989800000|2021-03-29 03:50:00|40242.7|40202.7|40237.7|40197.7|40242.7|40202.7|40234.1|40194.1|33
1616990100000|2021-03-29 03:55:00|40241.4|40201.4|40231.4|40191.4|40242.7|40202.7|40231.4|40191.4|4
1616990400000|2021-03-29 04:00:00|40226.4|40186.4|40232.7|40192.7|40237.7|40197.7|40226.4|40186.4|6
1616990700000|2021-03-29 04:05:00|40236.4|40196.4|40236.4|40196.4|40240|40200|40232.7|40192.7|1
1616991000000|2021-03-29 04:10:00|40232.7|40192.7|40231.4|40191.4|40232.7|40192.7|40222.7|40182.7|2
1616991300000|2021-03-29 04:15:00|40227.8|40187.8|40231.4|40191.4|40232.8|40192.8|40222.8|40182.8|12
1616991600000|2021-03-29 04:20:00|40226.4|40186.4|40226.4|40186.4|40226.4|40186.4|40226.4|40186.4|1
1616991900000|2021-03-29 04:25:00|40231.4|40191.4|40231.4|40191.4|40240|40200|40226.4|40186.4|2
1616992200000|2021-03-29 04:30:00|40226.4|40186.4|40232.8|40192.8|40232.8|40192.8|40221.4|40181.4|18
1616992500000|2021-03-29 04:35:00|40236.4|40196.4|40236.4|40196.4|40241.4|40201.4|40236.4|40196.4|7
1616992800000|2021-03-29 04:40:00|40231.4|40191.4|40241.4|40201.4|40241.4|40201.4|40231.4|40191.4|8
1616993100000|2021-03-29 04:45:00|40240.1|40200.1|40231.5|40191.5|40241.4|40201.4|40231.5|40191.5|5
1616993400000|2021-03-29 04:50:00|40224.2|40184.2|40222.8|40182.8|40224.2|40184.2|40221.5|40181.5|9
1616993700000|2021-03-29 04:55:00|40221.5|40181.5|40222.8|40182.8|40222.8|40182.8|40221.5|40181.5|22
1616994000000|2021-03-29 05:00:00|40221.5|40181.5|40191.5|40151.5|40222.8|40182.8|40172.8|40132.8|14
1616994300000|2021-03-29 05:05:00|40190.1|40150.1|40171.5|40131.5|40191.5|40151.5|40171.5|40131.5|28
1616994600000|2021-03-29 05:10:00|40166.5|40126.5|40161.5|40121.5|40166.5|40126.5|40146.5|40106.5|59
1616994900000|2021-03-29 05:15:00|40160.1|40120.1|40181.5|40141.5|40181.5|40141.5|40152.9|40112.9|26
1616995200000|2021-03-29 05:20:00|40176.5|40136.5|40181.5|40141.5|40181.5|40141.5|40162.9|40122.9|6
1616995500000|2021-03-29 05:25:00|40182.9|40142.9|40191.5|40151.5|40204.3|40164.3|40181.5|40141.5|40
1616995800000|2021-03-29 05:30:00|40186.5|40146.5|40211.5|40171.5|40216.5|40176.5|40186.5|40146.5|23
1616996100000|2021-03-29 05:35:00|40212.9|40172.9|40201.5|40161.5|40212.9|40172.9|40196.5|40156.5|9
1616996400000|2021-03-29 05:40:00|40200.2|40160.2|40186.6|40146.6|40200.2|40160.2|40182.9|40142.9|11
1616996700000|2021-03-29 05:45:00|40181.6|40141.6|40211.6|40171.6|40216.6|40176.6|40176.6|40136.6|44
1616997000000|2021-03-29 05:50:00|40212.9|40172.9|40212.9|40172.9|40222.9|40182.9|40212.9|40172.9|11
1616997300000|2021-03-29 05:55:00|40202.9|40162.9|40193|40153|40212.9|40172.9|40191.6|40151.6|19
1616997600000|2021-03-29 06:00:00|40201.6|40161.6|40188|40148|40206.6|40166.6|40173|40133|10
1616997900000|2021-03-29 06:05:00|40186.6|40146.6|40216.6|40176.6|40216.6|40176.6|40186.6|40146.6|11
1616998200000|2021-03-29 06:10:00|40213|40173|40226.6|40186.6|40226.6|40186.6|40193|40153|50
1616998500000|2021-03-29 06:15:00|40223|40183|40246.6|40206.6|40251.6|40211.6|40218|40178|41
1616998800000|2021-03-29 06:20:00|40243|40203|40253|40213|40273|40233|40241.6|40201.6|23
1616999100000|2021-03-29 06:25:00|40251.6|40211.6|40283|40243|40291.6|40251.6|40251.6|40211.6|18
1616999400000|2021-03-29 06:30:00|40281.6|40241.6|40266.6|40226.6|40291.6|40251.6|40266.6|40226.6|11
1616999700000|2021-03-29 06:35:00|40261.6|40221.6|40281.7|40241.7|40281.7|40241.7|40261.6|40221.6|11
1617000000000|2021-03-29 06:40:00|40283|40243|40283|40243|40286.7|40246.7|40271.7|40231.7|9
1617000300000|2021-03-29 06:45:00|40281.7|40241.7|40256.7|40216.7|40303|40263|40256.7|40216.7|14
1617000600000|2021-03-29 06:50:00|40259.4|40219.4|40281.7|40241.7|40286.7|40246.7|40256.7|40216.7|18
1617000900000|2021-03-29 06:55:00|40283.1|40243.1|40256.7|40216.7|40283.1|40243.1|40251.7|40211.7|7
1617001200000|2021-03-29 07:00:00|40253.1|40213.1|40279.5|40239.5|40286.7|40246.7|40253.1|40213.1|17
1617001500000|2021-03-29 07:05:00|40276.7|40236.7|40243.1|40203.1|40286.7|40246.7|40233.1|40193.1|20
1617001800000|2021-03-29 07:10:00|40239.5|40199.5|40248.1|40208.1|40263.1|40223.1|40234.5|40194.5|23
1617002100000|2021-03-29 07:15:00|40258.1|40218.1|40248.1|40208.1|40263.1|40223.1|40243.1|40203.1|17
1617002400000|2021-03-29 07:20:00|40249.5|40209.5|40263.1|40223.1|40269.5|40229.5|40243.1|40203.1|15
1617002700000|2021-03-29 07:25:00|40258.1|40218.1|40253.1|40213.1|40263.1|40223.1|40243.1|40203.1|15
1617003000000|2021-03-29 07:30:00|40256.8|40216.8|40263.1|40223.1|40269.5|40229.5|40246.8|40206.8|6
1617003300000|2021-03-29 07:35:00|40258.1|40218.1|40273.1|40233.1|40273.1|40233.1|40255.9|40215.9|20
1617003600000|2021-03-29 07:40:00|40269.5|40229.5|40253.2|40213.2|40273.2|40233.2|40251.8|40211.8|30
1617003900000|2021-03-29 07:45:00|40254.5|40214.5|40283.2|40243.2|40288.2|40248.2|40253.2|40213.2|37
1617004200000|2021-03-29 07:50:00|40278.2|40238.2|40259.6|40219.6|40278.2|40238.2|40254.5|40214.5|12
1617004500000|2021-03-29 07:55:00|40263.2|40223.2|40233.2|40193.2|40264.6|40224.6|40233.2|40193.2|13
1617004800000|2021-03-29 08:00:00|40234.6|40194.6|40233.2|40193.2|40241.8|40201.8|40203.2|40163.2|35
1617005100000|2021-03-29 08:05:00|40229.6|40189.6|40253.2|40213.2|40273.2|40233.2|40228.2|40188.2|45
1617005400000|2021-03-29 08:10:00|40249.6|40209.6|40234.6|40194.6|40273.2|40233.2|40234.6|40194.6|27
1617005700000|2021-03-29 08:15:00|40233.2|40193.2|40228.2|40188.2|40239.6|40199.6|40224.6|40184.6|15
1617006000000|2021-03-29 08:20:00|40229.6|40189.6|40263.2|40223.2|40263.2|40223.2|40228.2|40188.2|33
1617006300000|2021-03-29 08:25:00|40251.9|40211.9|40253.2|40213.2|40259.6|40219.6|40251.9|40211.9|11
1617006600000|2021-03-29 08:30:00|40251.9|40211.9|40231.9|40191.9|40253.2|40213.2|40221.9|40181.9|50
1617006900000|2021-03-29 08:35:00|40228.3|40188.3|40239.6|40199.6|40243.3|40203.3|40224.6|40184.6|163
1617007200000|2021-03-29 08:40:00|40234.6|40194.6|40224.7|40184.7|40234.6|40194.6|40224.6|40184.6|14
1617007500000|2021-03-29 08:45:00|40226|40186|40217.4|40177.4|40231|40191|40217.4|40177.4|43
1617007800000|2021-03-29 08:50:00|40207.4|40167.4|40217.4|40177.4|40217.4|40177.4|40200.2|40160.2|32
1617008100000|2021-03-29 08:55:00|40216.1|40176.1|40248.8|40208.8|40258.8|40218.8|40213.8|40173.8|338
1617008400000|2021-03-29 09:00:00|40243.8|40203.8|40265.2|40225.2|40265.2|40225.2|40243.8|40203.8|20
1617008700000|2021-03-29 09:05:00|40258.8|40218.8|40258.8|40218.8|40283.8|40243.8|40257.5|40217.5|29
1617009000000|2021-03-29 09:10:00|40260.2|40220.2|40283.9|40243.9|40293.8|40253.8|40258.8|40218.8|29
1617009300000|2021-03-29 09:15:00|40287.5|40247.5|40293.9|40253.9|40293.9|40253.9|40268.9|40228.9|8
1617009600000|2021-03-29 09:20:00|40292.5|40252.5|40232.5|40192.5|40293.9|40253.9|40228.9|40188.9|36
1617009900000|2021-03-29 09:25:00|40233.9|40193.9|40242.5|40202.5|40242.5|40202.5|40213.9|40173.9|31
1617010200000|2021-03-29 09:30:00|40238.9|40198.9|40247.5|40207.5|40248.9|40208.9|40237.5|40197.5|5
1617010500000|2021-03-29 09:35:00|40248.9|40208.9|40242.5|40202.5|40248.9|40208.9|40232.5|40192.5|33
1617010800000|2021-03-29 09:40:00|40246.1|40206.1|40262.5|40222.5|40266.1|40226.1|40246.1|40206.1|19
1617011100000|2021-03-29 09:45:00|40267.5|40227.5|40246.2|40206.2|40276.2|40236.2|40246.2|40206.2|102
1617011400000|2021-03-29 09:50:00|40247.5|40207.5|40242.6|40202.6|40256.2|40216.2|40228.9|40188.9|57
1617011700000|2021-03-29 09:55:00|40247.6|40207.6|40232.6|40192.6|40247.6|40207.6|40218.9|40178.9|33
1617012000000|2021-03-29 10:00:00|40236.2|40196.2|40199|40159|40242.6|40202.6|40199|40159|42
1617012300000|2021-03-29 10:05:00|40202.6|40162.6|40212.6|40172.6|40219|40179|40197.6|40157.6|59
1617012600000|2021-03-29 10:10:00|40207.6|40167.6|40206.2|40166.2|40212.6|40172.6|40196.2|40156.2|14
1617012900000|2021-03-29 10:15:00|40201.2|40161.2|40207.6|40167.6|40222.6|40182.6|40196.2|40156.2|47
1617013200000|2021-03-29 10:20:00|40206.2|40166.2|40202.6|40162.6|40226.2|40186.2|40196.2|40156.2|18
1617013500000|2021-03-29 10:25:00|40199|40159|40202.6|40162.6|40213.5|40173.5|40186.2|40146.2|51
1617013800000|2021-03-29 10:30:00|40206.2|40166.2|40192.6|40152.6|40206.2|40166.2|40186.2|40146.2|17
1617014100000|2021-03-29 10:35:00|40189|40149|40176.3|40136.3|40189|40149|40176.3|40136.3|25
1617014400000|2021-03-29 10:40:00|40172.7|40132.7|40177.7|40137.7|40196.3|40156.3|40172.7|40132.7|36
1617014700000|2021-03-29 10:45:00|40176.3|40136.3|40176.3|40136.3|40177.7|40137.7|40176.3|40136.3|20
1617015000000|2021-03-29 10:50:00|40177.7|40137.7|40147.7|40107.7|40177.7|40137.7|40146.3|40106.3|33
1617015300000|2021-03-29 10:55:00|40154.9|40114.9|40152.7|40112.7|40157.7|40117.7|40146.3|40106.3|43
1617015600000|2021-03-29 11:00:00|40149.1|40109.1|40162.7|40122.7|40167.7|40127.7|40149.1|40109.1|21
1617015900000|2021-03-29 11:05:00|40161.3|40121.3|40152.7|40112.7|40176.3|40136.3|40147.7|40107.7|32
1617016200000|2021-03-29 11:10:00|40149.1|40109.1|40116.3|40076.3|40152.7|40112.7|40112.7|40072.7|56
1617016500000|2021-03-29 11:15:00|40122.7|40082.7|40085.5|40045.5|40127.7|40087.7|40050.5|40010.5|120
1617016800000|2021-03-29 11:20:00|40089.1|40049.1|40060.5|40020.5|40090.5|40050.5|40060.5|40020.5|379
1617017100000|2021-03-29 11:25:00|40070.5|40030.5|40013.3|39973.3|40070.5|40030.5|40013.3|39973.3|171
1617017400000|2021-03-29 11:30:00|40011.9|39971.9|40030.5|39990.5|40041.9|40001.9|40011.9|39971.9|33
1617017700000|2021-03-29 11:35:00|40025.5|39985.5|40024.2|39984.2|40043.3|40003.3|40019.2|39979.2|92
1617018000000|2021-03-29 11:40:00|40025.6|39985.6|40025.6|39985.6|40030.6|39990.6|40019.2|39979.2|28
1617018300000|2021-03-29 11:45:00|40030.6|39990.6|40020.6|39980.6|40045.6|40005.6|40020.6|39980.6|47
1617018600000|2021-03-29 11:50:00|40019.2|39979.2|40029.2|39989.2|40030.6|39990.6|40017.8|39977.8|18
1617018900000|2021-03-29 11:55:00|40027.8|39987.8|40045.6|40005.6|40049.2|40009.2|40020.6|39980.6|60
1617019200000|2021-03-29 12:00:00|40049.2|40009.2|40060.6|40020.6|40070.6|40030.6|40032|39992|60
1617019500000|2021-03-29 12:05:00|40057|40017|40020.6|39980.6|40065.6|40025.6|40020.6|39980.6|68
1617019800000|2021-03-29 12:10:00|40009.2|39969.2|40035.6|39995.6|40045.6|40005.6|39990.6|39950.6|61
1617020100000|2021-03-29 12:15:00|40032|39992|40030.6|39990.6|40050.6|40010.6|40030.6|39990.6|27
1617020400000|2021-03-29 12:20:00|40035.6|39995.6|40042|40002|40047|40007|40032|39992|41
1617020700000|2021-03-29 12:25:00|40040.7|40000.7|39980.7|39940.7|40042|40002|39958.4|39918.4|118
1617021000000|2021-03-29 12:30:00|39982.1|39942.1|40052.1|40012.1|40052.1|40012.1|39972.1|39932.1|132
1617021300000|2021-03-29 12:35:00|40042.1|40002.1|40037.1|39997.1|40052.1|40012.1|40022.1|39982.1|55
1617021600000|2021-03-29 12:40:00|40035.7|39995.7|40042.1|40002.1|40055.7|40015.7|40007.1|39967.1|129
1617024600000|2021-03-29 13:30:00|40019.4|39979.4|40079.4|40039.4|40271.6|40231.6|39979.4|39939.4|943
1617024900000|2021-03-29 13:35:00|40075.8|40035.8|39980.8|39940.8|40085.8|40045.8|39970.8|39930.8|554
1617025200000|2021-03-29 13:40:00|39979.4|39939.4|39936.4|39896.4|40008|39968|39906.4|39866.4|811
1617025500000|2021-03-29 13:45:00|39940|39900|39870|39830|39945|39905|39846.4|39806.4|889
1617025800000|2021-03-29 13:50:00|39871.4|39831.4|39868.6|39828.6|39903.6|39863.6|39833.6|39793.6|477
1617026100000|2021-03-29 13:55:00|39862.2|39822.2|39853.7|39813.7|39883.7|39843.7|39802.3|39762.3|474
1617026400000|2021-03-29 14:00:00|39857.3|39817.3|39821.5|39781.5|39865.1|39825.1|39795.1|39755.1|468
1617026700000|2021-03-29 14:05:00|39825.1|39785.1|39825.1|39785.1|39856.5|39816.5|39800.1|39760.1|355
1617027000000|2021-03-29 14:10:00|39816.5|39776.5|39823.7|39783.7|39833.7|39793.7|39783.7|39743.7|532
1617027300000|2021-03-29 14:15:00|39827.3|39787.3|39815.1|39775.1|39853.7|39813.7|39795.1|39755.1|403
1617027600000|2021-03-29 14:20:00|39816.5|39776.5|39873.7|39833.7|39893.7|39853.7|39800.1|39760.1|460
1617027900000|2021-03-29 14:25:00|39890.9|39850.9|39920.9|39880.9|39920.9|39880.9|39873.7|39833.7|355
1617028200000|2021-03-29 14:30:00|39919.5|39879.5|39924.5|39884.5|39954.5|39914.5|39879.5|39839.5|456
1617028500000|2021-03-29 14:35:00|39929.5|39889.5|39898.2|39858.2|39944.5|39904.5|39888.2|39848.2|404
1617028800000|2021-03-29 14:40:00|39889.6|39849.6|39944.6|39904.6|39951|39911|39878.2|39838.2|311
1617029100000|2021-03-29 14:45:00|39941|39901|39885.2|39845.2|39948.2|39908.2|39856.6|39816.6|496
1617029400000|2021-03-29 14:50:00|39883.8|39843.8|39910.2|39870.2|39915.2|39875.2|39875.2|39835.2|280
1617029700000|2021-03-29 14:55:00|39906.6|39866.6|39908|39868|39955.2|39915.2|39903.8|39863.8|229
1617030000000|2021-03-29 15:00:00|39906.6|39866.6|39903.8|39863.8|39953.8|39913.8|39903.8|39863.8|177
1617030300000|2021-03-29 15:05:00|39900.2|39860.2|39975.2|39935.2|39975.2|39935.2|39895.2|39855.2|388
1617030600000|2021-03-29 15:10:00|39970.2|39930.2|39948.8|39908.8|39973.8|39933.8|39930.2|39890.2|285
1617030900000|2021-03-29 15:15:00|39950.2|39910.2|40010.2|39970.2|40010.2|39970.2|39933.8|39893.8|265
1617031200000|2021-03-29 15:20:00|40005.2|39965.2|39993.9|39953.9|40013.8|39973.8|39980.3|39940.3|131
1617031500000|2021-03-29 15:25:00|39990.3|39950.3|39943.9|39903.9|39995.3|39955.3|39943.9|39903.9|273
1617031800000|2021-03-29 15:30:00|39948.9|39908.9|39965.3|39925.3|39975.3|39935.3|39923.9|39883.9|228
1617032100000|2021-03-29 15:35:00|39972.5|39932.5|39955.3|39915.3|39975.3|39935.3|39935.3|39895.3|167
1617032400000|2021-03-29 15:40:00|39953.9|39913.9|39933.9|39893.9|39955.3|39915.3|39925.3|39885.3|125
1617032700000|2021-03-29 15:45:00|39925.3|39885.3|39900.3|39860.3|39925.3|39885.3|39895.3|39855.3|98
1617033000000|2021-03-29 15:50:00|39896.7|39856.7|39893.9|39853.9|39905.3|39865.3|39876.7|39836.7|200
1617033300000|2021-03-29 15:55:00|39891.1|39851.1|39893.9|39853.9|39913.9|39873.9|39890.3|39850.3|169
1617033600000|2021-03-29 16:00:00|39898.9|39858.9|39858.2|39818.2|39905.3|39865.3|39856.8|39816.8|348
1617033900000|2021-03-29 16:05:00|39854.6|39814.6|39841|39801|39858.2|39818.2|39829.6|39789.6|341
1617034200000|2021-03-29 16:10:00|39842.4|39802.4|39883.8|39843.8|39883.8|39843.8|39841|39801|285
1617034500000|2021-03-29 16:15:00|39873.8|39833.8|39901|39861|39902.4|39862.4|39872.4|39832.4|227
1617034800000|2021-03-29 16:20:00|39902.4|39862.4|39926.8|39886.8|39964|39924|39891|39851|592
1617035100000|2021-03-29 16:25:00|39930.4|39890.4|39925.4|39885.4|39945.4|39905.4|39899|39859|108
1617035400000|2021-03-29 16:30:00|39926.8|39886.8|39956.8|39916.8|39964|39924|39916.8|39876.8|151
1617035700000|2021-03-29 16:35:00|39946.8|39906.8|39975.4|39935.4|39994|39954|39936.8|39896.8|118
1617036000000|2021-03-29 16:40:00|39976.8|39936.8|39935.4|39895.4|39985.4|39945.4|39934|39894|118
1617036300000|2021-03-29 16:45:00|39934|39894|39934|39894|39939|39899|39904|39864|185
1617036600000|2021-03-29 16:50:00|39935.5|39895.5|39944.1|39904.1|39964.1|39924.1|39925.5|39885.5|86
1617036900000|2021-03-29 16:55:00|39945.5|39905.5|40008.4|39968.4|40018.4|39978.4|39934.1|39894.1|253
1617037200000|2021-03-29 17:00:00|40009.9|39969.9|40009.9|39969.9|40023.5|39983.5|39988.4|39948.4|194
1617037500000|2021-03-29 17:05:00|40008.5|39968.5|40018.5|39978.5|40028.5|39988.5|39981.3|39941.3|78
1617037800000|2021-03-29 17:10:00|40019.9|39979.9|40026.3|39986.3|40068.5|40028.5|40011.3|39971.3|140
1617038100000|2021-03-29 17:15:00|40029.9|39989.9|39977.7|39937.7|40031.3|39991.3|39977.7|39937.7|161
1617038400000|2021-03-29 17:20:00|39981.3|39941.3|40012.7|39972.7|40017.7|39977.7|39974.1|39934.1|97
1617038700000|2021-03-29 17:25:00|40011.3|39971.3|39997.7|39957.7|40036.3|39996.3|39992.7|39952.7|82
1617039000000|2021-03-29 17:30:00|39992.7|39952.7|40041.3|40001.3|40058.5|40018.5|39992.7|39952.7|86
1617039300000|2021-03-29 17:35:00|40042.7|40002.7|39954.2|39914.2|40051.3|40011.3|39949.2|39909.2|257
1617039600000|2021-03-29 17:40:00|39957.8|39917.8|39972.8|39932.8|40041.4|40001.4|39954.2|39914.2|261
1617039900000|2021-03-29 17:45:00|39981.4|39941.4|39977|39937|40021.4|39981.4|39964.2|39924.2|248
1617040200000|2021-03-29 17:50:00|39974.2|39934.2|39964.2|39924.2|39984.2|39944.2|39945.6|39905.6|216
1617040500000|2021-03-29 17:55:00|39960.6|39920.6|39947|39907|39977|39937|39945.6|39905.6|188
1617040800000|2021-03-29 18:00:00|39950.6|39910.6|39930.6|39890.6|40024.2|39984.2|39927|39887|356
1617041100000|2021-03-29 18:05:00|39935.6|39895.6|39961.4|39921.4|39982.8|39942.8|39914.2|39874.2|610
1617041400000|2021-03-29 18:10:00|39957.8|39917.8|39875.7|39835.7|39981.4|39941.4|39875.7|39835.7|1716
1617041700000|2021-03-29 18:15:00|39877.1|39837.1|39854.3|39814.3|39897.1|39857.1|39835.7|39795.7|486
1617062400000|2021-03-30 00:00:00|39891.5|39851.5|39914.3|39874.3|39960.8|39920.8|39857.9|39817.9|192
1617062700000|2021-03-30 00:05:00|39912.9|39872.9|39876.5|39836.5|39939.3|39899.3|39866.5|39826.5|52
1617063000000|2021-03-30 00:10:00|39872.9|39832.9|39910.1|39870.1|39930.1|39890.1|39869.4|39829.4|95
1617063300000|2021-03-30 00:15:00|39906.5|39866.5|39920.1|39880.1|39920.1|39880.1|39895.1|39855.1|22
1617063600000|2021-03-30 00:20:00|39923.7|39883.7|39940.1|39900.1|39945.1|39905.1|39920.1|39880.1|16
1617063900000|2021-03-30 00:25:00|39926.5|39886.5|39920.1|39880.1|39930.1|39890.1|39916.5|39876.5|10
1617064200000|2021-03-30 00:30:00|39915.1|39875.1|39910.1|39870.1|39925.1|39885.1|39900.1|39860.1|3
1617064500000|2021-03-30 00:35:00|39906.6|39866.6|39918|39878|39918|39878|39898|39858|20
1617064800000|2021-03-30 00:40:00|39926.6|39886.6|39900.1|39860.1|39926.6|39886.6|39896.6|39856.6|15
1617065100000|2021-03-30 00:45:00|39901.6|39861.6|39886.6|39846.6|39901.6|39861.6|39885.2|39845.2|10
1617065400000|2021-03-30 00:50:00|39885.2|39845.2|39855.2|39815.2|39885.2|39845.2|39846.6|39806.6|19
1617065700000|2021-03-30 00:55:00|39851.6|39811.6|39871.6|39831.6|39875.2|39835.2|39850.2|39810.2|14
1617066000000|2021-03-30 01:00:00|39868|39828|39861.6|39821.6|39871.6|39831.6|39830.2|39790.2|27
1617066300000|2021-03-30 01:05:00|39858.1|39818.1|39848.1|39808.1|39858.1|39818.1|39846.6|39806.6|19
1617066600000|2021-03-30 01:10:00|39846.6|39806.6|39850.2|39810.2|39890.2|39850.2|39846.6|39806.6|60
1617066900000|2021-03-30 01:15:00|39846.7|39806.7|39840.2|39800.2|39846.7|39806.7|39835.2|39795.2|5
1617067200000|2021-03-30 01:20:00|39836.7|39796.7|39835.2|39795.2|39846.7|39806.7|39830.2|39790.2|11
1617067500000|2021-03-30 01:25:00|39836.7|39796.7|39840.3|39800.3|39846.7|39806.7|39830.2|39790.2|4
1617067800000|2021-03-30 01:30:00|39836.7|39796.7|39830.3|39790.3|39855.3|39815.3|39826.7|39786.7|16
1617068100000|2021-03-30 01:35:00|39833.1|39793.1|39831.7|39791.7|39836.7|39796.7|39826.7|39786.7|15
1617068400000|2021-03-30 01:40:00|39836.7|39796.7|39826.7|39786.7|39836.7|39796.7|39826.7|39786.7|5
1617068700000|2021-03-30 01:45:00|39830.3|39790.3|39818.2|39778.2|39836.7|39796.7|39814.6|39774.6|52
1617069000000|2021-03-30 01:50:00|39823.2|39783.2|39821.7|39781.7|39826.7|39786.7|39806.7|39766.7|50
1617069300000|2021-03-30 01:55:00|39823.2|39783.2|39830.3|39790.3|39841.8|39801.8|39823.2|39783.2|14
1617069600000|2021-03-30 02:00:00|39833.2|39793.2|39850.3|39810.3|39856.8|39816.8|39826.8|39786.8|23
1617069900000|2021-03-30 02:05:00|39856.8|39816.8|39840.3|39800.3|39856.8|39816.8|39836.8|39796.8|8
1617070200000|2021-03-30 02:10:00|39836.8|39796.8|39840.4|39800.4|39841.8|39801.8|39836.8|39796.8|0
1617070500000|2021-03-30 02:15:00|39836.8|39796.8|39855.4|39815.4|39855.4|39815.4|39835.4|39795.4|3
1617070800000|2021-03-30 02:20:00|39850.4|39810.4|39850.4|39810.4|39850.4|39810.4|39846.8|39806.8|3
1617071100000|2021-03-30 02:25:00|39846.8|39806.8|39850.4|39810.4|39856.8|39816.8|39846.8|39806.8|11
1617071400000|2021-03-30 02:30:00|39851.8|39811.8|39850.4|39810.4|39856.8|39816.8|39845.4|39805.4|18
1617071700000|2021-03-30 02:35:00|39846.8|39806.8|39850.4|39810.4|39854|39814|39846.8|39806.8|2
1617072000000|2021-03-30 02:40:00|39854|39814|39830.4|39790.4|39854|39814|39826.9|39786.9|6
1617072300000|2021-03-30 02:45:00|39826.9|39786.9|39850.4|39810.4|39855.4|39815.4|39825.4|39785.4|13
1617072600000|2021-03-30 02:50:00|39846.9|39806.9|39850.4|39810.4|39855.4|39815.4|39845.4|39805.4|0
1617072900000|2021-03-30 02:55:00|39850.5|39810.5|39866.9|39826.9|39866.9|39826.9|39846.9|39806.9|30
1617073200000|2021-03-30 03:00:00|39865.5|39825.5|39873.4|39833.4|39880.5|39840.5|39856.9|39816.9|7
1617073500000|2021-03-30 03:05:00|39871.9|39831.9|39886.9|39846.9|39890.5|39850.5|39871.9|39831.9|7
1617073800000|2021-03-30 03:10:00|39890.5|39850.5|39886.9|39846.9|39890.5|39850.5|39881.9|39841.9|6
1617074100000|2021-03-30 03:15:00|39885.5|39845.5|39886.9|39846.9|39886.9|39846.9|39876.9|39836.9|7
1617074400000|2021-03-30 03:20:00|39885.5|39845.5|39882|39842|39887|39847|39877|39837|1
1617074700000|2021-03-30 03:25:00|39880.5|39840.5|39880.5|39840.5|39887|39847|39875.5|39835.5|4
1617075000000|2021-03-30 03:30:00|39884.1|39844.1|39887|39847|39887|39847|39877|39837|2
1617075300000|2021-03-30 03:35:00|39890.5|39850.5|39887|39847|39890.5|39850.5|39885.5|39845.5|4
1617075600000|2021-03-30 03:40:00|39885.6|39845.6|39888.4|39848.4|39888.4|39848.4|39877|39837|2
1617075900000|2021-03-30 03:45:00|39887|39847|39885.6|39845.6|39887|39847|39885.6|39845.6|0
1617076200000|2021-03-30 03:50:00|39887|39847|39887|39847|39897|39857|39885.6|39845.6|20
1617076500000|2021-03-30 03:55:00|39890.6|39850.6|39890.6|39850.6|39890.6|39850.6|39887|39847|6
1617076800000|2021-03-30 04:00:00|39894.2|39854.2|39887.1|39847.1|39894.2|39854.2|39887|39847|1
1617077100000|2021-03-30 04:05:00|39885.6|39845.6|39877.1|39837.1|39885.6|39845.6|39877.1|39837.1|5
1617077400000|2021-03-30 04:10:00|39882.1|39842.1|39877.1|39837.1|39882.1|39842.1|39875.6|39835.6|1
1617077700000|2021-03-30 04:15:00|39875.6|39835.6|39887.1|39847.1|39887.1|39847.1|39868.5|39828.5|18
1617078000000|2021-03-30 04:20:00|39885.6|39845.6|39882.1|39842.1|39887.1|39847.1|39877.1|39837.1|10
1617078300000|2021-03-30 04:25:00|39878.5|39838.5|39877.1|39837.1|39878.5|39838.5|39868.6|39828.6|4
1617078600000|2021-03-30 04:30:00|39875.7|39835.7|39887.1|39847.1|39887.1|39847.1|39875.7|39835.7|18
1617078900000|2021-03-30 04:35:00|39888.6|39848.6|39887.1|39847.1|39888.6|39848.6|39878.6|39838.6|2
1617079200000|2021-03-30 04:40:00|39882.1|39842.1|39885.7|39845.7|39887.1|39847.1|39882.1|39842.1|0
1617079500000|2021-03-30 04:45:00|39882.2|39842.2|39877.2|39837.2|39885.7|39845.7|39877.2|39837.2|2
1617079800000|2021-03-30 04:50:00|39880.7|39840.7|39892.2|39852.2|39897.2|39857.2|39877.2|39837.2|13
1617080100000|2021-03-30 04:55:00|39888.6|39848.6|39880.7|39840.7|39888.6|39848.6|39877.2|39837.2|6
1617080400000|2021-03-30 05:00:00|39877.2|39837.2|39875.8|39835.8|39877.2|39837.2|39875.7|39835.7|1
1617080700000|2021-03-30 05:05:00|39877.2|39837.2|39865.8|39825.8|39877.2|39837.2|39865.8|39825.8|13
1617081000000|2021-03-30 05:10:00|39867.2|39827.2|39875.8|39835.8|39877.2|39837.2|39858.7|39818.7|10
1617081300000|2021-03-30 05:15:00|39877.2|39837.2|39887.2|39847.2|39892.2|39852.2|39872.2|39832.2|7
1617081600000|2021-03-30 05:20:00|39885.8|39845.8|39887.2|39847.2|39887.2|39847.2|39877.2|39837.2|3
1617081900000|2021-03-30 05:25:00|39895.8|39855.8|39877.3|39837.3|39895.8|39855.8|39877.3|39837.3|5
1617082200000|2021-03-30 05:30:00|39875.8|39835.8|39863.7|39823.7|39878.7|39838.7|39857.3|39817.3|8
1617082500000|2021-03-30 05:35:00|39862.3|39822.3|39860.8|39820.8|39867.3|39827.3|39847.3|39807.3|10
1617082800000|2021-03-30 05:40:00|39862.3|39822.3|39862.3|39822.3|39867.3|39827.3|39857.3|39817.3|3
1617083100000|2021-03-30 05:45:00|39858.7|39818.7|39867.3|39827.3|39887.3|39847.3|39857.3|39817.3|12
1617083400000|2021-03-30 05:50:00|39865.9|39825.9|39887.3|39847.3|39887.3|39847.3|39865.9|39825.9|26
1617083700000|2021-03-30 05:55:00|39885.9|39845.9|39875.9|39835.9|39887.3|39847.3|39865.9|39825.9|20
1617084000000|2021-03-30 06:00:00|39877.3|39837.3|39877.3|39837.3|39883.8|39843.8|39867.3|39827.3|12
1617084300000|2021-03-30 06:05:00|39878.8|39838.8|39880.3|39840.3|39888.8|39848.8|39855.9|39815.9|42
1617084600000|2021-03-30 06:10:00|39881.7|39841.7|39883.8|39843.8|39888.8|39848.8|39871.7|39831.7|20
1617084900000|2021-03-30 06:15:00|39882.4|39842.4|39887.4|39847.4|39888.8|39848.8|39878.8|39838.8|9
1617085200000|2021-03-30 06:20:00|39888.8|39848.8|39877.4|39837.4|39888.8|39848.8|39877.4|39837.4|8
1617085500000|2021-03-30 06:25:00|39868.8|39828.8|39878.9|39838.9|39878.9|39838.9|39867.4|39827.4|25
1617085800000|2021-03-30 06:30:00|39877.4|39837.4|39882.4|39842.4|39892.4|39852.4|39868.9|39828.9|13
1617086100000|2021-03-30 06:35:00|39883.9|39843.9|39892.4|39852.4|39896|39856|39882.4|39842.4|14
1617086400000|2021-03-30 06:40:00|39888.9|39848.9|39903.9|39863.9|39912.4|39872.4|39888.9|39848.9|18
1617086700000|2021-03-30 06:45:00|39906|39866|39903.9|39863.9|39907.4|39867.4|39888.9|39848.9|27
1617087000000|2021-03-30 06:50:00|39907.4|39867.4|39898.9|39858.9|39918.9|39878.9|39898.9|39858.9|35
1617087300000|2021-03-30 06:55:00|39902.5|39862.5|39883.9|39843.9|39903.9|39863.9|39878.9|39838.9|25
1617087600000|2021-03-30 07:00:00|39888.9|39848.9|39888.9|39848.9|39888.9|39848.9|39873.9|39833.9|4
1617087900000|2021-03-30 07:05:00|39887.5|39847.5|39887.5|39847.5|39898.9|39858.9|39882.5|39842.5|8
1617088200000|2021-03-30 07:10:00|39888.9|39848.9|39899|39859|39907.5|39867.5|39887.5|39847.5|13
1617088500000|2021-03-30 07:15:00|39897.5|39857.5|39934|39894|39937.5|39897.5|39894|39854|69
1617088800000|2021-03-30 07:20:00|39939|39899|39934|39894|39939|39899|39924|39884|17
1617089100000|2021-03-30 07:25:00|39930.4|39890.4|39952.5|39912.5|39957.5|39917.5|39927.5|39887.5|36
1617089400000|2021-03-30 07:30:00|39949|39909|39994|39954|40007.6|39967.6|39949|39909|34
1617089700000|2021-03-30 07:35:00|39999|39959|39982.6|39942.6|39999|39959|39977.6|39937.6|18
1617090000000|2021-03-30 07:40:00|39979|39939|39964|39924|39997.6|39957.6|39964|39924|64
1617090300000|2021-03-30 07:45:00|39967.6|39927.6|39984|39944|39987.6|39947.6|39962.6|39922.6|12
1617090600000|2021-03-30 07:50:00|39987.6|39947.6|40034.1|39994.1|40037.6|39997.6|39982.6|39942.6|34
1617090900000|2021-03-30 07:55:00|40029.1|39989.1|40044.1|40004.1|40049.1|40009.1|40029.1|39989.1|26
1617091200000|2021-03-30 08:00:00|40047.6|40007.6|40044.1|40004.1|40059.1|40019.1|40029.1|39989.1|19
1617091500000|2021-03-30 08:05:00|40047.6|40007.6|40064.1|40024.1|40067.6|40027.6|40047.6|40007.6|43
1617091800000|2021-03-30 08:10:00|40062.6|40022.6|40014.1|39974.1|40062.6|40022.6|40014.1|39974.1|20
1617092100000|2021-03-30 08:15:00|40009.1|39969.1|40015.6|39975.6|40034.1|39994.1|40002.7|39962.7|19
1617092400000|2021-03-30 08:20:00|40012|39972|40015.6|39975.6|40020.6|39980.6|40010.6|39970.6|2
1617092700000|2021-03-30 08:25:00|40014.1|39974.1|40030.6|39990.6|40035.6|39995.6|40010.6|39970.6|21
1617093000000|2021-03-30 08:30:00|40027.1|39987.1|40000.6|39960.6|40034.1|39994.1|39999.2|39959.2|29
1617093300000|2021-03-30 08:35:00|40005.6|39965.6|40015.6|39975.6|40019.2|39979.2|39990.6|39950.6|17
1617093600000|2021-03-30 08:40:00|40010.6|39970.6|40030.6|39990.6|40039.2|39999.2|40010.6|39970.6|37
1617093900000|2021-03-30 08:45:00|40032.1|39992.1|40067.1|40027.1|40070.6|40030.6|40032.1|39992.1|20
1617094200000|2021-03-30 08:50:00|40075.6|40035.6|40090.7|40050.7|40109.2|40069.2|40075.6|40035.6|80
1617094500000|2021-03-30 08:55:00|40087.1|40047.1|40042.1|40002.1|40097.1|40057.1|40030.7|39990.7|22
1617094800000|2021-03-30 09:00:00|40045.7|40005.7|40037.1|39997.1|40045.7|40005.7|40017.1|39977.1|12
1617095100000|2021-03-30 09:05:00|40047.1|40007.1|40057.2|40017.2|40072.2|40032.2|40047.1|40007.1|21
1617095400000|2021-03-30 09:10:00|40060.7|40020.7|40060.7|40020.7|40070.7|40030.7|40057.2|40017.2|2
1617095700000|2021-03-30 09:15:00|40065.7|40025.7|40009.3|39969.3|40070.7|40030.7|40009.3|39969.3|55
1617096000000|2021-03-30 09:20:00|40004.3|39964.3|40009.3|39969.3|40009.3|39969.3|40004.3|39964.3|16
1617096300000|2021-03-30 09:25:00|40015.7|39975.7|40005.7|39965.7|40024.3|39984.3|40005.7|39965.7|15
1617096600000|2021-03-30 09:30:00|40002.2|39962.2|40005.8|39965.8|40019.3|39979.3|40002.2|39962.2|12
1617096900000|2021-03-30 09:35:00|40010.8|39970.8|40024.3|39984.3|40029.3|39989.3|40010.8|39970.8|15
1617097200000|2021-03-30 09:40:00|40022.8|39982.8|40014.3|39974.3|40024.3|39984.3|40014.3|39974.3|13
1617097500000|2021-03-30 09:45:00|40009.3|39969.3|40007.9|39967.9|40022.9|39982.9|40007.9|39967.9|3
1617097800000|2021-03-30 09:50:00|40011.4|39971.4|39982.9|39942.9|40017.9|39977.9|39981.4|39941.4|11
1617098100000|2021-03-30 09:55:00|39986.4|39946.4|39986.4|39946.4|39986.4|39946.4|39981.4|39941.4|15
1617098400000|2021-03-30 10:00:00|39991.4|39951.4|39991.4|39951.4|40006.4|39966.4|39977.9|39937.9|16
1617098700000|2021-03-30 10:05:00|39986.4|39946.4|39991.5|39951.5|40007.9|39967.9|39982.9|39942.9|19
1617099000000|2021-03-30 10:10:00|39996.5|39956.5|40014.4|39974.4|40021.5|39981.5|39987.9|39947.9|14
1617099300000|2021-03-30 10:15:00|40017.9|39977.9|40011.5|39971.5|40027.9|39987.9|40000.9|39960.9|14
1617099600000|2021-03-30 10:20:00|40012.9|39972.9|40011.5|39971.5|40018|39978|39999.4|39959.4|10
1617099900000|2021-03-30 10:25:00|40008|39968|40018|39978|40019.4|39979.4|40008|39968|2
1617100200000|2021-03-30 10:30:00|40019.4|39979.4|40023|39983|40028|39988|40014.4|39974.4|15
1617100500000|2021-03-30 10:35:00|40020.1|39980.1|39984.5|39944.5|40020.1|39980.1|39962.4|39922.4|53
1617100800000|2021-03-30 10:40:00|39989.5|39949.5|39974.5|39934.5|39989.5|39949.5|39973|39933|18
1617101100000|2021-03-30 10:45:00|39973|39933|40001.5|39961.5|40006.5|39966.5|39970.9|39930.9|28
1617101400000|2021-03-30 10:50:00|40001.6|39961.6|39998|39958|40006.6|39966.6|39989.5|39949.5|13
1617101700000|2021-03-30 10:55:00|39996.6|39956.6|40011.6|39971.6|40016.6|39976.6|39993.6|39953.6|13
1617102000000|2021-03-30 11:00:00|40006.6|39966.6|40028.1|39988.1|40033|39993|40006.6|39966.6|24
1617102300000|2021-03-30 11:05:00|40026.6|39986.6|40023.1|39983.1|40041.6|40001.6|40021.6|39981.6|33
1617102600000|2021-03-30 11:10:00|40021.6|39981.6|40011.6|39971.6|40022.2|39982.2|40011.6|39971.6|40
1617102900000|2021-03-30 11:15:00|40008.1|39968.1|39984.6|39944.6|40008.1|39968.1|39969.5|39929.5|29
1617103200000|2021-03-30 11:20:00|39983.1|39943.1|39983.1|39943.1|39994.6|39954.6|39983.1|39943.1|16
1617103500000|2021-03-30 11:25:00|39984.6|39944.6|39991.6|39951.6|39998.1|39958.1|39983.1|39943.1|10
1617103800000|2021-03-30 11:30:00|39988.1|39948.1|39984.6|39944.6|39991|39951|39981.1|39941.1|13
1617104100000|2021-03-30 11:35:00|39981.1|39941.1|39969.6|39929.6|39981.1|39941.1|39966.1|39926.1|35
1617104400000|2021-03-30 11:40:00|39964.6|39924.6|39973.1|39933.1|39978.1|39938.1|39959.6|39919.6|30
1617104700000|2021-03-30 11:45:00|39969.6|39929.6|39976.7|39936.7|39976.7|39936.7|39963.2|39923.2|26
1617105000000|2021-03-30 11:50:00|39978.2|39938.2|39976.7|39936.7|39983.2|39943.2|39961.1|39921.1|16
1617105300000|2021-03-30 11:55:00|39978.2|39938.2|39971.7|39931.7|39998.2|39958.2|39971.7|39931.7|45
1617105600000|2021-03-30 12:00:00|39968.2|39928.2|39959.7|39919.7|39973.2|39933.2|39959.7|39919.7|20
1617105900000|2021-03-30 12:05:00|39949.7|39909.7|39951.7|39911.7|39958.2|39918.2|39948.2|39908.2|33
1617106200000|2021-03-30 12:10:00|39946.7|39906.7|39969.7|39929.7|39973.2|39933.2|39946.7|39906.7|37
1617106500000|2021-03-30 12:15:00|39968.2|39928.2|39971.8|39931.8|39978.2|39938.2|39966.7|39926.7|28
1617106800000|2021-03-30 12:20:00|39968.2|39928.2|39966.8|39926.8|39976.8|39936.8|39966.8|39926.8|15
1617107100000|2021-03-30 12:25:00|39968.2|39928.2|39956.8|39916.8|39968.2|39928.2|39953.3|39913.3|11
1617107400000|2021-03-30 12:30:00|39953.3|39913.3|39948.3|39908.3|39968.3|39928.3|39948.3|39908.3|29
1617107700000|2021-03-30 12:35:00|39949.7|39909.7|39949.7|39909.7|39949.7|39909.7|39948.3|39908.3|27
1617108000000|2021-03-30 12:40:00|39948.3|39908.3|40001.8|39961.8|40001.8|39961.8|39948.3|39908.3|51
1617111000000|2021-03-30 13:30:00|39986.9|39946.9|39929|39889|40016.9|39976.9|39914|39874|694
1617111300000|2021-03-30 13:35:00|39930.5|39890.5|39976.9|39936.9|40014|39974|39929|39889|521
1617111600000|2021-03-30 13:40:00|39966.9|39926.9|40010.5|39970.5|40029.9|39989.9|39943.4|39903.4|794
1617111900000|2021-03-30 13:45:00|40005.5|39965.5|40064|40024|40064|40024|39987|39947|360
1617112200000|2021-03-30 13:50:00|40065.5|40025.5|40108.1|40068.1|40138.1|40098.1|40059.9|40019.9|461
1617112500000|2021-03-30 13:55:00|40109.6|40069.6|40071.1|40031.1|40145.2|40105.2|40071.1|40031.1|294
1617112800000|2021-03-30 14:00:00|40072.6|40032.6|40011.1|39971.1|40072.6|40032.6|40011.1|39971.1|242
1617113100000|2021-03-30 14:05:00|40019.6|39979.6|40011.1|39971.1|40031.1|39991.1|39991.1|39951.1|175
1617113400000|2021-03-30 14:10:00|40002.6|39962.6|39882|39842|40002.6|39962.6|39864.1|39824.1|504
1617113700000|2021-03-30 14:15:00|39880.5|39840.5|39977.6|39937.6|39981.1|39941.1|39877|39837|261
1617114000000|2021-03-30 14:20:00|39981.1|39941.1|39970.6|39930.6|40002.6|39962.6|39957|39917|283
1617114300000|2021-03-30 14:25:00|39974.1|39934.1|39969.1|39929.1|39974.1|39934.1|39954.1|39914.1|170
1617114600000|2021-03-30 14:30:00|39964.1|39924.1|39974.1|39934.1|39994.1|39954.1|39954.1|39914.1|142
1617114900000|2021-03-30 14:35:00|39984.1|39944.1|40017.6|39977.6|40024.1|39984.1|39955.6|39915.6|236
1617115200000|2021-03-30 14:40:00|40021.2|39981.2|40022.7|39982.7|40024.1|39984.1|40004.1|39964.1|175
1617115500000|2021-03-30 14:45:00|40024.1|39984.1|40021.2|39981.2|40024.1|39984.1|39997.7|39957.7|213
1617115800000|2021-03-30 14:50:00|40022.7|39982.7|40022.7|39982.7|40061.2|40021.2|40014.2|39974.2|167
1617116100000|2021-03-30 14:55:00|40021.2|39981.2|39997.7|39957.7|40061.2|40021.2|39986.2|39946.2|198
1617116400000|2021-03-30 15:00:00|40001.2|39961.2|40012.7|39972.7|40024.2|39984.2|39991.2|39951.2|129
1617116700000|2021-03-30 15:05:00|40002.7|39962.7|40041.2|40001.2|40061.2|40021.2|39996.2|39956.2|264
1617117000000|2021-03-30 15:10:00|40046.2|40006.2|40058.3|40018.3|40061.2|40021.2|40008.3|39968.3|287
1617117300000|2021-03-30 15:15:00|40054.8|40014.8|40021.3|39981.3|40054.8|40014.8|39991.2|39951.2|280
1617117600000|2021-03-30 15:20:00|40011.3|39971.3|40002.7|39962.7|40031.3|39991.3|40001.3|39961.3|139
1617117900000|2021-03-30 15:25:00|40001.3|39961.3|40004.2|39964.2|40014.2|39974.2|39964.2|39924.2|369
1617118200000|2021-03-30 15:30:00|40005.7|39965.7|39992.8|39952.8|40009.2|39969.2|39960.7|39920.7|232
1617118500000|2021-03-30 15:35:00|39994.2|39954.2|40024.3|39984.3|40040.7|40000.7|39992.8|39952.8|412
1617118800000|2021-03-30 15:40:00|40035.7|39995.7|40018.3|39978.3|40047.8|40007.8|39991.3|39951.3|388
1617119100000|2021-03-30 15:45:00|40014.8|39974.8|39981.3|39941.3|40021.3|39981.3|39959.8|39919.8|263
1617119400000|2021-03-30 15:50:00|39987.8|39947.8|39867.8|39827.8|39987.8|39947.8|39834.3|39794.3|776
1617119700000|2021-03-30 15:55:00|39876.3|39836.3|39889.9|39849.9|39918.4|39878.4|39849.8|39809.8|267
1617120000000|2021-03-30 16:00:00|39882.8|39842.8|39866.3|39826.3|39909.9|39869.9|39851.3|39811.3|227
1617120300000|2021-03-30 16:05:00|39864.9|39824.9|39839.3|39799.3|39911.4|39871.4|39839.3|39799.3|216
1617120600000|2021-03-30 16:10:00|39835.8|39795.8|39812.9|39772.9|39852.8|39812.8|39811.4|39771.4|178
1617120900000|2021-03-30 16:15:00|39822.9|39782.9|39824.3|39784.3|39824.3|39784.3|39794.3|39754.3|243
1617121200000|2021-03-30 16:20:00|39819.3|39779.3|39895.8|39855.8|39914.4|39874.4|39815.8|39775.8|254
1617121500000|2021-03-30 16:25:00|39890.8|39850.8|39844.4|39804.4|39890.8|39850.8|39834.4|39794.4|158
1617121800000|2021-03-30 16:30:00|39845.9|39805.9|39874.4|39834.4|39874.4|39834.4|39824.4|39784.4|205
1617122100000|2021-03-30 16:35:00|39864.4|39824.4|39861.4|39821.4|39874.4|39834.4|39852.9|39812.9|146
1617122400000|2021-03-30 16:40:00|39862.9|39822.9|39896.4|39856.4|39911.4|39871.4|39851.4|39811.4|144
1617122700000|2021-03-30 16:45:00|39892.9|39852.9|39897.9|39857.9|39911.4|39871.4|39877.9|39837.9|104
1617123000000|2021-03-30 16:50:00|39896.4|39856.4|39961.5|39921.5|39971.5|39931.5|39896.4|39856.4|132
1617123300000|2021-03-30 16:55:00|39957.9|39917.9|39961.5|39921.5|39964.4|39924.4|39922.9|39882.9|93
1617123600000|2021-03-30 17:00:00|39966.5|39926.5|39981.5|39941.5|40021.5|39981.5|39961.5|39921.5|178
1617123900000|2021-03-30 17:05:00|39973|39933|39943|39903|39981.5|39941.5|39923|39883|165
1617124200000|2021-03-30 17:10:00|39941.5|39901.5|39936.5|39896.5|39966.5|39926.5|39931.5|39891.5|76
1617124500000|2021-03-30 17:15:00|39933|39893|39990|39950|39991.5|39951.5|39933|39893|186
1617124800000|2021-03-30 17:20:00|39988.5|39948.5|40008.5|39968.5|40020|39980|39961.5|39921.5|88
1617125100000|2021-03-30 17:25:00|40010|39970|40008|39968|40048.5|40008.5|39981.5|39941.5|250
1617125400000|2021-03-30 17:30:00|40004.5|39964.5|39998|39958|40011.5|39971.5|39981.5|39941.5|138
1617125700000|2021-03-30 17:35:00|39994.5|39954.5|39993.6|39953.6|40008.6|39968.6|39970.1|39930.1|196
1617126000000|2021-03-30 17:40:00|39988.6|39948.6|39921.6|39881.6|40003.6|39963.6|39913|39873|228
1617126300000|2021-03-30 17:45:00|39923|39883|39931.6|39891.6|39931.6|39891.6|39896.6|39856.6|179
1617126600000|2021-03-30 17:50:00|39924.5|39884.5|39906.6|39866.6|39931.6|39891.6|39886.6|39846.6|155
1617126900000|2021-03-30 17:55:00|39910.1|39870.1|39930.1|39890.1|39948.6|39908.6|39901.6|39861.6|193
1617127200000|2021-03-30 18:00:00|39928.6|39888.6|39931.6|39891.6|39958.6|39918.6|39928.6|39888.6|141
1617127500000|2021-03-30 18:05:00|39938.6|39898.6|39908.6|39868.6|39958.6|39918.6|39900.1|39860.1|375
1617127800000|2021-03-30 18:10:00|39905.1|39865.1|39893.1|39853.1|39971.6|39931.6|39881.6|39841.6|1050
1617128100000|2021-03-30 18:15:00|39901.6|39861.6|39904.6|39864.6|39927.6|39887.6|39884.6|39844.6|594
1617148800000|2021-03-31 00:00:00|39890.4|39850.4|39937.4|39897.4|39965.4|39925.4|39890.4|39850.4|147
1617149100000|2021-03-31 00:05:00|39933.9|39893.9|39930.4|39890.4|39973.9|39933.9|39898.9|39858.9|80
1617149400000|2021-03-31 00:10:00|39927.4|39887.4|39953.9|39913.9|39953.9|39913.9|39913.9|39873.9|32
1617149700000|2021-03-31 00:15:00|39947.4|39907.4|39940.9|39900.9|39957.4|39917.4|39923.9|39883.9|85
1617150000000|2021-03-31 00:20:00|39937.4|39897.4|39975.9|39935.9|39980.9|39940.9|39937.4|39897.4|18
1617150300000|2021-03-31 00:25:00|39972.4|39932.4|39940.9|39900.9|39975.9|39935.9|39940.9|39900.9|5
1617150600000|2021-03-31 00:30:00|39945.9|39905.9|39939.4|39899.4|39952.4|39912.4|39920.9|39880.9|31
1617150900000|2021-03-31 00:35:00|39934.4|39894.4|39960.9|39920.9|39960.9|39920.9|39929.4|39889.4|8
1617151200000|2021-03-31 00:40:00|39959.4|39919.4|39937.9|39897.9|39971.4|39931.4|39937.9|39897.9|58
1617151500000|2021-03-31 00:45:00|39947.9|39907.9|39936.4|39896.4|39947.9|39907.9|39926.4|39886.4|20
1617151800000|2021-03-31 00:50:00|39941.4|39901.4|39927.9|39887.9|39944.9|39904.9|39926.4|39886.4|13
1617152100000|2021-03-31 00:55:00|39931.4|39891.4|39922.9|39882.9|39937.9|39897.9|39916.4|39876.4|15
1617152400000|2021-03-31 01:00:00|39921.4|39881.4|39967.9|39927.9|39989.5|39949.5|39921.4|39881.4|77
1617152700000|2021-03-31 01:05:00|39962.9|39922.9|39941.4|39901.4|39962.9|39922.9|39914.5|39874.5|23
1617153000000|2021-03-31 01:10:00|39938|39898|39928|39888|39948|39908|39923|39883|11
1617153300000|2021-03-31 01:15:00|39924.5|39884.5|39946.5|39906.5|39951.5|39911.5|39916.5|39876.5|25
1617153600000|2021-03-31 01:20:00|39941.5|39901.5|39941.5|39901.5|39964.9|39924.9|39935|39895|21
1617153900000|2021-03-31 01:25:00|39940|39900|39924.5|39884.5|39941.5|39901.5|39921|39881|18
1617154200000|2021-03-31 01:30:00|39921|39881|39921|39881|39924.5|39884.5|39901|39861|9
1617154500000|2021-03-31 01:35:00|39919.5|39879.5|39901|39861|39919.5|39879.5|39899.5|39859.5|14
1617154800000|2021-03-31 01:40:00|39904.5|39864.5|39911|39871|39931|39891|39899.5|39859.5|14
1617155100000|2021-03-31 01:45:00|39909.5|39869.5|39911.1|39871.1|39911.1|39871.1|39899.5|39859.5|5
1617155400000|2021-03-31 01:50:00|39909.5|39869.5|39911.1|39871.1|39912.6|39872.6|39896.1|39856.1|13
1617155700000|2021-03-31 01:55:00|39909.6|39869.6|39921.1|39881.1|39929.6|39889.6|39909.6|39869.6|9
1617156000000|2021-03-31 02:00:00|39919.6|39879.6|39911.1|39871.1|39921.1|39881.1|39901.1|39861.1|7
1617156300000|2021-03-31 02:05:00|39914.6|39874.6|39924.6|39884.6|39926.1|39886.1|39909.6|39869.6|1
1617156600000|2021-03-31 02:10:00|39921.1|39881.1|39914.6|39874.6|39931.1|39891.1|39901.1|39861.1|14
1617156900000|2021-03-31 02:15:00|39911.1|39871.1|39927.6|39887.6|39931.1|39891.1|39909.6|39869.6|8
1617157200000|2021-03-31 02:20:00|39931.1|39891.1|39946.1|39906.1|39949.6|39909.6|39927.6|39887.6|3
1617157500000|2021-03-31 02:25:00|39949.6|39909.6|39944.6|39904.6|39949.6|39909.6|39939.6|39899.6|1
1617157800000|2021-03-31 02:30:00|39949.6|39909.6|39939.6|39899.6|39949.6|39909.6|39939.6|39899.6|22
1617158100000|2021-03-31 02:35:00|39931.2|39891.2|39961.2|39921.2|39961.2|39921.2|39931.2|39891.2|11
1617158400000|2021-03-31 02:40:00|39959.6|39919.6|39964.7|39924.7|39971.2|39931.2|39956.2|39916.2|15
1617158700000|2021-03-31 02:45:00|39961.2|39921.2|39971.2|39931.2|39981.2|39941.2|39961.2|39921.2|22
1617159000000|2021-03-31 02:50:00|39967.7|39927.7|39951.2|39911.2|39971.2|39931.2|39951.2|39911.2|2
1617159300000|2021-03-31 02:55:00|39954.7|39914.7|39961.2|39921.2|39974.7|39934.7|39949.7|39909.7|35
1617159600000|2021-03-31 03:00:00|39959.7|39919.7|39944.7|39904.7|39961.2|39921.2|39939.7|39899.7|28
1617159900000|2021-03-31 03:05:00|39941.2|39901.2|39953.2|39913.2|39956.7|39916.7|39936.7|39896.7|38
1617160200000|2021-03-31 03:10:00|39956.7|39916.7|39958.2|39918.2|39968.2|39928.2|39948.2|39908.2|13
1617160500000|2021-03-31 03:15:00|39956.7|39916.7|39973.2|39933.2|39981.7|39941.7|39956.7|39916.7|29
1617160800000|2021-03-31 03:20:00|39978.2|39938.2|39968.2|39928.2|40000.2|39960.2|39968.2|39928.2|72
1617161100000|2021-03-31 03:25:00|39971.7|39931.7|39970.2|39930.2|39981.7|39941.7|39965.2|39925.2|10
1617161400000|2021-03-31 03:30:00|39966.7|39926.7|39965.2|39925.2|39973.7|39933.7|39965.2|39925.2|10
1617161700000|2021-03-31 03:35:00|39966.7|39926.7|39965.2|39925.2|39973.7|39933.7|39965.2|39925.2|4
1617162000000|2021-03-31 03:40:00|39968.7|39928.7|39965.2|39925.2|39970.2|39930.2|39963.7|39923.7|1
1617162300000|2021-03-31 03:45:00|39963.7|39923.7|39968.7|39928.7|39970.2|39930.2|39960.2|39920.2|11
1617162600000|2021-03-31 03:50:00|39965.2|39925.2|39965.2|39925.2|39968.7|39928.7|39963.7|39923.7|1
1617162900000|2021-03-31 03:55:00|39973.7|39933.7|39973.7|39933.7|39973.7|39933.7|39966.8|39926.8|9
1617163200000|2021-03-31 04:00:00|39975.2|39935.2|39965.2|39925.2|39978.7|39938.7|39963.7|39923.7|8
1617163500000|2021-03-31 04:05:00|39968.7|39928.7|39973.7|39933.7|39973.7|39933.7|39965.2|39925.2|2
1617163800000|2021-03-31 04:10:00|39965.3|39925.3|39965.3|39925.3|39973.7|39933.7|39963.7|39923.7|6
1617164100000|2021-03-31 04:15:00|39968.7|39928.7|39965.3|39925.3|39968.7|39928.7|39963.7|39923.7|0
1617164400000|2021-03-31 04:20:00|39963.8|39923.8|39970.3|39930.3|39970.3|39930.3|39963.8|39923.8|1
1617164700000|2021-03-31 04:25:00|39966.8|39926.8|39966.8|39926.8|39975.3|39935.3|39966.8|39926.8|2
1617165000000|2021-03-31 04:30:00|39970.3|39930.3|39948.8|39908.8|39970.3|39930.3|39945.3|39905.3|14
1617165300000|2021-03-31 04:35:00|39950.3|39910.3|39965.3|39925.3|39965.3|39925.3|39948.8|39908.8|11
1617165600000|2021-03-31 04:40:00|39968.8|39928.8|39963.8|39923.8|39968.8|39928.8|39963.8|39923.8|1
1617165900000|2021-03-31 04:45:00|39965.3|39925.3|39960.3|39920.3|39965.3|39925.3|39956.8|39916.8|2
1617166200000|2021-03-31 04:50:00|39963.8|39923.8|39955.3|39915.3|39963.8|39923.8|39955.3|39915.3|7
1617166500000|2021-03-31 04:55:00|39953.8|39913.8|39955.3|39915.3|39958.8|39918.8|39946.9|39906.9|4
1617166800000|2021-03-31 05:00:00|39953.8|39913.8|39955.4|39915.4|39955.4|39915.4|39948.8|39908.8|2
1617167100000|2021-03-31 05:05:00|39953.8|39913.8|39953.8|39913.8|39955.4|39915.4|39953.8|39913.8|0
1617167400000|2021-03-31 05:10:00|39948.8|39908.8|39945.4|39905.4|39950.4|39910.4|39943.8|39903.8|1
1617167700000|2021-03-31 05:15:00|39943.8|39903.8|39948.9|39908.9|39948.9|39908.9|39943.8|39903.8|3
1617168000000|2021-03-31 05:20:00|39953.9|39913.9|39948.9|39908.9|39953.9|39913.9|39948.9|39908.9|2
1617168300000|2021-03-31 05:25:00|39952.3|39912.3|39953.9|39913.9|39955.4|39915.4|39948.9|39908.9|2
1617168600000|2021-03-31 05:30:00|39950.4|39910.4|39960.4|39920.4|39973.9|39933.9|39945.4|39905.4|18
1617168900000|2021-03-31 05:35:00|39955.4|39915.4|39950.4|39910.4|39963.9|39923.9|39945.4|39905.4|3
1617169200000|2021-03-31 05:40:00|39948.9|39908.9|39948.9|39908.9|39952.4|39912.4|39943.9|39903.9|4
1617169500000|2021-03-31 05:45:00|39943.9|39903.9|39945.4|39905.4|39947|39907|39935.4|39895.4|13
1617169800000|2021-03-31 05:50:00|39943.9|39903.9|39925.4|39885.4|39945.4|39905.4|39923.9|39883.9|4
1617170100000|2021-03-31 05:55:00|39923.9|39883.9|39918.9|39878.9|39933.9|39893.9|39903.9|39863.9|40
1617170400000|2021-03-31 06:00:00|39922.4|39882.4|39895.5|39855.5|39923.9|39883.9|39893.9|39853.9|14
1617170700000|2021-03-31 06:05:00|39893.9|39853.9|39875.5|39835.5|39910.5|39870.5|39872|39832|26
1617171000000|2021-03-31 06:10:00|39877|39837|39872|39832|39887|39847|39865.5|39825.5|23
1617171300000|2021-03-31 06:15:00|39875.5|39835.5|39885.5|39845.5|39887|39847|39867|39827|28
1617171600000|2021-03-31 06:20:00|39890.5|39850.5|39900.5|39860.5|39904|39864|39887|39847|9
1617171900000|2021-03-31 06:25:00|39904|39864|39900.5|39860.5|39910.5|39870.5|39885.5|39845.5|4
1617172200000|2021-03-31 06:30:00|39902.4|39862.4|39907|39867|39917|39877|39894|39854|15
1617172500000|2021-03-31 06:35:00|39915.5|39875.5|39912.1|39872.1|39917.1|39877.1|39900.5|39860.5|6
1617172800000|2021-03-31 06:40:00|39915.5|39875.5|39922.1|39882.1|39925.5|39885.5|39910.5|39870.5|2
1617173100000|2021-03-31 06:45:00|39915.5|39875.5|39925.5|39885.5|39940.5|39900.5|39915.5|39875.5|13
1617173400000|2021-03-31 06:50:00|39927.1|39887.1|39947.1|39907.1|39947.1|39907.1|39927.1|39887.1|3
1617173700000|2021-03-31 06:55:00|39942.1|39902.1|39972.1|39932.1|39975.6|39935.6|39938.6|39898.6|34
1617174000000|2021-03-31 07:00:00|39967.1|39927.1|39967.1|39927.1|39994|39954|39967.1|39927.1|28
1617174300000|2021-03-31 07:05:00|39974|39934|39979|39939|39980.6|39940.6|39955.6|39915.6|50
1617174600000|2021-03-31 07:10:00|39982.5|39942.5|39992.5|39952.5|40001|39961|39972.5|39932.5|49
1617174900000|2021-03-31 07:15:00|39996|39956|39987.5|39947.5|40017.5|39977.5|39984.1|39944.1|33
1617175200000|2021-03-31 07:20:00|39982.5|39942.5|39974.1|39934.1|39984.1|39944.1|39969.1|39929.1|2
1617175500000|2021-03-31 07:25:00|39969.1|39929.1|39972.6|39932.6|39979.1|39939.1|39955.6|39915.6|12
1617175800000|2021-03-31 07:30:00|39971|39931|39962.6|39922.6|39972.6|39932.6|39946|39906|6
1617176100000|2021-03-31 07:35:00|39964.1|39924.1|39984.1|39944.1|39984.1|39944.1|39961|39921|17
1617176400000|2021-03-31 07:40:00|39974.1|39934.1|39997.6|39957.6|39999.1|39959.1|39964.1|39924.1|20
1617176700000|2021-03-31 07:45:00|40001|39961|39987.6|39947.6|40004.1|39964.1|39984.1|39944.1|26
1617177000000|2021-03-31 07:50:00|39984.1|39944.1|39974.1|39934.1|39994.1|39954.1|39964.1|39924.1|20
1617177300000|2021-03-31 07:55:00|39979.1|39939.1|39970.7|39930.7|39982.6|39942.6|39969.1|39929.1|40
1617177600000|2021-03-31 08:00:00|39969.1|39929.1|39980.7|39940.7|39985.7|39945.7|39969.1|39929.1|15
1617177900000|2021-03-31 08:05:00|39977.2|39937.2|39940.7|39900.7|39977.2|39937.2|39940.7|39900.7|20
1617178200000|2021-03-31 08:10:00|39937.2|39897.2|39942.2|39902.2|39945.7|39905.7|39925.7|39885.7|45
1617178500000|2021-03-31 08:15:00|39940.7|39900.7|39942.2|39902.2|39950.7|39910.7|39930.7|39890.7|5
1617178800000|2021-03-31 08:20:00|39938.8|39898.8|40002.6|39962.6|40002.6|39962.6|39937.2|39897.2|141
1617179100000|2021-03-31 08:25:00|40012.6|39972.6|39994.2|39954.2|40012.6|39972.6|39994.2|39954.2|15
1617179400000|2021-03-31 08:30:00|39999.2|39959.2|39982.7|39942.7|39999.2|39959.2|39969.2|39929.2|11
1617179700000|2021-03-31 08:35:00|39977.7|39937.7|39996.1|39956.1|39996.1|39956.1|39974.2|39934.2|2
1617180000000|2021-03-31 08:40:00|39997.7|39957.7|39992.7|39952.7|40002.7|39962.7|39987.7|39947.7|1
1617180300000|2021-03-31 08:45:00|39991.1|39951.1|39996.1|39956.1|40004.2|39964.2|39982.7|39942.7|18
1617180600000|2021-03-31 08:50:00|39992.7|39952.7|39976.2|39936.2|39992.7|39952.7|39967.7|39927.7|27
1617180900000|2021-03-31 08:55:00|39974.6|39934.6|39994.6|39954.6|39999.6|39959.6|39971.2|39931.2|31
1617181200000|2021-03-31 09:00:00|39996.2|39956.2|39996.2|39956.2|39999.6|39959.6|39991.2|39951.2|7
1617181500000|2021-03-31 09:05:00|39992.7|39952.7|40011.2|39971.2|40028.1|39988.1|39992.7|39952.7|52
1617181800000|2021-03-31 09:10:00|40014.6|39974.6|40046.2|40006.2|40054.7|40014.7|40014.6|39974.6|13
1617182100000|2021-03-31 09:15:00|40049.7|40009.7|40056.2|40016.2|40061.2|40021.2|40044.7|40004.7|16
1617182400000|2021-03-31 09:20:00|40054.7|40014.7|40053.1|40013.1|40061.2|40021.2|40048.1|40008.1|117
1617182700000|2021-03-31 09:25:00|40049.7|40009.7|40046.6|40006.6|40056.6|40016.6|40039.7|39999.7|28
1617183000000|2021-03-31 09:30:00|40050.1|40010.1|40040.1|40000.1|40050.1|40010.1|40035.1|39995.1|29
1617183300000|2021-03-31 09:35:00|40036.6|39996.6|40050.1|40010.1|40050.1|40010.1|40036.6|39996.6|17
1617183600000|2021-03-31 09:40:00|40053.5|40013.5|40056.6|40016.6|40056.6|40016.6|40053.5|40013.5|27
1617183900000|2021-03-31 09:45:00|40055.1|40015.1|40051.6|40011.6|40056.6|40016.6|40046.6|40006.6|20
1617184200000|2021-03-31 09:50:00|40046.6|40006.6|40056.6|40016.6|40056.6|40016.6|40046.6|40006.6|18
1617184500000|2021-03-31 09:55:00|40053.2|40013.2|40048.2|40008.2|40056.6|40016.6|40046.6|40006.6|19
1617184800000|2021-03-31 10:00:00|40045.1|40005.1|40045.1|40005.1|40085.1|40045.1|40038.2|39998.2|135
1617185100000|2021-03-31 10:05:00|40051.6|40011.6|40050.1|40010.1|40066.6|40026.6|40045.1|40005.1|37
1617185400000|2021-03-31 10:10:00|40053.6|40013.6|40045.1|40005.1|40060.1|40020.1|40045.1|40005.1|36
1617185700000|2021-03-31 10:15:00|40052|40012|40050.1|40010.1|40055.1|40015.1|40035.1|39995.1|28
1617186000000|2021-03-31 10:20:00|40053.6|40013.6|40062|40022|40062|40022|40040.1|40000.1|24
1617186300000|2021-03-31 10:25:00|40068.6|40028.6|40068.6|40028.6|40082.1|40042.1|40053.6|40013.6|44
1617186600000|2021-03-31 10:30:00|40067.1|40027.1|40065.1|40025.1|40092.1|40052.1|40063.6|40023.6|50
1617186900000|2021-03-31 10:35:00|40070.1|40030.1|40015.2|39975.2|40070.1|40030.1|40015.2|39975.2|16
1617187200000|2021-03-31 10:40:00|40020.2|39980.2|40038.6|39998.6|40048.6|40008.6|40020.2|39980.2|40
1617187500000|2021-03-31 10:45:00|40035.2|39995.2|40038.6|39998.6|40040.2|40000.2|40035.2|39995.2|7
1617187800000|2021-03-31 10:50:00|40040.2|40000.2|40020.2|39980.2|40040.2|40000.2|40018.6|39978.6|5
1617188100000|2021-03-31 10:55:00|40023.6|39983.6|40016.7|39976.7|40023.6|39983.6|39998.3|39958.3|8
1617188400000|2021-03-31 11:00:00|40015.2|39975.2|40025.2|39985.2|40026.7|39986.7|40015.2|39975.2|3
1617188700000|2021-03-31 11:05:00|40028.6|39988.6|40020.2|39980.2|40030.2|39990.2|40015.2|39975.2|19
1617189000000|2021-03-31 11:10:00|40025.2|39985.2|40025.2|39985.2|40035.2|39995.2|40025.2|39985.2|18
1617189300000|2021-03-31 11:15:00|40038.7|39998.7|40038.7|39998.7|40047.1|40007.1|40032.1|39992.1|118
1617189600000|2021-03-31 11:20:00|40037.1|39997.1|40025.2|39985.2|40042.1|40002.1|40022.1|39982.1|35
1617189900000|2021-03-31 11:25:00|40023.7|39983.7|40011.8|39971.8|40025.2|39985.2|40008.3|39968.3|13
1617190200000|2021-03-31 11:30:00|40013.3|39973.3|40021.8|39981.8|40031.8|39991.8|40008.3|39968.3|23
1617190500000|2021-03-31 11:35:00|40018.3|39978.3|39993.3|39953.3|40026.8|39986.8|39991.8|39951.8|11
1617190800000|2021-03-31 11:40:00|39991.8|39951.8|39991.8|39951.8|39998.3|39958.3|39981.8|39941.8|6
1617191100000|2021-03-31 11:45:00|39993.3|39953.3|40011.8|39971.8|40015.3|39975.3|39993.3|39953.3|9
1617191400000|2021-03-31 11:50:00|40015.3|39975.3|39988.4|39948.4|40016.8|39976.8|39978.4|39938.4|34
1617191700000|2021-03-31 11:55:00|39991.8|39951.8|39991.8|39951.8|39998.4|39958.4|39978.4|39938.4|7
1617192000000|2021-03-31 12:00:00|39988.4|39948.4|40000.3|39960.3|40015.3|39975.3|39988.4|39948.4|15
1617192300000|2021-03-31 12:05:00|39996.8|39956.8|39990.3|39950.3|40010.3|39970.3|39985.3|39945.3|50
1617192600000|2021-03-31 12:10:00|39985.3|39945.3|39991.8|39951.8|39998.4|39958.4|39985.3|39945.3|83
1617192900000|2021-03-31 12:15:00|39995.3|39955.3|39993.4|39953.4|40008.4|39968.4|39978.4|39938.4|57
1617193200000|2021-03-31 12:20:00|39996.8|39956.8|39981.5|39941.5|40010|39970|39981.5|39941.5|28
1617193500000|2021-03-31 12:25:00|39980|39940|39966.5|39926.5|39980|39940|39961.5|39921.5|38
1617193800000|2021-03-31 12:30:00|39968.1|39928.1|39966.5|39926.5|39980|39940|39961.5|39921.5|21
1617194100000|2021-03-31 12:35:00|39961.5|39921.5|39994.6|39954.6|39994.6|39954.6|39956.5|39916.5|37
1617194400000|2021-03-31 12:40:00|39993.1|39953.1|40001.5|39961.5|40039.6|39999.6|39983.1|39943.1|17
1617197400000|2021-03-31 13:30:00|39980.1|39940.1|40193.5|40153.5|40215.4|40175.4|39856.3|39816.3|1129
1617197700000|2021-03-31 13:35:00|40190.1|40150.1|40157|40117|40260.1|40220.1|40138.5|40098.5|504
1617198000000|2021-03-31 13:40:00|40147|40107|40076.3|40036.3|40175.1|40135.1|40051.3|40011.3|425
1617198300000|2021-03-31 13:45:00|40074.7|40034.7|40096.3|40056.3|40106.3|40066.3|39996.3|39956.3|460
1617198600000|2021-03-31 13:50:00|40097.9|40057.9|40257|40217|40258.5|40218.5|40069.4|40029.4|750
1617198900000|2021-03-31 13:55:00|40255.4|40215.4|40117.9|40077.9|40267|40227|40116.3|40076.3|342
1617199200000|2021-03-31 14:00:00|40111|40071|40046.3|40006.3|40117.9|40077.9|39974.4|39934.4|671
1617199500000|2021-03-31 14:05:00|40041.3|40001.3|40108.2|40068.2|40123.2|40083.2|40034.8|39994.8|365
1617199800000|2021-03-31 14:10:00|40113.2|40073.2|40163.2|40123.2|40193.2|40153.2|40084.8|40044.8|170
1617200100000|2021-03-31 14:15:00|40173.2|40133.2|39989.8|39949.8|40178.2|40138.2|39957.9|39917.9|314
1617200400000|2021-03-31 14:20:00|39994.8|39954.8|40018.3|39978.3|40041.7|40001.7|39991.7|39951.7|227
1617200700000|2021-03-31 14:25:00|40014.8|39974.8|40003.3|39963.3|40071.7|40031.7|39993.3|39953.3|203
1617201000000|2021-03-31 14:30:00|40004.8|39964.8|40064.8|40024.8|40064.8|40024.8|40004.8|39964.8|313
1617201300000|2021-03-31 14:35:00|40083.3|40043.3|40071.7|40031.7|40093.3|40053.3|40021.7|39981.7|282
1617201600000|2021-03-31 14:40:00|40073.3|40033.3|40033.3|39993.3|40111.7|40071.7|40031.7|39991.7|202
1617201900000|2021-03-31 14:45:00|40041.7|40001.7|40061.7|40021.7|40063.3|40023.3|40021.7|39981.7|189
1617202200000|2021-03-31 14:50:00|40068.6|40028.6|40038.3|39998.3|40073.3|40033.3|39983.3|39943.3|238
1617202500000|2021-03-31 14:55:00|40039.9|39999.9|40036.4|39996.4|40103.3|40063.3|40026.4|39986.4|207
1617202800000|2021-03-31 15:00:00|40034.9|39994.9|40048|40008|40091.4|40051.4|40018|39978|175
1617203100000|2021-03-31 15:05:00|40043|40003|40006.5|39966.5|40048|40008|39984.9|39944.9|182
1617203400000|2021-03-31 15:10:00|39994.9|39954.9|40071.5|40031.5|40081.5|40041.5|39981.5|39941.5|190
1617203700000|2021-03-31 15:15:00|40068|40028|40096.5|40056.5|40101.5|40061.5|40036.5|39996.5|163
1617204000000|2021-03-31 15:20:00|40086.5|40046.5|40088|40048|40118|40078|40066.5|40026.5|194
1617204300000|2021-03-31 15:25:00|40086.5|40046.5|40081.2|40041.2|40096.5|40056.5|40053|40013|185
1617204600000|2021-03-31 15:30:00|40088.1|40048.1|40118.1|40078.1|40118.1|40078.1|40071.2|40031.2|230
1617204900000|2021-03-31 15:35:00|40113.1|40073.1|40071.5|40031.5|40118.1|40078.1|40071.5|40031.5|169
1617205200000|2021-03-31 15:40:00|40068.1|40028.1|40068.1|40028.1|40068.1|40028.1|40028.1|39988.1|269
1617205500000|2021-03-31 15:45:00|40065|40025|40071.5|40031.5|40118.1|40078.1|40029.6|39989.6|204
1617205800000|2021-03-31 15:50:00|40075|40035|40093.1|40053.1|40119.7|40079.7|40075|40035|203
1617206100000|2021-03-31 15:55:00|40096.5|40056.5|40206.2|40126.2|40206.2|40143.1|40078.1|40038.1|336
1617206400000|2021-03-31 16:00:00|40193.1|40153.1|41571.2|41531.2|41996.2|41956.2|40193.1|40095.9|3078
1617206700000|2021-03-31 16:05:00|41584.1|41544.1|41785.9|41745.9|41785.9|41745.9|41460|41360|1105
1617207000000|2021-03-31 16:10:00|41781.3|41741.3|42286.6|42246.6|42418.4|42349.7|41781.3|41741.3|1520
1617207300000|2021-03-31 16:15:00|42291.6|42251.6|42398.1|42358.1|42398.1|42358.1|42150|42110|1041
1617207600000|2021-03-31 16:20:00|42395|42355|42360.6|42320.6|42398.1|42358.1|42351.3|42311.3|650
1617207900000|2021-03-31 16:25:00|42362.2|42322.2|42165.6|42125.6|42373.1|42333.1|42090|42050|900
1617208200000|2021-03-31 16:30:00|42167.2|42127.2|42286.6|42246.6|42356.6|42316.6|42139.1|42099.1|538
1617208500000|2021-03-31 16:35:00|42290|42250|42251.6|42211.6|42348.8|42308.8|42226.6|42186.6|313
1617208800000|2021-03-31 16:40:00|42250|42210|42324.7|42284.7|42344.7|42304.7|42220|42180|226
1617209100000|2021-03-31 16:45:00|42331.6|42291.6|42263.2|42223.2|42335|42295|42198.2|42158.2|531
1617209400000|2021-03-31 16:50:00|42259.7|42219.7|42292.9|42252.9|42372.6|42332.6|42247.9|42207.9|486
1617209700000|2021-03-31 16:55:00|42297.9|42257.9|42456.1|42416.1|42456.1|42416.1|42294.7|42254.7|223
1617210000000|2021-03-31 17:00:00|42404.5|42364.5|42396.7|42356.7|42404.5|42364.5|42390.4|42350.4|232
1617210300000|2021-03-31 17:05:00|42398.2|42358.2|42376.3|42336.3|42401.4|42361.4|42374.8|42334.8|78
1617210600000|2021-03-31 17:10:00|42374.8|42334.8|42385.7|42345.7|42392|42352|42374.8|42334.8|51
1617210900000|2021-03-31 17:15:00|42384.2|42344.2|42393.6|42353.6|42393.6|42353.6|42382.6|42342.6|239
1617211200000|2021-03-31 17:20:00|42392|42352|42388.9|42348.9|42404.5|42364.5|42387.3|42347.3|126
1617211500000|2021-03-31 17:25:00|42387.3|42347.3|42384.2|42344.2|42393.6|42353.6|42382.6|42342.6|58
1617211800000|2021-03-31 17:30:00|42382.6|42342.6|42382.6|42342.6|42388.9|42348.9|42382.6|42342.6|128
1617212100000|2021-03-31 17:35:00|42384.2|42344.2|42388.9|42348.9|42393.6|42353.6|42377.9|42337.9|88
1617212400000|2021-03-31 17:40:00|42390.5|42350.5|42373.2|42333.2|42392|42352|42370.1|42330.1|317
1617212700000|2021-03-31 17:45:00|42371.7|42331.7|42376.4|42336.4|42471.1|42352|42370.1|42330.1|336
1617213000000|2021-03-31 17:50:00|42377.9|42337.9|42398.3|42358.3|42404.6|42364.6|42370.1|42330.1|81
1617213300000|2021-03-31 17:55:00|42395.2|42355.2|42392.1|42352.1|42401.5|42361.5|42385.8|42345.8|233
1617213600000|2021-03-31 18:00:00|42396.8|42356.8|42396.8|42356.8|42401.5|42361.5|42368.5|42328.5|394
1617213900000|2021-03-31 18:05:00|42385.8|42345.8|42393.6|42353.6|42404.6|42364.6|42379.5|42339.5|47
1617214200000|2021-03-31 18:10:00|42390.5|42350.5|42396.8|42356.8|42404.6|42364.6|42384.2|42344.2|865
1617214500000|2021-03-31 18:15:00|42393.7|42353.7|42466.4|42346.4|42472.7|42364.6|42387.4|42344.8|399
1617235200000|2021-04-01 00:00:00|42771.8|42651.8|43246.4|43206.4|43346.1|43306.1|42655.2|42600.2|2166
1617235500000|2021-04-01 00:05:00|43249.8|43209.8|43112.9|43072.9|43309.8|43269.8|43099.5|43059.5|717
1617235800000|2021-04-01 00:10:00|43109.5|43069.5|42976.1|42936.1|43129.3|43089.3|42800.9|42760.9|394
1617236100000|2021-04-01 00:15:00|42966.1|42926.1|42882.7|42842.7|42971.1|42931.1|42847.7|42807.7|209
1617236400000|2021-04-01 00:20:00|42877.7|42837.7|42972.7|42932.7|42977.7|42937.7|42869.5|42829.5|226
1617236700000|2021-04-01 00:25:00|42962.7|42922.7|42877.5|42837.5|42970.9|42930.9|42859.1|42819.1|69
1617237000000|2021-04-01 00:30:00|42879.1|42839.1|42901.1|42861.1|42934.3|42894.3|42815.9|42775.9|178
1617237300000|2021-04-01 00:35:00|42899.5|42859.5|42949.3|42909.3|42957.7|42917.7|42877.7|42837.7|47
1617237600000|2021-04-01 00:40:00|42952.7|42912.7|42904.3|42864.3|42959.5|42919.5|42904.3|42864.3|59
1617237900000|2021-04-01 00:45:00|42902.7|42862.7|42879.3|42839.3|42905.9|42865.9|42822.5|42782.5|76
1617238200000|2021-04-01 00:50:00|42874.3|42834.3|42910.9|42870.9|42924.3|42884.3|42864.3|42824.3|36
1617238500000|2021-04-01 00:55:00|42914.3|42874.3|42935.9|42895.9|42947.5|42907.5|42909.3|42869.3|36
1617238800000|2021-04-01 01:00:00|42929.3|42889.3|42859.3|42819.3|42932.5|42892.5|42749.6|42709.6|103
1617239100000|2021-04-01 01:05:00|42860.9|42820.9|42682.5|42642.5|42867.7|42827.7|42662.5|42622.5|75
1617239400000|2021-04-01 01:10:00|42679.1|42639.1|42584.1|42544.1|42710.9|42670.9|42567.3|42527.3|123
1617239700000|2021-04-01 01:15:00|42585.7|42545.7|42607.3|42567.3|42629.1|42589.1|42585.7|42545.7|53
1617240000000|2021-04-01 01:20:00|42602.3|42562.3|42660.5|42620.5|42690.5|42650.5|42602.3|42562.3|17
1617240300000|2021-04-01 01:25:00|42658.9|42618.9|42643.9|42603.9|42688.9|42648.9|42633.9|42593.9|44
1617240600000|2021-04-01 01:30:00|42642.3|42602.3|42638.9|42598.9|42665.7|42625.7|42628.9|42588.9|61
1617240900000|2021-04-01 01:35:00|42640.5|42600.5|42667.3|42627.3|42688.9|42648.9|42618.9|42578.9|48
1617241200000|2021-04-01 01:40:00|42665.7|42625.7|42642.3|42602.3|42682.3|42642.3|42637.3|42597.3|20
1617241500000|2021-04-01 01:45:00|42637.3|42597.3|42635.5|42595.5|42645.7|42605.7|42622.3|42582.3|6
1617241800000|2021-04-01 01:50:00|42633.9|42593.9|42583.9|42543.9|42635.5|42595.5|42575.5|42535.5|45
1617242100000|2021-04-01 01:55:00|42585.5|42545.5|42535.5|42495.5|42585.5|42545.5|42535.5|42495.5|21
1617242400000|2021-04-01 02:00:00|42545.5|42505.5|42515.5|42475.5|42552.1|42512.1|42515.5|42475.5|15
1617242700000|2021-04-01 02:05:00|42517.1|42477.1|42538.7|42498.7|42552.1|42512.1|42492.1|42452.1|30
1617243000000|2021-04-01 02:10:00|42537.1|42497.1|42475.8|42435.8|42547.1|42507.1|42459.2|42419.2|47
1617243300000|2021-04-01 02:15:00|42469.2|42429.2|42460.8|42420.8|42472.3|42432.3|42455.8|42415.8|6
1617243600000|2021-04-01 02:20:00|42464.2|42424.2|42470.5|42430.5|42475.5|42435.5|42458.9|42418.9|46
1617243900000|2021-04-01 02:25:00|42465.5|42425.5|42460.6|42420.6|42470.5|42430.5|42455.5|42415.5|7
1617244200000|2021-04-01 02:30:00|42462.4|42422.4|42472.4|42432.4|42485.6|42445.6|42434|42394|38
1617244500000|2021-04-01 02:35:00|42469|42429|42425.6|42385.6|42477.4|42437.4|42424|42384|32
1617244800000|2021-04-01 02:40:00|42430.6|42390.6|42409|42369|42432.2|42392.2|42409|42369|11
1617245100000|2021-04-01 02:45:00|42412.2|42372.2|42445.6|42405.6|42449|42409|42412.2|42372.2|26
1617245400000|2021-04-01 02:50:00|42442.4|42402.4|42432.4|42392.4|42442.4|42402.4|42422.4|42382.4|5
1617245700000|2021-04-01 02:55:00|42429|42389|42414|42374|42434|42394|42409|42369|22
1617246000000|2021-04-01 03:00:00|42419|42379|42399.2|42359.2|42419.2|42379.2|42385.8|42345.8|56
1617246300000|2021-04-01 03:05:00|42395.8|42355.8|42389.2|42349.2|42404.2|42364.2|42385.8|42345.8|17
1617246600000|2021-04-01 03:10:00|42385.8|42345.8|42394.2|42354.2|42394.2|42354.2|42384.2|42344.2|37
1617246900000|2021-04-01 03:15:00|42389.2|42349.2|42396|42356|42401|42361|42385.8|42345.8|56
1617247200000|2021-04-01 03:20:00|42394.4|42354.4|42386|42346|42401|42361|42382.6|42342.6|24
1617247500000|2021-04-01 03:25:00|42382.6|42342.6|42276|42236|42391|42351|42267.4|42227.4|46
1617247800000|2021-04-01 03:30:00|42279.2|42239.2|42277.6|42237.6|42286|42246|42255.8|42215.8|34
1617248100000|2021-04-01 03:35:00|42279.2|42239.2|42289.2|42249.2|42299.2|42259.2|42279.2|42239.2|5
1617248400000|2021-04-01 03:40:00|42287.6|42247.6|42302.6|42262.6|42302.6|42262.6|42287.6|42247.6|2
1617248700000|2021-04-01 03:45:00|42296|42256|42319.2|42279.2|42319.2|42279.2|42292.6|42252.6|5
1617249000000|2021-04-01 03:50:00|42317.6|42277.6|42336|42296|42346|42306|42307.6|42267.6|17
1617249300000|2021-04-01 03:55:00|42332.6|42292.6|42336|42296|42359.2|42319.2|42332.6|42292.6|21
1617249600000|2021-04-01 04:00:00|42337.6|42297.6|42352.6|42312.6|42361|42321|42336|42296|8
1617249900000|2021-04-01 04:05:00|42346|42306|42342.6|42302.6|42357.6|42317.6|42342.6|42302.6|15
1617250200000|2021-04-01 04:10:00|42344.2|42304.2|42337.6|42297.6|42352.6|42312.6|42337.6|42297.6|4
1617250500000|2021-04-01 04:15:00|42341|42301|42339.2|42299.2|42349.2|42309.2|42337.6|42297.6|4
1617250800000|2021-04-01 04:20:00|42340.8|42300.8|42344.2|42304.2|42344.2|42304.2|42332.6|42292.6|6
1617251100000|2021-04-01 04:25:00|42345.8|42305.8|42342.5|42302.5|42354.2|42314.2|42335.8|42295.8|31
1617251400000|2021-04-01 04:30:00|42340.8|42300.8|42289.2|42249.2|42342.5|42302.5|42279.2|42239.2|12
1617251700000|2021-04-01 04:35:00|42285.9|42245.9|42290.9|42250.9|42300.9|42260.9|42285.9|42245.9|7
1617252000000|2021-04-01 04:40:00|42292.5|42252.5|42289.3|42249.3|42305.9|42265.9|42289.3|42249.3|6
1617252300000|2021-04-01 04:45:00|42292.7|42252.7|42294.3|42254.3|42304.3|42264.3|42292.7|42252.7|7
1617252600000|2021-04-01 04:50:00|42289.3|42249.3|42262.5|42222.5|42290.9|42250.9|42262.5|42222.5|28
1617252900000|2021-04-01 04:55:00|42265.9|42225.9|42270.9|42230.9|42275.9|42235.9|42262.5|42222.5|12
1617253200000|2021-04-01 05:00:00|42267.5|42227.5|42270.9|42230.9|42285.9|42245.9|42255.9|42215.9|5
1617253500000|2021-04-01 05:05:00|42269.3|42229.3|42284.3|42244.3|42284.3|42244.3|42269.3|42229.3|10
1617253800000|2021-04-01 05:10:00|42287.7|42247.7|42309.3|42269.3|42314.3|42274.3|42285.9|42245.9|12
1617254100000|2021-04-01 05:15:00|42310.9|42270.9|42339.3|42299.3|42339.3|42299.3|42309.3|42269.3|5
1617254400000|2021-04-01 05:20:00|42344.3|42304.3|42359.3|42319.3|42364.3|42324.3|42339.3|42299.3|15
1617254700000|2021-04-01 05:25:00|42355.9|42315.9|42354.3|42314.3|42381.1|42341.1|42339.3|42299.3|42
1617255000000|2021-04-01 05:30:00|42359.3|42319.3|42376.1|42336.1|42376.1|42336.1|42326.1|42286.1|16
1617255300000|2021-04-01 05:35:00|42377.7|42337.7|42382.9|42342.9|42391.3|42351.3|42371.3|42331.3|12
1617255600000|2021-04-01 05:40:00|42379.6|42339.6|42382.9|42342.9|42387.9|42347.9|42362.9|42322.9|37
1617255900000|2021-04-01 05:45:00|42384.5|42344.5|42402.9|42362.9|42406.3|42366.3|42372.9|42332.9|17
1617256200000|2021-04-01 05:50:00|42392.9|42352.9|42418|42378|42418|42378|42367.9|42327.9|92
1617256500000|2021-04-01 05:55:00|42421.4|42381.4|42403|42363|42421.4|42381.4|42386.4|42346.4|23
1617256800000|2021-04-01 06:00:00|42406.4|42366.4|42384.7|42344.7|42441.4|42401.4|42384.7|42344.7|74
1617257100000|2021-04-01 06:05:00|42383|42343|42356.1|42316.1|42394.7|42354.7|42351.1|42311.1|22
1617257400000|2021-04-01 06:10:00|42352.7|42312.7|42271.1|42231.1|42357.7|42317.7|42271.1|42231.1|73
1617257700000|2021-04-01 06:15:00|42281.1|42241.1|42301.1|42261.1|42329.5|42289.5|42276.1|42236.1|23
1617258000000|2021-04-01 06:20:00|42302.7|42262.7|42339.5|42299.5|42339.5|42299.5|42301.1|42261.1|7
1617258300000|2021-04-01 06:25:00|42336.1|42296.1|42301.1|42261.1|42346.1|42306.1|42301.1|42261.1|19
1617258600000|2021-04-01 06:30:00|42297.7|42257.7|42336.1|42296.1|42342.7|42302.7|42296.1|42256.1|8
1617258900000|2021-04-01 06:35:00|42332.7|42292.7|42375.9|42335.9|42389.3|42349.3|42332.7|42292.7|11
1617259200000|2021-04-01 06:40:00|42379.3|42339.3|42416.1|42376.1|42419.5|42379.5|42379.3|42339.3|54
1617259500000|2021-04-01 06:45:00|42419.5|42379.5|42433.1|42393.1|42443.1|42403.1|42412.7|42372.7|111
1617259800000|2021-04-01 06:50:00|42434.7|42394.7|42344.5|42304.5|42434.7|42394.7|42339.5|42299.5|16
1617260100000|2021-04-01 06:55:00|42346.1|42306.1|42379.5|42339.5|42381.1|42341.1|42319.5|42279.5|12
1617260400000|2021-04-01 07:00:00|42374.5|42334.5|42384.5|42344.5|42389.5|42349.5|42344.5|42304.5|5
1617260700000|2021-04-01 07:05:00|42382.9|42342.9|42427.9|42387.9|42441.1|42401.1|42372.9|42332.9|56
1617261000000|2021-04-01 07:10:00|42426.3|42386.3|42426.1|42386.1|42439.5|42399.5|42389.4|42349.4|13
1617261300000|2021-04-01 07:15:00|42422.9|42382.9|42392.7|42352.7|42427.9|42387.9|42364.5|42324.5|27
1617261600000|2021-04-01 07:20:00|42389.4|42349.4|42426.1|42386.1|42439.5|42399.5|42387.7|42347.7|16
1617261900000|2021-04-01 07:25:00|42436.1|42396.1|42406.1|42366.1|42439.5|42399.5|42406.1|42366.1|2
1617262200000|2021-04-01 07:30:00|42407.7|42367.7|42417.8|42377.8|42431|42391|42406.1|42366.1|5
1617262500000|2021-04-01 07:35:00|42429.4|42389.4|42426.1|42386.1|42447.9|42407.9|42426.1|42386.1|20
1617262800000|2021-04-01 07:40:00|42429.4|42389.4|42426.1|42386.1|42444.5|42404.5|42421.1|42381.1|3
1617263100000|2021-04-01 07:45:00|42422.8|42382.8|42426.1|42386.1|42426.1|42386.1|42396.1|42356.1|5
1617263400000|2021-04-01 07:50:00|42427.8|42387.8|42397.8|42357.8|42436.1|42396.1|42394.4|42354.4|13
1617263700000|2021-04-01 07:55:00|42401.2|42361.2|42426.2|42386.2|42434.4|42394.4|42401.2|42361.2|0
1617264000000|2021-04-01 08:00:00|42416.2|42376.2|42392.8|42352.8|42426.2|42386.2|42386.2|42346.2|132
1617264300000|2021-04-01 08:05:00|42387.8|42347.8|42332.8|42292.8|42389.4|42349.4|42309.4|42269.4|21
1617264600000|2021-04-01 08:10:00|42337.8|42297.8|42329.4|42289.4|42357.8|42317.8|42316.2|42276.2|24
1617264900000|2021-04-01 08:15:00|42332.8|42292.8|42375.9|42335.9|42379.2|42339.2|42329.4|42289.4|22
1617265200000|2021-04-01 08:20:00|42379.2|42339.2|42402.6|42362.6|42431|42391|42379.2|42339.2|41
1617265500000|2021-04-01 08:25:00|42399.2|42359.2|42392.6|42352.6|42416|42376|42382.6|42342.6|37
1617265800000|2021-04-01 08:30:00|42396|42356|42411|42371|42414.4|42374.4|42386|42346|14
1617266100000|2021-04-01 08:35:00|42414.4|42374.4|42392.6|42352.6|42414.4|42374.4|42389.3|42349.3|17
1617266400000|2021-04-01 08:40:00|42396|42356|42469.4|42429.4|42477.8|42437.8|42396|42356|61
1617266700000|2021-04-01 08:45:00|42472.8|42432.8|42466.2|42426.2|42477.8|42437.8|42452.8|42412.8|20
1617267000000|2021-04-01 08:50:00|42462.8|42422.8|42437.7|42397.7|42499.4|42459.4|42427.7|42387.7|66
1617267300000|2021-04-01 08:55:00|42434.3|42394.3|42392.7|42352.7|42447.7|42407.7|42389.3|42349.3|54
1617267600000|2021-04-01 09:00:00|42394.3|42354.3|42422.7|42382.7|42425.9|42385.9|42389.3|42349.3|19
1617267900000|2021-04-01 09:05:00|42417.7|42377.7|42402.7|42362.7|42432.7|42392.7|42394.3|42354.3|41
1617268200000|2021-04-01 09:10:00|42404.3|42364.3|42357.5|42317.5|42409.3|42369.3|42339.1|42299.1|49
1617268500000|2021-04-01 09:15:00|42355.9|42315.9|42355.9|42315.9|42359.3|42319.3|42329.1|42289.1|19
1617268800000|2021-04-01 09:20:00|42359.2|42319.2|42362.5|42322.5|42364.2|42324.2|42349.2|42309.2|30
1617269100000|2021-04-01 09:25:00|42359.2|42319.2|42339.2|42299.2|42364.2|42324.2|42337.5|42297.5|8
1617269400000|2021-04-01 09:30:00|42342.5|42302.5|42282.5|42242.5|42347.5|42307.5|42282.5|42242.5|23
1617269700000|2021-04-01 09:35:00|42285.9|42245.9|42300.9|42260.9|42305.9|42265.9|42282.5|42242.5|22
1617270000000|2021-04-01 09:40:00|42299.3|42259.3|42236.1|42196.1|42299.3|42259.3|42219.3|42179.3|74
1617270300000|2021-04-01 09:45:00|42237.7|42197.7|42207.7|42167.7|42242.7|42202.7|42182.7|42142.7|41
1617270600000|2021-04-01 09:50:00|42206.1|42166.1|42232.7|42192.7|42232.7|42192.7|42182.7|42142.7|25
1617270900000|2021-04-01 09:55:00|42229.5|42189.5|42156.1|42116.1|42232.7|42192.7|42152.7|42112.7|41
1617271200000|2021-04-01 10:00:00|42157.7|42117.7|42162.7|42122.7|42172.7|42132.7|42136.1|42096.1|36
1617271500000|2021-04-01 10:05:00|42166.1|42126.1|42142.7|42102.7|42177.7|42137.7|42122.7|42082.7|31
1617271800000|2021-04-01 10:10:00|42154.3|42114.3|42176|42136|42181|42141|42129.3|42089.3|35
1617272100000|2021-04-01 10:15:00|42166|42126|42181.1|42141.1|42222.7|42182.7|42166|42126|48
1617272400000|2021-04-01 10:20:00|42174.3|42134.3|42207.7|42167.7|42231.1|42191.1|42172.7|42132.7|20
1617272700000|2021-04-01 10:25:00|42201.1|42161.1|42192.7|42152.7|42216.1|42176.1|42172.7|42132.7|18
1617273000000|2021-04-01 10:30:00|42182.7|42142.7|42162.7|42122.7|42182.7|42142.7|42126|42086|17
1617273300000|2021-04-01 10:35:00|42171.1|42131.1|42142.7|42102.7|42177.7|42137.7|42136.1|42096.1|9
1617273600000|2021-04-01 10:40:00|42151.1|42111.1|42132.7|42092.7|42171.1|42131.1|42119.4|42079.4|7
1617273900000|2021-04-01 10:45:00|42131.1|42091.1|42152.7|42112.7|42172.7|42132.7|42121|42081|9
1617274200000|2021-04-01 10:50:00|42149.4|42109.4|42186|42146|42196|42156|42147.7|42107.7|19
1617274500000|2021-04-01 10:55:00|42189.4|42149.4|42194.4|42154.4|42206|42166|42181|42141|12
1617274800000|2021-04-01 11:00:00|42191|42151|42176|42136|42211|42171|42176|42136|22
1617275100000|2021-04-01 11:05:00|42171|42131|42224.4|42184.4|42224.4|42184.4|42161|42121|20
1617275400000|2021-04-01 11:10:00|42236|42196|42266|42226|42286|42246|42234.4|42194.4|34
1617275700000|2021-04-01 11:15:00|42256|42216|42294.4|42254.4|42301|42261|42254.4|42214.4|23
1617276000000|2021-04-01 11:20:00|42292.8|42252.8|42301|42261|42301|42261|42257.8|42217.8|15
1617276300000|2021-04-01 11:25:00|42311|42271|42354.4|42314.4|42359.4|42319.4|42306|42266|79
1617276600000|2021-04-01 11:30:00|42341|42301|42492.7|42452.7|42506|42466|42341|42301|77
1617276900000|2021-04-01 11:35:00|42482.5|42442.5|42576|42536|42577.7|42537.7|42479.3|42439.3|120
1617277200000|2021-04-01 11:40:00|42577.7|42537.7|42589.3|42549.3|42589.3|42549.3|42549.3|42509.3|40
1617277500000|2021-04-01 11:45:00|42587.7|42547.7|42559.3|42519.3|42589.3|42549.3|42542.7|42502.7|30
1617277800000|2021-04-01 11:50:00|42557.7|42517.7|42587.7|42547.7|42612.7|42572.7|42557.7|42517.7|51
1617278100000|2021-04-01 11:55:00|42591|42551|42591.1|42551.1|42617.7|42577.7|42591|42551|34
1617278400000|2021-04-01 12:00:00|42589.4|42549.4|42636.1|42596.1|42637.7|42597.7|42574.4|42534.4|54
1617278700000|2021-04-01 12:05:00|42631.1|42591.1|42574.3|42534.3|42641.1|42601.1|42574.3|42534.3|164
1617279000000|2021-04-01 12:10:00|42579.3|42539.3|42604.3|42564.3|42634.3|42594.3|42574.3|42534.3|72
1617279300000|2021-04-01 12:15:00|42601|42561|42584.4|42544.4|42617.8|42577.8|42584.4|42544.4|185
1617279600000|2021-04-01 12:20:00|42592.8|42552.8|42636.1|42596.1|42639.4|42599.4|42577.8|42537.8|46
1617279900000|2021-04-01 12:25:00|42641.1|42601.1|42629.3|42589.3|42654.4|42614.4|42609.3|42569.3|162
1617280200000|2021-04-01 12:30:00|42626|42586|42507.7|42467.7|42626|42586|42507.7|42467.7|214
1617280500000|2021-04-01 12:35:00|42502.7|42462.7|42416.1|42376.1|42506.1|42466.1|42374.3|42334.3|132
1617280800000|2021-04-01 12:40:00|42411.1|42371.1|42327.7|42287.7|42462.7|42422.7|42237.7|42187.7|79
1617283800000|2021-04-01 13:30:00|42417.7|42377.7|41970.8|41930.8|42481|42441|41950.8|41910.8|1302
1617284100000|2021-04-01 13:35:00|41980.9|41940.9|42102.5|42062.5|42139.1|42099.1|41897.5|41857.5|1097
1617284400000|2021-04-01 13:40:00|42099.1|42059.1|42159.2|42119.2|42227.6|42187.6|42060.7|42020.7|913
1617284700000|2021-04-01 13:45:00|42155.9|42115.9|42289.2|42249.2|42334.2|42294.2|42145.9|42105.9|678
1617285000000|2021-04-01 13:50:00|42282.5|42242.5|42437.6|42397.6|42452.6|42412.6|42244.2|42204.2|630
1617285300000|2021-04-01 13:55:00|42434.2|42394.2|42459.2|42419.2|42507.7|42467.7|42419.3|42379.3|467
1617285600000|2021-04-01 14:00:00|42462.6|42422.6|42426|42386|42557.6|42517.6|42391|42351|452
1617285900000|2021-04-01 14:05:00|42422.6|42382.6|42372.6|42332.6|42431|42391|42351|42311|366
1617286200000|2021-04-01 14:10:00|42374.3|42334.3|42421|42381|42446|42406|42361|42321|516
1617286500000|2021-04-01 14:15:00|42424.4|42384.4|42431|42391|42481|42441|42391|42351|408
1617286800000|2021-04-01 14:20:00|42421|42381|42304.4|42264.4|42431|42391|42257.7|42217.7|364
1617287100000|2021-04-01 14:25:00|42294.4|42254.4|42399.5|42359.5|42441.1|42401.1|42259.4|42219.4|309
1617287400000|2021-04-01 14:30:00|42389.5|42349.5|42374.5|42334.5|42429.5|42389.5|42324.5|42284.5|413
1617287700000|2021-04-01 14:35:00|42379.5|42339.5|42374.4|42334.4|42507.9|42467.9|42351.1|42311.1|573
1617288000000|2021-04-01 14:40:00|42371|42331|42354.4|42314.4|42411|42371|42304.4|42264.4|271
1617288300000|2021-04-01 14:45:00|42351|42311|42359.4|42319.4|42397.8|42357.8|42311|42271|295
1617288600000|2021-04-01 14:50:00|42361|42321|42286|42246|42381|42341|42261|42221|324
1617288900000|2021-04-01 14:55:00|42282.7|42242.7|42216|42176|42301|42261|42211|42171|346
1617289200000|2021-04-01 15:00:00|42219.4|42179.4|42154.4|42114.4|42221|42181|42097.7|42057.7|480
1617289500000|2021-04-01 15:05:00|42152.8|42112.8|42149.5|42109.5|42171.1|42131.1|42062.8|42022.8|498
1617289800000|2021-04-01 15:10:00|42144.5|42104.5|41977.8|41937.8|42144.5|42104.5|41947.8|41907.8|535
1617290100000|2021-04-01 15:15:00|41982.8|41942.8|41942.8|41902.8|42037.8|41997.8|41937.8|41897.8|382
1617290400000|2021-04-01 15:20:00|41944.4|41904.4|41817.8|41777.8|41964.5|41924.5|41807.8|41767.8|476
1617290700000|2021-04-01 15:25:00|41807.8|41767.8|41807.8|41767.8|41877.8|41837.8|41757.8|41717.8|338
1617291000000|2021-04-01 15:30:00|41812.8|41772.8|41756.2|41716.2|41822.8|41782.8|41746.2|41706.2|384
1617291300000|2021-04-01 15:35:00|41757.8|41717.8|41819.4|41779.4|41847.8|41807.8|41717.7|41677.7|346
1617291600000|2021-04-01 15:40:00|41817.8|41777.8|41889.5|41849.5|41906.1|41866.1|41792.8|41752.8|260
1617291900000|2021-04-01 15:45:00|41892.8|41852.8|41901.1|41861.1|41926.2|41886.2|41864.5|41824.5|271
1617292200000|2021-04-01 15:50:00|41899.5|41859.5|41852.7|41812.7|41911.1|41871.1|41822.7|41782.7|287
1617292500000|2021-04-01 15:55:00|41851.1|41811.1|41802.8|41762.8|41859.4|41819.4|41801.1|41761.1|214
1617292800000|2021-04-01 16:00:00|41804.4|41764.4|41717.8|41677.8|41822.8|41782.8|41717.8|41677.8|340
1617293100000|2021-04-01 16:05:00|41719.4|41679.4|41712.8|41672.8|41761.1|41721.1|41711.1|41671.1|193
1617293400000|2021-04-01 16:10:00|41721.1|41681.1|41547.8|41507.8|41724.4|41684.4|41491.1|41451.1|421
1617293700000|2021-04-01 16:15:00|41542.8|41502.8|41512.8|41472.8|41546.1|41506.1|41461.1|41421.1|320
1617294000000|2021-04-01 16:20:00|41504.4|41464.4|41514.4|41474.4|41544.4|41504.4|41484.4|41444.4|230
1617294300000|2021-04-01 16:25:00|41507.8|41467.8|41341.1|41301.1|41512.7|41472.7|41269.4|41229.4|595
1617294600000|2021-04-01 16:30:00|41334.4|41294.4|41274.4|41234.4|41339.4|41299.4|41267.7|41227.7|335
1617294900000|2021-04-01 16:35:00|41272.7|41232.7|41149.4|41109.4|41287.7|41247.7|41081|41041|460
1617295200000|2021-04-01 16:40:00|41146|41106|41189.3|41149.3|41237.7|41197.7|41146|41106|375
1617295500000|2021-04-01 16:45:00|41184.3|41144.3|40954.2|40914.2|41184.3|41144.3|40895.9|40855.9|741
1617295800000|2021-04-01 16:50:00|40952.5|40912.5|40847.6|40807.6|40962.5|40922.5|40810.8|40770.8|587
1617296100000|2021-04-01 16:55:00|40844.2|40804.2|41014.2|40974.2|41014.2|40974.2|40832.6|40792.6|445
1617296400000|2021-04-01 17:00:00|41004.2|40964.2|41024.2|40984.2|41074.2|41034.2|40974.2|40934.2|361
1617296700000|2021-04-01 17:05:00|41019.2|40979.2|40999.3|40959.3|41024.2|40984.2|40984.2|40944.2|188
1617297000000|2021-04-01 17:10:00|40997.7|40957.7|40949.4|40909.4|41000.9|40960.9|40937.7|40897.7|225
1617297300000|2021-04-01 17:15:00|40952.7|40912.7|40932.5|40892.5|40954.4|40914.4|40844.3|40804.3|294
1617297600000|2021-04-01 17:20:00|40937.5|40897.5|41047.6|41007.6|41047.6|41007.6|40917.5|40877.5|402
1617297900000|2021-04-01 17:25:00|41060.9|41020.9|41125.9|41085.9|41130.9|41090.9|41030.8|40990.8|242
1617298200000|2021-04-01 17:30:00|41132.6|41092.6|41174.2|41134.2|41174.2|41134.2|41070.9|41030.9|244
1617298500000|2021-04-01 17:35:00|41165.9|41125.9|41220.9|41180.9|41240.9|41200.9|41130.9|41090.9|280
1617298800000|2021-04-01 17:40:00|41212.5|41172.5|41264.2|41224.2|41265.9|41225.9|41190.9|41150.9|154
1617299100000|2021-04-01 17:45:00|41255.9|41215.9|41406|41366|41406|41366|41240.9|41200.9|336
1617299400000|2021-04-01 17:50:00|41412.6|41372.6|41559.3|41519.3|41559.3|41519.3|41391|41351|341
1617299700000|2021-04-01 17:55:00|41562.7|41522.7|41446.1|41406.1|41581|41541|41434.4|41394.4|328
1617300000000|2021-04-01 18:00:00|41449.5|41409.5|41316.2|41276.2|41456.1|41416.1|41304.5|41264.5|212
1617300300000|2021-04-01 18:05:00|41319.5|41279.5|41191.2|41151.2|41331.2|41291.2|41167.8|41127.8|353
1617300600000|2021-04-01 18:10:00|41187.8|41147.8|41089.5|41049.5|41237.8|41197.8|41021.1|40981.1|1669
1617300900000|2021-04-01 18:15:00|41086.2|41046.2|41009.5|40969.5|41134.6|41094.6|40984.6|40944.6|458
1617580800000|2021-04-05 00:00:00|41171.5|41131.5|41243.4|41203.4|41320.8|41280.8|41159.6|41119.6|442
1617581100000|2021-04-05 00:05:00|41245.3|41205.3|41219.1|41179.1|41279.6|41239.6|41202.2|41162.2|179
1617581400000|2021-04-05 00:10:00|41211|41171|41229.8|41189.8|41284.8|41244.8|41194.8|41154.8|110
1617581700000|2021-04-05 00:15:00|41227.9|41187.9|41212.2|41172.2|41240.3|41200.3|41171|41131|96
1617582000000|2021-04-05 00:20:00|41210.3|41170.3|41233.4|41193.4|41288.4|41248.4|41210.3|41170.3|57
1617582300000|2021-04-05 00:25:00|41236.5|41196.5|41275.3|41235.3|41280.3|41240.3|41228.4|41188.4|55
1617582600000|2021-04-05 00:30:00|41277.2|41237.2|41343.4|41303.4|41353.4|41313.4|41265.3|41225.3|51
1617582900000|2021-04-05 00:35:00|41348.4|41308.4|41407.3|41367.3|41408.4|41368.4|41346.5|41306.5|34
1617583200000|2021-04-05 00:40:00|41410.3|41370.3|41378|41338|41420.3|41380.3|41369.9|41329.9|49
1617583500000|2021-04-05 00:45:00|41373|41333|41411.1|41371.1|41439.2|41399.2|41373|41333|44
1617583800000|2021-04-05 00:50:00|41409.2|41369.2|41421.1|41381.1|41424.2|41384.2|41399.2|41359.2|13
1617584100000|2021-04-05 00:55:00|41424.2|41384.2|41598.5|41558.5|41598.5|41558.5|41406.1|41366.1|80
1617584400000|2021-04-05 01:00:00|41596.6|41556.6|41551.6|41511.6|41626.6|41586.6|41551.6|41511.6|32
1617584700000|2021-04-05 01:05:00|41553.5|41513.5|41583.5|41543.5|41616.6|41576.6|41541.6|41501.6|25
1617585000000|2021-04-05 01:10:00|41574.7|41534.7|41553.5|41513.5|41586.6|41546.6|41548.5|41508.5|31
1617585300000|2021-04-05 01:15:00|41556.6|41516.6|41593.5|41553.5|41606.6|41566.6|41553.5|41513.5|11
1617585600000|2021-04-05 01:20:00|41591.6|41551.6|41583.5|41543.5|41596.6|41556.6|41558.5|41518.5|13
1617585900000|2021-04-05 01:25:00|41586.6|41546.6|41566.6|41526.6|41601.6|41561.6|41556.6|41516.6|9
1617586200000|2021-04-05 01:30:00|41581.6|41541.6|41561.6|41521.6|41586.6|41546.6|41540.4|41500.4|36
1617586500000|2021-04-05 01:35:00|41553.5|41513.5|41553.5|41513.5|41558.5|41518.5|41548.5|41508.5|4
1617586800000|2021-04-05 01:40:00|41551.6|41511.6|41541.6|41501.6|41551.6|41511.6|41528.5|41488.5|10
1617587100000|2021-04-05 01:45:00|41538.5|41498.5|41541.6|41501.6|41548.5|41508.5|41531.6|41491.6|12
1617587400000|2021-04-05 01:50:00|41543.5|41503.5|41556.6|41516.6|41556.6|41516.6|41536.6|41496.6|12
1617587700000|2021-04-05 01:55:00|41558.6|41518.6|41563.6|41523.6|41586.6|41546.6|41558.6|41518.6|25
1617588000000|2021-04-05 02:00:00|41561.6|41521.6|41573.6|41533.6|41578.6|41538.6|41561.6|41521.6|6
1617588300000|2021-04-05 02:05:00|41568.6|41528.6|41533.6|41493.6|41584.7|41544.7|41528.6|41488.6|52
1617588600000|2021-04-05 02:10:00|41531.7|41491.7|41531.7|41491.7|41545.5|41505.5|41528.6|41488.6|12
1617588900000|2021-04-05 02:15:00|41528.6|41488.6|41531.7|41491.7|41534.8|41494.8|41516.7|41476.7|5
1617589200000|2021-04-05 02:20:00|41528.6|41488.6|41561.7|41521.7|41561.7|41521.7|41516.7|41476.7|16
1617589500000|2021-04-05 02:25:00|41566.7|41526.7|41543.6|41503.6|41581.7|41541.7|41543.6|41503.6|11
1617589800000|2021-04-05 02:30:00|41546.7|41506.7|41533.6|41493.6|41548.6|41508.6|41526.7|41486.7|8
1617590100000|2021-04-05 02:35:00|41530.5|41490.5|41514.8|41474.8|41530.5|41490.5|41514.8|41474.8|22
1617590400000|2021-04-05 02:40:00|41516.7|41476.7|41523.6|41483.6|41523.6|41483.6|41494.8|41454.8|27
1617590700000|2021-04-05 02:45:00|41526.7|41486.7|41533.6|41493.6|41541.7|41501.7|41518.6|41478.6|17
1617591000000|2021-04-05 02:50:00|41520.6|41480.6|41530.6|41490.6|41530.6|41490.6|41517.5|41477.5|13
1617591300000|2021-04-05 02:55:00|41532.5|41492.5|41517.5|41477.5|41538.6|41498.6|41512.5|41472.5|31
1617591600000|2021-04-05 03:00:00|41514.4|41474.4|41527.5|41487.5|41532.5|41492.5|41512.5|41472.5|20
1617591900000|2021-04-05 03:05:00|41534.4|41494.4|41534.4|41494.4|41534.4|41494.4|41519.4|41479.4|8
1617592200000|2021-04-05 03:10:00|41537.5|41497.5|41544.4|41504.4|41544.4|41504.4|41537.5|41497.5|1
1617592500000|2021-04-05 03:15:00|41549.4|41509.4|41554.4|41514.4|41564.4|41524.4|41547.5|41507.5|14
1617592800000|2021-04-05 03:20:00|41552.5|41512.5|41542.5|41502.5|41559.4|41519.4|41542.5|41502.5|21
1617593100000|2021-04-05 03:25:00|41545.6|41505.6|41544.5|41504.5|41547.5|41507.5|41536.4|41496.4|26
1617593400000|2021-04-05 03:30:00|41539.5|41499.5|41567.5|41527.5|41567.5|41527.5|41539.5|41499.5|8
1617593700000|2021-04-05 03:35:00|41557.5|41517.5|41581.4|41541.4|41597.5|41557.5|41557.5|41517.5|52
1617594000000|2021-04-05 03:40:00|41579.5|41539.5|41574.5|41534.5|41582.6|41542.6|41569.5|41529.5|8
1617594300000|2021-04-05 03:45:00|41571.4|41531.4|41589.5|41549.5|41589.5|41549.5|41569.5|41529.5|5
1617594600000|2021-04-05 03:50:00|41584.5|41544.5|41604.5|41564.5|41604.5|41564.5|41582.6|41542.6|6
1617594900000|2021-04-05 03:55:00|41606.4|41566.4|41604.5|41564.5|41614.5|41574.5|41604.5|41564.5|3
1617595200000|2021-04-05 04:00:00|41607.6|41567.6|41587.6|41547.6|41614.5|41574.5|41574.5|41534.5|40
1617595500000|2021-04-05 04:05:00|41589.5|41549.5|41587.6|41547.6|41589.5|41549.5|41587.6|41547.6|0
1617595800000|2021-04-05 04:10:00|41589.5|41549.5|41589.5|41549.5|41589.5|41549.5|41579.5|41539.5|9
1617596100000|2021-04-05 04:15:00|41592.6|41552.6|41594.5|41554.5|41594.5|41554.5|41592.6|41552.6|0
1617596400000|2021-04-05 04:20:00|41589.5|41549.5|41589.5|41549.5|41594.5|41554.5|41589.5|41549.5|2
1617596700000|2021-04-05 04:25:00|41591.5|41551.5|41584.6|41544.6|41602.6|41562.6|41584.6|41544.6|16
1617597000000|2021-04-05 04:30:00|41586.5|41546.5|41594.6|41554.6|41594.6|41554.6|41574.6|41534.6|8
1617597300000|2021-04-05 04:35:00|41602.6|41562.6|41596.5|41556.5|41602.6|41562.6|41589.6|41549.6|15
1617597600000|2021-04-05 04:40:00|41594.6|41554.6|41599.6|41559.6|41602.7|41562.7|41594.6|41554.6|4
1617597900000|2021-04-05 04:45:00|41602.7|41562.7|41602.7|41562.7|41602.7|41562.7|41599.6|41559.6|3
1617598200000|2021-04-05 04:50:00|41599.6|41559.6|41602.7|41562.7|41602.7|41562.7|41594.6|41554.6|6
1617598500000|2021-04-05 04:55:00|41612.7|41572.7|41594.6|41554.6|41612.7|41572.7|41592.7|41552.7|10
1617598800000|2021-04-05 05:00:00|41589.6|41549.6|41597.7|41557.7|41607.7|41567.7|41582.7|41542.7|19
1617599100000|2021-04-05 05:05:00|41599.6|41559.6|41607.7|41567.7|41607.7|41567.7|41594.6|41554.6|6
1617599400000|2021-04-05 05:10:00|41610.8|41570.8|41638.9|41598.9|41643.9|41603.9|41607.7|41567.7|19
1617599700000|2021-04-05 05:15:00|41643.9|41603.9|41648.9|41608.9|41648.9|41608.9|41638.9|41598.9|8
1617600000000|2021-04-05 05:20:00|41656.9|41616.9|41653.9|41613.9|41668.9|41628.9|41648.9|41608.9|10
1617600300000|2021-04-05 05:25:00|41655.8|41615.8|41667|41627|41667|41627|41648.9|41608.9|6
1617600600000|2021-04-05 05:30:00|41672|41632|41658.9|41618.9|41685|41645|41658.9|41618.9|21
1617600900000|2021-04-05 05:35:00|41657|41617|41657|41617|41658.9|41618.9|41642|41602|9
1617601200000|2021-04-05 05:40:00|41667|41627|41662|41622|41685|41645|41647|41607|32
1617601500000|2021-04-05 05:45:00|41667|41627|41655.1|41615.1|41667|41627|41655.1|41615.1|5
1617601800000|2021-04-05 05:50:00|41657|41617|41628.9|41588.9|41657|41617|41628.9|41588.9|40
1617602100000|2021-04-05 05:55:00|41632|41592|41633.9|41593.9|41637|41597|41627|41587|18
1617602400000|2021-04-05 06:00:00|41632|41592|41610.9|41570.9|41637|41597|41598.9|41558.9|50
1617602700000|2021-04-05 06:05:00|41608.9|41568.9|41603.9|41563.9|41612|41572|41597|41557|15
1617603000000|2021-04-05 06:10:00|41602|41562|41617|41577|41620.1|41580.1|41592|41552|6
1617603300000|2021-04-05 06:15:00|41615.1|41575.1|41615.1|41575.1|41620.1|41580.1|41599|41559|23
1617603600000|2021-04-05 06:20:00|41610.1|41570.1|41590.1|41550.1|41613.2|41573.2|41587|41547|25
1617603900000|2021-04-05 06:25:00|41587|41547|41602|41562|41602|41562|41587|41547|18
1617604200000|2021-04-05 06:30:00|41605.1|41565.1|41600.1|41560.1|41610.1|41570.1|41590.1|41550.1|14
1617604500000|2021-04-05 06:35:00|41597.1|41557.1|41600.1|41560.1|41605.1|41565.1|41595.1|41555.1|23
1617604800000|2021-04-05 06:40:00|41603.2|41563.2|41610.1|41570.1|41615.1|41575.1|41600.1|41560.1|21
1617605100000|2021-04-05 06:45:00|41615.1|41575.1|41627.1|41587.1|41637.1|41597.1|41615.1|41575.1|28
1617605400000|2021-04-05 06:50:00|41625.2|41585.2|41607.1|41567.1|41627.1|41587.1|41600.2|41560.2|14
1617605700000|2021-04-05 06:55:00|41605.2|41565.2|41577.1|41537.1|41605.2|41565.2|41564|41524|40
1617606000000|2021-04-05 07:00:00|41569|41529|41550.2|41510.2|41572.1|41532.1|41537.1|41497.1|26
1617606300000|2021-04-05 07:05:00|41552.1|41512.1|41545.2|41505.2|41560.2|41520.2|41535.2|41495.2|15
1617606600000|2021-04-05 07:10:00|41540.2|41500.2|41530.2|41490.2|41540.2|41500.2|41530.2|41490.2|8
1617606900000|2021-04-05 07:15:00|41527.1|41487.1|41520.2|41480.2|41530.2|41490.2|41507.1|41467.1|15
1617607200000|2021-04-05 07:20:00|41517.1|41477.1|41520.2|41480.2|41527.1|41487.1|41505.2|41465.2|12
1617607500000|2021-04-05 07:25:00|41515.2|41475.2|41510.2|41470.2|41520.2|41480.2|41505.2|41465.2|5
1617607800000|2021-04-05 07:30:00|41515.2|41475.2|41520.2|41480.2|41527.1|41487.1|41505.2|41465.2|20
1617608100000|2021-04-05 07:35:00|41523.3|41483.3|41577.2|41537.2|41577.2|41537.2|41523.3|41483.3|18
1617608400000|2021-04-05 07:40:00|41574.1|41534.1|41584.1|41544.1|41587.2|41547.2|41565.2|41525.2|4
1617608700000|2021-04-05 07:45:00|41580.2|41540.2|41602.2|41562.2|41607.2|41567.2|41580.2|41540.2|17
1617609000000|2021-04-05 07:50:00|41604.1|41564.1|41627.2|41587.2|41637.2|41597.2|41604.1|41564.1|10
1617609300000|2021-04-05 07:55:00|41637.2|41597.2|41610.2|41570.2|41637.2|41597.2|41607.2|41567.2|5
1617609600000|2021-04-05 08:00:00|41605.2|41565.2|41577.2|41537.2|41617.2|41577.2|41572.2|41532.2|23
1617609900000|2021-04-05 08:05:00|41575.3|41535.3|41550.3|41510.3|41577.2|41537.2|41547.2|41507.2|22
1617610200000|2021-04-05 08:10:00|41567.2|41527.2|41575.3|41535.3|41577.2|41537.2|41562.2|41522.2|7
1617610500000|2021-04-05 08:15:00|41577.2|41537.2|41570.3|41530.3|41587.2|41547.2|41565.3|41525.3|9
1617610800000|2021-04-05 08:20:00|41560.3|41520.3|41540.3|41500.3|41563.3|41523.3|41540.3|41500.3|11
1617611100000|2021-04-05 08:25:00|41542.2|41502.2|41510.3|41470.3|41542.2|41502.2|41500.3|41460.3|15
1617611400000|2021-04-05 08:30:00|41513.4|41473.4|41517.2|41477.2|41523.4|41483.4|41507.2|41467.2|26
1617611700000|2021-04-05 08:35:00|41520.3|41480.3|41552.2|41512.2|41552.2|41512.2|41520.3|41480.3|15
1617612000000|2021-04-05 08:40:00|41550.3|41510.3|41517.2|41477.2|41550.3|41510.3|41517.2|41477.2|33
1617612300000|2021-04-05 08:45:00|41520.3|41480.3|41497.3|41457.3|41522.3|41482.3|41497.3|41457.3|18
1617612600000|2021-04-05 08:50:00|41500.3|41460.3|41502.3|41462.3|41514.2|41474.2|41497.3|41457.3|16
1617612900000|2021-04-05 08:55:00|41507.3|41467.3|41487.3|41447.3|41507.3|41467.3|41467.3|41427.3|28
1617613200000|2021-04-05 09:00:00|41492.3|41452.3|41502.3|41462.3|41517.3|41477.3|41492.3|41452.3|7
1617613500000|2021-04-05 09:05:00|41512.3|41472.3|41527.3|41487.3|41527.3|41487.3|41512.3|41472.3|10
1617613800000|2021-04-05 09:10:00|41530.4|41490.4|41512.3|41472.3|41547.3|41507.3|41512.3|41472.3|12
1617614100000|2021-04-05 09:15:00|41510.4|41470.4|41504.2|41464.2|41521.2|41481.2|41474.2|41434.2|47
1617614400000|2021-04-05 09:20:00|41507.3|41467.3|41496.2|41456.2|41507.3|41467.3|41496.2|41456.2|8
1617614700000|2021-04-05 09:25:00|41494.2|41454.2|41501.2|41461.2|41501.2|41461.2|41486.2|41446.2|4
1617615000000|2021-04-05 09:30:00|41509.3|41469.3|41514.3|41474.3|41524.3|41484.3|41496.2|41456.2|10
1617615300000|2021-04-05 09:35:00|41506.2|41466.2|41516.2|41476.2|41521.2|41481.2|41506.2|41466.2|4
1617615600000|2021-04-05 09:40:00|41519.3|41479.3|41499.3|41459.3|41519.3|41479.3|41481.2|41441.2|17
1617615900000|2021-04-05 09:45:00|41486.2|41446.2|41504.3|41464.3|41509.3|41469.3|41479.3|41439.3|39
1617616200000|2021-04-05 09:50:00|41506.2|41466.2|41491.2|41451.2|41506.2|41466.2|41491.2|41451.2|4
1617616500000|2021-04-05 09:55:00|41488.2|41448.2|41471.2|41431.2|41488.2|41448.2|41464.3|41424.3|2
1617616800000|2021-04-05 10:00:00|41476.2|41436.2|41504.3|41464.3|41504.3|41464.3|41476.2|41436.2|6
1617617100000|2021-04-05 10:05:00|41500.4|41460.4|41521.3|41481.3|41534.3|41494.3|41491.2|41451.2|14
1617617400000|2021-04-05 10:10:00|41523.2|41483.2|41531.3|41491.3|41534.3|41494.3|41523.2|41483.2|16
1617617700000|2021-04-05 10:15:00|41534.3|41494.3|41556.3|41516.3|41581.3|41541.3|41534.3|41494.3|67
1617618000000|2021-04-05 10:20:00|41548.2|41508.2|41528.2|41488.2|41548.2|41508.2|41526.3|41486.3|2
1617618300000|2021-04-05 10:25:00|41508.2|41468.2|41506.3|41466.3|41508.2|41468.2|41498.2|41458.2|12
1617618600000|2021-04-05 10:30:00|41504.3|41464.3|41494.4|41454.4|41506.3|41466.3|41491.3|41451.3|6
1617618900000|2021-04-05 10:35:00|41491.3|41451.3|41514.4|41474.4|41524.4|41484.4|41491.3|41451.3|9
1617619200000|2021-04-05 10:40:00|41516.3|41476.3|41514.4|41474.4|41534.4|41494.4|41506.3|41466.3|7
1617619500000|2021-04-05 10:45:00|41517.4|41477.4|41521.3|41481.3|41521.3|41481.3|41514.4|41474.4|1
1617619800000|2021-04-05 10:50:00|41518.3|41478.3|41534.4|41494.4|41564.4|41524.4|41518.3|41478.3|32
1617620100000|2021-04-05 10:55:00|41537.4|41497.4|41568.3|41528.3|41571.3|41531.3|41537.4|41497.4|21
1617620400000|2021-04-05 11:00:00|41566.3|41526.3|41566.3|41526.3|41571.3|41531.3|41556.3|41516.3|22
1617620700000|2021-04-05 11:05:00|41554.4|41514.4|41526.4|41486.4|41554.4|41514.4|41526.4|41486.4|12
1617621000000|2021-04-05 11:10:00|41534.4|41494.4|41512.5|41472.5|41540.5|41500.5|41494.4|41454.4|27
1617621300000|2021-04-05 11:15:00|41510.5|41470.5|41514.4|41474.4|41517.5|41477.5|41504.4|41464.4|9
1617621600000|2021-04-05 11:20:00|41507.5|41467.5|41496.4|41456.4|41521.4|41481.4|41496.4|41456.4|7
1617621900000|2021-04-05 11:25:00|41493.3|41453.3|41456.4|41416.4|41496.4|41456.4|41446.4|41406.4|21
1617622200000|2021-04-05 11:30:00|41458.3|41418.3|41451.4|41411.4|41461.4|41421.4|41441.4|41401.4|13
1617622500000|2021-04-05 11:35:00|41454.4|41414.4|41484.5|41444.5|41486.4|41446.4|41446.4|41406.4|18
1617622800000|2021-04-05 11:40:00|41481.4|41441.4|41486.4|41446.4|41499.5|41459.5|41476.4|41436.4|30
1617623100000|2021-04-05 11:45:00|41484.5|41444.5|41496.4|41456.4|41513.4|41473.4|41481.4|41441.4|28
1617623400000|2021-04-05 11:50:00|41498.4|41458.4|41496.4|41456.4|41504.5|41464.5|41474.5|41434.5|61
1617623700000|2021-04-05 11:55:00|41493.4|41453.4|41514.5|41474.5|41514.5|41474.5|41489.5|41449.5|23
1617624000000|2021-04-05 12:00:00|41516.4|41476.4|41504.5|41464.5|41545.6|41505.6|41504.5|41464.5|32
1617624300000|2021-04-05 12:05:00|41509.5|41469.5|41536.4|41496.4|41544.5|41504.5|41509.5|41469.5|39
1617624600000|2021-04-05 12:10:00|41533.4|41493.4|41524.5|41484.5|41537.6|41497.6|41507.6|41467.6|74
1617624900000|2021-04-05 12:15:00|41520.6|41480.6|41489.5|41449.5|41522.6|41482.6|41484.5|41444.5|39
1617625200000|2021-04-05 12:20:00|41472.6|41432.6|41516.5|41476.5|41542.6|41502.6|41472.6|41432.6|119
1617625500000|2021-04-05 12:25:00|41514.5|41474.5|41537.6|41497.6|41547.6|41507.6|41509.5|41469.5|39
1617625800000|2021-04-05 12:30:00|41534.5|41494.5|41540.6|41500.6|41557.6|41517.6|41532.6|41492.6|34
1617626100000|2021-04-05 12:35:00|41542.6|41502.6|41540.7|41500.7|41557.6|41517.6|41499.5|41459.5|67
1617626400000|2021-04-05 12:40:00|41545.7|41505.7|41597.6|41557.6|41607.6|41567.6|41545.7|41505.7|144
1617629400000|2021-04-05 13:30:00|41607.7|41567.7|41570.7|41530.7|41644.6|41604.6|41407.7|41367.7|953
1617629700000|2021-04-05 13:35:00|41569.6|41529.6|41511.6|41471.6|41647.7|41607.7|41511.6|41471.6|666
1617630000000|2021-04-05 13:40:00|41521.6|41481.6|41512.7|41472.7|41586.6|41546.6|41502.7|41462.7|792
1617630300000|2021-04-05 13:45:00|41514.6|41474.6|41745.8|41705.8|41747.7|41707.7|41514.6|41474.6|550
1617630600000|2021-04-05 13:50:00|41738.8|41698.8|41781.9|41741.9|41827.7|41787.7|41727.7|41687.7|403
1617630900000|2021-04-05 13:55:00|41783.8|41743.8|41647.7|41607.7|41861.9|41821.9|41647.7|41607.7|427
1617631200000|2021-04-05 14:00:00|41645.8|41605.8|41507.7|41467.7|41657.7|41617.7|41507.7|41467.7|480
1617631500000|2021-04-05 14:05:00|41509.7|41469.7|41383.6|41343.6|41515.8|41475.8|41365.5|41325.5|376
1617631800000|2021-04-05 14:10:00|41373.6|41333.6|41251.4|41211.4|41390.5|41350.5|41231.4|41191.4|716
1617632100000|2021-04-05 14:15:00|41259.5|41219.5|41128.4|41088.4|41277.5|41237.5|41123.4|41083.4|430
1617632400000|2021-04-05 14:20:00|41130.3|41090.3|40952.1|40912.1|41153.4|41113.4|40887.1|40847.1|910
1617632700000|2021-04-05 14:25:00|40947.1|40907.1|40933.2|40893.2|40988.2|40948.2|40889|40849|405
1617633000000|2021-04-05 14:30:00|40943.2|40903.2|40978.2|40938.2|41031.2|40991.2|40943.2|40903.2|273
1617633300000|2021-04-05 14:35:00|40970.1|40930.1|40942.1|40902.1|40973.2|40933.2|40871|40831|354
1617633600000|2021-04-05 14:40:00|40945.1|40905.1|40990.2|40950.2|40995.2|40955.2|40910.1|40870.1|306
1617633900000|2021-04-05 14:45:00|40985.2|40945.2|40917.1|40877.1|41005.2|40965.2|40917.1|40877.1|168
1617634200000|2021-04-05 14:50:00|40919.1|40879.1|40864.1|40824.1|40937.1|40897.1|40819.1|40779.1|198
1617634500000|2021-04-05 14:55:00|40861|40821|40869.1|40829.1|40871.1|40831.1|40814.1|40774.1|168
1617634800000|2021-04-05 15:00:00|40879.1|40839.1|40963.2|40923.2|41000.2|40960.2|40849.1|40809.1|225
1617635100000|2021-04-05 15:05:00|40958.2|40918.2|41016.3|40976.3|41023.3|40983.3|40958.2|40918.2|160
1617635400000|2021-04-05 15:10:00|41021.3|40981.3|41067.4|41027.4|41067.4|41027.4|41011.3|40971.3|147
1617635700000|2021-04-05 15:15:00|41069.4|41029.4|41093.5|41053.5|41101.5|41061.5|41045.4|41005.4|252
1617636000000|2021-04-05 15:20:00|41091.5|41051.5|41095.5|41055.5|41138.5|41098.5|41050.5|41010.5|321
1617636300000|2021-04-05 15:25:00|41103.5|41063.5|40998.5|40958.5|41111.5|41071.5|40968.5|40928.5|353
1617636600000|2021-04-05 15:30:00|41001.6|40961.6|40920.5|40880.5|41025.5|40985.5|40911.6|40871.6|196
1617636900000|2021-04-05 15:35:00|40918.5|40878.5|40903.5|40863.5|40943.5|40903.5|40890.5|40850.5|185
1617637200000|2021-04-05 15:40:00|40906.6|40866.6|40893.5|40853.5|40918.5|40878.5|40853.5|40813.5|136
1617637500000|2021-04-05 15:45:00|40895.5|40855.5|40919.6|40879.6|40931.6|40891.6|40895.5|40855.5|74
1617637800000|2021-04-05 15:50:00|40922.7|40882.7|40839.6|40799.6|40924.6|40884.6|40839.6|40799.6|123
1617638100000|2021-04-05 15:55:00|40841.6|40801.6|40769.7|40729.7|40881.6|40841.6|40768.6|40728.6|172
1617638400000|2021-04-05 16:00:00|40755.5|40715.5|40784.7|40744.7|40787.7|40747.7|40715.5|40675.5|360
1617638700000|2021-04-05 16:05:00|40781.6|40741.6|40842.7|40802.7|40854.7|40814.7|40771.6|40731.6|154
1617639000000|2021-04-05 16:10:00|40844.7|40804.7|40879.7|40839.7|40907.7|40867.7|40844.7|40804.7|155
1617639300000|2021-04-05 16:15:00|40884.7|40844.7|40944.7|40904.7|40967.7|40927.7|40859.7|40819.7|216
1617639600000|2021-04-05 16:20:00|40941.6|40901.6|40901.7|40861.7|40961.6|40921.6|40891.7|40851.7|145
1617639900000|2021-04-05 16:25:00|40903.6|40863.6|40866.7|40826.7|40911.7|40871.7|40838.6|40798.6|183
1617640200000|2021-04-05 16:30:00|40863.6|40823.6|40873.6|40833.6|40888.6|40848.6|40860.6|40820.6|112
1617640500000|2021-04-05 16:35:00|40875.6|40835.6|40888.6|40848.6|40913.6|40873.6|40868.6|40828.6|137
1617640800000|2021-04-05 16:40:00|40883.6|40843.6|40851.7|40811.7|40893.6|40853.6|40838.7|40798.7|65
1617641100000|2021-04-05 16:45:00|40848.7|40808.7|40831.7|40791.7|40899.7|40859.7|40823.7|40783.7|103
1617641400000|2021-04-05 16:50:00|40835.6|40795.6|40883.7|40843.7|40896.7|40856.7|40803.7|40763.7|185
1617641700000|2021-04-05 16:55:00|40881.7|40841.7|40812.8|40772.8|40904.8|40864.8|40797.8|40757.8|136
1617642000000|2021-04-05 17:00:00|40817.8|40777.8|40811.7|40771.7|40837.8|40797.8|40791.7|40751.7|140
1617642300000|2021-04-05 17:05:00|40831.7|40791.7|40824.8|40784.8|40867.8|40827.8|40811.7|40771.7|206
1617642600000|2021-04-05 17:10:00|40821.7|40781.7|40872.8|40832.8|40874.8|40834.8|40811.7|40771.7|68
1617642900000|2021-04-05 17:15:00|40874.8|40834.8|40851.8|40811.8|40877.8|40837.8|40817.8|40777.8|149
1617643200000|2021-04-05 17:20:00|40857.8|40817.8|40827.8|40787.8|40861.8|40821.8|40824.8|40784.8|124
1617643500000|2021-04-05 17:25:00|40829.8|40789.8|40834.8|40794.8|40867.8|40827.8|40829.8|40789.8|93
1617643800000|2021-04-05 17:30:00|40831.8|40791.8|40811.8|40771.8|40859.8|40819.8|40811.8|40771.8|127
1617644100000|2021-04-05 17:35:00|40814.8|40774.8|40842.9|40802.9|40852.9|40812.9|40811.8|40771.8|64
1617644400000|2021-04-05 17:40:00|40844.8|40804.8|40837.9|40797.9|40852.9|40812.9|40819.8|40779.8|133
1617644700000|2021-04-05 17:45:00|40845.9|40805.9|40905.9|40865.9|40910.9|40870.9|40845.9|40805.9|112
1617645000000|2021-04-05 17:50:00|40902.9|40862.9|40944.9|40904.9|40947.9|40907.9|40897.9|40857.9|70
1617645300000|2021-04-05 17:55:00|40947.9|40907.9|40897.9|40857.9|40971.8|40931.8|40881.8|40841.8|192
1617645600000|2021-04-05 18:00:00|40899.9|40859.9|40891.8|40851.8|40926.8|40886.8|40881.8|40841.8|255
1617645900000|2021-04-05 18:05:00|40888.8|40848.8|40867.9|40827.9|40924.9|40884.9|40844.9|40804.9|289
1617646200000|2021-04-05 18:10:00|40877.9|40837.9|40715.8|40675.8|40881|40841|40675.8|40635.8|1174
1617646500000|2021-04-05 18:15:00|40720.8|40680.8|40685.8|40645.8|40763.8|40723.8|40669.7|40629.7|592
1617667200000|2021-04-06 00:00:00|40684.5|40644.5|40665.5|40625.5|40773.5|40733.5|40656.5|40616.5|193
1617667500000|2021-04-06 00:05:00|40663.5|40623.5|40675.5|40635.5|40678.5|40638.5|40648.5|40608.5|38
1617667800000|2021-04-06 00:10:00|40678.5|40638.5|40696.5|40656.5|40718.5|40678.5|40678.5|40638.5|60
1617668100000|2021-04-06 00:15:00|40698.5|40658.5|40700.5|40660.5|40720.5|40680.5|40698.5|40658.5|32
1617668400000|2021-04-06 00:20:00|40705.5|40665.5|40690.5|40650.5|40705.5|40665.5|40688.5|40648.5|8
1617668700000|2021-04-06 00:25:00|40695.5|40655.5|40698.5|40658.5|40698.5|40658.5|40693.5|40653.5|7
1617669000000|2021-04-06 00:30:00|40690.5|40650.5|40718.5|40678.5|40718.5|40678.5|40656.5|40616.5|26
1617669300000|2021-04-06 00:35:00|40722.5|40682.5|40700.5|40660.5|40738.5|40698.5|40700.5|40660.5|20
1617669600000|2021-04-06 00:40:00|40693.5|40653.5|40720.5|40680.5|40720.5|40680.5|40683.5|40643.5|12
1617669900000|2021-04-06 00:45:00|40725.5|40685.5|40725.6|40685.6|40730.6|40690.6|40723.6|40683.6|3
1617670200000|2021-04-06 00:50:00|40720.6|40680.6|40700.6|40660.6|40728.6|40688.6|40695.6|40655.6|8
1617670500000|2021-04-06 00:55:00|40703.6|40663.6|40713.6|40673.6|40720.6|40680.6|40700.6|40660.6|6
1617670800000|2021-04-06 01:00:00|40715.6|40675.6|40795.6|40755.6|40810.6|40770.6|40715.6|40675.6|78
1617671100000|2021-04-06 01:05:00|40790.6|40750.6|40780.6|40740.6|40795.6|40755.6|40758.6|40718.6|73
1617671400000|2021-04-06 01:10:00|40778.6|40738.6|40782.6|40742.6|40803.6|40763.6|40734.6|40694.6|189
1617671700000|2021-04-06 01:15:00|40780.6|40740.6|40839.6|40799.6|40839.6|40799.6|40775.6|40735.6|110
1617672000000|2021-04-06 01:20:00|40841.6|40801.6|40834.6|40794.6|40849.6|40809.6|40779.6|40739.6|88
1617672300000|2021-04-06 01:25:00|40832.6|40792.6|40759.6|40719.6|40840.6|40800.6|40759.6|40719.6|36
1617672600000|2021-04-06 01:30:00|40754.6|40714.6|40772.6|40732.6|40790.6|40750.6|40754.6|40714.6|23
1617672900000|2021-04-06 01:35:00|40777.6|40737.6|40772.7|40732.7|40792.6|40752.6|40769.6|40729.6|22
1617673200000|2021-04-06 01:40:00|40769.6|40729.6|40754.7|40714.7|40777.7|40737.7|40749.7|40709.7|5
1617673500000|2021-04-06 01:45:00|40752.7|40712.7|40735.7|40695.7|40754.7|40714.7|40734.7|40694.7|11
1617673800000|2021-04-06 01:50:00|40737.7|40697.7|40722.7|40682.7|40742.7|40702.7|40716.7|40676.7|14
1617674100000|2021-04-06 01:55:00|40727.7|40687.7|40737.7|40697.7|40739.7|40699.7|40722.7|40682.7|7
1617674400000|2021-04-06 02:00:00|40740.7|40700.7|40737.7|40697.7|40742.7|40702.7|40722.7|40682.7|10
1617674700000|2021-04-06 02:05:00|40732.7|40692.7|40747.7|40707.7|40752.7|40712.7|40730.7|40690.7|20
1617675000000|2021-04-06 02:10:00|40752.7|40712.7|40757.7|40717.7|40767.7|40727.7|40737.7|40697.7|9
1617675300000|2021-04-06 02:15:00|40755.7|40715.7|40749.7|40709.7|40759.7|40719.7|40742.7|40702.7|4
1617675600000|2021-04-06 02:20:00|40754.7|40714.7|40729.7|40689.7|40754.7|40714.7|40722.7|40682.7|10
1617675900000|2021-04-06 02:25:00|40727.7|40687.7|40737.8|40697.8|40742.8|40702.8|40725.8|40685.8|2
1617676200000|2021-04-06 02:30:00|40739.8|40699.8|40779.8|40739.8|40785.8|40745.8|40739.8|40699.8|10
1617676500000|2021-04-06 02:35:00|40777.8|40737.8|40782.8|40742.8|40792.8|40752.8|40774.8|40734.8|2
1617676800000|2021-04-06 02:40:00|40777.8|40737.8|40809.8|40769.8|40814.8|40774.8|40774.8|40734.8|12
1617677100000|2021-04-06 02:45:00|40807.8|40767.8|40799.8|40759.8|40809.8|40769.8|40792.8|40752.8|4
1617677400000|2021-04-06 02:50:00|40794.8|40754.8|40817.8|40777.8|40817.8|40777.8|40786.8|40746.8|3
1617677700000|2021-04-06 02:55:00|40812.8|40772.8|40819.8|40779.8|40822.8|40782.8|40794.8|40754.8|7
1617678000000|2021-04-06 03:00:00|40816.8|40776.8|40829.8|40789.8|40832.8|40792.8|40809.8|40769.8|7
1617678300000|2021-04-06 03:05:00|40832.8|40792.8|40819.8|40779.8|40834.8|40794.8|40809.8|40769.8|6
1617678600000|2021-04-06 03:10:00|40816.8|40776.8|40824.9|40784.9|40824.9|40784.9|40812.8|40772.8|4
1617678900000|2021-04-06 03:15:00|40822.9|40782.9|40797.9|40757.9|40824.9|40784.9|40797.9|40757.9|10
1617679200000|2021-04-06 03:20:00|40794.9|40754.9|40792.9|40752.9|40794.9|40754.9|40784.9|40744.9|5
1617679500000|2021-04-06 03:25:00|40794.9|40754.9|40787.9|40747.9|40797.9|40757.9|40782.9|40742.9|3
1617679800000|2021-04-06 03:30:00|40785.9|40745.9|40797.9|40757.9|40812.9|40772.9|40780.9|40740.9|36
1617680100000|2021-04-06 03:35:00|40802.9|40762.9|40815.9|40775.9|40815.9|40775.9|40802.9|40762.9|2
1617680400000|2021-04-06 03:40:00|40812.9|40772.9|40807.9|40767.9|40817.9|40777.9|40807.9|40767.9|4
1617680700000|2021-04-06 03:45:00|40804.9|40764.9|40825.9|40785.9|40825.9|40785.9|40804.9|40764.9|2
1617681000000|2021-04-06 03:50:00|40817.9|40777.9|40827.9|40787.9|40830.9|40790.9|40817.9|40777.9|4
1617681300000|2021-04-06 03:55:00|40830.9|40790.9|40823|40783|40830.9|40790.9|40823|40783|0
1617681600000|2021-04-06 04:00:00|40825|40785|40828|40788|40831|40791|40823|40783|2
1617681900000|2021-04-06 04:05:00|40826|40786|40848|40808|40848|40808|40823|40783|29
1617682200000|2021-04-06 04:10:00|40846|40806|40846|40806|40848|40808|40843|40803|2
1617682500000|2021-04-06 04:15:00|40843|40803|40840|40800|40843|40803|40835|40795|5
1617682800000|2021-04-06 04:20:00|40838|40798|40841|40801|40845|40805|40838|40798|1
1617683100000|2021-04-06 04:25:00|40843|40803|40845|40805|40845|40805|40843|40803|0
1617683400000|2021-04-06 04:30:00|40843|40803|40840|40800|40843|40803|40835|40795|2
1617683700000|2021-04-06 04:35:00|40843|40803|40838|40798|40845|40805|40838|40798|4
1617684000000|2021-04-06 04:40:00|40840|40800|40840.1|40800.1|40845|40805|40838|40798|1
1617684300000|2021-04-06 04:45:00|40845.1|40805.1|40838.1|40798.1|40845.1|40805.1|40833.1|40793.1|3
1617684600000|2021-04-06 04:50:00|40836.1|40796.1|40816.1|40776.1|40838.1|40798.1|40816.1|40776.1|6
1617684900000|2021-04-06 04:55:00|40821.1|40781.1|40821.1|40781.1|40821.1|40781.1|40818.1|40778.1|0
1617685200000|2021-04-06 05:00:00|40824.1|40784.1|40821.1|40781.1|40824.1|40784.1|40821.1|40781.1|2
1617685500000|2021-04-06 05:05:00|40819.1|40779.1|40818.1|40778.1|40821.1|40781.1|40815.1|40775.1|5
1617685800000|2021-04-06 05:10:00|40821.1|40781.1|40821.1|40781.1|40828.1|40788.1|40816.1|40776.1|7
1617686100000|2021-04-06 05:15:00|40818.1|40778.1|40803.1|40763.1|40821.1|40781.1|40801.1|40761.1|12
1617686400000|2021-04-06 05:20:00|40801.1|40761.1|40793.1|40753.1|40803.1|40763.1|40793.1|40753.1|5
1617686700000|2021-04-06 05:25:00|40796.1|40756.1|40804.1|40764.1|40806.1|40766.1|40796.1|40756.1|2
1617687000000|2021-04-06 05:30:00|40801.1|40761.1|40824.1|40784.1|40829.1|40789.1|40799.1|40759.1|26
1617687300000|2021-04-06 05:35:00|40822.1|40782.1|40829.2|40789.2|40829.2|40789.2|40804.2|40764.2|2
1617687600000|2021-04-06 05:40:00|40834.2|40794.2|40831.2|40791.2|40837.2|40797.2|40826.2|40786.2|1
1617687900000|2021-04-06 05:45:00|40829.2|40789.2|40846.2|40806.2|40849.2|40809.2|40829.2|40789.2|18
1617688200000|2021-04-06 05:50:00|40843.2|40803.2|40879.2|40839.2|40884.2|40844.2|40839.2|40799.2|25
1617688500000|2021-04-06 05:55:00|40881.2|40841.2|40876.2|40836.2|40884.2|40844.2|40861.2|40821.2|27
1617688800000|2021-04-06 06:00:00|40871.2|40831.2|40839.2|40799.2|40871.2|40831.2|40839.2|40799.2|18
1617689100000|2021-04-06 06:05:00|40844.2|40804.2|40829.2|40789.2|40849.2|40809.2|40829.2|40789.2|16
1617689400000|2021-04-06 06:10:00|40832.2|40792.2|40809.2|40769.2|40839.2|40799.2|40809.2|40769.2|9
1617689700000|2021-04-06 06:15:00|40811.2|40771.2|40756.2|40716.2|40814.2|40774.2|40756.2|40716.2|19
1617690000000|2021-04-06 06:20:00|40761.2|40721.2|40739.3|40699.3|40766.2|40726.2|40736.3|40696.3|10
1617690300000|2021-04-06 06:25:00|40741.3|40701.3|40739.3|40699.3|40757.2|40717.2|40729.3|40689.3|18
1617690600000|2021-04-06 06:30:00|40734.3|40694.3|40739.3|40699.3|40741.3|40701.3|40716.3|40676.3|10
1617690900000|2021-04-06 06:35:00|40741.3|40701.3|40714.3|40674.3|40744.3|40704.3|40714.3|40674.3|54
1617691200000|2021-04-06 06:40:00|40716.3|40676.3|40716.3|40676.3|40724.3|40684.3|40709.3|40669.3|31
1617691500000|2021-04-06 06:45:00|40714.3|40674.3|40724.3|40684.3|40724.3|40684.3|40699.3|40659.3|25
1617691800000|2021-04-06 06:50:00|40716.3|40676.3|40714.3|40674.3|40721.3|40681.3|40701.3|40661.3|20
1617692100000|2021-04-06 06:55:00|40717.3|40677.3|40704.3|40664.3|40717.3|40677.3|40681.3|40641.3|54
1617692400000|2021-04-06 07:00:00|40702.3|40662.3|40691.3|40651.3|40704.3|40664.3|40689.3|40649.3|12
1617692700000|2021-04-06 07:05:00|40689.3|40649.3|40691.4|40651.4|40706.3|40666.3|40651.3|40611.3|53
1617693000000|2021-04-06 07:10:00|40687.3|40647.3|40681.4|40641.4|40691.4|40651.4|40671.4|40631.4|15
1617693300000|2021-04-06 07:15:00|40684.4|40644.4|40701.4|40661.4|40701.4|40661.4|40663.4|40623.4|45
1617693600000|2021-04-06 07:20:00|40708.4|40668.4|40739.4|40699.4|40739.4|40699.4|40696.4|40656.4|28
1617693900000|2021-04-06 07:25:00|40734.4|40694.4|40734.4|40694.4|40749.4|40709.4|40734.4|40694.4|12
1617694200000|2021-04-06 07:30:00|40736.4|40696.4|40734.4|40694.4|40744.4|40704.4|40719.4|40679.4|17
1617694500000|2021-04-06 07:35:00|40739.4|40699.4|40731.4|40691.4|40747.4|40707.4|40729.4|40689.4|23
1617694800000|2021-04-06 07:40:00|40734.4|40694.4|40747.4|40707.4|40747.4|40707.4|40734.4|40694.4|7
1617695100000|2021-04-06 07:45:00|40749.4|40709.4|40784.4|40744.4|40791.4|40751.4|40749.4|40709.4|21
1617695400000|2021-04-06 07:50:00|40786.4|40746.4|40779.4|40739.4|40791.4|40751.4|40756.4|40716.4|9
1617695700000|2021-04-06 07:55:00|40782.4|40742.4|40794.4|40754.4|40799.4|40759.4|40779.4|40739.4|5
1617696000000|2021-04-06 08:00:00|40784.4|40744.4|40824.5|40784.5|40834.5|40794.5|40776.5|40736.5|13
1617696300000|2021-04-06 08:05:00|40822.4|40782.4|40804.5|40764.5|40822.4|40782.4|40799.5|40759.5|4
1617696600000|2021-04-06 08:10:00|40799.5|40759.5|40771.5|40731.5|40799.5|40759.5|40771.5|40731.5|4
1617696900000|2021-04-06 08:15:00|40766.5|40726.5|40776.5|40736.5|40781.5|40741.5|40761.5|40721.5|9
1617697200000|2021-04-06 08:20:00|40774.5|40734.5|40776.5|40736.5|40789.5|40749.5|40771.5|40731.5|6
1617697500000|2021-04-06 08:25:00|40779.5|40739.5|40782.5|40742.5|40787.5|40747.5|40759.5|40719.5|16
1617697800000|2021-04-06 08:30:00|40779.5|40739.5|40799.5|40759.5|40804.5|40764.5|40769.5|40729.5|16
1617698100000|2021-04-06 08:35:00|40791.5|40751.5|40769.5|40729.5|40801.5|40761.5|40764.5|40724.5|14
1617698400000|2021-04-06 08:40:00|40767.5|40727.5|40761.6|40721.6|40774.5|40734.5|40751.5|40711.5|22
1617698700000|2021-04-06 08:45:00|40759.5|40719.5|40781.6|40741.6|40781.6|40741.6|40756.6|40716.6|11
1617699000000|2021-04-06 08:50:00|40779.5|40739.5|40794.6|40754.6|40801.6|40761.6|40779.5|40739.5|14
1617699300000|2021-04-06 08:55:00|40797.5|40757.5|40877.6|40837.6|40877.6|40837.6|40781.6|40741.6|47
1617699600000|2021-04-06 09:00:00|40874.6|40834.6|40836.6|40796.6|40874.6|40834.6|40824.6|40784.6|28
1617699900000|2021-04-06 09:05:00|40833.6|40793.6|40832.6|40792.6|40842.6|40802.6|40826.6|40786.6|10
1617700200000|2021-04-06 09:10:00|40829.6|40789.6|40831.6|40791.6|40854.6|40814.6|40819.6|40779.6|28
1617700500000|2021-04-06 09:15:00|40834.6|40794.6|40841.6|40801.6|40849.6|40809.6|40829.6|40789.6|10
1617700800000|2021-04-06 09:20:00|40844.6|40804.6|40814.6|40774.6|40844.6|40804.6|40803.7|40763.7|14
1617701100000|2021-04-06 09:25:00|40817.6|40777.6|40801.6|40761.6|40824.6|40784.6|40801.6|40761.6|6
1617701400000|2021-04-06 09:30:00|40791.6|40751.6|40799.6|40759.6|40801.7|40761.7|40786.6|40746.6|8
1617701700000|2021-04-06 09:35:00|40796.7|40756.7|40799.6|40759.6|40807.6|40767.6|40789.6|40749.6|20
1617702000000|2021-04-06 09:40:00|40797.6|40757.6|40814.7|40774.7|40817.6|40777.6|40794.6|40754.6|18
1617702300000|2021-04-06 09:45:00|40819.7|40779.7|40861.7|40821.7|40861.7|40821.7|40819.7|40779.7|65
1617702600000|2021-04-06 09:50:00|40854.7|40814.7|40874.7|40834.7|40907.7|40867.7|40843.7|40803.7|22
1617702900000|2021-04-06 09:55:00|40879.7|40839.7|40912.7|40872.7|40925.6|40885.6|40874.7|40834.7|54
1617703200000|2021-04-06 10:00:00|40909.7|40869.7|40899.7|40859.7|40927.7|40887.7|40899.7|40859.7|27
1617703500000|2021-04-06 10:05:00|40897.7|40857.7|40909.7|40869.7|40922.7|40882.7|40897.7|40857.7|15
1617703800000|2021-04-06 10:10:00|40912.7|40872.7|40911.7|40871.7|40937.7|40897.7|40911.7|40871.7|55
1617704100000|2021-04-06 10:15:00|40914.7|40874.7|40938.7|40898.7|40943.7|40903.7|40891.7|40851.7|57
1617704400000|2021-04-06 10:20:00|40935.7|40895.7|40938.7|40898.7|40943.7|40903.7|40925.7|40885.7|19
1617704700000|2021-04-06 10:25:00|40935.7|40895.7|40990.7|40950.7|40995.7|40955.7|40927.7|40887.7|32
1617705000000|2021-04-06 10:30:00|40987.7|40947.7|40990.7|40950.7|40997.7|40957.7|40970.7|40930.7|55
1617705300000|2021-04-06 10:35:00|40987.7|40947.7|40975.7|40935.7|40997.7|40957.7|40967.7|40927.7|14
1617705600000|2021-04-06 10:40:00|40978.7|40938.7|40995.7|40955.7|40995.7|40955.7|40965.7|40925.7|20
1617705900000|2021-04-06 10:45:00|41000.7|40960.7|41025.7|40985.7|41033.7|40993.7|40995.7|40955.7|23
1617706200000|2021-04-06 10:50:00|41025.8|40985.8|41015.8|40975.8|41025.8|40985.8|40995.8|40955.8|29
1617706500000|2021-04-06 10:55:00|41005.8|40965.8|41050.8|41010.8|41050.8|41010.8|40997.8|40957.8|52
1617706800000|2021-04-06 11:00:00|41052.8|41012.8|41050.8|41010.8|41085.8|41045.8|41042.8|41002.8|43
1617707100000|2021-04-06 11:05:00|41047.8|41007.8|41057.8|41017.8|41067.8|41027.8|41047.8|41007.8|17
1617707400000|2021-04-06 11:10:00|41060.8|41020.8|41020.8|40980.8|41063.8|41023.8|41010.8|40970.8|24
1617707700000|2021-04-06 11:15:00|41022.8|40982.8|41060.8|41020.8|41073.8|41033.8|41010.8|40970.8|46
1617708000000|2021-04-06 11:20:00|41058.8|41018.8|41070.8|41030.8|41083.8|41043.8|41040.8|41000.8|26
1617708300000|2021-04-06 11:25:00|41068.8|41028.8|41090.8|41050.8|41093.8|41053.8|41063.8|41023.8|32
1617708600000|2021-04-06 11:30:00|41093.8|41053.8|41099.8|41059.8|41119.8|41079.8|41068.8|41028.8|70
1617708900000|2021-04-06 11:35:00|41104.8|41064.8|41106.8|41066.8|41111.8|41071.8|41083.8|41043.8|35
1617709200000|2021-04-06 11:40:00|41109.8|41069.8|41128.8|41088.8|41133.8|41093.8|41106.8|41066.8|26
1617709500000|2021-04-06 11:45:00|41131.8|41091.8|41175.9|41135.9|41183.8|41143.8|41126.8|41086.8|97
1617709800000|2021-04-06 11:50:00|41178.8|41138.8|41161.8|41121.8|41211.8|41171.8|41161.8|41121.8|37
1617710100000|2021-04-06 11:55:00|41163.9|41123.9|41239.8|41199.8|41239.8|41199.8|41146.8|41106.8|115
1617710400000|2021-04-06 12:00:00|41236.8|41196.8|41171.8|41131.8|41259.8|41219.8|41146.8|41106.8|88
1617710700000|2021-04-06 12:05:00|41164.8|41124.8|41108.9|41068.9|41184.8|41144.8|41100.9|41060.9|145
1617711000000|2021-04-06 12:10:00|41105.9|41065.9|41080.9|41040.9|41110.9|41070.9|41075.9|41035.9|22
1617711300000|2021-04-06 12:15:00|41077.9|41037.9|41057.9|41017.9|41078.9|41038.9|41038.9|40998.9|59
1617711600000|2021-04-06 12:20:00|41058|41018|41068|41028|41105.9|41065.9|41053|41013|68
1617711900000|2021-04-06 12:25:00|41063|41023|41118|41078|41118|41078|41055.9|41015.9|54
1617712200000|2021-04-06 12:30:00|41120.9|41080.9|41189.9|41149.9|41189.9|41149.9|41085.9|41045.9|69
1617712500000|2021-04-06 12:35:00|41194.9|41154.9|41219.9|41179.9|41249.9|41209.9|41194.9|41154.9|121
1617712800000|2021-04-06 12:40:00|41214.9|41174.9|41211.9|41171.9|41231.9|41191.9|41176.9|41136.9|101
1617715800000|2021-04-06 13:30:00|41148.9|41108.9|40779|40739|41195.9|41155.9|40779|40739|957
1617716100000|2021-04-06 13:35:00|40782|40742|40690|40650|40888|40848|40688|40648|575
1617716400000|2021-04-06 13:40:00|40700|40660|40915|40875|40922|40882|40693|40653|459
1617716700000|2021-04-06 13:45:00|40917|40877|40970|40930|41044.1|41004.1|40907|40867|540
1617717000000|2021-04-06 13:50:00|40964.1|40924.1|41000|40960|41032|40992|40930|40890|210
1617717300000|2021-04-06 13:55:00|41005|40965|40992.1|40952.1|41030|40990|40942.1|40902.1|247
1617717600000|2021-04-06 14:00:00|40994.1|40954.1|40856.1|40816.1|41020|40980|40836.1|40796.1|309
1617717900000|2021-04-06 14:05:00|40868.2|40828.2|40843.2|40803.2|40901.1|40861.1|40798.2|40758.2|481
1617718200000|2021-04-06 14:10:00|40840.2|40800.2|40870.2|40830.2|40891.1|40851.1|40818.2|40778.2|217
1617718500000|2021-04-06 14:15:00|40873.2|40833.2|40830.2|40790.2|40928.2|40888.2|40830.2|40790.2|217
1617718800000|2021-04-06 14:20:00|40832.3|40792.3|40802.3|40762.3|40842.3|40802.3|40780.2|40740.2|253
1617719100000|2021-04-06 14:25:00|40810.2|40770.2|40795.2|40755.2|40817.3|40777.3|40752.3|40712.3|228
1617719400000|2021-04-06 14:30:00|40800.2|40760.2|40762.3|40722.3|40825.2|40785.2|40752.3|40712.3|269
1617719700000|2021-04-06 14:35:00|40754.3|40714.3|40842.3|40802.3|40854.3|40814.3|40754.3|40714.3|169
1617720000000|2021-04-06 14:40:00|40850.3|40810.3|40827.3|40787.3|40884.3|40844.3|40794.3|40754.3|228
1617720300000|2021-04-06 14:45:00|40829.3|40789.3|40882.3|40842.3|40899.3|40859.3|40811.4|40771.4|240
1617720600000|2021-04-06 14:50:00|40890.3|40850.3|40915.3|40875.3|40930.3|40890.3|40882.3|40842.3|135
1617720900000|2021-04-06 14:55:00|40912.3|40872.3|40915.3|40875.3|40950.3|40910.3|40905.3|40865.3|76
1617721200000|2021-04-06 15:00:00|40925.3|40885.3|41001.2|40961.2|41026.2|40986.2|40915.3|40875.3|292
1617721500000|2021-04-06 15:05:00|41004.2|40964.2|40966.3|40926.3|41036.2|40996.2|40966.3|40926.3|166
1617721800000|2021-04-06 15:10:00|40974.2|40934.2|40948.3|40908.3|40991.3|40951.3|40946.3|40906.3|287
1617722100000|2021-04-06 15:15:00|40946.3|40906.3|40886.3|40846.3|40971.3|40931.3|40881.3|40841.3|210
1617722400000|2021-04-06 15:20:00|40878.3|40838.3|40856.3|40816.3|40916.3|40876.3|40854.2|40814.2|182
1617722700000|2021-04-06 15:25:00|40858.3|40818.3|40904.3|40864.3|40908.3|40868.3|40856.3|40816.3|73
1617723000000|2021-04-06 15:30:00|40909.3|40869.3|40826.3|40786.3|40919.3|40879.3|40826.3|40786.3|120
1617723300000|2021-04-06 15:35:00|40824.3|40784.3|40826.3|40786.3|40838.3|40798.3|40796.3|40756.3|117
1617723600000|2021-04-06 15:40:00|40821.3|40781.3|40818.4|40778.4|40838.4|40798.4|40814.3|40774.3|147
1617723900000|2021-04-06 15:45:00|40826.3|40786.3|40838.4|40798.4|40856.3|40816.3|40824.3|40784.3|100
1617724200000|2021-04-06 15:50:00|40841.3|40801.3|40778.4|40738.4|40844.3|40804.3|40778.4|40738.4|114
1617724500000|2021-04-06 15:55:00|40785.4|40745.4|40796.3|40756.3|40804.3|40764.3|40776.3|40736.3|74
1617724800000|2021-04-06 16:00:00|40798.4|40758.4|40808.4|40768.4|40808.4|40768.4|40774.3|40734.3|105
1617725100000|2021-04-06 16:05:00|40806.4|40766.4|40764.5|40724.5|40806.4|40766.4|40756.6|40716.6|1256
1617725400000|2021-04-06 16:10:00|40767.5|40727.5|40759.5|40719.5|40792.5|40752.5|40746.6|40706.6|151
1617725700000|2021-04-06 16:15:00|40762.5|40722.5|40812.5|40772.5|40832.5|40792.5|40754.5|40714.5|114
1617726000000|2021-04-06 16:20:00|40809.5|40769.5|40843.6|40803.6|40850.7|40810.7|40802.5|40762.5|187
1617726300000|2021-04-06 16:25:00|40838.6|40798.6|40824.6|40784.6|40843.6|40803.6|40803.6|40763.6|94
1617726600000|2021-04-06 16:30:00|40834.6|40794.6|40799.6|40759.6|40851.6|40811.6|40784.6|40744.6|164
1617726900000|2021-04-06 16:35:00|40795.5|40755.5|40814.6|40774.6|40824.6|40784.6|40789.6|40749.6|135
1617727200000|2021-04-06 16:40:00|40817.5|40777.5|40819.6|40779.6|40832.6|40792.6|40804.6|40764.6|89
1617727500000|2021-04-06 16:45:00|40832.6|40792.6|40802.6|40762.6|40832.6|40792.6|40789.6|40749.6|45
1617727800000|2021-04-06 16:50:00|40804.6|40764.6|40794.6|40754.6|40812.6|40772.6|40789.6|40749.6|50
1617728100000|2021-04-06 16:55:00|40796.7|40756.7|40854.6|40814.6|40864.6|40824.6|40794.6|40754.6|62
1617728400000|2021-04-06 17:00:00|40852.6|40812.6|40796.7|40756.7|40852.6|40812.6|40786.7|40746.7|110
1617728700000|2021-04-06 17:05:00|40801.7|40761.7|40776.7|40736.7|40804.6|40764.6|40776.7|40736.7|50
1617729000000|2021-04-06 17:10:00|40779.7|40739.7|40804.7|40764.7|40814.7|40774.7|40766.7|40726.7|81
1617729300000|2021-04-06 17:15:00|40799.7|40759.7|40786.7|40746.7|40822.6|40782.6|40786.7|40746.7|245
1617729600000|2021-04-06 17:20:00|40781.7|40741.7|40781.7|40741.7|40806.7|40766.7|40773.8|40733.8|76
1617729900000|2021-04-06 17:25:00|40786.7|40746.7|40788.8|40748.8|40798.8|40758.8|40776.7|40736.7|30
1617730200000|2021-04-06 17:30:00|40791.7|40751.7|40746.7|40706.7|40793.8|40753.8|40740.8|40700.8|102
1617730500000|2021-04-06 17:35:00|40746.8|40706.8|40723.8|40683.8|40760.8|40720.8|40720.8|40680.8|102
1617730800000|2021-04-06 17:40:00|40725.8|40685.8|40738.8|40698.8|40743.8|40703.8|40718.8|40678.8|90
1617731100000|2021-04-06 17:45:00|40743.8|40703.8|40736.8|40696.8|40748.8|40708.8|40728.8|40688.8|62
1617731400000|2021-04-06 17:50:00|40740.9|40700.9|40723.8|40683.8|40748.8|40708.8|40721.8|40681.8|67
1617731700000|2021-04-06 17:55:00|40721.8|40681.8|40698.9|40658.9|40721.8|40681.8|40676.8|40636.8|284
1617732000000|2021-04-06 18:00:00|40701.8|40661.8|40726.8|40686.8|40726.8|40686.8|40690.9|40650.9|221
1617732300000|2021-04-06 18:05:00|40716.8|40676.8|40640.9|40600.9|40718.9|40678.9|40630.9|40590.9|755
1617732600000|2021-04-06 18:10:00|40643.9|40603.9|40733|40693|40818.9|40778.9|40640.9|40600.9|1472
1617732900000|2021-04-06 18:15:00|40735.9|40695.9|40720|40680|40768.9|40728.9|40708|40668|567
1617753600000|2021-04-07 00:00:00|40735.9|40695.9|40787.9|40747.9|40843.5|40798.8|40733.8|40693.8|215
1617753900000|2021-04-07 00:05:00|40785|40745|40757.9|40717.9|40807.9|40767.9|40740|40700|83
1617754200000|2021-04-07 00:10:00|40752.9|40712.9|40778|40738|40780|40740|40752.9|40712.9|17
1617754500000|2021-04-07 00:15:00|40770|40730|40805|40765|40808|40768|40770|40730|45
1617754800000|2021-04-07 00:20:00|40808|40768|40795.1|40755.1|40810|40770|40790|40750|15
1617755100000|2021-04-07 00:25:00|40793|40753|40803|40763|40808|40768|40785.1|40745.1|12
1617755400000|2021-04-07 00:30:00|40805.1|40765.1|40810.1|40770.1|40820.1|40780.1|40798|40758|22
1617755700000|2021-04-07 00:35:00|40815.1|40775.1|40828|40788|40830.1|40790.1|40810.1|40770.1|15
1617756000000|2021-04-07 00:40:00|40823|40783|40840.1|40800.1|40840.1|40800.1|40818|40778|34
1617756300000|2021-04-07 00:45:00|40860.1|40820.1|40876|40836|40876|40836|40845.1|40805.1|52
1617756600000|2021-04-07 00:50:00|40868.9|40828.9|40828.1|40788.1|40876|40836|40820.1|40780.1|25
1617756900000|2021-04-07 00:55:00|40833.1|40793.1|40835.1|40795.1|40848.1|40808.1|40821|40781|6
1617757200000|2021-04-07 01:00:00|40838.1|40798.1|40820.2|40780.2|40868.1|40828.1|40815.2|40775.2|41
1617757500000|2021-04-07 01:05:00|40825.2|40785.2|40815.2|40775.2|40830.2|40790.2|40810.2|40770.2|34
1617757800000|2021-04-07 01:10:00|40818.1|40778.1|40860.2|40820.2|40860.2|40820.2|40815.2|40775.2|20
1617758100000|2021-04-07 01:15:00|40857.2|40817.2|40830.2|40790.2|40860.2|40820.2|40830.2|40790.2|7
1617758400000|2021-04-07 01:20:00|40825.2|40785.2|40790.2|40750.2|40830.2|40790.2|40790.2|40750.2|11
1617758700000|2021-04-07 01:25:00|40795.2|40755.2|40790.2|40750.2|40795.2|40755.2|40790.2|40750.2|4
1617759000000|2021-04-07 01:30:00|40792.3|40752.3|40785.2|40745.2|40800.2|40760.2|40780.2|40740.2|6
1617759300000|2021-04-07 01:35:00|40782.3|40742.3|40790.2|40750.2|40795.2|40755.2|40780.2|40740.2|2
1617759600000|2021-04-07 01:40:00|40795.2|40755.2|40816.1|40776.1|40826.1|40786.1|40785.3|40745.3|16
1617759900000|2021-04-07 01:45:00|40805.3|40765.3|40810.3|40770.3|40815.3|40775.3|40790.3|40750.3|51
1617760200000|2021-04-07 01:50:00|40808.2|40768.2|40803.2|40763.2|40813.2|40773.2|40778.2|40738.2|45
1617760500000|2021-04-07 01:55:00|40800.3|40760.3|40808.2|40768.2|40810.3|40770.3|40798.2|40758.2|3
1617760800000|2021-04-07 02:00:00|40810.3|40770.3|40843.2|40803.2|40856.2|40816.2|40808.2|40768.2|20
1617761100000|2021-04-07 02:05:00|40846.2|40806.2|40828.2|40788.2|40851.2|40811.2|40823.2|40783.2|3
1617761400000|2021-04-07 02:10:00|40826.2|40786.2|40816.2|40776.2|40826.2|40786.2|40813.3|40773.3|1
1617761700000|2021-04-07 02:15:00|40818.3|40778.3|40818.3|40778.3|40818.3|40778.3|40816.2|40776.2|0
1617762000000|2021-04-07 02:20:00|40820.3|40780.3|40821.2|40781.2|40826.2|40786.2|40816.2|40776.2|4
1617762300000|2021-04-07 02:25:00|40819.1|40779.1|40821.2|40781.2|40821.2|40781.2|40819.1|40779.1|0
1617762600000|2021-04-07 02:30:00|40816.2|40776.2|40823.3|40783.3|40823.3|40783.3|40808.3|40768.3|6
1617762900000|2021-04-07 02:35:00|40821.2|40781.2|40821.2|40781.2|40826.2|40786.2|40818.3|40778.3|1
1617763200000|2021-04-07 02:40:00|40818.3|40778.3|40821.3|40781.3|40826.3|40786.3|40816.2|40776.2|6
1617763500000|2021-04-07 02:45:00|40818.3|40778.3|40818.3|40778.3|40823.3|40783.3|40813.3|40773.3|0
1617763800000|2021-04-07 02:50:00|40816.3|40776.3|40806.3|40766.3|40818.3|40778.3|40786.3|40746.3|32
1617764100000|2021-04-07 02:55:00|40804.2|40764.2|40791.3|40751.3|40806.3|40766.3|40787.1|40747.1|9
1617764400000|2021-04-07 03:00:00|40789.2|40749.2|40789.2|40749.2|40799.2|40759.2|40786.3|40746.3|13
1617764700000|2021-04-07 03:05:00|40787.2|40747.2|40791.3|40751.3|40794.2|40754.2|40784.2|40744.2|14
1617765000000|2021-04-07 03:10:00|40796.3|40756.3|40794.3|40754.3|40796.3|40756.3|40774.3|40734.3|27
1617765300000|2021-04-07 03:15:00|40796.3|40756.3|40792.2|40752.2|40799.3|40759.3|40774.3|40734.3|9
1617765600000|2021-04-07 03:20:00|40791.3|40751.3|40789.3|40749.3|40796.4|40756.4|40784.3|40744.3|3
1617765900000|2021-04-07 03:25:00|40787.2|40747.2|40784.3|40744.3|40792.2|40752.2|40779.3|40739.3|4
1617766200000|2021-04-07 03:30:00|40786.4|40746.4|40794.3|40754.3|40799.3|40759.3|40786.4|40746.4|1
1617766800000|2021-04-07 03:40:00|40796.4|40756.4|40794.3|40754.3|40796.4|40756.4|40794.3|40754.3|0
1617767100000|2021-04-07 03:45:00|40796.4|40756.4|40794.3|40754.3|40799.3|40759.3|40794.3|40754.3|1
1617767400000|2021-04-07 03:50:00|40799.3|40759.3|40804.4|40764.4|40804.4|40764.4|40799.3|40759.3|1
1617767700000|2021-04-07 03:55:00|40799.4|40759.4|40801.4|40761.4|40804.4|40764.4|40799.4|40759.4|1
1617768000000|2021-04-07 04:00:00|40804.4|40764.4|40806.5|40766.5|40806.5|40766.5|40804.4|40764.4|0
1617768300000|2021-04-07 04:05:00|40801.5|40761.5|40806.5|40766.5|40806.5|40766.5|40801.5|40761.5|25
1617768600000|2021-04-07 04:10:00|40801.5|40761.5|40806.5|40766.5|40806.5|40766.5|40796.5|40756.5|3
1617768900000|2021-04-07 04:15:00|40804.4|40764.4|40859.4|40819.4|40862.3|40822.3|40804.4|40764.4|45
1617769200000|2021-04-07 04:20:00|40862.3|40822.3|40872.3|40832.3|40872.3|40832.3|40862.3|40822.3|10
1617769500000|2021-04-07 04:25:00|40859.4|40819.4|40869.4|40829.4|40869.4|40829.4|40859.4|40819.4|4
1617769800000|2021-04-07 04:30:00|40874.4|40834.4|40876.5|40836.5|40879.4|40839.4|40869.4|40829.4|12
1617770100000|2021-04-07 04:35:00|40871.5|40831.5|40871.5|40831.5|40876.5|40836.5|40866.5|40826.5|6
1617770400000|2021-04-07 04:40:00|40874.5|40834.5|40866.5|40826.5|40876.5|40836.5|40866.5|40826.5|4
1617770700000|2021-04-07 04:45:00|40866.6|40826.6|40864.5|40824.5|40871.6|40831.6|40864.5|40824.5|4
1617771000000|2021-04-07 04:50:00|40866.6|40826.6|40861.6|40821.6|40866.6|40826.6|40856.6|40816.6|2
1617771300000|2021-04-07 04:55:00|40866.6|40826.6|40861.6|40821.6|40866.6|40826.6|40858.7|40818.7|1
1617771600000|2021-04-07 05:00:00|40858.7|40818.7|40851.6|40811.6|40864.5|40824.5|40846.6|40806.6|3
1617771900000|2021-04-07 05:05:00|40846.6|40806.6|40851.6|40811.6|40851.6|40811.6|40844.5|40804.5|2
1617772200000|2021-04-07 05:10:00|40848.7|40808.7|40841.6|40801.6|40851.6|40811.6|40836.6|40796.6|3
1617772500000|2021-04-07 05:15:00|40836.6|40796.6|40841.6|40801.6|40844.5|40804.5|40836.6|40796.6|0
1617772800000|2021-04-07 05:20:00|40844.6|40804.6|40839.6|40799.6|40846.6|40806.6|40835.4|40795.4|1
1617773100000|2021-04-07 05:25:00|40841.6|40801.6|40841.7|40801.7|40841.7|40801.7|40829.6|40789.6|2
1617773400000|2021-04-07 05:30:00|40836.7|40796.7|40814.6|40774.6|40841.7|40801.7|40809.6|40769.6|19
1617773700000|2021-04-07 05:35:00|40809.6|40769.6|40834.6|40794.6|40834.6|40794.6|40809.6|40769.6|6
1617774000000|2021-04-07 05:40:00|40829.6|40789.6|40864.6|40824.6|40864.6|40824.6|40829.6|40789.6|24
1617774300000|2021-04-07 05:45:00|40862.5|40822.5|40903.8|40863.8|40913.8|40873.8|40856.7|40816.7|95
1617774600000|2021-04-07 05:50:00|40905.9|40865.9|40908.8|40868.8|40918.8|40878.8|40888.8|40848.8|60
1617774900000|2021-04-07 05:55:00|40905.9|40865.9|40935.9|40895.9|40935.9|40895.9|40905.9|40865.9|68
1617775200000|2021-04-07 06:00:00|40938.8|40898.8|40928.8|40888.8|40938.8|40898.8|40913|40873|25
1617775500000|2021-04-07 06:05:00|40925.9|40885.9|40905.9|40865.9|40936.7|40896.7|40905.9|40865.9|14
1617775800000|2021-04-07 06:10:00|40903.8|40863.8|40905.9|40865.9|40905.9|40865.9|40890.9|40850.9|40
1617776100000|2021-04-07 06:15:00|40900.9|40860.9|40896|40856|40920.9|40880.9|40895.9|40855.9|29
1617776400000|2021-04-07 06:20:00|40898.9|40858.9|40891|40851|40906|40866|40891|40851|11
1617776700000|2021-04-07 06:25:00|40896|40856|40881|40841|40901|40861|40881|40841|7
1617777000000|2021-04-07 06:30:00|40883.9|40843.9|40911|40871|40921|40881|40881|40841|46
1617777300000|2021-04-07 06:35:00|40906|40866|40926|40886|40928.9|40888.9|40906|40866|14
1617777600000|2021-04-07 06:40:00|40928.1|40888.1|40946|40906|40946|40906|40921|40881|34
1617777900000|2021-04-07 06:45:00|40941|40901|40961.9|40921.9|40971|40931|40933.1|40893.1|34
1617778200000|2021-04-07 06:50:00|40958.9|40918.9|40941|40901|40961.9|40921.9|40941|40901|8
1617778500000|2021-04-07 06:55:00|40944|40904|40934|40894|40944|40904|40916.9|40876.9|56
1617778800000|2021-04-07 07:00:00|40931.9|40891.9|40919|40879|40936.9|40896.9|40914|40874|7
1617779100000|2021-04-07 07:05:00|40909|40869|40904|40864|40926.9|40886.9|40901.1|40861.1|15
1617779400000|2021-04-07 07:10:00|40901.1|40861.1|40881.1|40841.1|40904|40864|40881.1|40841.1|6
1617779700000|2021-04-07 07:15:00|40876.1|40836.1|40899|40859|40899|40859|40871.1|40831.1|12
1617780000000|2021-04-07 07:20:00|40906.9|40866.9|40889|40849|40906.9|40866.9|40879|40839|12
1617780300000|2021-04-07 07:25:00|40894|40854|40879|40839|40899|40859|40871.1|40831.1|5
1617780600000|2021-04-07 07:30:00|40876.1|40836.1|40879.1|40839.1|40881.1|40841.1|40871.1|40831.1|11
1617780900000|2021-04-07 07:35:00|40884.1|40844.1|40884.1|40844.1|40887|40847|40869.1|40829.1|7
1617781200000|2021-04-07 07:40:00|40886.2|40846.2|40884.1|40844.1|40899.1|40859.1|40884.1|40844.1|11
1617781500000|2021-04-07 07:45:00|40874.1|40834.1|40881.2|40841.2|40896.2|40856.2|40874.1|40834.1|3
1617781800000|2021-04-07 07:50:00|40884.1|40844.1|40911.2|40871.2|40921.2|40881.2|40881.2|40841.2|14
1617782100000|2021-04-07 07:55:00|40914.1|40874.1|40946.2|40906.2|40951.2|40911.2|40914.1|40874.1|7
1617782400000|2021-04-07 08:00:00|40951.2|40911.2|40926.2|40886.2|40951.2|40911.2|40921.2|40881.2|41
1617782700000|2021-04-07 08:05:00|40924.1|40884.1|40956.2|40916.2|40956.2|40916.2|40924.1|40884.1|20
1617783000000|2021-04-07 08:10:00|40954.1|40914.1|40951.2|40911.2|40954.1|40914.1|40934.1|40894.1|14
1617783300000|2021-04-07 08:15:00|40941.2|40901.2|40896.3|40856.3|40951.2|40911.2|40896.3|40856.3|25
1617783600000|2021-04-07 08:20:00|40894.2|40854.2|40911.3|40871.3|40931.3|40891.3|40891.3|40851.3|5
1617783900000|2021-04-07 08:25:00|40916.3|40876.3|40931.3|40891.3|40931.3|40891.3|40911.3|40871.3|10
1617784200000|2021-04-07 08:30:00|40924.2|40884.2|40944.2|40904.2|40951.3|40911.3|40921.3|40881.3|7
1617784500000|2021-04-07 08:35:00|40946.3|40906.3|40951.3|40911.3|40961.3|40921.3|40941.3|40901.3|11
1617784800000|2021-04-07 08:40:00|40954.2|40914.2|40941.3|40901.3|40959.2|40919.2|40941.3|40901.3|2
1617785100000|2021-04-07 08:45:00|40951.3|40911.3|40956.3|40916.3|40961.3|40921.3|40951.3|40911.3|18
1617785400000|2021-04-07 08:50:00|40959.2|40919.2|40981.3|40941.3|40991.3|40951.3|40959.2|40919.2|32
1617785700000|2021-04-07 08:55:00|40971.3|40931.3|40946.4|40906.4|40971.3|40931.3|40941.4|40901.4|24
1617786000000|2021-04-07 09:00:00|40949.3|40909.3|40954.3|40914.3|40974.3|40934.3|40949.3|40909.3|21
1617786300000|2021-04-07 09:05:00|40951.4|40911.4|40927.2|40887.2|40957.2|40917.2|40921.4|40881.4|19
1617786600000|2021-04-07 09:10:00|40907.2|40867.2|40896.4|40856.4|40909.3|40869.3|40891.4|40851.4|18
1617786900000|2021-04-07 09:15:00|40894.3|40854.3|40867.2|40827.2|40901.4|40861.4|40864.3|40824.3|17
1617787200000|2021-04-07 09:20:00|40864.3|40824.3|40847.2|40807.2|40867.2|40827.2|40844.3|40804.3|12
1617787500000|2021-04-07 09:25:00|40844.3|40804.3|40834.3|40794.3|40844.3|40804.3|40832.2|40792.2|7
1617787800000|2021-04-07 09:30:00|40831.4|40791.4|40797.3|40757.3|40837.2|40797.2|40797.3|40757.3|8
1617788100000|2021-04-07 09:35:00|40802.3|40762.3|40772.3|40732.3|40802.3|40762.3|40769.4|40729.4|16
1617788400000|2021-04-07 09:40:00|40774.4|40734.4|40779.4|40739.4|40784.4|40744.4|40766.5|40726.5|9
1617788700000|2021-04-07 09:45:00|40777.3|40737.3|40806.5|40766.5|40819.4|40779.4|40777.3|40737.3|11
1617789000000|2021-04-07 09:50:00|40809.4|40769.4|40806.5|40766.5|40809.4|40769.4|40801.5|40761.5|30
1617789300000|2021-04-07 09:55:00|40799.4|40759.4|40816.5|40776.5|40829.4|40789.4|40799.4|40759.4|28
1617789600000|2021-04-07 10:00:00|40814.4|40774.4|40849.4|40809.4|40849.4|40809.4|40813.6|40773.6|6
1617789900000|2021-04-07 10:05:00|40854.4|40814.4|40846.5|40806.5|40858.6|40818.6|40843.6|40803.6|19
1617790200000|2021-04-07 10:10:00|40844.4|40804.4|40834.4|40794.4|40854.4|40814.4|40829.4|40789.4|18
1617790500000|2021-04-07 10:15:00|40838.6|40798.6|40849.5|40809.5|40854.5|40814.5|40838.6|40798.6|18
1617790800000|2021-04-07 10:20:00|40846.6|40806.6|40854.5|40814.5|40854.5|40814.5|40841.6|40801.6|11
1617791100000|2021-04-07 10:25:00|40849.5|40809.5|40829.5|40789.5|40854.5|40814.5|40829.5|40789.5|15
1617791400000|2021-04-07 10:30:00|40831.6|40791.6|40832.4|40792.4|40834.5|40794.5|40821.6|40781.6|9
1617791700000|2021-04-07 10:35:00|40829.5|40789.5|40829.5|40789.5|40834.5|40794.5|40821.6|40781.6|8
1617792000000|2021-04-07 10:40:00|40827.4|40787.4|40814.5|40774.5|40829.5|40789.5|40811.6|40771.6|20
1617792300000|2021-04-07 10:45:00|40811.6|40771.6|40834.5|40794.5|40841.6|40801.6|40811.6|40771.6|8
1617792600000|2021-04-07 10:50:00|40831.6|40791.6|40852.4|40812.4|40854.5|40814.5|40829.5|40789.5|2
1617792900000|2021-04-07 10:55:00|40854.5|40814.5|40854.6|40814.6|40861.7|40821.7|40851.7|40811.7|1
1617793200000|2021-04-07 11:00:00|40851.7|40811.7|40839.6|40799.6|40857.5|40817.5|40839.6|40799.6|6
1617793500000|2021-04-07 11:05:00|40831.7|40791.7|40831.7|40791.7|40849.6|40809.6|40831.7|40791.7|27
1617793800000|2021-04-07 11:10:00|40834.6|40794.6|40854.6|40814.6|40854.6|40814.6|40821.7|40781.7|55
1617794100000|2021-04-07 11:15:00|40859.6|40819.6|40887.5|40847.5|40887.5|40847.5|40854.6|40814.6|11
1617794400000|2021-04-07 11:20:00|40884.6|40844.6|40894.6|40854.6|40904.6|40864.6|40876.7|40836.7|13
1617794700000|2021-04-07 11:25:00|40897.5|40857.5|40914.6|40874.6|40919.6|40879.6|40894.6|40854.6|17
1617795000000|2021-04-07 11:30:00|40916.7|40876.7|40954.6|40914.6|40961.7|40921.7|40916.7|40876.7|46
1617795300000|2021-04-07 11:35:00|40956.8|40916.8|40984.7|40944.7|40987.6|40947.6|40956.8|40916.8|41
1617795600000|2021-04-07 11:40:00|40974.7|40934.7|40979.7|40939.7|40991.8|40951.8|40974.7|40934.7|41
1617795900000|2021-04-07 11:45:00|40976.8|40936.8|40982.6|40942.6|40987.6|40947.6|40974.7|40934.7|35
1617796200000|2021-04-07 11:50:00|40969.7|40929.7|40937.6|40897.6|40974.7|40934.7|40935.5|40895.5|93
1617796500000|2021-04-07 11:55:00|40943.4|40903.4|40965.5|40925.5|40965.5|40925.5|40935.5|40895.5|28
1617796800000|2021-04-07 12:00:00|40963.4|40923.4|40928.4|40888.4|40965.5|40925.5|40913.4|40873.4|51
1617797100000|2021-04-07 12:05:00|40930.5|40890.5|40960.5|40920.5|40973.4|40933.4|40923.4|40883.4|45
1617797400000|2021-04-07 12:10:00|40957.6|40917.6|40983.4|40943.4|40985.5|40945.5|40957.6|40917.6|190
1617797700000|2021-04-07 12:15:00|40980.5|40940.5|40974.2|40934.2|40983.4|40943.4|40960.5|40920.5|119
1617798000000|2021-04-07 12:20:00|40976.3|40936.3|40948.5|40908.5|40979.2|40939.2|40931.3|40891.3|75
1617798300000|2021-04-07 12:25:00|40950.6|40910.6|40925.6|40885.6|40957.7|40917.7|40905.6|40865.6|45
1617798600000|2021-04-07 12:30:00|40923.5|40883.5|40905.6|40865.6|40930.6|40890.6|40900.6|40860.6|44
1617798900000|2021-04-07 12:35:00|40907.7|40867.7|40955.6|40915.6|40955.6|40915.6|40905.6|40865.6|18
1617799200000|2021-04-07 12:40:00|40957.7|40917.7|40904.3|40864.3|40972.7|40932.7|40901.4|40861.4|50
1617802200000|2021-04-07 13:30:00|40920.2|40880.2|40873.6|40833.6|40929.4|40889.4|40753.6|40713.6|769
1617802500000|2021-04-07 13:35:00|40880.7|40840.7|40799.4|40759.4|40900.7|40860.7|40750.7|40710.7|504
1617802800000|2021-04-07 13:40:00|40803.6|40763.6|40795.8|40755.8|40871.5|40831.5|40767.9|40727.9|874
1617803100000|2021-04-07 13:45:00|40785.8|40745.8|40813.7|40773.7|40823.6|40783.6|40737.9|40697.9|363
1617803400000|2021-04-07 13:50:00|40810.8|40770.8|40753.7|40713.7|40843.7|40803.7|40753.7|40713.7|339
1617803700000|2021-04-07 13:55:00|40743.7|40703.7|40753.7|40713.7|40795.8|40755.8|40743.7|40703.7|245
1617804000000|2021-04-07 14:00:00|40755.8|40715.8|40792.1|40752.1|40802.1|40762.1|40713.7|40673.7|1223
1617804300000|2021-04-07 14:05:00|40785|40745|40824.3|40784.3|40862.1|40822.1|40775|40735|680
1617804600000|2021-04-07 14:10:00|40821.4|40781.4|40789.3|40749.3|40821.4|40781.4|40759.3|40719.3|141
1617804900000|2021-04-07 14:15:00|40792.2|40752.2|40845.1|40805.1|40857.9|40817.9|40772.2|40732.2|144
1617805200000|2021-04-07 14:20:00|40842.2|40802.2|40766.4|40726.4|40882.2|40842.2|40752.2|40712.2|292
1617805500000|2021-04-07 14:25:00|40764.3|40724.3|40879.3|40839.3|40892.2|40852.2|40742.2|40702.2|445
1617805800000|2021-04-07 14:30:00|40889.3|40849.3|40962.2|40922.2|40969.3|40929.3|40872.2|40832.2|315
1617806100000|2021-04-07 14:35:00|40965.1|40925.1|40934.3|40894.3|40994.3|40954.3|40932.2|40892.2|305
1617806400000|2021-04-07 14:40:00|40937.2|40897.2|41015.1|40975.1|41032.2|40992.2|40906.4|40866.4|269
1617806700000|2021-04-07 14:45:00|41012.2|40972.2|41038|40998|41050.1|41010.1|41012.2|40972.2|167
1617807000000|2021-04-07 14:50:00|41030.1|40990.1|41032.3|40992.3|41040.1|41000.1|41005.1|40965.1|203
1617807300000|2021-04-07 14:55:00|41038|40998|41050.2|41010.2|41052.3|41012.3|41018|40978|222
1617807600000|2021-04-07 15:00:00|41052.3|41012.3|40988.1|40948.1|41052.3|41012.3|40988.1|40948.1|152
1617807900000|2021-04-07 15:05:00|40998.1|40958.1|41012.3|40972.3|41038.1|40998.1|40988.1|40948.1|129
1617808200000|2021-04-07 15:10:00|41002.3|40962.3|40937.3|40897.3|41002.3|40962.3|40924.4|40884.4|124
1617808500000|2021-04-07 15:15:00|40934.4|40894.4|40970.2|40930.2|40998.1|40958.1|40922.3|40882.3|203
1617808800000|2021-04-07 15:20:00|40980.2|40940.2|40998.1|40958.1|41006|40966|40973.1|40933.1|117
1617809100000|2021-04-07 15:25:00|41000.2|40960.2|41018.1|40978.1|41028.1|40988.1|40968.1|40928.1|181
1617809400000|2021-04-07 15:30:00|41008.1|40968.1|41069.5|41029.5|41106|41066|41008.1|40968.1|450
1617809700000|2021-04-07 15:35:00|41072.4|41032.4|40989.5|40949.5|41082.4|41042.4|40986.6|40946.6|83
1617810000000|2021-04-07 15:40:00|40994.5|40954.5|40924.5|40884.5|40994.5|40954.5|40906.6|40866.6|180
1617810300000|2021-04-07 15:45:00|40932.4|40892.4|40922.4|40882.4|40944.5|40904.5|40894.5|40854.5|150
1617810600000|2021-04-07 15:50:00|40919.5|40879.5|40994.5|40954.5|40994.5|40954.5|40912.4|40872.4|102
1617810900000|2021-04-07 15:55:00|40992.4|40952.4|41042.4|41002.4|41052.4|41012.4|40989.5|40949.5|157
1617811200000|2021-04-07 16:00:00|41032.4|40992.4|41014.6|40974.6|41044.5|41004.5|40996.7|40956.7|126
1617811500000|2021-04-07 16:05:00|41016.7|40976.7|40989.6|40949.6|41029.6|40989.6|40982.4|40942.4|162
1617811800000|2021-04-07 16:10:00|40987.4|40947.4|40971.7|40931.7|40994.6|40954.6|40956.7|40916.7|107
1617812100000|2021-04-07 16:15:00|40966.7|40926.7|41029.6|40989.6|41034.6|40994.6|40956.7|40916.7|104
1617812400000|2021-04-07 16:20:00|41026.7|40986.7|41052.5|41012.5|41062.5|41022.5|41024.6|40984.6|109
1617812700000|2021-04-07 16:25:00|41056.7|41016.7|41027.5|40987.5|41076.7|41036.7|41022.5|40982.5|86
1617813000000|2021-04-07 16:30:00|41029.6|40989.6|41026.8|40986.8|41042.5|41002.5|41016.7|40976.7|156
1617813300000|2021-04-07 16:35:00|41024.6|40984.6|41052.5|41012.5|41054.6|41014.6|41022.5|40982.5|141
1617813600000|2021-04-07 16:40:00|41049.6|41009.6|41084.7|41044.7|41102.5|41062.5|41049.6|41009.6|117
1617813900000|2021-04-07 16:45:00|41079.7|41039.7|41054.7|41014.7|41082.5|41042.5|41044.7|41004.7|113
1617814200000|2021-04-07 16:50:00|41059.7|41019.7|41029.7|40989.7|41062.6|41022.6|41004.7|40964.7|79
1617814500000|2021-04-07 16:55:00|41026.8|40986.8|41006.8|40966.8|41029.7|40989.7|41002.6|40962.6|111
1617814800000|2021-04-07 17:00:00|41009.7|40969.7|41019.7|40979.7|41030.5|40990.5|40972.6|40932.6|108
1617815100000|2021-04-07 17:05:00|41024.7|40984.7|40971.8|40931.8|41024.7|40984.7|40971.8|40931.8|123
1617815400000|2021-04-07 17:10:00|40969.7|40929.7|40944.7|40904.7|40979|40939|40934.7|40894.7|126
1617815700000|2021-04-07 17:15:00|40941.9|40901.9|40956.9|40916.9|40966.9|40926.9|40886.9|40846.9|239
1617816000000|2021-04-07 17:20:00|40954.7|40914.7|40924.8|40884.8|40966.9|40926.9|40906.9|40866.9|181
1617816300000|2021-04-07 17:25:00|40921.9|40881.9|40892.7|40852.7|40946.9|40906.9|40886.9|40846.9|113
1617816600000|2021-04-07 17:30:00|40889.8|40849.8|40892.7|40852.7|40919.8|40879.8|40886.9|40846.9|47
1617816900000|2021-04-07 17:35:00|40889.8|40849.8|40867.7|40827.7|40892.7|40852.7|40852.7|40812.7|221
1617817200000|2021-04-07 17:40:00|40864.8|40824.8|40906.9|40866.9|40906.9|40866.9|40859.8|40819.8|102
1617817500000|2021-04-07 17:45:00|40909.8|40869.8|40882.7|40842.7|40926.9|40886.9|40866.9|40826.9|422
1617817800000|2021-04-07 17:50:00|40884.8|40844.8|40882.7|40842.7|40914.1|40874.1|40872.7|40832.7|113
1617818100000|2021-04-07 17:55:00|40879.8|40839.8|40927|40887|40932|40892|40864.8|40824.8|200
1617818400000|2021-04-07 18:00:00|40932|40892|40972.7|40932.7|40977.7|40937.7|40887|40847|233
1617818700000|2021-04-07 18:05:00|40964.9|40924.9|41004.9|40964.9|41017.7|40977.7|40954.9|40914.9|375
1617819000000|2021-04-07 18:10:00|41002|40962|41032.8|40992.8|41047.8|41007.8|40982|40942|1209
1617819300000|2021-04-07 18:15:00|41025.6|40985.6|41029.2|40989.2|41052.8|41012.8|41022.8|40982.8|686
1617840000000|2021-04-08 00:00:00|41065.1|41025.1|41050.1|41010.1|41072.9|41032.9|41002.2|40962.2|120
1617840300000|2021-04-08 00:05:00|41047.2|41007.2|41030.1|40990.1|41050.1|41010.1|41027.2|40987.2|23
1617840600000|2021-04-08 00:10:00|41032.2|40992.2|41002.3|40962.3|41032.2|40992.2|40992.3|40952.3|44
1617840900000|2021-04-08 00:15:00|41012.3|40972.3|40960.1|40920.1|41012.3|40972.3|40960.1|40920.1|51
1617841200000|2021-04-08 00:20:00|40958|40918|40967.3|40927.3|40967.3|40927.3|40945.1|40905.1|16
1617841500000|2021-04-08 00:25:00|40970.1|40930.1|40977.3|40937.3|40977.3|40937.3|40962.3|40922.3|8
1617841800000|2021-04-08 00:30:00|40980.2|40940.2|40978|40938|40990.2|40950.2|40975.2|40935.2|17
1617842100000|2021-04-08 00:35:00|40975.2|40935.2|40938|40898|40978|40938|40928|40888|47
1617842400000|2021-04-08 00:40:00|40932.3|40892.3|40948|40908|40948|40908|40930.2|40890.2|6
1617842700000|2021-04-08 00:45:00|40948.1|40908.1|40938.1|40898.1|40958.1|40918.1|40938.1|40898.1|4
1617843000000|2021-04-08 00:50:00|40935.2|40895.2|40935.2|40895.2|40945.2|40905.2|40935.2|40895.2|8
1617843300000|2021-04-08 00:55:00|40938.1|40898.1|40948.1|40908.1|40952.4|40912.4|40935.2|40895.2|13
1617843600000|2021-04-08 01:00:00|40945.2|40905.2|40971|40931|41003.8|40963.8|40938.1|40898.1|107
1617843900000|2021-04-08 01:05:00|40973.8|40933.8|40976|40936|40988.1|40948.1|40971|40931|11
1617844200000|2021-04-08 01:10:00|40973.8|40933.8|40961|40921|40973.8|40933.8|40951|40911|5
1617844500000|2021-04-08 01:15:00|40963.8|40923.8|40961|40921|40971|40931|40961|40921|3
1617844800000|2021-04-08 01:20:00|40966|40926|40971|40931|40971|40931|40963.1|40923.1|1
1617845100000|2021-04-08 01:25:00|40966|40926|40968.2|40928.2|40976|40936|40963.9|40923.9|3
1617845400000|2021-04-08 01:30:00|40971|40931|40956|40916|40971|40931|40951|40911|4
1617845700000|2021-04-08 01:35:00|40961|40921|40953.2|40913.2|40961|40921|40948.2|40908.2|4
1617846000000|2021-04-08 01:40:00|40948.2|40908.2|40958.2|40918.2|40958.2|40918.2|40948.2|40908.2|9
1617846300000|2021-04-08 01:45:00|40953.2|40913.2|40973.2|40933.2|40978.2|40938.2|40953.2|40913.2|19
1617846600000|2021-04-08 01:50:00|40976.1|40936.1|40980.4|40940.4|40983.2|40943.2|40965.4|40925.4|5
1617846900000|2021-04-08 01:55:00|40978.2|40938.2|40975.4|40935.4|40980.4|40940.4|40970.4|40930.4|7
1617847200000|2021-04-08 02:00:00|40978.2|40938.2|40958.3|40918.3|40988.2|40948.2|40958.3|40918.3|9
1617847500000|2021-04-08 02:05:00|40952.6|40912.6|40950.4|40910.4|40955.4|40915.4|40938.3|40898.3|10
1617847800000|2021-04-08 02:10:00|40948.3|40908.3|40957.6|40917.6|40960.4|40920.4|40948.3|40908.3|0
1617848100000|2021-04-08 02:15:00|40960.4|40920.4|40960.5|40920.5|40965.5|40925.5|40950.4|40910.4|15
1617848400000|2021-04-08 02:20:00|40965.5|40925.5|40962.6|40922.6|40965.5|40925.5|40958.3|40918.3|0
1617848700000|2021-04-08 02:25:00|40965.5|40925.5|40963.3|40923.3|40965.5|40925.5|40960.5|40920.5|5
1617849000000|2021-04-08 02:30:00|40960.5|40920.5|40960.5|40920.5|40968.3|40928.3|40958.3|40918.3|0
1617849300000|2021-04-08 02:35:00|40958.3|40918.3|40960.5|40920.5|40965.5|40925.5|40952.7|40912.7|10
1617849600000|2021-04-08 02:40:00|40958.4|40918.4|40960.5|40920.5|40963.4|40923.4|40958.4|40918.4|2
1617849900000|2021-04-08 02:45:00|40958.4|40918.4|40958.4|40918.4|40965.5|40925.5|40950.5|40910.5|3
1617850200000|2021-04-08 02:50:00|40950.5|40910.5|40965.5|40925.5|40965.5|40925.5|40950.5|40910.5|5
1617850500000|2021-04-08 02:55:00|40970.5|40930.5|40985.6|40945.6|40985.6|40945.6|40970.5|40930.5|5
1617850800000|2021-04-08 03:00:00|40987.7|40947.7|41010.6|40970.6|41010.6|40970.6|40987.7|40947.7|9
1617851100000|2021-04-08 03:05:00|41007.7|40967.7|40997.7|40957.7|41007.7|40967.7|40995.6|40955.6|3
1617851400000|2021-04-08 03:10:00|40992.7|40952.7|41000.6|40960.6|41005.6|40965.6|40992.7|40952.7|5
1617851700000|2021-04-08 03:15:00|41005.6|40965.6|40998.5|40958.5|41005.6|40965.6|40998.5|40958.5|4
1617852000000|2021-04-08 03:20:00|41000.6|40960.6|40995.6|40955.6|41003.5|40963.5|40990.6|40950.6|5
1617852300000|2021-04-08 03:25:00|40998.5|40958.5|41000.6|40960.6|41000.6|40960.6|40990.6|40950.6|5
1617852600000|2021-04-08 03:30:00|41003.5|40963.5|41003.5|40963.5|41003.5|40963.5|40998.5|40958.5|1
1617852900000|2021-04-08 03:35:00|41005.7|40965.7|41015.7|40975.7|41015.7|40975.7|41003.5|40963.5|3
1617853200000|2021-04-08 03:40:00|41013.5|40973.5|41005.7|40965.7|41013.5|40973.5|41002.8|40962.8|2
1617853500000|2021-04-08 03:45:00|41007.9|40967.9|41007.9|40967.9|41007.9|40967.9|41007.9|40967.9|0
1617853800000|2021-04-08 03:50:00|41010.7|40970.7|41010.7|40970.7|41010.7|40970.7|41010.7|40970.7|0
1617854100000|2021-04-08 03:55:00|41012.9|40972.9|41022.9|40982.9|41022.9|40982.9|41010.7|40970.7|15
1617854400000|2021-04-08 04:00:00|41027.9|40987.9|41025.7|40985.7|41027.9|40987.9|41022.9|40982.9|0
1617854700000|2021-04-08 04:05:00|41022.9|40982.9|41027.9|40987.9|41027.9|40987.9|41022.9|40982.9|1
1617855000000|2021-04-08 04:10:00|41025.8|40985.8|41015.8|40975.8|41025.8|40985.8|41012.9|40972.9|2
1617855300000|2021-04-08 04:15:00|41012.9|40972.9|41015.8|40975.8|41015.8|40975.8|41010.8|40970.8|0
1617855600000|2021-04-08 04:20:00|41013.6|40973.6|41015.8|40975.8|41018.6|40978.6|41010.8|40970.8|1
1617855900000|2021-04-08 04:25:00|41010.8|40970.8|41025.8|40985.8|41025.8|40985.8|41010.8|40970.8|1
1617856200000|2021-04-08 04:30:00|41020.8|40980.8|41015.8|40975.8|41020.8|40980.8|41010.8|40970.8|6
1617856500000|2021-04-08 04:35:00|41010.8|40970.8|41018.7|40978.7|41025.8|40985.8|41010.8|40970.8|2
1617856800000|2021-04-08 04:40:00|41020.8|40980.8|41013.7|40973.7|41020.8|40980.8|41010.8|40970.8|2
1617857100000|2021-04-08 04:45:00|41010.8|40970.8|41010.9|40970.9|41015.9|40975.9|41010.8|40970.8|0
1617857400000|2021-04-08 04:50:00|41013|40973|41015.9|40975.9|41020.9|40980.9|41013|40973|57
1617857700000|2021-04-08 04:55:00|41018.7|40978.7|41025.9|40985.9|41025.9|40985.9|41015.9|40975.9|5
1617858000000|2021-04-08 05:00:00|41023.7|40983.7|41025.9|40985.9|41028.7|40988.7|41020.9|40980.9|0
1617858300000|2021-04-08 05:05:00|41020.9|40980.9|41010.9|40970.9|41023.7|40983.7|41010.9|40970.9|3
1617858600000|2021-04-08 05:10:00|41013.1|40973.1|41013.1|40973.1|41013.1|40973.1|41008.8|40968.8|0
1617858900000|2021-04-08 05:15:00|41015.9|40975.9|41005.9|40965.9|41015.9|40975.9|41000.9|40960.9|8
1617859200000|2021-04-08 05:20:00|41003.8|40963.8|41013.8|40973.8|41016|40976|41000.9|40960.9|5
1617859500000|2021-04-08 05:25:00|41011|40971|41008.1|40968.1|41016|40976|41003.1|40963.1|2
1617859800000|2021-04-08 05:30:00|41006|40966|41001|40961|41023.8|40983.8|41001|40961|9
1617860100000|2021-04-08 05:35:00|40996|40956|41006|40966|41008.8|40968.8|40996|40956|7
1617860400000|2021-04-08 05:40:00|41003.8|40963.8|41006|40966|41018.8|40978.8|41003.8|40963.8|6
1617860700000|2021-04-08 05:45:00|41011|40971|40991|40951|41016|40976|40991|40951|10
1617861000000|2021-04-08 05:50:00|40993.9|40953.9|40991|40951|40996|40956|40988.9|40948.9|4
1617861300000|2021-04-08 05:55:00|40993.2|40953.2|41003.2|40963.2|41006|40966|40988.9|40948.9|10
1617861600000|2021-04-08 06:00:00|41001|40961|40996.1|40956.1|41011.1|40971.1|40991.1|40951.1|9
1617861900000|2021-04-08 06:05:00|40998.9|40958.9|41018.9|40978.9|41026.1|40986.1|40998.9|40958.9|2
1617862200000|2021-04-08 06:10:00|41021.1|40981.1|41021.1|40981.1|41026.1|40986.1|41011.1|40971.1|2
1617862500000|2021-04-08 06:15:00|41026.1|40986.1|41031.1|40991.1|41031.1|40991.1|41013.3|40973.3|12
1617862800000|2021-04-08 06:20:00|41033.3|40993.3|41038.9|40998.9|41048.9|41008.9|41031.1|40991.1|11
1617863100000|2021-04-08 06:25:00|41036.1|40996.1|41008.3|40968.3|41039|40999|41001.1|40961.1|32
1617863400000|2021-04-08 06:30:00|41006.1|40966.1|41014|40974|41026.1|40986.1|41003.3|40963.3|10
1617863700000|2021-04-08 06:35:00|41011.1|40971.1|40991.2|40951.2|41016.1|40976.1|40986.2|40946.2|25
1617864000000|2021-04-08 06:40:00|40996.2|40956.2|40991.2|40951.2|41009|40969|40983.3|40943.3|7
1617864300000|2021-04-08 06:45:00|40996.2|40956.2|40966.2|40926.2|40996.2|40956.2|40961.2|40921.2|24
1617864600000|2021-04-08 06:50:00|40961.2|40921.2|40976.2|40936.2|40976.2|40936.2|40956.2|40916.2|24
1617864900000|2021-04-08 06:55:00|40974|40934|40986.2|40946.2|40993.4|40953.4|40971.2|40931.2|6
1617865200000|2021-04-08 07:00:00|40989|40949|40974.1|40934.1|40989|40949|40961.2|40921.2|4
1617865500000|2021-04-08 07:05:00|40971.2|40931.2|41009.1|40969.1|41009.1|40969.1|40969.1|40929.1|43
1617865800000|2021-04-08 07:10:00|41011.9|40971.9|41019.1|40979.1|41029.1|40989.1|41001.2|40961.2|20
1617866100000|2021-04-08 07:15:00|41021.9|40981.9|41034.1|40994.1|41039.1|40999.1|41014.1|40974.1|7
1617866400000|2021-04-08 07:20:00|41039.1|40999.1|41046.9|41006.9|41046.9|41006.9|41019.1|40979.1|21
1617866700000|2021-04-08 07:25:00|41041.9|41001.9|41014.1|40974.1|41041.9|41001.9|41006.9|40966.9|15
1617867000000|2021-04-08 07:30:00|41009.1|40969.1|41002|40962|41019.1|40979.1|40997|40957|10
1617867300000|2021-04-08 07:35:00|40999.1|40959.1|40979.8|40939.8|41019.1|40979.1|40979.1|40939.1|21
1617867600000|2021-04-08 07:40:00|40982|40942|40989.2|40949.2|41009.2|40969.2|40979.1|40939.1|75
1617867900000|2021-04-08 07:45:00|40987|40947|40989.2|40949.2|40989.2|40949.2|40972|40932|4
1617868200000|2021-04-08 07:50:00|40987|40947|40977|40937|40987|40947|40972|40932|3
1617868500000|2021-04-08 07:55:00|40974.8|40934.8|40987|40947|40989.2|40949.2|40969.2|40929.2|5
1617868800000|2021-04-08 08:00:00|40989.2|40949.2|41014.2|40974.2|41019.2|40979.2|40987|40947|14
1617869100000|2021-04-08 08:05:00|41009.2|40969.2|40997.1|40957.1|41019.2|40979.2|40997|40957|6
1617869400000|2021-04-08 08:10:00|40999.2|40959.2|40979.2|40939.2|41004.2|40964.2|40974.2|40934.2|6
1617869700000|2021-04-08 08:15:00|40974.2|40934.2|40974.3|40934.3|40989.2|40949.2|40971.4|40931.4|8
1617870000000|2021-04-08 08:20:00|40969.3|40929.3|40962.1|40922.1|40979.3|40939.3|40962.1|40922.1|4
1617870300000|2021-04-08 08:25:00|40964.3|40924.3|40949.3|40909.3|40969.3|40929.3|40949.3|40909.3|9
1617870600000|2021-04-08 08:30:00|40947.1|40907.1|40929.3|40889.3|40947.1|40907.1|40927.1|40887.1|30
1617870900000|2021-04-08 08:35:00|40932.1|40892.1|40919.3|40879.3|40932.1|40892.1|40909.3|40869.3|39
1617871200000|2021-04-08 08:40:00|40922.1|40882.1|40922.1|40882.1|40927.1|40887.1|40917.1|40877.1|4
1617871500000|2021-04-08 08:45:00|40924.3|40884.3|40949.3|40909.3|40949.3|40909.3|40909.3|40869.3|14
1617871800000|2021-04-08 08:50:00|40957.2|40917.2|40959.3|40919.3|40977.2|40937.2|40954.3|40914.3|15
1617872100000|2021-04-08 08:55:00|40963.7|40923.7|40987.2|40947.2|40992.2|40952.2|40959.4|40919.4|21
1617872400000|2021-04-08 09:00:00|40989.4|40949.4|40994.4|40954.4|41012.2|40972.2|40981.5|40941.5|8
1617872700000|2021-04-08 09:05:00|40984.4|40944.4|41004.4|40964.4|41022.2|40982.2|40984.4|40944.4|10
1617873000000|2021-04-08 09:10:00|41007.2|40967.2|40984.4|40944.4|41009.4|40969.4|40971.6|40931.6|3
1617873300000|2021-04-08 09:15:00|40982.2|40942.2|40969.4|40929.4|40984.4|40944.4|40961.6|40921.6|4
1617873600000|2021-04-08 09:20:00|40975.1|40935.1|40962.2|40922.2|40979.4|40939.4|40954.4|40914.4|7
1617873900000|2021-04-08 09:25:00|40962.3|40922.3|40969.4|40929.4|40969.4|40929.4|40954.4|40914.4|5
1617874200000|2021-04-08 09:30:00|40972.3|40932.3|40992.3|40952.3|40995.1|40955.1|40967.3|40927.3|19
1617874500000|2021-04-08 09:35:00|40994.5|40954.5|40987.3|40947.3|41007.3|40967.3|40987.3|40947.3|4
1617874800000|2021-04-08 09:40:00|40982.3|40942.3|41012.3|40972.3|41015.1|40975.1|40982.3|40942.3|11
1617875100000|2021-04-08 09:45:00|41015.1|40975.1|41027.3|40987.3|41035.1|40995.1|41015.1|40975.1|19
1617875400000|2021-04-08 09:50:00|41032.3|40992.3|41009.5|40969.5|41032.3|40992.3|41009.5|40969.5|14
1617875700000|2021-04-08 09:55:00|41017.3|40977.3|41027.3|40987.3|41030.2|40990.2|41015.2|40975.2|10
1617876000000|2021-04-08 10:00:00|41022.3|40982.3|40992.4|40952.4|41042.3|41002.3|40989.5|40949.5|25
1617876300000|2021-04-08 10:05:00|40995.2|40955.2|40967.4|40927.4|40995.2|40955.2|40965.2|40925.2|22
1617876600000|2021-04-08 10:10:00|40969.5|40929.5|40964.6|40924.6|40969.6|40929.6|40959.5|40919.5|22
1617876900000|2021-04-08 10:15:00|40962.4|40922.4|40959.6|40919.6|40969.6|40929.6|40959.6|40919.6|47
1617877200000|2021-04-08 10:20:00|40961.8|40921.8|40989.6|40949.6|41009.6|40969.6|40961.8|40921.8|18
1617877500000|2021-04-08 10:25:00|40992.4|40952.4|40949.6|40909.6|40992.4|40952.4|40949.6|40909.6|13
1617877800000|2021-04-08 10:30:00|40955.2|40915.2|40972.4|40932.4|40995.3|40955.3|40952.4|40912.4|13
1617878100000|2021-04-08 10:35:00|40969.6|40929.6|40949.6|40909.6|40979.6|40939.6|40945.3|40905.3|9
1617878400000|2021-04-08 10:40:00|40959.6|40919.6|40949.6|40909.6|40959.6|40919.6|40949.6|40909.6|15
1617878700000|2021-04-08 10:45:00|40944.6|40904.6|40959.7|40919.7|40964.6|40924.6|40944.6|40904.6|14
1617879000000|2021-04-08 10:50:00|40964.7|40924.7|40944.7|40904.7|40979.7|40939.7|40939.7|40899.7|16
1617879300000|2021-04-08 10:55:00|40939.7|40899.7|40929.7|40889.7|40939.7|40899.7|40929.7|40889.7|10
1617879600000|2021-04-08 11:00:00|40944.7|40904.7|40949.7|40909.7|40949.7|40909.7|40939.7|40899.7|7
1617879900000|2021-04-08 11:05:00|40944.7|40904.7|40959.7|40919.7|40969.7|40929.7|40944.7|40904.7|8
1617880200000|2021-04-08 11:10:00|40964.7|40924.7|40972.5|40932.5|40974.7|40934.7|40959.7|40919.7|10
1617880500000|2021-04-08 11:15:00|40969.7|40929.7|41002.5|40962.5|41002.5|40962.5|40961.9|40921.9|5
1617880800000|2021-04-08 11:20:00|40999.7|40959.7|41017.6|40977.6|41020.4|40980.4|40989.7|40949.7|22
1617881100000|2021-04-08 11:25:00|41020.4|40980.4|40970.4|40930.4|41027.6|40987.6|40952.6|40912.6|20
1617881400000|2021-04-08 11:30:00|40967.6|40927.6|40964.8|40924.8|40970.4|40930.4|40954.8|40914.8|3
1617881700000|2021-04-08 11:35:00|40967.6|40927.6|40982.6|40942.6|41009.8|40969.8|40967.6|40927.6|110
1617882000000|2021-04-08 11:40:00|40992.6|40952.6|40967.6|40927.6|40992.6|40952.6|40952.6|40912.6|11
1617882300000|2021-04-08 11:45:00|40972.6|40932.6|40960.4|40920.4|40972.6|40932.6|40947.6|40907.6|13
1617882600000|2021-04-08 11:50:00|40962.6|40922.6|40950.5|40910.5|40965.4|40925.4|40945.5|40905.5|3
1617882900000|2021-04-08 11:55:00|40953.3|40913.3|40990.5|40950.5|40990.5|40950.5|40949.8|40909.8|26
1617883200000|2021-04-08 12:00:00|40987.7|40947.7|41012.7|40972.7|41027.7|40987.7|40977.7|40937.7|25
1617883500000|2021-04-08 12:05:00|41014.8|40974.8|41030.5|40990.5|41065.5|41025.5|41009.8|40969.8|84
1617883800000|2021-04-08 12:10:00|41032.7|40992.7|41022.7|40982.7|41040.5|41000.5|41022.7|40982.7|16
1617884100000|2021-04-08 12:15:00|41030.5|40990.5|41037.7|40997.7|41065.5|41025.5|41025.5|40985.5|23
1617884400000|2021-04-08 12:20:00|41047.7|41007.7|41025.5|40985.5|41069.9|41029.9|41025.5|40985.5|55
1617884700000|2021-04-08 12:25:00|41015.5|40975.5|41047.7|41007.7|41059.9|41019.9|41015.5|40975.5|21
1617885000000|2021-04-08 12:30:00|41045.5|41005.5|40894.9|40854.9|41045.5|41005.5|40894.9|40854.9|194
1617885300000|2021-04-08 12:35:00|40892.7|40852.7|40907.8|40867.8|40927.8|40887.8|40880.6|40840.6|180
1617885600000|2021-04-08 12:40:00|40919.9|40879.9|40960.6|40920.6|40962.8|40922.8|40919.9|40879.9|78
1617888600000|2021-04-08 13:30:00|40925.7|40885.7|40817.9|40777.9|40988.5|40948.5|40737.9|40697.9|1304
1617888900000|2021-04-08 13:35:00|40822.3|40782.3|40798.9|40758.9|40904.5|40864.5|40758.9|40718.9|622
1617889200000|2021-04-08 13:40:00|40791.7|40751.7|40888.9|40848.9|40928.9|40888.9|40788.9|40748.9|556
1617889500000|2021-04-08 13:45:00|40893.9|40853.9|40851.7|40811.7|40926.1|40886.1|40828.9|40788.9|502
1617889800000|2021-04-08 13:50:00|40858.9|40818.9|40970.1|40930.1|41012.3|40972.3|40853.9|40813.9|794
1617890100000|2021-04-08 13:55:00|40968|40928|41050.8|41010.8|41055.8|41015.8|40938|40898|424
1617890400000|2021-04-08 14:00:00|41055.8|41015.8|41060.8|41020.8|41075.8|41035.8|40990.2|40950.2|321
1617890700000|2021-04-08 14:05:00|41063|41023|41062.4|41022.4|41135.8|41095.8|41030.2|40990.2|706
1617891000000|2021-04-08 14:10:00|41054.6|41014.6|41037.4|40997.4|41074.6|41034.6|40980.2|40940.2|340
1617891300000|2021-04-08 14:15:00|41042.4|41002.4|41080.2|41040.2|41115.2|41075.2|41032.4|40992.4|297
1617891600000|2021-04-08 14:20:00|41077.4|41037.4|41073|41033|41150.2|41110.2|41053|41013|391
1617891900000|2021-04-08 14:25:00|41070.2|41030.2|41012.4|40972.4|41080.2|41040.2|40944.6|40904.6|251
1617892200000|2021-04-08 14:30:00|41014.6|40974.6|40889|40849|41041.8|41001.8|40889|40849|521
1617892500000|2021-04-08 14:35:00|40886.2|40846.2|40893.4|40853.4|40900.6|40860.6|40837.8|40797.8|1494
1617892800000|2021-04-08 14:40:00|40897.8|40857.8|40827.8|40787.8|40910|40870|40827.8|40787.8|482
1617893100000|2021-04-08 14:45:00|40832.8|40792.8|40857.2|40817.2|40897.2|40857.2|40810|40770|459
1617893400000|2021-04-08 14:50:00|40854.4|40814.4|40925.7|40885.7|40940.7|40900.7|40832.2|40792.2|620
1617893700000|2021-04-08 14:55:00|40923.5|40883.5|40867.9|40827.9|40953.5|40913.5|40857.9|40817.9|1190
1617894000000|2021-04-08 15:00:00|40870.1|40830.1|40892.3|40852.3|40900.1|40860.1|40852.3|40812.3|333
1617894300000|2021-04-08 15:05:00|40887.3|40847.3|40787.9|40747.9|40905.1|40865.1|40780.1|40740.1|519
1617894600000|2021-04-08 15:10:00|40792.3|40752.3|40757.9|40717.9|40822.9|40782.9|40757.9|40717.9|476
1617894900000|2021-04-08 15:15:00|40760.1|40720.1|40845.1|40805.1|40872.3|40832.3|40760.1|40720.1|386
1617895200000|2021-04-08 15:20:00|40842.3|40802.3|40872.3|40832.3|40877.9|40837.9|40832.3|40792.3|223
1617895500000|2021-04-08 15:25:00|40870.1|40830.1|40826.7|40786.7|40870.1|40830.1|40824.5|40784.5|377
1617895800000|2021-04-08 15:30:00|40822.3|40782.3|40783.3|40743.3|40836.7|40796.7|40778.3|40738.3|1334
1617896100000|2021-04-08 15:35:00|40791.1|40751.1|40795.6|40755.6|40815.6|40775.6|40775.5|40735.5|664
1617896400000|2021-04-08 15:40:00|40793.4|40753.4|40823.4|40783.4|40845.6|40805.6|40780|40740|888
1617896700000|2021-04-08 15:45:00|40825.6|40785.6|40863.4|40823.4|40865.6|40825.6|40803.4|40763.4|197
1617897000000|2021-04-08 15:50:00|40865.6|40825.6|40875.6|40835.6|40923.4|40883.4|40865.6|40825.6|486
1617897300000|2021-04-08 15:55:00|40878.4|40838.4|40889|40849|40966.8|40926.8|40871.2|40831.2|421
1617897600000|2021-04-08 16:00:00|40891.8|40851.8|40836.9|40796.9|40891.8|40851.8|40836.9|40796.9|172
1617897900000|2021-04-08 16:05:00|40839.1|40799.1|40829.1|40789.1|40846.9|40806.9|40811.3|40771.3|309
1617898200000|2021-04-08 16:10:00|40836.9|40796.9|40849.1|40809.1|40864.1|40824.1|40821.3|40781.3|229
1617898500000|2021-04-08 16:15:00|40846.9|40806.9|40932.5|40892.5|40952.5|40912.5|40846.9|40806.9|472
1617898800000|2021-04-08 16:20:00|40929.7|40889.7|40879.7|40839.7|40939.7|40899.7|40876.9|40836.9|120
1617899100000|2021-04-08 16:25:00|40882.5|40842.5|40912.5|40872.5|40926.9|40886.9|40869.7|40829.7|185
1617899400000|2021-04-08 16:30:00|40917.5|40877.5|40887|40847|40954.7|40914.7|40887|40847|411
1617899700000|2021-04-08 16:35:00|40881.4|40841.4|40854.2|40814.2|40881.4|40841.4|40829.2|40789.2|206
1617900000000|2021-04-08 16:40:00|40849.2|40809.2|40881.4|40841.4|40891.4|40851.4|40849.2|40809.2|107
1617900300000|2021-04-08 16:45:00|40864.2|40824.2|40881.4|40841.4|40887|40847|40847|40807|111
1617900600000|2021-04-08 16:50:00|40889.2|40849.2|40842|40802|40897|40857|40829.2|40789.2|103
1617900900000|2021-04-08 16:55:00|40839.8|40799.8|40864.2|40824.2|40897|40857|40837|40797|159
1617901200000|2021-04-08 17:00:00|40862|40822|40867.1|40827.1|40889.2|40849.2|40857|40817|195
1617901500000|2021-04-08 17:05:00|40859.3|40819.3|40888.7|40848.7|40909.3|40869.3|40841.5|40801.5|284
1617901800000|2021-04-08 17:10:00|40886.5|40846.5|40921.5|40881.5|40951.5|40911.5|40881.5|40841.5|278
1617902100000|2021-04-08 17:15:00|40918.7|40878.7|40913.7|40873.7|40936.5|40896.5|40901.5|40861.5|183
1617902400000|2021-04-08 17:20:00|40916.5|40876.5|40911.5|40871.5|40961.5|40921.5|40905.9|40865.9|494
1617902700000|2021-04-08 17:25:00|40913.7|40873.7|40913.7|40873.7|40931.5|40891.5|40893.7|40853.7|325
1617903000000|2021-04-08 17:30:00|40915.9|40875.9|40936.6|40896.6|40938.8|40898.8|40906|40866|413
1617903300000|2021-04-08 17:35:00|40931.6|40891.6|40906|40866|40941.6|40901.6|40893.8|40853.8|349
1617903600000|2021-04-08 17:40:00|40908.2|40868.2|40908.8|40868.8|40933.2|40893.2|40906|40866|285
1617903900000|2021-04-08 17:45:00|40911.6|40871.6|40936|40896|40953.8|40913.8|40886|40846|408
1617904200000|2021-04-08 17:50:00|40938.2|40898.2|40864.8|40824.8|40938.2|40898.2|40864.8|40824.8|807
1617904500000|2021-04-08 17:55:00|40862.6|40822.6|40847.7|40807.7|40880.4|40840.4|40837.1|40797.1|680
1617904800000|2021-04-08 18:00:00|40850.5|40810.5|40859.3|40819.3|40877.7|40837.7|40830.5|40790.5|542
1617905100000|2021-04-08 18:05:00|40862.1|40822.1|40984.9|40944.9|41014.9|40974.9|40854.9|40814.9|877
1617905400000|2021-04-08 18:10:00|40989.9|40949.9|40856.5|40816.5|41054.9|41014.9|40803.7|40763.7|2795
1617905700000|2021-04-08 18:15:00|40858.7|40818.7|40856.6|40816.6|40865.9|40825.9|40813.8|40773.8|1950
1617926400000|2021-04-09 00:00:00|40940.7|40900.7|40980.7|40940.7|40998.4|40958.4|40930.7|40890.7|172
1617926700000|2021-04-09 00:05:00|40982.9|40942.9|40975.7|40935.7|40988.5|40948.5|40953.5|40913.5|31
1617927000000|2021-04-09 00:10:00|40973.5|40933.5|40957.9|40917.9|40978.5|40938.5|40935.2|40895.2|105
1617927300000|2021-04-09 00:15:00|40960.7|40920.7|40943|40903|40965.2|40925.2|40943|40903|58
1617927600000|2021-04-09 00:20:00|40940.2|40900.2|40948|40908|40950.7|40910.7|40938|40898|13
1617927900000|2021-04-09 00:25:00|40945.2|40905.2|40935.2|40895.2|40955.2|40915.2|40935.2|40895.2|4
1617928200000|2021-04-09 00:30:00|40940.2|40900.2|40985.2|40945.2|40985.2|40945.2|40940.2|40900.2|11
1617928500000|2021-04-09 00:35:00|40985.3|40945.3|40985.3|40945.3|40988|40948|40975.3|40935.3|8
1617928800000|2021-04-09 00:40:00|40983|40943|40983.1|40943.1|40988|40948|40975.3|40935.3|7
1617929100000|2021-04-09 00:45:00|40985.8|40945.8|40985.3|40945.3|40988.1|40948.1|40975.3|40935.3|6
1617929400000|2021-04-09 00:50:00|40975.3|40935.3|40985.3|40945.3|40985.3|40945.3|40975.3|40935.3|11
1617929700000|2021-04-09 00:55:00|40983.1|40943.1|40995.3|40955.3|40998.1|40958.1|40980.3|40940.3|12
1617930000000|2021-04-09 01:00:00|41000.3|40960.3|41005.4|40965.4|41013.1|40973.1|40995.3|40955.3|8
1617930300000|2021-04-09 01:05:00|41003.1|40963.1|41015.4|40975.4|41025.4|40985.4|40995.4|40955.4|30
1617930600000|2021-04-09 01:10:00|41017.6|40977.6|40989.9|40949.9|41025.4|40985.4|40989.9|40949.9|41
1617930900000|2021-04-09 01:15:00|40994.9|40954.9|40997.7|40957.7|40999.9|40959.9|40989.9|40949.9|8
1617931200000|2021-04-09 01:20:00|40999.9|40959.9|40962.7|40922.7|40999.9|40959.9|40944.9|40904.9|37
1617931500000|2021-04-09 01:25:00|40957.7|40917.7|40932.7|40892.7|40962.7|40922.7|40927.7|40887.7|38
1617931800000|2021-04-09 01:30:00|40929.9|40889.9|40909.9|40869.9|40939.9|40899.9|40904.9|40864.9|31
1617932100000|2021-04-09 01:35:00|40907.7|40867.7|40907.7|40867.7|40920|40880|40900|40860|18
1617932400000|2021-04-09 01:40:00|40910|40870|40887.8|40847.8|40910|40870|40877.7|40837.7|108
1617932700000|2021-04-09 01:45:00|40890|40850|40905|40865|40910|40870|40885|40845|35
1617933000000|2021-04-09 01:50:00|40907.8|40867.8|40890|40850|40915|40875|40887.8|40847.8|68
1617933300000|2021-04-09 01:55:00|40895|40855|40892.8|40852.8|40900|40860|40887.8|40847.8|35
1617933600000|2021-04-09 02:00:00|40890|40850|40877.8|40837.8|40895.6|40855.6|40877.8|40837.8|30
1617933900000|2021-04-09 02:05:00|40875.6|40835.6|40867.9|40827.9|40875.6|40835.6|40855.6|40815.6|39
1617934200000|2021-04-09 02:10:00|40865.6|40825.6|40850.1|40810.1|40865.6|40825.6|40845.1|40805.1|21
1617934500000|2021-04-09 02:15:00|40840.1|40800.1|40847.9|40807.9|40850.1|40810.1|40835.7|40795.7|20
1617934800000|2021-04-09 02:20:00|40845.7|40805.7|40847.9|40807.9|40850.1|40810.1|40840.1|40800.1|1
1617935100000|2021-04-09 02:25:00|40845.2|40805.2|40842.9|40802.9|40850.2|40810.2|40840.2|40800.2|4
1617935400000|2021-04-09 02:30:00|40840.2|40800.2|40830.2|40790.2|40847.9|40807.9|40815.7|40775.7|54
1617935700000|2021-04-09 02:35:00|40828|40788|40835.2|40795.2|40845.7|40805.7|40828|40788|8
1617936000000|2021-04-09 02:40:00|40833|40793|40828|40788|40835.2|40795.2|40820.2|40780.2|5
1617936300000|2021-04-09 02:45:00|40825.8|40785.8|40828|40788|40835.8|40795.8|40815.8|40775.8|10
1617936600000|2021-04-09 02:50:00|40830.3|40790.3|40830.3|40790.3|40833|40793|40823|40783|1
1617936900000|2021-04-09 02:55:00|40828|40788|40850.8|40810.8|40855.8|40815.8|40828|40788|44
1617937200000|2021-04-09 03:00:00|40848.1|40808.1|40845.8|40805.8|40858.1|40818.1|40835.8|40795.8|28
1617937500000|2021-04-09 03:05:00|40843.1|40803.1|40860.9|40820.9|40865.9|40825.9|40838.1|40798.1|18
1617937800000|2021-04-09 03:10:00|40858.1|40818.1|40870.9|40830.9|40878.1|40838.1|40858.1|40818.1|11
1617938100000|2021-04-09 03:15:00|40868.1|40828.1|40870.4|40830.4|40883.1|40843.1|40860.4|40820.4|15
1617938400000|2021-04-09 03:20:00|40873.1|40833.1|40870.4|40830.4|40873.2|40833.2|40860.4|40820.4|11
1617938700000|2021-04-09 03:25:00|40875.4|40835.4|40870.4|40830.4|40880.4|40840.4|40870.4|40830.4|10
1617939000000|2021-04-09 03:30:00|40868.2|40828.2|40865.4|40825.4|40870.4|40830.4|40860.4|40820.4|4
1617939300000|2021-04-09 03:35:00|40868.2|40828.2|40878.2|40838.2|40880.5|40840.5|40868.2|40828.2|5
1617939600000|2021-04-09 03:40:00|40880.5|40840.5|40878.2|40838.2|40883.2|40843.2|40875.5|40835.5|4
1617939900000|2021-04-09 03:45:00|40876|40836|40858.3|40818.3|40878.2|40838.2|40858.3|40818.3|4
1617940200000|2021-04-09 03:50:00|40863.3|40823.3|40865.5|40825.5|40868.3|40828.3|40861|40821|0
1617940500000|2021-04-09 03:55:00|40868.3|40828.3|40870.5|40830.5|40870.5|40830.5|40862.8|40822.8|2
1617940800000|2021-04-09 04:00:00|40868.3|40828.3|40865.6|40825.6|40868.3|40828.3|40863.3|40823.3|3
1617941100000|2021-04-09 04:05:00|40863.3|40823.3|40858.3|40818.3|40863.3|40823.3|40858.3|40818.3|0
1617941400000|2021-04-09 04:10:00|40860.6|40820.6|40848.4|40808.4|40860.6|40820.6|40845.6|40805.6|3
1617941700000|2021-04-09 04:15:00|40853.4|40813.4|40840.6|40800.6|40853.4|40813.4|40838.4|40798.4|2
1617942000000|2021-04-09 04:20:00|40843.4|40803.4|40848.4|40808.4|40853.4|40813.4|40843.4|40803.4|17
1617942300000|2021-04-09 04:25:00|40850.6|40810.6|40848.4|40808.4|40850.6|40810.6|40846.2|40806.2|3
1617942600000|2021-04-09 04:30:00|40846.2|40806.2|40823.4|40783.4|40848.4|40808.4|40823.4|40783.4|15
1617942900000|2021-04-09 04:35:00|40820.7|40780.7|40808.5|40768.5|40823.5|40783.5|40801.2|40761.2|5
1617943200000|2021-04-09 04:40:00|40810.7|40770.7|40808.5|40768.5|40813.5|40773.5|40806.2|40766.2|1
1617943500000|2021-04-09 04:45:00|40806.2|40766.2|40798.5|40758.5|40808.5|40768.5|40798.5|40758.5|8
1617943800000|2021-04-09 04:50:00|40800.7|40760.7|40798.5|40758.5|40803.5|40763.5|40798.5|40758.5|8
1617944100000|2021-04-09 04:55:00|40800.8|40760.8|40798.5|40758.5|40800.8|40760.8|40793.5|40753.5|4
1617944400000|2021-04-09 05:00:00|40800.8|40760.8|40793.6|40753.6|40803.5|40763.5|40788.6|40748.6|5
1617944700000|2021-04-09 05:05:00|40788.6|40748.6|40778.6|40738.6|40790.8|40750.8|40770.8|40730.8|12
1617945000000|2021-04-09 05:10:00|40775.8|40735.8|40768.6|40728.6|40778.6|40738.6|40766.3|40726.3|15
1617945300000|2021-04-09 05:15:00|40773.6|40733.6|40768.6|40728.6|40776.4|40736.4|40766.4|40726.4|34
1617945600000|2021-04-09 05:20:00|40773.6|40733.6|40768.6|40728.6|40776.4|40736.4|40768.6|40728.6|4
1617945900000|2021-04-09 05:25:00|40773.6|40733.6|40778.7|40738.7|40788.7|40748.7|40773.6|40733.6|19
1617946200000|2021-04-09 05:30:00|40773.7|40733.7|40783.7|40743.7|40788.7|40748.7|40768.7|40728.7|29
1617946500000|2021-04-09 05:35:00|40778.7|40738.7|40778.7|40738.7|40783.7|40743.7|40768.7|40728.7|14
1617946800000|2021-04-09 05:40:00|40773.7|40733.7|40758.7|40718.7|40778.7|40738.7|40758.7|40718.7|20
1617947100000|2021-04-09 05:45:00|40763.7|40723.7|40741|40701|40766.5|40726.5|40738.7|40698.7|31
1617947400000|2021-04-09 05:50:00|40738.7|40698.7|40756|40716|40756|40716|40721|40681|56
1617947700000|2021-04-09 05:55:00|40751|40711|40766|40726|40773.8|40733.8|40748.8|40708.8|15
1617948000000|2021-04-09 06:00:00|40768.8|40728.8|40796|40756|40798.8|40758.8|40768.8|40728.8|15
1617948300000|2021-04-09 06:05:00|40791|40751|40836.1|40796.1|40836.1|40796.1|40783.3|40743.3|24
1617948600000|2021-04-09 06:10:00|40833.3|40793.3|40828.8|40788.8|40848.8|40808.8|40823.8|40783.8|21
1617948900000|2021-04-09 06:15:00|40831.1|40791.1|40828.9|40788.9|40838.8|40798.8|40811.1|40771.1|16
1617949200000|2021-04-09 06:20:00|40826.6|40786.6|40866.1|40826.1|40866.1|40826.1|40823.9|40783.9|6
1617949500000|2021-04-09 06:25:00|40863.9|40823.9|40856.1|40816.1|40868.9|40828.9|40851.1|40811.1|18
1617949800000|2021-04-09 06:30:00|40853.4|40813.4|40848.9|40808.9|40878.9|40838.9|40831.2|40791.2|16
1617950100000|2021-04-09 06:35:00|40846.2|40806.2|40853.9|40813.9|40866.2|40826.2|40838.9|40798.9|22
1617950400000|2021-04-09 06:40:00|40848.9|40808.9|40849|40809|40864|40824|40839|40799|9
1617950700000|2021-04-09 06:45:00|40844|40804|40834|40794|40844|40804|40826.7|40786.7|7
1617951000000|2021-04-09 06:50:00|40831.2|40791.2|40829|40789|40836.2|40796.2|40821.2|40781.2|6
1617951300000|2021-04-09 06:55:00|40826.3|40786.3|40809|40769|40831.8|40791.8|40804|40764|4
1617951600000|2021-04-09 07:00:00|40806.3|40766.3|40849.6|40809.6|40849.6|40809.6|40804|40764|31
1617951900000|2021-04-09 07:05:00|40846.8|40806.8|40821.8|40781.8|40849.6|40809.6|40816.8|40776.8|15
1617952200000|2021-04-09 07:10:00|40816.8|40776.8|40821.8|40781.8|40829.6|40789.6|40816.8|40776.8|7
1617952500000|2021-04-09 07:15:00|40826.8|40786.8|40826.4|40786.4|40846.9|40806.9|40824.1|40784.1|53
1617952800000|2021-04-09 07:20:00|40821.4|40781.4|40844.1|40804.1|40849.1|40809.1|40821.4|40781.4|9
1617953100000|2021-04-09 07:25:00|40841.9|40801.9|40874.1|40834.1|40876.4|40836.4|40836.4|40796.4|19
1617953400000|2021-04-09 07:30:00|40869.1|40829.1|40871.4|40831.4|40876.4|40836.4|40856.9|40816.9|11
1617953700000|2021-04-09 07:35:00|40869.2|40829.2|40866.4|40826.4|40876.4|40836.4|40841.4|40801.4|16
1617954000000|2021-04-09 07:40:00|40864.2|40824.2|40869.2|40829.2|40884.2|40844.2|40856.4|40816.4|15
1617954300000|2021-04-09 07:45:00|40879.2|40839.2|40879.2|40839.2|40884.2|40844.2|40871.5|40831.5|40
1617954600000|2021-04-09 07:50:00|40877|40837|40884.2|40844.2|40886.5|40846.5|40851.5|40811.5|26
1617954900000|2021-04-09 07:55:00|40881.5|40841.5|40901.5|40861.5|40909.3|40869.3|40871.5|40831.5|24
1617955200000|2021-04-09 08:00:00|40896.5|40856.5|40914.3|40874.3|40929.3|40889.3|40891.5|40851.5|40
1617955500000|2021-04-09 08:05:00|40911.5|40871.5|40904.3|40864.3|40914.3|40874.3|40901.5|40861.5|19
1617955800000|2021-04-09 08:10:00|40902.1|40862.1|40899.3|40859.3|40914.3|40874.3|40884.3|40844.3|11
1617956100000|2021-04-09 08:15:00|40904.3|40864.3|40909.3|40869.3|40919.3|40879.3|40899.3|40859.3|28
1617956400000|2021-04-09 08:20:00|40904.3|40864.3|40919.4|40879.4|40924.4|40884.4|40897.1|40857.1|12
1617956700000|2021-04-09 08:25:00|40914.4|40874.4|40904.4|40864.4|40921.6|40881.6|40901.6|40861.6|5
1617957000000|2021-04-09 08:30:00|40901.6|40861.6|40896.7|40856.7|40916.6|40876.6|40891.6|40851.6|19
1617957300000|2021-04-09 08:35:00|40894.4|40854.4|40911.7|40871.7|40911.7|40871.7|40891.7|40851.7|13
1617957600000|2021-04-09 08:40:00|40906.7|40866.7|40916.7|40876.7|40921.7|40881.7|40901.7|40861.7|11
1617957900000|2021-04-09 08:45:00|40919.4|40879.4|40911.7|40871.7|40931.7|40891.7|40899.5|40859.5|21
1617958200000|2021-04-09 08:50:00|40909.5|40869.5|40914.5|40874.5|40917.2|40877.2|40899.5|40859.5|21
1617958500000|2021-04-09 08:55:00|40917.2|40877.2|40934.5|40894.5|40946.8|40906.8|40904.5|40864.5|22
1617958800000|2021-04-09 09:00:00|40932.3|40892.3|40919.5|40879.5|40934.5|40894.5|40906.8|40866.8|20
1617959100000|2021-04-09 09:05:00|40922.3|40882.3|40934.5|40894.5|40947.3|40907.3|40911.8|40871.8|29
1617959400000|2021-04-09 09:10:00|40939.5|40899.5|40966.8|40926.8|40981.8|40941.8|40934.5|40894.5|36
1617959700000|2021-04-09 09:15:00|40964.6|40924.6|40944.6|40904.6|40971.8|40931.8|40934.6|40894.6|20
1617960000000|2021-04-09 09:20:00|40941.8|40901.8|40954.6|40914.6|40961.9|40921.9|40941.8|40901.8|3
1617960300000|2021-04-09 09:25:00|40956.9|40916.9|40976.9|40936.9|40984.6|40944.6|40956.9|40916.9|21
1617960600000|2021-04-09 09:30:00|40979.6|40939.6|40964.6|40924.6|40994.6|40954.6|40959.6|40919.6|26
1617960900000|2021-04-09 09:35:00|40964.7|40924.7|40971.9|40931.9|40991.9|40951.9|40959.7|40919.7|14
1617961200000|2021-04-09 09:40:00|40969.7|40929.7|40976.9|40936.9|40979.7|40939.7|40961.9|40921.9|5
1617961500000|2021-04-09 09:45:00|40979.7|40939.7|40969.7|40929.7|40979.7|40939.7|40962|40922|7
1617961800000|2021-04-09 09:50:00|40964.7|40924.7|40982|40942|40982|40942|40962|40922|36
1617962100000|2021-04-09 09:55:00|40979.7|40939.7|40982|40942|40984.7|40944.7|40972|40932|5
1617962400000|2021-04-09 10:00:00|40974.8|40934.8|40957.5|40917.5|40982|40942|40957.5|40917.5|31
1617962700000|2021-04-09 10:05:00|40959.8|40919.8|40954.8|40914.8|40962|40922|40939.8|40899.8|46
1617963000000|2021-04-09 10:10:00|40952.5|40912.5|40939.8|40899.8|40952.5|40912.5|40937.5|40897.5|45
1617963300000|2021-04-09 10:15:00|40944.8|40904.8|40954.8|40914.8|40967.6|40927.6|40944.8|40904.8|25
1617963600000|2021-04-09 10:20:00|40959.8|40919.8|40964.9|40924.9|40974.8|40934.8|40954.8|40914.8|16
1617963900000|2021-04-09 10:25:00|40962.1|40922.1|40972.1|40932.1|40982.1|40942.1|40959.9|40919.9|11
1617964200000|2021-04-09 10:30:00|40974.9|40934.9|40982.1|40942.1|40992.1|40952.1|40974.9|40934.9|10
1617964500000|2021-04-09 10:35:00|40982.2|40942.2|40984.9|40944.9|40997.7|40957.7|40972.2|40932.2|103
1617964800000|2021-04-09 10:40:00|40987.7|40947.7|41014.9|40974.9|41022.7|40982.7|40987.2|40947.2|36
1617965100000|2021-04-09 10:45:00|41020.4|40980.4|41025|40985|41032.2|40992.2|41004.9|40964.9|18
1617965400000|2021-04-09 10:50:00|41027.2|40987.2|41027.7|40987.7|41045|41005|41022.2|40982.2|32
1617965700000|2021-04-09 10:55:00|41025|40985|41030|40990|41042.2|41002.2|41025|40985|25
1617966000000|2021-04-09 11:00:00|41035|40995|41075|41035|41097.7|41057.7|41032.3|40992.3|83
1617966300000|2021-04-09 11:05:00|41077.8|41037.8|41090|41050|41092.3|41052.3|41065|41025|8
1617966600000|2021-04-09 11:10:00|41095|41055|41092.3|41052.3|41107.8|41067.8|41087.8|41047.8|13
1617966900000|2021-04-09 11:15:00|41090.1|41050.1|41085.1|41045.1|41102.3|41062.3|41077.3|41037.3|18
1617967200000|2021-04-09 11:20:00|41095.1|41055.1|41097.4|41057.4|41112.8|41072.8|41085.1|41045.1|14
1617967500000|2021-04-09 11:25:00|41100.1|41060.1|41135.1|41095.1|41145.1|41105.1|41100.1|41060.1|46
1617967800000|2021-04-09 11:30:00|41130.1|41090.1|41145.1|41105.1|41145.1|41105.1|41122.4|41082.4|15
1617968100000|2021-04-09 11:35:00|41142.4|41102.4|41135.2|41095.2|41152.4|41112.4|41127.9|41087.9|12
1617968400000|2021-04-09 11:40:00|41137.9|41097.9|41150.2|41110.2|41152.4|41112.4|41135.2|41095.2|8
1617968700000|2021-04-09 11:45:00|41152.9|41112.9|41147.9|41107.9|41155.2|41115.2|41117.9|41077.9|26
1617969000000|2021-04-09 11:50:00|41150.2|41110.2|41160.2|41120.2|41162.5|41122.5|41137.9|41097.9|30
1617969300000|2021-04-09 11:55:00|41155.2|41115.2|41150.2|41110.2|41162.5|41122.5|41140.2|41100.2|28
1617969600000|2021-04-09 12:00:00|41148|41108|41145.3|41105.3|41158|41118|41138|41098|27
1617969900000|2021-04-09 12:05:00|41140.3|41100.3|41157.5|41117.5|41162.5|41122.5|41132.5|41092.5|132
1617970200000|2021-04-09 12:10:00|41155.3|41115.3|41157.6|41117.6|41162.6|41122.6|41148|41108|145
1617970500000|2021-04-09 12:15:00|41160.3|41120.3|41160.3|41120.3|41162.6|41122.6|41142.6|41102.6|38
1617970800000|2021-04-09 12:20:00|41158|41118|41125.3|41085.3|41160.3|41120.3|41125.3|41085.3|52
1617971100000|2021-04-09 12:25:00|41128.1|41088.1|41118.1|41078.1|41150.3|41110.3|41115.8|41075.8|29
1617971400000|2021-04-09 12:30:00|41115.8|41075.8|41095.8|41055.8|41125.8|41085.8|41078.1|41038.1|92
1617971700000|2021-04-09 12:35:00|41085.8|41045.8|41085.9|41045.9|41105.8|41065.8|41073.6|41033.6|69
1617972000000|2021-04-09 12:40:00|41088.1|41048.1|41103.1|41063.1|41113.1|41073.1|41088.1|41048.1|85
1617975000000|2021-04-09 13:30:00|41036.1|40996.1|41073.3|41033.3|41078.3|41038.3|40978.3|40938.3|929
1617975300000|2021-04-09 13:35:00|41076.1|41036.1|40992.9|40952.9|41078.3|41038.3|40985.6|40945.6|705
1617975600000|2021-04-09 13:40:00|40995.6|40955.6|40962.5|40922.5|41002.9|40962.9|40922.9|40882.9|530
1617975900000|2021-04-09 13:45:00|40957.5|40917.5|40957.5|40917.5|40997.5|40957.5|40937.5|40897.5|394
1617976200000|2021-04-09 13:50:00|40955.2|40915.2|40937.5|40897.5|40967.5|40927.5|40927.5|40887.5|280
1617976500000|2021-04-09 13:55:00|40947.5|40907.5|40920.3|40880.3|40955.2|40915.2|40903|40863|375
1617976800000|2021-04-09 14:00:00|40925.3|40885.3|40862.5|40822.5|40925.3|40885.3|40857.5|40817.5|348
1617977100000|2021-04-09 14:05:00|40859.8|40819.8|40862.1|40822.1|40932.6|40892.6|40837.5|40797.5|327
1617977400000|2021-04-09 14:10:00|40859.8|40819.8|40872.1|40832.1|40897.6|40857.6|40844.9|40804.9|330
1617977700000|2021-04-09 14:15:00|40869.9|40829.9|40902.2|40862.2|40902.2|40862.2|40832.1|40792.1|351
1617978000000|2021-04-09 14:20:00|40899.9|40859.9|40862.2|40822.2|40912.2|40872.2|40862.2|40822.2|304
1617978300000|2021-04-09 14:25:00|40867.2|40827.2|40882.2|40842.2|40897.2|40857.2|40837.2|40797.2|268
1617978600000|2021-04-09 14:30:00|40884.9|40844.9|40872.2|40832.2|40902.2|40862.2|40842.2|40802.2|193
1617978900000|2021-04-09 14:35:00|40869.9|40829.9|40852.2|40812.2|40872.2|40832.2|40832.2|40792.2|343
1617979200000|2021-04-09 14:40:00|40860|40820|40787.7|40747.7|40860|40820|40767.7|40727.7|445
1617979500000|2021-04-09 14:45:00|40782.7|40742.7|40790.5|40750.5|40817.7|40777.7|40777.7|40737.7|158
1617979800000|2021-04-09 14:50:00|40787.7|40747.7|40805.5|40765.5|40830.5|40790.5|40785.5|40745.5|178
1617980100000|2021-04-09 14:55:00|40807.8|40767.8|40830.5|40790.5|40835.5|40795.5|40777.8|40737.8|480
1617980400000|2021-04-09 15:00:00|40827.8|40787.8|40808.3|40768.3|40873.2|40833.2|40806|40766|197
1617980700000|2021-04-09 15:05:00|40805.5|40765.5|40776|40736|40816|40776|40756|40716|286
1617981000000|2021-04-09 15:10:00|40773.3|40733.3|40698.7|40658.7|40776|40736|40698.7|40658.7|370
1617981300000|2021-04-09 15:15:00|40701|40661|40646|40606|40733.3|40693.3|40641|40601|628
1617981600000|2021-04-09 15:20:00|40663.3|40623.3|40673.3|40633.3|40693.3|40653.3|40651|40611|303
1617981900000|2021-04-09 15:25:00|40671.1|40631.1|40636.1|40596.1|40678.3|40638.3|40601.1|40561.1|471
1617982200000|2021-04-09 15:30:00|40633.4|40593.4|40588.8|40548.8|40643.4|40603.4|40588.8|40548.8|232
1617982500000|2021-04-09 15:35:00|40591.1|40551.1|40611.1|40571.1|40643.4|40603.4|40571.1|40531.1|220
1617982800000|2021-04-09 15:40:00|40608.4|40568.4|40651.1|40611.1|40673.4|40633.4|40581.1|40541.1|259
1617983100000|2021-04-09 15:45:00|40646.1|40606.1|40708.9|40668.9|40711.2|40671.2|40628.4|40588.4|254
1617983400000|2021-04-09 15:50:00|40711.2|40671.2|40721.2|40681.2|40726.2|40686.2|40668.4|40628.4|164
1617983700000|2021-04-09 15:55:00|40718.5|40678.5|40721.2|40681.2|40731.2|40691.2|40688.9|40648.9|255
1617984000000|2021-04-09 16:00:00|40718.9|40678.9|40723.1|40683.1|40843.9|40803.9|40406.2|40366.2|766
1617984300000|2021-04-09 16:05:00|40717.6|40677.6|40558.1|40518.1|40745.8|40705.8|40473.1|40433.1|729
1617984600000|2021-04-09 16:10:00|40560.3|40520.3|40460.4|40420.4|40560.3|40520.3|40345.4|40305.4|888
1617984900000|2021-04-09 16:15:00|40457.6|40417.6|40449.5|40409.5|40488.1|40448.1|40408.1|40368.1|566
1617985200000|2021-04-09 16:20:00|40447.2|40407.2|40562.2|40522.2|40574.5|40534.5|40444.5|40404.5|1379
1617985500000|2021-04-09 16:25:00|40567.2|40527.2|40552.3|40512.3|40597.3|40557.3|40494.5|40454.5|560
1617985800000|2021-04-09 16:30:00|40557.3|40517.3|40629.6|40589.6|40641.8|40601.8|40554.5|40514.5|634
1617986100000|2021-04-09 16:35:00|40634.6|40594.6|40604.1|40564.1|40674.6|40634.6|40599.6|40559.6|858
1617986400000|2021-04-09 16:40:00|40606.9|40566.9|40606.9|40566.9|40644.6|40604.6|40594.2|40554.2|1634
1617986700000|2021-04-09 16:45:00|40604.2|40564.2|40571.9|40531.9|40616.9|40576.9|40539.2|40499.2|235
1617987000000|2021-04-09 16:50:00|40569.2|40529.2|40569.2|40529.2|40579.2|40539.2|40541.9|40501.9|229
1617987300000|2021-04-09 16:55:00|40571.9|40531.9|40557|40517|40594.2|40554.2|40514.2|40474.2|175
1617987600000|2021-04-09 17:00:00|40554.2|40514.2|40444.7|40404.7|40559.2|40519.2|40432|40392|238
1617987900000|2021-04-09 17:05:00|40447.4|40407.4|40447.4|40407.4|40477.4|40437.4|40437.4|40397.4|240
1617988200000|2021-04-09 17:10:00|40449.7|40409.7|40490.2|40450.2|40525.2|40485.2|40449.7|40409.7|260
1617988500000|2021-04-09 17:15:00|40487.9|40447.9|40450.2|40410.2|40497.5|40457.5|40445.2|40405.2|192
1617988800000|2021-04-09 17:20:00|40447.5|40407.5|40454.8|40414.8|40497.5|40457.5|40442.1|40402.1|157
1617989100000|2021-04-09 17:25:00|40452.5|40412.5|40459.8|40419.8|40477.5|40437.5|40447.5|40407.5|146
1617989400000|2021-04-09 17:30:00|40467.5|40427.5|40487.6|40447.6|40502.1|40462.1|40462.5|40422.5|131
1617989700000|2021-04-09 17:35:00|40477.6|40437.6|40454.9|40414.9|40484.8|40444.8|40427.6|40387.6|212
1617990000000|2021-04-09 17:40:00|40452.1|40412.1|40422.2|40382.2|40454.9|40414.9|40417.6|40377.6|203
1617990300000|2021-04-09 17:45:00|40427.6|40387.6|40469.9|40429.9|40469.9|40429.9|40399.9|40359.9|253
1617990600000|2021-04-09 17:50:00|40467.6|40427.6|40414.9|40374.9|40472.2|40432.2|40407.6|40367.6|253
1617990900000|2021-04-09 17:55:00|40417.6|40377.6|40412.7|40372.7|40434.9|40394.9|40397.7|40357.7|239
1617991200000|2021-04-09 18:00:00|40414.9|40374.9|40387.3|40347.3|40419.9|40379.9|40367.7|40327.7|734
1617991500000|2021-04-09 18:05:00|40390|40350|40372.3|40332.3|40390|40350|40322.3|40282.3|913
1617991800000|2021-04-09 18:10:00|40369.6|40329.6|40316.4|40276.4|40436.9|40396.9|40291.4|40251.4|3643
1617992100000|2021-04-09 18:15:00|40324.2|40284.2|40336.5|40296.5|40421.5|40381.5|40258.7|40218.7|1306
1618185600000|2021-04-12 00:00:00|40454.2|40414.2|40501.8|40461.8|40571.7|40531.7|40454.2|40414.2|320
1618185900000|2021-04-12 00:05:00|40504.2|40464.2|40549.2|40509.2|40571.7|40531.7|40501.7|40461.7|155
1618186200000|2021-04-12 00:10:00|40551.7|40511.7|40534.3|40494.3|40571.7|40531.7|40526.9|40486.9|127
1618186500000|2021-04-12 00:15:00|40536.8|40496.8|40534.4|40494.4|40549.4|40509.4|40519.3|40479.3|79
1618186800000|2021-04-12 00:20:00|40531.8|40491.8|40514.4|40474.4|40536.8|40496.8|40499.4|40459.4|47
1618187100000|2021-04-12 00:25:00|40511.9|40471.9|40499.4|40459.4|40514.4|40474.4|40484.4|40444.4|50
1618187400000|2021-04-12 00:30:00|40504.4|40464.4|40469.4|40429.4|40504.4|40464.4|40456.9|40416.9|178
1618187700000|2021-04-12 00:35:00|40464.4|40424.4|40479.4|40439.4|40494.5|40454.5|40464.4|40424.4|46
1618188000000|2021-04-12 00:40:00|40481.9|40441.9|40489.5|40449.5|40506.9|40466.9|40481.9|40441.9|47
1618188300000|2021-04-12 00:45:00|40491.9|40451.9|40477|40437|40496.9|40456.9|40477|40437|53
1618188600000|2021-04-12 00:50:00|40479.5|40439.5|40494.5|40454.5|40504.5|40464.5|40467|40427|40
1618188900000|2021-04-12 00:55:00|40492.1|40452.1|40494.6|40454.6|40504.5|40464.5|40484.5|40444.5|11
1618189200000|2021-04-12 01:00:00|40492.1|40452.1|40432|40392|40509.6|40469.6|40429.5|40389.5|100
1618189500000|2021-04-12 01:05:00|40427|40387|40424.6|40384.6|40454.6|40414.6|40417.1|40377.1|45
1618189800000|2021-04-12 01:10:00|40432.1|40392.1|40449.6|40409.6|40464.6|40424.6|40432.1|40392.1|54
1618190100000|2021-04-12 01:15:00|40442.1|40402.1|40429.6|40389.6|40442.1|40402.1|40422|40382|12
1618190400000|2021-04-12 01:20:00|40434.6|40394.6|40414.6|40374.6|40437.1|40397.1|40409.6|40369.6|12
1618190700000|2021-04-12 01:25:00|40417.1|40377.1|40402.1|40362.1|40424.6|40384.6|40389.6|40349.6|23
1618191000000|2021-04-12 01:30:00|40404.6|40364.6|40397.2|40357.2|40414.6|40374.6|40389.6|40349.6|27
1618191300000|2021-04-12 01:35:00|40392.2|40352.2|40412.2|40372.2|40424.7|40384.7|40389.7|40349.7|15
1618191600000|2021-04-12 01:40:00|40417.2|40377.2|40424.7|40384.7|40429.7|40389.7|40407.2|40367.2|17
1618191900000|2021-04-12 01:45:00|40427.2|40387.2|40422.2|40382.2|40444.7|40404.7|40422.2|40382.2|8
1618192200000|2021-04-12 01:50:00|40419.7|40379.7|40437.3|40397.3|40447.3|40407.3|40417.3|40377.3|26
1618192500000|2021-04-12 01:55:00|40442.3|40402.3|40419.8|40379.8|40442.3|40402.3|40419.8|40379.8|19
1618192800000|2021-04-12 02:00:00|40422.3|40382.3|40434.8|40394.8|40434.8|40394.8|40422.2|40382.2|11
1618193100000|2021-04-12 02:05:00|40429.8|40389.8|40444.8|40404.8|40454.8|40414.8|40429.8|40389.8|5
1618193400000|2021-04-12 02:10:00|40447.3|40407.3|40432.3|40392.3|40452.3|40412.3|40432.3|40392.3|5
1618193700000|2021-04-12 02:15:00|40434.8|40394.8|40429.9|40389.9|40437.3|40397.3|40417.4|40377.4|21
1618194000000|2021-04-12 02:20:00|40432.3|40392.3|40449.9|40409.9|40457.4|40417.4|40429.9|40389.9|13
1618194300000|2021-04-12 02:25:00|40439.9|40399.9|40444.9|40404.9|40444.9|40404.9|40429.9|40389.9|22
1618194600000|2021-04-12 02:30:00|40442.4|40402.4|40414.9|40374.9|40444.9|40404.9|40407.5|40367.5|21
1618194900000|2021-04-12 02:35:00|40412.5|40372.5|40407.5|40367.5|40419.9|40379.9|40404.9|40364.9|31
1618195200000|2021-04-12 02:40:00|40410|40370|40400|40360|40412.4|40372.4|40395|40355|11
1618195500000|2021-04-12 02:45:00|40397.5|40357.5|40417.5|40377.5|40420|40380|40397.5|40357.5|5
1618195800000|2021-04-12 02:50:00|40420|40380|40440|40400|40440|40400|40417.5|40377.5|9
1618196100000|2021-04-12 02:55:00|40437.5|40397.5|40432.5|40392.5|40450|40410|40427.5|40387.5|12
1618196400000|2021-04-12 03:00:00|40430.1|40390.1|40430.1|40390.1|40442.6|40402.6|40425.1|40385.1|2
1618196700000|2021-04-12 03:05:00|40425.1|40385.1|40432.6|40392.6|40437.6|40397.6|40425.1|40385.1|11
1618197000000|2021-04-12 03:10:00|40435.1|40395.1|40415.1|40375.1|40437.6|40397.6|40415.1|40375.1|7
1618197300000|2021-04-12 03:15:00|40412.7|40372.7|40420.2|40380.2|40420.2|40380.2|40407.7|40367.7|11
1618197600000|2021-04-12 03:20:00|40417.6|40377.6|40427.7|40387.7|40427.7|40387.7|40415.2|40375.2|11
1618197900000|2021-04-12 03:25:00|40422.7|40382.7|40417.7|40377.7|40425.2|40385.2|40412.7|40372.7|6
1618198200000|2021-04-12 03:30:00|40420.2|40380.2|40425.2|40385.2|40425.2|40385.2|40415.2|40375.2|12
1618198500000|2021-04-12 03:35:00|40427.8|40387.8|40425.2|40385.2|40427.8|40387.8|40417.8|40377.8|2
1618198800000|2021-04-12 03:40:00|40425.3|40385.3|40420.3|40380.3|40427.8|40387.8|40417.8|40377.8|0
1618199100000|2021-04-12 03:45:00|40417.8|40377.8|40420.3|40380.3|40425.3|40385.3|40415.3|40375.3|6
1618199400000|2021-04-12 03:50:00|40425.3|40385.3|40420.3|40380.3|40425.3|40385.3|40420.3|40380.3|0
1618199700000|2021-04-12 03:55:00|40412.8|40372.8|40420.3|40380.3|40425.3|40385.3|40412.8|40372.8|13
1618200000000|2021-04-12 04:00:00|40420.4|40380.4|40420.4|40380.4|40432.8|40392.8|40415.4|40375.4|15
1618200300000|2021-04-12 04:05:00|40422.9|40382.9|40425.4|40385.4|40425.4|40385.4|40417.9|40377.9|2
1618200600000|2021-04-12 04:10:00|40422.9|40382.9|40435.4|40395.4|40437.9|40397.9|40422.9|40382.9|16
1618200900000|2021-04-12 04:15:00|40437.9|40397.9|40430.4|40390.4|40437.9|40397.9|40422.9|40382.9|6
1618201200000|2021-04-12 04:20:00|40435.4|40395.4|40433|40393|40435.5|40395.5|40428|40388|1
1618201500000|2021-04-12 04:25:00|40430.5|40390.5|40440.5|40400.5|40440.5|40400.5|40430.5|40390.5|6
1618201800000|2021-04-12 04:30:00|40438|40398|40435.5|40395.5|40445.5|40405.5|40435.5|40395.5|2
1618202100000|2021-04-12 04:35:00|40438|40398|40433|40393|40438|40398|40433|40393|0
1618202400000|2021-04-12 04:40:00|40435.5|40395.5|40430.6|40390.6|40435.5|40395.5|40425.5|40385.5|2
1618202700000|2021-04-12 04:45:00|40435.6|40395.6|40430.6|40390.6|40440.6|40400.6|40428.1|40388.1|13
1618203000000|2021-04-12 04:50:00|40428.1|40388.1|40433.1|40393.1|40433.1|40393.1|40425.6|40385.6|4
1618203300000|2021-04-12 04:55:00|40425.6|40385.6|40413.1|40373.1|40430.6|40390.6|40405.6|40365.6|10
1618203600000|2021-04-12 05:00:00|40410.6|40370.6|40410.7|40370.7|40415.7|40375.7|40403.1|40363.1|5
1618203900000|2021-04-12 05:05:00|40413.1|40373.1|40400.7|40360.7|40413.1|40373.1|40398.2|40358.2|5
1618204200000|2021-04-12 05:10:00|40403.2|40363.2|40390.7|40350.7|40403.2|40363.2|40388.2|40348.2|28
1618204500000|2021-04-12 05:15:00|40393.2|40353.2|40400.7|40360.7|40403.2|40363.2|40390.7|40350.7|13
1618204800000|2021-04-12 05:20:00|40403.2|40363.2|40393.2|40353.2|40405.8|40365.8|40393.2|40353.2|8
1618205100000|2021-04-12 05:25:00|40398.2|40358.2|40400.8|40360.8|40405.8|40365.8|40390.8|40350.8|8
1618205400000|2021-04-12 05:30:00|40398.3|40358.3|40358.3|40318.3|40398.3|40358.3|40353.3|40313.3|51
1618205700000|2021-04-12 05:35:00|40355.8|40315.8|40345.8|40305.8|40358.3|40318.3|40343.3|40303.3|7
1618206000000|2021-04-12 05:40:00|40348.3|40308.3|40348.4|40308.4|40358.4|40318.4|40340.8|40300.8|6
1618206300000|2021-04-12 05:45:00|40350.8|40310.8|40343.4|40303.4|40360.9|40320.9|40343.4|40303.4|8
1618206600000|2021-04-12 05:50:00|40345.9|40305.9|40315.9|40275.9|40358.4|40318.4|40315.9|40275.9|18
1618206900000|2021-04-12 05:55:00|40308.4|40268.4|40303.4|40263.4|40318.4|40278.4|40303.4|40263.4|25
1618207200000|2021-04-12 06:00:00|40305.9|40265.9|40325.9|40285.9|40338.5|40298.5|40305.9|40265.9|32
1618207500000|2021-04-12 06:05:00|40323.5|40283.5|40338.5|40298.5|40341|40301|40321|40281|11
1618207800000|2021-04-12 06:10:00|40341|40301|40338.5|40298.5|40346|40306|40326|40286|4
1618208100000|2021-04-12 06:15:00|40336|40296|40336|40296|40338.5|40298.5|40326|40286|13
1618208400000|2021-04-12 06:20:00|40333.5|40293.5|40346|40306|40361|40321|40331|40291|19
1618208700000|2021-04-12 06:25:00|40343.5|40303.5|40361.1|40321.1|40376.1|40336.1|40343.5|40303.5|32
1618209000000|2021-04-12 06:30:00|40363.5|40323.5|40341.1|40301.1|40366.1|40326.1|40336.1|40296.1|4
1618209300000|2021-04-12 06:35:00|40346.1|40306.1|40361.1|40321.1|40366.1|40326.1|40346.1|40306.1|9
1618209600000|2021-04-12 06:40:00|40358.6|40318.6|40353.7|40313.7|40366.1|40326.1|40348.7|40308.7|18
1618209900000|2021-04-12 06:45:00|40351.1|40311.1|40341.2|40301.2|40358.7|40318.7|40333.7|40293.7|33
1618210200000|2021-04-12 06:50:00|40343.7|40303.7|40341.2|40301.2|40351.2|40311.2|40331.2|40291.2|23
1618210500000|2021-04-12 06:55:00|40336.2|40296.2|40348.7|40308.7|40358.7|40318.7|40331.2|40291.2|11
1618210800000|2021-04-12 07:00:00|40351.2|40311.2|40351.3|40311.3|40361.2|40321.2|40328.7|40288.7|19
1618211100000|2021-04-12 07:05:00|40346.3|40306.3|40366.3|40326.3|40388.8|40348.8|40346.3|40306.3|20
1618211400000|2021-04-12 07:10:00|40371.3|40331.3|40358.8|40318.8|40383.8|40343.8|40356.3|40316.3|9
1618211700000|2021-04-12 07:15:00|40361.3|40321.3|40346.3|40306.3|40366.3|40326.3|40338.8|40298.8|11
1618212000000|2021-04-12 07:20:00|40338.8|40298.8|40328.9|40288.9|40351.3|40311.3|40316.3|40276.3|29
1618212300000|2021-04-12 07:25:00|40326.4|40286.4|40328.9|40288.9|40336.4|40296.4|40316.4|40276.4|13
1618212600000|2021-04-12 07:30:00|40326.4|40286.4|40338.9|40298.9|40341.4|40301.4|40313.9|40273.9|54
1618212900000|2021-04-12 07:35:00|40336.4|40296.4|40338.9|40298.9|40341.4|40301.4|40321.4|40281.4|22
1618213200000|2021-04-12 07:40:00|40336.4|40296.4|40353.9|40313.9|40361.4|40321.4|40333.9|40293.9|17
1618213500000|2021-04-12 07:45:00|40351.4|40311.4|40359|40319|40359|40319|40338.9|40298.9|17
1618213800000|2021-04-12 07:50:00|40361.4|40321.4|40374|40334|40391.5|40351.5|40361.4|40321.4|13
1618214100000|2021-04-12 07:55:00|40376.5|40336.5|40376.5|40336.5|40381.5|40341.5|40371.5|40331.5|8
1618214400000|2021-04-12 08:00:00|40374|40334|40389|40349|40391.5|40351.5|40371.5|40331.5|2
1618214700000|2021-04-12 08:05:00|40391.5|40351.5|40386.5|40346.5|40406.5|40366.5|40376.5|40336.5|28
1618215000000|2021-04-12 08:10:00|40381.5|40341.5|40401.6|40361.6|40409.1|40369.1|40381.5|40341.5|17
1618215300000|2021-04-12 08:15:00|40399.1|40359.1|40371.6|40331.6|40401.6|40361.6|40366.6|40326.6|45
1618215600000|2021-04-12 08:20:00|40376.6|40336.6|40381.6|40341.6|40401.6|40361.6|40369.1|40329.1|30
1618215900000|2021-04-12 08:25:00|40379.1|40339.1|40386.6|40346.6|40389.1|40349.1|40376.6|40336.6|14
1618216200000|2021-04-12 08:30:00|40389.1|40349.1|40416.7|40376.7|40416.7|40376.7|40386.6|40346.6|10
1618216500000|2021-04-12 08:35:00|40414.2|40374.2|40439.2|40399.2|40449.2|40409.2|40409.2|40369.2|48
1618216800000|2021-04-12 08:40:00|40436.7|40396.7|40444.2|40404.2|40444.2|40404.2|40419.2|40379.2|30
1618217100000|2021-04-12 08:45:00|40441.7|40401.7|40441.7|40401.7|40449.2|40409.2|40419.2|40379.2|22
1618217400000|2021-04-12 08:50:00|40439.2|40399.2|40434.3|40394.3|40469.2|40429.2|40434.3|40394.3|21
1618217700000|2021-04-12 08:55:00|40431.8|40391.8|40419.3|40379.3|40436.8|40396.8|40416.8|40376.8|25
1618218000000|2021-04-12 09:00:00|40421.8|40381.8|40409.3|40369.3|40424.3|40384.3|40404.3|40364.3|23
1618218300000|2021-04-12 09:05:00|40406.8|40366.8|40411.8|40371.8|40434.3|40394.3|40404.3|40364.3|21
1618218600000|2021-04-12 09:10:00|40409.3|40369.3|40396.9|40356.9|40411.8|40371.8|40389.3|40349.3|16
1618218900000|2021-04-12 09:15:00|40399.3|40359.3|40376.9|40336.9|40404.4|40364.4|40374.4|40334.4|17
1618219200000|2021-04-12 09:20:00|40379.4|40339.4|40374.4|40334.4|40381.9|40341.9|40359.4|40319.4|28
1618219500000|2021-04-12 09:25:00|40389.4|40349.4|40369.4|40329.4|40391.9|40351.9|40369.4|40329.4|20
1618219800000|2021-04-12 09:30:00|40371.9|40331.9|40387|40347|40389.5|40349.5|40366.9|40326.9|17
1618220100000|2021-04-12 09:35:00|40392|40352|40394.5|40354.5|40414.5|40374.5|40382|40342|19
1618220400000|2021-04-12 09:40:00|40404.5|40364.5|40402|40362|40417|40377|40394.5|40354.5|16
1618220700000|2021-04-12 09:45:00|40399.5|40359.5|40372|40332|40399.5|40359.5|40357|40317|32
1618221000000|2021-04-12 09:50:00|40367|40327|40359.5|40319.5|40382|40342|40359.5|40319.5|45
1618221300000|2021-04-12 09:55:00|40349.5|40309.5|40347.1|40307.1|40362.1|40322.1|40344.6|40304.6|62
1618221600000|2021-04-12 10:00:00|40349.6|40309.6|40359.6|40319.6|40359.6|40319.6|40344.6|40304.6|29
1618221900000|2021-04-12 10:05:00|40357.1|40317.1|40354.6|40314.6|40379.6|40339.6|40347.1|40307.1|59
1618222200000|2021-04-12 10:10:00|40357.1|40317.1|40392.1|40352.1|40402.1|40362.1|40357.1|40317.1|73
1618222500000|2021-04-12 10:15:00|40399.6|40359.6|40384.7|40344.7|40414.7|40374.7|40377.2|40337.2|19
1618222800000|2021-04-12 10:20:00|40382.2|40342.2|40387.2|40347.2|40402.2|40362.2|40382.2|40342.2|13
1618223100000|2021-04-12 10:25:00|40392.2|40352.2|40364.7|40324.7|40392.2|40352.2|40364.7|40324.7|14
1618223400000|2021-04-12 10:30:00|40372.2|40332.2|40364.7|40324.7|40372.2|40332.2|40354.7|40314.7|22
1618223700000|2021-04-12 10:35:00|40369.7|40329.7|40374.8|40334.8|40387.3|40347.3|40352.3|40312.3|28
1618224000000|2021-04-12 10:40:00|40377.3|40337.3|40367.3|40327.3|40382.3|40342.3|40367.3|40327.3|23
1618224300000|2021-04-12 10:45:00|40372.3|40332.3|40354.8|40314.8|40379.8|40339.8|40354.8|40314.8|29
1618224600000|2021-04-12 10:50:00|40359.8|40319.8|40379.8|40339.8|40379.8|40339.8|40359.8|40319.8|52
1618224900000|2021-04-12 10:55:00|40382.3|40342.3|40392.4|40352.4|40404.9|40364.9|40377.3|40337.3|15
1618225200000|2021-04-12 11:00:00|40397.4|40357.4|40434.9|40394.9|40442.4|40402.4|40397.4|40357.4|37
1618225500000|2021-04-12 11:05:00|40429.9|40389.9|40419.9|40379.9|40442.4|40402.4|40419.9|40379.9|11
1618225800000|2021-04-12 11:10:00|40417.4|40377.4|40437.4|40397.4|40437.4|40397.4|40417.4|40377.4|13
1618226100000|2021-04-12 11:15:00|40432.4|40392.4|40435|40395|40442.5|40402.5|40417.4|40377.4|19
1618226400000|2021-04-12 11:20:00|40432.5|40392.5|40442.5|40402.5|40450|40410|40415|40375|10
1618226700000|2021-04-12 11:25:00|40445|40405|40485|40445|40487.5|40447.5|40445|40405|30
1618227000000|2021-04-12 11:30:00|40482.5|40442.5|40485|40445|40490|40450|40462.5|40422.5|26
1618227300000|2021-04-12 11:35:00|40480|40440|40470.1|40430.1|40490|40450|40455|40415|20
1618227600000|2021-04-12 11:40:00|40467.6|40427.6|40417.6|40377.6|40472.6|40432.6|40415.1|40375.1|35
1618227900000|2021-04-12 11:45:00|40415.1|40375.1|40415.1|40375.1|40427.6|40387.6|40402.6|40362.6|18
1618228200000|2021-04-12 11:50:00|40412.6|40372.6|40402.6|40362.6|40422.6|40382.6|40400.1|40360.1|15
1618228500000|2021-04-12 11:55:00|40405.1|40365.1|40405.1|40365.1|40415.1|40375.1|40400.1|40360.1|31
1618228800000|2021-04-12 12:00:00|40407.6|40367.6|40347.7|40307.7|40410.1|40370.1|40347.7|40307.7|56
1618229100000|2021-04-12 12:05:00|40340.2|40300.2|40315.2|40275.2|40347.7|40307.7|40310.2|40270.2|82
1618229400000|2021-04-12 12:10:00|40312.7|40272.7|40335.2|40295.2|40345.2|40305.2|40312.7|40272.7|63
1618229700000|2021-04-12 12:15:00|40332.7|40292.7|40335.2|40295.2|40350.2|40310.2|40307.7|40267.7|58
1618230000000|2021-04-12 12:20:00|40340.2|40300.2|40270.3|40230.3|40340.2|40300.2|40260.3|40220.3|168
1618230300000|2021-04-12 12:25:00|40272.8|40232.8|40295.3|40255.3|40310.3|40270.3|40270.3|40230.3|126
1618230600000|2021-04-12 12:30:00|40292.8|40252.8|40282.8|40242.8|40302.8|40262.8|40270.3|40230.3|81
1618230900000|2021-04-12 12:35:00|40280.3|40240.3|40300.3|40260.3|40302.8|40262.8|40272.8|40232.8|31
1618231200000|2021-04-12 12:40:00|40310.3|40270.3|40325.4|40285.4|40330.3|40290.3|40280.4|40240.4|116
1618234200000|2021-04-12 13:30:00|40278.1|40238.1|40178.1|40138.1|40338.1|40298.1|40158.1|40118.1|1211
1618234500000|2021-04-12 13:35:00|40180.6|40140.6|40115.6|40075.6|40180.6|40140.6|40100.6|40060.6|573
1618234800000|2021-04-12 13:40:00|40105.6|40065.6|40165.7|40125.7|40208.1|40168.1|40065.7|40025.7|564
1618235100000|2021-04-12 13:45:00|40160.7|40120.7|40093.2|40053.2|40245.7|40205.7|40090.7|40050.7|1280
1618235400000|2021-04-12 13:50:00|40090.7|40050.7|40133.2|40093.2|40143.2|40103.2|40078.2|40038.2|308
1618235700000|2021-04-12 13:55:00|40128.2|40088.2|40098.2|40058.2|40145.7|40105.7|40085.7|40045.7|394
1618236000000|2021-04-12 14:00:00|40103.2|40063.2|40200.7|40160.7|40200.7|40160.7|40085.7|40045.7|530
1618236300000|2021-04-12 14:05:00|40198.2|40158.2|40230.8|40190.8|40245.8|40205.8|40168.3|40128.3|312
1618236600000|2021-04-12 14:10:00|40223.3|40183.3|40178.3|40138.3|40223.3|40183.3|40155.8|40115.8|277
1618236900000|2021-04-12 14:15:00|40173.3|40133.3|40160.8|40120.8|40228.3|40188.3|40140.8|40100.8|517
1618237200000|2021-04-12 14:20:00|40158.3|40118.3|40175.8|40135.8|40195.8|40155.8|40123.3|40083.3|712
1618237500000|2021-04-12 14:25:00|40173.3|40133.3|40150.8|40110.8|40188.3|40148.3|40140.8|40100.8|266
1618237800000|2021-04-12 14:30:00|40155.8|40115.8|40165.9|40125.9|40185.9|40145.9|40110.9|40070.9|339
1618238100000|2021-04-12 14:35:00|40163.4|40123.4|40153.4|40113.4|40180.9|40140.9|40128.4|40088.4|304
1618238400000|2021-04-12 14:40:00|40150.9|40110.9|40103.4|40063.4|40150.9|40110.9|40080.9|40040.9|228
1618238700000|2021-04-12 14:45:00|40100.9|40060.9|40243.4|40203.4|40260.9|40220.9|40095.9|40055.9|1357
1618239000000|2021-04-12 14:50:00|40240.9|40200.9|40280.9|40240.9|40290.9|40250.9|40215.9|40175.9|454
1618239300000|2021-04-12 14:55:00|40275.9|40235.9|40265.9|40225.9|40293.4|40253.4|40260.9|40220.9|615
1618239600000|2021-04-12 15:00:00|40260.9|40220.9|40283.4|40243.4|40290.9|40250.9|40240.9|40200.9|283
1618239900000|2021-04-12 15:05:00|40280.9|40240.9|40273.5|40233.5|40303.4|40263.4|40253.5|40213.5|550
1618240200000|2021-04-12 15:10:00|40276|40236|40251|40211|40331|40291|40243.5|40203.5|542
1618240500000|2021-04-12 15:15:00|40243.5|40203.5|40231|40191|40256|40216|40201|40161|254
1618240800000|2021-04-12 15:20:00|40228.5|40188.5|40246|40206|40276|40236|40221|40181|773
1618241100000|2021-04-12 15:25:00|40253.6|40213.6|40206.1|40166.1|40261|40221|40186.1|40146.1|749
1618241400000|2021-04-12 15:30:00|40208.6|40168.6|40206.1|40166.1|40213.6|40173.6|40171.1|40131.1|473
1618241700000|2021-04-12 15:35:00|40213.6|40173.6|40226.1|40186.1|40236.1|40196.1|40188.6|40148.6|314
1618242000000|2021-04-12 15:40:00|40231.1|40191.1|40226.1|40186.1|40276.1|40236.1|40226.1|40186.1|153
1618242300000|2021-04-12 15:45:00|40231.1|40191.1|40293.7|40253.7|40296.2|40256.2|40226.1|40186.1|121
1618242600000|2021-04-12 15:50:00|40276.2|40236.2|40256.2|40216.2|40286.2|40246.2|40243.7|40203.7|141
1618242900000|2021-04-12 15:55:00|40253.7|40213.7|40253.7|40213.7|40298.7|40258.7|40243.7|40203.7|436
1618243200000|2021-04-12 16:00:00|40256.2|40216.2|40233.7|40193.7|40256.2|40216.2|40228.7|40188.7|106
1618243500000|2021-04-12 16:05:00|40236.2|40196.2|40231.3|40191.3|40256.2|40216.2|40231.2|40191.2|452
1618243800000|2021-04-12 16:10:00|40241.3|40201.3|40206.3|40166.3|40256.2|40216.2|40196.3|40156.3|249
1618244100000|2021-04-12 16:15:00|40203.8|40163.8|40218.8|40178.8|40223.8|40183.8|40181.3|40141.3|161
1618244400000|2021-04-12 16:20:00|40221.3|40181.3|40231.3|40191.3|40241.3|40201.3|40211.3|40171.3|232
1618244700000|2021-04-12 16:25:00|40223.8|40183.8|40251.4|40211.4|40261.4|40221.4|40221.3|40181.3|325
1618245000000|2021-04-12 16:30:00|40253.8|40213.8|40258.9|40218.9|40268.9|40228.9|40251.4|40211.4|152
1618245300000|2021-04-12 16:35:00|40253.9|40213.9|40203.9|40163.9|40256.4|40216.4|40201.4|40161.4|171
1618245600000|2021-04-12 16:40:00|40208.9|40168.9|40211.4|40171.4|40221.4|40181.4|40196.4|40156.4|115
1618245900000|2021-04-12 16:45:00|40208.9|40168.9|40224|40184|40239|40199|40186.5|40146.5|465
1618246200000|2021-04-12 16:50:00|40221.5|40181.5|40204|40164|40246.5|40206.5|40204|40164|120
1618246500000|2021-04-12 16:55:00|40201.5|40161.5|40241.5|40201.5|40244|40204|40199|40159|264
1618246800000|2021-04-12 17:00:00|40244|40204|40256.6|40216.6|40269|40229|40241.5|40201.5|235
1618247100000|2021-04-12 17:05:00|40259|40219|40201.5|40161.5|40261.5|40221.5|40201.5|40161.5|531
1618247400000|2021-04-12 17:10:00|40199.1|40159.1|40216.6|40176.6|40216.6|40176.6|40179.1|40139.1|293
1618247700000|2021-04-12 17:15:00|40206.6|40166.6|40194.1|40154.1|40206.6|40166.6|40181.7|40141.7|121
1618248000000|2021-04-12 17:20:00|40196.6|40156.6|40199.1|40159.1|40204.1|40164.1|40166.6|40126.6|221
1618248300000|2021-04-12 17:25:00|40196.6|40156.6|40179.2|40139.2|40201.7|40161.7|40156.7|40116.7|275
1618248600000|2021-04-12 17:30:00|40181.7|40141.7|40209.2|40169.2|40211.7|40171.7|40171.6|40131.6|50
1618248900000|2021-04-12 17:35:00|40206.7|40166.7|40189.2|40149.2|40221.7|40181.7|40189.2|40149.2|292
1618249200000|2021-04-12 17:40:00|40186.7|40146.7|40181.7|40141.7|40194.2|40154.2|40166.7|40126.7|306
1618249500000|2021-04-12 17:45:00|40179.2|40139.2|40236.7|40196.7|40236.7|40196.7|40176.7|40136.7|398
1618249800000|2021-04-12 17:50:00|40244.2|40204.2|40194.2|40154.2|40246.7|40206.7|40191.7|40151.7|194
1618250100000|2021-04-12 17:55:00|40196.7|40156.7|40256.7|40216.7|40266.7|40226.7|40191.8|40151.8|374
1618250400000|2021-04-12 18:00:00|40269.2|40229.2|40349.3|40309.3|40366.7|40326.7|40226.7|40186.7|702
1618250700000|2021-04-12 18:05:00|40346.7|40306.7|40374.3|40334.3|40416.8|40376.8|40346.7|40306.7|544
1618251000000|2021-04-12 18:10:00|40376.8|40336.8|40451.9|40411.9|40476.9|40436.9|40296.9|40256.9|4743
1618251300000|2021-04-12 18:15:00|40454.4|40414.4|40431.9|40391.9|40454.4|40414.4|40351.8|40311.8|1501
1618272000000|2021-04-13 00:00:00|40503.4|40463.4|40508.6|40468.6|40555.9|40515.9|40448.6|40408.6|115
1618272300000|2021-04-13 00:05:00|40506.1|40466.1|40491.1|40451.1|40508.6|40468.6|40441.1|40401.1|48
1618272600000|2021-04-13 00:10:00|40488.6|40448.6|40466.1|40426.1|40503.6|40463.6|40446.1|40406.1|24
1618272900000|2021-04-13 00:15:00|40468.5|40428.5|40438.7|40398.7|40471.1|40431.1|40406.1|40366.1|32
1618273200000|2021-04-13 00:20:00|40441.1|40401.1|40378.7|40338.7|40448.7|40408.7|40376.1|40336.1|30
1618273500000|2021-04-13 00:25:00|40381.1|40341.1|40396.2|40356.2|40408.6|40368.6|40376.1|40336.1|21
1618273800000|2021-04-13 00:30:00|40388.7|40348.7|40396.2|40356.2|40398.6|40358.6|40376.2|40336.2|6
1618274100000|2021-04-13 00:35:00|40398.7|40358.7|40406.2|40366.2|40416.2|40376.2|40391.2|40351.2|2
1618274400000|2021-04-13 00:40:00|40398.7|40358.7|40378.8|40338.8|40413.8|40373.8|40373.8|40333.8|16
1618274700000|2021-04-13 00:45:00|40373.8|40333.8|40393.8|40353.8|40403.8|40363.8|40373.8|40333.8|7
1618275000000|2021-04-13 00:50:00|40383.8|40343.8|40363.8|40323.8|40383.8|40343.8|40363.8|40323.8|9
1618275300000|2021-04-13 00:55:00|40373.8|40333.8|40378.8|40338.8|40383.8|40343.8|40373.8|40333.8|9
1618275600000|2021-04-13 01:00:00|40381.3|40341.3|40368.9|40328.9|40396.3|40356.3|40363.9|40323.9|13
1618275900000|2021-04-13 01:05:00|40366.3|40326.3|40348.9|40308.9|40376.3|40336.3|40343.9|40303.9|15
1618276200000|2021-04-13 01:10:00|40343.9|40303.9|40356.4|40316.4|40371.4|40331.4|40343.9|40303.9|8
1618276500000|2021-04-13 01:15:00|40353.9|40313.9|40381.4|40341.4|40383.9|40343.9|40323.9|40283.9|33
1618276800000|2021-04-13 01:20:00|40378.9|40338.9|40436.4|40396.4|40439|40399|40378.9|40338.9|10
1618277100000|2021-04-13 01:25:00|40429|40389|40449|40409|40454|40414|40421.4|40381.4|7
1618277400000|2021-04-13 01:30:00|40446.4|40406.4|40446.5|40406.5|40464|40424|40439|40399|17
1618277700000|2021-04-13 01:35:00|40449|40409|40439|40399|40454|40414|40434|40394|8
1618278000000|2021-04-13 01:40:00|40436.5|40396.5|40436.5|40396.5|40454|40414|40434.1|40394.1|5
1618278300000|2021-04-13 01:45:00|40439.1|40399.1|40449.1|40409.1|40454.1|40414.1|40439.1|40399.1|6
1618278600000|2021-04-13 01:50:00|40451.5|40411.5|40459.1|40419.1|40469.1|40429.1|40449.1|40409.1|8
1618278900000|2021-04-13 01:55:00|40461.6|40421.6|40464.1|40424.1|40464.1|40424.1|40446.6|40406.6|2
1618279200000|2021-04-13 02:00:00|40459.1|40419.1|40459.2|40419.2|40464.2|40424.2|40449.1|40409.1|22
1618279500000|2021-04-13 02:05:00|40454.2|40414.2|40474.2|40434.2|40484.2|40444.2|40454.2|40414.2|23
1618279800000|2021-04-13 02:10:00|40479.2|40439.2|40481.7|40441.7|40484.2|40444.2|40464.2|40424.2|18
1618280100000|2021-04-13 02:15:00|40484.2|40444.2|40491.7|40451.7|40496.7|40456.7|40484.2|40444.2|2
1618280400000|2021-04-13 02:20:00|40494.2|40454.2|40516.7|40476.7|40524.2|40484.2|40489.1|40449.1|17
1618280700000|2021-04-13 02:25:00|40519.2|40479.2|40509.3|40469.3|40519.3|40479.3|40506.7|40466.7|2
1618281000000|2021-04-13 02:30:00|40511.7|40471.7|40491.7|40451.7|40519.3|40479.3|40489.3|40449.3|8
1618281300000|2021-04-13 02:35:00|40494.3|40454.3|40499.3|40459.3|40514.3|40474.3|40489.2|40449.2|14
1618281600000|2021-04-13 02:40:00|40501.8|40461.8|40489.3|40449.3|40504.3|40464.3|40489.3|40449.3|5
1618281900000|2021-04-13 02:45:00|40494.3|40454.3|40494.4|40454.4|40499.3|40459.3|40484.4|40444.4|4
1618282200000|2021-04-13 02:50:00|40489.4|40449.4|40484.4|40444.4|40494.4|40454.4|40479.4|40439.4|5
1618282500000|2021-04-13 02:55:00|40486.8|40446.8|40476.9|40436.9|40499.4|40459.4|40476.9|40436.9|13
1618282800000|2021-04-13 03:00:00|40474.4|40434.4|40479.4|40439.4|40484.4|40444.4|40459.4|40419.4|18
1618283100000|2021-04-13 03:05:00|40476.9|40436.9|40489.5|40449.5|40494.5|40454.5|40474.4|40434.4|9
1618283400000|2021-04-13 03:10:00|40492|40452|40459.5|40419.5|40494.5|40454.5|40456.9|40416.9|9
1618283700000|2021-04-13 03:15:00|40457|40417|40437|40397|40459.5|40419.5|40437|40397|9
1618284000000|2021-04-13 03:20:00|40439.5|40399.5|40449.5|40409.5|40454.5|40414.5|40434.5|40394.5|3
1618284300000|2021-04-13 03:25:00|40452|40412|40464.6|40424.6|40469.6|40429.6|40449.5|40409.5|18
1618284600000|2021-04-13 03:30:00|40462|40422|40479.6|40439.6|40479.6|40439.6|40462|40422|2
1618284900000|2021-04-13 03:35:00|40482|40442|40484.6|40444.6|40494.6|40454.6|40479.6|40439.6|3
1618285200000|2021-04-13 03:40:00|40482.1|40442.1|40479.6|40439.6|40484.6|40444.6|40477.2|40437.2|3
1618285500000|2021-04-13 03:45:00|40482.1|40442.1|40459.7|40419.7|40482.1|40442.1|40459.7|40419.7|7
1618285800000|2021-04-13 03:50:00|40462.1|40422.1|40467.1|40427.1|40469.6|40429.6|40454.7|40414.7|3
1618286100000|2021-04-13 03:55:00|40464.7|40424.7|40457.1|40417.1|40464.7|40424.7|40452.1|40412.1|4
1618286400000|2021-04-13 04:00:00|40457.2|40417.2|40459.7|40419.7|40467.2|40427.2|40452.2|40412.2|5
1618286700000|2021-04-13 04:05:00|40457.2|40417.2|40459.7|40419.7|40464.7|40424.7|40454.7|40414.7|0
1618287000000|2021-04-13 04:10:00|40459.8|40419.8|40462.2|40422.2|40469.7|40429.7|40459.8|40419.8|3
1618287300000|2021-04-13 04:15:00|40457.2|40417.2|40454.8|40414.8|40459.8|40419.8|40444.8|40404.8|2
1618287600000|2021-04-13 04:20:00|40452.2|40412.2|40452.3|40412.3|40454.8|40414.8|40452.2|40412.2|0
1618287900000|2021-04-13 04:25:00|40459.7|40419.7|40447.3|40407.3|40459.7|40419.7|40444.8|40404.8|3
1618288200000|2021-04-13 04:30:00|40444.8|40404.8|40457.3|40417.3|40457.3|40417.3|40439.8|40399.8|1
1618288500000|2021-04-13 04:35:00|40454.8|40414.8|40442.3|40402.3|40457.3|40417.3|40442.3|40402.3|1
1618288800000|2021-04-13 04:40:00|40447.3|40407.3|40442.4|40402.4|40447.4|40407.4|40439.8|40399.8|0
1618289100000|2021-04-13 04:45:00|40447.4|40407.4|40447.4|40407.4|40452.4|40412.4|40442.4|40402.4|6
1618289400000|2021-04-13 04:50:00|40442.4|40402.4|40447.4|40407.4|40447.4|40407.4|40437.4|40397.4|5
1618289700000|2021-04-13 04:55:00|40449.8|40409.8|40452.4|40412.4|40460|40420|40449.8|40409.8|1
1618290000000|2021-04-13 05:00:00|40457.4|40417.4|40447.4|40407.4|40457.4|40417.4|40437.4|40397.4|0
1618290300000|2021-04-13 05:05:00|40447.5|40407.5|40430|40390|40447.5|40407.5|40425|40385|5
1618290600000|2021-04-13 05:10:00|40432.5|40392.5|40430.1|40390.1|40437.5|40397.5|40425|40385|4
1618290900000|2021-04-13 05:15:00|40432.5|40392.5|40432.5|40392.5|40437.5|40397.5|40425.1|40385.1|2
1618291200000|2021-04-13 05:20:00|40437.5|40397.5|40432.5|40392.5|40437.5|40397.5|40427.5|40387.5|3
1618291500000|2021-04-13 05:25:00|40437.5|40397.5|40435.1|40395.1|40437.5|40397.5|40425.1|40385.1|13
1618291800000|2021-04-13 05:30:00|40437.6|40397.6|40425.2|40385.2|40437.6|40397.6|40415.1|40375.1|5
1618292100000|2021-04-13 05:35:00|40422.6|40382.6|40422.6|40382.6|40430.2|40390.2|40415.2|40375.2|6
1618292400000|2021-04-13 05:40:00|40425.2|40385.2|40475.2|40435.2|40475.2|40435.2|40422.6|40382.6|17
1618292700000|2021-04-13 05:45:00|40472.6|40432.6|40495.2|40455.2|40497.7|40457.7|40457.8|40417.8|3
1618293000000|2021-04-13 05:50:00|40492.7|40452.7|40465.2|40425.2|40495.2|40455.2|40460.2|40420.2|12
1618293300000|2021-04-13 05:55:00|40462.7|40422.7|40460.3|40420.3|40465.3|40425.3|40452.7|40412.7|77
1618293600000|2021-04-13 06:00:00|40457.7|40417.7|40460.3|40420.3|40462.7|40422.7|40432.7|40392.7|1
1618293900000|2021-04-13 06:05:00|40462.7|40422.7|40470.3|40430.3|40482.7|40442.7|40450.2|40410.2|10
1618294200000|2021-04-13 06:10:00|40467.8|40427.8|40497.8|40457.8|40497.8|40457.8|40465.3|40425.3|10
1618294500000|2021-04-13 06:15:00|40500.2|40460.2|40482.8|40442.8|40502.8|40462.8|40465.3|40425.3|11
1618294800000|2021-04-13 06:20:00|40480.4|40440.4|40485.4|40445.4|40492.8|40452.8|40475.4|40435.4|4
1618295100000|2021-04-13 06:25:00|40482.8|40442.8|40500.4|40460.4|40515.4|40475.4|40482.8|40442.8|21
1618295400000|2021-04-13 06:30:00|40497.8|40457.8|40500.4|40460.4|40532.9|40492.9|40495.4|40455.4|35
1618295700000|2021-04-13 06:35:00|40502.9|40462.9|40470.5|40430.5|40505.4|40465.4|40468|40428|21
1618296000000|2021-04-13 06:40:00|40472.9|40432.9|40460.5|40420.5|40477.9|40437.9|40452.9|40412.9|13
1618296300000|2021-04-13 06:45:00|40455.5|40415.5|40450.5|40410.5|40465.5|40425.5|40442.9|40402.9|39
1618296600000|2021-04-13 06:50:00|40447.9|40407.9|40463|40423|40470.4|40430.4|40442.9|40402.9|5
1618296900000|2021-04-13 06:55:00|40458|40418|40440.6|40400.6|40460.4|40420.4|40435.6|40395.6|7
1618297200000|2021-04-13 07:00:00|40445.6|40405.6|40443|40403|40455.6|40415.6|40435.6|40395.6|10
1618297500000|2021-04-13 07:05:00|40448|40408|40448|40408|40453|40413|40425.6|40385.6|14
1618297800000|2021-04-13 07:10:00|40445.6|40405.6|40453.1|40413.1|40455.6|40415.6|40428|40388|13
1618298100000|2021-04-13 07:15:00|40440.6|40400.6|40460.6|40420.6|40473.1|40433.1|40440.6|40400.6|15
1618298400000|2021-04-13 07:20:00|40460.7|40420.7|40433.1|40393.1|40463.1|40423.1|40433.1|40393.1|9
1618298700000|2021-04-13 07:25:00|40445.7|40405.7|40450.7|40410.7|40453.3|40413.3|40428.2|40388.2|11
1618299000000|2021-04-13 07:30:00|40453.1|40413.1|40508.2|40468.2|40508.2|40468.2|40453.1|40413.1|12
1618299300000|2021-04-13 07:35:00|40510.7|40470.7|40510.7|40470.7|40535.7|40495.7|40490.7|40450.7|29
1618299600000|2021-04-13 07:40:00|40508.3|40468.3|40490.8|40450.8|40513.2|40473.2|40485.8|40445.8|21
1618299900000|2021-04-13 07:45:00|40485.8|40445.8|40480.8|40440.8|40498.2|40458.2|40475.8|40435.8|7
1618300200000|2021-04-13 07:50:00|40475.8|40435.8|40460.7|40420.7|40475.8|40435.8|40460.7|40420.7|4
1618300500000|2021-04-13 07:55:00|40453.2|40413.2|40448.3|40408.3|40458.3|40418.3|40438.3|40398.3|8
1618300800000|2021-04-13 08:00:00|40453.3|40413.3|40440.7|40400.7|40453.3|40413.3|40430.9|40390.9|16
1618301100000|2021-04-13 08:05:00|40443.3|40403.3|40445.9|40405.9|40445.9|40405.9|40415.9|40375.9|27
1618301400000|2021-04-13 08:10:00|40448.3|40408.3|40455.9|40415.9|40455.9|40415.9|40428.3|40388.3|35
1618301700000|2021-04-13 08:15:00|40465.9|40425.9|40440.9|40400.9|40465.9|40425.9|40435.9|40395.9|16
1618302000000|2021-04-13 08:20:00|40438.5|40398.5|40441|40401|40445.9|40405.9|40425.9|40385.9|14
1618302300000|2021-04-13 08:25:00|40436|40396|40446|40406|40456|40416|40436|40396|9
1618302600000|2021-04-13 08:30:00|40441|40401|40446|40406|40453.4|40413.4|40426|40386|16
1618302900000|2021-04-13 08:35:00|40443.6|40403.6|40466|40426|40466|40426|40436|40396|26
1618303200000|2021-04-13 08:40:00|40468.5|40428.5|40471.1|40431.1|40476|40436|40456|40416|6
1618303500000|2021-04-13 08:45:00|40468.6|40428.6|40481.1|40441.1|40481.1|40441.1|40456.1|40416.1|16
1618303800000|2021-04-13 08:50:00|40483.5|40443.5|40486.1|40446.1|40506.1|40466.1|40483.5|40443.5|23
1618304100000|2021-04-13 08:55:00|40491|40451|40491.1|40451.1|40496.1|40456.1|40473.5|40433.5|17
1618304400000|2021-04-13 09:00:00|40496.1|40456.1|40451.1|40411.1|40496.1|40456.1|40446.1|40406.1|19
1618304700000|2021-04-13 09:05:00|40446.1|40406.1|40466.2|40426.2|40496.2|40456.2|40446.1|40406.1|19
1618305000000|2021-04-13 09:10:00|40481.2|40441.2|40461.2|40421.2|40483.6|40443.6|40456.2|40416.2|29
1618305300000|2021-04-13 09:15:00|40456.2|40416.2|40461.2|40421.2|40476.2|40436.2|40446.2|40406.2|20
1618305600000|2021-04-13 09:20:00|40466.2|40426.2|40481.2|40441.2|40496.2|40456.2|40461.2|40421.2|11
1618305900000|2021-04-13 09:25:00|40478.7|40438.7|40483.7|40443.7|40493.7|40453.7|40473.7|40433.7|12
1618306200000|2021-04-13 09:30:00|40481.3|40441.3|40476.3|40436.3|40486.3|40446.3|40473.7|40433.7|10
1618306500000|2021-04-13 09:35:00|40473.9|40433.9|40456.3|40416.3|40483.7|40443.7|40456.3|40416.3|28
1618306800000|2021-04-13 09:40:00|40458.7|40418.7|40443.8|40403.8|40473.7|40433.7|40433.8|40393.8|37
1618307100000|2021-04-13 09:45:00|40453.8|40413.8|40448.8|40408.8|40471.3|40431.3|40448.8|40408.8|16
1618307400000|2021-04-13 09:50:00|40451.4|40411.4|40411.2|40371.2|40451.4|40411.4|40401.2|40361.2|18
1618307700000|2021-04-13 09:55:00|40413.8|40373.8|40396.4|40356.4|40431.4|40391.4|40396.4|40356.4|16
1618308000000|2021-04-13 10:00:00|40393.8|40353.8|40361.4|40321.4|40408.8|40368.8|40358.9|40318.9|57
1618308300000|2021-04-13 10:05:00|40363.9|40323.9|40371.5|40331.5|40371.5|40331.5|40346.4|40306.4|40
1618308600000|2021-04-13 10:10:00|40369|40329|40361.5|40321.5|40373.9|40333.9|40346.5|40306.5|24
1618308900000|2021-04-13 10:15:00|40373.9|40333.9|40326.5|40286.5|40381.5|40341.5|40316.5|40276.5|60
1618309200000|2021-04-13 10:20:00|40331.5|40291.5|40336.5|40296.5|40336.5|40296.5|40326.5|40286.5|30
1618309500000|2021-04-13 10:25:00|40341.5|40301.5|40279|40239|40344|40304|40274.1|40234.1|50
1618309800000|2021-04-13 10:30:00|40271.6|40231.6|40246.6|40206.6|40286.6|40246.6|40246.6|40206.6|35
1618310100000|2021-04-13 10:35:00|40244.2|40204.2|40241.6|40201.6|40259|40219|40234|40194|20
1618310400000|2021-04-13 10:40:00|40246.6|40206.6|40249|40209|40264|40224|40236.6|40196.6|27
1618310700000|2021-04-13 10:45:00|40251.6|40211.6|40241.6|40201.6|40254.1|40214.1|40231.6|40191.6|14
1618311000000|2021-04-13 10:50:00|40239.1|40199.1|40234.1|40194.1|40246.7|40206.7|40231.6|40191.6|12
1618311300000|2021-04-13 10:55:00|40236.7|40196.7|40261.7|40221.7|40266.7|40226.7|40221.7|40181.7|34
1618311600000|2021-04-13 11:00:00|40256.7|40216.7|40194.1|40154.1|40261.7|40221.7|40191.6|40151.6|150
1618311900000|2021-04-13 11:05:00|40186.6|40146.6|40221.7|40181.7|40224.2|40184.2|40184.1|40144.1|11
1618312200000|2021-04-13 11:10:00|40219.3|40179.3|40221.8|40181.8|40229.3|40189.3|40206.7|40166.7|16
1618312500000|2021-04-13 11:15:00|40216.8|40176.8|40184.2|40144.2|40216.9|40176.9|40176.8|40136.8|36
1618312800000|2021-04-13 11:20:00|40186.8|40146.8|40191.8|40151.8|40221.8|40181.8|40184.2|40144.2|47
1618313100000|2021-04-13 11:25:00|40196.8|40156.8|40211.8|40171.8|40214.3|40174.3|40174.2|40134.2|49
1618313400000|2021-04-13 11:30:00|40209.3|40169.3|40196.9|40156.9|40219.4|40179.4|40191.8|40151.8|31
1618313700000|2021-04-13 11:35:00|40194.4|40154.4|40214.5|40174.5|40216.9|40176.9|40191.9|40151.9|34
1618314000000|2021-04-13 11:40:00|40204.5|40164.5|40204.3|40164.3|40219.5|40179.5|40194.3|40154.3|29
1618314300000|2021-04-13 11:45:00|40201.9|40161.9|40214.3|40174.3|40216.9|40176.9|40196.9|40156.9|32
1618314600000|2021-04-13 11:50:00|40206.9|40166.9|40169.4|40129.4|40216.9|40176.9|40169.4|40129.4|60
1618314900000|2021-04-13 11:55:00|40172|40132|40177|40137|40179.4|40139.4|40167|40127|52
1618315200000|2021-04-13 12:00:00|40172|40132|40197|40157|40217|40177|40172|40132|24
1618315500000|2021-04-13 12:05:00|40199.4|40159.4|40194.4|40154.4|40217|40177|40194.4|40154.4|60
1618315800000|2021-04-13 12:10:00|40189.6|40149.6|40239.5|40199.5|40244.5|40204.5|40187|40147|45
1618316100000|2021-04-13 12:15:00|40237|40197|40256.7|40216.7|40259.3|40219.3|40224.3|40184.3|315
1618316400000|2021-04-13 12:20:00|40254.3|40214.3|40281.9|40241.9|40304.3|40264.3|40249.3|40209.3|33
1618316700000|2021-04-13 12:25:00|40276.9|40236.9|40304.4|40264.4|40316.8|40276.8|40266.9|40226.9|116
1618317000000|2021-04-13 12:30:00|40301.8|40261.8|40247|40207|40314.4|40274.4|40239.4|40199.4|75
1618317300000|2021-04-13 12:35:00|40249.4|40209.4|40252|40212|40284.4|40244.4|40234.4|40194.4|62
1618317600000|2021-04-13 12:40:00|40249.4|40209.4|40247|40207|40254.4|40214.4|40232|40192|133
1618320600000|2021-04-13 13:30:00|40259.8|40219.8|40337.1|40297.1|40422.2|40382.2|40237.1|40197.1|767
1618320900000|2021-04-13 13:35:00|40339.7|40299.7|40247.1|40207.1|40387.1|40347.1|40237.1|40197.1|499
1618321200000|2021-04-13 13:40:00|40257.1|40217.1|40214.9|40174.9|40289.7|40249.7|40192.5|40152.5|764
1618321500000|2021-04-13 13:45:00|40212.5|40172.5|40230.1|40190.1|40300.1|40260.1|40212.5|40172.5|1142
1618321800000|2021-04-13 13:50:00|40232.7|40192.7|40199.9|40159.9|40272.3|40232.3|40187.5|40147.5|625
1618322100000|2021-04-13 13:55:00|40197.5|40157.5|40207.5|40167.5|40219.9|40179.9|40130.1|40090.1|415
1618322400000|2021-04-13 14:00:00|40202.5|40162.5|40195.2|40155.2|40257.6|40217.6|40195.2|40155.2|361
1618322700000|2021-04-13 14:05:00|40190.2|40150.2|40160|40120|40239.8|40199.8|40142.4|40102.4|426
1618323000000|2021-04-13 14:10:00|40157.6|40117.6|40130|40090|40210|40170|40117.6|40077.6|332
1618323300000|2021-04-13 14:15:00|40127.6|40087.6|40087.6|40047.6|40150|40110|40077.6|40037.6|654
1618323600000|2021-04-13 14:20:00|40082.6|40042.6|39962.8|39922.8|40082.6|40042.6|39952.8|39912.8|1066
1618323900000|2021-04-13 14:25:00|39960.3|39920.3|39978|39938|40005.4|39965.4|39952.8|39912.8|682
1618324200000|2021-04-13 14:30:00|39970.5|39930.5|39948.1|39908.1|39995.5|39955.5|39925.5|39885.5|493
1618324500000|2021-04-13 14:35:00|39950.5|39910.5|39895.5|39855.5|39972.9|39932.9|39888.1|39848.1|496
1618324800000|2021-04-13 14:40:00|39888.1|39848.1|39898.1|39858.1|39935.7|39895.7|39878.1|39838.1|525
1618325100000|2021-04-13 14:45:00|39893.3|39853.3|39850.7|39810.7|39903.3|39863.3|39848.1|39808.1|600
1618325400000|2021-04-13 14:50:00|39848.1|39808.1|39853.4|39813.4|39878.2|39838.2|39838.1|39798.1|1748
1618325700000|2021-04-13 14:55:00|39848.2|39808.2|39848.6|39808.6|39868.2|39828.2|39823.4|39783.4|863
1618326000000|2021-04-13 15:00:00|39846|39806|39828.6|39788.6|39863.4|39823.4|39828.6|39788.6|730
1618326300000|2021-04-13 15:05:00|39826.2|39786.2|39866.2|39826.2|39866.2|39826.2|39818.6|39778.6|395
1618326600000|2021-04-13 15:10:00|39863.8|39823.8|39848.6|39808.6|39908.8|39868.8|39843.8|39803.8|680
1618326900000|2021-04-13 15:15:00|39853.8|39813.8|39836.3|39796.3|39858.8|39818.8|39828.7|39788.7|549
1618327200000|2021-04-13 15:20:00|39833.8|39793.8|39793.9|39753.9|39848.7|39808.7|39793.9|39753.9|458
1618327500000|2021-04-13 15:25:00|39799.1|39759.1|39851.5|39811.5|39856.5|39816.5|39796.5|39756.5|994
1618327800000|2021-04-13 15:30:00|39849.1|39809.1|39809.1|39769.1|39851.5|39811.5|39809.1|39769.1|469
1618328100000|2021-04-13 15:35:00|39811.5|39771.5|39799.1|39759.1|39811.5|39771.5|39799.1|39759.1|326
1618328400000|2021-04-13 15:40:00|39806.5|39766.5|39818.8|39778.8|39831.4|39791.4|39796.6|39756.6|503
1618328700000|2021-04-13 15:45:00|39816.4|39776.4|39808.8|39768.8|39818.8|39778.8|39794|39754|750
1618329000000|2021-04-13 15:50:00|39804|39764|39828.8|39788.8|39836.4|39796.4|39794|39754|260
1618329300000|2021-04-13 15:55:00|39833.7|39793.7|39868.9|39828.9|39868.9|39828.9|39833.7|39793.7|434
1618329600000|2021-04-13 16:00:00|39863.9|39823.9|39904.1|39864.1|39911.5|39871.5|39844.1|39804.1|497
1618329900000|2021-04-13 16:05:00|39898.9|39858.9|39908.9|39868.9|39916.5|39876.5|39888.9|39848.9|189
1618330200000|2021-04-13 16:10:00|39914.1|39874.1|39928.9|39888.9|39933.9|39893.9|39894.1|39854.1|705
1618330500000|2021-04-13 16:15:00|39926.4|39886.4|39921.4|39881.4|39963.8|39923.8|39921.4|39881.4|372
1618330800000|2021-04-13 16:20:00|39923.8|39883.8|39933.8|39893.8|39939|39899|39913.8|39873.8|127
1618331100000|2021-04-13 16:25:00|39931.4|39891.4|39923.8|39883.8|39956.4|39916.4|39919|39879|108
1618331400000|2021-04-13 16:30:00|39921.4|39881.4|39911.5|39871.5|39923.8|39883.8|39889|39849|246
1618331700000|2021-04-13 16:35:00|39909.1|39869.1|39929.1|39889.1|39943.9|39903.9|39901.5|39861.5|221
1618332000000|2021-04-13 16:40:00|39931.5|39891.5|39913.9|39873.9|39933.9|39893.9|39899.1|39859.1|77
1618332300000|2021-04-13 16:45:00|39911.5|39871.5|39933.9|39893.9|39943.9|39903.9|39896.5|39856.5|126
1618332600000|2021-04-13 16:50:00|39931.5|39891.5|39964|39924|39964|39924|39913.9|39873.9|329
1618332900000|2021-04-13 16:55:00|39961.6|39921.6|39926.6|39886.6|39986.6|39946.6|39914|39874|226
1618333200000|2021-04-13 17:00:00|39936.6|39896.6|39968.8|39928.8|39976.4|39936.4|39931.6|39891.6|798
1618333500000|2021-04-13 17:05:00|39988.8|39948.8|40004|39964|40006.6|39966.6|39981.6|39941.6|539
1618333800000|2021-04-13 17:10:00|40009.2|39969.2|40041.7|40001.7|40051.7|40011.7|40009.2|39969.2|176
1618334100000|2021-04-13 17:15:00|40039.3|39999.3|39984.5|39944.5|40041.7|40001.7|39961.9|39921.9|346
1618334400000|2021-04-13 17:20:00|39979.3|39939.3|39941.9|39901.9|39999.3|39959.3|39939.3|39899.3|150
1618334700000|2021-04-13 17:25:00|39944.3|39904.3|39896.9|39856.9|39946.9|39906.9|39894.5|39854.5|221
1618335000000|2021-04-13 17:30:00|39899.3|39859.3|39894.6|39854.6|39899.3|39859.3|39882.1|39842.1|637
1618335300000|2021-04-13 17:35:00|39892.2|39852.2|39882.2|39842.2|39899.8|39859.8|39859.8|39819.8|263
1618335600000|2021-04-13 17:40:00|39884.6|39844.6|39847.4|39807.4|39894.6|39854.6|39839.8|39799.8|699
1618335900000|2021-04-13 17:45:00|39849.8|39809.8|39832.6|39792.6|39859.8|39819.8|39822.4|39782.4|921
1618336200000|2021-04-13 17:50:00|39835|39795|39867.5|39827.5|39872.5|39832.5|39830|39790|311
1618336500000|2021-04-13 17:55:00|39869.9|39829.9|39819.9|39779.9|39875.1|39835.1|39815.1|39775.1|417
1618336800000|2021-04-13 18:00:00|39817.5|39777.5|39839.9|39799.9|39839.9|39799.9|39805.1|39765.1|335
1618337100000|2021-04-13 18:05:00|39849.9|39809.9|39827.3|39787.3|39894.3|39854.3|39822.3|39782.3|1650
1618337400000|2021-04-13 18:10:00|39824.7|39784.7|39785|39745|39834.8|39794.8|39740|39700|4803
1618337700000|2021-04-13 18:15:00|39787.4|39747.4|39760|39720|39787.4|39747.4|39745.2|39705.2|1449
1618358400000|2021-04-14 00:00:00|39824.5|39784.5|39807.4|39767.4|39862.3|39822.3|39799.7|39759.7|186
1618358700000|2021-04-14 00:05:00|39804.7|39764.7|39799.8|39759.8|39809.7|39769.7|39787.1|39747.1|90
1618359000000|2021-04-14 00:10:00|39802.4|39762.4|39799.8|39759.8|39819.8|39779.8|39792.4|39752.4|9
1618359300000|2021-04-14 00:15:00|39802.4|39762.4|39809.8|39769.8|39819.8|39779.8|39799.8|39759.8|85
1618359600000|2021-04-14 00:20:00|39812.4|39772.4|39777.2|39737.2|39817.2|39777.2|39772.5|39732.5|99
1618359900000|2021-04-14 00:25:00|39779.8|39739.8|39769.9|39729.9|39797.2|39757.2|39759.9|39719.9|23
1618360200000|2021-04-14 00:30:00|39767.2|39727.2|39744.9|39704.9|39772.5|39732.5|39744.9|39704.9|28
1618360500000|2021-04-14 00:35:00|39742.5|39702.5|39739.9|39699.9|39757.3|39717.3|39732.3|39692.3|19
1618360800000|2021-04-14 00:40:00|39742.5|39702.5|39750|39710|39764.9|39724.9|39742.5|39702.5|21
1618361100000|2021-04-14 00:45:00|39752.6|39712.6|39770|39730|39777.4|39737.4|39752.6|39712.6|12
1618361400000|2021-04-14 00:50:00|39777.4|39737.4|39760|39720|39777.4|39737.4|39752.6|39712.6|12
1618361700000|2021-04-14 00:55:00|39762.6|39722.6|39752.7|39712.7|39762.6|39722.6|39745|39705|1
1618362000000|2021-04-14 01:00:00|39747.4|39707.4|39732.7|39692.7|39757.4|39717.4|39722.7|39682.7|47
1618362300000|2021-04-14 01:05:00|39730.1|39690.1|39737.5|39697.5|39742.7|39702.7|39727.5|39687.5|35
1618362600000|2021-04-14 01:10:00|39745.1|39705.1|39740.1|39700.1|39752.5|39712.5|39737.5|39697.5|33
1618362900000|2021-04-14 01:15:00|39737.5|39697.5|39747.5|39707.5|39754.9|39714.9|39735.1|39695.1|25
1618363200000|2021-04-14 01:20:00|39750.2|39710.2|39745.2|39705.2|39750.2|39710.2|39730.2|39690.2|25
1618363500000|2021-04-14 01:25:00|39742.8|39702.8|39750.2|39710.2|39755.2|39715.2|39740.2|39700.2|17
1618363800000|2021-04-14 01:30:00|39747.6|39707.6|39750.2|39710.2|39752.9|39712.9|39737.6|39697.6|24
1618364100000|2021-04-14 01:35:00|39747.6|39707.6|39760.3|39720.3|39760.3|39720.3|39740.2|39700.2|50
1618364400000|2021-04-14 01:40:00|39762.9|39722.9|39797.7|39757.7|39797.7|39757.7|39762.9|39722.9|28
1618364700000|2021-04-14 01:45:00|39795.3|39755.3|39817.7|39777.7|39820.3|39780.3|39795.3|39755.3|6
1618365000000|2021-04-14 01:50:00|39810.3|39770.3|39817.7|39777.7|39825.3|39785.3|39810.3|39770.3|20
1618365300000|2021-04-14 01:55:00|39820.3|39780.3|39827.7|39787.7|39827.7|39787.7|39805.4|39765.4|30
1618365600000|2021-04-14 02:00:00|39825.4|39785.4|39832.8|39792.8|39845.4|39805.4|39815.4|39775.4|19
1618365900000|2021-04-14 02:05:00|39837.8|39797.8|39810.4|39770.4|39837.8|39797.8|39807.8|39767.8|13
1618366200000|2021-04-14 02:10:00|39815.4|39775.4|39795.5|39755.5|39815.4|39775.4|39790.5|39750.5|9
1618366500000|2021-04-14 02:15:00|39800.5|39760.5|39805.5|39765.5|39807.9|39767.9|39790.5|39750.5|22
1618366800000|2021-04-14 02:20:00|39803.1|39763.1|39812.9|39772.9|39827.9|39787.9|39803.1|39763.1|38
1618367100000|2021-04-14 02:25:00|39815.5|39775.5|39805.5|39765.5|39817.9|39777.9|39802.9|39762.9|9
1618367400000|2021-04-14 02:30:00|39807.9|39767.9|39807.9|39767.9|39815.5|39775.5|39800.5|39760.5|7
1618367700000|2021-04-14 02:35:00|39805.6|39765.6|39805.6|39765.6|39817.9|39777.9|39798|39758|11
1618368000000|2021-04-14 02:40:00|39803|39763|39800.6|39760.6|39808|39768|39795.6|39755.6|3
1618368300000|2021-04-14 02:45:00|39798|39758|39788|39748|39800.6|39760.6|39788|39748|17
1618368600000|2021-04-14 02:50:00|39793.3|39753.3|39800.7|39760.7|39808|39768|39793.3|39753.3|13
1618368900000|2021-04-14 02:55:00|39795.7|39755.7|39800.7|39760.7|39800.7|39760.7|39788.1|39748.1|3
1618369200000|2021-04-14 03:00:00|39795.7|39755.7|39790.7|39750.7|39800.7|39760.7|39788.1|39748.1|12
1618369500000|2021-04-14 03:05:00|39785.7|39745.7|39785.8|39745.8|39790.7|39750.7|39775.7|39735.7|25
1618369800000|2021-04-14 03:10:00|39783.4|39743.4|39788.2|39748.2|39788.2|39748.2|39778.1|39738.1|16
1618370100000|2021-04-14 03:15:00|39788.4|39748.4|39783.4|39743.4|39790.8|39750.8|39775.8|39735.8|6
1618370400000|2021-04-14 03:20:00|39780.8|39740.8|39780.8|39740.8|39785.8|39745.8|39773.5|39733.5|3
1618370700000|2021-04-14 03:25:00|39783.5|39743.5|39778.2|39738.2|39785.9|39745.9|39775.9|39735.9|2
1618371000000|2021-04-14 03:30:00|39780.9|39740.9|39788.5|39748.5|39790.9|39750.9|39780.9|39740.9|0
1618371300000|2021-04-14 03:35:00|39790.9|39750.9|39790.9|39750.9|39793.6|39753.6|39783.5|39743.5|15
1618371600000|2021-04-14 03:40:00|39793.6|39753.6|39791|39751|39793.6|39753.6|39783.6|39743.6|2
1618371900000|2021-04-14 03:45:00|39788.6|39748.6|39788.6|39748.6|39793.6|39753.6|39786|39746|2
1618372200000|2021-04-14 03:50:00|39791|39751|39788.6|39748.6|39793.6|39753.6|39786|39746|1
1618372500000|2021-04-14 03:55:00|39786|39746|39783.7|39743.7|39788.4|39748.4|39783.7|39743.7|3
1618372800000|2021-04-14 04:00:00|39786|39746|39783.7|39743.7|39788.4|39748.4|39783.7|39743.7|1
1618373100000|2021-04-14 04:05:00|39786.1|39746.1|39791.1|39751.1|39793.7|39753.7|39783.7|39743.7|8
1618373400000|2021-04-14 04:10:00|39788.5|39748.5|39793.8|39753.8|39793.8|39753.8|39788.5|39748.5|22
1618373700000|2021-04-14 04:15:00|39791.1|39751.1|39793.8|39753.8|39803.8|39763.8|39791.1|39751.1|15
1618374000000|2021-04-14 04:20:00|39796.4|39756.4|39793.8|39753.8|39803.8|39763.8|39793.8|39753.8|10
1618374300000|2021-04-14 04:25:00|39796.2|39756.2|39808.8|39768.8|39811.2|39771.2|39793.8|39753.8|8
1618374600000|2021-04-14 04:30:00|39803.8|39763.8|39801.2|39761.2|39811.2|39771.2|39801.2|39761.2|15
1618374900000|2021-04-14 04:35:00|39796.2|39756.2|39806.3|39766.3|39806.3|39766.3|39793.9|39753.9|6
1618375200000|2021-04-14 04:40:00|39803.9|39763.9|39803.9|39763.9|39808.6|39768.6|39803.9|39763.9|3
1618375500000|2021-04-14 04:45:00|39801.3|39761.3|39801.3|39761.3|39806.3|39766.3|39798.7|39758.7|4
1618375800000|2021-04-14 04:50:00|39804|39764|39799|39759|39811.3|39771.3|39799|39759|2
1618376100000|2021-04-14 04:55:00|39796.3|39756.3|39801.4|39761.4|39804|39764|39794|39754|19
1618376400000|2021-04-14 05:00:00|39799|39759|39794|39754|39804|39764|39794|39754|1
1618376700000|2021-04-14 05:05:00|39794.1|39754.1|39801.4|39761.4|39801.4|39761.4|39794.1|39754.1|3
1618377000000|2021-04-14 05:10:00|39799.1|39759.1|39804.1|39764.1|39804.1|39764.1|39796.4|39756.4|12
1618377300000|2021-04-14 05:15:00|39799.1|39759.1|39801.5|39761.5|39806.5|39766.5|39794.1|39754.1|6
1618377600000|2021-04-14 05:20:00|39804.1|39764.1|39799.2|39759.2|39804.1|39764.1|39794.1|39754.1|4
1618377900000|2021-04-14 05:25:00|39794.2|39754.2|39804.2|39764.2|39809.2|39769.2|39794.2|39754.2|4
1618378200000|2021-04-14 05:30:00|39816.5|39776.5|39819.2|39779.2|39826.5|39786.5|39804.2|39764.2|7
1618378500000|2021-04-14 05:35:00|39821.6|39781.6|39811.6|39771.6|39831.6|39791.6|39811.6|39771.6|8
1618378800000|2021-04-14 05:40:00|39814.2|39774.2|39801.6|39761.6|39816.6|39776.6|39801.6|39761.6|3
1618379100000|2021-04-14 05:45:00|39804.3|39764.3|39831.7|39791.7|39831.7|39791.7|39801.6|39761.6|3
1618379400000|2021-04-14 05:50:00|39834.3|39794.3|39821.7|39781.7|39834.3|39794.3|39819|39779|10
1618379700000|2021-04-14 05:55:00|39824.3|39784.3|39834.3|39794.3|39841.7|39801.7|39824.3|39784.3|13
1618380000000|2021-04-14 06:00:00|39831.7|39791.7|39831.7|39791.7|39854.4|39814.4|39826.7|39786.7|24
1618380300000|2021-04-14 06:05:00|39836.7|39796.7|39819.1|39779.1|39846.7|39806.7|39816.8|39776.8|29
1618380600000|2021-04-14 06:10:00|39811.8|39771.8|39821.8|39781.8|39824.1|39784.1|39801.8|39761.8|46
1618380900000|2021-04-14 06:15:00|39819.2|39779.2|39809.2|39769.2|39836.8|39796.8|39806.8|39766.8|13
1618381200000|2021-04-14 06:20:00|39811.8|39771.8|39774.5|39734.5|39811.8|39771.8|39774.5|39734.5|28
1618381500000|2021-04-14 06:25:00|39776.8|39736.8|39776.9|39736.9|39791.9|39751.9|39769.2|39729.2|16
1618381800000|2021-04-14 06:30:00|39779.2|39739.2|39794.5|39754.5|39794.5|39754.5|39771.9|39731.9|5
1618382100000|2021-04-14 06:35:00|39791.9|39751.9|39804.6|39764.6|39806.9|39766.9|39784.6|39744.6|10
1618382400000|2021-04-14 06:40:00|39806.9|39766.9|39809.3|39769.3|39821.9|39781.9|39804.6|39764.6|9
1618382700000|2021-04-14 06:45:00|39817|39777|39817|39777|39817|39777|39804.6|39764.6|7
1618383000000|2021-04-14 06:50:00|39812|39772|39837|39797|39837|39797|39807|39767|9
1618383300000|2021-04-14 06:55:00|39839.4|39799.4|39854.4|39814.4|39854.4|39814.4|39834.7|39794.7|7
1618383600000|2021-04-14 07:00:00|39852|39812|39852.1|39812.1|39879.4|39839.4|39839.4|39799.4|21
1618383900000|2021-04-14 07:05:00|39842.1|39802.1|39852.1|39812.1|39867.1|39827.1|39842.1|39802.1|23
1618384200000|2021-04-14 07:10:00|39854.7|39814.7|39862.1|39822.1|39872.1|39832.1|39844.8|39804.8|37
1618384500000|2021-04-14 07:15:00|39872.1|39832.1|39857.2|39817.2|39872.1|39832.1|39849.8|39809.8|10
1618384800000|2021-04-14 07:20:00|39859.8|39819.8|39832.2|39792.2|39859.8|39819.8|39827.2|39787.2|16
1618385100000|2021-04-14 07:25:00|39834.8|39794.8|39822.2|39782.2|39834.8|39794.8|39814.8|39774.8|10
1618385400000|2021-04-14 07:30:00|39817.2|39777.2|39819.9|39779.9|39824.9|39784.9|39804.9|39764.9|6
1618385700000|2021-04-14 07:35:00|39814.9|39774.9|39812.3|39772.3|39824.9|39784.9|39797.3|39757.3|12
1618386000000|2021-04-14 07:40:00|39814.9|39774.9|39809.9|39769.9|39817.3|39777.3|39802.3|39762.3|4
1618386300000|2021-04-14 07:45:00|39812.3|39772.3|39822.3|39782.3|39832.3|39792.3|39812.3|39772.3|45
1618386600000|2021-04-14 07:50:00|39827.3|39787.3|39842.3|39802.3|39865|39825|39827.3|39787.3|24
1618386900000|2021-04-14 07:55:00|39842.4|39802.4|39865|39825|39874.7|39834.7|39842.4|39802.4|65
1618387200000|2021-04-14 08:00:00|39852.4|39812.4|39887.4|39847.4|39895|39855|39852.4|39812.4|25
1618387500000|2021-04-14 08:05:00|39882.4|39842.4|39880.1|39840.1|39885.1|39845.1|39862.4|39822.4|38
1618387800000|2021-04-14 08:10:00|39877.4|39837.4|39897.5|39857.5|39915.1|39875.1|39877.4|39837.4|29
1618388100000|2021-04-14 08:15:00|39895.1|39855.1|39872.5|39832.5|39897.5|39857.5|39872.5|39832.5|17
1618388400000|2021-04-14 08:20:00|39875.1|39835.1|39870.2|39830.2|39887.5|39847.5|39870.2|39830.2|15
1618388700000|2021-04-14 08:25:00|39872.5|39832.5|39847.5|39807.5|39877.5|39837.5|39847.5|39807.5|9
1618389000000|2021-04-14 08:30:00|39857.5|39817.5|39900.2|39860.2|39905.2|39865.2|39857.5|39817.5|14
1618389300000|2021-04-14 08:35:00|39895.2|39855.2|39902.6|39862.6|39910.2|39870.2|39895.2|39855.2|115
1618389600000|2021-04-14 08:40:00|39905.2|39865.2|39892.6|39852.6|39910|39870|39887.6|39847.6|74
1618389900000|2021-04-14 08:45:00|39890|39850|39907.7|39867.7|39915.3|39875.3|39890|39850|93
1618390200000|2021-04-14 08:50:00|39910.3|39870.3|39932.7|39892.7|39942.7|39902.7|39907.7|39867.7|111
1618390500000|2021-04-14 08:55:00|39937.7|39897.7|39965.4|39925.4|39985.4|39945.4|39935.3|39895.3|80
1618390800000|2021-04-14 09:00:00|39967.7|39927.7|39972.7|39932.7|39975.4|39935.4|39957.7|39917.7|72
1618391100000|2021-04-14 09:05:00|39970.1|39930.1|39965.1|39925.1|39980.1|39940.1|39944.8|39904.8|257
1618391400000|2021-04-14 09:10:00|39962.5|39922.5|39980.1|39940.1|39980.1|39940.1|39957.5|39917.5|45
1618391700000|2021-04-14 09:15:00|39975.1|39935.1|39970.2|39930.2|39980.2|39940.2|39955.2|39915.2|20
1618392000000|2021-04-14 09:20:00|39965.2|39925.2|39975.2|39935.2|39980.2|39940.2|39960.2|39920.2|81
1618392300000|2021-04-14 09:25:00|39977.5|39937.5|39972.6|39932.6|39980.2|39940.2|39960.2|39920.2|35
1618392600000|2021-04-14 09:30:00|39975.2|39935.2|39975.3|39935.3|39980.3|39940.3|39967.6|39927.6|44
1618392900000|2021-04-14 09:35:00|39977.6|39937.6|39975.3|39935.3|39980.3|39940.3|39970.3|39930.3|34
1618393200000|2021-04-14 09:40:00|39970.3|39930.3|39977.7|39937.7|39980.3|39940.3|39962.6|39922.6|27
1618393500000|2021-04-14 09:45:00|39975.3|39935.3|39972.7|39932.7|39980.3|39940.3|39970.3|39930.3|16
1618393800000|2021-04-14 09:50:00|39970.3|39930.3|39972.7|39932.7|39980.3|39940.3|39970.3|39930.3|5
1618394100000|2021-04-14 09:55:00|39970.4|39930.4|39970.4|39930.4|39972.7|39932.7|39965.1|39925.1|33
1618394400000|2021-04-14 10:00:00|39967.7|39927.7|39975.1|39935.1|39977.8|39937.8|39965.1|39925.1|85
1618394700000|2021-04-14 10:05:00|39980.4|39940.4|39980.4|39940.4|39980.4|39940.4|39970.4|39930.4|116
1618395000000|2021-04-14 10:10:00|39977.8|39937.8|39985.8|39945.8|39985.8|39945.8|39970.4|39930.4|86
1618395300000|2021-04-14 10:15:00|39980.8|39940.8|39975.8|39935.8|39985.8|39945.8|39973.1|39933.1|27
1618395600000|2021-04-14 10:20:00|39980.8|39940.8|39975.8|39935.8|39985.8|39945.8|39970.5|39930.5|19
1618395900000|2021-04-14 10:25:00|39980.5|39940.5|39958.2|39918.2|39980.5|39940.5|39955.9|39915.9|26
1618396200000|2021-04-14 10:30:00|39955.9|39915.9|39975.9|39935.9|39975.9|39935.9|39955.9|39915.9|7
1618396500000|2021-04-14 10:35:00|39985.9|39945.9|39985.9|39945.9|39985.9|39945.9|39983.3|39943.3|83
1618396800000|2021-04-14 10:40:00|40010.9|39970.9|40026|39986|40030.6|39990.6|40005.9|39965.9|64
1618397100000|2021-04-14 10:45:00|40021|39981|40063.3|40023.3|40066|40026|40013.3|39973.3|196
1618397400000|2021-04-14 10:50:00|40061|40021|40073.4|40033.4|40086|40046|40058.3|40018.3|111
1618397700000|2021-04-14 10:55:00|40076|40036|40073.4|40033.4|40098.4|40058.4|40060.7|40020.7|104
1618398000000|2021-04-14 11:00:00|40076|40036|40041.1|40001.1|40086|40046|40041.1|40001.1|92
1618398300000|2021-04-14 11:05:00|40038.7|39998.7|40056.1|40016.1|40056.1|40016.1|40031.1|39991.1|171
1618398600000|2021-04-14 11:10:00|40053.4|40013.4|40033.5|39993.5|40053.4|40013.4|40020.8|39980.8|119
1618398900000|2021-04-14 11:15:00|40028.5|39988.5|40083.2|40043.2|40083.2|40043.2|40028.5|39988.5|136
1618399200000|2021-04-14 11:20:00|40080.8|40040.8|39986.2|39946.2|40090.8|40050.8|39986.2|39946.2|117
1618399500000|2021-04-14 11:25:00|39963.5|39923.5|39961.2|39921.2|39973.5|39933.5|39956.2|39916.2|151
1618399800000|2021-04-14 11:30:00|39956.2|39916.2|39956.2|39916.2|39978.6|39938.6|39946.2|39906.2|36
1618400100000|2021-04-14 11:35:00|39951.2|39911.2|39973.6|39933.6|39973.6|39933.6|39946.2|39906.2|54
1618400400000|2021-04-14 11:40:00|39970.9|39930.9|39973.6|39933.6|39981|39941|39970.9|39930.9|8
1618400700000|2021-04-14 11:45:00|39956.3|39916.3|39946.3|39906.3|39958.7|39918.7|39946.3|39906.3|28
1618401000000|2021-04-14 11:50:00|39951.3|39911.3|39943.7|39903.7|39956.3|39916.3|39931.3|39891.3|75
1618401300000|2021-04-14 11:55:00|39941|39901|39953.7|39913.7|39953.7|39913.7|39913.7|39873.7|121
1618401600000|2021-04-14 12:00:00|39956.1|39916.1|39946.1|39906.1|39963.7|39923.7|39933.7|39893.7|48
1618401900000|2021-04-14 12:05:00|39943.7|39903.7|39946.1|39906.1|39973.8|39933.8|39936.4|39896.4|47
1618402200000|2021-04-14 12:10:00|39941.1|39901.1|39941.1|39901.1|39973.8|39933.8|39941.1|39901.1|43
1618402500000|2021-04-14 12:15:00|39936.5|39896.5|39933.8|39893.8|39936.5|39896.5|39893.8|39853.8|53
1618402800000|2021-04-14 12:20:00|39931.5|39891.5|39923.9|39883.9|39953.8|39913.8|39913.8|39873.8|68
1618403100000|2021-04-14 12:25:00|39921.2|39881.2|39933.6|39893.6|39933.6|39893.6|39906.2|39866.2|60
1618403400000|2021-04-14 12:30:00|39935.9|39895.9|39918.6|39878.6|39951.2|39911.2|39908.6|39868.6|102
1618403700000|2021-04-14 12:35:00|39921.2|39881.2|39898.6|39858.6|39921.2|39881.2|39878.6|39838.6|38
1618404000000|2021-04-14 12:40:00|39895.9|39855.9|39851|39811|39918.6|39878.6|39846|39806|333
1618407000000|2021-04-14 13:30:00|39831.2|39791.2|40035.6|39995.6|40106.6|40066.6|39796.2|39756.2|1015
1618407300000|2021-04-14 13:35:00|40043.2|40003.2|40037.9|39997.9|40093.3|40053.3|40023.3|39983.3|758
1618407600000|2021-04-14 13:40:00|40032.9|39992.9|40155.6|40115.6|40185.6|40145.6|40025.6|39985.6|718
1618407900000|2021-04-14 13:45:00|40151|40111|40253.3|40213.3|40303.3|40263.3|40151|40111|751
1618408200000|2021-04-14 13:50:00|40258.3|40218.3|40409|40369|40481.7|40441.7|40256|40216|1289
1618408500000|2021-04-14 13:55:00|40411.4|40371.4|40394.4|40354.4|40464.4|40424.4|40379|40339|997
1618408800000|2021-04-14 14:00:00|40389.7|40349.7|40306.7|40266.7|40437|40397|40304.4|40264.4|653
1618409100000|2021-04-14 14:05:00|40309.1|40269.1|40299.4|40259.4|40359.1|40319.1|40249.7|40209.7|941
1618409400000|2021-04-14 14:10:00|40299.8|40259.8|40199.8|40159.8|40324.4|40284.4|40182.4|40142.4|442
1618409700000|2021-04-14 14:15:00|40197.1|40157.1|40267.5|40227.5|40279.8|40239.8|40189.8|40149.8|471
1618410000000|2021-04-14 14:20:00|40269.8|40229.8|40217.2|40177.2|40274.5|40234.5|40194.5|40154.5|294
1618410300000|2021-04-14 14:25:00|40209.8|40169.8|40177.5|40137.5|40229.8|40189.8|40175.2|40135.2|639
1618410600000|2021-04-14 14:30:00|40179.9|40139.9|40179.9|40139.9|40229.9|40189.9|40167.5|40127.5|243
1618410900000|2021-04-14 14:35:00|40177.5|40137.5|40089.9|40049.9|40179.9|40139.9|40085.2|40045.2|307
1618411200000|2021-04-14 14:40:00|40084.9|40044.9|40122.6|40082.6|40122.6|40082.6|40055.3|40015.3|378
1618411500000|2021-04-14 14:45:00|40129.9|40089.9|40097.6|40057.6|40162.6|40122.6|40082.6|40042.6|1827
1618411800000|2021-04-14 14:50:00|40095|40055|40072.6|40032.6|40100|40060|40042.6|40002.6|438
1618412100000|2021-04-14 14:55:00|40075.3|40035.3|40084.7|40044.7|40104.7|40064.7|40050.3|40010.3|719
1618412400000|2021-04-14 15:00:00|40094.7|40054.7|40060|40020|40100|40060|40010|39970|366
1618412700000|2021-04-14 15:05:00|40057.7|40017.7|40055.1|40015.1|40082.7|40042.7|40037.7|39997.7|204
1618413000000|2021-04-14 15:10:00|40057.7|40017.7|40050.1|40010.1|40057.7|40017.7|39995.4|39955.4|543
1618413300000|2021-04-14 15:15:00|40045.1|40005.1|40015.1|39975.1|40050.1|40010.1|39987.8|39947.8|258
1618413600000|2021-04-14 15:20:00|40017.8|39977.8|40010.8|39970.8|40040.1|40000.1|39980.8|39940.8|583
1618413900000|2021-04-14 15:25:00|40008.5|39968.5|39988.5|39948.5|40040.8|40000.8|39950.8|39910.8|220
1618414200000|2021-04-14 15:30:00|39990.8|39950.8|39951.2|39911.2|39993.5|39953.5|39946.2|39906.2|678
1618414500000|2021-04-14 15:35:00|39946.2|39906.2|39956.2|39916.2|39973.9|39933.9|39926.2|39886.2|469
1618414800000|2021-04-14 15:40:00|39953.9|39913.9|39978.9|39938.9|39983.9|39943.9|39936.2|39896.2|207
1618415100000|2021-04-14 15:45:00|39986.3|39946.3|39931.6|39891.6|40006.3|39966.3|39916.3|39876.3|261
1618415400000|2021-04-14 15:50:00|39929|39889|40054|40014|40054|40014|39921.6|39881.6|390
1618415700000|2021-04-14 15:55:00|40056.3|40016.3|40071.7|40031.7|40099|40059|40044|40004|503
1618416000000|2021-04-14 16:00:00|40069|40029|40126.4|40086.4|40156.4|40116.4|40041.7|40001.7|385
1618416300000|2021-04-14 16:05:00|40124|40084|40121.7|40081.7|40126.4|40086.4|40101.7|40061.7|197
1618416600000|2021-04-14 16:10:00|40119.1|40079.1|40157.1|40117.1|40157.1|40117.1|40077.1|40037.1|1455
1618416900000|2021-04-14 16:15:00|40154.4|40114.4|40172.1|40132.1|40177.1|40137.1|40149.4|40109.4|406
1618417200000|2021-04-14 16:20:00|40169.8|40129.8|40082.5|40042.5|40169.8|40129.8|40067.9|40027.9|1310
1618417500000|2021-04-14 16:25:00|40085.2|40045.2|40082.5|40042.5|40095.2|40055.2|40055.2|40015.2|362
1618417800000|2021-04-14 16:30:00|40090.2|40050.2|40060.2|40020.2|40092.5|40052.5|40040.6|40000.6|288
1618418100000|2021-04-14 16:35:00|40065.2|40025.2|40112.2|40072.2|40117.2|40077.2|40042.6|40002.6|464
1618418400000|2021-04-14 16:40:00|40107.2|40067.2|40082.6|40042.6|40149.6|40109.6|40074.9|40034.9|463
1618418700000|2021-04-14 16:45:00|40079.9|40039.9|40070|40030|40097.3|40057.3|40060|40020|85
1618419000000|2021-04-14 16:50:00|40077.3|40037.3|40068|40028|40112.7|40072.7|40058|40018|101
1618419300000|2021-04-14 16:55:00|40070.4|40030.4|40045.4|40005.4|40095.4|40055.4|40045.4|40005.4|205
1618419600000|2021-04-14 17:00:00|40042.7|40002.7|40038.1|39998.1|40050.4|40010.4|40028.1|39988.1|184
1618419900000|2021-04-14 17:05:00|40030.4|39990.4|40048.1|40008.1|40048.1|40008.1|40028.1|39988.1|51
1618420200000|2021-04-14 17:10:00|40060.4|40020.4|40038.1|39998.1|40060.4|40020.4|40018.1|39978.1|291
1618420500000|2021-04-14 17:15:00|40040.5|40000.5|40055.5|40015.5|40065.5|40025.5|40028.1|39988.1|575
1618420800000|2021-04-14 17:20:00|40058.2|40018.2|40062.8|40022.8|40065.5|40025.5|40040.5|40000.5|327
1618421100000|2021-04-14 17:25:00|40065.5|40025.5|40097.5|40057.5|40097.5|40057.5|40058.2|40018.2|324
1618421400000|2021-04-14 17:30:00|40092.9|40052.9|40080.6|40040.6|40097.5|40057.5|40058.3|40018.3|201
1618421700000|2021-04-14 17:35:00|40082.9|40042.9|40077.6|40037.6|40107.6|40067.6|40060.6|40020.6|381
1618422000000|2021-04-14 17:40:00|40082.2|40042.2|40097.6|40057.6|40103|40063|40065.3|40025.3|157
1618422300000|2021-04-14 17:45:00|40095.3|40055.3|40045.3|40005.3|40097.6|40057.6|40037.6|39997.6|127
1618422600000|2021-04-14 17:50:00|40053|40013|40075.3|40035.3|40077.6|40037.6|40047.6|40007.6|136
1618422900000|2021-04-14 17:55:00|40077.7|40037.7|40113|40073|40115.4|40075.4|40065.3|40025.3|198
1618423200000|2021-04-14 18:00:00|40115.4|40075.4|40075.7|40035.7|40115.4|40075.4|40053|40013|552
1618423500000|2021-04-14 18:05:00|40073.1|40033.1|40065.8|40025.8|40182.4|40142.4|40028.4|39988.4|1255
1618423800000|2021-04-14 18:10:00|40061.1|40021.1|40034.7|39994.7|40147|40107|40023.1|39983.1|4448
1618424100000|2021-04-14 18:15:00|40037|39997|40054|40014|40101.7|40061.7|40032.4|39992.4|995
1618444800000|2021-04-15 00:00:00|40103.4|40063.4|40097.6|40057.6|40112.6|40072.6|40053.4|40013.4|454
1618445100000|2021-04-15 00:05:00|40100.3|40060.3|40136.9|40096.9|40139.6|40099.6|40085.4|40045.4|264
1618445400000|2021-04-15 00:10:00|40139.6|40099.6|40152.3|40112.3|40184.6|40144.6|40117.3|40077.3|249
1618445700000|2021-04-15 00:15:00|40155|40115|40172.3|40132.3|40187.3|40147.3|40155|40115|12
1618446000000|2021-04-15 00:20:00|40175|40135|40189.6|40149.6|40192.3|40152.3|40150|40110|127
1618446300000|2021-04-15 00:25:00|40192.3|40152.3|40182.4|40142.4|40207.4|40167.4|40177.3|40137.3|13
1618446600000|2021-04-15 00:30:00|40180.1|40140.1|40192.4|40152.4|40212.4|40172.4|40172.4|40132.4|63
1618446900000|2021-04-15 00:35:00|40195.1|40155.1|40210.1|40170.1|40217.4|40177.4|40195.1|40155.1|10
1618447200000|2021-04-15 00:40:00|40215.1|40175.1|40160.1|40120.1|40215.1|40175.1|40157.4|40117.4|21
1618447500000|2021-04-15 00:45:00|40155.1|40115.1|40135.2|40095.2|40160.1|40120.1|40127.4|40087.4|11
1618447800000|2021-04-15 00:50:00|40137.5|40097.5|40132.5|40092.5|40147.5|40107.5|40132.5|40092.5|2
1618448100000|2021-04-15 00:55:00|40127.9|40087.9|40135.2|40095.2|40135.2|40095.2|40127.5|40087.5|0
1618448400000|2021-04-15 01:00:00|40132.9|40092.9|40120.2|40080.2|40132.9|40092.9|40107.5|40067.5|3
1618448700000|2021-04-15 01:05:00|40125.2|40085.2|40117.6|40077.6|40135.2|40095.2|40112.5|40072.5|105
1618449000000|2021-04-15 01:10:00|40122.6|40082.6|40107.6|40067.6|40127.6|40087.6|40092.6|40052.6|13
1618449300000|2021-04-15 01:15:00|40102.2|40062.2|40142.6|40102.6|40147.6|40107.6|40095.3|40055.3|31
1618449600000|2021-04-15 01:20:00|40139.9|40099.9|40119.9|40079.9|40139.9|40099.9|40112.6|40072.6|2
1618449900000|2021-04-15 01:25:00|40117.6|40077.6|40109.9|40069.9|40127.6|40087.6|40104.9|40064.9|0
1618450200000|2021-04-15 01:30:00|40112.7|40072.7|40102.7|40062.7|40112.7|40072.7|40097.7|40057.7|1
1618450500000|2021-04-15 01:35:00|40105.4|40065.4|40082.7|40042.7|40107.7|40067.7|40082.7|40042.7|7
1618450800000|2021-04-15 01:40:00|40085.4|40045.4|40062.7|40022.7|40095.4|40055.4|40060|40020|8
1618451100000|2021-04-15 01:45:00|40065.4|40025.4|40055.4|40015.4|40067.7|40027.7|40042.7|40002.7|16
1618451400000|2021-04-15 01:50:00|40055.5|40015.5|40065.5|40025.5|40073.2|40033.2|40045.5|40005.5|8
1618451700000|2021-04-15 01:55:00|40060.5|40020.5|40065.5|40025.5|40067.8|40027.8|40053.2|40013.2|3
1618452000000|2021-04-15 02:00:00|40062.8|40022.8|40062.8|40022.8|40080.5|40040.5|40055.5|40015.5|10
1618452300000|2021-04-15 02:05:00|40065.5|40025.5|40058.3|40018.3|40067.8|40027.8|40047.8|40007.8|7
1618452600000|2021-04-15 02:10:00|40060.5|40020.5|40065.6|40025.6|40065.6|40025.6|40045.6|40005.6|137
1618452900000|2021-04-15 02:15:00|40067.9|40027.9|40065.6|40025.6|40075.6|40035.6|40055.6|40015.6|25
1618453200000|2021-04-15 02:20:00|40062.9|40022.9|40067.9|40027.9|40085.6|40045.6|40062.9|40022.9|4
1618453500000|2021-04-15 02:25:00|40065.6|40025.6|40065.6|40025.6|40065.6|40025.6|40057.9|40017.9|0
1618453800000|2021-04-15 02:30:00|40062.9|40022.9|40065.7|40025.7|40070.7|40030.7|40055.6|40015.6|2
1618454100000|2021-04-15 02:35:00|40060.7|40020.7|40058|40018|40068|40028|40058|40018|0
1618454400000|2021-04-15 02:40:00|40065.7|40025.7|40065.7|40025.7|40068|40028|40058|40018|29
1618454700000|2021-04-15 02:45:00|40058|40018|40063|40023|40068|40028|40058|40018|2
1618455000000|2021-04-15 02:50:00|40060.7|40020.7|40043.1|40003.1|40063|40023|40040.8|40000.8|3
1618455300000|2021-04-15 02:55:00|40045.8|40005.8|40045.8|40005.8|40058.1|40018.1|40040.8|40000.8|2
1618455600000|2021-04-15 03:00:00|40048.1|40008.1|40058.1|40018.1|40070.8|40030.8|40045.8|40005.8|3
1618455900000|2021-04-15 03:05:00|40060.8|40020.8|40053.1|40013.1|40060.8|40020.8|40048.1|40008.1|0
1618456200000|2021-04-15 03:10:00|40050.8|40010.8|40045.9|40005.9|40053.6|40013.6|40045.8|40005.8|0
1618456500000|2021-04-15 03:15:00|40053.1|40013.1|40035.9|39995.9|40055.9|40015.9|40028.2|39988.2|13
1618456800000|2021-04-15 03:20:00|40033.2|39993.2|40045.9|40005.9|40053.6|40013.6|40033.2|39993.2|0
1618457100000|2021-04-15 03:25:00|40035.9|39995.9|40025.9|39985.9|40045.9|40005.9|40025.9|39985.9|4
1618457400000|2021-04-15 03:30:00|40030.9|39990.9|40046|40006|40048.2|40008.2|40028.6|39988.6|6
1618457700000|2021-04-15 03:35:00|40051|40011|40046|40006|40056|40016|40046|40006|1
1618458000000|2021-04-15 03:40:00|40053.7|40013.7|40046|40006|40056|40016|40043.7|40003.7|1
1618458300000|2021-04-15 03:45:00|40048.3|40008.3|40051|40011|40051|40011|40046|40006|0
1618458600000|2021-04-15 03:50:00|40053.8|40013.8|40066|40026|40066|40026|40051|40011|0
1618458900000|2021-04-15 03:55:00|40066.1|40026.1|40053.4|40013.4|40066.1|40026.1|40048.4|40008.4|1
1618459200000|2021-04-15 04:00:00|40048.4|40008.4|40068.4|40028.4|40068.4|40028.4|40048.4|40008.4|1
1618459500000|2021-04-15 04:05:00|40066.1|40026.1|40056.1|40016.1|40066.1|40026.1|40051.1|40011.1|1
1618459800000|2021-04-15 04:10:00|40058.4|40018.4|40058.4|40018.4|40061.1|40021.1|40056.1|40016.1|0
1618460100000|2021-04-15 04:15:00|40053.4|40013.4|40056.2|40016.2|40061.2|40021.2|40048.4|40008.4|1
1618460400000|2021-04-15 04:20:00|40053.5|40013.5|40058.5|40018.5|40058.5|40018.5|40053.5|40013.5|2
1618460700000|2021-04-15 04:25:00|40056.2|40016.2|40053.5|40013.5|40058.5|40018.5|40048.5|40008.5|8
1618461000000|2021-04-15 04:30:00|40051.2|40011.2|40056.2|40016.2|40056.2|40016.2|40048.5|40008.5|1
1618461300000|2021-04-15 04:35:00|40053.5|40013.5|40046.3|40006.3|40053.5|40013.5|40046.2|40006.2|0
1618461600000|2021-04-15 04:40:00|40048.6|40008.6|40043.6|40003.6|40048.6|40008.6|40038.6|39998.6|2
1618461900000|2021-04-15 04:45:00|40046.3|40006.3|40026.3|39986.3|40046.3|40006.3|40026.3|39986.3|0
1618462200000|2021-04-15 04:50:00|40034|39994|40013.6|39973.6|40036.3|39996.3|40006.3|39966.3|5
1618462500000|2021-04-15 04:55:00|40006.3|39966.3|40009.1|39969.1|40016.3|39976.3|40006.3|39966.3|6
1618462800000|2021-04-15 05:00:00|40006.4|39966.4|40006.4|39966.4|40011.4|39971.4|39996.4|39956.4|17
1618463100000|2021-04-15 05:05:00|40008.7|39968.7|40034.1|39994.1|40034.1|39994.1|40008.7|39968.7|15
1618463400000|2021-04-15 05:10:00|40038.7|39998.7|40036.4|39996.4|40044.1|40004.1|40026.4|39986.4|2
1618463700000|2021-04-15 05:15:00|40038.7|39998.7|40026.5|39986.5|40048.7|40008.7|40026.5|39986.5|9
1618464000000|2021-04-15 05:20:00|40028.7|39988.7|40016.5|39976.5|40028.8|39988.8|40016.5|39976.5|1
1618464300000|2021-04-15 05:25:00|40011.5|39971.5|40011.5|39971.5|40016.5|39976.5|40008.8|39968.8|0
1618464600000|2021-04-15 05:30:00|40008.8|39968.8|39991.5|39951.5|40016.5|39976.5|39991.5|39951.5|12
1618464900000|2021-04-15 05:35:00|39988.8|39948.8|40016.6|39976.6|40016.6|39976.6|39988.8|39948.8|2
1618465200000|2021-04-15 05:40:00|40013.8|39973.8|40006.6|39966.6|40026.6|39986.6|39996.6|39956.6|8
1618465500000|2021-04-15 05:45:00|40008.9|39968.9|40008.9|39968.9|40016.6|39976.6|39986.6|39946.6|36
1618465800000|2021-04-15 05:50:00|40016.6|39976.6|40016.6|39976.6|40028.9|39988.9|40011.2|39971.2|6
1618466100000|2021-04-15 05:55:00|40008.9|39968.9|40038.9|39998.9|40046.6|40006.6|40008.9|39968.9|7
1618466400000|2021-04-15 06:00:00|40036.6|39996.6|40061.7|40021.7|40069|40029|40036.6|39996.6|20
1618466700000|2021-04-15 06:05:00|40059|40019|40079|40039|40084|40044|40051.7|40011.7|15
1618467000000|2021-04-15 06:10:00|40076.7|40036.7|40099|40059|40099|40059|40066.7|40026.7|87
1618467300000|2021-04-15 06:15:00|40104.4|40064.4|40079|40039|40104.4|40064.4|40064|40024|109
1618467600000|2021-04-15 06:20:00|40084|40044|40069|40029|40089|40049|40066.8|40026.8|6
1618467900000|2021-04-15 06:25:00|40069.1|40029.1|40059.1|40019.1|40069.1|40029.1|40049.1|40009.1|4
1618468200000|2021-04-15 06:30:00|40056.8|40016.8|40056.8|40016.8|40079.1|40039.1|40051.8|40011.8|16
1618468500000|2021-04-15 06:35:00|40069.1|40029.1|40081.8|40041.8|40101.8|40061.8|40056.8|40016.8|5
1618468800000|2021-04-15 06:40:00|40086.8|40046.8|40084.1|40044.1|40099.1|40059.1|40079.1|40039.1|9
1618469100000|2021-04-15 06:45:00|40079.1|40039.1|40081.9|40041.9|40096.9|40056.9|40076.9|40036.9|14
1618469400000|2021-04-15 06:50:00|40089.2|40049.2|40071.9|40031.9|40091.9|40051.9|40071.9|40031.9|2
1618469700000|2021-04-15 06:55:00|40076.9|40036.9|40056.9|40016.9|40086.9|40046.9|40054.7|40014.7|10
1618470000000|2021-04-15 07:00:00|40061.9|40021.9|40104.2|40064.2|40107|40067|40056.9|40016.9|17
1618470300000|2021-04-15 07:05:00|40106.5|40066.5|40122|40082|40134.3|40094.3|40099.2|40059.2|16
1618470600000|2021-04-15 07:10:00|40129.3|40089.3|40132|40092|40134.3|40094.3|40099.3|40059.3|19
1618470900000|2021-04-15 07:15:00|40127.5|40087.5|40109.8|40069.8|40127.5|40087.5|40104.8|40064.8|12
1618471200000|2021-04-15 07:20:00|40107|40067|40112.1|40072.1|40137.1|40097.1|40107|40067|10
1618471500000|2021-04-15 07:25:00|40114.8|40074.8|40119.4|40079.4|40144.8|40104.8|40114.3|40074.3|40
1618471800000|2021-04-15 07:30:00|40124.4|40084.4|40117.1|40077.1|40127.1|40087.1|40104.8|40064.8|6
1618472100000|2021-04-15 07:35:00|40122.1|40082.1|40107.1|40067.1|40122.1|40082.1|40102.1|40062.1|13
1618472400000|2021-04-15 07:40:00|40104.9|40064.9|40104.4|40064.4|40117.1|40077.1|40099.4|40059.4|152
1618472700000|2021-04-15 07:45:00|40106.7|40066.7|40116.7|40076.7|40121.7|40081.7|40099.4|40059.4|11
1618473000000|2021-04-15 07:50:00|40129.5|40089.5|40094.5|40054.5|40129.5|40089.5|40079.5|40039.5|23
1618473300000|2021-04-15 07:55:00|40091.7|40051.7|40124.5|40084.5|40131.8|40091.8|40091.7|40051.7|125
1618473600000|2021-04-15 08:00:00|40121.8|40081.8|40144.5|40104.5|40149.5|40109.5|40119.5|40079.5|10
1618473900000|2021-04-15 08:05:00|40141.8|40101.8|40149.5|40109.5|40149.5|40109.5|40129.5|40089.5|10
1618474200000|2021-04-15 08:10:00|40144.5|40104.5|40134.6|40094.6|40144.6|40104.6|40132.3|40092.3|11
1618474500000|2021-04-15 08:15:00|40132.3|40092.3|40129.6|40089.6|40134.6|40094.6|40111.9|40071.9|23
1618474800000|2021-04-15 08:20:00|40132.3|40092.3|40122.3|40082.3|40132.3|40092.3|40112.3|40072.3|11
1618475100000|2021-04-15 08:25:00|40120.1|40080.1|40137.4|40097.4|40137.4|40097.4|40117.3|40077.3|9
1618475400000|2021-04-15 08:30:00|40149.6|40109.6|40107.4|40067.4|40149.6|40109.6|40099.6|40059.6|25
1618475700000|2021-04-15 08:35:00|40112.4|40072.4|40144.7|40104.7|40147.4|40107.4|40110.1|40070.1|22
1618476000000|2021-04-15 08:40:00|40139.7|40099.7|40204.3|40164.3|40207|40167|40134.7|40094.7|326
1618476300000|2021-04-15 08:45:00|40199.7|40159.7|40204.7|40164.7|40217|40177|40197|40157|14
1618476600000|2021-04-15 08:50:00|40202|40162|40207|40167|40224.3|40184.3|40196.6|40156.6|28
1618476900000|2021-04-15 08:55:00|40209.3|40169.3|40219.3|40179.3|40224.3|40184.3|40202|40162|24
1618477200000|2021-04-15 09:00:00|40224.3|40184.3|40219.3|40179.3|40224.3|40184.3|40207.1|40167.1|65
1618477500000|2021-04-15 09:05:00|40214.3|40174.3|40217.1|40177.1|40224.4|40184.4|40204.4|40164.4|23
1618477800000|2021-04-15 09:10:00|40219.4|40179.4|40202.1|40162.1|40222.1|40182.1|40197.1|40157.1|17
1618478100000|2021-04-15 09:15:00|40207.1|40167.1|40202.1|40162.1|40219.4|40179.4|40189.4|40149.4|21
1618478400000|2021-04-15 09:20:00|40212.1|40172.1|40237.2|40197.2|40247.2|40207.2|40202.2|40162.2|21
1618478700000|2021-04-15 09:25:00|40242.2|40202.2|40237.2|40197.2|40254.5|40214.5|40217.2|40177.2|45
1618479000000|2021-04-15 09:30:00|40239.5|40199.5|40272.2|40232.2|40277.7|40237.7|40227.2|40187.2|19
1618479300000|2021-04-15 09:35:00|40267.2|40227.2|40289.5|40249.5|40319.5|40279.5|40267.2|40227.2|47
1618479600000|2021-04-15 09:40:00|40292.2|40252.2|40307.3|40267.3|40319.5|40279.5|40277.2|40237.2|64
1618479900000|2021-04-15 09:45:00|40305|40265|40292.3|40252.3|40324.6|40284.6|40292.3|40252.3|29
1618480200000|2021-04-15 09:50:00|40290|40250|40277.3|40237.3|40309.6|40269.6|40277.3|40237.3|22
1618480500000|2021-04-15 09:55:00|40280|40240|40274.6|40234.6|40290|40250|40264.6|40224.6|34
1618480800000|2021-04-15 10:00:00|40277.3|40237.3|40282.4|40242.4|40289.6|40249.6|40262.3|40222.3|24
1618481100000|2021-04-15 10:05:00|40285.1|40245.1|40279.6|40239.6|40292.4|40252.4|40267.4|40227.4|33
1618481400000|2021-04-15 10:10:00|40277.4|40237.4|40284.7|40244.7|40292.4|40252.4|40259.7|40219.7|29
1618481700000|2021-04-15 10:15:00|40287.4|40247.4|40262.4|40222.4|40297|40257|40260.2|40220.2|21
1618482000000|2021-04-15 10:20:00|40274.7|40234.7|40287.5|40247.5|40299.7|40259.7|40262.4|40222.4|17
1618482300000|2021-04-15 10:25:00|40290.2|40250.2|40324.7|40284.7|40324.7|40284.7|40289.7|40249.7|26
1618482600000|2021-04-15 10:30:00|40312.5|40272.5|40317.5|40277.5|40324.8|40284.8|40302.5|40262.5|25
1618482900000|2021-04-15 10:35:00|40320.2|40280.2|40320.3|40280.3|40324.8|40284.8|40317.5|40277.5|19
1618483200000|2021-04-15 10:40:00|40317.5|40277.5|40310.3|40270.3|40322.5|40282.5|40290.3|40250.3|28
1618483500000|2021-04-15 10:45:00|40312.6|40272.6|40339.8|40299.8|40352.6|40312.6|40312.6|40272.6|41
1618483800000|2021-04-15 10:50:00|40332.6|40292.6|40339.9|40299.9|40352.6|40312.6|40327.6|40287.6|14
1618484100000|2021-04-15 10:55:00|40342.6|40302.6|40344.9|40304.9|40349.9|40309.9|40332.6|40292.6|17
1618484400000|2021-04-15 11:00:00|40347.1|40307.1|40319.9|40279.9|40347.1|40307.1|40297.6|40257.6|54
1618484700000|2021-04-15 11:05:00|40322.2|40282.2|40330.4|40290.4|40349.9|40309.9|40322.2|40282.2|45
1618485000000|2021-04-15 11:10:00|40327.7|40287.7|40309.9|40269.9|40329.9|40289.9|40297.7|40257.7|29
1618485300000|2021-04-15 11:15:00|40302.7|40262.7|40312.7|40272.7|40322.7|40282.7|40297.7|40257.7|19
1618485600000|2021-04-15 11:20:00|40310.4|40270.4|40322.7|40282.7|40322.7|40282.7|40290|40250|30
1618485900000|2021-04-15 11:25:00|40320|40280|40310|40270|40322.7|40282.7|40305|40265|52
1618486200000|2021-04-15 11:30:00|40305|40265|40310|40270|40342.3|40302.3|40305|40265|265
1618486500000|2021-04-15 11:35:00|40312.8|40272.8|40275.1|40235.1|40330|40290|40260.5|40220.5|51
1618486800000|2021-04-15 11:40:00|40260.1|40220.1|40270.1|40230.1|40272.8|40232.8|40257.8|40217.8|48
1618487100000|2021-04-15 11:45:00|40267.8|40227.8|40290.1|40250.1|40295.1|40255.1|40262.8|40222.8|25
1618487400000|2021-04-15 11:50:00|40287.9|40247.9|40302.9|40262.9|40310.1|40270.1|40277.9|40237.9|18
1618487700000|2021-04-15 11:55:00|40305.1|40265.1|40317.4|40277.4|40320.2|40280.2|40297.9|40257.9|66
1618488000000|2021-04-15 12:00:00|40320.2|40280.2|40372.9|40332.9|40375.2|40335.2|40302.9|40262.9|39
1618488300000|2021-04-15 12:05:00|40375.2|40335.2|40380.2|40340.2|40430.2|40390.2|40375.2|40335.2|143
1618488600000|2021-04-15 12:10:00|40367.9|40327.9|40380.2|40340.2|40398|40358|40358|40318|22
1618488900000|2021-04-15 12:15:00|40373|40333|40340.2|40300.2|40403|40363|40325.2|40285.2|60
1618489200000|2021-04-15 12:20:00|40335.3|40295.3|40350.3|40310.3|40360.3|40320.3|40319.8|40279.8|36
1618489500000|2021-04-15 12:25:00|40345.3|40305.3|40360.3|40320.3|40360.3|40320.3|40320.3|40280.3|88
1618489800000|2021-04-15 12:30:00|40358|40318|40377.6|40337.6|40383.1|40343.1|40293|40253|46
1618490100000|2021-04-15 12:35:00|40380.3|40340.3|40305.3|40265.3|40380.3|40340.3|40289.9|40249.9|341
1618490400000|2021-04-15 12:40:00|40317.6|40277.6|40292.6|40252.6|40317.6|40277.6|40273.1|40233.1|101
1618493400000|2021-04-15 13:30:00|40323.1|40283.1|40100.6|40060.6|40326.1|40286.1|40073.3|40033.3|389
1618493700000|2021-04-15 13:35:00|40098.3|40058.3|40175.6|40135.6|40195.6|40155.6|40045.6|40005.6|402
1618494000000|2021-04-15 13:40:00|40170.6|40130.6|40233.4|40193.4|40245.6|40205.6|40133.4|40093.4|430
1618494300000|2021-04-15 13:45:00|40223.4|40183.4|40273.4|40233.4|40275.7|40235.7|40160.7|40120.7|279
1618494600000|2021-04-15 13:50:00|40271.2|40231.2|40308.4|40268.4|40308.4|40268.4|40205.7|40165.7|326
1618494900000|2021-04-15 13:55:00|40311.2|40271.2|40368|40328|40385.2|40345.2|40255.7|40215.7|345
1618495200000|2021-04-15 14:00:00|40370.2|40330.2|40449.7|40409.7|40449.7|40409.7|40358.5|40318.5|2306
1618495500000|2021-04-15 14:05:00|40452|40412|40374.3|40334.3|40452|40412|40359.3|40319.3|451
1618495800000|2021-04-15 14:10:00|40379.3|40339.3|40325.8|40285.8|40434.8|40394.8|40325.8|40285.8|713
1618496100000|2021-04-15 14:15:00|40323|40283|40280.3|40240.3|40335.8|40295.8|40278.1|40238.1|314
1618496400000|2021-04-15 14:20:00|40283.1|40243.1|40333.1|40293.1|40355.8|40315.8|40283.1|40243.1|212
1618496700000|2021-04-15 14:25:00|40330.8|40290.8|40327.6|40287.6|40348.1|40308.1|40310.3|40270.3|255
1618497000000|2021-04-15 14:30:00|40332.6|40292.6|40380.4|40340.4|40380.4|40340.4|40273.6|40233.6|238
1618497300000|2021-04-15 14:35:00|40390.4|40350.4|40333.1|40293.1|40410.4|40370.4|40330.4|40290.4|436
1618497600000|2021-04-15 14:40:00|40335.4|40295.4|40363.2|40323.2|40380.4|40340.4|40335.4|40295.4|119
1618497900000|2021-04-15 14:45:00|40358.2|40318.2|40352.7|40312.7|40370.4|40330.4|40330.4|40290.4|244
1618498200000|2021-04-15 14:50:00|40354.9|40314.9|40350.5|40310.5|40365.4|40325.4|40322.7|40282.7|167
1618498500000|2021-04-15 14:55:00|40353.2|40313.2|40373.2|40333.2|40383.2|40343.2|40333.2|40293.2|141
1618498800000|2021-04-15 15:00:00|40370.5|40330.5|40443.3|40403.3|40443.3|40403.3|40368.2|40328.2|213
1618499100000|2021-04-15 15:05:00|40450.5|40410.5|40458.3|40418.3|40480.5|40440.5|40440.5|40400.5|142
1618499400000|2021-04-15 15:10:00|40450.5|40410.5|40558.3|40518.3|40558.3|40518.3|40440.5|40400.5|209
1618499700000|2021-04-15 15:15:00|40556.1|40516.1|40633.3|40593.3|40663.3|40623.3|40540.6|40500.6|716
1618500000000|2021-04-15 15:20:00|40638.3|40598.3|40623.4|40583.4|40645.6|40605.6|40600.6|40560.6|266
1618500300000|2021-04-15 15:25:00|40630.6|40590.6|40623.4|40583.4|40656.1|40616.1|40620.6|40580.6|105
1618500600000|2021-04-15 15:30:00|40625.6|40585.6|40746.2|40706.2|40746.2|40706.2|40620.6|40580.6|364
1618500900000|2021-04-15 15:35:00|40760.6|40720.6|40675.7|40635.7|40760.6|40720.6|40658.4|40618.4|194
1618501200000|2021-04-15 15:40:00|40680.7|40640.7|40621.7|40581.7|40680.7|40640.7|40614.5|40574.5|527
1618501500000|2021-04-15 15:45:00|40624.5|40584.5|40546.7|40506.7|40637.2|40597.2|40527.2|40487.2|223
1618501800000|2021-04-15 15:50:00|40544.5|40504.5|40539.5|40499.5|40561.7|40521.7|40527.2|40487.2|291
1618502100000|2021-04-15 15:55:00|40541.8|40501.8|40564.5|40524.5|40589.5|40549.5|40539.5|40499.5|82
1618502400000|2021-04-15 16:00:00|40569.5|40529.5|40486.8|40446.8|40574.5|40534.5|40486.8|40446.8|135
1618502700000|2021-04-15 16:05:00|40484.6|40444.6|40484.6|40444.6|40519.6|40479.6|40461.8|40421.8|202
1618503000000|2021-04-15 16:10:00|40486.8|40446.8|40469.6|40429.6|40504.6|40464.6|40444.6|40404.6|206
1618503300000|2021-04-15 16:15:00|40474.6|40434.6|40459.6|40419.6|40507.4|40467.4|40451.9|40411.9|180
1618503600000|2021-04-15 16:20:00|40457.4|40417.4|40416.9|40376.9|40464.6|40424.6|40401.9|40361.9|164
1618503900000|2021-04-15 16:25:00|40414.6|40374.6|40414.2|40374.2|40424.2|40384.2|40399.2|40359.2|102
1618504200000|2021-04-15 16:30:00|40411.9|40371.9|40376.4|40336.4|40426.4|40386.4|40376.4|40336.4|64
1618504500000|2021-04-15 16:35:00|40366.4|40326.4|40334.7|40294.7|40376.4|40336.4|40307.5|40267.5|341
1618504800000|2021-04-15 16:40:00|40339.7|40299.7|40278.5|40238.5|40359.7|40319.7|40278.5|40238.5|512
1618505100000|2021-04-15 16:45:00|40266.3|40226.3|40348.5|40308.5|40355.8|40315.8|40266.3|40226.3|189
1618505400000|2021-04-15 16:50:00|40345.8|40305.8|40336.3|40296.3|40383|40343|40334.1|40294.1|747
1618505700000|2021-04-15 16:55:00|40334.1|40294.1|40349.6|40309.6|40349.6|40309.6|40301.9|40261.9|196
1618506000000|2021-04-15 17:00:00|40346.9|40306.9|40331.9|40291.9|40346.9|40306.9|40271.9|40231.9|372
1618506300000|2021-04-15 17:05:00|40336.9|40296.9|40334.2|40294.2|40376.4|40336.4|40331.9|40291.9|406
1618506600000|2021-04-15 17:10:00|40339.2|40299.2|40339.2|40299.2|40354.2|40314.2|40334.2|40294.2|84
1618506900000|2021-04-15 17:15:00|40336.4|40296.4|40319.7|40279.7|40344.2|40304.2|40319.7|40279.7|65
1618507200000|2021-04-15 17:20:00|40322|40282|40322|40282|40339.7|40299.7|40319.7|40279.7|60
1618507500000|2021-04-15 17:25:00|40327|40287|40342|40302|40369.8|40329.8|40319.8|40279.8|127
1618507800000|2021-04-15 17:30:00|40337|40297|40387.1|40347.1|40404.3|40364.3|40337|40297|137
1618508100000|2021-04-15 17:35:00|40384.3|40344.3|40335.4|40295.4|40394.3|40354.3|40322.6|40282.6|281
1618508400000|2021-04-15 17:40:00|40327.6|40287.6|40394.3|40354.3|40402.1|40362.1|40284.3|40244.3|1000
1618508700000|2021-04-15 17:45:00|40387.1|40347.1|40401.6|40361.6|40408.8|40368.8|40339.3|40299.3|262
1618509000000|2021-04-15 17:50:00|40404.4|40364.4|40389.4|40349.4|40408.9|40368.9|40369.4|40329.4|261
1618509300000|2021-04-15 17:55:00|40394.4|40354.4|40454.4|40414.4|40474.4|40434.4|40394.4|40354.4|207
1618509600000|2021-04-15 18:00:00|40444.4|40404.4|40426.7|40386.7|40476.7|40436.7|40411.7|40371.7|293
1618509900000|2021-04-15 18:05:00|40421.7|40381.7|40459|40419|40488.9|40448.9|40406.7|40366.7|309
1618510200000|2021-04-15 18:10:00|40464.5|40424.5|40444|40404|40479|40439|40399|40359|1357
1618510500000|2021-04-15 18:15:00|40446.2|40406.2|40411.2|40371.2|40451.2|40411.2|40394|40354|631
1618531200000|2021-04-16 00:00:00|40370.2|40330.2|40470.8|40430.8|40483|40443|40348|40308|128
1618531500000|2021-04-16 00:05:00|40468|40428|40453|40413|40473|40433|40438|40398|5
1618531800000|2021-04-16 00:10:00|40450.8|40410.8|40450.8|40410.8|40463|40423|40443|40403|7
1618532100000|2021-04-16 00:15:00|40453|40413|40468.6|40428.6|40473|40433|40443|40403|10
1618532400000|2021-04-16 00:20:00|40468.1|40428.1|40470.9|40430.9|40475.3|40435.3|40460.8|40420.8|9
1618532700000|2021-04-16 00:25:00|40463.1|40423.1|40480.9|40440.9|40493.1|40453.1|40463.1|40423.1|14
1618533000000|2021-04-16 00:30:00|40483.1|40443.1|40438.1|40398.1|40483.1|40443.1|40433.1|40393.1|37
1618533300000|2021-04-16 00:35:00|40440.9|40400.9|40453.2|40413.2|40458.2|40418.2|40440.9|40400.9|8
1618533600000|2021-04-16 00:40:00|40455.9|40415.9|40473.2|40433.2|40473.2|40433.2|40453.2|40413.2|3
1618533900000|2021-04-16 00:45:00|40475.4|40435.4|40458.2|40418.2|40475.4|40435.4|40458.2|40418.2|5
1618534200000|2021-04-16 00:50:00|40463.2|40423.2|40463.2|40423.2|40463.2|40423.2|40453.2|40413.2|20
1618534500000|2021-04-16 00:55:00|40460.4|40420.4|40463.3|40423.3|40473.2|40433.2|40453.2|40413.2|12
1618534800000|2021-04-16 01:00:00|40461|40421|40463.3|40423.3|40483.3|40443.3|40451|40411|16
1618535100000|2021-04-16 01:05:00|40468.3|40428.3|40503.3|40463.3|40503.3|40463.3|40463.3|40423.3|18
1618535400000|2021-04-16 01:10:00|40506.1|40466.1|40523.3|40483.3|40543.3|40503.3|40506.1|40466.1|26
1618535700000|2021-04-16 01:15:00|40525.5|40485.5|40493.4|40453.4|40525.5|40485.5|40488.3|40448.3|10
1618536000000|2021-04-16 01:20:00|40490.6|40450.6|40463.4|40423.4|40498.4|40458.4|40463.4|40423.4|8
1618536300000|2021-04-16 01:25:00|40465.6|40425.6|40463.4|40423.4|40475.6|40435.6|40453.4|40413.4|10
1618536600000|2021-04-16 01:30:00|40465.6|40425.6|40453.4|40413.4|40473.4|40433.4|40433.4|40393.4|7
1618536900000|2021-04-16 01:35:00|40450.6|40410.6|40470.7|40430.7|40473.5|40433.5|40441.2|40401.2|7
1618537200000|2021-04-16 01:40:00|40473.5|40433.5|40431.3|40391.3|40473.5|40433.5|40423.5|40383.5|15
1618537500000|2021-04-16 01:45:00|40423.5|40383.5|40428.5|40388.5|40431.3|40391.3|40421.3|40381.3|4
1618537800000|2021-04-16 01:50:00|40431.3|40391.3|40441.3|40401.3|40441.3|40401.3|40423.5|40383.5|0
1618538100000|2021-04-16 01:55:00|40435.7|40395.7|40431.3|40391.3|40441.3|40401.3|40431.3|40391.3|20
1618538400000|2021-04-16 02:00:00|40433.6|40393.6|40466.4|40426.4|40471.4|40431.4|40433.6|40393.6|5
1618538700000|2021-04-16 02:05:00|40463.6|40423.6|40458.6|40418.6|40468.6|40428.6|40441.4|40401.4|17
1618539000000|2021-04-16 02:10:00|40460.8|40420.8|40481.4|40441.4|40481.4|40441.4|40448.6|40408.6|14
1618539300000|2021-04-16 02:15:00|40478.6|40438.6|40488.7|40448.7|40491.4|40451.4|40478.6|40438.6|10
1618539600000|2021-04-16 02:20:00|40481.4|40441.4|40476.5|40436.5|40481.5|40441.5|40471.4|40431.4|1
1618539900000|2021-04-16 02:25:00|40481.5|40441.5|40473.7|40433.7|40481.5|40441.5|40471.5|40431.5|0
1618540200000|2021-04-16 02:30:00|40468.7|40428.7|40493.7|40453.7|40501.5|40461.5|40453.7|40413.7|2
1618540500000|2021-04-16 02:35:00|40491.5|40451.5|40473.8|40433.8|40491.5|40451.5|40473.7|40433.7|8
1618540800000|2021-04-16 02:40:00|40476.5|40436.5|40463.8|40423.8|40476.5|40436.5|40451.6|40411.6|10
1618541100000|2021-04-16 02:45:00|40466.6|40426.6|40468.8|40428.8|40476.6|40436.6|40458.8|40418.8|13
1618541400000|2021-04-16 02:50:00|40466|40426|40451.6|40411.6|40471.6|40431.6|40446.6|40406.6|4
1618541700000|2021-04-16 02:55:00|40453.8|40413.8|40476.6|40436.6|40476.6|40436.6|40451.6|40411.6|11
1618542000000|2021-04-16 03:00:00|40478.9|40438.9|40473.9|40433.9|40483.9|40443.9|40468.9|40428.9|0
1618542300000|2021-04-16 03:05:00|40476.7|40436.7|40481.7|40441.7|40496.1|40456.1|40473.9|40433.9|25
1618542600000|2021-04-16 03:10:00|40483.9|40443.9|40493.9|40453.9|40493.9|40453.9|40471.7|40431.7|2
1618542900000|2021-04-16 03:15:00|40491.7|40451.7|40484|40444|40501.7|40461.7|40479|40439|10
1618543200000|2021-04-16 03:20:00|40481.7|40441.7|40491.8|40451.8|40491.8|40451.8|40474|40434|1
1618543500000|2021-04-16 03:25:00|40489|40449|40494|40454|40501.8|40461.8|40484|40444|2
1618543800000|2021-04-16 03:30:00|40496.8|40456.8|40506.8|40466.8|40511.8|40471.8|40494|40454|10
1618544100000|2021-04-16 03:35:00|40509|40469|40501.8|40461.8|40511.8|40471.8|40501.8|40461.8|5
1618544400000|2021-04-16 03:40:00|40511.8|40471.8|40506.9|40466.9|40511.9|40471.9|40501.8|40461.8|7
1618544700000|2021-04-16 03:45:00|40504.1|40464.1|40491.9|40451.9|40511.9|40471.9|40491.9|40451.9|4
1618545000000|2021-04-16 03:50:00|40494.1|40454.1|40491.9|40451.9|40494.1|40454.1|40486.3|40446.3|4
1618545300000|2021-04-16 03:55:00|40489.1|40449.1|40479.2|40439.2|40494.1|40454.1|40471.9|40431.9|5
1618545600000|2021-04-16 04:00:00|40471.4|40431.4|40491.4|40451.4|40494.2|40454.2|40471.4|40431.4|42
1618545900000|2021-04-16 04:05:00|40489.2|40449.2|40504.2|40464.2|40504.2|40464.2|40486.4|40446.4|1
1618546200000|2021-04-16 04:10:00|40507|40467|40507|40467|40509.2|40469.2|40502|40462|0
1618546500000|2021-04-16 04:15:00|40504.2|40464.2|40502|40462|40504.2|40464.2|40502|40462|0
1618546800000|2021-04-16 04:20:00|40499.3|40459.3|40507.1|40467.1|40509.9|40469.9|40499.3|40459.3|0
1618547100000|2021-04-16 04:25:00|40504.3|40464.3|40502.1|40462.1|40507.1|40467.1|40502.1|40462.1|0
1618547400000|2021-04-16 04:30:00|40504.3|40464.3|40479.3|40439.3|40504.3|40464.3|40471.5|40431.5|26
1618547700000|2021-04-16 04:35:00|40482.1|40442.1|40474.4|40434.4|40482.1|40442.1|40464.3|40424.3|12
1618548000000|2021-04-16 04:40:00|40471.6|40431.6|40474.4|40434.4|40474.4|40434.4|40468.8|40428.8|0
1618548300000|2021-04-16 04:45:00|40471.6|40431.6|40471.6|40431.6|40474.4|40434.4|40471.6|40431.6|5
1618548600000|2021-04-16 04:50:00|40469.4|40429.4|40474.4|40434.4|40474.4|40434.4|40466.6|40426.6|1
1618548900000|2021-04-16 04:55:00|40471.6|40431.6|40464.5|40424.5|40474.5|40434.5|40464.4|40424.4|2
1618549200000|2021-04-16 05:00:00|40466.7|40426.7|40474.5|40434.5|40474.5|40434.5|40464.5|40424.5|0
1618549500000|2021-04-16 05:05:00|40472.3|40432.3|40471.7|40431.7|40474.5|40434.5|40464.5|40424.5|2
1618549800000|2021-04-16 05:10:00|40466.7|40426.7|40474.5|40434.5|40482.3|40442.3|40466.7|40426.7|0
1618550100000|2021-04-16 05:15:00|40482.3|40442.3|40484.6|40444.6|40487.3|40447.3|40476.7|40436.7|0
1618550400000|2021-04-16 05:20:00|40482.4|40442.4|40542.4|40502.4|40542.4|40502.4|40482.4|40442.4|6
1618550700000|2021-04-16 05:25:00|40539.6|40499.6|40544.6|40504.6|40552.4|40512.4|40539.6|40499.6|6
1618551000000|2021-04-16 05:30:00|40542.4|40502.4|40589.6|40549.6|40592.4|40552.4|40542.4|40502.4|38
1618551300000|2021-04-16 05:35:00|40584.6|40544.6|40574.7|40534.7|40592.4|40552.4|40572.5|40532.5|17
1618551600000|2021-04-16 05:40:00|40576.9|40536.9|40572.5|40532.5|40582.5|40542.5|40566.9|40526.9|0
1618551900000|2021-04-16 05:45:00|40579.7|40539.7|40577.5|40537.5|40584.7|40544.7|40564.7|40524.7|6
1618552200000|2021-04-16 05:50:00|40574.7|40534.7|40542.5|40502.5|40579.7|40539.7|40542.5|40502.5|107
1618552500000|2021-04-16 05:55:00|40537.5|40497.5|40527.6|40487.6|40542.5|40502.5|40522.5|40482.5|17
1618552800000|2021-04-16 06:00:00|40532.6|40492.6|40504.8|40464.8|40532.6|40492.6|40497|40457|7
1618553100000|2021-04-16 06:05:00|40512.6|40472.6|40514.8|40474.8|40529.8|40489.8|40502.6|40462.6|6
1618553400000|2021-04-16 06:10:00|40517.6|40477.6|40539.8|40499.8|40544.8|40504.8|40514.8|40474.8|4
1618553700000|2021-04-16 06:15:00|40524.8|40484.8|40507.7|40467.7|40534.8|40494.8|40502.7|40462.7|16
1618554000000|2021-04-16 06:20:00|40502.7|40462.7|40482.7|40442.7|40512.7|40472.7|40474.9|40434.9|5
1618554300000|2021-04-16 06:25:00|40492.7|40452.7|40474.9|40434.9|40499.9|40459.9|40462.7|40422.7|6
1618554600000|2021-04-16 06:30:00|40472.7|40432.7|40487.7|40447.7|40494.9|40454.9|40472.7|40432.7|11
1618554900000|2021-04-16 06:35:00|40482.7|40442.7|40485|40445|40495|40455|40482.7|40442.7|3
1618555200000|2021-04-16 06:40:00|40490|40450|40495|40455|40510|40470|40482.8|40442.8|6
1618555500000|2021-04-16 06:45:00|40492.8|40452.8|40497.8|40457.8|40512.8|40472.8|40482.8|40442.8|7
1618555800000|2021-04-16 06:50:00|40500|40460|40477.8|40437.8|40510|40470|40472.8|40432.8|10
1618556100000|2021-04-16 06:55:00|40475.6|40435.6|40485.1|40445.1|40505|40465|40475.6|40435.6|10
1618556400000|2021-04-16 07:00:00|40487.9|40447.9|40477.9|40437.9|40487.9|40447.9|40457.9|40417.9|57
1618556700000|2021-04-16 07:05:00|40472.9|40432.9|40505.1|40465.1|40512.9|40472.9|40457.9|40417.9|68
1618557000000|2021-04-16 07:10:00|40502.9|40462.9|40477.9|40437.9|40502.9|40462.9|40472.9|40432.9|62
1618557300000|2021-04-16 07:15:00|40475.1|40435.1|40495.2|40455.2|40495.2|40455.2|40470.1|40430.1|68
1618557600000|2021-04-16 07:20:00|40490.2|40450.2|40485.2|40445.2|40507.4|40467.4|40478|40438|57
1618557900000|2021-04-16 07:25:00|40493|40453|40485.2|40445.2|40510.2|40470.2|40483|40443|81
1618558200000|2021-04-16 07:30:00|40487.4|40447.4|40507.4|40467.4|40507.4|40467.4|40477.4|40437.4|76
1618558500000|2021-04-16 07:35:00|40499.6|40459.6|40499.6|40459.6|40499.6|40459.6|40487.4|40447.4|49
1618558800000|2021-04-16 07:40:00|40494.6|40454.6|40499.7|40459.7|40507.5|40467.5|40489.7|40449.7|56
1618559100000|2021-04-16 07:45:00|40502.5|40462.5|40519.7|40479.7|40519.7|40479.7|40499.7|40459.7|58
1618559400000|2021-04-16 07:50:00|40522.5|40482.5|40529.7|40489.7|40542.5|40502.5|40522.5|40482.5|52
1618559700000|2021-04-16 07:55:00|40541.9|40501.9|40539.7|40499.7|40549.7|40509.7|40524.7|40484.7|60
1618560000000|2021-04-16 08:00:00|40534.7|40494.7|40519.8|40479.8|40534.8|40494.8|40512|40472|55
1618560300000|2021-04-16 08:05:00|40524.8|40484.8|40524.2|40484.2|40534.8|40494.8|40517|40477|54
1618560600000|2021-04-16 08:10:00|40519.8|40479.8|40517|40477|40529.8|40489.8|40509.8|40469.8|51
1618560900000|2021-04-16 08:15:00|40519.8|40479.8|40527|40487|40532|40492|40514.8|40474.8|54
1618561200000|2021-04-16 08:20:00|40529.8|40489.8|40519.3|40479.3|40532|40492|40514.9|40474.9|64
1618561500000|2021-04-16 08:25:00|40522.1|40482.1|40527.1|40487.1|40532.1|40492.1|40519.3|40479.3|55
1618561800000|2021-04-16 08:30:00|40529.3|40489.3|40544.3|40504.3|40562.1|40522.1|40529.3|40489.3|69
1618562100000|2021-04-16 08:35:00|40539.3|40499.3|40514.3|40474.3|40544.3|40504.3|40512.1|40472.1|84
1618562400000|2021-04-16 08:40:00|40519.3|40479.3|40514.3|40474.3|40524.3|40484.3|40504.3|40464.3|53
1618562700000|2021-04-16 08:45:00|40514.4|40474.4|40533.8|40493.8|40538.8|40498.8|40494.4|40454.4|96
1618563000000|2021-04-16 08:50:00|40536.6|40496.6|40531|40491|40541|40501|40526|40486|58
1618563300000|2021-04-16 08:55:00|40526|40486|40526|40486|40538.8|40498.8|40521|40481|65
1618563600000|2021-04-16 09:00:00|40523.2|40483.2|40506.6|40466.6|40533.8|40493.8|40501|40461|52
1618563900000|2021-04-16 09:05:00|40503.8|40463.8|40531|40491|40533.8|40493.8|40503.8|40463.8|48
1618564200000|2021-04-16 09:10:00|40533.9|40493.9|40531.1|40491.1|40536.7|40496.7|40521.1|40481.1|16
1618564500000|2021-04-16 09:15:00|40533.9|40493.9|40533.9|40493.9|40541.1|40501.1|40531.1|40491.1|1
1618564800000|2021-04-16 09:20:00|40531.1|40491.1|40493.9|40453.9|40533.9|40493.9|40493.9|40453.9|23
1618565100000|2021-04-16 09:25:00|40496.7|40456.7|40496.1|40456.1|40501.1|40461.1|40481.1|40441.1|8
1618565400000|2021-04-16 09:30:00|40498.3|40458.3|40516.2|40476.2|40519|40479|40494|40454|27
1618565700000|2021-04-16 09:35:00|40519|40479|40519|40479|40529|40489|40506.2|40466.2|8
1618566000000|2021-04-16 09:40:00|40521.8|40481.8|40539|40499|40541.8|40501.8|40516.8|40476.8|0
1618566300000|2021-04-16 09:45:00|40541.8|40501.8|40544|40504|40549|40509|40523.4|40483.4|4
1618566600000|2021-04-16 09:50:00|40536.9|40496.9|40539.1|40499.1|40549|40509|40529.1|40489.1|9
1618566900000|2021-04-16 09:55:00|40534.1|40494.1|40534.1|40494.1|40549.1|40509.1|40531.3|40491.3|12
1618567200000|2021-04-16 10:00:00|40531.3|40491.3|40571.3|40531.3|40571.3|40531.3|40531.3|40491.3|67
1618567500000|2021-04-16 10:05:00|40566.3|40526.3|40596.9|40556.9|40596.9|40556.9|40563.5|40523.5|38
1618567800000|2021-04-16 10:10:00|40597|40557|40636.3|40596.3|40636.3|40596.3|40587|40547|45
1618568100000|2021-04-16 10:15:00|40634.2|40594.2|40636.4|40596.4|40649.2|40609.2|40613.5|40573.5|48
1618568400000|2021-04-16 10:20:00|40639.2|40599.2|40659.2|40619.2|40671.4|40631.4|40639.2|40599.2|29
1618568700000|2021-04-16 10:25:00|40666.4|40626.4|40619.2|40579.2|40669.2|40629.2|40612|40572|11
1618569000000|2021-04-16 10:30:00|40622|40582|40619.2|40579.2|40627|40587|40601.4|40561.4|7
1618569300000|2021-04-16 10:35:00|40619.3|40579.3|40619.3|40579.3|40624.3|40584.3|40609.3|40569.3|11
1618569600000|2021-04-16 10:40:00|40627.1|40587.1|40619.3|40579.3|40627.1|40587.1|40614.3|40574.3|6
1618569900000|2021-04-16 10:45:00|40627.1|40587.1|40645|40605|40657.1|40617.1|40624.3|40584.3|10
1618570200000|2021-04-16 10:50:00|40642.8|40602.8|40660|40620|40672.8|40632.8|40635|40595|1
1618570500000|2021-04-16 10:55:00|40652.8|40612.8|40667.8|40627.8|40670|40630|40642.8|40602.8|8
1618570800000|2021-04-16 11:00:00|40662.2|40622.2|40657.8|40617.8|40672.8|40632.8|40650|40610|24
1618571100000|2021-04-16 11:05:00|40655|40615|40645|40605|40665|40625|40642.9|40602.9|7
1618571400000|2021-04-16 11:10:00|40647.2|40607.2|40647.3|40607.3|40655.1|40615.1|40635.1|40595.1|19
1618571700000|2021-04-16 11:15:00|40650.1|40610.1|40665.1|40625.1|40685.1|40645.1|40645.1|40605.1|16
1618572000000|2021-04-16 11:20:00|40675.1|40635.1|40625.1|40585.1|40680.1|40640.1|40625.1|40585.1|38
1618572300000|2021-04-16 11:25:00|40620.1|40580.1|40615.1|40575.1|40632.3|40592.3|40610.1|40570.1|28
1618572600000|2021-04-16 11:30:00|40625.1|40585.1|40600.2|40560.2|40625.1|40585.1|40585.2|40545.2|6
1618572900000|2021-04-16 11:35:00|40595.2|40555.2|40555.2|40515.2|40595.2|40555.2|40555.2|40515.2|27
1618573200000|2021-04-16 11:40:00|40553|40513|40538|40498|40553|40513|40533|40493|12
1618573500000|2021-04-16 11:45:00|40535.2|40495.2|40538.1|40498.1|40553.1|40513.1|40535.2|40495.2|18
1618573800000|2021-04-16 11:50:00|40540.2|40500.2|40560.3|40520.3|40570.3|40530.3|40533.1|40493.1|20
1618574100000|2021-04-16 11:55:00|40565.3|40525.3|40602.5|40562.5|40607.5|40567.5|40555.3|40515.3|17
1618574400000|2021-04-16 12:00:00|40600.3|40560.3|40590.3|40550.3|40610.3|40570.3|40575.3|40535.3|9
1618574700000|2021-04-16 12:05:00|40602.5|40562.5|40565.3|40525.3|40613.1|40573.1|40565.3|40525.3|25
1618575000000|2021-04-16 12:10:00|40562.5|40522.5|40491|40451|40568.2|40528.2|40488.2|40448.2|77
1618575300000|2021-04-16 12:15:00|40488.2|40448.2|40408.2|40368.2|40501|40461|40393.2|40353.2|106
1618575600000|2021-04-16 12:20:00|40410.4|40370.4|40398.2|40358.2|40421|40381|40383.2|40343.2|86
1618575900000|2021-04-16 12:25:00|40400.4|40360.4|40368.3|40328.3|40400.4|40360.4|40353.2|40313.2|96
1618576200000|2021-04-16 12:30:00|40365.4|40325.4|40392.6|40352.6|40397.6|40357.6|40317.6|40277.6|87
1618576500000|2021-04-16 12:35:00|40387.6|40347.6|40375.5|40335.5|40395.5|40355.5|40362.6|40322.6|19
1618576800000|2021-04-16 12:40:00|40378.3|40338.3|40385.5|40345.5|40395.5|40355.5|40375.5|40335.5|15
1618579800000|2021-04-16 13:30:00|40335.1|40295.1|40505.1|40465.1|40527.9|40487.9|40217.2|40177.2|616
1618580100000|2021-04-16 13:35:00|40502.9|40462.9|40347.9|40307.9|40502.9|40462.9|40320.8|40280.8|239
1618580400000|2021-04-16 13:40:00|40342.9|40302.9|40390.1|40350.1|40420.1|40380.1|40320.8|40280.8|432
1618580700000|2021-04-16 13:45:00|40385.1|40345.1|40298|40258|40470.1|40430.1|40263|40223|475
1618581000000|2021-04-16 13:50:00|40295.8|40255.8|40353.7|40313.7|40366.5|40326.5|40266.5|40226.5|367
1618581300000|2021-04-16 13:55:00|40351.5|40311.5|40402.8|40362.8|40422.2|40382.2|40340.6|40300.6|662
1618581600000|2021-04-16 14:00:00|40405|40365|40453.7|40413.7|40479.4|40439.4|40387.8|40347.8|598
1618581900000|2021-04-16 14:05:00|40451.5|40411.5|40387.2|40347.2|40476.5|40436.5|40377.2|40337.2|456
1618582200000|2021-04-16 14:10:00|40385|40345|40372.9|40332.9|40422.2|40382.2|40332.9|40292.9|439
1618582500000|2021-04-16 14:15:00|40370.7|40330.7|40505.1|40465.1|40505.1|40465.1|40357.9|40317.9|375
1618582800000|2021-04-16 14:20:00|40497.9|40457.9|40571.6|40531.6|40579.5|40539.5|40485.1|40445.1|586
1618583100000|2021-04-16 14:25:00|40569.5|40529.5|40589.5|40549.5|40597.3|40557.3|40535.1|40495.1|359
1618583400000|2021-04-16 14:30:00|40587.3|40547.3|40545.2|40505.2|40643|40603|40530.8|40490.8|300
1618583700000|2021-04-16 14:35:00|40533|40493|40528|40488|40570.2|40530.2|40510.8|40470.8|116
1618584000000|2021-04-16 14:40:00|40530.9|40490.9|40599.6|40559.6|40631.7|40591.7|40530.9|40490.9|410
1618584300000|2021-04-16 14:45:00|40589.6|40549.6|40746.8|40706.8|40746.8|40706.8|40589.6|40549.6|537
1618584600000|2021-04-16 14:50:00|40745.2|40705.2|40932.6|40892.6|40942.6|40902.6|40731.8|40691.8|1045
1618584900000|2021-04-16 14:55:00|40938.3|40898.3|41040.5|41000.5|41072.7|41032.7|40932.6|40892.6|520
1618585200000|2021-04-16 15:00:00|41048.3|41008.3|40965.5|40925.5|41092.7|41052.7|40962.7|40922.7|334
1618585500000|2021-04-16 15:05:00|40970.5|40930.5|40988.4|40948.4|41022.7|40982.7|40968.4|40928.4|215
1618585800000|2021-04-16 15:10:00|40980.5|40940.5|40886.2|40846.2|40990.5|40950.5|40878.4|40838.4|311
1618586100000|2021-04-16 15:15:00|40888.4|40848.4|40931.2|40891.2|40948.4|40908.4|40888.4|40848.4|211
1618586400000|2021-04-16 15:20:00|40934.1|40894.1|40894.1|40854.1|40958.4|40918.4|40888.4|40848.4|254
1618586700000|2021-04-16 15:25:00|40898.4|40858.4|40802.8|40762.8|40906.3|40866.3|40800.6|40760.6|223
1618587000000|2021-04-16 15:30:00|40822.8|40782.8|40823.5|40783.5|40838.5|40798.5|40795.6|40755.6|203
1618587300000|2021-04-16 15:35:00|40828.5|40788.5|40758.5|40718.5|40828.5|40788.5|40753.5|40713.5|144
1618587600000|2021-04-16 15:40:00|40751.3|40711.3|40648.5|40608.5|40753.5|40713.5|40638.5|40598.5|199
1618587900000|2021-04-16 15:45:00|40651.4|40611.4|40568.6|40528.6|40656.4|40616.4|40566.4|40526.4|215
1618588200000|2021-04-16 15:50:00|40561.4|40521.4|40515.7|40475.7|40578.6|40538.6|40513.6|40473.6|185
1618588500000|2021-04-16 15:55:00|40518.6|40478.6|40505.8|40465.8|40565.8|40525.8|40502.9|40462.9|153
1618588800000|2021-04-16 16:00:00|40502.9|40462.9|40513.6|40473.6|40543|40503|40492.9|40452.9|223
1618589100000|2021-04-16 16:05:00|40516.5|40476.5|40518.7|40478.7|40541.5|40501.5|40511.5|40471.5|121
1618589400000|2021-04-16 16:10:00|40516.5|40476.5|40501.5|40461.5|40538.7|40498.7|40491.5|40451.5|211
1618589700000|2021-04-16 16:15:00|40504.3|40464.3|40528.7|40488.7|40548.7|40508.7|40504.3|40464.3|139
1618590000000|2021-04-16 16:20:00|40526.5|40486.5|40508.7|40468.7|40544.4|40504.4|40508.7|40468.7|204
1618590300000|2021-04-16 16:25:00|40498.7|40458.7|40476.6|40436.6|40498.7|40458.7|40476.6|40436.6|62
1618590600000|2021-04-16 16:30:00|40479.4|40439.4|40484.4|40444.4|40498.8|40458.8|40461.6|40421.6|196
1618590900000|2021-04-16 16:35:00|40486.6|40446.6|40456.6|40416.6|40494.4|40454.4|40430.1|40390.1|137
1618591200000|2021-04-16 16:40:00|40454.5|40414.5|40478.8|40438.8|40478.8|40438.8|40454.5|40414.5|32
1618591500000|2021-04-16 16:45:00|40481.7|40441.7|40488.8|40448.8|40498.8|40458.8|40468.8|40428.8|100
1618591800000|2021-04-16 16:50:00|40481.7|40441.7|40446.7|40406.7|40488.9|40448.9|40446.7|40406.7|163
1618592100000|2021-04-16 16:55:00|40441.7|40401.7|40494.6|40454.6|40494.6|40454.6|40441.7|40401.7|116
1618592400000|2021-04-16 17:00:00|40491.7|40451.7|40484.6|40444.6|40541.7|40501.7|40481.7|40441.7|253
1618592700000|2021-04-16 17:05:00|40498.9|40458.9|40546.8|40506.8|40558.9|40518.9|40496.8|40456.8|187
1618593000000|2021-04-16 17:10:00|40544.6|40504.6|40534.6|40494.6|40564.6|40524.6|40504.6|40464.6|67
1618593300000|2021-04-16 17:15:00|40531.8|40491.8|40599|40559|40599|40559|40531.8|40491.8|269
1618593600000|2021-04-16 17:20:00|40596.8|40556.8|40599|40559|40611.8|40571.8|40579|40539|114
1618593900000|2021-04-16 17:25:00|40596.8|40556.8|40586.9|40546.9|40616.9|40576.9|40564.7|40524.7|61
1618594200000|2021-04-16 17:30:00|40589|40549|40596.9|40556.9|40606.9|40566.9|40576.9|40536.9|68
1618594500000|2021-04-16 17:35:00|40599.1|40559.1|40579.1|40539.1|40614.7|40574.7|40571.9|40531.9|64
1618594800000|2021-04-16 17:40:00|40581.9|40541.9|40539.8|40499.8|40589.1|40549.1|40526.9|40486.9|110
1618595100000|2021-04-16 17:45:00|40541.9|40501.9|40494.1|40454.1|40556.9|40516.9|40489.1|40449.1|207
1618595400000|2021-04-16 17:50:00|40499.1|40459.1|40516.3|40476.3|40529.1|40489.1|40483.5|40443.5|138
1618595700000|2021-04-16 17:55:00|40519.2|40479.2|40536.3|40496.3|40549.2|40509.2|40503.5|40463.5|94
1618596000000|2021-04-16 18:00:00|40539.2|40499.2|40546.4|40506.4|40551.4|40511.4|40504.2|40464.2|149
1618596300000|2021-04-16 18:05:00|40553.5|40513.5|40566.4|40526.4|40586.4|40546.4|40531.4|40491.4|280
1618596600000|2021-04-16 18:10:00|40571.4|40531.4|40417.9|40377.9|40589.2|40549.2|40415.7|40375.7|764
1618596900000|2021-04-16 18:15:00|40422.9|40382.9|40502.9|40382.9|40502.9|40422.9|40330.7|40290.7|604
1618790400000|2021-04-19 00:00:00|40699.5|40659.5|40739.5|40699.5|40774.5|40734.5|40659.5|40619.5|178
1618790700000|2021-04-19 00:05:00|40736.5|40696.5|40599.5|40559.5|40741.5|40701.5|40599.5|40559.5|56
1618791000000|2021-04-19 00:10:00|40601.5|40561.5|40614.5|40574.5|40629.5|40589.5|40569.5|40529.5|27
1618791300000|2021-04-19 00:15:00|40621.5|40581.5|40634.5|40594.5|40634.5|40594.5|40611.5|40571.5|16
1618791600000|2021-04-19 00:20:00|40631.5|40591.5|40648.5|40608.5|40661.5|40621.5|40629.5|40589.5|102
1618791900000|2021-04-19 00:25:00|40650.5|40610.5|40670.5|40630.5|40676.6|40636.6|40640.5|40600.5|52
1618792200000|2021-04-19 00:30:00|40665.5|40625.5|40631.6|40591.6|40670.5|40630.5|40628.6|40588.6|10
1618792500000|2021-04-19 00:35:00|40638.6|40598.6|40618.6|40578.6|40638.6|40598.6|40618.6|40578.6|10
1618792800000|2021-04-19 00:40:00|40621.6|40581.6|40618.6|40578.6|40630.6|40590.6|40605.6|40565.6|5
1618793100000|2021-04-19 00:45:00|40620.6|40580.6|40605.6|40565.6|40620.6|40580.6|40600.6|40560.6|7
1618793400000|2021-04-19 00:50:00|40608.6|40568.6|40593.7|40553.7|40608.6|40568.6|40575.6|40535.6|85
1618793700000|2021-04-19 00:55:00|40596.7|40556.7|40568.7|40528.7|40596.7|40556.7|40566.7|40526.7|11
1618794000000|2021-04-19 01:00:00|40566.7|40526.7|40535.7|40495.7|40566.7|40526.7|40495.7|40455.7|52
1618794300000|2021-04-19 01:05:00|40530.7|40490.7|40525.7|40485.7|40540.7|40500.7|40515.7|40475.7|8
1618794600000|2021-04-19 01:10:00|40530.7|40490.7|40515.7|40475.7|40540.7|40500.7|40505.7|40465.7|8
1618794900000|2021-04-19 01:15:00|40513.7|40473.7|40486.8|40446.8|40520.7|40480.7|40480.7|40440.7|65
1618795200000|2021-04-19 01:20:00|40480.7|40440.7|40465.8|40425.8|40480.7|40440.7|40450.8|40410.8|41
1618795500000|2021-04-19 01:25:00|40463.8|40423.8|40460.8|40420.8|40473.8|40433.8|40450.8|40410.8|3
1618795800000|2021-04-19 01:30:00|40462.8|40422.8|40450.8|40410.8|40465.8|40425.8|40430.8|40390.8|35
1618796100000|2021-04-19 01:35:00|40455.8|40415.8|40475.8|40435.8|40480.8|40440.8|40430.8|40390.8|22
1618796400000|2021-04-19 01:40:00|40473.9|40433.9|40505.9|40465.9|40510.9|40470.9|40465.8|40425.8|63
1618796700000|2021-04-19 01:45:00|40508.9|40468.9|40525.9|40485.9|40540.9|40500.9|40500.9|40460.9|15
1618797000000|2021-04-19 01:50:00|40528.9|40488.9|40515.9|40475.9|40548.9|40508.9|40510.9|40470.9|1
1618797300000|2021-04-19 01:55:00|40510.9|40470.9|40515.9|40475.9|40530.9|40490.9|40510.9|40470.9|1
1618797600000|2021-04-19 02:00:00|40518.9|40478.9|40550.9|40510.9|40550.9|40510.9|40515.9|40475.9|3
1618797900000|2021-04-19 02:05:00|40545.9|40505.9|40526|40486|40550.9|40510.9|40521|40481|13
1618798200000|2021-04-19 02:10:00|40531|40491|40509|40469|40536|40496|40509|40469|12
1618798500000|2021-04-19 02:15:00|40511|40471|40511|40471|40519|40479|40506|40466|5
1618798800000|2021-04-19 02:20:00|40506|40466|40523|40483|40523|40483|40503|40463|2
1618799100000|2021-04-19 02:25:00|40525|40485|40513|40473|40525|40485|40513|40473|0
1618799400000|2021-04-19 02:30:00|40508|40468|40549.1|40509.1|40553|40513|40505|40465|1
1618799700000|2021-04-19 02:35:00|40546.1|40506.1|40528.1|40488.1|40555|40515|40523|40483|0
1618800000000|2021-04-19 02:40:00|40526.1|40486.1|40511.1|40471.1|40526.1|40486.1|40511.1|40471.1|2
1618800300000|2021-04-19 02:45:00|40508.1|40468.1|40523.1|40483.1|40523.1|40483.1|40508.1|40468.1|1
1618800600000|2021-04-19 02:50:00|40515.1|40475.1|40503.1|40463.1|40518.1|40478.1|40495.1|40455.1|0
1618800900000|2021-04-19 02:55:00|40498.1|40458.1|40493.1|40453.1|40503.1|40463.1|40488.1|40448.1|3
1618801200000|2021-04-19 03:00:00|40495.1|40455.1|40503.2|40463.2|40513.2|40473.2|40493.1|40453.1|0
1618801500000|2021-04-19 03:05:00|40501.2|40461.2|40493.2|40453.2|40505.1|40465.1|40493.2|40453.2|1
1618801800000|2021-04-19 03:10:00|40485.2|40445.2|40493.2|40453.2|40503.2|40463.2|40485.2|40445.2|0
1618802100000|2021-04-19 03:15:00|40495.2|40455.2|40483.2|40443.2|40503.2|40463.2|40483.2|40443.2|5
1618802400000|2021-04-19 03:20:00|40485.2|40445.2|40510.2|40470.2|40513.2|40473.2|40485.2|40445.2|5
1618802700000|2021-04-19 03:25:00|40512.2|40472.2|40503.3|40463.3|40515.2|40475.2|40495.2|40455.2|4
1618803000000|2021-04-19 03:30:00|40498.3|40458.3|40503.3|40463.3|40505.3|40465.3|40495.2|40455.2|0
1618803300000|2021-04-19 03:35:00|40500.3|40460.3|40500.3|40460.3|40503.3|40463.3|40495.3|40455.3|0
1618803600000|2021-04-19 03:40:00|40498.3|40458.3|40493.3|40453.3|40498.3|40458.3|40481.4|40441.4|2
1618803900000|2021-04-19 03:45:00|40495.3|40455.3|40493.4|40453.4|40495.3|40455.3|40491.4|40451.4|0
1618804200000|2021-04-19 03:50:00|40495.3|40455.3|40495.3|40455.3|40505.3|40465.3|40495.3|40455.3|2
1618804500000|2021-04-19 03:55:00|40498.4|40458.4|40505.4|40465.4|40510.4|40470.4|40493.4|40453.4|1
1618804800000|2021-04-19 04:00:00|40503.4|40463.4|40513.4|40473.4|40513.4|40473.4|40503.4|40463.4|0
1618805100000|2021-04-19 04:05:00|40515.4|40475.4|40513.4|40473.4|40518.4|40478.4|40511.5|40471.5|4
1618805400000|2021-04-19 04:10:00|40515.4|40475.4|40528.5|40488.5|40533.5|40493.5|40515.4|40475.4|1
1618805700000|2021-04-19 04:15:00|40531.5|40491.5|40528.5|40488.5|40531.5|40491.5|40528.5|40488.5|1
1618806000000|2021-04-19 04:20:00|40531.5|40491.5|40533.5|40493.5|40543.5|40503.5|40531.5|40491.5|0
1618806300000|2021-04-19 04:25:00|40536.5|40496.5|40538.5|40498.5|40538.5|40498.5|40533.5|40493.5|0
1618806600000|2021-04-19 04:30:00|40541.6|40501.6|40533.5|40493.5|40545.5|40505.5|40533.5|40493.5|0
1618806900000|2021-04-19 04:35:00|40535.5|40495.5|40545.5|40505.5|40565.5|40525.5|40535.5|40495.5|68
1618807200000|2021-04-19 04:40:00|40543.6|40503.6|40550.6|40510.6|40555.6|40515.6|40541.6|40501.6|12
1618807500000|2021-04-19 04:45:00|40555.6|40515.6|40550.6|40510.6|40555.6|40515.6|40550.6|40510.6|0
1618807800000|2021-04-19 04:50:00|40548.6|40508.6|40550.6|40510.6|40550.6|40510.6|40548.6|40508.6|0
1618808100000|2021-04-19 04:55:00|40552.6|40512.6|40560.6|40520.6|40565.6|40525.6|40550.6|40510.6|8
1618808400000|2021-04-19 05:00:00|40558.7|40518.7|40560.6|40520.6|40560.6|40520.6|40555.6|40515.6|0
1618808700000|2021-04-19 05:05:00|40558.7|40518.7|40523.7|40483.7|40560.6|40520.6|40518.7|40478.7|6
1618809000000|2021-04-19 05:10:00|40521.7|40481.7|40520.7|40480.7|40535.7|40495.7|40515.7|40475.7|3
1618809300000|2021-04-19 05:15:00|40518.7|40478.7|40493.7|40453.7|40520.7|40480.7|40493.7|40453.7|1
1618809600000|2021-04-19 05:20:00|40491.8|40451.8|40470.7|40430.7|40493.7|40453.7|40465.7|40425.7|11
1618809900000|2021-04-19 05:25:00|40465.7|40425.7|40470.7|40430.7|40470.7|40430.7|40455.7|40415.7|8
1618810200000|2021-04-19 05:30:00|40468.8|40428.8|40508.8|40468.8|40508.8|40468.8|40460.7|40420.7|28
1618810500000|2021-04-19 05:35:00|40513.8|40473.8|40503.8|40463.8|40515.8|40475.8|40483.8|40443.8|7
1618810800000|2021-04-19 05:40:00|40500.8|40460.8|40503.8|40463.8|40505.8|40465.8|40495.8|40455.8|6
1618811100000|2021-04-19 05:45:00|40500.8|40460.8|40501.9|40461.9|40518.9|40478.9|40495.8|40455.8|3
1618811400000|2021-04-19 05:50:00|40503.9|40463.9|40513.9|40473.9|40521.9|40481.9|40501.9|40461.9|2
1618811700000|2021-04-19 05:55:00|40521.9|40481.9|40523.9|40483.9|40528.9|40488.9|40521.9|40481.9|1
1618812000000|2021-04-19 06:00:00|40530|40490|40563.9|40523.9|40573.9|40533.9|40521.9|40481.9|19
1618812300000|2021-04-19 06:05:00|40565.9|40525.9|40605.9|40565.9|40614|40574|40552|40512|7
1618812600000|2021-04-19 06:10:00|40600.9|40560.9|40604|40564|40614|40574|40589|40549|13
1618812900000|2021-04-19 06:15:00|40602|40562|40564|40524|40605.9|40565.9|40564|40524|11
1618813200000|2021-04-19 06:20:00|40586|40546|40576|40536|40596|40556|40554|40514|71
1618813500000|2021-04-19 06:25:00|40572.9|40532.9|40556|40516|40576|40536|40536|40496|54
1618813800000|2021-04-19 06:30:00|40554|40514|40534.1|40494.1|40554|40514|40529|40489|8
1618814100000|2021-04-19 06:35:00|40532.1|40492.1|40546|40506|40554.1|40514.1|40522.1|40482.1|1
1618814400000|2021-04-19 06:40:00|40549.1|40509.1|40564.1|40524.1|40574.1|40534.1|40546|40506|5
1618814700000|2021-04-19 06:45:00|40566.1|40526.1|40589.1|40549.1|40602.2|40562.2|40564.1|40524.1|61
1618815000000|2021-04-19 06:50:00|40584.1|40544.1|40571.1|40531.1|40594.1|40554.1|40566.1|40526.1|4
1618815300000|2021-04-19 06:55:00|40569.1|40529.1|40551.1|40511.1|40569.1|40529.1|40546.1|40506.1|17
1618815600000|2021-04-19 07:00:00|40553.1|40513.1|40546.1|40506.1|40569.2|40529.2|40529.2|40489.2|19
1618815900000|2021-04-19 07:05:00|40536.1|40496.1|40561.2|40521.2|40569.2|40529.2|40536.1|40496.1|35
1618816200000|2021-04-19 07:10:00|40559.2|40519.2|40546.2|40506.2|40564.2|40524.2|40539.2|40499.2|96
1618816500000|2021-04-19 07:15:00|40544.2|40504.2|40566.2|40526.2|40566.2|40526.2|40532.3|40492.3|15
1618816800000|2021-04-19 07:20:00|40569.2|40529.2|40601.2|40561.2|40606.2|40566.2|40566.2|40526.2|15
1618817100000|2021-04-19 07:25:00|40599.3|40559.3|40591.2|40551.2|40599.3|40559.3|40581.2|40541.2|6
1618817400000|2021-04-19 07:30:00|40591.3|40551.3|40644.3|40604.3|40649.3|40609.3|40591.3|40551.3|14
1618817700000|2021-04-19 07:35:00|40647.4|40607.4|40639.3|40599.3|40654.3|40614.3|40624.3|40584.3|18
1618818000000|2021-04-19 07:40:00|40634.3|40594.3|40644.4|40604.4|40646.3|40606.3|40624.3|40584.3|9
1618818300000|2021-04-19 07:45:00|40641.3|40601.3|40681.3|40641.3|40686.3|40646.3|40632.4|40592.4|43
1618818600000|2021-04-19 07:50:00|40684.4|40644.4|40682.4|40642.4|40684.4|40644.4|40644.4|40604.4|22
1618818900000|2021-04-19 07:55:00|40679.4|40639.4|40636.4|40596.4|40686.4|40646.4|40624.4|40584.4|21
1618819200000|2021-04-19 08:00:00|40634.4|40594.4|40631.4|40591.4|40636.4|40596.4|40609.4|40569.4|31
1618819500000|2021-04-19 08:05:00|40626.4|40586.4|40634.5|40594.5|40656.4|40616.4|40616.4|40576.4|24
1618819800000|2021-04-19 08:10:00|40636.4|40596.4|40606.4|40566.4|40636.4|40596.4|40594.5|40554.5|10
1618820100000|2021-04-19 08:15:00|40604.5|40564.5|40645.4|40605.4|40648.4|40608.4|40604.5|40564.5|48
1618820400000|2021-04-19 08:20:00|40648.4|40608.4|40656.5|40616.5|40669.5|40629.5|40645.4|40605.4|52
1618820700000|2021-04-19 08:25:00|40654.5|40614.5|40656.5|40616.5|40664.5|40624.5|40641.5|40601.5|10
1618821000000|2021-04-19 08:30:00|40659.5|40619.5|40679.6|40639.6|40682.6|40642.6|40656.5|40616.5|4
1618821300000|2021-04-19 08:35:00|40686.5|40646.5|40681.5|40641.5|40689.6|40649.6|40674.6|40634.6|5
1618821600000|2021-04-19 08:40:00|40684.6|40644.6|40684.6|40644.6|40694.6|40654.6|40672.7|40632.7|16
1618821900000|2021-04-19 08:45:00|40682.7|40642.7|40706.6|40666.6|40716.6|40676.6|40681.6|40641.6|21
1618822200000|2021-04-19 08:50:00|40709.6|40669.6|40714.7|40674.7|40719.7|40679.7|40699.6|40659.6|31
1618822500000|2021-04-19 08:55:00|40719.7|40679.7|40682.7|40642.7|40722.7|40682.7|40669.7|40629.7|32
1618822800000|2021-04-19 09:00:00|40674.7|40634.7|40662.7|40622.7|40677.7|40637.7|40652.7|40612.7|118
1618823100000|2021-04-19 09:05:00|40664.7|40624.7|40654.7|40614.7|40664.7|40624.7|40642.8|40602.8|9
1618823400000|2021-04-19 09:10:00|40649.7|40609.7|40669.7|40629.7|40684.7|40644.7|40649.7|40609.7|43
1618823700000|2021-04-19 09:15:00|40672.8|40632.8|40702.8|40662.8|40702.8|40662.8|40664.7|40624.7|10
1618824000000|2021-04-19 09:20:00|40705.9|40665.9|40702.8|40662.8|40712.8|40672.8|40682.8|40642.8|19
1618824300000|2021-04-19 09:25:00|40697.8|40657.8|40689.8|40649.8|40702.8|40662.8|40672.8|40632.8|13
1618824600000|2021-04-19 09:30:00|40687.9|40647.9|40684.8|40644.8|40693.7|40653.7|40672.9|40632.9|26
1618824900000|2021-04-19 09:35:00|40682.9|40642.9|40662.9|40622.9|40682.9|40642.9|40644.8|40604.8|21
1618825200000|2021-04-19 09:40:00|40659.8|40619.8|40677.9|40637.9|40682.9|40642.9|40652.9|40612.9|19
1618825500000|2021-04-19 09:45:00|40679.9|40639.9|40684.9|40644.9|40692.9|40652.9|40666.8|40626.8|3
1618825800000|2021-04-19 09:50:00|40682.9|40642.9|40703|40663|40703|40663|40682.9|40642.9|6
1618826100000|2021-04-19 09:55:00|40713|40673|40763|40723|40769.9|40729.9|40698|40658|66
1618826400000|2021-04-19 10:00:00|40759.9|40719.9|40734.9|40694.9|40763|40723|40729.9|40689.9|11
1618826700000|2021-04-19 10:05:00|40735|40695|40741.9|40701.9|40748|40708|40713|40673|46
1618827000000|2021-04-19 10:10:00|40745|40705|40763|40723|40773|40733|40735|40695|37
1618827300000|2021-04-19 10:15:00|40760|40720|40765|40725|40768.1|40728.1|40746.9|40706.9|37
1618827600000|2021-04-19 10:20:00|40758.1|40718.1|40750|40710|40767|40727|40747|40707|16
1618827900000|2021-04-19 10:25:00|40747|40707|40768.1|40728.1|40773.1|40733.1|40743.1|40703.1|42
1618828200000|2021-04-19 10:30:00|40765.1|40725.1|40767|40727|40767|40727|40743.1|40703.1|23
1618828500000|2021-04-19 10:35:00|40760.1|40720.1|40773.2|40733.2|40803.1|40763.1|40760.1|40720.1|18
1618828800000|2021-04-19 10:40:00|40778.2|40738.2|40758.2|40718.2|40790.1|40750.1|40755.1|40715.1|29
1618829100000|2021-04-19 10:45:00|40760.1|40720.1|40758.2|40718.2|40763.2|40723.2|40738.2|40698.2|5
1618829400000|2021-04-19 10:50:00|40763.2|40723.2|40795.2|40755.2|40795.2|40755.2|40755.1|40715.1|29
1618829700000|2021-04-19 10:55:00|40790.2|40750.2|40785.2|40745.2|40793.2|40753.2|40783.2|40743.2|6
1618830000000|2021-04-19 11:00:00|40783.2|40743.2|40803.3|40763.3|40803.3|40763.3|40783.2|40743.2|21
1618830300000|2021-04-19 11:05:00|40793.3|40753.3|40793.3|40753.3|40803.3|40763.3|40783.3|40743.3|27
1618830600000|2021-04-19 11:10:00|40790.2|40750.2|40760.2|40720.2|40793.3|40753.3|40758.3|40718.3|13
1618830900000|2021-04-19 11:15:00|40758.3|40718.3|40753.3|40713.3|40770.3|40730.3|40753.3|40713.3|22
1618831200000|2021-04-19 11:20:00|40758.3|40718.3|40718.3|40678.3|40758.3|40718.3|40718.3|40678.3|20
1618831500000|2021-04-19 11:25:00|40716.4|40676.4|40713.4|40673.4|40723.4|40683.4|40690.3|40650.3|16
1618831800000|2021-04-19 11:30:00|40723.4|40683.4|40723.4|40683.4|40733.4|40693.4|40707.3|40667.3|24
1618832100000|2021-04-19 11:35:00|40733.4|40693.4|40683.4|40643.4|40748.4|40708.4|40683.4|40643.4|88
1618832400000|2021-04-19 11:40:00|40689.5|40649.5|40728.4|40688.4|40728.4|40688.4|40689.5|40649.5|28
1618832700000|2021-04-19 11:45:00|40725.4|40685.4|40733.5|40693.5|40740.4|40700.4|40725.4|40685.4|14
1618833000000|2021-04-19 11:50:00|40743.5|40703.5|40691.5|40651.5|40748.5|40708.5|40671.5|40631.5|59
1618833300000|2021-04-19 11:55:00|40694.6|40654.6|40734.6|40694.6|40736.5|40696.5|40691.5|40651.5|27
1618833600000|2021-04-19 12:00:00|40731.6|40691.6|40720.5|40680.5|40753.5|40713.5|40707.4|40667.4|52
1618833900000|2021-04-19 12:05:00|40723.5|40683.5|40780.5|40740.5|40803.5|40763.5|40718.5|40678.5|74
1618834200000|2021-04-19 12:10:00|40778.5|40738.5|40793.6|40753.6|40823.5|40783.5|40770.5|40730.5|60
1618834500000|2021-04-19 12:15:00|40795.5|40755.5|40803.6|40763.6|40813.6|40773.6|40778.6|40738.6|48
1618834800000|2021-04-19 12:20:00|40807.5|40767.5|40853.6|40813.6|40853.6|40813.6|40807.5|40767.5|59
1618835100000|2021-04-19 12:25:00|40848.6|40808.6|40856.7|40816.7|40873.6|40833.6|40840.5|40800.5|220
1618835400000|2021-04-19 12:30:00|40851.7|40811.7|40833.6|40793.6|40859.8|40819.8|40826.7|40786.7|34
1618835700000|2021-04-19 12:35:00|40831.7|40791.7|40796.7|40756.7|40841.7|40801.7|40796.7|40756.7|99
1618836000000|2021-04-19 12:40:00|40801.7|40761.7|40754|40714|40801.7|40761.7|40754|40714|83
1618839000000|2021-04-19 13:30:00|40751.4|40711.4|40630.3|40590.3|40770.3|40730.3|40590.3|40550.3|978
1618839300000|2021-04-19 13:35:00|40638.4|40598.4|40545.1|40505.1|40640.3|40600.3|40487.3|40447.3|478
1618839600000|2021-04-19 13:40:00|40540.1|40500.1|40653.1|40613.1|40668.1|40628.1|40526.2|40486.2|154
1618839900000|2021-04-19 13:45:00|40650.1|40610.1|40728.2|40688.2|40776.2|40736.2|40650.1|40610.1|228
1618840200000|2021-04-19 13:50:00|40733.2|40693.2|40745.1|40705.1|40776.2|40736.2|40710.1|40670.1|255
1618840500000|2021-04-19 13:55:00|40742.1|40702.1|40772.1|40732.1|40772.1|40732.1|40683.2|40643.2|360
1618840800000|2021-04-19 14:00:00|40782.1|40742.1|40742.1|40702.1|40794|40754|40720.2|40680.2|218
1618841100000|2021-04-19 14:05:00|40747.1|40707.1|40737.1|40697.1|40774|40734|40720.2|40680.2|359
1618841400000|2021-04-19 14:10:00|40734.1|40694.1|40816|40776|40824.1|40784.1|40734.1|40694.1|307
1618841700000|2021-04-19 14:15:00|40814.1|40774.1|40909.1|40869.1|40936|40896|40784.1|40744.1|378
1618842000000|2021-04-19 14:20:00|40904.1|40864.1|40973.3|40933.3|40994.1|40954.1|40904.1|40864.1|297
1618842300000|2021-04-19 14:25:00|40970.3|40930.3|41022.2|40982.2|41050.3|41010.3|40970.3|40930.3|119
1618842600000|2021-04-19 14:30:00|41025.3|40985.3|40992.2|40952.2|41060.3|41020.3|40974.2|40934.2|208
1618842900000|2021-04-19 14:35:00|40994.2|40954.2|40932.3|40892.3|41002.2|40962.2|40927.2|40887.2|142
1618843200000|2021-04-19 14:40:00|40934.2|40894.2|40951.1|40911.1|40984.2|40944.2|40927.3|40887.3|228
1618843500000|2021-04-19 14:45:00|40953.1|40913.1|40913.9|40873.9|40966.1|40926.1|40896.1|40856.1|1005
1618843800000|2021-04-19 14:50:00|40922|40882|40908.9|40868.9|40962|40922|40905.8|40865.8|305
1618844100000|2021-04-19 14:55:00|40905.8|40865.8|40915.9|40875.9|40925.9|40885.9|40878.9|40838.9|91
1618844400000|2021-04-19 15:00:00|40918.9|40878.9|40964|40924|40972|40932|40910.9|40870.9|128
1618844700000|2021-04-19 15:05:00|40962|40922|40983.2|40943.2|40998.2|40958.2|40957|40917|211
1618845000000|2021-04-19 15:10:00|40985.1|40945.1|40990.1|40950.1|41008.2|40968.2|40958.2|40918.2|169
1618845300000|2021-04-19 15:15:00|40993.2|40953.2|40978.2|40938.2|41018.2|40978.2|40972.1|40932.1|77
1618845600000|2021-04-19 15:20:00|40982.1|40942.1|40985.2|40945.2|40992.1|40952.1|40972.1|40932.1|67
1618845900000|2021-04-19 15:25:00|40988.2|40948.2|40992.1|40952.1|41022.1|40982.1|40982.1|40942.1|606
1618846200000|2021-04-19 15:30:00|40995.2|40955.2|40978.3|40938.3|41010.2|40970.2|40972.1|40932.1|79
1618846500000|2021-04-19 15:35:00|40988.3|40948.3|41020.2|40980.2|41020.2|40980.2|40980.2|40940.2|49
1618846800000|2021-04-19 15:40:00|41018.3|40978.3|40980.3|40940.3|41018.3|40978.3|40965.2|40925.2|153
1618847100000|2021-04-19 15:45:00|40988.3|40948.3|40968.3|40928.3|41000.3|40960.3|40958.3|40918.3|67
1618847400000|2021-04-19 15:50:00|40965.3|40925.3|40988.4|40948.4|40998.4|40958.4|40962.2|40922.2|96
1618847700000|2021-04-19 15:55:00|40990.3|40950.3|40988.4|40948.4|41003.4|40963.4|40975.3|40935.3|53
1618848000000|2021-04-19 16:00:00|40985.3|40945.3|41052.3|41012.3|41052.3|41012.3|40985.3|40945.3|60
1618848300000|2021-04-19 16:05:00|41055.3|41015.3|41082.3|41042.3|41092.3|41052.3|41038.4|40998.4|323
1618848600000|2021-04-19 16:10:00|41085.4|41045.4|41082.3|41042.3|41132.3|41092.3|41082.3|41042.3|112
1618848900000|2021-04-19 16:15:00|41087.3|41047.3|41090.4|41050.4|41120.4|41080.4|41087.3|41047.3|116
1618849200000|2021-04-19 16:20:00|41092.3|41052.3|41001.6|40961.6|41095.4|41055.4|40998.5|40958.5|238
1618849500000|2021-04-19 16:25:00|41004.6|40964.6|41066.6|41026.6|41068.5|41028.5|40994.6|40954.6|74
1618849800000|2021-04-19 16:30:00|41068.5|41028.5|41056.6|41016.6|41108.5|41068.5|41054.7|41014.7|111
1618850100000|2021-04-19 16:35:00|41061.6|41021.6|41051.6|41011.6|41071.6|41031.6|41034.7|40994.7|50
1618850400000|2021-04-19 16:40:00|41048.6|41008.6|41028.6|40988.6|41051.6|41011.6|41014.7|40974.7|143
1618850700000|2021-04-19 16:45:00|41025.5|40985.5|40968.6|40928.6|41025.5|40985.5|40968.6|40928.6|131
1618851000000|2021-04-19 16:50:00|40973.6|40933.6|40994.8|40954.8|41004.8|40964.8|40958.6|40918.6|142
1618851300000|2021-04-19 16:55:00|40996.7|40956.7|40995.6|40955.6|41032.5|40992.5|40994.8|40954.8|104
1618851600000|2021-04-19 17:00:00|41005.6|40965.6|41018.7|40978.7|41042.5|41002.5|40998.6|40958.6|44
1618851900000|2021-04-19 17:05:00|41020.6|40980.6|41028.7|40988.7|41033.7|40993.7|41018.7|40978.7|31
1618852200000|2021-04-19 17:10:00|41031.8|40991.8|41070.6|41030.6|41073.7|41033.7|41023.7|40983.7|35
1618852500000|2021-04-19 17:15:00|41073.7|41033.7|41060.6|41020.6|41075.6|41035.6|41038.7|40998.7|62
1618852800000|2021-04-19 17:20:00|41068.7|41028.7|41053.7|41013.7|41083.7|41043.7|41048.7|41008.7|35
1618853100000|2021-04-19 17:25:00|41058.7|41018.7|41058.8|41018.8|41072.6|41032.6|41048.8|41008.8|74
1618853400000|2021-04-19 17:30:00|41056.8|41016.8|41092.6|41052.6|41092.6|41052.6|41038.8|40998.8|53
1618853700000|2021-04-19 17:35:00|41090.7|41050.7|41070.7|41030.7|41112.6|41072.6|41048.8|41008.8|132
1618854000000|2021-04-19 17:40:00|41068.8|41028.8|41032.7|40992.7|41068.8|41028.8|41020.7|40980.7|42
1618854300000|2021-04-19 17:45:00|41038.8|40998.8|41102.7|41062.7|41112.7|41072.7|41038.8|40998.8|146
1618854600000|2021-04-19 17:50:00|41098.8|41058.8|41080.8|41040.8|41110.8|41070.8|41068.9|41028.9|154
1618854900000|2021-04-19 17:55:00|41085.8|41045.8|41058.9|41018.9|41098.9|41058.9|41043.9|41003.9|251
1618855200000|2021-04-19 18:00:00|41060.8|41020.8|41030.8|40990.8|41090.8|41050.8|41028.9|40988.9|169
1618855500000|2021-04-19 18:05:00|41023.9|40983.9|41027|40987|41068.9|41028.9|41010.8|40970.8|110
1618855800000|2021-04-19 18:10:00|41028.9|40988.9|41012|40972|41088.9|41048.9|40975.1|40935.1|569
1618856100000|2021-04-19 18:15:00|41015.1|40975.1|40989|40949|41044|41004|40959|40919|477
1618876800000|2021-04-20 00:00:00|40982.3|40942.3|41020.4|40980.4|41047.3|41007.3|40982.3|40942.3|35
1618877100000|2021-04-20 00:05:00|41023.5|40983.5|41050.4|41010.4|41050.4|41010.4|41000.4|40960.4|91
1618877400000|2021-04-20 00:10:00|41047.3|41007.3|41067.4|41027.4|41080.5|41040.5|41042.3|41002.3|37
1618877700000|2021-04-20 00:15:00|41070.5|41030.5|41045.5|41005.5|41082.4|41042.4|41045.5|41005.5|15
1618878000000|2021-04-20 00:20:00|41042.4|41002.4|40992.4|40952.4|41052.4|41012.4|40992.4|40952.4|20
1618878300000|2021-04-20 00:25:00|40995.5|40955.5|41037.4|40997.4|41040.5|41000.5|40995.5|40955.5|2
1618878600000|2021-04-20 00:30:00|41032.4|40992.4|41057.4|41017.4|41062.4|41022.4|41032.4|40992.4|5
1618878900000|2021-04-20 00:35:00|41054.3|41014.3|41060.6|41020.6|41065.6|41025.6|41052.5|41012.5|7
1618879200000|2021-04-20 00:40:00|41062.5|41022.5|41087.5|41047.5|41100.6|41060.6|41062.5|41022.5|7
1618879500000|2021-04-20 00:45:00|41090.6|41050.6|41079.4|41039.4|41100.6|41060.6|41072.5|41032.5|2
1618879800000|2021-04-20 00:50:00|41077.5|41037.5|41084.4|41044.4|41084.4|41044.4|41069.4|41029.4|1
1618880100000|2021-04-20 00:55:00|41082.5|41042.5|41072.5|41032.5|41087.5|41047.5|41072.5|41032.5|0
1618880400000|2021-04-20 01:00:00|41074.4|41034.4|41014.5|40974.5|41080.7|41040.7|41004.5|40964.5|6
1618880700000|2021-04-20 01:05:00|41012.6|40972.6|41017.6|40977.6|41022.6|40982.6|41012.6|40972.6|5
1618881000000|2021-04-20 01:10:00|41020.7|40980.7|41052.6|41012.6|41052.6|41012.6|41012.6|40972.6|12
1618881300000|2021-04-20 01:15:00|41055.7|41015.7|41032.6|40992.6|41067.6|41027.6|41032.6|40992.6|3
1618881600000|2021-04-20 01:20:00|41035.7|40995.7|41035.8|40995.8|41045.8|41005.8|41032.6|40992.6|16
1618881900000|2021-04-20 01:25:00|41032.7|40992.7|41047.7|41007.7|41047.7|41007.7|41030.8|40990.8|0
1618882200000|2021-04-20 01:30:00|41050.8|41010.8|41092.7|41052.7|41102.7|41062.7|41050.8|41010.8|15
1618882500000|2021-04-20 01:35:00|41095.8|41055.8|41092.7|41052.7|41112.7|41072.7|41082.7|41042.7|3
1618882800000|2021-04-20 01:40:00|41097.7|41057.7|41117.7|41077.7|41117.7|41077.7|41082.7|41042.7|10
1618883100000|2021-04-20 01:45:00|41115.8|41075.8|41122.8|41082.8|41127.8|41087.8|41102.7|41062.7|7
1618883400000|2021-04-20 01:50:00|41125.9|41085.9|41182.8|41142.8|41184|41144|41120.9|41080.9|29
1618883700000|2021-04-20 01:55:00|41187.8|41147.8|41200.9|41160.9|41210.9|41170.9|41175.9|41135.9|86
1618884000000|2021-04-20 02:00:00|41195.9|41155.9|41190.9|41150.9|41210.9|41170.9|41182.8|41142.8|9
1618884300000|2021-04-20 02:05:00|41182.8|41142.8|41192.8|41152.8|41210.9|41170.9|41182.8|41142.8|4
1618884600000|2021-04-20 02:10:00|41190.9|41150.9|41191|41151|41201|41161|41187.8|41147.8|0
1618884900000|2021-04-20 02:15:00|41197.9|41157.9|41187.9|41147.9|41201|41161|41187.9|41147.9|2
1618885200000|2021-04-20 02:20:00|41191|41151|41186|41146|41191|41151|41181|41141|1
1618885500000|2021-04-20 02:25:00|41187.9|41147.9|41201|41161|41201|41161|41182.9|41142.9|2
1618885800000|2021-04-20 02:30:00|41196|41156|41186|41146|41209.1|41169.1|41186|41146|2
1618886100000|2021-04-20 02:35:00|41186.1|41146.1|41168|41128|41196.1|41156.1|41168|41128|7
1618886400000|2021-04-20 02:40:00|41164.9|41124.9|41176.1|41136.1|41181.1|41141.1|41164.9|41124.9|10
1618886700000|2021-04-20 02:45:00|41181.1|41141.1|41191.1|41151.1|41191.1|41151.1|41171.1|41131.1|2
1618887000000|2021-04-20 02:50:00|41188|41148|41191.1|41151.1|41191.1|41151.1|41183|41143|2
1618887300000|2021-04-20 02:55:00|41186.1|41146.1|41186.2|41146.2|41191.1|41151.1|41186.1|41146.1|0
1618887600000|2021-04-20 03:00:00|41188|41148|41191.2|41151.2|41191.2|41151.2|41183.1|41143.1|13
1618887900000|2021-04-20 03:05:00|41196.2|41156.2|41206.2|41166.2|41211.2|41171.2|41191.2|41151.2|13
1618888200000|2021-04-20 03:10:00|41209.3|41169.3|41241.2|41201.2|41251.2|41211.2|41209.3|41169.3|39
1618888500000|2021-04-20 03:15:00|41236.2|41196.2|41246.2|41206.2|41251.2|41211.2|41236.2|41196.2|21
1618888800000|2021-04-20 03:20:00|41248.1|41208.1|41261.3|41221.3|41261.3|41221.3|41241.2|41201.2|57
1618889100000|2021-04-20 03:25:00|41256.3|41216.3|41263.2|41223.2|41273.2|41233.2|41251.3|41211.3|3
1618889400000|2021-04-20 03:30:00|41265.1|41225.1|41316.3|41276.3|41323.2|41283.2|41261.3|41221.3|16
1618889700000|2021-04-20 03:35:00|41318.2|41278.2|41321.3|41281.3|41321.3|41281.3|41308.2|41268.2|5
1618890000000|2021-04-20 03:40:00|41316.3|41276.3|41316.3|41276.3|41321.3|41281.3|41308.2|41268.2|2
1618890300000|2021-04-20 03:45:00|41311.3|41271.3|41303.3|41263.3|41316.4|41276.4|41301.4|41261.4|5
1618890600000|2021-04-20 03:50:00|41306.4|41266.4|41289.5|41249.5|41311.4|41271.4|41289.5|41249.5|22
1618890900000|2021-04-20 03:55:00|41292.6|41252.6|41302.6|41262.6|41307.6|41267.6|41292.6|41252.6|1
1618891200000|2021-04-20 04:00:00|41307.6|41267.6|41306.4|41266.4|41313.3|41273.3|41297.6|41257.6|17
1618891500000|2021-04-20 04:05:00|41303.3|41263.3|41346.4|41306.4|41346.4|41306.4|41301.4|41261.4|7
1618891800000|2021-04-20 04:10:00|41351.4|41311.4|41351.5|41311.5|41373.3|41333.3|41343.3|41303.3|26
1618892100000|2021-04-20 04:15:00|41348.4|41308.4|41373.4|41333.4|41375.3|41335.3|41343.4|41303.4|12
1618892400000|2021-04-20 04:20:00|41363.4|41323.4|41365.3|41325.3|41365.3|41325.3|41348.4|41308.4|1
1618892700000|2021-04-20 04:25:00|41355.3|41315.3|41333.4|41293.4|41358.4|41318.4|41328.4|41288.4|9
1618893000000|2021-04-20 04:30:00|41331.5|41291.5|41333.4|41293.4|41341.6|41301.6|41316.5|41276.5|10
1618893300000|2021-04-20 04:35:00|41338.4|41298.4|41323.5|41283.5|41338.5|41298.5|41323.5|41283.5|1
1618893600000|2021-04-20 04:40:00|41328.5|41288.5|41334.7|41294.7|41348.5|41308.5|41323.5|41283.5|15
1618893900000|2021-04-20 04:45:00|41328.5|41288.5|41301.6|41261.6|41328.5|41288.5|41288.5|41248.5|1
1618894200000|2021-04-20 04:50:00|41296.6|41256.6|41306.6|41266.6|41308.5|41268.5|41291.6|41251.6|1
1618894500000|2021-04-20 04:55:00|41311.6|41271.6|41306.7|41266.7|41318.5|41278.5|41303.5|41263.5|1
1618894800000|2021-04-20 05:00:00|41309.8|41269.8|41291.7|41251.7|41313.6|41273.6|41291.7|41251.7|0
1618895100000|2021-04-20 05:05:00|41276.7|41236.7|41271.7|41231.7|41286.7|41246.7|41268.6|41228.6|4
1618895400000|2021-04-20 05:10:00|41268.6|41228.6|41273.6|41233.6|41286.7|41246.7|41266.7|41226.7|2
1618895700000|2021-04-20 05:15:00|41276.7|41236.7|41271.7|41231.7|41283.6|41243.6|41271.7|41231.7|5
1618896000000|2021-04-20 05:20:00|41268.6|41228.6|41251.8|41211.8|41271.7|41231.7|41241.8|41201.8|3
1618896300000|2021-04-20 05:25:00|41253.6|41213.6|41256.8|41216.8|41266.8|41226.8|41246.8|41206.8|13
1618896600000|2021-04-20 05:30:00|41254.9|41214.9|41266.8|41226.8|41274.9|41234.9|41241.8|41201.8|1
1618896900000|2021-04-20 05:35:00|41264.9|41224.9|41249.9|41209.9|41264.9|41224.9|41248.1|41208.1|0
1618897200000|2021-04-20 05:40:00|41246.8|41206.8|41251.8|41211.8|41251.8|41211.8|41241.8|41201.8|0
1618897500000|2021-04-20 05:45:00|41250|41210|41240|41200|41260|41220|41240|41200|1
1618897800000|2021-04-20 05:50:00|41250|41210|41238.1|41198.1|41250|41210|41231.9|41191.9|15
1618898100000|2021-04-20 05:55:00|41243.1|41203.1|41243.1|41203.1|41253.1|41213.1|41240|41200|4
1618898400000|2021-04-20 06:00:00|41248.1|41208.1|41231.9|41191.9|41268.1|41228.1|41213.2|41173.2|7
1618898700000|2021-04-20 06:05:00|41235|41195|41230.1|41190.1|41245.1|41205.1|41223.2|41183.2|7
1618899000000|2021-04-20 06:10:00|41231.9|41191.9|41240.1|41200.1|41248.2|41208.2|41228.2|41188.2|7
1618899300000|2021-04-20 06:15:00|41245.1|41205.1|41235.1|41195.1|41250.1|41210.1|41215.1|41175.1|15
1618899600000|2021-04-20 06:20:00|41230.1|41190.1|41225.1|41185.1|41240.1|41200.1|41215.1|41175.1|1
1618899900000|2021-04-20 06:25:00|41218.2|41178.2|41222|41182|41222|41182|41198.3|41158.3|22
1618900200000|2021-04-20 06:30:00|41220.2|41180.2|41270.2|41230.2|41277.1|41237.1|41220.2|41180.2|15
1618900500000|2021-04-20 06:35:00|41267.1|41227.1|41302.1|41262.1|41302.1|41262.1|41263.9|41223.9|12
1618900800000|2021-04-20 06:40:00|41297.1|41257.1|41307.1|41267.1|41314|41274|41292.1|41252.1|8
1618901100000|2021-04-20 06:45:00|41312.1|41272.1|41334|41294|41334|41294|41307.1|41267.1|8
1618901400000|2021-04-20 06:50:00|41332.1|41292.1|41322.1|41282.1|41347.1|41307.1|41317.1|41277.1|8
1618901700000|2021-04-20 06:55:00|41319|41279|41349|41309|41365.9|41325.9|41297.1|41257.1|166
1618902000000|2021-04-20 07:00:00|41344|41304|41337.2|41297.2|41347.2|41307.2|41319|41279|9
1618902300000|2021-04-20 07:05:00|41334.1|41294.1|41297.2|41257.2|41344.1|41304.1|41292.2|41252.2|8
1618902600000|2021-04-20 07:10:00|41302.2|41262.2|41329.1|41289.1|41349.1|41309.1|41294.1|41254.1|20
1618902900000|2021-04-20 07:15:00|41326|41286|41334.1|41294.1|41359.1|41319.1|41319.1|41279.1|8
1618903200000|2021-04-20 07:20:00|41337.2|41297.2|41354.1|41314.1|41364.1|41324.1|41332.2|41292.2|13
1618903500000|2021-04-20 07:25:00|41357.3|41317.3|41364.2|41324.2|41376|41336|41352.3|41312.3|15
1618903800000|2021-04-20 07:30:00|41369.2|41329.2|41369.2|41329.2|41376.1|41336.1|41357.3|41317.3|7
1618904100000|2021-04-20 07:35:00|41364.2|41324.2|41387.3|41347.3|41389.2|41349.2|41334.2|41294.2|73
1618904400000|2021-04-20 07:40:00|41394.2|41354.2|41367.3|41327.3|41402.3|41362.3|41367.3|41327.3|6
1618904700000|2021-04-20 07:45:00|41370.5|41330.5|41407.4|41367.4|41414.2|41374.2|41364.2|41324.2|21
1618905000000|2021-04-20 07:50:00|41410.5|41370.5|41419.3|41379.3|41424.3|41384.3|41410.5|41370.5|33
1618905300000|2021-04-20 07:55:00|41416.1|41376.1|41413|41373|41436.1|41396.1|41409.9|41369.9|43
1618905600000|2021-04-20 08:00:00|41416.2|41376.2|41524.9|41484.9|41533.1|41493.1|41413|41373|145
1618905900000|2021-04-20 08:05:00|41528.1|41488.1|41500|41460|41569.9|41529.9|41496.2|41456.2|55
1618906200000|2021-04-20 08:10:00|41498.1|41458.1|41488.1|41448.1|41500|41460|41476.2|41436.2|7
1618906500000|2021-04-20 08:15:00|41486.2|41446.2|41443.1|41403.1|41488.1|41448.1|41443.1|41403.1|7
1618906800000|2021-04-20 08:20:00|41441.2|41401.2|41453.1|41413.1|41468.1|41428.1|41438.1|41398.1|9
1618907100000|2021-04-20 08:25:00|41450|41410|41403.2|41363.2|41453.1|41413.1|41401.3|41361.3|5
1618907400000|2021-04-20 08:30:00|41406.3|41366.3|41443.2|41403.2|41453.2|41413.2|41406.3|41366.3|24
1618907700000|2021-04-20 08:35:00|41439.4|41399.4|41403.2|41363.2|41443.2|41403.2|41403.2|41363.2|11
1618908000000|2021-04-20 08:40:00|41406.3|41366.3|41406.3|41366.3|41436.3|41396.3|41403.2|41363.2|7
1618908300000|2021-04-20 08:45:00|41403.2|41363.2|41471.4|41431.4|41471.4|41431.4|41401.3|41361.3|13
1618908600000|2021-04-20 08:50:00|41466.4|41426.4|41466.4|41426.4|41478.3|41438.3|41456.4|41416.4|5
1618908900000|2021-04-20 08:55:00|41461.4|41421.4|41478.3|41438.3|41486.4|41446.4|41456.4|41416.4|19
1618909200000|2021-04-20 09:00:00|41480.2|41440.2|41498.3|41458.3|41503.3|41463.3|41476.4|41436.4|9
1618909500000|2021-04-20 09:05:00|41491.4|41451.4|41470.2|41430.2|41493.3|41453.3|41443.3|41403.3|32
1618909800000|2021-04-20 09:10:00|41473.3|41433.3|41483.3|41443.3|41488.3|41448.3|41466.5|41426.5|12
1618910100000|2021-04-20 09:15:00|41478.3|41438.3|41480.2|41440.2|41515.2|41475.2|41473.3|41433.3|13
1618910400000|2021-04-20 09:20:00|41473.4|41433.4|41465.3|41425.3|41473.4|41433.4|41448.4|41408.4|10
1618910700000|2021-04-20 09:25:00|41463.4|41423.4|41453.4|41413.4|41488.4|41448.4|41450.3|41410.3|5
1618911000000|2021-04-20 09:30:00|41460.3|41420.3|41468.4|41428.4|41483.4|41443.4|41453.4|41413.4|11
1618911300000|2021-04-20 09:35:00|41471.6|41431.6|41446.6|41406.6|41478.4|41438.4|41440.3|41400.3|12
1618911600000|2021-04-20 09:40:00|41443.4|41403.4|41478.5|41438.5|41478.5|41438.5|41440.3|41400.3|2
1618911900000|2021-04-20 09:45:00|41468.5|41428.5|41458.5|41418.5|41483.5|41443.5|41423.5|41383.5|20
1618912200000|2021-04-20 09:50:00|41453.5|41413.5|41478.5|41438.5|41488.5|41448.5|41450.4|41410.4|1
1618912500000|2021-04-20 09:55:00|41483.5|41443.5|41466.7|41426.7|41483.5|41443.5|41460.4|41420.4|15
1618912800000|2021-04-20 10:00:00|41478.5|41438.5|41490.4|41450.4|41495.4|41455.4|41453.5|41413.5|65
1618913100000|2021-04-20 10:05:00|41485.4|41445.4|41480.4|41440.4|41485.4|41445.4|41453.6|41413.6|29
1618913400000|2021-04-20 10:10:00|41478.6|41438.6|41473.6|41433.6|41483.6|41443.6|41450.4|41410.4|11
1618913700000|2021-04-20 10:15:00|41478.6|41438.6|41431.7|41391.7|41478.6|41438.6|41431.7|41391.7|11
1618914000000|2021-04-20 10:20:00|41426.7|41386.7|41453.6|41413.6|41460.5|41420.5|41416.8|41376.8|16
1618914300000|2021-04-20 10:25:00|41448.6|41408.6|41458.6|41418.6|41468.6|41428.6|41440.5|41400.5|6
1618914600000|2021-04-20 10:30:00|41463.6|41423.6|41458.7|41418.7|41463.7|41423.7|41436.8|41396.8|13
1618914900000|2021-04-20 10:35:00|41460.5|41420.5|41498.7|41458.7|41516.8|41476.8|41460.5|41420.5|10
1618915200000|2021-04-20 10:40:00|41493.7|41453.7|41508.7|41468.7|41520.6|41480.6|41485.6|41445.6|29
1618915500000|2021-04-20 10:45:00|41505.6|41465.6|41495.6|41455.6|41518.7|41478.7|41493.7|41453.7|6
1618915800000|2021-04-20 10:50:00|41498.7|41458.7|41490.6|41450.6|41506.9|41466.9|41483.7|41443.7|12
1618916100000|2021-04-20 10:55:00|41488.7|41448.7|41470.6|41430.6|41508.8|41468.8|41470.6|41430.6|30
1618916400000|2021-04-20 11:00:00|41458.8|41418.8|41393.8|41353.8|41462.5|41422.5|41390.6|41350.6|94
1618916700000|2021-04-20 11:05:00|41388.8|41348.8|41360.7|41320.7|41388.8|41348.8|41345.7|41305.7|26
1618917000000|2021-04-20 11:10:00|41363.8|41323.8|41365.7|41325.7|41381.9|41341.9|41338.8|41298.8|74
1618917300000|2021-04-20 11:15:00|41368.8|41328.8|41392|41352|41393.8|41353.8|41358.8|41318.8|43
1618917600000|2021-04-20 11:20:00|41388.8|41348.8|41418.9|41378.9|41433.9|41393.9|41388.8|41348.8|31
1618917900000|2021-04-20 11:25:00|41422|41382|41375.7|41335.7|41428.9|41388.9|41370.7|41330.7|9
1618918200000|2021-04-20 11:30:00|41373.9|41333.9|41440.8|41400.8|41440.8|41400.8|41370.8|41330.8|32
1618918500000|2021-04-20 11:35:00|41443.9|41403.9|41438.9|41398.9|41447|41407|41427.1|41387.1|33
1618918800000|2021-04-20 11:40:00|41433.9|41393.9|41510.8|41470.8|41510.8|41470.8|41433.9|41393.9|29
1618919100000|2021-04-20 11:45:00|41508.9|41468.9|41490.8|41450.8|41520.8|41480.8|41489|41449|22
1618919400000|2021-04-20 11:50:00|41495.8|41455.8|41469|41429|41495.8|41455.8|41459|41419|20
1618919700000|2021-04-20 11:55:00|41470.8|41430.8|41444|41404|41470.8|41430.8|41437.1|41397.1|37
1618920000000|2021-04-20 12:00:00|41437.1|41397.1|41430.9|41390.9|41450.9|41410.9|41410.9|41370.9|49
1618920300000|2021-04-20 12:05:00|41429|41389|41414|41374|41429|41389|41395.9|41355.9|40
1618920600000|2021-04-20 12:10:00|41410.9|41370.9|41434.1|41394.1|41445.9|41405.9|41407.2|41367.2|157
1618920900000|2021-04-20 12:15:00|41429.1|41389.1|41485.9|41445.9|41490.9|41450.9|41429.1|41389.1|28
1618921200000|2021-04-20 12:20:00|41489.1|41449.1|41434.1|41394.1|41489.1|41449.1|41414.1|41374.1|51
1618921500000|2021-04-20 12:25:00|41429.1|41389.1|41456|41416|41481|41441|41419.1|41379.1|145
1618921800000|2021-04-20 12:30:00|41462.8|41422.8|41476|41436|41481|41441|41432.9|41392.9|188
1618922100000|2021-04-20 12:35:00|41472.9|41432.9|41492.9|41452.9|41494.7|41454.7|41456|41416|96
1618922400000|2021-04-20 12:40:00|41489.7|41449.7|41477.9|41437.9|41501|41461|41456|41416|32
1618925400000|2021-04-20 13:30:00|41463.1|41423.1|41630.1|41590.1|41675.7|41635.7|41388.8|41348.8|920
1618925700000|2021-04-20 13:35:00|41640.1|41600.1|41562|41522|41650.1|41610.1|41480.1|41440.1|475
1618926000000|2021-04-20 13:40:00|41573.8|41533.8|41547|41507|41595.7|41555.7|41492|41452|994
1618926300000|2021-04-20 13:45:00|41550.1|41510.1|41608.9|41568.9|41612|41572|41527|41487|309
1618926600000|2021-04-20 13:50:00|41613.9|41573.9|41733.9|41693.9|41753.9|41713.9|41610.2|41570.2|431
1618926900000|2021-04-20 13:55:00|41735.2|41695.2|41755.9|41715.9|41772|41732|41700.2|41660.2|1015
1618927200000|2021-04-20 14:00:00|41759.1|41719.1|41667.4|41627.4|41817.2|41777.2|41665.5|41625.5|716
1618927500000|2021-04-20 14:05:00|41664.2|41624.2|41562.4|41522.4|41664.2|41624.2|41562.4|41522.4|853
1618927800000|2021-04-20 14:10:00|41564.3|41524.3|41668|41628|41701.7|41661.7|41550.6|41510.6|654
1618928100000|2021-04-20 14:15:00|41674.9|41634.9|41748|41708|41758|41718|41671.7|41631.7|363
1618928400000|2021-04-20 14:20:00|41744.9|41704.9|41779.9|41739.9|41794.9|41754.9|41744.9|41704.9|363
1618928700000|2021-04-20 14:25:00|41784.9|41744.9|41709.9|41669.9|41791.8|41751.8|41688.1|41648.1|511
1618929000000|2021-04-20 14:30:00|41711.8|41671.8|41588.1|41548.1|41719.9|41679.9|41584.4|41544.4|333
1618929300000|2021-04-20 14:35:00|41584.4|41544.4|41563.1|41523.1|41596.3|41556.3|41538.1|41498.1|178
1618929600000|2021-04-20 14:40:00|41568.1|41528.1|41580|41540|41620|41580|41546.3|41506.3|352
1618929900000|2021-04-20 14:45:00|41583.2|41543.2|41433.2|41393.2|41591.9|41551.9|41418.2|41378.2|293
1618930200000|2021-04-20 14:50:00|41445|41405|41368.8|41328.8|41465.6|41425.6|41368.8|41328.8|638
1618930500000|2021-04-20 14:55:00|41365.6|41325.6|41521.2|41481.2|41526.2|41486.2|41342.5|41302.5|277
1618930800000|2021-04-20 15:00:00|41529.3|41489.3|41469.4|41429.4|41557.5|41517.5|41467.5|41427.5|235
1618931100000|2021-04-20 15:05:00|41472.5|41432.5|41479.4|41439.4|41504.4|41464.4|41455.7|41415.7|160
1618931400000|2021-04-20 15:10:00|41477.5|41437.5|41632.6|41592.6|41635.7|41595.7|41462.5|41422.5|502
1618931700000|2021-04-20 15:15:00|41637.6|41597.6|41592.6|41552.6|41657.6|41617.6|41547.6|41507.6|163
1618932000000|2021-04-20 15:20:00|41587.6|41547.6|41551.3|41511.3|41602.6|41562.6|41509.5|41469.5|191
1618932300000|2021-04-20 15:25:00|41541.3|41501.3|41437.6|41397.6|41547.6|41507.6|41427.6|41387.6|208
1618932600000|2021-04-20 15:30:00|41449.5|41409.5|41537.7|41497.7|41539.5|41499.5|41432.6|41392.6|94
1618932900000|2021-04-20 15:35:00|41532.7|41492.7|41487.7|41447.7|41535.8|41495.8|41469.5|41429.5|75
1618933200000|2021-04-20 15:40:00|41492.7|41452.7|41419.6|41379.6|41492.7|41452.7|41405.8|41365.8|116
1618933500000|2021-04-20 15:45:00|41432.7|41392.7|41407.7|41367.7|41452.7|41412.7|41405.9|41365.9|94
1618933800000|2021-04-20 15:50:00|41405.9|41365.9|41487.8|41447.8|41515.9|41475.9|41405.9|41365.9|320
1618934100000|2021-04-20 15:55:00|41489.6|41449.6|41482.8|41442.8|41502.8|41462.8|41447.8|41407.8|71
1618934400000|2021-04-20 16:00:00|41484.6|41444.6|41509.6|41469.6|41516.5|41476.5|41439.6|41399.6|291
1618934700000|2021-04-20 16:05:00|41504.6|41464.6|41469.7|41429.7|41511.5|41471.5|41443.4|41403.4|195
1618935000000|2021-04-20 16:10:00|41476.5|41436.5|41531.5|41491.5|41569.7|41529.7|41466.5|41426.5|95
1618935300000|2021-04-20 16:15:00|41529.7|41489.7|41537.9|41497.9|41551.6|41511.6|41511.5|41471.5|332
1618935600000|2021-04-20 16:20:00|41534.7|41494.7|41527.9|41487.9|41542.9|41502.9|41497.9|41457.9|128
1618935900000|2021-04-20 16:25:00|41524.7|41484.7|41426.1|41386.1|41549.7|41509.7|41426.1|41386.1|618
1618936200000|2021-04-20 16:30:00|41429.2|41389.2|41399.2|41359.2|41434.2|41394.2|41382.4|41342.4|201
1618936500000|2021-04-20 16:35:00|41396.1|41356.1|41414.3|41374.3|41444.3|41404.3|41386.1|41346.1|266
1618936800000|2021-04-20 16:40:00|41412.4|41372.4|41400.6|41360.6|41419.3|41379.3|41382.4|41342.4|360
1618937100000|2021-04-20 16:45:00|41402.4|41362.4|41390.6|41350.6|41415.6|41375.6|41382.5|41342.5|353
1618937400000|2021-04-20 16:50:00|41392.5|41352.5|41409.3|41369.3|41442.5|41402.5|41388.8|41348.8|123
1618937700000|2021-04-20 16:55:00|41412.5|41372.5|41400.7|41360.7|41434.3|41394.3|41382.5|41342.5|186
1618938000000|2021-04-20 17:00:00|41398.8|41358.8|41404.4|41364.4|41423.8|41383.8|41392.5|41352.5|32
1618938300000|2021-04-20 17:05:00|41402.5|41362.5|41412.6|41372.6|41422.6|41382.6|41392.5|41352.5|57
1618938600000|2021-04-20 17:10:00|41414.4|41374.4|41414.4|41374.4|41436.3|41396.3|41406.3|41366.3|29
1618938900000|2021-04-20 17:15:00|41412.6|41372.6|41436.3|41396.3|41436.3|41396.3|41406.3|41366.3|38
1618939200000|2021-04-20 17:20:00|41442.6|41402.6|41452.6|41412.6|41454.5|41414.5|41416.3|41376.3|81
1618939500000|2021-04-20 17:25:00|41454.5|41414.5|41429.5|41389.5|41462.7|41422.7|41406.3|41366.3|69
1618939800000|2021-04-20 17:30:00|41426.4|41386.4|41439.5|41399.5|41454.5|41414.5|41416.4|41376.4|64
1618940100000|2021-04-20 17:35:00|41442.7|41402.7|41429.6|41389.6|41456.4|41416.4|41424.5|41384.5|65
1618940400000|2021-04-20 17:40:00|41434.6|41394.6|41416.4|41376.4|41462.7|41422.7|41416.4|41376.4|32
1618940700000|2021-04-20 17:45:00|41419.6|41379.6|41422.8|41382.8|41432.8|41392.8|41389.6|41349.6|63
1618941000000|2021-04-20 17:50:00|41426.4|41386.4|41460.2|41420.2|41509.6|41469.6|41422.8|41382.8|236
1618941300000|2021-04-20 17:55:00|41453.3|41413.3|41443.3|41403.3|41460.2|41420.2|41440.2|41400.2|99
1618941600000|2021-04-20 18:00:00|41440.2|41400.2|41406.5|41366.5|41458.3|41418.3|41400.2|41360.2|167
1618941900000|2021-04-20 18:05:00|41405.2|41365.2|41385.2|41345.2|41430.2|41390.2|41380.2|41340.2|227
1618942200000|2021-04-20 18:10:00|41380.2|41340.2|41316.6|41276.6|41380.2|41340.2|41316.6|41276.6|788
1618942500000|2021-04-20 18:15:00|41314.7|41274.7|41326.6|41286.6|41372.9|41332.9|41312.9|41272.9|366
1618963200000|2021-04-21 00:00:00|41358.2|41318.2|41386.4|41346.4|41406.4|41366.4|41336.4|41296.4|251
1618963500000|2021-04-21 00:05:00|41391.4|41351.4|41351.4|41311.4|41391.4|41351.4|41324.6|41284.6|51
1618963800000|2021-04-21 00:10:00|41349.6|41309.6|41336.4|41296.4|41364.6|41324.6|41326.4|41286.4|10
1618964100000|2021-04-21 00:15:00|41336.5|41296.5|41348.3|41308.3|41356.5|41316.5|41334.6|41294.6|5
1618964400000|2021-04-21 00:20:00|41351.5|41311.5|41338.3|41298.3|41356.5|41316.5|41336.5|41296.5|14
1618964700000|2021-04-21 00:25:00|41341.5|41301.5|41326.5|41286.5|41346.5|41306.5|41326.5|41286.5|6
1618965000000|2021-04-21 00:30:00|41329.7|41289.7|41333.4|41293.4|41338.4|41298.4|41326.5|41286.5|5
1618965300000|2021-04-21 00:35:00|41336.5|41296.5|41351.6|41311.6|41354.7|41314.7|41333.4|41293.4|3
1618965600000|2021-04-21 00:40:00|41349.7|41309.7|41358.4|41318.4|41368.4|41328.4|41336.6|41296.6|1
1618965900000|2021-04-21 00:45:00|41361.6|41321.6|41369.8|41329.8|41376.6|41336.6|41354.8|41314.8|2
1618966200000|2021-04-21 00:50:00|41371.6|41331.6|41379.8|41339.8|41391.6|41351.6|41369.8|41329.8|5
1618966500000|2021-04-21 00:55:00|41376.6|41336.6|41389.8|41349.8|41394.8|41354.8|41374.8|41334.8|3
1618966800000|2021-04-21 01:00:00|41386.7|41346.7|41363.1|41323.1|41389.8|41349.8|41354.9|41314.9|5
1618967100000|2021-04-21 01:05:00|41359.9|41319.9|41379.9|41339.9|41384.9|41344.9|41359.9|41319.9|13
1618967400000|2021-04-21 01:10:00|41376.7|41336.7|41376.7|41336.7|41381.7|41341.7|41368.6|41328.6|4
1618967700000|2021-04-21 01:15:00|41374.9|41334.9|41346.8|41306.8|41374.9|41334.9|41338.6|41298.6|25
1618968000000|2021-04-21 01:20:00|41344.9|41304.9|41346.8|41306.8|41356.8|41316.8|41344.9|41304.9|6
1618968300000|2021-04-21 01:25:00|41345|41305|41356.8|41316.8|41356.8|41316.8|41345|41305|6
1618968600000|2021-04-21 01:30:00|41358.6|41318.6|41376.8|41336.8|41383.6|41343.6|41356.8|41316.8|25
1618968900000|2021-04-21 01:35:00|41381.8|41341.8|41376.9|41336.9|41381.8|41341.8|41366.8|41326.8|2
1618969200000|2021-04-21 01:40:00|41378.7|41338.7|41363.7|41323.7|41378.7|41338.7|41356.9|41316.9|4
1618969500000|2021-04-21 01:45:00|41361.9|41321.9|41381.9|41341.9|41383.7|41343.7|41358.7|41318.7|2
1618969800000|2021-04-21 01:50:00|41386.9|41346.9|41376.9|41336.9|41386.9|41346.9|41376.9|41336.9|1
1618970100000|2021-04-21 01:55:00|41375.1|41335.1|41377|41337|41381.9|41341.9|41368.7|41328.7|0
1618970400000|2021-04-21 02:00:00|41373.8|41333.8|41373.8|41333.8|41377|41337|41368.8|41328.8|0
1618970700000|2021-04-21 02:05:00|41378.8|41338.8|41372|41332|41382|41342|41372|41332|1
1618971000000|2021-04-21 02:10:00|41373.8|41333.8|41387|41347|41388.8|41348.8|41372|41332|27
1618971300000|2021-04-21 02:15:00|41385.2|41345.2|41387|41347|41395.2|41355.2|41382|41342|34
1618971600000|2021-04-21 02:20:00|41385.2|41345.2|41373.9|41333.9|41385.2|41345.2|41372.1|41332.1|2
1618971900000|2021-04-21 02:25:00|41368.9|41328.9|41363.9|41323.9|41373.9|41333.9|41362.1|41322.1|6
1618972200000|2021-04-21 02:30:00|41367.1|41327.1|41377.1|41337.1|41382.1|41342.1|41367.1|41327.1|2
1618972500000|2021-04-21 02:35:00|41375.3|41335.3|41377.1|41337.1|41387.1|41347.1|41368.9|41328.9|4
1618972800000|2021-04-21 02:40:00|41382.1|41342.1|41382.2|41342.2|41382.2|41342.2|41375.3|41335.3|0
1618973100000|2021-04-21 02:45:00|41385.4|41345.4|41405.4|41365.4|41407.2|41367.2|41385.4|41345.4|14
1618973400000|2021-04-21 02:50:00|41407.2|41367.2|41444|41404|41452.2|41412.2|41405.4|41365.4|12
1618973700000|2021-04-21 02:55:00|41447.2|41407.2|41442.2|41402.2|41447.2|41407.2|41429|41389|23
1618974000000|2021-04-21 03:00:00|41447.2|41407.2|41462.3|41422.3|41472.3|41432.3|41444.1|41404.1|42
1618974300000|2021-04-21 03:05:00|41459.1|41419.1|41457.3|41417.3|41464.1|41424.1|41445.5|41405.5|5
1618974600000|2021-04-21 03:10:00|41455.5|41415.5|41457.3|41417.3|41467.3|41427.3|41455.5|41415.5|1
1618974900000|2021-04-21 03:15:00|41455.5|41415.5|41457.3|41417.3|41457.3|41417.3|41447.3|41407.3|1
1618975200000|2021-04-21 03:20:00|41455.5|41415.5|41464.2|41424.2|41467.4|41427.4|41445.5|41405.5|1
1618975500000|2021-04-21 03:25:00|41457.4|41417.4|41465.6|41425.6|41477.4|41437.4|41452.4|41412.4|4
1618975800000|2021-04-21 03:30:00|41462.4|41422.4|41450.6|41410.6|41465.6|41425.6|41447.4|41407.4|1
1618976100000|2021-04-21 03:35:00|41447.4|41407.4|41447.4|41407.4|41452.4|41412.4|41438.8|41398.8|1
1618976400000|2021-04-21 03:40:00|41442.4|41402.4|41447.5|41407.5|41452.4|41412.4|41442.4|41402.4|0
1618976700000|2021-04-21 03:45:00|41445.7|41405.7|41447.5|41407.5|41447.5|41407.5|41445.7|41405.7|0
1618977300000|2021-04-21 03:55:00|41450.7|41410.7|41457.5|41417.5|41460.7|41420.7|41449.3|41409.3|10
1618977600000|2021-04-21 04:00:00|41455.7|41415.7|41457.6|41417.6|41457.6|41417.6|41445.7|41405.7|2
1618978200000|2021-04-21 04:10:00|41455.8|41415.8|41457.6|41417.6|41457.6|41417.6|41455.8|41415.8|0
1618978500000|2021-04-21 04:15:00|41449.4|41409.4|41444.4|41404.4|41452.6|41412.6|41437.6|41397.6|9
1618978800000|2021-04-21 04:20:00|41442.6|41402.6|41437.6|41397.6|41444.4|41404.4|41432.6|41392.6|2
1618979100000|2021-04-21 04:25:00|41437.7|41397.7|41425.9|41385.9|41437.7|41397.7|41425.9|41385.9|1
1618979400000|2021-04-21 04:30:00|41422.7|41382.7|41407.7|41367.7|41427.7|41387.7|41407.7|41367.7|3
1618979700000|2021-04-21 04:35:00|41410.9|41370.9|41412.7|41372.7|41417.7|41377.7|41407.7|41367.7|4
1618980000000|2021-04-21 04:40:00|41417.7|41377.7|41407.7|41367.7|41419.5|41379.5|41407.7|41367.7|1
1618980300000|2021-04-21 04:45:00|41407.8|41367.8|41406|41366|41410.9|41370.9|41402.8|41362.8|0
1618980600000|2021-04-21 04:50:00|41402.8|41362.8|41432.8|41392.8|41432.8|41392.8|41399.6|41359.6|31
1618980900000|2021-04-21 04:55:00|41422.8|41382.8|41434.6|41394.6|41437.8|41397.8|41419.6|41379.6|14
1618981200000|2021-04-21 05:00:00|41432.8|41392.8|41427.8|41387.8|41434.6|41394.6|41424.6|41384.6|1
1618981500000|2021-04-21 05:05:00|41422.8|41382.8|41407.9|41367.9|41424.7|41384.7|41402.9|41362.9|2
1618981800000|2021-04-21 05:10:00|41404.7|41364.7|41407.9|41367.9|41409.7|41369.7|41402.9|41362.9|0
1618982100000|2021-04-21 05:15:00|41409.7|41369.7|41407.9|41367.9|41409.7|41369.7|41402.9|41362.9|0
1618982400000|2021-04-21 05:20:00|41409.7|41369.7|41417.9|41377.9|41419.7|41379.7|41404.7|41364.7|2
1618982700000|2021-04-21 05:25:00|41419.7|41379.7|41428|41388|41429.8|41389.8|41419.7|41379.7|1
1618983000000|2021-04-21 05:30:00|41424.8|41384.8|41434.8|41394.8|41439.8|41399.8|41424.8|41384.8|1
1618983300000|2021-04-21 05:35:00|41429.8|41389.8|41428|41388|41434.8|41394.8|41423|41383|0
1618983600000|2021-04-21 05:40:00|41429.8|41389.8|41454.8|41414.8|41468|41428|41429.8|41389.8|2
1618983900000|2021-04-21 05:45:00|41453|41413|41471.3|41431.3|41483.1|41443.1|41439.8|41399.8|3
1618984200000|2021-04-21 05:50:00|41468.1|41428.1|41448.1|41408.1|41468.1|41428.1|41448.1|41408.1|6
1618984500000|2021-04-21 05:55:00|41451.3|41411.3|41444.9|41404.9|41464.5|41424.5|41443.1|41403.1|3
1618984800000|2021-04-21 06:00:00|41443.1|41403.1|41454.9|41414.9|41464.9|41424.9|41439.9|41399.9|2
1618985100000|2021-04-21 06:05:00|41453.1|41413.1|41468.2|41428.2|41473.1|41433.1|41449.9|41409.9|6
1618985400000|2021-04-21 06:10:00|41463.2|41423.2|41503.2|41463.2|41505|41465|41463.2|41423.2|10
1618985700000|2021-04-21 06:15:00|41500|41460|41468.2|41428.2|41505|41465|41468.2|41428.2|12
1618986000000|2021-04-21 06:20:00|41473.2|41433.2|41448.2|41408.2|41476.4|41436.4|41448.2|41408.2|6
1618986300000|2021-04-21 06:25:00|41445|41405|41433.2|41393.2|41448.2|41408.2|41430|41390|2
1618986600000|2021-04-21 06:30:00|41435.1|41395.1|41428.3|41388.3|41448.3|41408.3|41428.3|41388.3|5
1618986900000|2021-04-21 06:35:00|41431.5|41391.5|41430.1|41390.1|41443.3|41403.3|41430.1|41390.1|3
1618987200000|2021-04-21 06:40:00|41433.3|41393.3|41405.1|41365.1|41440.1|41400.1|41403.3|41363.3|8
1618987500000|2021-04-21 06:45:00|41410.1|41370.1|41398.3|41358.3|41426.5|41386.5|41398.3|41358.3|2
1618987800000|2021-04-21 06:50:00|41401.5|41361.5|41400.2|41360.2|41405.2|41365.2|41390.2|41350.2|4
1618988100000|2021-04-21 06:55:00|41403.4|41363.4|41365.2|41325.2|41403.4|41363.4|41360.2|41320.2|9
1618988400000|2021-04-21 07:00:00|41368.4|41328.4|41363.4|41323.4|41375.2|41335.2|41348.4|41308.4|16
1618988700000|2021-04-21 07:05:00|41365.2|41325.2|41375.2|41335.2|41398.4|41358.4|41363.4|41323.4|8
1618989000000|2021-04-21 07:10:00|41368.4|41328.4|41357.1|41317.1|41368.4|41328.4|41352.1|41312.1|9
1618989300000|2021-04-21 07:15:00|41355.3|41315.3|41350.3|41310.3|41363.9|41323.9|41348.5|41308.5|24
1618989600000|2021-04-21 07:20:00|41353.5|41313.5|41320.3|41280.3|41356.7|41316.7|41318.5|41278.5|17
1618989900000|2021-04-21 07:25:00|41318.5|41278.5|41255.3|41215.3|41320.3|41280.3|41245.3|41205.3|65
1618990200000|2021-04-21 07:30:00|41265.3|41225.3|41250.4|41210.4|41300.3|41260.3|41250.3|41210.3|25
1618990500000|2021-04-21 07:35:00|41240.4|41200.4|41299|41259|41299|41259|41230.4|41190.4|71
1618990800000|2021-04-21 07:40:00|41302.2|41262.2|41319|41279|41322.2|41282.2|41279|41239|29
1618991100000|2021-04-21 07:45:00|41314|41274|41299|41259|41322.2|41282.2|41292.2|41252.2|27
1618991400000|2021-04-21 07:50:00|41302.2|41262.2|41314|41274|41339|41299|41299|41259|52
1618991700000|2021-04-21 07:55:00|41324|41284|41314.1|41274.1|41329.1|41289.1|41302.3|41262.3|9
1618992000000|2021-04-21 08:00:00|41319.1|41279.1|41309.1|41269.1|41329.1|41289.1|41302.3|41262.3|8
1618992300000|2021-04-21 08:05:00|41314.1|41274.1|41304.1|41264.1|41314.1|41274.1|41289.1|41249.1|4
1618992600000|2021-04-21 08:10:00|41297.7|41257.7|41294.1|41254.1|41299.1|41259.1|41279.1|41239.1|14
1618992900000|2021-04-21 08:15:00|41282.3|41242.3|41302.4|41262.4|41302.4|41262.4|41272.4|41232.4|12
1618993200000|2021-04-21 08:20:00|41282.4|41242.4|41224.2|41184.2|41299.2|41259.2|41219.2|41179.2|16
1618993500000|2021-04-21 08:25:00|41227.4|41187.4|41249.2|41209.2|41254.2|41214.2|41212.4|41172.4|44
1618993800000|2021-04-21 08:30:00|41244.2|41204.2|41259.2|41219.2|41259.2|41219.2|41227.4|41187.4|30
1618994100000|2021-04-21 08:35:00|41257.4|41217.4|41244.3|41204.3|41264.2|41224.2|41229.2|41189.2|7
1618994400000|2021-04-21 08:40:00|41246.1|41206.1|41249.3|41209.3|41274.3|41234.3|41234.3|41194.3|7
1618994700000|2021-04-21 08:45:00|41254.3|41214.3|41284.3|41244.3|41304.3|41264.3|41249.3|41209.3|13
1618995000000|2021-04-21 08:50:00|41279.3|41239.3|41309.3|41269.3|41314.3|41274.3|41279.3|41239.3|7
1618995300000|2021-04-21 08:55:00|41307.5|41267.5|41312.6|41272.6|41332.6|41292.6|41302.5|41262.5|3
1618995600000|2021-04-21 09:00:00|41309.3|41269.3|41359.4|41319.4|41364.4|41324.4|41302.6|41262.6|11
1618995900000|2021-04-21 09:05:00|41357.6|41317.6|41342.6|41302.6|41364.4|41324.4|41342.6|41302.6|17
1618996200000|2021-04-21 09:10:00|41352.6|41312.6|41354.4|41314.4|41364.4|41324.4|41347.6|41307.6|20
1618996500000|2021-04-21 09:15:00|41364.4|41324.4|41354.4|41314.4|41364.4|41324.4|41342.6|41302.6|6
1618996800000|2021-04-21 09:20:00|41359.4|41319.4|41354.5|41314.5|41374.4|41334.4|41342.7|41302.7|8
1618997100000|2021-04-21 09:25:00|41352.7|41312.7|41354.5|41314.5|41367.7|41327.7|41349.5|41309.5|307
1618997400000|2021-04-21 09:30:00|41352.7|41312.7|41332.7|41292.7|41354.5|41314.5|41327.7|41287.7|9
1618997700000|2021-04-21 09:35:00|41330.9|41290.9|41296|41256|41330.9|41290.9|41282.7|41242.7|16
1618998000000|2021-04-21 09:40:00|41292.7|41252.7|41297.8|41257.8|41306|41266|41281|41241|2
1618998300000|2021-04-21 09:45:00|41296|41256|41296|41256|41301|41261|41282.8|41242.8|1
1618998600000|2021-04-21 09:50:00|41301|41261|41301|41261|41302.8|41262.8|41286|41246|4
1618998900000|2021-04-21 09:55:00|41296|41256|41299.3|41259.3|41309.3|41269.3|41281|41241|1
1618999200000|2021-04-21 10:00:00|41291|41251|41301.1|41261.1|41311.1|41271.1|41281.1|41241.1|7
1618999500000|2021-04-21 10:05:00|41296.1|41256.1|41311.1|41271.1|41322.9|41282.9|41296.1|41256.1|17
1618999800000|2021-04-21 10:10:00|41307.9|41267.9|41301.1|41261.1|41311.1|41271.1|41291.1|41251.1|11
1619000100000|2021-04-21 10:15:00|41299.3|41259.3|41289.4|41249.4|41321.1|41281.1|41281.1|41241.1|7
1619000400000|2021-04-21 10:20:00|41286.1|41246.1|41269.4|41229.4|41291.1|41251.1|41264.4|41224.4|7
1619000700000|2021-04-21 10:25:00|41272.6|41232.6|41276.2|41236.2|41301.2|41261.2|41264.4|41224.4|8
1619001000000|2021-04-21 10:30:00|41271.2|41231.2|41253|41213|41271.2|41231.2|41246.2|41206.2|5
1619001300000|2021-04-21 10:35:00|41243|41203|41253|41213|41271.2|41231.2|41243|41203|11
1619001600000|2021-04-21 10:40:00|41256.2|41216.2|41233|41193|41261.2|41221.2|41221.2|41181.2|9
1619001900000|2021-04-21 10:45:00|41231.3|41191.3|41223.1|41183.1|41241.3|41201.3|41211.3|41171.3|17
1619002200000|2021-04-21 10:50:00|41218.1|41178.1|41204.9|41164.9|41233.1|41193.1|41199.9|41159.9|15
1619002500000|2021-04-21 10:55:00|41213.1|41173.1|41246.3|41206.3|41246.3|41206.3|41213.1|41173.1|3
1619002800000|2021-04-21 11:00:00|41243.1|41203.1|41236.4|41196.4|41261.3|41221.3|41231.4|41191.4|9
1619003100000|2021-04-21 11:05:00|41241.4|41201.4|41253.2|41213.2|41253.2|41213.2|41228.1|41188.1|5
1619003400000|2021-04-21 11:10:00|41246.4|41206.4|41266.4|41226.4|41266.4|41226.4|41246.4|41206.4|8
1619003700000|2021-04-21 11:15:00|41271.4|41231.4|41231.4|41191.4|41271.4|41231.4|41226.4|41186.4|8
1619004000000|2021-04-21 11:20:00|41229.6|41189.6|41206.5|41166.5|41233.2|41193.2|41203.2|41163.2|3
1619004300000|2021-04-21 11:25:00|41203.2|41163.2|41153.3|41113.3|41213.2|41173.2|41151.5|41111.5|33
1619004600000|2021-04-21 11:30:00|41150|41110|41153.3|41113.3|41165.1|41125.1|41150|41110|1
1619004900000|2021-04-21 11:35:00|41156.5|41116.5|41136.5|41096.5|41158.3|41118.3|41131.5|41091.5|35
1619005200000|2021-04-21 11:40:00|41138.3|41098.3|41129.8|41089.8|41144.7|41104.7|41128|41088|89
1619005500000|2021-04-21 11:45:00|41128|41088|41146.6|41106.6|41159.8|41119.8|41128|41088|98
1619005800000|2021-04-21 11:50:00|41143.4|41103.4|41159.8|41119.8|41165.2|41125.2|41131.6|41091.6|24
1619006100000|2021-04-21 11:55:00|41153.4|41113.4|41141.6|41101.6|41156.6|41116.6|41133.4|41093.4|30
1619006400000|2021-04-21 12:00:00|41149.8|41109.8|41153.4|41113.4|41159.8|41119.8|41129.8|41089.8|13
1619006700000|2021-04-21 12:05:00|41148.4|41108.4|41141.7|41101.7|41163.4|41123.4|41141.7|41101.7|11
1619007000000|2021-04-21 12:10:00|41138.4|41098.4|41151.7|41111.7|41156.7|41116.7|41131.7|41091.7|20
1619007300000|2021-04-21 12:15:00|41146.7|41106.7|41139.9|41099.9|41153.5|41113.5|41133.1|41093.1|30
1619007600000|2021-04-21 12:20:00|41136.7|41096.7|41116.7|41076.7|41149.9|41109.9|41099.9|41059.9|39
1619007900000|2021-04-21 12:25:00|41111.7|41071.7|41095|41055|41120|41080|41081.8|41041.8|24
1619008200000|2021-04-21 12:30:00|41090|41050|41060|41020|41103.2|41063.2|41051.8|41011.8|38
1619008500000|2021-04-21 12:35:00|41056.8|41016.8|41050.4|41010.4|41061.8|41021.8|40996.8|40956.8|70
1619008800000|2021-04-21 12:40:00|41053.6|41013.6|41068.6|41028.6|41083.6|41043.6|41050.4|41010.4|20
1619011800000|2021-04-21 13:30:00|41038.1|40998.1|41137.4|41097.4|41140.6|41100.6|40983.8|40943.8|741
1619012100000|2021-04-21 13:35:00|41134.2|41094.2|41262.8|41222.8|41266|41226|41125.6|41085.6|380
1619012400000|2021-04-21 13:40:00|41256.3|41216.3|41324.6|41284.6|41324.6|41284.6|41229.2|41189.2|264
1619012700000|2021-04-21 13:45:00|41322.8|41282.8|41304.2|41264.2|41366|41326|41297.5|41257.5|275
1619013000000|2021-04-21 13:50:00|41302.5|41262.5|41255.7|41215.7|41304.2|41264.2|41225.7|41185.7|199
1619013300000|2021-04-21 13:55:00|41252.5|41212.5|41217.5|41177.5|41265.7|41225.7|41213.9|41173.9|141
1619013600000|2021-04-21 14:00:00|41222.5|41182.5|41177.5|41137.5|41255.7|41215.7|41167.5|41127.5|141
1619013900000|2021-04-21 14:05:00|41185.8|41145.8|41235.8|41195.8|41235.8|41195.8|41137.5|41097.5|193
1619014200000|2021-04-21 14:10:00|41237.6|41197.6|41204.4|41164.4|41237.6|41197.6|41149.4|41109.4|117
1619014500000|2021-04-21 14:15:00|41202.6|41162.6|41177.6|41137.6|41209.4|41169.4|41145.8|41105.8|161
1619014800000|2021-04-21 14:20:00|41175.8|41135.8|41112.6|41072.6|41175.8|41135.8|41095.8|41055.8|118
1619015100000|2021-04-21 14:25:00|41107.6|41067.6|41028.8|40988.8|41147.6|41107.6|41018.8|40978.8|299
1619015400000|2021-04-21 14:30:00|41025.6|40985.6|41034.1|40994.1|41089.1|41049.1|41020.6|40980.6|261
1619015700000|2021-04-21 14:35:00|41032.4|40992.4|41015.6|40975.6|41032.4|40992.4|40982.4|40942.4|266
1619016000000|2021-04-21 14:40:00|41012.4|40972.4|41045.3|41005.3|41045.3|41005.3|40988.8|40948.8|238
1619016300000|2021-04-21 14:45:00|41055.3|41015.3|41072.1|41032.1|41082.1|41042.1|41038.9|40998.9|111
1619016600000|2021-04-21 14:50:00|41068.9|41028.9|41082.4|41042.4|41115.7|41075.7|41067.1|41027.1|148
1619016900000|2021-04-21 14:55:00|41075.7|41035.7|41047.5|41007.5|41082.4|41042.4|41018.9|40978.9|140
1619017200000|2021-04-21 15:00:00|41050.7|41010.7|41032.8|40992.8|41096|41056|41026|40986|446
1619017500000|2021-04-21 15:05:00|41036|40996|41057.8|41017.8|41086.1|41046.1|41012.8|40972.8|75
1619017800000|2021-04-21 15:10:00|41061.1|41021.1|41027.9|40987.9|41061.1|41021.1|41002.8|40962.8|67
1619018100000|2021-04-21 15:15:00|41026.1|40986.1|41026.1|40986.1|41039.7|40999.7|40999.6|40959.6|68
1619018400000|2021-04-21 15:20:00|41019.7|40979.7|41071.5|41031.5|41097.9|41057.9|41012.9|40972.9|78
1619018700000|2021-04-21 15:25:00|41073.2|41033.2|41320|41280|41335|41295|41073.2|41033.2|841
1619019000000|2021-04-21 15:30:00|41323.2|41283.2|41306.8|41266.8|41326.8|41286.8|41245|41205|175
1619019300000|2021-04-21 15:35:00|41310.4|41270.4|41190.1|41150.1|41366.8|41326.8|41180.1|41140.1|280
1619019600000|2021-04-21 15:40:00|41185.1|41145.1|41175.4|41135.4|41208.6|41168.6|41136.8|41096.8|210
1619019900000|2021-04-21 15:45:00|41173.6|41133.6|41178.6|41138.6|41218.6|41178.6|41160.4|41120.4|471
1619020200000|2021-04-21 15:50:00|41170.4|41130.4|41178.7|41138.7|41198.7|41158.7|41135.1|41095.1|96
1619020500000|2021-04-21 15:55:00|41175.4|41135.4|41240.1|41200.1|41286.9|41246.9|41146.9|41106.9|124
1619020800000|2021-04-21 16:00:00|41241.9|41201.9|41281.9|41241.9|41290.2|41250.2|41236.9|41196.9|74
1619021100000|2021-04-21 16:05:00|41286.9|41246.9|41340.2|41300.2|41358.4|41318.4|41280.2|41240.2|83
1619021400000|2021-04-21 16:10:00|41343.4|41303.4|41383.4|41343.4|41403.4|41363.4|41313.4|41273.4|259
1619021700000|2021-04-21 16:15:00|41388.4|41348.4|41395.2|41355.2|41400.2|41360.2|41333.5|41293.5|122
1619022000000|2021-04-21 16:20:00|41390.2|41350.2|41375.3|41335.3|41420.2|41380.2|41367|41327|52
1619022300000|2021-04-21 16:25:00|41380.3|41340.3|41370.3|41330.3|41383.5|41343.5|41335.3|41295.3|104
1619022600000|2021-04-21 16:30:00|41375.3|41335.3|41423.5|41383.5|41427.1|41387.1|41335.3|41295.3|80
1619022900000|2021-04-21 16:35:00|41415.3|41375.3|41407.1|41367.1|41443.5|41403.5|41390.3|41350.3|365
1619023200000|2021-04-21 16:40:00|41418.9|41378.9|41433.6|41393.6|41443.6|41403.6|41397.1|41357.1|86
1619023500000|2021-04-21 16:45:00|41440.3|41400.3|41420.4|41380.4|41443.6|41403.6|41408.6|41368.6|95
1619023800000|2021-04-21 16:50:00|41423.6|41383.6|41425.4|41385.4|41433.6|41393.6|41405.4|41365.4|35
1619024100000|2021-04-21 16:55:00|41428.6|41388.6|41437.2|41397.2|41437.2|41397.2|41423.6|41383.6|87
1619024400000|2021-04-21 17:00:00|41435.4|41395.4|41407.2|41367.2|41437.2|41397.2|41404|41364|86
1619024700000|2021-04-21 17:05:00|41399|41359|41417.2|41377.2|41447.2|41407.2|41387.2|41347.2|50
1619025000000|2021-04-21 17:10:00|41422.2|41382.2|41400.8|41360.8|41434|41394|41389|41349|116
1619025300000|2021-04-21 17:15:00|41404|41364|41444|41404|41457.3|41417.3|41395.8|41355.8|120
1619025600000|2021-04-21 17:20:00|41442.3|41402.3|41459|41419|41467.3|41427.3|41437.3|41397.3|77
1619025900000|2021-04-21 17:25:00|41462.3|41422.3|41417.3|41377.3|41480.8|41440.8|41409.1|41369.1|146
1619026200000|2021-04-21 17:30:00|41409.1|41369.1|41474.1|41434.1|41480.9|41440.9|41409.1|41369.1|190
1619026500000|2021-04-21 17:35:00|41470.9|41430.9|41564.1|41524.1|41564.1|41524.1|41447.3|41407.3|127
1619026800000|2021-04-21 17:40:00|41560.9|41520.9|41580.9|41540.9|41614.1|41574.1|41559.1|41519.1|364
1619027100000|2021-04-21 17:45:00|41587.4|41547.4|41569.2|41529.2|41614.1|41574.1|41530.9|41490.9|664
1619027400000|2021-04-21 17:50:00|41575.9|41535.9|41560.9|41520.9|41585.9|41545.9|41545.9|41505.9|201
1619027700000|2021-04-21 17:55:00|41550.9|41510.9|41531|41491|41590.9|41550.9|41531|41491|167
1619028000000|2021-04-21 18:00:00|41534.2|41494.2|41472.7|41432.7|41561|41521|41414.5|41374.5|288
1619028300000|2021-04-21 18:05:00|41471|41431|41414.5|41374.5|41484.5|41444.5|41404.5|41364.5|246
1619028600000|2021-04-21 18:10:00|41424.5|41384.5|41524.5|41484.5|41534.5|41494.5|41402.8|41362.8|510
1619028900000|2021-04-21 18:15:00|41527.8|41487.8|41549.6|41509.6|41562.8|41522.8|41504.6|41464.6|315
1619049600000|2021-04-22 00:00:00|41577.5|41537.5|41616|41576|41639.2|41599.2|41564.2|41524.2|208
1619049900000|2021-04-22 00:05:00|41619.2|41579.2|41604.3|41564.3|41624.2|41584.2|41582.5|41542.5|40
1619050200000|2021-04-22 00:10:00|41607.5|41567.5|41564.3|41524.3|41607.5|41567.5|41546|41506|23
1619050500000|2021-04-22 00:15:00|41567.5|41527.5|41579.3|41539.3|41600.8|41560.8|41567.5|41527.5|5
1619050800000|2021-04-22 00:20:00|41571|41531|41584.3|41544.3|41587.6|41547.6|41566|41526|4
1619051100000|2021-04-22 00:25:00|41587.6|41547.6|41574.3|41534.3|41592.6|41552.6|41574.3|41534.3|2
1619051400000|2021-04-22 00:30:00|41564.3|41524.3|41579.4|41539.4|41582.6|41542.6|41564.3|41524.3|1
1619051700000|2021-04-22 00:35:00|41576.1|41536.1|41561.1|41521.1|41579.4|41539.4|41556.1|41516.1|4
1619052000000|2021-04-22 00:40:00|41564.4|41524.4|41561.1|41521.1|41574.4|41534.4|41556.1|41516.1|27
1619052300000|2021-04-22 00:45:00|41564.4|41524.4|41554.4|41514.4|41564.4|41524.4|41541.2|41501.2|2
1619052600000|2021-04-22 00:50:00|41581.2|41541.2|41581.2|41541.2|41606.2|41566.2|41581.2|41541.2|63
1619052900000|2021-04-22 00:55:00|41586.2|41546.2|41626.2|41586.2|41631.2|41591.2|41586.2|41546.2|54
1619053200000|2021-04-22 01:00:00|41624.5|41584.5|41571.2|41531.2|41624.5|41584.5|41546.2|41506.2|20
1619053500000|2021-04-22 01:05:00|41574.5|41534.5|41601.2|41561.2|41614.5|41574.5|41566.2|41526.2|13
1619053800000|2021-04-22 01:10:00|41604.5|41564.5|41626.3|41586.3|41641.2|41601.2|41604.5|41564.5|4
1619054100000|2021-04-22 01:15:00|41631.3|41591.3|41601.3|41561.3|41631.3|41591.3|41596.3|41556.3|4
1619054400000|2021-04-22 01:20:00|41596.3|41556.3|41584.6|41544.6|41601.3|41561.3|41566.3|41526.3|0
1619054700000|2021-04-22 01:25:00|41581.3|41541.3|41591.3|41551.3|41596.3|41556.3|41566.3|41526.3|8
1619055000000|2021-04-22 01:30:00|41593.1|41553.1|41631.3|41591.3|41636.3|41596.3|41593.1|41553.1|7
1619055300000|2021-04-22 01:35:00|41626.3|41586.3|41641.4|41601.4|41646.4|41606.4|41626.3|41586.3|15
1619055600000|2021-04-22 01:40:00|41643.1|41603.1|41636.4|41596.4|41654.6|41614.6|41629.6|41589.6|29
1619055900000|2021-04-22 01:45:00|41639.6|41599.6|41654.7|41614.7|41659.7|41619.7|41629.6|41589.6|9
1619056200000|2021-04-22 01:50:00|41652.9|41612.9|41659.7|41619.7|41666.4|41626.4|41639.7|41599.7|17
1619056500000|2021-04-22 01:55:00|41663|41623|41664.7|41624.7|41678|41638|41649.7|41609.7|37
1619056800000|2021-04-22 02:00:00|41661.4|41621.4|41661.5|41621.5|41669.7|41629.7|41656.4|41616.4|50
1619057100000|2021-04-22 02:05:00|41656.5|41616.5|41664.8|41624.8|41666.5|41626.5|41656.5|41616.5|0
1619057400000|2021-04-22 02:10:00|41666.5|41626.5|41678|41638|41683|41643|41664.8|41624.8|5
1619057700000|2021-04-22 02:15:00|41676.5|41636.5|41659.8|41619.8|41679.8|41639.8|41656.5|41616.5|23
1619058000000|2021-04-22 02:20:00|41663.1|41623.1|41671.5|41631.5|41676.5|41636.5|41663.1|41623.1|3
1619058300000|2021-04-22 02:25:00|41666.5|41626.5|41681.6|41641.6|41681.6|41641.6|41658.3|41618.3|16
1619058600000|2021-04-22 02:30:00|41684.8|41644.8|41706.6|41666.6|41709.9|41669.9|41681.6|41641.6|28
1619058900000|2021-04-22 02:35:00|41709.9|41669.9|41693.1|41653.1|41713.1|41673.1|41689.9|41649.9|4
1619059200000|2021-04-22 02:40:00|41694.9|41654.9|41714.9|41674.9|41723.2|41683.2|41693.1|41653.1|26
1619059500000|2021-04-22 02:45:00|41718.2|41678.2|41734.9|41694.9|41743.2|41703.2|41714.9|41674.9|17
1619059800000|2021-04-22 02:50:00|41739.9|41699.9|41776.7|41736.7|41776.7|41736.7|41734.9|41694.9|37
1619060100000|2021-04-22 02:55:00|41774.9|41734.9|41761.7|41721.7|41781.7|41741.7|41751.7|41711.7|32
1619060400000|2021-04-22 03:00:00|41756.7|41716.7|41761.7|41721.7|41766.7|41726.7|41751.7|41711.7|41
1619060700000|2021-04-22 03:05:00|41756.7|41716.7|41736.7|41696.7|41761.7|41721.7|41736.7|41696.7|8
1619061000000|2021-04-22 03:10:00|41718.5|41678.5|41708.5|41668.5|41720.2|41680.2|41706.7|41666.7|60
1619061300000|2021-04-22 03:15:00|41703.5|41663.5|41701.8|41661.8|41708.5|41668.5|41696.8|41656.8|2
1619061600000|2021-04-22 03:20:00|41698.5|41658.5|41688.5|41648.5|41698.5|41658.5|41683.5|41643.5|4
1619061900000|2021-04-22 03:25:00|41685.3|41645.3|41675.3|41635.3|41690.3|41650.3|41670.3|41630.3|10
1619062200000|2021-04-22 03:30:00|41670.3|41630.3|41628.6|41588.6|41670.3|41630.3|41618.6|41578.6|11
1619062500000|2021-04-22 03:35:00|41623.6|41583.6|41618.6|41578.6|41628.6|41588.6|41613.6|41573.6|3
1619062800000|2021-04-22 03:40:00|41621.9|41581.9|41620.3|41580.3|41623.6|41583.6|41618.6|41578.6|3
1619063100000|2021-04-22 03:45:00|41615.3|41575.3|41620.4|41580.4|41625.4|41585.4|41610.3|41570.3|22
1619063400000|2021-04-22 03:50:00|41618.6|41578.6|41625.4|41585.4|41630.4|41590.4|41598.6|41558.6|15
1619063700000|2021-04-22 03:55:00|41628.6|41588.6|41618.7|41578.7|41628.6|41588.6|41610.4|41570.4|0
1619064000000|2021-04-22 04:00:00|41620.4|41580.4|41635.4|41595.4|41638.7|41598.7|41618.7|41578.7|24
1619064300000|2021-04-22 04:05:00|41632.2|41592.2|41615.4|41575.4|41635.4|41595.4|41610.4|41570.4|3
1619064600000|2021-04-22 04:10:00|41610.4|41570.4|41600.5|41560.5|41610.4|41570.4|41595.6|41555.6|5
1619064900000|2021-04-22 04:15:00|41598.7|41558.7|41600.5|41560.5|41600.5|41560.5|41595.5|41555.5|4
1619065200000|2021-04-22 04:20:00|41610.5|41570.5|41620.5|41580.5|41633.8|41593.8|41610.5|41570.5|30
1619065500000|2021-04-22 04:25:00|41627.2|41587.2|41625.5|41585.5|41630.5|41590.5|41625.5|41585.5|11
1619065800000|2021-04-22 04:30:00|41628.8|41588.8|41643.8|41603.8|41650.5|41610.5|41625.5|41585.5|12
1619066100000|2021-04-22 04:35:00|41640.5|41600.5|41643.8|41603.8|41643.8|41603.8|41633.8|41593.8|0
1619066400000|2021-04-22 04:40:00|41640.6|41600.6|41645.6|41605.6|41650.6|41610.6|41635.6|41595.6|1
1619066700000|2021-04-22 04:45:00|41648.9|41608.9|41645.6|41605.6|41653.9|41613.9|41645.6|41605.6|0
1619067000000|2021-04-22 04:50:00|41650.6|41610.6|41658.9|41618.9|41668.9|41628.9|41648.9|41608.9|3
1619067300000|2021-04-22 04:55:00|41660.6|41620.6|41658.9|41618.9|41660.6|41620.6|41657.2|41617.2|0
1619067600000|2021-04-22 05:00:00|41657.2|41617.2|41610.7|41570.7|41657.2|41617.2|41610.7|41570.7|6
1619067900000|2021-04-22 05:05:00|41605.7|41565.7|41608.9|41568.9|41613.9|41573.9|41595.7|41555.7|8
1619068200000|2021-04-22 05:10:00|41609|41569|41609|41569|41609|41569|41600.7|41560.7|1
1619068500000|2021-04-22 05:15:00|41605.7|41565.7|41609|41569|41610.7|41570.7|41600.7|41560.7|3
1619068800000|2021-04-22 05:20:00|41610.7|41570.7|41629|41589|41630.7|41590.7|41610.7|41570.7|0
1619069100000|2021-04-22 05:25:00|41620.7|41580.7|41629|41589|41630.8|41590.8|41614|41574|1
1619069400000|2021-04-22 05:30:00|41634|41594|41629.1|41589.1|41639|41599|41614|41574|5
1619069700000|2021-04-22 05:35:00|41634.1|41594.1|41629.1|41589.1|41634.1|41594.1|41612.5|41572.5|2
1619070000000|2021-04-22 05:40:00|41625.8|41585.8|41625.8|41585.8|41634.1|41594.1|41620.8|41580.8|0
1619070300000|2021-04-22 05:45:00|41620.8|41580.8|41629.1|41589.1|41629.1|41589.1|41610.8|41570.8|3
1619070600000|2021-04-22 05:50:00|41625.8|41585.8|41605.9|41565.9|41629.1|41589.1|41604.1|41564.1|3
1619070900000|2021-04-22 05:55:00|41609.1|41569.1|41609.2|41569.2|41609.2|41569.2|41599.1|41559.1|1
1619071200000|2021-04-22 06:00:00|41607.4|41567.4|41585.9|41545.9|41609.2|41569.2|41580.9|41540.9|20
1619071500000|2021-04-22 06:05:00|41589.2|41549.2|41585.9|41545.9|41610.9|41570.9|41580.9|41540.9|104
1619071800000|2021-04-22 06:10:00|41589.2|41549.2|41570.9|41530.9|41589.2|41549.2|41560.9|41520.9|15
1619072100000|2021-04-22 06:15:00|41572.7|41532.7|41536|41496|41579.2|41539.2|41536|41496|21
1619072400000|2021-04-22 06:20:00|41534.2|41494.2|41561|41521|41571|41531|41534.2|41494.2|16
1619072700000|2021-04-22 06:25:00|41564.3|41524.3|41586|41546|41589.3|41549.3|41559.3|41519.3|7
1619073000000|2021-04-22 06:30:00|41589.3|41549.3|41599.3|41559.3|41609.3|41569.3|41579.3|41539.3|17
1619073300000|2021-04-22 06:35:00|41604.3|41564.3|41556|41516|41609.3|41569.3|41549.3|41509.3|17
1619073600000|2021-04-22 06:40:00|41559.3|41519.3|41566.1|41526.1|41571.1|41531.1|41552.8|41512.8|31
1619073900000|2021-04-22 06:45:00|41564.3|41524.3|41546.1|41506.1|41571.1|41531.1|41544.3|41504.3|10
1619074200000|2021-04-22 06:50:00|41544.4|41504.4|41539.4|41499.4|41546.1|41506.1|41531.1|41491.1|9
1619074500000|2021-04-22 06:55:00|41541.1|41501.1|41521.1|41481.1|41546.1|41506.1|41519.4|41479.4|21
1619074800000|2021-04-22 07:00:00|41527.8|41487.8|41551.1|41511.1|41556.1|41516.1|41526.1|41486.1|6
1619075100000|2021-04-22 07:05:00|41554.4|41514.4|41531.2|41491.2|41556.1|41516.1|41519.4|41479.4|36
1619075400000|2021-04-22 07:10:00|41534.4|41494.4|41542.9|41502.9|41574.6|41534.6|41532.9|41492.9|44
1619075700000|2021-04-22 07:15:00|41537.9|41497.9|41549.6|41509.6|41552.9|41512.9|41522.9|41482.9|2
1619076000000|2021-04-22 07:20:00|41544.6|41504.6|41541.2|41501.2|41561.2|41521.2|41541.2|41501.2|10
1619076300000|2021-04-22 07:25:00|41539.5|41499.5|41561.2|41521.2|41561.2|41521.2|41529.5|41489.5|40
1619076600000|2021-04-22 07:30:00|41556.2|41516.2|41536.3|41496.3|41569.5|41529.5|41531.2|41491.2|48
1619076900000|2021-04-22 07:35:00|41539.5|41499.5|41531.3|41491.3|41539.5|41499.5|41527.8|41487.8|3
1619077200000|2021-04-22 07:40:00|41534.6|41494.6|41541.3|41501.3|41541.3|41501.3|41524.6|41484.6|30
1619077500000|2021-04-22 07:45:00|41551.3|41511.3|41543|41503|41571.3|41531.3|41543|41503|26
1619077800000|2021-04-22 07:50:00|41541.3|41501.3|41541.3|41501.3|41561.3|41521.3|41541.3|41501.3|19
1619078100000|2021-04-22 07:55:00|41544.6|41504.6|41529.6|41489.6|41559.6|41519.6|41519.6|41479.6|35
1619078400000|2021-04-22 08:00:00|41531.4|41491.4|41524.7|41484.7|41538.1|41498.1|41517.9|41477.9|16
1619078700000|2021-04-22 08:05:00|41522.9|41482.9|41551.4|41511.4|41556.4|41516.4|41522.9|41482.9|13
1619079000000|2021-04-22 08:10:00|41553.1|41513.1|41551.4|41511.4|41556.4|41516.4|41541.4|41501.4|4
1619079300000|2021-04-22 08:15:00|41546.4|41506.4|41526.4|41486.4|41549.7|41509.7|41519.7|41479.7|16
1619079600000|2021-04-22 08:20:00|41528.2|41488.2|41531.5|41491.5|41536.4|41496.4|41521.4|41481.4|16
1619079900000|2021-04-22 08:25:00|41526.5|41486.5|41549.8|41509.8|41549.8|41509.8|41516.5|41476.5|6
1619080200000|2021-04-22 08:30:00|41546.5|41506.5|41598.1|41558.1|41598.1|41558.1|41544.8|41504.8|193
1619080500000|2021-04-22 08:35:00|41604.8|41564.8|41659.8|41619.8|41669.8|41629.8|41599.8|41559.8|69
1619080800000|2021-04-22 08:40:00|41664.8|41624.8|41686.5|41646.5|41709.8|41669.8|41664.8|41624.8|60
1619081100000|2021-04-22 08:45:00|41683.2|41643.2|41718.1|41678.1|41718.1|41678.1|41674.8|41634.8|72
1619081400000|2021-04-22 08:50:00|41714.8|41674.8|41741.6|41701.6|41748.1|41708.1|41704.8|41664.8|22
1619081700000|2021-04-22 08:55:00|41744.9|41704.9|41771.6|41731.6|41774.9|41734.9|41739.9|41699.9|71
1619082000000|2021-04-22 09:00:00|41766.6|41726.6|41746.6|41706.6|41771.6|41731.6|41741.6|41701.6|52
1619082300000|2021-04-22 09:05:00|41743.3|41703.3|41789.9|41749.9|41791.6|41751.6|41741.6|41701.6|30
1619082600000|2021-04-22 09:10:00|41786.6|41746.6|41819.9|41779.9|41831.6|41791.6|41783.3|41743.3|21
1619082900000|2021-04-22 09:15:00|41824.9|41784.9|41805|41765|41829.9|41789.9|41800|41760|48
1619083200000|2021-04-22 09:20:00|41798.2|41758.2|41821.7|41781.7|41821.7|41781.7|41798.2|41758.2|43
1619083500000|2021-04-22 09:25:00|41830|41790|41860|41820|41875|41835|41830|41790|55
1619083800000|2021-04-22 09:30:00|41861.7|41821.7|41880|41840|41880|41840|41841.7|41801.7|43
1619084100000|2021-04-22 09:35:00|41875|41835|41885|41845|41891.7|41851.7|41868.3|41828.3|53
1619084400000|2021-04-22 09:40:00|41880|41840|41865.1|41825.1|41881.8|41841.8|41860|41820|37
1619084700000|2021-04-22 09:45:00|41866.8|41826.8|41891.8|41851.8|41891.8|41851.8|41851.8|41811.8|8
1619085000000|2021-04-22 09:50:00|41900.1|41860.1|41945.1|41905.1|41951.8|41911.8|41891.8|41851.8|73
1619085300000|2021-04-22 09:55:00|41946.8|41906.8|41975.1|41935.1|41975.1|41935.1|41941.8|41901.8|38
1619085600000|2021-04-22 10:00:00|41970.1|41930.1|41928.4|41888.4|41990.1|41950.1|41928.4|41888.4|71
1619085900000|2021-04-22 10:05:00|41925.1|41885.1|41805.2|41765.2|41928.4|41888.4|41800.2|41760.2|41
1619086200000|2021-04-22 10:10:00|41808.4|41768.4|41780.2|41740.2|41810.2|41770.2|41770.2|41730.2|32
1619086500000|2021-04-22 10:15:00|41785.2|41745.2|41775.2|41735.2|41798.5|41758.5|41760.2|41720.2|9
1619086800000|2021-04-22 10:20:00|41778.5|41738.5|41780.2|41740.2|41798.5|41758.5|41768.5|41728.5|4
1619087100000|2021-04-22 10:25:00|41783.5|41743.5|41800.2|41760.2|41810.2|41770.2|41778.5|41738.5|4
1619087400000|2021-04-22 10:30:00|41795.2|41755.2|41815.3|41775.3|41815.3|41775.3|41772|41732|6
1619087700000|2021-04-22 10:35:00|41818.6|41778.6|41808.6|41768.6|41825.3|41785.3|41808.6|41768.6|12
1619088000000|2021-04-22 10:40:00|41806.9|41766.9|41810.3|41770.3|41830.3|41790.3|41788.6|41748.6|20
1619088300000|2021-04-22 10:45:00|41813.6|41773.6|41798.6|41758.6|41820.3|41780.3|41790.3|41750.3|84
1619088600000|2021-04-22 10:50:00|41800.3|41760.3|41818.6|41778.6|41818.6|41778.6|41762|41722|41
1619088900000|2021-04-22 10:55:00|41813.6|41773.6|41820.4|41780.4|41820.4|41780.4|41782.1|41742.1|36
1619089200000|2021-04-22 11:00:00|41815.4|41775.4|41840.4|41800.4|41840.4|41800.4|41788.7|41748.7|47
1619089500000|2021-04-22 11:05:00|41838.7|41798.7|41845.4|41805.4|41878.7|41838.7|41838.7|41798.7|84
1619089800000|2021-04-22 11:10:00|41848.7|41808.7|41865.4|41825.4|41865.4|41825.4|41833.7|41793.7|23
1619090100000|2021-04-22 11:15:00|41868.7|41828.7|41823.7|41783.7|41878.7|41838.7|41808.7|41768.7|72
1619090400000|2021-04-22 11:20:00|41825.4|41785.4|41838.8|41798.8|41853.7|41813.7|41825.4|41785.4|7
1619090700000|2021-04-22 11:25:00|41835.5|41795.5|41853.8|41813.8|41858.8|41818.8|41835.5|41795.5|4
1619091000000|2021-04-22 11:30:00|41843.8|41803.8|41795.5|41755.5|41845.5|41805.5|41792.2|41752.2|19
1619091300000|2021-04-22 11:35:00|41792.2|41752.2|41765.5|41725.5|41792.2|41752.2|41755.5|41715.5|34
1619091600000|2021-04-22 11:40:00|41762.2|41722.2|41743.8|41703.8|41770.5|41730.5|41713.8|41673.8|36
1619091900000|2021-04-22 11:45:00|41745.5|41705.5|41740.6|41700.6|41770.6|41730.6|41737.3|41697.3|8
1619092200000|2021-04-22 11:50:00|41735.6|41695.6|41660.6|41620.6|41750.6|41710.6|41647.3|41607.3|65
1619092500000|2021-04-22 11:55:00|41662.3|41622.3|41647.2|41607.2|41670.6|41630.6|41628.9|41588.9|45
1619092800000|2021-04-22 12:00:00|41638.9|41598.9|41680.6|41640.6|41682.3|41642.3|41630.6|41590.6|13
1619093100000|2021-04-22 12:05:00|41682.3|41642.3|41728.9|41688.9|41730.6|41690.6|41675.6|41635.6|39
1619093400000|2021-04-22 12:10:00|41730.6|41690.6|41740.7|41700.7|41750.6|41710.6|41718.9|41678.9|71
1619093700000|2021-04-22 12:15:00|41745.7|41705.7|41714|41674|41760.7|41720.7|41675.7|41635.7|76
1619094000000|2021-04-22 12:20:00|41715.7|41675.7|41730.7|41690.7|41734|41694|41684|41644|21
1619094300000|2021-04-22 12:25:00|41734|41694|41784|41704|41799|41759|41730.7|41690.7|25
1619094600000|2021-04-22 12:30:00|41780.7|41700.7|41734|41694|41780.7|41734|41684|41644|64
1619094900000|2021-04-22 12:35:00|41739|41699|41764.1|41724.1|41769.1|41729.1|41684.1|41644.1|65
1619095200000|2021-04-22 12:40:00|41754.1|41714.1|41775.8|41735.8|41820.8|41780.8|41754.1|41714.1|89
1619098200000|2021-04-22 13:30:00|41811|41771|41641|41601|41812.7|41772.7|41566|41526|691
1619098500000|2021-04-22 13:35:00|41642.7|41602.7|41646.1|41606.1|41662.7|41622.7|41526.1|41486.1|296
1619098800000|2021-04-22 13:40:00|41644.4|41604.4|41782.7|41742.7|41822.7|41782.7|41619.4|41579.4|402
1619099100000|2021-04-22 13:45:00|41784.4|41744.4|41821.1|41781.1|41932.7|41892.7|41772.7|41732.7|236
1619099400000|2021-04-22 13:50:00|41816.1|41776.1|41764.5|41724.5|41826.1|41786.1|41746.1|41706.1|207
1619099700000|2021-04-22 13:55:00|41762.8|41722.8|41781.1|41741.1|41814.5|41774.5|41742.8|41702.8|357
1619100000000|2021-04-22 14:00:00|41782.8|41742.8|41722.8|41682.8|41816.1|41776.1|41719.4|41679.4|426
1619100300000|2021-04-22 14:05:00|41729.4|41689.4|41756|41716|41757.7|41717.7|41637.7|41597.7|250
1619100600000|2021-04-22 14:10:00|41752.7|41712.7|41731|41691|41766|41726|41702.7|41662.7|454
1619100900000|2021-04-22 14:15:00|41732.7|41692.7|41759.3|41719.3|41789.3|41749.3|41702.7|41662.7|128
1619101200000|2021-04-22 14:20:00|41761|41721|41786|41746|41812.7|41772.7|41746|41706|146
1619101500000|2021-04-22 14:25:00|41782.7|41742.7|41989.2|41949.2|41992.5|41952.5|41782.7|41742.7|521
1619101800000|2021-04-22 14:30:00|41992.5|41952.5|41957.7|41917.7|41992.5|41952.5|41902.6|41862.6|672
1619102100000|2021-04-22 14:35:00|41952.7|41912.7|41981.1|41941.1|42029.4|41989.4|41937.7|41897.7|325
1619102400000|2021-04-22 14:40:00|41991.1|41951.1|41967.7|41927.7|42016.1|41976.1|41934.4|41894.4|208
1619102700000|2021-04-22 14:45:00|41957.7|41917.7|42014.4|41974.4|42066|42026|41926|41886|258
1619103000000|2021-04-22 14:50:00|42012.7|41972.7|42022.8|41982.8|42047.7|42007.7|41984.4|41944.4|187
1619103300000|2021-04-22 14:55:00|42039.4|41999.4|41902.9|41862.9|42039.4|41999.4|41892.9|41852.9|277
1619103600000|2021-04-22 15:00:00|41906.2|41866.2|41762.9|41722.9|41912.9|41872.9|41741.2|41701.2|250
1619103900000|2021-04-22 15:05:00|41766.2|41726.2|41811.2|41771.2|41814.5|41774.5|41712.9|41672.9|265
1619104200000|2021-04-22 15:10:00|41814.5|41774.5|41921.2|41881.2|41972.9|41932.9|41811.2|41771.2|231
1619104500000|2021-04-22 15:15:00|41926.3|41886.3|41974.6|41934.6|41986.3|41946.3|41921.2|41881.2|226
1619104800000|2021-04-22 15:20:00|41979.6|41939.6|41979.7|41939.7|42006.3|41966.3|41926.3|41886.3|135
1619105100000|2021-04-22 15:25:00|41994.7|41954.7|42009.6|41969.6|42029.6|41989.6|41973|41933|195
1619105400000|2021-04-22 15:30:00|42001.3|41961.3|42051.3|42011.3|42063|42023|42001.3|41961.3|151
1619105700000|2021-04-22 15:35:00|42053|42013|42071.3|42031.3|42079.6|42039.6|42041.3|42001.3|161
1619106000000|2021-04-22 15:40:00|42073|42033|42086.3|42046.3|42086.3|42046.3|42059.7|42019.7|374
1619106300000|2021-04-22 15:45:00|42089.7|42049.7|42236.3|42196.3|42272.9|42232.9|42089.7|42049.7|595
1619106600000|2021-04-22 15:50:00|42241.3|42201.3|42264.6|42224.6|42292.9|42252.9|42226.3|42186.3|349
1619106900000|2021-04-22 15:55:00|42262.9|42222.9|42273|42233|42293|42253|42262.9|42222.9|202
1619107200000|2021-04-22 16:00:00|42278|42238|42209.6|42169.6|42299.6|42259.6|42201.3|42161.3|236
1619107500000|2021-04-22 16:05:00|42206.3|42166.3|42259.7|42219.7|42293|42253|42201.3|42161.3|235
1619107800000|2021-04-22 16:10:00|42263|42223|42356.5|42316.5|42398.1|42358.1|42263|42223|297
1619108100000|2021-04-22 16:15:00|42353.2|42313.2|42584.9|42544.9|42584.9|42544.9|42349.8|42309.8|544
1619108400000|2021-04-22 16:20:00|42586.6|42546.6|42670|42630|42680|42640|42574.9|42534.9|536
1619108700000|2021-04-22 16:25:00|42675|42635|42483.2|42443.2|42680|42640|42483.2|42443.2|557
1619109000000|2021-04-22 16:30:00|42479.9|42439.9|42425|42385|42533.2|42493.2|42425|42385|318
1619109300000|2021-04-22 16:35:00|42415|42375|42386.7|42346.7|42480|42440|42385|42345|157
1619109600000|2021-04-22 16:40:00|42388.4|42348.4|42290.1|42250.1|42388.4|42348.4|42280.1|42240.1|238
1619109900000|2021-04-22 16:45:00|42288.4|42248.4|42306.7|42266.7|42306.7|42266.7|42260.1|42220.1|94
1619110200000|2021-04-22 16:50:00|42303.4|42263.4|42298.4|42258.4|42306.7|42266.7|42233.4|42193.4|161
1619110500000|2021-04-22 16:55:00|42293.4|42253.4|42351.8|42311.8|42380.1|42340.1|42278.4|42238.4|271
1619110800000|2021-04-22 17:00:00|42348.5|42308.5|42440.2|42400.2|42440.2|42400.2|42316.9|42276.9|314
1619111100000|2021-04-22 17:05:00|42438.5|42398.5|42451.9|42411.9|42495.2|42455.2|42431.9|42391.9|266
1619111400000|2021-04-22 17:10:00|42450.2|42410.2|42488.6|42448.6|42495.2|42455.2|42415.2|42375.2|109
1619111700000|2021-04-22 17:15:00|42485.2|42445.2|42461.9|42421.9|42493.6|42453.6|42453.6|42413.6|25
1619112000000|2021-04-22 17:20:00|42460.3|42420.3|42485.3|42445.3|42497|42457|42455.3|42415.3|178
1619112300000|2021-04-22 17:25:00|42490.3|42450.3|42555.3|42515.3|42555.3|42515.3|42475.3|42435.3|160
1619112600000|2021-04-22 17:30:00|42565.3|42525.3|42577|42537|42600.4|42560.4|42520.3|42480.3|529
1619112900000|2021-04-22 17:35:00|42580.3|42540.3|42585.3|42545.3|42610.3|42570.3|42565.3|42525.3|147
1619113200000|2021-04-22 17:40:00|42583.7|42543.7|42590.4|42550.4|42630.3|42590.3|42580.3|42540.3|124
1619113500000|2021-04-22 17:45:00|42593.7|42553.7|42575.4|42535.4|42627|42587|42565.4|42525.4|171
1619113800000|2021-04-22 17:50:00|42577.1|42537.1|42515.4|42475.4|42617.1|42577.1|42515.4|42475.4|130
1619114100000|2021-04-22 17:55:00|42527.1|42487.1|42432.1|42392.1|42553.7|42513.7|42427.1|42387.1|142
1619114400000|2021-04-22 18:00:00|42427.1|42387.1|42540.4|42500.4|42565.4|42525.4|42397.1|42357.1|246
1619114700000|2021-04-22 18:05:00|42543.8|42503.8|42350.5|42310.5|42547.1|42507.1|42313.8|42273.8|307
1619115000000|2021-04-22 18:10:00|42338.8|42298.8|42395.5|42355.5|42473.9|42433.9|42157.1|42117.1|1057
1619115300000|2021-04-22 18:15:00|42390.5|42350.5|42327.2|42287.2|42412.2|42372.2|42268.8|42228.8|309
1619136000000|2021-04-23 00:00:00|42340.2|42300.2|42133.5|42093.5|42373.5|42333.5|42005.2|41965.2|114
1619136300000|2021-04-23 00:05:00|42121.8|42081.8|42036.9|41996.9|42130.2|42090.2|41983.5|41943.5|73
1619136600000|2021-04-23 00:10:00|42033.5|41993.5|42063.6|42023.6|42106.9|42066.9|42011.9|41971.9|35
1619136900000|2021-04-23 00:15:00|42060.2|42020.2|42118.6|42078.6|42146.9|42106.9|42053.6|42013.6|1
1619137200000|2021-04-23 00:20:00|42113.6|42073.6|42128.6|42088.6|42148.6|42108.6|42090.2|42050.2|17
1619137500000|2021-04-23 00:25:00|42125.3|42085.3|42200.3|42160.3|42206.9|42166.9|42100.3|42060.3|29
1619137800000|2021-04-23 00:30:00|42186.9|42146.9|42187|42147|42213.6|42173.6|42170.3|42130.3|6
1619138100000|2021-04-23 00:35:00|42177|42137|42197|42157|42215.3|42175.3|42172|42132|0
1619138400000|2021-04-23 00:40:00|42200.3|42160.3|42212|42172|42213.7|42173.7|42177|42137|0
1619138700000|2021-04-23 00:45:00|42207|42167|42245.3|42205.3|42272|42232|42207|42167|39
1619139000000|2021-04-23 00:50:00|42247|42207|42287|42247|42300.4|42260.4|42232|42192|2
1619139300000|2021-04-23 00:55:00|42283.7|42243.7|42263.7|42223.7|42283.7|42243.7|42243.7|42203.7|2
1619139600000|2021-04-23 01:00:00|42268.7|42228.7|42233.7|42193.7|42268.7|42228.7|42200.4|42160.4|15
1619139900000|2021-04-23 01:05:00|42238.7|42198.7|42240.4|42200.4|42243.7|42203.7|42208.7|42168.7|1
1619140200000|2021-04-23 01:10:00|42243.7|42203.7|42263.8|42223.8|42263.8|42223.8|42240.4|42200.4|0
1619140500000|2021-04-23 01:15:00|42267.1|42227.1|42300.4|42260.4|42323.8|42283.8|42263.8|42223.8|17
1619140800000|2021-04-23 01:20:00|42303.8|42263.8|42303.8|42263.8|42323.8|42283.8|42300.4|42260.4|1
1619141100000|2021-04-23 01:25:00|42300.5|42260.5|42320.5|42280.5|42338.8|42298.8|42295.5|42255.5|6
1619141400000|2021-04-23 01:30:00|42323.8|42283.8|42313.8|42273.8|42323.8|42283.8|42280.5|42240.5|2
1619141700000|2021-04-23 01:35:00|42310.5|42270.5|42323.9|42283.9|42323.9|42283.9|42300.5|42260.5|8
1619142000000|2021-04-23 01:40:00|42320.5|42280.5|42335.5|42295.5|42340.5|42300.5|42305.5|42265.5|33
1619142300000|2021-04-23 01:45:00|42338.9|42298.9|42360.6|42320.6|42363.9|42323.9|42337.2|42297.2|7
1619142600000|2021-04-23 01:50:00|42365.6|42325.6|42350.6|42310.6|42367.2|42327.2|42338.9|42298.9|3
1619142900000|2021-04-23 01:55:00|42353.9|42313.9|42343.9|42303.9|42360.6|42320.6|42343.9|42303.9|4
1619143200000|2021-04-23 02:00:00|42333.9|42293.9|42298.9|42258.9|42333.9|42293.9|42298.9|42258.9|20
1619143500000|2021-04-23 02:05:00|42295.6|42255.6|42264|42224|42302.3|42262.3|42249|42209|11
1619143800000|2021-04-23 02:10:00|42262.3|42222.3|42204|42164|42272.3|42232.3|42204|42164|64
1619144100000|2021-04-23 02:15:00|42209|42169|42169|42129|42209|42169|42169|42129|5
1619144400000|2021-04-23 02:20:00|42172.3|42132.3|42164|42124|42172.3|42132.3|42127.4|42087.4|20
1619144700000|2021-04-23 02:25:00|42167.4|42127.4|42154|42114|42167.4|42127.4|42144|42104|6
1619145000000|2021-04-23 02:30:00|42144|42104|42184.1|42144.1|42184.1|42144.1|42134|42094|5
1619145300000|2021-04-23 02:35:00|42185.7|42145.7|42159.1|42119.1|42189.1|42149.1|42142.4|42102.4|13
1619145600000|2021-04-23 02:40:00|42162.4|42122.4|42144.1|42104.1|42169.1|42129.1|42134.1|42094.1|1
1619145900000|2021-04-23 02:45:00|42149.1|42109.1|42114.1|42074.1|42149.1|42109.1|42099.1|42059.1|10
1619146200000|2021-04-23 02:50:00|42109.1|42069.1|42085.8|42045.8|42114.1|42074.1|42085.8|42045.8|0
1619146500000|2021-04-23 02:55:00|42084.1|42044.1|42094.2|42054.2|42112.5|42072.5|42074.1|42034.1|5
1619146800000|2021-04-23 03:00:00|42092.5|42052.5|42089.2|42049.2|42112.5|42072.5|42084.2|42044.2|18
1619147100000|2021-04-23 03:05:00|42090.8|42050.8|42139.2|42099.2|42139.2|42099.2|42085.8|42045.8|4
1619147400000|2021-04-23 03:10:00|42134.2|42094.2|42159.2|42119.2|42159.2|42119.2|42134.2|42094.2|5
1619147700000|2021-04-23 03:15:00|42154.2|42114.2|42164.2|42124.2|42172.6|42132.6|42154.2|42114.2|0
1619148000000|2021-04-23 03:20:00|42160.9|42120.9|42164.2|42124.2|42179.2|42139.2|42160.9|42120.9|101
1619148300000|2021-04-23 03:25:00|42160.9|42120.9|42179.3|42139.3|42179.3|42139.3|42154.2|42114.2|13
1619148600000|2021-04-23 03:30:00|42174.3|42134.3|42164.3|42124.3|42174.3|42134.3|42162.6|42122.6|1
1619148900000|2021-04-23 03:35:00|42169.3|42129.3|42161|42121|42169.3|42129.3|42160.9|42120.9|0
1619149200000|2021-04-23 03:40:00|42159.3|42119.3|42141|42101|42159.3|42119.3|42136|42096|1
1619149500000|2021-04-23 03:45:00|42134.3|42094.3|42099.3|42059.3|42134.3|42094.3|42096|42056|1
1619149800000|2021-04-23 03:50:00|42102.7|42062.7|42104.4|42064.4|42122.7|42082.7|42099.3|42059.3|6
1619150100000|2021-04-23 03:55:00|42101|42061|42121|42081|42124.4|42084.4|42101|42061|2
1619150400000|2021-04-23 04:00:00|42124.4|42084.4|42132.7|42092.7|42132.7|42092.7|42124.4|42084.4|0
1619150700000|2021-04-23 04:05:00|42129.4|42089.4|42131.1|42091.1|42142.7|42102.7|42129.4|42089.4|1
1619151000000|2021-04-23 04:10:00|42136.1|42096.1|42101.1|42061.1|42136.1|42096.1|42101.1|42061.1|0
1619151300000|2021-04-23 04:15:00|42114.4|42074.4|42134.4|42094.4|42139.4|42099.4|42114.4|42074.4|0
1619151600000|2021-04-23 04:20:00|42134.5|42094.5|42121.1|42081.1|42134.5|42094.5|42119.5|42079.5|1
1619151900000|2021-04-23 04:25:00|42124.5|42084.5|42149.5|42109.5|42149.5|42109.5|42124.5|42084.5|0
1619152200000|2021-04-23 04:30:00|42144.5|42104.5|42119.5|42079.5|42144.5|42104.5|42114.5|42074.5|11
1619152500000|2021-04-23 04:35:00|42114.5|42074.5|42124.5|42084.5|42129.5|42089.5|42114.5|42074.5|4
1619152800000|2021-04-23 04:40:00|42121.2|42081.2|42124.5|42084.5|42124.5|42084.5|42114.5|42074.5|0
1619153100000|2021-04-23 04:45:00|42126.2|42086.2|42129.6|42089.6|42134.5|42094.5|42124.5|42084.5|0
1619153400000|2021-04-23 04:50:00|42126.2|42086.2|42134.6|42094.6|42137.9|42097.9|42126.2|42086.2|1
1619153700000|2021-04-23 04:55:00|42131.2|42091.2|42111.2|42071.2|42131.2|42091.2|42106.2|42066.2|0
1619154000000|2021-04-23 05:00:00|42106.2|42066.2|42101.3|42061.3|42106.2|42066.2|42101.3|42061.3|0
1619154300000|2021-04-23 05:05:00|42099.6|42059.6|42104.6|42064.6|42116.3|42076.3|42099.6|42059.6|3
1619154600000|2021-04-23 05:10:00|42101.3|42061.3|42101.3|42061.3|42101.3|42061.3|42099.6|42059.6|0
1619154900000|2021-04-23 05:15:00|42109.7|42069.7|42119.7|42079.7|42119.7|42079.7|42109.7|42069.7|1
1619155200000|2021-04-23 05:20:00|42121.3|42081.3|42134.7|42094.7|42144.7|42104.7|42121.3|42081.3|2
1619155500000|2021-04-23 05:25:00|42139.7|42099.7|42119.7|42079.7|42139.7|42099.7|42104.7|42064.7|1
1619155800000|2021-04-23 05:30:00|42123.1|42083.1|42174.7|42134.7|42179.7|42139.7|42111.4|42071.4|3
1619156100000|2021-04-23 05:35:00|42171.4|42131.4|42191.4|42151.4|42194.7|42154.7|42166.4|42126.4|1
1619156400000|2021-04-23 05:40:00|42194.7|42154.7|42174.8|42134.8|42194.7|42154.7|42161.4|42121.4|0
1619156700000|2021-04-23 05:45:00|42184.8|42144.8|42174.8|42134.8|42186.4|42146.4|42156.4|42116.4|0
1619157000000|2021-04-23 05:50:00|42171.4|42131.4|42161.4|42121.4|42176.4|42136.4|42159.8|42119.8|1
1619157300000|2021-04-23 05:55:00|42159.8|42119.8|42171.5|42131.5|42174.8|42134.8|42149.8|42109.8|2
1619157600000|2021-04-23 06:00:00|42174.8|42134.8|42139.8|42099.8|42174.8|42134.8|42134.8|42094.8|0
1619157900000|2021-04-23 06:05:00|42144.8|42104.8|42189.9|42149.9|42194.9|42154.9|42136.5|42096.5|0
1619158200000|2021-04-23 06:10:00|42184.9|42144.9|42191.5|42151.5|42204.9|42164.9|42174.9|42134.9|0
1619158500000|2021-04-23 06:15:00|42194.9|42154.9|42159.9|42119.9|42196.5|42156.5|42153.2|42113.2|7
1619158800000|2021-04-23 06:20:00|42156.5|42116.5|42124.9|42084.9|42164.9|42124.9|42119.9|42079.9|6
1619159100000|2021-04-23 06:25:00|42129.9|42089.9|42111.6|42071.6|42136.6|42096.6|42106.6|42066.6|2
1619159400000|2021-04-23 06:30:00|42116.6|42076.6|42138.3|42098.3|42138.3|42098.3|42106.6|42066.6|2
1619159700000|2021-04-23 06:35:00|42134.9|42094.9|42160|42120|42173.3|42133.3|42134.9|42094.9|2
1619160000000|2021-04-23 06:40:00|42158.3|42118.3|42180|42140|42183.3|42143.3|42150|42110|3
1619160300000|2021-04-23 06:45:00|42183.3|42143.3|42161.6|42121.6|42185|42145|42160|42120|3
1619160600000|2021-04-23 06:50:00|42165|42125|42185|42145|42185|42145|42165|42125|5
1619160900000|2021-04-23 06:55:00|42193.4|42153.4|42225|42185|42225|42185|42191.7|42151.7|6
1619161200000|2021-04-23 07:00:00|42218.4|42178.4|42215.1|42175.1|42228.4|42188.4|42210.1|42170.1|4
1619161500000|2021-04-23 07:05:00|42208.4|42168.4|42221.7|42181.7|42226.7|42186.7|42190.1|42150.1|14
1619161800000|2021-04-23 07:10:00|42225.1|42185.1|42216.7|42176.7|42226.7|42186.7|42216.7|42176.7|5
1619162100000|2021-04-23 07:15:00|42221.7|42181.7|42178.5|42138.5|42245.1|42205.1|42161.7|42121.7|54
1619162400000|2021-04-23 07:20:00|42183.5|42143.5|42168.5|42128.5|42213.5|42173.5|42148.5|42108.5|16
1619162700000|2021-04-23 07:25:00|42158.5|42118.5|42115.1|42075.1|42193.5|42153.5|42115.1|42075.1|5
1619163000000|2021-04-23 07:30:00|42075.1|42035.1|42030.2|41990.2|42076.8|42036.8|42021.8|41981.8|22
1619163300000|2021-04-23 07:35:00|42025.2|41985.2|42045.2|42005.2|42065.2|42025.2|42021.8|41981.8|8
1619163600000|2021-04-23 07:40:00|42048.5|42008.5|42055.2|42015.2|42068.6|42028.6|42048.5|42008.5|0
1619163900000|2021-04-23 07:45:00|42058.6|42018.6|42071.9|42031.9|42085.2|42045.2|42045.2|42005.2|17
1619164200000|2021-04-23 07:50:00|42075.2|42035.2|42065.2|42025.2|42085.2|42045.2|42065.2|42025.2|1
1619164500000|2021-04-23 07:55:00|42075.2|42035.2|42075.3|42035.3|42101.9|42061.9|42075.2|42035.2|0
1619164800000|2021-04-23 08:00:00|42071.9|42031.9|42055.3|42015.3|42081.9|42041.9|42055.3|42015.3|2
1619165100000|2021-04-23 08:05:00|42065.3|42025.3|42071.9|42031.9|42075.3|42035.3|42046.9|42006.9|4
1619165400000|2021-04-23 08:10:00|42066.9|42026.9|42072|42032|42096.9|42056.9|42048.6|42008.6|4
1619165700000|2021-04-23 08:15:00|42075.3|42035.3|42062|42022|42082|42042|42062|42022|2
1619166000000|2021-04-23 08:20:00|42065.3|42025.3|42117|42077|42122|42082|42065.3|42025.3|12
1619166300000|2021-04-23 08:25:00|42122|42082|42112|42072|42132|42092|42107|42067|8
1619166600000|2021-04-23 08:30:00|42107|42067|42092|42052|42125.4|42085.4|42090.4|42050.4|45
1619166900000|2021-04-23 08:35:00|42097|42057|42107|42067|42112|42072|42075.4|42035.4|41
1619167200000|2021-04-23 08:40:00|42117|42077|42097.1|42057.1|42122|42082|42075.4|42035.4|8
1619167500000|2021-04-23 08:45:00|42102.1|42062.1|42115.4|42075.4|42117.1|42077.1|42097.1|42057.1|16
1619167800000|2021-04-23 08:50:00|42117.1|42077.1|42082.1|42042.1|42145.4|42105.4|42080.5|42040.5|19
1619168100000|2021-04-23 08:55:00|42090.5|42050.5|42088.8|42048.8|42107.1|42067.1|42087.1|42047.1|174
1619168400000|2021-04-23 09:00:00|42092.1|42052.1|42102|42062|42112.1|42072.1|42058.8|42018.8|20
1619168700000|2021-04-23 09:05:00|42105.4|42065.4|42122.1|42082.1|42153.8|42113.8|42105.4|42065.4|26
1619169000000|2021-04-23 09:10:00|42125.4|42085.4|42140.4|42100.4|42155.4|42115.4|42110.4|42070.4|26
1619169300000|2021-04-23 09:15:00|42135.4|42095.4|42145.5|42105.5|42165.5|42125.5|42113.8|42073.8|28
1619169600000|2021-04-23 09:20:00|42148.8|42108.8|42135.5|42095.5|42148.8|42108.8|42100.5|42060.5|38
1619169900000|2021-04-23 09:25:00|42130.5|42090.5|42160.5|42120.5|42162.1|42122.1|42120.5|42080.5|15
1619170200000|2021-04-23 09:30:00|42170.5|42130.5|42117.2|42077.2|42170.5|42130.5|42117.2|42077.2|18
1619170500000|2021-04-23 09:35:00|42118.9|42078.9|42080.5|42040.5|42128.9|42088.9|42080.5|42040.5|21
1619170800000|2021-04-23 09:40:00|42083.9|42043.9|42013.9|41973.9|42083.9|42043.9|42008.9|41968.9|16
1619171100000|2021-04-23 09:45:00|42012.3|41972.3|41912.3|41872.3|42033.9|41993.9|41903.9|41863.9|48
1619171400000|2021-04-23 09:50:00|41913.9|41873.9|41927.3|41887.3|41943.9|41903.9|41890.6|41850.6|39
1619171700000|2021-04-23 09:55:00|41918.9|41878.9|41899|41859|41935.6|41895.6|41895.6|41855.6|14
1619172000000|2021-04-23 10:00:00|41905.6|41865.6|41999|41959|42005.6|41965.6|41904|41864|20
1619172300000|2021-04-23 10:05:00|41995.6|41955.6|42045.6|42005.6|42065.6|42025.6|41979|41939|48
1619172600000|2021-04-23 10:10:00|42050.6|42010.6|42049|42009|42079|42039|42030.6|41990.6|38
1619172900000|2021-04-23 10:15:00|42050.7|42010.7|42065.7|42025.7|42070.7|42030.7|42030.7|41990.7|2
1619173200000|2021-04-23 10:20:00|42069|42029|42110.7|42070.7|42115.7|42075.7|42055.7|42015.7|21
1619173500000|2021-04-23 10:25:00|42105.7|42065.7|42115.7|42075.7|42120.7|42080.7|42100.7|42060.7|38
1619173800000|2021-04-23 10:30:00|42120.7|42080.7|42120.7|42080.7|42130.7|42090.7|42090.7|42050.7|34
1619174100000|2021-04-23 10:35:00|42119.1|42079.1|42145.7|42105.7|42150.7|42110.7|42119.1|42079.1|14
1619174400000|2021-04-23 10:40:00|42140.7|42100.7|42135.8|42095.8|42145.7|42105.7|42120.7|42080.7|20
1619174700000|2021-04-23 10:45:00|42140.8|42100.8|42170.8|42130.8|42175.8|42135.8|42135.8|42095.8|8
1619175000000|2021-04-23 10:50:00|42165.8|42125.8|42219.2|42179.2|42229.2|42189.2|42150.8|42110.8|8
1619175300000|2021-04-23 10:55:00|42220.8|42180.8|42220.8|42180.8|42235.8|42195.8|42220.8|42180.8|2
1619175600000|2021-04-23 11:00:00|42230.8|42190.8|42195.8|42155.8|42240.8|42200.8|42185.8|42145.8|18
1619175900000|2021-04-23 11:05:00|42194.2|42154.2|42210.8|42170.8|42210.8|42170.8|42180.8|42140.8|8
1619176200000|2021-04-23 11:10:00|42209.2|42169.2|42169.2|42129.2|42209.2|42169.2|42159.2|42119.2|3
1619176500000|2021-04-23 11:15:00|42165.9|42125.9|42215.9|42175.9|42225.9|42185.9|42165.9|42125.9|0
1619176800000|2021-04-23 11:20:00|42210.9|42170.9|42225.9|42185.9|42230.9|42190.9|42180.9|42140.9|4
1619177100000|2021-04-23 11:25:00|42224.3|42184.3|42209.3|42169.3|42224.3|42184.3|42180.9|42140.9|4
1619177400000|2021-04-23 11:30:00|42219.3|42179.3|42250.9|42210.9|42250.9|42210.9|42215.9|42175.9|14
1619177700000|2021-04-23 11:35:00|42255.9|42215.9|42245.9|42205.9|42269.3|42229.3|42220.9|42180.9|20
1619178000000|2021-04-23 11:40:00|42246|42206|42209.3|42169.3|42249.3|42209.3|42184.3|42144.3|4
1619178300000|2021-04-23 11:45:00|42206|42166|42182.6|42142.6|42282.6|42242.6|42182.6|42140.7|168
1619178600000|2021-04-23 11:50:00|42179.2|42139.2|42194.3|42154.3|42216|42176|42179.2|42139.2|6
1619178900000|2021-04-23 11:55:00|42197.6|42157.6|42129.3|42089.3|42199.3|42159.3|42122.6|42082.6|47
1619179200000|2021-04-23 12:00:00|42127.6|42087.6|42156|42116|42176|42136|42121|42081|15
1619179500000|2021-04-23 12:05:00|42157.7|42117.7|42239.3|42199.3|42242.7|42202.7|42156|42116|12
1619179800000|2021-04-23 12:10:00|42234.3|42194.3|42209.3|42169.3|42267.7|42227.7|42209.3|42169.3|55
1619180100000|2021-04-23 12:15:00|42204.3|42164.3|42167.7|42127.7|42212.7|42172.7|42164.3|42124.3|24
1619180400000|2021-04-23 12:20:00|42162.7|42122.7|42142.7|42102.7|42176.1|42136.1|42137.7|42097.7|26
1619180700000|2021-04-23 12:25:00|42139.4|42099.4|42179.4|42139.4|42184.4|42144.4|42134.4|42094.4|115
1619181000000|2021-04-23 12:30:00|42174.4|42134.4|42174.4|42134.4|42182.8|42142.8|42139.4|42099.4|7
1619181300000|2021-04-23 12:35:00|42164.4|42124.4|42162.8|42122.8|42184.4|42144.4|42162.8|42122.8|20
1619181600000|2021-04-23 12:40:00|42167.8|42127.8|42207.8|42167.8|42212.8|42172.8|42166.2|42126.2|6
1619184600000|2021-04-23 13:30:00|42274.7|42234.7|42179.7|42139.7|42426.3|42386.3|42146.3|42106.3|1176
1619184900000|2021-04-23 13:35:00|42178.1|42138.1|42084.9|42044.9|42273.1|42233.1|42084.9|42044.9|1085
1619185200000|2021-04-23 13:40:00|42091.7|42051.7|42186.7|42146.7|42203.3|42163.3|42054.9|42014.9|256
1619185500000|2021-04-23 13:45:00|42183.3|42143.3|42153.3|42113.3|42293.3|42253.3|42139.9|42099.9|115
1619185800000|2021-04-23 13:50:00|42143.3|42103.3|42105.4|42065.4|42223.3|42183.3|42082|42042|436
1619186100000|2021-04-23 13:55:00|42108.8|42068.8|42170.4|42130.4|42178.6|42138.6|42078.8|42038.8|320
1619186400000|2021-04-23 14:00:00|42167|42127|42258.8|42218.8|42260.4|42220.4|42130.4|42090.4|223
1619186700000|2021-04-23 14:05:00|42255.4|42215.4|42240.5|42200.5|42338.8|42298.8|42190.4|42150.4|301
1619187000000|2021-04-23 14:10:00|42230.5|42190.5|42290.5|42250.5|42290.5|42250.5|42200.5|42160.5|70
1619187300000|2021-04-23 14:15:00|42300.5|42260.5|42320.5|42280.5|42340.5|42300.5|42260.5|42220.5|111
1619187600000|2021-04-23 14:20:00|42310.5|42270.5|42153.9|42113.9|42310.5|42270.5|42130.5|42090.5|263
1619187900000|2021-04-23 14:25:00|42158.9|42118.9|42283.8|42243.8|42315.4|42275.4|42137.1|42097.1|511
1619188200000|2021-04-23 14:30:00|42275.4|42235.4|42230.6|42190.6|42280.4|42240.4|42207|42167|243
1619188500000|2021-04-23 14:35:00|42222.2|42182.2|42163.8|42123.8|42243.8|42203.8|42153.8|42113.8|739
1619188800000|2021-04-23 14:40:00|42153.8|42113.8|42117.1|42077.1|42203.8|42163.8|42117.1|42077.1|236
1619189100000|2021-04-23 14:45:00|42115.4|42075.4|42147.1|42107.1|42167.1|42127.1|42088.7|42048.7|218
1619189400000|2021-04-23 14:50:00|42143.7|42103.7|42095.5|42055.5|42177.1|42137.1|42090.5|42050.5|295
1619189700000|2021-04-23 14:55:00|42093.9|42053.9|42193.7|42153.7|42193.7|42153.7|42065.5|42025.5|522
1619190000000|2021-04-23 15:00:00|42198.7|42158.7|42295.2|42255.2|42303.6|42263.6|42180.4|42140.4|718
1619190300000|2021-04-23 15:05:00|42298.6|42258.6|42363.6|42323.6|42372|42332|42260.4|42220.4|149
1619190600000|2021-04-23 15:10:00|42368.6|42328.6|42393.6|42353.6|42403.6|42363.6|42343.6|42303.6|156
1619190900000|2021-04-23 15:15:00|42392|42352|42380.4|42340.4|42403.6|42363.6|42338.8|42298.8|520
1619191200000|2021-04-23 15:20:00|42377|42337|42485.3|42445.3|42485.3|42445.3|42367|42327|159
1619191500000|2021-04-23 15:25:00|42475.3|42435.3|42453.5|42413.5|42485.3|42445.3|42383.7|42343.7|205
1619191800000|2021-04-23 15:30:00|42456.9|42416.9|42506.9|42466.9|42508.6|42468.6|42415.3|42375.3|156
1619192100000|2021-04-23 15:35:00|42503.6|42463.6|42577|42537|42611.8|42571.8|42488.6|42448.6|357
1619192400000|2021-04-23 15:40:00|42587|42547|42580.4|42540.4|42603.7|42563.7|42463.7|42423.7|85
1619192700000|2021-04-23 15:45:00|42575.4|42535.4|42680.4|42640.4|42727.2|42687.2|42575.4|42535.4|183
1619193000000|2021-04-23 15:50:00|42683.8|42643.8|42625.6|42585.6|42758.9|42718.9|42604|42564|227
1619193300000|2021-04-23 15:55:00|42630.6|42590.6|42610.6|42570.6|42635.6|42595.6|42557.3|42517.3|130
1619193600000|2021-04-23 16:00:00|42619|42579|42682.2|42642.2|42682.2|42642.2|42590.6|42550.6|83
1619193900000|2021-04-23 16:05:00|42687.2|42647.2|42703.8|42663.8|42707.2|42667.2|42617.2|42577.2|77
1619194200000|2021-04-23 16:10:00|42695.5|42655.5|42728.9|42688.9|42752.2|42712.2|42693.8|42653.8|48
1619194500000|2021-04-23 16:15:00|42727.3|42687.3|42670.7|42630.7|42752.3|42712.3|42635.7|42595.7|118
1619194800000|2021-04-23 16:20:00|42674.1|42634.1|42662.3|42622.3|42694.1|42654.1|42612.3|42572.3|74
1619195100000|2021-04-23 16:25:00|42663.9|42623.9|42615.7|42575.7|42692.3|42652.3|42615.7|42575.7|29
1619195400000|2021-04-23 16:30:00|42612.3|42572.3|42667.5|42627.5|42677.5|42637.5|42577.5|42537.5|421
1619195700000|2021-04-23 16:35:00|42670.9|42630.9|42700.9|42660.9|42765.9|42725.9|42655.9|42615.9|85
1619196000000|2021-04-23 16:40:00|42702.5|42662.5|42707.7|42667.7|42757.7|42717.7|42692.7|42652.7|197
1619196300000|2021-04-23 16:45:00|42706.1|42666.1|42739.5|42699.5|42739.5|42699.5|42677.7|42637.7|30
1619196600000|2021-04-23 16:50:00|42736.1|42696.1|42681.2|42641.2|42736.1|42696.1|42659.5|42619.5|40
1619196900000|2021-04-23 16:55:00|42691.2|42651.2|42676.2|42636.2|42691.2|42651.2|42639.6|42599.6|182
1619197200000|2021-04-23 17:00:00|42677.8|42637.8|42527.8|42487.8|42701.2|42661.2|42527.8|42487.8|558
1619197500000|2021-04-23 17:05:00|42532.8|42492.8|42556|42516|42571.2|42531.2|42504.4|42464.4|213
1619197800000|2021-04-23 17:10:00|42554.4|42514.4|42520.9|42480.9|42600.9|42560.9|42509.3|42469.3|213
1619198100000|2021-04-23 17:15:00|42517.5|42477.5|42500.9|42460.9|42570.9|42530.9|42497.5|42457.5|74
1619198400000|2021-04-23 17:20:00|42505.9|42465.9|42467.5|42427.5|42519.3|42479.3|42452.5|42412.5|121
1619198700000|2021-04-23 17:25:00|42464.1|42424.1|42424.2|42384.2|42467.5|42427.5|42404.1|42364.1|120
1619199000000|2021-04-23 17:30:00|42420.8|42380.8|42427.4|42387.4|42444.2|42404.2|42374.2|42334.2|204
1619199300000|2021-04-23 17:35:00|42430.8|42390.8|42494|42454|42504|42464|42427.4|42387.4|233
1619199600000|2021-04-23 17:40:00|42489|42449|42495.8|42455.8|42535.8|42495.8|42451|42411|510
1619199900000|2021-04-23 17:45:00|42500.8|42460.8|42394.2|42354.2|42507.4|42467.4|42377.6|42337.6|94
1619200200000|2021-04-23 17:50:00|42399.2|42359.2|42420.9|42380.9|42470.8|42430.8|42394.2|42354.2|97
1619200500000|2021-04-23 17:55:00|42429.2|42389.2|42437.7|42397.7|42455.9|42415.9|42385.9|42345.9|67
1619200800000|2021-04-23 18:00:00|42434.3|42394.3|42480.9|42440.9|42494.3|42454.3|42424.3|42384.3|240
1619201100000|2021-04-23 18:05:00|42470.9|42430.9|42429.3|42389.3|42517.5|42477.5|42414.3|42374.3|390
1619201400000|2021-04-23 18:10:00|42422.7|42382.7|42479.3|42439.3|42509.1|42469.1|42375.9|42335.9|1136
1619201700000|2021-04-23 18:15:00|42482.5|42442.5|42467.7|42427.7|42527.5|42487.5|42432.7|42392.7|876
1619395200000|2021-04-26 00:00:00|42609.5|42569.5|42695.2|42655.2|42726.6|42686.6|42609.5|42569.5|591
1619395500000|2021-04-26 00:05:00|42693.8|42653.8|42698.8|42658.8|42715.9|42675.9|42640.2|42600.2|173
1619395800000|2021-04-26 00:10:00|42700.2|42660.2|42714.5|42674.5|42779.5|42739.5|42698.8|42658.8|139
1619396100000|2021-04-26 00:15:00|42706|42666|42757.4|42717.4|42757.4|42717.4|42681|42641|68
1619396400000|2021-04-26 00:20:00|42761|42721|42751|42711|42771|42731|42736|42696|26
1619396700000|2021-04-26 00:25:00|42747.4|42707.4|42786.7|42746.7|42786.7|42746.7|42747.4|42707.4|159
1619397000000|2021-04-26 00:30:00|42783.2|42743.2|42776.8|42736.8|42786.8|42746.8|42768.2|42728.2|158
1619397300000|2021-04-26 00:35:00|42781.8|42741.8|42813.9|42773.9|42833.9|42793.9|42776.8|42736.8|147
1619397600000|2021-04-26 00:40:00|42808.9|42768.9|42933.2|42893.2|42946.8|42906.8|42736.8|42696.8|158
1619397900000|2021-04-26 00:45:00|42923.2|42883.2|42896.1|42856.1|42961.8|42921.8|42896.1|42856.1|84
1619398200000|2021-04-26 00:50:00|42897.5|42857.5|42903.3|42863.3|42941.1|42901.1|42879.7|42839.7|114
1619398500000|2021-04-26 00:55:00|42899.7|42859.7|42859.7|42819.7|42916.1|42876.1|42859.7|42819.7|53
1619398800000|2021-04-26 01:00:00|42863.3|42823.3|42834.7|42794.7|42911.9|42871.9|42828.3|42788.3|103
1619399100000|2021-04-26 01:05:00|42838.3|42798.3|42891.9|42851.9|42903.3|42863.3|42831.9|42791.9|40
1619399400000|2021-04-26 01:10:00|42888.3|42848.3|42868.3|42828.3|42891.9|42851.9|42854.8|42814.8|50
1619399700000|2021-04-26 01:15:00|42864.8|42824.8|42846.2|42806.2|42864.8|42824.8|42794.8|42754.8|66
1619400000000|2021-04-26 01:20:00|42842.6|42802.6|42808.4|42768.4|42846.2|42806.2|42798.4|42758.4|32
1619400300000|2021-04-26 01:25:00|42804.8|42764.8|42784.8|42744.8|42817|42777|42784.8|42744.8|29
1619400600000|2021-04-26 01:30:00|42806.3|42766.3|42811.3|42771.3|42816.3|42776.3|42791.3|42751.3|51
1619400900000|2021-04-26 01:35:00|42812.7|42772.7|42821.3|42781.3|42821.3|42781.3|42797.7|42757.7|11
1619401200000|2021-04-26 01:40:00|42816.3|42776.3|42781.3|42741.3|42816.3|42776.3|42777.7|42737.7|10
1619401500000|2021-04-26 01:45:00|42786.3|42746.3|42811.3|42771.3|42814.9|42774.9|42784.9|42744.9|14
1619401800000|2021-04-26 01:50:00|42816.3|42776.3|42811.4|42771.4|42819.9|42779.9|42796.3|42756.3|18
1619402100000|2021-04-26 01:55:00|42801.4|42761.4|42781.4|42741.4|42804.9|42764.9|42781.4|42741.4|9
1619402400000|2021-04-26 02:00:00|42791.4|42751.4|42751.4|42711.4|42796.4|42756.4|42751.4|42711.4|22
1619402700000|2021-04-26 02:05:00|42755|42715|42781.4|42741.4|42795|42755|42741.4|42701.4|21
1619403000000|2021-04-26 02:10:00|42785|42745|42785|42745|42790|42750|42755|42715|36
1619403300000|2021-04-26 02:15:00|42790|42750|42791.5|42751.5|42791.5|42751.5|42777.9|42737.9|13
1619403600000|2021-04-26 02:20:00|42795|42755|42811.5|42771.5|42820.1|42780.1|42795|42755|12
1619403900000|2021-04-26 02:25:00|42815.1|42775.1|42821.5|42781.5|42826.5|42786.5|42807.9|42767.9|18
1619404200000|2021-04-26 02:30:00|42811.5|42771.5|42791.5|42751.5|42830.1|42790.1|42772.9|42732.9|61
1619404500000|2021-04-26 02:35:00|42796.5|42756.5|42718|42678|42796.5|42756.5|42703|42663|54
1619404800000|2021-04-26 02:40:00|42721.5|42681.5|42723|42683|42741.5|42701.5|42713|42673|42
1619405100000|2021-04-26 02:45:00|42721.6|42681.6|42711.6|42671.6|42738|42698|42711.6|42671.6|11
1619405400000|2021-04-26 02:50:00|42716.6|42676.6|42618|42578|42721.6|42681.6|42613|42573|106
1619405700000|2021-04-26 02:55:00|42621.6|42581.6|42591.6|42551.6|42641.6|42601.6|42591.6|42551.6|50
1619406000000|2021-04-26 03:00:00|42598|42558|42638.1|42598.1|42648.1|42608.1|42561.6|42521.6|143
1619406300000|2021-04-26 03:05:00|42641.6|42601.6|42611.7|42571.7|42648.1|42608.1|42591.7|42551.7|67
1619406600000|2021-04-26 03:10:00|42618.1|42578.1|42603.1|42563.1|42628.1|42588.1|42603.1|42563.1|8
1619406900000|2021-04-26 03:15:00|42611.7|42571.7|42603.1|42563.1|42636.7|42596.7|42598.1|42558.1|22
1619407200000|2021-04-26 03:20:00|42606.7|42566.7|42631.7|42591.7|42631.7|42591.7|42593.1|42553.1|16
1619407500000|2021-04-26 03:25:00|42628.1|42588.1|42624.6|42584.6|42633.1|42593.1|42583.1|42543.1|59
1619407800000|2021-04-26 03:30:00|42619.6|42579.6|42644.6|42604.6|42653.2|42613.2|42619.6|42579.6|41
1619408100000|2021-04-26 03:35:00|42648.2|42608.2|42683.2|42643.2|42683.2|42643.2|42644.6|42604.6|37
1619408400000|2021-04-26 03:40:00|42684.6|42644.6|42684.6|42644.6|42694.6|42654.6|42674.6|42634.6|22
1619408700000|2021-04-26 03:45:00|42681|42641|42674.6|42634.6|42684.6|42644.6|42674.6|42634.6|3
1619409000000|2021-04-26 03:50:00|42674.7|42634.7|42674.7|42634.7|42674.7|42634.7|42664.7|42624.7|4
1619409300000|2021-04-26 03:55:00|42671.1|42631.1|42671.1|42631.1|42679.7|42639.7|42664.7|42624.7|9
1619409600000|2021-04-26 04:00:00|42674.7|42634.7|42694.7|42654.7|42694.7|42654.7|42674.7|42634.7|9
1619409900000|2021-04-26 04:05:00|42701.1|42661.1|42691.1|42651.1|42704.7|42664.7|42691.1|42651.1|3
1619410200000|2021-04-26 04:10:00|42686.1|42646.1|42694.7|42654.7|42699.7|42659.7|42681.1|42641.1|14
1619410500000|2021-04-26 04:15:00|42696.2|42656.2|42661.2|42621.2|42696.2|42656.2|42661.2|42621.2|16
1619410800000|2021-04-26 04:20:00|42656.2|42616.2|42674.8|42634.8|42674.8|42634.8|42647.6|42607.6|14
1619411100000|2021-04-26 04:25:00|42666.2|42626.2|42656.2|42616.2|42666.2|42626.2|42654.8|42614.8|6
1619411400000|2021-04-26 04:30:00|42654.8|42614.8|42644.8|42604.8|42656.2|42616.2|42641.2|42601.2|6
1619411700000|2021-04-26 04:35:00|42641.2|42601.2|42646.3|42606.3|42656.2|42616.2|42641.2|42601.2|11
1619412000000|2021-04-26 04:40:00|42641.3|42601.3|42637.7|42597.7|42641.3|42601.3|42626.3|42586.3|12
1619412300000|2021-04-26 04:45:00|42634.1|42594.1|42637.7|42597.7|42639.1|42599.1|42629.1|42589.1|6
1619412600000|2021-04-26 04:50:00|42639.1|42599.1|42634.1|42594.1|42642.7|42602.7|42630.5|42590.5|3
1619412900000|2021-04-26 04:55:00|42637.7|42597.7|42647.7|42607.7|42647.7|42607.7|42634.1|42594.1|3
1619413200000|2021-04-26 05:00:00|42651.3|42611.3|42647.8|42607.8|42657.8|42617.8|42632.7|42592.7|9
1619413500000|2021-04-26 05:05:00|42642.8|42602.8|42617.8|42577.8|42647.8|42607.8|42609.2|42569.2|22
1619413800000|2021-04-26 05:10:00|42619.2|42579.2|42594.2|42554.2|42624.2|42584.2|42594.2|42554.2|17
1619414100000|2021-04-26 05:15:00|42597.8|42557.8|42584.2|42544.2|42597.8|42557.8|42577.8|42537.8|20
1619414400000|2021-04-26 05:20:00|42587.8|42547.8|42579.2|42539.2|42594.2|42554.2|42579.2|42539.2|5
1619414700000|2021-04-26 05:25:00|42574.2|42534.2|42577.9|42537.9|42587.8|42547.8|42574.2|42534.2|1
1619415000000|2021-04-26 05:30:00|42579.3|42539.3|42547.9|42507.9|42584.3|42544.3|42547.9|42507.9|16
1619415300000|2021-04-26 05:35:00|42544.3|42504.3|42500.7|42460.7|42544.3|42504.3|42495.7|42455.7|82
1619415600000|2021-04-26 05:40:00|42504.3|42464.3|42489.3|42449.3|42519.3|42479.3|42487.9|42447.9|9
1619415900000|2021-04-26 05:45:00|42487.9|42447.9|42490.7|42450.7|42494.3|42454.3|42472.1|42432.1|8
1619416200000|2021-04-26 05:50:00|42494.3|42454.3|42497.9|42457.9|42519.3|42479.3|42490.8|42450.8|12
1619416500000|2021-04-26 05:55:00|42499.4|42459.4|42465.8|42425.8|42499.4|42459.4|42465.8|42425.8|19
1619416800000|2021-04-26 06:00:00|42462.2|42422.2|42460.8|42420.8|42489.4|42449.4|42445.8|42405.8|46
1619417100000|2021-04-26 06:05:00|42464.4|42424.4|42465.8|42425.8|42498|42458|42450.8|42410.8|43
1619417400000|2021-04-26 06:10:00|42460.8|42420.8|42484.4|42444.4|42495.8|42455.8|42460.8|42420.8|6
1619417700000|2021-04-26 06:15:00|42480.8|42440.8|42494.4|42454.4|42495.8|42455.8|42459.4|42419.4|13
1619418000000|2021-04-26 06:20:00|42490.9|42450.9|42497.3|42457.3|42500.9|42460.9|42480.9|42440.9|26
1619418300000|2021-04-26 06:25:00|42500.9|42460.9|42525.9|42485.9|42525.9|42485.9|42480.9|42440.9|11
1619418600000|2021-04-26 06:30:00|42520.9|42480.9|42510.9|42470.9|42520.9|42480.9|42472.3|42432.3|26
1619418900000|2021-04-26 06:35:00|42500.9|42460.9|42467.3|42427.3|42500.9|42460.9|42457.3|42417.3|23
1619419200000|2021-04-26 06:40:00|42470.9|42430.9|42504.5|42464.5|42509.5|42469.5|42470.9|42430.9|13
1619419500000|2021-04-26 06:45:00|42505.9|42465.9|42496|42456|42510.9|42470.9|42491|42451|27
1619419800000|2021-04-26 06:50:00|42492.4|42452.4|42564.6|42524.6|42564.6|42524.6|42491|42451|181
1619420100000|2021-04-26 06:55:00|42561|42521|42497.4|42457.4|42561|42521|42496|42456|80
1619420400000|2021-04-26 07:00:00|42496|42456|42557.4|42517.4|42557.4|42517.4|42477.4|42437.4|70
1619420700000|2021-04-26 07:05:00|42551|42511|42567.4|42527.4|42567.4|42527.4|42526|42486|27
1619421000000|2021-04-26 07:10:00|42563.8|42523.8|42591.1|42551.1|42597.5|42557.5|42561|42521|23
1619421300000|2021-04-26 07:15:00|42596.1|42556.1|42604.7|42564.7|42642.5|42602.5|42592.5|42552.5|74
1619421600000|2021-04-26 07:20:00|42601.1|42561.1|42654.7|42614.7|42661.1|42621.1|42599.7|42559.7|36
1619421900000|2021-04-26 07:25:00|42651.1|42611.1|42646.1|42606.1|42697.5|42657.5|42641.1|42601.1|56
1619422200000|2021-04-26 07:30:00|42649.7|42609.7|42647.5|42607.5|42651.1|42611.1|42618.3|42578.3|54
1619422500000|2021-04-26 07:35:00|42646.1|42606.1|42611.1|42571.1|42661.1|42621.1|42611.1|42571.1|77
1619422800000|2021-04-26 07:40:00|42607.5|42567.5|42576.2|42536.2|42611.2|42571.2|42566.2|42526.2|31
1619423100000|2021-04-26 07:45:00|42572.6|42532.6|42581.2|42541.2|42582.6|42542.6|42562.6|42522.6|19
1619423400000|2021-04-26 07:50:00|42572.6|42532.6|42561.2|42521.2|42582.6|42542.6|42551.2|42511.2|55
1619423700000|2021-04-26 07:55:00|42562.6|42522.6|42571.2|42531.2|42582.6|42542.6|42561.2|42521.2|28
1619424000000|2021-04-26 08:00:00|42561.2|42521.2|42551.2|42511.2|42574.8|42534.8|42531.2|42491.2|35
1619424300000|2021-04-26 08:05:00|42547.6|42507.6|42547.7|42507.7|42557.6|42517.6|42541.2|42501.2|68
1619424600000|2021-04-26 08:10:00|42546.3|42506.3|42492.7|42452.7|42551.3|42511.3|42492.7|42452.7|35
1619424900000|2021-04-26 08:15:00|42496.3|42456.3|42487.7|42447.7|42502.7|42462.7|42482.7|42442.7|65
1619425200000|2021-04-26 08:20:00|42486.3|42446.3|42475.5|42435.5|42497.7|42457.7|42467.7|42427.7|132
1619425500000|2021-04-26 08:25:00|42480.5|42440.5|42412.7|42372.7|42480.5|42440.5|42412.7|42372.7|109
1619425800000|2021-04-26 08:30:00|42422.7|42382.7|42434.1|42394.1|42434.1|42394.1|42391.3|42351.3|220
1619426100000|2021-04-26 08:35:00|42430.5|42390.5|42435.6|42395.6|42445.6|42405.6|42414.2|42374.2|41
1619426400000|2021-04-26 08:40:00|42430.6|42390.6|42450.6|42410.6|42460.6|42420.6|42430.6|42390.6|37
1619426700000|2021-04-26 08:45:00|42447|42407|42420.6|42380.6|42447|42407|42415.6|42375.6|32
1619427000000|2021-04-26 08:50:00|42424.2|42384.2|42410.6|42370.6|42454.2|42414.2|42409.2|42369.2|34
1619427300000|2021-04-26 08:55:00|42409.2|42369.2|42414.2|42374.2|42445.6|42405.6|42405.6|42365.6|15
1619427600000|2021-04-26 09:00:00|42410.6|42370.6|42404.3|42364.3|42415.6|42375.6|42379.3|42339.3|53
1619427900000|2021-04-26 09:05:00|42405.7|42365.7|42374.3|42334.3|42405.7|42365.7|42355.7|42315.7|49
1619428200000|2021-04-26 09:10:00|42377.9|42337.9|42433.5|42393.5|42437.1|42397.1|42374.3|42334.3|67
1619428500000|2021-04-26 09:15:00|42437.1|42397.1|42457.1|42417.1|42458.5|42418.5|42437.1|42397.1|23
1619428800000|2021-04-26 09:20:00|42458.5|42418.5|42473.5|42433.5|42488.5|42448.5|42457.1|42417.1|16
1619429100000|2021-04-26 09:25:00|42477.1|42437.1|42493.5|42453.5|42502.1|42462.1|42463.5|42423.5|13
1619429400000|2021-04-26 09:30:00|42498.5|42458.5|42493.5|42453.5|42503.5|42463.5|42463.5|42423.5|11
1619429700000|2021-04-26 09:35:00|42488.5|42448.5|42487.2|42447.2|42497.2|42457.2|42477.2|42437.2|23
1619430000000|2021-04-26 09:40:00|42483.6|42443.6|42482.2|42442.2|42493.6|42453.6|42477.2|42437.2|75
1619430300000|2021-04-26 09:45:00|42478.6|42438.6|42508.6|42468.6|42530.8|42490.8|42478.6|42438.6|58
1619430600000|2021-04-26 09:50:00|42513.6|42473.6|42513.6|42473.6|42515.8|42475.8|42490|42450|85
1619430900000|2021-04-26 09:55:00|42517.2|42477.2|42507.2|42467.2|42530.8|42490.8|42507.2|42467.2|18
1619431200000|2021-04-26 10:00:00|42503.6|42463.6|42518.6|42478.6|42518.6|42478.6|42490|42450|125
1619431500000|2021-04-26 10:05:00|42520|42480|42530.1|42490.1|42560.1|42520.1|42516.4|42476.4|63
1619431800000|2021-04-26 10:10:00|42525.1|42485.1|42556.5|42516.5|42556.5|42516.5|42500.1|42460.1|31
1619432100000|2021-04-26 10:15:00|42560.1|42520.1|42580.1|42540.1|42580.1|42540.1|42551.5|42511.5|86
1619432400000|2021-04-26 10:20:00|42575.1|42535.1|42540.1|42500.1|42581.5|42541.5|42520.1|42480.1|87
1619432700000|2021-04-26 10:25:00|42545.1|42505.1|42590.1|42550.1|42591.5|42551.5|42536.5|42496.5|44
1619433000000|2021-04-26 10:30:00|42586.5|42546.5|42620.1|42580.1|42626.5|42586.5|42586.5|42546.5|46
1619433300000|2021-04-26 10:35:00|42616.5|42576.5|42620.2|42580.2|42630.2|42590.2|42601.5|42561.5|26
1619433600000|2021-04-26 10:40:00|42616.6|42576.6|42620.2|42580.2|42636.6|42596.6|42590.2|42550.2|17
1619433900000|2021-04-26 10:45:00|42616.6|42576.6|42626.6|42586.6|42645.2|42605.2|42600.2|42560.2|124
1619434200000|2021-04-26 10:50:00|42630.2|42590.2|42590.2|42550.2|42631.6|42591.6|42586.6|42546.6|32
1619434500000|2021-04-26 10:55:00|42581.6|42541.6|42566.6|42526.6|42591.6|42551.6|42565.2|42525.2|11
1619434800000|2021-04-26 11:00:00|42565.2|42525.2|42550.2|42510.2|42570.2|42530.2|42530.2|42490.2|72
1619435100000|2021-04-26 11:05:00|42555.2|42515.2|42556.6|42516.6|42561.6|42521.6|42540.2|42500.2|8
1619435400000|2021-04-26 11:10:00|42560.3|42520.3|42570.3|42530.3|42583.9|42543.9|42556.6|42516.6|9
1619435700000|2021-04-26 11:15:00|42571.7|42531.7|42580.3|42540.3|42600.3|42560.3|42571.7|42531.7|15
1619436000000|2021-04-26 11:20:00|42583.9|42543.9|42622.5|42582.5|42628.9|42588.9|42576.7|42536.7|14
1619436300000|2021-04-26 11:25:00|42618.9|42578.9|42643.9|42603.9|42660.3|42620.3|42618.9|42578.9|157
1619436600000|2021-04-26 11:30:00|42642.6|42602.6|42647.6|42607.6|42659|42619|42633.9|42593.9|7
1619436900000|2021-04-26 11:35:00|42651.2|42611.2|42644|42604|42662.6|42622.6|42614|42574|223
1619437200000|2021-04-26 11:40:00|42642.6|42602.6|42612.6|42572.6|42662.6|42622.6|42602.6|42562.6|23
1619437500000|2021-04-26 11:45:00|42617.6|42577.6|42587.6|42547.6|42624|42584|42567.6|42527.6|49
1619437800000|2021-04-26 11:50:00|42584|42544|42522.6|42482.6|42584|42544|42517.6|42477.6|38
1619438100000|2021-04-26 11:55:00|42521.3|42481.3|42547.7|42507.7|42562.7|42522.7|42496.3|42456.3|75
1619438400000|2021-04-26 12:00:00|42544|42504|42544.1|42504.1|42567.7|42527.7|42527.7|42487.7|27
1619438700000|2021-04-26 12:05:00|42547.7|42507.7|42779.9|42739.9|42789.9|42749.9|42537.7|42497.7|246
1619439000000|2021-04-26 12:10:00|42776.3|42736.3|42812.7|42772.7|42826.3|42786.3|42744.1|42704.1|85
1619439300000|2021-04-26 12:15:00|42805.5|42765.5|42794.1|42754.1|42805.5|42765.5|42714.1|42674.1|61
1619439600000|2021-04-26 12:20:00|42797.7|42757.7|42740.5|42700.5|42797.7|42757.7|42716.9|42676.9|374
1619439900000|2021-04-26 12:25:00|42736.9|42696.9|42735.5|42695.5|42750.5|42710.5|42705.5|42665.5|29
1619440200000|2021-04-26 12:30:00|42725.5|42685.5|42784.2|42744.2|42789.2|42749.2|42720.5|42680.5|45
1619440500000|2021-04-26 12:35:00|42780.5|42740.5|42745.6|42705.6|42816.9|42776.9|42730.6|42690.6|117
1619440800000|2021-04-26 12:40:00|42744.2|42704.2|42775.6|42735.6|42792.8|42752.8|42710.6|42670.6|67
1619443800000|2021-04-26 13:30:00|43018.5|42978.5|43385.7|43345.7|43395.7|43355.7|42853.5|42813.5|2023
1619444100000|2021-04-26 13:35:00|43389.4|43349.4|43700.2|43660.2|43818|43778|43380.7|43340.7|1466
1619444400000|2021-04-26 13:40:00|43698.9|43658.9|43542.5|43502.5|43838|43798|43542.5|43502.5|1484
1619444700000|2021-04-26 13:45:00|43556.1|43516.1|43543.9|43503.9|43618.9|43578.9|43493.9|43453.9|836
1619445000000|2021-04-26 13:50:00|43547.5|43507.5|43538.9|43498.9|43588.7|43548.7|43315.3|43275.3|1046
1619445300000|2021-04-26 13:55:00|43535.3|43495.3|43300|43260|43582.2|43542.2|43251.9|43211.9|1268
1619445600000|2021-04-26 14:00:00|43303.6|43263.6|43153.6|43113.6|43343.6|43303.6|43153.6|43113.6|1108
1619445900000|2021-04-26 14:05:00|43180.8|43140.8|42950.9|42910.9|43192.2|43152.2|42870.9|42830.9|1151
1619446200000|2021-04-26 14:10:00|42945.9|42905.9|43014.5|42974.5|43094.5|43054.5|42905.9|42865.9|517
1619446500000|2021-04-26 14:15:00|43010.9|42970.9|43120.9|43080.9|43164.5|43124.5|43010.9|42970.9|694
1619446800000|2021-04-26 14:20:00|43117.3|43077.3|43142.3|43102.3|43187.3|43147.3|43100.9|43060.9|660
1619447100000|2021-04-26 14:25:00|43135.1|43095.1|43106.4|43066.4|43219.5|43179.5|43087.8|43047.8|863
1619447400000|2021-04-26 14:30:00|43107.8|43067.8|43203.7|43163.7|43213.7|43173.7|43096.4|43056.4|567
1619447700000|2021-04-26 14:35:00|43213.7|43173.7|43214.6|43174.6|43242.3|43202.3|43161|43121|561
1619448000000|2021-04-26 14:40:00|43211|43171|43181|43141|43291|43251|43171|43131|383
1619448300000|2021-04-26 14:45:00|43186|43146|43236|43196|43261|43221|43186|43146|548
1619448600000|2021-04-26 14:50:00|43232.4|43192.4|43263.8|43223.8|43283.8|43243.8|43197.4|43157.4|350
1619448900000|2021-04-26 14:55:00|43273.8|43233.8|43221|43181|43321|43281|43206|43166|316
1619449200000|2021-04-26 15:00:00|43231|43191|43229.7|43189.7|43309.7|43269.7|43221|43181|386
1619449500000|2021-04-26 15:05:00|43221.1|43181.1|43214.2|43174.2|43239.7|43199.7|43159.7|43119.7|861
1619449800000|2021-04-26 15:10:00|43205.6|43165.6|43202|43162|43256.9|43216.9|43177|43137|370
1619450100000|2021-04-26 15:15:00|43205.6|43165.6|43164.7|43124.7|43217|43177|43134.7|43094.7|568
1619450400000|2021-04-26 15:20:00|43161.1|43121.1|43082.5|43042.5|43164.7|43124.7|43082.5|43042.5|434
1619450700000|2021-04-26 15:25:00|43083.9|43043.9|43163.9|43123.9|43173.9|43133.9|43052.5|43012.5|393
1619451000000|2021-04-26 15:30:00|43166.6|43126.6|43046.2|43006.2|43175.3|43135.3|43042.5|43002.5|478
1619451300000|2021-04-26 15:35:00|43049.8|43009.8|42951.2|42911.2|43084.8|43044.8|42922.5|42882.5|682
1619451600000|2021-04-26 15:40:00|42947.5|42907.5|42948.4|42908.4|42981.2|42941.2|42902.5|42862.5|276
1619451900000|2021-04-26 15:45:00|42949.8|42909.8|43002.6|42962.6|43039.8|42999.8|42949.8|42909.8|540
1619452200000|2021-04-26 15:50:00|43007.6|42967.6|42954|42914|43024|42984|42895.3|42855.3|530
1619452500000|2021-04-26 15:55:00|42964|42924|42985.4|42945.4|43000.4|42960.4|42895.3|42855.3|508
1619452800000|2021-04-26 16:00:00|42990.4|42950.4|42935.4|42895.4|42994|42954|42928.1|42888.1|392
1619453100000|2021-04-26 16:05:00|42942.6|42902.6|43006.8|42966.8|43028.1|42988.1|42931.7|42891.7|218
1619453400000|2021-04-26 16:10:00|43020.4|42980.4|43128.1|43088.1|43143.1|43103.1|42996.8|42956.8|299
1619453700000|2021-04-26 16:15:00|43138.1|43098.1|43198.2|43158.2|43199.5|43159.5|43129.5|43089.5|358
1619454000000|2021-04-26 16:20:00|43194.5|43154.5|43165.9|43125.9|43209.5|43169.5|43149.5|43109.5|267
1619454300000|2021-04-26 16:25:00|43169.6|43129.6|43315.5|43275.5|43320.5|43280.5|43165.9|43125.9|261
1619454600000|2021-04-26 16:30:00|43320.5|43280.5|43303.2|43263.2|43333.2|43293.2|43278.2|43238.2|241
1619454900000|2021-04-26 16:35:00|43301.8|43261.8|43221.9|43181.9|43316.8|43276.8|43216.9|43176.9|390
1619455200000|2021-04-26 16:40:00|43223.2|43183.2|43128.2|43088.2|43226.9|43186.9|43128.2|43088.2|239
1619455500000|2021-04-26 16:45:00|43133.2|43093.2|43063.3|43023.3|43138.2|43098.2|43048.3|43008.3|366
1619455800000|2021-04-26 16:50:00|43064.6|43024.6|43101|43061|43129.6|43089.6|43049.6|43009.6|505
1619456100000|2021-04-26 16:55:00|43106|43066|43091|43051|43139.7|43099.7|43048.3|43008.3|267
1619456400000|2021-04-26 17:00:00|43092.4|43052.4|43136.9|43096.9|43156.9|43116.9|43078.3|43038.3|218
1619456700000|2021-04-26 17:05:00|43133.3|43093.3|43128.3|43088.3|43183.3|43143.3|43128.3|43088.3|666
1619457000000|2021-04-26 17:10:00|43129.7|43089.7|43185.6|43145.6|43187|43147|43128.3|43088.3|197
1619457300000|2021-04-26 17:15:00|43200.6|43160.6|43145.6|43105.6|43237|43197|43135.6|43095.6|178
1619457600000|2021-04-26 17:20:00|43135.6|43095.6|43157|43117|43177|43137|43128.3|43088.3|308
1619457900000|2021-04-26 17:25:00|43160.6|43120.6|43143.4|43103.4|43214.3|43174.3|43137|43097|420
1619458200000|2021-04-26 17:30:00|43138.4|43098.4|43073.4|43033.4|43142|43102|43028.4|42988.4|803
1619458500000|2021-04-26 17:35:00|43069.8|43029.8|43038.4|42998.4|43088.4|43048.4|43033.4|42993.4|205
1619458800000|2021-04-26 17:40:00|43043.4|43003.4|43123.4|43083.4|43128.4|43088.4|43037|42997|305
1619459100000|2021-04-26 17:45:00|43118.4|43078.4|43054.3|43014.3|43137.1|43097.1|43050.7|43010.7|242
1619459400000|2021-04-26 17:50:00|43064.3|43024.3|43083.5|43043.5|43115.7|43075.7|43054.3|43014.3|300
1619459700000|2021-04-26 17:55:00|43082.1|43042.1|43010.7|42970.7|43113.5|43073.5|42997.1|42957.1|316
1619460000000|2021-04-26 18:00:00|43014.4|42974.4|43062.1|43022.1|43080.7|43040.7|42977.1|42937.1|356
1619460300000|2021-04-26 18:05:00|43065.8|43025.8|43044.4|43004.4|43115.8|43075.8|43004.4|42964.4|604
1619460600000|2021-04-26 18:10:00|43048|43008|43137.6|43097.6|43161.3|43121.3|42964.4|42924.4|2119
1619460900000|2021-04-26 18:15:00|43136.3|43096.3|43209.9|43169.9|43238.5|43198.5|43136.3|43096.3|766
1619481600000|2021-04-27 00:00:00|43246.3|43206.3|43213.6|43173.6|43298.6|43258.6|43167.7|43127.7|634
1619481900000|2021-04-27 00:05:00|43210|43170|43228.7|43188.7|43233.7|43193.7|43125|43085|376
1619482200000|2021-04-27 00:10:00|43232.3|43192.3|43208.7|43168.7|43253.7|43213.7|43178.7|43138.7|193
1619482500000|2021-04-27 00:15:00|43207.3|43167.3|43193.7|43153.7|43252.3|43212.3|43193.7|43153.7|78
1619482800000|2021-04-27 00:20:00|43190|43150|43251.4|43211.4|43271.4|43231.4|43190|43150|144
1619483100000|2021-04-27 00:25:00|43250|43210|43216.4|43176.4|43261.4|43221.4|43206.4|43166.4|74
1619483400000|2021-04-27 00:30:00|43211.4|43171.4|43202.8|43162.8|43226.4|43186.4|43191.4|43151.4|55
1619483700000|2021-04-27 00:35:00|43201.4|43161.4|43160.1|43120.1|43220.1|43180.1|43147.8|43107.8|115
1619484000000|2021-04-27 00:40:00|43163.7|43123.7|43150.1|43110.1|43165.1|43125.1|43106.4|43066.4|177
1619484300000|2021-04-27 00:45:00|43160.1|43120.1|43178.8|43138.8|43190.1|43150.1|43136.4|43096.4|46
1619484600000|2021-04-27 00:50:00|43177.4|43137.4|43157.8|43117.8|43177.4|43137.4|43122.8|43082.8|131
1619484900000|2021-04-27 00:55:00|43159.2|43119.2|43151.5|43111.5|43162.8|43122.8|43140.1|43100.1|30
1619485200000|2021-04-27 01:00:00|43152.8|43112.8|43141.5|43101.5|43181.5|43141.5|43126.5|43086.5|30
1619485500000|2021-04-27 01:05:00|43150.2|43110.2|43171.5|43131.5|43186.5|43146.5|43140.2|43100.2|19
1619485800000|2021-04-27 01:10:00|43175.2|43135.2|43141.5|43101.5|43176.5|43136.5|43136.5|43096.5|26
1619486100000|2021-04-27 01:15:00|43137.9|43097.9|43095.6|43055.6|43137.9|43097.9|43077.9|43037.9|187
1619486400000|2021-04-27 01:20:00|43091.9|43051.9|43102.9|43062.9|43117.9|43077.9|43079.2|43039.2|166
1619486700000|2021-04-27 01:25:00|43104.2|43064.2|43132.9|43092.9|43132.9|43092.9|43075.6|43035.6|57
1619487000000|2021-04-27 01:30:00|43119.3|43079.3|43151.6|43111.6|43156.6|43116.6|43106.6|43066.6|31
1619487300000|2021-04-27 01:35:00|43150.2|43110.2|43141.6|43101.6|43151.6|43111.6|43131.6|43091.6|12
1619487600000|2021-04-27 01:40:00|43145.3|43105.3|43111.6|43071.6|43146.6|43106.6|43106.6|43066.6|14
1619487900000|2021-04-27 01:45:00|43106.6|43066.6|43111.6|43071.6|43126.6|43086.6|43106.6|43066.6|15
1619488200000|2021-04-27 01:50:00|43116.6|43076.6|43138|43098|43151.6|43111.6|43111.6|43071.6|21
1619488500000|2021-04-27 01:55:00|43126.6|43086.6|43113|43073|43126.6|43086.6|43096.7|43056.7|31
1619488800000|2021-04-27 02:00:00|43121.7|43081.7|43146.7|43106.7|43151.7|43111.7|43116.7|43076.7|30
1619489100000|2021-04-27 02:05:00|43148|43108|43141.7|43101.7|43166.7|43126.7|43126.7|43086.7|21
1619489400000|2021-04-27 02:10:00|43143|43103|43143|43103|43156.7|43116.7|43136.7|43096.7|17
1619489700000|2021-04-27 02:15:00|43131.7|43091.7|43161.7|43121.7|43176.7|43136.7|43131.7|43091.7|21
1619490000000|2021-04-27 02:20:00|43156.7|43116.7|43131.7|43091.7|43156.7|43116.7|43131.7|43091.7|2804
1619490300000|2021-04-27 02:25:00|43133.1|43093.1|43111.7|43071.7|43136.7|43096.7|43106.7|43066.7|33
1619490600000|2021-04-27 02:30:00|43115.4|43075.4|43131.8|43091.8|43136.7|43096.7|43115.4|43075.4|44
1619490900000|2021-04-27 02:35:00|43130.4|43090.4|43136.8|43096.8|43151.8|43111.8|43125.4|43085.4|34
1619491200000|2021-04-27 02:40:00|43140.4|43100.4|43186.8|43146.8|43196.8|43156.8|43140.4|43100.4|14
1619491500000|2021-04-27 02:45:00|43190.4|43150.4|43211.8|43171.8|43216.8|43176.8|43190.4|43150.4|8
1619491800000|2021-04-27 02:50:00|43216.8|43176.8|43216.8|43176.8|43216.8|43176.8|43196.8|43156.8|14
1619492100000|2021-04-27 02:55:00|43220.5|43180.5|43236.8|43196.8|43246.8|43206.8|43220.5|43180.5|39
1619492400000|2021-04-27 03:00:00|43233.2|43193.2|43246.8|43206.8|43248.2|43208.2|43231.8|43191.8|29
1619492700000|2021-04-27 03:05:00|43248.2|43208.2|43280.5|43240.5|43284.2|43244.2|43226.8|43186.8|45
1619493000000|2021-04-27 03:10:00|43281.9|43241.9|43353.2|43313.2|43383.2|43343.2|43280.5|43240.5|118
1619493300000|2021-04-27 03:15:00|43354.5|43314.5|43294.6|43254.6|43359.5|43319.5|43289.6|43249.6|113
1619493600000|2021-04-27 03:20:00|43293.2|43253.2|43309.6|43269.6|43329.6|43289.6|43293.2|43253.2|32
1619493900000|2021-04-27 03:25:00|43313.2|43273.2|43320.9|43280.9|43339.6|43299.6|43309.6|43269.6|33
1619494200000|2021-04-27 03:30:00|43319.6|43279.6|43319.6|43279.6|43324.6|43284.6|43314.6|43274.6|13
1619494500000|2021-04-27 03:35:00|43320.9|43280.9|43305.9|43265.9|43320.9|43280.9|43294.6|43254.6|7
1619494800000|2021-04-27 03:40:00|43304.6|43264.6|43279.6|43239.6|43305.9|43265.9|43271|43231|72
1619495100000|2021-04-27 03:45:00|43281|43241|43294.6|43254.6|43301|43261|43281|43241|5
1619495400000|2021-04-27 03:50:00|43289.6|43249.6|43299.6|43259.6|43306|43266|43289.6|43249.6|32
1619495700000|2021-04-27 03:55:00|43296|43256|43299.7|43259.7|43301|43261|43294.7|43254.7|1
1619496000000|2021-04-27 04:00:00|43301|43261|43371|43331|43383.7|43343.7|43301|43261|55
1619496300000|2021-04-27 04:05:00|43367.3|43327.3|43342.4|43302.4|43367.3|43327.3|43342.4|43302.4|55
1619496600000|2021-04-27 04:10:00|43337.4|43297.4|43337.4|43297.4|43357.4|43317.4|43337.4|43297.4|12
1619496900000|2021-04-27 04:15:00|43336|43296|43348.7|43308.7|43351|43311|43327.4|43287.4|5
1619497200000|2021-04-27 04:20:00|43352.4|43312.4|43393.7|43353.7|43398.7|43358.7|43348.7|43308.7|47
1619497500000|2021-04-27 04:25:00|43398.7|43358.7|43438.7|43398.7|43447.4|43407.4|43398.7|43358.7|29
1619497800000|2021-04-27 04:30:00|43437.4|43397.4|43438.8|43398.8|43453.7|43413.7|43423.7|43383.7|48
1619498100000|2021-04-27 04:35:00|43435.1|43395.1|43452.4|43412.4|43453.8|43413.8|43432.4|43392.4|67
1619498400000|2021-04-27 04:40:00|43453.8|43413.8|43433.8|43393.8|43453.8|43413.8|43433.8|43393.8|15
1619498700000|2021-04-27 04:45:00|43438.8|43398.8|43437.5|43397.5|43438.8|43398.8|43422.4|43382.4|22
1619499000000|2021-04-27 04:50:00|43438.8|43398.8|43453.8|43413.8|43453.8|43413.8|43433.8|43393.8|19
1619499300000|2021-04-27 04:55:00|43463.8|43423.8|43443.8|43403.8|43463.8|43423.8|43435.1|43395.1|62
1619499600000|2021-04-27 05:00:00|43432.5|43392.5|43418.8|43378.8|43432.5|43392.5|43412.5|43372.5|24
1619499900000|2021-04-27 05:05:00|43417.5|43377.5|43408.8|43368.8|43423.8|43383.8|43405.2|43365.2|15
1619500200000|2021-04-27 05:10:00|43407.5|43367.5|43408.9|43368.9|43412.5|43372.5|43402.5|43362.5|11
1619500500000|2021-04-27 05:15:00|43413.9|43373.9|43418.9|43378.9|43422.5|43382.5|43402.5|43362.5|17
1619500800000|2021-04-27 05:20:00|43412.5|43372.5|43402.5|43362.5|43422.5|43382.5|43402.5|43362.5|6
1619501100000|2021-04-27 05:25:00|43407.5|43367.5|43388.9|43348.9|43413.9|43373.9|43388.9|43348.9|18
1619501400000|2021-04-27 05:30:00|43392.6|43352.6|43402.6|43362.6|43413.9|43373.9|43382.6|43342.6|46
1619501700000|2021-04-27 05:35:00|43406.2|43366.2|43372.6|43332.6|43413.9|43373.9|43368.9|43328.9|9
1619502000000|2021-04-27 05:40:00|43373.9|43333.9|43392.6|43352.6|43392.6|43352.6|43372.6|43332.6|21
1619502300000|2021-04-27 05:45:00|43383.9|43343.9|43348.9|43308.9|43402.6|43362.6|43348.9|43308.9|77
1619502600000|2021-04-27 05:50:00|43358.9|43318.9|43319|43279|43358.9|43318.9|43317.6|43277.6|41
1619502900000|2021-04-27 05:55:00|43322.6|43282.6|43347.6|43307.6|43352.6|43312.6|43322.6|43282.6|37
1619503200000|2021-04-27 06:00:00|43349|43309|43407.7|43367.7|43409|43369|43347.6|43307.6|44
1619503500000|2021-04-27 06:05:00|43409|43369|43407.7|43367.7|43422.7|43382.7|43397.7|43357.7|16
1619503800000|2021-04-27 06:10:00|43409|43369|43342.7|43302.7|43412.7|43372.7|43342.7|43302.7|68
1619504100000|2021-04-27 06:15:00|43347.7|43307.7|43262.7|43222.7|43347.7|43307.7|43259|43219|44
1619504400000|2021-04-27 06:20:00|43259|43219|43237.7|43197.7|43262.7|43222.7|43219|43179|59
1619504700000|2021-04-27 06:25:00|43234|43194|43222.7|43182.7|43252.7|43212.7|43217.7|43177.7|45
1619505000000|2021-04-27 06:30:00|43212.7|43172.7|43257.7|43217.7|43262.7|43222.7|43212.7|43172.7|35
1619505300000|2021-04-27 06:35:00|43252.7|43212.7|43252.7|43212.7|43274.1|43234.1|43242.7|43202.7|33
1619505600000|2021-04-27 06:40:00|43249.1|43209.1|43252.8|43212.8|43262.8|43222.8|43242.7|43202.7|44
1619505900000|2021-04-27 06:45:00|43262.8|43222.8|43307.8|43267.8|43312.8|43272.8|43259.1|43219.1|27
1619506200000|2021-04-27 06:50:00|43306.4|43266.4|43282.8|43242.8|43322.8|43282.8|43282.8|43242.8|48
1619506500000|2021-04-27 06:55:00|43279.1|43239.1|43267.8|43227.8|43279.1|43239.1|43247.8|43207.8|17
1619506800000|2021-04-27 07:00:00|43272.8|43232.8|43257.8|43217.8|43274.1|43234.1|43242.8|43202.8|28
1619507100000|2021-04-27 07:05:00|43262.8|43222.8|43196.5|43156.5|43264.1|43224.1|43196.5|43156.5|63
1619507400000|2021-04-27 07:10:00|43200.2|43160.2|43232.8|43192.8|43252.8|43212.8|43192.8|43152.8|54
1619507700000|2021-04-27 07:15:00|43231.5|43191.5|43214.2|43174.2|43232.8|43192.8|43146.8|43106.8|122
1619508000000|2021-04-27 07:20:00|43217.8|43177.8|43259.2|43219.2|43264.2|43224.2|43214.2|43174.2|75
1619508300000|2021-04-27 07:25:00|43262.9|43222.9|43232.9|43192.9|43262.9|43222.9|43222.9|43182.9|7
1619508600000|2021-04-27 07:30:00|43237.9|43197.9|43312.9|43272.9|43347.9|43307.9|43237.9|43197.9|46
1619508900000|2021-04-27 07:35:00|43320.2|43280.2|43322.9|43282.9|43341.6|43301.6|43306.6|43266.6|33
1619509200000|2021-04-27 07:40:00|43327.9|43287.9|43402.9|43362.9|43409.2|43369.2|43327.9|43287.9|74
1619509500000|2021-04-27 07:45:00|43412.9|43372.9|43412.9|43372.9|43422.9|43382.9|43402.9|43362.9|124
1619509800000|2021-04-27 07:50:00|43416.6|43376.6|43464.3|43424.3|43491.6|43451.6|43411.6|43371.6|64
1619510100000|2021-04-27 07:55:00|43462.9|43422.9|43419.3|43379.3|43464.3|43424.3|43396.6|43356.6|45
1619510400000|2021-04-27 08:00:00|43418|43378|43363|43323|43418|43378|43354.3|43314.3|39
1619510700000|2021-04-27 08:05:00|43359.3|43319.3|43333|43293|43364.3|43324.3|43323|43283|60
1619511000000|2021-04-27 08:10:00|43329.3|43289.3|43259.3|43219.3|43329.3|43289.3|43254.3|43214.3|65
1619511300000|2021-04-27 08:15:00|43255.6|43215.6|43238|43198|43268|43228|43223|43183|39
1619511600000|2021-04-27 08:20:00|43241.7|43201.7|43249.3|43209.3|43269.3|43229.3|43231.7|43191.7|34
1619511900000|2021-04-27 08:25:00|43258|43218|43318|43278|43343|43303|43243|43203|93
1619512200000|2021-04-27 08:30:00|43313|43273|43258|43218|43313|43273|43253|43213|22
1619512500000|2021-04-27 08:35:00|43254.4|43214.4|43248.1|43208.1|43278|43238|43229.4|43189.4|52
1619512800000|2021-04-27 08:40:00|43268.1|43228.1|43283.1|43243.1|43293.1|43253.1|43253.1|43213.1|39
1619513100000|2021-04-27 08:45:00|43288.1|43248.1|43259.4|43219.4|43293.1|43253.1|43249.4|43209.4|49
1619513400000|2021-04-27 08:50:00|43263.1|43223.1|43283.1|43243.1|43294.4|43254.4|43256.8|43216.8|37
1619513700000|2021-04-27 08:55:00|43293.1|43253.1|43273.1|43233.1|43299.4|43259.4|43249.4|43209.4|81
1619514000000|2021-04-27 09:00:00|43269.4|43229.4|43209.4|43169.4|43278.1|43238.1|43203.1|43163.1|46
1619514300000|2021-04-27 09:05:00|43208.1|43168.1|43204.4|43164.4|43238.1|43198.1|43194.4|43154.4|124
1619514600000|2021-04-27 09:10:00|43194.4|43154.4|43184.5|43144.5|43229.5|43189.5|43184.5|43144.5|86
1619514900000|2021-04-27 09:15:00|43185.8|43145.8|43153.2|43113.2|43194.5|43154.5|43134.5|43094.5|61
1619515200000|2021-04-27 09:20:00|43149.5|43109.5|43160.8|43120.8|43177.1|43137.1|43143.2|43103.2|62
1619515500000|2021-04-27 09:25:00|43157.1|43117.1|43175.8|43135.8|43197.1|43157.1|43157.1|43117.1|63
1619515800000|2021-04-27 09:30:00|43179.5|43139.5|43155.8|43115.8|43180.8|43140.8|43115.8|43075.8|100
1619516100000|2021-04-27 09:35:00|43162.1|43122.1|43215.8|43175.8|43225.8|43185.8|43154.5|43114.5|75
1619516400000|2021-04-27 09:40:00|43195.8|43155.8|43245.9|43205.9|43245.9|43205.9|43195.8|43155.8|37
1619516700000|2021-04-27 09:45:00|43240.9|43200.9|43282.2|43242.2|43292.2|43252.2|43240.9|43200.9|132
1619517000000|2021-04-27 09:50:00|43275.9|43235.9|43245.9|43205.9|43284.5|43244.5|43235.9|43195.9|33
1619517300000|2021-04-27 09:55:00|43240.9|43200.9|43270.9|43230.9|43285.9|43245.9|43240.9|43200.9|55
1619517600000|2021-04-27 10:00:00|43274.6|43234.6|43325.9|43285.9|43367.2|43327.2|43270.9|43230.9|105
1619517900000|2021-04-27 10:05:00|43324.6|43284.6|43350.9|43310.9|43375.9|43335.9|43300.9|43260.9|156
1619518200000|2021-04-27 10:10:00|43345.9|43305.9|43370.9|43330.9|43410.9|43370.9|43345.9|43305.9|89
1619518500000|2021-04-27 10:15:00|43369.6|43329.6|43410.9|43370.9|43424.6|43384.6|43320.9|43280.9|145
1619518800000|2021-04-27 10:20:00|43400.9|43360.9|43406|43366|43425.9|43385.9|43387.3|43347.3|277
1619519100000|2021-04-27 10:25:00|43392.3|43352.3|43463.6|43423.6|43484.6|43444.6|43392.3|43352.3|310
1619519400000|2021-04-27 10:30:00|43459.9|43419.9|43484.7|43444.7|43484.7|43444.7|43424.9|43384.9|125
1619519700000|2021-04-27 10:35:00|43479.7|43439.7|43489.7|43449.7|43544.7|43504.7|43431|43391|335
1619520000000|2021-04-27 10:40:00|43491|43451|43392.3|43352.3|43496|43456|43387.3|43347.3|282
1619520300000|2021-04-27 10:45:00|43387.3|43347.3|43421|43381|43481|43441|43387.3|43347.3|119
1619520600000|2021-04-27 10:50:00|43429.7|43389.7|43412.3|43372.3|43453.6|43413.6|43380|43340|168
1619520900000|2021-04-27 10:55:00|43408.6|43368.6|43393.7|43353.7|43468.7|43428.7|43385|43345|41
1619521200000|2021-04-27 11:00:00|43395|43355|43353.7|43313.7|43403.7|43363.7|43353.7|43313.7|107
1619521500000|2021-04-27 11:05:00|43348.7|43308.7|43355|43315|43405|43365|43325|43285|168
1619521800000|2021-04-27 11:10:00|43350|43310|43373.7|43333.7|43380|43340|43345|43305|89
1619522100000|2021-04-27 11:15:00|43375|43335|43448.7|43408.7|43448.7|43408.7|43375|43335|58
1619522400000|2021-04-27 11:20:00|43445|43405|43433.7|43393.7|43468.7|43428.7|43410|43370|119
1619522700000|2021-04-27 11:25:00|43432.4|43392.4|43468.7|43428.7|43470|43430|43425|43385|59
1619523000000|2021-04-27 11:30:00|43473.7|43433.7|43452.4|43412.4|43477.4|43437.4|43448.7|43408.7|69
1619523300000|2021-04-27 11:35:00|43445|43405|43428.8|43388.8|43527.4|43487.4|43412.4|43372.4|197
1619523600000|2021-04-27 11:40:00|43438.8|43398.8|43285.1|43245.1|43455.1|43415.1|43268.8|43228.8|209
1619523900000|2021-04-27 11:45:00|43283.8|43243.8|43343.8|43303.8|43353.8|43313.8|43280.1|43240.1|160
1619524200000|2021-04-27 11:50:00|43347.5|43307.5|43338.8|43298.8|43368.8|43328.8|43295.1|43255.1|77
1619524500000|2021-04-27 11:55:00|43337.5|43297.5|43332.5|43292.5|43363.8|43323.8|43323.8|43283.8|26
1619524800000|2021-04-27 12:00:00|43336.2|43296.2|43303.8|43263.8|43373.8|43333.8|43278.8|43238.8|194
1619525100000|2021-04-27 12:05:00|43298.8|43258.8|43373.8|43333.8|43375.1|43335.1|43268.8|43228.8|122
1619525400000|2021-04-27 12:10:00|43370.1|43330.1|43333.8|43293.8|43375.1|43335.1|43318.8|43278.8|69
1619525700000|2021-04-27 12:15:00|43318.8|43278.8|43260.2|43220.2|43343.8|43303.8|43235.2|43195.2|330
1619526000000|2021-04-27 12:20:00|43265.2|43225.2|43229.9|43189.9|43291.2|43251.2|43190.2|43150.2|351
1619526300000|2021-04-27 12:25:00|43224.9|43184.9|43270|43230|43282.6|43242.6|43174.9|43134.9|198
1619526600000|2021-04-27 12:30:00|43276.3|43236.3|43173.9|43133.9|43306.5|43266.5|43168.9|43128.9|310
1619526900000|2021-04-27 12:35:00|43168.9|43128.9|43065.2|43025.2|43198.9|43158.9|43060.2|43020.2|286
1619527200000|2021-04-27 12:40:00|43060.2|43020.2|42905.2|42865.2|43075.2|43035.2|42877.8|42837.8|14695
1619530200000|2021-04-27 13:30:00|43005.3|42965.3|42534|42494|43069|43029|42380.3|42340.3|3926
1619530500000|2021-04-27 13:35:00|42532.7|42492.7|42879.2|42839.2|42954.2|42914.2|42387.9|42347.9|1842
1619530800000|2021-04-27 13:40:00|42874.2|42834.2|42849.3|42809.3|42974.5|42934.5|42776.9|42736.9|1455
1619531100000|2021-04-27 13:45:00|42860.6|42820.6|42951.9|42911.9|43033|42993|42791.9|42751.9|1370
1619531400000|2021-04-27 13:50:00|42955.6|42915.6|42960.6|42920.6|43049.3|43009.3|42945.6|42905.6|1003
1619531700000|2021-04-27 13:55:00|42958|42918|42851.9|42811.9|42958|42918|42750.6|42710.6|790
1619532000000|2021-04-27 14:00:00|42861.9|42821.9|42610.6|42570.6|42863.2|42823.2|42596.9|42556.9|906
1619532300000|2021-04-27 14:05:00|42609.3|42569.3|42604.3|42564.3|42703|42663|42564.3|42524.3|1068
1619532600000|2021-04-27 14:10:00|42596.9|42556.9|42569.1|42529.1|42671.7|42631.7|42565.4|42525.4|756
1619532900000|2021-04-27 14:15:00|42565.4|42525.4|42495.4|42455.4|42565.4|42525.4|42456.7|42416.7|718
1619533200000|2021-04-27 14:20:00|42490.4|42450.4|42414.3|42374.3|42515.4|42475.4|42393|42353|1140
1619533500000|2021-04-27 14:25:00|42410.6|42370.6|42584.4|42544.4|42590.7|42550.7|42404.3|42364.3|656
1619533800000|2021-04-27 14:30:00|42580.7|42540.7|42826.8|42786.8|42826.8|42786.8|42534.4|42494.4|742
1619534100000|2021-04-27 14:35:00|42821.8|42781.8|42734.4|42694.4|42861.8|42821.8|42731.8|42691.8|841
1619534400000|2021-04-27 14:40:00|42736.8|42696.8|42776.8|42736.8|42821.8|42781.8|42731.8|42691.8|283
1619534700000|2021-04-27 14:45:00|42781.8|42741.8|42711.8|42671.8|42831.8|42791.8|42671.8|42631.8|419
1619535000000|2021-04-27 14:50:00|42718.1|42678.1|42858.1|42818.1|42866.8|42826.8|42711.8|42671.8|314
1619535300000|2021-04-27 14:55:00|42856.8|42816.8|42938.1|42898.1|42961.8|42921.8|42808.1|42768.1|533
1619535600000|2021-04-27 15:00:00|42941.8|42901.8|42834.4|42794.4|42970.5|42930.5|42829.4|42789.4|439
1619535900000|2021-04-27 15:05:00|42838.1|42798.1|42869.8|42829.8|42978.1|42938.1|42834.4|42794.4|908
1619536200000|2021-04-27 15:10:00|42871.1|42831.1|42871.1|42831.1|42884.8|42844.8|42764.8|42724.8|772
1619536500000|2021-04-27 15:15:00|42874.8|42834.8|42834.6|42794.6|42963.5|42923.5|42829.6|42789.6|278
1619536800000|2021-04-27 15:20:00|42839.6|42799.6|42909.7|42869.7|42909.7|42869.7|42758.4|42718.4|577
1619537100000|2021-04-27 15:25:00|42904.7|42864.7|42893.4|42853.4|42904.7|42864.7|42779.7|42739.7|431
1619537400000|2021-04-27 15:30:00|42903.4|42863.4|42949.7|42909.7|42959.7|42919.7|42857.1|42817.1|433
1619537700000|2021-04-27 15:35:00|42946|42906|42939.7|42899.7|42964.7|42924.7|42889.7|42849.7|396
1619538000000|2021-04-27 15:40:00|42944.7|42904.7|42982.3|42942.3|43003.4|42963.4|42929.7|42889.7|571
1619538300000|2021-04-27 15:45:00|42977.3|42937.3|42919.9|42879.9|42984.9|42944.9|42874.9|42834.9|586
1619538600000|2021-04-27 15:50:00|42921.2|42881.2|42949.7|42909.7|43004.9|42964.9|42916.2|42876.2|390
1619538900000|2021-04-27 15:55:00|42959.7|42919.7|42966|42926|43019.7|42979.7|42939.7|42899.7|324
1619539200000|2021-04-27 16:00:00|42962.3|42922.3|42974.7|42934.7|43023.4|42983.4|42908.6|42868.6|399
1619539500000|2021-04-27 16:05:00|42983.4|42943.4|42931|42891|43003.4|42963.4|42909.7|42869.7|436
1619539800000|2021-04-27 16:10:00|42932.3|42892.3|42859.7|42819.7|42953.5|42913.5|42851|42811|289
1619540100000|2021-04-27 16:15:00|42856|42816|42853.6|42813.6|42889.8|42849.8|42843.6|42803.6|710
1619540400000|2021-04-27 16:20:00|42843.6|42803.6|42844.9|42804.9|42936.1|42896.1|42836.2|42796.2|584
1619540700000|2021-04-27 16:25:00|42836.2|42796.2|42914.9|42874.9|42974.9|42934.9|42836.2|42796.2|679
1619541000000|2021-04-27 16:30:00|42919.9|42879.9|42848.7|42808.7|42969.8|42929.8|42848.7|42808.7|448
1619541300000|2021-04-27 16:35:00|42857.4|42817.4|42954.8|42914.8|42969.8|42929.8|42843.7|42803.7|482
1619541600000|2021-04-27 16:40:00|42951.1|42911.1|42843.7|42803.7|42974.8|42934.8|42843.7|42803.7|505
1619541900000|2021-04-27 16:45:00|42848.7|42808.7|42717.4|42677.4|42902.4|42862.4|42702.4|42662.4|585
1619542200000|2021-04-27 16:50:00|42728.7|42688.7|42767.6|42727.6|42781.3|42741.3|42687.7|42647.7|754
1619542500000|2021-04-27 16:55:00|42768.9|42728.9|42742.6|42702.6|42803.9|42763.9|42707.6|42667.6|382
1619542800000|2021-04-27 17:00:00|42747.6|42707.6|42772.6|42732.6|42777.6|42737.6|42667.4|42627.4|760
1619543100000|2021-04-27 17:05:00|42773.9|42733.9|42803.9|42763.9|42823.9|42783.9|42740.2|42700.2|298
1619543400000|2021-04-27 17:10:00|42800.2|42760.2|42717.6|42677.6|42826.3|42786.3|42717.6|42677.6|370
1619543700000|2021-04-27 17:15:00|42718.9|42678.9|42703.9|42663.9|42747.6|42707.6|42677.6|42637.6|582
1619544000000|2021-04-27 17:20:00|42708.9|42668.9|42670.2|42630.2|42723.9|42683.9|42660.2|42620.2|354
1619544300000|2021-04-27 17:25:00|42660.2|42620.2|42670.2|42630.2|42747.6|42707.6|42660.2|42620.2|598
1619544600000|2021-04-27 17:30:00|42675.2|42635.2|42660.2|42620.2|42710.2|42670.2|42650.2|42610.2|319
1619544900000|2021-04-27 17:35:00|42655.2|42615.2|42557.6|42517.6|42668.9|42628.9|42557.6|42517.6|407
1619545200000|2021-04-27 17:40:00|42562.6|42522.6|42652.7|42612.7|42690.2|42650.2|42560.2|42520.2|239
1619545500000|2021-04-27 17:45:00|42653.9|42613.9|42673.9|42633.9|42688.9|42648.9|42608.9|42568.9|245
1619545800000|2021-04-27 17:50:00|42677.7|42637.7|42805.2|42765.2|42865.2|42825.2|42660.2|42620.2|203
1619546100000|2021-04-27 17:55:00|42804|42764|42850.2|42810.2|42880.2|42840.2|42759|42719|653
1619546400000|2021-04-27 18:00:00|42855.2|42815.2|42785.3|42745.3|42880.3|42840.3|42779|42739|461
1619546700000|2021-04-27 18:05:00|42780.3|42740.3|42782.7|42742.7|42915.3|42875.3|42775.3|42735.3|395
1619547000000|2021-04-27 18:10:00|42784|42744|42644|42604|42814|42774|42584|42544|1786
1619547300000|2021-04-27 18:15:00|42645.3|42605.3|42610.3|42570.3|42701.6|42661.6|42586.6|42546.6|651
1619568000000|2021-04-28 00:00:00|42519.6|42479.6|42445.9|42405.9|42558.3|42518.3|42403.3|42363.3|408
1619568300000|2021-04-28 00:05:00|42440.9|42400.9|42515.9|42475.9|42555.9|42515.9|42417.1|42377.1|169
1619568600000|2021-04-28 00:10:00|42510.9|42470.9|42498.4|42458.4|42529.6|42489.6|42457.1|42417.1|70
1619568900000|2021-04-28 00:15:00|42489.7|42449.7|42533.4|42493.4|42548.4|42508.4|42489.7|42449.7|119
1619569200000|2021-04-28 00:20:00|42532.1|42492.1|42513.4|42473.4|42573.4|42533.4|42507.2|42467.2|79
1619569500000|2021-04-28 00:25:00|42517.2|42477.2|42423.4|42383.4|42523.4|42483.4|42409.7|42369.7|148
1619569800000|2021-04-28 00:30:00|42418.4|42378.4|42353.4|42313.4|42429.6|42389.6|42304.7|42264.7|220
1619570100000|2021-04-28 00:35:00|42363.4|42323.4|42288.4|42248.4|42378.4|42338.4|42283.4|42243.4|148
1619570400000|2021-04-28 00:40:00|42283.4|42243.4|42333.4|42293.4|42393.4|42353.4|42242.2|42202.2|232
1619570700000|2021-04-28 00:45:00|42343.4|42303.4|42333.4|42293.4|42403.4|42363.4|42318.4|42278.4|80
1619571000000|2021-04-28 00:50:00|42338.4|42298.4|42138.5|42098.5|42343.4|42303.4|42133.5|42093.5|196
1619571300000|2021-04-28 00:55:00|42143.5|42103.5|42077.2|42037.2|42183.5|42143.5|42072.2|42032.2|287
1619571600000|2021-04-28 01:00:00|42087.2|42047.2|42225.9|42185.9|42248.5|42208.5|42077.2|42037.2|214
1619571900000|2021-04-28 01:05:00|42222.2|42182.2|42155.9|42115.9|42222.2|42182.2|42139.7|42099.7|61
1619572200000|2021-04-28 01:10:00|42158.5|42118.5|42186|42146|42194.7|42154.7|42130.9|42090.9|96
1619572500000|2021-04-28 01:15:00|42184.7|42144.7|42191|42151|42204.7|42164.7|42131|42091|80
1619572800000|2021-04-28 01:20:00|42192.2|42152.2|42202.2|42162.2|42222.2|42182.2|42163.5|42123.5|110
1619573100000|2021-04-28 01:25:00|42212.2|42172.2|42252.2|42212.2|42271|42231|42197.2|42157.2|52
1619573400000|2021-04-28 01:30:00|42257.2|42217.2|42266|42226|42287.2|42247.2|42242.2|42202.2|42
1619573700000|2021-04-28 01:35:00|42269.7|42229.7|42282.2|42242.2|42303.5|42263.5|42252.2|42212.2|54
1619574000000|2021-04-28 01:40:00|42278.5|42238.5|42337.3|42297.3|42358.5|42318.5|42267.2|42227.2|76
1619574300000|2021-04-28 01:45:00|42347.3|42307.3|42382.3|42342.3|42387.3|42347.3|42342.3|42302.3|116
1619574600000|2021-04-28 01:50:00|42372.3|42332.3|42387.3|42347.3|42392.3|42352.3|42372.3|42332.3|69
1619574900000|2021-04-28 01:55:00|42382.3|42342.3|42421|42381|42437.3|42397.3|42382.3|42342.3|39
1619575200000|2021-04-28 02:00:00|42417.3|42377.3|42431|42391|42437.3|42397.3|42393.5|42353.5|37
1619575500000|2021-04-28 02:05:00|42432.3|42392.3|42457.3|42417.3|42477.3|42437.3|42432.3|42392.3|16
1619575800000|2021-04-28 02:10:00|42452.3|42412.3|42492.3|42452.3|42497.3|42457.3|42438.5|42398.5|5050
1619576100000|2021-04-28 02:15:00|42482.3|42442.3|42482.3|42442.3|42487.3|42447.3|42452.3|42412.3|16
1619576400000|2021-04-28 02:20:00|42478.6|42438.6|42497.3|42457.3|42502.3|42462.3|42478.6|42438.6|18
1619576700000|2021-04-28 02:25:00|42502.3|42462.3|42537.3|42497.3|42541|42501|42502.3|42462.3|41
1619577000000|2021-04-28 02:30:00|42532.3|42492.3|42517.3|42477.3|42541|42501|42512.3|42472.3|13
1619577300000|2021-04-28 02:35:00|42512.3|42472.3|42511.1|42471.1|42526.1|42486.1|42487.3|42447.3|53
1619577600000|2021-04-28 02:40:00|42507.3|42467.3|42552.3|42512.3|42571.1|42531.1|42498.6|42458.6|59
1619577900000|2021-04-28 02:45:00|42556.1|42516.1|42532.3|42492.3|42566.1|42526.1|42528.6|42488.6|29
1619578200000|2021-04-28 02:50:00|42533.6|42493.6|42563.6|42523.6|42596.1|42556.1|42533.6|42493.6|46
1619578500000|2021-04-28 02:55:00|42572.3|42532.3|42572.3|42532.3|42612.3|42572.3|42551.1|42511.1|36
1619578800000|2021-04-28 03:00:00|42573.6|42533.6|42547.3|42507.3|42577.3|42537.3|42542.3|42502.3|12
1619579100000|2021-04-28 03:05:00|42552.3|42512.3|42532.4|42492.4|42557.4|42517.4|42528.6|42488.6|21
1619579400000|2021-04-28 03:10:00|42533.6|42493.6|42527.4|42487.4|42537.4|42497.4|42511.1|42471.1|14
1619579700000|2021-04-28 03:15:00|42522.4|42482.4|42532.4|42492.4|42552.4|42512.4|42522.4|42482.4|6
1619580000000|2021-04-28 03:20:00|42537.4|42497.4|42532.4|42492.4|42547.4|42507.4|42522.4|42482.4|7
1619580300000|2021-04-28 03:25:00|42537.4|42497.4|42577.4|42537.4|42582.4|42542.4|42537.4|42497.4|16
1619580600000|2021-04-28 03:30:00|42582.4|42542.4|42612.4|42572.4|42617.4|42577.4|42577.4|42537.4|36
1619580900000|2021-04-28 03:35:00|42608.6|42568.6|42602.4|42562.4|42627.4|42587.4|42597.4|42557.4|15
1619581200000|2021-04-28 03:40:00|42597.4|42557.4|42532.4|42492.4|42601.1|42561.1|42532.4|42492.4|12
1619581500000|2021-04-28 03:45:00|42537.4|42497.4|42537.4|42497.4|42557.4|42517.4|42537.4|42497.4|46
1619581800000|2021-04-28 03:50:00|42542.4|42502.4|42542.4|42502.4|42557.4|42517.4|42533.7|42493.7|10
1619582100000|2021-04-28 03:55:00|42546.2|42506.2|42533.7|42493.7|42552.4|42512.4|42532.4|42492.4|2
1619582400000|2021-04-28 04:00:00|42532.4|42492.4|42517.4|42477.4|42533.7|42493.7|42512.4|42472.4|15
1619582700000|2021-04-28 04:05:00|42513.7|42473.7|42513.7|42473.7|42532.4|42492.4|42513.7|42473.7|6
1619583000000|2021-04-28 04:10:00|42512.4|42472.4|42532.4|42492.4|42542.4|42502.4|42487.4|42447.4|47
1619583300000|2021-04-28 04:15:00|42536.2|42496.2|42542.4|42502.4|42552.4|42512.4|42532.4|42492.4|3
1619583600000|2021-04-28 04:20:00|42538.7|42498.7|42537.4|42497.4|42542.4|42502.4|42527.4|42487.4|4
1619583900000|2021-04-28 04:25:00|42542.4|42502.4|42552.5|42512.5|42553.7|42513.7|42542.4|42502.4|5
1619584200000|2021-04-28 04:30:00|42548.7|42508.7|42542.5|42502.5|42557.5|42517.5|42527.5|42487.5|33
1619584500000|2021-04-28 04:35:00|42547.5|42507.5|42552.5|42512.5|42557.5|42517.5|42547.5|42507.5|5
1619584800000|2021-04-28 04:40:00|42557.5|42517.5|42551.2|42511.2|42567.5|42527.5|42551.2|42511.2|4
1619585100000|2021-04-28 04:45:00|42552.5|42512.5|42542.5|42502.5|42557.5|42517.5|42542.5|42502.5|8
1619585400000|2021-04-28 04:50:00|42543.7|42503.7|42542.5|42502.5|42547.5|42507.5|42528.7|42488.7|11
1619585700000|2021-04-28 04:55:00|42538.7|42498.7|42535|42495|42543.7|42503.7|42528.7|42488.7|54
1619586000000|2021-04-28 05:00:00|42536.2|42496.2|42546.2|42506.2|42551.2|42511.2|42531.2|42491.2|8
1619586300000|2021-04-28 05:05:00|42545|42505|42561.2|42521.2|42576.2|42536.2|42541.2|42501.2|7
1619586600000|2021-04-28 05:10:00|42561.3|42521.3|42576.3|42536.3|42586.3|42546.3|42551.3|42511.3|60
1619586900000|2021-04-28 05:15:00|42581.3|42541.3|42571.3|42531.3|42581.3|42541.3|42571.3|42531.3|6
1619587200000|2021-04-28 05:20:00|42561.3|42521.3|42571.3|42531.3|42571.3|42531.3|42561.3|42521.3|1
1619587500000|2021-04-28 05:25:00|42566.3|42526.3|42576.3|42536.3|42576.3|42536.3|42561.3|42521.3|5
1619587800000|2021-04-28 05:30:00|42580|42540|42546.3|42506.3|42581.3|42541.3|42537.5|42497.5|39
1619588100000|2021-04-28 05:35:00|42547.5|42507.5|42546.3|42506.3|42556.3|42516.3|42537.5|42497.5|7
1619588400000|2021-04-28 05:40:00|42542.5|42502.5|42551.3|42511.3|42566.3|42526.3|42541.3|42501.3|12
1619588700000|2021-04-28 05:45:00|42550|42510|42531.3|42491.3|42550|42510|42516.3|42476.3|15
1619589000000|2021-04-28 05:50:00|42527.5|42487.5|42491.3|42451.3|42531.3|42491.3|42481.3|42441.3|21
1619589300000|2021-04-28 05:55:00|42487.5|42447.5|42516.3|42476.3|42516.3|42476.3|42486.3|42446.3|23
1619589600000|2021-04-28 06:00:00|42517.5|42477.5|42536.3|42496.3|42551.3|42511.3|42506.3|42466.3|18
1619589900000|2021-04-28 06:05:00|42535.1|42495.1|42531.3|42491.3|42547.6|42507.6|42531.3|42491.3|6
1619590200000|2021-04-28 06:10:00|42530.1|42490.1|42551.3|42511.3|42555.1|42515.1|42521.3|42481.3|16
1619590500000|2021-04-28 06:15:00|42550.1|42510.1|42510.1|42470.1|42566.3|42526.3|42510.1|42470.1|24
1619590800000|2021-04-28 06:20:00|42506.3|42466.3|42451.3|42411.3|42506.3|42466.3|42445.1|42405.1|45
1619591100000|2021-04-28 06:25:00|42441.3|42401.3|42456.3|42416.3|42456.3|42416.3|42426.3|42386.3|11
1619591400000|2021-04-28 06:30:00|42435.1|42395.1|42445.1|42405.1|42447.6|42407.6|42416.3|42376.3|66
1619591700000|2021-04-28 06:35:00|42448.8|42408.8|42455.1|42415.1|42465.1|42425.1|42435.1|42395.1|17
1619592000000|2021-04-28 06:40:00|42456.3|42416.3|42497.6|42457.6|42501.3|42461.3|42451.3|42411.3|80
1619592300000|2021-04-28 06:45:00|42501.3|42461.3|42505.1|42465.1|42516.4|42476.4|42496.3|42456.3|10
1619592600000|2021-04-28 06:50:00|42501.4|42461.4|42541.4|42501.4|42541.4|42501.4|42501.4|42461.4|5
1619592900000|2021-04-28 06:55:00|42537.6|42497.6|42531.4|42491.4|42541.4|42501.4|42511.4|42471.4|11
1619593200000|2021-04-28 07:00:00|42517.6|42477.6|42572.6|42532.6|42577.6|42537.6|42517.6|42477.6|26
1619593500000|2021-04-28 07:05:00|42573.9|42533.9|42593.9|42553.9|42601.4|42561.4|42541.4|42501.4|267
1619593800000|2021-04-28 07:10:00|42583.9|42543.9|42571.4|42531.4|42622.6|42582.6|42561.4|42521.4|74
1619594100000|2021-04-28 07:15:00|42561.4|42521.4|42553.9|42513.9|42575.1|42535.1|42537.6|42497.6|86
1619594400000|2021-04-28 07:20:00|42550.1|42510.1|42508.9|42468.9|42553.9|42513.9|42500.1|42460.1|30
1619594700000|2021-04-28 07:25:00|42487.6|42447.6|42487.6|42447.6|42511.4|42471.4|42461.4|42421.4|28
1619595000000|2021-04-28 07:30:00|42496.4|42456.4|42486.4|42446.4|42500.2|42460.2|42456.4|42416.4|75
1619595300000|2021-04-28 07:35:00|42485.2|42445.2|42557.6|42517.6|42557.6|42517.6|42481.4|42441.4|30
1619595600000|2021-04-28 07:40:00|42552.6|42512.6|42577.7|42537.7|42582.7|42542.7|42527.7|42487.7|65
1619595900000|2021-04-28 07:45:00|42576.4|42536.4|42542.7|42502.7|42578.9|42538.9|42542.7|42502.7|19
1619596200000|2021-04-28 07:50:00|42552.7|42512.7|42507.7|42467.7|42557.7|42517.7|42502.7|42462.7|38
1619596500000|2021-04-28 07:55:00|42512.7|42472.7|42521.4|42481.4|42530.2|42490.2|42507.7|42467.7|29
1619596800000|2021-04-28 08:00:00|42517.7|42477.7|42482.7|42442.7|42525.2|42485.2|42473.9|42433.9|47
1619597100000|2021-04-28 08:05:00|42478.9|42438.9|42413.9|42373.9|42482.7|42442.7|42398.9|42358.9|34
1619597400000|2021-04-28 08:10:00|42417.7|42377.7|42413.9|42373.9|42447.7|42407.7|42412.7|42372.7|72
1619597700000|2021-04-28 08:15:00|42398.9|42358.9|42348.9|42308.9|42398.9|42358.9|42336.4|42296.4|48
1619598000000|2021-04-28 08:20:00|42353.9|42313.9|42388.9|42348.9|42397.7|42357.7|42353.9|42313.9|23
1619598300000|2021-04-28 08:25:00|42385.2|42345.2|42383.9|42343.9|42407.7|42367.7|42377.7|42337.7|15
1619598600000|2021-04-28 08:30:00|42388.9|42348.9|42377.7|42337.7|42403.9|42363.9|42367.7|42327.7|22
1619598900000|2021-04-28 08:35:00|42372.7|42332.7|42352.7|42312.7|42388.9|42348.9|42352.7|42312.7|34
1619599200000|2021-04-28 08:40:00|42358.9|42318.9|42356.5|42316.5|42381.5|42341.5|42332.7|42292.7|71
1619599500000|2021-04-28 08:45:00|42351.5|42311.5|42356.5|42316.5|42381.5|42341.5|42341.5|42301.5|32
1619599800000|2021-04-28 08:50:00|42351.5|42311.5|42306.5|42266.5|42351.5|42311.5|42301.5|42261.5|55
1619600100000|2021-04-28 08:55:00|42311.5|42271.5|42325.3|42285.3|42331.5|42291.5|42276.5|42236.5|55
1619600400000|2021-04-28 09:00:00|42330.3|42290.3|42321.5|42281.5|42351.5|42311.5|42301.5|42261.5|50
1619600700000|2021-04-28 09:05:00|42325.3|42285.3|42284|42244|42325.3|42285.3|42284|42244|144
1619601000000|2021-04-28 09:10:00|42289|42249|42240.2|42200.2|42294|42254|42224|42184|85
1619601300000|2021-04-28 09:15:00|42244|42204|42212.7|42172.7|42244|42204|42164|42124|145
1619601600000|2021-04-28 09:20:00|42207.7|42167.7|42249|42209|42259|42219|42207.7|42167.7|61
1619601900000|2021-04-28 09:25:00|42239|42199|42214|42174|42244|42204|42202.8|42162.8|78
1619602200000|2021-04-28 09:30:00|42217.8|42177.8|42234|42194|42240.2|42200.2|42212.8|42172.8|46
1619602500000|2021-04-28 09:35:00|42229|42189|42236.5|42196.5|42244|42204|42209|42169|43
1619602800000|2021-04-28 09:40:00|42241.5|42201.5|42297.8|42257.8|42297.8|42257.8|42210.3|42170.3|76
1619603100000|2021-04-28 09:45:00|42296.5|42256.5|42316.5|42276.5|42341.5|42301.5|42286.5|42246.5|72
1619603400000|2021-04-28 09:50:00|42312.8|42272.8|42301.5|42261.5|42312.8|42272.8|42280.3|42240.3|27
1619603700000|2021-04-28 09:55:00|42297.8|42257.8|42156.6|42116.6|42301.5|42261.5|42151.6|42111.6|167
1619604000000|2021-04-28 10:00:00|42157.8|42117.8|42181.6|42141.6|42191.6|42151.6|42157.8|42117.8|22
1619604300000|2021-04-28 10:05:00|42191.6|42151.6|42247.8|42207.8|42247.8|42207.8|42186.6|42146.6|96
1619604600000|2021-04-28 10:10:00|42251.6|42211.6|42296.6|42256.6|42309.1|42269.1|42235.3|42195.3|29
1619604900000|2021-04-28 10:15:00|42295.3|42255.3|42221.6|42181.6|42301.6|42261.6|42221.6|42181.6|53
1619605200000|2021-04-28 10:20:00|42216.6|42176.6|42176.6|42136.6|42220.3|42180.3|42166.6|42126.6|99
1619605500000|2021-04-28 10:25:00|42171.6|42131.6|42181.6|42141.6|42207.8|42167.8|42156.6|42116.6|55
1619605800000|2021-04-28 10:30:00|42186.6|42146.6|42236.6|42196.6|42240.4|42200.4|42186.6|42146.6|47
1619606100000|2021-04-28 10:35:00|42240.4|42200.4|42229.1|42189.1|42240.4|42200.4|42219.1|42179.1|29
1619606400000|2021-04-28 10:40:00|42239.1|42199.1|42370.4|42330.4|42396.6|42356.6|42239.1|42199.1|230
1619606700000|2021-04-28 10:45:00|42369.1|42329.1|42356.6|42316.6|42386.6|42346.6|42331.6|42291.6|50
1619607000000|2021-04-28 10:50:00|42355.4|42315.4|42406.6|42366.6|42446.6|42406.6|42351.6|42311.6|48
1619607300000|2021-04-28 10:55:00|42396.6|42356.6|42440.3|42400.3|42464.1|42424.1|42396.6|42356.6|127
1619607600000|2021-04-28 11:00:00|42449.1|42409.1|42419.1|42379.1|42471.5|42431.5|42419.1|42379.1|100
1619607900000|2021-04-28 11:05:00|42424.1|42384.1|42439.1|42399.1|42449.1|42409.1|42409.1|42369.1|59
1619608200000|2021-04-28 11:10:00|42435.3|42395.3|42469.1|42429.1|42499.1|42459.1|42419.1|42379.1|87
1619608500000|2021-04-28 11:15:00|42474.1|42434.1|42489.1|42449.1|42489.1|42449.1|42434.1|42394.1|26
1619608800000|2021-04-28 11:20:00|42490.3|42450.3|42506.6|42466.6|42520.4|42480.4|42477.9|42437.9|37
1619609100000|2021-04-28 11:25:00|42505.4|42465.4|42531.6|42491.6|42541.6|42501.6|42486.6|42446.6|106
1619609400000|2021-04-28 11:30:00|42516.6|42476.6|42507.9|42467.9|42541.7|42501.7|42490.4|42450.4|129
1619609700000|2021-04-28 11:35:00|42511.7|42471.7|42556.7|42516.7|42571.7|42531.7|42506.7|42466.7|41
1619610000000|2021-04-28 11:40:00|42561.7|42521.7|42546.7|42506.7|42561.7|42521.7|42510.4|42470.4|63
1619610300000|2021-04-28 11:45:00|42547.9|42507.9|42551.7|42511.7|42591.7|42551.7|42531.7|42491.7|109
1619610600000|2021-04-28 11:50:00|42555.4|42515.4|42616.7|42576.7|42666.7|42626.7|42555.4|42515.4|188
1619610900000|2021-04-28 11:55:00|42617.9|42577.9|42576.7|42536.7|42637.9|42597.9|42561.7|42521.7|65
1619611200000|2021-04-28 12:00:00|42580.5|42540.5|42634.2|42594.2|42640.5|42600.5|42565.5|42525.5|38
1619611500000|2021-04-28 12:05:00|42638|42598|42646.7|42606.7|42671.7|42631.7|42620.5|42580.5|112
1619611800000|2021-04-28 12:10:00|42642.9|42602.9|42661.7|42621.7|42666.7|42626.7|42592.9|42552.9|51
1619612100000|2021-04-28 12:15:00|42657.9|42617.9|42616.7|42576.7|42661.7|42621.7|42601.7|42561.7|84
1619612400000|2021-04-28 12:20:00|42611.7|42571.7|42601.7|42561.7|42666.7|42626.7|42601.7|42561.7|116
1619612700000|2021-04-28 12:25:00|42616.7|42576.7|42575.5|42535.5|42620.5|42580.5|42556.7|42516.7|89
1619613000000|2021-04-28 12:30:00|42566.7|42526.7|42591.7|42551.7|42616.7|42576.7|42551.7|42511.7|117
1619613300000|2021-04-28 12:35:00|42599.3|42559.3|42631.7|42591.7|42671.7|42631.7|42599.3|42559.3|179
1619613600000|2021-04-28 12:40:00|42636.7|42596.7|42649.3|42609.3|42671.7|42631.7|42626.7|42586.7|85
1619616600000|2021-04-28 13:30:00|42606.9|42566.9|42784.3|42744.3|42841.8|42801.8|42458|42418|1663
1619616900000|2021-04-28 13:35:00|42774.3|42734.3|42750.6|42710.6|42789.3|42749.3|42591.9|42551.9|806
1619617200000|2021-04-28 13:40:00|42751.8|42711.8|42715.6|42675.6|42783.1|42743.1|42623|42583|811
1619617500000|2021-04-28 13:45:00|42725.6|42685.6|42721.8|42681.8|42780.6|42740.6|42678|42638|758
1619617800000|2021-04-28 13:50:00|42711.8|42671.8|42615.6|42575.6|42770.6|42730.6|42601.8|42561.8|389
1619618100000|2021-04-28 13:55:00|42611.8|42571.8|42579.4|42539.4|42663.1|42623.1|42571.8|42531.8|570
1619618400000|2021-04-28 14:00:00|42574.4|42534.4|42600.7|42560.7|42693.1|42653.1|42561.9|42521.9|522
1619618700000|2021-04-28 14:05:00|42596.9|42556.9|42700.7|42660.7|42710.7|42670.7|42586.9|42546.9|852
1619619000000|2021-04-28 14:10:00|42701.9|42661.9|42767.3|42727.3|42841.1|42801.1|42700.7|42660.7|717
1619619300000|2021-04-28 14:15:00|42763.5|42723.5|42754.7|42714.7|42783.5|42743.5|42684.7|42644.7|309
1619619600000|2021-04-28 14:20:00|42749.7|42709.7|42732.1|42692.1|42777.2|42737.2|42713.5|42673.5|393
1619619900000|2021-04-28 14:25:00|42715.9|42675.9|42706|42666|42744.8|42704.8|42664.8|42624.8|537
1619620200000|2021-04-28 14:30:00|42701|42661|42672.3|42632.3|42774.8|42734.8|42672.3|42632.3|319
1619620500000|2021-04-28 14:35:00|42673.6|42633.6|42669.9|42629.9|42693.6|42653.6|42609.9|42569.9|368
1619620800000|2021-04-28 14:40:00|42659.9|42619.9|42568.7|42528.7|42688.7|42648.7|42568.7|42528.7|303
1619621100000|2021-04-28 14:45:00|42569.9|42529.9|42602.4|42562.4|42619.9|42579.9|42549.9|42509.9|340
1619621400000|2021-04-28 14:50:00|42592.4|42552.4|42647.4|42607.4|42672.4|42632.4|42553.6|42513.6|333
1619621700000|2021-04-28 14:55:00|42648.6|42608.6|42691|42651|42722.4|42682.4|42636.2|42596.2|238
1619622000000|2021-04-28 15:00:00|42686|42646|42739.7|42699.7|42764.8|42724.8|42669.8|42629.8|364
1619622300000|2021-04-28 15:05:00|42734.7|42694.7|42743.5|42703.5|42749.7|42709.7|42689.7|42649.7|206
1619622600000|2021-04-28 15:10:00|42739.7|42699.7|42739.7|42699.7|42759.7|42719.7|42685.9|42645.9|252
1619622900000|2021-04-28 15:15:00|42738.5|42698.5|42614.7|42574.7|42739.7|42699.7|42609.7|42569.7|540
1619623200000|2021-04-28 15:20:00|42618.5|42578.5|42645.9|42605.9|42703.2|42663.2|42610.9|42570.9|494
1619623500000|2021-04-28 15:25:00|42649.7|42609.7|42707.2|42667.2|42713.4|42673.4|42573.4|42533.4|343
1619623800000|2021-04-28 15:30:00|42708.4|42668.4|42659.9|42619.9|42742.2|42702.2|42634.9|42594.9|487
1619624100000|2021-04-28 15:35:00|42656.1|42616.1|42627|42587|42686.1|42646.1|42552.2|42512.2|815
1619624400000|2021-04-28 15:40:00|42637|42597|42719.8|42679.8|42729.8|42689.8|42627|42587|381
1619624700000|2021-04-28 15:45:00|42711|42671|42689.8|42649.8|42757.3|42717.3|42672.2|42632.2|615
1619625000000|2021-04-28 15:50:00|42686|42646|42697.1|42657.1|42702.1|42662.1|42583.6|42543.6|410
1619625300000|2021-04-28 15:55:00|42702.1|42662.1|42699.5|42659.5|42739.5|42699.5|42669.5|42629.5|344
1619625600000|2021-04-28 16:00:00|42698.3|42658.3|42824.5|42784.5|42859.5|42819.5|42659.5|42619.5|571
1619625900000|2021-04-28 16:05:00|42819.5|42779.5|42818.2|42778.2|42849.5|42809.5|42759.5|42719.5|608
1619626200000|2021-04-28 16:10:00|42824.4|42784.4|42846.8|42806.8|42883.2|42843.2|42785.6|42745.6|490
1619626500000|2021-04-28 16:15:00|42850.6|42810.6|42885.6|42845.6|42896.8|42856.8|42843|42803|531
1619626800000|2021-04-28 16:20:00|42880.6|42840.6|42853.2|42813.2|42942|42902|42852|42812|340
1619627100000|2021-04-28 16:25:00|42858.2|42818.2|42942|42902|42943.2|42903.2|42853.2|42813.2|230
1619627400000|2021-04-28 16:30:00|42932|42892|42828.2|42788.2|42962|42922|42795.6|42755.6|351
1619627700000|2021-04-28 16:35:00|42824.4|42784.4|42664.5|42624.5|42842|42802|42643.3|42603.3|724
1619628000000|2021-04-28 16:40:00|42659.5|42619.5|42617.1|42577.1|42769.6|42729.6|42607.1|42567.1|474
1619628300000|2021-04-28 16:45:00|42627.1|42587.1|42532.3|42492.3|42708.3|42668.3|42503.5|42463.5|447
1619628600000|2021-04-28 16:50:00|42537.3|42497.3|42577.3|42537.3|42581.1|42541.1|42501.1|42461.1|332
1619628900000|2021-04-28 16:55:00|42582.3|42542.3|42542.3|42502.3|42582.3|42542.3|42453.5|42413.5|378
1619629200000|2021-04-28 17:00:00|42547.3|42507.3|42379.6|42339.6|42563.5|42523.5|42369.6|42329.6|815
1619629500000|2021-04-28 17:05:00|42384.6|42344.6|42455.8|42415.8|42459.6|42419.6|42343.2|42303.2|372
1619629800000|2021-04-28 17:10:00|42445.8|42405.8|42422.2|42382.2|42469.6|42429.6|42370.8|42330.8|261
1619630100000|2021-04-28 17:15:00|42426|42386|42307.2|42267.2|42437.2|42397.2|42307.2|42267.2|404
1619630400000|2021-04-28 17:20:00|42298.4|42258.4|42297|42257|42337.2|42297.2|42204.6|42164.6|525
1619630700000|2021-04-28 17:25:00|42292|42252|42342|42302|42382|42342|42282|42242|183
1619631000000|2021-04-28 17:30:00|42347|42307|42292|42252|42382|42342|42262|42222|272
1619631300000|2021-04-28 17:35:00|42287|42247|42283.2|42243.2|42342|42302|42272|42232|257
1619631600000|2021-04-28 17:40:00|42303.2|42263.2|42335.7|42295.7|42344.5|42304.5|42242|42202|304
1619631900000|2021-04-28 17:45:00|42339.5|42299.5|42339.5|42299.5|42374.5|42334.5|42314.5|42274.5|380
1619632200000|2021-04-28 17:50:00|42344.5|42304.5|42326.9|42286.9|42348.1|42308.1|42304.5|42264.5|346
1619632500000|2021-04-28 17:55:00|42331.9|42291.9|42330.5|42290.5|42417.9|42377.9|42299.3|42259.3|277
1619632800000|2021-04-28 18:00:00|42335.5|42295.5|42304.3|42264.3|42456.7|42416.7|42275.5|42235.5|333
1619633100000|2021-04-28 18:05:00|42309.3|42269.3|42249.3|42209.3|42344.3|42304.3|42174.3|42134.3|1105
1619633400000|2021-04-28 18:10:00|42255.5|42215.5|42257.8|42217.8|42274.1|42234.1|42111.7|42071.7|1699
1619633700000|2021-04-28 18:15:00|42259|42219|42129|42089|42296.6|42256.6|42129|42089|1554
1619654400000|2021-04-29 00:00:00|42158.6|42118.6|42217.6|42177.6|42225|42185|42114.5|42074.5|308
1619654700000|2021-04-29 00:05:00|42206.4|42166.4|42277.6|42237.6|42292.6|42252.6|42197.6|42157.6|146
1619655000000|2021-04-29 00:10:00|42272.6|42232.6|42236.2|42196.2|42292.6|42252.6|42191.2|42151.2|114
1619655300000|2021-04-29 00:15:00|42231.2|42191.2|42162.4|42122.4|42242.4|42202.4|42162.4|42122.4|73
1619655600000|2021-04-29 00:20:00|42163.6|42123.6|42198.6|42158.6|42218.6|42178.6|42129.8|42089.8|53
1619655900000|2021-04-29 00:25:00|42184.8|42144.8|42200|42160|42225|42185|42173.6|42133.6|38
1619656200000|2021-04-29 00:30:00|42203.8|42163.8|42185|42145|42203.8|42163.8|42162.6|42122.6|21
1619656500000|2021-04-29 00:35:00|42190|42150|42176.2|42136.2|42210|42170|42166.2|42126.2|46
1619656800000|2021-04-29 00:40:00|42180|42140|42146.2|42106.2|42191.2|42151.2|42146.2|42106.2|31
1619657100000|2021-04-29 00:45:00|42152.4|42112.4|42161.2|42121.2|42166.2|42126.2|42146.2|42106.2|25
1619657400000|2021-04-29 00:50:00|42157.4|42117.4|42166.2|42126.2|42176.2|42136.2|42151.2|42111.2|16
1619657700000|2021-04-29 00:55:00|42162.4|42122.4|42161.2|42121.2|42171.2|42131.2|42126.2|42086.2|25
1619658000000|2021-04-29 01:00:00|42171.2|42131.2|42216.2|42176.2|42251.2|42211.2|42171.2|42131.2|79
1619658300000|2021-04-29 01:05:00|42231.2|42191.2|42246.2|42206.2|42246.2|42206.2|42186.2|42146.2|27
1619658600000|2021-04-29 01:10:00|42241.2|42201.2|42251.2|42211.2|42261.2|42221.2|42216.2|42176.2|33
1619658900000|2021-04-29 01:15:00|42255|42215|42201.2|42161.2|42261.2|42221.2|42186.2|42146.2|54
1619659200000|2021-04-29 01:20:00|42200|42160|42191.2|42151.2|42211.2|42171.2|42176.2|42136.2|38
1619659500000|2021-04-29 01:25:00|42190|42150|42191.2|42151.2|42216.2|42176.2|42186.2|42146.2|18
1619659800000|2021-04-29 01:30:00|42196.2|42156.2|42201.2|42161.2|42221.2|42181.2|42171.2|42131.2|27
1619660100000|2021-04-29 01:35:00|42202.4|42162.4|42186.2|42146.2|42206.2|42166.2|42147.4|42107.4|29
1619660400000|2021-04-29 01:40:00|42196.2|42156.2|42237.4|42197.4|42237.4|42197.4|42191.2|42151.2|25
1619660700000|2021-04-29 01:45:00|42238.6|42198.6|42217.4|42177.4|42238.6|42198.6|42188.6|42148.6|21
1619661000000|2021-04-29 01:50:00|42222.4|42182.4|42192.4|42152.4|42247.4|42207.4|42182.4|42142.4|22
1619661300000|2021-04-29 01:55:00|42191.2|42151.2|42172.4|42132.4|42207.4|42167.4|42157.4|42117.4|72
1619661600000|2021-04-29 02:00:00|42173.5|42133.5|42197.4|42157.4|42207.4|42167.4|42173.5|42133.5|14
1619661900000|2021-04-29 02:05:00|42202.4|42162.4|42238.5|42198.5|42253.5|42213.5|42192.4|42152.4|56
1619662200000|2021-04-29 02:10:00|42243.5|42203.5|42262.4|42222.4|42273.5|42233.5|42228.5|42188.5|43
1619662500000|2021-04-29 02:15:00|42258.5|42218.5|42252.4|42212.4|42278.5|42238.5|42243.5|42203.5|11
1619662800000|2021-04-29 02:20:00|42247.4|42207.4|42260|42220|42261.2|42221.2|42227.4|42187.4|8
1619663100000|2021-04-29 02:25:00|42285|42245|42293.5|42253.5|42298.5|42258.5|42285|42245|27
1619663400000|2021-04-29 02:30:00|42292.4|42252.4|42287.4|42247.4|42293.5|42253.5|42278.5|42238.5|40
1619663700000|2021-04-29 02:35:00|42282.4|42242.4|42258.8|42218.8|42298.5|42258.5|42253.8|42213.8|112
1619664000000|2021-04-29 02:40:00|42253.8|42213.8|42248.8|42208.8|42258.8|42218.8|42223.8|42183.8|11
1619664300000|2021-04-29 02:45:00|42250|42210|42228.8|42188.8|42253.8|42213.8|42223.8|42183.8|20
1619664600000|2021-04-29 02:50:00|42227.6|42187.6|42223.8|42183.8|42233.8|42193.8|42203.8|42163.8|33
1619664900000|2021-04-29 02:55:00|42218.8|42178.8|42233.8|42193.8|42263.8|42223.8|42208.8|42168.8|33
1619665200000|2021-04-29 03:00:00|42238.8|42198.8|42238.8|42198.8|42253.8|42213.8|42227.6|42187.6|11
1619665500000|2021-04-29 03:05:00|42235|42195|42218.8|42178.8|42238.8|42198.8|42203.8|42163.8|26
1619665800000|2021-04-29 03:10:00|42217.7|42177.7|42198.8|42158.8|42223.8|42183.8|42192.7|42152.7|36
1619666100000|2021-04-29 03:15:00|42202.7|42162.7|42198.8|42158.8|42203.8|42163.8|42183.8|42143.8|14
1619666400000|2021-04-29 03:20:00|42193.8|42153.8|42208.8|42168.8|42213.8|42173.8|42190|42150|12
1619666700000|2021-04-29 03:25:00|42210|42170|42218.8|42178.8|42233.8|42193.8|42208.8|42168.8|55
1619667000000|2021-04-29 03:30:00|42223.8|42183.8|42208.8|42168.8|42228.8|42188.8|42205|42165|8
1619667300000|2021-04-29 03:35:00|42207.7|42167.7|42198.8|42158.8|42213.8|42173.8|42198.8|42158.8|8
1619667600000|2021-04-29 03:40:00|42193.8|42153.8|42198.8|42158.8|42203.8|42163.8|42188.8|42148.8|9
1619667900000|2021-04-29 03:45:00|42202.7|42162.7|42198.8|42158.8|42202.7|42162.7|42198.8|42158.8|1
1619668200000|2021-04-29 03:50:00|42195|42155|42203.8|42163.8|42203.8|42163.8|42195|42155|2
1619668500000|2021-04-29 03:55:00|42198.8|42158.8|42173.8|42133.8|42198.8|42158.8|42165|42125|15
1619668800000|2021-04-29 04:00:00|42181.5|42141.5|42178.8|42138.8|42183.8|42143.8|42175|42135|10
1619669100000|2021-04-29 04:05:00|42177.7|42137.7|42188.8|42148.8|42193.8|42153.8|42173.8|42133.8|5
1619669400000|2021-04-29 04:10:00|42187.7|42147.7|42186.5|42146.5|42193.8|42153.8|42183.8|42143.8|33
1619669700000|2021-04-29 04:15:00|42187.7|42147.7|42191.5|42151.5|42191.5|42151.5|42181.5|42141.5|2
1619670000000|2021-04-29 04:20:00|42181.5|42141.5|42166.5|42126.5|42182.7|42142.7|42162.7|42122.7|13
1619670300000|2021-04-29 04:25:00|42164.1|42124.1|42159.1|42119.1|42169.1|42129.1|42154.1|42114.1|21
1619670600000|2021-04-29 04:30:00|42150.3|42110.3|42173|42133|42175.3|42135.3|42149.1|42109.1|30
1619670900000|2021-04-29 04:35:00|42169.1|42129.1|42201.8|42161.8|42201.8|42161.8|42166.8|42126.8|22
1619671200000|2021-04-29 04:40:00|42196.8|42156.8|42181.8|42141.8|42196.8|42156.8|42176.8|42136.8|18
1619671500000|2021-04-29 04:45:00|42185.6|42145.6|42176.8|42136.8|42185.6|42145.6|42173|42133|3
1619671800000|2021-04-29 04:50:00|42173|42133|42211.8|42171.8|42211.8|42171.8|42171.8|42131.8|27
1619672100000|2021-04-29 04:55:00|42210.6|42170.6|42200.6|42160.6|42211.8|42171.8|42200.6|42160.6|6
1619672400000|2021-04-29 05:00:00|42204.5|42164.5|42185.6|42145.6|42205.6|42165.6|42175.6|42135.6|13
1619672700000|2021-04-29 05:05:00|42190.6|42150.6|42211.8|42171.8|42211.8|42171.8|42185.6|42145.6|13
1619673000000|2021-04-29 05:10:00|42210.6|42170.6|42200.6|42160.6|42221.8|42181.8|42200.6|42160.6|12
1619673300000|2021-04-29 05:15:00|42201.8|42161.8|42210.6|42170.6|42215.6|42175.6|42198|42158|6
1619673600000|2021-04-29 05:20:00|42211.8|42171.8|42225.6|42185.6|42226.8|42186.8|42201.8|42161.8|3
1619673900000|2021-04-29 05:25:00|42221.8|42181.8|42211.8|42171.8|42221.8|42181.8|42205.6|42165.6|2
1619674200000|2021-04-29 05:30:00|42216.8|42176.8|42234.5|42194.5|42235.6|42195.6|42205.6|42165.6|22
1619674500000|2021-04-29 05:35:00|42229.5|42189.5|42224.5|42184.5|42244.5|42204.5|42224.5|42184.5|17
1619674800000|2021-04-29 05:40:00|42219.5|42179.5|42211|42171|42221|42181|42207.1|42167.1|9
1619675100000|2021-04-29 05:45:00|42212.1|42172.1|42226|42186|42231|42191|42207.1|42167.1|5
1619675400000|2021-04-29 05:50:00|42222.2|42182.2|42251|42211|42252.2|42212.2|42201|42161|25
1619675700000|2021-04-29 05:55:00|42246|42206|42231|42191|42246|42206|42221|42181|11
1619676000000|2021-04-29 06:00:00|42219.8|42179.8|42254.8|42214.8|42284.8|42244.8|42219.8|42179.8|47
1619676300000|2021-04-29 06:05:00|42258.7|42218.7|42228|42188|42283|42243|42224.2|42184.2|56
1619676600000|2021-04-29 06:10:00|42224.2|42184.2|42245.3|42205.3|42268|42228|42205.3|42165.3|49
1619676900000|2021-04-29 06:15:00|42241.8|42201.8|42256.8|42216.8|42260.7|42220.7|42220.7|42180.7|22
1619677200000|2021-04-29 06:20:00|42250.7|42210.7|42280.7|42240.7|42280.7|42240.7|42244.5|42204.5|20
1619677500000|2021-04-29 06:25:00|42284.5|42244.5|42275.3|42235.3|42285.7|42245.7|42266.8|42226.8|27
1619677800000|2021-04-29 06:30:00|42280.3|42240.3|42305.3|42265.3|42315.3|42275.3|42275.3|42235.3|30
1619678100000|2021-04-29 06:35:00|42304.2|42264.2|42270.3|42230.3|42315.3|42275.3|42264.2|42224.2|18
1619678400000|2021-04-29 06:40:00|42266.5|42226.5|42211.5|42171.5|42271.5|42231.5|42200.3|42160.3|66
1619678700000|2021-04-29 06:45:00|42216.5|42176.5|42203.8|42163.8|42225|42185|42196.5|42156.5|43
1619679000000|2021-04-29 06:50:00|42208.8|42168.8|42202.7|42162.7|42212.7|42172.7|42188.8|42148.8|31
1619679300000|2021-04-29 06:55:00|42198.8|42158.8|42217.7|42177.7|42222.7|42182.7|42198.8|42158.8|6
1619679600000|2021-04-29 07:00:00|42221.5|42181.5|42220|42180|42223.8|42183.8|42203.8|42163.8|15
1619679900000|2021-04-29 07:05:00|42225|42185|42212.7|42172.7|42230|42190|42177.7|42137.7|35
1619680200000|2021-04-29 07:10:00|42218.8|42178.8|42208.8|42168.8|42232.7|42192.7|42203.8|42163.8|25
1619680500000|2021-04-29 07:15:00|42205|42165|42268.8|42228.8|42268.8|42228.8|42205|42165|35
1619680800000|2021-04-29 07:20:00|42258.8|42218.8|42242.7|42202.7|42265|42225|42231.5|42191.5|55
1619681100000|2021-04-29 07:25:00|42243.8|42203.8|42311.5|42271.5|42331.5|42291.5|42243.8|42203.8|34
1619681400000|2021-04-29 07:30:00|42315.4|42275.4|42318.8|42278.8|42332.7|42292.7|42293.8|42253.8|8775
1619681700000|2021-04-29 07:35:00|42322.7|42282.7|42352.3|42312.3|42352.3|42312.3|42300|42260|158
1619682000000|2021-04-29 07:40:00|42356.2|42316.2|42326.2|42286.2|42367.3|42327.3|42321.2|42281.2|49
1619682300000|2021-04-29 07:45:00|42336.2|42296.2|42321.2|42281.2|42356.2|42316.2|42317.3|42277.3|26
1619682600000|2021-04-29 07:50:00|42320|42280|42321.2|42281.2|42356.2|42316.2|42316.2|42276.2|21
1619682900000|2021-04-29 07:55:00|42325|42285|42301.2|42261.2|42336.2|42296.2|42301.2|42261.2|21
1619683200000|2021-04-29 08:00:00|42297.3|42257.3|42331.2|42291.2|42331.2|42291.2|42287.3|42247.3|25
1619683500000|2021-04-29 08:05:00|42327.3|42287.3|42342.3|42302.3|42376.2|42336.2|42312.3|42272.3|70
1619683800000|2021-04-29 08:10:00|42341.2|42301.2|42311.2|42271.2|42346.2|42306.2|42301.2|42261.2|29
1619684100000|2021-04-29 08:15:00|42302.3|42262.3|42312.3|42272.3|42322.3|42282.3|42297.3|42257.3|12
1619684400000|2021-04-29 08:20:00|42316.2|42276.2|42302.3|42262.3|42322.3|42282.3|42293.5|42253.5|13
1619684700000|2021-04-29 08:25:00|42301.2|42261.2|42271.2|42231.2|42301.2|42261.2|42267.3|42227.3|11
1619685000000|2021-04-29 08:30:00|42276.2|42236.2|42323.5|42283.5|42323.5|42283.5|42267.3|42227.3|21
1619685300000|2021-04-29 08:35:00|42322.3|42282.3|42292.3|42252.3|42323.5|42283.5|42292.3|42252.3|7
1619685600000|2021-04-29 08:40:00|42296.2|42256.2|42300|42260|42306.2|42266.2|42291.2|42251.2|12
1619685900000|2021-04-29 08:45:00|42305|42265|42313.5|42273.5|42320.8|42280.8|42278.5|42238.5|34
1619686200000|2021-04-29 08:50:00|42309.6|42269.6|42304.6|42264.6|42313.5|42273.5|42284.6|42244.6|14
1619686500000|2021-04-29 08:55:00|42299.6|42259.6|42309.6|42269.6|42319.6|42279.6|42283.5|42243.5|36
1619686800000|2021-04-29 09:00:00|42314.6|42274.6|42329.6|42289.6|42329.6|42289.6|42310.8|42270.8|27
1619687100000|2021-04-29 09:05:00|42319.6|42279.6|42324.6|42284.6|42329.6|42289.6|42309.6|42269.6|16
1619687400000|2021-04-29 09:10:00|42319.6|42279.6|42314.6|42274.6|42319.6|42279.6|42299.6|42259.6|15
1619687700000|2021-04-29 09:15:00|42318.5|42278.5|42299.6|42259.6|42329.6|42289.6|42299.6|42259.6|11
1619688000000|2021-04-29 09:20:00|42303.5|42263.5|42299.6|42259.6|42309.6|42269.6|42269.6|42229.6|49
1619688300000|2021-04-29 09:25:00|42304.6|42264.6|42339.6|42299.6|42349.6|42309.6|42299.6|42259.6|33
1619688600000|2021-04-29 09:30:00|42334.6|42294.6|42304.6|42264.6|42334.6|42294.6|42290.8|42250.8|40
1619688900000|2021-04-29 09:35:00|42300.8|42260.8|42309.6|42269.6|42333.1|42293.1|42299.6|42259.6|60
1619689200000|2021-04-29 09:40:00|42304.6|42264.6|42328.1|42288.1|42333.1|42293.1|42299.6|42259.6|32
1619689500000|2021-04-29 09:45:00|42326.9|42286.9|42298.1|42258.1|42333.1|42293.1|42296.9|42256.9|40
1619689800000|2021-04-29 09:50:00|42296.9|42256.9|42266.9|42226.9|42296.9|42256.9|42251.9|42211.9|71
1619690100000|2021-04-29 09:55:00|42265.8|42225.8|42264.6|42224.6|42270.8|42230.8|42259.6|42219.6|14
1619690400000|2021-04-29 10:00:00|42259.6|42219.6|42279.6|42239.6|42279.6|42239.6|42259.6|42219.6|15
1619690700000|2021-04-29 10:05:00|42269.6|42229.6|42229.6|42189.6|42269.6|42229.6|42229.6|42189.6|31
1619691000000|2021-04-29 10:10:00|42239.6|42199.6|42219.6|42179.6|42259.6|42219.6|42218.5|42178.5|57
1619691300000|2021-04-29 10:15:00|42215.8|42175.8|42209.6|42169.6|42219.6|42179.6|42209.6|42169.6|40
1619691600000|2021-04-29 10:20:00|42210.8|42170.8|42216.9|42176.9|42234.6|42194.6|42210.8|42170.8|33
1619691900000|2021-04-29 10:25:00|42220.8|42180.8|42226.9|42186.9|42240.8|42200.8|42219.6|42179.6|24
1619692200000|2021-04-29 10:30:00|42230.8|42190.8|42219.6|42179.6|42245.8|42205.8|42219.6|42179.6|23
1619692500000|2021-04-29 10:35:00|42225.8|42185.8|42216.9|42176.9|42226.9|42186.9|42209.6|42169.6|9
1619692800000|2021-04-29 10:40:00|42220.8|42180.8|42221.9|42181.9|42226.9|42186.9|42210.8|42170.8|38
1619693100000|2021-04-29 10:45:00|42225.8|42185.8|42161.9|42121.9|42228.1|42188.1|42161.9|42121.9|43
1619693400000|2021-04-29 10:50:00|42160.8|42120.8|42121.9|42081.9|42160.8|42120.8|42111.9|42071.9|186
1619693700000|2021-04-29 10:55:00|42116.9|42076.9|42163.1|42123.1|42176.9|42136.9|42111.9|42071.9|171
1619694000000|2021-04-29 11:00:00|42166.9|42126.9|42218.1|42178.1|42223.1|42183.1|42166.9|42126.9|38
1619694300000|2021-04-29 11:05:00|42221.9|42181.9|42263.1|42223.1|42263.1|42223.1|42218.1|42178.1|19
1619694600000|2021-04-29 11:10:00|42268.1|42228.1|42248.1|42208.1|42273.1|42233.1|42246.9|42206.9|12
1619694900000|2021-04-29 11:15:00|42249.2|42209.2|42248.1|42208.1|42263.1|42223.1|42243.1|42203.1|21
1619695200000|2021-04-29 11:20:00|42264.2|42224.2|42285.4|42245.4|42308.1|42268.1|42264.2|42224.2|34
1619695500000|2021-04-29 11:25:00|42289.2|42249.2|42265.4|42225.4|42289.2|42249.2|42264.2|42224.2|39
1619695800000|2021-04-29 11:30:00|42279.2|42239.2|42239.2|42199.2|42288.1|42248.1|42229.2|42189.2|45
1619696100000|2021-04-29 11:35:00|42238.1|42198.1|42195.3|42155.3|42244.2|42204.2|42190.3|42150.3|18
1619696400000|2021-04-29 11:40:00|42200.3|42160.3|42195.3|42155.3|42215.3|42175.3|42185.3|42145.3|60
1619696700000|2021-04-29 11:45:00|42190.3|42150.3|42140.3|42100.3|42190.3|42150.3|42135.3|42095.3|38
1619697000000|2021-04-29 11:50:00|42144.2|42104.2|42170.3|42130.3|42175.3|42135.3|42125.3|42085.3|20
1619697300000|2021-04-29 11:55:00|42171.5|42131.5|42155.3|42115.3|42195.3|42155.3|42155.3|42115.3|21
1619697600000|2021-04-29 12:00:00|42153|42113|42150.3|42110.3|42189.2|42149.2|42145.3|42105.3|30
1619697900000|2021-04-29 12:05:00|42149.2|42109.2|42218|42178|42218|42178|42149.2|42109.2|18
1619698200000|2021-04-29 12:10:00|42221.9|42181.9|42204.2|42164.2|42224.2|42184.2|42175.3|42135.3|19
1619698500000|2021-04-29 12:15:00|42203|42163|42199.2|42159.2|42223|42183|42189.2|42149.2|20
1619698800000|2021-04-29 12:20:00|42198|42158|42169.6|42129.6|42199.2|42159.2|42154.6|42114.6|30
1619699100000|2021-04-29 12:25:00|42173.4|42133.4|42244.2|42204.2|42256.5|42216.5|42154.6|42114.6|55
1619699400000|2021-04-29 12:30:00|42248|42208|42230.3|42190.3|42339.2|42284.2|42230.3|42188|7412
1619699700000|2021-04-29 12:35:00|42226.5|42186.5|42189.2|42149.2|42235.3|42195.3|42164.2|42124.2|42
1619700000000|2021-04-29 12:40:00|42190.3|42150.3|42234.2|42194.2|42255.3|42215.3|42190.3|42150.3|25
1619703000000|2021-04-29 13:30:00|42209.2|42169.2|41864.1|41824.1|42307.6|42267.6|41858.7|41818.7|1186
1619703300000|2021-04-29 13:35:00|41863|41823|41918|41878|41918|41878|41758|41718|1144
1619703600000|2021-04-29 13:40:00|41913|41873|41766.9|41726.9|41931.9|41891.9|41749.1|41709.1|550
1619703900000|2021-04-29 13:45:00|41771.9|41731.9|41850.3|41810.3|41905.3|41865.3|41753|41713|692
1619704200000|2021-04-29 13:50:00|41846.4|41806.4|41859.1|41819.1|41890.3|41850.3|41831|41791|450
1619704500000|2021-04-29 13:55:00|41854.1|41814.1|41902.6|41862.6|41916.4|41876.4|41851.4|41811.4|378
1619704800000|2021-04-29 14:00:00|41898.7|41858.7|42019.8|41979.8|42024.8|41984.8|41888.7|41848.7|593
1619705100000|2021-04-29 14:05:00|42017.6|41977.6|41977.6|41937.6|42049.8|42009.8|41939.8|41899.8|355
1619705400000|2021-04-29 14:10:00|41973.7|41933.7|42012.8|41972.8|42033.3|41993.3|41934.4|41894.4|607
1619705700000|2021-04-29 14:15:00|42016.7|41976.7|42063.3|42023.3|42076.7|42036.7|42016.7|41976.7|688
1619706000000|2021-04-29 14:20:00|42064.4|42024.4|42184.4|42144.4|42194.4|42154.4|42058.3|42018.3|406
1619706300000|2021-04-29 14:25:00|42185.5|42145.5|42229.4|42189.4|42269.4|42229.4|42129.4|42089.4|365
1619706600000|2021-04-29 14:30:00|42224.4|42184.4|42358.9|42318.9|42361.7|42321.7|42185.5|42145.5|490
1619706900000|2021-04-29 14:35:00|42366.7|42326.7|42406.9|42366.9|42475.8|42435.8|42261.7|42221.7|759
1619707200000|2021-04-29 14:40:00|42409.2|42369.2|42534.2|42494.2|42552.9|42512.9|42409.2|42369.2|738
1619707500000|2021-04-29 14:45:00|42530.3|42490.3|42500.8|42460.8|42539.2|42499.2|42477.6|42437.6|384
1619707800000|2021-04-29 14:50:00|42504.6|42464.6|42435.3|42395.3|42521.2|42481.2|42415.3|42375.3|377
1619708100000|2021-04-29 14:55:00|42436.4|42396.4|42438.3|42398.3|42461.4|42421.4|42363.7|42323.7|592
1619708400000|2021-04-29 15:00:00|42437.1|42397.1|42407.6|42367.6|42461.4|42421.4|42372.6|42332.6|258
1619708700000|2021-04-29 15:05:00|42408.7|42368.7|42373.7|42333.7|42436.4|42396.4|42351.4|42311.4|402
1619709000000|2021-04-29 15:10:00|42377.6|42337.6|42310.3|42270.3|42412.6|42372.6|42300.3|42260.3|401
1619709300000|2021-04-29 15:15:00|42306.4|42266.4|42238.2|42198.2|42310.3|42270.3|42201.4|42161.4|563
1619709600000|2021-04-29 15:20:00|42233.2|42193.2|42163.9|42123.9|42265.9|42225.9|42148.4|42108.4|318
1619709900000|2021-04-29 15:25:00|42160|42120|42210|42170|42241.6|42201.6|42139.6|42099.6|446
1619710200000|2021-04-29 15:30:00|42213.9|42173.9|42179.6|42139.6|42215|42175|42119.6|42079.6|300
1619710500000|2021-04-29 15:35:00|42183.4|42143.4|42335.4|42295.4|42349.3|42309.3|42178.4|42138.4|418
1619710800000|2021-04-29 15:40:00|42334.3|42294.3|42369.3|42329.3|42400.4|42360.4|42330.4|42290.4|317
1619711100000|2021-04-29 15:45:00|42359.3|42319.3|42355.4|42315.4|42387.3|42347.3|42332.7|42292.7|225
1619711400000|2021-04-29 15:50:00|42360.4|42320.4|42398.2|42358.2|42408.2|42368.2|42333.8|42293.8|365
1619711700000|2021-04-29 15:55:00|42401.6|42361.6|42388.8|42348.8|42415.4|42375.4|42340.7|42300.7|298
1619712000000|2021-04-29 16:00:00|42390|42350|42423.2|42383.2|42447.7|42407.7|42366.6|42326.6|240
1619712300000|2021-04-29 16:05:00|42428.2|42388.2|42526.6|42486.6|42526.6|42486.6|42403.2|42363.2|249
1619712600000|2021-04-29 16:10:00|42527.7|42487.7|42512.2|42472.2|42584.1|42544.1|42446.3|42406.3|424
1619712900000|2021-04-29 16:15:00|42511.1|42471.1|42522|42482|42538.6|42498.6|42499.5|42459.5|247
1619713200000|2021-04-29 16:20:00|42532|42492|42598.1|42558.1|42628.1|42588.1|42528.1|42488.1|226
1619713500000|2021-04-29 16:25:00|42601.9|42561.9|42528.1|42488.1|42631.5|42591.5|42516.9|42476.9|221
1619713800000|2021-04-29 16:30:00|42523.1|42483.1|42519.9|42479.9|42557.6|42517.6|42474.7|42434.7|163
1619714100000|2021-04-29 16:35:00|42524.9|42484.9|42376.1|42336.1|42525.3|42485.3|42364.5|42324.5|405
1619714400000|2021-04-29 16:40:00|42379.9|42339.9|42376.5|42336.5|42397.9|42357.9|42347.7|42307.7|158
1619714700000|2021-04-29 16:45:00|42372.7|42332.7|42397.8|42357.8|42425.1|42385.1|42367.7|42327.7|205
1619715000000|2021-04-29 16:50:00|42399|42359|42457.4|42417.4|42471.2|42431.2|42377.8|42337.8|161
1619715300000|2021-04-29 16:55:00|42461.2|42421.2|42399.4|42359.4|42477.4|42437.4|42384.9|42344.9|110
1619715600000|2021-04-29 17:00:00|42404.4|42364.4|42363.3|42323.3|42408.3|42368.3|42354.4|42314.4|110
1619715900000|2021-04-29 17:05:00|42367.2|42327.2|42325.4|42285.4|42371|42331|42325.4|42285.4|101
1619716200000|2021-04-29 17:10:00|42330.4|42290.4|42294.2|42254.2|42339.2|42299.2|42287.6|42247.6|178
1619716500000|2021-04-29 17:15:00|42289.2|42249.2|42315.2|42275.2|42368.1|42328.1|42274.2|42234.2|290
1619716800000|2021-04-29 17:20:00|42319|42279|42281.1|42241.1|42329|42289|42279.5|42239.5|201
1619717100000|2021-04-29 17:25:00|42280|42240|42243.4|42203.4|42288.4|42248.4|42228.6|42188.6|470
1619717400000|2021-04-29 17:30:00|42242.3|42202.3|42225.7|42185.7|42255|42215|42216.8|42176.8|176
1619717700000|2021-04-29 17:35:00|42224.5|42184.5|42263.1|42223.1|42272.6|42232.6|42219.5|42179.5|167
1619718000000|2021-04-29 17:40:00|42281.9|42241.9|42281.6|42241.6|42283.1|42243.1|42233.9|42193.9|255
1619718300000|2021-04-29 17:45:00|42286.6|42246.6|42258.9|42218.9|42311.6|42271.6|42243.9|42203.9|172
1619718600000|2021-04-29 17:50:00|42253.9|42213.9|42285.2|42245.2|42316.1|42276.1|42250.6|42210.6|168
1619718900000|2021-04-29 17:55:00|42281.3|42241.3|42282.4|42242.4|42307.4|42267.4|42246.3|42206.3|124
1619719200000|2021-04-29 18:00:00|42287.4|42247.4|42292.3|42252.3|42327.4|42287.4|42277.4|42237.4|307
1619719500000|2021-04-29 18:05:00|42288.4|42248.4|42274.7|42234.7|42293.4|42253.4|42239.5|42199.5|424
1619719800000|2021-04-29 18:10:00|42266.3|42226.3|42321.6|42281.6|42417.7|42377.7|42256.3|42216.3|1125
1619720100000|2021-04-29 18:15:00|42326.6|42286.6|42252.8|42212.8|42346.6|42306.6|42248.2|42208.2|405
1619740800000|2021-04-30 00:00:00|42263.9|42223.9|42324.5|42284.5|42334.5|42294.5|42108.3|42068.3|328
1619741100000|2021-04-30 00:05:00|42328.4|42288.4|42316.8|42276.8|42391.7|42351.7|42282.8|42242.8|219
1619741400000|2021-04-30 00:10:00|42306.8|42266.8|42382.3|42342.3|42438.9|42398.9|42306.8|42266.8|104
1619741700000|2021-04-30 00:15:00|42392.3|42352.3|42363.4|42323.4|42407.3|42367.3|42349.5|42309.5|47
1619742000000|2021-04-30 00:20:00|42378.4|42338.4|42394.5|42354.5|42404.5|42364.5|42360|42320|46
1619742300000|2021-04-30 00:25:00|42395.6|42355.6|42410|42370|42422.3|42382.3|42392.3|42352.3|31
1619742600000|2021-04-30 00:30:00|42400|42360|42367.8|42327.8|42410|42370|42367.8|42327.8|39
1619742900000|2021-04-30 00:35:00|42371.7|42331.7|42347.8|42307.8|42382.8|42342.8|42332.8|42292.8|41
1619743200000|2021-04-30 00:40:00|42343.9|42303.9|42377.8|42337.8|42381.7|42341.7|42342.8|42302.8|18
1619743500000|2021-04-30 00:45:00|42387.8|42347.8|42367.8|42327.8|42387.8|42347.8|42355.1|42315.1|25
1619743800000|2021-04-30 00:50:00|42371.7|42331.7|42377.8|42337.8|42387.8|42347.8|42352.8|42312.8|20
1619744100000|2021-04-30 00:55:00|42367.8|42327.8|42367.8|42327.8|42392.8|42352.8|42352.8|42312.8|7
1619744400000|2021-04-30 01:00:00|42362.8|42322.8|42452.9|42412.9|42472.9|42432.9|42362.8|42322.8|63
1619744700000|2021-04-30 01:05:00|42447.9|42407.9|42420.1|42380.1|42482.9|42442.9|42420.1|42380.1|37
1619745000000|2021-04-30 01:10:00|42416.2|42376.2|42450.1|42410.1|42457.3|42417.3|42405.1|42365.1|27
1619745300000|2021-04-30 01:15:00|42454|42414|42405.1|42365.1|42460.1|42420.1|42405.1|42365.1|34
1619745600000|2021-04-30 01:20:00|42400.1|42360.1|42410.1|42370.1|42415.1|42375.1|42375.1|42335.1|68
1619745900000|2021-04-30 01:25:00|42414|42374|42420.1|42380.1|42441.2|42401.2|42375.1|42335.1|53
1619746200000|2021-04-30 01:30:00|42419|42379|42400.1|42360.1|42420.1|42380.1|42385.1|42345.1|11
1619746500000|2021-04-30 01:35:00|42396.2|42356.2|42370.1|42330.1|42400.1|42360.1|42360.1|42320.1|8
1619746800000|2021-04-30 01:40:00|42374|42334|42315.1|42275.1|42374|42334|42289|42249|33
1619747100000|2021-04-30 01:45:00|42316.2|42276.2|42290.1|42250.1|42321.2|42281.2|42290.1|42250.1|22
1619747400000|2021-04-30 01:50:00|42286.2|42246.2|42290.1|42250.1|42310.1|42270.1|42280.1|42240.1|8
1619747700000|2021-04-30 01:55:00|42289|42249|42270.1|42230.1|42295.1|42255.1|42270.1|42230.1|12
1619748000000|2021-04-30 02:00:00|42269|42229|42291.2|42251.2|42296.2|42256.2|42250.1|42210.1|6
1619748300000|2021-04-30 02:05:00|42295.1|42255.1|42256.2|42216.2|42296.2|42256.2|42246.2|42206.2|19
1619748600000|2021-04-30 02:10:00|42231.2|42191.2|42247.8|42207.8|42252.8|42212.8|42216.2|42176.2|30
1619748900000|2021-04-30 02:15:00|42242.8|42202.8|42241.1|42201.1|42271.7|42231.7|42233.9|42193.9|19
1619749200000|2021-04-30 02:20:00|42245|42205|42237.8|42197.8|42275|42235|42237.8|42181.1|2094
1619749500000|2021-04-30 02:25:00|42238.9|42198.9|42237.8|42197.8|42261.7|42221.7|42237.8|42197.8|9
1619749800000|2021-04-30 02:30:00|42242.8|42202.8|42272.8|42232.8|42272.8|42232.8|42232.8|42192.8|7
1619750100000|2021-04-30 02:35:00|42277.8|42237.8|42257.8|42217.8|42281.7|42241.7|42257.8|42217.8|5
1619750400000|2021-04-30 02:40:00|42247.8|42207.8|42233.9|42193.9|42261.7|42221.7|42233.9|42193.9|4
1619750700000|2021-04-30 02:45:00|42235|42195|42243.9|42203.9|42248.9|42208.9|42223.9|42183.9|90
1619751000000|2021-04-30 02:50:00|42246.1|42206.1|42288.9|42248.9|42310|42270|42243.9|42203.9|39
1619751300000|2021-04-30 02:55:00|42292.8|42252.8|42308.9|42268.9|42308.9|42268.9|42278.9|42238.9|27
1619751600000|2021-04-30 03:00:00|42307.8|42267.8|42323.9|42283.9|42328.9|42288.9|42285|42245|95
1619751900000|2021-04-30 03:05:00|42318.9|42278.9|42323.9|42283.9|42328.9|42288.9|42308.9|42268.9|10
1619752200000|2021-04-30 03:10:00|42322.8|42282.8|42298.9|42258.9|42323.9|42283.9|42298.9|42258.9|3
1619752500000|2021-04-30 03:15:00|42297.8|42257.8|42293.9|42253.9|42297.8|42257.8|42285|42245|12
1619752800000|2021-04-30 03:20:00|42295|42255|42278.9|42238.9|42313.9|42273.9|42273.9|42233.9|19
1619753100000|2021-04-30 03:25:00|42275|42235|42288.9|42248.9|42293.9|42253.9|42273.9|42233.9|8
1619753400000|2021-04-30 03:30:00|42285|42245|42278.9|42238.9|42288.9|42248.9|42278.9|42238.9|0
1619753700000|2021-04-30 03:35:00|42282.8|42242.8|42293.9|42253.9|42298.9|42258.9|42282.8|42242.8|2
1619754000000|2021-04-30 03:40:00|42292.8|42252.8|42298.9|42258.9|42298.9|42258.9|42288.9|42248.9|4
1619754300000|2021-04-30 03:45:00|42295|42255|42288.9|42248.9|42298.9|42258.9|42288.9|42248.9|0
1619754600000|2021-04-30 03:50:00|42285|42245|42273.9|42233.9|42285|42245|42273.9|42233.9|1
1619754900000|2021-04-30 03:55:00|42275|42235|42278.9|42238.9|42282.8|42242.8|42275|42235|2
1619755200000|2021-04-30 04:00:00|42282.8|42242.8|42278.9|42238.9|42282.8|42242.8|42278.9|42238.9|4
1619755500000|2021-04-30 04:05:00|42282.8|42242.8|42278.9|42238.9|42282.8|42242.8|42278.9|42238.9|0
1619755800000|2021-04-30 04:10:00|42282.8|42242.8|42298.9|42258.9|42298.9|42258.9|42282.8|42242.8|6
1619756100000|2021-04-30 04:15:00|42293.9|42253.9|42288.9|42248.9|42293.9|42253.9|42288.9|42248.9|0
1619756400000|2021-04-30 04:20:00|42290|42250|42288.9|42248.9|42293.9|42253.9|42288.9|42248.9|3
1619756700000|2021-04-30 04:25:00|42290|42250|42288.9|42248.9|42295|42255|42282.8|42242.8|13
1619757000000|2021-04-30 04:30:00|42290|42250|42288.9|42248.9|42290|42250|42278.9|42238.9|0
1619757300000|2021-04-30 04:35:00|42287.8|42247.8|42278.9|42238.9|42288.9|42248.9|42278.9|42238.9|1
1619757600000|2021-04-30 04:40:00|42280|42240|42278.9|42238.9|42288.9|42248.9|42275|42235|2
1619757900000|2021-04-30 04:45:00|42282.8|42242.8|42268.9|42228.9|42285|42245|42268.9|42228.9|6
1619758200000|2021-04-30 04:50:00|42272.8|42232.8|42268.9|42228.9|42272.8|42232.8|42265|42225|0
1619758500000|2021-04-30 04:55:00|42267.8|42227.8|42258.9|42218.9|42267.8|42227.8|42258.9|42218.9|0
1619758800000|2021-04-30 05:00:00|42262.8|42222.8|42253.9|42213.9|42263.9|42223.9|42253.9|42213.9|2
1619759100000|2021-04-30 05:05:00|42252.8|42212.8|42218.9|42178.9|42258.9|42218.9|42213.9|42173.9|39
1619759400000|2021-04-30 05:10:00|42222.8|42182.8|42247.8|42207.8|42247.8|42207.8|42222.8|42182.8|7
1619759700000|2021-04-30 05:15:00|42246.7|42206.7|42242.8|42202.8|42247.8|42207.8|42232.8|42192.8|1
1619760000000|2021-04-30 05:20:00|42241.7|42201.7|42232.8|42192.8|42241.7|42201.7|42222.8|42182.8|16
1619760300000|2021-04-30 05:25:00|42228.9|42188.9|42247.8|42207.8|42247.8|42207.8|42227.8|42187.8|13
1619760600000|2021-04-30 05:30:00|42243.9|42203.9|42207.8|42167.8|42247.8|42207.8|42202.8|42162.8|8
1619760900000|2021-04-30 05:35:00|42206.7|42166.7|42237.8|42197.8|42252.8|42212.8|42202.8|42162.8|4
1619761200000|2021-04-30 05:40:00|42236.7|42196.7|42182.8|42142.8|42237.8|42197.8|42157.8|42117.8|50
1619761500000|2021-04-30 05:45:00|42177.8|42137.8|42172.8|42132.8|42177.8|42137.8|42152.8|42112.8|40
1619761800000|2021-04-30 05:50:00|42182.8|42142.8|42167.8|42127.8|42197.8|42157.8|42162.8|42122.8|49
1619762100000|2021-04-30 05:55:00|42168.9|42128.9|42197.8|42157.8|42208.9|42168.9|42168.9|42128.9|58
1619762400000|2021-04-30 06:00:00|42201.7|42161.7|42187.8|42147.8|42202.8|42162.8|42152.8|42112.8|23
1619762700000|2021-04-30 06:05:00|42191.7|42151.7|42197.8|42157.8|42201.7|42161.7|42177.8|42137.8|17
1619763000000|2021-04-30 06:10:00|42201.7|42161.7|42197.8|42157.8|42217.8|42177.8|42187.8|42147.8|15
1619763300000|2021-04-30 06:15:00|42198.9|42158.9|42167.4|42127.4|42207.8|42167.8|42167.4|42127.4|21
1619763600000|2021-04-30 06:20:00|42168.5|42128.5|42187.8|42147.8|42197.8|42157.8|42168.5|42128.5|11
1619763900000|2021-04-30 06:25:00|42183.9|42143.9|42172.8|42132.8|42187.8|42147.8|42162.8|42122.8|14
1619764200000|2021-04-30 06:30:00|42171.7|42131.7|42178.9|42138.9|42192.6|42152.6|42167.8|42127.8|15
1619764500000|2021-04-30 06:35:00|42180|42140|42158.9|42118.9|42183.9|42143.9|42133.9|42093.9|76
1619764800000|2021-04-30 06:40:00|42162.8|42122.8|42184.3|42144.3|42199.4|42159.4|42158.9|42118.9|40
1619765100000|2021-04-30 06:45:00|42180.4|42140.4|42188.3|42148.3|42195.4|42155.4|42180.4|42140.4|16
1619765400000|2021-04-30 06:50:00|42189.3|42149.3|42179.3|42139.3|42208.3|42168.3|42164.3|42124.3|40
1619765700000|2021-04-30 06:55:00|42174.3|42134.3|42181.3|42141.3|42181.3|42141.3|42149.3|42109.3|23
1619766000000|2021-04-30 07:00:00|42186.3|42146.3|42266.3|42226.3|42266.3|42226.3|42181.3|42141.3|92
1619766300000|2021-04-30 07:05:00|42251.3|42211.3|42241.3|42201.3|42261.3|42221.3|42231.3|42191.3|29
1619766600000|2021-04-30 07:10:00|42237.4|42197.4|42221.3|42181.3|42251.3|42211.3|42201.3|42161.3|3633
1619766900000|2021-04-30 07:15:00|42216.3|42176.3|42181.3|42141.3|42216.3|42176.3|42181.3|42141.3|22
1619767200000|2021-04-30 07:20:00|42185.2|42145.2|42156.3|42116.3|42196.3|42156.3|42151.3|42111.3|88
1619767500000|2021-04-30 07:25:00|42157.3|42117.3|42161.3|42121.3|42181.3|42141.3|42156.3|42116.3|60
1619767800000|2021-04-30 07:30:00|42165.2|42125.2|42171.3|42131.3|42171.3|42131.3|42151.3|42111.3|39
1619768100000|2021-04-30 07:35:00|42172.3|42132.3|42156.3|42116.3|42181.3|42141.3|42151.3|42111.3|31
1619768400000|2021-04-30 07:40:00|42152.3|42112.3|42151.2|42111.2|42161.3|42121.3|42151.2|42111.2|11
1619768700000|2021-04-30 07:45:00|42156.2|42116.2|42164.5|42124.5|42166.2|42126.2|42151.2|42111.2|16
1619769000000|2021-04-30 07:50:00|42163.4|42123.4|42168.4|42128.4|42173.4|42133.4|42163.4|42123.4|3
1619769300000|2021-04-30 07:55:00|42164.5|42124.5|42153.4|42113.4|42168.4|42128.4|42153.4|42113.4|23
1619769600000|2021-04-30 08:00:00|42148.4|42108.4|42128.4|42088.4|42148.4|42108.4|42113.4|42073.4|53
1619769900000|2021-04-30 08:05:00|42127.3|42087.3|42138.4|42098.4|42138.4|42098.4|42118.4|42078.4|8
1619770200000|2021-04-30 08:10:00|42134.5|42094.5|42120.4|42080.4|42143.4|42103.4|42112.2|42072.2|18
1619770500000|2021-04-30 08:15:00|42124.3|42084.3|42050.4|42010.4|42124.3|42084.3|42050.4|42010.4|67
1619770800000|2021-04-30 08:20:00|42058.2|42018.2|42032|41992|42067.8|42027.8|42030.6|41990.6|32
1619771100000|2021-04-30 08:25:00|42031|41991|41988.2|41948.2|42031|41991|41970.4|41930.4|70
1619771400000|2021-04-30 08:30:00|41987.2|41947.2|42002.2|41962.2|42006.1|41966.1|41987.2|41947.2|23
1619771700000|2021-04-30 08:35:00|42001.1|41961.1|42015|41975|42021.1|41981.1|41997.2|41957.2|5
1619772000000|2021-04-30 08:40:00|42018.9|41978.9|42030|41990|42040|42000|42006.1|41966.1|41
1619772300000|2021-04-30 08:45:00|42026.1|41986.1|42040|42000|42040|42000|42025|41985|16
1619772600000|2021-04-30 08:50:00|42036.1|41996.1|42035|41995|42055|42015|42030|41990|12
1619772900000|2021-04-30 08:55:00|42038.9|41998.9|42063.9|42023.9|42063.9|42023.9|42030|41990|7
1619773200000|2021-04-30 09:00:00|42060|42020|42065|42025|42080|42040|42060|42020|4
1619773500000|2021-04-30 09:05:00|42068.9|42028.9|42065|42025|42080|42040|42055|42015|9
1619773800000|2021-04-30 09:10:00|42068.9|42028.9|42045|42005|42068.9|42028.9|42035|41995|14
1619774100000|2021-04-30 09:15:00|42048.9|42008.9|42050|42010|42060|42020|42048.9|42008.9|8
1619774400000|2021-04-30 09:20:00|42052.2|42012.2|42085|42045|42085|42045|42052.2|42012.2|4
1619774700000|2021-04-30 09:25:00|42088.9|42048.9|42120|42080|42130|42090|42085|42045|9
1619775000000|2021-04-30 09:30:00|42116.1|42076.1|42100|42060|42125|42085|42098.9|42058.9|6
1619775300000|2021-04-30 09:35:00|42098.9|42058.9|42055|42015|42108.2|42068.2|42047.2|42007.2|28
1619775600000|2021-04-30 09:40:00|42056.1|42016.1|42061.1|42021.1|42071.1|42031.1|42051.1|42011.1|19
1619775900000|2021-04-30 09:45:00|42062.2|42022.2|42073.2|42033.2|42088.2|42048.2|42062.2|42022.2|22
1619776200000|2021-04-30 09:50:00|42077.2|42037.2|42074.3|42034.3|42082.2|42042.2|42055.4|42015.4|3
1619776500000|2021-04-30 09:55:00|42070.4|42030.4|42064.3|42024.3|42074.3|42034.3|42044.3|42004.3|18
1619776800000|2021-04-30 10:00:00|42068.2|42028.2|42064.3|42024.3|42069.3|42029.3|42049.3|42009.3|17
1619777100000|2021-04-30 10:05:00|42059.3|42019.3|42039.3|41999.3|42068.2|42028.2|42029.3|41989.3|31
1619777400000|2021-04-30 10:10:00|42040.4|42000.4|42034.3|41994.3|42049.3|42009.3|42034.3|41994.3|8
1619777700000|2021-04-30 10:15:00|42038.2|41998.2|42039.3|41999.3|42044.3|42004.3|42029.3|41989.3|11
1619778000000|2021-04-30 10:20:00|42038.2|41998.2|42014.3|41974.3|42038.2|41998.2|41975.4|41935.4|28
1619778300000|2021-04-30 10:25:00|42009.3|41969.3|42014.3|41974.3|42024.3|41984.3|41999.3|41959.3|34
1619778600000|2021-04-30 10:30:00|42013.2|41973.2|42014.3|41974.3|42024.3|41984.3|42003.2|41963.2|11
1619778900000|2021-04-30 10:35:00|42015.4|41975.4|42019.3|41979.3|42044.3|42004.3|42000.4|41960.4|23
1619779200000|2021-04-30 10:40:00|42029.3|41989.3|42029.3|41989.3|42044.3|42004.3|42014.3|41974.3|15
1619779500000|2021-04-30 10:45:00|42030.4|41990.4|41984.3|41944.3|42044.3|42004.3|41980.4|41940.4|22
1619779800000|2021-04-30 10:50:00|41980.4|41940.4|41972.1|41932.1|41986.1|41946.1|41968.2|41928.2|16
1619780100000|2021-04-30 10:55:00|41971.1|41931.1|41974.3|41934.3|41975.4|41935.4|41940.4|41900.4|59
1619780400000|2021-04-30 11:00:00|41970.4|41930.4|41945.4|41905.4|41974.3|41934.3|41936.4|41896.4|32
1619780700000|2021-04-30 11:05:00|41949.3|41909.3|41964.3|41924.3|41969.3|41929.3|41922.5|41882.5|157
1619781000000|2021-04-30 11:10:00|41965.4|41925.4|41963.2|41923.2|41988.2|41948.2|41950.4|41910.4|24
1619781300000|2021-04-30 11:15:00|41967.1|41927.1|41958.9|41918.9|41987.1|41947.1|41948.9|41908.9|40
1619781600000|2021-04-30 11:20:00|41951.1|41911.1|41927.1|41887.1|41953.9|41913.9|41927.1|41887.1|28
1619781900000|2021-04-30 11:25:00|41931.1|41891.1|41932.1|41892.1|41936.1|41896.1|41914.3|41874.3|59
1619782200000|2021-04-30 11:30:00|41936.1|41896.1|41950|41910|41962.9|41922.9|41923.2|41883.2|14
1619782500000|2021-04-30 11:35:00|41946.1|41906.1|41941.1|41901.1|41971.8|41931.8|41941.1|41901.1|12
1619782800000|2021-04-30 11:40:00|41940|41900|41952.1|41912.1|41956.1|41916.1|41936.1|41896.1|8
1619783100000|2021-04-30 11:45:00|41957.1|41917.1|41907.5|41867.5|41962.1|41922.1|41902.5|41862.5|40
1619783400000|2021-04-30 11:50:00|41906.4|41866.4|41891|41851|41927.5|41887.5|41851.4|41811.4|140
1619783700000|2021-04-30 11:55:00|41900|41860|41915.7|41875.7|41925.7|41885.7|41885|41845|35
1619784000000|2021-04-30 12:00:00|41920.7|41880.7|41935.7|41895.7|41945.7|41905.7|41920.7|41880.7|18
1619784300000|2021-04-30 12:05:00|41931.8|41891.8|41931.8|41891.8|41951.8|41911.8|41930.7|41890.7|30
1619784600000|2021-04-30 12:10:00|41932.8|41892.8|41903.9|41863.9|41936.8|41896.8|41903.9|41863.9|47
1619784900000|2021-04-30 12:15:00|41907.8|41867.8|41931.8|41891.8|41935.7|41895.7|41903.9|41863.9|29
1619785200000|2021-04-30 12:20:00|41931.7|41891.7|41894.9|41854.9|41931.7|41891.7|41886|41846|31
1619785500000|2021-04-30 12:25:00|41898.9|41858.9|41900.7|41860.7|41904.6|41864.6|41881|41841|78
1619785800000|2021-04-30 12:30:00|41904.6|41864.6|41898.9|41858.9|41914.6|41874.6|41886|41846|101
1619786100000|2021-04-30 12:35:00|41903.9|41863.9|41922.8|41882.8|41953.5|41913.5|41903.9|41863.9|39
1619786400000|2021-04-30 12:40:00|41921.7|41881.7|41896.4|41856.4|41929.3|41889.3|41875.3|41835.3|38
1619789400000|2021-04-30 13:30:00|41936.4|41896.4|42112.1|42072.1|42148.2|42108.2|41834.2|41794.2|1244
1619789700000|2021-04-30 13:35:00|42107.1|42067.1|41968.5|41928.5|42132.1|42092.1|41958.5|41918.5|641
1619790000000|2021-04-30 13:40:00|41958.5|41918.5|41863.5|41823.5|41962.4|41922.4|41823.5|41783.5|609
1619790300000|2021-04-30 13:45:00|41868.5|41828.5|41856.3|41816.3|41909.6|41869.6|41839.6|41799.6|677
1619790600000|2021-04-30 13:50:00|41855.2|41815.2|41852.3|41812.3|41874.1|41834.1|41826.3|41786.3|346
1619790900000|2021-04-30 13:55:00|41856.3|41816.3|41866.6|41826.6|41882|41842|41841.6|41801.6|351
1619791200000|2021-04-30 14:00:00|41861.6|41821.6|41851.1|41811.1|41867.6|41827.6|41783.2|41743.2|375
1619791500000|2021-04-30 14:05:00|41847.2|41807.2|41991.9|41951.9|42005.8|41965.8|41801.1|41761.1|386
1619791800000|2021-04-30 14:10:00|41987.9|41947.9|41871.8|41831.8|41987.9|41947.9|41871.8|41831.8|231
1619792100000|2021-04-30 14:15:00|41867.9|41827.9|41876.8|41836.8|41906.8|41866.8|41836.8|41796.8|292
1619792400000|2021-04-30 14:20:00|41896.8|41856.8|41884.7|41844.7|41906.8|41866.8|41844.7|41804.7|157
1619792700000|2021-04-30 14:25:00|41879.7|41839.7|41927.6|41887.6|41946.8|41906.8|41879.7|41839.7|176
1619793000000|2021-04-30 14:30:00|41923.6|41883.6|41926.5|41886.5|41967.6|41927.6|41892.6|41852.6|280
1619793300000|2021-04-30 14:35:00|41927.6|41887.6|42068.3|42028.3|42086.2|42046.2|41900.5|41860.5|423
1619793600000|2021-04-30 14:40:00|42072.3|42032.3|42013.3|41973.3|42098|42058|42003.3|41963.3|400
1619793900000|2021-04-30 14:45:00|42014.4|41974.4|42075.1|42035.1|42102|42062|42013.3|41973.3|373
1619794200000|2021-04-30 14:50:00|42079.1|42039.1|42095.4|42055.4|42128.3|42088.3|42048.3|42008.3|254
1619794500000|2021-04-30 14:55:00|42091.5|42051.5|42095.4|42055.4|42130.4|42090.4|42036.5|41996.5|259
1619794800000|2021-04-30 15:00:00|42091.5|42051.5|42086.5|42046.5|42096.5|42056.5|42051.5|42011.5|184
1619795100000|2021-04-30 15:05:00|42082.5|42042.5|42111.8|42071.8|42124.6|42084.6|42061.5|42021.5|210
1619795400000|2021-04-30 15:10:00|42115.7|42075.7|42154.6|42114.6|42164.6|42124.6|42106.8|42066.8|248
1619795700000|2021-04-30 15:15:00|42153.6|42113.6|42154.6|42114.6|42194.6|42154.6|42126.7|42086.7|351
1619796000000|2021-04-30 15:20:00|42155.7|42115.7|42081.7|42041.7|42164.6|42124.6|42066.7|42026.7|152
1619796300000|2021-04-30 15:25:00|42086.7|42046.7|42079.6|42039.6|42117.8|42077.8|42051.7|42011.7|211
1619796600000|2021-04-30 15:30:00|42084.6|42044.6|42054.3|42014.3|42106.7|42066.7|42028.8|41988.8|212
1619796900000|2021-04-30 15:35:00|42050.4|42010.4|41950.4|41910.4|42059.3|42019.3|41950.4|41910.4|345
1619797200000|2021-04-30 15:40:00|41941.4|41901.4|42055.4|42015.4|42080.4|42040.4|41910.4|41870.4|401
1619797500000|2021-04-30 15:45:00|42054.3|42014.3|42000.4|41960.4|42060.4|42020.4|41980.4|41940.4|210
1619797800000|2021-04-30 15:50:00|42005.4|41965.4|41952.5|41912.5|42010.4|41970.4|41950.3|41910.3|199
1619798100000|2021-04-30 15:55:00|41956.4|41916.4|41982.5|41942.5|42002.5|41962.5|41952.5|41912.5|248
1619798400000|2021-04-30 16:00:00|41986.4|41946.4|41992.4|41952.4|42052.4|42012.4|41982.4|41942.4|175
1619798700000|2021-04-30 16:05:00|42002.4|41962.4|42048.5|42008.5|42053.5|42013.5|42002.4|41962.4|141
1619799000000|2021-04-30 16:10:00|42052.4|42012.4|42078.8|42038.8|42119.8|42079.8|42044.5|42004.5|272
1619799300000|2021-04-30 16:15:00|42068.8|42028.8|42123.5|42083.5|42153.5|42113.5|42068.8|42028.8|393
1619799600000|2021-04-30 16:20:00|42118.5|42078.5|42141.4|42101.4|42151.4|42111.4|42108.5|42068.5|271
1619799900000|2021-04-30 16:25:00|42146.4|42106.4|42181.9|42141.9|42202.9|42162.9|42111.4|42071.4|382
1619800200000|2021-04-30 16:30:00|42182.9|42142.9|42150.8|42110.8|42202.9|42162.9|42135.8|42095.8|226
1619800500000|2021-04-30 16:35:00|42160.8|42120.8|42149.8|42109.8|42179.8|42139.8|42109.8|42069.8|273
1619800800000|2021-04-30 16:40:00|42134.8|42094.8|42062.9|42022.9|42142.9|42102.9|42062.9|42022.9|240
1619801100000|2021-04-30 16:45:00|42064|42024|42021.6|41981.6|42102.9|42062.9|42012.9|41972.9|477
1619801400000|2021-04-30 16:50:00|42020.5|41980.5|42086.6|42046.6|42106.6|42066.6|42020.5|41980.5|267
1619801700000|2021-04-30 16:55:00|42076.6|42036.6|42123.4|42083.4|42149.7|42109.7|42076.6|42036.6|265
1619802000000|2021-04-30 17:00:00|42118.4|42078.4|42224.5|42184.5|42224.5|42184.5|42113.4|42073.4|427
1619802300000|2021-04-30 17:05:00|42219.5|42179.5|42236.6|42196.6|42245.5|42205.5|42206.6|42166.6|211
1619802600000|2021-04-30 17:10:00|42241.6|42201.6|42298.7|42258.7|42316.6|42276.6|42236.6|42196.6|284
1619802900000|2021-04-30 17:15:00|42308.7|42268.7|42271.8|42231.8|42338.6|42298.6|42271.8|42231.8|258
1619803200000|2021-04-30 17:20:00|42276.8|42236.8|42321.8|42281.8|42351.8|42311.8|42251.8|42211.8|425
1619803500000|2021-04-30 17:25:00|42331.8|42291.8|42331.8|42291.8|42351.8|42311.8|42251.8|42211.8|336
1619803800000|2021-04-30 17:30:00|42326.8|42286.8|42356.8|42316.8|42397.8|42357.8|42296.8|42256.8|290
1619804100000|2021-04-30 17:35:00|42360.7|42320.7|42483.9|42443.9|42504.9|42464.9|42355.7|42315.7|299
1619804400000|2021-04-30 17:40:00|42484.9|42444.9|42329.9|42289.9|42499.9|42459.9|42295.9|42255.9|357
1619804700000|2021-04-30 17:45:00|42328.8|42288.8|42461.7|42421.7|42482.8|42442.8|42281.7|42241.7|649
1619805000000|2021-04-30 17:50:00|42466.7|42426.7|42493.8|42453.8|42546.7|42506.7|42439.6|42399.6|495
1619805300000|2021-04-30 17:55:00|42498.8|42458.8|42404.7|42364.7|42521.4|42481.4|42378.6|42338.6|731
1619805600000|2021-04-30 18:00:00|42407.8|42367.8|42451.9|42411.9|42484|42444|42338.6|42298.6|554
1619805900000|2021-04-30 18:05:00|42465|42425|42591.9|42551.9|42636.9|42596.9|42411.9|42371.9|639
1619806200000|2021-04-30 18:10:00|42571.9|42531.9|42681.7|42641.7|42687.8|42647.8|42468.1|42428.1|1637
1619806500000|2021-04-30 18:15:00|42663.8|42623.8|42696.2|42656.2|42710.1|42670.1|42640.3|42600.3|1052
1620000000000|2021-05-03 00:00:00|43043.5|43003.5|43004.2|42964.2|43134.8|43094.8|42902|42862|587
1620000300000|2021-05-03 00:05:00|42999.2|42959.2|42979.1|42939.1|43069.1|43029.1|42939.1|42899.1|185
1620000600000|2021-05-03 00:10:00|42974.1|42934.1|43009.1|42969.1|43063.3|43023.3|42969.1|42929.1|185
1620000900000|2021-05-03 00:15:00|43008.3|42968.3|42979.1|42939.1|43049.1|43009.1|42939.1|42899.1|106
1620001200000|2021-05-03 00:20:00|42980|42940|42779.1|42739.1|42989.1|42949.1|42765|42725|146
1620001500000|2021-05-03 00:25:00|42774.1|42734.1|42750.4|42710.4|42799.1|42759.1|42715.4|42675.4|159
1620001800000|2021-05-03 00:30:00|42749.5|42709.5|42717.8|42677.8|42749.5|42709.5|42705.4|42665.4|88
1620002100000|2021-05-03 00:35:00|42722.8|42682.8|42712.7|42672.7|42762.8|42722.8|42712.7|42672.7|119
1620002400000|2021-05-03 00:40:00|42716.9|42676.9|42817.7|42777.7|42822.7|42782.7|42692.7|42652.7|138
1620002700000|2021-05-03 00:45:00|42807.7|42767.7|42757.7|42717.7|42807.7|42767.7|42753.6|42713.6|31
1620003000000|2021-05-03 00:50:00|42761.9|42721.9|42807.7|42767.7|42817.7|42777.7|42748.6|42708.6|44
1620003300000|2021-05-03 00:55:00|42806.8|42766.8|42783.6|42743.6|42843.6|42803.6|42777.7|42737.7|23
1620003600000|2021-05-03 01:00:00|42782.7|42742.7|42793.5|42753.5|42817.7|42753.5|42747.7|42697.7|6536
1620003900000|2021-05-03 01:05:00|42789.4|42749.4|42747.7|42707.7|42837.7|42797.7|42747.7|42707.7|21
1620004200000|2021-05-03 01:10:00|42746.8|42706.8|42782.6|42742.6|42786.8|42746.8|42737.7|42697.7|31
1620004500000|2021-05-03 01:15:00|42778.5|42738.5|42742.6|42702.6|42782.6|42742.6|42712.6|42672.6|34
1620004800000|2021-05-03 01:20:00|42746.8|42706.8|42707.6|42667.6|42752.6|42712.6|42702.6|42662.6|54
1620005100000|2021-05-03 01:25:00|42687.6|42647.6|42647.6|42607.6|42692.6|42652.6|42632.6|42592.6|64
1620005400000|2021-05-03 01:30:00|42646.7|42606.7|42737.6|42697.6|42742.6|42702.6|42642.6|42602.6|44
1620005700000|2021-05-03 01:35:00|42733.4|42693.4|42717.6|42677.6|42733.4|42693.4|42692.6|42652.6|11
1620006000000|2021-05-03 01:40:00|42716.7|42676.7|42687.6|42647.6|42727.6|42687.6|42687.6|42647.6|30
1620006300000|2021-05-03 01:45:00|42683.4|42643.4|42647.5|42607.5|42683.4|42643.4|42637.5|42597.5|33
1620006600000|2021-05-03 01:50:00|42637.5|42597.5|42657.5|42617.5|42667.5|42627.5|42637.5|42597.5|16
1620006900000|2021-05-03 01:55:00|42658.4|42618.4|42667.5|42627.5|42687.5|42647.5|42636.6|42596.6|15
1620007200000|2021-05-03 02:00:00|42663.4|42623.4|42597.5|42557.5|42663.4|42623.4|42591.6|42551.6|23
1620007500000|2021-05-03 02:05:00|42593.4|42553.4|42582.5|42542.5|42617.5|42577.5|42572.5|42532.5|55
1620007800000|2021-05-03 02:10:00|42583.3|42543.3|42547.5|42507.5|42602.5|42562.5|42527.5|42487.5|50
1620008100000|2021-05-03 02:15:00|42557.5|42517.5|42557.4|42517.4|42577.5|42537.5|42537.5|42497.5|16
1620008400000|2021-05-03 02:20:00|42556.6|42516.6|42528.8|42488.8|42562.4|42522.4|42522.9|42482.9|20
1620008700000|2021-05-03 02:25:00|42524.7|42484.7|42558.8|42518.8|42573.8|42533.8|42523.8|42483.8|33
1620009000000|2021-05-03 02:30:00|42554.7|42514.7|42553.8|42513.8|42583.8|42543.8|42538.8|42498.8|19
1620009300000|2021-05-03 02:35:00|42552.9|42512.9|42548.8|42508.8|42559.6|42519.6|42533.8|42493.8|28
1620009600000|2021-05-03 02:40:00|42544.6|42504.6|42533.8|42493.8|42544.6|42504.6|42518.8|42478.8|10
1620009900000|2021-05-03 02:45:00|42548.8|42508.8|42578.7|42538.7|42583.8|42543.8|42544.6|42504.6|6
1620010200000|2021-05-03 02:50:00|42574.6|42534.6|42503|42463|42574.6|42534.6|42502.2|42462.2|25
1620010500000|2021-05-03 02:55:00|42498.9|42458.9|42493|42453|42498.9|42458.9|42473|42433|35
1620010800000|2021-05-03 03:00:00|42492.2|42452.2|42513|42473|42518|42478|42478|42438|12
1620011100000|2021-05-03 03:05:00|42508.9|42468.9|42488|42448|42508.9|42468.9|42488|42448|6
1620011400000|2021-05-03 03:10:00|42493|42453|42498|42458|42508|42468|42493|42453|12
1620011700000|2021-05-03 03:15:00|42497.1|42457.1|42493|42453|42498|42458|42478|42438|10
1620012000000|2021-05-03 03:20:00|42488.8|42448.8|42513|42473|42528|42488|42488|42448|33
1620012300000|2021-05-03 03:25:00|42517.1|42477.1|42502.9|42462.9|42527.1|42487.1|42498.8|42458.8|8
1620012600000|2021-05-03 03:30:00|42507.1|42467.1|42492.9|42452.9|42507.1|42467.1|42487.9|42447.9|2
1620012900000|2021-05-03 03:35:00|42497.1|42457.1|42502.9|42462.9|42507.9|42467.9|42492.9|42452.9|6
1620013200000|2021-05-03 03:40:00|42498.8|42458.8|42512.9|42472.9|42552.9|42482.9|42497.9|42432.9|17214
1620013500000|2021-05-03 03:45:00|42517|42477|42527.9|42487.9|42542.9|42502.9|42512.9|42472.9|4
1620013800000|2021-05-03 03:50:00|42528.7|42488.7|42562.9|42522.9|42567.9|42527.9|42527.9|42487.9|8
1620014100000|2021-05-03 03:55:00|42562|42522|42542.9|42502.9|42572.9|42532.9|42542.9|42502.9|9
1620014400000|2021-05-03 04:00:00|42543.7|42503.7|42532.8|42492.8|42577.9|42537.9|42527.8|42487.8|26
1620014700000|2021-05-03 04:05:00|42537|42497|42522.8|42482.8|42542.8|42502.8|42522.8|42482.8|9
1620015000000|2021-05-03 04:10:00|42522|42482|42522.8|42482.8|42527.8|42487.8|42512.8|42472.8|5
1620015300000|2021-05-03 04:15:00|42523.7|42483.7|42537.8|42497.8|42541.9|42501.9|42508.7|42468.7|10
1620015600000|2021-05-03 04:20:00|42542.8|42502.8|42487.8|42447.8|42547.8|42507.8|42487.8|42447.8|26
1620015900000|2021-05-03 04:25:00|42482.8|42442.8|42472.8|42432.8|42487.8|42447.8|42472.8|42432.8|7
1620016200000|2021-05-03 04:30:00|42468.6|42428.6|42454.5|42414.5|42477.8|42437.8|42432|42392|38
1620016500000|2021-05-03 04:35:00|42458.6|42418.6|42427|42387|42458.6|42418.6|42422|42382|32
1620016800000|2021-05-03 04:40:00|42431.2|42391.2|42427|42387|42440.3|42400.3|42427|42387|6
1620017100000|2021-05-03 04:45:00|42431.1|42391.1|42445.3|42405.3|42449.4|42409.4|42431.1|42391.1|10
1620017400000|2021-05-03 04:50:00|42449.4|42409.4|42431.1|42391.1|42449.4|42409.4|42431.1|42391.1|7
1620017700000|2021-05-03 04:55:00|42427|42387|42417.8|42377.8|42427|42387|42412.8|42372.8|9
1620018000000|2021-05-03 05:00:00|42413.7|42373.7|42408.7|42368.7|42413.7|42373.7|42407.8|42367.8|9
1620018300000|2021-05-03 05:05:00|42407.8|42367.8|42382.7|42342.7|42408.7|42368.7|42367.7|42327.7|58
1620018600000|2021-05-03 05:10:00|42381.8|42341.8|42372.7|42332.7|42381.8|42341.8|42368.5|42328.5|4
1620018900000|2021-05-03 05:15:00|42372.6|42332.6|42332.6|42292.6|42373.5|42333.5|42327.6|42287.6|38
1620019200000|2021-05-03 05:20:00|42327.6|42287.6|42342.6|42302.6|42343.5|42303.5|42318.5|42278.5|20
1620019500000|2021-05-03 05:25:00|42341.8|42301.8|42312.6|42272.6|42342.6|42302.6|42312.6|42272.6|14
1620019800000|2021-05-03 05:30:00|42317.6|42277.6|42217.6|42177.6|42327.6|42287.6|42202.6|42162.6|38
1620020100000|2021-05-03 05:35:00|42221.7|42181.7|42222.6|42182.6|42232.6|42192.6|42212.6|42172.6|15
1620020400000|2021-05-03 05:40:00|42218.4|42178.4|42262.6|42222.6|42277.6|42237.6|42217.6|42177.6|43
1620020700000|2021-05-03 05:45:00|42261.7|42221.7|42257.6|42217.6|42262.6|42222.6|42241.7|42201.7|4
1620021000000|2021-05-03 05:50:00|42256.7|42216.7|42252.5|42212.5|42277.5|42237.5|42251.7|42211.7|11
1620021300000|2021-05-03 05:55:00|42253.4|42213.4|42267.5|42227.5|42272.5|42232.5|42252.5|42212.5|8
1620021600000|2021-05-03 06:00:00|42272.5|42232.5|42312.5|42272.5|42312.5|42272.5|42257.5|42217.5|21
1620021900000|2021-05-03 06:05:00|42316.7|42276.7|42342.5|42302.5|42357.5|42317.5|42316.7|42276.7|40
1620022200000|2021-05-03 06:10:00|42346.6|42306.6|42372.5|42332.5|42387.5|42347.5|42342.5|42302.5|62
1620022500000|2021-05-03 06:15:00|42373.3|42333.3|42332.5|42292.5|42377.5|42337.5|42327.5|42287.5|27
1620022800000|2021-05-03 06:20:00|42328.3|42288.3|42367.5|42327.5|42367.5|42327.5|42327.5|42287.5|47
1620023100000|2021-05-03 06:25:00|42363.3|42323.3|42422.4|42382.4|42423.3|42383.3|42363.3|42323.3|20
1620023400000|2021-05-03 06:30:00|42426.6|42386.6|42427.4|42387.4|42436.6|42396.6|42393.3|42353.3|12
1620023700000|2021-05-03 06:35:00|42426.6|42386.6|42452.4|42412.4|42462.4|42422.4|42417.4|42377.4|12
1620024000000|2021-05-03 06:40:00|42447.4|42407.4|42442.4|42402.4|42486.6|42446.6|42437.4|42397.4|38
1620024300000|2021-05-03 06:45:00|42443.2|42403.2|42462.4|42422.4|42462.4|42422.4|42442.4|42402.4|1
1620024600000|2021-05-03 06:50:00|42458.2|42418.2|42427.4|42387.4|42463.2|42423.2|42417.4|42377.4|14
1620024900000|2021-05-03 06:55:00|42432.4|42392.4|42437.4|42397.4|42442.4|42402.4|42427.4|42387.4|6
1620025200000|2021-05-03 07:00:00|42432.4|42392.4|42397.3|42357.3|42447.4|42407.4|42388.2|42348.2|17
1620025500000|2021-05-03 07:05:00|42396.5|42356.5|42367.3|42327.3|42396.5|42356.5|42357.3|42317.3|44
1620025800000|2021-05-03 07:10:00|42366.5|42326.5|42372.3|42332.3|42372.3|42332.3|42347.3|42307.3|29
1620026100000|2021-05-03 07:15:00|42371.5|42331.5|42397.3|42357.3|42417.3|42377.3|42362.3|42322.3|51
1620026400000|2021-05-03 07:20:00|42393.2|42353.2|42412.3|42372.3|42413.1|42373.1|42388.2|42348.2|29
1620026700000|2021-05-03 07:25:00|42402.3|42362.3|42402.3|42362.3|42422.3|42382.3|42387.3|42347.3|51
1620027000000|2021-05-03 07:30:00|42406.4|42366.4|42412.3|42372.3|42417.3|42377.3|42377.3|42337.3|88
1620027300000|2021-05-03 07:35:00|42408.1|42368.1|42462.3|42422.3|42463.1|42423.1|42402.3|42362.3|51
1620027600000|2021-05-03 07:40:00|42458.1|42418.1|42662.2|42622.2|42676.4|42636.4|42447.2|42407.2|136
1620027900000|2021-05-03 07:45:00|42661.4|42621.4|42632.2|42592.2|42697.2|42657.2|42622.2|42582.2|96
1620028200000|2021-05-03 07:50:00|42633.1|42593.1|42672.2|42632.2|42682.2|42642.2|42622.2|42582.2|79
1620028500000|2021-05-03 07:55:00|42676.4|42636.4|42657.2|42617.2|42703|42663|42627.2|42587.2|85
1620028800000|2021-05-03 08:00:00|42644.7|42604.7|42632.2|42592.2|42687.2|42647.2|42627.2|42587.2|63
1620029100000|2021-05-03 08:05:00|42627.2|42587.2|42612.2|42572.2|42632.2|42592.2|42602.2|42562.2|24
1620029400000|2021-05-03 08:10:00|42608|42568|42602.2|42562.2|42612.2|42572.2|42597.2|42557.2|15
1620029700000|2021-05-03 08:15:00|42601.3|42561.3|42582.1|42542.1|42601.3|42561.3|42572.1|42532.1|24
1620030000000|2021-05-03 08:20:00|42581.3|42541.3|42522.1|42482.1|42581.3|42541.3|42517.1|42477.1|26
1620030300000|2021-05-03 08:25:00|42523|42483|42527.1|42487.1|42547.1|42507.1|42523|42483|6
1620030600000|2021-05-03 08:30:00|42522.1|42482.1|42522.1|42482.1|42527.1|42487.1|42488.8|42448.8|16
1620030900000|2021-05-03 08:35:00|42517.9|42477.9|42577.1|42537.1|42582.1|42542.1|42517.1|42477.1|26
1620031200000|2021-05-03 08:40:00|42581.2|42541.2|42552.1|42512.1|42582.9|42542.9|42547.1|42507.1|25
1620031500000|2021-05-03 08:45:00|42547.9|42507.9|42587.1|42547.1|42597.1|42557.1|42547.1|42507.1|25
1620031800000|2021-05-03 08:50:00|42588.7|42548.7|42592|42552|42602.1|42562.1|42577|42537|17
1620032100000|2021-05-03 08:55:00|42587|42547|42586.2|42546.2|42612|42572|42577|42537|20
1620032400000|2021-05-03 09:00:00|42587|42547|42622|42582|42626.2|42586.2|42577|42537|39
1620032700000|2021-05-03 09:05:00|42626.2|42586.2|42612|42572|42627|42587|42587|42547|46
1620033000000|2021-05-03 09:10:00|42607|42567|42602|42562|42622|42582|42597|42557|6
1620033300000|2021-05-03 09:15:00|42602.8|42562.8|42552|42512|42607|42567|42551.1|42511.1|32
1620033600000|2021-05-03 09:20:00|42556.1|42516.1|42602|42562|42607|42567|42537|42497|42
1620033900000|2021-05-03 09:25:00|42597|42557|42586.9|42546.9|42607|42567|42586.9|42546.9|14
1620034200000|2021-05-03 09:30:00|42591.9|42551.9|42586.9|42546.9|42611.9|42571.9|42586.9|42546.9|28
1620034500000|2021-05-03 09:35:00|42576.9|42536.9|42611.9|42571.9|42611.9|42571.9|42576.9|42536.9|21
1620034800000|2021-05-03 09:40:00|42606.9|42566.9|42591.9|42551.9|42606.9|42566.9|42566.9|42526.9|23
1620035100000|2021-05-03 09:45:00|42591.1|42551.1|42591.9|42551.9|42591.9|42551.9|42566.9|42526.9|18
1620035400000|2021-05-03 09:50:00|42596.1|42556.1|42521.9|42481.9|42606.9|42566.9|42516.9|42476.9|18
1620035700000|2021-05-03 09:55:00|42521|42481|42516.9|42476.9|42542.7|42502.7|42501.9|42461.9|58
1620036000000|2021-05-03 10:00:00|42511.9|42471.9|42471.9|42431.9|42516|42476|42466.9|42426.9|26
1620036300000|2021-05-03 10:05:00|42471.8|42431.8|42396.8|42356.8|42476.8|42436.8|42386.8|42346.8|52
1620036600000|2021-05-03 10:10:00|42392.7|42352.7|42401.8|42361.8|42426.8|42386.8|42387.7|42347.7|24
1620036900000|2021-05-03 10:15:00|42406|42366|42401.8|42361.8|42436.8|42396.8|42396.8|42356.8|29
1620037200000|2021-05-03 10:20:00|42411.8|42371.8|42401.8|42361.8|42441.8|42401.8|42396.8|42356.8|24
1620037500000|2021-05-03 10:25:00|42402.6|42362.6|42381.8|42341.8|42436.8|42396.8|42366.8|42326.8|46
1620037800000|2021-05-03 10:30:00|42377.6|42337.6|42376.8|42336.8|42415.9|42375.9|42371.8|42331.8|32
1620038100000|2021-05-03 10:35:00|42386.8|42346.8|42391.8|42351.8|42421.8|42381.8|42376.8|42336.8|30
1620038400000|2021-05-03 10:40:00|42390.9|42350.9|42396.7|42356.7|42406.7|42366.7|42386.7|42346.7|44
1620038700000|2021-05-03 10:45:00|42395.9|42355.9|42406.7|42366.7|42431.7|42391.7|42381.7|42341.7|63
1620039000000|2021-05-03 10:50:00|42421.7|42381.7|42360.9|42320.9|42422.6|42382.6|42355.9|42315.9|42
1620039300000|2021-05-03 10:55:00|42356.7|42316.7|42368.4|42328.4|42392.5|42352.5|42352.5|42312.5|49
1620039600000|2021-05-03 11:00:00|42364.2|42324.2|42412.5|42372.5|42412.5|42372.5|42355|42315|51
1620039900000|2021-05-03 11:05:00|42413.4|42373.4|42413.3|42373.3|42432.5|42392.5|42402.5|42362.5|36
1620040200000|2021-05-03 11:10:00|42409.2|42369.2|42398.3|42358.3|42413.3|42373.3|42384.2|42344.2|33
1620040500000|2021-05-03 11:15:00|42389.2|42349.2|42397.5|42357.5|42402.5|42362.5|42375.8|42335.8|24
1620040800000|2021-05-03 11:20:00|42393.3|42353.3|42397.5|42357.5|42402.5|42362.5|42388.3|42348.3|17
1620041100000|2021-05-03 11:25:00|42393.3|42353.3|42350|42310|42397.5|42357.5|42345|42305|23
1620041400000|2021-05-03 11:30:00|42354.1|42314.1|42365.8|42325.8|42375.8|42335.8|42318.3|42278.3|65
1620041700000|2021-05-03 11:35:00|42366.6|42326.6|42440.8|42400.8|42440.8|42400.8|42366.6|42326.6|14
1620042000000|2021-05-03 11:40:00|42436.6|42396.6|42417.4|42377.4|42440.7|42400.7|42408.2|42368.2|18
1620042300000|2021-05-03 11:45:00|42413.2|42373.2|42367.4|42327.4|42413.2|42373.2|42363.2|42323.2|20
1620042600000|2021-05-03 11:50:00|42363.2|42323.2|42372.4|42332.4|42394.9|42354.9|42358.2|42318.2|34
1620042900000|2021-05-03 11:55:00|42371.5|42331.5|42328.2|42288.2|42385.7|42345.7|42324|42284|20
1620043200000|2021-05-03 12:00:00|42332.4|42292.4|42376.5|42336.5|42380.7|42340.7|42323.2|42283.2|47
1620043500000|2021-05-03 12:05:00|42375.7|42335.7|42466.5|42426.5|42471.5|42431.5|42375.7|42335.7|42
1620043800000|2021-05-03 12:10:00|42453.2|42413.2|42416.5|42376.5|42484.8|42444.8|42416.5|42376.5|59
1620044100000|2021-05-03 12:15:00|42420.6|42380.6|42411.5|42371.5|42448.1|42408.1|42393.1|42353.1|45
1620044400000|2021-05-03 12:20:00|42402.3|42362.3|42453.1|42413.1|42475.6|42435.6|42383.9|42343.9|49
1620044700000|2021-05-03 12:25:00|42457.3|42417.3|42511.5|42471.5|42516.5|42476.5|42443.9|42403.9|41
1620045000000|2021-05-03 12:30:00|42512.3|42472.3|42486.4|42446.4|42512.3|42472.3|42457.3|42417.3|47
1620045300000|2021-05-03 12:35:00|42487.3|42447.3|42443.9|42403.9|42511.4|42471.4|42438.9|42398.9|38
1620045600000|2021-05-03 12:40:00|42439.7|42399.7|42471.4|42431.4|42491.4|42451.4|42438.9|42398.9|47
1620048600000|2021-05-03 13:30:00|42600.5|42560.5|42281.4|42241.4|42635.5|42595.5|42208.9|42168.9|958
1620048900000|2021-05-03 13:35:00|42290.5|42250.5|42217.2|42177.2|42311.4|42271.4|42181.4|42141.4|683
1620049200000|2021-05-03 13:40:00|42221.4|42181.4|42453|42413|42453|42413|42188|42148|470
1620049500000|2021-05-03 13:45:00|42457.2|42417.2|42391.3|42351.3|42538.8|42498.8|42376.3|42336.3|684
1620049800000|2021-05-03 13:50:00|42390.5|42350.5|42219.7|42179.7|42390.5|42350.5|42174.7|42134.7|532
1620050100000|2021-05-03 13:55:00|42214.7|42174.7|42151.3|42111.3|42222.1|42182.1|42122.1|42082.1|528
1620050400000|2021-05-03 14:00:00|42152.1|42112.1|42230.4|42190.4|42262.1|42222.1|42149.6|42109.6|294
1620050700000|2021-05-03 14:05:00|42240.4|42200.4|42128|42088|42240.4|42200.4|42128|42088|432
1620051000000|2021-05-03 14:10:00|42127.2|42087.2|42177.2|42137.2|42218|42178|41986.4|41946.4|420
1620051300000|2021-05-03 14:15:00|42173|42133|42129.6|42089.6|42269.6|42229.6|42128.8|42088.8|340
1620051600000|2021-05-03 14:20:00|42124.6|42084.6|42124.6|42084.6|42150.4|42110.4|42068.8|42028.8|233
1620051900000|2021-05-03 14:25:00|42128|42088|42208|42168|42243|42203|42083|42043|262
1620052200000|2021-05-03 14:30:00|42212.1|42172.1|42283.8|42243.8|42283.8|42243.8|42138|42098|328
1620052500000|2021-05-03 14:35:00|42292.1|42252.1|42340.3|42300.3|42410.3|42370.3|42283|42243|475
1620052800000|2021-05-03 14:40:00|42350.3|42310.3|42390.3|42350.3|42390.3|42350.3|42295.3|42255.3|378
1620053100000|2021-05-03 14:45:00|42389.5|42349.5|42299.5|42259.5|42411.1|42371.1|42285.3|42245.3|274
1620053400000|2021-05-03 14:50:00|42289.5|42249.5|42232.9|42192.9|42308.7|42268.7|42196.3|42156.3|243
1620053700000|2021-05-03 14:55:00|42237.1|42197.1|42209.7|42169.7|42284.6|42244.6|42199.7|42159.7|263
1620054000000|2021-05-03 15:00:00|42219.7|42179.7|42052.2|42012.2|42222.2|42182.2|41982.2|41942.2|696
1620054300000|2021-05-03 15:05:00|42048.1|42008.1|42037.3|41997.3|42072.2|42032.2|41988.1|41948.1|321
1620054600000|2021-05-03 15:10:00|42032.3|41992.3|41977.3|41937.3|42037.3|41997.3|41977.3|41937.3|427
1620054900000|2021-05-03 15:15:00|41981.5|41941.5|42062.3|42022.3|42106.5|42066.5|41937.3|41897.3|455
1620055200000|2021-05-03 15:20:00|42061.5|42021.5|42027.3|41987.3|42092.3|42052.3|41997.3|41957.3|227
1620055500000|2021-05-03 15:25:00|42028.1|41988.1|42028.1|41988.1|42058.1|42018.1|42008.1|41968.1|316
1620055800000|2021-05-03 15:30:00|42018.1|41978.1|42093.1|42053.1|42108.1|42068.1|41998.1|41958.1|392
1620056100000|2021-05-03 15:35:00|42092.3|42052.3|42038.1|41998.1|42093.9|42053.9|42018.1|41978.1|220
1620056400000|2021-05-03 15:40:00|42023.1|41983.1|42048.1|42008.1|42048.1|42008.1|41968.1|41928.1|257
1620056700000|2021-05-03 15:45:00|42043.9|42003.9|41968.1|41928.1|42048.1|42008.1|41968.1|41928.1|165
1620057000000|2021-05-03 15:50:00|41958.1|41918.1|41948.1|41908.1|41978.1|41938.1|41918.1|41878.1|355
1620057300000|2021-05-03 15:55:00|41943.1|41903.1|42003.1|41963.1|42018.1|41978.1|41943.1|41903.1|195
1620057600000|2021-05-03 16:00:00|41998.9|41958.9|41877.1|41837.1|42003.1|41963.1|41867.1|41827.1|459
1620057900000|2021-05-03 16:05:00|41872.1|41832.1|41917.9|41877.9|41927.9|41887.9|41867.1|41827.1|235
1620058200000|2021-05-03 16:10:00|41912.9|41872.9|41897.1|41857.1|41927.9|41887.9|41877.1|41837.1|246
1620058500000|2021-05-03 16:15:00|41892.1|41852.1|41746.2|41706.2|41897.1|41857.1|41745.4|41705.4|454
1620058800000|2021-05-03 16:20:00|41747|41707|41754.6|41714.6|41773.8|41733.8|41744.6|41704.6|346
1620059100000|2021-05-03 16:25:00|41759.6|41719.6|41770.3|41730.3|41784.6|41744.6|41744.6|41704.6|384
1620059400000|2021-05-03 16:30:00|41779.5|41739.5|41790.4|41750.4|41824.6|41784.6|41765.4|41725.4|290
1620059700000|2021-05-03 16:35:00|41786.2|41746.2|41718.6|41678.6|41790.4|41750.4|41669.5|41629.5|535
1620060000000|2021-05-03 16:40:00|41717.8|41677.8|41678.6|41638.6|41758.6|41718.6|41678.6|41638.6|344
1620060300000|2021-05-03 16:45:00|41679.5|41639.5|41545.4|41505.4|41679.5|41639.5|41545.4|41505.4|667
1620060600000|2021-05-03 16:50:00|41555.4|41515.4|41615.4|41575.4|41625.4|41585.4|41545.4|41505.4|459
1620060900000|2021-05-03 16:55:00|41614.5|41574.5|41595.5|41555.5|41624.5|41584.5|41585.4|41545.4|430
1620061200000|2021-05-03 17:00:00|41596.3|41556.3|41598.8|41558.8|41611.3|41571.3|41550.5|41510.5|322
1620061500000|2021-05-03 17:05:00|41598|41558|41708.8|41668.8|41748.8|41708.8|41588.8|41548.8|497
1620061800000|2021-05-03 17:10:00|41713.8|41673.8|41670.5|41630.5|41755.5|41715.5|41650.5|41610.5|414
1620062100000|2021-05-03 17:15:00|41665.5|41625.5|41620.5|41580.5|41680.5|41640.5|41620.5|41580.5|453
1620062400000|2021-05-03 17:20:00|41615.5|41575.5|41565.4|41525.4|41655.5|41615.5|41550.4|41510.4|329
1620062700000|2021-05-03 17:25:00|41566.3|41526.3|41598|41558|41608|41568|41550.4|41510.4|367
1620063000000|2021-05-03 17:30:00|41593.8|41553.8|41574.5|41534.5|41598|41558|41549.6|41509.6|411
1620063300000|2021-05-03 17:35:00|41570.3|41530.3|41519.4|41479.4|41570.3|41530.3|41510.2|41470.2|542
1620063600000|2021-05-03 17:40:00|41515.2|41475.2|41562.9|41522.9|41582.9|41542.9|41501|41461|477
1620063900000|2021-05-03 17:45:00|41563.7|41523.7|41592.9|41552.9|41642.9|41602.9|41553.7|41513.7|354
1620064200000|2021-05-03 17:50:00|41593.7|41553.7|41529.6|41489.6|41609.6|41569.6|41520.4|41480.4|401
1620064500000|2021-05-03 17:55:00|41525.4|41485.4|41569.1|41529.1|41573.2|41533.2|41517.2|41477.2|352
1620064800000|2021-05-03 18:00:00|41569.9|41529.9|41613.9|41573.9|41653.9|41613.9|41569.1|41529.1|424
1620065100000|2021-05-03 18:05:00|41603.9|41563.9|41643.9|41603.9|41695.5|41655.5|41583.9|41543.9|771
1620065400000|2021-05-03 18:10:00|41644.7|41604.7|41549.7|41509.7|41673.9|41633.9|41497.2|41457.2|1275
1620065700000|2021-05-03 18:15:00|41548.9|41508.9|41496.3|41456.3|41549.7|41509.7|41478|41438|567
1620086400000|2021-05-04 00:00:00|41575.8|41535.8|41605.8|41565.8|41620.8|41580.8|41498.2|41458.2|224
1620086700000|2021-05-04 00:05:00|41610|41570|41565.8|41525.8|41645.8|41605.8|41560.8|41520.8|108
1620087000000|2021-05-04 00:10:00|41566.6|41526.6|41650.8|41610.8|41655.8|41615.8|41560.8|41520.8|60
1620087300000|2021-05-04 00:15:00|41640.8|41600.8|41644.2|41604.2|41710|41670|41639.2|41599.2|66
1620087600000|2021-05-04 00:20:00|41648.4|41608.4|41679.2|41639.2|41735|41695|41639.2|41599.2|72
1620087900000|2021-05-04 00:25:00|41674.2|41634.2|41684.2|41644.2|41689.2|41649.2|41649.2|41609.2|21
1620088200000|2021-05-04 00:30:00|41689.2|41649.2|41684.2|41644.2|41694.2|41654.2|41669.2|41629.2|29
1620088500000|2021-05-04 00:35:00|41683.4|41643.4|41664.2|41624.2|41684.2|41644.2|41654.2|41614.2|20
1620088800000|2021-05-04 00:40:00|41663.4|41623.4|41654.2|41614.2|41670|41630|41644.2|41604.2|30
1620089100000|2021-05-04 00:45:00|41650|41610|41634.2|41594.2|41654.2|41614.2|41619.2|41579.2|22
1620089400000|2021-05-04 00:50:00|41635|41595|41629.2|41589.2|41645|41605|41629.2|41589.2|7
1620089700000|2021-05-04 00:55:00|41634.2|41594.2|41649.2|41609.2|41655|41615|41634.2|41594.2|29
1620090000000|2021-05-04 01:00:00|41645|41605|41615.8|41575.8|41645|41605|41609.2|41569.2|80
1620090300000|2021-05-04 01:05:00|41615|41575|41635.7|41595.7|41646.5|41606.5|41610.8|41570.8|31
1620090600000|2021-05-04 01:10:00|41640|41600|41645.7|41605.7|41655.7|41615.7|41635.7|41595.7|21
1620090900000|2021-05-04 01:15:00|41650|41610|41675.7|41635.7|41690.7|41650.7|41650|41610|68
1620091200000|2021-05-04 01:20:00|41671.5|41631.5|41639.2|41599.2|41679.9|41639.9|41634.2|41594.2|36
1620091500000|2021-05-04 01:25:00|41634.2|41594.2|41654.2|41614.2|41654.2|41614.2|41619.2|41579.2|29
1620091800000|2021-05-04 01:30:00|41654.9|41614.9|41664.1|41624.1|41674.9|41634.9|41644.2|41604.2|31
1620092100000|2021-05-04 01:35:00|41659.9|41619.9|41669.1|41629.1|41669.1|41629.1|41659.1|41619.1|12
1620092400000|2021-05-04 01:40:00|41664.1|41624.1|41664.1|41624.1|41664.1|41624.1|41644.1|41604.1|33
1620092700000|2021-05-04 01:45:00|41663.4|41623.4|41664.1|41624.1|41664.1|41624.1|41659.1|41619.1|11
1620093000000|2021-05-04 01:50:00|41663.3|41623.3|41674.1|41634.1|41679.1|41639.1|41654.1|41614.1|43
1620093300000|2021-05-04 01:55:00|41674.9|41634.9|41694.1|41654.1|41724.1|41659.1|41674.9|41604.1|50
1620093600000|2021-05-04 02:00:00|41689.9|41649.9|41684.1|41644.1|41694.1|41654.1|41659.1|41619.1|30
1620093900000|2021-05-04 02:05:00|41684.9|41644.9|41684.1|41644.1|41734.1|41654.1|41679.1|41604.1|11
1620094200000|2021-05-04 02:10:00|41684.9|41644.9|41679.1|41639.1|41699.1|41659.1|41679.1|41639.1|20
1620094500000|2021-05-04 02:15:00|41669.1|41629.1|41669.1|41629.1|41679.1|41639.1|41659.1|41619.1|21
1620094800000|2021-05-04 02:20:00|41669.9|41629.9|41679.1|41639.1|41679.1|41639.1|41669.1|41629.1|6
1620095100000|2021-05-04 02:25:00|41683.3|41643.3|41649.1|41609.1|41684.1|41644.1|41649.1|41609.1|13
1620095400000|2021-05-04 02:30:00|41644.1|41604.1|41639.1|41599.1|41644.9|41604.9|41629.9|41589.9|8
1620095700000|2021-05-04 02:35:00|41644.1|41604.1|41664.1|41624.1|41669.1|41629.1|41644.1|41604.1|22
1620096000000|2021-05-04 02:40:00|41663.3|41623.3|41649.1|41609.1|41663.3|41623.3|41649.1|41609.1|5
1620096300000|2021-05-04 02:45:00|41644.1|41604.1|41664.1|41624.1|41664.1|41624.1|41639.1|41599.1|9
1620096600000|2021-05-04 02:50:00|41663.3|41623.3|41679.1|41639.1|41679.1|41639.1|41659.1|41619.1|24
1620096900000|2021-05-04 02:55:00|41674.1|41634.1|41674.1|41634.1|41679.1|41639.1|41669.1|41629.1|9
1620097200000|2021-05-04 03:00:00|41673.3|41633.3|41669.1|41629.1|41689.1|41649.1|41669.1|41629.1|13
1620097500000|2021-05-04 03:05:00|41679.1|41639.1|41679.1|41639.1|41684.1|41644.1|41679.1|41639.1|8
1620097800000|2021-05-04 03:10:00|41674.1|41634.1|41669|41629|41714|41639.1|41669|41594|10
1620098100000|2021-05-04 03:15:00|41659|41619|41674|41634|41679|41639|41659|41619|13
1620098400000|2021-05-04 03:20:00|41674.8|41634.8|41679|41639|41679|41639|41674.8|41634.8|1
1620098700000|2021-05-04 03:25:00|41674|41634|41664|41624|41689|41649|41664|41624|8
1620099000000|2021-05-04 03:30:00|41668.3|41628.3|41684|41644|41684|41644|41668.3|41628.3|2
1620099300000|2021-05-04 03:35:00|41683.2|41643.2|41669|41629|41683.2|41643.2|41659|41619|8
1620099600000|2021-05-04 03:40:00|41664.8|41624.8|41674|41634|41679|41639|41664|41624|8
1620099900000|2021-05-04 03:45:00|41673.2|41633.2|41689|41649|41699|41659|41669|41629|5
1620100200000|2021-05-04 03:50:00|41679|41639|41709|41669|41749|41669|41679|41629|43
1620100500000|2021-05-04 03:55:00|41709.8|41669.8|41749|41709|41749|41709|41709|41669|52
1620100800000|2021-05-04 04:00:00|41744|41704|41729|41689|41744|41704|41729|41689|10
1620101100000|2021-05-04 04:05:00|41724.8|41684.8|41729|41689|41729|41689|41714|41674|5
1620101400000|2021-05-04 04:10:00|41728.2|41688.2|41734|41694|41749|41709|41719|41679|14
1620101700000|2021-05-04 04:15:00|41738.2|41698.2|41739|41699|41739|41699|41729|41689|0
1620102000000|2021-05-04 04:20:00|41738.2|41698.2|41734|41694|41739|41699|41734|41694|7
1620102300000|2021-05-04 04:25:00|41738.2|41698.2|41724|41684|41739|41699|41724|41684|0
1620102600000|2021-05-04 04:30:00|41719.7|41679.7|41734|41694|41739|41699|41714.7|41674.7|7
1620102900000|2021-05-04 04:35:00|41738.2|41698.2|41709|41669|41739|41699|41709|41669|16
1620103200000|2021-05-04 04:40:00|41709.7|41669.7|41709|41669|41714|41674|41694|41654|2
1620103500000|2021-05-04 04:45:00|41704.7|41664.7|41694|41654|41704.7|41664.7|41689|41649|25
1620103800000|2021-05-04 04:50:00|41698.2|41658.2|41708.9|41668.9|41708.9|41668.9|41694|41654|9
1620104100000|2021-05-04 04:55:00|41698.9|41658.9|41703.9|41663.9|41713.9|41673.9|41698.9|41658.9|8
1620104400000|2021-05-04 05:00:00|41703.2|41663.2|41723.9|41683.9|41728.9|41688.9|41698.9|41658.9|42
1620104700000|2021-05-04 05:05:00|41723.2|41683.2|41703.9|41663.9|41723.2|41683.2|41698.9|41658.9|12
1620105000000|2021-05-04 05:10:00|41708.2|41668.2|41703.9|41663.9|41708.9|41668.9|41698.9|41658.9|1
1620105300000|2021-05-04 05:15:00|41703.2|41663.2|41723.9|41683.9|41728.9|41688.9|41699.7|41659.7|28
1620105600000|2021-05-04 05:20:00|41728.1|41688.1|41703.9|41663.9|41728.1|41688.1|41703.9|41663.9|5
1620105900000|2021-05-04 05:25:00|41703.1|41663.1|41693.9|41653.9|41703.1|41663.1|41688.9|41648.9|2
1620106200000|2021-05-04 05:30:00|41694.7|41654.7|41688.9|41648.9|41703.9|41663.9|41683.9|41643.9|6
1620106500000|2021-05-04 05:35:00|41688.1|41648.1|41693.9|41653.9|41698.9|41658.9|41683.9|41643.9|5
1620106800000|2021-05-04 05:40:00|41698.1|41658.1|41698.9|41658.9|41698.9|41658.9|41688.1|41648.1|6
1620107100000|2021-05-04 05:45:00|41699.7|41659.7|41698.9|41658.9|41708.9|41668.9|41689.7|41649.7|81
1620107400000|2021-05-04 05:50:00|41694.7|41654.7|41693.9|41653.9|41694.7|41654.7|41689.7|41649.7|3
1620107700000|2021-05-04 05:55:00|41694.7|41654.7|41703.9|41663.9|41708.9|41668.9|41693.9|41653.9|13
1620108000000|2021-05-04 06:00:00|41704.7|41664.7|41663.9|41623.9|41704.7|41664.7|41658.9|41618.9|15
1620108300000|2021-05-04 06:05:00|41663.1|41623.1|41616.2|41576.2|41663.1|41623.1|41611.2|41571.2|23
1620108600000|2021-05-04 06:10:00|41620.4|41580.4|41625.4|41585.4|41629.6|41589.6|41620.4|41580.4|10
1620108900000|2021-05-04 06:15:00|41621.2|41581.2|41625.4|41585.4|41625.4|41585.4|41611.2|41571.2|51
1620109200000|2021-05-04 06:20:00|41629.6|41589.6|41616.2|41576.2|41629.6|41589.6|41616.2|41576.2|8
1620109500000|2021-05-04 06:25:00|41615.4|41575.4|41583.5|41543.5|41615.4|41575.4|41574.2|41534.2|36
1620109800000|2021-05-04 06:30:00|41587.7|41547.7|41606.9|41566.9|41606.9|41566.9|41574.2|41534.2|13
1620110100000|2021-05-04 06:35:00|41611.2|41571.2|41625.4|41585.4|41629.6|41589.6|41611.2|41571.2|23
1620110400000|2021-05-04 06:40:00|41629.6|41589.6|41658.8|41618.8|41673.8|41633.8|41629.6|41589.6|23
1620110700000|2021-05-04 06:45:00|41663.1|41623.1|41663.8|41623.8|41663.8|41623.8|41653.8|41613.8|8
1620111000000|2021-05-04 06:50:00|41668.1|41628.1|41688.8|41648.8|41694.6|41654.6|41668.1|41628.1|18
1620111300000|2021-05-04 06:55:00|41689.6|41649.6|41678.8|41638.8|41698.8|41658.8|41678.8|41638.8|13
1620111600000|2021-05-04 07:00:00|41683.1|41643.1|41703.8|41663.8|41728.1|41688.1|41683.1|41643.1|41
1620111900000|2021-05-04 07:05:00|41704.6|41664.6|41738.8|41698.8|41738.8|41698.8|41689.6|41649.6|22
1620112200000|2021-05-04 07:10:00|41738|41698|41738.8|41698.8|41738.8|41698.8|41708.8|41668.8|25
1620112500000|2021-05-04 07:15:00|41743.8|41703.8|41808.8|41768.8|41808.8|41768.8|41739.6|41699.6|73
1620112800000|2021-05-04 07:20:00|41813|41773|41778.8|41738.8|41828.8|41788.8|41763.8|41723.8|68
1620113100000|2021-05-04 07:25:00|41778|41738|41763|41723|41778.8|41738.8|41738|41698|53
1620113400000|2021-05-04 07:30:00|41758.8|41718.8|41773|41733|41778|41738|41753|41713|28
1620113700000|2021-05-04 07:35:00|41772.3|41732.3|41743|41703|41778|41738|41738|41698|18
1620114000000|2021-05-04 07:40:00|41742.3|41702.3|41713|41673|41742.3|41702.3|41708|41668|41
1620114300000|2021-05-04 07:45:00|41713.8|41673.8|41738|41698|41743|41703|41698|41658|33
1620114600000|2021-05-04 07:50:00|41733.8|41693.8|41738|41698|41738|41698|41718|41678|32
1620114900000|2021-05-04 07:55:00|41737.2|41697.2|41713|41673|41738|41698|41713|41673|6
1620115200000|2021-05-04 08:00:00|41717.2|41677.2|41733|41693|41738|41698|41703|41663|23
1620115500000|2021-05-04 08:05:00|41737.2|41697.2|41783|41743|41807.2|41767.2|41737.2|41697.2|52
1620115800000|2021-05-04 08:10:00|41782.2|41742.2|41742.2|41702.2|41787.2|41747.2|41742.2|41702.2|36
1620116100000|2021-05-04 08:15:00|41746.5|41706.5|41782.2|41742.2|41787.2|41747.2|41746.5|41706.5|20
1620116400000|2021-05-04 08:20:00|41797.2|41757.2|41802.2|41762.2|41827.2|41787.2|41792.2|41752.2|33
1620116700000|2021-05-04 08:25:00|41803|41763|41822.2|41782.2|41822.2|41782.2|41792.2|41752.2|5
1620117000000|2021-05-04 08:30:00|41818|41778|41777.2|41737.2|41827.2|41787.2|41777.2|41737.2|28
1620117300000|2021-05-04 08:35:00|41781.4|41741.4|41812.2|41772.2|41812.2|41772.2|41763|41723|12
1620117600000|2021-05-04 08:40:00|41811.4|41771.4|41802.2|41762.2|41811.4|41771.4|41792.2|41752.2|14
1620117900000|2021-05-04 08:45:00|41798|41758|41802.2|41762.2|41807.2|41767.2|41787.2|41747.2|20
1620118200000|2021-05-04 08:50:00|41797.2|41757.2|41812.2|41772.2|41827.2|41787.2|41797.2|41757.2|32
1620118500000|2021-05-04 08:55:00|41811.4|41771.4|41782.2|41742.2|41812.2|41772.2|41772.2|41732.2|22
1620118800000|2021-05-04 09:00:00|41786.4|41746.4|41732.2|41692.2|41786.4|41746.4|41731.4|41691.4|63
1620119100000|2021-05-04 09:05:00|41727.9|41687.9|41727.2|41687.2|41747.2|41707.2|41716.4|41676.4|13
1620119400000|2021-05-04 09:10:00|41722.9|41682.9|41692.2|41652.2|41722.9|41682.9|41687.9|41647.9|15
1620119700000|2021-05-04 09:15:00|41691.4|41651.4|41697.2|41657.2|41717.2|41677.2|41687.2|41647.2|22
1620120000000|2021-05-04 09:20:00|41697.9|41657.9|41662.2|41622.2|41702.2|41662.2|41657.2|41617.2|39
1620120300000|2021-05-04 09:25:00|41661.4|41621.4|41647.2|41607.2|41667.2|41627.2|41647.2|41607.2|26
1620120600000|2021-05-04 09:30:00|41652.2|41612.2|41627.9|41587.9|41652.2|41612.2|41627.9|41587.9|42
1620120900000|2021-05-04 09:35:00|41632.2|41592.2|41615.2|41575.2|41646.4|41606.4|41590.9|41550.9|39
1620121200000|2021-05-04 09:40:00|41619.4|41579.4|41677.9|41637.9|41677.9|41637.9|41615.2|41575.2|28
1620121500000|2021-05-04 09:45:00|41672.9|41632.9|41633.7|41593.7|41683.7|41643.7|41633.7|41593.7|19
1620121800000|2021-05-04 09:50:00|41637.9|41597.9|41667.9|41627.9|41682.9|41642.9|41629.4|41589.4|36
1620122100000|2021-05-04 09:55:00|41676.4|41636.4|41682.9|41642.9|41692.9|41652.9|41647.9|41607.9|43
1620122400000|2021-05-04 10:00:00|41687.1|41647.1|41722.9|41682.9|41722.9|41682.9|41677.9|41637.9|14
1620122700000|2021-05-04 10:05:00|41727.1|41687.1|41662.9|41622.9|41737.9|41697.9|41657.9|41617.9|27
1620123000000|2021-05-04 10:10:00|41663.6|41623.6|41672.9|41632.9|41687.9|41647.9|41657.9|41617.9|32
1620123300000|2021-05-04 10:15:00|41673.6|41633.6|41682.9|41642.9|41687.9|41647.9|41662.9|41622.9|26
1620123600000|2021-05-04 10:20:00|41687.1|41647.1|41733.3|41693.3|41749.1|41709.1|41687.1|41647.1|37
1620123900000|2021-05-04 10:25:00|41738.3|41698.3|41773.3|41733.3|41773.3|41733.3|41733.3|41693.3|34
1620124200000|2021-05-04 10:30:00|41778.3|41738.3|41738.3|41698.3|41788.3|41748.3|41733.3|41693.3|16
1620124500000|2021-05-04 10:35:00|41734.1|41694.1|41748.3|41708.3|41758.3|41718.3|41718.3|41678.3|24
1620124800000|2021-05-04 10:40:00|41743.3|41703.3|41733.3|41693.3|41743.3|41703.3|41718.3|41678.3|22
1620125100000|2021-05-04 10:45:00|41728.3|41688.3|41758.3|41718.3|41774.1|41734.1|41728.3|41688.3|108
1620125400000|2021-05-04 10:50:00|41757.6|41717.6|41763.3|41723.3|41768.3|41728.3|41743.3|41703.3|35
1620125700000|2021-05-04 10:55:00|41762.6|41722.6|41763.3|41723.3|41763.3|41723.3|41743.3|41703.3|21
1620126000000|2021-05-04 11:00:00|41768.3|41728.3|41788.3|41748.3|41788.3|41748.3|41753.3|41713.3|15
1620126300000|2021-05-04 11:05:00|41784.1|41744.1|41788.3|41748.3|41793.3|41753.3|41783.3|41743.3|13
1620126600000|2021-05-04 11:10:00|41784.1|41744.1|41808.3|41768.3|41823.3|41783.3|41783.3|41743.3|24
1620126900000|2021-05-04 11:15:00|41812.5|41772.5|41768.3|41728.3|41818.3|41778.3|41763.3|41723.3|52
1620127200000|2021-05-04 11:20:00|41769|41729|41798.3|41758.3|41803.3|41763.3|41769|41729|12
1620127500000|2021-05-04 11:25:00|41797.5|41757.5|41788.3|41748.3|41823.3|41783.3|41773.3|41733.3|66
1620127800000|2021-05-04 11:30:00|41784|41744|41793.3|41753.3|41813.3|41773.3|41784|41744|28
1620128100000|2021-05-04 11:35:00|41788.3|41748.3|41788.3|41748.3|41802.5|41762.5|41773.3|41733.3|33
1620128400000|2021-05-04 11:40:00|41784|41744|41793.3|41753.3|41799|41759|41734|41694|96
1620128700000|2021-05-04 11:45:00|41788.3|41748.3|41782|41742|41798.5|41758.5|41758.3|41718.3|41
1620129000000|2021-05-04 11:50:00|41777.8|41737.8|41792|41752|41797|41757|41767|41727|49
1620129300000|2021-05-04 11:55:00|41791.3|41751.3|41827|41787|41827|41787|41777|41737|49
1620129600000|2021-05-04 12:00:00|41817|41777|41867|41827|41897|41857|41817|41777|253
1620129900000|2021-05-04 12:05:00|41862|41822|41877|41837|41897|41857|41857|41817|68
1620130200000|2021-05-04 12:10:00|41887|41847|41902|41862|41917|41877|41857|41817|76
1620130500000|2021-05-04 12:15:00|41897|41857|41952.8|41912.8|41952.8|41912.8|41882|41842|149
1620130800000|2021-05-04 12:20:00|41957|41917|41930|41890|41957.8|41917.8|41915|41875|57
1620131100000|2021-05-04 12:25:00|41935|41895|41905|41865|41955|41915|41905|41865|52
1620131400000|2021-05-04 12:30:00|41895|41855|41885|41845|41925|41885|41880|41840|86
1620131700000|2021-05-04 12:35:00|41889.2|41849.2|41885|41845|41895|41855|41875|41835|44
1620132000000|2021-05-04 12:40:00|41885.7|41845.7|41815|41775|41890|41850|41815|41775|67
1620135000000|2021-05-04 13:30:00|41794.6|41754.6|42045.1|42005.1|42160.1|42120.1|41790.4|41750.4|1331
1620135300000|2021-05-04 13:35:00|42044.4|42004.4|42080.1|42040.1|42105.9|42065.9|41995.1|41955.1|816
1620135600000|2021-05-04 13:40:00|42085.1|42045.1|42105.1|42065.1|42135.1|42095.1|42000.1|41960.1|746
1620135900000|2021-05-04 13:45:00|42110.9|42070.9|42090.3|42050.3|42215.1|42175.1|42055.1|42015.1|607
1620136200000|2021-05-04 13:50:00|42091.1|42051.1|42045.9|42005.9|42135.9|42095.9|42045.9|42005.9|584
1620136500000|2021-05-04 13:55:00|42045.1|42005.1|41900.1|41860.1|42080.1|42040.1|41895.1|41855.1|582
1620136800000|2021-05-04 14:00:00|41895.9|41855.9|41957.1|41917.1|41976.6|41936.6|41867.3|41827.3|667
1620137100000|2021-05-04 14:05:00|41956.4|41916.4|41937.1|41897.1|42002.1|41962.1|41922.1|41882.1|388
1620137400000|2021-05-04 14:10:00|41932.1|41892.1|41921.4|41881.4|41942.1|41902.1|41861.4|41821.4|294
1620137700000|2021-05-04 14:15:00|41931.4|41891.4|41881.4|41841.4|41941.4|41901.4|41881.4|41841.4|305
1620138000000|2021-05-04 14:20:00|41885.6|41845.6|41851.4|41811.4|41891.4|41851.4|41771.4|41731.4|343
1620138300000|2021-05-04 14:25:00|41841.4|41801.4|41808|41768|41868|41828|41778|41738|467
1620138600000|2021-05-04 14:30:00|41813|41773|41860.3|41820.3|41880.3|41840.3|41801|41761|329
1620138900000|2021-05-04 14:35:00|41859.5|41819.5|41743.8|41703.8|41859.5|41819.5|41733.8|41693.8|410
1620139200000|2021-05-04 14:40:00|41748|41708|41758|41718|41778.8|41738.8|41738.8|41698.8|409
1620139500000|2021-05-04 14:45:00|41738|41698|41828.7|41788.7|41852.3|41812.3|41728|41688|407
1620139800000|2021-05-04 14:50:00|41838.7|41798.7|42018.7|41978.7|42038.7|41998.7|41838.7|41798.7|582
1620140100000|2021-05-04 14:55:00|42019.5|41979.5|42124.5|42084.5|42170.9|42130.9|42019.5|41979.5|565
1620140400000|2021-05-04 15:00:00|42125.2|42085.2|42100.2|42060.2|42154.5|42114.5|42050.2|42010.2|349
1620140700000|2021-05-04 15:05:00|42100.9|42060.9|42075.2|42035.2|42110.2|42070.2|42000.2|41960.2|267
1620141000000|2021-05-04 15:10:00|42074.4|42034.4|42120.2|42080.2|42130.2|42090.2|42070.2|42030.2|354
1620141300000|2021-05-04 15:15:00|42111.7|42071.7|42140.2|42100.2|42140.2|42100.2|42070.2|42030.2|343
1620141600000|2021-05-04 15:20:00|42130.2|42090.2|42160.2|42120.2|42190.2|42150.2|42110.2|42070.2|325
1620141900000|2021-05-04 15:25:00|42160.9|42120.9|42295.2|42255.2|42330.2|42290.2|42160.2|42120.2|638
1620142200000|2021-05-04 15:30:00|42290.9|42250.9|42326.6|42286.6|42390.1|42350.1|42290.2|42250.2|507
1620142500000|2021-05-04 15:35:00|42325.9|42285.9|42295.9|42255.9|42341.6|42301.6|42250.9|42210.9|390
1620142800000|2021-05-04 15:40:00|42291.6|42251.6|42325.9|42285.9|42338.1|42298.1|42290.9|42250.9|340
1620143100000|2021-05-04 15:45:00|42330.9|42290.9|42305.9|42265.9|42340.9|42300.9|42290.9|42250.9|252
1620143400000|2021-05-04 15:50:00|42306.6|42266.6|42260.8|42220.8|42320.9|42280.9|42240.8|42200.8|383
1620143700000|2021-05-04 15:55:00|42265.1|42225.1|42310.8|42270.8|42330.8|42290.8|42260.8|42220.8|438
1620144000000|2021-05-04 16:00:00|42306.6|42266.6|42260.8|42220.8|42335.1|42295.1|42240.8|42200.8|256
1620144300000|2021-05-04 16:05:00|42250.8|42210.8|42280.8|42240.8|42320.8|42280.8|42240.8|42200.8|312
1620144600000|2021-05-04 16:10:00|42285.8|42245.8|42300.8|42260.8|42410.8|42370.8|42281.6|42241.6|474
1620144900000|2021-05-04 16:15:00|42301.5|42261.5|42290.8|42250.8|42360.8|42320.8|42290.8|42250.8|263
1620145200000|2021-05-04 16:20:00|42290.1|42250.1|42190.8|42150.8|42290.8|42250.8|42190.8|42150.8|341
1620145500000|2021-05-04 16:25:00|42191.5|42151.5|42161.5|42121.5|42245|42205|42151.5|42111.5|276
1620145800000|2021-05-04 16:30:00|42156.5|42116.5|42221.5|42181.5|42251.5|42211.5|42151.5|42111.5|262
1620146100000|2021-05-04 16:35:00|42216.5|42176.5|42193|42153|42266.5|42226.5|42173|42133|287
1620146400000|2021-05-04 16:40:00|42193.7|42153.7|42182.2|42142.2|42243.7|42203.7|42182.2|42142.2|277
1620146700000|2021-05-04 16:45:00|42183.7|42143.7|42167.2|42127.2|42257.9|42217.9|42157.2|42117.2|314
1620147000000|2021-05-04 16:50:00|42167.9|42127.9|42167.2|42127.2|42232.2|42192.2|42162.2|42122.2|213
1620147300000|2021-05-04 16:55:00|42162.9|42122.9|42165.7|42125.7|42240.7|42200.7|42160.7|42120.7|431
1620147600000|2021-05-04 17:00:00|42161.5|42121.5|42130.7|42090.7|42165.7|42125.7|42100.7|42060.7|438
1620147900000|2021-05-04 17:05:00|42135.7|42095.7|42070.7|42030.7|42150.7|42110.7|42070.7|42030.7|347
1620148200000|2021-05-04 17:10:00|42070|42030|42070.7|42030.7|42085.7|42045.7|42041.4|42001.4|204
1620148500000|2021-05-04 17:15:00|42060.7|42020.7|42175.7|42135.7|42185.7|42145.7|42055.7|42015.7|182
1620148800000|2021-05-04 17:20:00|42171.4|42131.4|42130.7|42090.7|42190.7|42150.7|42115.7|42075.7|171
1620149100000|2021-05-04 17:25:00|42135.7|42095.7|42132.7|42092.7|42190.7|42150.7|42085.7|42045.7|273
1620149400000|2021-05-04 17:30:00|42137|42097|42148.5|42108.5|42178.5|42138.5|42088.5|42048.5|308
1620149700000|2021-05-04 17:35:00|42138.5|42098.5|42068.4|42028.4|42188.4|42148.4|42057.7|42017.7|294
1620150000000|2021-05-04 17:40:00|42063.4|42023.4|42052.1|42012.1|42078.4|42038.4|41998.4|41958.4|353
1620150300000|2021-05-04 17:45:00|42043.6|42003.6|42010.6|41970.6|42112.1|42072.1|41992.1|41952.1|314
1620150600000|2021-05-04 17:50:00|42007.1|41967.1|42000.6|41960.6|42052.1|42012.1|41961.3|41921.3|265
1620150900000|2021-05-04 17:55:00|41999.9|41959.9|42101.3|42061.3|42126.3|42086.3|41950.6|41910.6|465
1620151200000|2021-05-04 18:00:00|42100.6|42060.6|42131.3|42091.3|42167.1|42127.1|42040.6|42000.6|459
1620151500000|2021-05-04 18:05:00|42136.3|42096.3|42161.3|42121.3|42251.3|42211.3|42121.3|42081.3|482
1620151800000|2021-05-04 18:10:00|42156.3|42116.3|42231.3|42191.3|42241.3|42201.3|42011.3|41971.3|1628
1620152100000|2021-05-04 18:15:00|42241.3|42201.3|42226.3|42186.3|42261.3|42221.3|42156.3|42116.3|448
1620172800000|2021-05-05 00:00:00|42289.9|42249.9|42404.9|42364.9|42439.2|42399.2|42289.9|42249.9|260
1620173100000|2021-05-05 00:05:00|42404.2|42364.2|42349.9|42309.9|42404.2|42364.2|42342|42302|87
1620173400000|2021-05-05 00:10:00|42344.9|42304.9|42334.9|42294.9|42379.9|42339.9|42310.6|42270.6|65
1620173700000|2021-05-05 00:15:00|42339.2|42299.2|42389.9|42349.9|42389.9|42349.9|42329.9|42289.9|18
1620174000000|2021-05-05 00:20:00|42394.9|42354.9|42429.9|42389.9|42439.9|42399.9|42394.9|42354.9|71
1620174300000|2021-05-05 00:25:00|42439.9|42399.9|42484.8|42444.8|42489.9|42449.9|42434.9|42394.9|75
1620174600000|2021-05-05 00:30:00|42480.6|42440.6|42449.8|42409.8|42489.8|42449.8|42449.8|42409.8|28
1620174900000|2021-05-05 00:35:00|42454.8|42414.8|42439.8|42399.8|42459.1|42419.1|42439.8|42399.8|11
1620175200000|2021-05-05 00:40:00|42440.5|42400.5|42434.8|42394.8|42444.8|42404.8|42430.5|42390.5|13
1620175500000|2021-05-05 00:45:00|42434.1|42394.1|42414.8|42374.8|42439.1|42399.1|42414.8|42374.8|21
1620175800000|2021-05-05 00:50:00|42410.5|42370.5|42399.8|42359.8|42419.8|42379.8|42399.8|42359.8|22
1620176100000|2021-05-05 00:55:00|42404.8|42364.8|42374.8|42334.8|42429.8|42389.8|42374.8|42334.8|46
1620176400000|2021-05-05 01:00:00|42370.5|42330.5|42389.8|42349.8|42389.8|42349.8|42370.5|42330.5|18
1620176700000|2021-05-05 01:05:00|42379.8|42339.8|42359.8|42319.8|42384.8|42344.8|42359.8|42319.8|27
1620177000000|2021-05-05 01:10:00|42364.8|42324.8|42379.8|42339.8|42379.8|42339.8|42360.5|42320.5|32
1620177300000|2021-05-05 01:15:00|42374.8|42334.8|42369.8|42329.8|42379.8|42339.8|42369.8|42329.8|11
1620177600000|2021-05-05 01:20:00|42374.8|42334.8|42369.7|42329.7|42389.7|42339.7|42369.7|42309.7|10
1620177900000|2021-05-05 01:25:00|42374.7|42334.7|42384.7|42344.7|42389.7|42349.7|42374.7|42334.7|5
1620178200000|2021-05-05 01:30:00|42384|42344|42344.7|42304.7|42384|42344|42339.7|42299.7|27
1620178500000|2021-05-05 01:35:00|42345.4|42305.4|42349.7|42309.7|42349.7|42309.7|42339.7|42299.7|4
1620178800000|2021-05-05 01:40:00|42345.4|42305.4|42314.7|42274.7|42349.7|42309.7|42314.7|42274.7|61
1620179100000|2021-05-05 01:45:00|42315.4|42275.4|42344.7|42304.7|42345.4|42305.4|42309.7|42269.7|21
1620179400000|2021-05-05 01:50:00|42340.4|42300.4|42324.7|42284.7|42349.7|42309.7|42320.4|42280.4|10
1620179700000|2021-05-05 01:55:00|42325.4|42285.4|42309.7|42269.7|42329|42289|42304.7|42264.7|10
1620180000000|2021-05-05 02:00:00|42300.4|42260.4|42299.7|42259.7|42324.7|42284.7|42299.7|42259.7|12
1620180300000|2021-05-05 02:05:00|42289.7|42249.7|42254.7|42214.7|42289.7|42249.7|42254.7|42214.7|22
1620180600000|2021-05-05 02:10:00|42250.4|42210.4|42264.6|42224.6|42264.6|42224.6|42239.7|42199.7|26
1620180900000|2021-05-05 02:15:00|42263.9|42223.9|42284.6|42244.6|42284.6|42244.6|42259.6|42219.6|6
1620181200000|2021-05-05 02:20:00|42285.3|42245.3|42259.6|42219.6|42289.6|42249.6|42259.6|42219.6|6
1620181500000|2021-05-05 02:25:00|42264.6|42224.6|42234.6|42194.6|42264.6|42224.6|42233.9|42193.9|8
1620181800000|2021-05-05 02:30:00|42230.3|42190.3|42244.6|42204.6|42254.6|42214.6|42224.6|42184.6|11
1620182100000|2021-05-05 02:35:00|42248.9|42208.9|42254.6|42214.6|42254.6|42214.6|42229.6|42189.6|10
1620182400000|2021-05-05 02:40:00|42253.9|42213.9|42264.6|42224.6|42264.6|42224.6|42239.6|42199.6|9
1620182700000|2021-05-05 02:45:00|42268.9|42228.9|42259.6|42219.6|42279.6|42239.6|42259.6|42219.6|65
1620183000000|2021-05-05 02:50:00|42264.6|42224.6|42274.6|42234.6|42284.6|42244.6|42264.6|42224.6|17
1620183300000|2021-05-05 02:55:00|42275.3|42235.3|42304.6|42264.6|42304.6|42264.6|42275.3|42235.3|8
1620183600000|2021-05-05 03:00:00|42303.9|42263.9|42314.5|42274.5|42319.6|42279.6|42294.6|42254.6|20
1620183900000|2021-05-05 03:05:00|42324.5|42284.5|42304.5|42264.5|42324.5|42284.5|42304.5|42264.5|17
1620184200000|2021-05-05 03:10:00|42308.8|42268.8|42329.5|42289.5|42339.5|42299.5|42304.5|42264.5|5
1620184500000|2021-05-05 03:15:00|42324.5|42284.5|42324.5|42284.5|42324.5|42284.5|42309.5|42269.5|6
1620184800000|2021-05-05 03:20:00|42323.8|42283.8|42334.5|42294.5|42334.5|42294.5|42323.8|42283.8|5
1620185100000|2021-05-05 03:25:00|42335.2|42295.2|42334.5|42294.5|42349.5|42309.5|42329.5|42289.5|12
1620185400000|2021-05-05 03:30:00|42338.8|42298.8|42329.5|42289.5|42344.5|42304.5|42319.5|42279.5|8
1620185700000|2021-05-05 03:35:00|42330.2|42290.2|42319.5|42279.5|42334.5|42294.5|42314.5|42274.5|3
1620186000000|2021-05-05 03:40:00|42315.2|42275.2|42324.5|42284.5|42329.5|42289.5|42309.5|42269.5|11
1620186300000|2021-05-05 03:45:00|42328.8|42288.8|42334.5|42294.5|42349.5|42309.5|42324.5|42284.5|24
1620186600000|2021-05-05 03:50:00|42333.8|42293.8|42349.5|42309.5|42349.5|42309.5|42329.5|42289.5|6
1620186900000|2021-05-05 03:55:00|42348.8|42308.8|42339.4|42299.4|42349.5|42309.5|42339.4|42299.4|3
1620187200000|2021-05-05 04:00:00|42338.7|42298.7|42329.4|42289.4|42339.4|42299.4|42329.4|42289.4|10
1620187500000|2021-05-05 04:05:00|42325.1|42285.1|42334.4|42294.4|42339.4|42299.4|42324.4|42284.4|2
1620187800000|2021-05-05 04:10:00|42333.7|42293.7|42339.4|42299.4|42339.4|42299.4|42329.4|42289.4|1
1620188100000|2021-05-05 04:15:00|42335.1|42295.1|42324.4|42284.4|42335.1|42295.1|42324.4|42284.4|0
1620188400000|2021-05-05 04:20:00|42328.7|42288.7|42344.4|42304.4|42348.7|42308.7|42324.4|42284.4|4
1620188700000|2021-05-05 04:25:00|42348.7|42308.7|42344.4|42304.4|42349.4|42309.4|42340.1|42300.1|0
1620189000000|2021-05-05 04:30:00|42345.1|42305.1|42404.4|42364.4|42404.4|42364.4|42344.4|42304.4|10
1620189300000|2021-05-05 04:35:00|42400.1|42360.1|42414.4|42374.4|42419.4|42379.4|42400.1|42360.1|18
1620189600000|2021-05-05 04:40:00|42410.1|42370.1|42409.4|42369.4|42424.4|42384.4|42409.4|42369.4|8
1620189900000|2021-05-05 04:45:00|42408.7|42368.7|42404.3|42364.3|42409.3|42369.3|42399.3|42359.3|15
1620190200000|2021-05-05 04:50:00|42403.6|42363.6|42414.3|42374.3|42414.3|42374.3|42399.3|42359.3|8
1620190500000|2021-05-05 04:55:00|42413.6|42373.6|42409.3|42369.3|42414.3|42374.3|42409.3|42369.3|2
1620190800000|2021-05-05 05:00:00|42405|42365|42394.3|42354.3|42405|42365|42383.6|42343.6|28
1620191100000|2021-05-05 05:05:00|42390|42350|42399.3|42359.3|42414.3|42374.3|42389.3|42349.3|19
1620191400000|2021-05-05 05:10:00|42394.3|42354.3|42404.3|42364.3|42409.3|42369.3|42389.3|42349.3|26
1620191700000|2021-05-05 05:15:00|42403.6|42363.6|42424.3|42384.3|42424.3|42384.3|42399.3|42359.3|9
1620192000000|2021-05-05 05:20:00|42420|42380|42424.3|42384.3|42429.3|42389.3|42419.3|42379.3|20
1620192300000|2021-05-05 05:25:00|42420|42380|42409.3|42369.3|42420|42380|42409.3|42369.3|7
1620192600000|2021-05-05 05:30:00|42414.3|42374.3|42419.3|42379.3|42429.3|42389.3|42414.3|42374.3|16
1620192900000|2021-05-05 05:35:00|42423.6|42383.6|42414.2|42374.2|42429.3|42389.3|42409.9|42369.9|14
1620193200000|2021-05-05 05:40:00|42414.9|42374.9|42454.2|42414.2|42454.2|42414.2|42414.9|42374.9|24
1620193500000|2021-05-05 05:45:00|42458.5|42418.5|42449.2|42409.2|42464.9|42424.9|42449.2|42409.2|20
1620193800000|2021-05-05 05:50:00|42448.5|42408.5|42429.2|42389.2|42448.5|42408.5|42429.2|42389.2|15
1620194100000|2021-05-05 05:55:00|42433.5|42393.5|42434.2|42394.2|42444.9|42404.9|42433.5|42393.5|2
1620194400000|2021-05-05 06:00:00|42429.9|42389.9|42424.2|42384.2|42449.2|42409.2|42419.2|42379.2|21
1620194700000|2021-05-05 06:05:00|42424.9|42384.9|42424.2|42384.2|42429.2|42389.2|42409.2|42369.2|15
1620195000000|2021-05-05 06:10:00|42423.5|42383.5|42429.2|42389.2|42434.2|42394.2|42409.2|42369.2|13
1620195300000|2021-05-05 06:15:00|42424.2|42384.2|42414.2|42374.2|42424.2|42384.2|42409.2|42369.2|54
1620195600000|2021-05-05 06:20:00|42418.5|42378.5|42424.2|42384.2|42429.2|42389.2|42414.2|42374.2|10
1620195900000|2021-05-05 06:25:00|42419.9|42379.9|42409.2|42369.2|42429.2|42389.2|42403.5|42363.5|14
1620196200000|2021-05-05 06:30:00|42408.5|42368.5|42404.1|42364.1|42409.1|42369.1|42399.1|42359.1|5
1620196500000|2021-05-05 06:35:00|42402.1|42362.1|42414.1|42374.1|42414.1|42374.1|42389.1|42349.1|32
1620196800000|2021-05-05 06:40:00|42409.8|42369.8|42394.1|42354.1|42409.8|42369.8|42389.1|42349.1|17
1620197100000|2021-05-05 06:45:00|42394.8|42354.8|42384.1|42344.1|42399.1|42359.1|42379.1|42339.1|32
1620197400000|2021-05-05 06:50:00|42379.8|42339.8|42389.1|42349.1|42399.1|42359.1|42379.1|42339.1|14
1620197700000|2021-05-05 06:55:00|42384.1|42344.1|42384.1|42344.1|42399.1|42359.1|42379.1|42339.1|28
1620198000000|2021-05-05 07:00:00|42379.8|42339.8|42374.1|42334.1|42394.1|42354.1|42369.1|42329.1|46
1620198300000|2021-05-05 07:05:00|42369.1|42329.1|42359.1|42319.1|42378.4|42338.4|42359.1|42319.1|39
1620198600000|2021-05-05 07:10:00|42354.1|42314.1|42334.1|42294.1|42359.1|42319.1|42329.1|42289.1|43
1620198900000|2021-05-05 07:15:00|42333.4|42293.4|42354.1|42314.1|42359.1|42319.1|42329.1|42289.1|27
1620199200000|2021-05-05 07:20:00|42353.4|42313.4|42374|42334|42384.1|42344.1|42349.1|42309.1|34
1620199500000|2021-05-05 07:25:00|42373.4|42333.4|42389|42349|42394|42354|42354|42314|13
1620199800000|2021-05-05 07:30:00|42394|42354|42374|42334|42419|42379|42369|42329|47
1620200100000|2021-05-05 07:35:00|42369.7|42329.7|42379|42339|42384|42344|42349.7|42309.7|22
1620200400000|2021-05-05 07:40:00|42374|42334|42454|42414|42459|42419|42374|42334|38
1620200700000|2021-05-05 07:45:00|42454.7|42414.7|42469|42429|42489|42449|42454.7|42414.7|88
1620201000000|2021-05-05 07:50:00|42459|42419|42464|42424|42469|42429|42459|42419|17
1620201300000|2021-05-05 07:55:00|42459.7|42419.7|42549|42509|42559|42519|42459|42419|124
1620201600000|2021-05-05 08:00:00|42539|42499|42504|42464|42548.3|42508.3|42504|42464|87
1620201900000|2021-05-05 08:05:00|42499.7|42459.7|42484|42444|42509|42469|42484|42444|15
1620202200000|2021-05-05 08:10:00|42488.3|42448.3|42474|42434|42488.3|42448.3|42469|42429|23
1620202500000|2021-05-05 08:15:00|42474.6|42434.6|42488.9|42448.9|42498.9|42458.9|42473.9|42433.9|25
1620202800000|2021-05-05 08:20:00|42489.6|42449.6|42513.9|42473.9|42518.9|42478.9|42488.9|42448.9|35
1620203100000|2021-05-05 08:25:00|42513.2|42473.2|42488.9|42448.9|42523.9|42483.9|42478.9|42438.9|97
1620203400000|2021-05-05 08:30:00|42483.9|42443.9|42473.9|42433.9|42488.9|42448.9|42458.9|42418.9|36
1620203700000|2021-05-05 08:35:00|42469.6|42429.6|42443.9|42403.9|42488.9|42448.9|42443.9|42403.9|71
1620204000000|2021-05-05 08:40:00|42439.6|42399.6|42443.9|42403.9|42443.9|42403.9|42418.9|42378.9|24
1620204300000|2021-05-05 08:45:00|42444.6|42404.6|42473.9|42433.9|42478.9|42438.9|42443.9|42403.9|28
1620204600000|2021-05-05 08:50:00|42478.9|42438.9|42498.9|42458.9|42503.9|42463.9|42458.9|42418.9|170
1620204900000|2021-05-05 08:55:00|42493.9|42453.9|42603.9|42563.9|42608.9|42568.9|42489.6|42449.6|147
1620205200000|2021-05-05 09:00:00|42603.2|42563.2|42573.9|42533.9|42603.9|42563.9|42548.9|42508.9|78
1620205500000|2021-05-05 09:05:00|42574.5|42534.5|42578.8|42538.8|42583.8|42543.8|42563.2|42523.2|14
1620205800000|2021-05-05 09:10:00|42578.2|42538.2|42573.8|42533.8|42583.8|42543.8|42568.8|42528.8|23
1620206100000|2021-05-05 09:15:00|42569.5|42529.5|42583.8|42543.8|42593.8|42553.8|42563.8|42523.8|32
1620206400000|2021-05-05 09:20:00|42588.1|42548.1|42598.8|42558.8|42608.8|42568.8|42583.1|42543.1|56
1620206700000|2021-05-05 09:25:00|42603.8|42563.8|42663.8|42623.8|42663.8|42623.8|42593.8|42553.8|97
1620207000000|2021-05-05 09:30:00|42658.8|42618.8|42693.8|42653.8|42708.8|42668.8|42658.8|42618.8|55
1620207300000|2021-05-05 09:35:00|42694.5|42654.5|42658.8|42618.8|42698.8|42658.8|42658.8|42618.8|30
1620207600000|2021-05-05 09:40:00|42653.8|42613.8|42698.8|42658.8|42698.8|42658.8|42648.8|42608.8|104
1620207900000|2021-05-05 09:45:00|42693.8|42653.8|42703.8|42663.8|42718.8|42678.8|42679.4|42639.4|60
1620208200000|2021-05-05 09:50:00|42704.4|42664.4|42703.8|42663.8|42738.8|42698.8|42698.8|42658.8|32
1620208500000|2021-05-05 09:55:00|42704.4|42664.4|42708.7|42668.7|42728.1|42688.1|42698.8|42658.8|33
1620208800000|2021-05-05 10:00:00|42709.4|42669.4|42693.7|42653.7|42728.7|42688.7|42678.7|42638.7|148
1620209100000|2021-05-05 10:05:00|42694.4|42654.4|42718.7|42678.7|42728.7|42688.7|42694.4|42654.4|16
1620209400000|2021-05-05 10:10:00|42723.7|42683.7|42688.7|42648.7|42723.7|42683.7|42688.7|42648.7|61
1620209700000|2021-05-05 10:15:00|42693|42653|42733.7|42693.7|42738.7|42698.7|42689.4|42649.4|56
1620210000000|2021-05-05 10:20:00|42729.4|42689.4|42723.7|42683.7|42739.4|42699.4|42709.4|42669.4|40
1620210300000|2021-05-05 10:25:00|42723|42683|42753.7|42713.7|42763.7|42723.7|42709.4|42669.4|26
1620210600000|2021-05-05 10:30:00|42753|42713|42718.7|42678.7|42753|42713|42708.7|42668.7|28
1620210900000|2021-05-05 10:35:00|42713.7|42673.7|42733.7|42693.7|42743.7|42703.7|42708.7|42668.7|26
1620211200000|2021-05-05 10:40:00|42734.3|42694.3|42758.7|42718.7|42768.7|42728.7|42723.7|42683.7|49
1620211500000|2021-05-05 10:45:00|42763.7|42723.7|42738.7|42698.7|42778.7|42738.7|42738.7|42698.7|63
1620211800000|2021-05-05 10:50:00|42739.3|42699.3|42748.6|42708.6|42778.6|42738.6|42728.6|42688.6|62
1620212100000|2021-05-05 10:55:00|42753.6|42713.6|42753.6|42713.6|42763.6|42723.6|42723|42683|33
1620212400000|2021-05-05 11:00:00|42754.3|42714.3|42753.6|42713.6|42763.6|42723.6|42723.6|42683.6|14
1620212700000|2021-05-05 11:05:00|42757.9|42717.9|42703.6|42663.6|42758.6|42718.6|42698.6|42658.6|36
1620213000000|2021-05-05 11:10:00|42707.9|42667.9|42688.6|42648.6|42713.6|42673.6|42678.6|42638.6|23
1620213300000|2021-05-05 11:15:00|42683.6|42643.6|42643.6|42603.6|42688.6|42648.6|42643.6|42603.6|40
1620213600000|2021-05-05 11:20:00|42653.6|42613.6|42658.6|42618.6|42663.6|42623.6|42638.6|42598.6|17
1620213900000|2021-05-05 11:25:00|42663.6|42623.6|42683.6|42643.6|42688.6|42648.6|42663.6|42623.6|16
1620214200000|2021-05-05 11:30:00|42679.2|42639.2|42653.6|42613.6|42688.6|42648.6|42643.6|42603.6|19
1620214500000|2021-05-05 11:35:00|42652.9|42612.9|42603.6|42563.6|42652.9|42612.9|42598.6|42558.6|108
1620214800000|2021-05-05 11:40:00|42607.9|42567.9|42628.5|42588.5|42674.5|42634.5|42607.9|42567.9|59
1620215100000|2021-05-05 11:45:00|42618.5|42578.5|42578.5|42538.5|42647.9|42607.9|42578.5|42538.5|64
1620215400000|2021-05-05 11:50:00|42568.5|42528.5|42593.5|42553.5|42603.5|42563.5|42568.5|42528.5|28
1620215700000|2021-05-05 11:55:00|42589.2|42549.2|42548.5|42508.5|42603.5|42563.5|42548.5|42508.5|46
1620216000000|2021-05-05 12:00:00|42553.5|42513.5|42538.5|42498.5|42573.5|42533.5|42538.5|42498.5|46
1620216300000|2021-05-05 12:05:00|42537.8|42497.8|42568.5|42528.5|42572.8|42532.8|42523.5|42483.5|33
1620216600000|2021-05-05 12:10:00|42578.5|42538.5|42538.5|42498.5|42578.5|42538.5|42528.5|42488.5|90
1620216900000|2021-05-05 12:15:00|42533.5|42493.5|42543.5|42503.5|42558.5|42518.5|42523.5|42483.5|71
1620217200000|2021-05-05 12:20:00|42539.1|42499.1|42553.5|42513.5|42558.5|42518.5|42523.5|42483.5|33
1620217500000|2021-05-05 12:25:00|42552.8|42512.8|42553.5|42513.5|42579.1|42539.1|42549.1|42509.1|58
1620217800000|2021-05-05 12:30:00|42549.1|42509.1|42573.4|42533.4|42578.4|42538.4|42548.5|42508.5|37
1620218100000|2021-05-05 12:35:00|42569.1|42529.1|42619.1|42579.1|42624.1|42584.1|42558.4|42518.4|100
1620218400000|2021-05-05 12:40:00|42604.1|42564.1|42584.1|42544.1|42609.1|42569.1|42574.1|42534.1|57
1620221400000|2021-05-05 13:30:00|42574|42534|42363.3|42323.3|42577|42537|42254|42214|1071
1620221700000|2021-05-05 13:35:00|42358.3|42318.3|42506|42466|42521|42481|42343.3|42303.3|720
1620222000000|2021-05-05 13:40:00|42511|42471|42376|42336|42536|42496|42321.6|42281.6|534
1620222300000|2021-05-05 13:45:00|42376.6|42336.6|42256|42216|42416|42376|42235.3|42195.3|455
1620222600000|2021-05-05 13:50:00|42261|42221|42411|42371|42411|42371|42261|42221|319
1620222900000|2021-05-05 13:55:00|42416|42376|42420.9|42380.9|42490.9|42450.9|42386|42346|243
1620223200000|2021-05-05 14:00:00|42433.9|42393.9|42540.9|42500.9|42566.8|42526.8|42425.9|42385.9|328
1620223500000|2021-05-05 14:05:00|42540.3|42500.3|42545.9|42505.9|42546.6|42506.6|42470.9|42430.9|265
1620223800000|2021-05-05 14:10:00|42546.6|42506.6|42545.6|42505.6|42590.9|42550.9|42529.9|42489.9|248
1620224100000|2021-05-05 14:15:00|42544.9|42504.9|42418.2|42378.2|42544.9|42504.9|42418.2|42378.2|230
1620224400000|2021-05-05 14:20:00|42415.6|42375.6|42277.6|42237.6|42415.6|42375.6|42248.2|42208.2|213
1620224700000|2021-05-05 14:25:00|42281.9|42241.9|42302.6|42262.6|42317.6|42277.6|42227.6|42187.6|219
1620225000000|2021-05-05 14:30:00|42298.2|42258.2|42167.6|42127.6|42302.6|42262.6|42127.6|42087.6|377
1620225300000|2021-05-05 14:35:00|42157.6|42117.6|42332.5|42292.5|42337.5|42297.5|42157.6|42117.6|338
1620225600000|2021-05-05 14:40:00|42333.2|42293.2|42522.5|42482.5|42527.5|42487.5|42327.5|42287.5|325
1620225900000|2021-05-05 14:45:00|42527.5|42487.5|42537.5|42497.5|42597.5|42557.5|42492.5|42452.5|374
1620226200000|2021-05-05 14:50:00|42547.5|42507.5|42607.5|42567.5|42647.5|42607.5|42537.5|42497.5|317
1620226500000|2021-05-05 14:55:00|42597.5|42557.5|42637.5|42597.5|42640.2|42600.2|42587.5|42547.5|271
1620226800000|2021-05-05 15:00:00|42633.2|42593.2|42572.5|42532.5|42637.5|42597.5|42567.5|42527.5|219
1620227100000|2021-05-05 15:05:00|42571.8|42531.8|42497.5|42457.5|42572.5|42532.5|42497.5|42457.5|175
1620227400000|2021-05-05 15:10:00|42507.5|42467.5|42382.5|42342.5|42522.5|42482.5|42377.5|42337.5|182
1620227700000|2021-05-05 15:15:00|42383.1|42343.1|42407.5|42367.5|42427.5|42387.5|42347.5|42307.5|258
1620228000000|2021-05-05 15:20:00|42416.1|42376.1|42447.5|42407.5|42477.5|42437.5|42397.5|42357.5|229
1620228300000|2021-05-05 15:25:00|42457.5|42417.5|42467.5|42427.5|42487.5|42447.5|42427.5|42387.5|200
1620228600000|2021-05-05 15:30:00|42447.5|42407.5|42497.4|42457.4|42517.4|42477.4|42397.4|42357.4|173
1620228900000|2021-05-05 15:35:00|42487.4|42447.4|42467.4|42427.4|42527.4|42487.4|42467.4|42427.4|159
1620229200000|2021-05-05 15:40:00|42472.4|42432.4|42538.7|42498.7|42548.7|42508.7|42407.4|42367.4|205
1620229500000|2021-05-05 15:45:00|42533.7|42493.7|42533.7|42493.7|42558.7|42518.7|42518.7|42478.7|119
1620229800000|2021-05-05 15:50:00|42538.1|42498.1|42578.7|42538.7|42578.7|42538.7|42538.1|42498.1|81
1620230100000|2021-05-05 15:55:00|42573.7|42533.7|42587.4|42547.4|42587.4|42547.4|42547.4|42507.4|132
1620230400000|2021-05-05 16:00:00|42588.1|42548.1|42598.7|42558.7|42617.4|42577.4|42557.4|42517.4|164
1620230700000|2021-05-05 16:05:00|42599.4|42559.4|42658.7|42618.7|42658.7|42618.7|42598.7|42558.7|206
1620231000000|2021-05-05 16:10:00|42638.7|42598.7|42653.7|42613.7|42658.7|42618.7|42598.7|42558.7|165
1620231300000|2021-05-05 16:15:00|42658|42618|42613.7|42573.7|42668.7|42628.7|42608.7|42568.7|316
1620231600000|2021-05-05 16:20:00|42613|42573|42603.7|42563.7|42624.3|42584.3|42598.7|42558.7|92
1620231900000|2021-05-05 16:25:00|42608|42568|42598.7|42558.7|42638.7|42598.7|42588.7|42548.7|81
1620232200000|2021-05-05 16:30:00|42594.3|42554.3|42608.6|42568.6|42608.6|42568.6|42578.6|42538.6|175
1620232500000|2021-05-05 16:35:00|42613.6|42573.6|42606|42566|42648.6|42608.6|42576|42536|180
1620232800000|2021-05-05 16:40:00|42605.4|42565.4|42666|42626|42666.7|42626.7|42595.3|42555.3|244
1620233100000|2021-05-05 16:45:00|42665.3|42625.3|42676|42636|42686|42646|42636.6|42596.6|197
1620233400000|2021-05-05 16:50:00|42671|42631|42586|42546|42696|42656|42586|42546|220
1620233700000|2021-05-05 16:55:00|42587.3|42547.3|42610.3|42570.3|42676|42636|42586|42546|284
1620234000000|2021-05-05 17:00:00|42611|42571|42566.6|42526.6|42676|42636|42566|42526|250
1620234300000|2021-05-05 17:05:00|42571|42531|42556.6|42516.6|42607.3|42567.3|42556.6|42516.6|126
1620234600000|2021-05-05 17:10:00|42556|42516|42644.6|42604.6|42654|42614|42547.3|42507.3|201
1620234900000|2021-05-05 17:15:00|42634.6|42594.6|42599.6|42559.6|42644.6|42604.6|42594.6|42554.6|182
1620235200000|2021-05-05 17:20:00|42604|42564|42544.6|42504.6|42604.6|42564.6|42539.6|42499.6|155
1620235500000|2021-05-05 17:25:00|42534.6|42494.6|42480.3|42440.3|42544.6|42504.6|42454.6|42414.6|286
1620235800000|2021-05-05 17:30:00|42479.6|42439.6|42405.3|42365.3|42535.3|42495.3|42395.3|42355.3|524
1620236100000|2021-05-05 17:35:00|42404.6|42364.6|42425.2|42385.2|42425.3|42385.3|42385.2|42345.2|224
1620236400000|2021-05-05 17:40:00|42425.9|42385.9|42393.3|42353.3|42480.2|42440.2|42380.2|42340.2|342
1620236700000|2021-05-05 17:45:00|42392.6|42352.6|42392|42352|42432.6|42392.6|42382.6|42342.6|202
1620237000000|2021-05-05 17:50:00|42382|42342|42404.8|42364.8|42447|42407|42382|42342|148
1620237300000|2021-05-05 17:55:00|42405.4|42365.4|42459.8|42419.8|42459.8|42419.8|42404.8|42364.8|245
1620237600000|2021-05-05 18:00:00|42460.4|42420.4|42454.8|42414.8|42479.8|42439.8|42434.8|42394.8|330
1620237900000|2021-05-05 18:05:00|42459.8|42419.8|42438.3|42398.3|42504.8|42464.8|42434.8|42394.8|793
1620238200000|2021-05-05 18:10:00|42428.3|42388.3|42504.4|42464.4|42504.4|42464.4|42353.1|42313.1|1655
1620238500000|2021-05-05 18:15:00|42514.4|42474.4|42413.7|42373.7|42544.4|42504.4|42413.7|42373.7|784
1620259200000|2021-05-06 00:00:00|42559.4|42519.4|42569.4|42529.4|42619.4|42579.4|42514.4|42474.4|253
1620259500000|2021-05-06 00:05:00|42529.4|42489.4|42609.4|42569.4|42609.4|42569.4|42529.4|42489.4|80
1620259800000|2021-05-06 00:10:00|42605|42565|42579.4|42539.4|42609.4|42569.4|42554.4|42514.4|71
1620260100000|2021-05-06 00:15:00|42575|42535|42584.4|42544.4|42614.4|42574.4|42559.4|42519.4|128
1620260400000|2021-05-06 00:20:00|42579.4|42539.4|42588.7|42548.7|42609.4|42569.4|42565|42525|59
1620260700000|2021-05-06 00:25:00|42584.4|42544.4|42629.4|42589.4|42629.4|42589.4|42584.4|42544.4|36
1620261000000|2021-05-06 00:30:00|42634.4|42594.4|42639.4|42599.4|42643.7|42603.7|42609.4|42569.4|35
1620261300000|2021-05-06 00:35:00|42638.7|42598.7|42619.4|42579.4|42659.4|42619.4|42609.4|42569.4|30
1620261600000|2021-05-06 00:40:00|42618.7|42578.7|42619.4|42579.4|42619.4|42579.4|42594.4|42554.4|36
1620261900000|2021-05-06 00:45:00|42623.7|42583.7|42639.4|42599.4|42644.4|42604.4|42614.4|42574.4|17
1620262200000|2021-05-06 00:50:00|42635|42595|42629.4|42589.4|42639.4|42599.4|42624.4|42584.4|13
1620262500000|2021-05-06 00:55:00|42633.7|42593.7|42649.4|42609.4|42654.4|42614.4|42609.4|42569.4|25
1620262800000|2021-05-06 01:00:00|42645|42605|42629.4|42589.4|42660|42620|42624.4|42584.4|94
1620263100000|2021-05-06 01:05:00|42634.4|42594.4|42639.4|42599.4|42650|42610|42634.4|42594.4|19
1620263400000|2021-05-06 01:10:00|42640|42600|42644.4|42604.4|42658.7|42618.7|42604.4|42564.4|83
1620263700000|2021-05-06 01:15:00|42645|42605|42649.4|42609.4|42674.4|42634.4|42625|42585|102
1620264000000|2021-05-06 01:20:00|42653.7|42613.7|42645|42605|42670|42630|42624.4|42584.4|90
1620264300000|2021-05-06 01:25:00|42644.4|42604.4|42634.4|42594.4|42659.4|42619.4|42634.4|42594.4|67
1620264600000|2021-05-06 01:30:00|42639.4|42599.4|42654.4|42614.4|42659.4|42619.4|42634.4|42594.4|41
1620264900000|2021-05-06 01:35:00|42645|42605|42664.4|42624.4|42669.4|42629.4|42644.4|42604.4|1984
1620265200000|2021-05-06 01:40:00|42665|42625|42699.4|42659.4|42704.4|42664.4|42664.4|42624.4|46
1620265500000|2021-05-06 01:45:00|42700|42660|42694.4|42654.4|42704.4|42664.4|42684.4|42644.4|6264
1620265800000|2021-05-06 01:50:00|42689.4|42649.4|42694.4|42654.4|42704.4|42664.4|42674.4|42634.4|18
1620266100000|2021-05-06 01:55:00|42699.4|42659.4|42694.4|42654.4|42699.4|42659.4|42684.4|42644.4|17
1620266400000|2021-05-06 02:00:00|42695|42655|42684.4|42644.4|42704.4|42664.4|42674.4|42634.4|20
1620266700000|2021-05-06 02:05:00|42683.8|42643.8|42699.4|42659.4|42703.8|42663.8|42679.4|42639.4|57
1620267000000|2021-05-06 02:10:00|42695|42655|42679.4|42639.4|42704.4|42664.4|42664.4|42624.4|12
1620267300000|2021-05-06 02:15:00|42678.8|42638.8|42679.4|42639.4|42684.4|42644.4|42664.4|42624.4|5
1620267600000|2021-05-06 02:20:00|42678.8|42638.8|42669.4|42629.4|42680|42640|42669.4|42629.4|11
1620267900000|2021-05-06 02:25:00|42668.8|42628.8|42669.4|42629.4|42674.4|42634.4|42654.4|42614.4|22
1620268200000|2021-05-06 02:30:00|42665|42625|42689.4|42649.4|42699.4|42659.4|42664.4|42624.4|11
1620268500000|2021-05-06 02:35:00|42690|42650|42699.4|42659.4|42704.4|42664.4|42690|42650|54
1620268800000|2021-05-06 02:40:00|42703.8|42663.8|42689.4|42649.4|42704.4|42664.4|42684.4|42644.4|55
1620269100000|2021-05-06 02:45:00|42690|42650|42689.4|42649.4|42704.4|42664.4|42664.4|42624.4|73
1620269400000|2021-05-06 02:50:00|42685|42645|42664.4|42624.4|42694.4|42654.4|42664.4|42624.4|52
1620269700000|2021-05-06 02:55:00|42659.4|42619.4|42704.4|42664.4|42704.4|42664.4|42659.4|42619.4|54
1620270000000|2021-05-06 03:00:00|42694.4|42654.4|42709.4|42669.4|42714.4|42674.4|42693.8|42653.8|45
1620270300000|2021-05-06 03:05:00|42714.4|42674.4|42714.4|42674.4|42714.4|42674.4|42684.4|42644.4|47
1620270600000|2021-05-06 03:10:00|42713.8|42673.8|42709.4|42669.4|42714.4|42674.4|42694.4|42654.4|31
1620270900000|2021-05-06 03:15:00|42710|42670|42699.4|42659.4|42714.4|42674.4|42685|42645|23
1620271200000|2021-05-06 03:20:00|42700|42660|42709.4|42669.4|42714.4|42674.4|42694.4|42654.4|35
1620271500000|2021-05-06 03:25:00|42710|42670|42714.4|42674.4|42714.4|42674.4|42704.4|42664.4|17
1620271800000|2021-05-06 03:30:00|42709.4|42669.4|42704.4|42664.4|42714.4|42674.4|42699.4|42659.4|16
1620272100000|2021-05-06 03:35:00|42708.8|42668.8|42709.4|42669.4|42714.4|42674.4|42708.8|42668.8|19
1620272400000|2021-05-06 03:40:00|42710|42670|42714.4|42674.4|42714.4|42674.4|42709.4|42669.4|13
1620272700000|2021-05-06 03:45:00|42704.4|42664.4|42714.4|42674.4|42714.4|42674.4|42704.4|42664.4|36
1620273000000|2021-05-06 03:50:00|42713.8|42673.8|42709.4|42669.4|42714.4|42674.4|42704.4|42664.4|1
1620273300000|2021-05-06 03:55:00|42710|42670|42694.4|42654.4|42714.4|42674.4|42694.4|42654.4|20
1620273600000|2021-05-06 04:00:00|42695|42655|42709.4|42669.4|42714.4|42674.4|42694.4|42654.4|10
1620273900000|2021-05-06 04:05:00|42713.8|42673.8|42699.4|42659.4|42713.8|42673.8|42695|42655|16530
1620274200000|2021-05-06 04:10:00|42698.8|42658.8|42699.4|42659.4|42700|42660|42698.8|42658.8|1
1620274500000|2021-05-06 04:15:00|42703.8|42663.8|42699.4|42659.4|42704.4|42664.4|42698.8|42658.8|5
1620274800000|2021-05-06 04:20:00|42700|42660|42699.4|42659.4|42714.4|42674.4|42699.4|42659.4|18
1620275100000|2021-05-06 04:25:00|42703.8|42663.8|42714.4|42674.4|42714.4|42674.4|42703.8|42663.8|6
1620275400000|2021-05-06 04:30:00|42704.4|42664.4|42704.4|42664.4|42704.4|42664.4|42694.4|42654.4|23
1620275700000|2021-05-06 04:35:00|42709.4|42669.4|42714.4|42674.4|42714.4|42674.4|42704.4|42664.4|2
1620276000000|2021-05-06 04:40:00|42710|42670|42709.4|42669.4|42714.4|42674.4|42704.4|42664.4|3
1620276300000|2021-05-06 04:45:00|42710|42670|42704.4|42664.4|42714.4|42674.4|42704.4|42664.4|11
1620276600000|2021-05-06 04:50:00|42708.8|42668.8|42719.4|42679.4|42719.4|42679.4|42704.4|42664.4|24
1620276900000|2021-05-06 04:55:00|42718.8|42678.8|42729.4|42689.4|42734.4|42694.4|42714.4|42674.4|13
1620277200000|2021-05-06 05:00:00|42733.8|42693.8|42729.4|42689.4|42734.4|42694.4|42724.4|42684.4|28
1620277500000|2021-05-06 05:05:00|42725|42685|42719.4|42679.4|42729.4|42689.4|42714.4|42674.4|43
1620277800000|2021-05-06 05:10:00|42720|42680|42724.4|42684.4|42730|42690|42719.4|42679.4|7
1620278100000|2021-05-06 05:15:00|42725|42685|42729.4|42689.4|42734.4|42694.4|42724.4|42684.4|4
1620278400000|2021-05-06 05:20:00|42725|42685|42729.4|42689.4|42729.4|42689.4|42714.4|42674.4|5
1620278700000|2021-05-06 05:25:00|42733.8|42693.8|42744.4|42704.4|42744.4|42704.4|42724.4|42684.4|28
1620279000000|2021-05-06 05:30:00|42739.4|42699.4|42724.4|42684.4|42743.8|42703.8|42724.4|42684.4|21
1620279300000|2021-05-06 05:35:00|42714.4|42674.4|42744.4|42704.4|42749.4|42709.4|42714.4|42674.4|23
1620279600000|2021-05-06 05:40:00|42739.4|42699.4|42759.4|42719.4|42764.4|42724.4|42738.8|42698.8|18
1620279900000|2021-05-06 05:45:00|42760|42720|42749.4|42709.4|42764.4|42724.4|42744.4|42704.4|26
1620280200000|2021-05-06 05:50:00|42750|42710|42749.4|42709.4|42754.4|42714.4|42739.4|42699.4|5
1620280500000|2021-05-06 05:55:00|42745|42705|42759.4|42719.4|42759.4|42719.4|42734.4|42694.4|11
1620280800000|2021-05-06 06:00:00|42755|42715|42739.4|42699.4|42755|42715|42724.4|42684.4|13
1620281100000|2021-05-06 06:05:00|42743.8|42703.8|42749.4|42709.4|42764.4|42724.4|42734.4|42694.4|12
1620281400000|2021-05-06 06:10:00|42748.8|42708.8|42759.4|42719.4|42759.4|42719.4|42744.4|42704.4|3
1620281700000|2021-05-06 06:15:00|42763.8|42723.8|42764.4|42724.4|42764.4|42724.4|42749.4|42709.4|16
1620282000000|2021-05-06 06:20:00|42769.4|42729.4|42789.4|42749.4|42804.4|42764.4|42769.4|42729.4|56
1620282300000|2021-05-06 06:25:00|42790|42750|42794.4|42754.4|42804.4|42764.4|42785|42745|9
1620282600000|2021-05-06 06:30:00|42798.8|42758.8|42764.4|42724.4|42799.4|42759.4|42764.4|42724.4|23
1620282900000|2021-05-06 06:35:00|42769.4|42729.4|42809.4|42769.4|42814.4|42774.4|42754.4|42714.4|30
1620283200000|2021-05-06 06:40:00|42810|42770|42804.4|42764.4|42814.4|42774.4|42799.4|42759.4|48
1620283500000|2021-05-06 06:45:00|42803.8|42763.8|42779.4|42739.4|42803.8|42763.8|42774.4|42734.4|53
1620283800000|2021-05-06 06:50:00|42775|42735|42774.4|42734.4|42783.8|42743.8|42765|42725|28
1620284100000|2021-05-06 06:55:00|42778.8|42738.8|42744.4|42704.4|42779.4|42739.4|42744.4|42704.4|43
1620284400000|2021-05-06 07:00:00|42748.8|42708.8|42779.4|42739.4|42779.4|42739.4|42744.4|42704.4|51
1620284700000|2021-05-06 07:05:00|42780|42740|42809.4|42769.4|42814.4|42774.4|42779.4|42739.4|13
1620285000000|2021-05-06 07:10:00|42808.8|42768.8|42784.4|42744.4|42810|42770|42774.4|42734.4|31
1620285300000|2021-05-06 07:15:00|42788.8|42748.8|42789.4|42749.4|42793.8|42753.8|42784.4|42744.4|23
1620285600000|2021-05-06 07:20:00|42784.4|42744.4|42809.4|42769.4|42813.8|42773.8|42779.4|42739.4|18
1620285900000|2021-05-06 07:25:00|42805|42765|42799.4|42759.4|42809.4|42769.4|42775|42735|21
1620286200000|2021-05-06 07:30:00|42803.8|42763.8|42799.4|42759.4|42804.4|42764.4|42774.4|42734.4|13
1620286500000|2021-05-06 07:35:00|42795|42755|42774.4|42734.4|42799.4|42759.4|42765|42725|95
1620286800000|2021-05-06 07:40:00|42773.8|42733.8|42779.4|42739.4|42784.4|42744.4|42764.4|42724.4|8
1620287100000|2021-05-06 07:45:00|42775|42735|42734.4|42694.4|42783.8|42743.8|42734.4|42694.4|67
1620287400000|2021-05-06 07:50:00|42749.4|42709.4|42734.4|42694.4|42754.4|42714.4|42729.4|42689.4|24
1620287700000|2021-05-06 07:55:00|42729.4|42689.4|42734.4|42694.4|42739.4|42699.4|42729.4|42689.4|2
1620288000000|2021-05-06 08:00:00|42739.4|42699.4|42739.4|42699.4|42744.4|42704.4|42734.4|42694.4|1
1620288300000|2021-05-06 08:05:00|42735|42695|42754.4|42714.4|42759.4|42719.4|42735|42695|7
1620288600000|2021-05-06 08:10:00|42759.4|42719.4|42754.4|42714.4|42774.4|42734.4|42744.4|42704.4|57
1620288900000|2021-05-06 08:15:00|42755|42715|42754.4|42714.4|42759.4|42719.4|42734.4|42694.4|63
1620289200000|2021-05-06 08:20:00|42753.8|42713.8|42729.4|42689.4|42754.4|42714.4|42724.4|42684.4|26
1620289500000|2021-05-06 08:25:00|42728.8|42688.8|42734.4|42694.4|42739.4|42699.4|42724.4|42684.4|4
1620289800000|2021-05-06 08:30:00|42738.8|42698.8|42734.4|42694.4|42749.4|42709.4|42734.4|42694.4|2
1620290100000|2021-05-06 08:35:00|42739.4|42699.4|42769.4|42729.4|42774.4|42734.4|42734.4|42694.4|38
1620290400000|2021-05-06 08:40:00|42770|42730|42789.4|42749.4|42789.4|42749.4|42755|42715|103
1620290700000|2021-05-06 08:45:00|42788.8|42748.8|42779.4|42739.4|42788.8|42748.8|42769.4|42729.4|48
1620291000000|2021-05-06 08:50:00|42784.4|42744.4|42789.4|42749.4|42794.4|42754.4|42784.4|42744.4|23
1620291300000|2021-05-06 08:55:00|42788.8|42748.8|42809.4|42769.4|42809.4|42769.4|42784.4|42744.4|57
1620291600000|2021-05-06 09:00:00|42805|42765|42784.4|42744.4|42814.4|42774.4|42774.4|42734.4|47
1620291900000|2021-05-06 09:05:00|42779.4|42739.4|42804.4|42764.4|42804.4|42764.4|42774.4|42734.4|65
1620292200000|2021-05-06 09:10:00|42799.4|42759.4|42759.4|42719.4|42799.4|42759.4|42754.4|42714.4|29
1620292500000|2021-05-06 09:15:00|42758.8|42718.8|42769.4|42729.4|42769.4|42729.4|42754.4|42714.4|16
1620292800000|2021-05-06 09:20:00|42768.8|42728.8|42779.4|42739.4|42783.8|42743.8|42754.4|42714.4|46
1620293100000|2021-05-06 09:25:00|42775|42735|42804.4|42764.4|42813.8|42773.8|42764.4|42724.4|87
1620293400000|2021-05-06 09:30:00|42809.4|42769.4|42794.4|42754.4|42814.4|42774.4|42794.4|42754.4|38
1620293700000|2021-05-06 09:35:00|42799.4|42759.4|42774.4|42734.4|42799.4|42759.4|42769.4|42729.4|20
1620294000000|2021-05-06 09:40:00|42770|42730|42794.4|42754.4|42814.4|42774.4|42769.4|42729.4|24
1620294300000|2021-05-06 09:45:00|42803.2|42763.2|42814.4|42774.4|42814.4|42774.4|42799.4|42759.4|18
1620294600000|2021-05-06 09:50:00|42844.4|42804.4|42799.4|42759.4|42844.4|42804.4|42789.4|42749.4|43
1620294900000|2021-05-06 09:55:00|42795|42755|42784.4|42744.4|42804.4|42764.4|42774.4|42734.4|48
1620295200000|2021-05-06 10:00:00|42789.4|42749.4|42809.4|42769.4|42814.4|42774.4|42784.4|42744.4|33
1620295500000|2021-05-06 10:05:00|42808.8|42768.8|42844.4|42804.4|42849.4|42809.4|42808.8|42768.8|28
1620295800000|2021-05-06 10:10:00|42849.4|42809.4|42819.4|42779.4|42849.4|42809.4|42819.4|42779.4|14
1620296100000|2021-05-06 10:15:00|42818.8|42778.8|42834.4|42794.4|42834.4|42794.4|42794.4|42754.4|24
1620296400000|2021-05-06 10:20:00|42833.2|42793.2|42864.4|42824.4|42864.4|42824.4|42824.4|42784.4|62
1620296700000|2021-05-06 10:25:00|42874.4|42834.4|42909.4|42869.4|42914.4|42874.4|42864.4|42824.4|74
1620297000000|2021-05-06 10:30:00|42905|42865|42969.4|42929.4|43014.4|42974.4|42899.4|42859.4|194
1620297300000|2021-05-06 10:35:00|42973.8|42933.8|42969.4|42929.4|42994.4|42954.4|42949.4|42909.4|41
1620297600000|2021-05-06 10:40:00|42968.8|42928.8|42919.4|42879.4|42969.4|42929.4|42914.4|42874.4|29
1620297900000|2021-05-06 10:45:00|42918.8|42878.8|42914.4|42874.4|42924.4|42884.4|42904.4|42864.4|16
1620298200000|2021-05-06 10:50:00|42918.8|42878.8|42939.4|42899.4|42944.4|42904.4|42918.8|42878.8|11
1620298500000|2021-05-06 10:55:00|42949.4|42909.4|43004.4|42964.4|43009.4|42969.4|42949.4|42909.4|28
1620298800000|2021-05-06 11:00:00|43009.4|42969.4|42974.4|42934.4|43034.4|42994.4|42964.4|42924.4|47
1620299100000|2021-05-06 11:05:00|42979.4|42939.4|43004.4|42964.4|43009.4|42969.4|42955|42915|23
1620299400000|2021-05-06 11:10:00|43003.8|42963.8|42989.4|42949.4|43004.4|42964.4|42964.4|42924.4|18
1620299700000|2021-05-06 11:15:00|42988.8|42948.8|42899.4|42859.4|42989.4|42949.4|42894.4|42854.4|101
1620300000000|2021-05-06 11:20:00|42894.4|42854.4|42909.4|42869.4|42913.8|42873.8|42844.4|42804.4|76
1620300300000|2021-05-06 11:25:00|42905|42865|42859.4|42819.4|42905|42865|42819.4|42779.4|69
1620300600000|2021-05-06 11:30:00|42855|42815|42829.4|42789.4|42859.4|42819.4|42825|42785|11
1620300900000|2021-05-06 11:35:00|42833.8|42793.8|42909.4|42869.4|42913.8|42873.8|42829.4|42789.4|51
1620301200000|2021-05-06 11:40:00|42910|42870|42889.4|42849.4|42924.4|42884.4|42884.4|42844.4|23
1620301500000|2021-05-06 11:45:00|42890|42850|42849.4|42809.4|42914.4|42874.4|42849.4|42809.4|49
1620301800000|2021-05-06 11:50:00|42848.8|42808.8|42869.4|42829.4|42869.4|42829.4|42819.4|42779.4|25
1620302100000|2021-05-06 11:55:00|42870|42830|42849.4|42809.4|42884.4|42844.4|42839.4|42799.4|19
1620302400000|2021-05-06 12:00:00|42845|42805|42904.4|42864.4|42904.4|42864.4|42844.4|42804.4|40
1620302700000|2021-05-06 12:05:00|42903.8|42863.8|42854.4|42814.4|42903.8|42863.8|42849.4|42809.4|28
1620303000000|2021-05-06 12:10:00|42834.4|42794.4|42749.4|42709.4|42834.4|42794.4|42738.8|42698.8|43
1620303300000|2021-05-06 12:15:00|42745|42705|42724.4|42684.4|42784.4|42744.4|42719.4|42679.4|69
1620303600000|2021-05-06 12:20:00|42725|42685|42729.4|42689.4|42759.4|42719.4|42724.4|42684.4|120
1620303900000|2021-05-06 12:25:00|42725|42685|42729.4|42689.4|42753.2|42713.2|42715|42675|19
1620304200000|2021-05-06 12:30:00|42739.4|42699.4|42595.9|42555.9|42760|42720|42590.9|42550.9|184
1620304500000|2021-05-06 12:35:00|42600.9|42560.9|42631.5|42591.5|42641.5|42601.5|42551.5|42511.5|153
1620304800000|2021-05-06 12:40:00|42636.5|42596.5|42702.1|42662.1|42702.1|42662.1|42631.5|42591.5|41
1620307800000|2021-05-06 13:30:00|42698.2|42658.2|42713.2|42673.2|42923.2|42883.2|42698.2|42658.2|1036
1620308100000|2021-05-06 13:35:00|42712.1|42672.1|42733.2|42693.2|42778.2|42738.2|42658.2|42618.2|444
1620308400000|2021-05-06 13:40:00|42728.8|42688.8|42772|42732|42873.2|42833.2|42718.2|42678.2|418
1620308700000|2021-05-06 13:45:00|42767.6|42727.6|42632|42592|42782|42742|42632|42592|361
1620309000000|2021-05-06 13:50:00|42622|42582|42677.6|42637.6|42702.6|42662.6|42615.6|42575.6|300
1620309300000|2021-05-06 13:55:00|42673.2|42633.2|42657.9|42617.9|42742.6|42702.6|42617.9|42577.9|252
1620309600000|2021-05-06 14:00:00|42653.5|42613.5|42717.9|42677.9|42747.9|42707.9|42617.9|42577.9|307
1620309900000|2021-05-06 14:05:00|42726.8|42686.8|42638.5|42598.5|42737.9|42697.9|42619.1|42579.1|234
1620310200000|2021-05-06 14:10:00|42633.5|42593.5|42673.5|42633.5|42698.5|42658.5|42628.5|42588.5|248
1620310500000|2021-05-06 14:15:00|42669.1|42629.1|42668.5|42628.5|42718.5|42678.5|42658.5|42618.5|303
1620310800000|2021-05-06 14:20:00|42663.5|42623.5|42618.5|42578.5|42663.5|42623.5|42608.5|42568.5|257
1620311100000|2021-05-06 14:25:00|42619.1|42579.1|42598.5|42558.5|42648.5|42608.5|42558.5|42518.5|318
1620311400000|2021-05-06 14:30:00|42603.5|42563.5|42601.4|42561.4|42653.8|42613.8|42573.5|42533.5|288
1620311700000|2021-05-06 14:35:00|42596.4|42556.4|42669.3|42629.3|42703.2|42663.2|42596.4|42556.4|310
1620312000000|2021-05-06 14:40:00|42664.9|42624.9|42697|42657|42722|42682|42617.6|42577.6|308
1620312300000|2021-05-06 14:45:00|42702|42662|42662.6|42622.6|42707|42667|42597|42557|389
1620312600000|2021-05-06 14:50:00|42657.6|42617.6|42644.9|42604.9|42703.7|42663.7|42609.9|42569.9|267
1620312900000|2021-05-06 14:55:00|42640.5|42600.5|42694.9|42654.9|42714.9|42674.9|42619.9|42579.9|209
1620313200000|2021-05-06 15:00:00|42689.9|42649.9|42754.9|42714.9|42804.9|42764.9|42684.9|42644.9|363
1620313500000|2021-05-06 15:05:00|42749.9|42709.9|42784.3|42744.3|42804.9|42764.9|42740.5|42700.5|368
1620313800000|2021-05-06 15:10:00|42779.3|42739.3|42794.3|42754.3|42834.3|42794.3|42779.3|42739.3|417
1620314100000|2021-05-06 15:15:00|42794.9|42754.9|42644.3|42604.3|42799.3|42759.3|42592.6|42552.6|528
1620314400000|2021-05-06 15:20:00|42649.3|42609.3|42664.3|42624.3|42684.3|42644.3|42634.3|42594.3|236
1620314700000|2021-05-06 15:25:00|42664.9|42624.9|42548.7|42508.7|42684.3|42644.3|42543.7|42503.7|359
1620315000000|2021-05-06 15:30:00|42553.1|42513.1|42588.1|42548.1|42603.1|42563.1|42533.1|42493.1|311
1620315300000|2021-05-06 15:35:00|42583.7|42543.7|42593.1|42553.1|42628.1|42588.1|42583.1|42543.1|212
1620315600000|2021-05-06 15:40:00|42598.1|42558.1|42593.7|42553.7|42613.7|42573.7|42578.1|42538.1|307
1620315900000|2021-05-06 15:45:00|42593.1|42553.1|42473.7|42433.7|42603.7|42563.7|42459.3|42419.3|308
1620316200000|2021-05-06 15:50:00|42468.7|42428.7|42482|42442|42573.7|42533.7|42457.5|42417.5|418
1620316500000|2021-05-06 15:55:00|42477|42437|42622.5|42582.5|42622.5|42582.5|42472|42432|189
1620316800000|2021-05-06 16:00:00|42623.1|42583.1|42708.7|42668.7|42723.1|42683.1|42623.1|42583.1|230
1620317100000|2021-05-06 16:05:00|42713.1|42673.1|42703.1|42663.1|42723.1|42683.1|42683.1|42643.1|120
1620317400000|2021-05-06 16:10:00|42693.1|42653.1|42682.5|42642.5|42698.1|42658.1|42652.5|42612.5|172
1620317700000|2021-05-06 16:15:00|42702.5|42662.5|42610.2|42570.2|42716.9|42676.9|42609.1|42569.1|420
1620318000000|2021-05-06 16:20:00|42614.6|42574.6|42579|42539|42678.5|42638.5|42559.1|42519.1|510
1620318300000|2021-05-06 16:25:00|42574.6|42534.6|42669|42629|42689|42649|42569|42529|204
1620318600000|2021-05-06 16:30:00|42659|42619|42612.9|42572.9|42664|42624|42603.5|42563.5|177
1620318900000|2021-05-06 16:35:00|42608.5|42568.5|42593.5|42553.5|42648.5|42608.5|42593.5|42553.5|68
1620319200000|2021-05-06 16:40:00|42618.5|42578.5|42622.9|42582.9|42628.5|42588.5|42597.9|42557.9|111
1620319500000|2021-05-06 16:45:00|42627.3|42587.3|42650.6|42610.6|42656.7|42616.7|42600.6|42560.6|246
1620319800000|2021-05-06 16:50:00|42650|42610|42641.2|42601.2|42665.6|42625.6|42605.6|42565.6|203
1620320100000|2021-05-06 16:55:00|42640.6|42600.6|42671.7|42631.7|42696.7|42656.7|42625.6|42585.6|136
1620320400000|2021-05-06 17:00:00|42667.3|42627.3|42737.3|42697.3|42737.3|42697.3|42646.7|42606.7|124
1620320700000|2021-05-06 17:05:00|42742.3|42702.3|42722.3|42682.3|42747.3|42707.3|42677.3|42637.3|178
1620321000000|2021-05-06 17:10:00|42717.3|42677.3|42722.9|42682.9|42747.3|42707.3|42707.3|42667.3|172
1620321300000|2021-05-06 17:15:00|42727.9|42687.9|42782.9|42742.9|42848.5|42808.5|42717.9|42677.9|288
1620321600000|2021-05-06 17:20:00|42783.5|42743.5|42783|42743|42807.9|42767.9|42763|42723|130
1620321900000|2021-05-06 17:25:00|42778|42738|42839.2|42799.2|42874.2|42834.2|42761.3|42721.3|325
1620322200000|2021-05-06 17:30:00|42838.6|42798.6|42765.2|42725.2|42890.7|42850.7|42760.2|42720.2|289
1620322500000|2021-05-06 17:35:00|42769.6|42729.6|42819|42779|42824|42784|42729.6|42689.6|289
1620322800000|2021-05-06 17:40:00|42824|42784|42769|42729|42824.6|42784.6|42709|42669|226
1620323100000|2021-05-06 17:45:00|42764.6|42724.6|42829|42789|42859|42819|42759|42719|221
1620323400000|2021-05-06 17:50:00|42839|42799|42807.9|42767.9|42849|42809|42778.4|42738.4|234
1620323700000|2021-05-06 17:55:00|42803.4|42763.4|42727.9|42687.9|42803.4|42763.4|42727.9|42687.9|187
1620324000000|2021-05-06 18:00:00|42747.9|42707.9|42769|42729|42807.9|42767.9|42729.6|42689.6|238
1620324300000|2021-05-06 18:05:00|42769.6|42729.6|42730.7|42690.7|42810.7|42770.7|42721.9|42681.9|425
1620324600000|2021-05-06 18:10:00|42740.7|42700.7|42749.6|42709.6|42810.7|42770.7|42675.7|42635.7|1003
1620324900000|2021-05-06 18:15:00|42744.6|42704.6|42907.4|42867.4|42922.4|42882.4|42724.6|42684.6|1414
1620345600000|2021-05-07 00:00:00|42771.6|42731.6|42716.6|42676.6|42771.6|42731.6|42666.6|42626.6|358
1620345900000|2021-05-07 00:05:00|42717.2|42677.2|42726.6|42686.6|42741.6|42701.6|42701.6|42661.6|65
1620346200000|2021-05-07 00:10:00|42727.2|42687.2|42751.6|42711.6|42761.1|42721.1|42721.6|42681.6|47
1620346500000|2021-05-07 00:15:00|42751.1|42711.1|42751.6|42711.6|42771.1|42731.1|42741.6|42701.6|46
1620346800000|2021-05-07 00:20:00|42746.6|42706.6|42756.6|42716.6|42766.6|42726.6|42722.2|42682.2|33
1620347100000|2021-05-07 00:25:00|42761.1|42721.1|42781.6|42741.6|42786.6|42746.6|42756.6|42716.6|25
1620347400000|2021-05-07 00:30:00|42786.1|42746.1|42776.6|42736.6|42791.6|42751.6|42771.6|42731.6|10
1620347700000|2021-05-07 00:35:00|42781.1|42741.1|42786.6|42746.6|42791.6|42751.6|42761.6|42721.6|30
1620348000000|2021-05-07 00:40:00|42786.1|42746.1|42796.6|42756.6|42811.6|42771.6|42781.6|42741.6|47
1620348300000|2021-05-07 00:45:00|42796.1|42756.1|42806.6|42766.6|42816.6|42776.6|42776.1|42736.1|22
1620348600000|2021-05-07 00:50:00|42802.2|42762.2|42866.6|42826.6|42871.6|42831.6|42801.6|42726.6|56
1620348900000|2021-05-07 00:55:00|42862.1|42822.1|42851.6|42811.6|42881.6|42841.6|42841.6|42801.6|28
1620349200000|2021-05-07 01:00:00|42852.1|42812.1|42866.6|42826.6|42876.6|42836.6|42826.6|42786.6|42
1620349500000|2021-05-07 01:05:00|42871|42831|42851.6|42811.6|42871.6|42831.6|42846|42806|31
1620349800000|2021-05-07 01:10:00|42852.1|42812.1|42896.6|42856.6|42896.6|42856.6|42836|42796|24
1620350100000|2021-05-07 01:15:00|42896|42856|42916.6|42876.6|42921.6|42881.6|42891.6|42851.6|136
1620350400000|2021-05-07 01:20:00|42912.1|42872.1|42896.6|42856.6|42921.6|42881.6|42892.1|42852.1|65
1620350700000|2021-05-07 01:25:00|42901|42861|42926.6|42886.6|42946.6|42906.6|42901|42861|91
1620351000000|2021-05-07 01:30:00|42926|42886|42940.5|42900.5|42951|42911|42901|42861|41
1620351300000|2021-05-07 01:35:00|42941|42901|42926|42886|42941|42901|42921|42881|19
1620351600000|2021-05-07 01:40:00|42921.6|42881.6|42946|42906|42981|42941|42921|42881|108
1620351900000|2021-05-07 01:45:00|42956|42916|42936|42896|42956|42916|42931|42891|9
1620352200000|2021-05-07 01:50:00|42936.6|42896.6|42936|42896|42955.5|42915.5|42925.5|42885.5|20
1620352500000|2021-05-07 01:55:00|42940.5|42900.5|42966|42926|42981|42941|42940.5|42900.5|48
1620352800000|2021-05-07 02:00:00|42961.6|42921.6|42981|42941|43011|42971|42951|42911|38
1620353100000|2021-05-07 02:05:00|42971|42931|43001|42961|43001|42961|42961|42921|25
1620353400000|2021-05-07 02:10:00|43006|42966|43031|42991|43031|42991|43006|42966|94
1620353700000|2021-05-07 02:15:00|43021|42981|43066|43026|43076|43036|43016|42976|62
1620354000000|2021-05-07 02:20:00|43061.5|43021.5|43006|42966|43061.5|43021.5|43001|42961|25
1620354300000|2021-05-07 02:25:00|43006.5|42966.5|43026|42986|43036|42996|43006|42966|27
1620354600000|2021-05-07 02:30:00|43026.5|42986.5|43021|42981|43046|43006|43011|42971|15
1620354900000|2021-05-07 02:35:00|43026|42986|43066|43026|43066|43026|43016|42976|39
1620355200000|2021-05-07 02:40:00|43061.5|43021.5|43051|43011|43066.5|43026.5|43041|43001|11
1620355500000|2021-05-07 02:45:00|43046|43006|43016|42976|43046|43006|43011|42971|12
1620355800000|2021-05-07 02:50:00|43011.5|42971.5|43026|42986|43026|42986|43006|42966|3
1620356100000|2021-05-07 02:55:00|43021.5|42981.5|43031|42991|43036|42996|43021|42981|5
1620356400000|2021-05-07 03:00:00|43031.5|42991.5|43046|43006|43066|43026|43031.5|42991.5|15
1620356700000|2021-05-07 03:05:00|43045.4|43005.4|43016|42976|43045.4|43005.4|43016|42976|21
1620357000000|2021-05-07 03:10:00|43016.5|42976.5|43016|42976|43031|42991|42991.5|42951.5|28
1620357300000|2021-05-07 03:15:00|43016.5|42976.5|43066|43026|43066|43026|43016|42976|4
1620357600000|2021-05-07 03:20:00|43066.5|43026.5|43066|43026|43081|43041|43055.4|43015.4|18
1620357900000|2021-05-07 03:25:00|43061.5|43021.5|43086|43046|43091|43051|43051|43011|11
1620358200000|2021-05-07 03:30:00|43081.5|43041.5|43061|43021|43096|43056|43061|43021|9
1620358500000|2021-05-07 03:35:00|43061.5|43021.5|43066|43026|43066.5|43026.5|43051|43011|6
1620358800000|2021-05-07 03:40:00|43065.4|43025.4|43070.9|43030.9|43070.9|43030.9|43065.4|43025.4|8
1620359100000|2021-05-07 03:45:00|43065.9|43025.9|43060.9|43020.9|43065.9|43025.9|43060.9|43020.9|17
1620359400000|2021-05-07 03:50:00|43061.5|43021.5|43045.9|43005.9|43070.9|43030.9|43041.5|43001.5|26
1620359700000|2021-05-07 03:55:00|43041.5|43001.5|43040.9|43000.9|43055.9|43015.9|43040.9|43000.9|4
1620360000000|2021-05-07 04:00:00|43030.9|42990.9|43015.9|42975.9|43036.5|42996.5|43010.9|42970.9|12
1620360300000|2021-05-07 04:05:00|43020.4|42980.4|43025.9|42985.9|43030.9|42990.9|43020.4|42980.4|5
1620360600000|2021-05-07 04:10:00|43025.4|42985.4|43035.9|42995.9|43040.9|43000.9|43020.9|42980.9|6
1620360900000|2021-05-07 04:15:00|43040.4|43000.4|43035.9|42995.9|43050.4|43010.4|43030.9|42990.9|8
1620361200000|2021-05-07 04:20:00|43036.5|42996.5|43045.9|43005.9|43045.9|43005.9|43036.5|42996.5|4
1620361500000|2021-05-07 04:25:00|43041.5|43001.5|43045.9|43005.9|43045.9|43005.9|43040.9|43000.9|1
1620361800000|2021-05-07 04:30:00|43050.4|43010.4|42975.9|42935.9|43050.9|43010.9|42955.9|42915.9|43
1620362100000|2021-05-07 04:35:00|42980.4|42940.4|42970.9|42930.9|42985.9|42945.9|42970.9|42930.9|12
1620362400000|2021-05-07 04:40:00|42975.4|42935.4|42965.9|42925.9|42980.4|42940.4|42965.9|42925.9|4
1620362700000|2021-05-07 04:45:00|42966.4|42926.4|42955.9|42915.9|42966.4|42926.4|42950.4|42910.4|11
1620363000000|2021-05-07 04:50:00|42956.4|42916.4|42965.9|42925.9|42966.4|42926.4|42956.4|42916.4|3
1620363300000|2021-05-07 04:55:00|42961.4|42921.4|42970.9|42930.9|42970.9|42930.9|42960.9|42920.9|13
1620363600000|2021-05-07 05:00:00|42970.4|42930.4|42950.9|42910.9|42970.4|42930.4|42950.9|42910.9|5
1620363900000|2021-05-07 05:05:00|42951.4|42911.4|42975.9|42935.9|42990.9|42950.9|42951.4|42911.4|30
1620364200000|2021-05-07 05:10:00|42980.4|42940.4|42985.9|42945.9|42985.9|42945.9|42965.4|42925.4|10
1620364500000|2021-05-07 05:15:00|42986.4|42946.4|43005.9|42965.9|43005.9|42965.9|42986.4|42946.4|7
1620364800000|2021-05-07 05:20:00|43005.4|42965.4|43015.9|42975.9|43017.7|42977.7|42970.4|42930.4|62
1620365100000|2021-05-07 05:25:00|43015.4|42975.4|43005.9|42965.9|43015.4|42975.4|42995.4|42955.4|8
1620365400000|2021-05-07 05:30:00|43005.3|42965.3|43000.9|42960.9|43005.9|42965.9|42961.4|42921.4|54
1620365700000|2021-05-07 05:35:00|43005.3|42965.3|43005.9|42965.9|43010.9|42970.9|42990.9|42950.9|26
1620366000000|2021-05-07 05:40:00|43006.4|42966.4|43010.9|42970.9|43020.9|42980.9|43000.9|42960.9|24
1620366300000|2021-05-07 05:45:00|43011.4|42971.4|42975.9|42935.9|43016.4|42976.4|42965.9|42925.9|18
1620366600000|2021-05-07 05:50:00|42971.4|42931.4|42950.9|42910.9|42975.9|42935.9|42921.4|42881.4|44
1620366900000|2021-05-07 05:55:00|42955.3|42915.3|42965.9|42925.9|42995.9|42955.9|42945.3|42905.3|30
1620367200000|2021-05-07 06:00:00|42961.4|42921.4|42970.9|42930.9|42980.3|42940.3|42945.9|42905.9|19
1620367500000|2021-05-07 06:05:00|42971.4|42931.4|42971.4|42931.4|42996.4|42956.4|42971.4|42931.4|9
1620367800000|2021-05-07 06:10:00|42975.9|42935.9|42950.9|42910.9|42980.3|42940.3|42950.9|42910.9|13
1620368100000|2021-05-07 06:15:00|42945.9|42905.9|42945.9|42905.9|42956.4|42916.4|42915.9|42875.9|29
1620368400000|2021-05-07 06:20:00|42945.3|42905.3|42920.9|42880.9|42950.9|42910.9|42920.9|42880.9|10
1620368700000|2021-05-07 06:25:00|42921.4|42881.4|42885.8|42845.8|42930.9|42890.9|42870.8|42830.8|41
1620369000000|2021-05-07 06:30:00|42886.4|42846.4|42896.4|42856.4|42915.8|42875.8|42880.8|42840.8|17
1620369300000|2021-05-07 06:35:00|42895.8|42855.8|42885.8|42845.8|42915.8|42875.8|42880.8|42840.8|18
1620369600000|2021-05-07 06:40:00|42890.8|42850.8|42860.8|42820.8|42905.8|42865.8|42850.8|42810.8|20
1620369900000|2021-05-07 06:45:00|42865.8|42825.8|42905.8|42865.8|42910.8|42870.8|42860.8|42820.8|16
1620370200000|2021-05-07 06:50:00|42910.3|42870.3|42910.8|42870.8|42925.8|42885.8|42900.8|42860.8|10
1620370500000|2021-05-07 06:55:00|42910.3|42870.3|42915.8|42875.8|42926.4|42886.4|42905.8|42865.8|10
1620370800000|2021-05-07 07:00:00|42920.3|42880.3|42960.8|42920.8|42975.8|42935.8|42915.8|42875.8|11
1620371100000|2021-05-07 07:05:00|42960.3|42920.3|42975.8|42935.8|42975.8|42935.8|42950.8|42910.8|12
1620371400000|2021-05-07 07:10:00|42976.4|42936.4|42965.8|42925.8|42976.4|42936.4|42930.8|42890.8|19
1620371700000|2021-05-07 07:15:00|42965.3|42925.3|42980.8|42940.8|42990.8|42950.8|42960.8|42920.8|12
1620372000000|2021-05-07 07:20:00|42980.3|42940.3|42975.8|42935.8|42980.8|42940.8|42955.8|42915.8|15
1620372300000|2021-05-07 07:25:00|42976.3|42936.3|43030.8|42990.8|43050.3|43010.3|42970.8|42930.8|21
1620372600000|2021-05-07 07:30:00|43015.8|42975.8|43005.8|42965.8|43035.8|42995.8|43000.8|42960.8|31
1620372900000|2021-05-07 07:35:00|43010.3|42970.3|42970.8|42930.8|43010.3|42970.3|42961.3|42921.3|25
1620373200000|2021-05-07 07:40:00|42975.3|42935.3|42980.8|42940.8|42980.8|42940.8|42950.8|42910.8|16
1620373500000|2021-05-07 07:45:00|42975.8|42935.8|43005.8|42965.8|43006.3|42966.3|42975.8|42935.8|8
1620373800000|2021-05-07 07:50:00|43006.3|42966.3|42955.8|42915.8|43010.8|42970.8|42935.8|42895.8|12
1620374100000|2021-05-07 07:55:00|42951.3|42911.3|42945.8|42905.8|42955.8|42915.8|42935.3|42895.3|9
1620374400000|2021-05-07 08:00:00|42946.3|42906.3|42965.8|42925.8|42965.8|42925.8|42940.8|42900.8|11
1620374700000|2021-05-07 08:05:00|42965.3|42925.3|42975.8|42935.8|42985.8|42945.8|42960.8|42920.8|8
1620375000000|2021-05-07 08:10:00|42980.3|42940.3|42965.8|42925.8|42980.8|42940.8|42965.8|42925.8|3
1620375300000|2021-05-07 08:15:00|42966.3|42926.3|43010.8|42970.8|43025.8|42985.8|42965.8|42925.8|47
1620375600000|2021-05-07 08:20:00|43010.3|42970.3|43000.8|42960.8|43020.8|42980.8|43000.8|42960.8|12
1620375900000|2021-05-07 08:25:00|43005.3|42965.3|43045.8|43005.8|43050.3|43010.3|43005.3|42965.3|16
1620376200000|2021-05-07 08:30:00|43050.2|43010.2|43035.8|42995.8|43055.2|43015.2|43030.8|42990.8|23
1620376500000|2021-05-07 08:35:00|43036.3|42996.3|43070.8|43030.8|43070.8|43030.8|43030.8|42990.8|21
1620376800000|2021-05-07 08:40:00|43065.8|43025.8|43115.8|43075.8|43120.8|43080.8|43065.8|43025.8|44
1620377100000|2021-05-07 08:45:00|43120.2|43080.2|43120.2|43080.2|43120.8|43080.8|43095.2|43055.2|30
1620377400000|2021-05-07 08:50:00|43115.8|43075.8|43115.8|43075.8|43150.8|43110.8|43115.8|43075.8|72
1620377700000|2021-05-07 08:55:00|43116.3|43076.3|43106.3|43066.3|43120.8|43080.8|43105.8|43065.8|97
1620378000000|2021-05-07 09:00:00|43105.8|43065.8|43095.8|43055.8|43110.8|43070.8|43085.8|43045.8|25
1620378300000|2021-05-07 09:05:00|43104.7|43064.7|43095.8|43055.8|43104.7|43064.7|43081.3|43041.3|26
1620378600000|2021-05-07 09:10:00|43100.2|43060.2|43125.7|43085.7|43130.7|43090.7|43090.7|43050.7|35
1620378900000|2021-05-07 09:15:00|43126.3|43086.3|43120.7|43080.7|43130.2|43090.2|43100.7|43060.7|36
1620379200000|2021-05-07 09:20:00|43111.8|43071.8|43085.7|43045.7|43130.7|43090.7|43075.7|43035.7|40
1620379500000|2021-05-07 09:25:00|43081.3|43041.3|43085.7|43045.7|43105.7|43065.7|43065.7|43025.7|57
1620379800000|2021-05-07 09:30:00|43085.2|43045.2|43080.7|43040.7|43086.3|43046.3|43010.7|42970.7|42
1620380100000|2021-05-07 09:35:00|43080.2|43040.2|43125.7|43085.7|43130.2|43090.2|43070.7|43030.7|7
1620380400000|2021-05-07 09:40:00|43125.2|43085.2|43110.7|43070.7|43125.7|43085.7|43110.7|43070.7|7
1620380700000|2021-05-07 09:45:00|43100.7|43060.7|43095.7|43055.7|43115.7|43075.7|43075.7|43035.7|47
1620381000000|2021-05-07 09:50:00|43091.2|43051.2|43075.7|43035.7|43091.2|43051.2|43065.2|43025.2|34
1620381300000|2021-05-07 09:55:00|43080.2|43040.2|43030.7|42990.7|43085.7|43045.7|43030.7|42990.7|26
1620381600000|2021-05-07 10:00:00|43035.7|42995.7|43045.7|43005.7|43075.7|43035.7|43035.7|42995.7|6
1620381900000|2021-05-07 10:05:00|43041.2|43001.2|43025.7|42985.7|43045.7|43005.7|43020.7|42980.7|8
1620382200000|2021-05-07 10:10:00|43021.2|42981.2|43050.7|43010.7|43050.7|43010.7|43021.2|42981.2|23
1620382500000|2021-05-07 10:15:00|43050.2|43010.2|43020.7|42980.7|43055.7|43015.7|43020.7|42980.7|5
1620382800000|2021-05-07 10:20:00|43021.2|42981.2|42970.7|42930.7|43045.7|43005.7|42970.7|42930.7|24
1620383100000|2021-05-07 10:25:00|42970.2|42930.2|42955.7|42915.7|42990.7|42950.7|42941.2|42901.2|66
1620383400000|2021-05-07 10:30:00|42955.2|42915.2|42980.7|42940.7|42980.7|42940.7|42931.2|42891.2|29
1620383700000|2021-05-07 10:35:00|42985.7|42945.7|43000.7|42960.7|43000.7|42960.7|42975.2|42935.2|22
1620384000000|2021-05-07 10:40:00|43001.2|42961.2|42955.7|42915.7|43005.7|42965.7|42945.7|42905.7|16
1620384300000|2021-05-07 10:45:00|42951.2|42911.2|43055.7|43015.7|43060.2|43020.2|42950.7|42910.7|21
1620384600000|2021-05-07 10:50:00|43060.2|43020.2|42995.7|42955.7|43070.7|43030.7|42995.7|42955.7|53
1620384900000|2021-05-07 10:55:00|42995.2|42955.2|42995.7|42955.7|42995.7|42955.7|42945.7|42905.7|24
1620385200000|2021-05-07 11:00:00|42995.2|42955.2|42985.7|42945.7|43020.2|42980.2|42975.2|42935.2|9
1620385500000|2021-05-07 11:05:00|42990.2|42950.2|43000.7|42960.7|43010.7|42970.7|42965.7|42925.7|16
1620385800000|2021-05-07 11:10:00|43005.7|42965.7|43065.7|43025.7|43075.7|43035.7|43005.7|42965.7|22
1620386100000|2021-05-07 11:15:00|43065.2|43025.2|43060.7|43020.7|43065.2|43025.2|43020.2|42980.2|19
1620386400000|2021-05-07 11:20:00|43065.7|43025.7|43045.7|43005.7|43075.7|43035.7|43025.7|42985.7|19
1620386700000|2021-05-07 11:25:00|43055.7|43015.7|43070.7|43030.7|43095.7|43055.7|43055.7|43015.7|38
1620387000000|2021-05-07 11:30:00|43066.2|43026.2|43025.7|42985.7|43075.7|43035.7|43005.7|42965.7|15
1620387300000|2021-05-07 11:35:00|43026.2|42986.2|42995.7|42955.7|43035.7|42995.7|42981.2|42941.2|56
1620387600000|2021-05-07 11:40:00|42991.2|42951.2|43035.7|42995.7|43040.7|43000.7|42980.7|42940.7|27
1620387900000|2021-05-07 11:45:00|43040.1|43000.1|43055.7|43015.7|43065.7|43025.7|43030.7|42990.7|14
1620388200000|2021-05-07 11:50:00|43055.1|43015.1|43065.7|43025.7|43075.7|43035.7|43035.7|42995.7|14
1620388500000|2021-05-07 11:55:00|43070.1|43030.1|43090.6|43050.6|43095.6|43055.6|43050.6|43010.6|14
1620388800000|2021-05-07 12:00:00|43086.2|43046.2|43100.6|43060.6|43120.6|43080.6|43060.6|43020.6|39
1620389100000|2021-05-07 12:05:00|43110.6|43070.6|43115.6|43075.6|43136.2|43096.2|43110.6|43070.6|27
1620389400000|2021-05-07 12:10:00|43115.1|43075.1|43165.6|43125.6|43170.6|43130.6|43100.6|43060.6|40
1620389700000|2021-05-07 12:15:00|43161.1|43121.1|43190.6|43150.6|43190.6|43150.6|43160.6|43120.6|77
1620390000000|2021-05-07 12:20:00|43170.6|43130.6|43135.6|43095.6|43190.6|43150.6|43130.6|43090.6|136
1620390300000|2021-05-07 12:25:00|43130.6|43090.6|43135.6|43095.6|43150.6|43110.6|43100.6|43060.6|58
1620390600000|2021-05-07 12:30:00|43136.1|43096.1|43140.6|43100.6|43175.6|43135.6|43130.6|43090.6|156
1620390900000|2021-05-07 12:35:00|43136.1|43096.1|43160.6|43120.6|43200.6|43160.6|43120.6|43080.6|146
1620391200000|2021-05-07 12:40:00|43170.6|43130.6|43155.6|43115.6|43190.1|43150.1|43150.6|43110.6|46
1620394200000|2021-05-07 13:30:00|43255.6|43215.6|42835.6|42795.6|43255.6|43215.6|42820.1|42780.1|1211
1620394500000|2021-05-07 13:35:00|42845.1|42805.1|43010.1|42970.1|43020.1|42980.1|42785.1|42745.1|666
1620394800000|2021-05-07 13:40:00|43014.6|42974.6|42965.6|42925.6|43045.1|43005.1|42920.1|42880.1|500
1620395100000|2021-05-07 13:45:00|42965.1|42925.1|42920.1|42880.1|42995.6|42955.6|42900.1|42860.1|485
1620395400000|2021-05-07 13:50:00|42919.1|42879.1|42830.1|42790.1|42970.1|42930.1|42820.1|42780.1|389
1620395700000|2021-05-07 13:55:00|42834.6|42794.6|42874.1|42834.1|42889.1|42849.1|42754.1|42714.1|550
1620396000000|2021-05-07 14:00:00|42874.6|42834.6|42846.5|42806.5|42914.1|42874.1|42818|42778|397
1620396300000|2021-05-07 14:05:00|42836.5|42796.5|42783|42743|42877.5|42837.5|42778.5|42738.5|337
1620396600000|2021-05-07 14:10:00|42787.5|42747.5|42718|42678|42788|42748|42688.5|42648.5|381
1620396900000|2021-05-07 14:15:00|42723|42683|42644.6|42604.6|42723|42683|42628|42588|547
1620397200000|2021-05-07 14:20:00|42639.6|42599.6|42760.1|42720.1|42769.5|42729.5|42574.6|42534.6|751
1620397500000|2021-05-07 14:25:00|42764.5|42724.5|42619.5|42579.5|42764.5|42724.5|42599.5|42559.5|756
1620397800000|2021-05-07 14:30:00|42618.5|42578.5|42678.5|42638.5|42719.5|42679.5|42573.5|42533.5|539
1620398100000|2021-05-07 14:35:00|42679.5|42639.5|42739|42699|42779.5|42739.5|42643.5|42603.5|274
1620398400000|2021-05-07 14:40:00|42738.5|42698.5|42679|42639|42749|42709|42618.5|42578.5|282
1620398700000|2021-05-07 14:45:00|42674.5|42634.5|42754|42714|42759|42719|42664|42624|285
1620399000000|2021-05-07 14:50:00|42749.5|42709.5|42845|42805|42870|42830|42749.5|42709.5|280
1620399300000|2021-05-07 14:55:00|42840.5|42800.5|42905|42865|42915|42875|42840|42800|339
1620399600000|2021-05-07 15:00:00|42910|42870|42991|42951|43011|42971|42880|42840|475
1620399900000|2021-05-07 15:05:00|42996|42956|42961|42921|42996|42956|42926|42886|377
1620400200000|2021-05-07 15:10:00|42966|42926|43056|43016|43121|43081|42940.5|42900.5|575
1620400500000|2021-05-07 15:15:00|43055.5|43015.5|43041|43001|43061|43021|43001.5|42961.5|186
1620400800000|2021-05-07 15:20:00|43045.5|43005.5|43121|43081|43121|43081|43030.5|42990.5|224
1620401100000|2021-05-07 15:25:00|43111|43071|43136|43096|43151|43111|43081|43041|235
1620401400000|2021-05-07 15:30:00|43136.5|43096.5|43191|43151|43206|43166|43121|43081|263
1620401700000|2021-05-07 15:35:00|43206|43166|43161|43121|43231|43191|43151|43111|233
1620402000000|2021-05-07 15:40:00|43176|43136|43211.5|43171.5|43213.5|43173.5|43161|43121|225
1620402300000|2021-05-07 15:45:00|43206.5|43166.5|43196.5|43156.5|43237|43197|43191.5|43151.5|200
1620402600000|2021-05-07 15:50:00|43201|43161|43322|43282|43322|43282|43196.5|43156.5|387
1620402900000|2021-05-07 15:55:00|43342|43302|43432.5|43392.5|43472.5|43432.5|43342|43302|516
1620403200000|2021-05-07 16:00:00|43428|43388|43410|43370|43482.5|43442.5|43376.5|43336.5|519
1620403500000|2021-05-07 16:05:00|43414.5|43374.5|43373.5|43333.5|43434.5|43394.5|43323.5|43283.5|248
1620403800000|2021-05-07 16:10:00|43383.5|43343.5|43353|43313|43415|43375|43353|43313|155
1620404100000|2021-05-07 16:15:00|43343|43303|43625|43585|43625|43585|43333|43293|652
1620404400000|2021-05-07 16:20:00|43625.5|43585.5|43680|43640|43730|43690|43615|43575|610
1620404700000|2021-05-07 16:25:00|43680.5|43640.5|43895|43855|43895|43855|43680.5|43640.5|490
1620405000000|2021-05-07 16:30:00|43894.5|43854.5|43894.5|43854.5|43994.5|43954.5|43874.5|43834.5|702
1620405300000|2021-05-07 16:35:00|43909.5|43869.5|43844|43804|43989|43949|43839|43799|542
1620405600000|2021-05-07 16:40:00|43849|43809|44008.5|43968.5|44008.5|43968.5|43844.5|43804.5|407
1620405900000|2021-05-07 16:45:00|44004|43964|44073.9|44033.9|44189|44149|44004|43964|749
1620406200000|2021-05-07 16:50:00|44078.9|44038.9|44068.9|44028.9|44083.9|44043.9|44023|43983|400
1620406500000|2021-05-07 16:55:00|44068.4|44028.4|44013.9|43973.9|44103.9|44063.9|43973.9|43933.9|394
1620406800000|2021-05-07 17:00:00|44023.9|43983.9|44028.9|43988.9|44109.4|44069.4|44008.9|43968.9|483
1620407100000|2021-05-07 17:05:00|44029.4|43989.4|44013.9|43973.9|44058.9|44018.9|43983.9|43943.9|539
1620407400000|2021-05-07 17:10:00|44033.9|43993.9|44123.9|44083.9|44139.4|44099.4|44023.9|43983.9|285
1620407700000|2021-05-07 17:15:00|44113.9|44073.9|44273.9|44233.9|44363.9|44323.9|44113.9|44073.9|758
1620408000000|2021-05-07 17:20:00|44278.9|44238.9|44183.4|44143.4|44333.9|44293.9|44143.4|44103.4|390
1620408300000|2021-05-07 17:25:00|44193.4|44153.4|44198.4|44158.4|44213.4|44173.4|44148.4|44108.4|380
1620408600000|2021-05-07 17:30:00|44193.4|44153.4|44138.9|44098.9|44263.4|44223.4|44138.9|44098.9|408
1620408900000|2021-05-07 17:35:00|44139.4|44099.4|44253.9|44213.9|44283.9|44243.9|44139.4|44099.4|458
1620409200000|2021-05-07 17:40:00|44258.4|44218.4|44066.9|44026.9|44273.9|44233.9|44063.9|44023.9|421
1620409500000|2021-05-07 17:45:00|44056.9|44016.9|44165.4|44125.4|44204.9|44164.9|44056.9|44016.9|355
1620409800000|2021-05-07 17:50:00|44170.4|44130.4|44065.4|44025.4|44225.9|44185.9|44045.9|44005.9|476
1620410100000|2021-05-07 17:55:00|44065.9|44025.9|44125.9|44085.9|44140.9|44100.9|44055.9|44015.9|468
1620410400000|2021-05-07 18:00:00|44130.9|44090.9|44166.3|44126.3|44201.8|44161.8|44130.9|44090.9|478
1620410700000|2021-05-07 18:05:00|44166.8|44126.8|44086.8|44046.8|44176.8|44136.8|44086.8|44046.8|652
1620411000000|2021-05-07 18:10:00|44087.3|44047.3|44252.4|44212.4|44272.4|44232.4|43932.9|43892.9|1828
1620411300000|2021-05-07 18:15:00|44261.9|44221.9|44239.4|44199.4|44263.9|44223.9|44183.9|44088.9|602
1620604800000|2021-05-10 00:00:00|43828.2|43788.2|44056|44016|44126|44086|43746|43646|627
1620605100000|2021-05-10 00:05:00|44041|44001|44046|44006|44136.3|44096.3|43971|43931|169
1620605400000|2021-05-10 00:10:00|44046.3|44006.3|44011|43971|44131|44091|43996|43956|182
1620605700000|2021-05-10 00:15:00|44011.3|43971.3|44101|44061|44106|44066|44011.3|43971.3|63
1620606000000|2021-05-10 00:20:00|44096|44056|43936|43896|44120.6|44080.6|43921|43881|123
1620606300000|2021-05-10 00:25:00|43936.3|43896.3|43965.9|43925.9|43965.9|43925.9|43900.9|43860.9|73
1620606600000|2021-05-10 00:30:00|43965.6|43925.6|44000.9|43960.9|44005.9|43965.9|43930.9|43890.9|60
1620606900000|2021-05-10 00:35:00|44005.9|43965.9|44015.9|43975.9|44036.3|43996.3|43975.9|43935.9|54
1620607200000|2021-05-10 00:40:00|44020.6|43980.6|44015.9|43975.9|44035.9|43995.9|43975.9|43935.9|66
1620607500000|2021-05-10 00:45:00|44015.6|43975.6|44030.9|43990.9|44035.9|43995.9|44005.9|43965.9|46
1620607800000|2021-05-10 00:50:00|44035.9|43995.9|44055.9|44015.9|44095.9|44055.9|44035.9|43995.9|65
1620608100000|2021-05-10 00:55:00|44051.2|44011.2|44040.9|44000.9|44075.9|44035.9|44040.9|44000.9|43
1620608400000|2021-05-10 01:00:00|44035.9|43995.9|43970.9|43930.9|44060.9|44020.9|43965.9|43925.9|124
1620608700000|2021-05-10 01:05:00|43971.2|43931.2|44080.9|44040.9|44100.9|44060.9|43971.2|43915.6|3380
1620609000000|2021-05-10 01:10:00|44076.2|44036.2|44045.9|44005.9|44080.9|44040.9|44015.9|43975.9|28
1620609300000|2021-05-10 01:15:00|44041.2|44001.2|44064.3|44024.3|44074.3|44034.3|44005.9|43965.9|20
1620609600000|2021-05-10 01:20:00|44074.3|44034.3|44079.3|44039.3|44104.3|44064.3|44009.3|43969.3|63
1620609900000|2021-05-10 01:25:00|44079.6|44039.6|44109.3|44069.3|44114.3|44074.3|44079.3|44039.3|41
1620610200000|2021-05-10 01:30:00|44109.6|44069.6|44079.3|44039.3|44114|44074|44064.3|44024.3|33
1620610500000|2021-05-10 01:35:00|44084|44044|44129.3|44089.3|44134|44094|44069|44029|52
1620610800000|2021-05-10 01:40:00|44129.6|44089.6|44149.3|44109.3|44149.3|44109.3|44119.3|44079.3|20
1620611100000|2021-05-10 01:45:00|44144.6|44104.6|44169.3|44129.3|44173.9|44133.9|44109.3|44069.3|31
1620611400000|2021-05-10 01:50:00|44164.6|44124.6|44109.2|44069.2|44164.6|44124.6|44094.2|44054.2|64
1620611700000|2021-05-10 01:55:00|44113.9|44073.9|44124.2|44084.2|44124.2|44084.2|44094.2|44054.2|17
1620612000000|2021-05-10 02:00:00|44119.2|44079.2|44094.2|44054.2|44124.2|44084.2|44094.2|44054.2|18
1620612300000|2021-05-10 02:05:00|44104.2|44064.2|44094.2|44054.2|44124.2|44084.2|44094.2|44054.2|27
1620612600000|2021-05-10 02:10:00|44093.9|44053.9|44089.2|44049.2|44124.2|44084.2|44084.2|44044.2|31
1620612900000|2021-05-10 02:15:00|44088.9|44048.9|44124.2|44084.2|44124.2|44084.2|44084.2|44044.2|45
1620613200000|2021-05-10 02:20:00|44119.2|44079.2|44104.2|44064.2|44129.2|44089.2|44099.2|44059.2|43
1620613500000|2021-05-10 02:25:00|44109.2|44069.2|44114.2|44074.2|44119.2|44079.2|44108.9|44068.9|21
1620613800000|2021-05-10 02:30:00|44129.2|44089.2|44119.2|44079.2|44129.2|44089.2|44094.2|44054.2|25
1620614100000|2021-05-10 02:35:00|44114.5|44074.5|44089.2|44049.2|44124.2|44084.2|44089.2|44049.2|21
1620614400000|2021-05-10 02:40:00|44088.9|44048.9|44084.2|44044.2|44094.2|44054.2|44054.2|44014.2|18
1620614700000|2021-05-10 02:45:00|44079.5|44039.5|44099.2|44059.2|44114.2|44074.2|44079.2|44039.2|16
1620615000000|2021-05-10 02:50:00|44103.8|44063.8|44119.1|44079.1|44129.1|44089.1|44093.8|44053.8|53
1620615300000|2021-05-10 02:55:00|44119.5|44079.5|44104.1|44064.1|44124.1|44084.1|44083.5|44043.5|22
1620615600000|2021-05-10 03:00:00|44094.1|44054.1|44079.1|44039.1|44104.1|44064.1|44064.1|44024.1|35
1620615900000|2021-05-10 03:05:00|44078.8|44038.8|44104.1|44064.1|44134.1|44064.1|44069.1|44014.1|8795
1620616200000|2021-05-10 03:10:00|44113.8|44073.8|44149.1|44109.1|44154.1|44114.1|44094.1|44054.1|26
1620616500000|2021-05-10 03:15:00|44148.8|44108.8|44129.1|44089.1|44159.1|44119.1|44124.1|44084.1|56
1620616800000|2021-05-10 03:20:00|44128.8|44088.8|44129.1|44089.1|44144.1|44104.1|44104.1|44064.1|22
1620617100000|2021-05-10 03:25:00|44128.8|44088.8|44154.1|44114.1|44159.1|44119.1|44114.1|44074.1|55
1620617400000|2021-05-10 03:30:00|44159.1|44119.1|44174.1|44134.1|44179.1|44139.1|44154.1|44114.1|8
1620617700000|2021-05-10 03:35:00|44178.8|44138.8|44184.1|44144.1|44199.1|44159.1|44178.8|44138.8|14
1620618000000|2021-05-10 03:40:00|44183.8|44143.8|44189.1|44149.1|44194.1|44154.1|44183.8|44143.8|16
1620618300000|2021-05-10 03:45:00|44184.4|44144.4|44189.1|44149.1|44199.4|44159.4|44174.1|44134.1|23
1620618600000|2021-05-10 03:50:00|44189.4|44149.4|44199|44159|44203.7|44163.7|44184.1|44144.1|8
1620618900000|2021-05-10 03:55:00|44194.3|44154.3|44194|44154|44204|44164|44189|44149|10
1620619200000|2021-05-10 04:00:00|44194.3|44154.3|44189|44149|44203.7|44163.7|44189|44149|10
1620619500000|2021-05-10 04:05:00|44188.7|44148.7|44194|44154|44204|44164|44184|44144|33
1620619800000|2021-05-10 04:10:00|44198.7|44158.7|44199|44159|44204|44164|44198.7|44158.7|14
1620620100000|2021-05-10 04:15:00|44199.3|44159.3|44184|44144|44199.3|44159.3|44184|44144|13
1620620400000|2021-05-10 04:20:00|44194|44154|44184|44144|44194|44154|44184|44144|3
1620620700000|2021-05-10 04:25:00|44179|44139|44174|44134|44179|44139|44174|44134|2
1620621000000|2021-05-10 04:30:00|44184|44144|44154.3|44114.3|44184|44144|44153.7|44113.7|14
1620621300000|2021-05-10 04:35:00|44159|44119|44169|44129|44169.3|44129.3|44159|44119|21
1620621600000|2021-05-10 04:40:00|44164.3|44124.3|44154|44114|44169|44129|44149|44109|11
1620621900000|2021-05-10 04:45:00|44154.3|44114.3|44164|44124|44169.3|44129.3|44154.3|44114.3|4
1620622200000|2021-05-10 04:50:00|44159|44119|44148.9|44108.9|44159|44119|44148.9|44108.9|10
1620622500000|2021-05-10 04:55:00|44144.2|44104.2|44148.9|44108.9|44153.6|44113.6|44143.9|44103.9|20
1620622800000|2021-05-10 05:00:00|44144.2|44104.2|44123.9|44083.9|44144.2|44104.2|44123.9|44083.9|28
1620623100000|2021-05-10 05:05:00|44118.9|44078.9|44123.9|44083.9|44123.9|44083.9|44104.2|44064.2|18
1620623400000|2021-05-10 05:10:00|44123.6|44083.6|44113.9|44073.9|44123.9|44083.9|44113.9|44073.9|11
1620623700000|2021-05-10 05:15:00|44113.6|44073.6|44113.9|44073.9|44113.9|44073.9|44104.2|44064.2|15
1620624000000|2021-05-10 05:20:00|44108.9|44068.9|44098.9|44058.9|44113.9|44073.9|44093.9|44053.9|17
1620624300000|2021-05-10 05:25:00|44098.6|44058.6|44113.9|44073.9|44118.9|44078.9|44083.9|44043.9|30
1620624600000|2021-05-10 05:30:00|44103.9|44063.9|44113.9|44073.9|44113.9|44073.9|44073.9|44033.9|17
1620624900000|2021-05-10 05:35:00|44118.9|44078.9|44098.9|44058.9|44133.9|44093.9|44093.9|44053.9|16
1620625200000|2021-05-10 05:40:00|44099.2|44059.2|44098.9|44058.9|44113.9|44073.9|44078.9|44038.9|9
1620625500000|2021-05-10 05:45:00|44103.9|44063.9|44118.9|44078.9|44123.9|44083.9|44098.9|44058.9|9
1620625800000|2021-05-10 05:50:00|44114.2|44074.2|44058.8|44018.8|44123.9|44083.9|44058.8|44018.8|21
1620626100000|2021-05-10 05:55:00|44059.1|44019.1|44053.8|44013.8|44078.8|44038.8|44053.8|44013.8|12
1620626400000|2021-05-10 06:00:00|44054.1|44014.1|44069.1|44029.1|44078.8|44038.8|44054.1|44014.1|18
1620626700000|2021-05-10 06:05:00|44073.8|44033.8|44054.1|44014.1|44094.1|44054.1|44054.1|44014.1|24
1620627000000|2021-05-10 06:10:00|44059.1|44019.1|44034.1|43994.1|44059.1|44019.1|44019.1|43979.1|31
1620627300000|2021-05-10 06:15:00|44029.1|43989.1|44089.1|44049.1|44089.1|44049.1|44029.1|43989.1|32
1620627600000|2021-05-10 06:20:00|44088.8|44048.8|44124.1|44084.1|44124.1|44084.1|44064.1|44024.1|27
1620627900000|2021-05-10 06:25:00|44129.1|44089.1|44119.1|44079.1|44139.1|44099.1|44108.8|44068.8|19
1620628200000|2021-05-10 06:30:00|44114.4|44074.4|44079.1|44039.1|44119.1|44079.1|44079.1|44039.1|24
1620628500000|2021-05-10 06:35:00|44074.4|44034.4|44109.1|44069.1|44114.1|44074.1|44074.1|44034.1|17
1620628800000|2021-05-10 06:40:00|44109.4|44069.4|44094.1|44054.1|44109.4|44069.4|44089.1|44049.1|11
1620629100000|2021-05-10 06:45:00|44093.8|44053.8|44079|44039|44099.1|44059.1|44078.8|44038.8|6
1620629400000|2021-05-10 06:50:00|44079.3|44039.3|44119|44079|44119.3|44079.3|44064|44024|11
1620629700000|2021-05-10 06:55:00|44118.7|44078.7|44114|44074|44119|44079|44099|44059|16
1620630000000|2021-05-10 07:00:00|44119|44079|44049|44009|44119|44079|44049|44009|45
1620630300000|2021-05-10 07:05:00|44059|44019|44069|44029|44074|44034|44024|43984|26
1620630600000|2021-05-10 07:10:00|44064.3|44024.3|44039|43999|44074|44034|44023.7|43983.7|45
1620630900000|2021-05-10 07:15:00|44043.7|44003.7|44069|44029|44089|44049|44034|43994|18
1620631200000|2021-05-10 07:20:00|44073.7|44033.7|44049|44009|44073.7|44033.7|44034.3|43994.3|18
1620631500000|2021-05-10 07:25:00|44053.7|44013.7|44044|44004|44054|44014|44034|43994|19
1620631800000|2021-05-10 07:30:00|44049|44009|44054|44014|44064|44024|44034|43994|21
1620632100000|2021-05-10 07:35:00|44049|44009|44054|44014|44064|44024|44044|44004|13
1620632400000|2021-05-10 07:40:00|44053.7|44013.7|44069|44029|44074|44034|44034|43994|37
1620632700000|2021-05-10 07:45:00|44064.2|44024.2|44053.9|44013.9|44068.7|44028.7|44044.2|44004.2|8
1620633000000|2021-05-10 07:50:00|44063.9|44023.9|44068.9|44028.9|44088.9|44048.9|44063.9|44023.9|23
1620633300000|2021-05-10 07:55:00|44064.2|44024.2|43993.9|43953.9|44073.9|44033.9|43993.9|43953.9|25
1620633600000|2021-05-10 08:00:00|43988.9|43948.9|43938.9|43898.9|43988.9|43948.9|43914.2|43874.2|128
1620633900000|2021-05-10 08:05:00|43938.6|43898.6|43994.2|43954.2|43995.9|43955.9|43933.9|43893.9|50
1620634200000|2021-05-10 08:10:00|43994.8|43954.8|43999.2|43959.2|44004.2|43964.2|43994.2|43954.2|16
1620634500000|2021-05-10 08:15:00|43998.9|43958.9|43989.2|43949.2|44004.2|43964.2|43984.2|43944.2|17
1620634800000|2021-05-10 08:20:00|43988.9|43948.9|43989.5|43949.5|43994.8|43954.8|43974.5|43934.5|21
1620635100000|2021-05-10 08:25:00|43984.7|43944.7|43989.5|43949.5|43989.5|43949.5|43964.7|43924.7|16
1620635400000|2021-05-10 08:30:00|43994.5|43954.5|43949.2|43909.2|43994.5|43954.5|43949.2|43909.2|23
1620635700000|2021-05-10 08:35:00|43949.4|43909.4|43999.1|43959.1|43999.4|43959.4|43949.4|43909.4|41
1620636000000|2021-05-10 08:40:00|43994.4|43954.4|44009.1|43969.1|44009.1|43969.1|43979.1|43939.1|19
1620636300000|2021-05-10 08:45:00|44013.9|43973.9|44039.1|43999.1|44049.4|44009.4|44013.9|43973.9|15
1620636600000|2021-05-10 08:50:00|44039.4|43999.4|44054.1|44014.1|44054.1|44014.1|44019.1|43979.1|25
1620636900000|2021-05-10 08:55:00|44054.4|44014.4|44059.1|44019.1|44064.1|44024.1|44039.1|43999.1|13
1620637200000|2021-05-10 09:00:00|44058.8|44018.8|44044.1|44004.1|44064.1|44024.1|44024.1|43984.1|42
1620637500000|2021-05-10 09:05:00|44048.8|44008.8|44054.1|44014.1|44059.1|44019.1|44034.1|43994.1|10
1620637800000|2021-05-10 09:10:00|44053.8|44013.8|44049.1|44009.1|44054.1|44014.1|44034.1|43994.1|23
1620638100000|2021-05-10 09:15:00|44044.4|44004.4|43944.1|43904.1|44054.4|44014.4|43944.1|43904.1|40
1620638400000|2021-05-10 09:20:00|43948.8|43908.8|43909.1|43869.1|43959.1|43919.1|43904.1|43864.1|44
1620638700000|2021-05-10 09:25:00|43904.4|43864.4|43914.1|43874.1|43929.1|43889.1|43904.4|43864.4|24
1620639000000|2021-05-10 09:30:00|43909.1|43869.1|43909.1|43869.1|43924.1|43884.1|43904.1|43864.1|21
1620639300000|2021-05-10 09:35:00|43909|43869|43939|43899|43944|43904|43909|43869|43
1620639600000|2021-05-10 09:40:00|43939.3|43899.3|43943.8|43903.8|43954|43914|43924|43884|23
1620639900000|2021-05-10 09:45:00|43944|43904|43969|43929|43974|43934|43939|43899|18
1620640200000|2021-05-10 09:50:00|43969.3|43929.3|43984|43944|43994|43954|43969|43929|15
1620640500000|2021-05-10 09:55:00|43989|43949|43999|43959|44009|43969|43979|43939|10
1620640800000|2021-05-10 10:00:00|43994|43954|43984|43944|44004|43964|43973.7|43933.7|25
1620641100000|2021-05-10 10:05:00|43984.3|43944.3|43994|43954|44019|43979|43984|43944|55
1620641400000|2021-05-10 10:10:00|43994.3|43954.3|44004|43964|44014|43974|43994.3|43954.3|4
1620641700000|2021-05-10 10:15:00|44003.7|43963.7|43989|43949|44004|43964|43984|43944|18
1620642000000|2021-05-10 10:20:00|43993.7|43953.7|43984|43944|43994|43954|43984|43944|15
1620642300000|2021-05-10 10:25:00|43984.2|43944.2|43924|43884|43993.7|43953.7|43903.7|43863.7|72
1620642600000|2021-05-10 10:30:00|43924.2|43884.2|43933.9|43893.9|43959|43919|43924.2|43884.2|22
1620642900000|2021-05-10 10:35:00|43943.9|43903.9|43923.9|43883.9|43963.9|43923.9|43903.7|43863.7|37
1620643200000|2021-05-10 10:40:00|43918.9|43878.9|43913.9|43873.9|43923.9|43883.9|43903.9|43863.9|42
1620643500000|2021-05-10 10:45:00|43913.6|43873.6|43863.9|43823.9|43913.9|43873.9|43858.9|43818.9|35
1620643800000|2021-05-10 10:50:00|43858.9|43818.9|43881.7|43841.7|43881.7|43841.7|43838.6|43798.6|41
1620644100000|2021-05-10 10:55:00|43882|43842|43859.5|43819.5|43891.7|43851.7|43854.7|43814.7|20
1620644400000|2021-05-10 11:00:00|43864.2|43824.2|43878.9|43838.9|43883.9|43843.9|43844.5|43804.5|33
1620644700000|2021-05-10 11:05:00|43881.9|43841.9|43913.9|43873.9|43923.9|43883.9|43881.9|43841.9|17
1620645000000|2021-05-10 11:10:00|43909.2|43869.2|43945|43905|43945|43905|43904.2|43864.2|28
1620645300000|2021-05-10 11:15:00|43935.5|43895.5|43920.8|43880.8|43945|43905|43901.1|43861.1|19
1620645600000|2021-05-10 11:20:00|43920.5|43880.5|43881.6|43841.6|43930.5|43890.5|43876.6|43836.6|42
1620645900000|2021-05-10 11:25:00|43876.9|43836.9|43870|43830|43876.9|43836.9|43850.2|43810.2|19
1620646200000|2021-05-10 11:30:00|43869.7|43829.7|43808.8|43768.8|43874.7|43834.7|43799.1|43759.1|37
1620646500000|2021-05-10 11:35:00|43828.6|43788.6|43889.1|43849.1|43889.1|43849.1|43823.6|43783.6|75
1620646800000|2021-05-10 11:40:00|43884.1|43844.1|43889.1|43849.1|43898.8|43858.8|43859.9|43819.9|22
1620647100000|2021-05-10 11:45:00|43884.4|43844.4|43863.3|43823.3|43893.8|43853.8|43801|43761|101
1620647400000|2021-05-10 11:50:00|43858.5|43818.5|43868.3|43828.3|43883|43843|43853.5|43813.5|32
1620647700000|2021-05-10 11:55:00|43868|43828|43884.3|43844.3|43893|43853|43844.1|43804.1|22
1620648000000|2021-05-10 12:00:00|43884.6|43844.6|43918.5|43878.5|43943|43903|43869.9|43829.9|72
1620648300000|2021-05-10 12:05:00|43913.8|43873.8|43958|43918|43958|43918|43903.8|43863.8|66
1620648600000|2021-05-10 12:10:00|43962.7|43922.7|43967.9|43927.9|43983|43943|43947.7|43907.7|77
1620648900000|2021-05-10 12:15:00|43968.2|43928.2|44007.9|43967.9|44022.9|43982.9|43968.2|43928.2|94
1620649200000|2021-05-10 12:20:00|44007.7|43967.7|44088.2|44048.2|44113.2|44073.2|44007.7|43967.7|69
1620649500000|2021-05-10 12:25:00|44087.9|44047.9|44173.5|44133.5|44183.2|44143.2|44083.2|44043.2|52
1620649800000|2021-05-10 12:30:00|44168.7|44128.7|44168.5|44128.5|44183.5|44143.5|44138.5|44098.5|52
1620650100000|2021-05-10 12:35:00|44168.7|44128.7|44193.2|44153.2|44203.2|44163.2|44153.5|44113.5|114
1620650400000|2021-05-10 12:40:00|44198.2|44158.2|44278.7|44238.7|44278.7|44238.7|44193.4|44153.4|215
1620653400000|2021-05-10 13:30:00|44324.4|44284.4|44074.4|44034.4|44353.4|44313.4|43965|43925|1675
1620653700000|2021-05-10 13:35:00|44079.2|44039.2|44118.6|44078.6|44264.2|44224.2|44058.9|44018.9|693
1620654000000|2021-05-10 13:40:00|44118.3|44078.3|44273.9|44233.9|44308.9|44268.9|44113.6|44073.6|428
1620654300000|2021-05-10 13:45:00|44278.9|44238.9|44274.1|44234.1|44318.9|44278.9|44208.9|44168.9|412
1620654600000|2021-05-10 13:50:00|44273.6|44233.6|44108.9|44068.9|44274.1|44234.1|44063.9|44023.9|429
1620654900000|2021-05-10 13:55:00|44104.1|44064.1|44043.9|44003.9|44108.9|44068.9|44008.9|43968.9|270
1620655200000|2021-05-10 14:00:00|44048.6|44008.6|44005.1|43965.1|44053.6|44013.6|43981.4|43941.4|471
1620655500000|2021-05-10 14:05:00|44000.4|43960.4|44262.2|44222.2|44272.2|44232.2|44000.4|43960.4|557
1620655800000|2021-05-10 14:10:00|44267|44227|44392.2|44352.2|44422.2|44382.2|44242.2|44202.2|561
1620656100000|2021-05-10 14:15:00|44392.5|44352.5|44398.8|44358.8|44455.7|44415.7|44362.2|44322.2|355
1620656400000|2021-05-10 14:20:00|44403.5|44363.5|44388.3|44348.3|44403.8|44363.8|44323.3|44283.3|265
1620656700000|2021-05-10 14:25:00|44383.5|44343.5|44438.3|44398.3|44503|44463|44383.3|44343.3|492
1620657000000|2021-05-10 14:30:00|44433.3|44393.3|44423.5|44383.5|44488.5|44448.5|44393.5|44353.5|622
1620657300000|2021-05-10 14:35:00|44413.5|44373.5|44233.5|44193.5|44423.5|44383.5|44208.5|44168.5|598
1620657600000|2021-05-10 14:40:00|44233.2|44193.2|44273.5|44233.5|44278.5|44238.5|44178.5|44138.5|402
1620657900000|2021-05-10 14:45:00|44278.2|44238.2|44138.5|44098.5|44318.5|44278.5|44083.5|44043.5|331
1620658200000|2021-05-10 14:50:00|44138.2|44098.2|44148.5|44108.5|44158.5|44118.5|44069|44029|279
1620658500000|2021-05-10 14:55:00|44143.5|44103.5|44193.5|44153.5|44223.5|44183.5|44133.5|44093.5|224
1620658800000|2021-05-10 15:00:00|44233.5|44113.5|44310.9|44270.9|44325.9|44285.9|44183.5|44113.5|23201
1620659100000|2021-05-10 15:05:00|44315.9|44275.9|44365.9|44325.9|44370.6|44330.6|44280.9|44240.9|299
1620659400000|2021-05-10 15:10:00|44361.1|44321.1|44300.8|44260.8|44380.9|44340.9|44270.8|44230.8|275
1620659700000|2021-05-10 15:15:00|44305.8|44265.8|44311.1|44271.1|44350.8|44310.8|44280.8|44240.8|146
1620660000000|2021-05-10 15:20:00|44310.8|44270.8|44270.8|44230.8|44330.8|44290.8|44270.8|44230.8|205
1620660300000|2021-05-10 15:25:00|44271.1|44231.1|44205.3|44165.3|44271.1|44231.1|44180.3|44140.3|165
1620660600000|2021-05-10 15:30:00|44210|44170|44205.8|44165.8|44240.3|44200.3|44180|44140|281
1620660900000|2021-05-10 15:35:00|44205.2|44165.2|44240.5|44200.5|44250.5|44210.5|44160.8|44120.8|190
1620661200000|2021-05-10 15:40:00|44240.2|44200.2|44194.2|44154.2|44250.8|44210.8|44194.2|44154.2|171
1620661500000|2021-05-10 15:45:00|44198.9|44158.9|44194.2|44154.2|44209.2|44169.2|44149.2|44109.2|162
1620661800000|2021-05-10 15:50:00|44189.2|44149.2|44149.2|44109.2|44203.9|44163.9|44099.2|44059.2|276
1620662100000|2021-05-10 15:55:00|44148.9|44108.9|44069.7|44029.7|44174.2|44134.2|44054.9|44014.9|239
1620662400000|2021-05-10 16:00:00|44074.4|44034.4|44189.1|44149.1|44194.1|44154.1|44074.4|44034.4|171
1620662700000|2021-05-10 16:05:00|44193.9|44153.9|44184.1|44144.1|44204.1|44164.1|44139.4|44099.4|147
1620663000000|2021-05-10 16:10:00|44179.1|44139.1|44119.1|44079.1|44188.9|44148.9|44093.9|44053.9|143
1620663300000|2021-05-10 16:15:00|44114.4|44074.4|44109.1|44069.1|44164.1|44124.1|44089.1|44049.1|173
1620663600000|2021-05-10 16:20:00|44108.9|44068.9|44109.1|44069.1|44144.1|44104.1|44059.9|44019.9|141
1620663900000|2021-05-10 16:25:00|44108.8|44068.8|44025.7|43985.7|44124.1|44084.1|44020.9|43980.9|218
1620664200000|2021-05-10 16:30:00|44035.4|43995.4|44083.8|44043.8|44134.1|44094.1|44020.9|43980.9|203
1620664500000|2021-05-10 16:35:00|44079.1|44039.1|44159.1|44119.1|44169.1|44129.1|44074.1|44034.1|130
1620664800000|2021-05-10 16:40:00|44154.3|44114.3|44103.8|44063.8|44204.1|44164.1|44083.8|44043.8|233
1620665100000|2021-05-10 16:45:00|44113.8|44073.8|44118.8|44078.8|44148.5|44108.5|44093.8|44053.8|146
1620665400000|2021-05-10 16:50:00|44119.1|44079.1|44103.3|44063.3|44153.8|44113.8|44063.8|44023.8|168
1620665700000|2021-05-10 16:55:00|44108|44068|44173.5|44133.5|44183.5|44143.5|44103.3|44063.3|145
1620666000000|2021-05-10 17:00:00|44163.5|44123.5|44078.5|44038.5|44188.5|44148.5|44063.8|44023.8|145
1620666300000|2021-05-10 17:05:00|44078.3|44038.3|44093.5|44053.5|44133.5|44093.5|44054|44014|154
1620666600000|2021-05-10 17:10:00|44103.5|44063.5|44103.5|44063.5|44158.5|44118.5|44063.8|44023.8|157
1620666900000|2021-05-10 17:15:00|44098.5|44058.5|44128.5|44088.5|44158.7|44118.7|44088.5|44048.5|148
1620667200000|2021-05-10 17:20:00|44128.7|44088.7|44143.5|44103.5|44188.5|44148.5|44108.5|44068.5|115
1620667500000|2021-05-10 17:25:00|44153.5|44113.5|44171.5|44131.5|44218.5|44178.5|44138.5|44098.5|127
1620667800000|2021-05-10 17:30:00|44166.5|44126.5|44161.8|44121.8|44195.8|44155.8|44156.8|44116.8|103
1620668100000|2021-05-10 17:35:00|44171.5|44131.5|44186|44146|44195.8|44155.8|44147|44107|156
1620668400000|2021-05-10 17:40:00|44176.5|44136.5|44152|44112|44254.2|44214.2|44152|44112|216
1620668700000|2021-05-10 17:45:00|44156.8|44116.8|44122.5|44082.5|44205.5|44165.5|44073.8|44033.8|214
1620669000000|2021-05-10 17:50:00|44122.8|44082.8|44161.7|44121.7|44161.7|44121.7|44088.5|44048.5|117
1620669300000|2021-05-10 17:55:00|44166.5|44126.5|44162|44122|44191|44151|44142.2|44102.2|193
1620669600000|2021-05-10 18:00:00|44166.7|44126.7|44165.7|44125.7|44166.7|44126.7|44086.5|44046.5|314
1620669900000|2021-05-10 18:05:00|44156.2|44116.2|44135.9|44095.9|44270.7|44230.7|44125.9|44085.9|565
1620670200000|2021-05-10 18:10:00|44145.9|44105.9|44280.7|44240.7|44335.9|44295.9|44097.5|44057.5|1339
1620670500000|2021-05-10 18:15:00|44295.7|44255.7|44285.7|44245.7|44320.4|44280.4|44246.4|44206.4|430
1620604800000|2021-05-10 00:00:00|43828.2|43788.2|44056|44016|44126|44086|43746|43646|627
1620605100000|2021-05-10 00:05:00|44041|44001|44046|44006|44136.3|44096.3|43971|43931|169
1620605400000|2021-05-10 00:10:00|44046.3|44006.3|44011|43971|44131|44091|43996|43956|182
1620605700000|2021-05-10 00:15:00|44011.3|43971.3|44101|44061|44106|44066|44011.3|43971.3|63
1620606000000|2021-05-10 00:20:00|44096|44056|43936|43896|44120.6|44080.6|43921|43881|123
1620606300000|2021-05-10 00:25:00|43936.3|43896.3|43965.9|43925.9|43965.9|43925.9|43900.9|43860.9|73
1620606600000|2021-05-10 00:30:00|43965.6|43925.6|44000.9|43960.9|44005.9|43965.9|43930.9|43890.9|60
1620606900000|2021-05-10 00:35:00|44005.9|43965.9|44015.9|43975.9|44036.3|43996.3|43975.9|43935.9|54
1620607200000|2021-05-10 00:40:00|44020.6|43980.6|44015.9|43975.9|44035.9|43995.9|43975.9|43935.9|66
1620607500000|2021-05-10 00:45:00|44015.6|43975.6|44030.9|43990.9|44035.9|43995.9|44005.9|43965.9|46
1620607800000|2021-05-10 00:50:00|44035.9|43995.9|44055.9|44015.9|44095.9|44055.9|44035.9|43995.9|65
1620608100000|2021-05-10 00:55:00|44051.2|44011.2|44040.9|44000.9|44075.9|44035.9|44040.9|44000.9|43
1620608400000|2021-05-10 01:00:00|44035.9|43995.9|43970.9|43930.9|44060.9|44020.9|43965.9|43925.9|124
1620608700000|2021-05-10 01:05:00|43971.2|43931.2|44080.9|44040.9|44100.9|44060.9|43971.2|43915.6|3380
1620609000000|2021-05-10 01:10:00|44076.2|44036.2|44045.9|44005.9|44080.9|44040.9|44015.9|43975.9|28
1620609300000|2021-05-10 01:15:00|44041.2|44001.2|44064.3|44024.3|44074.3|44034.3|44005.9|43965.9|20
1620609600000|2021-05-10 01:20:00|44074.3|44034.3|44079.3|44039.3|44104.3|44064.3|44009.3|43969.3|63
1620609900000|2021-05-10 01:25:00|44079.6|44039.6|44109.3|44069.3|44114.3|44074.3|44079.3|44039.3|41
1620610200000|2021-05-10 01:30:00|44109.6|44069.6|44079.3|44039.3|44114|44074|44064.3|44024.3|33
1620610500000|2021-05-10 01:35:00|44084|44044|44129.3|44089.3|44134|44094|44069|44029|52
1620610800000|2021-05-10 01:40:00|44129.6|44089.6|44149.3|44109.3|44149.3|44109.3|44119.3|44079.3|20
1620611100000|2021-05-10 01:45:00|44144.6|44104.6|44169.3|44129.3|44173.9|44133.9|44109.3|44069.3|31
1620611400000|2021-05-10 01:50:00|44164.6|44124.6|44109.2|44069.2|44164.6|44124.6|44094.2|44054.2|64
1620611700000|2021-05-10 01:55:00|44113.9|44073.9|44124.2|44084.2|44124.2|44084.2|44094.2|44054.2|17
1620612000000|2021-05-10 02:00:00|44119.2|44079.2|44094.2|44054.2|44124.2|44084.2|44094.2|44054.2|18
1620612300000|2021-05-10 02:05:00|44104.2|44064.2|44094.2|44054.2|44124.2|44084.2|44094.2|44054.2|27
1620612600000|2021-05-10 02:10:00|44093.9|44053.9|44089.2|44049.2|44124.2|44084.2|44084.2|44044.2|31
1620612900000|2021-05-10 02:15:00|44088.9|44048.9|44124.2|44084.2|44124.2|44084.2|44084.2|44044.2|45
1620613200000|2021-05-10 02:20:00|44119.2|44079.2|44104.2|44064.2|44129.2|44089.2|44099.2|44059.2|43
1620613500000|2021-05-10 02:25:00|44109.2|44069.2|44114.2|44074.2|44119.2|44079.2|44108.9|44068.9|21
1620613800000|2021-05-10 02:30:00|44129.2|44089.2|44119.2|44079.2|44129.2|44089.2|44094.2|44054.2|25
1620614100000|2021-05-10 02:35:00|44114.5|44074.5|44089.2|44049.2|44124.2|44084.2|44089.2|44049.2|21
1620614400000|2021-05-10 02:40:00|44088.9|44048.9|44084.2|44044.2|44094.2|44054.2|44054.2|44014.2|18
1620614700000|2021-05-10 02:45:00|44079.5|44039.5|44099.2|44059.2|44114.2|44074.2|44079.2|44039.2|16
1620615000000|2021-05-10 02:50:00|44103.8|44063.8|44119.1|44079.1|44129.1|44089.1|44093.8|44053.8|53
1620615300000|2021-05-10 02:55:00|44119.5|44079.5|44104.1|44064.1|44124.1|44084.1|44083.5|44043.5|22
1620615600000|2021-05-10 03:00:00|44094.1|44054.1|44079.1|44039.1|44104.1|44064.1|44064.1|44024.1|35
1620615900000|2021-05-10 03:05:00|44078.8|44038.8|44104.1|44064.1|44134.1|44064.1|44069.1|44014.1|8795
1620616200000|2021-05-10 03:10:00|44113.8|44073.8|44149.1|44109.1|44154.1|44114.1|44094.1|44054.1|26
1620616500000|2021-05-10 03:15:00|44148.8|44108.8|44129.1|44089.1|44159.1|44119.1|44124.1|44084.1|56
1620616800000|2021-05-10 03:20:00|44128.8|44088.8|44129.1|44089.1|44144.1|44104.1|44104.1|44064.1|22
1620617100000|2021-05-10 03:25:00|44128.8|44088.8|44154.1|44114.1|44159.1|44119.1|44114.1|44074.1|55
1620617400000|2021-05-10 03:30:00|44159.1|44119.1|44174.1|44134.1|44179.1|44139.1|44154.1|44114.1|8
1620617700000|2021-05-10 03:35:00|44178.8|44138.8|44184.1|44144.1|44199.1|44159.1|44178.8|44138.8|14
1620618000000|2021-05-10 03:40:00|44183.8|44143.8|44189.1|44149.1|44194.1|44154.1|44183.8|44143.8|16
1620618300000|2021-05-10 03:45:00|44184.4|44144.4|44189.1|44149.1|44199.4|44159.4|44174.1|44134.1|23
1620618600000|2021-05-10 03:50:00|44189.4|44149.4|44199|44159|44203.7|44163.7|44184.1|44144.1|8
1620618900000|2021-05-10 03:55:00|44194.3|44154.3|44194|44154|44204|44164|44189|44149|10
1620619200000|2021-05-10 04:00:00|44194.3|44154.3|44189|44149|44203.7|44163.7|44189|44149|10
1620619500000|2021-05-10 04:05:00|44188.7|44148.7|44194|44154|44204|44164|44184|44144|33
1620619800000|2021-05-10 04:10:00|44198.7|44158.7|44199|44159|44204|44164|44198.7|44158.7|14
1620620100000|2021-05-10 04:15:00|44199.3|44159.3|44184|44144|44199.3|44159.3|44184|44144|13
1620620400000|2021-05-10 04:20:00|44194|44154|44184|44144|44194|44154|44184|44144|3
1620620700000|2021-05-10 04:25:00|44179|44139|44174|44134|44179|44139|44174|44134|2
1620621000000|2021-05-10 04:30:00|44184|44144|44154.3|44114.3|44184|44144|44153.7|44113.7|14
1620621300000|2021-05-10 04:35:00|44159|44119|44169|44129|44169.3|44129.3|44159|44119|21
1620621600000|2021-05-10 04:40:00|44164.3|44124.3|44154|44114|44169|44129|44149|44109|11
1620621900000|2021-05-10 04:45:00|44154.3|44114.3|44164|44124|44169.3|44129.3|44154.3|44114.3|4
1620622200000|2021-05-10 04:50:00|44159|44119|44148.9|44108.9|44159|44119|44148.9|44108.9|10
1620622500000|2021-05-10 04:55:00|44144.2|44104.2|44148.9|44108.9|44153.6|44113.6|44143.9|44103.9|20
1620622800000|2021-05-10 05:00:00|44144.2|44104.2|44123.9|44083.9|44144.2|44104.2|44123.9|44083.9|28
1620623100000|2021-05-10 05:05:00|44118.9|44078.9|44123.9|44083.9|44123.9|44083.9|44104.2|44064.2|18
1620623400000|2021-05-10 05:10:00|44123.6|44083.6|44113.9|44073.9|44123.9|44083.9|44113.9|44073.9|11
1620623700000|2021-05-10 05:15:00|44113.6|44073.6|44113.9|44073.9|44113.9|44073.9|44104.2|44064.2|15
1620624000000|2021-05-10 05:20:00|44108.9|44068.9|44098.9|44058.9|44113.9|44073.9|44093.9|44053.9|17
1620624300000|2021-05-10 05:25:00|44098.6|44058.6|44113.9|44073.9|44118.9|44078.9|44083.9|44043.9|30
1620624600000|2021-05-10 05:30:00|44103.9|44063.9|44113.9|44073.9|44113.9|44073.9|44073.9|44033.9|17
1620624900000|2021-05-10 05:35:00|44118.9|44078.9|44098.9|44058.9|44133.9|44093.9|44093.9|44053.9|16
1620625200000|2021-05-10 05:40:00|44099.2|44059.2|44098.9|44058.9|44113.9|44073.9|44078.9|44038.9|9
1620625500000|2021-05-10 05:45:00|44103.9|44063.9|44118.9|44078.9|44123.9|44083.9|44098.9|44058.9|9
1620625800000|2021-05-10 05:50:00|44114.2|44074.2|44058.8|44018.8|44123.9|44083.9|44058.8|44018.8|21
1620626100000|2021-05-10 05:55:00|44059.1|44019.1|44053.8|44013.8|44078.8|44038.8|44053.8|44013.8|12
1620626400000|2021-05-10 06:00:00|44054.1|44014.1|44069.1|44029.1|44078.8|44038.8|44054.1|44014.1|18
1620626700000|2021-05-10 06:05:00|44073.8|44033.8|44054.1|44014.1|44094.1|44054.1|44054.1|44014.1|24
1620627000000|2021-05-10 06:10:00|44059.1|44019.1|44034.1|43994.1|44059.1|44019.1|44019.1|43979.1|31
1620627300000|2021-05-10 06:15:00|44029.1|43989.1|44089.1|44049.1|44089.1|44049.1|44029.1|43989.1|32
1620627600000|2021-05-10 06:20:00|44088.8|44048.8|44124.1|44084.1|44124.1|44084.1|44064.1|44024.1|27
1620627900000|2021-05-10 06:25:00|44129.1|44089.1|44119.1|44079.1|44139.1|44099.1|44108.8|44068.8|19
1620628200000|2021-05-10 06:30:00|44114.4|44074.4|44079.1|44039.1|44119.1|44079.1|44079.1|44039.1|24
1620628500000|2021-05-10 06:35:00|44074.4|44034.4|44109.1|44069.1|44114.1|44074.1|44074.1|44034.1|17
1620628800000|2021-05-10 06:40:00|44109.4|44069.4|44094.1|44054.1|44109.4|44069.4|44089.1|44049.1|11
1620629100000|2021-05-10 06:45:00|44093.8|44053.8|44079|44039|44099.1|44059.1|44078.8|44038.8|6
1620629400000|2021-05-10 06:50:00|44079.3|44039.3|44119|44079|44119.3|44079.3|44064|44024|11
1620629700000|2021-05-10 06:55:00|44118.7|44078.7|44114|44074|44119|44079|44099|44059|16
1620630000000|2021-05-10 07:00:00|44119|44079|44049|44009|44119|44079|44049|44009|45
1620630300000|2021-05-10 07:05:00|44059|44019|44069|44029|44074|44034|44024|43984|26
1620630600000|2021-05-10 07:10:00|44064.3|44024.3|44039|43999|44074|44034|44023.7|43983.7|45
1620630900000|2021-05-10 07:15:00|44043.7|44003.7|44069|44029|44089|44049|44034|43994|18
1620631200000|2021-05-10 07:20:00|44073.7|44033.7|44049|44009|44073.7|44033.7|44034.3|43994.3|18
1620631500000|2021-05-10 07:25:00|44053.7|44013.7|44044|44004|44054|44014|44034|43994|19
1620631800000|2021-05-10 07:30:00|44049|44009|44054|44014|44064|44024|44034|43994|21
1620632100000|2021-05-10 07:35:00|44049|44009|44054|44014|44064|44024|44044|44004|13
1620632400000|2021-05-10 07:40:00|44053.7|44013.7|44069|44029|44074|44034|44034|43994|37
1620632700000|2021-05-10 07:45:00|44064.2|44024.2|44053.9|44013.9|44068.7|44028.7|44044.2|44004.2|8
1620633000000|2021-05-10 07:50:00|44063.9|44023.9|44068.9|44028.9|44088.9|44048.9|44063.9|44023.9|23
1620633300000|2021-05-10 07:55:00|44064.2|44024.2|43993.9|43953.9|44073.9|44033.9|43993.9|43953.9|25
1620633600000|2021-05-10 08:00:00|43988.9|43948.9|43938.9|43898.9|43988.9|43948.9|43914.2|43874.2|128
1620633900000|2021-05-10 08:05:00|43938.6|43898.6|43994.2|43954.2|43995.9|43955.9|43933.9|43893.9|50
1620634200000|2021-05-10 08:10:00|43994.8|43954.8|43999.2|43959.2|44004.2|43964.2|43994.2|43954.2|16
1620634500000|2021-05-10 08:15:00|43998.9|43958.9|43989.2|43949.2|44004.2|43964.2|43984.2|43944.2|17
1620634800000|2021-05-10 08:20:00|43988.9|43948.9|43989.5|43949.5|43994.8|43954.8|43974.5|43934.5|21
1620635100000|2021-05-10 08:25:00|43984.7|43944.7|43989.5|43949.5|43989.5|43949.5|43964.7|43924.7|16
1620635400000|2021-05-10 08:30:00|43994.5|43954.5|43949.2|43909.2|43994.5|43954.5|43949.2|43909.2|23
1620635700000|2021-05-10 08:35:00|43949.4|43909.4|43999.1|43959.1|43999.4|43959.4|43949.4|43909.4|41
1620636000000|2021-05-10 08:40:00|43994.4|43954.4|44009.1|43969.1|44009.1|43969.1|43979.1|43939.1|19
1620636300000|2021-05-10 08:45:00|44013.9|43973.9|44039.1|43999.1|44049.4|44009.4|44013.9|43973.9|15
1620636600000|2021-05-10 08:50:00|44039.4|43999.4|44054.1|44014.1|44054.1|44014.1|44019.1|43979.1|25
1620636900000|2021-05-10 08:55:00|44054.4|44014.4|44059.1|44019.1|44064.1|44024.1|44039.1|43999.1|13
1620637200000|2021-05-10 09:00:00|44058.8|44018.8|44044.1|44004.1|44064.1|44024.1|44024.1|43984.1|42
1620637500000|2021-05-10 09:05:00|44048.8|44008.8|44054.1|44014.1|44059.1|44019.1|44034.1|43994.1|10
1620637800000|2021-05-10 09:10:00|44053.8|44013.8|44049.1|44009.1|44054.1|44014.1|44034.1|43994.1|23
1620638100000|2021-05-10 09:15:00|44044.4|44004.4|43944.1|43904.1|44054.4|44014.4|43944.1|43904.1|40
1620638400000|2021-05-10 09:20:00|43948.8|43908.8|43909.1|43869.1|43959.1|43919.1|43904.1|43864.1|44
1620638700000|2021-05-10 09:25:00|43904.4|43864.4|43914.1|43874.1|43929.1|43889.1|43904.4|43864.4|24
1620639000000|2021-05-10 09:30:00|43909.1|43869.1|43909.1|43869.1|43924.1|43884.1|43904.1|43864.1|21
1620639300000|2021-05-10 09:35:00|43909|43869|43939|43899|43944|43904|43909|43869|43
1620639600000|2021-05-10 09:40:00|43939.3|43899.3|43943.8|43903.8|43954|43914|43924|43884|23
1620639900000|2021-05-10 09:45:00|43944|43904|43969|43929|43974|43934|43939|43899|18
1620640200000|2021-05-10 09:50:00|43969.3|43929.3|43984|43944|43994|43954|43969|43929|15
1620640500000|2021-05-10 09:55:00|43989|43949|43999|43959|44009|43969|43979|43939|10
1620640800000|2021-05-10 10:00:00|43994|43954|43984|43944|44004|43964|43973.7|43933.7|25
1620641100000|2021-05-10 10:05:00|43984.3|43944.3|43994|43954|44019|43979|43984|43944|55
1620641400000|2021-05-10 10:10:00|43994.3|43954.3|44004|43964|44014|43974|43994.3|43954.3|4
1620641700000|2021-05-10 10:15:00|44003.7|43963.7|43989|43949|44004|43964|43984|43944|18
1620642000000|2021-05-10 10:20:00|43993.7|43953.7|43984|43944|43994|43954|43984|43944|15
1620642300000|2021-05-10 10:25:00|43984.2|43944.2|43924|43884|43993.7|43953.7|43903.7|43863.7|72
1620642600000|2021-05-10 10:30:00|43924.2|43884.2|43933.9|43893.9|43959|43919|43924.2|43884.2|22
1620642900000|2021-05-10 10:35:00|43943.9|43903.9|43923.9|43883.9|43963.9|43923.9|43903.7|43863.7|37
1620643200000|2021-05-10 10:40:00|43918.9|43878.9|43913.9|43873.9|43923.9|43883.9|43903.9|43863.9|42
1620643500000|2021-05-10 10:45:00|43913.6|43873.6|43863.9|43823.9|43913.9|43873.9|43858.9|43818.9|35
1620643800000|2021-05-10 10:50:00|43858.9|43818.9|43881.7|43841.7|43881.7|43841.7|43838.6|43798.6|41
1620644100000|2021-05-10 10:55:00|43882|43842|43859.5|43819.5|43891.7|43851.7|43854.7|43814.7|20
1620644400000|2021-05-10 11:00:00|43864.2|43824.2|43878.9|43838.9|43883.9|43843.9|43844.5|43804.5|33
1620644700000|2021-05-10 11:05:00|43881.9|43841.9|43913.9|43873.9|43923.9|43883.9|43881.9|43841.9|17
1620645000000|2021-05-10 11:10:00|43909.2|43869.2|43945|43905|43945|43905|43904.2|43864.2|28
1620645300000|2021-05-10 11:15:00|43935.5|43895.5|43920.8|43880.8|43945|43905|43901.1|43861.1|19
1620645600000|2021-05-10 11:20:00|43920.5|43880.5|43881.6|43841.6|43930.5|43890.5|43876.6|43836.6|42
1620645900000|2021-05-10 11:25:00|43876.9|43836.9|43870|43830|43876.9|43836.9|43850.2|43810.2|19
1620646200000|2021-05-10 11:30:00|43869.7|43829.7|43808.8|43768.8|43874.7|43834.7|43799.1|43759.1|37
1620646500000|2021-05-10 11:35:00|43828.6|43788.6|43889.1|43849.1|43889.1|43849.1|43823.6|43783.6|75
1620646800000|2021-05-10 11:40:00|43884.1|43844.1|43889.1|43849.1|43898.8|43858.8|43859.9|43819.9|22
1620647100000|2021-05-10 11:45:00|43884.4|43844.4|43863.3|43823.3|43893.8|43853.8|43801|43761|101
1620647400000|2021-05-10 11:50:00|43858.5|43818.5|43868.3|43828.3|43883|43843|43853.5|43813.5|32
1620647700000|2021-05-10 11:55:00|43868|43828|43884.3|43844.3|43893|43853|43844.1|43804.1|22
1620648000000|2021-05-10 12:00:00|43884.6|43844.6|43918.5|43878.5|43943|43903|43869.9|43829.9|72
1620648300000|2021-05-10 12:05:00|43913.8|43873.8|43958|43918|43958|43918|43903.8|43863.8|66
1620648600000|2021-05-10 12:10:00|43962.7|43922.7|43967.9|43927.9|43983|43943|43947.7|43907.7|77
1620648900000|2021-05-10 12:15:00|43968.2|43928.2|44007.9|43967.9|44022.9|43982.9|43968.2|43928.2|94
1620649200000|2021-05-10 12:20:00|44007.7|43967.7|44088.2|44048.2|44113.2|44073.2|44007.7|43967.7|69
1620649500000|2021-05-10 12:25:00|44087.9|44047.9|44173.5|44133.5|44183.2|44143.2|44083.2|44043.2|52
1620649800000|2021-05-10 12:30:00|44168.7|44128.7|44168.5|44128.5|44183.5|44143.5|44138.5|44098.5|52
1620650100000|2021-05-10 12:35:00|44168.7|44128.7|44193.2|44153.2|44203.2|44163.2|44153.5|44113.5|114
1620650400000|2021-05-10 12:40:00|44198.2|44158.2|44278.7|44238.7|44278.7|44238.7|44193.4|44153.4|215
1620653400000|2021-05-10 13:30:00|44324.4|44284.4|44074.4|44034.4|44353.4|44313.4|43965|43925|1675
1620653700000|2021-05-10 13:35:00|44079.2|44039.2|44118.6|44078.6|44264.2|44224.2|44058.9|44018.9|693
1620654000000|2021-05-10 13:40:00|44118.3|44078.3|44273.9|44233.9|44308.9|44268.9|44113.6|44073.6|428
1620654300000|2021-05-10 13:45:00|44278.9|44238.9|44274.1|44234.1|44318.9|44278.9|44208.9|44168.9|412
1620654600000|2021-05-10 13:50:00|44273.6|44233.6|44108.9|44068.9|44274.1|44234.1|44063.9|44023.9|429
1620654900000|2021-05-10 13:55:00|44104.1|44064.1|44043.9|44003.9|44108.9|44068.9|44008.9|43968.9|270
1620655200000|2021-05-10 14:00:00|44048.6|44008.6|44005.1|43965.1|44053.6|44013.6|43981.4|43941.4|471
1620655500000|2021-05-10 14:05:00|44000.4|43960.4|44262.2|44222.2|44272.2|44232.2|44000.4|43960.4|557
1620655800000|2021-05-10 14:10:00|44267|44227|44392.2|44352.2|44422.2|44382.2|44242.2|44202.2|561
1620656100000|2021-05-10 14:15:00|44392.5|44352.5|44398.8|44358.8|44455.7|44415.7|44362.2|44322.2|355
1620656400000|2021-05-10 14:20:00|44403.5|44363.5|44388.3|44348.3|44403.8|44363.8|44323.3|44283.3|265
1620656700000|2021-05-10 14:25:00|44383.5|44343.5|44438.3|44398.3|44503|44463|44383.3|44343.3|492
1620657000000|2021-05-10 14:30:00|44433.3|44393.3|44423.5|44383.5|44488.5|44448.5|44393.5|44353.5|622
1620657300000|2021-05-10 14:35:00|44413.5|44373.5|44233.5|44193.5|44423.5|44383.5|44208.5|44168.5|598
1620657600000|2021-05-10 14:40:00|44233.2|44193.2|44273.5|44233.5|44278.5|44238.5|44178.5|44138.5|402
1620657900000|2021-05-10 14:45:00|44278.2|44238.2|44138.5|44098.5|44318.5|44278.5|44083.5|44043.5|331
1620658200000|2021-05-10 14:50:00|44138.2|44098.2|44148.5|44108.5|44158.5|44118.5|44069|44029|279
1620658500000|2021-05-10 14:55:00|44143.5|44103.5|44193.5|44153.5|44223.5|44183.5|44133.5|44093.5|224
1620658800000|2021-05-10 15:00:00|44233.5|44113.5|44310.9|44270.9|44325.9|44285.9|44183.5|44113.5|23201
1620659100000|2021-05-10 15:05:00|44315.9|44275.9|44365.9|44325.9|44370.6|44330.6|44280.9|44240.9|299
1620659400000|2021-05-10 15:10:00|44361.1|44321.1|44300.8|44260.8|44380.9|44340.9|44270.8|44230.8|275
1620659700000|2021-05-10 15:15:00|44305.8|44265.8|44311.1|44271.1|44350.8|44310.8|44280.8|44240.8|146
1620660000000|2021-05-10 15:20:00|44310.8|44270.8|44270.8|44230.8|44330.8|44290.8|44270.8|44230.8|205
1620660300000|2021-05-10 15:25:00|44271.1|44231.1|44205.3|44165.3|44271.1|44231.1|44180.3|44140.3|165
1620660600000|2021-05-10 15:30:00|44210|44170|44205.8|44165.8|44240.3|44200.3|44180|44140|281
1620660900000|2021-05-10 15:35:00|44205.2|44165.2|44240.5|44200.5|44250.5|44210.5|44160.8|44120.8|190
1620661200000|2021-05-10 15:40:00|44240.2|44200.2|44194.2|44154.2|44250.8|44210.8|44194.2|44154.2|171
1620661500000|2021-05-10 15:45:00|44198.9|44158.9|44194.2|44154.2|44209.2|44169.2|44149.2|44109.2|162
1620661800000|2021-05-10 15:50:00|44189.2|44149.2|44149.2|44109.2|44203.9|44163.9|44099.2|44059.2|276
1620662100000|2021-05-10 15:55:00|44148.9|44108.9|44069.7|44029.7|44174.2|44134.2|44054.9|44014.9|239
1620662400000|2021-05-10 16:00:00|44074.4|44034.4|44189.1|44149.1|44194.1|44154.1|44074.4|44034.4|171
1620662700000|2021-05-10 16:05:00|44193.9|44153.9|44184.1|44144.1|44204.1|44164.1|44139.4|44099.4|147
1620663000000|2021-05-10 16:10:00|44179.1|44139.1|44119.1|44079.1|44188.9|44148.9|44093.9|44053.9|143
1620663300000|2021-05-10 16:15:00|44114.4|44074.4|44109.1|44069.1|44164.1|44124.1|44089.1|44049.1|173
1620663600000|2021-05-10 16:20:00|44108.9|44068.9|44109.1|44069.1|44144.1|44104.1|44059.9|44019.9|141
1620663900000|2021-05-10 16:25:00|44108.8|44068.8|44025.7|43985.7|44124.1|44084.1|44020.9|43980.9|218
1620664200000|2021-05-10 16:30:00|44035.4|43995.4|44083.8|44043.8|44134.1|44094.1|44020.9|43980.9|203
1620664500000|2021-05-10 16:35:00|44079.1|44039.1|44159.1|44119.1|44169.1|44129.1|44074.1|44034.1|130
1620664800000|2021-05-10 16:40:00|44154.3|44114.3|44103.8|44063.8|44204.1|44164.1|44083.8|44043.8|233
1620665100000|2021-05-10 16:45:00|44113.8|44073.8|44118.8|44078.8|44148.5|44108.5|44093.8|44053.8|146
1620665400000|2021-05-10 16:50:00|44119.1|44079.1|44103.3|44063.3|44153.8|44113.8|44063.8|44023.8|168
1620665700000|2021-05-10 16:55:00|44108|44068|44173.5|44133.5|44183.5|44143.5|44103.3|44063.3|145
1620666000000|2021-05-10 17:00:00|44163.5|44123.5|44078.5|44038.5|44188.5|44148.5|44063.8|44023.8|145
1620666300000|2021-05-10 17:05:00|44078.3|44038.3|44093.5|44053.5|44133.5|44093.5|44054|44014|154
1620666600000|2021-05-10 17:10:00|44103.5|44063.5|44103.5|44063.5|44158.5|44118.5|44063.8|44023.8|157
1620666900000|2021-05-10 17:15:00|44098.5|44058.5|44128.5|44088.5|44158.7|44118.7|44088.5|44048.5|148
1620667200000|2021-05-10 17:20:00|44128.7|44088.7|44143.5|44103.5|44188.5|44148.5|44108.5|44068.5|115
1620667500000|2021-05-10 17:25:00|44153.5|44113.5|44171.5|44131.5|44218.5|44178.5|44138.5|44098.5|127
1620667800000|2021-05-10 17:30:00|44166.5|44126.5|44161.8|44121.8|44195.8|44155.8|44156.8|44116.8|103
1620668100000|2021-05-10 17:35:00|44171.5|44131.5|44186|44146|44195.8|44155.8|44147|44107|156
1620668400000|2021-05-10 17:40:00|44176.5|44136.5|44152|44112|44254.2|44214.2|44152|44112|216
1620668700000|2021-05-10 17:45:00|44156.8|44116.8|44122.5|44082.5|44205.5|44165.5|44073.8|44033.8|214
1620669000000|2021-05-10 17:50:00|44122.8|44082.8|44161.7|44121.7|44161.7|44121.7|44088.5|44048.5|117
1620669300000|2021-05-10 17:55:00|44166.5|44126.5|44162|44122|44191|44151|44142.2|44102.2|193
1620669600000|2021-05-10 18:00:00|44166.7|44126.7|44165.7|44125.7|44166.7|44126.7|44086.5|44046.5|314
1620669900000|2021-05-10 18:05:00|44156.2|44116.2|44135.9|44095.9|44270.7|44230.7|44125.9|44085.9|565
1620670200000|2021-05-10 18:10:00|44145.9|44105.9|44280.7|44240.7|44335.9|44295.9|44097.5|44057.5|1339
1620670500000|2021-05-10 18:15:00|44295.7|44255.7|44285.7|44245.7|44320.4|44280.4|44246.4|44206.4|430
1620691200000|2021-05-11 00:00:00|44235.8|44155.8|44249.9|44209.9|44319.6|44279.6|44165.8|44125.8|274
1620691500000|2021-05-11 00:05:00|44239.9|44199.9|44250.6|44210.6|44255.3|44215.3|44200.3|44160.3|78
1620691800000|2021-05-11 00:10:00|44255.3|44215.3|44280.3|44240.3|44305.1|44265.1|44255.3|44215.3|62
1620692100000|2021-05-11 00:15:00|44275.5|44235.5|44170.8|44130.8|44275.5|44235.5|44160.8|44120.8|43
1620692400000|2021-05-11 00:20:00|44166|44126|44235.7|44195.7|44245.8|44205.8|44166|44126|59
1620692700000|2021-05-11 00:25:00|44230.7|44190.7|44180.7|44140.7|44235.5|44195.5|44175.7|44135.7|24
1620693000000|2021-05-11 00:30:00|44176|44136|44140.7|44100.7|44190.7|44150.7|44135.7|44095.7|15
1620693300000|2021-05-11 00:35:00|44136|44096|44120.7|44080.7|44165.7|44125.7|44100.5|44060.5|36
1620693600000|2021-05-11 00:40:00|44115.7|44075.7|44080.7|44040.7|44115.7|44075.7|44075.7|44035.7|21
1620693900000|2021-05-11 00:45:00|44075.9|44035.9|44105.7|44065.7|44105.7|44065.7|44060.5|44020.5|35
1620694200000|2021-05-11 00:50:00|44100.7|44060.7|44055.7|44015.7|44100.7|44060.7|44040.7|44000.7|63
1620694500000|2021-05-11 00:55:00|44050.7|44010.7|43985.7|43945.7|44050.7|44010.7|43976.1|43936.1|39
1620694800000|2021-05-11 01:00:00|43990.7|43950.7|43868.4|43828.4|43990.7|43950.7|43853.9|43813.9|94
1620695100000|2021-05-11 01:05:00|43873.4|43833.4|43878.2|43838.2|43917.3|43877.3|43868.4|43828.4|62
1620695400000|2021-05-11 01:10:00|43873.4|43833.4|43956.3|43916.3|43956.3|43916.3|43873.4|43833.4|26
1620695700000|2021-05-11 01:15:00|43951.5|43911.5|44000.6|43960.6|44000.6|43960.6|43936.8|43896.8|34
1620696000000|2021-05-11 01:20:00|44005.6|43965.6|44060.6|44020.6|44070.6|44030.6|44000.6|43960.6|48
1620696300000|2021-05-11 01:25:00|44060.4|44020.4|44065.6|44025.6|44065.6|44025.6|44015.6|43975.6|33
1620696600000|2021-05-11 01:30:00|44060.6|44020.6|44095.6|44055.6|44105.6|44065.6|44045.6|44005.6|39
1620696900000|2021-05-11 01:35:00|44090.6|44050.6|44110.6|44070.6|44120.8|44080.8|44075.6|44035.6|26
1620697200000|2021-05-11 01:40:00|44120.6|44080.6|44060.5|44020.5|44120.6|44080.6|44045.6|44005.6|28
1620697500000|2021-05-11 01:45:00|44060.3|44020.3|44075.5|44035.5|44085.5|44045.5|44040.5|44000.5|21
1620697800000|2021-05-11 01:50:00|44065.5|44025.5|44065.5|44025.5|44065.5|44025.5|44040.5|44000.5|8
1620698100000|2021-05-11 01:55:00|44065.3|44025.3|44030.5|43990.5|44065.5|44025.5|44020.5|43980.5|12
1620698400000|2021-05-11 02:00:00|44025.7|43985.7|44030.5|43990.5|44050.5|44010.5|44020.5|43980.5|32
1620698700000|2021-05-11 02:05:00|44035.3|43995.3|44005.5|43965.5|44045.5|44005.5|43995.5|43955.5|18
1620699000000|2021-05-11 02:10:00|44005.3|43965.3|44055.5|44015.5|44060.5|44020.5|44000.5|43960.5|26
1620699300000|2021-05-11 02:15:00|44055.2|44015.2|44030.5|43990.5|44055.2|44015.2|44030.2|43990.2|3
1620699600000|2021-05-11 02:20:00|44030.7|43990.7|44000.4|43960.4|44045.5|44005.5|43980.7|43940.7|26
1620699900000|2021-05-11 02:25:00|44000.2|43960.2|43990.4|43950.4|44000.4|43960.4|43990.4|43950.4|1
1620700200000|2021-05-11 02:30:00|43995.2|43955.2|43980.6|43940.6|44010.4|43970.4|43970.9|43930.9|11
1620700500000|2021-05-11 02:35:00|43980.4|43940.4|43980.6|43940.6|43985.4|43945.4|43965.9|43925.9|3
1620700800000|2021-05-11 02:40:00|43975.6|43935.6|43975.6|43935.6|43980.6|43940.6|43946.3|43906.3|9
1620701100000|2021-05-11 02:45:00|43970.8|43930.8|43980.6|43940.6|44010.6|43970.6|43970.8|43930.8|6
1620701400000|2021-05-11 02:50:00|43975.6|43935.6|44000.4|43960.4|44005.4|43965.4|43975.6|43935.6|6
1620701700000|2021-05-11 02:55:00|44000.6|43960.6|43995.4|43955.4|44005.4|43965.4|43985.4|43945.4|6
1620702000000|2021-05-11 03:00:00|43985.4|43945.4|44010.3|43970.3|44015.3|43975.3|43965.8|43925.8|15
1620702300000|2021-05-11 03:05:00|44005.6|43965.6|44010.3|43970.3|44030.3|43990.3|44000.6|43960.6|23
1620702600000|2021-05-11 03:10:00|44015.3|43975.3|44000.3|43960.3|44015.3|43975.3|43995.3|43955.3|11
1620702900000|2021-05-11 03:15:00|44005.1|43965.1|44040.3|44000.3|44045.3|44005.3|43985.3|43945.3|31
1620703200000|2021-05-11 03:20:00|44040.1|44000.1|44035.3|43995.3|44045.3|44005.3|44020.3|43980.3|63
1620703500000|2021-05-11 03:25:00|44035.5|43995.5|44050.3|44010.3|44065.3|44025.3|44035.5|43995.5|25
1620703800000|2021-05-11 03:30:00|44045.3|44005.3|43990.3|43950.3|44045.3|44005.3|43990.3|43950.3|21
1620704100000|2021-05-11 03:35:00|43990|43950|43985.3|43945.3|44005.3|43965.3|43985.3|43945.3|26
1620704400000|2021-05-11 03:40:00|43990.3|43950.3|43985.2|43945.2|43990.3|43950.3|43985.2|43945.2|10
1620704700000|2021-05-11 03:45:00|43985|43945|43965.7|43925.7|43985|43945|43965.7|43925.7|25
1620705000000|2021-05-11 03:50:00|43970.4|43930.4|43970.7|43930.7|43975.4|43935.4|43965.7|43925.7|3
1620705300000|2021-05-11 03:55:00|43965.9|43925.9|43985.2|43945.2|43985.2|43945.2|43965.6|43925.6|3
1620705600000|2021-05-11 04:00:00|43995.2|43955.2|43965.6|43925.6|43995.2|43955.2|43965.6|43925.6|15
1620705900000|2021-05-11 04:05:00|43970.6|43930.6|43965.6|43925.6|43970.6|43930.6|43960.6|43920.6|23
1620706200000|2021-05-11 04:10:00|43960.8|43920.8|43951|43911|43960.8|43920.8|43951|43911|6
1620706500000|2021-05-11 04:15:00|43946.3|43906.3|43946|43906|43955.8|43915.8|43946|43906|4
1620706800000|2021-05-11 04:20:00|43941.2|43901.2|43931.5|43891.5|43941.2|43901.2|43921.7|43881.7|14
1620707100000|2021-05-11 04:25:00|43931.2|43891.2|43941.2|43901.2|43941.2|43901.2|43921.7|43881.7|13
1620707400000|2021-05-11 04:30:00|43941|43901|43921.7|43881.7|43941.2|43901.2|43911.9|43871.9|12
1620707700000|2021-05-11 04:35:00|43926.4|43886.4|43931.4|43891.4|43931.4|43891.4|43921.6|43881.6|13
1620708000000|2021-05-11 04:40:00|43936.2|43896.2|43970.5|43930.5|43975.3|43935.3|43931.4|43891.4|17
1620708300000|2021-05-11 04:45:00|43965.7|43925.7|43951|43911|43970.5|43930.5|43946|43906|16
1620708600000|2021-05-11 04:50:00|43946.2|43906.2|43941.2|43901.2|43951|43911|43941.2|43901.2|12
1620708900000|2021-05-11 04:55:00|43936.4|43896.4|43955.7|43915.7|43955.7|43915.7|43936.4|43896.4|2
1620709200000|2021-05-11 05:00:00|43960.7|43920.7|43955.7|43915.7|43960.7|43920.7|43955.7|43915.7|2
1620709500000|2021-05-11 05:05:00|43960.7|43920.7|43970.5|43930.5|43975.3|43935.3|43960.7|43920.7|4
1620709800000|2021-05-11 05:10:00|43975.2|43935.2|44000|43960|44005|43965|43970.5|43930.5|13
1620710100000|2021-05-11 05:15:00|43995.2|43955.2|43990|43950|44000|43960|43985|43945|5
1620710400000|2021-05-11 05:20:00|43985.2|43945.2|43995|43955|44000|43960|43985|43945|2
1620710700000|2021-05-11 05:25:00|43990|43950|43985|43945|43990|43950|43985|43945|1
1620711000000|2021-05-11 05:30:00|44000|43960|44010|43970|44025|43985|43990|43950|39
1620711300000|2021-05-11 05:35:00|44014.7|43974.7|44020|43980|44035|43995|44014.7|43974.7|17
1620711600000|2021-05-11 05:40:00|44019.9|43979.9|43999.9|43959.9|44034.9|43994.9|43994.9|43954.9|14
1620711900000|2021-05-11 05:45:00|43995.2|43955.2|44009.9|43969.9|44014.9|43974.9|43994.9|43954.9|8
1620712200000|2021-05-11 05:50:00|44010.1|43970.1|44044.9|44004.9|44044.9|44004.9|44010.1|43970.1|10
1620712500000|2021-05-11 05:55:00|44049.9|44009.9|44054.9|44014.9|44074.9|44034.9|44044.9|44004.9|25
1620712800000|2021-05-11 06:00:00|44059.9|44019.9|44074.9|44034.9|44074.9|44034.9|44044.7|44004.7|13
1620713100000|2021-05-11 06:05:00|44069.9|44029.9|44074.9|44034.9|44084.9|44044.9|44054.9|44014.9|31
1620713400000|2021-05-11 06:10:00|44069.9|44029.9|44039.9|43999.9|44074.9|44034.9|44029.9|43989.9|20
1620713700000|2021-05-11 06:15:00|44044.6|44004.6|44044.8|44004.8|44064.9|44024.9|44034.8|43994.8|14
1620714000000|2021-05-11 06:20:00|44049.6|44009.6|44059.8|44019.8|44064.8|44024.8|44044.8|44004.8|11
1620714300000|2021-05-11 06:25:00|44059.6|44019.6|44039.8|43999.8|44064.8|44024.8|44034.8|43994.8|12
1620714600000|2021-05-11 06:30:00|44035|43995|44059.8|44019.8|44069.8|44029.8|44025.2|43985.2|21
1620714900000|2021-05-11 06:35:00|44064.8|44024.8|44074.8|44034.8|44089.8|44049.8|44059.8|44019.8|17
1620715200000|2021-05-11 06:40:00|44069.8|44029.8|44079.8|44039.8|44084.8|44044.8|44064.8|44024.8|4
1620715500000|2021-05-11 06:45:00|44075|44035|44074.8|44034.8|44075|44035|44059.8|44019.8|6
1620715800000|2021-05-11 06:50:00|44070|44030|44094.8|44054.8|44124.8|44084.8|44059.8|44019.8|22
1620716100000|2021-05-11 06:55:00|44089.8|44049.8|44064.7|44024.7|44094.8|44054.8|44059.7|44019.7|29
1620716400000|2021-05-11 07:00:00|44060|44020|44064.7|44024.7|44084.7|44044.7|44055|44015|17
1620716700000|2021-05-11 07:05:00|44069.7|44029.7|44049.7|44009.7|44069.7|44029.7|44034.7|43994.7|28
1620717000000|2021-05-11 07:10:00|44044.9|44004.9|44054.7|44014.7|44054.7|44014.7|44029.7|43989.7|17
1620717300000|2021-05-11 07:15:00|44049.7|44009.7|44044.7|44004.7|44049.7|44009.7|44024.7|43984.7|36
1620717600000|2021-05-11 07:20:00|44049.7|44009.7|44119.7|44079.7|44119.7|44079.7|44049.7|44009.7|19
1620717900000|2021-05-11 07:25:00|44129.7|44089.7|44129.7|44089.7|44139.7|44099.7|44114.7|44074.7|17
1620718200000|2021-05-11 07:30:00|44134.7|44094.7|44099.7|44059.7|44134.7|44094.7|44094.7|44054.7|16
1620718500000|2021-05-11 07:35:00|44104.7|44064.7|44119.6|44079.6|44124.6|44084.6|44104.7|44064.7|14
1620718800000|2021-05-11 07:40:00|44114.9|44074.9|44124.6|44084.6|44129.6|44089.6|44109.6|44069.6|15
1620719100000|2021-05-11 07:45:00|44129.6|44089.6|44114.6|44074.6|44129.6|44089.6|44104.6|44064.6|26
1620719400000|2021-05-11 07:50:00|44119.6|44079.6|44104.6|44064.6|44124.6|44084.6|44099.6|44059.6|35
1620719700000|2021-05-11 07:55:00|44109.6|44069.6|44119.6|44079.6|44124.6|44084.6|44094.6|44054.6|29
1620720000000|2021-05-11 08:00:00|44119.8|44079.8|44114.6|44074.6|44124.6|44084.6|44104.6|44064.6|19
1620720300000|2021-05-11 08:05:00|44109.6|44069.6|44159.6|44119.6|44159.6|44119.6|44109.6|44069.6|17
1620720600000|2021-05-11 08:10:00|44164.6|44124.6|44174.6|44134.6|44194.4|44154.4|44154.6|44114.6|41
1620720900000|2021-05-11 08:15:00|44184.6|44144.6|44189.5|44149.5|44194.5|44154.5|44174.5|44134.5|46
1620721200000|2021-05-11 08:20:00|44184.8|44144.8|44204.5|44164.5|44214.5|44174.5|44174.5|44134.5|82
1620721500000|2021-05-11 08:25:00|44194.5|44154.5|44244.5|44204.5|44249.3|44209.3|44194.5|44154.5|81
1620721800000|2021-05-11 08:30:00|44234.3|44194.3|44298.9|44258.9|44298.9|44258.9|44224.5|44184.5|65
1620722100000|2021-05-11 08:35:00|44303.7|44263.7|44323.9|44283.9|44338.5|44298.5|44303.7|44263.7|52
1620722400000|2021-05-11 08:40:00|44324.1|44284.1|44338.9|44298.9|44373.7|44333.7|44324.1|44284.1|52
1620722700000|2021-05-11 08:45:00|44334.1|44294.1|44294.3|44254.3|44338.9|44298.9|44289.1|44249.1|68
1620723000000|2021-05-11 08:50:00|44309.3|44269.3|44274.5|44234.5|44314.3|44274.3|44264.7|44224.7|48
1620723300000|2021-05-11 08:55:00|44279.2|44239.2|44259.4|44219.4|44294.2|44254.2|44249.6|44209.6|30
1620723600000|2021-05-11 09:00:00|44254.6|44214.6|44259.4|44219.4|44274.2|44234.2|44249.2|44209.2|7
1620723900000|2021-05-11 09:05:00|44264.4|44224.4|44304.2|44264.2|44304.2|44264.2|44259.4|44219.4|21
1620724200000|2021-05-11 09:10:00|44319.2|44279.2|44329.4|44289.4|44379|44339|44314.4|44274.4|62
1620724500000|2021-05-11 09:15:00|44324.6|44284.6|44334.4|44294.4|44354.4|44314.4|44319.4|44279.4|24
1620724800000|2021-05-11 09:20:00|44329.6|44289.6|44304.4|44264.4|44329.6|44289.6|44304.4|44264.4|17
1620725100000|2021-05-11 09:25:00|44309.4|44269.4|44309.4|44269.4|44319.4|44279.4|44294.4|44254.4|27
1620725400000|2021-05-11 09:30:00|44304.4|44264.4|44289.4|44249.4|44304.4|44264.4|44274.4|44234.4|39
1620725700000|2021-05-11 09:35:00|44289.6|44249.6|44308.7|44268.7|44308.7|44268.7|44274.1|44234.1|19
1620726000000|2021-05-11 09:40:00|44308.9|44268.9|44288.7|44248.7|44313.9|44273.9|44284.1|44244.1|24
1620726300000|2021-05-11 09:45:00|44288.9|44248.9|44263.9|44223.9|44308.5|44268.5|44263.9|44223.9|19
1620726600000|2021-05-11 09:50:00|44263.7|44223.7|44268.7|44228.7|44278.9|44238.9|44253.9|44213.9|12
1620726900000|2021-05-11 09:55:00|44273.5|44233.5|44253.5|44213.5|44283.7|44243.7|44243.9|44203.9|36
1620727200000|2021-05-11 10:00:00|44248.7|44208.7|44284.1|44244.1|44293.9|44253.9|44243.9|44203.9|64
1620727500000|2021-05-11 10:05:00|44293.9|44253.9|44299.1|44259.1|44304.1|44264.1|44263.9|44223.9|40
1620727800000|2021-05-11 10:10:00|44303.9|44263.9|44344.1|44304.1|44344.1|44304.1|44303.5|44263.5|40
1620728100000|2021-05-11 10:15:00|44343.8|44303.8|44324.2|44284.2|44343.8|44303.8|44309.2|44269.2|61
1620728400000|2021-05-11 10:20:00|44329|44289|44339.2|44299.2|44344.2|44304.2|44329|44289|49
1620728700000|2021-05-11 10:25:00|44339|44299|44314.2|44274.2|44359.2|44319.2|44314.2|44274.2|24
1620729000000|2021-05-11 10:30:00|44304.6|44264.6|44334.2|44294.2|44344.2|44304.2|44304.2|44264.2|49
1620729300000|2021-05-11 10:35:00|44329.2|44289.2|44378.2|44338.2|44412.8|44372.8|44329.2|44289.2|42
1620729600000|2021-05-11 10:40:00|44378.4|44338.4|44392.6|44352.6|44393.2|44353.2|44348.4|44308.4|69
1620729900000|2021-05-11 10:45:00|44392.8|44352.8|44383.2|44343.2|44422.6|44382.6|44383.2|44343.2|45
1620730200000|2021-05-11 10:50:00|44383|44343|44427.4|44387.4|44442|44402|44353|44313|100
1620730500000|2021-05-11 10:55:00|44432.2|44392.2|44417.6|44377.6|44432.4|44392.4|44393|44353|45
1620730800000|2021-05-11 11:00:00|44417.5|44377.5|44432.5|44392.5|44456.7|44416.7|44387.5|44347.5|62
1620731100000|2021-05-11 11:05:00|44432.7|44392.7|44417.1|44377.1|44456.9|44416.9|44417.1|44377.1|48
1620731400000|2021-05-11 11:10:00|44421.9|44381.9|44441.7|44401.7|44446.7|44406.7|44421.9|44381.9|16
1620731700000|2021-05-11 11:15:00|44441.9|44401.9|44461.7|44421.7|44501.5|44461.5|44441.7|44401.7|80
1620732000000|2021-05-11 11:20:00|44452.1|44412.1|44461.9|44421.9|44461.9|44421.9|44431.9|44391.9|27
1620732300000|2021-05-11 11:25:00|44456.9|44416.9|44461.9|44421.9|44481.9|44441.9|44442.1|44402.1|45
1620732600000|2021-05-11 11:30:00|44476.7|44436.7|44472.1|44432.1|44506.9|44466.9|44466.9|44426.9|43
1620732900000|2021-05-11 11:35:00|44476.9|44436.9|44452.1|44412.1|44482.1|44442.1|44452.1|44412.1|37
1620733200000|2021-05-11 11:40:00|44456.9|44416.9|44462.3|44422.3|44481.9|44441.9|44452.1|44412.1|39
1620733500000|2021-05-11 11:45:00|44452.5|44412.5|44452.4|44412.4|44452.5|44412.5|44437.6|44397.6|37
1620733800000|2021-05-11 11:50:00|44462.4|44422.4|44502|44462|44502|44462|44447.4|44407.4|24
1620734100000|2021-05-11 11:55:00|44511.8|44471.8|44502|44462|44512.2|44472.2|44487|44447|94
1620734400000|2021-05-11 12:00:00|44507|44467|44512|44472|44512|44472|44487|44447|47
1620734700000|2021-05-11 12:05:00|44561.2|44521.2|44507|44467|44580.9|44540.9|44472.4|44432.4|84
1620735000000|2021-05-11 12:10:00|44497.2|44457.2|44547|44507|44551.2|44511.2|44492.4|44452.4|84
1620735300000|2021-05-11 12:15:00|44546.8|44506.8|44536.8|44496.8|44562|44522|44522.2|44482.2|26
1620735600000|2021-05-11 12:20:00|44532|44492|44546.4|44506.4|44556.6|44516.6|44512|44472|44
1620735900000|2021-05-11 12:25:00|44551.4|44511.4|44596|44556|44635.8|44595.8|44551.4|44511.4|79
1620736200000|2021-05-11 12:30:00|44591.2|44551.2|44640.8|44600.8|44640.8|44600.8|44566.2|44526.2|91
1620736500000|2021-05-11 12:35:00|44650.4|44610.4|44641|44601|44670.8|44630.8|44625.8|44585.8|170
1620736800000|2021-05-11 12:40:00|44650.8|44610.8|44629.1|44589.1|44660.8|44620.8|44611.2|44571.2|102
1620739800000|2021-05-11 13:30:00|44669.4|44629.4|44801.3|44761.3|44917.9|44877.9|44648.8|44608.8|1300
1620740100000|2021-05-11 13:35:00|44801.5|44761.5|44941.3|44901.3|44941.3|44901.3|44801.3|44761.3|828
1620740400000|2021-05-11 13:40:00|44936.3|44896.3|44876.3|44836.3|45006.3|44966.3|44821.3|44781.3|851
1620740700000|2021-05-11 13:45:00|44881.1|44841.1|44821.6|44781.6|44891.6|44851.6|44781.6|44741.6|952
1620741000000|2021-05-11 13:50:00|44816.6|44776.6|44826.6|44786.6|44941.6|44901.6|44791.6|44751.6|395
1620741300000|2021-05-11 13:55:00|44826.4|44786.4|44881.6|44841.6|44921.6|44881.6|44821.6|44781.6|398
1620741600000|2021-05-11 14:00:00|44891.6|44851.6|44948.9|44908.9|44968.5|44928.5|44826.6|44786.6|520
1620741900000|2021-05-11 14:05:00|44948.7|44908.7|45156.6|45116.6|45171.6|45131.6|44943.9|44903.9|896
1620742200000|2021-05-11 14:10:00|45161.6|45121.6|45151.6|45111.6|45246.8|45206.8|45146.6|45106.6|665
1620742500000|2021-05-11 14:15:00|45146.8|45106.8|45111.6|45071.6|45146.8|45106.8|45081.6|45041.6|403
1620742800000|2021-05-11 14:20:00|45101.9|45061.9|45066.6|45026.6|45201.6|45161.6|45061.7|45021.7|500
1620743100000|2021-05-11 14:25:00|45071.4|45031.4|44891.5|44851.5|45101.6|45061.6|44891.5|44851.5|499
1620743400000|2021-05-11 14:30:00|44891.7|44851.7|44966.5|44926.5|44996.5|44956.5|44881.5|44841.5|365
1620743700000|2021-05-11 14:35:00|44961.7|44921.7|44926.7|44886.7|44966.7|44926.7|44906.5|44866.5|349
1620744000000|2021-05-11 14:40:00|44926.5|44886.5|44936.5|44896.5|44961.5|44921.5|44891.5|44851.5|190
1620744300000|2021-05-11 14:45:00|44936.3|44896.3|45021.7|44981.7|45021.7|44981.7|44931.5|44891.5|276
1620744600000|2021-05-11 14:50:00|45031.7|44991.7|45051.7|45011.7|45071.7|45031.7|45001.7|44961.7|220
1620744900000|2021-05-11 14:55:00|45056.7|45016.7|45096.7|45056.7|45111.7|45071.7|45046.7|45006.7|245
1620745200000|2021-05-11 15:00:00|45101.5|45061.5|45181.7|45141.7|45181.7|45141.7|45096.7|45056.7|286
1620745500000|2021-05-11 15:05:00|45171.7|45131.7|45181.7|45141.7|45211.7|45171.7|45161.7|45121.7|270
1620745800000|2021-05-11 15:10:00|45191.7|45151.7|45181.6|45141.6|45231.7|45191.7|45181.6|45141.6|292
1620746100000|2021-05-11 15:15:00|45211.5|45171.5|45181.6|45141.6|45221.6|45181.6|45151.6|45111.6|278
1620746400000|2021-05-11 15:20:00|45181.8|45141.8|45076.6|45036.6|45221.6|45181.6|45061.6|45021.6|386
1620746700000|2021-05-11 15:25:00|45081.4|45041.4|45071.6|45031.6|45141.6|45101.6|45066.4|45026.4|183
1620747000000|2021-05-11 15:30:00|45081.2|45041.2|45051.6|45011.6|45116.8|45076.8|45041.6|45001.6|271
1620747300000|2021-05-11 15:35:00|45056.4|45016.4|45021.4|44981.4|45056.6|45016.6|45011.4|44971.4|177
1620747600000|2021-05-11 15:40:00|45021.6|44981.6|44971.4|44931.4|45061.4|45021.4|44941.4|44901.4|184
1620747900000|2021-05-11 15:45:00|44961.4|44921.4|44979.7|44939.7|44984.7|44944.7|44943.6|44903.6|159
1620748200000|2021-05-11 15:50:00|44974.9|44934.9|44974.8|44934.8|45009.3|44969.3|44965|44925|165
1620748500000|2021-05-11 15:55:00|44984.7|44944.7|44936.6|44896.6|45009.3|44969.3|44916.6|44876.6|186
1620748800000|2021-05-11 16:00:00|44936.4|44896.4|44988.7|44948.7|44993.5|44953.5|44936.4|44896.4|173
1620749100000|2021-05-11 16:05:00|44993.5|44953.5|45013.2|44973.2|45032.8|44992.8|44983.7|44943.7|154
1620749400000|2021-05-11 16:10:00|45008.4|44968.4|44983.7|44943.7|45037.8|44997.8|44964.1|44924.1|229
1620749700000|2021-05-11 16:15:00|44988.5|44948.5|44978.9|44938.9|45003.5|44963.5|44949.2|44909.2|158
1620750000000|2021-05-11 16:20:00|44983.7|44943.7|44990.1|44950.1|44995.1|44955.1|44965.5|44925.5|95
1620750300000|2021-05-11 16:25:00|44994.9|44954.9|44990.1|44950.1|45034.2|44994.2|44985.1|44945.1|243
1620750600000|2021-05-11 16:30:00|44994.9|44954.9|45003.5|44963.5|45032.8|44992.8|44985.1|44945.1|133
1620750900000|2021-05-11 16:35:00|44993.5|44953.5|45027.9|44987.9|45053.3|45013.3|44993.5|44933.3|30964
1620751200000|2021-05-11 16:40:00|45023.1|44983.1|44978.8|44938.8|45067.4|45027.4|44973.8|44933.8|271
1620751500000|2021-05-11 16:45:00|44983.6|44943.6|44998.4|44958.4|45057.4|45017.4|44973.8|44933.8|151
1620751800000|2021-05-11 16:50:00|45003.2|44963.2|44890.4|44850.4|45003.2|44963.2|44885.4|44845.4|161
1620752100000|2021-05-11 16:55:00|44895.2|44855.2|44892.3|44852.3|44929.7|44889.7|44882.3|44842.3|171
1620752400000|2021-05-11 17:00:00|44887.3|44847.3|44872.3|44832.3|44902.3|44862.3|44842.3|44802.3|199
1620752700000|2021-05-11 17:05:00|44867.3|44827.3|44862.3|44822.3|44902.3|44862.3|44842.3|44802.3|139
1620753000000|2021-05-11 17:10:00|44872.3|44832.3|44922.5|44882.5|44972.3|44932.3|44867.1|44827.1|143
1620753300000|2021-05-11 17:15:00|44922.3|44882.3|44927.3|44887.3|44942.3|44902.3|44882.3|44842.3|158
1620753600000|2021-05-11 17:20:00|44927.5|44887.5|44922.3|44882.3|44932.3|44892.3|44882.3|44842.3|169
1620753900000|2021-05-11 17:25:00|44912.3|44872.3|44867.3|44827.3|44922.3|44882.3|44852.3|44812.3|148
1620754200000|2021-05-11 17:30:00|44867.1|44827.1|44897.8|44857.8|44947.8|44907.8|44867.1|44827.1|249
1620754500000|2021-05-11 17:35:00|44902.8|44862.8|44857.8|44817.8|44937.8|44897.8|44852.8|44812.8|180
1620754800000|2021-05-11 17:40:00|44862.6|44822.6|44867.8|44827.8|44902.6|44862.6|44842.8|44802.8|131
1620755100000|2021-05-11 17:45:00|44867.6|44827.6|44852.9|44812.9|44902.8|44862.8|44847.9|44807.9|144
1620755400000|2021-05-11 17:50:00|44857.9|44817.9|44817.9|44777.9|44867.9|44827.9|44812.9|44772.9|206
1620755700000|2021-05-11 17:55:00|44822.7|44782.7|44717.9|44677.9|44852.9|44812.9|44687.9|44647.9|349
1620756000000|2021-05-11 18:00:00|44722.7|44682.7|44742.9|44702.9|44772.9|44732.9|44633.6|44593.6|475
1620756300000|2021-05-11 18:05:00|44747.9|44707.9|44634.3|44594.3|44762.7|44722.7|44634.3|44594.3|531
1620756600000|2021-05-11 18:10:00|44644.1|44604.1|44778.2|44738.2|44783.2|44743.2|44595.1|44555.1|1302
1620756900000|2021-05-11 18:15:00|44783.2|44743.2|44743.7|44703.7|44793|44753|44699.2|44659.2|619
1620777600000|2021-05-12 00:00:00|44775.6|44735.6|44790.4|44750.4|44825.9|44785.9|44681.2|44641.2|444
1620777900000|2021-05-12 00:05:00|44780.4|44740.4|44785.4|44745.4|44820.4|44780.4|44770.4|44730.4|130
1620778200000|2021-05-12 00:10:00|44785.6|44745.6|44750.4|44710.4|44820.4|44780.4|44750.4|44710.4|65
1620778500000|2021-05-12 00:15:00|44745.4|44705.4|44760.4|44720.4|44775.4|44735.4|44735.4|44695.4|24
1620778800000|2021-05-12 00:20:00|44755.4|44715.4|44760.4|44720.4|44760.4|44720.4|44730.4|44690.4|30
1620779100000|2021-05-12 00:25:00|44765.4|44725.4|44750.4|44710.4|44765.4|44725.4|44735.4|44695.4|31
1620779400000|2021-05-12 00:30:00|44740.4|44700.4|44720.4|44680.4|44750.4|44710.4|44710.4|44670.4|71
1620779700000|2021-05-12 00:35:00|44740.4|44700.4|44650.4|44610.4|44740.4|44700.4|44630.4|44590.4|91
1620780000000|2021-05-12 00:40:00|44650.2|44610.2|44625.4|44585.4|44660.4|44620.4|44620.4|44580.4|84
1620780300000|2021-05-12 00:45:00|44625.2|44585.2|44635.4|44595.4|44635.4|44595.4|44605.4|44565.4|30
1620780600000|2021-05-12 00:50:00|44630.5|44590.5|44680.3|44640.3|44690.2|44650.2|44630.5|44590.5|27
1620780900000|2021-05-12 00:55:00|44685.3|44645.3|44655.3|44615.3|44685.3|44645.3|44640.5|44600.5|15
1620781200000|2021-05-12 01:00:00|44655.5|44615.5|44575.3|44535.3|44660.3|44620.3|44565.3|44525.3|133
1620781500000|2021-05-12 01:05:00|44570.5|44530.5|44625.3|44585.3|44625.5|44585.5|44570.5|44530.5|30
1620781800000|2021-05-12 01:10:00|44625.2|44585.2|44625.3|44585.3|44635.5|44595.5|44610.3|44570.3|27
1620782100000|2021-05-12 01:15:00|44625.5|44585.5|44650.3|44610.3|44650.3|44610.3|44615.3|44575.3|34
1620782400000|2021-05-12 01:20:00|44655.3|44615.3|44625.3|44585.3|44655.3|44615.3|44610.3|44570.3|20
1620782700000|2021-05-12 01:25:00|44620.3|44580.3|44655.3|44615.3|44670.3|44630.3|44620.3|44580.3|46
1620783000000|2021-05-12 01:30:00|44660.1|44620.1|44755.3|44715.3|44775.3|44735.3|44650.3|44610.3|177
1620783300000|2021-05-12 01:35:00|44760.1|44720.1|44800.3|44760.3|44830.3|44790.3|44760.1|44720.1|90
1620783600000|2021-05-12 01:40:00|44795.3|44755.3|44835.2|44795.2|44850.3|44810.3|44790.3|44750.3|138
1620783900000|2021-05-12 01:45:00|44835.4|44795.4|44920.2|44880.2|44920.2|44880.2|44835.2|44795.2|81
1620784200000|2021-05-12 01:50:00|44935.2|44895.2|45060.2|45020.2|45070.2|45030.2|44915.2|44875.2|133
1620784500000|2021-05-12 01:55:00|45055.4|45015.4|45105.2|45065.2|45105.2|45065.2|45035.2|44995.2|144
1620784800000|2021-05-12 02:00:00|45105.5|45065.5|45095.2|45055.2|45120.2|45080.2|45060.2|45020.2|131
1620785100000|2021-05-12 02:05:00|45100.2|45060.2|45105.2|45065.2|45120.2|45080.2|45085.2|45045.2|45
1620785400000|2021-05-12 02:10:00|45100.2|45060.2|45115.2|45075.2|45120.2|45080.2|45090.2|45050.2|108
1620785700000|2021-05-12 02:15:00|45115|45075|45110.2|45070.2|45120.2|45080.2|45100.2|45060.2|47
1620786000000|2021-05-12 02:20:00|45105.2|45065.2|45080.2|45040.2|45105.2|45065.2|45070.3|45030.3|18
1620786300000|2021-05-12 02:25:00|45075.2|45035.2|45070.2|45030.2|45080.2|45040.2|45070.2|45030.2|17
1620786600000|2021-05-12 02:30:00|45070.3|45030.3|45005.1|44965.1|45080.2|45040.2|45005.1|44965.1|34
1620786900000|2021-05-12 02:35:00|45005.3|44965.3|45045.1|45005.1|45050.1|45010.1|45005.3|44965.3|6
1620787200000|2021-05-12 02:40:00|45040.3|45000.3|45085.1|45045.1|45085.1|45045.1|45040.1|45000.1|13
1620787500000|2021-05-12 02:45:00|45075.1|45035.1|45090.1|45050.1|45100.3|45060.3|45070.1|45030.1|62
1620787800000|2021-05-12 02:50:00|45095.1|45055.1|45080.1|45040.1|45095.1|45055.1|45080.1|45040.1|8
1620788100000|2021-05-12 02:55:00|45080|45040|45110.1|45070.1|45110.1|45070.1|45065.1|45025.1|26
1620788400000|2021-05-12 03:00:00|45105.2|45065.2|45145.1|45105.1|45150.1|45110.1|45105.1|45065.1|52
1620788700000|2021-05-12 03:05:00|45149.9|45109.9|45160.1|45120.1|45160.1|45120.1|45115.1|45075.1|22
1620789000000|2021-05-12 03:10:00|45155.2|45115.2|45155.1|45115.1|45170.1|45130.1|45120.1|45080.1|49
1620789300000|2021-05-12 03:15:00|45155.2|45115.2|45160.1|45120.1|45165.1|45125.1|45140.1|45100.1|19
1620789600000|2021-05-12 03:20:00|45155.1|45115.1|45170.1|45130.1|45210.1|45170.1|45150.1|45110.1|31
1620789900000|2021-05-12 03:25:00|45165.1|45125.1|45175|45135|45195|45155|45165.1|45125.1|52
1620790200000|2021-05-12 03:30:00|45179.9|45139.9|45195|45155|45220|45155|45170|45100|10
1620790500000|2021-05-12 03:35:00|45190.2|45150.2|45180|45140|45195|45155|45180|45140|3
1620790800000|2021-05-12 03:40:00|45179.9|45139.9|45160|45120|45179.9|45139.9|45150.2|45110.2|32
1620791100000|2021-05-12 03:45:00|45159.9|45119.9|45135|45095|45159.9|45119.9|45134.9|45094.9|8
1620791400000|2021-05-12 03:50:00|45139.9|45099.9|45160|45120|45205|45130|45139.9|45085|30
1620791700000|2021-05-12 03:55:00|45155|45115|45175|45135|45195|45155|45155|45115|24
1620792000000|2021-05-12 04:00:00|45170.1|45130.1|45175|45135|45185|45145|45170|45130|5
1620792300000|2021-05-12 04:05:00|45170.1|45130.1|45155|45115|45175|45135|45155|45115|12
1620792600000|2021-05-12 04:10:00|45159.8|45119.8|45160|45120|45165|45125|45154.8|45114.8|9
1620792900000|2021-05-12 04:15:00|45155.1|45115.1|45174.9|45134.9|45180|45140|45155|45115|8
1620793200000|2021-05-12 04:20:00|45174.8|45134.8|45174.9|45134.9|45174.9|45134.9|45164.9|45124.9|3
1620793500000|2021-05-12 04:25:00|45169.9|45129.9|45164.9|45124.9|45169.9|45129.9|45159.9|45119.9|1
1620793800000|2021-05-12 04:30:00|45164.8|45124.8|45084.9|45044.9|45164.8|45124.8|45084.9|45044.9|68
1620794100000|2021-05-12 04:35:00|45089.9|45049.9|45114.9|45074.9|45114.9|45074.9|45084.9|45044.9|16
1620794400000|2021-05-12 04:40:00|45114.8|45074.8|45104.9|45064.9|45114.8|45074.8|45099.9|45059.9|12
1620794700000|2021-05-12 04:45:00|45124.9|45084.9|45124.9|45084.9|45129.9|45089.9|45124.9|45084.9|13
1620795000000|2021-05-12 04:50:00|45129.7|45089.7|45159.9|45119.9|45169.9|45129.9|45124.9|45084.9|20
1620795300000|2021-05-12 04:55:00|45154.9|45114.9|45154.9|45114.9|45159.9|45119.9|45144.9|45104.9|8
1620795600000|2021-05-12 05:00:00|45150|45110|45144.9|45104.9|45150|45110|45139.9|45099.9|3
1620795900000|2021-05-12 05:05:00|45149.7|45109.7|45179.9|45139.9|45179.9|45139.9|45144.9|45104.9|7
1620796200000|2021-05-12 05:10:00|45179.7|45139.7|45154.8|45114.8|45179.8|45139.8|45149.8|45109.8|10
1620796500000|2021-05-12 05:15:00|45155|45115|45104.8|45064.8|45159.8|45119.8|45104.8|45064.8|18
1620796800000|2021-05-12 05:20:00|45100|45060|45114.8|45074.8|45124.8|45084.8|45099.8|45059.8|7
1620797100000|2021-05-12 05:25:00|45114.7|45074.7|45104.8|45064.8|45114.8|45074.8|45104.8|45064.8|3
1620797400000|2021-05-12 05:30:00|45109.8|45069.8|45124.8|45084.8|45129.7|45089.7|45089.8|45049.8|12
1620797700000|2021-05-12 05:35:00|45129.8|45089.8|45164.8|45124.8|45164.8|45124.8|45124.8|45084.8|5
1620798000000|2021-05-12 05:40:00|45159.9|45119.9|45164.8|45124.8|45174.8|45134.8|45144.8|45104.8|14
1620798300000|2021-05-12 05:45:00|45159.8|45119.8|45134.8|45094.8|45164.8|45124.8|45134.6|45094.6|5
1620798600000|2021-05-12 05:50:00|45134.9|45094.9|45164.8|45124.8|45164.8|45124.8|45134.9|45094.9|3
1620798900000|2021-05-12 05:55:00|45159.9|45119.9|45204.8|45164.8|45209.8|45169.8|45154.8|45114.8|40
1620799200000|2021-05-12 06:00:00|45199.9|45159.9|45244.7|45204.7|45269.7|45229.7|45199.8|45159.8|51
1620799500000|2021-05-12 06:05:00|45244.9|45204.9|45244.7|45204.7|45274.7|45234.7|45234.7|45194.7|31
1620799800000|2021-05-12 06:10:00|45244.6|45204.6|45279.7|45239.7|45289.7|45249.7|45234.7|45194.7|18
1620800100000|2021-05-12 06:15:00|45274.9|45234.9|45274.7|45234.7|45289.7|45249.7|45249.7|45209.7|41
1620800400000|2021-05-12 06:20:00|45274.8|45234.8|45324.7|45284.7|45329.7|45289.7|45274.8|45234.8|51
1620800700000|2021-05-12 06:25:00|45319.8|45279.8|45264.7|45224.7|45369.7|45329.7|45244.7|45204.7|100
1620801000000|2021-05-12 06:30:00|45269.7|45229.7|45324.7|45284.7|45339.7|45299.7|45269.7|45229.7|66
1620801300000|2021-05-12 06:35:00|45319.8|45279.8|45324.7|45284.7|45339.7|45299.7|45309.7|45269.7|42
1620801600000|2021-05-12 06:40:00|45324.5|45284.5|45314.7|45274.7|45329.7|45289.7|45294.7|45254.7|50
1620801900000|2021-05-12 06:45:00|45309.8|45269.8|45284.7|45244.7|45354.7|45314.7|45279.7|45239.7|45
1620802200000|2021-05-12 06:50:00|45289.7|45249.7|45269.6|45229.6|45289.7|45249.7|45259.6|45219.6|9
1620802500000|2021-05-12 06:55:00|45269.5|45229.5|45309.6|45269.6|45324.6|45284.6|45254.5|45214.5|47
1620802800000|2021-05-12 07:00:00|45314.6|45274.6|45324.6|45284.6|45339.5|45299.5|45299.6|45259.6|36
1620803100000|2021-05-12 07:05:00|45324.8|45284.8|45339.6|45299.6|45359.6|45319.6|45319.6|45279.6|52
1620803400000|2021-05-12 07:10:00|45329.6|45289.6|45319.6|45279.6|45339.6|45299.6|45319.6|45279.6|86
1620803700000|2021-05-12 07:15:00|45314.6|45274.6|45284.6|45244.6|45339.6|45299.6|45279.6|45239.6|56
1620804000000|2021-05-12 07:20:00|45284.7|45244.7|45264.6|45224.6|45299.6|45259.6|45264.6|45224.6|25
1620804300000|2021-05-12 07:25:00|45259.6|45219.6|45244.6|45204.6|45269.6|45229.6|45239.6|45199.6|41
1620804600000|2021-05-12 07:30:00|45244.7|45204.7|45214.6|45174.6|45249.6|45209.6|45199.6|45159.6|28
1620804900000|2021-05-12 07:35:00|45209.6|45169.6|45219.6|45179.6|45234.6|45194.6|45209.6|45169.6|11
1620805200000|2021-05-12 07:40:00|45214.6|45174.6|45194.6|45154.6|45229.6|45189.6|45189.7|45149.7|9
1620805500000|2021-05-12 07:45:00|45199.6|45159.6|45229.5|45189.5|45239.5|45199.5|45184.5|45144.5|23
1620805800000|2021-05-12 07:50:00|45239.5|45199.5|45269.5|45229.5|45269.5|45229.5|45229.7|45189.7|25
1620806100000|2021-05-12 07:55:00|45259.8|45219.8|45284.5|45244.5|45314.7|45274.7|45259.3|45219.3|84
1620806400000|2021-05-12 08:00:00|45284.7|45244.7|45289.5|45249.5|45304.5|45264.5|45279.5|45239.5|10
1620806700000|2021-05-12 08:05:00|45284.5|45244.5|45304.5|45264.5|45314.5|45274.5|45259.5|45219.5|26
1620807000000|2021-05-12 08:10:00|45304.4|45264.4|45264.5|45224.5|45304.5|45264.5|45259.5|45219.5|25
1620807300000|2021-05-12 08:15:00|45264.4|45224.4|45249.5|45209.5|45264.6|45224.6|45249.5|45209.5|37
1620807600000|2021-05-12 08:20:00|45244.5|45204.5|45244.5|45204.5|45259.5|45219.5|45224.5|45184.5|48
1620807900000|2021-05-12 08:25:00|45244.3|45204.3|45269.5|45229.5|45289.2|45249.2|45239.5|45199.5|53
1620808200000|2021-05-12 08:30:00|45264.5|45224.5|45249.6|45209.6|45279.5|45239.5|45224.5|45184.5|19
1620808500000|2021-05-12 08:35:00|45254.5|45214.5|45264.4|45224.4|45274.6|45234.6|45254.5|45214.5|27
1620808800000|2021-05-12 08:40:00|45259.6|45219.6|45289.4|45249.4|45289.4|45249.4|45249.4|45209.4|43
1620809100000|2021-05-12 08:45:00|45289.7|45249.7|45294.4|45254.4|45299.4|45259.4|45289.4|45249.4|11
1620809400000|2021-05-12 08:50:00|45294.6|45254.6|45239.4|45199.4|45304.4|45264.4|45239.4|45199.4|20
1620809700000|2021-05-12 08:55:00|45244.3|45204.3|45214.4|45174.4|45249.4|45209.4|45189.4|45149.4|41
1620810000000|2021-05-12 09:00:00|45209.4|45169.4|45224.4|45184.4|45229.4|45189.4|45209.4|45169.4|22
1620810300000|2021-05-12 09:05:00|45234.4|45194.4|45194.4|45154.4|45234.4|45194.4|45184.4|45144.4|41
1620810600000|2021-05-12 09:10:00|45199.3|45159.3|45269.4|45229.4|45269.4|45229.4|45199.3|45159.3|36
1620810900000|2021-05-12 09:15:00|45264.4|45224.4|45289.4|45249.4|45294.4|45254.4|45259.4|45219.4|29
1620811200000|2021-05-12 09:20:00|45284.4|45244.4|45299.4|45259.4|45299.4|45259.4|45274.4|45234.4|21
1620811500000|2021-05-12 09:25:00|45294.4|45254.4|45274.3|45234.3|45294.4|45254.4|45259.4|45219.4|57
1620811800000|2021-05-12 09:30:00|45269.3|45229.3|45244.3|45204.3|45274.3|45234.3|45244.3|45204.3|57
1620812100000|2021-05-12 09:35:00|45249.3|45209.3|45264.3|45224.3|45264.3|45224.3|45239.3|45199.3|3
1620812400000|2021-05-12 09:40:00|45274.3|45234.3|45279.3|45239.3|45279.3|45239.3|45254.3|45214.3|13
1620812700000|2021-05-12 09:45:00|45274.4|45234.4|45254.3|45214.3|45279.3|45239.3|45254.3|45214.3|4
1620813000000|2021-05-12 09:50:00|45254.4|45214.4|45239.3|45199.3|45259.3|45219.3|45239.3|45199.3|36
1620813300000|2021-05-12 09:55:00|45229.3|45189.3|45189.3|45149.3|45239.3|45199.3|45184.3|45144.3|88
1620813600000|2021-05-12 10:00:00|45194.3|45154.3|45184.3|45144.3|45199.3|45159.3|45164.3|45124.3|22
1620813900000|2021-05-12 10:05:00|45189.3|45149.3|45159.3|45119.3|45189.3|45149.3|45129.4|45089.4|75
1620814200000|2021-05-12 10:10:00|45154.3|45114.3|45154.3|45114.3|45159.3|45119.3|45119.4|45079.4|87
1620814500000|2021-05-12 10:15:00|45159.3|45119.3|45149.3|45109.3|45184.3|45144.3|45134.3|45094.3|23
1620814800000|2021-05-12 10:20:00|45149|45109|45129.2|45089.2|45149.2|45109.2|45129.2|45089.2|37
1620815100000|2021-05-12 10:25:00|45119.2|45079.2|45079.2|45039.2|45119.2|45079.2|45079.2|45039.2|53
1620815400000|2021-05-12 10:30:00|45079.1|45039.1|45069.2|45029.2|45104.2|45064.2|45069.2|45029.2|42
1620815700000|2021-05-12 10:35:00|45064.2|45024.2|45124.2|45084.2|45129.2|45089.2|45054.2|45014.2|58
1620816000000|2021-05-12 10:40:00|45124.3|45084.3|45154.2|45114.2|45164.2|45124.2|45114.2|45074.2|23
1620816300000|2021-05-12 10:45:00|45159.1|45119.1|45154.2|45114.2|45169.1|45129.1|45139.2|45099.2|19
1620816600000|2021-05-12 10:50:00|45149.3|45109.3|45164.2|45124.2|45174.2|45134.2|45139.2|45099.2|20
1620816900000|2021-05-12 10:55:00|45174.2|45134.2|45199.2|45159.2|45204.2|45164.2|45159.2|45119.2|12
1620817200000|2021-05-12 11:00:00|45194.2|45154.2|45169.2|45129.2|45214.2|45174.2|45159.3|45119.3|44
1620817500000|2021-05-12 11:05:00|45174|45134|45154.2|45114.2|45179|45139|45134.2|45094.2|50
1620817800000|2021-05-12 11:10:00|45159|45119|45159.1|45119.1|45174.2|45134.2|45154.2|45114.2|23
1620818100000|2021-05-12 11:15:00|45164.1|45124.1|45154.1|45114.1|45184.1|45144.1|45149.1|45109.1|61
1620818400000|2021-05-12 11:20:00|45149.3|45109.3|45134.1|45094.1|45154.1|45114.1|45124.1|45084.1|55
1620818700000|2021-05-12 11:25:00|45129.2|45089.2|45154.1|45114.1|45159.1|45119.1|45124|45084|33
1620819000000|2021-05-12 11:30:00|45154|45114|45154.1|45114.1|45184.1|45144.1|45149|45109|98
1620819300000|2021-05-12 11:35:00|45149.2|45109.2|45119.1|45079.1|45154.1|45114.1|45119.1|45079.1|20
1620819600000|2021-05-12 11:40:00|45114.2|45074.2|45114.1|45074.1|45119.1|45079.1|45099.1|45059.1|57
1620819900000|2021-05-12 11:45:00|45109.2|45069.2|45134.1|45094.1|45149|45109|45109.1|45069.1|42
1620820200000|2021-05-12 11:50:00|45124.1|45084.1|45124.1|45084.1|45149|45109|45114.2|45074.2|28
1620820500000|2021-05-12 11:55:00|45119.2|45079.2|45164.1|45124.1|45199.1|45159.1|45119.1|45079.1|92
1620820800000|2021-05-12 12:00:00|45164.2|45124.2|45119|45079|45174.2|45134.2|45119|45079|102
1620821100000|2021-05-12 12:05:00|45124|45084|45119|45079|45129|45089|45109|45069|78
1620821400000|2021-05-12 12:10:00|45114.2|45074.2|45114|45074|45124|45084|45109|45069|79
1620821700000|2021-05-12 12:15:00|45109.1|45069.1|45109|45069|45139|45099|45099|45059|150
1620822000000|2021-05-12 12:20:00|45114|45074|45099|45059|45128.6|45088.6|45099|45059|125
1620822300000|2021-05-12 12:25:00|45099.2|45059.2|45114|45074|45119|45079|45099.2|45059.2|125
1620822600000|2021-05-12 12:30:00|45118.9|45078.9|45029|44989|45119|45079|45009|44969|285
1620822900000|2021-05-12 12:35:00|45033.9|44993.9|45055.1|45015.1|45080.1|45040.1|45010.1|44970.1|65
1620823200000|2021-05-12 12:40:00|45055|45015|45040.1|45000.1|45095.1|45055.1|45030.1|44990.1|79
1620826200000|2021-05-12 13:30:00|45050|45010|44960|44920|45054.8|45014.8|44851.7|44811.7|976
1620826500000|2021-05-12 13:35:00|44965|44925|45010|44970|45059.9|45019.9|44880|44840|477
1620826800000|2021-05-12 13:40:00|45009.9|44969.9|45025|44985|45070.1|45030.1|44970.1|44930.1|400
1620827100000|2021-05-12 13:45:00|45020.1|44980.1|45114.8|45074.8|45179.7|45139.7|44970|44930|439
1620827400000|2021-05-12 13:50:00|45114.7|45074.7|45189.8|45149.8|45209.8|45169.8|45069.8|45029.8|325
1620827700000|2021-05-12 13:55:00|45194.7|45154.7|45179.8|45139.8|45299.8|45259.8|45154.7|45114.7|579
1620828000000|2021-05-12 14:00:00|45169.8|45129.8|45114.8|45074.8|45219.8|45179.8|45109.8|45069.8|336
1620828300000|2021-05-12 14:05:00|45119.7|45079.7|45049.9|45009.9|45134.8|45094.8|45039.9|44999.9|360
1620828600000|2021-05-12 14:10:00|45059.9|45019.9|44994.9|44954.9|45079.9|45039.9|44959.9|44919.9|426
1620828900000|2021-05-12 14:15:00|44999.8|44959.8|44949.9|44909.9|44999.9|44959.9|44879.9|44839.9|563
1620829200000|2021-05-12 14:20:00|44949.7|44909.7|45043.8|45003.8|45049|45009|44939.9|44899.9|451
1620829500000|2021-05-12 14:25:00|45048.8|45008.8|45133.8|45093.8|45138.8|45098.8|44998.8|44958.8|486
1620829800000|2021-05-12 14:30:00|45133.9|45093.9|45108.8|45068.8|45143.8|45103.8|45028.8|44988.8|244
1620830100000|2021-05-12 14:35:00|45103.8|45063.8|45153.7|45113.7|45183.8|45143.8|45083.8|45043.8|226
1620830400000|2021-05-12 14:40:00|45158.6|45118.6|45158.2|45118.2|45168.2|45128.2|45068.7|45028.7|189
1620830700000|2021-05-12 14:45:00|45153.3|45113.3|45173.2|45133.2|45188.2|45148.2|45068.2|45028.2|186
1620831000000|2021-05-12 14:50:00|45173.1|45133.1|45288.2|45248.2|45298.1|45258.1|45173.1|45133.1|313
1620831300000|2021-05-12 14:55:00|45288.3|45248.3|45253.2|45213.2|45298.2|45258.2|45238.2|45198.2|280
1620831600000|2021-05-12 15:00:00|45258.1|45218.1|45283.2|45243.2|45298.2|45258.2|45248.2|45208.2|284
1620831900000|2021-05-12 15:05:00|45288.1|45248.1|45291.2|45251.2|45311|45271|45251.1|45211.1|245
1620832200000|2021-05-12 15:10:00|45301.1|45261.1|45333.7|45293.7|45351.1|45311.1|45291.2|45251.2|446
1620832500000|2021-05-12 15:15:00|45328.8|45288.8|45338.7|45298.7|45368.7|45328.7|45288.7|45248.7|303
1620832800000|2021-05-12 15:20:00|45348.7|45308.7|45343.7|45303.7|45368.7|45328.7|45283.7|45243.7|249
1620833100000|2021-05-12 15:25:00|45358.7|45318.7|45488.7|45448.7|45508.7|45468.7|45353.7|45313.7|240
1620833400000|2021-05-12 15:30:00|45493.5|45453.5|45543.6|45503.6|45548.8|45508.8|45483.7|45443.7|265
1620833700000|2021-05-12 15:35:00|45548.5|45508.5|45608.6|45568.6|45633.6|45593.6|45548.5|45508.5|248
1620834000000|2021-05-12 15:40:00|45613.6|45573.6|45448.6|45408.6|45648.6|45608.6|45438.6|45398.6|330
1620834300000|2021-05-12 15:45:00|45453.6|45413.6|45503.6|45463.6|45543.6|45503.6|45438.6|45398.6|235
1620834600000|2021-05-12 15:50:00|45498.7|45458.7|45453.6|45413.6|45518.5|45478.5|45428.6|45388.6|377
1620834900000|2021-05-12 15:55:00|45458.5|45418.5|45453.6|45413.6|45483.6|45443.6|45403.6|45363.6|302
1620835200000|2021-05-12 16:00:00|45458.5|45418.5|45523.6|45483.6|45733.6|45693.6|45068.6|44998.6|217762
1620835500000|2021-05-12 16:05:00|45523.5|45483.5|45128.6|45088.6|45568.6|45528.6|45108.6|45068.6|519
1620835800000|2021-05-12 16:10:00|45123.7|45083.7|45238.6|45198.6|45243.5|45203.5|45038.6|44998.6|435
1620836100000|2021-05-12 16:15:00|45233.7|45193.7|45033.6|44993.6|45308.6|45268.6|45028.6|44988.6|347
1620836400000|2021-05-12 16:20:00|45028.6|44988.6|45063.5|45023.5|45108.2|45068.2|44988.5|44948.5|266
1620836700000|2021-05-12 16:25:00|45053.5|45013.5|45003.5|44963.5|45183.5|45143.5|44993.5|44953.5|254
1620837000000|2021-05-12 16:30:00|45003.8|44963.8|45053.5|45013.5|45088.4|45048.4|44993.4|44953.4|357
1620837300000|2021-05-12 16:35:00|45053.4|45013.4|44980.1|44940.1|45078.5|45038.5|44970.2|44930.2|347
1620837600000|2021-05-12 16:40:00|44985.1|44945.1|44980|44940|45093.9|45053.9|44950.4|44910.4|321
1620837900000|2021-05-12 16:45:00|44970.1|44930.1|44943.4|44903.4|45010.1|44970.1|44928.4|44888.4|213
1620838200000|2021-05-12 16:50:00|44948.3|44908.3|44953.4|44913.4|44978.4|44938.4|44928.4|44888.4|201
1620838500000|2021-05-12 16:55:00|44948.5|44908.5|44903.4|44863.4|44948.5|44908.5|44883.4|44843.4|178
1620838800000|2021-05-12 17:00:00|44903.3|44863.3|45058.4|45018.4|45068.3|45028.3|44898.4|44858.4|370
1620839100000|2021-05-12 17:05:00|45068.5|45028.5|45058.4|45018.4|45108.4|45068.4|44998.5|44958.5|235
1620839400000|2021-05-12 17:10:00|45063.4|45023.4|45033.4|44993.4|45083.4|45043.4|45018.3|44978.3|250
1620839700000|2021-05-12 17:15:00|45028.5|44988.5|44918.2|44878.2|45033.4|44993.4|44918.2|44878.2|268
1620840000000|2021-05-12 17:20:00|44923.3|44883.3|44918.3|44878.3|44948.4|44908.4|44888.3|44848.3|240
1620840300000|2021-05-12 17:25:00|44913.3|44873.3|44853.3|44813.3|44938.3|44898.3|44838.3|44798.3|235
1620840600000|2021-05-12 17:30:00|44853.4|44813.4|44843.3|44803.3|44883.3|44843.3|44788.3|44748.3|280
1620840900000|2021-05-12 17:35:00|44848.2|44808.2|44868.3|44828.3|44883.3|44843.3|44798.3|44758.3|231
1620841200000|2021-05-12 17:40:00|44868.2|44828.2|44908.2|44868.2|44913.3|44873.3|44803.3|44763.3|281
1620841500000|2021-05-12 17:45:00|44908.3|44868.3|44893.3|44853.3|44918.3|44878.3|44808.3|44768.3|330
1620841800000|2021-05-12 17:50:00|44893.2|44853.2|44883.3|44843.3|44938.2|44898.2|44838.4|44798.4|236
1620842100000|2021-05-12 17:55:00|44888.2|44848.2|44898.3|44858.3|44923.3|44883.3|44878.3|44838.3|181
1620842400000|2021-05-12 18:00:00|44903.3|44863.3|44793.3|44753.3|44918.2|44878.2|44788.3|44748.3|452
1620842700000|2021-05-12 18:05:00|44793.2|44753.2|44758.2|44718.2|44848.3|44808.3|44758.2|44718.2|814
1620843000000|2021-05-12 18:10:00|44763.2|44723.2|45003.2|44963.2|45008.2|44968.2|44748.2|44708.2|1710
1620843300000|2021-05-12 18:15:00|44993.4|44953.4|45063.2|45023.2|45068.2|45028.2|44978.2|44938.2|496
1620864000000|2021-05-13 00:00:00|44955.6|44915.6|45002.7|44962.7|45057.7|45017.7|44955.6|44915.6|328
1620864300000|2021-05-13 00:05:00|45007.6|44967.6|44947.6|44907.6|45007.7|44967.7|44927.7|44887.7|88
1620864600000|2021-05-13 00:10:00|44957.6|44917.6|44857.6|44817.6|44957.6|44917.6|44847.7|44807.7|117
1620864900000|2021-05-13 00:15:00|44837.6|44797.6|44832.6|44792.6|44847.6|44807.6|44792.9|44752.9|81
1620865200000|2021-05-13 00:20:00|44832.7|44792.7|44773|44733|44837.6|44797.6|44763.1|44723.1|43
1620865500000|2021-05-13 00:25:00|44777.9|44737.9|44753.1|44713.1|44807.7|44767.7|44728.3|44688.3|66
1620865800000|2021-05-13 00:30:00|44758.1|44718.1|44683.6|44643.6|44758.1|44718.1|44648.9|44608.9|118
1620866100000|2021-05-13 00:35:00|44663.8|44623.8|44629|44589|44673.7|44633.7|44629|44589|197
1620866400000|2021-05-13 00:40:00|44614.1|44574.1|44619.1|44579.1|44643.9|44603.9|44589.3|44549.3|88
1620866700000|2021-05-13 00:45:00|44614.1|44574.1|44673.7|44633.7|44683.6|44643.6|44609.1|44569.1|26
1620867000000|2021-05-13 00:50:00|44678.6|44638.6|44703.4|44663.4|44708.4|44668.4|44658.7|44618.7|40
1620867300000|2021-05-13 00:55:00|44708.4|44668.4|44728.2|44688.2|44738.1|44698.1|44688.5|44648.5|24
1620867600000|2021-05-13 01:00:00|44728.3|44688.3|44673.6|44633.6|44738.1|44698.1|44638.9|44598.9|87
1620867900000|2021-05-13 01:05:00|44668.6|44628.6|44589.2|44549.2|44678.6|44638.6|44579.3|44539.3|42
1620868200000|2021-05-13 01:10:00|44589.3|44549.3|44549.5|44509.5|44604.1|44564.1|44534.6|44494.6|45
1620868500000|2021-05-13 01:15:00|44559.4|44519.4|44569.3|44529.3|44599.1|44559.1|44549.5|44509.5|46
1620868800000|2021-05-13 01:20:00|44559.4|44519.4|44544.5|44504.5|44569.3|44529.3|44534.5|44494.5|36
1620869100000|2021-05-13 01:25:00|44544.4|44504.4|44497.4|44457.4|44562.5|44522.5|44487.5|44447.5|52
1620869400000|2021-05-13 01:30:00|44497.5|44457.5|44487.5|44447.5|44522.5|44482.5|44472.4|44402.5|2479
1620869700000|2021-05-13 01:35:00|44487.4|44447.4|44472.5|44432.5|44492.5|44452.5|44457.5|44417.5|24
1620870000000|2021-05-13 01:40:00|44477.4|44437.4|44522.5|44482.5|44532.5|44492.5|44472.5|44432.5|26
1620870300000|2021-05-13 01:45:00|44527.4|44487.4|44517.5|44477.5|44567.4|44527.4|44517.5|44477.5|45
1620870600000|2021-05-13 01:50:00|44517.4|44477.4|44497.4|44457.4|44517.5|44477.5|44487.4|44447.4|32
1620870900000|2021-05-13 01:55:00|44492.5|44452.5|44537.4|44497.4|44557.4|44517.4|44492.4|44452.4|15
1620871200000|2021-05-13 02:00:00|44532.4|44492.4|44542.4|44502.4|44547.4|44507.4|44502.4|44462.4|27
1620871500000|2021-05-13 02:05:00|44547.4|44507.4|44587.4|44547.4|44587.4|44547.4|44542.4|44502.4|27
1620871800000|2021-05-13 02:10:00|44582.4|44542.4|44587.4|44547.4|44587.4|44547.4|44567.4|44527.4|12
1620872100000|2021-05-13 02:15:00|44587.3|44547.3|44582.4|44542.4|44597.4|44557.4|44567.4|44527.4|16
1620872400000|2021-05-13 02:20:00|44587.4|44547.4|44567.4|44527.4|44587.4|44547.4|44562.4|44522.4|22
1620872700000|2021-05-13 02:25:00|44557.4|44517.4|44542.4|44502.4|44567.3|44527.3|44542.4|44502.4|12
1620873000000|2021-05-13 02:30:00|44547.3|44507.3|44417.4|44377.4|44547.4|44507.4|44412.4|44372.4|91
1620873300000|2021-05-13 02:35:00|44402.4|44362.4|44367.4|44327.4|44402.4|44362.4|44352.4|44312.4|58
1620873600000|2021-05-13 02:40:00|44362.4|44322.4|44367.4|44327.4|44377.4|44337.4|44357.4|44317.4|30
1620873900000|2021-05-13 02:45:00|44377.2|44337.2|44357.3|44317.3|44377.3|44337.3|44347.4|44307.4|39
1620874200000|2021-05-13 02:50:00|44352.3|44312.3|44297.3|44257.3|44357.3|44317.3|44262.3|44222.3|65
1620874500000|2021-05-13 02:55:00|44287.3|44247.3|44292.3|44252.3|44297.3|44257.3|44282.3|44242.3|13
1620874800000|2021-05-13 03:00:00|44297.3|44257.3|44262.3|44222.3|44297.3|44257.3|44257.3|44217.3|19
1620875100000|2021-05-13 03:05:00|44257.4|44217.4|44262.3|44222.3|44272.3|44232.3|44257.3|44217.3|21
1620875400000|2021-05-13 03:10:00|44257.4|44217.4|44267.3|44227.3|44292.3|44252.3|44252.3|44212.3|61
1620875700000|2021-05-13 03:15:00|44272.3|44232.3|44262.3|44222.3|44282.3|44242.3|44257.3|44217.3|24
1620876000000|2021-05-13 03:20:00|44257.3|44217.3|44252.3|44212.3|44267.3|44227.3|44247.3|44207.3|17
1620876300000|2021-05-13 03:25:00|44257.3|44217.3|44252.3|44212.3|44262.3|44222.3|44247.3|44207.3|18
1620876600000|2021-05-13 03:30:00|44252.2|44212.2|44237.3|44197.3|44252.3|44212.3|44237.3|44197.3|14
1620876900000|2021-05-13 03:35:00|44227.3|44187.3|44237.2|44197.2|44247.2|44207.2|44227.3|44187.3|38
1620877200000|2021-05-13 03:40:00|44242.2|44202.2|44242.2|44202.2|44242.3|44202.3|44232.2|44192.2|9
1620877500000|2021-05-13 03:45:00|44247.2|44207.2|44237.2|44197.2|44247.2|44207.2|44237.2|44197.2|5
1620877800000|2021-05-13 03:50:00|44242.2|44202.2|44237.2|44197.2|44242.2|44202.2|44237.2|44197.2|8
1620878100000|2021-05-13 03:55:00|44242.2|44202.2|44237.2|44197.2|44242.3|44202.3|44237.2|44197.2|10
1620878400000|2021-05-13 04:00:00|44237.3|44197.3|44252.2|44212.2|44257.2|44217.2|44237.2|44197.2|37
1620878700000|2021-05-13 04:05:00|44247.3|44207.3|44277.2|44237.2|44287.2|44247.2|44247.2|44207.2|31
1620879000000|2021-05-13 04:10:00|44282.2|44242.2|44297.2|44257.2|44297.2|44257.2|44282.2|44242.2|13
1620879300000|2021-05-13 04:15:00|44297.3|44257.3|44382.2|44342.2|44427.2|44347.2|44297.3|44257.3|3938
1620879600000|2021-05-13 04:20:00|44382.1|44342.1|44377.2|44337.2|44382.2|44342.2|44377.2|44337.2|1
1620879900000|2021-05-13 04:25:00|44382.1|44342.1|44377.1|44337.1|44382.2|44342.2|44377.1|44337.1|13
1620880200000|2021-05-13 04:30:00|44382.1|44342.1|44387.1|44347.1|44387.1|44347.1|44377.1|44337.1|7
1620880500000|2021-05-13 04:35:00|44382.1|44342.1|44387.1|44347.1|44397.1|44357.1|44382.1|44342.1|9
1620880800000|2021-05-13 04:40:00|44382.1|44342.1|44377.1|44337.1|44382.1|44342.1|44377.1|44337.1|2
1620881100000|2021-05-13 04:45:00|44387.1|44347.1|44387.1|44347.1|44387.1|44347.1|44387.1|44347.1|11
1620881400000|2021-05-13 04:50:00|44397.1|44357.1|44377.1|44337.1|44397.1|44357.1|44377.1|44337.1|18
1620881700000|2021-05-13 04:55:00|44377.2|44337.2|44422.1|44382.1|44422.1|44382.1|44377.2|44337.2|7
1620882000000|2021-05-13 05:00:00|44422|44382|44407.1|44367.1|44422|44382|44397.1|44357.1|7
1620882300000|2021-05-13 05:05:00|44402.1|44362.1|44387.1|44347.1|44407.1|44367.1|44382.1|44342.1|17
1620882600000|2021-05-13 05:10:00|44392.1|44352.1|44382.1|44342.1|44397.1|44357.1|44377.1|44337.1|6
1620882900000|2021-05-13 05:15:00|44397.1|44357.1|44382.1|44342.1|44397.1|44357.1|44377.1|44337.1|11
1620883200000|2021-05-13 05:20:00|44387|44347|44377|44337|44387|44347|44377|44337|3
1620883500000|2021-05-13 05:25:00|44382|44342|44352|44312|44382|44342|44347|44307|8
1620883800000|2021-05-13 05:30:00|44337|44297|44387|44347|44387|44347|44337|44297|14
1620884100000|2021-05-13 05:35:00|44382|44342|44367|44327|44387|44347|44352|44312|19
1620884400000|2021-05-13 05:40:00|44372|44332|44327|44287|44372|44332|44322|44282|7
1620884700000|2021-05-13 05:45:00|44336.9|44296.9|44327|44287|44337|44297|44311.9|44271.9|13
1620885000000|2021-05-13 05:50:00|44326.9|44286.9|44337|44297|44342|44302|44322|44282|12
1620885300000|2021-05-13 05:55:00|44347|44307|44377|44337|44382|44342|44347|44307|14
1620885600000|2021-05-13 06:00:00|44376.9|44336.9|44352|44312|44377|44337|44352|44312|17
1620885900000|2021-05-13 06:05:00|44347|44307|44397|44357|44407|44367|44347|44307|26
1620886200000|2021-05-13 06:10:00|44396.9|44356.9|44361.9|44321.9|44397|44357|44357|44317|9
1620886500000|2021-05-13 06:15:00|44366.9|44326.9|44361.9|44321.9|44366.9|44326.9|44331.9|44291.9|46
1620886800000|2021-05-13 06:20:00|44357|44317|44446.9|44406.9|44447|44407|44357|44317|37
1620887100000|2021-05-13 06:25:00|44436.9|44396.9|44421.9|44381.9|44436.9|44396.9|44411.9|44371.9|9
1620887400000|2021-05-13 06:30:00|44417|44377|44436.9|44396.9|44436.9|44396.9|44406.9|44366.9|17
1620887700000|2021-05-13 06:35:00|44437|44397|44436.9|44396.9|44441.9|44401.9|44411.9|44371.9|19
1620888000000|2021-05-13 06:40:00|44431.9|44391.9|44451.9|44411.9|44466.9|44426.9|44431.9|44391.9|76
1620888300000|2021-05-13 06:45:00|44446.9|44406.9|44481.9|44441.9|44481.9|44441.9|44416.9|44376.9|38
1620888600000|2021-05-13 06:50:00|44481.8|44441.8|44491.9|44451.9|44516.8|44476.8|44476.9|44436.9|32
1620888900000|2021-05-13 06:55:00|44496.9|44456.9|44481.9|44441.9|44501.9|44461.9|44461.9|44421.9|18
1620889200000|2021-05-13 07:00:00|44481.8|44441.8|44431.8|44391.8|44481.8|44441.8|44406.9|44366.9|21
1620889500000|2021-05-13 07:05:00|44431.9|44391.9|44476.8|44436.8|44476.8|44436.8|44416.8|44376.8|15
1620889800000|2021-05-13 07:10:00|44471.8|44431.8|44461.8|44421.8|44476.8|44436.8|44441.8|44401.8|35
1620890100000|2021-05-13 07:15:00|44456.8|44416.8|44431.8|44391.8|44471.8|44431.8|44426.8|44386.8|13
1620890400000|2021-05-13 07:20:00|44431.9|44391.9|44451.8|44411.8|44466.8|44426.8|44431.8|44391.8|12
1620890700000|2021-05-13 07:25:00|44446.9|44406.9|44481.8|44441.8|44486.8|44446.8|44436.8|44396.8|19
1620891000000|2021-05-13 07:30:00|44476.8|44436.8|44396.8|44356.8|44491.8|44451.8|44396.8|44356.8|37
1620891300000|2021-05-13 07:35:00|44396.6|44356.6|44341.7|44301.7|44396.6|44356.6|44326.8|44286.8|37
1620891600000|2021-05-13 07:40:00|44336.8|44296.8|44331.8|44291.8|44356.8|44316.8|44321.8|44281.8|29
1620891900000|2021-05-13 07:45:00|44336.8|44296.8|44331.8|44291.8|44351.8|44311.8|44316.8|44276.8|14
1620892200000|2021-05-13 07:50:00|44331.7|44291.7|44296.8|44256.8|44331.8|44291.8|44286.8|44246.8|126
1620892500000|2021-05-13 07:55:00|44286.8|44246.8|44266.7|44226.7|44291.8|44251.8|44226.7|44186.7|102
1620892800000|2021-05-13 08:00:00|44271.7|44231.7|44371.7|44331.7|44371.8|44331.8|44251.7|44211.7|57
1620893100000|2021-05-13 08:05:00|44366.8|44326.8|44401.7|44361.7|44406.7|44366.7|44356.7|44316.7|39
1620893400000|2021-05-13 08:10:00|44396.8|44356.8|44426.7|44386.7|44436.7|44396.7|44391.7|44351.7|23
1620893700000|2021-05-13 08:15:00|44426.8|44386.8|44401.7|44361.7|44436.7|44396.7|44396.7|44356.7|27
1620894000000|2021-05-13 08:20:00|44401.8|44361.8|44391.7|44351.7|44451.7|44411.7|44386.7|44346.7|34
1620894300000|2021-05-13 08:25:00|44421.7|44381.7|44366.6|44326.6|44421.7|44381.7|44356.7|44316.7|43
1620894600000|2021-05-13 08:30:00|44356.7|44316.7|44386.7|44346.7|44391.7|44351.7|44331.7|44291.7|31
1620894900000|2021-05-13 08:35:00|44386.6|44346.6|44326.7|44286.7|44386.6|44346.6|44326.7|44286.7|34
1620895200000|2021-05-13 08:40:00|44321.7|44281.7|44321.7|44281.7|44336.7|44296.7|44306.7|44266.7|51
1620895500000|2021-05-13 08:45:00|44326.7|44286.7|44311.6|44271.6|44356.7|44316.7|44306.7|44266.7|40
1620895800000|2021-05-13 08:50:00|44316.6|44276.6|44241.6|44201.6|44321.6|44281.6|44236.6|44196.6|75
1620896100000|2021-05-13 08:55:00|44236.7|44196.7|44331.6|44291.6|44331.6|44291.6|44236.6|44196.6|70
1620896400000|2021-05-13 09:00:00|44336.6|44296.6|44331.6|44291.6|44346.6|44306.6|44316.6|44276.6|23
1620896700000|2021-05-13 09:05:00|44336.6|44296.6|44351.6|44311.6|44376.6|44336.6|44326.6|44286.6|30
1620897000000|2021-05-13 09:10:00|44346.6|44306.6|44331.6|44291.6|44366.6|44326.6|44326.6|44286.6|20
1620897300000|2021-05-13 09:15:00|44316.6|44276.6|44316.6|44276.6|44321.6|44281.6|44291.6|44251.6|26
1620897600000|2021-05-13 09:20:00|44321.5|44281.5|44341.6|44301.6|44376.5|44336.5|44321.5|44281.5|33
1620897900000|2021-05-13 09:25:00|44346.6|44306.6|44381.6|44341.6|44381.6|44341.6|44341.6|44301.6|19
1620898200000|2021-05-13 09:30:00|44391.6|44351.6|44356.6|44316.6|44391.6|44351.6|44356.6|44316.6|9
1620898500000|2021-05-13 09:35:00|44361.5|44321.5|44341.5|44301.5|44376.5|44336.5|44336.6|44296.6|7
1620898800000|2021-05-13 09:40:00|44351.5|44311.5|44361.5|44321.5|44371.6|44331.6|44341.5|44301.5|17
1620899100000|2021-05-13 09:45:00|44356.6|44316.6|44336.5|44296.5|44356.6|44316.6|44336.5|44296.5|6
1620899400000|2021-05-13 09:50:00|44331.5|44291.5|44341.5|44301.5|44351.5|44311.5|44331.5|44291.5|7
1620899700000|2021-05-13 09:55:00|44346.5|44306.5|44341.5|44301.5|44346.5|44306.5|44336.5|44296.5|18
1620900000000|2021-05-13 10:00:00|44346.5|44306.5|44346.5|44306.5|44346.5|44306.5|44336.5|44296.5|6
1620900300000|2021-05-13 10:05:00|44341.5|44301.5|44336.5|44296.5|44346.5|44306.5|44336.5|44296.5|8
1620900600000|2021-05-13 10:10:00|44341.4|44301.4|44341.5|44301.5|44356.5|44316.5|44336.5|44296.5|15
1620900900000|2021-05-13 10:15:00|44341.4|44301.4|44251.5|44211.5|44341.4|44301.4|44241.5|44201.5|34
1620901200000|2021-05-13 10:20:00|44251.4|44211.4|44236.5|44196.5|44261.5|44221.5|44231.5|44191.5|23
1620901500000|2021-05-13 10:25:00|44241.5|44201.5|44231.5|44191.5|44266.5|44226.5|44231.5|44191.5|34
1620901800000|2021-05-13 10:30:00|44236.4|44196.4|44136.4|44096.4|44251.5|44211.5|44106.5|44066.5|82
1620902100000|2021-05-13 10:35:00|44141.4|44101.4|44196.4|44156.4|44201.4|44161.4|44136.4|44096.4|59
1620902400000|2021-05-13 10:40:00|44191.5|44151.5|44226.4|44186.4|44246.4|44206.4|44181.4|44141.4|32
1620902700000|2021-05-13 10:45:00|44226.5|44186.5|44251.4|44211.4|44266.4|44226.4|44226.4|44186.4|31
1620903000000|2021-05-13 10:50:00|44256.4|44216.4|44311.4|44271.4|44316.4|44276.4|44241.4|44201.4|48
1620903300000|2021-05-13 10:55:00|44316.4|44276.4|44411.4|44371.4|44411.4|44371.4|44286.4|44246.4|64
1620903600000|2021-05-13 11:00:00|44401.5|44361.5|44356.4|44316.4|44416.4|44376.4|44341.4|44301.4|42
1620903900000|2021-05-13 11:05:00|44356.3|44316.3|44361.4|44321.4|44361.4|44321.4|44311.4|44271.4|29
1620904200000|2021-05-13 11:10:00|44356.4|44316.4|44361.4|44321.4|44391.4|44351.4|44321.4|44281.4|38
1620904500000|2021-05-13 11:15:00|44356.4|44316.4|44366.4|44326.4|44401.4|44361.4|44356.4|44316.4|29
1620904800000|2021-05-13 11:20:00|44371.4|44331.4|44401.3|44361.3|44411.4|44371.4|44351.4|44311.4|21
1620905100000|2021-05-13 11:25:00|44406.3|44366.3|44341.3|44301.3|44406.3|44366.3|44341.3|44301.3|10
1620905400000|2021-05-13 11:30:00|44336.3|44296.3|44346.3|44306.3|44346.3|44306.3|44306.3|44266.3|20
1620905700000|2021-05-13 11:35:00|44336.3|44296.3|44346.3|44306.3|44346.3|44306.3|44321.3|44281.3|21
1620906000000|2021-05-13 11:40:00|44341.3|44301.3|44356.3|44316.3|44356.3|44316.3|44291.3|44251.3|57
1620906300000|2021-05-13 11:45:00|44346.3|44306.3|44336.3|44296.3|44366.3|44326.3|44336.3|44296.3|32
1620906600000|2021-05-13 11:50:00|44331.3|44291.3|44236.3|44196.3|44331.3|44291.3|44226.3|44186.3|87
1620906900000|2021-05-13 11:55:00|44231.3|44191.3|44291.3|44251.3|44291.3|44251.3|44226.3|44186.3|20
1620907200000|2021-05-13 12:00:00|44296.3|44256.3|44281.3|44241.3|44311.3|44271.3|44206.3|44166.3|124
1620907500000|2021-05-13 12:05:00|44286.2|44246.2|44171.3|44131.3|44346.3|44306.3|44171.3|44131.3|126
1620907800000|2021-05-13 12:10:00|44176.2|44136.2|44221.3|44181.3|44246.3|44206.3|44171.3|44131.3|44
1620908100000|2021-05-13 12:15:00|44221.2|44181.2|44211.2|44171.2|44246.2|44206.2|44211.2|44171.2|12
1620908400000|2021-05-13 12:20:00|44206.2|44166.2|44171.2|44131.2|44221.2|44181.2|44156.3|44116.3|30
1620908700000|2021-05-13 12:25:00|44166.2|44126.2|44236.2|44156.2|44266.1|44186.2|44151.2|44111.2|45
1620909000000|2021-05-13 12:30:00|44235.9|44155.9|44221.2|44181.2|44261.2|44221.2|44176.2|44136.2|76
1620909300000|2021-05-13 12:35:00|44226.2|44186.2|44206.2|44166.2|44261.2|44221.2|44191.2|44151.2|51
1620909600000|2021-05-13 12:40:00|44211.2|44171.2|44221.2|44181.2|44246.2|44206.2|44186.2|44146.2|57
1620912600000|2021-05-13 13:30:00|44222.2|44182.2|43852|43812|44346.5|44306.5|43777.2|43737.2|1538
1620912900000|2021-05-13 13:35:00|43856.9|43816.9|43926.7|43886.7|44016.4|43976.4|43817.1|43777.1|892
1620913200000|2021-05-13 13:40:00|43921.7|43881.7|44046.3|44006.3|44061.3|44021.3|43896.8|43856.8|369
1620913500000|2021-05-13 13:45:00|44051.3|44011.3|43956.6|43916.6|44051.3|44011.3|43946.6|43906.6|399
1620913800000|2021-05-13 13:50:00|43951.6|43911.6|44101.1|44061.1|44146.1|44106.1|43946.6|43906.6|611
1620914100000|2021-05-13 13:55:00|44096.1|44056.1|44026.3|43986.3|44136.1|44096.1|44026.3|43986.3|442
1620914400000|2021-05-13 14:00:00|44031.3|43991.3|44026.3|43986.3|44121|44081|44026.3|43986.3|387
1620914700000|2021-05-13 14:05:00|44006.4|43966.4|43946.5|43906.5|44026.3|43986.3|43931.6|43891.6|359
1620915000000|2021-05-13 14:10:00|43941.6|43901.6|44036.3|43996.3|44041.3|44001.3|43911.6|43871.6|523
1620915300000|2021-05-13 14:15:00|44041.3|44001.3|43891|43851|44056.2|44016.2|43886|43846|410
1620915600000|2021-05-13 14:20:00|43886|43846|43851.2|43811.2|43926|43886|43846.2|43806.2|381
1620915900000|2021-05-13 14:25:00|43846.2|43806.2|43776.4|43736.4|43846.2|43806.2|43736.5|43696.5|467
1620916200000|2021-05-13 14:30:00|43766.4|43726.4|43786.4|43746.4|43846.2|43806.2|43766.4|43726.4|432
1620916500000|2021-05-13 14:35:00|43791.3|43751.3|43741.5|43701.5|43806.3|43766.3|43736.5|43696.5|388
1620916800000|2021-05-13 14:40:00|43746.5|43706.5|43751.5|43711.5|43796.3|43756.3|43686.6|43646.6|489
1620917100000|2021-05-13 14:45:00|43756.4|43716.4|43646.7|43606.7|43786.3|43746.3|43636.7|43596.7|414
1620917400000|2021-05-13 14:50:00|43641.7|43601.7|43646.4|43606.4|43681|43641|43576|43536|401
1620917700000|2021-05-13 14:55:00|43636.4|43596.4|43616.5|43576.5|43711.2|43671.2|43616.5|43576.5|299
1620918000000|2021-05-13 15:00:00|43666.4|43546.4|43576.6|43536.6|43666.4|43586.4|43551.6|43511.6|23599
1620918300000|2021-05-13 15:05:00|43571.6|43531.6|43345.9|43305.9|43571.6|43531.6|43315.9|43275.9|747
1620918600000|2021-05-13 15:10:00|43350.9|43310.9|43336.6|43296.6|43406.4|43366.4|43305.9|43265.9|699
1620918900000|2021-05-13 15:15:00|43346.6|43306.6|43265.9|43225.9|43406.4|43366.4|43255.9|43215.9|623
1620919200000|2021-05-13 15:20:00|43260.9|43220.9|43125.9|43085.9|43265.9|43225.9|43115.9|43075.9|568
1620919500000|2021-05-13 15:25:00|43135.9|43095.9|43126.4|43086.4|43221.2|43181.2|43106.5|43066.5|570
1620919800000|2021-05-13 15:30:00|43116.4|43076.4|43126.4|43086.4|43146.4|43106.4|43081.5|43041.5|429
1620920100000|2021-05-13 15:35:00|43121.4|43081.4|42915.9|42875.9|43121.4|43081.4|42905.9|42865.9|580
1620920400000|2021-05-13 15:40:00|42920.9|42880.9|42890.9|42850.9|42925.9|42885.9|42845.9|42805.9|571
1620920700000|2021-05-13 15:45:00|42885.9|42845.9|42855.9|42815.9|42915.9|42875.9|42845.9|42805.9|456
1620921000000|2021-05-13 15:50:00|42850.9|42810.9|42666|42626|42855.9|42815.9|42641|42601|993
1620921300000|2021-05-13 15:55:00|42671|42631|42626|42586|42715.8|42675.8|42586.1|42546.1|914
1620921600000|2021-05-13 16:00:00|42606.1|42566.1|42411.5|42371.5|42606.1|42566.1|42411.5|42371.5|1219
1620921900000|2021-05-13 16:05:00|42406.6|42366.6|42511.3|42471.3|42516.3|42476.3|42391.6|42351.6|690
1620922200000|2021-05-13 16:10:00|42506.3|42466.3|42416.5|42376.5|42506.3|42466.3|42406.5|42366.5|648
1620922500000|2021-05-13 16:15:00|42426.5|42386.5|42421.5|42381.5|42536.2|42496.2|42421.5|42381.5|600
1620922800000|2021-05-13 16:20:00|42416.5|42376.5|42280.8|42240.8|42456.4|42416.4|42265.8|42225.8|679
1620923100000|2021-05-13 16:25:00|42290.8|42250.8|42280.8|42240.8|42335.8|42295.8|42230.8|42190.8|535
1620923400000|2021-05-13 16:30:00|42275.8|42235.8|42405.7|42365.7|42455.7|42415.7|42265.8|42225.8|888
1620923700000|2021-05-13 16:35:00|42400.8|42360.8|42400.7|42360.7|42435.7|42395.7|42320.7|42280.7|499
1620924000000|2021-05-13 16:40:00|42405.7|42365.7|42510.7|42470.7|42605.7|42565.7|42385.7|42345.7|756
1620924300000|2021-05-13 16:45:00|42505.7|42465.7|42425.8|42385.8|42666.5|42626.5|42390.8|42350.8|847
1620924600000|2021-05-13 16:50:00|42465.8|42425.8|42540.8|42500.8|42550.8|42510.8|42405.8|42365.8|617
1620924900000|2021-05-13 16:55:00|42545.8|42505.8|42435.8|42395.8|42570.8|42530.8|42420.8|42380.8|590
1620925200000|2021-05-13 17:00:00|42445.8|42405.8|42540.8|42500.8|42540.8|42500.8|42440.8|42400.8|428
1620925500000|2021-05-13 17:05:00|42535.8|42495.8|42425.8|42385.8|42555.8|42515.8|42415.8|42375.8|383
1620925800000|2021-05-13 17:10:00|42430.8|42390.8|42495.8|42455.8|42555.8|42515.8|42405.8|42365.8|373
1620926100000|2021-05-13 17:15:00|42485.8|42445.8|42560.8|42520.8|42585.8|42545.8|42475.8|42435.8|409
1620926400000|2021-05-13 17:20:00|42585.8|42545.8|42615.8|42575.8|42635.8|42595.8|42485.8|42445.8|551
1620926700000|2021-05-13 17:25:00|42615.7|42575.7|42505.8|42465.8|42625.8|42585.8|42490.8|42450.8|451
1620927000000|2021-05-13 17:30:00|42495.7|42455.7|42525.7|42485.7|42530.7|42490.7|42440.7|42400.7|347
1620927300000|2021-05-13 17:35:00|42520.7|42480.7|42490.7|42450.7|42540.8|42500.8|42475.8|42435.8|302
1620927600000|2021-05-13 17:40:00|42485.7|42445.7|42390.7|42350.7|42495.7|42455.7|42385.7|42345.7|307
1620927900000|2021-05-13 17:45:00|42400.7|42360.7|42385.7|42345.7|42435.7|42395.7|42365.7|42325.7|416
1620928200000|2021-05-13 17:50:00|42365.8|42325.8|42305.7|42265.7|42370.7|42330.7|42235.7|42195.7|668
1620928500000|2021-05-13 17:55:00|42300.7|42260.7|42265.7|42225.7|42355.7|42315.7|42255.7|42215.7|461
1620928800000|2021-05-13 18:00:00|42260.7|42220.7|42325.7|42285.7|42335.7|42295.7|42255.7|42215.7|683
1620929100000|2021-05-13 18:05:00|42330.7|42290.7|42365.7|42325.7|42405.7|42365.7|42330.7|42290.7|684
1620929400000|2021-05-13 18:10:00|42355.7|42315.7|42150.6|42110.6|42375.7|42335.7|42100.6|42060.6|1873
1620929700000|2021-05-13 18:15:00|42155.6|42115.6|42065.7|42025.7|42160.6|42120.6|42035.7|41995.7|837
1620950400000|2021-05-14 00:00:00|42119.7|42079.7|42154.6|42114.6|42154.6|42114.6|42044.6|42004.6|352
1620950700000|2021-05-14 00:05:00|42144.6|42104.6|42094.6|42054.6|42154.6|42114.6|42039.6|41999.6|155
1620951000000|2021-05-14 00:10:00|42089.6|42049.6|42109.6|42069.6|42124.6|42084.6|42074.6|42034.6|44
1620951300000|2021-05-14 00:15:00|42114.6|42074.6|42134.6|42094.6|42154.6|42114.6|42114.6|42074.6|82
1620951600000|2021-05-14 00:20:00|42139.6|42099.6|42109.5|42069.5|42154.6|42114.6|42099.5|42059.5|59
1620951900000|2021-05-14 00:25:00|42114.5|42074.5|42114.5|42074.5|42124.5|42084.5|42104.5|42064.5|57
1620952200000|2021-05-14 00:30:00|42119.5|42079.5|42119.5|42079.5|42124.5|42084.5|42099.5|42059.5|41
1620952500000|2021-05-14 00:35:00|42124.5|42084.5|42139.5|42099.5|42154.5|42114.5|42114.5|42074.5|86
1620952800000|2021-05-14 00:40:00|42134.5|42094.5|42199.4|42159.4|42204.4|42164.4|42124.5|42084.5|48
1620953100000|2021-05-14 00:45:00|42204.4|42164.4|42184.4|42144.4|42239.5|42199.5|42184.4|42144.4|65
1620953400000|2021-05-14 00:50:00|42169.5|42129.5|42209.4|42169.4|42234.4|42194.4|42169.4|42129.4|67
1620953700000|2021-05-14 00:55:00|42214.4|42174.4|42179.4|42139.4|42224.4|42184.4|42169.4|42129.4|45
1620954000000|2021-05-14 01:00:00|42184.4|42144.4|42279.4|42239.4|42289.4|42249.4|42184.4|42144.4|124
1620954300000|2021-05-14 01:05:00|42274.4|42234.4|42314.3|42274.3|42319.3|42279.3|42274.3|42234.3|85
1620954600000|2021-05-14 01:10:00|42319.3|42279.3|42389.3|42349.3|42394.3|42354.3|42309.3|42269.3|109
1620954900000|2021-05-14 01:15:00|42384.3|42344.3|42449.3|42409.3|42454.3|42414.3|42379.3|42339.3|96
1620955200000|2021-05-14 01:20:00|42444.3|42404.3|42554.3|42514.3|42554.3|42514.3|42444.3|42404.3|240
1620955500000|2021-05-14 01:25:00|42544.3|42504.3|42584.2|42544.2|42584.3|42544.3|42504.3|42464.3|97
1620955800000|2021-05-14 01:30:00|42579.2|42539.2|42549.2|42509.2|42594.2|42554.2|42544.2|42504.2|47
1620956100000|2021-05-14 01:35:00|42554.2|42514.2|42554.2|42514.2|42584.2|42544.2|42519.2|42479.2|60
1620956400000|2021-05-14 01:40:00|42549.2|42509.2|42534.2|42494.2|42574.2|42534.2|42519.2|42479.2|56
1620956700000|2021-05-14 01:45:00|42534.1|42494.1|42519.1|42479.1|42539.2|42499.2|42504.1|42464.1|55
1620957000000|2021-05-14 01:50:00|42524.1|42484.1|42539.1|42499.1|42574.1|42534.1|42519.1|42479.1|58
1620957300000|2021-05-14 01:55:00|42534.1|42494.1|42569.1|42529.1|42574.1|42534.1|42514.1|42474.1|41
1620957600000|2021-05-14 02:00:00|42559.1|42519.1|42564|42524|42644|42604|42559.1|42519.1|99
1620957900000|2021-05-14 02:05:00|42559|42519|42569|42529|42594|42554|42544|42504|108
1620958200000|2021-05-14 02:10:00|42564|42524|42609|42569|42619|42579|42559|42519|34
1620958500000|2021-05-14 02:15:00|42604|42564|42584|42544|42609|42569|42584|42544|1
1620958800000|2021-05-14 02:20:00|42594|42554|42583.9|42543.9|42609|42569|42583.9|42543.9|14
1620959100000|2021-05-14 02:25:00|42584|42544|42593.9|42553.9|42608.9|42568.9|42578.9|42538.9|9
1620959400000|2021-05-14 02:30:00|42598.9|42558.9|42568.9|42528.9|42598.9|42558.9|42548.9|42508.9|24
1620959700000|2021-05-14 02:35:00|42563.9|42523.9|42558.8|42518.8|42583.8|42543.8|42538.9|42498.9|57
1620960000000|2021-05-14 02:40:00|42553.9|42513.9|42548.8|42508.8|42598.8|42558.8|42543.8|42503.8|25
1620960300000|2021-05-14 02:45:00|42553.8|42513.8|42583.8|42543.8|42583.8|42543.8|42553.8|42513.8|14
1620960600000|2021-05-14 02:50:00|42588.8|42548.8|42703.7|42663.7|42703.8|42663.8|42588.8|42548.8|82
1620960900000|2021-05-14 02:55:00|42713.7|42673.7|42803.7|42763.7|42803.7|42763.7|42708.7|42668.7|109
1620961200000|2021-05-14 03:00:00|42798.7|42758.7|42888.6|42848.6|42893.6|42853.6|42793.7|42753.7|127
1620961500000|2021-05-14 03:05:00|42883.6|42843.6|42878.6|42838.6|42898.6|42858.6|42853.6|42813.6|50
1620961800000|2021-05-14 03:10:00|42873.6|42833.6|42898.6|42858.6|42903.6|42863.6|42863.6|42823.6|21
1620962100000|2021-05-14 03:15:00|42893.6|42853.6|42888.6|42848.6|42903.6|42863.6|42878.6|42838.6|13
1620962400000|2021-05-14 03:20:00|42883.6|42843.6|42858.5|42818.5|42893.6|42853.6|42853.5|42813.5|23
1620962700000|2021-05-14 03:25:00|42853.5|42813.5|42858.5|42818.5|42863.5|42823.5|42813.5|42773.5|115
1620963000000|2021-05-14 03:30:00|42863.5|42823.5|42898.4|42858.4|42898.4|42858.4|42863.5|42823.5|29
1620963300000|2021-05-14 03:35:00|42893.4|42853.4|42863.4|42823.4|42898.4|42858.4|42863.4|42823.4|62
1620963600000|2021-05-14 03:40:00|42843.4|42803.4|42783.4|42743.4|42848.4|42808.4|42773.4|42733.4|27
1620963900000|2021-05-14 03:45:00|42778.3|42738.3|42783.3|42743.3|42783.3|42743.3|42778.3|42738.3|2
1620964200000|2021-05-14 03:50:00|42778.3|42738.3|42778.3|42738.3|42788.3|42748.3|42773.3|42733.3|8
1620964500000|2021-05-14 03:55:00|42783.3|42743.3|42778.3|42738.3|42788.3|42748.3|42773.3|42733.3|20
1620964800000|2021-05-14 04:00:00|42773.3|42733.3|42758.3|42718.3|42778.3|42738.3|42758.3|42718.3|4
1620965100000|2021-05-14 04:05:00|42753.3|42713.3|42758.2|42718.2|42768.2|42728.2|42728.3|42688.3|20
1620965400000|2021-05-14 04:10:00|42753.2|42713.2|42773.2|42733.2|42778.2|42738.2|42753.2|42713.2|2
1620965700000|2021-05-14 04:15:00|42768.2|42728.2|42773.2|42733.2|42778.2|42738.2|42758.2|42718.2|1
1620966000000|2021-05-14 04:20:00|42758.2|42718.2|42753.2|42713.2|42768.2|42728.2|42753.2|42713.2|4
1620966300000|2021-05-14 04:25:00|42748.2|42708.2|42743.1|42703.1|42753.1|42713.1|42743.1|42703.1|4
1620966600000|2021-05-14 04:30:00|42738.1|42698.1|42753.1|42713.1|42758.1|42718.1|42733.1|42693.1|13
1620966900000|2021-05-14 04:35:00|42743.1|42703.1|42728.1|42688.1|42748.1|42708.1|42723.1|42683.1|9
1620967200000|2021-05-14 04:40:00|42728|42688|42708|42668|42743|42703|42708|42668|4
1620967500000|2021-05-14 04:45:00|42718|42678|42733|42693|42733|42693|42713|42673|12
1620967800000|2021-05-14 04:50:00|42728|42688|42738|42698|42748|42708|42728|42688|13
1620968100000|2021-05-14 04:55:00|42733|42693|42732.9|42692.9|42742.9|42702.9|42727.9|42687.9|2
1620968400000|2021-05-14 05:00:00|42737.9|42697.9|42797.9|42757.9|42802.9|42762.9|42737.9|42697.9|19
1620968700000|2021-05-14 05:05:00|42802.9|42762.9|42822.8|42782.8|42852.9|42812.9|42802.9|42762.9|28
1620969000000|2021-05-14 05:10:00|42827.9|42787.9|42827.8|42787.8|42837.8|42797.8|42817.8|42777.8|11
1620969300000|2021-05-14 05:15:00|42822.8|42782.8|42837.8|42797.8|42842.8|42802.8|42822.8|42782.8|6
1620969600000|2021-05-14 05:20:00|42832.8|42792.8|42832.7|42792.7|42842.8|42802.8|42812.8|42772.8|22
1620969900000|2021-05-14 05:25:00|42827.7|42787.7|42827.7|42787.7|42842.7|42802.7|42822.7|42782.7|14
1620970200000|2021-05-14 05:30:00|42822.7|42782.7|42747.6|42707.6|42852.7|42812.7|42742.6|42702.6|86
1620970500000|2021-05-14 05:35:00|42752.6|42712.6|42837.6|42797.6|42837.6|42797.6|42732.6|42692.6|189
1620970800000|2021-05-14 05:40:00|42827.7|42787.7|42807.6|42767.6|42862.6|42822.6|42802.6|42762.6|30
1620971100000|2021-05-14 05:45:00|42812.6|42772.6|42772.6|42732.6|42812.6|42772.6|42762.6|42722.6|16
1620971400000|2021-05-14 05:50:00|42777.6|42737.6|42722.5|42682.5|42777.6|42737.6|42707.6|42667.6|37
1620971700000|2021-05-14 05:55:00|42727.5|42687.5|42757.5|42717.5|42782.5|42742.5|42707.5|42667.5|40
1620972000000|2021-05-14 06:00:00|42752.5|42712.5|42707.4|42667.4|42752.5|42712.5|42662.5|42622.5|42
1620972300000|2021-05-14 06:05:00|42702.4|42662.4|42687.4|42647.4|42702.4|42662.4|42682.4|42642.4|16
1620972600000|2021-05-14 06:10:00|42682.4|42642.4|42687.4|42647.4|42697.4|42657.4|42672.4|42632.4|11
1620972900000|2021-05-14 06:15:00|42682.4|42642.4|42712.3|42672.3|42712.3|42672.3|42652.4|42612.4|59
1620973200000|2021-05-14 06:20:00|42702.3|42662.3|42752.3|42712.3|42757.3|42717.3|42682.3|42642.3|45
1620973500000|2021-05-14 06:25:00|42757.3|42717.3|42727.3|42687.3|42757.3|42717.3|42702.3|42662.3|42
1620973800000|2021-05-14 06:30:00|42732.2|42692.2|42757.2|42717.2|42762.2|42722.2|42692.3|42652.3|24
1620974100000|2021-05-14 06:35:00|42752.3|42712.3|42747.3|42707.3|42757.3|42717.3|42712.2|42672.2|47
1620974400000|2021-05-14 06:40:00|42752.2|42712.2|42717.2|42677.2|42752.2|42712.2|42707.2|42667.2|18
1620974700000|2021-05-14 06:45:00|42722.2|42682.2|42752.1|42712.1|42767.1|42727.1|42722.2|42682.2|16
1620975000000|2021-05-14 06:50:00|42752.2|42712.2|42717.1|42677.1|42762.1|42722.1|42692.2|42652.2|34
1620975300000|2021-05-14 06:55:00|42722.1|42682.1|42727.1|42687.1|42732.1|42692.1|42712.1|42672.1|17
1620975600000|2021-05-14 07:00:00|42722.1|42682.1|42757.1|42717.1|42767|42727|42712.1|42672.1|33
1620975900000|2021-05-14 07:05:00|42752.1|42712.1|42807.1|42767.1|42812.1|42772.1|42737|42697|24
1620976200000|2021-05-14 07:10:00|42802.1|42762.1|42757.1|42717.1|42807.1|42767.1|42757.1|42717.1|21
1620976500000|2021-05-14 07:15:00|42752.1|42712.1|42737.1|42697.1|42752.1|42712.1|42722.1|42682.1|6
1620976800000|2021-05-14 07:20:00|42737|42697|42742|42702|42767|42727|42737|42697|7
1620977100000|2021-05-14 07:25:00|42737|42697|42722|42682|42747|42707|42722|42682|39
1620977400000|2021-05-14 07:30:00|42712|42672|42707|42667|42737|42697|42692|42652|65
1620977700000|2021-05-14 07:35:00|42706.9|42666.9|42771.9|42731.9|42771.9|42731.9|42692|42652|52
1620978000000|2021-05-14 07:40:00|42767|42727|42791.9|42751.9|42801.9|42761.9|42761.9|42721.9|44
1620978300000|2021-05-14 07:45:00|42786.9|42746.9|42821.9|42781.9|42851.9|42811.9|42781.9|42741.9|102
1620978600000|2021-05-14 07:50:00|42816.9|42776.9|42841.8|42801.8|42841.8|42801.8|42791.9|42751.9|45
1620978900000|2021-05-14 07:55:00|42831.8|42791.8|42836.9|42796.9|42861.8|42821.8|42826.8|42786.8|19
1620979200000|2021-05-14 08:00:00|42831.8|42791.8|42771.8|42731.8|42831.8|42791.8|42771.8|42731.8|63
1620979500000|2021-05-14 08:05:00|42781.8|42741.8|42741.8|42701.8|42781.8|42741.8|42731.8|42691.8|69
1620979800000|2021-05-14 08:10:00|42746.8|42706.8|42756.8|42716.8|42761.8|42721.8|42731.8|42691.8|21
1620980100000|2021-05-14 08:15:00|42751.8|42711.8|42756.8|42716.8|42766.8|42726.8|42741.8|42701.8|16
1620980400000|2021-05-14 08:20:00|42761.8|42721.8|42766.7|42726.7|42781.7|42741.7|42731.8|42691.8|124
1620980700000|2021-05-14 08:25:00|42771.7|42731.7|42786.6|42746.6|42791.7|42751.7|42766.6|42726.6|18
1620981000000|2021-05-14 08:30:00|42786.7|42746.7|42846.6|42806.6|42851.6|42811.6|42781.7|42741.7|39
1620981300000|2021-05-14 08:35:00|42841.6|42801.6|42846.6|42806.6|42866.6|42826.6|42841.6|42801.6|44
1620981600000|2021-05-14 08:40:00|42841.6|42801.6|42891.6|42851.6|42901.5|42861.5|42831.6|42791.6|108
1620981900000|2021-05-14 08:45:00|42901.5|42861.5|42926.5|42886.5|42951.5|42911.5|42861.6|42821.6|140
1620982200000|2021-05-14 08:50:00|42931.5|42891.5|42931.5|42891.5|42956.5|42916.5|42921.5|42881.5|47
1620982500000|2021-05-14 08:55:00|42931.6|42891.6|42986.5|42946.5|42986.5|42946.5|42931.5|42891.5|59
1620982800000|2021-05-14 09:00:00|42981.5|42941.5|43046.4|43006.4|43056.4|43016.4|42956.5|42916.5|73
1620983100000|2021-05-14 09:05:00|43051.4|43011.4|43071.3|43031.3|43081.3|43041.3|43031.4|42991.4|81
1620983400000|2021-05-14 09:10:00|43066.3|43026.3|42976.3|42936.3|43066.3|43026.3|42961.3|42921.3|87
1620983700000|2021-05-14 09:15:00|42971.3|42931.3|43001.3|42961.3|43011.3|42971.3|42971.3|42931.3|68
1620984000000|2021-05-14 09:20:00|43006.3|42966.3|43071.2|43031.2|43071.2|43031.2|42986.3|42946.3|50
1620984300000|2021-05-14 09:25:00|43061.3|43021.3|43081.1|43041.1|43091.1|43051.1|43051.2|43011.2|68
1620984600000|2021-05-14 09:30:00|43086.1|43046.1|43041.1|43001.1|43091.1|43051.1|43021.1|42981.1|90
1620984900000|2021-05-14 09:35:00|43036.1|42996.1|42991|42951|43036.1|42996.1|42991|42951|40
1620985200000|2021-05-14 09:40:00|42981|42941|42976|42936|42981|42941|42961|42921|71
1620985500000|2021-05-14 09:45:00|42981|42941|42991|42951|43001|42961|42976|42936|32
1620985800000|2021-05-14 09:50:00|43000.9|42960.9|43011|42971|43035.9|42995.9|42976.1|42936.1|55
1620986100000|2021-05-14 09:55:00|43026|42986|43055.9|43015.9|43061|43021|43021|42981|82
1620986400000|2021-05-14 10:00:00|43056|43016|43091|43051|43105.9|43065.9|43046|43006|56
1620986700000|2021-05-14 10:05:00|43086|43046|43135.8|43095.8|43150.9|43110.9|43071|43031|104
1620987000000|2021-05-14 10:10:00|43150.7|43110.7|43120.8|43080.8|43160.8|43120.8|43110.8|43070.8|50
1620987300000|2021-05-14 10:15:00|43130.8|43090.8|43100.8|43060.8|43135.8|43095.8|43100.8|43060.8|17
1620987600000|2021-05-14 10:20:00|43100.9|43060.9|43020.8|42980.8|43110.8|43070.8|43020.8|42980.8|36
1620987900000|2021-05-14 10:25:00|43015.9|42975.9|43015.9|42975.9|43040.8|43000.8|43000.9|42960.9|80
1620988200000|2021-05-14 10:30:00|43010.9|42970.9|42970.9|42930.9|43025.8|42985.8|42960.9|42920.9|44
1620988500000|2021-05-14 10:35:00|42970.8|42930.8|42995.8|42955.8|43000.8|42960.8|42970.8|42930.8|41
1620988800000|2021-05-14 10:40:00|43000.8|42960.8|42950.9|42910.9|43000.8|42960.8|42940.9|42900.9|67
1620989100000|2021-05-14 10:45:00|42940.9|42900.9|42990.8|42950.8|42990.9|42950.9|42940.9|42900.9|20
1620989400000|2021-05-14 10:50:00|43005.8|42965.8|42995.9|42955.9|43040.8|43000.8|42980.9|42940.9|49
1620989700000|2021-05-14 10:55:00|42990.9|42950.9|43025.8|42985.8|43035.9|42995.9|42990.9|42950.9|40
1620990000000|2021-05-14 11:00:00|43020.9|42980.9|42965.9|42925.9|43020.9|42980.9|42960.8|42920.8|31
1620990300000|2021-05-14 11:05:00|42965.8|42925.8|42946|42906|42975.9|42935.9|42941|42901|88
1620990600000|2021-05-14 11:10:00|42951|42911|42955.9|42915.9|42990.8|42950.8|42945.9|42905.9|49
1620990900000|2021-05-14 11:15:00|42950.9|42910.9|42900.9|42860.9|42960.9|42920.9|42900.9|42860.9|108
1620991200000|2021-05-14 11:20:00|42905.9|42865.9|42855.9|42815.9|42920.9|42880.9|42855.9|42815.9|49
1620991500000|2021-05-14 11:25:00|42850.9|42810.9|42850.8|42810.8|42880.8|42840.8|42820.8|42780.8|62
1620991800000|2021-05-14 11:30:00|42855.8|42815.8|42795.8|42755.8|42865.8|42825.8|42790.8|42750.8|34
1620992100000|2021-05-14 11:35:00|42800.8|42760.8|42865.9|42825.9|42870.8|42830.8|42780.8|42740.8|56
1620992400000|2021-05-14 11:40:00|42870.9|42830.9|42885.9|42845.9|42890.9|42850.9|42825.9|42785.9|60
1620992700000|2021-05-14 11:45:00|42886|42846|42880.9|42840.9|42905.8|42865.8|42860.9|42820.9|56
1620993000000|2021-05-14 11:50:00|42880.8|42840.8|42905.8|42865.8|42905.8|42865.8|42840.9|42800.9|108
1620993300000|2021-05-14 11:55:00|42910.8|42870.8|42895.6|42855.6|42935.7|42895.7|42890.7|42850.7|41
1620993600000|2021-05-14 12:00:00|42890.7|42850.7|42920.5|42880.5|42940.6|42900.6|42880.7|42840.7|39
1620993900000|2021-05-14 12:05:00|42925.5|42885.5|42860.6|42820.6|42930.5|42890.5|42860.6|42820.6|66
1620994200000|2021-05-14 12:10:00|42855.6|42815.6|42870.5|42830.5|42880.5|42840.5|42845.5|42805.5|45
1620994500000|2021-05-14 12:15:00|42875.5|42835.5|42815.5|42775.5|42930.4|42890.4|42805.5|42765.5|53
1620994800000|2021-05-14 12:20:00|42810.5|42770.5|42795.4|42755.4|42815.4|42775.4|42770.5|42730.5|99
1620995100000|2021-05-14 12:25:00|42795.5|42755.5|42900.3|42860.3|42905.3|42865.3|42780.5|42740.5|86
1620995400000|2021-05-14 12:30:00|42905.3|42865.3|42855.4|42815.4|42915.3|42875.3|42810.4|42770.4|116
1620995700000|2021-05-14 12:35:00|42855.3|42815.3|42885.3|42845.3|42890.3|42850.3|42830.3|42790.3|94
1620996000000|2021-05-14 12:40:00|42895.3|42855.3|42850|42810|42945.1|42905.1|42850|42810|125
1620999000000|2021-05-14 13:30:00|42884.6|42844.6|42754.8|42714.8|43099.7|43059.7|42709.8|42669.8|1411
1620999300000|2021-05-14 13:35:00|42759.7|42719.7|42689.8|42649.8|42799.8|42759.8|42620|42580|653
1620999600000|2021-05-14 13:40:00|42694.8|42654.8|42555.1|42515.1|42709.8|42669.8|42534.9|42494.9|584
1620999900000|2021-05-14 13:45:00|42555|42515|42420|42380|42555|42515|42390.1|42350.1|555
1621000200000|2021-05-14 13:50:00|42415.1|42375.1|42430.1|42390.1|42510.1|42470.1|42385.1|42345.1|413
1621000500000|2021-05-14 13:55:00|42425.1|42385.1|42390.1|42350.1|42475.1|42435.1|42320.1|42280.1|325
1621000800000|2021-05-14 14:00:00|42400.1|42360.1|42280.2|42240.2|42410|42370|42260.2|42220.2|411
1621001100000|2021-05-14 14:05:00|42280.1|42240.1|42235.1|42195.1|42280.1|42240.1|42180.3|42140.3|541
1621001400000|2021-05-14 14:10:00|42220.2|42180.2|42250.1|42210.1|42260.1|42220.1|42150.2|42110.2|407
1621001700000|2021-05-14 14:15:00|42245.1|42205.1|42255.1|42215.1|42340.1|42300.1|42230.1|42190.1|373
1621002000000|2021-05-14 14:20:00|42260|42220|42250.2|42210.2|42340.1|42300.1|42220.1|42180.1|322
1621002300000|2021-05-14 14:25:00|42240.3|42200.3|42320.1|42280.1|42360|42320|42240.2|42200.2|209
1621002600000|2021-05-14 14:30:00|42315.1|42275.1|42355.1|42315.1|42370.2|42330.2|42280.2|42240.2|460
1621002900000|2021-05-14 14:35:00|42360.1|42320.1|42348.2|42308.2|42360.1|42320.1|42300.2|42260.2|226
1621003200000|2021-05-14 14:40:00|42348.3|42308.3|42408|42368|42408|42368|42328.1|42288.1|213
1621003500000|2021-05-14 14:45:00|42408.1|42368.1|42362.9|42322.9|42427.9|42387.9|42347.9|42307.9|183
1621003800000|2021-05-14 14:50:00|42362.8|42322.8|42343|42303|42378|42338|42318|42278|284
1621004100000|2021-05-14 14:55:00|42338.1|42298.1|42288.1|42248.1|42348|42308|42242.9|42202.9|274
1621004400000|2021-05-14 15:00:00|42293|42253|42297.6|42257.6|42307.9|42267.9|42248|42208|274
1621004700000|2021-05-14 15:05:00|42297.7|42257.7|42202.8|42162.8|42307.6|42267.6|42192.8|42152.8|435
1621005000000|2021-05-14 15:10:00|42197.9|42157.9|42297.7|42257.7|42317.6|42277.6|42187.7|42147.7|333
1621005300000|2021-05-14 15:15:00|42302.8|42262.8|42397.6|42357.6|42397.7|42357.7|42297.7|42257.7|237
1621005600000|2021-05-14 15:20:00|42392.6|42352.6|42417.5|42377.5|42432.4|42392.4|42352.6|42312.6|286
1621005900000|2021-05-14 15:25:00|42412.5|42372.5|42397.3|42357.3|42447.4|42407.4|42377.4|42337.4|391
1621006200000|2021-05-14 15:30:00|42392.3|42352.3|42337.5|42297.5|42407.3|42367.3|42317.5|42277.5|267
1621006500000|2021-05-14 15:35:00|42347.4|42307.4|42272.6|42232.6|42372.3|42332.3|42257.8|42217.8|200
1621006800000|2021-05-14 15:40:00|42267.7|42227.7|42277.6|42237.6|42292.6|42252.6|42197.8|42157.8|311
1621007100000|2021-05-14 15:45:00|42272.6|42232.6|42287.6|42247.6|42307.6|42267.6|42247.5|42207.5|219
1621007400000|2021-05-14 15:50:00|42292.6|42252.6|42447.1|42407.1|42467.1|42427.1|42292.6|42252.6|288
1621007700000|2021-05-14 15:55:00|42442.2|42402.2|42512|42472|42542|42502|42407.2|42367.2|324
1621008000000|2021-05-14 16:00:00|42507|42467|42397|42357|42512|42472|42382.1|42342.1|315
1621008300000|2021-05-14 16:05:00|42416.9|42376.9|42332|42292|42417|42377|42317|42277|159
1621008600000|2021-05-14 16:10:00|42327.1|42287.1|42302.2|42262.2|42337|42297|42247.2|42207.2|193
1621008900000|2021-05-14 16:15:00|42307.1|42267.1|42232.3|42192.3|42307.1|42267.1|42207.2|42167.2|227
1621009200000|2021-05-14 16:20:00|42227.2|42187.2|42172.3|42132.3|42237.3|42197.3|42137.4|42097.4|334
1621009500000|2021-05-14 16:25:00|42172.4|42132.4|42122.4|42082.4|42177.3|42137.3|42117.3|42077.3|295
1621009800000|2021-05-14 16:30:00|42127.3|42087.3|42147.4|42107.4|42177.4|42137.4|42097.4|42057.4|207
1621010100000|2021-05-14 16:35:00|42142.5|42102.5|42152.4|42112.4|42177.3|42137.3|42137.4|42097.4|139
1621010400000|2021-05-14 16:40:00|42152.3|42112.3|42152.4|42112.4|42177.4|42137.4|42137.4|42097.4|179
1621010700000|2021-05-14 16:45:00|42157.4|42117.4|42117.3|42077.3|42157.4|42117.4|42067.4|42027.4|278
1621011000000|2021-05-14 16:50:00|42112.4|42072.4|42117.3|42077.3|42157.3|42117.3|42107.4|42067.4|273
1621011300000|2021-05-14 16:55:00|42112.4|42072.4|42147.4|42107.4|42147.5|42107.5|42107.3|42067.3|121
1621011600000|2021-05-14 17:00:00|42147.5|42107.5|42117.3|42077.3|42147.5|42107.5|42107.3|42067.3|133
1621011900000|2021-05-14 17:05:00|42117.2|42077.2|42077.4|42037.4|42127.4|42087.4|42077.4|42037.4|272
1621012200000|2021-05-14 17:10:00|42077.3|42037.3|42032.1|41992.1|42077.3|42037.3|42017.1|41977.1|613
1621012500000|2021-05-14 17:15:00|42027.1|41987.1|41896.9|41856.9|42057.1|42017.1|41887.1|41847.1|742
1621012800000|2021-05-14 17:20:00|41886.9|41846.9|41966.8|41926.8|41986.9|41946.9|41886.9|41846.9|498
1621013100000|2021-05-14 17:25:00|41976.7|41936.7|41951.7|41911.7|41976.7|41936.7|41936.9|41896.9|286
1621013400000|2021-05-14 17:30:00|41946.8|41906.8|41941.8|41901.8|41951.8|41911.8|41871.8|41831.8|303
1621013700000|2021-05-14 17:35:00|41936.9|41896.9|41902|41862|41941.9|41901.9|41887.1|41847.1|184
1621014000000|2021-05-14 17:40:00|41897.1|41857.1|41807|41767|41907|41867|41787.1|41747.1|304
1621014300000|2021-05-14 17:45:00|41807.1|41767.1|41732.2|41692.2|41807.1|41767.1|41692.3|41652.3|463
1621014600000|2021-05-14 17:50:00|41737.2|41697.2|41906.7|41866.7|41936.8|41896.8|41737.2|41697.2|342
1621014900000|2021-05-14 17:55:00|41896.8|41856.8|41921.9|41881.9|41986.7|41946.7|41886.9|41846.9|327
1621015200000|2021-05-14 18:00:00|41926.8|41886.8|41807|41767|41941.7|41901.7|41807|41767|412
1621015500000|2021-05-14 18:05:00|41797|41757|41747.4|41707.4|41797.1|41757.1|41737.2|41697.2|515
1621015800000|2021-05-14 18:10:00|41752.3|41712.3|41871.6|41831.6|41886.8|41846.8|41737.4|41697.4|1528
1621016100000|2021-05-14 18:15:00|41876.5|41836.5|41972.1|41932.1|42071.8|42031.8|41871.5|41831.5|529
1621209600000|2021-05-17 00:00:00|41879.9|41839.9|41822.8|41782.8|41900.8|41860.8|41756.8|41716.8|325
1621209900000|2021-05-17 00:05:00|41827.8|41787.8|41867.1|41827.1|41882.8|41842.8|41827.1|41787.1|155
1621210200000|2021-05-17 00:10:00|41866.7|41826.7|41937.4|41897.4|41982.4|41942.4|41842.4|41802.4|112
1621210500000|2021-05-17 00:15:00|41947.4|41907.4|41927.7|41887.7|41991.4|41951.4|41927.7|41887.7|68
1621210800000|2021-05-17 00:20:00|41932.4|41892.4|41907.7|41867.7|41932.7|41892.7|41842.4|41802.4|91
1621211100000|2021-05-17 00:25:00|41903|41863|41787.6|41747.6|41903|41863|41777.6|41737.6|44
1621211400000|2021-05-17 00:30:00|41792.6|41752.6|41793.6|41753.6|41843|41803|41773|41733|71
1621211700000|2021-05-17 00:35:00|41798.3|41758.3|41843.3|41803.3|41858.6|41818.6|41798.3|41758.3|43
1621212000000|2021-05-17 00:40:00|41838.3|41798.3|41868.6|41828.6|41882.9|41842.9|41833.3|41793.3|33
1621212300000|2021-05-17 00:45:00|41873.6|41833.6|41858.5|41818.5|41903.2|41863.2|41847.5|41807.5|19
1621212600000|2021-05-17 00:50:00|41852.8|41812.8|41877.5|41837.5|41883.5|41843.5|41847.8|41807.8|15
1621212900000|2021-05-17 00:55:00|41877.1|41837.1|41887.1|41847.1|41892.4|41852.4|41862.4|41822.4|12
1621213200000|2021-05-17 01:00:00|41882.4|41842.4|41877.4|41837.4|41882.4|41842.4|41842.4|41802.4|55
1621213500000|2021-05-17 01:05:00|41872.7|41832.7|41892.3|41852.3|41907.4|41867.4|41872.4|41832.4|53
1621213800000|2021-05-17 01:10:00|41892|41852|41798|41758|41892|41852|41797.7|41757.7|67
1621214100000|2021-05-17 01:15:00|41797.7|41757.7|41733|41693|41797.7|41757.7|41713|41673|94
1621214400000|2021-05-17 01:20:00|41733.3|41693.3|41746.9|41706.9|41747.3|41707.3|41712.2|41672.2|47
1621214700000|2021-05-17 01:25:00|41741.9|41701.9|41826.5|41786.5|41831.1|41791.1|41741.9|41701.9|46
1621215000000|2021-05-17 01:30:00|41831.8|41791.8|41806.5|41766.5|41831.8|41791.8|41786.5|41746.5|21
1621215300000|2021-05-17 01:35:00|41811.1|41771.1|41816.1|41776.1|41826.8|41786.8|41801.4|41761.4|19
1621215600000|2021-05-17 01:40:00|41826.1|41786.1|41786|41746|41826.1|41786.1|41776.1|41736.1|27
1621215900000|2021-05-17 01:45:00|41791|41751|41791.3|41751.3|41811|41771|41766|41726|37
1621216200000|2021-05-17 01:50:00|41781.3|41741.3|41775.2|41735.2|41805.6|41765.6|41751.3|41711.3|48
1621216500000|2021-05-17 01:55:00|41779.9|41739.9|41784.8|41744.8|41795.2|41755.2|41760.2|41720.2|35
1621216800000|2021-05-17 02:00:00|41785.2|41745.2|41755.2|41715.2|41790.5|41750.5|41739.8|41699.8|51
1621217100000|2021-05-17 02:05:00|41760.2|41720.2|41820.5|41780.5|41829.8|41789.8|41760.2|41720.2|30
1621217400000|2021-05-17 02:10:00|41825.5|41785.5|41825.4|41785.4|41855.8|41815.8|41820.5|41780.5|17
1621217700000|2021-05-17 02:15:00|41825.1|41785.1|41810.1|41770.1|41830.4|41790.4|41805.1|41765.1|15
1621218000000|2021-05-17 02:20:00|41810|41770|41815|41775|41815.4|41775.4|41799.3|41759.3|18
1621218300000|2021-05-17 02:25:00|41820.4|41780.4|41815.3|41775.3|41825|41785|41810.3|41770.3|2
1621218600000|2021-05-17 02:30:00|41820|41780|41784.9|41744.9|41820|41780|41760.3|41720.3|27
1621218900000|2021-05-17 02:35:00|41785.3|41745.3|41770.3|41730.3|41800.3|41760.3|41729.9|41689.9|48
1621219200000|2021-05-17 02:40:00|41770.2|41730.2|41765.2|41725.2|41805.2|41765.2|41760.2|41720.2|27
1621219500000|2021-05-17 02:45:00|41769.9|41729.9|41785.2|41745.2|41790.2|41750.2|41765.6|41725.6|40
1621219800000|2021-05-17 02:50:00|41784.8|41744.8|41780.1|41740.1|41800.2|41760.2|41774.8|41734.8|29
1621220100000|2021-05-17 02:55:00|41784.8|41744.8|41815.1|41775.1|41820.1|41780.1|41780.1|41740.1|19
1621220400000|2021-05-17 03:00:00|41810.1|41770.1|41810.1|41770.1|41814.7|41774.7|41790.1|41750.1|12
1621220700000|2021-05-17 03:05:00|41850.1|41810.1|41855|41815|41869.7|41829.7|41820.4|41780.4|40
1621221000000|2021-05-17 03:10:00|41850.4|41810.4|41820.3|41780.3|41850.4|41810.4|41820.3|41780.3|21
1621221300000|2021-05-17 03:15:00|41815.3|41775.3|41860.3|41820.3|41870.3|41830.3|41815.3|41775.3|46
1621221600000|2021-05-17 03:20:00|41865.3|41825.3|41855.3|41815.3|41870.3|41830.3|41854.9|41814.9|21
1621221900000|2021-05-17 03:25:00|41860.3|41820.3|41861|41821|41870.3|41830.3|41841|41801|33
1621222200000|2021-05-17 03:30:00|41866.3|41826.3|41860.6|41820.6|41871|41831|41860.6|41820.6|10
1621222500000|2021-05-17 03:35:00|41850.6|41810.6|41840.5|41800.5|41860.6|41820.6|41840.5|41800.5|9
1621222800000|2021-05-17 03:40:00|41845.5|41805.5|41870.5|41830.5|41870.5|41830.5|41845.5|41805.5|3
1621223100000|2021-05-17 03:45:00|41860.5|41820.5|41865.1|41825.1|41865.1|41825.1|41850.4|41810.4|5
1621223400000|2021-05-17 03:50:00|41860.4|41820.4|41865.4|41825.4|41870.1|41830.1|41850.4|41810.4|4
1621223700000|2021-05-17 03:55:00|41860.4|41820.4|41865.7|41825.7|41870.4|41830.4|41860.4|41820.4|2
1621224000000|2021-05-17 04:00:00|41870.4|41830.4|41880.3|41840.3|41880.3|41840.3|41865.4|41825.4|1
1621224300000|2021-05-17 04:05:00|41880|41840|41935.7|41895.7|41940.3|41900.3|41880|41840|32
1621224600000|2021-05-17 04:10:00|41940.3|41900.3|41935.3|41895.3|41940.3|41900.3|41930.3|41890.3|10
1621224900000|2021-05-17 04:15:00|41939.9|41899.9|41930.2|41890.2|41940.3|41900.3|41920.3|41880.3|12
1621225200000|2021-05-17 04:20:00|41929.8|41889.8|41915.6|41875.6|41929.8|41889.8|41915.2|41875.2|9
1621225500000|2021-05-17 04:25:00|41915.5|41875.5|41920.1|41880.1|41920.2|41880.2|41910.2|41870.2|3
1621225800000|2021-05-17 04:30:00|41915.5|41875.5|41950.1|41910.1|41955.5|41915.5|41910.5|41870.5|21
1621226100000|2021-05-17 04:35:00|41955.1|41915.1|41950.1|41910.1|41964.7|41924.7|41950.1|41910.1|8
1621226400000|2021-05-17 04:40:00|41954.7|41914.7|41935|41895|41954.7|41914.7|41929.7|41889.7|20
1621226700000|2021-05-17 04:45:00|41940|41900|41924.6|41884.6|41940|41900|41920|41880|8
1621227000000|2021-05-17 04:50:00|41920|41880|41929.6|41889.6|41929.6|41889.6|41920|41880|3
1621227300000|2021-05-17 04:55:00|41929.9|41889.9|41949.9|41909.9|41949.9|41909.9|41929.9|41889.9|3
1621227600000|2021-05-17 05:00:00|41939.9|41899.9|41919.9|41879.9|41944.5|41904.5|41919.9|41879.9|12
1621227900000|2021-05-17 05:05:00|41924.9|41884.9|41914.8|41874.8|41929.9|41889.9|41910.2|41870.2|16
1621228200000|2021-05-17 05:10:00|41919.8|41879.8|41924.4|41884.4|41934.8|41894.8|41909.8|41869.8|19
1621228500000|2021-05-17 05:15:00|41924.8|41884.8|41944.8|41904.8|41959.8|41919.8|41924.8|41884.8|32
1621228800000|2021-05-17 05:20:00|41945.1|41905.1|42024.4|41984.4|42029.4|41989.4|41945.1|41905.1|44
1621229100000|2021-05-17 05:25:00|42014.7|41974.7|42004.7|41964.7|42019.3|41979.3|42004.7|41964.7|14
1621229400000|2021-05-17 05:30:00|42000.1|41960.1|42054.7|42014.7|42054.7|42014.7|41979.7|41939.7|12
1621229700000|2021-05-17 05:35:00|42059.7|42019.7|42034.6|41994.6|42094.7|42054.7|42029.6|41989.6|31
1621230000000|2021-05-17 05:40:00|42039.6|41999.6|42029.6|41989.6|42064.6|42024.6|42029.6|41989.6|3
1621230300000|2021-05-17 05:45:00|42030|41990|42034.9|41994.9|42064.6|42024.6|42029.6|41989.6|7
1621230600000|2021-05-17 05:50:00|42039.5|41999.5|41979.5|41939.5|42044.5|42004.5|41979.5|41939.5|20
1621230900000|2021-05-17 05:55:00|41994.5|41954.5|41968.7|41928.7|42024.1|41984.1|41963.7|41923.7|35
1621231200000|2021-05-17 06:00:00|41973.3|41933.3|42058.7|42018.7|42073.7|42033.7|41973.3|41933.3|39
1621231500000|2021-05-17 06:05:00|42073.7|42033.7|42144|42104|42173.7|42133.7|42058.7|42018.7|98
1621231800000|2021-05-17 06:10:00|42139|42099|42149|42109|42149|42109|42119.4|42079.4|44
1621232100000|2021-05-17 06:15:00|42149.4|42109.4|42153.9|42113.9|42158.6|42118.6|42124|42084|50
1621232400000|2021-05-17 06:20:00|42148.9|42108.9|42168.9|42128.9|42184.3|42144.3|42144.3|42104.3|25
1621232700000|2021-05-17 06:25:00|42169.3|42129.3|42168.9|42128.9|42173.9|42133.9|42148.9|42108.9|21
1621233000000|2021-05-17 06:30:00|42173.9|42133.9|42158.5|42118.5|42188.9|42148.9|42158.5|42118.5|30
1621233300000|2021-05-17 06:35:00|42158.8|42118.8|42134.2|42094.2|42169.2|42129.2|42134.2|42094.2|25
1621233600000|2021-05-17 06:40:00|42129.5|42089.5|42088.8|42048.8|42129.5|42089.5|42074.1|42034.1|12
1621233900000|2021-05-17 06:45:00|42084.1|42044.1|42108.7|42068.7|42124.1|42084.1|42078.8|42038.8|12
1621234200000|2021-05-17 06:50:00|42109.1|42069.1|42128.7|42088.7|42139.1|42099.1|42108.7|42068.7|14
1621234500000|2021-05-17 06:55:00|42134.1|42094.1|42104|42064|42144.1|42104.1|42083.6|42043.6|26
1621234800000|2021-05-17 07:00:00|42103.6|42063.6|42179.4|42139.4|42199|42159|42103.6|42063.6|143
1621235100000|2021-05-17 07:05:00|42179|42139|42224.3|42184.3|42294|42254|42179|42139|131
1621235400000|2021-05-17 07:10:00|42223.9|42183.9|42173.9|42133.9|42223.9|42183.9|42168.9|42128.9|38
1621235700000|2021-05-17 07:15:00|42163.9|42123.9|42153.9|42113.9|42163.9|42123.9|42123.9|42083.9|70
1621236000000|2021-05-17 07:20:00|42148.9|42108.9|42174.2|42134.2|42193.8|42153.8|42138.9|42098.9|28
1621236300000|2021-05-17 07:25:00|42178.8|42138.8|42174.6|42134.6|42193.8|42153.8|42160|42120|37
1621236600000|2021-05-17 07:30:00|42169.9|42129.9|42174.9|42134.9|42204.5|42164.5|42169.6|42129.6|18
1621236900000|2021-05-17 07:35:00|42169.9|42129.9|42185.2|42145.2|42194.9|42154.9|42165.3|42125.3|26
1621237200000|2021-05-17 07:40:00|42184.9|42144.9|42115.2|42075.2|42184.9|42144.9|42110.2|42070.2|117
1621237500000|2021-05-17 07:45:00|42114.8|42074.8|42114.4|42074.4|42114.8|42074.8|42105.2|42065.2|13
1621237800000|2021-05-17 07:50:00|42080.2|42040.2|42070.1|42030.1|42094.4|42054.4|42020.2|41980.2|101
1621238100000|2021-05-17 07:55:00|42065.1|42025.1|42055.1|42015.1|42080.1|42040.1|42055.1|42015.1|22
1621238400000|2021-05-17 08:00:00|42059.7|42019.7|42044.7|42004.7|42080.1|42040.1|42040.1|42000.1|47
1621238700000|2021-05-17 08:05:00|42054.7|42014.7|42075.4|42035.4|42080.1|42040.1|42054.7|42014.7|12
1621239000000|2021-05-17 08:10:00|42075|42035|42035.4|41995.4|42081.2|42041.2|42025.8|41985.8|26
1621239300000|2021-05-17 08:15:00|42035.8|41995.8|42010.3|41970.3|42045.8|42005.8|42010.3|41970.3|17
1621239600000|2021-05-17 08:20:00|42009.6|41969.6|42059.9|42019.9|42064.9|42024.9|41991.1|41951.1|45
1621239900000|2021-05-17 08:25:00|42054.9|42014.9|42075.7|42035.7|42080.7|42040.7|42054.9|42014.9|38
1621240200000|2021-05-17 08:30:00|42080.7|42040.7|42106|42066|42110.6|42070.6|42075.3|42035.3|34
1621240500000|2021-05-17 08:35:00|42105.6|42065.6|42153.7|42113.7|42164.5|42124.5|42105.6|42065.6|44
1621240800000|2021-05-17 08:40:00|42149|42109|42139|42099|42159|42119|42139|42099|22
1621241100000|2021-05-17 08:45:00|42144|42104|42159|42119|42168.6|42128.6|42144|42104|24
1621241400000|2021-05-17 08:50:00|42168.6|42128.6|42168.5|42128.5|42178.6|42138.6|42159|42119|13
1621241700000|2021-05-17 08:55:00|42168.2|42128.2|42143.9|42103.9|42168.2|42128.2|42138.1|42098.1|29
1621242000000|2021-05-17 09:00:00|42139.3|42099.3|42138.5|42098.5|42148.9|42108.9|42138.5|42098.5|14
1621242300000|2021-05-17 09:05:00|42143.5|42103.5|42128.4|42088.4|42148.5|42108.5|42108.4|42068.4|43
1621242600000|2021-05-17 09:10:00|42128.8|42088.8|42098.8|42058.8|42148|42108|42098.4|42058.4|40
1621242900000|2021-05-17 09:15:00|42103.4|42063.4|42038.8|41998.8|42103.4|42063.4|42013.8|41973.8|78
1621243200000|2021-05-17 09:20:00|42043.4|42003.4|42038.7|41998.7|42048.7|42008.7|42023.7|41983.7|20
1621243500000|2021-05-17 09:25:00|42033.3|41993.3|41978.7|41938.7|42033.3|41993.3|41978.7|41938.7|27
1621243800000|2021-05-17 09:30:00|41973.7|41933.7|41998.2|41958.2|42018.3|41978.3|41963.7|41923.7|39
1621244100000|2021-05-17 09:35:00|41998.6|41958.6|42018.2|41978.2|42047.5|42007.5|41998.2|41958.2|46
1621244400000|2021-05-17 09:40:00|42013.6|41973.6|42033.2|41993.2|42037.8|41997.8|41993.6|41953.6|14
1621244700000|2021-05-17 09:45:00|42033.6|41993.6|42053.1|42013.1|42068.2|42028.2|42033.6|41993.6|45
1621245000000|2021-05-17 09:50:00|42052.7|42012.7|42068.1|42028.1|42068.1|42028.1|42033.1|41993.1|8
1621245300000|2021-05-17 09:55:00|42088.1|42048.1|42142.7|42102.7|42142.7|42102.7|42083.1|42043.1|52
1621245600000|2021-05-17 10:00:00|42137.7|42097.7|42127.6|42087.6|42143.1|42103.1|42118.4|42078.4|20
1621245900000|2021-05-17 10:05:00|42123|42083|42172.6|42132.6|42177.6|42137.6|42117.6|42077.6|24
1621246200000|2021-05-17 10:10:00|42177.6|42137.6|42222.6|42182.6|42233|42193|42172.6|42132.6|51
1621246500000|2021-05-17 10:15:00|42218|42178|42227.5|42187.5|42227.5|42187.5|42217.5|42177.5|19
1621246800000|2021-05-17 10:20:00|42222.9|42182.9|42227.5|42187.5|42227.5|42187.5|42207.5|42167.5|74
1621247100000|2021-05-17 10:25:00|42222.5|42182.5|42217.4|42177.4|42222.5|42182.5|42197.4|42157.4|29
1621247400000|2021-05-17 10:30:00|42212.8|42172.8|42202.4|42162.4|42217.4|42177.4|42197.4|42157.4|19
1621247700000|2021-05-17 10:35:00|42207|42167|42207.8|42167.8|42227|42187|42207|42167|10
1621248000000|2021-05-17 10:40:00|42202.8|42162.8|42202.7|42162.7|42207.8|42167.8|42192.3|42152.3|12
1621248300000|2021-05-17 10:45:00|42202.3|42162.3|42202.7|42162.7|42207.7|42167.7|42192.3|42152.3|3
1621248600000|2021-05-17 10:50:00|42202.3|42162.3|42227.7|42187.7|42227.7|42187.7|42202.3|42162.3|19
1621248900000|2021-05-17 10:55:00|42227.6|42187.6|42262.6|42222.6|42262.6|42222.6|42222.6|42182.6|21
1621249200000|2021-05-17 11:00:00|42262.2|42222.2|42312.6|42272.6|42317.6|42277.6|42262.2|42222.2|68
1621249500000|2021-05-17 11:05:00|42303|42263|42312.5|42272.5|42317.6|42277.6|42282.6|42242.6|20
1621249800000|2021-05-17 11:10:00|42342.1|42302.1|42352.9|42312.9|42367.5|42327.5|42332.5|42292.5|44
1621250100000|2021-05-17 11:15:00|42348.3|42308.3|42332.9|42292.9|42367.5|42327.5|42332.5|42292.5|48
1621250400000|2021-05-17 11:20:00|42337.5|42297.5|42377|42337|42391.6|42351.6|42317.9|42277.9|14
1621250700000|2021-05-17 11:25:00|42381.6|42341.6|42362|42322|42391.6|42351.6|42357|42317|11
1621251000000|2021-05-17 11:30:00|42362.4|42322.4|42332|42292|42386.6|42346.6|42317|42277|24
1621251300000|2021-05-17 11:35:00|42325.8|42285.8|42271.1|42231.1|42326.2|42286.2|42266.9|42226.9|27
1621251600000|2021-05-17 11:40:00|42266.5|42226.5|42306.1|42266.1|42316.1|42276.1|42266.1|42226.1|39
1621251900000|2021-05-17 11:45:00|42310.7|42270.7|42295.6|42255.6|42311.1|42271.1|42281.1|42241.1|18
1621252200000|2021-05-17 11:50:00|42296|42256|42300.6|42260.6|42305.6|42265.6|42281|42241|31
1621252500000|2021-05-17 11:55:00|42296|42256|42320.2|42280.2|42330.6|42290.6|42296|42256|36
1621252800000|2021-05-17 12:00:00|42330.6|42290.6|42220.5|42180.5|42330.6|42290.6|42210.5|42170.5|48
1621253100000|2021-05-17 12:05:00|42215.9|42175.9|42210.5|42170.5|42225.5|42185.5|42185.5|42145.5|63
1621253400000|2021-05-17 12:10:00|42215.1|42175.1|42210.4|42170.4|42245.1|42205.1|42180.9|42140.9|59
1621253700000|2021-05-17 12:15:00|42210|42170|42269.6|42229.6|42274.6|42234.6|42200.8|42160.8|53
1621254000000|2021-05-17 12:20:00|42274.6|42234.6|42334.6|42294.6|42338.4|42298.4|42274.6|42234.6|77
1621254300000|2021-05-17 12:25:00|42329.6|42289.6|42279.9|42239.9|42339.6|42299.6|42274.9|42234.9|55
1621254600000|2021-05-17 12:30:00|42284.5|42244.5|42234.9|42194.9|42289.9|42249.9|42224.9|42184.9|81
1621254900000|2021-05-17 12:35:00|42239.5|42199.5|42284.8|42244.8|42289.8|42249.8|42225.3|42185.3|78
1621255200000|2021-05-17 12:40:00|42294.8|42254.8|42319|42279|42334.8|42294.8|42294.8|42254.8|72
1621258200000|2021-05-17 13:30:00|42354.9|42314.9|42468.2|42428.2|42599.4|42559.4|42349|42309|1790
1621258500000|2021-05-17 13:35:00|42472.8|42432.8|42409.8|42369.8|42518.6|42478.6|42399.4|42359.4|707
1621258800000|2021-05-17 13:40:00|42410.2|42370.2|42265.2|42225.2|42464.4|42424.4|42260.6|42220.6|416
1621259100000|2021-05-17 13:45:00|42260.6|42220.6|42353.5|42313.5|42368.1|42328.1|42219.8|42179.8|381
1621259400000|2021-05-17 13:50:00|42358.5|42318.5|42197.6|42157.6|42363.5|42323.5|42192.2|42152.2|344
1621259700000|2021-05-17 13:55:00|42202.2|42162.2|42127.6|42087.6|42243|42203|42103|42063|413
1621260000000|2021-05-17 14:00:00|42128|42088|41987.9|41947.9|42153|42113|41987.9|41947.9|479
1621260300000|2021-05-17 14:05:00|41991.3|41951.3|41988.7|41948.7|42077.9|42037.9|41903.8|41863.8|681
1621260600000|2021-05-17 14:10:00|41993.3|41953.3|41962.5|41922.5|42027.1|41987.1|41942.9|41902.9|451
1621260900000|2021-05-17 14:15:00|41957.9|41917.9|41946.6|41906.6|42007|41967|41903.3|41863.3|377
1621261200000|2021-05-17 14:20:00|41942|41902|42022.4|41982.4|42032.4|41992.4|41877.4|41837.4|400
1621261500000|2021-05-17 14:25:00|42022|41982|41872.7|41832.7|42052.4|42012.4|41872.3|41832.3|463
1621261800000|2021-05-17 14:30:00|41877.3|41837.3|41872.7|41832.7|41972.3|41932.3|41872.7|41832.7|496
1621262100000|2021-05-17 14:35:00|41862.7|41822.7|41807.7|41767.7|41892.3|41852.3|41783.1|41743.1|734
1621262400000|2021-05-17 14:40:00|41812.3|41772.3|41788|41748|41822.7|41782.7|41743.1|41703.1|391
1621262700000|2021-05-17 14:45:00|41792.6|41752.6|41753.4|41713.4|41793.5|41753.5|41733|41693|203
1621263000000|2021-05-17 14:50:00|41748.4|41708.4|41852.5|41812.5|41883|41843|41703.8|41663.8|424
1621263300000|2021-05-17 14:55:00|41842.5|41802.5|41872.1|41832.1|41912.9|41872.9|41842.5|41802.5|250
1621263600000|2021-05-17 15:00:00|41867.5|41827.5|41748.3|41708.3|41872.1|41832.1|41719.1|41679.1|297
1621263900000|2021-05-17 15:05:00|41743.7|41703.7|41658.3|41618.3|41778.3|41738.3|41658.3|41618.3|373
1621264200000|2021-05-17 15:10:00|41653.7|41613.7|41664.1|41624.1|41713.7|41673.7|41643.2|41603.2|268
1621264500000|2021-05-17 15:15:00|41668.6|41628.6|41743.2|41703.2|41743.2|41703.2|41664.1|41624.1|182
1621264800000|2021-05-17 15:20:00|41743.6|41703.6|41699.8|41659.8|41793.6|41753.6|41695.2|41655.2|265
1621265100000|2021-05-17 15:25:00|41695.2|41655.2|41641|41601|41704.4|41664.4|41605.6|41565.6|273
1621265400000|2021-05-17 15:30:00|41636.5|41596.5|41647.3|41607.3|41686|41646|41588.1|41548.1|382
1621265700000|2021-05-17 15:35:00|41656.4|41616.4|41670.1|41630.1|41706.4|41666.4|41656|41616|179
1621266000000|2021-05-17 15:40:00|41675.1|41635.1|41630.1|41590.1|41675.1|41635.1|41625.9|41585.9|118
1621266300000|2021-05-17 15:45:00|41634.7|41594.7|41630.9|41590.9|41713|41673|41600.9|41560.9|285
1621266600000|2021-05-17 15:50:00|41635.5|41595.5|41648.7|41608.7|41718.8|41678.8|41615.9|41575.9|377
1621266900000|2021-05-17 15:55:00|41649.2|41609.2|41694.1|41654.1|41694.1|41654.1|41599.6|41559.6|246
1621267200000|2021-05-17 16:00:00|41694.6|41654.6|41758.7|41718.7|41759.5|41719.5|41639.5|41599.5|287
1621267500000|2021-05-17 16:05:00|41754.1|41714.1|41740.3|41700.3|41789.5|41749.5|41705.8|41665.8|135
1621267800000|2021-05-17 16:10:00|41734.9|41694.9|41700.3|41660.3|41754.9|41714.9|41661.1|41621.1|169
1621268100000|2021-05-17 16:15:00|41695.7|41655.7|41674.8|41634.8|41710.3|41670.3|41635.7|41595.7|156
1621268400000|2021-05-17 16:20:00|41679.4|41639.4|41669.4|41629.4|41718.5|41678.5|41655.2|41615.2|146
1621268700000|2021-05-17 16:25:00|41664.8|41624.8|41620.2|41580.2|41680.2|41640.2|41615.6|41575.6|126
1621269000000|2021-05-17 16:30:00|41620.6|41580.6|41614.7|41574.7|41634.7|41594.7|41600.1|41560.1|131
1621269300000|2021-05-17 16:35:00|41610.1|41570.1|41635.5|41595.5|41660.5|41620.5|41595.6|41555.6|184
1621269600000|2021-05-17 16:40:00|41635.1|41595.1|41605.5|41565.5|41635.5|41595.5|41595.1|41555.1|179
1621269900000|2021-05-17 16:45:00|41605.1|41565.1|41600.9|41560.9|41635.1|41595.1|41585.9|41545.9|181
1621270200000|2021-05-17 16:50:00|41605.4|41565.4|41616.3|41576.3|41651.3|41611.3|41600.9|41560.9|99
1621270500000|2021-05-17 16:55:00|41616.7|41576.7|41646.2|41606.2|41661.7|41621.7|41616.7|41576.7|178
1621270800000|2021-05-17 17:00:00|41646.7|41606.7|41646.2|41606.2|41686.2|41646.2|41626.6|41586.6|151
1621271100000|2021-05-17 17:05:00|41636.6|41596.6|41625.7|41585.7|41646.6|41606.6|41615.7|41575.7|214
1621271400000|2021-05-17 17:10:00|41626.2|41586.2|41626.1|41586.1|41656.1|41616.1|41611.6|41571.6|206
1621271700000|2021-05-17 17:15:00|41625.7|41585.7|41558.6|41518.6|41625.7|41585.7|41538.2|41498.2|524
1621272000000|2021-05-17 17:20:00|41554.1|41514.1|41509.9|41469.9|41568.6|41528.6|41509.9|41469.9|438
1621272300000|2021-05-17 17:25:00|41509.5|41469.5|41534|41494|41568.6|41528.6|41509|41469|310
1621272600000|2021-05-17 17:30:00|41533.6|41493.6|41517.7|41477.7|41536.9|41496.9|41508.6|41468.6|213
1621272900000|2021-05-17 17:35:00|41513.1|41473.1|41503.5|41463.5|41522.7|41482.7|41498.5|41458.5|240
1621273200000|2021-05-17 17:40:00|41498.9|41458.9|41508.1|41468.1|41523.1|41483.1|41488.9|41448.9|309
1621273500000|2021-05-17 17:45:00|41508.5|41468.5|41517.6|41477.6|41605|41565|41487.2|41447.2|741
1621273800000|2021-05-17 17:50:00|41508.4|41468.4|41508.8|41468.8|41528.4|41488.4|41498.8|41458.8|343
1621274100000|2021-05-17 17:55:00|41508.4|41468.4|41539.2|41499.2|41549.2|41509.2|41488.8|41448.8|559
1621274400000|2021-05-17 18:00:00|41529.2|41489.2|41537.9|41497.9|41548.8|41508.8|41497.9|41457.9|316
1621274700000|2021-05-17 18:05:00|41547.9|41507.9|41435.5|41395.5|41547.9|41507.9|41420.9|41380.9|1167
1621275000000|2021-05-17 18:10:00|41430.9|41390.9|41479.6|41439.6|41524.6|41484.6|41425.9|41385.9|1636
1621275300000|2021-05-17 18:15:00|41479.1|41439.1|41495.4|41455.4|41519.6|41479.6|41459.6|41419.6|523
1621296000000|2021-05-18 00:00:00|41572.8|41532.8|41631.9|41591.9|41636.9|41596.9|41531|41491|224
1621296300000|2021-05-18 00:05:00|41622.3|41582.3|41712.3|41672.3|41722.3|41682.3|41572.3|41532.3|77
1621296600000|2021-05-18 00:10:00|41706.4|41666.4|41652.2|41612.2|41721.8|41681.8|41652.2|41612.2|51
1621296900000|2021-05-18 00:15:00|41647.7|41607.7|41607.7|41567.7|41652.2|41612.2|41588.1|41548.1|28
1621297200000|2021-05-18 00:20:00|41608.1|41568.1|41652.2|41612.2|41652.2|41612.2|41607.7|41567.7|58
1621297500000|2021-05-18 00:25:00|41652.6|41612.6|41572.6|41532.6|41652.6|41612.6|41567.2|41527.2|33
1621297800000|2021-05-18 00:30:00|41577.1|41537.1|41563|41523|41582.6|41542.6|41562.6|41522.6|15
1621298100000|2021-05-18 00:35:00|41567.6|41527.6|41582.5|41542.5|41607.1|41567.1|41567.6|41527.6|58
1621298400000|2021-05-18 00:40:00|41577.5|41537.5|41602.5|41562.5|41602.5|41562.5|41573|41533|17
1621298700000|2021-05-18 00:45:00|41607.5|41567.5|41587.9|41547.9|41617.5|41577.5|41587.9|41547.9|17
1621299000000|2021-05-18 00:50:00|41583.4|41543.4|41528.8|41488.8|41583.4|41543.4|41528.8|41488.8|77
1621299300000|2021-05-18 00:55:00|41533.8|41493.8|41544.3|41504.3|41549.3|41509.3|41528.8|41488.8|23
1621299600000|2021-05-18 01:00:00|41548.8|41508.8|41535.2|41495.2|41573.3|41533.3|41499.7|41459.7|145
1621299900000|2021-05-18 01:05:00|41526.1|41486.1|41559.7|41519.7|41569.7|41529.7|41519.7|41479.7|93
1621300200000|2021-05-18 01:10:00|41564.2|41524.2|41544.7|41504.7|41564.2|41524.2|41529.7|41489.7|47
1621300500000|2021-05-18 01:15:00|41544.6|41504.6|41540.1|41500.1|41560.1|41520.1|41530.1|41490.1|61
1621300800000|2021-05-18 01:20:00|41530.1|41490.1|41500.1|41460.1|41530.5|41490.5|41500.1|41460.1|33
1621301100000|2021-05-18 01:25:00|41500.5|41460.5|41485|41445|41525.5|41485.5|41480.5|41440.5|60
1621301400000|2021-05-18 01:30:00|41480|41440|41505|41465|41515|41475|41455.5|41415.5|76
1621301700000|2021-05-18 01:35:00|41500.5|41460.5|41560.9|41520.9|41560.9|41520.9|41500|41460|120
1621302000000|2021-05-18 01:40:00|41570.9|41530.9|41530.9|41490.9|41580.9|41540.9|41530.4|41490.4|88
1621302300000|2021-05-18 01:45:00|41525.9|41485.9|41560.8|41520.8|41580.4|41540.4|41520.9|41480.9|28
1621302600000|2021-05-18 01:50:00|41555.8|41515.8|41530.3|41490.3|41560.8|41520.8|41530.3|41490.3|17
1621302900000|2021-05-18 01:55:00|41530.8|41490.8|41530.3|41490.3|41550.3|41510.3|41525.3|41485.3|15
1621303200000|2021-05-18 02:00:00|41525.3|41485.3|41570.3|41530.3|41570.8|41530.8|41520.3|41480.3|77
1621303500000|2021-05-18 02:05:00|41575.3|41535.3|41664.8|41624.8|41664.8|41624.8|41575.3|41535.3|60
1621303800000|2021-05-18 02:10:00|41664.3|41624.3|41625.2|41585.2|41680.3|41640.3|41615.2|41575.2|50
1621304100000|2021-05-18 02:15:00|41630.2|41590.2|41624.7|41584.7|41630.2|41590.2|41620.2|41580.2|12
1621304400000|2021-05-18 02:20:00|41620.2|41580.2|41620.2|41580.2|41625.2|41585.2|41610.2|41570.2|7
1621304700000|2021-05-18 02:25:00|41619.7|41579.7|41605.1|41565.1|41620.2|41580.2|41605.1|41565.1|7
1621305000000|2021-05-18 02:30:00|41600.6|41560.6|41604.6|41564.6|41620.1|41580.1|41590.1|41550.1|29
1621305300000|2021-05-18 02:35:00|41605.1|41565.1|41595.1|41555.1|41624.6|41584.6|41590.1|41550.1|23
1621305600000|2021-05-18 02:40:00|41590.6|41550.6|41600.1|41560.1|41610.1|41570.1|41590.1|41550.1|12
1621305900000|2021-05-18 02:45:00|41604.6|41564.6|41605|41565|41605.1|41565.1|41585|41545|27
1621306200000|2021-05-18 02:50:00|41604.6|41564.6|41595|41555|41605|41565|41584.5|41544.5|51
1621306500000|2021-05-18 02:55:00|41600|41560|41615|41575|41620|41580|41599.5|41559.5|17
1621306800000|2021-05-18 03:00:00|41619.5|41579.5|41644.9|41604.9|41650.4|41610.4|41605|41565|52
1621307100000|2021-05-18 03:05:00|41645.4|41605.4|41649.9|41609.9|41670.9|41630.9|41639.9|41599.9|27
1621307400000|2021-05-18 03:10:00|41645.4|41605.4|41639.9|41599.9|41649.9|41609.9|41639.9|41599.9|3
1621307700000|2021-05-18 03:15:00|41649.9|41609.9|41654.9|41614.9|41654.9|41614.9|41639.9|41599.9|9
1621308000000|2021-05-18 03:20:00|41659.8|41619.8|41649.3|41609.3|41659.8|41619.8|41639.4|41599.4|13
1621308300000|2021-05-18 03:25:00|41649.8|41609.8|41654.3|41614.3|41659.3|41619.3|41639.3|41599.3|7
1621308600000|2021-05-18 03:30:00|41649.3|41609.3|41659.3|41619.3|41664.8|41624.8|41649.3|41609.3|12
1621308900000|2021-05-18 03:35:00|41664.3|41624.3|41651.6|41611.6|41675.7|41635.7|41649.7|41609.7|36
1621309200000|2021-05-18 03:40:00|41661.2|41621.2|41660.7|41620.7|41661.2|41621.2|41651.1|41611.1|8
1621309500000|2021-05-18 03:45:00|41656.1|41616.1|41640.6|41600.6|41656.1|41616.1|41640.6|41600.6|8
1621309800000|2021-05-18 03:50:00|41636.1|41596.1|41620.6|41580.6|41636.1|41596.1|41620.6|41580.6|5
1621310100000|2021-05-18 03:55:00|41620.1|41580.1|41606.1|41566.1|41620.1|41580.1|41606.1|41566.1|4
1621310400000|2021-05-18 04:00:00|41605.6|41565.6|41600.5|41560.5|41610.6|41570.6|41600.5|41560.5|10
1621310700000|2021-05-18 04:05:00|41595.1|41555.1|41591|41551|41600.5|41560.5|41590.5|41550.5|8
1621311000000|2021-05-18 04:10:00|41596|41556|41591|41551|41596|41556|41591|41551|0
1621311300000|2021-05-18 04:15:00|41595.5|41555.5|41590.9|41550.9|41601|41561|41590.9|41550.9|4
1621311600000|2021-05-18 04:20:00|41591.4|41551.4|41600.4|41560.4|41600.9|41560.9|41591.4|41551.4|1
1621311900000|2021-05-18 04:25:00|41605.4|41565.4|41585.9|41545.9|41605.4|41565.4|41581.4|41541.4|30
1621312200000|2021-05-18 04:30:00|41590.4|41550.4|41585.4|41545.4|41595.4|41555.4|41580.9|41540.9|9
1621312500000|2021-05-18 04:35:00|41585.9|41545.9|41580.3|41540.3|41585.9|41545.9|41580.3|41540.3|0
1621312800000|2021-05-18 04:40:00|41589.9|41549.9|41599.8|41559.8|41600.3|41560.3|41589.9|41549.9|8
1621313100000|2021-05-18 04:45:00|41600.3|41560.3|41570.8|41530.8|41600.3|41560.3|41570.8|41530.8|44
1621313400000|2021-05-18 04:50:00|41570.3|41530.3|41545.3|41505.3|41570.3|41530.3|41540.7|41500.7|17
1621313700000|2021-05-18 04:55:00|41544.8|41504.8|41599.8|41559.8|41618.8|41578.8|41544.8|41504.8|85
1621314000000|2021-05-18 05:00:00|41599.7|41559.7|41580.2|41540.2|41600.2|41560.2|41580.2|41540.2|3
1621314300000|2021-05-18 05:05:00|41574.7|41534.7|41579.7|41539.7|41579.7|41539.7|41570.2|41530.2|5
1621314600000|2021-05-18 05:10:00|41574.7|41534.7|41579.7|41539.7|41579.7|41539.7|41569.7|41529.7|3
1621314900000|2021-05-18 05:15:00|41574.7|41534.7|41599.6|41559.6|41599.6|41559.6|41574.6|41534.6|17
1621315200000|2021-05-18 05:20:00|41595.1|41555.1|41599.6|41559.6|41604.6|41564.6|41594.6|41554.6|2
1621315500000|2021-05-18 05:25:00|41590.1|41550.1|41584.6|41544.6|41590.6|41550.6|41579.6|41539.6|16
1621315800000|2021-05-18 05:30:00|41580.1|41540.1|41650|41610|41659.6|41619.6|41580.1|41540.1|30
1621316100000|2021-05-18 05:35:00|41645|41605|41610.5|41570.5|41650|41610|41610|41570|21
1621316400000|2021-05-18 05:40:00|41611|41571|41615|41575|41625.5|41585.5|41605|41565|3
1621316700000|2021-05-18 05:45:00|41614.5|41574.5|41590.4|41550.4|41614.5|41574.5|41590|41550|4
1621317000000|2021-05-18 05:50:00|41600.4|41560.4|41574.4|41534.4|41600.4|41560.4|41574.4|41534.4|12
1621317300000|2021-05-18 05:55:00|41569.9|41529.9|41589.9|41549.9|41589.9|41549.9|41564.9|41524.9|8
1621317600000|2021-05-18 06:00:00|41588.9|41548.9|41589.9|41549.9|41589.9|41549.9|41559.9|41519.9|15
1621317900000|2021-05-18 06:05:00|41589.4|41549.4|41590.3|41550.3|41614.9|41574.9|41584.8|41544.8|18
1621318200000|2021-05-18 06:10:00|41589.8|41549.8|41614.8|41574.8|41619.8|41579.8|41589.3|41549.3|15
1621318500000|2021-05-18 06:15:00|41610.3|41570.3|41599.8|41559.8|41610.3|41570.3|41579.8|41539.8|31
1621318800000|2021-05-18 06:20:00|41600.3|41560.3|41584.3|41544.3|41600.3|41560.3|41575.2|41535.2|16
1621319100000|2021-05-18 06:25:00|41584.7|41544.7|41549.7|41509.7|41584.7|41544.7|41535.7|41495.7|9
1621319400000|2021-05-18 06:30:00|41550.2|41510.2|41545.2|41505.2|41555.2|41515.2|41539.7|41499.7|18
1621319700000|2021-05-18 06:35:00|41549.7|41509.7|41599.2|41559.2|41599.2|41559.2|41549.7|41509.7|57
1621320000000|2021-05-18 06:40:00|41594.7|41554.7|41599.1|41559.1|41629.2|41589.2|41569.6|41529.6|61
1621320300000|2021-05-18 06:45:00|41594.1|41554.1|41638.6|41598.6|41667.6|41627.6|41590.1|41550.1|87
1621320600000|2021-05-18 06:50:00|41643.1|41603.1|41688.6|41648.6|41688.6|41648.6|41643.1|41603.1|65
1621320900000|2021-05-18 06:55:00|41688.1|41648.1|41678.6|41638.6|41708.1|41668.1|41678.6|41638.6|48
1621321200000|2021-05-18 07:00:00|41683.1|41643.1|41657.6|41617.6|41683.1|41643.1|41648|41608|20
1621321500000|2021-05-18 07:05:00|41653|41613|41613|41573|41657.6|41617.6|41608|41568|26
1621321800000|2021-05-18 07:10:00|41617.5|41577.5|41593|41553|41623|41583|41589|41549|14
1621322100000|2021-05-18 07:15:00|41588|41548|41618|41578|41618|41578|41588|41548|36
1621322400000|2021-05-18 07:20:00|41613|41573|41682.9|41642.9|41687.4|41647.4|41608.4|41568.4|33
1621322700000|2021-05-18 07:25:00|41677.9|41637.9|41644.4|41604.4|41702.4|41662.4|41639.4|41599.4|25
1621323000000|2021-05-18 07:30:00|41639.9|41599.9|41609.8|41569.8|41644.4|41604.4|41609.8|41569.8|21
1621323300000|2021-05-18 07:35:00|41609.4|41569.4|41598.3|41558.3|41609.4|41569.4|41579.8|41539.8|74
1621323600000|2021-05-18 07:40:00|41603.3|41563.3|41593.8|41553.8|41603.3|41563.3|41583.8|41543.8|27
1621323900000|2021-05-18 07:45:00|41593.3|41553.3|41578.3|41538.3|41593.8|41553.8|41556.8|41516.8|71
1621324200000|2021-05-18 07:50:00|41573.3|41533.3|41587.7|41547.7|41588.3|41548.3|41572.8|41532.8|33
1621324500000|2021-05-18 07:55:00|41583.2|41543.2|41607.7|41567.7|41608.2|41568.2|41583.2|41543.2|28
1621324800000|2021-05-18 08:00:00|41602.7|41562.7|41633.2|41593.2|41647.7|41607.7|41602.7|41562.7|44
1621325100000|2021-05-18 08:05:00|41628.2|41588.2|41623.2|41583.2|41638.2|41598.2|41618.2|41578.2|11
1621325400000|2021-05-18 08:10:00|41628.2|41588.2|41623.1|41583.1|41642.7|41602.7|41617.7|41577.7|38
1621325700000|2021-05-18 08:15:00|41618.6|41578.6|41603.1|41563.1|41618.6|41578.6|41588.1|41548.1|34
1621326000000|2021-05-18 08:20:00|41598.6|41558.6|41598.6|41558.6|41608.1|41568.1|41598.1|41558.1|15
1621326300000|2021-05-18 08:25:00|41588.6|41548.6|41608|41568|41608|41568|41588.1|41548.1|11
1621326600000|2021-05-18 08:30:00|41607.5|41567.5|41588|41548|41608|41568|41588|41548|16
1621326900000|2021-05-18 08:35:00|41578.5|41538.5|41572.5|41532.5|41583|41543|41558.5|41518.5|67
1621327200000|2021-05-18 08:40:00|41573.5|41533.5|41588|41548|41588|41548|41568|41528|21
1621327500000|2021-05-18 08:45:00|41583.5|41543.5|41572.9|41532.9|41588|41548|41567.9|41527.9|56
1621327800000|2021-05-18 08:50:00|41573.4|41533.4|41582.9|41542.9|41583.9|41543.9|41547.9|41507.9|83
1621328100000|2021-05-18 08:55:00|41587.9|41547.9|41582.4|41542.4|41597.4|41557.4|41577.9|41537.9|28
1621328400000|2021-05-18 09:00:00|41577.9|41537.9|41582.8|41542.8|41597.4|41557.4|41577.8|41537.8|35
1621328700000|2021-05-18 09:05:00|41582.3|41542.3|41557.8|41517.8|41587.8|41547.8|41557.8|41517.8|31
1621329000000|2021-05-18 09:10:00|41553.3|41513.3|41557.8|41517.8|41577.3|41537.3|41547.8|41507.8|35
1621329300000|2021-05-18 09:15:00|41562.8|41522.8|41562.7|41522.7|41567.3|41527.3|41552.8|41512.8|18
1621329600000|2021-05-18 09:20:00|41567.7|41527.7|41568.2|41528.2|41577.7|41537.7|41557.7|41517.7|34
1621329900000|2021-05-18 09:25:00|41567.7|41527.7|41607.2|41567.2|41607.7|41567.7|41567.7|41527.7|21
1621330200000|2021-05-18 09:30:00|41607.7|41567.7|41592.7|41552.7|41607.7|41567.7|41587.7|41547.7|10
1621330500000|2021-05-18 09:35:00|41587.7|41547.7|41632.6|41592.6|41632.6|41592.6|41577.7|41537.7|67
1621330800000|2021-05-18 09:40:00|41622.6|41582.6|41607.6|41567.6|41642.1|41602.1|41607.6|41567.6|28
1621331100000|2021-05-18 09:45:00|41602.6|41562.6|41592.6|41552.6|41602.6|41562.6|41587.6|41547.6|12
1621331400000|2021-05-18 09:50:00|41587.6|41547.6|41582.5|41542.5|41597.6|41557.6|41577|41537|44
1621331700000|2021-05-18 09:55:00|41587|41547|41591.5|41551.5|41597|41557|41578|41538|36
1621332000000|2021-05-18 10:00:00|41587|41547|41567|41527|41587|41547|41567|41527|16
1621332300000|2021-05-18 10:05:00|41557|41517|41553|41513|41557.5|41517.5|41547|41507|76
1621332600000|2021-05-18 10:10:00|41547.5|41507.5|41562.4|41522.4|41562.4|41522.4|41542.9|41502.9|31
1621332900000|2021-05-18 10:15:00|41557.4|41517.4|41541.9|41501.9|41562.4|41522.4|41536.9|41496.9|40
1621333200000|2021-05-18 10:20:00|41537.9|41497.9|41537.4|41497.4|41547.4|41507.4|41536.9|41496.9|32
1621333500000|2021-05-18 10:25:00|41532.9|41492.9|41536.8|41496.8|41537.4|41497.4|41527.9|41487.9|27
1621333800000|2021-05-18 10:30:00|41532.3|41492.3|41567.3|41527.3|41567.3|41527.3|41527.3|41487.3|41
1621334100000|2021-05-18 10:35:00|41577.3|41537.3|41557.3|41517.3|41577.8|41537.8|41557.3|41517.3|22
1621334400000|2021-05-18 10:40:00|41556.8|41516.8|41581.7|41541.7|41586.2|41546.2|41556.8|41516.8|25
1621334700000|2021-05-18 10:45:00|41586.7|41546.7|41577.2|41537.2|41586.7|41546.7|41567.7|41527.7|21
1621335000000|2021-05-18 10:50:00|41582.2|41542.2|41577.2|41537.2|41596.7|41556.7|41567.7|41527.7|25
1621335300000|2021-05-18 10:55:00|41577.7|41537.7|41582.7|41542.7|41591.7|41551.7|41577.2|41537.2|17
1621335600000|2021-05-18 11:00:00|41577.7|41537.7|41617.1|41577.1|41617.1|41577.1|41577.2|41537.2|35
1621335900000|2021-05-18 11:05:00|41622.1|41582.1|41561.6|41521.6|41626.6|41586.6|41546.6|41506.6|46
1621336200000|2021-05-18 11:10:00|41562.1|41522.1|41547.1|41507.1|41567.1|41527.1|41537.1|41497.1|26
1621336500000|2021-05-18 11:15:00|41542.6|41502.6|41572.6|41532.6|41577.1|41537.1|41536.5|41496.5|24
1621336800000|2021-05-18 11:20:00|41577|41537|41562|41522|41592|41552|41547.5|41507.5|21
1621337100000|2021-05-18 11:25:00|41561.5|41521.5|41557|41517|41571.5|41531.5|41557|41517|14
1621337400000|2021-05-18 11:30:00|41571.5|41531.5|41546.4|41506.4|41571.5|41531.5|41541.5|41501.5|21
1621337700000|2021-05-18 11:35:00|41542|41502|41541.4|41501.4|41556.9|41516.9|41541.4|41501.4|10
1621338000000|2021-05-18 11:40:00|41536.9|41496.9|41556.4|41516.4|41556.9|41516.9|41536.9|41496.9|13
1621338300000|2021-05-18 11:45:00|41560.9|41520.9|41541.9|41501.9|41560.9|41520.9|41536.4|41496.4|45
1621338600000|2021-05-18 11:50:00|41546.4|41506.4|41551.3|41511.3|41551.9|41511.9|41536.3|41496.3|18
1621338900000|2021-05-18 11:55:00|41550.8|41510.8|41546.3|41506.3|41556.3|41516.3|41541.8|41501.8|8
1621339200000|2021-05-18 12:00:00|41550.8|41510.8|41579.7|41539.7|41584.7|41544.7|41550.8|41510.8|47
1621339500000|2021-05-18 12:05:00|41575.2|41535.2|41565.2|41525.2|41590.2|41550.2|41555.2|41515.2|50
1621339800000|2021-05-18 12:10:00|41560.7|41520.7|41569.1|41529.1|41584.2|41544.2|41555.2|41515.2|27
1621340100000|2021-05-18 12:15:00|41573.6|41533.6|41554.1|41514.1|41578.1|41538.1|41544.6|41504.6|58
1621340400000|2021-05-18 12:20:00|41554.6|41514.6|41589.6|41549.6|41594.1|41554.1|41554.6|41514.6|42
1621340700000|2021-05-18 12:25:00|41588.6|41548.6|41534|41494|41594.1|41554.1|41534|41494|57
1621341000000|2021-05-18 12:30:00|41533.5|41493.5|41504|41464|41534|41494|41503.5|41463.5|206
1621341300000|2021-05-18 12:35:00|41508.5|41468.5|41524|41484|41524|41484|41503.5|41463.5|44
1621341600000|2021-05-18 12:40:00|41528.5|41488.5|41538.4|41498.4|41544|41504|41514|41474|34
1621344600000|2021-05-18 13:30:00|41528.7|41488.7|41505.7|41465.7|41649.7|41609.7|41483.7|41443.7|1703
1621344900000|2021-05-18 13:35:00|41501.3|41461.3|41396.8|41356.8|41550.7|41510.7|41386.2|41346.2|1049
1621345200000|2021-05-18 13:40:00|41392.3|41352.3|41320.9|41280.9|41397.3|41357.3|41300.4|41260.4|1327
1621345500000|2021-05-18 13:45:00|41310.9|41270.9|41289.3|41249.3|41319.9|41279.9|41259.9|41219.9|862
1621345800000|2021-05-18 13:50:00|41279.8|41239.8|41270.9|41230.9|41298.3|41258.3|41239.3|41199.3|560
1621346100000|2021-05-18 13:55:00|41265.9|41225.9|41292.9|41252.9|41341.4|41301.4|41250.9|41210.9|521
1621346400000|2021-05-18 14:00:00|41288.5|41248.5|41194|41154|41323.5|41283.5|41164.5|41124.5|1153
1621346700000|2021-05-18 14:05:00|41198.4|41158.4|41129.5|41089.5|41214.5|41174.5|41065|41025|775
1621347000000|2021-05-18 14:10:00|41133.9|41093.9|41145.5|41105.5|41203.9|41163.9|41124.5|41084.5|324
1621347300000|2021-05-18 14:15:00|41150.5|41110.5|41103.9|41063.9|41185|41145|41074.4|41034.4|383
1621347600000|2021-05-18 14:20:00|41104.4|41064.4|41094.9|41054.9|41139.4|41099.4|41085.5|41045.5|332
1621347900000|2021-05-18 14:25:00|41094.4|41054.4|41114.9|41074.9|41123.3|41083.3|41089.9|41049.9|210
1621348200000|2021-05-18 14:30:00|41114.4|41074.4|41164.9|41124.9|41184.9|41144.9|41104.9|41064.9|331
1621348500000|2021-05-18 14:35:00|41170.4|41130.4|41215.9|41175.9|41274.3|41234.3|41145.4|41105.4|414
1621348800000|2021-05-18 14:40:00|41215.4|41175.4|41221.4|41181.4|41245.9|41205.9|41205.4|41165.4|404
1621349100000|2021-05-18 14:45:00|41216.4|41176.4|41292.5|41252.5|41305.9|41265.9|41211.4|41171.4|366
1621349400000|2021-05-18 14:50:00|41291.9|41251.9|41450.3|41410.3|41455.9|41415.9|41291.9|41251.9|640
1621349700000|2021-05-18 14:55:00|41450.9|41410.9|41425.8|41385.8|41485.9|41445.9|41425.8|41385.8|438
1621350000000|2021-05-18 15:00:00|41421.4|41381.4|41405.8|41365.8|41455.3|41415.3|41381.3|41341.3|307
1621350300000|2021-05-18 15:05:00|41405.3|41365.3|41406.9|41366.9|41426.9|41386.9|41381.3|41341.3|343
1621350600000|2021-05-18 15:10:00|41397.9|41357.9|41402.4|41362.4|41421.3|41381.3|41386.8|41346.8|232
1621350900000|2021-05-18 15:15:00|41401.8|41361.8|41295|41255|41406.8|41366.8|41290|41250|713
1621351200000|2021-05-18 15:20:00|41300|41260|41251.6|41211.6|41304.5|41264.5|41250.5|41210.5|345
1621351500000|2021-05-18 15:25:00|41256.1|41216.1|41263.2|41223.2|41321|41281|41251.6|41211.6|408
1621351800000|2021-05-18 15:30:00|41258.7|41218.7|41353.7|41313.7|41353.7|41313.7|41253.7|41213.7|495
1621352100000|2021-05-18 15:35:00|41344.7|41304.7|41316.5|41276.5|41421.5|41381.5|41273.1|41233.1|560
1621352400000|2021-05-18 15:40:00|41321|41281|41348.3|41308.3|41419.6|41379.6|41321|41281|504
1621352700000|2021-05-18 15:45:00|41338.3|41298.3|41245.6|41205.6|41338.3|41298.3|41235.6|41195.6|212
1621353000000|2021-05-18 15:50:00|41254.6|41214.6|41336.7|41296.7|41420.1|41380.1|41244.5|41204.5|237
1621353300000|2021-05-18 15:55:00|41332.2|41292.2|41238.8|41198.8|41347.2|41307.2|41223.3|41183.3|171
1621353600000|2021-05-18 16:00:00|41229.9|41189.9|41203.2|41163.2|41269.3|41229.3|41178.8|41138.8|368
1621353900000|2021-05-18 16:05:00|41198.8|41158.8|41199.8|41159.8|41234.8|41194.8|41179.3|41139.3|214
1621354200000|2021-05-18 16:10:00|41195.4|41155.4|41180.3|41140.3|41210.4|41170.4|41170.3|41130.3|133
1621354500000|2021-05-18 16:15:00|41179.8|41139.8|41202.6|41162.6|41213.7|41173.7|41149.8|41109.8|237
1621354800000|2021-05-18 16:20:00|41198.2|41158.2|41177.6|41137.6|41216.6|41176.6|41167.1|41127.1|214
1621355100000|2021-05-18 16:25:00|41178.2|41138.2|41198.1|41158.1|41208.1|41168.1|41167.6|41127.6|211
1621355400000|2021-05-18 16:30:00|41193.1|41153.1|41213.7|41173.7|41228.7|41188.7|41188.1|41148.1|166
1621355700000|2021-05-18 16:35:00|41214.2|41174.2|41188.6|41148.6|41218.7|41178.7|41173.1|41133.1|216
1621356000000|2021-05-18 16:40:00|41193.1|41153.1|41228.6|41188.6|41247.6|41207.6|41183.1|41143.1|376
1621356300000|2021-05-18 16:45:00|41228.1|41188.1|41203.1|41163.1|41228.1|41188.1|41193.1|41153.1|129
1621356600000|2021-05-18 16:50:00|41207.5|41167.5|41234.1|41194.1|41248|41208|41194.1|41154.1|133
1621356900000|2021-05-18 16:55:00|41233.6|41193.6|41283|41243|41298|41258|41223.6|41183.6|215
1621357200000|2021-05-18 17:00:00|41287.5|41247.5|41248.5|41208.5|41288.6|41248.6|41228.5|41188.5|205
1621357500000|2021-05-18 17:05:00|41248|41208|41227.4|41187.4|41253|41213|41217.4|41177.4|260
1621357800000|2021-05-18 17:10:00|41236.9|41196.9|41217.4|41177.4|41246.9|41206.9|41211.9|41171.9|113
1621358100000|2021-05-18 17:15:00|41216.9|41176.9|41177.9|41137.9|41221.9|41181.9|41167.4|41127.4|304
1621358400000|2021-05-18 17:20:00|41177.4|41137.4|41237.4|41197.4|41247.4|41207.4|41167.9|41127.9|273
1621358700000|2021-05-18 17:25:00|41237.9|41197.9|41184|41144|41247.9|41207.9|41178.4|41138.4|313
1621359000000|2021-05-18 17:30:00|41188.4|41148.4|41194|41154|41198.4|41158.4|41158.4|41118.4|236
1621359300000|2021-05-18 17:35:00|41198.4|41158.4|41193.9|41153.9|41208.4|41168.4|41177.9|41137.9|168
1621359600000|2021-05-18 17:40:00|41188.9|41148.9|41198.4|41158.4|41198.9|41158.9|41177.9|41137.9|138
1621359900000|2021-05-18 17:45:00|41193.4|41153.4|41197.8|41157.8|41208.9|41168.9|41177.8|41137.8|186
1621360200000|2021-05-18 17:50:00|41198.4|41158.4|41207.8|41167.8|41208.3|41168.3|41178.4|41138.4|179
1621360500000|2021-05-18 17:55:00|41198.3|41158.3|41208.9|41168.9|41218.3|41178.3|41187.8|41147.8|218
1621360800000|2021-05-18 18:00:00|41208.3|41168.3|41188.8|41148.8|41218.3|41178.3|41148.9|41108.9|448
1621361100000|2021-05-18 18:05:00|41197.8|41157.8|41139.9|41099.9|41198.3|41158.3|41139.9|41099.9|664
1621361400000|2021-05-18 18:10:00|41129.9|41089.9|41098.3|41058.3|41139.4|41099.4|41030.5|40990.5|1923
1621361700000|2021-05-18 18:15:00|41102.7|41062.7|41129.3|41089.3|41138.3|41098.3|41087.7|41047.7|850
1621382400000|2021-05-19 00:00:00|41146.9|41106.9|41078.1|41038.1|41193.1|41153.1|41066.9|41026.9|251
1621382700000|2021-05-19 00:05:00|41082.5|41042.5|41047.5|41007.5|41082.5|41042.5|41037.5|40997.5|214
1621383000000|2021-05-19 00:10:00|41051.9|41011.9|41068|41028|41078|41038|41043|41003|114
1621383300000|2021-05-19 00:15:00|41072.4|41032.4|41048|41008|41073.6|41033.6|41048|41008|34
1621383600000|2021-05-19 00:20:00|41053.6|41013.6|41034.1|40994.1|41053.6|41013.6|41029.1|40989.1|203
1621383900000|2021-05-19 00:25:00|41029.7|40989.7|41054.7|41014.7|41054.7|41014.7|41029.1|40989.1|135
1621384200000|2021-05-19 00:30:00|41059.1|41019.1|41084.7|41044.7|41094.1|41054.1|41054.7|41014.7|48
1621384500000|2021-05-19 00:35:00|41089.7|41049.7|41080.2|41040.2|41090.2|41050.2|41079.7|41039.7|8
1621384800000|2021-05-19 00:40:00|41079.1|41039.1|41060.2|41020.2|41080.2|41040.2|41060.2|41020.2|21
1621385100000|2021-05-19 00:45:00|41065.2|41025.2|41065.2|41025.2|41070.2|41030.2|41060.8|41020.8|5
1621385400000|2021-05-19 00:50:00|41060.8|41020.8|41045.2|41005.2|41070.2|41030.2|41044.6|41004.6|20
1621385700000|2021-05-19 00:55:00|41044.6|41004.6|41044|41004|41049|41009|41034.6|40994.6|30
1621386000000|2021-05-19 01:00:00|41048.4|41008.4|41062.8|41022.8|41063.4|41023.4|41030.2|40990.2|132
1621386300000|2021-05-19 01:05:00|41058.4|41018.4|41068.4|41028.4|41068.4|41028.4|41052.8|41012.8|79
1621386600000|2021-05-19 01:10:00|41063.4|41023.4|41064|41024|41068.4|41028.4|41048.4|41008.4|25
1621386900000|2021-05-19 01:15:00|41063.4|41023.4|41083.4|41043.4|41088.4|41048.4|41053.4|41013.4|57
1621387200000|2021-05-19 01:20:00|41088.4|41048.4|41083.3|41043.3|41103.4|41063.4|41058.9|41018.9|55
1621387500000|2021-05-19 01:25:00|41078.3|41038.3|41108.3|41068.3|41117.7|41077.7|41068.3|41028.3|83
1621387800000|2021-05-19 01:30:00|41113.3|41073.3|41148.3|41108.3|41148.3|41108.3|41108.3|41068.3|34
1621388100000|2021-05-19 01:35:00|41153.3|41113.3|41143.9|41103.9|41158.3|41118.3|41128.3|41088.3|31
1621388400000|2021-05-19 01:40:00|41143.3|41103.3|41148.3|41108.3|41168.3|41128.3|41133.9|41093.9|25
1621388700000|2021-05-19 01:45:00|41143.9|41103.9|41143.3|41103.3|41148.3|41108.3|41128.8|41088.8|21
1621389000000|2021-05-19 01:50:00|41142.7|41102.7|41133.8|41093.8|41158.2|41118.2|41132.7|41092.7|12
1621389300000|2021-05-19 01:55:00|41138.2|41098.2|41147.6|41107.6|41157.1|41117.1|41128.2|41088.2|31
1621389600000|2021-05-19 02:00:00|41143.2|41103.2|41108.8|41068.8|41143.8|41103.8|41108.2|41068.2|21
1621389900000|2021-05-19 02:05:00|41108.2|41068.2|41103.8|41063.8|41118.8|41078.8|41098.8|41058.8|12
1621390200000|2021-05-19 02:10:00|41108.2|41068.2|41119.3|41079.3|41119.3|41079.3|41098.2|41058.2|13
1621390500000|2021-05-19 02:15:00|41124.3|41084.3|41118.7|41078.7|41138.7|41098.7|41108.7|41068.7|15
1621390800000|2021-05-19 02:20:00|41113.7|41073.7|41118.7|41078.7|41118.7|41078.7|41099.3|41059.3|18
1621391100000|2021-05-19 02:25:00|41113.7|41073.7|41128.7|41088.7|41128.7|41088.7|41103.7|41063.7|34
1621391400000|2021-05-19 02:30:00|41119.3|41079.3|41094.3|41054.3|41119.3|41079.3|41088.7|41048.7|36
1621391700000|2021-05-19 02:35:00|41098.7|41058.7|41098.7|41058.7|41104.2|41064.2|41088.7|41048.7|51
1621392000000|2021-05-19 02:40:00|41094.2|41054.2|41098.6|41058.6|41099.2|41059.2|41088.7|41048.7|25
1621392300000|2021-05-19 02:45:00|41093.1|41053.1|41098.6|41058.6|41109.2|41069.2|41088.6|41048.6|39
1621392600000|2021-05-19 02:50:00|41099.2|41059.2|41093.6|41053.6|41104.2|41064.2|41088.6|41048.6|50
1621392900000|2021-05-19 02:55:00|41098|41058|41094.2|41054.2|41104.2|41064.2|41089.8|41049.8|16
1621393200000|2021-05-19 03:00:00|41098.6|41058.6|41089.7|41049.7|41099.2|41059.2|41078.6|41038.6|76
1621393500000|2021-05-19 03:05:00|41094.7|41054.7|41098.5|41058.5|41113.6|41073.6|41089.7|41049.7|17
1621393800000|2021-05-19 03:10:00|41099.1|41059.1|41109.1|41069.1|41109.1|41069.1|41098.5|41058.5|7
1621394100000|2021-05-19 03:15:00|41108.5|41068.5|41108.5|41068.5|41119.1|41079.1|41104.1|41064.1|14
1621394400000|2021-05-19 03:20:00|41104.1|41064.1|41108.5|41068.5|41118.5|41078.5|41088.5|41048.5|33
1621394700000|2021-05-19 03:25:00|41109.1|41069.1|41098.5|41058.5|41124.7|41084.7|41098.5|41058.5|19
1621395000000|2021-05-19 03:30:00|41108.5|41068.5|41108.5|41068.5|41108.5|41068.5|41098.5|41058.5|28
1621395300000|2021-05-19 03:35:00|41113.5|41073.5|41109|41069|41114.6|41074.6|41108.5|41068.5|7
1621395600000|2021-05-19 03:40:00|41114|41074|41109|41069|41119|41079|41109|41069|3
1621395900000|2021-05-19 03:45:00|41107.8|41067.8|41103.4|41063.4|41109|41069|41098.4|41058.4|6
1621396200000|2021-05-19 03:50:00|41098.4|41058.4|41104|41064|41108.4|41068.4|41098.4|41058.4|6
1621396500000|2021-05-19 03:55:00|41103.4|41063.4|41108.4|41068.4|41108.4|41068.4|41103.4|41063.4|0
1621396800000|2021-05-19 04:00:00|41104|41064|41103.4|41063.4|41104|41064|41098.4|41058.4|4
1621397100000|2021-05-19 04:05:00|41098.9|41058.9|41113.3|41073.3|41118.3|41078.3|41098.3|41058.3|5
1621397400000|2021-05-19 04:10:00|41108.3|41068.3|41108.3|41068.3|41118.3|41078.3|41108.3|41068.3|3
1621397700000|2021-05-19 04:15:00|41112.7|41072.7|41103.3|41063.3|41113.9|41073.9|41098.3|41058.3|11
1621398000000|2021-05-19 04:20:00|41098.9|41058.9|41098.3|41058.3|41108.3|41068.3|41098.3|41058.3|6
1621398300000|2021-05-19 04:25:00|41098.9|41058.9|41108.3|41068.3|41108.3|41068.3|41098.3|41058.3|4
1621398600000|2021-05-19 04:30:00|41103.9|41063.9|41097.7|41057.7|41103.9|41063.9|41088.3|41048.3|18
1621398900000|2021-05-19 04:35:00|41097.6|41057.6|41092.6|41052.6|41097.6|41057.6|41087.6|41047.6|5
1621399200000|2021-05-19 04:40:00|41088.2|41048.2|41087.6|41047.6|41088.2|41048.2|41078.2|41038.2|6
1621399500000|2021-05-19 04:45:00|41087|41047|41078.2|41038.2|41087|41047|41078.2|41038.2|5
1621399800000|2021-05-19 04:50:00|41073.2|41033.2|41072.6|41032.6|41078.2|41038.2|41068.8|41028.8|19
1621400100000|2021-05-19 04:55:00|41068.2|41028.2|41087|41047|41087.6|41047.6|41068.2|41028.2|11
1621400400000|2021-05-19 05:00:00|41082.6|41042.6|41077.5|41037.5|41082.6|41042.6|41068.1|41028.1|21
1621400700000|2021-05-19 05:05:00|41076.9|41036.9|41043.1|41003.1|41076.9|41036.9|41028.1|40988.1|112
1621401000000|2021-05-19 05:10:00|41042.5|41002.5|41042.5|41002.5|41047.5|41007.5|41037.5|40997.5|4
1621401300000|2021-05-19 05:15:00|41043.1|41003.1|41033.1|40993.1|41043.1|41003.1|41028.7|40988.7|33
1621401600000|2021-05-19 05:20:00|41038.1|40998.1|41033.1|40993.1|41038.1|40998.1|41032.5|40992.5|24
1621401900000|2021-05-19 05:25:00|41037.5|40997.5|41048.1|41008.1|41048.1|41008.1|41033.1|40993.1|47
1621402200000|2021-05-19 05:30:00|41057.5|41017.5|41053|41013|41058|41018|41047.5|41007.5|74
1621402500000|2021-05-19 05:35:00|41048|41008|41078|41038|41083|41043|41048|41008|60
1621402800000|2021-05-19 05:40:00|41083|41043|41073|41033|41083|41043|41068|41028|15
1621403100000|2021-05-19 05:45:00|41068|41028|41083|41043|41083|41043|41068|41028|17
1621403400000|2021-05-19 05:50:00|41078|41038|41083|41043|41088|41048|41078|41038|25
1621403700000|2021-05-19 05:55:00|41087.4|41047.4|41092.9|41052.9|41103.6|41063.6|41087.4|41047.4|19
1621404000000|2021-05-19 06:00:00|41097.3|41057.3|41097.9|41057.9|41102.9|41062.9|41077.9|41037.9|10
1621404300000|2021-05-19 06:05:00|41093.5|41053.5|41092.3|41052.3|41107.9|41067.9|41087.9|41047.9|10
1621404600000|2021-05-19 06:10:00|41087.9|41047.9|41092.9|41052.9|41097.9|41057.9|41077.9|41037.9|22
1621404900000|2021-05-19 06:15:00|41088.5|41048.5|41107.3|41067.3|41112.9|41072.9|41087.9|41047.9|43
1621405200000|2021-05-19 06:20:00|41112.9|41072.9|41133.5|41093.5|41133.5|41093.5|41097.9|41057.9|22
1621405500000|2021-05-19 06:25:00|41128.5|41088.5|41123.4|41083.4|41137.9|41097.9|41108.4|41068.4|102
1621405800000|2021-05-19 06:30:00|41122.2|41082.2|41117.8|41077.8|41128.4|41088.4|41117.2|41077.2|62
1621406100000|2021-05-19 06:35:00|41117.2|41077.2|41097.8|41057.8|41117.8|41077.8|41097.2|41057.2|59
1621406400000|2021-05-19 06:40:00|41092.8|41052.8|41117.8|41077.8|41117.8|41077.8|41088.4|41048.4|38
1621406700000|2021-05-19 06:45:00|41117.2|41077.2|41127.8|41087.8|41132.2|41092.2|41107.2|41067.2|94
1621407000000|2021-05-19 06:50:00|41127.2|41087.2|41157.8|41117.8|41157.8|41117.8|41127.2|41087.2|18
1621407300000|2021-05-19 06:55:00|41157.7|41117.7|41132.7|41092.7|41157.7|41117.7|41132.1|41092.1|40
1621407600000|2021-05-19 07:00:00|41132.1|41092.1|41112.1|41072.1|41132.7|41092.7|41106.5|41066.5|33
1621407900000|2021-05-19 07:05:00|41112.7|41072.7|41107.1|41067.1|41112.7|41072.7|41097.1|41057.1|39
1621408200000|2021-05-19 07:10:00|41097.1|41057.1|41102.7|41062.7|41117.1|41077.1|41097.1|41057.1|19
1621408500000|2021-05-19 07:15:00|41107.1|41067.1|41112.1|41072.1|41127.1|41087.1|41097.1|41057.1|17
1621408800000|2021-05-19 07:20:00|41112.7|41072.7|41062.6|41022.6|41117.1|41077.1|41057.6|41017.6|56
1621409100000|2021-05-19 07:25:00|41058.3|41018.3|41057.6|41017.6|41072.6|41032.6|41057|41017|51
1621409400000|2021-05-19 07:30:00|41057|41017|41057|41017|41062|41022|41042|41002|61
1621409700000|2021-05-19 07:35:00|41052.6|41012.6|41062|41022|41067|41027|41047.6|41007.6|24
1621410000000|2021-05-19 07:40:00|41067|41027|41072|41032|41077|41037|41062|41022|18
1621410300000|2021-05-19 07:45:00|41072.6|41032.6|41081.9|41041.9|41086.3|41046.3|41066.9|41026.9|84
1621410600000|2021-05-19 07:50:00|41086.3|41046.3|41047.5|41007.5|41091.3|41051.3|41041.9|41001.9|99
1621410900000|2021-05-19 07:55:00|41046.9|41006.9|41061.9|41021.9|41061.9|41021.9|41036.9|40996.9|66
1621411200000|2021-05-19 08:00:00|41056.9|41016.9|41062.5|41022.5|41067.5|41027.5|41047.5|41007.5|47
1621411500000|2021-05-19 08:05:00|41063.1|41023.1|41081.9|41041.9|41082.5|41042.5|41062.5|41022.5|45
1621411800000|2021-05-19 08:10:00|41081.3|41041.3|41107.5|41067.5|41108.1|41068.1|41076.9|41036.9|36
1621412100000|2021-05-19 08:15:00|41097.5|41057.5|41072.4|41032.4|41097.5|41057.5|41063.1|41023.1|45
1621412400000|2021-05-19 08:20:00|41068.1|41028.1|41082.4|41042.4|41087.4|41047.4|41067.4|41027.4|44
1621412700000|2021-05-19 08:25:00|41078|41038|41092.4|41052.4|41097.4|41057.4|41077.4|41037.4|11
1621413000000|2021-05-19 08:30:00|41096.8|41056.8|41087.4|41047.4|41097.4|41057.4|41087.4|41047.4|13
1621413300000|2021-05-19 08:35:00|41093|41053|41097.4|41057.4|41097.4|41057.4|41077.4|41037.4|22
1621413600000|2021-05-19 08:40:00|41096.8|41056.8|41092.4|41052.4|41097.4|41057.4|41087.4|41047.4|18
1621413900000|2021-05-19 08:45:00|41111.7|41071.7|41116.1|41076.1|41117.4|41077.4|41096.7|41056.7|58
1621414200000|2021-05-19 08:50:00|41111.7|41071.7|41102.3|41062.3|41116.7|41076.7|41096.1|41056.1|25
1621414500000|2021-05-19 08:55:00|41097.3|41057.3|41086.7|41046.7|41102.3|41062.3|41086.1|41046.1|38
1621414800000|2021-05-19 09:00:00|41096.1|41056.1|41081.7|41041.7|41096.1|41056.1|41076.1|41036.1|83
1621415100000|2021-05-19 09:05:00|41077.3|41037.3|41101.7|41061.7|41106|41066|41076.1|41036.1|70
1621415400000|2021-05-19 09:10:00|41096.7|41056.7|41101.6|41061.6|41106.7|41066.7|41096|41056|35
1621415700000|2021-05-19 09:15:00|41097.2|41057.2|41101.6|41061.6|41106|41066|41096|41056|34
1621416000000|2021-05-19 09:20:00|41096.6|41056.6|41091|41051|41106|41066|41087.8|41047.8|42
1621416300000|2021-05-19 09:25:00|41086|41046|41086|41046|41096.6|41056.6|41086|41046|14
1621416600000|2021-05-19 09:30:00|41081.6|41041.6|41115.9|41075.9|41116|41076|41076|41036|47
1621416900000|2021-05-19 09:35:00|41116.6|41076.6|41126.5|41086.5|41126.6|41086.6|41105.9|41065.9|39
1621417200000|2021-05-19 09:40:00|41116.5|41076.5|41121.5|41081.5|41121.5|41081.5|41116.5|41076.5|10
1621417500000|2021-05-19 09:45:00|41125.9|41085.9|41111.5|41071.5|41125.9|41085.9|41105.9|41065.9|10
1621417800000|2021-05-19 09:50:00|41115.9|41075.9|41136.5|41096.5|41155.9|41115.9|41111.5|41071.5|63
1621418100000|2021-05-19 09:55:00|41141.5|41101.5|41145.9|41105.9|41155.9|41115.9|41136.5|41096.5|52
1621418400000|2021-05-19 10:00:00|41135.9|41095.9|41121.5|41081.5|41155.8|41115.8|41120.8|41080.8|57
1621418700000|2021-05-19 10:05:00|41120.8|41080.8|41121.4|41081.4|41125.8|41085.8|41106.5|41066.5|13
1621419000000|2021-05-19 10:10:00|41120.8|41080.8|41110.8|41070.8|41135.8|41095.8|41106.4|41066.4|11
1621419300000|2021-05-19 10:15:00|41105.8|41065.8|41115.8|41075.8|41125.8|41085.8|41105.8|41065.8|13
1621419600000|2021-05-19 10:20:00|41121.4|41081.4|41105.8|41065.8|41125.8|41085.8|41105.8|41065.8|4
1621419900000|2021-05-19 10:25:00|41105.1|41065.1|41095.7|41055.7|41105.1|41065.1|41085.7|41045.7|51
1621420200000|2021-05-19 10:30:00|41091.4|41051.4|41065.7|41025.7|41091.4|41051.4|41065.7|41025.7|57
1621420500000|2021-05-19 10:35:00|41071.3|41031.3|41085.7|41045.7|41085.7|41045.7|41057|41017|29
1621420800000|2021-05-19 10:40:00|41090.7|41050.7|41065.7|41025.7|41090.7|41050.7|41065.7|41025.7|12
1621421100000|2021-05-19 10:45:00|41070.7|41030.7|41055.7|41015.7|41071.3|41031.3|41055.7|41015.7|12
1621421400000|2021-05-19 10:50:00|41056.3|41016.3|41065.6|41025.6|41080.7|41040.7|41055.7|41015.7|31
1621421700000|2021-05-19 10:55:00|41060.6|41020.6|41061.3|41021.3|41065.6|41025.6|41055.6|41015.6|30
1621422000000|2021-05-19 11:00:00|41060.6|41020.6|41046.2|41006.2|41065.6|41025.6|41046.2|41006.2|13
1621422300000|2021-05-19 11:05:00|41045.6|41005.6|41041.2|41001.2|41055.6|41015.6|41036.2|40996.2|39
1621422600000|2021-05-19 11:10:00|41045.6|41005.6|41045.6|41005.6|41046.2|41006.2|41035.6|40995.6|24
1621422900000|2021-05-19 11:15:00|41046.2|41006.2|41022.4|40982.4|41056.2|41016.2|41017.4|40977.4|107
1621423200000|2021-05-19 11:20:00|41026.8|40986.8|41024.9|40984.9|41041.8|41001.8|41024.9|40984.9|86
1621423500000|2021-05-19 11:25:00|41029.3|40989.3|41029.9|40989.9|41034.9|40994.9|41024.9|40984.9|130
1621423800000|2021-05-19 11:30:00|41030.5|40990.5|41029.2|40989.2|41050.5|41010.5|41024.9|40984.9|85
1621424100000|2021-05-19 11:35:00|41021.7|40981.7|41012.3|40972.3|41023|40983|41012.3|40972.3|41
1621424400000|2021-05-19 11:40:00|41016.7|40976.7|41032.9|40992.9|41038|40998|41012.3|40972.3|33
1621424700000|2021-05-19 11:45:00|41022.9|40982.9|41012.9|40972.9|41022.9|40982.9|41002.9|40962.9|144
1621425000000|2021-05-19 11:50:00|41014.2|40974.2|41014.2|40974.2|41022.9|40982.9|41003.6|40963.6|158
1621425300000|2021-05-19 11:55:00|41013.5|40973.5|41026.6|40986.6|41036.6|40996.6|41012.3|40972.3|124
1621425600000|2021-05-19 12:00:00|41031.6|40991.6|41029.1|40989.1|41037.8|40997.8|41022.3|40982.3|66
1621425900000|2021-05-19 12:05:00|41029.7|40989.7|41024.1|40984.1|41029.7|40989.7|41009.7|40969.7|124
1621426200000|2021-05-19 12:10:00|41019.7|40979.7|41029|40989|41037.8|40997.8|41017.8|40977.8|68
1621426500000|2021-05-19 12:15:00|41029.7|40989.7|41024|40984|41039|40999|41009|40969|103
1621426800000|2021-05-19 12:20:00|41023.4|40983.4|41018.4|40978.4|41029|40989|40998.4|40958.4|82
1621427100000|2021-05-19 12:25:00|41013.4|40973.4|41022.1|40982.1|41027.7|40987.7|40987.1|40947.1|416
1621427400000|2021-05-19 12:30:00|41027.1|40987.1|41012.1|40972.1|41027.1|40987.1|40987.1|40947.1|115
1621427700000|2021-05-19 12:35:00|41016.4|40976.4|40879.6|40839.6|41027.7|40987.7|40868.9|40828.9|436
1621428000000|2021-05-19 12:40:00|40874.6|40834.6|40912.7|40872.7|40958.9|40918.9|40845.2|40805.2|435
1621431000000|2021-05-19 13:30:00|40893.2|40853.2|40570.1|40530.1|40913.8|40873.8|40510.1|40470.1|2025
1621431300000|2021-05-19 13:35:00|40570.7|40530.7|40513.8|40473.8|40643.1|40603.1|40503.1|40463.1|912
1621431600000|2021-05-19 13:40:00|40514.4|40474.4|40448.1|40408.1|40533.1|40493.1|40341.8|40301.8|1218
1621431900000|2021-05-19 13:45:00|40447.5|40407.5|40566.8|40526.8|40654.3|40614.3|40337.5|40297.5|791
1621432200000|2021-05-19 13:50:00|40575.5|40535.5|40493.7|40453.7|40631.8|40591.8|40459.3|40419.3|521
1621432500000|2021-05-19 13:55:00|40489.3|40449.3|40563|40523|40575|40535|40445|40405|344
1621432800000|2021-05-19 14:00:00|40554.3|40514.3|40425.6|40385.6|40558.7|40518.7|40395|40355|614
1621433100000|2021-05-19 14:05:00|40429.9|40389.9|40346.8|40306.8|40439.9|40399.9|40345.6|40305.6|394
1621433400000|2021-05-19 14:10:00|40346.2|40306.2|40323.1|40283.1|40365.6|40325.6|40308.7|40268.7|597
1621433700000|2021-05-19 14:15:00|40318.7|40278.7|40389.2|40349.2|40394.9|40354.9|40313.1|40273.1|498
1621434000000|2021-05-19 14:20:00|40393.6|40353.6|40495.5|40455.5|40513.6|40473.6|40393.6|40353.6|403
1621434300000|2021-05-19 14:25:00|40494.2|40454.2|40460.5|40420.5|40553.6|40513.6|40456.1|40416.1|364
1621434600000|2021-05-19 14:30:00|40456.1|40416.1|40517.4|40477.4|40561.1|40521.1|40397.4|40357.4|573
1621434900000|2021-05-19 14:35:00|40513|40473|40411.2|40371.2|40547.4|40507.4|40391.2|40351.2|727
1621435200000|2021-05-19 14:40:00|40411.9|40371.9|40391.9|40351.9|40411.9|40371.9|40342.5|40302.5|492
1621435500000|2021-05-19 14:45:00|40392.5|40352.5|40273.1|40233.1|40392.5|40352.5|40273.1|40233.1|343
1621435800000|2021-05-19 14:50:00|40273.8|40233.8|40319.9|40279.9|40359.3|40319.3|40272.5|40232.5|523
1621436100000|2021-05-19 14:55:00|40329.3|40289.3|40364.1|40324.1|40401.7|40361.7|40319.3|40279.3|593
1621436400000|2021-05-19 15:00:00|40378.5|40338.5|40384.7|40344.7|40394.7|40354.7|40352.8|40312.8|396
1621436700000|2021-05-19 15:05:00|40389.1|40349.1|40389.1|40349.1|40405.3|40365.3|40327.3|40287.3|456
1621437000000|2021-05-19 15:10:00|40394.1|40354.1|40496|40456|40524.7|40484.7|40389.1|40349.1|459
1621437300000|2021-05-19 15:15:00|40500.3|40460.3|40481|40441|40565.3|40525.3|40481|40441|290
1621437600000|2021-05-19 15:20:00|40486|40446|40437.2|40397.2|40506|40466|40437.2|40397.2|224
1621437900000|2021-05-19 15:25:00|40441.6|40401.6|40397.2|40357.2|40460.3|40420.3|40382.9|40342.9|353
1621438200000|2021-05-19 15:30:00|40392.9|40352.9|40304.1|40264.1|40397.2|40357.2|40299.1|40259.1|313
1621438500000|2021-05-19 15:35:00|40309.1|40269.1|40395.9|40355.9|40425.2|40385.2|40309.1|40269.1|373
1621438800000|2021-05-19 15:40:00|40395.2|40355.2|40345.9|40305.9|40443.9|40403.9|40335.9|40295.9|230
1621439100000|2021-05-19 15:45:00|40335.2|40295.2|40352.8|40312.8|40381.5|40341.5|40335.2|40295.2|229
1621439400000|2021-05-19 15:50:00|40357.1|40317.1|40414.1|40374.1|40451.5|40411.5|40351.5|40311.5|473
1621439700000|2021-05-19 15:55:00|40418.4|40378.4|40334.1|40294.1|40442.8|40402.8|40329.7|40289.7|326
1621440000000|2021-05-19 16:00:00|40319.7|40279.7|40347.7|40307.7|40357.7|40317.7|40319.7|40279.7|220
1621440300000|2021-05-19 16:05:00|40338.4|40298.4|40342.1|40302.1|40367.7|40327.7|40319|40279|212
1621440600000|2021-05-19 16:10:00|40346.4|40306.4|40395.1|40355.1|40425.1|40385.1|40337.1|40297.1|345
1621440900000|2021-05-19 16:15:00|40395.8|40355.8|40436.4|40396.4|40495.1|40455.1|40395.8|40355.8|326
1621441200000|2021-05-19 16:20:00|40435.7|40395.7|40472|40432|40485.7|40445.7|40431.4|40391.4|252
1621441500000|2021-05-19 16:25:00|40471.4|40431.4|40397|40357|40476.4|40436.4|40392.7|40352.7|320
1621441800000|2021-05-19 16:30:00|40387.7|40347.7|40388.3|40348.3|40397.6|40357.6|40368.3|40328.3|202
1621442100000|2021-05-19 16:35:00|40398.3|40358.3|40418.3|40378.3|40438.3|40398.3|40387.6|40347.6|217
1621442400000|2021-05-19 16:40:00|40422.6|40382.6|40417|40377|40438.3|40398.3|40398.3|40358.3|201
1621442700000|2021-05-19 16:45:00|40412.6|40372.6|40421.3|40381.3|40426.3|40386.3|40377.6|40337.6|197
1621443000000|2021-05-19 16:50:00|40421.9|40381.9|40416.9|40376.9|40426.9|40386.9|40396.9|40356.9|184
1621443300000|2021-05-19 16:55:00|40406.9|40366.9|40416.9|40376.9|40426.3|40386.3|40377.6|40337.6|260
1621443600000|2021-05-19 17:00:00|40421.3|40381.3|40392.5|40352.5|40421.3|40381.3|40377.6|40337.6|193
1621443900000|2021-05-19 17:05:00|40396.9|40356.9|40387.5|40347.5|40397.5|40357.5|40373.2|40333.2|148
1621444200000|2021-05-19 17:10:00|40383.2|40343.2|40407.5|40367.5|40416.2|40376.2|40368.8|40328.8|186
1621444500000|2021-05-19 17:15:00|40411.9|40371.9|40392.5|40352.5|40416.2|40376.2|40368.8|40328.8|178
1621444800000|2021-05-19 17:20:00|40388.2|40348.2|40406.2|40366.2|40416.2|40376.2|40378.1|40338.1|116
1621445100000|2021-05-19 17:25:00|40401.2|40361.2|40347.5|40307.5|40406.2|40366.2|40338.1|40298.1|164
1621445400000|2021-05-19 17:30:00|40348.1|40308.1|40366.1|40326.1|40376.1|40336.1|40338.8|40298.8|179
1621445700000|2021-05-19 17:35:00|40356.8|40316.8|40326.8|40286.8|40361.8|40321.8|40298.7|40258.7|232
1621446000000|2021-05-19 17:40:00|40327.4|40287.4|40364.8|40324.8|40366.1|40326.1|40308.1|40268.1|228
1621446300000|2021-05-19 17:45:00|40360.4|40320.4|40306.1|40266.1|40374.8|40334.8|40297.4|40257.4|269
1621446600000|2021-05-19 17:50:00|40307.4|40267.4|40327.4|40287.4|40356.1|40316.1|40306.1|40266.1|261
1621446900000|2021-05-19 17:55:00|40328|40288|40261.7|40221.7|40337.4|40297.4|40248|40208|381
1621447200000|2021-05-19 18:00:00|40266|40226|40379.7|40339.7|40394.1|40354.1|40266|40226|591
1621447500000|2021-05-19 18:05:00|40384.1|40344.1|40358|40318|40394.7|40354.7|40328|40288|718
1621447800000|2021-05-19 18:10:00|40368|40328|40335.3|40295.3|40368|40328|40258|40218|1606
1621448100000|2021-05-19 18:15:00|40334.7|40294.7|40337.3|40297.3|40344.7|40304.7|40307.3|40267.3|730
1621468800000|2021-05-20 00:00:00|40601.9|40561.9|40738.9|40698.9|40748.9|40708.9|40511.9|40471.9|319
1621469100000|2021-05-20 00:05:00|40733.9|40693.9|40640.3|40600.3|40743.2|40703.2|40638.9|40598.9|43
1621469400000|2021-05-20 00:10:00|40638.9|40598.9|40638.9|40598.9|40658.9|40618.9|40610.9|40570.9|66
1621469700000|2021-05-20 00:15:00|40634.6|40594.6|40573.9|40533.9|40634.6|40594.6|40513.9|40473.9|118
1621470000000|2021-05-20 00:20:00|40578.2|40538.2|40562.5|40522.5|40578.8|40538.8|40553.2|40513.2|27
1621470300000|2021-05-20 00:25:00|40542.5|40502.5|40532.4|40492.4|40567.5|40527.5|40527.5|40487.5|26
1621470600000|2021-05-20 00:30:00|40537.4|40497.4|40567.4|40527.4|40567.4|40527.4|40532.4|40492.4|4
1621470900000|2021-05-20 00:35:00|40563.1|40523.1|40582.4|40542.4|40587.4|40547.4|40562.4|40522.4|7
1621471200000|2021-05-20 00:40:00|40572.4|40532.4|40591.7|40551.7|40606|40566|40572.4|40532.4|17
1621471500000|2021-05-20 00:45:00|40592.4|40552.4|40632.4|40592.4|40642.4|40602.4|40588.1|40548.1|8
1621471800000|2021-05-20 00:50:00|40628.1|40588.1|40597.4|40557.4|40637.4|40597.4|40587.4|40547.4|17
1621472100000|2021-05-20 00:55:00|40596.7|40556.7|40568|40528|40607.4|40567.4|40568|40528|17
1621472400000|2021-05-20 01:00:00|40567.4|40527.4|40497.3|40457.3|40572.4|40532.4|40497.3|40457.3|31
1621472700000|2021-05-20 01:05:00|40492.3|40452.3|40452.3|40412.3|40497.3|40457.3|40437.3|40397.3|20
1621473000000|2021-05-20 01:10:00|40447.3|40407.3|40442.3|40402.3|40447.3|40407.3|40422.3|40382.3|11
1621473300000|2021-05-20 01:15:00|40446.6|40406.6|40452.3|40412.3|40462.3|40422.3|40427.3|40387.3|5
1621473600000|2021-05-20 01:20:00|40447.3|40407.3|40432.3|40392.3|40462.3|40422.3|40432.3|40392.3|28
1621473900000|2021-05-20 01:25:00|40427.3|40387.3|40417.3|40377.3|40438.7|40398.7|40417.3|40377.3|7
1621474200000|2021-05-20 01:30:00|40422.3|40382.3|40437.2|40397.2|40447.3|40407.3|40421.6|40381.6|17
1621474500000|2021-05-20 01:35:00|40441.5|40401.5|40451.5|40411.5|40461.5|40421.5|40437.2|40397.2|27
1621474800000|2021-05-20 01:40:00|40447.2|40407.2|40452.9|40412.9|40461.5|40421.5|40442.2|40402.2|12
1621475100000|2021-05-20 01:45:00|40452.2|40412.2|40472.2|40432.2|40477.2|40437.2|40443.6|40403.6|15
1621475400000|2021-05-20 01:50:00|40476.5|40436.5|40443.6|40403.6|40477.2|40437.2|40434.3|40394.3|10
1621475700000|2021-05-20 01:55:00|40447.9|40407.9|40418.6|40378.6|40453.6|40413.6|40418.6|40378.6|10
1621476000000|2021-05-20 02:00:00|40412.9|40372.9|40413.5|40373.5|40418.6|40378.6|40402.9|40362.9|16
1621476300000|2021-05-20 02:05:00|40418.5|40378.5|40378.5|40338.5|40418.5|40378.5|40372.8|40332.8|24
1621476600000|2021-05-20 02:10:00|40382.8|40342.8|40383.5|40343.5|40388.5|40348.5|40378.5|40338.5|4
1621476900000|2021-05-20 02:15:00|40388.5|40348.5|40378.5|40338.5|40388.5|40348.5|40378.5|40338.5|22
1621477200000|2021-05-20 02:20:00|40387.8|40347.8|40393.5|40353.5|40393.5|40353.5|40378.5|40338.5|16
1621477500000|2021-05-20 02:25:00|40409.9|40369.9|40452.8|40412.8|40452.8|40412.8|40408.5|40368.5|24
1621477800000|2021-05-20 02:30:00|40448.5|40408.5|40438.5|40398.5|40448.5|40408.5|40432.8|40392.8|20
1621478100000|2021-05-20 02:35:00|40443.5|40403.5|40462|40422|40477|40437|40442.7|40402.7|21
1621478400000|2021-05-20 02:40:00|40462.7|40422.7|40488.4|40448.4|40488.4|40448.4|40457.7|40417.7|7
1621478700000|2021-05-20 02:45:00|40478.4|40438.4|40473.4|40433.4|40483.4|40443.4|40438.4|40398.4|26
1621479000000|2021-05-20 02:50:00|40468.4|40428.4|40508.4|40468.4|40513.4|40473.4|40458.4|40418.4|15
1621479300000|2021-05-20 02:55:00|40518.4|40478.4|40493.4|40453.4|40528.4|40488.4|40493.4|40453.4|11
1621479600000|2021-05-20 03:00:00|40488.4|40448.4|40513.4|40473.4|40528.4|40488.4|40488.4|40448.4|13
1621479900000|2021-05-20 03:05:00|40508.4|40468.4|40483.3|40443.3|40513.4|40473.4|40483.3|40443.3|8
1621480200000|2021-05-20 03:10:00|40479|40439|40503.3|40463.3|40503.3|40463.3|40478.3|40438.3|12
1621480500000|2021-05-20 03:15:00|40502.6|40462.6|40513.3|40473.3|40513.3|40473.3|40478.3|40438.3|27
1621480800000|2021-05-20 03:20:00|40504|40464|40493.3|40453.3|40504|40464|40489|40449|2
1621481100000|2021-05-20 03:25:00|40497.6|40457.6|40483.3|40443.3|40497.6|40457.6|40483.3|40443.3|9
1621481400000|2021-05-20 03:30:00|40487.6|40447.6|40463.3|40423.3|40487.6|40447.6|40449|40409|13
1621481700000|2021-05-20 03:35:00|40458.3|40418.3|40453.3|40413.3|40463.3|40423.3|40452.6|40412.6|2
1621482000000|2021-05-20 03:40:00|40448.3|40408.3|40458.2|40418.2|40458.2|40418.2|40448.2|40408.2|4
1621482300000|2021-05-20 03:45:00|40453.2|40413.2|40432.5|40392.5|40458.2|40418.2|40428.2|40388.2|5
1621482600000|2021-05-20 03:50:00|40433.2|40393.2|40432.5|40392.5|40438.2|40398.2|40428.2|40388.2|12
1621482900000|2021-05-20 03:55:00|40433.2|40393.2|40442.5|40402.5|40443.2|40403.2|40432.5|40392.5|8
1621483200000|2021-05-20 04:00:00|40443.2|40403.2|40433.9|40393.9|40443.2|40403.2|40433.2|40393.2|0
1621483500000|2021-05-20 04:05:00|40438.2|40398.2|40428.2|40388.2|40438.2|40398.2|40428.2|40388.2|1
1621483800000|2021-05-20 04:10:00|40432.5|40392.5|40427.4|40387.4|40432.5|40392.5|40427.4|40387.4|0
1621484100000|2021-05-20 04:15:00|40422.4|40382.4|40422.4|40382.4|40426.7|40386.7|40422.4|40382.4|2
1621484400000|2021-05-20 04:20:00|40427.4|40387.4|40432.4|40392.4|40437.4|40397.4|40427.4|40387.4|5
1621484700000|2021-05-20 04:25:00|40433.1|40393.1|40438.1|40398.1|40438.1|40398.1|40433.1|40393.1|0
1621485000000|2021-05-20 04:30:00|40433.8|40393.8|40433.1|40393.1|40438.1|40398.1|40429.5|40389.5|1
1621485300000|2021-05-20 04:35:00|40428.1|40388.1|40423.1|40383.1|40433.1|40393.1|40423.1|40383.1|9
1621485600000|2021-05-20 04:40:00|40428.1|40388.1|40423.1|40383.1|40428.1|40388.1|40418.1|40378.1|0
1621485900000|2021-05-20 04:45:00|40428.1|40388.1|40433|40393|40437.3|40397.3|40418.1|40378.1|12
1621486200000|2021-05-20 04:50:00|40437.3|40397.3|40433|40393|40438|40398|40428|40388|3
1621486500000|2021-05-20 04:55:00|40437.3|40397.3|40433|40393|40438|40398|40428|40388|4
1621486800000|2021-05-20 05:00:00|40437.3|40397.3|40438|40398|40438|40398|40423|40383|1
1621487100000|2021-05-20 05:05:00|40433|40393|40442.3|40402.3|40452.3|40412.3|40433|40393|18
1621487400000|2021-05-20 05:10:00|40438|40398|40418|40378|40438|40398|40413|40373|14
1621487700000|2021-05-20 05:15:00|40413.7|40373.7|40423|40383|40427.2|40387.2|40409.4|40369.4|6
1621488000000|2021-05-20 05:20:00|40428|40388|40417.9|40377.9|40428|40388|40417.9|40377.9|2
1621488300000|2021-05-20 05:25:00|40427.2|40387.2|40427.9|40387.9|40427.9|40387.9|40422.9|40382.9|1
1621488600000|2021-05-20 05:30:00|40437.2|40397.2|40522.2|40482.2|40562.2|40522.2|40432.2|40392.2|80
1621488900000|2021-05-20 05:35:00|40527.9|40487.9|40537.2|40497.2|40537.2|40497.2|40502.9|40462.9|19
1621489200000|2021-05-20 05:40:00|40532.9|40492.9|40522.2|40482.2|40532.9|40492.9|40507.9|40467.9|8
1621489500000|2021-05-20 05:45:00|40517.9|40477.9|40502.2|40462.2|40522.9|40482.9|40497.2|40457.2|16
1621489800000|2021-05-20 05:50:00|40497.2|40457.2|40482.1|40442.1|40497.2|40457.2|40477.1|40437.1|16
1621490100000|2021-05-20 05:55:00|40486.4|40446.4|40497.8|40457.8|40512.1|40472.1|40486.4|40446.4|10
1621490400000|2021-05-20 06:00:00|40493.6|40453.6|40527.1|40487.1|40527.1|40487.1|40477.8|40437.8|35
1621490700000|2021-05-20 06:05:00|40532.8|40492.8|40611.4|40571.4|40640.7|40600.7|40527.8|40487.8|54
1621491000000|2021-05-20 06:10:00|40606.4|40566.4|40586.4|40546.4|40621.4|40581.4|40572.1|40532.1|34
1621491300000|2021-05-20 06:15:00|40582.1|40542.1|40621.3|40581.3|40626.3|40586.3|40567.1|40527.1|32
1621491600000|2021-05-20 06:20:00|40626.3|40586.3|40586.3|40546.3|40626.3|40586.3|40576.3|40536.3|27
1621491900000|2021-05-20 06:25:00|40581.3|40541.3|40592|40552|40596.3|40556.3|40557.8|40517.8|44
1621492200000|2021-05-20 06:30:00|40596.3|40556.3|40612|40572|40621.3|40581.3|40561.3|40521.3|58
1621492500000|2021-05-20 06:35:00|40611.3|40571.3|40616.3|40576.3|40616.3|40576.3|40576.3|40536.3|34
1621492800000|2021-05-20 06:40:00|40621.3|40581.3|40625.5|40585.5|40647|40607|40595.5|40555.5|43
1621493100000|2021-05-20 06:45:00|40630.5|40590.5|40620.5|40580.5|40630.5|40590.5|40600.5|40560.5|13
1621493400000|2021-05-20 06:50:00|40625.5|40585.5|40605.5|40565.5|40630.5|40590.5|40605.5|40565.5|11
1621493700000|2021-05-20 06:55:00|40595.5|40555.5|40600.5|40560.5|40611.2|40571.2|40595.5|40555.5|43
1621494000000|2021-05-20 07:00:00|40595.5|40555.5|40579.8|40539.8|40620.5|40580.5|40569|40529|60
1621494300000|2021-05-20 07:05:00|40580.5|40540.5|40541.2|40501.2|40580.5|40540.5|40536.2|40496.2|46
1621494600000|2021-05-20 07:10:00|40536.2|40496.2|40531.2|40491.2|40556.2|40516.2|40525.5|40485.5|68
1621494900000|2021-05-20 07:15:00|40526.2|40486.2|40546.2|40506.2|40556.2|40516.2|40526.2|40486.2|34
1621495200000|2021-05-20 07:20:00|40541.2|40501.2|40531.1|40491.1|40546.1|40506.1|40526.1|40486.1|18
1621495500000|2021-05-20 07:25:00|40531.9|40491.9|40531.1|40491.1|40546.1|40506.1|40516.1|40476.1|38
1621495800000|2021-05-20 07:30:00|40526.8|40486.8|40561.1|40521.1|40561.1|40521.1|40526.1|40486.1|23
1621496100000|2021-05-20 07:35:00|40561.8|40521.8|40610.4|40570.4|40616.1|40576.1|40561.1|40521.1|47
1621496400000|2021-05-20 07:40:00|40605.4|40565.4|40600.4|40560.4|40614.6|40574.6|40595.4|40555.4|25
1621496700000|2021-05-20 07:45:00|40601.1|40561.1|40601.1|40561.1|40611.1|40571.1|40591.8|40551.8|25
1621497000000|2021-05-20 07:50:00|40606.1|40566.1|40601|40561|40606.1|40566.1|40567.5|40527.5|52
1621497300000|2021-05-20 07:55:00|40596|40556|40615.3|40575.3|40615.3|40575.3|40581|40541|17
1621497600000|2021-05-20 08:00:00|40600.3|40560.3|40591|40551|40605.3|40565.3|40590.3|40550.3|16
1621497900000|2021-05-20 08:05:00|40590.3|40550.3|40596|40556|40596|40556|40580.3|40540.3|34
1621498200000|2021-05-20 08:10:00|40606|40566|40606.7|40566.7|40616|40576|40597.4|40557.4|51
1621498500000|2021-05-20 08:15:00|40611.7|40571.7|40615.2|40575.2|40616|40576|40606|40566|45
1621498800000|2021-05-20 08:20:00|40605.2|40565.2|40600.9|40560.9|40606.7|40566.7|40591|40551|20
1621499100000|2021-05-20 08:25:00|40595.9|40555.9|40560.9|40520.9|40610.9|40570.9|40555.9|40515.9|47
1621499400000|2021-05-20 08:30:00|40556.7|40516.7|40547.4|40507.4|40565.9|40525.9|40538.1|40498.1|112
1621499700000|2021-05-20 08:35:00|40546.6|40506.6|40507.4|40467.4|40551.6|40511.6|40487.4|40447.4|81
1621500000000|2021-05-20 08:40:00|40511.6|40471.6|40478.1|40438.1|40512.4|40472.4|40478.1|40438.1|109
1621500300000|2021-05-20 08:45:00|40473.8|40433.8|40498.1|40458.1|40507.3|40467.3|40468.8|40428.8|59
1621500600000|2021-05-20 08:50:00|40497.3|40457.3|40483|40443|40503.1|40463.1|40468|40428|33
1621500900000|2021-05-20 08:55:00|40495.9|40455.9|40463|40423|40497.3|40457.3|40447.3|40407.3|118
1621501200000|2021-05-20 09:00:00|40458.8|40418.8|40473|40433|40477.3|40437.3|40453|40413|59
1621501500000|2021-05-20 09:05:00|40477.3|40437.3|40514.5|40474.5|40538.7|40498.7|40477.3|40437.3|59
1621501800000|2021-05-20 09:10:00|40513.7|40473.7|40503.7|40463.7|40513.7|40473.7|40498.7|40458.7|34
1621502100000|2021-05-20 09:15:00|40513|40473|40508|40468|40513.7|40473.7|40498.7|40458.7|55
1621502400000|2021-05-20 09:20:00|40508.7|40468.7|40499.4|40459.4|40534.4|40494.4|40499.4|40459.4|46
1621502700000|2021-05-20 09:25:00|40498.7|40458.7|40533.7|40493.7|40533.7|40493.7|40488.7|40448.7|68
1621503000000|2021-05-20 09:30:00|40534.4|40494.4|40528.7|40488.7|40534.4|40494.4|40499.4|40459.4|59
1621503300000|2021-05-20 09:35:00|40519.4|40479.4|40522.9|40482.9|40528.6|40488.6|40502.9|40462.9|43
1621503600000|2021-05-20 09:40:00|40523.6|40483.6|40563.6|40523.6|40563.6|40523.6|40523.6|40483.6|40
1621503900000|2021-05-20 09:45:00|40567.9|40527.9|40603.6|40563.6|40613.6|40573.6|40554.4|40514.4|113
1621504200000|2021-05-20 09:50:00|40608.6|40568.6|40604.3|40564.3|40608.6|40568.6|40583.6|40543.6|17
1621504500000|2021-05-20 09:55:00|40603.6|40563.6|40613.6|40573.6|40618.6|40578.6|40579.3|40539.3|43
1621504800000|2021-05-20 10:00:00|40609.3|40569.3|40619.3|40579.3|40619.3|40579.3|40584.3|40544.3|23
1621505100000|2021-05-20 10:05:00|40620|40580|40635|40595|40654.3|40614.3|40610|40570|53
1621505400000|2021-05-20 10:10:00|40634.3|40594.3|40604.3|40564.3|40634.3|40594.3|40604.3|40564.3|17
1621505700000|2021-05-20 10:15:00|40600|40560|40609.3|40569.3|40615|40575|40589.3|40549.3|22
1621506000000|2021-05-20 10:20:00|40605|40565|40586.5|40546.5|40621.5|40581.5|40586.5|40546.5|47
1621506300000|2021-05-20 10:25:00|40580.7|40540.7|40570.7|40530.7|40585|40545|40556.5|40516.5|30
1621506600000|2021-05-20 10:30:00|40576.4|40536.4|40565.7|40525.7|40580.7|40540.7|40560.7|40520.7|15
1621506900000|2021-05-20 10:35:00|40560.7|40520.7|40605.7|40565.7|40605.7|40565.7|40560.7|40520.7|23
1621507200000|2021-05-20 10:40:00|40591.4|40551.4|40576.4|40536.4|40591.4|40551.4|40570.7|40530.7|25
1621507500000|2021-05-20 10:45:00|40575.7|40535.7|40591.4|40551.4|40591.4|40551.4|40570.7|40530.7|15
1621507800000|2021-05-20 10:50:00|40590.7|40550.7|40525.6|40485.6|40590.7|40550.7|40525.6|40485.6|21
1621508100000|2021-05-20 10:55:00|40529.9|40489.9|40510.6|40470.6|40536.4|40496.4|40510.6|40470.6|53
1621508400000|2021-05-20 11:00:00|40511.4|40471.4|40555.6|40515.6|40570.6|40530.6|40510.6|40470.6|39
1621508700000|2021-05-20 11:05:00|40551.4|40511.4|40575.6|40535.6|40580.6|40540.6|40541.4|40501.4|28
1621509000000|2021-05-20 11:10:00|40576.3|40536.3|40610.6|40570.6|40616.3|40576.3|40570.6|40530.6|30
1621509300000|2021-05-20 11:15:00|40596.3|40556.3|40625.6|40585.6|40625.6|40585.6|40592.1|40552.1|18
1621509600000|2021-05-20 11:20:00|40624.8|40584.8|40625.6|40585.6|40644.8|40604.8|40596.3|40556.3|17
1621509900000|2021-05-20 11:25:00|40620.6|40580.6|40616.3|40576.3|40625.6|40585.6|40605.6|40565.6|6
1621510200000|2021-05-20 11:30:00|40620.6|40580.6|40604.8|40564.8|40625.6|40585.6|40590.5|40550.5|23
1621510500000|2021-05-20 11:35:00|40600.5|40560.5|40487|40447|40609.8|40569.8|40487|40447|82
1621510800000|2021-05-20 11:40:00|40505.5|40465.5|40484|40444|40519.8|40479.8|40453.3|40413.3|264
1621511100000|2021-05-20 11:45:00|40488.3|40448.3|40476.8|40436.8|40513.3|40473.3|40457.5|40417.5|36
1621511400000|2021-05-20 11:50:00|40463.3|40423.3|40496|40456|40496.8|40456.8|40457.5|40417.5|18
1621511700000|2021-05-20 11:55:00|40496.8|40456.8|40504.7|40464.7|40514.7|40474.7|40449|40409|86
1621512000000|2021-05-20 12:00:00|40493.2|40453.2|40533.2|40493.2|40537.5|40497.5|40484|40444|61
1621512300000|2021-05-20 12:05:00|40529|40489|40494|40454|40558.2|40518.2|40479|40439|86
1621512600000|2021-05-20 12:10:00|40494.7|40454.7|40517.5|40477.5|40528.9|40488.9|40492.5|40452.5|29
1621512900000|2021-05-20 12:15:00|40518.2|40478.2|40561|40521|40605.2|40565.2|40518.2|40478.2|87
1621513200000|2021-05-20 12:20:00|40561.7|40521.7|40551.7|40511.7|40566.7|40526.7|40547.4|40507.4|29
1621513500000|2021-05-20 12:25:00|40546.7|40506.7|40529.4|40489.4|40590.2|40550.2|40529.4|40489.4|74
1621513800000|2021-05-20 12:30:00|40545.2|40465.2|40615.9|40575.9|40630.2|40590.2|40540.9|40449.4|190
1621514100000|2021-05-20 12:35:00|40610.9|40570.9|40541.6|40501.6|40610.9|40570.9|40515.9|40475.9|140
1621514400000|2021-05-20 12:40:00|40527.4|40487.4|40583.6|40543.6|40602.9|40562.9|40527.4|40487.4|107
1621517400000|2021-05-20 13:30:00|40639.2|40599.2|40184.5|40144.5|40639.2|40599.2|40145.2|40105.2|2266
1621517700000|2021-05-20 13:35:00|40183.7|40143.7|40114.5|40074.5|40238.7|40198.7|40098.7|40058.7|1081
1621518000000|2021-05-20 13:40:00|40113.7|40073.7|40152.2|40112.2|40167.2|40127.2|40097.2|40057.2|579
1621518300000|2021-05-20 13:45:00|40157.2|40117.2|40157.9|40117.9|40177.2|40137.2|40096.4|40056.4|468
1621518600000|2021-05-20 13:50:00|40157.2|40117.2|40128.7|40088.7|40197.9|40157.9|40119.4|40079.4|681
1621518900000|2021-05-20 13:55:00|40137.9|40097.9|40140.2|40100.2|40160.2|40120.2|40110.9|40070.9|270
1621519200000|2021-05-20 14:00:00|40135.9|40095.9|40112.4|40072.4|40149.4|40109.4|40110.9|40070.9|442
1621519500000|2021-05-20 14:05:00|40111.7|40071.7|40144.4|40104.4|40170.1|40130.1|40110.9|40070.9|293
1621519800000|2021-05-20 14:10:00|40145.1|40105.1|40111.6|40071.6|40145.1|40105.1|40106.6|40066.6|407
1621520100000|2021-05-20 14:15:00|40102.4|40062.4|40111.6|40071.6|40121.6|40081.6|40100.9|40060.9|809
1621520400000|2021-05-20 14:20:00|40112.4|40072.4|40153.9|40113.9|40163.1|40123.1|40112.4|40072.4|290
1621520700000|2021-05-20 14:25:00|40154.6|40114.6|40218.9|40178.9|40224.6|40184.6|40133.9|40093.9|298
1621521000000|2021-05-20 14:30:00|40214.6|40174.6|40224.6|40184.6|40234.6|40194.6|40163.9|40123.9|474
1621521300000|2021-05-20 14:35:00|40223.1|40183.1|40183.1|40143.1|40243.1|40203.1|40173.1|40133.1|302
1621521600000|2021-05-20 14:40:00|40202.3|40162.3|40175.8|40135.8|40232.3|40192.3|40153.1|40113.1|256
1621521900000|2021-05-20 14:45:00|40176.6|40136.6|40173.1|40133.1|40182.3|40142.3|40153.1|40113.1|191
1621522200000|2021-05-20 14:50:00|40163.1|40123.1|40188.8|40148.8|40202.3|40162.3|40143.1|40103.1|287
1621522500000|2021-05-20 14:55:00|40188|40148|40263|40223|40272.3|40232.3|40183.8|40143.8|376
1621522800000|2021-05-20 15:00:00|40267.3|40227.3|40218.8|40178.8|40277.3|40237.3|40173|40133|309
1621523100000|2021-05-20 15:05:00|40223|40183|40203.8|40163.8|40263|40223|40193|40153|194
1621523400000|2021-05-20 15:10:00|40199.5|40159.5|40203.8|40163.8|40223.8|40183.8|40185.3|40145.3|175
1621523700000|2021-05-20 15:15:00|40213.8|40173.8|40194.5|40154.5|40213.8|40173.8|40155.3|40115.3|166
1621524000000|2021-05-20 15:20:00|40193.7|40153.7|40225.3|40185.3|40233.7|40193.7|40184.5|40144.5|213
1621524300000|2021-05-20 15:25:00|40220.3|40180.3|40191|40151|40255.3|40215.3|40190.2|40150.2|144
1621524600000|2021-05-20 15:30:00|40186|40146|40191|40151|40199.5|40159.5|40156|40116|180
1621524900000|2021-05-20 15:35:00|40186.8|40146.8|40265.2|40225.2|40265.2|40225.2|40186.8|40146.8|211
1621525200000|2021-05-20 15:40:00|40264.5|40224.5|40424.5|40384.5|40463.7|40423.7|40256|40216|592
1621525500000|2021-05-20 15:45:00|40434.5|40394.5|40478.7|40438.7|40494.4|40454.4|40394.5|40354.5|463
1621525800000|2021-05-20 15:50:00|40483.7|40443.7|40405.2|40365.2|40484.4|40444.4|40400.2|40360.2|317
1621526100000|2021-05-20 15:55:00|40401|40361|40453.7|40413.7|40460.2|40420.2|40394.4|40354.4|244
1621526400000|2021-05-20 16:00:00|40448.7|40408.7|40430.2|40390.2|40454.4|40414.4|40414.4|40374.4|196
1621526700000|2021-05-20 16:05:00|40425.9|40385.9|40428.6|40388.6|40439.4|40399.4|40384.4|40344.4|356
1621527000000|2021-05-20 16:10:00|40423.6|40383.6|40377.9|40337.9|40423.6|40383.6|40367.9|40327.9|121
1621527300000|2021-05-20 16:15:00|40377.1|40337.1|40301.7|40261.7|40382.9|40342.9|40284.4|40244.4|279
1621527600000|2021-05-20 16:20:00|40296.7|40256.7|40252.8|40212.8|40310.9|40270.9|40243.6|40203.6|317
1621527900000|2021-05-20 16:25:00|40257.8|40217.8|40342.8|40302.8|40357.1|40317.1|40252.8|40212.8|199
1621528200000|2021-05-20 16:30:00|40342.1|40302.1|40317.1|40277.1|40342.8|40302.8|40292.8|40252.8|422
1621528500000|2021-05-20 16:35:00|40321.3|40281.3|40321.3|40281.3|40337|40297|40302|40262|150
1621528800000|2021-05-20 16:40:00|40326.3|40286.3|40262|40222|40331.3|40291.3|40262|40222|131
1621529100000|2021-05-20 16:45:00|40262.8|40222.8|40252|40212|40315.5|40275.5|40252|40212|170
1621529400000|2021-05-20 16:50:00|40252.8|40212.8|40336.2|40296.2|40336.2|40296.2|40252|40212|158
1621529700000|2021-05-20 16:55:00|40331.2|40291.2|40262|40222|40341.2|40301.2|40261.2|40221.2|248
1621530000000|2021-05-20 17:00:00|40261.2|40221.2|40258.5|40218.5|40263.5|40223.5|40204.3|40164.3|303
1621530300000|2021-05-20 17:05:00|40263.5|40223.5|40248.5|40208.5|40273.5|40233.5|40218.5|40178.5|73
1621530600000|2021-05-20 17:10:00|40244.3|40204.3|40199.3|40159.3|40244.3|40204.3|40188.5|40148.5|149
1621530900000|2021-05-20 17:15:00|40203.5|40163.5|40115.8|40075.8|40205|40165|40115.8|40075.8|227
1621531200000|2021-05-20 17:20:00|40116.6|40076.6|40138.5|40098.5|40165.8|40125.8|40115.8|40075.8|373
1621531500000|2021-05-20 17:25:00|40134.2|40094.2|40118.5|40078.5|40148.5|40108.5|40112.7|40072.7|285
1621531800000|2021-05-20 17:30:00|40122.7|40082.7|40127.7|40087.7|40132.7|40092.7|40112.7|40072.7|122
1621532100000|2021-05-20 17:35:00|40131.9|40091.9|40114.2|40074.2|40133.4|40093.4|40102.7|40062.7|419
1621532400000|2021-05-20 17:40:00|40113.4|40073.4|40085.7|40045.7|40114.2|40074.2|40075|40035|1208
1621532700000|2021-05-20 17:45:00|40085|40045|40104.2|40064.2|40115|40075|40075|40035|290
1621533000000|2021-05-20 17:50:00|40114.2|40074.2|40079.9|40039.9|40124.2|40084.2|40075.7|40035.7|199
1621533300000|2021-05-20 17:55:00|40075.7|40035.7|40044.9|40004.9|40075.7|40035.7|40039.9|39999.9|342
1621533600000|2021-05-20 18:00:00|40045.7|40005.7|40037.2|39997.2|40055.7|40015.7|40009.6|39969.6|628
1621533900000|2021-05-20 18:05:00|40028|39988|40009.6|39969.6|40037.2|39997.2|40009.6|39969.6|447
1621534200000|2021-05-20 18:10:00|40013.8|39973.8|40134.9|40094.9|40145.7|40105.7|40009.6|39969.6|1435
1621534500000|2021-05-20 18:15:00|40136.5|40096.5|40138.8|40098.8|40183.8|40143.8|40126.5|40086.5|707
1621555200000|2021-05-21 00:00:00|40222.4|40182.4|40185.8|40145.8|40257.4|40217.4|40181.6|40141.6|168
1621555500000|2021-05-21 00:05:00|40186.6|40146.6|40138.2|40098.2|40186.6|40146.6|40114|40074|151
1621555800000|2021-05-21 00:10:00|40134|40094|40128.2|40088.2|40168.2|40128.2|40118.2|40078.2|30
1621556100000|2021-05-21 00:15:00|40124|40084|40108.2|40068.2|40133.2|40093.2|40108.2|40068.2|46
1621556400000|2021-05-21 00:20:00|40107.4|40067.4|40118.2|40078.2|40147.4|40107.4|40094.8|40054.8|31
1621556700000|2021-05-21 00:25:00|40122.4|40082.4|40124|40084|40128.2|40088.2|40118.2|40078.2|23
1621557000000|2021-05-21 00:30:00|40123.2|40083.2|40133.1|40093.1|40137.3|40097.3|40118.1|40078.1|19
1621557300000|2021-05-21 00:35:00|40132.3|40092.3|40122.3|40082.3|40147.3|40107.3|40117.3|40077.3|11
1621557600000|2021-05-21 00:40:00|40118.1|40078.1|40132.3|40092.3|40137.3|40097.3|40117.3|40077.3|8
1621557900000|2021-05-21 00:45:00|40133.1|40093.1|40132.3|40092.3|40137.3|40097.3|40127.3|40087.3|0
1621558200000|2021-05-21 00:50:00|40127.3|40087.3|40133.1|40093.1|40142.3|40102.3|40127.3|40087.3|8
1621558500000|2021-05-21 00:55:00|40137.3|40097.3|40132.3|40092.3|40147.3|40107.3|40127.3|40087.3|8
1621558800000|2021-05-21 01:00:00|40127.3|40087.3|40133.1|40093.1|40147.3|40107.3|40127.3|40087.3|42
1621559100000|2021-05-21 01:05:00|40128.1|40088.1|40103.9|40063.9|40142.3|40102.3|40103.9|40063.9|42
1621559400000|2021-05-21 01:10:00|40099.7|40059.7|40138.1|40098.1|40143.1|40103.1|40090.5|40050.5|42
1621559700000|2021-05-21 01:15:00|40143.1|40103.1|40148.1|40108.1|40148.9|40108.9|40138.1|40098.1|18
1621560000000|2021-05-21 01:20:00|40148.9|40108.9|40142.3|40102.3|40153.1|40113.1|40128.1|40088.1|20
1621560300000|2021-05-21 01:25:00|40138.1|40098.1|40133.1|40093.1|40142.3|40102.3|40128.1|40088.1|52
1621560600000|2021-05-21 01:30:00|40137.2|40097.2|40122.2|40082.2|40148.1|40108.1|40113|40073|16
1621560900000|2021-05-21 01:35:00|40123|40083|40113.8|40073.8|40128|40088|40108|40068|42
1621561200000|2021-05-21 01:40:00|40118|40078|40098.8|40058.8|40118|40078|40094.6|40054.6|8
1621561500000|2021-05-21 01:45:00|40094.6|40054.6|40103.8|40063.8|40113.8|40073.8|40090.5|40050.5|15
1621561800000|2021-05-21 01:50:00|40099.6|40059.6|40103.8|40063.8|40108.8|40068.8|40090.4|40050.4|13
1621562100000|2021-05-21 01:55:00|40108.8|40068.8|40108.8|40068.8|40113.8|40073.8|40098.8|40058.8|24
1621562400000|2021-05-21 02:00:00|40108|40068|40108.8|40068.8|40118.8|40078.8|40103.8|40063.8|7
1621562700000|2021-05-21 02:05:00|40108|40068|40108.8|40068.8|40108.8|40068.8|40098.8|40058.8|10
1621563000000|2021-05-21 02:10:00|40108|40068|40090.4|40050.4|40113.8|40073.8|40090.4|40050.4|24
1621563300000|2021-05-21 02:15:00|40094.6|40054.6|40090.4|40050.4|40095.4|40055.4|40082|40042|26
1621563600000|2021-05-21 02:20:00|40095.4|40055.4|40086.2|40046.2|40099.6|40059.6|40086.2|40046.2|42
1621563900000|2021-05-21 02:25:00|40090.4|40050.4|40084.6|40044.6|40090.4|40050.4|40079.6|40039.6|11
1621564200000|2021-05-21 02:30:00|40088.8|40048.8|40084.6|40044.6|40088.8|40048.8|40074.6|40034.6|25
1621564500000|2021-05-21 02:35:00|40083.8|40043.8|40073.7|40033.7|40094.6|40054.6|40068.7|40028.7|11
1621564800000|2021-05-21 02:40:00|40068.7|40028.7|40058.7|40018.7|40074.6|40034.6|40043.7|40003.7|34
1621565100000|2021-05-21 02:45:00|40064.6|40024.6|40083.7|40043.7|40094.5|40054.5|40063.7|40023.7|19
1621565400000|2021-05-21 02:50:00|40078.7|40038.7|40058.7|40018.7|40094.5|40054.5|40058.7|40018.7|27
1621565700000|2021-05-21 02:55:00|40068.7|40028.7|40074.5|40034.5|40074.5|40034.5|40058.7|40018.7|4
1621566000000|2021-05-21 03:00:00|40073.7|40033.7|40064.5|40024.5|40079.5|40039.5|40063.7|40023.7|6
1621566300000|2021-05-21 03:05:00|40068.7|40028.7|40058.7|40018.7|40078.7|40038.7|40058.7|40018.7|10
1621566600000|2021-05-21 03:10:00|40063.7|40023.7|40053.7|40013.7|40064.5|40024.5|40048.7|40008.7|4
1621566900000|2021-05-21 03:15:00|40048.7|40008.7|40048.7|40008.7|40064.5|40024.5|40048.7|40008.7|14
1621567200000|2021-05-21 03:20:00|40049.5|40009.5|40053.7|40013.7|40054.5|40014.5|40048.7|40008.7|7
1621567500000|2021-05-21 03:25:00|40052.9|40012.9|40059.5|40019.5|40059.5|40019.5|40048.7|40008.7|5
1621567800000|2021-05-21 03:30:00|40058.7|40018.7|40064.5|40024.5|40064.5|40024.5|40058.7|40018.7|4
1621568100000|2021-05-21 03:35:00|40068.7|40028.7|40078.7|40038.7|40078.7|40038.7|40068.7|40028.7|7
1621568400000|2021-05-21 03:40:00|40083.7|40043.7|40078.6|40038.6|40084.5|40044.5|40078.6|40038.6|3
1621568700000|2021-05-21 03:45:00|40083.6|40043.6|40064.5|40024.5|40083.6|40043.6|40058.6|40018.6|6
1621569000000|2021-05-21 03:50:00|40068.6|40028.6|40069.4|40029.4|40078.6|40038.6|40068.6|40028.6|8
1621569300000|2021-05-21 03:55:00|40068.6|40028.6|40068.6|40028.6|40069.4|40029.4|40068.6|40028.6|0
1621569600000|2021-05-21 04:00:00|40058.6|40018.6|40068.6|40028.6|40069.4|40029.4|40058.6|40018.6|5
1621569900000|2021-05-21 04:05:00|40069.4|40029.4|40073.6|40033.6|40078.6|40038.6|40069.4|40029.4|2
1621570200000|2021-05-21 04:10:00|40074.4|40034.4|40073.6|40033.6|40083.6|40043.6|40069.4|40029.4|6
1621570500000|2021-05-21 04:15:00|40074.4|40034.4|40068.6|40028.6|40078.6|40038.6|40068.6|40028.6|4
1621570800000|2021-05-21 04:20:00|40067.8|40027.8|40083.6|40043.6|40083.6|40043.6|40067.8|40027.8|6
1621571100000|2021-05-21 04:25:00|40078.6|40038.6|40074.4|40034.4|40078.6|40038.6|40070.2|40030.2|5
1621571400000|2021-05-21 04:30:00|40078.6|40038.6|40073.6|40033.6|40078.6|40038.6|40068.6|40028.6|3
1621571700000|2021-05-21 04:35:00|40074.4|40034.4|40068.6|40028.6|40074.4|40034.4|40068.6|40028.6|3
1621572000000|2021-05-21 04:40:00|40063.6|40023.6|40063.6|40023.6|40064.4|40024.4|40059.4|40019.4|1
1621572300000|2021-05-21 04:45:00|40064.4|40024.4|40073.5|40033.5|40073.5|40033.5|40063.5|40023.5|6
1621572600000|2021-05-21 04:50:00|40074.4|40034.4|40073.5|40033.5|40078.5|40038.5|40068.5|40028.5|1
1621572900000|2021-05-21 04:55:00|40078.5|40038.5|40063.5|40023.5|40078.5|40038.5|40063.5|40023.5|6
1621573200000|2021-05-21 05:00:00|40058.5|40018.5|40059.3|40019.3|40068.5|40028.5|40058.5|40018.5|4
1621573500000|2021-05-21 05:05:00|40058.5|40018.5|40064.3|40024.3|40069.3|40029.3|40058.5|40018.5|2
1621573800000|2021-05-21 05:10:00|40060.2|40020.2|40068.5|40028.5|40068.5|40028.5|40058.5|40018.5|3
1621574100000|2021-05-21 05:15:00|40064.3|40024.3|40058.5|40018.5|40068.5|40028.5|40058.5|40018.5|5
1621574400000|2021-05-21 05:20:00|40063.5|40023.5|40063.5|40023.5|40068.5|40028.5|40063.5|40023.5|0
1621574700000|2021-05-21 05:25:00|40068.5|40028.5|40074.3|40034.3|40078.5|40038.5|40064.3|40024.3|5
1621575000000|2021-05-21 05:30:00|40078.5|40038.5|40064.3|40024.3|40078.5|40038.5|40058.5|40018.5|20
1621575300000|2021-05-21 05:35:00|40059.3|40019.3|40054.3|40014.3|40068.5|40028.5|40049.3|40009.3|19
1621575600000|2021-05-21 05:40:00|40049.3|40009.3|40048.5|40008.5|40058.5|40018.5|40048.5|40008.5|8
1621575900000|2021-05-21 05:45:00|40053.5|40013.5|40054.3|40014.3|40059.3|40019.3|40048.5|40008.5|7
1621576200000|2021-05-21 05:50:00|40058.4|40018.4|40044.3|40004.3|40058.4|40018.4|40039.3|39999.3|16
1621576500000|2021-05-21 05:55:00|40043.4|40003.4|40044.3|40004.3|40048.4|40008.4|40038.4|39998.4|5
1621576800000|2021-05-21 06:00:00|40048.4|40008.4|40054.3|40014.3|40058.4|40018.4|40044.3|40004.3|18
1621577100000|2021-05-21 06:05:00|40058.4|40018.4|40053.4|40013.4|40058.4|40018.4|40044.3|40004.3|13
1621577400000|2021-05-21 06:10:00|40048.4|40008.4|40038.4|39998.4|40054.2|40014.2|40038.4|39998.4|9
1621577700000|2021-05-21 06:15:00|40042.6|40002.6|40009.2|39969.2|40043.4|40003.4|40009.2|39969.2|133
1621578000000|2021-05-21 06:20:00|40010.1|39970.1|39984.2|39944.2|40010.1|39970.1|39979.2|39939.2|66
1621578300000|2021-05-21 06:25:00|39980.1|39940.1|39969.2|39929.2|39980.1|39940.1|39959.2|39919.2|30
1621578600000|2021-05-21 06:30:00|39965|39925|39975|39935|39979.2|39939.2|39959.2|39919.2|53
1621578900000|2021-05-21 06:35:00|39979.2|39939.2|39975|39935|39989.2|39949.2|39969.2|39929.2|23
1621579200000|2021-05-21 06:40:00|39970.9|39930.9|39935|39895|39979.2|39939.2|39916.7|39876.7|89
1621579500000|2021-05-21 06:45:00|39939.2|39899.2|39925|39885|39949.2|39909.2|39920.9|39880.9|24
1621579800000|2021-05-21 06:50:00|39930|39890|39945|39905|39959.2|39919.2|39929.2|39889.2|17
1621580100000|2021-05-21 06:55:00|39949.2|39909.2|39965|39925|39969.2|39929.2|39949.2|39909.2|18
1621580400000|2021-05-21 07:00:00|39964.2|39924.2|39960|39920|39965|39925|39949.2|39909.2|18
1621580700000|2021-05-21 07:05:00|39959.2|39919.2|39965|39925|39969.2|39929.2|39949.2|39909.2|15
1621581000000|2021-05-21 07:10:00|39959.2|39919.2|39979.1|39939.1|39979.2|39939.2|39950|39910|33
1621581300000|2021-05-21 07:15:00|39983.3|39943.3|39985|39945|39994.1|39954.1|39979.1|39939.1|9
1621581600000|2021-05-21 07:20:00|39989.1|39949.1|39989.1|39949.1|39999.1|39959.1|39989.1|39949.1|26
1621581900000|2021-05-21 07:25:00|39993.3|39953.3|40004.1|39964.1|40005|39965|39989.1|39949.1|22
1621582200000|2021-05-21 07:30:00|39999.1|39959.1|39984.1|39944.1|39999.1|39959.1|39964.1|39924.1|40
1621582500000|2021-05-21 07:35:00|39979.1|39939.1|39954.9|39914.9|39979.1|39939.1|39945|39905|35
1621582800000|2021-05-21 07:40:00|39950.8|39910.8|39945.8|39905.8|39950.8|39910.8|39909.9|39869.9|66
1621583100000|2021-05-21 07:45:00|39949.9|39909.9|39939.9|39899.9|39949.9|39909.9|39929.9|39889.9|22
1621583400000|2021-05-21 07:50:00|39935.8|39895.8|39959.9|39919.9|39959.9|39919.9|39929.9|39889.9|20
1621583700000|2021-05-21 07:55:00|39955.8|39915.8|39960.8|39920.8|39960.8|39920.8|39949.9|39909.9|14
1621584000000|2021-05-21 08:00:00|39964.9|39924.9|39950.8|39910.8|39969.9|39929.9|39950.8|39910.8|27
1621584300000|2021-05-21 08:05:00|39951.6|39911.6|39965.7|39925.7|39975.7|39935.7|39951.6|39911.6|44
1621584600000|2021-05-21 08:10:00|39969.9|39929.9|40004.9|39964.9|40019.9|39979.9|39965.7|39925.7|41
1621584900000|2021-05-21 08:15:00|40000.7|39960.7|40000.7|39960.7|40014.9|39974.9|39996.6|39956.6|18
1621585200000|2021-05-21 08:20:00|40004.9|39964.9|39990.7|39950.7|40005.7|39965.7|39980.7|39940.7|12
1621585500000|2021-05-21 08:25:00|39986.6|39946.6|39986.6|39946.6|39990.7|39950.7|39980.7|39940.7|64
1621585800000|2021-05-21 08:30:00|39985.7|39945.7|39985.7|39945.7|39999.9|39959.9|39979.9|39939.9|23
1621586100000|2021-05-21 08:35:00|39980.7|39940.7|39985.7|39945.7|40009|39969|39979.9|39939.9|77
1621586400000|2021-05-21 08:40:00|39989.9|39949.9|39999.9|39959.9|40009.9|39969.9|39979.9|39939.9|27
1621586700000|2021-05-21 08:45:00|39994|39954|39975.7|39935.7|39995.7|39955.7|39966.5|39926.5|27
1621587000000|2021-05-21 08:50:00|39980.7|39940.7|39995.7|39955.7|39999.8|39959.8|39965.7|39925.7|20
1621587300000|2021-05-21 08:55:00|39999.8|39959.8|39975.7|39935.7|40004.8|39964.8|39965.7|39925.7|28
1621587600000|2021-05-21 09:00:00|39970.7|39930.7|39955.7|39915.7|39979.8|39939.8|39955.7|39915.7|53
1621587900000|2021-05-21 09:05:00|39950.7|39910.7|39959.8|39919.8|39970.7|39930.7|39940.7|39900.7|31
1621588200000|2021-05-21 09:10:00|39955.7|39915.7|39955.7|39915.7|39965.7|39925.7|39941.5|39901.5|43
1621588500000|2021-05-21 09:15:00|39945.7|39905.7|39945.7|39905.7|39950.7|39910.7|39940.7|39900.7|31
1621588800000|2021-05-21 09:20:00|39949.8|39909.8|39935.6|39895.6|39950.7|39910.7|39929.8|39889.8|39
1621589100000|2021-05-21 09:25:00|39930.6|39890.6|39940.6|39900.6|39940.6|39900.6|39920.6|39880.6|12
1621589400000|2021-05-21 09:30:00|39939.8|39899.8|39934.8|39894.8|39944.8|39904.8|39924.8|39884.8|42
1621589700000|2021-05-21 09:35:00|39935.6|39895.6|39925.6|39885.6|39939.8|39899.8|39924.8|39884.8|15
1621590000000|2021-05-21 09:40:00|39920.6|39880.6|39902.3|39862.3|39924.8|39884.8|39901.5|39861.5|104
1621590300000|2021-05-21 09:45:00|39898.2|39858.2|39897.3|39857.3|39902.3|39862.3|39893.2|39853.2|21
1621590600000|2021-05-21 09:50:00|39893.2|39853.2|39898.1|39858.1|39903.1|39863.1|39892.3|39852.3|89
1621590900000|2021-05-21 09:55:00|39902.3|39862.3|39903.1|39863.1|39903.1|39863.1|39889|39849|90
1621591200000|2021-05-21 10:00:00|39898.1|39858.1|39889|39849|39903.1|39863.1|39883.1|39843.1|35
1621591500000|2021-05-21 10:05:00|39884.8|39844.8|39899|39859|39904.8|39864.8|39883.1|39843.1|55
1621591800000|2021-05-21 10:10:00|39894|39854|39888.1|39848.1|39899|39859|39884|39844|66
1621592100000|2021-05-21 10:15:00|39883.1|39843.1|39888.1|39848.1|39894|39854|39874.8|39834.8|34
1621592400000|2021-05-21 10:20:00|39893.1|39853.1|39914|39874|39923.1|39883.1|39879|39839|71
1621592700000|2021-05-21 10:25:00|39921.4|39881.4|39927.3|39887.3|39933.1|39893.1|39921.4|39881.4|93
1621593000000|2021-05-21 10:30:00|39923.1|39883.1|39892.3|39852.3|39928.1|39888.1|39892.3|39852.3|72
1621593300000|2021-05-21 10:35:00|39892.2|39852.2|39864.8|39824.8|39892.2|39852.2|39864.8|39824.8|134
1621593600000|2021-05-21 10:40:00|39868.9|39828.9|39863.1|39823.1|39868.9|39828.9|39863.1|39823.1|40
1621593900000|2021-05-21 10:45:00|39868.9|39828.9|39864.8|39824.8|39873.1|39833.1|39863.9|39823.9|62
1621594200000|2021-05-21 10:50:00|39868.9|39828.9|39864.8|39824.8|39873.9|39833.9|39864.8|39824.8|45
1621594500000|2021-05-21 10:55:00|39873.1|39833.1|39908.1|39868.1|39923.9|39883.9|39868.9|39828.9|64
1621594800000|2021-05-21 11:00:00|39912.2|39872.2|39888.9|39848.9|39913.9|39873.9|39888.9|39848.9|54
1621595100000|2021-05-21 11:05:00|39899.8|39859.8|39843.9|39803.9|39903.9|39863.9|39843.9|39803.9|125
1621595400000|2021-05-21 11:10:00|39848.1|39808.1|39849.8|39809.8|39863.9|39823.9|39843.1|39803.1|87
1621595700000|2021-05-21 11:15:00|39853.9|39813.9|39878.1|39838.1|39883.9|39843.9|39849.8|39809.8|55
1621596000000|2021-05-21 11:20:00|39873.9|39833.9|39878.9|39838.9|39883|39843|39843.9|39803.9|64
1621596300000|2021-05-21 11:25:00|39883|39843|39892.2|39852.2|39912.2|39872.2|39878|39838|170
1621596600000|2021-05-21 11:30:00|39888|39848|39926.3|39886.3|39933.9|39893.9|39888|39848|51
1621596900000|2021-05-21 11:35:00|39918|39878|39931.3|39891.3|39931.3|39891.3|39913|39873|20
1621597200000|2021-05-21 11:40:00|39937.2|39897.2|39918|39878|39943|39903|39907.2|39867.2|41
1621597500000|2021-05-21 11:45:00|39918.9|39878.9|39903|39863|39923|39883|39888.9|39848.9|31
1621597800000|2021-05-21 11:50:00|39907.2|39867.2|39905.4|39865.4|39932.2|39892.2|39893|39853|22
1621598100000|2021-05-21 11:55:00|39901.3|39861.3|39885.4|39845.4|39904.6|39864.6|39881.3|39841.3|45
1621598400000|2021-05-21 12:00:00|39881.3|39841.3|39853|39813|39881.3|39841.3|39840.4|39800.4|90
1621598700000|2021-05-21 12:05:00|39852.1|39812.1|39881.3|39841.3|39881.3|39841.3|39832.1|39792.1|133
1621599000000|2021-05-21 12:10:00|39876.3|39836.3|39867.1|39827.1|39877.1|39837.1|39852.1|39812.1|56
1621599300000|2021-05-21 12:15:00|39861.3|39821.3|39851.3|39811.3|39867.1|39827.1|39842.1|39802.1|29
1621599600000|2021-05-21 12:20:00|39847.1|39807.1|39832.1|39792.1|39862.1|39822.1|39831.3|39791.3|39
1621599900000|2021-05-21 12:25:00|39836.3|39796.3|39785.4|39745.4|39842.1|39802.1|39780.4|39740.4|132
1621600200000|2021-05-21 12:30:00|39790.4|39750.4|39805.4|39765.4|39819.5|39779.5|39779.5|39739.5|106
1621600500000|2021-05-21 12:35:00|39818.7|39778.7|39917.8|39877.8|39921.9|39881.9|39818.7|39778.7|124
1621600800000|2021-05-21 12:40:00|39926.1|39886.1|40001.9|39961.9|40021.1|39981.1|39917.8|39877.8|120
1621603800000|2021-05-21 13:30:00|39979.3|39939.3|40026.9|39986.9|40056|40016|39866.9|39826.9|872
1621604100000|2021-05-21 13:35:00|40028.6|39988.6|40326.7|40286.7|40376.7|40336.7|40028.6|39988.6|942
1621604400000|2021-05-21 13:40:00|40330.8|40290.8|40280.8|40240.8|40335.8|40295.8|40233.4|40193.4|534
1621604700000|2021-05-21 13:45:00|40275.8|40235.8|40147.5|40107.5|40284.9|40244.9|40113.4|40073.4|513
1621605000000|2021-05-21 13:50:00|40143.4|40103.4|40069.2|40029.2|40183.4|40143.4|40055.1|40015.1|239
1621605300000|2021-05-21 13:55:00|40074.2|40034.2|40147.5|40107.5|40152.5|40112.5|40053.3|40013.3|365
1621605600000|2021-05-21 14:00:00|40142.5|40102.5|39991.8|39951.8|40142.5|40102.5|39971.8|39931.8|492
1621605900000|2021-05-21 14:05:00|39996.8|39956.8|40005.1|39965.1|40025.1|39985.1|39965.9|39925.9|276
1621606200000|2021-05-21 14:10:00|40000.9|39960.9|39905|39865|40005.1|39965.1|39905|39865|425
1621606500000|2021-05-21 14:15:00|39905.9|39865.9|39949.2|39909.2|39955|39915|39870.9|39830.9|217
1621606800000|2021-05-21 14:20:00|39954.2|39914.2|40027.4|39987.4|40032.4|39992.4|39953.3|39913.3|194
1621607100000|2021-05-21 14:25:00|40031.6|39991.6|40017.4|39977.4|40032.4|39992.4|39945|39905|175
1621607400000|2021-05-21 14:30:00|40014.2|39974.2|39916.8|39876.8|40023.3|39983.3|39915.9|39875.9|221
1621607700000|2021-05-21 14:35:00|39915.9|39875.9|39946.7|39906.7|39966.7|39926.7|39907.6|39867.6|233
1621608000000|2021-05-21 14:40:00|39942.6|39902.6|40103.3|40063.3|40103.3|40063.3|39907.6|39867.6|426
1621608300000|2021-05-21 14:45:00|40105|40065|40193.2|40153.2|40203.2|40163.2|40065|40025|365
1621608600000|2021-05-21 14:50:00|40189.1|40149.1|40150|40110|40203.2|40163.2|40096.7|40056.7|354
1621608900000|2021-05-21 14:55:00|40155|40115|40225|40185|40225|40185|40126.7|40086.7|188
1621609200000|2021-05-21 15:00:00|40225.8|40185.8|40109.1|40069.1|40225.8|40185.8|40085.8|40045.8|213
1621609500000|2021-05-21 15:05:00|40110.8|40070.8|40080.8|40040.8|40125.8|40085.8|40040.8|40000.8|147
1621609800000|2021-05-21 15:10:00|40084.9|40044.9|40056.7|40016.7|40086.7|40046.7|40036.7|39996.7|136
1621610100000|2021-05-21 15:15:00|40052.6|40012.6|40160.8|40120.8|40164.9|40124.9|40052.6|40012.6|178
1621610400000|2021-05-21 15:20:00|40164.9|40124.9|40124.9|40084.9|40189.9|40149.9|40114.1|40074.1|213
1621610700000|2021-05-21 15:25:00|40114.9|40074.9|40114.9|40074.9|40115.8|40075.8|40056.7|40016.7|137
1621611000000|2021-05-21 15:30:00|40110.8|40070.8|40034.9|39994.9|40124.9|40084.9|40034|39994|183
1621611300000|2021-05-21 15:35:00|40039|39999|40173.1|40133.1|40193.1|40153.1|40034.9|39994.9|267
1621611600000|2021-05-21 15:40:00|40177.3|40137.3|40223.1|40183.1|40223.1|40183.1|40173.1|40133.1|251
1621611900000|2021-05-21 15:45:00|40219|40179|40154.9|40114.9|40223.1|40183.1|40134|40094|155
1621612200000|2021-05-21 15:50:00|40145.8|40105.8|40224.9|40184.9|40229.9|40189.9|40140.8|40100.8|206
1621612500000|2021-05-21 15:55:00|40229|40189|40198.1|40158.1|40234|40194|40179|40139|255
1621612800000|2021-05-21 16:00:00|40194|40154|40193.1|40153.1|40233.1|40193.1|40173.1|40133.1|154
1621613100000|2021-05-21 16:05:00|40184.8|40144.8|40229|40189|40229|40189|40174|40134|248
1621613400000|2021-05-21 16:10:00|40233.1|40193.1|40130.7|40090.7|40233.1|40193.1|40124.8|40084.8|242
1621613700000|2021-05-21 16:15:00|40120.7|40080.7|40116.6|40076.6|40155.7|40115.7|40116.6|40076.6|101
1621614000000|2021-05-21 16:20:00|40126.6|40086.6|40091.6|40051.6|40126.6|40086.6|40086.6|40046.6|119
1621614300000|2021-05-21 16:25:00|40095.7|40055.7|40066.6|40026.6|40096.6|40056.6|40036.6|39996.6|136
1621614600000|2021-05-21 16:30:00|40067.4|40027.4|40100.7|40060.7|40115.7|40075.7|40061.6|40021.6|292
1621614900000|2021-05-21 16:35:00|40104.8|40064.8|40047.4|40007.4|40105.7|40065.7|40042.4|40002.4|281
1621615200000|2021-05-21 16:40:00|40048.3|40008.3|40088.3|40048.3|40088.3|40048.3|40046.5|40006.5|167
1621615500000|2021-05-21 16:45:00|40082.4|40042.4|40132.4|40092.4|40132.4|40092.4|40077.4|40037.4|121
1621615800000|2021-05-21 16:50:00|40127.4|40087.4|40043.3|40003.3|40137.4|40097.4|40027.4|39987.4|203
1621616100000|2021-05-21 16:55:00|40047.4|40007.4|40097.4|40057.4|40107.4|40067.4|40042.4|40002.4|187
1621616400000|2021-05-21 17:00:00|40098.3|40058.3|40048.3|40008.3|40098.3|40058.3|40048.3|40008.3|142
1621616700000|2021-05-21 17:05:00|40038.3|39998.3|40023.3|39983.3|40063.3|40023.3|40018.3|39978.3|128
1621617000000|2021-05-21 17:10:00|40027.4|39987.4|40028.2|39988.2|40043.3|40003.3|39968.3|39928.3|197
1621617300000|2021-05-21 17:15:00|40023.2|39983.2|40014.1|39974.1|40048.2|40008.2|39999.1|39959.1|114
1621617600000|2021-05-21 17:20:00|40018.2|39978.2|39985.9|39945.9|40028.2|39988.2|39960|39920|242
1621617900000|2021-05-21 17:25:00|39981.8|39941.8|39970|39930|40000|39960|39970|39930|171
1621618200000|2021-05-21 17:30:00|39960|39920|39925.9|39885.9|39970|39930|39920|39880|215
1621618500000|2021-05-21 17:35:00|39925|39885|39955.9|39915.9|39960|39920|39924.1|39884.1|171
1621618800000|2021-05-21 17:40:00|39950.9|39910.9|40005.9|39965.9|40010.9|39970.9|39950.9|39910.9|222
1621619100000|2021-05-21 17:45:00|40010|39970|40020|39980|40045|40005|40010|39970|216
1621619400000|2021-05-21 17:50:00|40020.9|39980.9|40069.1|40029.1|40087.3|40047.3|40010|39970|277
1621619700000|2021-05-21 17:55:00|40074.1|40034.1|40080.8|40040.8|40120.8|40080.8|40059.1|40019.1|386
1621620000000|2021-05-21 18:00:00|40070.8|40030.8|39929.4|39889.4|40080.8|40040.8|39925.3|39885.3|502
1621620300000|2021-05-21 18:05:00|39930.3|39890.3|39934.4|39894.4|39983.5|39943.5|39914.4|39874.4|711
1621620600000|2021-05-21 18:10:00|39925.3|39885.3|39870.8|39830.8|40003.5|39963.5|39844.4|39804.4|1710
1621620900000|2021-05-21 18:15:00|39874.9|39834.9|39819.9|39779.9|39879.9|39839.9|39818.2|39778.2|827
1621814400000|2021-05-24 00:00:00|39777.9|39737.9|39811.7|39771.7|39880.6|39840.6|39764|39724|287
1621814700000|2021-05-24 00:05:00|39816.7|39776.7|39717.9|39677.9|39821.7|39781.7|39717.9|39677.9|144
1621815000000|2021-05-24 00:10:00|39712.9|39672.9|39717.9|39677.9|39767.9|39727.9|39707.9|39667.9|151
1621815300000|2021-05-24 00:15:00|39722.9|39682.9|39710.2|39670.2|39739|39699|39709|39669|92
1621815600000|2021-05-24 00:20:00|39710.1|39670.1|39709|39669|39720.1|39680.1|39707.9|39667.9|83
1621815900000|2021-05-24 00:25:00|39711.3|39671.3|39734|39694|39739|39699|39711.3|39671.3|25
1621816200000|2021-05-24 00:30:00|39735.1|39695.1|39735.1|39695.1|39745.1|39705.1|39719|39679|34
1621816500000|2021-05-24 00:35:00|39731.3|39691.3|39710.1|39670.1|39731.3|39691.3|39710.1|39670.1|17
1621816800000|2021-05-24 00:40:00|39711.3|39671.3|39715.1|39675.1|39729|39689|39710.1|39670.1|14
1621817100000|2021-05-24 00:45:00|39710.1|39670.1|39714|39674|39719|39679|39707.8|39667.8|30
1621817400000|2021-05-24 00:50:00|39715.1|39675.1|39710.1|39670.1|39725.1|39685.1|39707.8|39667.8|15
1621817700000|2021-05-24 00:55:00|39709|39669|39699|39659|39710.1|39670.1|39690.1|39650.1|58
1621818000000|2021-05-24 01:00:00|39695.1|39655.1|39667.8|39627.8|39722.8|39682.8|39667.8|39627.8|151
1621818300000|2021-05-24 01:05:00|39672.8|39632.8|39667.8|39627.8|39682.8|39642.8|39667.8|39627.8|37
1621818600000|2021-05-24 01:10:00|39677.8|39637.8|39683.9|39643.9|39697.8|39657.8|39672.8|39632.8|37
1621818900000|2021-05-24 01:15:00|39678.9|39638.9|39695.1|39655.1|39708.9|39668.9|39678.9|39638.9|26
1621819200000|2021-05-24 01:20:00|39691.2|39651.2|39673.9|39633.9|39695.1|39655.1|39668.9|39628.9|31
1621819500000|2021-05-24 01:25:00|39668.9|39628.9|39682.8|39642.8|39688.9|39648.9|39668.9|39628.9|26
1621819800000|2021-05-24 01:30:00|39687.8|39647.8|39686.6|39646.6|39695.5|39655.5|39678.9|39638.9|15
1621820100000|2021-05-24 01:35:00|39687.8|39647.8|39697.8|39657.8|39701.6|39661.6|39687.8|39647.8|61
1621820400000|2021-05-24 01:40:00|39693.9|39653.9|39708.9|39668.9|39717.8|39677.8|39688.9|39648.9|21
1621820700000|2021-05-24 01:45:00|39712.8|39672.8|39688.9|39648.9|39717.8|39677.8|39688.9|39648.9|52
1621821000000|2021-05-24 01:50:00|39692.8|39652.8|39697.8|39657.8|39697.8|39657.8|39688.9|39648.9|31
1621821300000|2021-05-24 01:55:00|39692.8|39652.8|39707.7|39667.7|39716.6|39676.6|39687.8|39647.8|45
1621821600000|2021-05-24 02:00:00|39711.6|39671.6|39733.9|39693.9|39742.7|39702.7|39697.7|39657.7|31
1621821900000|2021-05-24 02:05:00|39737.7|39697.7|39772.7|39732.7|39782.7|39742.7|39737.7|39697.7|52
1621822200000|2021-05-24 02:10:00|39767.7|39727.7|39753.9|39713.9|39772.7|39732.7|39742.7|39702.7|26
1621822500000|2021-05-24 02:15:00|39751.6|39711.6|39752.7|39712.7|39757.7|39717.7|39727.7|39687.7|38
1621822800000|2021-05-24 02:20:00|39723.9|39683.9|39705|39665|39725|39685|39700|39660|22
1621823100000|2021-05-24 02:25:00|39700|39660|39685|39645|39705|39665|39680|39640|14
1621823400000|2021-05-24 02:30:00|39688.9|39648.9|39685|39645|39710|39670|39670|39630|28
1621823700000|2021-05-24 02:35:00|39686.2|39646.2|39675|39635|39690|39650|39670|39630|11
1621824000000|2021-05-24 02:40:00|39670|39630|39685|39645|39700|39660|39670|39630|22
1621824300000|2021-05-24 02:45:00|39690|39650|39685|39645|39710|39670|39685|39645|27
1621824600000|2021-05-24 02:50:00|39680|39640|39695|39655|39695|39655|39680|39640|9
1621824900000|2021-05-24 02:55:00|39691.1|39651.1|39705|39665|39710|39670|39688.8|39648.8|31
1621825200000|2021-05-24 03:00:00|39708.8|39668.8|39725|39685|39730|39690|39705|39665|24
1621825500000|2021-05-24 03:05:00|39720|39680|39710|39670|39725|39685|39698.8|39658.8|10
1621825800000|2021-05-24 03:10:00|39713.8|39673.8|39720|39680|39720|39680|39706.1|39666.1|1
1621826100000|2021-05-24 03:15:00|39715|39675|39705|39665|39720|39680|39700|39660|4
1621826400000|2021-05-24 03:20:00|39710|39670|39705|39665|39726.1|39686.1|39705|39665|13
1621826700000|2021-05-24 03:25:00|39710|39670|39705|39665|39720|39680|39700|39660|12
1621827000000|2021-05-24 03:30:00|39708.8|39668.8|39710|39670|39710|39670|39700|39660|1
1621827300000|2021-05-24 03:35:00|39709.9|39669.9|39683.8|39643.8|39709.9|39669.9|39669.9|39629.9|58
1621827600000|2021-05-24 03:40:00|39688.8|39648.8|39683.8|39643.8|39688.8|39648.8|39678.8|39638.8|7
1621827900000|2021-05-24 03:45:00|39684.9|39644.9|39674.9|39634.9|39684.9|39644.9|39668.8|39628.8|82
1621828200000|2021-05-24 03:50:00|39671.1|39631.1|39669.9|39629.9|39674.9|39634.9|39669.9|39629.9|5
1621828500000|2021-05-24 03:55:00|39674.9|39634.9|39679.9|39639.9|39679.9|39639.9|39674.9|39634.9|2
1621828800000|2021-05-24 04:00:00|39678.8|39638.8|39673.8|39633.8|39678.8|39638.8|39668.8|39628.8|7
1621829100000|2021-05-24 04:05:00|39678.8|39638.8|39668.8|39628.8|39678.8|39638.8|39658.8|39618.8|28
1621829400000|2021-05-24 04:10:00|39669.9|39629.9|39669.9|39629.9|39669.9|39629.9|39668.7|39628.7|2
1621829700000|2021-05-24 04:15:00|39668.7|39628.7|39664.9|39624.9|39668.7|39628.7|39661.1|39621.1|6
1621830000000|2021-05-24 04:20:00|39659.9|39619.9|39683.7|39643.7|39683.7|39643.7|39659.9|39619.9|19
1621830300000|2021-05-24 04:25:00|39688.7|39648.7|39683.7|39643.7|39689.9|39649.9|39678.7|39638.7|32
1621830600000|2021-05-24 04:30:00|39679.9|39639.9|39683.7|39643.7|39687.6|39647.6|39678.7|39638.7|7
1621830900000|2021-05-24 04:35:00|39679.9|39639.9|39674.9|39634.9|39679.9|39639.9|39674.9|39634.9|6
1621831200000|2021-05-24 04:40:00|39669.9|39629.9|39678.7|39638.7|39678.7|39638.7|39669.9|39629.9|2
1621831500000|2021-05-24 04:45:00|39682.5|39642.5|39673.7|39633.7|39683.7|39643.7|39673.7|39633.7|3
1621831800000|2021-05-24 04:50:00|39674.9|39634.9|39674.9|39634.9|39683.7|39643.7|39673.7|39633.7|1
1621832100000|2021-05-24 04:55:00|39673.7|39633.7|39679.9|39639.9|39679.9|39639.9|39673.7|39633.7|3
1621832400000|2021-05-24 05:00:00|39689.9|39649.9|39699.9|39659.9|39699.9|39659.9|39679.9|39639.9|15
1621832700000|2021-05-24 05:05:00|39698.7|39658.7|39689.9|39649.9|39699.9|39659.9|39679.9|39639.9|17
1621833000000|2021-05-24 05:10:00|39699.9|39659.9|39708.7|39668.7|39713.7|39673.7|39698.7|39658.7|33
1621833300000|2021-05-24 05:15:00|39698.7|39658.7|39699.8|39659.8|39709.8|39669.8|39698.7|39658.7|12
1621833600000|2021-05-24 05:20:00|39703.7|39663.7|39694.8|39654.8|39713.7|39673.7|39694.8|39654.8|21
1621833900000|2021-05-24 05:25:00|39693.7|39653.7|39689.8|39649.8|39699.8|39659.8|39689.8|39649.8|6
1621834200000|2021-05-24 05:30:00|39698.7|39658.7|39683.7|39643.7|39709.8|39669.8|39679.8|39639.8|13
1621834500000|2021-05-24 05:35:00|39691.3|39651.3|39706|39666|39713.7|39673.7|39689.8|39649.8|27
1621834800000|2021-05-24 05:40:00|39704.8|39664.8|39714.8|39674.8|39714.8|39674.8|39689.8|39649.8|8
1621835100000|2021-05-24 05:45:00|39718.6|39678.6|39699.8|39659.8|39729.8|39689.8|39699.8|39659.8|28
1621835400000|2021-05-24 05:50:00|39703.6|39663.6|39689.8|39649.8|39714.8|39674.8|39689.8|39649.8|11
1621835700000|2021-05-24 05:55:00|39684.8|39644.8|39694.8|39654.8|39694.8|39654.8|39673.6|39633.6|6
1621836000000|2021-05-24 06:00:00|39693.6|39653.6|39681|39641|39694.8|39654.8|39674.8|39634.8|13
1621836300000|2021-05-24 06:05:00|39679.8|39639.8|39674.8|39634.8|39686|39646|39674.8|39634.8|19
1621836600000|2021-05-24 06:10:00|39684.8|39644.8|39684.8|39644.8|39689.8|39649.8|39673.6|39633.6|15
1621836900000|2021-05-24 06:15:00|39689.8|39649.8|39654.8|39614.8|39689.8|39649.8|39649.8|39609.8|12
1621837200000|2021-05-24 06:20:00|39659.8|39619.8|39669.8|39629.8|39675.9|39635.9|39659.8|39619.8|7
1621837500000|2021-05-24 06:25:00|39659.8|39619.8|39674.8|39634.8|39674.8|39634.8|39659.8|39619.8|6
1621837800000|2021-05-24 06:30:00|39669.8|39629.8|39693.6|39653.6|39698.6|39658.6|39669.8|39629.8|7
1621838100000|2021-05-24 06:35:00|39689.8|39649.8|39689.8|39649.8|39713.6|39673.6|39680.9|39640.9|31
1621838400000|2021-05-24 06:40:00|39693.6|39653.6|39674.8|39634.8|39693.6|39653.6|39669.8|39629.8|19
1621838700000|2021-05-24 06:45:00|39673.6|39633.6|39664.8|39624.8|39679.8|39639.8|39659.8|39619.8|7
1621839000000|2021-05-24 06:50:00|39669.8|39629.8|39673.6|39633.6|39677.4|39637.4|39664.7|39624.7|15
1621839300000|2021-05-24 06:55:00|39669.7|39629.7|39654.7|39614.7|39673.6|39633.6|39653.6|39613.6|3
1621839600000|2021-05-24 07:00:00|39653.6|39613.6|39679.7|39639.7|39679.7|39639.7|39649.7|39609.7|90
1621839900000|2021-05-24 07:05:00|39689.7|39649.7|39673.6|39633.6|39694.7|39654.7|39667.4|39627.4|61
1621840200000|2021-05-24 07:10:00|39669.7|39629.7|39657.4|39617.4|39673.6|39633.6|39648.6|39608.6|27
1621840500000|2021-05-24 07:15:00|39653.5|39613.5|39663.5|39623.5|39676.2|39636.2|39648.5|39608.5|44
1621840800000|2021-05-24 07:20:00|39667.4|39627.4|39685|39645|39690|39650|39657.4|39617.4|46
1621841100000|2021-05-24 07:25:00|39681.2|39641.2|39678.8|39638.8|39685|39645|39670|39630|25
1621841400000|2021-05-24 07:30:00|39680|39640|39691.2|39651.2|39695|39655|39671.2|39631.2|5
1621841700000|2021-05-24 07:35:00|39686.2|39646.2|39707.6|39667.6|39722.6|39682.6|39685|39645|115
1621842000000|2021-05-24 07:40:00|39702.6|39662.6|39712.6|39672.6|39722.6|39682.6|39701.5|39661.5|57
1621842300000|2021-05-24 07:45:00|39708.8|39668.8|39721.4|39681.4|39722.6|39682.6|39688.8|39648.8|82
1621842600000|2021-05-24 07:50:00|39722.6|39682.6|39730.3|39690.3|39771.4|39731.4|39722.6|39682.6|52
1621842900000|2021-05-24 07:55:00|39740.3|39700.3|39800.5|39760.5|39805.5|39765.5|39740.3|39700.3|71
1621843200000|2021-05-24 08:00:00|39795.5|39755.5|39815.5|39775.5|39835.5|39795.5|39786.7|39746.7|32
1621843500000|2021-05-24 08:05:00|39811.7|39771.7|39804.1|39764.1|39815.5|39775.5|39779.1|39739.1|44
1621843800000|2021-05-24 08:10:00|39821.7|39781.7|39765.2|39725.2|39821.7|39781.7|39759|39719|52
1621844100000|2021-05-24 08:15:00|39769|39729|39749|39709|39769|39729|39730.2|39690.2|36
1621844400000|2021-05-24 08:20:00|39754|39714|39740.2|39700.2|39759|39719|39735.2|39695.2|14
1621844700000|2021-05-24 08:25:00|39736.4|39696.4|39766.4|39726.4|39770.2|39730.2|39736.4|39696.4|33
1621845000000|2021-05-24 08:30:00|39765.2|39725.2|39735.2|39695.2|39770.2|39730.2|39730.2|39690.2|26
1621845300000|2021-05-24 08:35:00|39739|39699|39694|39654|39740.2|39700.2|39689|39649|59
1621845600000|2021-05-24 08:40:00|39689|39649|39707.8|39667.8|39729|39689|39689|39649|33
1621845900000|2021-05-24 08:45:00|39702.8|39662.8|39712.8|39672.8|39719|39679|39699|39659|23
1621846200000|2021-05-24 08:50:00|39705.2|39665.2|39726.6|39686.6|39734|39694|39699|39659|31
1621846500000|2021-05-24 08:55:00|39727.8|39687.8|39732.8|39692.8|39740.4|39700.4|39704|39664|95
1621846800000|2021-05-24 09:00:00|39731.6|39691.6|39675.1|39635.1|39736.6|39696.6|39675.1|39635.1|49
1621847100000|2021-05-24 09:05:00|39680.1|39640.1|39670.1|39630.1|39687.8|39647.8|39666.3|39626.3|38
1621847400000|2021-05-24 09:10:00|39673.9|39633.9|39640.1|39600.1|39673.9|39633.9|39640.1|39600.1|44
1621847700000|2021-05-24 09:15:00|39643.9|39603.9|39610.1|39570.1|39648.9|39608.9|39601.3|39561.3|67
1621848000000|2021-05-24 09:20:00|39618.9|39578.9|39610.1|39570.1|39630.1|39590.1|39601.3|39561.3|80
1621848300000|2021-05-24 09:25:00|39616.3|39576.3|39640.1|39600.1|39643.9|39603.9|39610.1|39570.1|50
1621848600000|2021-05-24 09:30:00|39635.1|39595.1|39623.9|39583.9|39635.1|39595.1|39601.3|39561.3|20
1621848900000|2021-05-24 09:35:00|39620.1|39580.1|39600.1|39560.1|39620.1|39580.1|39598.9|39558.9|46
1621849200000|2021-05-24 09:40:00|39603.9|39563.9|39615.1|39575.1|39620.1|39580.1|39600.1|39560.1|26
1621849500000|2021-05-24 09:45:00|39613.9|39573.9|39613.9|39573.9|39620.1|39580.1|39598.9|39558.9|37
1621849800000|2021-05-24 09:50:00|39610.1|39570.1|39620.1|39580.1|39628.9|39588.9|39608.9|39568.9|15
1621850100000|2021-05-24 09:55:00|39623.9|39583.9|39643.9|39603.9|39643.9|39603.9|39618.9|39578.9|35
1621850400000|2021-05-24 10:00:00|39640|39600|39620|39580|39640|39600|39613.9|39573.9|28
1621850700000|2021-05-24 10:05:00|39621.2|39581.2|39650|39610|39650|39610|39621.2|39581.2|54
1621851000000|2021-05-24 10:10:00|39657.7|39617.7|39640|39600|39662.7|39622.7|39640|39600|17
1621851300000|2021-05-24 10:15:00|39643.8|39603.8|39633.8|39593.8|39648.8|39608.8|39630|39590|18
1621851600000|2021-05-24 10:20:00|39630|39590|39648.8|39608.8|39648.8|39608.8|39628.8|39588.8|23
1621851900000|2021-05-24 10:25:00|39643.8|39603.8|39673.8|39633.8|39678.8|39638.8|39643.8|39603.8|48
1621852200000|2021-05-24 10:30:00|39672.6|39632.6|39668.8|39628.8|39678.8|39638.8|39660|39620|32
1621852500000|2021-05-24 10:35:00|39671.2|39631.2|39673.8|39633.8|39692.6|39652.6|39658.8|39618.8|67
1621852800000|2021-05-24 10:40:00|39677.6|39637.6|39672.6|39632.6|39688.8|39648.8|39658.8|39618.8|52
1621853100000|2021-05-24 10:45:00|39673.8|39633.8|39708.8|39668.8|39712.6|39672.6|39658.8|39618.8|47
1621853400000|2021-05-24 10:50:00|39698.8|39658.8|39653.8|39613.8|39708.8|39668.8|39653.8|39613.8|36
1621853700000|2021-05-24 10:55:00|39657.6|39617.6|39693.8|39653.8|39698.8|39658.8|39657.6|39617.6|17
1621854000000|2021-05-24 11:00:00|39698.8|39658.8|39698.7|39658.7|39716.4|39676.4|39678.8|39638.8|88
1621854300000|2021-05-24 11:05:00|39688.7|39648.7|39682.5|39642.5|39688.7|39648.7|39672.5|39632.5|38
1621854600000|2021-05-24 11:10:00|39688.7|39648.7|39683.7|39643.7|39698.7|39658.7|39682.5|39642.5|11
1621854900000|2021-05-24 11:15:00|39682.5|39642.5|39708.7|39668.7|39708.7|39668.7|39669.9|39629.9|23
1621855200000|2021-05-24 11:20:00|39698.7|39658.7|39682.5|39642.5|39698.7|39658.7|39678.7|39638.7|12
1621855500000|2021-05-24 11:25:00|39686.3|39646.3|39684.9|39644.9|39688.7|39648.7|39678.7|39638.7|11
1621855800000|2021-05-24 11:30:00|39683.7|39643.7|39653.7|39613.7|39688.7|39648.7|39653.7|39613.7|17
1621856100000|2021-05-24 11:35:00|39648.7|39608.7|39673.9|39633.9|39673.9|39633.9|39648.7|39608.7|35
1621856400000|2021-05-24 11:40:00|39668.9|39628.9|39668.9|39628.9|39681.5|39641.5|39663.9|39623.9|30
1621856700000|2021-05-24 11:45:00|39672.7|39632.7|39668.9|39628.9|39677.7|39637.7|39655.1|39615.1|35
1621857000000|2021-05-24 11:50:00|39665.1|39625.1|39645.1|39605.1|39670.1|39630.1|39638.9|39598.9|31
1621857300000|2021-05-24 11:55:00|39648.9|39608.9|39625.1|39585.1|39651.3|39611.3|39625.1|39585.1|18
1621857600000|2021-05-24 12:00:00|39621.3|39581.3|39627.7|39587.7|39637.7|39597.7|39607.4|39567.4|35
1621857900000|2021-05-24 12:05:00|39623.8|39583.8|39647.6|39607.6|39653.8|39613.8|39613.8|39573.8|53
1621858200000|2021-05-24 12:10:00|39651.4|39611.4|39672.6|39632.6|39681.4|39641.4|39648.8|39608.8|79
1621858500000|2021-05-24 12:15:00|39676.4|39636.4|39672.6|39632.6|39677.6|39637.6|39658.8|39618.8|58
1621858800000|2021-05-24 12:20:00|39671.4|39631.4|39671.4|39631.4|39681.4|39641.4|39662.6|39622.6|38
1621859100000|2021-05-24 12:25:00|39679|39639|39660.2|39620.2|39681.4|39641.4|39651.4|39611.4|120
1621859400000|2021-05-24 12:30:00|39655.2|39615.2|39660.2|39620.2|39660.2|39620.2|39641.4|39601.4|34
1621859700000|2021-05-24 12:35:00|39664|39624|39657.8|39617.8|39679|39639|39637.8|39597.8|82
1621860000000|2021-05-24 12:40:00|39659|39619|39665.2|39625.2|39749|39709|39657.8|39617.8|73
1621863000000|2021-05-24 13:30:00|39683.7|39643.7|39746.3|39706.3|39790|39750|39592.5|39552.5|844
1621863300000|2021-05-24 13:35:00|39745|39705|39658.8|39618.8|39788.8|39748.8|39610|39570|474
1621863600000|2021-05-24 13:40:00|39668.8|39628.8|39630|39590|39727.6|39687.6|39612.4|39572.4|615
1621863900000|2021-05-24 13:45:00|39626.2|39586.2|39605.2|39565.2|39630|39590|39586.4|39546.4|346
1621864200000|2021-05-24 13:50:00|39610.2|39570.2|39689|39649|39730.2|39690.2|39605.2|39565.2|404
1621864500000|2021-05-24 13:55:00|39692.8|39652.8|39702.7|39662.7|39731.5|39691.5|39649|39609|323
1621864800000|2021-05-24 14:00:00|39695.2|39655.2|39830.3|39790.3|39830.3|39790.3|39686.5|39646.5|508
1621865100000|2021-05-24 14:05:00|39810.3|39770.3|39915.3|39875.3|39931.7|39891.7|39805.3|39765.3|565
1621865400000|2021-05-24 14:10:00|39910.3|39870.3|40025.3|39985.3|40095.3|40055.3|39910.3|39870.3|731
1621865700000|2021-05-24 14:15:00|40026.5|39986.5|40130.3|40090.3|40160.3|40120.3|40020.3|39980.3|403
1621866000000|2021-05-24 14:20:00|40139.1|40099.1|40115.1|40075.1|40174.1|40134.1|40080.3|40040.3|483
1621866300000|2021-05-24 14:25:00|40108.9|40068.9|40167.5|40127.5|40187.5|40147.5|40083.9|40043.9|418
1621866600000|2021-05-24 14:30:00|40162.5|40122.5|40061.3|40021.3|40177.5|40137.5|40061.3|40021.3|333
1621866900000|2021-05-24 14:35:00|40057.5|40017.5|39985.1|39945.1|40057.5|40017.5|39975.1|39935.1|340
1621867200000|2021-05-24 14:40:00|39987.5|39947.5|39937.5|39897.5|40016.3|39976.3|39937.5|39897.5|359
1621867500000|2021-05-24 14:45:00|39927.5|39887.5|39927.5|39887.5|39967.5|39927.5|39916.2|39876.2|271
1621867800000|2021-05-24 14:50:00|39928.7|39888.7|39831.1|39791.1|39969.9|39929.9|39827.3|39787.3|415
1621868100000|2021-05-24 14:55:00|39839.9|39799.9|39839.9|39799.9|39904.9|39864.9|39811.1|39771.1|295
1621868400000|2021-05-24 15:00:00|39844.9|39804.9|39839.8|39799.8|39869.9|39829.9|39809.8|39769.8|212
1621868700000|2021-05-24 15:05:00|39849.8|39809.8|39844.8|39804.8|39899.8|39859.8|39813.6|39773.6|235
1621869000000|2021-05-24 15:10:00|39848.6|39808.6|39851|39811|39864.8|39824.8|39819.8|39779.8|107
1621869300000|2021-05-24 15:15:00|39849.8|39809.8|39909.8|39869.8|39909.8|39869.8|39848.6|39808.6|184
1621869600000|2021-05-24 15:20:00|39919.8|39879.8|39907.4|39867.4|39937.4|39897.4|39897.4|39857.4|102
1621869900000|2021-05-24 15:25:00|39897.4|39857.4|39897.4|39857.4|39917.4|39877.4|39888.6|39848.6|120
1621870200000|2021-05-24 15:30:00|39892.4|39852.4|39883.6|39843.6|39984.9|39944.9|39877.3|39837.3|446
1621870500000|2021-05-24 15:35:00|39887.3|39847.3|39848.5|39808.5|39907.3|39867.3|39842.3|39802.3|131
1621870800000|2021-05-24 15:40:00|39857.3|39817.3|39803.4|39763.4|39871.1|39831.1|39803.4|39763.4|240
1621871100000|2021-05-24 15:45:00|39802.2|39762.2|39772.2|39732.2|39803.4|39763.4|39763.4|39723.4|267
1621871400000|2021-05-24 15:50:00|39777.2|39737.2|39778.4|39738.4|39839.7|39799.7|39772.2|39732.2|413
1621871700000|2021-05-24 15:55:00|39779.6|39739.6|39828.4|39788.4|39909.7|39869.7|39774.6|39734.6|326
1621872000000|2021-05-24 16:00:00|39824.6|39784.6|39874.6|39834.6|39904.6|39864.6|39824.6|39784.6|202
1621872300000|2021-05-24 16:05:00|39869.6|39829.6|39845.8|39805.8|39884.6|39844.6|39835.8|39795.8|135
1621872600000|2021-05-24 16:10:00|39853.3|39813.3|39828.2|39788.2|39872|39832|39827|39787|163
1621872900000|2021-05-24 16:15:00|39823.2|39783.2|39755.6|39715.6|39823.2|39783.2|39749.4|39709.4|185
1621873200000|2021-05-24 16:20:00|39751.9|39711.9|39725.6|39685.6|39769.4|39729.4|39725.6|39685.6|173
1621873500000|2021-05-24 16:25:00|39729.4|39689.4|39744.3|39704.3|39799.4|39759.4|39725.6|39685.6|258
1621873800000|2021-05-24 16:30:00|39740.5|39700.5|39740.5|39700.5|39791.8|39751.8|39733.1|39693.1|165
1621874100000|2021-05-24 16:35:00|39735.5|39695.5|39766.7|39726.7|39766.7|39726.7|39725.5|39685.5|163
1621874400000|2021-05-24 16:40:00|39775.5|39735.5|39822.9|39782.9|39827.9|39787.9|39762.9|39722.9|181
1621874700000|2021-05-24 16:45:00|39819.1|39779.1|39831.7|39791.7|39836.7|39796.7|39796.7|39756.7|130
1621875000000|2021-05-24 16:50:00|39822.9|39782.9|39941.8|39901.8|39969.4|39929.4|39822.9|39782.9|327
1621875300000|2021-05-24 16:55:00|39943|39903|39901.8|39861.8|40011.8|39971.8|39901.8|39861.8|337
1621875600000|2021-05-24 17:00:00|39898|39858|39954.2|39914.2|39980.6|39940.6|39898|39858|211
1621875900000|2021-05-24 17:05:00|39944.2|39904.2|39974.2|39934.2|39979.2|39939.2|39928|39888|102
1621876200000|2021-05-24 17:10:00|39973|39933|39934.2|39894.2|39974.2|39934.2|39934.2|39894.2|77
1621876500000|2021-05-24 17:15:00|39924.2|39884.2|39920.4|39880.4|39944.2|39904.2|39903|39863|113
1621876800000|2021-05-24 17:20:00|39916.7|39876.7|39874.2|39834.2|39924.2|39884.2|39874.2|39834.2|83
1621877100000|2021-05-24 17:25:00|39875.4|39835.4|39840.4|39800.4|39885.4|39845.4|39834.2|39794.2|164
1621877400000|2021-05-24 17:30:00|39839.2|39799.2|39844.2|39804.2|39854.2|39814.2|39824.2|39784.2|87
1621877700000|2021-05-24 17:35:00|39839.2|39799.2|39818|39778|39868|39828|39810.4|39770.4|130
1621878000000|2021-05-24 17:40:00|39819.2|39779.2|39859.2|39819.2|39883|39843|39814.2|39774.2|144
1621878300000|2021-05-24 17:45:00|39860.4|39820.4|39847.9|39807.9|39860.4|39820.4|39824.2|39784.2|207
1621878600000|2021-05-24 17:50:00|39844.2|39804.2|39832.9|39792.9|39879.2|39839.2|39832.9|39792.9|161
1621878900000|2021-05-24 17:55:00|39834.2|39794.2|39870.4|39830.4|39879.2|39839.2|39822.9|39782.9|184
1621879200000|2021-05-24 18:00:00|39871.6|39831.6|39890.4|39850.4|39917.9|39877.9|39865.4|39825.4|270
1621879500000|2021-05-24 18:05:00|39886.6|39846.6|39914.1|39874.1|39967.9|39927.9|39886.6|39846.6|302
1621879800000|2021-05-24 18:10:00|39917.9|39877.9|40092.9|40052.9|40104.1|40064.1|39870.4|39830.4|979
1621880100000|2021-05-24 18:15:00|40094.1|40054.1|39972.9|39932.9|40099.1|40059.1|39954.1|39914.1|576
1621900800000|2021-05-25 00:00:00|40111.1|40071.1|40103.6|40063.6|40168.6|40128.6|40058.6|40018.6|163
1621901100000|2021-05-25 00:05:00|40108.6|40068.6|40128.6|40088.6|40133.6|40093.6|40092.4|40052.4|37
1621901400000|2021-05-25 00:10:00|40132.4|40092.4|40098.6|40058.6|40133.6|40093.6|40097.4|40057.4|24
1621901700000|2021-05-25 00:15:00|40127.4|40087.4|40147.3|40107.3|40156.1|40116.1|40127.3|40087.3|53
1621902000000|2021-05-25 00:20:00|40148.6|40108.6|40142.3|40102.3|40152.3|40112.3|40132.3|40092.3|16
1621902300000|2021-05-25 00:25:00|40132.3|40092.3|40132.3|40092.3|40132.3|40092.3|40122.3|40082.3|27
1621902600000|2021-05-25 00:30:00|40131.1|40091.1|40107.3|40067.3|40131.1|40091.1|40101.1|40061.1|17
1621902900000|2021-05-25 00:35:00|40108.6|40068.6|40079.8|40039.8|40117.3|40077.3|40072.3|40032.3|65
1621903200000|2021-05-25 00:40:00|40083.6|40043.6|40079.8|40039.8|40088.6|40048.6|40073.6|40033.6|10
1621903500000|2021-05-25 00:45:00|40078.5|40038.5|40064.8|40024.8|40082.3|40042.3|40049.8|40009.8|17
1621903800000|2021-05-25 00:50:00|40068.5|40028.5|40071|40031|40083.5|40043.5|40054.8|40014.8|12
1621904100000|2021-05-25 00:55:00|40061|40021|40079.8|40039.8|40079.8|40039.8|40061|40021|11
1621904400000|2021-05-25 01:00:00|40078.5|40038.5|40028.5|39988.5|40089.8|40049.8|40023.5|39983.5|39
1621904700000|2021-05-25 01:05:00|40033.5|39993.5|40043.5|40003.5|40068.5|40028.5|40028.5|39988.5|45
1621905000000|2021-05-25 01:10:00|40038.5|39998.5|40073.5|40033.5|40083.5|40043.5|40038.5|39998.5|12
1621905300000|2021-05-25 01:15:00|40078.5|40038.5|40123.5|40083.5|40138.5|40098.5|40078.5|40038.5|24
1621905600000|2021-05-25 01:20:00|40119.7|40079.7|40123.5|40083.5|40123.5|40083.5|40088.5|40048.5|18
1621905900000|2021-05-25 01:25:00|40127.2|40087.2|40148.5|40108.5|40173.5|40133.5|40127.2|40087.2|73
1621906200000|2021-05-25 01:30:00|40143.5|40103.5|40198.4|40158.4|40203.5|40163.5|40123.5|40083.5|71
1621906500000|2021-05-25 01:35:00|40203.4|40163.4|40267.2|40227.2|40275.9|40235.9|40197.2|40157.2|110
1621906800000|2021-05-25 01:40:00|40265.9|40225.9|40297.2|40257.2|40303.4|40263.4|40248.4|40208.4|77
1621907100000|2021-05-25 01:45:00|40300.9|40260.9|40267.2|40227.2|40300.9|40260.9|40258.4|40218.4|76
1621907400000|2021-05-25 01:50:00|40263.4|40223.4|40253.4|40213.4|40282.2|40242.2|40250.9|40210.9|29
1621907700000|2021-05-25 01:55:00|40254.7|40214.7|40277.1|40237.1|40282.1|40242.1|40238.4|40198.4|33
1621908000000|2021-05-25 02:00:00|40273.4|40233.4|40268.4|40228.4|40277.1|40237.1|40253.4|40213.4|23
1621908300000|2021-05-25 02:05:00|40267.1|40227.1|40267.1|40227.1|40273.4|40233.4|40263.4|40223.4|10
1621908600000|2021-05-25 02:10:00|40273.4|40233.4|40263.4|40223.4|40280.8|40240.8|40263.4|40223.4|9
1621908900000|2021-05-25 02:15:00|40259.6|40219.6|40248.4|40208.4|40263.4|40223.4|40243.4|40203.4|9
1621909200000|2021-05-25 02:20:00|40249.6|40209.6|40218.4|40178.4|40249.6|40209.6|40214.6|40174.6|14
1621909500000|2021-05-25 02:25:00|40214.6|40174.6|40189.6|40149.6|40214.6|40174.6|40180.9|40140.9|24
1621909800000|2021-05-25 02:30:00|40185.9|40145.9|40198.3|40158.3|40213.3|40173.3|40174.6|40134.6|33
1621910100000|2021-05-25 02:35:00|40194.6|40154.6|40198.3|40158.3|40204.6|40164.6|40193.3|40153.3|10
1621910400000|2021-05-25 02:40:00|40203.3|40163.3|40228.3|40188.3|40229.5|40189.5|40198.3|40158.3|9
1621910700000|2021-05-25 02:45:00|40232|40192|40227|40187|40237|40197|40223.3|40183.3|9
1621911000000|2021-05-25 02:50:00|40228.3|40188.3|40234.5|40194.5|40240.8|40200.8|40215.8|40175.8|17
1621911300000|2021-05-25 02:55:00|40230.8|40190.8|40207|40167|40242|40202|40202|40162|17
1621911600000|2021-05-25 03:00:00|40205.7|40165.7|40192|40152|40215.7|40175.7|40180.7|40140.7|13
1621911900000|2021-05-25 03:05:00|40190.7|40150.7|40168.3|40128.3|40190.7|40150.7|40157|40117|15
1621912200000|2021-05-25 03:10:00|40172|40132|40202|40162|40220.6|40175.7|40172|40132|69
1621912500000|2021-05-25 03:15:00|40197|40157|40190.7|40150.7|40197|40157|40185.7|40145.7|9
1621912800000|2021-05-25 03:20:00|40200.7|40160.7|40178.2|40138.2|40207|40167|40173.2|40133.2|16
1621913100000|2021-05-25 03:25:00|40173.2|40133.2|40149.5|40109.5|40173.2|40133.2|40149.5|40109.5|4
1621913400000|2021-05-25 03:30:00|40145.8|40105.8|40139.5|40099.5|40163.2|40123.2|40139.5|40099.5|16
1621913700000|2021-05-25 03:35:00|40143.2|40103.2|40128.2|40088.2|40143.2|40103.2|40119.5|40079.5|10
1621914300000|2021-05-25 03:45:00|40131.9|40091.9|40148.2|40108.2|40153.2|40113.2|40131.9|40091.9|18
1621914600000|2021-05-25 03:50:00|40143.2|40103.2|40143.2|40103.2|40148.2|40108.2|40143.2|40103.2|0
1621914900000|2021-05-25 03:55:00|||||||||1
1621915200000|2021-05-25 04:00:00|40153.2|40113.2|40168.2|40128.2|40173.2|40133.2|40153.2|40113.2|5
1621915500000|2021-05-25 04:05:00|40171.9|40131.9|40168.1|40128.1|40173.2|40133.2|40163.1|40123.1|3
1621915800000|2021-05-25 04:10:00|40163.1|40123.1|40168.1|40128.1|40168.1|40128.1|40163.1|40123.1|0
1621916100000|2021-05-25 04:15:00|40163.1|40123.1|40159.4|40119.4|40168.1|40128.1|40159.4|40119.4|1
1621916400000|2021-05-25 04:20:00|40163.1|40123.1|40173.1|40133.1|40173.1|40133.1|40163.1|40123.1|4
1621916700000|2021-05-25 04:25:00|40178.1|40138.1|40149.4|40109.4|40178.1|40138.1|40145.7|40105.7|4
1621917000000|2021-05-25 04:30:00|40146.8|40106.8|40163.1|40123.1|40163.1|40123.1|40144.4|40104.4|6
1621917300000|2021-05-25 04:35:00|40159.4|40119.4|40158.1|40118.1|40163.1|40123.1|40153.1|40113.1|6
1621917600000|2021-05-25 04:40:00|40159.4|40119.4|40158.1|40118.1|40163.1|40123.1|40153.1|40113.1|3
1621917900000|2021-05-25 04:45:00|40159.4|40119.4|40156.8|40116.8|40163.1|40123.1|40153.1|40113.1|2
1621918200000|2021-05-25 04:50:00|40158.1|40118.1|40153.1|40113.1|40163.1|40123.1|40153.1|40113.1|0
1621918500000|2021-05-25 04:55:00|40154.3|40114.3|40153|40113|40159.3|40119.3|40153|40113|0
1621918800000|2021-05-25 05:00:00|40156.8|40116.8|40149.3|40109.3|40163|40123|40145.6|40105.6|4
1621919100000|2021-05-25 05:05:00|40153|40113|40128|40088|40159.3|40119.3|40128|40088|3
1621919400000|2021-05-25 05:10:00|40133|40093|40163|40123|40171.7|40131.7|40133|40093|53
1621919700000|2021-05-25 05:15:00|40153|40113|40153|40113|40158|40118|40143|40103|6
1621920000000|2021-05-25 05:20:00|40158|40118|40158|40118|40173|40133|40158|40118|7
1621920300000|2021-05-25 05:25:00|40154.3|40114.3|40148|40108|40154.3|40114.3|40143|40103|3
1621920600000|2021-05-25 05:30:00|40151.7|40111.7|40133|40093|40153|40113|40128|40088|2
1621920900000|2021-05-25 05:35:00|40128|40088|40119.2|40079.2|40143|40103|40113|40073|4
1621921200000|2021-05-25 05:40:00|40118|40078|40093|40053|40119.2|40079.2|40093|40053|8
1621921500000|2021-05-25 05:45:00|40103|40063|40082.9|40042.9|40103|40063|40076.7|40036.7|23
1621921800000|2021-05-25 05:50:00|40079.2|40039.2|40087.9|40047.9|40092.9|40052.9|40072.9|40032.9|14
1621922100000|2021-05-25 05:55:00|40091.7|40051.7|40102.9|40062.9|40102.9|40062.9|40082.9|40042.9|11
1621922400000|2021-05-25 06:00:00|40099.2|40059.2|40079.2|40039.2|40112.9|40072.9|40065.5|40025.5|54
1621922700000|2021-05-25 06:05:00|40077.9|40037.9|40121.8|40081.8|40125.5|40085.5|40069.2|40029.2|52
1621923000000|2021-05-25 06:10:00|40126.8|40086.8|40134.2|40094.2|40134.2|40094.2|40105.5|40065.5|23
1621923300000|2021-05-25 06:15:00|40130.5|40090.5|40140.5|40100.5|40140.5|40100.5|40105.5|40065.5|19
1621923600000|2021-05-25 06:20:00|40144.2|40104.2|40140.4|40100.4|40170.4|40130.4|40134.2|40094.2|12
1621923900000|2021-05-25 06:25:00|40139.2|40099.2|40119.2|40079.2|40149.2|40109.2|40114.2|40074.2|19
1621924200000|2021-05-25 06:30:00|40110.4|40070.4|40150.4|40110.4|40155.4|40115.4|40110.4|40070.4|26
1621924500000|2021-05-25 06:35:00|40145.4|40105.4|40160.4|40120.4|40170.4|40130.4|40139.1|40099.1|26
1621924800000|2021-05-25 06:40:00|40164.1|40124.1|40170.4|40130.4|40174.1|40134.1|40145.4|40105.4|39
1621925100000|2021-05-25 06:45:00|40165.4|40125.4|40140.4|40100.4|40165.4|40125.4|40136.7|40096.7|32
1621925400000|2021-05-25 06:50:00|40150.4|40110.4|40139.1|40099.1|40165.4|40125.4|40134.1|40094.1|19
1621925700000|2021-05-25 06:55:00|40140.4|40100.4|40130.4|40090.4|40145.4|40105.4|40125.4|40085.4|23
1621926000000|2021-05-25 07:00:00|40126.7|40086.7|40120.4|40080.4|40129.1|40089.1|40116.7|40076.7|10
1621926300000|2021-05-25 07:05:00|40124.1|40084.1|40110.4|40070.4|40132.8|40092.8|40105.4|40065.4|23
1621926600000|2021-05-25 07:10:00|40105.4|40065.4|40091.6|40051.6|40110.4|40070.4|40086.6|40046.6|18
1621926900000|2021-05-25 07:15:00|40086.6|40046.6|40047.9|40007.9|40101.6|40061.6|40037.9|39997.9|49
1621927200000|2021-05-25 07:20:00|40044.2|40004.2|40064.2|40024.2|40064.2|40024.2|40034.2|39994.2|41
1621927500000|2021-05-25 07:25:00|40067.9|40027.9|40059.2|40019.2|40077.9|40037.9|40049.2|40009.2|22
1621927800000|2021-05-25 07:30:00|40057.9|40017.9|40035.5|39995.5|40060.5|40020.5|40030.5|39990.5|37
1621928100000|2021-05-25 07:35:00|40030.5|39990.5|40026.8|39986.8|40040.5|40000.5|40021.8|39981.8|48
1621928400000|2021-05-25 07:40:00|40030.5|39990.5|40034.2|39994.2|40040.5|40000.5|40029.2|39989.2|11
1621928700000|2021-05-25 07:45:00|40029.2|39989.2|40040.5|40000.5|40050.5|40010.5|40029.2|39989.2|21
1621929000000|2021-05-25 07:50:00|40035.5|39995.5|40030.5|39990.5|40040.5|40000.5|40030.5|39990.5|7
1621929300000|2021-05-25 07:55:00|40026.7|39986.7|40021.7|39981.7|40036.7|39996.7|40021.7|39981.7|23
1621929600000|2021-05-25 08:00:00|40025.4|39985.4|39935.4|39895.4|40025.4|39985.4|39935.4|39895.4|59
1621929900000|2021-05-25 08:05:00|39939.1|39899.1|39959.1|39919.1|39977.8|39937.8|39935.4|39895.4|23
1621930200000|2021-05-25 08:10:00|39960.4|39920.4|39965.4|39925.4|39972.8|39932.8|39935.4|39895.4|44
1621930500000|2021-05-25 08:15:00|39969.1|39929.1|39925.4|39885.4|39969.1|39929.1|39925.4|39885.4|32
1621930800000|2021-05-25 08:20:00|39921.7|39881.7|39904.1|39864.1|39925.4|39885.4|39895.4|39855.4|40
1621931100000|2021-05-25 08:25:00|39905.4|39865.4|39896.7|39856.7|39929.1|39889.1|39880.4|39840.4|26
1621931400000|2021-05-25 08:30:00|39901.7|39861.7|39890.4|39850.4|39920.4|39880.4|39883|39843|26
1621931700000|2021-05-25 08:35:00|39886.7|39846.7|39920.4|39880.4|39934.1|39894.1|39886.7|39846.7|54
1621932000000|2021-05-25 08:40:00|39925.4|39885.4|39960.4|39920.4|39965.4|39925.4|39893|39853|114
1621932300000|2021-05-25 08:45:00|39965.4|39925.4|39965.4|39925.4|39965.4|39925.4|39930.4|39890.4|41
1621932600000|2021-05-25 08:50:00|39960.4|39920.4|39920.4|39880.4|39965.4|39925.4|39920.4|39880.4|35
1621932900000|2021-05-25 08:55:00|39924.1|39884.1|39918|39878|39940.4|39900.4|39913|39873|41
1621933200000|2021-05-25 09:00:00|39916.7|39876.7|39907.9|39867.9|39932.9|39892.9|39902.9|39862.9|25
1621933500000|2021-05-25 09:05:00|39906.6|39866.6|39889.2|39849.2|39906.6|39866.6|39882.9|39842.9|54
1621933800000|2021-05-25 09:10:00|39897.9|39857.9|39892.9|39852.9|39902.9|39862.9|39872.9|39832.9|22
1621934100000|2021-05-25 09:15:00|39889.2|39849.2|39902.9|39862.9|39912.9|39872.9|39882.9|39842.9|22
1621934400000|2021-05-25 09:20:00|39907.9|39867.9|39897.9|39857.9|39912.9|39872.9|39882.9|39842.9|22
1621934700000|2021-05-25 09:25:00|39901.6|39861.6|39882.9|39842.9|39902.9|39862.9|39876.6|39836.6|14
1621935000000|2021-05-25 09:30:00|39881.6|39841.6|39892.9|39852.9|39902.9|39862.9|39862.9|39822.9|20
1621935300000|2021-05-25 09:35:00|39897.9|39857.9|39896.6|39856.6|39912.9|39872.9|39877.9|39837.9|33
1621935600000|2021-05-25 09:40:00|39901.6|39861.6|39879.2|39839.2|39911.6|39871.6|39874.2|39834.2|16
1621935900000|2021-05-25 09:45:00|39869.2|39829.2|39867.9|39827.9|39882.9|39842.9|39856.6|39816.6|30
1621936200000|2021-05-25 09:50:00|39864.2|39824.2|39862.9|39822.9|39864.2|39824.2|39827.9|39787.9|37
1621936500000|2021-05-25 09:55:00|39857.9|39817.9|39837.9|39797.9|39862.9|39822.9|39832.9|39792.9|40
1621936800000|2021-05-25 10:00:00|39841.6|39801.6|39801.6|39761.6|39842.9|39802.9|39784.2|39744.2|81
1621937100000|2021-05-25 10:05:00|39796.6|39756.6|39796.6|39756.6|39801.6|39761.6|39791.6|39751.6|25
1621937400000|2021-05-25 10:10:00|39791.6|39751.6|39770.2|39730.2|39791.6|39751.6|39770.2|39730.2|16
1621937700000|2021-05-25 10:15:00|39766.5|39726.5|39770.2|39730.2|39781.5|39741.5|39761.5|39721.5|29
1621938000000|2021-05-25 10:20:00|39766.5|39726.5|39746.5|39706.5|39780.2|39740.2|39740.2|39700.2|59
1621938300000|2021-05-25 10:25:00|39750.2|39710.2|39746.5|39706.5|39750.2|39710.2|39730.2|39690.2|25
1621938600000|2021-05-25 10:30:00|39745.2|39705.2|39722.8|39682.8|39745.2|39705.2|39720.2|39680.2|22
1621938900000|2021-05-25 10:35:00|39730.2|39690.2|39736.5|39696.5|39741.5|39701.5|39722.8|39682.8|23
1621939200000|2021-05-25 10:40:00|39731.5|39691.5|39726.5|39686.5|39746.5|39706.5|39720.2|39680.2|13
1621939500000|2021-05-25 10:45:00|39730.2|39690.2|39741.5|39701.5|39741.5|39701.5|39720.2|39680.2|25
1621939800000|2021-05-25 10:50:00|39740.2|39700.2|39730.2|39690.2|39740.2|39700.2|39730.2|39690.2|25
1621940100000|2021-05-25 10:55:00|39726.5|39686.5|39740.2|39700.2|39741.5|39701.5|39721.5|39681.5|22
1621940400000|2021-05-25 11:00:00|39735.2|39695.2|39766.5|39726.5|39771.5|39731.5|39735.2|39695.2|45
1621940700000|2021-05-25 11:05:00|39761.5|39721.5|39790.2|39750.2|39810.2|39770.2|39761.5|39721.5|96
1621941000000|2021-05-25 11:10:00|39788.9|39748.9|39823.8|39783.8|39832.5|39792.5|39785.2|39745.2|64
1621941300000|2021-05-25 11:15:00|39813.8|39773.8|39858.8|39818.8|39867.5|39827.5|39808.8|39768.8|141
1621941600000|2021-05-25 11:20:00|39855.1|39815.1|39840.1|39800.1|39855.1|39815.1|39820.1|39780.1|32
1621941900000|2021-05-25 11:25:00|39830.1|39790.1|39830.1|39790.1|39840.1|39800.1|39825.1|39785.1|27
1621942200000|2021-05-25 11:30:00|39836.4|39796.4|39846.4|39806.4|39855.1|39815.1|39832.7|39792.7|23
1621942500000|2021-05-25 11:35:00|39845.1|39805.1|39820.1|39780.1|39853.8|39813.8|39820.1|39780.1|27
1621942800000|2021-05-25 11:40:00|39810.1|39770.1|39810.1|39770.1|39810.1|39770.1|39801.4|39761.4|14
1621943100000|2021-05-25 11:45:00|39806.4|39766.4|39838.8|39798.8|39840.1|39800.1|39806.4|39766.4|24
1621943400000|2021-05-25 11:50:00|39835.1|39795.1|39853.8|39813.8|39866.2|39826.2|39830.1|39790.1|48
1621943700000|2021-05-25 11:55:00|39846.4|39806.4|39835.1|39795.1|39846.4|39806.4|39820.1|39780.1|21
1621944000000|2021-05-25 12:00:00|39838.8|39798.8|39858.8|39818.8|39867.5|39827.5|39835.1|39795.1|30
1621944300000|2021-05-25 12:05:00|39868.8|39828.8|39900.1|39860.1|39903.8|39863.8|39865.1|39825.1|40
1621944600000|2021-05-25 12:10:00|39896.4|39856.4|39895.1|39855.1|39908.8|39868.8|39885.1|39845.1|41
1621944900000|2021-05-25 12:15:00|39898.7|39858.7|39850.1|39810.1|39898.7|39858.7|39847.4|39807.4|28
1621945200000|2021-05-25 12:20:00|39853.7|39813.7|39838.7|39798.7|39857.4|39817.4|39825.1|39785.1|25
1621945500000|2021-05-25 12:25:00|39840|39800|39850|39810|39850|39810|39820|39780|20
1621945800000|2021-05-25 12:30:00|39853.7|39813.7|39810|39770|39890|39850|39806.3|39766.3|47
1621946100000|2021-05-25 12:35:00|39806.3|39766.3|39820|39780|39830|39790|39801.3|39761.3|40
1621946400000|2021-05-25 12:40:00|39811.3|39771.3|39841.3|39801.3|39850|39810|39811.3|39771.3|43
1621949400000|2021-05-25 13:30:00|39896.3|39856.3|39660.2|39620.2|39896.3|39856.3|39656.5|39616.5|893
1621949700000|2021-05-25 13:35:00|39655.2|39615.2|39718.9|39678.9|39796.3|39756.3|39652.6|39612.6|461
1621950000000|2021-05-25 13:40:00|39715.2|39675.2|39706.5|39666.5|39739.9|39699.9|39676.5|39636.5|427
1621950300000|2021-05-25 13:45:00|39699.2|39659.2|39679.2|39639.2|39704.2|39664.2|39647.8|39607.8|678
1621950600000|2021-05-25 13:50:00|39674.2|39634.2|39607.8|39567.8|39679.2|39639.2|39607.8|39567.8|794
1621950900000|2021-05-25 13:55:00|39611.5|39571.5|39587.8|39547.8|39625.2|39585.2|39577.8|39537.8|570
1621951200000|2021-05-25 14:00:00|39584.2|39544.2|39532.8|39492.8|39606.5|39566.5|39519.1|39479.1|637
1621951500000|2021-05-25 14:05:00|39536.5|39496.5|39587.8|39547.8|39607.8|39567.8|39534.1|39494.1|409
1621951800000|2021-05-25 14:10:00|39591.5|39551.5|39599.1|39559.1|39616.5|39576.5|39579.1|39539.1|316
1621952100000|2021-05-25 14:15:00|39607.8|39567.8|39540.5|39500.5|39609.1|39569.1|39530.5|39490.5|417
1621952400000|2021-05-25 14:20:00|39539.1|39499.1|39560.5|39520.5|39579.1|39539.1|39530.5|39490.5|239
1621952700000|2021-05-25 14:25:00|39559.1|39519.1|39531.8|39491.8|39560.5|39520.5|39530.4|39490.4|282
1621953000000|2021-05-25 14:30:00|39530.4|39490.4|39530.4|39490.4|39560.4|39520.4|39530.4|39490.4|377
1621953300000|2021-05-25 14:35:00|39531.8|39491.8|39537.1|39497.1|39538.4|39498.4|39524.4|39484.4|568
1621953600000|2021-05-25 14:40:00|39538.4|39498.4|39394.7|39354.7|39539.7|39499.7|39362.4|39322.4|1508
1621953900000|2021-05-25 14:45:00|39398.4|39358.4|39205|39165|39404.7|39364.7|39205|39165|703
1621954200000|2021-05-25 14:50:00|39197.7|39157.7|39101|39061|39232.4|39192.4|39082.4|39042.4|962
1621954500000|2021-05-25 14:55:00|39097.4|39057.4|38961|38921|39097.4|39057.4|38943.7|38903.7|1117
1621954800000|2021-05-25 15:00:00|38957.4|38917.4|38932.4|38892.4|38981|38941|38878.7|38838.7|634
1621955100000|2021-05-25 15:05:00|38923.7|38883.7|38806.3|38766.3|38923.7|38883.7|38757.7|38717.7|747
1621955400000|2021-05-25 15:10:00|38796.3|38756.3|38606.3|38566.3|38892.4|38852.4|38576.3|38536.3|1218
1621955700000|2021-05-25 15:15:00|38610|38570|38942|38902|38990.7|38950.7|38606.3|38566.3|1122
1621956000000|2021-05-25 15:20:00|38935.7|38895.7|38682.3|38642.3|38949.4|38909.4|38682.3|38642.3|701
1621956300000|2021-05-25 15:25:00|38677.3|38637.3|38671|38631|38741|38701|38622.3|38582.3|663
1621956600000|2021-05-25 15:30:00|38672.3|38632.3|38710|38670|38771|38731|38621|38581|604
1621956900000|2021-05-25 15:35:00|38713.7|38673.7|38737.3|38697.3|38753.7|38713.7|38673.7|38633.7|405
1621957200000|2021-05-25 15:40:00|38733.7|38693.7|38761|38721|38787.3|38747.3|38653.7|38613.7|348
1621957500000|2021-05-25 15:45:00|38757.3|38717.3|38673.7|38633.7|38811|38771|38673.7|38633.7|439
1621957800000|2021-05-25 15:50:00|38670|38630|38690|38650|38713.7|38673.7|38633.7|38593.7|307
1621958100000|2021-05-25 15:55:00|38685|38645|38652.3|38612.3|38703.7|38663.7|38650|38610|277
1621958400000|2021-05-25 16:00:00|38673.7|38633.7|38650|38610|38750|38710|38643.7|38603.7|294
1621958700000|2021-05-25 16:05:00|38648.7|38608.7|38737.7|38697.7|38746.3|38706.3|38625|38585|331
1621959000000|2021-05-25 16:10:00|38732.7|38692.7|38652.7|38612.7|38732.7|38692.7|38587.7|38547.7|482
1621959300000|2021-05-25 16:15:00|38656.3|38616.3|38606.3|38566.3|38656.3|38616.3|38579|38539|277
1621959600000|2021-05-25 16:20:00|38616.3|38576.3|38743.7|38703.7|38772.3|38732.3|38557.7|38517.7|537
1621959900000|2021-05-25 16:25:00|38733.7|38693.7|38716.3|38676.3|38763.7|38723.7|38692.7|38652.7|202
1621960200000|2021-05-25 16:30:00|38712.7|38672.7|38792.7|38752.7|38802.7|38762.7|38686.3|38646.3|211
1621960500000|2021-05-25 16:35:00|38787.7|38747.7|38782.7|38742.7|38796.3|38756.3|38727.7|38687.7|321
1621960800000|2021-05-25 16:40:00|38776.3|38736.3|38737.7|38697.7|38786.3|38746.3|38726.3|38686.3|205
1621961100000|2021-05-25 16:45:00|38736.3|38696.3|38757.7|38717.7|38840|38800|38727.7|38687.7|267
1621961400000|2021-05-25 16:50:00|38756.3|38716.3|38732.7|38692.7|38792.7|38752.7|38717.7|38677.7|142
1621961700000|2021-05-25 16:55:00|38736.3|38696.3|38762.7|38722.7|38787.7|38747.7|38732.7|38692.7|166
1621962000000|2021-05-25 17:00:00|38766.3|38726.3|38765.3|38725.3|38811.3|38771.3|38739|38699|179
1621962300000|2021-05-25 17:05:00|38769|38729|38822.7|38782.7|38839|38799|38749|38709|188
1621962600000|2021-05-25 17:10:00|38826.3|38786.3|38772.7|38732.7|38833.7|38793.7|38766.3|38726.3|240
1621962900000|2021-05-25 17:15:00|38776.3|38736.3|38772.7|38732.7|38786.3|38746.3|38747.7|38707.7|118
1621963200000|2021-05-25 17:20:00|38776.3|38736.3|38720.4|38680.4|38796.3|38756.3|38715.4|38675.4|204
1621963500000|2021-05-25 17:25:00|38725.4|38685.4|38679|38639|38740.4|38700.4|38679|38639|185
1621963800000|2021-05-25 17:30:00|38685.4|38645.4|38605.4|38565.4|38699|38659|38601.7|38561.7|221
1621964100000|2021-05-25 17:35:00|38600.4|38560.4|38716.3|38676.3|38721|38681|38600.4|38560.4|266
1621964400000|2021-05-25 17:40:00|38706.3|38666.3|38746.3|38706.3|38805|38765|38702.7|38662.7|342
1621964700000|2021-05-25 17:45:00|38742.7|38702.7|38741.3|38701.3|38746.3|38706.3|38696.3|38656.3|302
1621965000000|2021-05-25 17:50:00|38742.7|38702.7|38705|38665|38743.7|38703.7|38703.7|38663.7|195
1621965300000|2021-05-25 17:55:00|38713.7|38673.7|38692.7|38652.7|38720|38680|38636.3|38596.3|291
1621965600000|2021-05-25 18:00:00|38696.3|38656.3|38656.3|38616.3|38706.3|38666.3|38627.7|38587.7|515
1621965900000|2021-05-25 18:05:00|38657.7|38617.7|38717.7|38677.7|38746.3|38706.3|38657.7|38617.7|525
1621966200000|2021-05-25 18:10:00|38707.7|38667.7|38637.7|38597.7|38715.4|38675.4|38617.7|38577.7|1809
1621966500000|2021-05-25 18:15:00|38642.7|38602.7|38700.4|38660.4|38732.7|38692.7|38642.7|38602.7|590
1621987200000|2021-05-26 00:00:00|38725.5|38685.5|38626.8|38586.8|38756.8|38716.8|38596.8|38556.8|206
1621987500000|2021-05-26 00:05:00|38636.8|38596.8|38664.1|38624.1|38670.5|38630.5|38554.1|38514.1|192
1621987800000|2021-05-26 00:10:00|38667.7|38627.7|38644.1|38604.1|38694.1|38654.1|38639.1|38599.1|81
1621988100000|2021-05-26 00:15:00|38649.1|38609.1|38635.5|38595.5|38685.5|38645.5|38614.1|38574.1|122
1621988400000|2021-05-26 00:20:00|38624.1|38584.1|38599.1|38559.1|38639.1|38599.1|38569.1|38529.1|54
1621988700000|2021-05-26 00:25:00|38609.1|38569.1|38639.1|38599.1|38639.1|38599.1|38599.1|38559.1|27
1621989000000|2021-05-26 00:30:00|38634.1|38594.1|38622.7|38582.7|38639.1|38599.1|38614.1|38574.1|20
1621989300000|2021-05-26 00:35:00|38624.1|38584.1|38635.5|38595.5|38637.7|38597.7|38609.1|38569.1|65
1621989600000|2021-05-26 00:40:00|38639.1|38599.1|38624.1|38584.1|38644.1|38604.1|38619.1|38579.1|13
1621989900000|2021-05-26 00:45:00|38629.1|38589.1|38595.5|38555.5|38639.1|38599.1|38582.7|38542.7|14
1621990200000|2021-05-26 00:50:00|38594.1|38554.1|38605.5|38565.5|38624.1|38584.1|38594.1|38554.1|11
1621990500000|2021-05-26 00:55:00|38604.1|38564.1|38602.8|38562.8|38619.1|38579.1|38599.1|38559.1|8
1621990800000|2021-05-26 01:00:00|38594.1|38554.1|38629.1|38589.1|38629.1|38589.1|38594.1|38554.1|45
1621991100000|2021-05-26 01:05:00|38625.5|38585.5|38609.1|38569.1|38625.5|38585.5|38604.1|38564.1|24
1621991400000|2021-05-26 01:10:00|38619.1|38579.1|38624.1|38584.1|38654.1|38614.1|38615.5|38575.5|61
1621991700000|2021-05-26 01:15:00|38622.8|38582.8|38604.1|38564.1|38622.8|38582.8|38599.1|38559.1|19
1621992000000|2021-05-26 01:20:00|38596.9|38556.9|38674.1|38634.1|38675.5|38635.5|38596.9|38556.9|35
1621992300000|2021-05-26 01:25:00|38679.1|38639.1|38654.1|38614.1|38679.1|38639.1|38649.1|38609.1|18
1621992600000|2021-05-26 01:30:00|38649.1|38609.1|38659.1|38619.1|38669.1|38629.1|38649.1|38609.1|37
1621992900000|2021-05-26 01:35:00|38664.1|38624.1|38659.1|38619.1|38669.1|38629.1|38649.1|38609.1|12
1621993200000|2021-05-26 01:40:00|38652.8|38612.8|38654.1|38614.1|38659.1|38619.1|38635.5|38595.5|23
1621993500000|2021-05-26 01:45:00|38652.8|38612.8|38702.8|38662.8|38702.8|38662.8|38649.1|38609.1|46
1621993800000|2021-05-26 01:50:00|38699.1|38659.1|38675.5|38635.5|38702.8|38662.8|38665.5|38625.5|62
1621994100000|2021-05-26 01:55:00|38670.5|38630.5|38635.5|38595.5|38675.5|38635.5|38635.5|38595.5|15
1621994400000|2021-05-26 02:00:00|38639.1|38599.1|38676.9|38636.9|38676.9|38636.9|38639.1|38599.1|18
1621994700000|2021-05-26 02:05:00|38668.3|38628.3|38711.9|38671.9|38711.9|38671.9|38666.9|38626.9|13
1621995000000|2021-05-26 02:10:00|38708.3|38668.3|38726.9|38686.9|38741.9|38701.9|38708.3|38668.3|71
1621995300000|2021-05-26 02:15:00|38723.3|38683.3|38716.9|38676.9|38731.9|38691.9|38711.9|38671.9|48
1621995600000|2021-05-26 02:20:00|38718.3|38678.3|38711.9|38671.9|38718.3|38678.3|38708.3|38668.3|6
1621995900000|2021-05-26 02:25:00|38708.3|38668.3|38701.9|38661.9|38711.9|38671.9|38700.5|38660.5|7
1621996200000|2021-05-26 02:30:00|38705.5|38665.5|38711.9|38671.9|38721.9|38681.9|38705.5|38665.5|26
1621996500000|2021-05-26 02:35:00|38715.5|38675.5|38728.3|38688.3|38746.9|38706.9|38715.5|38675.5|26
1621996800000|2021-05-26 02:40:00|38726.9|38686.9|38731.9|38691.9|38736.9|38696.9|38721.9|38681.9|21
1621997100000|2021-05-26 02:45:00|38721.9|38681.9|38731.9|38691.9|38731.9|38691.9|38721.9|38681.9|20
1621997400000|2021-05-26 02:50:00|38741.9|38701.9|38771.9|38731.9|38778.3|38738.3|38741.9|38701.9|60
1621997700000|2021-05-26 02:55:00|38776.9|38736.9|38778.3|38738.3|38781.9|38741.9|38768.3|38728.3|17
1621998000000|2021-05-26 03:00:00|38774.7|38734.7|38788.3|38748.3|38791.9|38751.9|38771.9|38731.9|5
1621998300000|2021-05-26 03:05:00|38786.9|38746.9|38778.3|38738.3|38788.3|38748.3|38768.3|38728.3|15
1621998600000|2021-05-26 03:10:00|38774.7|38734.7|38768.3|38728.3|38778.3|38738.3|38761.9|38721.9|3
1621998900000|2021-05-26 03:15:00|38769.7|38729.7|38778.3|38738.3|38791.9|38751.9|38769.7|38729.7|22
1621999200000|2021-05-26 03:20:00|38781.9|38741.9|38788.3|38748.3|38791.9|38751.9|38778.3|38738.3|14
1621999500000|2021-05-26 03:25:00|38785.5|38745.5|38808.3|38768.3|38808.3|38768.3|38781.9|38741.9|10
1621999800000|2021-05-26 03:30:00|38811.9|38771.9|38808.3|38768.3|38811.9|38771.9|38804.7|38764.7|5
1622000100000|2021-05-26 03:35:00|38804.7|38764.7|38808.3|38768.3|38811.9|38771.9|38803.3|38763.3|1
1622000400000|2021-05-26 03:40:00|38803.3|38763.3|38821.9|38781.9|38823.3|38783.3|38803.3|38763.3|14
1622000700000|2021-05-26 03:45:00|38813.3|38773.3|38828.3|38788.3|38831.9|38791.9|38813.3|38773.3|8
1622001000000|2021-05-26 03:50:00|38831.9|38791.9|38831.9|38791.9|38831.9|38791.9|38828.3|38788.3|4
1622001300000|2021-05-26 03:55:00|38828.3|38788.3|38823.3|38783.3|38828.3|38788.3|38823.3|38783.3|4
1622001600000|2021-05-26 04:00:00|38824.7|38784.7|38831.9|38791.9|38836.9|38796.9|38824.7|38784.7|7
1622001900000|2021-05-26 04:05:00|38828.3|38788.3|38831.9|38791.9|38836.9|38796.9|38823.3|38783.3|3
1622002200000|2021-05-26 04:10:00|38833.3|38793.3|38821.9|38781.9|38836.9|38796.9|38821.9|38781.9|8
1622002500000|2021-05-26 04:15:00|38813.3|38773.3|38808.3|38768.3|38813.3|38773.3|38808.3|38768.3|6
1622002800000|2021-05-26 04:20:00|38812|38772|38807|38767|38812|38772|38807|38767|6
1622003100000|2021-05-26 04:25:00|38810.6|38770.6|38828.3|38788.3|38842|38802|38803.3|38763.3|49
1622003400000|2021-05-26 04:30:00|38824.7|38784.7|38812|38772|38824.7|38784.7|38808.3|38768.3|11
1622003700000|2021-05-26 04:35:00|38823.3|38783.3|38808.3|38768.3|38823.3|38783.3|38802|38762|13
1622004000000|2021-05-26 04:40:00|38803.3|38763.3|38803.4|38763.4|38807|38767|38802|38762|0
1622004300000|2021-05-26 04:45:00|38802|38762|38803.4|38763.4|38812|38772|38798.4|38758.4|8
1622004600000|2021-05-26 04:50:00|38807|38767|38808.4|38768.4|38812|38772|38804.7|38764.7|3
1622004900000|2021-05-26 04:55:00|38803.4|38763.4|38808.4|38768.4|38812|38772|38783.4|38743.4|14
1622005200000|2021-05-26 05:00:00|38812|38772|38812|38772|38822|38782|38812|38772|2
1622005500000|2021-05-26 05:05:00|38817|38777|38822|38782|38822|38782|38812|38772|12
1622005800000|2021-05-26 05:10:00|38823.4|38783.4|38832|38792|38832|38792|38823.4|38783.4|8
1622006100000|2021-05-26 05:15:00|38835.6|38795.6|38822|38782|38837|38797|38822|38782|7
1622006400000|2021-05-26 05:20:00|38823.4|38783.4|38802|38762|38832|38792|38802|38762|18
1622006700000|2021-05-26 05:25:00|38798.4|38758.4|38808.4|38768.4|38812|38772|38798.4|38758.4|4
1622007000000|2021-05-26 05:30:00|38812|38772|38758.4|38718.4|38812|38772|38754.8|38714.8|7
1622007300000|2021-05-26 05:35:00|38757|38717|38742|38702|38772|38732|38733.4|38693.4|23
1622007600000|2021-05-26 05:40:00|38743.4|38703.4|38708.4|38668.4|38743.4|38703.4|38703.4|38663.4|42
1622007900000|2021-05-26 05:45:00|38703.4|38663.4|38713.4|38673.4|38722|38682|38703.4|38663.4|16
1622008200000|2021-05-26 05:50:00|38718.4|38678.4|38718.4|38678.4|38723.4|38683.4|38717.8|38677.8|11
1622008500000|2021-05-26 05:55:00|38722|38682|38728.4|38688.4|38738.4|38698.4|38718.4|38678.4|25
1622008800000|2021-05-26 06:00:00|38732|38692|38723.4|38683.4|38753.4|38713.4|38723.4|38683.4|25
1622009100000|2021-05-26 06:05:00|38719.8|38679.8|38677|38637|38719.8|38679.8|38658.4|38618.4|82
1622009400000|2021-05-26 06:10:00|38672|38632|38619.8|38579.8|38683.4|38643.4|38614.8|38574.8|72
1622009700000|2021-05-26 06:15:00|38618.4|38578.4|38602|38562|38623.4|38583.4|38592|38552|36
1622010000000|2021-05-26 06:20:00|38598.4|38558.4|38622|38582|38623.4|38583.4|38598.4|38558.4|21
1622010300000|2021-05-26 06:25:00|38619.2|38579.2|38658.4|38618.4|38662|38622|38612|38572|22
1622010600000|2021-05-26 06:30:00|38662|38622|38619.8|38579.8|38662|38622|38617|38577|16
1622010900000|2021-05-26 06:35:00|38623.4|38583.4|38649.8|38609.8|38649.8|38609.8|38613.4|38573.4|25
1622011200000|2021-05-26 06:40:00|38648.4|38608.4|38653.4|38613.4|38662|38622|38639.8|38599.8|17
1622011500000|2021-05-26 06:45:00|38648.4|38608.4|38658.4|38618.4|38667|38627|38637|38597|9
1622011800000|2021-05-26 06:50:00|38654.8|38614.8|38648.4|38608.4|38654.8|38614.8|38643.4|38603.4|2
1622012100000|2021-05-26 06:55:00|38647|38607|38653.4|38613.4|38659.8|38619.8|38636.2|38596.2|11
1622012400000|2021-05-26 07:00:00|38649.8|38609.8|38698.4|38658.4|38698.4|38658.4|38648.4|38608.4|20
1622012700000|2021-05-26 07:05:00|38702|38662|38693.4|38653.4|38743.4|38703.4|38693.4|38653.4|26
1622013000000|2021-05-26 07:10:00|38689.8|38649.8|38698.4|38658.4|38698.4|38658.4|38673.4|38633.4|23
1622013300000|2021-05-26 07:15:00|38702|38662|38658.4|38618.4|38703.4|38663.4|38653.4|38613.4|17
1622013600000|2021-05-26 07:20:00|38662|38622|38667|38627|38678.4|38638.4|38653.4|38613.4|22
1622013900000|2021-05-26 07:25:00|38668.4|38628.4|38663.4|38623.4|38683.4|38643.4|38653.4|38613.4|6
1622014200000|2021-05-26 07:30:00|38669.8|38629.8|38673.4|38633.4|38677|38637|38657|38617|22
1622014500000|2021-05-26 07:35:00|38664.8|38624.8|38677|38637|38683.4|38643.4|38657|38617|15
1622014800000|2021-05-26 07:40:00|38673.4|38633.4|38678.4|38638.4|38682|38642|38663.4|38623.4|9
1622015100000|2021-05-26 07:45:00|38682|38642|38678.4|38638.4|38683.4|38643.4|38677|38637|4
1622015400000|2021-05-26 07:50:00|38682|38642|38672|38632|38682|38642|38658.4|38618.4|11
1622015700000|2021-05-26 07:55:00|38668.4|38628.4|38658.4|38618.4|38673.4|38633.4|38658.4|38618.4|5
1622016000000|2021-05-26 08:00:00|38654.8|38614.8|38661.3|38621.3|38664.9|38624.9|38654.8|38614.8|25
1622016300000|2021-05-26 08:05:00|38664.9|38624.9|38654.9|38614.9|38664.9|38624.9|38654.9|38614.9|1
1622016600000|2021-05-26 08:10:00|38656.3|38616.3|38646.3|38606.3|38656.3|38616.3|38646.3|38606.3|21
1622016900000|2021-05-26 08:15:00|38641.3|38601.3|38641.3|38601.3|38651.3|38611.3|38634.9|38594.9|40
1622017200000|2021-05-26 08:20:00|38644.9|38604.9|38641.3|38601.3|38651.3|38611.3|38637.7|38597.7|6
1622017500000|2021-05-26 08:25:00|38644.9|38604.9|38614.9|38574.9|38649.9|38609.9|38614.9|38574.9|43
1622017800000|2021-05-26 08:30:00|38621.3|38581.3|38541.3|38501.3|38621.3|38581.3|38534.9|38494.9|247
1622018100000|2021-05-26 08:35:00|38544.9|38504.9|38498.5|38458.5|38544.9|38504.9|38486.3|38446.3|104
1622018400000|2021-05-26 08:40:00|38494.9|38454.9|38434.9|38394.9|38502.1|38462.1|38414.9|38374.9|76
1622018700000|2021-05-26 08:45:00|38438.5|38398.5|38424.9|38384.9|38454.9|38414.9|38404.9|38364.9|108
1622019000000|2021-05-26 08:50:00|38418.5|38378.5|38428.5|38388.5|38433.5|38393.5|38411.3|38371.3|66
1622019300000|2021-05-26 08:55:00|38429.9|38389.9|38408.5|38368.5|38433.5|38393.5|38404.9|38364.9|27
1622019600000|2021-05-26 09:00:00|38412.1|38372.1|38458.5|38418.5|38482.7|38442.7|38412.1|38372.1|115
1622019900000|2021-05-26 09:05:00|38459.9|38419.9|38464.9|38424.9|38474.9|38434.9|38454.9|38414.9|47
1622020200000|2021-05-26 09:10:00|38469.9|38429.9|38474.9|38434.9|38474.9|38434.9|38469.9|38429.9|47
1622020500000|2021-05-26 09:15:00|38471.3|38431.3|38474.9|38434.9|38474.9|38434.9|38466.3|38426.3|61
1622020800000|2021-05-26 09:20:00|38476.3|38436.3|38544.9|38504.9|38546.3|38506.3|38476.3|38436.3|117
1622021100000|2021-05-26 09:25:00|38546.3|38506.3|38554.9|38514.9|38556.3|38516.3|38544.9|38504.9|80
1622021400000|2021-05-26 09:30:00|38556.3|38516.3|38529.9|38489.9|38556.3|38516.3|38526.3|38486.3|78
1622021700000|2021-05-26 09:35:00|38531.3|38491.3|38514.9|38474.9|38544.9|38504.9|38491.3|38451.3|82
1622022000000|2021-05-26 09:40:00|38519.9|38479.9|38531.3|38491.3|38546.3|38506.3|38519.9|38479.9|48
1622022300000|2021-05-26 09:45:00|38516.3|38476.3|38541.3|38501.3|38541.3|38501.3|38511.3|38471.3|16
1622022600000|2021-05-26 09:50:00|38539.9|38499.9|38526.3|38486.3|38546.3|38506.3|38519.9|38479.9|45
1622022900000|2021-05-26 09:55:00|38527.7|38487.7|38471.3|38431.3|38531.3|38491.3|38471.3|38431.3|48
1622023200000|2021-05-26 10:00:00|38474.9|38434.9|38494.9|38454.9|38504.9|38464.9|38471.3|38431.3|93
1622023500000|2021-05-26 10:05:00|38498.5|38458.5|38541.3|38501.3|38546.3|38506.3|38498.5|38458.5|52
1622023800000|2021-05-26 10:10:00|38544.9|38504.9|38551.3|38511.3|38584.9|38544.9|38544.9|38504.9|53
1622024100000|2021-05-26 10:15:00|38541.3|38501.3|38511.3|38471.3|38544.9|38504.9|38511.3|38471.3|18
1622024400000|2021-05-26 10:20:00|38514.9|38474.9|38466.3|38426.3|38524.9|38484.9|38456.3|38416.3|41
1622024700000|2021-05-26 10:25:00|38469.9|38429.9|38491.3|38451.3|38506.3|38466.3|38467.8|38427.8|41
1622025000000|2021-05-26 10:30:00|38489.9|38449.9|38511.4|38471.4|38514.9|38474.9|38489.9|38449.9|14
1622025300000|2021-05-26 10:35:00|38509.9|38469.9|38491.4|38451.4|38514.9|38474.9|38488.5|38448.5|10
1622025600000|2021-05-26 10:40:00|38494.9|38454.9|38534.9|38494.9|38534.9|38494.9|38494.9|38454.9|10
1622025900000|2021-05-26 10:45:00|38529.9|38489.9|38504.9|38464.9|38529.9|38489.9|38504.9|38464.9|10
1622026200000|2021-05-26 10:50:00|38506.4|38466.4|38504.9|38464.9|38519.9|38479.9|38504.9|38464.9|20
1622026500000|2021-05-26 10:55:00|38494.9|38454.9|38511.4|38471.4|38511.4|38471.4|38481.4|38441.4|42
1622026800000|2021-05-26 11:00:00|38514.9|38474.9|38510|38470|38514.9|38474.9|38491.4|38451.4|16
1622027100000|2021-05-26 11:05:00|38515|38475|38440|38400|38515|38475|38431.4|38391.4|25
1622027400000|2021-05-26 11:10:00|38431.4|38391.4|38371.4|38331.4|38443.5|38403.5|38367.8|38327.8|209
1622027700000|2021-05-26 11:15:00|38375|38335|38402.8|38362.8|38407.8|38367.8|38375|38335|127
1622028000000|2021-05-26 11:20:00|38407.8|38367.8|38387.8|38347.8|38437.8|38397.8|38387.8|38347.8|37
1622028300000|2021-05-26 11:25:00|38391.4|38351.4|38431.4|38391.4|38431.4|38391.4|38389.2|38349.2|26
1622028600000|2021-05-26 11:30:00|38432.8|38392.8|38411.4|38371.4|38437.8|38397.8|38402.8|38362.8|16
1622028900000|2021-05-26 11:35:00|38406.4|38366.4|38407.8|38367.8|38416.4|38376.4|38399.2|38359.2|12
1622029200000|2021-05-26 11:40:00|38406.4|38366.4|38420|38380|38421.4|38381.4|38402.8|38362.8|9
1622029500000|2021-05-26 11:45:00|38407.8|38367.8|38420|38380|38423.6|38383.6|38406.4|38366.4|8
1622029800000|2021-05-26 11:50:00|38416.4|38376.4|38411.4|38371.4|38416.4|38376.4|38406.4|38366.4|9
1622030100000|2021-05-26 11:55:00|38407.8|38367.8|38411.4|38371.4|38411.4|38371.4|38396.4|38356.4|15
1622030400000|2021-05-26 12:00:00|38406.4|38366.4|38401.4|38361.4|38416.4|38376.4|38401.4|38361.4|14
1622030700000|2021-05-26 12:05:00|38397.8|38357.8|38361.4|38321.4|38397.8|38357.8|38357.8|38317.8|79
1622031000000|2021-05-26 12:10:00|38357.8|38317.8|38386.4|38346.4|38386.4|38346.4|38355|38315|75
1622031300000|2021-05-26 12:15:00|38390|38350|38397.8|38357.8|38397.8|38357.8|38366.4|38326.4|22
1622031600000|2021-05-26 12:20:00|38396.4|38356.4|38390|38350|38400|38360|38375|38335|13
1622031900000|2021-05-26 12:25:00|38392.8|38352.8|38402.9|38362.9|38415|38375|38390|38350|35
1622032200000|2021-05-26 12:30:00|38399.3|38359.3|38433.6|38393.6|38433.6|38393.6|38381.4|38341.4|44
1622032500000|2021-05-26 12:35:00|38440|38400|38385|38345|38440|38400|38381.4|38341.4|47
1622032800000|2021-05-26 12:40:00|38375|38335|38400|38360|38400|38360|38366.4|38326.4|36
1622035800000|2021-05-26 13:30:00|38397.9|38357.9|38099.3|38059.3|38411.5|38371.5|38039.3|37999.3|1496
1622036100000|2021-05-26 13:35:00|38095.8|38055.8|38053.6|38013.6|38099.3|38059.3|38003.6|37963.6|1022
1622036400000|2021-05-26 13:40:00|38055.1|38015.1|38040.1|38000.1|38083.6|38043.6|37990.1|37950.1|725
1622036700000|2021-05-26 13:45:00|38036.5|37996.5|37986.5|37946.5|38063.6|38023.6|37975.1|37935.1|583
1622037000000|2021-05-26 13:50:00|37985.1|37945.1|37905.1|37865.1|38006.5|37966.5|37876.5|37836.5|631
1622037300000|2021-05-26 13:55:00|37910.1|37870.1|37976.5|37936.5|37986.5|37946.5|37895.1|37855.1|536
1622037600000|2021-05-26 14:00:00|37966.5|37926.5|37893.7|37853.7|37973.7|37933.7|37885.1|37845.1|631
1622037900000|2021-05-26 14:05:00|37903.7|37863.7|37940.8|37900.8|37972.2|37932.2|37893.7|37853.7|488
1622038200000|2021-05-26 14:10:00|37945.8|37905.8|37989.4|37949.4|37997.9|37957.9|37937.9|37897.9|262
1622038500000|2021-05-26 14:15:00|37987.9|37947.9|38039.4|37999.4|38044.4|38004.4|37967.9|37927.9|326
1622038800000|2021-05-26 14:20:00|38037.9|37997.9|38189.4|38149.4|38199.4|38159.4|38020.8|37980.8|528
1622039100000|2021-05-26 14:25:00|38194.4|38154.4|38311.5|38271.5|38395.1|38355.1|38189.4|38149.4|881
1622039400000|2021-05-26 14:30:00|38307.9|38267.9|38407.9|38367.9|38431.5|38391.5|38289.4|38249.4|588
1622039700000|2021-05-26 14:35:00|38401.5|38361.5|38640.1|38600.1|38655.1|38615.1|38397.9|38357.9|956
1622040000000|2021-05-26 14:40:00|38673.6|38633.6|38824.3|38784.3|38883.6|38843.6|38670.8|38630.8|1350
1622040300000|2021-05-26 14:45:00|38820.7|38780.7|38692.9|38652.9|38907.8|38867.8|38657.9|38617.9|638
1622040600000|2021-05-26 14:50:00|38699.3|38659.3|38612.9|38572.9|38730|38690|38605.8|38565.8|517
1622040900000|2021-05-26 14:55:00|38616.4|38576.4|38614.3|38574.3|38667.9|38627.9|38589.3|38549.3|291
1622041200000|2021-05-26 15:00:00|38619.3|38579.3|38659.3|38619.3|38749.3|38709.3|38609.3|38569.3|607
1622041500000|2021-05-26 15:05:00|38664.3|38624.3|38725.8|38685.8|38787.9|38747.9|38629.3|38589.3|325
1622041800000|2021-05-26 15:10:00|38729.3|38689.3|38704.3|38664.3|38729.3|38689.3|38639.3|38599.3|300
1622042100000|2021-05-26 15:15:00|38709.3|38669.3|38735.8|38695.8|38819.3|38779.3|38705.8|38665.8|320
1622042400000|2021-05-26 15:20:00|38730.8|38690.8|38759.3|38719.3|38856.4|38816.4|38725.8|38685.8|209
1622042700000|2021-05-26 15:25:00|38769.3|38729.3|38645.8|38605.8|38769.3|38729.3|38640.8|38600.8|263
1622043000000|2021-05-26 15:30:00|38642.2|38602.2|38627.2|38587.2|38659.3|38619.3|38602.2|38562.2|494
1622043300000|2021-05-26 15:35:00|38628.7|38588.7|38575.1|38535.1|38632.2|38592.2|38478|38438|508
1622043600000|2021-05-26 15:40:00|38565.1|38525.1|38598.7|38558.7|38682.2|38642.2|38558.7|38518.7|366
1622043900000|2021-05-26 15:45:00|38602.2|38562.2|38505.1|38465.1|38612.2|38572.2|38495.1|38455.1|168
1622044200000|2021-05-26 15:50:00|38496.6|38456.6|38445.1|38405.1|38508.7|38468.7|38441.6|38401.6|171
1622044500000|2021-05-26 15:55:00|38441.6|38401.6|38470.1|38430.1|38502.2|38462.2|38433.7|38393.7|285
1622044800000|2021-05-26 16:00:00|38466.6|38426.6|38500.1|38460.1|38547.2|38507.2|38455.1|38415.1|192
1622045100000|2021-05-26 16:05:00|38498.7|38458.7|38525.1|38485.1|38555.1|38515.1|38455.1|38415.1|186
1622045400000|2021-05-26 16:10:00|38520.1|38480.1|38555.1|38515.1|38565.1|38525.1|38479.5|38439.5|147
1622045700000|2021-05-26 16:15:00|38545.1|38505.1|38583|38543|38616.6|38576.6|38541.6|38501.6|215
1622046000000|2021-05-26 16:20:00|38586.6|38546.6|38568|38528|38606.6|38566.6|38568|38528|220
1622046300000|2021-05-26 16:25:00|38566.6|38526.6|38566.6|38526.6|38613.7|38573.7|38546.6|38506.6|206
1622046600000|2021-05-26 16:30:00|38571.6|38531.6|38538|38498|38591.6|38551.6|38508|38468|202
1622046900000|2021-05-26 16:35:00|38548|38508|38488|38448|38548|38508|38488|38448|245
1622047200000|2021-05-26 16:40:00|38484.5|38444.5|38508|38468|38538|38498|38478|38438|190
1622047500000|2021-05-26 16:45:00|38504.5|38464.5|38499.5|38459.5|38518|38478|38488|38448|132
1622047800000|2021-05-26 16:50:00|38495.9|38455.9|38460.9|38420.9|38519.5|38479.5|38450.9|38410.9|187
1622048100000|2021-05-26 16:55:00|38457.4|38417.4|38469.5|38429.5|38496.6|38456.6|38444.5|38404.5|192
1622048400000|2021-05-26 17:00:00|38464.5|38424.5|38438|38398|38471.6|38431.6|38430.9|38390.9|190
1622048700000|2021-05-26 17:05:00|38444.5|38404.5|38457.4|38417.4|38481|38441|38430.9|38390.9|140
1622049000000|2021-05-26 17:10:00|38461|38421|38491|38451|38491|38451|38441|38401|187
1622049300000|2021-05-26 17:15:00|38494.5|38454.5|38469.5|38429.5|38501|38461|38461|38421|159
1622049600000|2021-05-26 17:20:00|38451|38411|38469.5|38429.5|38469.5|38429.5|38449.5|38409.5|192
1622049900000|2021-05-26 17:25:00|38459.5|38419.5|38461|38421|38479.5|38439.5|38403.9|38363.9|416
1622050200000|2021-05-26 17:30:00|38456|38416|38422.4|38382.4|38478.1|38438.1|38407.4|38367.4|408
1622050500000|2021-05-26 17:35:00|38426|38386|38407.4|38367.4|38432.4|38392.4|38372.4|38332.4|428
1622050800000|2021-05-26 17:40:00|38411|38371|38447.4|38407.4|38462.4|38422.4|38375.3|38335.3|477
1622051100000|2021-05-26 17:45:00|38442.4|38402.4|38433.9|38393.9|38451|38411|38402.4|38362.4|203
1622051400000|2021-05-26 17:50:00|38442.4|38402.4|38426.8|38386.8|38465.3|38425.3|38416.8|38376.8|681
1622051700000|2021-05-26 17:55:00|38433.9|38393.9|38436.8|38396.8|38466.8|38426.8|38425.4|38385.4|336
1622052000000|2021-05-26 18:00:00|38435.4|38395.4|38408.3|38368.3|38445.4|38405.4|38406.8|38366.8|458
1622052300000|2021-05-26 18:05:00|38416.8|38376.8|38453.3|38413.3|38468.3|38428.3|38415.4|38375.4|718
1622052600000|2021-05-26 18:10:00|38456.8|38416.8|38446.2|38406.2|38488.3|38448.3|38388.3|38348.3|1587
1622052900000|2021-05-26 18:15:00|38444.7|38404.7|38449.7|38409.7|38478.3|38438.3|38431.2|38391.2|698
1622073600000|2021-05-27 00:00:00|38535.2|38495.2|38443.7|38403.7|38535.2|38495.2|38431.7|38391.7|129
1622073900000|2021-05-27 00:05:00|38440.2|38400.2|38441.7|38401.7|38458.7|38418.7|38430.2|38390.2|38
1622074200000|2021-05-27 00:10:00|38446.7|38406.7|38436.7|38396.7|38446.7|38406.7|38430.2|38390.2|77
1622074500000|2021-05-27 00:15:00|38440.2|38400.2|38400.2|38360.2|38440.2|38400.2|38400.2|38360.2|49
1622074800000|2021-05-27 00:20:00|38403.2|38363.2|38449.7|38409.7|38463.2|38423.2|38403.2|38363.2|111
1622075100000|2021-05-27 00:25:00|38444.7|38404.7|38438.2|38398.2|38453.2|38413.2|38433.2|38393.2|17
1622075400000|2021-05-27 00:30:00|38441.7|38401.7|38413.2|38373.2|38443.2|38403.2|38413.2|38373.2|32
1622075700000|2021-05-27 00:35:00|38416.7|38376.7|38441.7|38401.7|38441.7|38401.7|38413.2|38373.2|7
1622076000000|2021-05-27 00:40:00|38448.2|38408.2|38448.2|38408.2|38461.7|38421.7|38433.2|38393.2|20
1622076300000|2021-05-27 00:45:00|38443.2|38403.2|38446.8|38406.8|38451.7|38411.7|38433.2|38393.2|10
1622076600000|2021-05-27 00:50:00|38448.2|38408.2|38438.2|38398.2|38448.2|38408.2|38428.2|38388.2|10
1622076900000|2021-05-27 00:55:00|38431.8|38391.8|38438.3|38398.3|38443.2|38403.2|38431.8|38391.8|9
1622077200000|2021-05-27 01:00:00|38433.3|38393.3|38453.3|38413.3|38463.3|38423.3|38433.3|38393.3|21
1622077500000|2021-05-27 01:05:00|38451.8|38411.8|38448.3|38408.3|38461.8|38421.8|38438.3|38398.3|15
1622077800000|2021-05-27 01:10:00|38446.8|38406.8|38431.8|38391.8|38458.3|38418.3|38421.8|38381.8|45
1622078100000|2021-05-27 01:15:00|38436.8|38396.8|38426.8|38386.8|38458.3|38418.3|38418.3|38378.3|17
1622078400000|2021-05-27 01:20:00|38421.8|38381.8|38438.3|38398.3|38451.8|38411.8|38421.8|38381.8|17
1622078700000|2021-05-27 01:25:00|38436.8|38396.8|38431.8|38391.8|38441.8|38401.8|38421.8|38381.8|5
1622079000000|2021-05-27 01:30:00|38426.8|38386.8|38426.8|38386.8|38431.8|38391.8|38421.8|38381.8|20
1622079300000|2021-05-27 01:35:00|38430.3|38390.3|38425.3|38385.3|38431.8|38391.8|38411.8|38371.8|3
1622079600000|2021-05-27 01:40:00|38421.8|38381.8|38425.3|38385.3|38430.3|38390.3|38415.3|38375.3|9
1622079900000|2021-05-27 01:45:00|38430.3|38390.3|38433.3|38393.3|38451.8|38411.8|38425.3|38385.3|16
1622080200000|2021-05-27 01:50:00|38429.8|38389.8|38401.8|38361.8|38429.8|38389.8|38388.3|38348.3|38
1622080500000|2021-05-27 01:55:00|38398.3|38358.3|38396.9|38356.9|38411.8|38371.8|38378.3|38338.3|38
1622080800000|2021-05-27 02:00:00|38393.3|38353.3|38421.9|38381.9|38421.9|38381.9|38393.3|38353.3|14
1622081100000|2021-05-27 02:05:00|38416.9|38376.9|38396.9|38356.9|38421.9|38381.9|38393.4|38353.4|10
1622081400000|2021-05-27 02:10:00|38398.4|38358.4|38396.9|38356.9|38411.9|38371.9|38393.4|38353.4|9
1622081700000|2021-05-27 02:15:00|38393.4|38353.4|38379.9|38339.9|38396.9|38356.9|38379.9|38339.9|18
1622082000000|2021-05-27 02:20:00|38378.4|38338.4|38376.9|38336.9|38383.4|38343.4|38364.9|38324.9|20
1622082300000|2021-05-27 02:25:00|38378.4|38338.4|38366.9|38326.9|38378.4|38338.4|38361.9|38321.9|14
1622082600000|2021-05-27 02:30:00|38371.9|38331.9|38366.9|38326.9|38390.4|38350.4|38366.9|38326.9|15
1622082900000|2021-05-27 02:35:00|38361.9|38321.9|38406.9|38366.9|38411.9|38371.9|38361.9|38321.9|14
1622083200000|2021-05-27 02:40:00|38411.9|38371.9|38415.4|38375.4|38431.9|38391.9|38406.9|38366.9|10
1622083500000|2021-05-27 02:45:00|38411.9|38371.9|38415.4|38375.4|38421.9|38381.9|38406.9|38366.9|7
1622083800000|2021-05-27 02:50:00|38416.9|38376.9|38415.4|38375.4|38431.9|38391.9|38405.4|38365.4|4
1622084100000|2021-05-27 02:55:00|38420.4|38380.4|38416.9|38376.9|38420.4|38380.4|38400.4|38360.4|14
1622084400000|2021-05-27 03:00:00|38411.9|38371.9|38390.4|38350.4|38416.9|38376.9|38386.9|38346.9|7
1622084700000|2021-05-27 03:05:00|38386.9|38346.9|38394|38354|38400.5|38360.5|38386.9|38346.9|2
1622085000000|2021-05-27 03:10:00|38395.5|38355.5|38397|38357|38405.5|38365.5|38390.5|38350.5|1
1622085300000|2021-05-27 03:15:00|38395.5|38355.5|38397|38357|38400.5|38360.5|38387|38347|1
1622085600000|2021-05-27 03:20:00|38395.5|38355.5|38397|38357|38400.5|38360.5|38387|38347|1
1622085900000|2021-05-27 03:25:00|38400.5|38360.5|38388.5|38348.5|38410.5|38370.5|38388.5|38348.5|16
1622086200000|2021-05-27 03:30:00|38392|38352|38393.5|38353.5|38398.5|38358.5|38383.5|38343.5|8
1622086500000|2021-05-27 03:35:00|38390|38350|38398.5|38358.5|38403.5|38363.5|38390|38350|1
1622086800000|2021-05-27 03:40:00|38397|38357|38388.5|38348.5|38398.5|38358.5|38387|38347|4
1622087100000|2021-05-27 03:45:00|38387|38347|38378.5|38338.5|38388.5|38348.5|38373.5|38333.5|24
1622087400000|2021-05-27 03:50:00|38380|38340|38378.5|38338.5|38380.5|38340.5|38373.5|38333.5|6
1622087700000|2021-05-27 03:55:00|38373.5|38333.5|38368.5|38328.5|38377|38337|38358.5|38318.5|4
1622088000000|2021-05-27 04:00:00|38367|38327|38367|38327|38373.5|38333.5|38363.5|38323.5|4
1622088300000|2021-05-27 04:05:00|38363.5|38323.5|38377|38337|38378.5|38338.5|38363.5|38323.5|5
1622088600000|2021-05-27 04:10:00|38378.5|38338.5|38377|38337|38378.5|38338.5|38368.5|38328.5|0
1622088900000|2021-05-27 04:15:00|38373.5|38333.5|38333.6|38293.6|38377|38337|38326.6|38286.6|43
1622089200000|2021-05-27 04:20:00|38332.1|38292.1|38318.6|38278.6|38332.1|38292.1|38308.6|38268.6|55
1622089500000|2021-05-27 04:25:00|38317.1|38277.1|38313.6|38273.6|38317.1|38277.1|38303.6|38263.6|9
1622089800000|2021-05-27 04:30:00|38317.1|38277.1|38313.6|38273.6|38333.6|38293.6|38305.1|38265.1|30
1622090100000|2021-05-27 04:35:00|38318.6|38278.6|38313.6|38273.6|38333.6|38293.6|38313.6|38273.6|15
1622090400000|2021-05-27 04:40:00|38318.6|38278.6|38313.6|38273.6|38318.6|38278.6|38303.6|38263.6|10
1622090700000|2021-05-27 04:45:00|38310.1|38270.1|38310.1|38270.1|38320.1|38280.1|38310.1|38270.1|13
1622091000000|2021-05-27 04:50:00|38300.1|38260.1|38318.6|38278.6|38318.6|38278.6|38300.1|38260.1|7
1622091300000|2021-05-27 04:55:00|38315.1|38275.1|38328.6|38288.6|38333.6|38293.6|38315.1|38275.1|3
1622091600000|2021-05-27 05:00:00|38332.1|38292.1|38318.6|38278.6|38333.6|38293.6|38313.6|38273.6|1
1622091900000|2021-05-27 05:05:00|38317.1|38277.1|38310.1|38270.1|38327.1|38287.1|38307.1|38267.1|16
1622092200000|2021-05-27 05:10:00|38308.6|38268.6|38310.1|38270.1|38318.6|38278.6|38307.1|38267.1|1
1622092500000|2021-05-27 05:15:00|38313.6|38273.6|38303.6|38263.6|38313.6|38273.6|38303.6|38263.6|0
1622092800000|2021-05-27 05:20:00|38300.2|38260.2|38283.7|38243.7|38305.2|38265.2|38283.7|38243.7|12
1622093100000|2021-05-27 05:25:00|38280.2|38240.2|38277.1|38237.1|38288.7|38248.7|38265.2|38225.2|6
1622093400000|2021-05-27 05:30:00|38278.7|38238.7|38233.7|38193.7|38280.2|38240.2|38213.7|38173.7|61
1622093700000|2021-05-27 05:35:00|38235.2|38195.2|38178.7|38138.7|38235.2|38195.2|38173.7|38133.7|30
1622094000000|2021-05-27 05:40:00|38180.2|38140.2|38170.2|38130.2|38188.7|38148.7|38165.2|38125.2|34
1622094300000|2021-05-27 05:45:00|38173.7|38133.7|38200.2|38160.2|38208.7|38168.7|38173.7|38133.7|18
1622094600000|2021-05-27 05:50:00|38203.7|38163.7|38200.2|38160.2|38213.7|38173.7|38186.7|38146.7|23
1622094900000|2021-05-27 05:55:00|38203.7|38163.7|38173.7|38133.7|38208.7|38168.7|38167.2|38127.2|19
1622095200000|2021-05-27 06:00:00|38167.2|38127.2|38180.2|38140.2|38183.7|38143.7|38163.7|38123.7|13
1622095500000|2021-05-27 06:05:00|38176.7|38136.7|38168.7|38128.7|38187.2|38147.2|38163.7|38123.7|19
1622095800000|2021-05-27 06:10:00|38170.2|38130.2|38183.7|38143.7|38188.7|38148.7|38163.7|38123.7|15
1622096100000|2021-05-27 06:15:00|38180.2|38140.2|38183.7|38143.7|38193.7|38153.7|38173.7|38133.7|30
1622096400000|2021-05-27 06:20:00|38187.2|38147.2|38177.2|38137.2|38193.7|38153.7|38173.7|38133.7|23
1622096700000|2021-05-27 06:25:00|38178.7|38138.7|38153.7|38113.7|38180.3|38140.3|38147.2|38107.2|26
1622097000000|2021-05-27 06:30:00|38148.7|38108.7|38138.8|38098.8|38148.7|38108.7|38133.8|38093.8|12
1622097300000|2021-05-27 06:35:00|38140.3|38100.3|38138.8|38098.8|38153.8|38113.8|38138.8|38098.8|18
1622097600000|2021-05-27 06:40:00|38133.8|38093.8|38133.8|38093.8|38143.8|38103.8|38126.8|38086.8|17
1622097900000|2021-05-27 06:45:00|38130.3|38090.3|38123.8|38083.8|38143.8|38103.8|38122.3|38082.3|17
1622098200000|2021-05-27 06:50:00|38127.3|38087.3|38153.8|38113.8|38153.8|38113.8|38123.8|38083.8|17
1622098500000|2021-05-27 06:55:00|38152.3|38112.3|38160.3|38120.3|38163.8|38123.8|38133.8|38093.8|16
1622098800000|2021-05-27 07:00:00|38163.8|38123.8|38160.8|38120.8|38173.8|38133.8|38152.3|38112.3|20
1622099100000|2021-05-27 07:05:00|38157.3|38117.3|38147.3|38107.3|38160.8|38120.8|38143.8|38103.8|18
1622099400000|2021-05-27 07:10:00|38143.8|38103.8|38138.8|38098.8|38153.8|38113.8|38133.8|38093.8|5
1622099700000|2021-05-27 07:15:00|38137.3|38097.3|38143.8|38103.8|38153.8|38113.8|38133.8|38093.8|6
1622100000000|2021-05-27 07:20:00|38142.3|38102.3|38183.8|38143.8|38183.8|38143.8|38142.3|38102.3|9
1622100300000|2021-05-27 07:25:00|38187.3|38147.3|38183.8|38143.8|38187.3|38147.3|38175.3|38135.3|19
1622100600000|2021-05-27 07:30:00|38180.4|38140.4|38173.8|38133.8|38192.3|38152.3|38162.3|38122.3|17
1622100900000|2021-05-27 07:35:00|38177.3|38137.3|38187.3|38147.3|38197.3|38157.3|38163.8|38123.8|16
1622101200000|2021-05-27 07:40:00|38190.8|38150.8|38213.9|38173.9|38217.3|38177.3|38190.8|38150.8|22
1622101500000|2021-05-27 07:45:00|38208.9|38168.9|38203.9|38163.9|38210.4|38170.4|38203.9|38163.9|7
1622101800000|2021-05-27 07:50:00|38205.4|38165.4|38237.4|38197.4|38242.4|38202.4|38202.4|38162.4|26
1622102100000|2021-05-27 07:55:00|38240.8|38200.8|38247.4|38207.4|38260.8|38220.8|38227.4|38187.4|31
1622102400000|2021-05-27 08:00:00|38243.9|38203.9|38250.8|38210.8|38250.8|38210.8|38240.8|38200.8|14
1622102700000|2021-05-27 08:05:00|38250.9|38210.9|38270.9|38230.9|38270.9|38230.9|38240.9|38200.9|11
1622103000000|2021-05-27 08:10:00|38265.9|38225.9|38300.9|38260.9|38310.9|38270.9|38265.9|38225.9|36
1622103300000|2021-05-27 08:15:00|38297.4|38257.4|38305.9|38265.9|38310.9|38270.9|38290.9|38250.9|9
1622103600000|2021-05-27 08:20:00|38310.9|38270.9|38310.9|38270.9|38320.9|38280.9|38295.9|38255.9|34
1622103900000|2021-05-27 08:25:00|38317.4|38277.4|38350.9|38310.9|38360.9|38320.9|38317.4|38277.4|26
1622104200000|2021-05-27 08:30:00|38354.4|38314.4|38325.9|38285.9|38354.4|38314.4|38324.4|38284.4|41
1622104500000|2021-05-27 08:35:00|38320.9|38280.9|38320.9|38280.9|38330.9|38290.9|38320.9|38280.9|13
1622104800000|2021-05-27 08:40:00|38325.9|38285.9|38320.9|38280.9|38337.4|38297.4|38320.9|38280.9|16
1622105100000|2021-05-27 08:45:00|38324.4|38284.4|38337.4|38297.4|38340.9|38300.9|38324.4|38284.4|9
1622105400000|2021-05-27 08:50:00|38340.9|38300.9|38355.9|38315.9|38360.9|38320.9|38330.9|38290.9|30
1622105700000|2021-05-27 08:55:00|38350.9|38310.9|38325.9|38285.9|38350.9|38310.9|38325.9|38285.9|24
1622106000000|2021-05-27 09:00:00|38320.9|38280.9|38340.9|38300.9|38347.5|38307.5|38320.9|38280.9|72
1622106300000|2021-05-27 09:05:00|38337.5|38297.5|38330.9|38290.9|38350.9|38310.9|38330.9|38290.9|47
1622106600000|2021-05-27 09:10:00|38334.4|38294.4|38332.5|38292.5|38335.9|38295.9|38320.9|38280.9|17
1622106900000|2021-05-27 09:15:00|38324.4|38284.4|38331|38291|38337.5|38297.5|38320.9|38280.9|12
1622107200000|2021-05-27 09:20:00|38327.5|38287.5|38331|38291|38341|38301|38322.5|38282.5|10
1622107500000|2021-05-27 09:25:00|38327.5|38287.5|38286|38246|38331|38291|38271|38231|37
1622107800000|2021-05-27 09:30:00|38291|38251|38277.5|38237.5|38291|38251|38272.5|38232.5|13
1622108100000|2021-05-27 09:35:00|38281|38241|38319|38279|38322.5|38282.5|38274|38234|25
1622108400000|2021-05-27 09:40:00|38327.5|38287.5|38292.5|38252.5|38327.5|38287.5|38292.5|38252.5|28
1622108700000|2021-05-27 09:45:00|38312.5|38272.5|38309|38269|38322.5|38282.5|38302.5|38262.5|65
1622109000000|2021-05-27 09:50:00|38307.5|38267.5|38319.1|38279.1|38319.1|38279.1|38301|38261|17
1622109300000|2021-05-27 09:55:00|38312.5|38272.5|38361|38321|38361|38321|38312.5|38272.5|38
1622109600000|2021-05-27 10:00:00|38357.5|38317.5|38322.5|38282.5|38357.5|38317.5|38322.5|38282.5|28
1622109900000|2021-05-27 10:05:00|38327.5|38287.5|38312.5|38272.5|38331|38291|38312.5|38272.5|18
1622110200000|2021-05-27 10:10:00|38319.1|38279.1|38295.6|38255.6|38332.6|38292.6|38295.6|38255.6|39
1622110500000|2021-05-27 10:15:00|38284.1|38244.1|38240.6|38200.6|38284.1|38244.1|38234.1|38194.1|45
1622110800000|2021-05-27 10:20:00|38239.1|38199.1|38235.6|38195.6|38245.6|38205.6|38225.6|38185.6|37
1622111100000|2021-05-27 10:25:00|38230.6|38190.6|38280.6|38240.6|38285.6|38245.6|38227.2|38187.2|87
1622111400000|2021-05-27 10:30:00|38284.1|38244.1|38290.6|38250.6|38305.6|38265.6|38275.6|38235.6|23
1622111700000|2021-05-27 10:35:00|38287.2|38247.2|38275.7|38235.7|38294.1|38254.1|38275.7|38235.7|24
1622112000000|2021-05-27 10:40:00|38280.7|38240.7|38305.7|38265.7|38310.7|38270.7|38275.7|38235.7|20
1622112300000|2021-05-27 10:45:00|38302.2|38262.2|38312.6|38272.6|38322.6|38282.6|38302.2|38262.2|189
1622112600000|2021-05-27 10:50:00|38319.1|38279.1|38330.7|38290.7|38332.6|38292.6|38312.6|38272.6|48
1622112900000|2021-05-27 10:55:00|38327.2|38287.2|38337.6|38297.6|38337.6|38297.6|38322.6|38282.6|23
1622113200000|2021-05-27 11:00:00|38332.6|38292.6|38330.7|38290.7|38351.1|38311.1|38324.2|38284.2|32
1622113500000|2021-05-27 11:05:00|38335.7|38295.7|38325.7|38285.7|38340.7|38300.7|38315.7|38275.7|24
1622113800000|2021-05-27 11:10:00|38335.7|38295.7|38350.7|38310.7|38350.7|38310.7|38325.7|38285.7|41
1622114100000|2021-05-27 11:15:00|38349.2|38309.2|38370.7|38330.7|38374.2|38334.2|38329.2|38289.2|34
1622114400000|2021-05-27 11:20:00|38364.2|38324.2|38340.7|38300.7|38370.7|38330.7|38334.2|38294.2|7
1622114700000|2021-05-27 11:25:00|38344.2|38304.2|38409.2|38369.2|38419.2|38379.2|38340.7|38300.7|18
1622115000000|2021-05-27 11:30:00|38405.7|38365.7|38399.2|38359.2|38414.2|38374.2|38384.2|38344.2|18
1622115300000|2021-05-27 11:35:00|38400.7|38360.7|38380.7|38340.7|38409.2|38369.2|38375.7|38335.7|20
1622115600000|2021-05-27 11:40:00|38380.8|38340.8|38340.8|38300.8|38380.8|38340.8|38339.2|38299.2|16
1622115900000|2021-05-27 11:45:00|38344.2|38304.2|38320.8|38280.8|38344.2|38304.2|38315.8|38275.8|28
1622116200000|2021-05-27 11:50:00|38315.8|38275.8|38320.8|38280.8|38329.2|38289.2|38315.8|38275.8|23
1622116500000|2021-05-27 11:55:00|38324.2|38284.2|38330.8|38290.8|38344.2|38304.2|38324.2|38284.2|37
1622116800000|2021-05-27 12:00:00|38334.2|38294.2|38350.8|38310.8|38374.2|38334.2|38334.2|38294.2|50
1622117100000|2021-05-27 12:05:00|38345.8|38305.8|38354.3|38314.3|38369.3|38329.3|38334.3|38294.3|75
1622117400000|2021-05-27 12:10:00|38350.8|38310.8|38389.3|38349.3|38392.7|38352.7|38350.8|38310.8|98
1622117700000|2021-05-27 12:15:00|38387.7|38347.7|38344.3|38304.3|38392.7|38352.7|38344.3|38304.3|23
1622118000000|2021-05-27 12:20:00|38354.3|38314.3|38384.3|38344.3|38384.3|38344.3|38344.3|38304.3|19
1622118300000|2021-05-27 12:25:00|38392.7|38352.7|38514.3|38474.3|38517.7|38477.7|38392.7|38352.7|127
1622118600000|2021-05-27 12:30:00|38509.3|38469.3|38616.2|38576.2|38617.8|38577.8|38464.3|38405.8|376
1622118900000|2021-05-27 12:35:00|38576.2|38536.2|38581.2|38541.2|38636.2|38596.2|38561.2|38521.2|162
1622119200000|2021-05-27 12:40:00|38571.2|38531.2|38547.8|38507.8|38586.2|38546.2|38531.2|38491.2|54
1622122200000|2021-05-27 13:30:00|38686.3|38646.3|38808.2|38768.2|38811.3|38771.3|38519.4|38479.4|1357
1622122500000|2021-05-27 13:35:00|38803.2|38763.2|38681.3|38641.3|38898.2|38858.2|38652.8|38612.8|866
1622122800000|2021-05-27 13:40:00|38677.8|38637.8|38480.9|38440.9|38681.3|38641.3|38465.9|38425.9|778
1622123100000|2021-05-27 13:45:00|38470.9|38430.9|38629.4|38589.4|38714.4|38674.4|38450.9|38410.9|1077
1622123400000|2021-05-27 13:50:00|38631|38591|38517.5|38477.5|38664.4|38624.4|38489.1|38449.1|583
1622123700000|2021-05-27 13:55:00|38510.6|38470.6|38532.5|38492.5|38607.5|38567.5|38499.1|38459.1|212
1622124000000|2021-05-27 14:00:00|38539.4|38499.4|38587.5|38547.5|38592.5|38552.5|38517.5|38477.5|261
1622124300000|2021-05-27 14:05:00|38594.1|38554.1|38590.6|38550.6|38626|38586|38570.6|38530.6|345
1622124600000|2021-05-27 14:10:00|38599.1|38559.1|38657.5|38617.5|38697.5|38657.5|38599.1|38559.1|275
1622124900000|2021-05-27 14:15:00|38649.1|38609.1|38667.6|38627.6|38667.6|38627.6|38589.1|38549.1|214
1622125200000|2021-05-27 14:20:00|38664.1|38624.1|38737.6|38697.6|38737.6|38697.6|38657.6|38617.6|294
1622125500000|2021-05-27 14:25:00|38747.6|38707.6|38787.6|38747.6|38789.1|38749.1|38724.1|38684.1|298
1622125800000|2021-05-27 14:30:00|38784.1|38744.1|38734.1|38694.1|38809.1|38769.1|38734.1|38694.1|488
1622126100000|2021-05-27 14:35:00|38730.7|38690.7|38734.1|38694.1|38747.6|38707.6|38669.1|38629.1|359
1622126400000|2021-05-27 14:40:00|38719.1|38679.1|38650.7|38610.7|38724.1|38684.1|38627.2|38587.2|339
1622126700000|2021-05-27 14:45:00|38642.2|38602.2|38715.7|38675.7|38719.2|38679.2|38617.3|38577.3|227
1622127000000|2021-05-27 14:50:00|38712.3|38672.3|38760.7|38720.7|38760.7|38720.7|38707.3|38667.3|183
1622127300000|2021-05-27 14:55:00|38764.2|38724.2|38835.7|38795.7|38849.2|38809.2|38760.7|38720.7|370
1622127600000|2021-05-27 15:00:00|38830.7|38790.7|38977.6|38937.6|38977.6|38937.6|38807.3|38767.3|495
1622127900000|2021-05-27 15:05:00|38974.2|38934.2|38937.3|38897.3|38997.6|38957.6|38877.3|38837.3|444
1622128200000|2021-05-27 15:10:00|38933.9|38893.9|38944.2|38904.2|38950.8|38910.8|38850.7|38810.7|272
1622128500000|2021-05-27 15:15:00|38940.8|38900.8|38945.8|38905.8|38990.8|38950.8|38917.3|38877.3|294
1622128800000|2021-05-27 15:20:00|38942.3|38902.3|38942.3|38902.3|38970.8|38930.8|38917.3|38877.3|291
1622129100000|2021-05-27 15:25:00|38930.8|38890.8|38990.8|38950.8|39000.8|38960.8|38917.3|38877.3|275
1622129400000|2021-05-27 15:30:00|38992.3|38952.3|39010.8|38970.8|39040.8|39000.8|38982.3|38942.3|466
1622129700000|2021-05-27 15:35:00|39007.3|38967.3|39087.4|39047.4|39110.8|39070.8|39007.3|38967.3|532
1622130000000|2021-05-27 15:40:00|39097.7|39057.7|39042.4|39002.4|39177.7|39137.7|39042.4|39002.4|488
1622130300000|2021-05-27 15:45:00|39038.9|38998.9|39000.5|38960.5|39043.9|39003.9|38955.5|38915.5|576
1622130600000|2021-05-27 15:50:00|38997|38957|39047.1|39007.1|39047.1|39007.1|38957.1|38917.1|217
1622130900000|2021-05-27 15:55:00|39045.5|39005.5|39015.5|38975.5|39083.9|39043.9|38965.5|38925.5|260
1622131200000|2021-05-27 16:00:00|39005.5|38965.5|38988.6|38948.6|39033.9|38993.9|38970.5|38930.5|297
1622131500000|2021-05-27 16:05:00|38987.1|38947.1|38948.6|38908.6|38997.1|38957.1|38927.1|38887.1|294
1622131800000|2021-05-27 16:10:00|38938.6|38898.6|38887.1|38847.1|38958.6|38918.6|38887.1|38847.1|215
1622132100000|2021-05-27 16:15:00|38893.7|38853.7|38948.7|38908.7|38948.7|38908.7|38887.1|38847.1|213
1622132400000|2021-05-27 16:20:00|38943.7|38903.7|38997.1|38957.1|39005.6|38965.6|38935.2|38895.2|324
1622132700000|2021-05-27 16:25:00|38990.6|38950.6|38983.7|38943.7|39007.1|38967.1|38963.7|38923.7|218
1622133000000|2021-05-27 16:30:00|38987.1|38947.1|38987.1|38947.1|39015.6|38975.6|38957.1|38917.1|257
1622133300000|2021-05-27 16:35:00|38994|38954|39033.7|38993.7|39037.1|38997.1|38994|38954|196
1622133600000|2021-05-27 16:40:00|39028.7|38988.7|38983.7|38943.7|39038.7|38998.7|38948.7|38908.7|191
1622133900000|2021-05-27 16:45:00|38980.3|38940.3|38997.2|38957.2|39002.2|38962.2|38968.7|38928.7|136
1622134200000|2021-05-27 16:50:00|38990.3|38950.3|39003.7|38963.7|39038.7|38998.7|38983.7|38943.7|191
1622134500000|2021-05-27 16:55:00|39005.3|38965.3|38963.8|38923.8|39038.8|38998.8|38958.8|38918.8|249
1622134800000|2021-05-27 17:00:00|38960.3|38920.3|38998.8|38958.8|39020.3|38980.3|38953.8|38913.8|198
1622135100000|2021-05-27 17:05:00|38990.3|38950.3|39032.2|38992.2|39033.8|38993.8|38973.8|38933.8|157
1622135400000|2021-05-27 17:10:00|39033.8|38993.8|39030.4|38990.4|39040.4|39000.4|38997.2|38957.2|185
1622135700000|2021-05-27 17:15:00|39025.4|38985.4|39043.8|39003.8|39048.8|39008.8|39025.4|38985.4|215
1622136000000|2021-05-27 17:20:00|39040.4|39000.4|39103.8|39063.8|39108.8|39068.8|39040.4|39000.4|298
1622136300000|2021-05-27 17:25:00|39102.2|39062.2|39137|39097|39140.4|39100.4|39067.3|39027.3|259
1622136600000|2021-05-27 17:30:00|39135.4|39095.4|39148.8|39108.8|39153.8|39113.8|39120.4|39080.4|167
1622136900000|2021-05-27 17:35:00|39147.3|39107.3|39157.3|39117.3|39160.4|39120.4|39113.8|39073.8|302
1622137200000|2021-05-27 17:40:00|39148.8|39108.8|39130.4|39090.4|39157.3|39117.3|39120.4|39080.4|130
1622137500000|2021-05-27 17:45:00|39127|39087|39140.4|39100.4|39160.4|39120.4|39120.4|39080.4|139
1622137800000|2021-05-27 17:50:00|39138.9|39098.9|39208.9|39168.9|39208.9|39168.9|39097|39057|377
1622138100000|2021-05-27 17:55:00|39205.7|39165.7|39157.3|39117.3|39227.3|39187.3|39137.3|39097.3|289
1622138400000|2021-05-27 18:00:00|39163.9|39123.9|39148.9|39108.9|39188.9|39148.9|39112|39072|347
1622138700000|2021-05-27 18:05:00|39158.9|39118.9|39183.9|39143.9|39188.9|39148.9|39135.8|39095.8|338
1622139000000|2021-05-27 18:10:00|39188.9|39148.9|39085.5|39045.5|39205.8|39165.8|39025.5|38985.5|1414
1622139300000|2021-05-27 18:15:00|39082.1|39042.1|39057.1|39017.1|39120.5|39080.5|39055.5|39015.5|626
1622160000000|2021-05-28 00:00:00|39117.9|39077.9|39212.7|39172.7|39241.1|39201.1|39107.7|39067.7|379
1622160300000|2021-05-28 00:05:00|39209.5|39169.5|39196.1|39156.1|39229.5|39189.5|39189.5|39149.5|45
1622160600000|2021-05-28 00:10:00|39192.9|39152.9|39181.1|39141.1|39224.5|39184.5|39176.1|39136.1|39
1622160900000|2021-05-28 00:15:00|39186.1|39146.1|39186.1|39146.1|39206.1|39166.1|39166.1|39126.1|42
1622161200000|2021-05-28 00:20:00|39187.7|39147.7|39172.7|39132.7|39192.7|39152.7|39162.7|39122.7|42
1622161500000|2021-05-28 00:25:00|39174.3|39134.3|39212.7|39172.7|39232.7|39192.7|39157.7|39117.7|44
1622161800000|2021-05-28 00:30:00|39209.3|39169.3|39187.8|39147.8|39212.7|39172.7|39182.7|39142.7|8
1622162100000|2021-05-28 00:35:00|39197.8|39157.8|39222.8|39182.8|39237.8|39197.8|39197.8|39157.8|12
1622162400000|2021-05-28 00:40:00|39219.4|39179.4|39322.8|39282.8|39322.8|39282.8|39217.8|39177.8|53
1622162700000|2021-05-28 00:45:00|39317.8|39277.8|39352.8|39312.8|39362.8|39322.8|39317.8|39277.8|51
1622163000000|2021-05-28 00:50:00|39357.8|39317.8|39387.8|39347.8|39427.8|39387.8|39352.8|39312.8|45
1622163300000|2021-05-28 00:55:00|39384.4|39344.4|39371.2|39331.2|39384.4|39344.4|39354.6|39314.6|54
1622163600000|2021-05-28 01:00:00|39367.8|39327.8|39342.8|39302.8|39383|39343|39331.2|39291.2|39
1622163900000|2021-05-28 01:05:00|39347.8|39307.8|39322.8|39282.8|39372.6|39332.6|39317.8|39277.8|37
1622164200000|2021-05-28 01:10:00|39307.8|39267.8|39312.9|39272.9|39327.8|39287.8|39302.9|39262.9|23
1622164500000|2021-05-28 01:15:00|39316.3|39276.3|39317.9|39277.9|39322.9|39282.9|39307.9|39267.9|15
1622164800000|2021-05-28 01:20:00|39319.5|39279.5|39262.9|39222.9|39327.9|39287.9|39257.9|39217.9|33
1622165100000|2021-05-28 01:25:00|39257.9|39217.9|39222.9|39182.9|39267.9|39227.9|39219.5|39179.5|27
1622165400000|2021-05-28 01:30:00|39226.3|39186.3|39221.3|39181.3|39246.3|39206.3|39212.9|39172.9|27
1622165700000|2021-05-28 01:35:00|39227.9|39187.9|39207.9|39167.9|39247.9|39207.9|39207.9|39167.9|11
1622166000000|2021-05-28 01:40:00|39212.9|39172.9|39227.9|39187.9|39227.9|39187.9|39207.9|39167.9|12
1622166300000|2021-05-28 01:45:00|39222.9|39182.9|39222.9|39182.9|39257.9|39217.9|39217.9|39177.9|10
1622166600000|2021-05-28 01:50:00|39227.9|39187.9|39211.4|39171.4|39236.3|39196.3|39208|39168|7
1622166900000|2021-05-28 01:55:00|39208|39168|39191.4|39151.4|39208|39168|39183|39143|19
1622167200000|2021-05-28 02:00:00|39193|39153|39211.4|39171.4|39221.4|39181.4|39193|39153|12
1622167500000|2021-05-28 02:05:00|39209.6|39169.6|39226.4|39186.4|39233.2|39193.2|39209.6|39169.6|17
1622167800000|2021-05-28 02:10:00|39229.8|39189.8|39213|39173|39238|39198|39211.4|39171.4|6
1622168100000|2021-05-28 02:15:00|39216.4|39176.4|39233|39193|39243|39203|39216.4|39176.4|10
1622168400000|2021-05-28 02:20:00|39238|39198|39238|39198|39248|39208|39233|39193|5
1622168700000|2021-05-28 02:25:00|39236.4|39196.4|39243.1|39203.1|39248|39208|39233|39193|6
1622169000000|2021-05-28 02:30:00|39248.1|39208.1|39238.1|39198.1|39261.5|39221.5|39238.1|39198.1|7
1622169300000|2021-05-28 02:35:00|39243.1|39203.1|39248.1|39208.1|39248.1|39208.1|39213.1|39173.1|9
1622169600000|2021-05-28 02:40:00|39246.5|39206.5|39219.7|39179.7|39258.1|39218.1|39218.1|39178.1|8
1622169900000|2021-05-28 02:45:00|39218.1|39178.1|39233.1|39193.1|39238.1|39198.1|39218.1|39178.1|3
1622170200000|2021-05-28 02:50:00|39228.1|39188.1|39218.1|39178.1|39238.1|39198.1|39208.1|39168.1|17
1622170500000|2021-05-28 02:55:00|39213.1|39173.1|39228.1|39188.1|39233.1|39193.1|39208.1|39168.1|24
1622170800000|2021-05-28 03:00:00|39231.5|39191.5|39233.1|39193.1|39238.1|39198.1|39228.1|39188.1|8
1622171100000|2021-05-28 03:05:00|39231.5|39191.5|39234.8|39194.8|39268.1|39228.1|39228.1|39188.1|21
1622171400000|2021-05-28 03:10:00|39229.8|39189.8|39254.8|39214.8|39258.2|39218.2|39224.8|39184.8|19
1622171700000|2021-05-28 03:15:00|39253.2|39213.2|39253.2|39213.2|39264.8|39224.8|39248.2|39208.2|6
1622172000000|2021-05-28 03:20:00|39254.8|39214.8|39259.8|39219.8|39268.2|39228.2|39249.8|39209.8|13
1622172300000|2021-05-28 03:25:00|39258.2|39218.2|39258.2|39218.2|39263.2|39223.2|39238.2|39198.2|19
1622172600000|2021-05-28 03:30:00|39254.8|39214.8|39248.2|39208.2|39254.8|39214.8|39243.2|39203.2|4
1622172900000|2021-05-28 03:35:00|39244.8|39204.8|39243.2|39203.2|39248.2|39208.2|39238.2|39198.2|3
1622173200000|2021-05-28 03:40:00|39244.8|39204.8|39254.9|39214.9|39258.2|39218.2|39238.2|39198.2|8
1622173500000|2021-05-28 03:45:00|39251.5|39211.5|39254.9|39214.9|39254.9|39214.9|39248.2|39208.2|2
1622173800000|2021-05-28 03:50:00|39258.3|39218.3|39244.9|39204.9|39258.3|39218.3|39234.9|39194.9|15
1622174100000|2021-05-28 03:55:00|39248.3|39208.3|39253.3|39213.3|39254.9|39214.9|39241.5|39201.5|6
1622174400000|2021-05-28 04:00:00|39249.9|39209.9|39234.9|39194.9|39253.3|39213.3|39234.9|39194.9|8
1622174700000|2021-05-28 04:05:00|39231.5|39191.5|39253.3|39213.3|39258.3|39218.3|39231.5|39191.5|3
1622175000000|2021-05-28 04:10:00|39254.9|39214.9|39239.9|39199.9|39254.9|39214.9|39238.3|39198.3|4
1622175300000|2021-05-28 04:15:00|39244.9|39204.9|39245|39205|39245|39205|39238.3|39198.3|0
1622175600000|2021-05-28 04:20:00|39241.6|39201.6|39248.4|39208.4|39248.4|39208.4|39238.3|39198.3|0
1622175900000|2021-05-28 04:25:00|39243.4|39203.4|39245|39205|39248.4|39208.4|39238.4|39198.4|8
1622176200000|2021-05-28 04:30:00|39243.4|39203.4|39218.4|39178.4|39243.4|39203.4|39210|39170|26
1622176500000|2021-05-28 04:35:00|39228.4|39188.4|39241.8|39201.8|39253.4|39213.4|39218.4|39178.4|42
1622176800000|2021-05-28 04:40:00|39243.4|39203.4|39255.2|39215.2|39255.2|39215.2|39243.4|39203.4|7
1622177100000|2021-05-28 04:45:00|39271.8|39231.8|39293.4|39253.4|39305|39265|39271.8|39231.8|36
1622177400000|2021-05-28 04:50:00|39285|39245|39288.4|39248.4|39298.4|39258.4|39285|39245|3
1622177700000|2021-05-28 04:55:00|39285|39245|39285.1|39245.1|39288.4|39248.4|39275.1|39235.1|15
1622178000000|2021-05-28 05:00:00|39280.1|39240.1|39268.5|39228.5|39285.1|39245.1|39268.5|39228.5|4
1622178300000|2021-05-28 05:05:00|39255.1|39215.1|39248.5|39208.5|39263.5|39223.5|39220.1|39180.1|50
1622178600000|2021-05-28 05:10:00|39245.1|39205.1|39243.5|39203.5|39248.5|39208.5|39240.1|39200.1|2
1622178900000|2021-05-28 05:15:00|39245.1|39205.1|39235.1|39195.1|39253.5|39213.5|39233.5|39193.5|1
1622179200000|2021-05-28 05:20:00|39238.5|39198.5|39230.1|39190.1|39240.1|39200.1|39230.1|39190.1|0
1622179500000|2021-05-28 05:25:00|39233.5|39193.5|39245.1|39205.1|39248.5|39208.5|39228.5|39188.5|2
1622179800000|2021-05-28 05:30:00|39238.5|39198.5|39228.5|39188.5|39248.5|39208.5|39220.1|39180.1|7
1622180100000|2021-05-28 05:35:00|39230.2|39190.2|39238.5|39198.5|39238.5|39198.5|39228.5|39188.5|5
1622180400000|2021-05-28 05:40:00|39233.5|39193.5|39225.2|39185.2|39233.6|39193.6|39220.2|39180.2|1
1622180700000|2021-05-28 05:45:00|39228.6|39188.6|39228.6|39188.6|39233.6|39193.6|39220.2|39180.2|5
1622181000000|2021-05-28 05:50:00|39238.6|39198.6|39238.6|39198.6|39243.6|39203.6|39238.6|39198.6|13
1622181300000|2021-05-28 05:55:00|39228.6|39188.6|39228.6|39188.6|39238.6|39198.6|39223.6|39183.6|13
1622181600000|2021-05-28 06:00:00|39232|39192|39228.6|39188.6|39238.6|39198.6|39218.6|39178.6|19
1622181900000|2021-05-28 06:05:00|39218.6|39178.6|39213.6|39173.6|39228.6|39188.6|39210.2|39170.2|19
1622182200000|2021-05-28 06:10:00|39208.6|39168.6|39178.6|39138.6|39208.6|39168.6|39175.4|39135.4|46
1622182500000|2021-05-28 06:15:00|39170.3|39130.3|39172|39132|39178.6|39138.6|39158.6|39118.6|26
1622182800000|2021-05-28 06:20:00|39175.4|39135.4|39192|39152|39198.7|39158.7|39175.4|39135.4|15
1622183100000|2021-05-28 06:25:00|39193.7|39153.7|39188.7|39148.7|39198.7|39158.7|39168.7|39128.7|48
1622183400000|2021-05-28 06:30:00|39182.1|39142.1|39213.7|39173.7|39213.7|39173.7|39178.7|39138.7|21
1622183700000|2021-05-28 06:35:00|39217.1|39177.1|39208.7|39168.7|39228.7|39188.7|39205.3|39165.3|10
1622184000000|2021-05-28 06:40:00|39203.7|39163.7|39193.7|39153.7|39208.7|39168.7|39188.7|39148.7|14
1622184300000|2021-05-28 06:45:00|39192.1|39152.1|39193.7|39153.7|39193.7|39153.7|39178.7|39138.7|35
1622184600000|2021-05-28 06:50:00|39192.1|39152.1|39205.4|39165.4|39205.4|39165.4|39188.7|39148.7|12
1622184900000|2021-05-28 06:55:00|39200.4|39160.4|39223.8|39183.8|39232.1|39192.1|39198.7|39158.7|20
1622185200000|2021-05-28 07:00:00|39218.8|39178.8|39185.4|39145.4|39218.8|39178.8|39183.8|39143.8|27
1622185500000|2021-05-28 07:05:00|39193.8|39153.8|39183.8|39143.8|39198.8|39158.8|39183.8|39143.8|4
1622185800000|2021-05-28 07:10:00|39185.4|39145.4|39208.8|39168.8|39208.8|39168.8|39178.8|39138.8|5
1622186100000|2021-05-28 07:15:00|39213.8|39173.8|39173.8|39133.8|39218.8|39178.8|39168.8|39128.8|14
1622186400000|2021-05-28 07:20:00|39175.4|39135.4|39180.5|39140.5|39193.8|39153.8|39168.8|39128.8|27
1622186700000|2021-05-28 07:25:00|39185.5|39145.5|39188.8|39148.8|39188.8|39148.8|39180.5|39140.5|5
1622187000000|2021-05-28 07:30:00|39193.8|39153.8|39188.8|39148.8|39197.2|39157.2|39173.7|39133.7|26
1622187300000|2021-05-28 07:35:00|39185.5|39145.5|39195.5|39155.5|39195.5|39155.5|39180.5|39140.5|23
1622187600000|2021-05-28 07:40:00|39193.9|39153.9|39215.5|39175.5|39220.5|39180.5|39188.9|39148.9|17
1622187900000|2021-05-28 07:45:00|39208.9|39168.9|39208.9|39168.9|39218.9|39178.9|39208.9|39168.9|7
1622188200000|2021-05-28 07:50:00|39212.3|39172.3|39218.9|39178.9|39233.9|39193.9|39212.3|39172.3|4
1622188500000|2021-05-28 07:55:00|39223.9|39183.9|39228.9|39188.9|39228.9|39188.9|39218.9|39178.9|0
1622188800000|2021-05-28 08:00:00|39233.9|39193.9|39268.9|39228.9|39268.9|39228.9|39228.9|39188.9|33
1622189100000|2021-05-28 08:05:00|39258.9|39218.9|39278.9|39238.9|39278.9|39238.9|39252.3|39212.3|36
1622189400000|2021-05-28 08:10:00|39282.3|39242.3|39243.9|39203.9|39282.3|39242.3|39243.9|39203.9|35
1622189700000|2021-05-28 08:15:00|39244|39204|39262.3|39222.3|39269|39229|39244|39204|65
1622190000000|2021-05-28 08:20:00|39259|39219|39244|39204|39262.3|39222.3|39239|39199|60
1622190300000|2021-05-28 08:25:00|39240.6|39200.6|39224|39184|39240.6|39200.6|39209|39169|63
1622190600000|2021-05-28 08:30:00|39229|39189|39244|39204|39259|39219|39224|39184|20
1622190900000|2021-05-28 08:35:00|39242.4|39202.4|39239|39199|39249|39209|39229|39189|6
1622191200000|2021-05-28 08:40:00|39235.7|39195.7|39244|39204|39250.7|39210.7|39235.7|39195.7|8
1622191500000|2021-05-28 08:45:00|39245.7|39205.7|39259|39219|39279|39239|39239|39199|48
1622191800000|2021-05-28 08:50:00|39255.7|39215.7|39219.1|39179.1|39259|39219|39219.1|39179.1|10
1622192100000|2021-05-28 08:55:00|39215.7|39175.7|39219.1|39179.1|39219.1|39179.1|39190.7|39150.7|50
1622192400000|2021-05-28 09:00:00|39215.7|39175.7|39215.7|39175.7|39219.1|39179.1|39210.7|39170.7|13
1622192700000|2021-05-28 09:05:00|39210.7|39170.7|39200.7|39160.7|39219.1|39179.1|39199.1|39159.1|43
1622193000000|2021-05-28 09:10:00|39195.7|39155.7|39200.7|39160.7|39209.1|39169.1|39190.7|39150.7|13
1622193300000|2021-05-28 09:15:00|39202.4|39162.4|39180.8|39140.8|39210.8|39170.8|39180.8|39140.8|12
1622193600000|2021-05-28 09:20:00|39190.8|39150.8|39195.8|39155.8|39205.8|39165.8|39180.8|39140.8|20
1622193900000|2021-05-28 09:25:00|39190.8|39150.8|39185.8|39145.8|39195.8|39155.8|39180.8|39140.8|11
1622194200000|2021-05-28 09:30:00|39189.1|39149.1|39189.2|39149.2|39217.4|39177.4|39180.8|39140.8|35
1622194500000|2021-05-28 09:35:00|39192.4|39152.4|39199.2|39159.2|39200.8|39160.8|39185.8|39145.8|18
1622194800000|2021-05-28 09:40:00|39195.8|39155.8|39219.2|39179.2|39220.8|39180.8|39195.8|39155.8|12
1622195100000|2021-05-28 09:45:00|39212.5|39172.5|39189.2|39149.2|39219.2|39179.2|39182.5|39142.5|15
1622195400000|2021-05-28 09:50:00|39190.8|39150.8|39215.9|39175.9|39224.2|39184.2|39189.2|39149.2|20
1622195700000|2021-05-28 09:55:00|39214.2|39174.2|39189.2|39149.2|39224.2|39184.2|39189.2|39149.2|14
1622196000000|2021-05-28 10:00:00|39195.9|39155.9|39199.2|39159.2|39215.9|39175.9|39189.2|39149.2|18
1622196300000|2021-05-28 10:05:00|39200.9|39160.9|39149.2|39109.2|39205.9|39165.9|39149.2|39109.2|45
1622196600000|2021-05-28 10:10:00|39150.9|39110.9|39184.3|39144.3|39184.3|39144.3|39142.5|39102.5|55
1622196900000|2021-05-28 10:15:00|39179.3|39139.3|39142.6|39102.6|39184.3|39144.3|39142.6|39102.6|133
1622197200000|2021-05-28 10:20:00|39147.6|39107.6|39140.9|39100.9|39152.6|39112.6|39134.2|39094.2|38
1622197500000|2021-05-28 10:25:00|39147.6|39107.6|39150.9|39110.9|39157.6|39117.6|39140.9|39100.9|21
1622197800000|2021-05-28 10:30:00|39142.6|39102.6|39116|39076|39144.2|39104.2|39102.6|39062.6|33
1622198100000|2021-05-28 10:35:00|39121|39081|39129.3|39089.3|39136|39096|39119.3|39079.3|12
1622198400000|2021-05-28 10:40:00|39124.3|39084.3|39156|39116|39159.3|39119.3|39124.3|39084.3|22
1622198700000|2021-05-28 10:45:00|39159.3|39119.3|39122.6|39082.6|39166|39126|39122.6|39082.6|18
1622199000000|2021-05-28 10:50:00|39121|39081|39136|39096|39146|39106|39117.7|39077.7|36
1622199300000|2021-05-28 10:55:00|39144.4|39104.4|39146|39106|39166|39126|39141|39101|29
1622199600000|2021-05-28 11:00:00|39144.4|39104.4|39166|39126|39166|39126|39141|39101|19
1622199900000|2021-05-28 11:05:00|39171|39131|39147.7|39107.7|39171|39131|39147.7|39107.7|14
1622200200000|2021-05-28 11:10:00|39156.1|39116.1|39161.1|39121.1|39166.1|39126.1|39131.1|39091.1|18
1622200500000|2021-05-28 11:15:00|39164.4|39124.4|39146.1|39106.1|39166.1|39126.1|39141.1|39101.1|22
1622200800000|2021-05-28 11:20:00|39142.7|39102.7|39131.1|39091.1|39146.1|39106.1|39129.4|39089.4|17
1622201100000|2021-05-28 11:25:00|39121.1|39081.1|39129.5|39089.5|39129.5|39089.5|39109.4|39069.4|22
1622201400000|2021-05-28 11:30:00|39139.5|39099.5|39169.5|39129.5|39181.1|39141.1|39131.1|39091.1|38
1622201700000|2021-05-28 11:35:00|39176.1|39136.1|39176.1|39136.1|39191.1|39151.1|39169.5|39129.5|23
1622202000000|2021-05-28 11:40:00|39179.5|39139.5|39176.1|39136.1|39211.1|39171.1|39172.8|39132.8|71
1622202300000|2021-05-28 11:45:00|39181.1|39141.1|39119.5|39079.5|39181.1|39141.1|39102.8|39062.8|27
1622202600000|2021-05-28 11:50:00|39122.8|39082.8|39149.5|39109.5|39157.8|39117.8|39122.8|39082.8|31
1622202900000|2021-05-28 11:55:00|39154.5|39114.5|39142.8|39102.8|39156.2|39116.2|39129.5|39089.5|38
1622203200000|2021-05-28 12:00:00|39141.2|39101.2|39129.5|39089.5|39156.2|39116.2|39116.2|39076.2|90
1622203500000|2021-05-28 12:05:00|39124.5|39084.5|38972.9|38932.9|39124.5|39084.5|38962.9|38922.9|193
1622203800000|2021-05-28 12:10:00|38967.9|38927.9|38796.2|38756.2|38972.9|38932.9|38786.2|38746.2|211
1622204100000|2021-05-28 12:15:00|38801.2|38761.2|38926.2|38886.2|38926.2|38886.2|38797.8|38757.8|142
1622204400000|2021-05-28 12:20:00|38922.9|38882.9|38969.6|38929.6|38972.9|38932.9|38922.9|38882.9|83
1622204700000|2021-05-28 12:25:00|38967.9|38927.9|38926.2|38886.2|38991.2|38951.2|38916.2|38876.2|82
1622205000000|2021-05-28 12:30:00|38921.2|38881.2|38841.2|38801.2|38921.2|38881.2|38796.2|38756.2|150
1622205300000|2021-05-28 12:35:00|38837.9|38797.9|38867.9|38827.9|38896.3|38856.3|38824.6|38784.6|75
1622205600000|2021-05-28 12:40:00|38866.3|38826.3|38967.9|38927.9|38989.6|38949.6|38862.9|38822.9|87
1622208600000|2021-05-28 13:30:00|38889.7|38849.7|38833.1|38793.1|38938.2|38898.2|38668.1|38628.1|1218
1622208900000|2021-05-28 13:35:00|38826.4|38786.4|39036.5|38996.5|39044.8|39004.8|38739.8|38699.8|895
1622209200000|2021-05-28 13:40:00|39031.5|38991.5|38964.8|38924.8|39031.5|38991.5|38948.1|38908.1|438
1622209500000|2021-05-28 13:45:00|38959.8|38919.8|38959.8|38919.8|39001.5|38961.5|38869.8|38829.8|430
1622209800000|2021-05-28 13:50:00|38961.5|38921.5|39039.8|38999.8|39049.8|39009.8|38948.2|38908.2|399
1622210100000|2021-05-28 13:55:00|39049.8|39009.8|39199.9|39159.9|39236.5|39196.5|39049.8|39009.8|449
1622210400000|2021-05-28 14:00:00|39196.5|39156.5|39246.5|39206.5|39299.9|39259.9|39181.5|39141.5|425
1622210700000|2021-05-28 14:05:00|39243.2|39203.2|39273.2|39233.2|39296.5|39256.5|39176.5|39136.5|336
1622211000000|2021-05-28 14:10:00|39276.5|39236.5|39246.6|39206.6|39296.6|39256.6|39183.2|39143.2|271
1622211300000|2021-05-28 14:15:00|39244.9|39204.9|39438.2|39398.2|39466.6|39426.6|39234.9|39194.9|699
1622211600000|2021-05-28 14:20:00|39441.6|39401.6|39423.3|39383.3|39489.9|39449.9|39393.3|39353.3|585
1622211900000|2021-05-28 14:25:00|39431.6|39391.6|39429.9|39389.9|39469.9|39429.9|39333.3|39293.3|433
1622212200000|2021-05-28 14:30:00|39433.3|39393.3|39506.6|39466.6|39526.6|39486.6|39369.9|39329.9|514
1622212500000|2021-05-28 14:35:00|39516.6|39476.6|39500|39460|39521.6|39481.6|39410|39370|506
1622212800000|2021-05-28 14:40:00|39510|39470|39356.6|39316.6|39510|39470|39335|39295|457
1622213100000|2021-05-28 14:45:00|39353.3|39313.3|39365|39325|39371.6|39331.6|39313.3|39273.3|326
1622213400000|2021-05-28 14:50:00|39363.3|39323.3|39461.7|39421.7|39466.7|39426.7|39350|39310|327
1622213700000|2021-05-28 14:55:00|39466.7|39426.7|39460|39420|39480|39440|39416.7|39376.7|272
1622214000000|2021-05-28 15:00:00|39465|39425|39486.7|39446.7|39508.3|39468.3|39465|39425|158
1622214300000|2021-05-28 15:05:00|39483.3|39443.3|39490|39450|39500|39460|39458.4|39418.4|275
1622214600000|2021-05-28 15:10:00|39483.4|39443.4|39471.7|39431.7|39511.7|39471.7|39466.7|39426.7|219
1622214900000|2021-05-28 15:15:00|39465|39425|39606.7|39566.7|39615|39575|39455|39415|412
1622215200000|2021-05-28 15:20:00|39615|39575|39663.4|39623.4|39745|39705|39615|39575|619
1622215500000|2021-05-28 15:25:00|39673.4|39633.4|39636.7|39596.7|39701.7|39661.7|39633.4|39593.4|393
1622215800000|2021-05-28 15:30:00|39630.1|39590.1|39586.7|39546.7|39650.1|39610.1|39556.7|39516.7|257
1622216100000|2021-05-28 15:35:00|39576.7|39536.7|39546.8|39506.8|39636.7|39596.7|39536.7|39496.7|225
1622216400000|2021-05-28 15:40:00|39550.1|39510.1|39546.8|39506.8|39596.8|39556.8|39546.8|39506.8|136
1622216700000|2021-05-28 15:45:00|39551.8|39511.8|39500.1|39460.1|39576.8|39536.8|39500.1|39460.1|143
1622217000000|2021-05-28 15:50:00|39496.8|39456.8|39463.5|39423.5|39546.8|39506.8|39456.8|39416.8|213
1622217300000|2021-05-28 15:55:00|39460.1|39420.1|39423.5|39383.5|39460.1|39420.1|39400.1|39360.1|292
1622217600000|2021-05-28 16:00:00|39426.8|39386.8|39393.5|39353.5|39433.5|39393.5|39370.1|39330.1|213
1622217900000|2021-05-28 16:05:00|39390.1|39350.1|39420.2|39380.2|39423.5|39383.5|39390.1|39350.1|114
1622218200000|2021-05-28 16:10:00|39418.5|39378.5|39433.5|39393.5|39495.1|39455.1|39400.2|39360.2|173
1622218500000|2021-05-28 16:15:00|39436.8|39396.8|39466.8|39426.8|39468.5|39428.5|39386.8|39346.8|118
1622218800000|2021-05-28 16:20:00|39470.2|39430.2|39570.1|39530.1|39616.8|39576.8|39446.8|39406.8|311
1622219100000|2021-05-28 16:25:00|39568.5|39528.5|39605.2|39565.2|39610.2|39570.2|39556.8|39516.8|283
1622219400000|2021-05-28 16:30:00|39601.8|39561.8|39561.8|39521.8|39620.1|39580.1|39551.8|39511.8|263
1622219700000|2021-05-28 16:35:00|39558.5|39518.5|39600.2|39560.2|39600.2|39560.2|39535.2|39495.2|115
1622220000000|2021-05-28 16:40:00|39598.5|39558.5|39506.8|39466.8|39598.5|39558.5|39506.8|39466.8|177
1622220300000|2021-05-28 16:45:00|39500.2|39460.2|39460.2|39420.2|39536.8|39496.8|39436.8|39396.8|180
1622220600000|2021-05-28 16:50:00|39463.5|39423.5|39520.2|39480.2|39520.2|39480.2|39445.2|39405.2|116
1622220900000|2021-05-28 16:55:00|39516.9|39476.9|39526.9|39486.9|39536.8|39496.8|39486.9|39446.9|130
1622221200000|2021-05-28 17:00:00|39521.9|39481.9|39561.9|39521.9|39576.9|39536.9|39498.5|39458.5|212
1622221500000|2021-05-28 17:05:00|39565.2|39525.2|39560.2|39520.2|39596.9|39556.9|39560.2|39520.2|104
1622221800000|2021-05-28 17:10:00|39561.9|39521.9|39581.9|39541.9|39616.9|39576.9|39560.2|39520.2|191
1622222100000|2021-05-28 17:15:00|39580.2|39540.2|39460.2|39420.2|39581.9|39541.9|39455.2|39415.2|281
1622222400000|2021-05-28 17:20:00|39463.6|39423.6|39451.9|39411.9|39506.9|39466.9|39420.2|39380.2|232
1622222700000|2021-05-28 17:25:00|39456.9|39416.9|39511.9|39471.9|39536.9|39496.9|39451.9|39411.9|187
1622223000000|2021-05-28 17:30:00|39506.9|39466.9|39563.5|39523.5|39563.5|39523.5|39486.9|39446.9|131
1622223300000|2021-05-28 17:35:00|39556.9|39516.9|39573.6|39533.6|39603.6|39563.6|39553.5|39513.5|217
1622223600000|2021-05-28 17:40:00|39576.9|39536.9|39563.6|39523.6|39603.6|39563.6|39545.2|39505.2|153
1622223900000|2021-05-28 17:45:00|39560.2|39520.2|39566.9|39526.9|39566.9|39526.9|39516.9|39476.9|201
1622224200000|2021-05-28 17:50:00|39576.9|39536.9|39483.7|39443.7|39576.9|39536.9|39483.7|39443.7|570
1622224500000|2021-05-28 17:55:00|39492|39452|39498.7|39458.7|39533.7|39493.7|39447|39407|248
1622224800000|2021-05-28 18:00:00|39500.3|39460.3|39468.7|39428.7|39507|39467|39450.4|39410.4|270
1622225100000|2021-05-28 18:05:00|39462|39422|39510.3|39470.3|39523.7|39483.7|39460.3|39420.3|447
1622225400000|2021-05-28 18:10:00|39503.7|39463.7|39618.6|39578.6|39658.6|39618.6|39455.3|39415.3|1448
1622225700000|2021-05-28 18:15:00|39623.6|39583.6|39560.3|39520.3|39643.6|39603.6|39542|39502|592
1622505600000|2021-06-01 00:00:00|39755.8|39715.8|39803.1|39763.1|39902.2|39862.2|39755.8|39715.8|512
1622505900000|2021-06-01 00:05:00|39811|39771|39847.2|39807.2|39855.1|39815.1|39810.1|39770.1|78
1622506200000|2021-06-01 00:10:00|39850.1|39810.1|39860.1|39820.1|39878.1|39838.1|39840.1|39800.1|97
1622506500000|2021-06-01 00:15:00|39870.1|39830.1|39848.1|39808.1|39898.1|39858.1|39818.1|39778.1|100
1622506800000|2021-06-01 00:20:00|39850.1|39810.1|39815.2|39775.2|39858.1|39818.1|39804.3|39764.3|49
1622507100000|2021-06-01 00:25:00|39817.2|39777.2|39845.2|39805.2|39848.1|39808.1|39804.3|39764.3|22
1622507400000|2021-06-01 00:30:00|39842.2|39802.2|39840.2|39800.2|39848.1|39808.1|39830.2|39790.2|61
1622507700000|2021-06-01 00:35:00|39843.1|39803.1|39822.2|39782.2|39843.1|39803.1|39812.2|39772.2|44
1622508000000|2021-06-01 00:40:00|39827.2|39787.2|39837.2|39797.2|39842.2|39802.2|39824.3|39784.3|13
1622508300000|2021-06-01 00:45:00|39840.2|39800.2|39888.1|39848.1|39888.1|39848.1|39837.2|39797.2|40
1622508600000|2021-06-01 00:50:00|39891.1|39851.1|39897.3|39857.3|39900.2|39860.2|39878.1|39838.1|23
1622508900000|2021-06-01 00:55:00|39895.2|39855.2|39910.2|39870.2|39933.2|39893.2|39895.2|39855.2|73
1622509200000|2021-06-01 01:00:00|39907.3|39867.3|39877.3|39837.3|39923.2|39883.2|39867.3|39827.3|66
1622509500000|2021-06-01 01:05:00|39875.2|39835.2|39895.2|39855.2|39900.2|39860.2|39870.2|39830.2|42
1622509800000|2021-06-01 01:10:00|39897.3|39857.3|39898.2|39858.2|39908.2|39868.2|39888.2|39848.2|52
1622510100000|2021-06-01 01:15:00|39901.1|39861.1|39918.2|39878.2|39918.2|39878.2|39901.1|39861.1|24
1622510400000|2021-06-01 01:20:00|39921.1|39881.1|39878.2|39838.2|39928.2|39888.2|39878.2|39838.2|27
1622510700000|2021-06-01 01:25:00|39881.1|39841.1|39897.3|39857.3|39900.3|39860.3|39878.2|39838.2|15
1622511000000|2021-06-01 01:30:00|39895.3|39855.3|39900.3|39860.3|39902.3|39862.3|39890.3|39850.3|17
1622511300000|2021-06-01 01:35:00|39902.3|39862.3|39902.3|39862.3|39902.3|39862.3|39900.3|39860.3|68
1622511600000|2021-06-01 01:40:00|39900.3|39860.3|39867.3|39827.3|39912.3|39872.3|39862.3|39822.3|38
1622511900000|2021-06-01 01:45:00|39870.3|39830.3|39878.5|39838.5|39896.5|39856.5|39867.4|39827.4|10
1622512200000|2021-06-01 01:50:00|39870.6|39830.6|39868.5|39828.5|39873.5|39833.5|39858.5|39818.5|7
1622512500000|2021-06-01 01:55:00|39866.5|39826.5|39876.5|39836.5|39876.5|39836.5|39843.5|39803.5|29
1622512800000|2021-06-01 02:00:00|39869.4|39829.4|39866.5|39826.5|39876.5|39836.5|39859.4|39819.4|14
1622513100000|2021-06-01 02:05:00|39868.6|39828.6|39876.5|39836.5|39886.5|39846.5|39866.5|39826.5|17
1622513400000|2021-06-01 02:10:00|39874.5|39834.5|39863.6|39823.6|39876.5|39836.5|39861.5|39821.5|22
1622513700000|2021-06-01 02:15:00|39866.5|39826.5|39866.5|39826.5|39876.5|39836.5|39856.5|39816.5|13
1622514000000|2021-06-01 02:20:00|39840.7|39800.7|39841.5|39801.5|39843.6|39803.6|39821.5|39781.5|12
1622514300000|2021-06-01 02:25:00|39839.5|39799.5|39851.6|39811.6|39852.4|39812.4|39836.5|39796.5|4
1622514600000|2021-06-01 02:30:00|39849.5|39809.5|39821.6|39781.6|39849.5|39809.5|39821.6|39781.6|17
1622514900000|2021-06-01 02:35:00|39813.6|39773.6|39803.6|39763.6|39813.6|39773.6|39786.6|39746.6|13
1622515200000|2021-06-01 02:40:00|39796.6|39756.6|39801.6|39761.6|39806.6|39766.6|39791.6|39751.6|7
1622515500000|2021-06-01 02:45:00|39803.6|39763.6|39814.5|39774.5|39814.5|39774.5|39794.5|39754.5|5
1622515800000|2021-06-01 02:50:00|39811.6|39771.6|39824.5|39784.5|39829.5|39789.5|39804.5|39764.5|4
1622516100000|2021-06-01 02:55:00|39814.5|39774.5|39809.6|39769.6|39817.5|39777.5|39794.5|39754.5|9
1622516400000|2021-06-01 03:00:00|39806.6|39766.6|39814.6|39774.6|39819.6|39779.6|39804.6|39764.6|3
1622516700000|2021-06-01 03:05:00|39804.6|39764.6|39809.6|39769.6|39814.6|39774.6|39804.6|39764.6|4
1622517000000|2021-06-01 03:10:00|39806.6|39766.6|39809.6|39769.6|39811.6|39771.6|39804.6|39764.6|0
1622517300000|2021-06-01 03:15:00|39811.6|39771.6|39819.6|39779.6|39819.6|39779.6|39801.6|39761.6|10
1622517600000|2021-06-01 03:20:00|39824.6|39784.6|39824.6|39784.6|39831.7|39791.7|39824.6|39784.6|0
1622517900000|2021-06-01 03:25:00|39827.5|39787.5|39819.6|39779.6|39829.6|39789.6|39814.6|39774.6|3
1622518200000|2021-06-01 03:30:00|39821.7|39781.7|39831.7|39791.7|39844.6|39804.6|39819.6|39779.6|22
1622518500000|2021-06-01 03:35:00|39824.6|39784.6|39824.6|39784.6|39834.6|39794.6|39824.6|39784.6|0
1622518800000|2021-06-01 03:40:00|39827.6|39787.6|39831.7|39791.7|39831.7|39791.7|39824.6|39784.6|2
1622519100000|2021-06-01 03:45:00|39826.7|39786.7|39824.6|39784.6|39831.7|39791.7|39824.6|39784.6|0
1622519400000|2021-06-01 03:50:00|39827.6|39787.6|39831.7|39791.7|39834.7|39794.7|39824.6|39784.6|3
1622519700000|2021-06-01 03:55:00|39833.8|39793.8|39829.7|39789.7|39834.7|39794.7|39826.7|39786.7|9
1622520000000|2021-06-01 04:00:00|39834.7|39794.7|39841.7|39801.7|39841.7|39801.7|39834.7|39794.7|0
1622520300000|2021-06-01 04:05:00|39844.7|39804.7|39831.8|39791.8|39844.7|39804.7|39831.7|39791.7|2
1622520600000|2021-06-01 04:10:00|39826.8|39786.8|39834.7|39794.7|39834.7|39794.7|39826.8|39786.8|0
1622520900000|2021-06-01 04:15:00|39824.7|39784.7|39829.7|39789.7|39831.8|39791.8|39824.7|39784.7|2
1622521200000|2021-06-01 04:20:00|39826.8|39786.8|39831.8|39791.8|39834.7|39794.7|39824.7|39784.7|1
1622521500000|2021-06-01 04:25:00|39829.7|39789.7|39834.7|39794.7|39834.7|39794.7|39826.8|39786.8|1
1622521800000|2021-06-01 04:30:00|39831.8|39791.8|39849.7|39809.7|39864.7|39824.7|39831.8|39791.8|9
1622522100000|2021-06-01 04:35:00|39854.7|39814.7|39861.8|39821.8|39861.8|39821.8|39854.7|39814.7|0
1622522400000|2021-06-01 04:40:00|39859.7|39819.7|39856.8|39816.8|39861.8|39821.8|39851.8|39811.8|1
1622522700000|2021-06-01 04:45:00|39851.8|39811.8|39853.9|39813.9|39856.8|39816.8|39846.8|39806.8|2
1622523000000|2021-06-01 04:50:00|39851.8|39811.8|39846.8|39806.8|39851.8|39811.8|39844.8|39804.8|2
1622523300000|2021-06-01 04:55:00|39846.9|39806.9|39844.8|39804.8|39846.9|39806.9|39844.8|39804.8|0
1622523600000|2021-06-01 05:00:00|39836.9|39796.9|39836.9|39796.9|39846.9|39806.9|39833.9|39793.9|2
1622523900000|2021-06-01 05:05:00|39834.8|39794.8|39801.9|39761.9|39836.9|39796.9|39801.9|39761.9|15
1622524200000|2021-06-01 05:10:00|39803.9|39763.9|39804|39764|39806.9|39766.9|39796.9|39756.9|2
1622524500000|2021-06-01 05:15:00|39806.9|39766.9|39801.9|39761.9|39816.9|39776.9|39796.9|39756.9|10
1622524800000|2021-06-01 05:20:00|39806.9|39766.9|39806.9|39766.9|39821.9|39781.9|39801.9|39761.9|2
1622525100000|2021-06-01 05:25:00|39811.9|39771.9|39819.8|39779.8|39821.9|39781.9|39806.9|39766.9|1
1622525400000|2021-06-01 05:30:00|39821.9|39781.9|39802.8|39762.8|39821.9|39781.9|39799.8|39759.8|7
1622525700000|2021-06-01 05:35:00|39799.8|39759.8|39789.9|39749.9|39799.8|39759.8|39789.8|39749.8|3
1622526000000|2021-06-01 05:40:00|39786.9|39746.9|39799.9|39759.9|39802.8|39762.8|39782.8|39742.8|7
1622526300000|2021-06-01 05:45:00|39797.8|39757.8|39809.9|39769.9|39809.9|39769.9|39789.9|39749.9|2
1622526600000|2021-06-01 05:50:00|39807.8|39767.8|39819.9|39779.9|39824.9|39784.9|39802.8|39762.8|12
1622526900000|2021-06-01 05:55:00|39822.8|39782.8|39829.9|39789.9|39829.9|39789.9|39804.9|39764.9|2
1622527200000|2021-06-01 06:00:00|39832.8|39792.8|39802.8|39762.8|39832.8|39792.8|39792.8|39752.8|47
1622527500000|2021-06-01 06:05:00|39807.8|39767.8|39787.8|39747.8|39807.8|39767.8|39787.8|39747.8|9
1622527800000|2021-06-01 06:10:00|39789.9|39749.9|39787.8|39747.8|39797.8|39757.8|39782.8|39742.8|7
1622528100000|2021-06-01 06:15:00|39789.9|39749.9|39812.8|39772.8|39817.8|39777.8|39787.8|39747.8|13
1622528400000|2021-06-01 06:20:00|39802.8|39762.8|39787.9|39747.9|39807.9|39767.9|39782.9|39742.9|14
1622528700000|2021-06-01 06:25:00|39790.8|39750.8|39802.9|39762.9|39802.9|39762.9|39787.9|39747.9|4
1622529000000|2021-06-01 06:30:00|39805.8|39765.8|39812.9|39772.9|39822.9|39782.9|39805.8|39765.8|13
1622529300000|2021-06-01 06:35:00|39815.8|39775.8|39817.9|39777.9|39822.9|39782.9|39805.8|39765.8|5
1622529600000|2021-06-01 06:40:00|39815|39775|39805.8|39765.8|39817.9|39777.9|39797.9|39757.9|6
1622529900000|2021-06-01 06:45:00|39807.9|39767.9|39797.9|39757.9|39812.9|39772.9|39792.9|39752.9|6
1622530200000|2021-06-01 06:50:00|39792.9|39752.9|39782.9|39742.9|39797.9|39757.9|39782.9|39742.9|6
1622530500000|2021-06-01 06:55:00|39787.9|39747.9|39797.9|39757.9|39805.8|39765.8|39787.9|39747.9|9
1622530800000|2021-06-01 07:00:00|39795.8|39755.8|39822.9|39782.9|39822.9|39782.9|39795.8|39755.8|12
1622531100000|2021-06-01 07:05:00|39812.9|39772.9|39797.9|39757.9|39817.9|39777.9|39792.9|39752.9|20
1622531400000|2021-06-01 07:10:00|39802.9|39762.9|39817.9|39777.9|39822.9|39782.9|39800|39760|9
1622531700000|2021-06-01 07:15:00|39815|39775|39715|39675|39817.9|39777.9|39715|39675|64
1622532000000|2021-06-01 07:20:00|39713|39673|39718|39678|39733|39693|39703|39663|43
1622532300000|2021-06-01 07:25:00|39715.1|39675.1|39713|39673|39723|39683|39685.1|39645.1|29
1622532600000|2021-06-01 07:30:00|39715.1|39675.1|39748|39708|39750.1|39710.1|39715.1|39675.1|32
1622532900000|2021-06-01 07:35:00|39743|39703|39778|39738|39783|39743|39743|39703|31
1622533200000|2021-06-01 07:40:00|39783|39743|39775.9|39735.9|39788|39748|39770.9|39730.9|6
1622533500000|2021-06-01 07:45:00|39778|39738|39768|39728|39788|39748|39758|39718|10
1622533800000|2021-06-01 07:50:00|39770.9|39730.9|39768|39728|39773|39733|39760.9|39720.9|22
1622534100000|2021-06-01 07:55:00|39765.9|39725.9|39775.9|39735.9|39775.9|39735.9|39758.9|39718.9|21
1622534400000|2021-06-01 08:00:00|39768.9|39728.9|39828.9|39788.9|39836.8|39796.8|39768.9|39728.9|19
1622534700000|2021-06-01 08:05:00|39818.9|39778.9|39808.9|39768.9|39818.9|39778.9|39798|39758|20
1622535000000|2021-06-01 08:10:00|39806|39766|39826|39786|39826|39786|39796|39756|35
1622535300000|2021-06-01 08:15:00|39828.9|39788.9|39856|39816|39888.9|39848.9|39826|39786|33
1622535600000|2021-06-01 08:20:00|39848.9|39808.9|39828.9|39788.9|39861|39821|39818.9|39778.9|38
1622535900000|2021-06-01 08:25:00|39833.9|39793.9|39806|39766|39838.9|39798.9|39803.9|39763.9|20
1622536200000|2021-06-01 08:30:00|39803.1|39763.1|39791|39751|39816.8|39776.8|39778.9|39738.9|62
1622536500000|2021-06-01 08:35:00|39786|39746|39788.9|39748.9|39808.9|39768.9|39778.9|39738.9|24
1622536800000|2021-06-01 08:40:00|39786|39746|39793.9|39753.9|39796|39756|39778.9|39738.9|3
1622537100000|2021-06-01 08:45:00|39796|39756|39783.9|39743.9|39803.9|39763.9|39766|39726|32
1622537400000|2021-06-01 08:50:00|39786|39746|39786|39746|39816|39776|39786|39746|29
1622537700000|2021-06-01 08:55:00|39788.9|39748.9|39781|39741|39796|39756|39759|39719|39
1622538000000|2021-06-01 09:00:00|39779|39739|39801.1|39761.1|39801.1|39761.1|39764|39724|9
1622538300000|2021-06-01 09:05:00|39799|39759|39814|39774|39816.1|39776.1|39799|39759|14
1622538600000|2021-06-01 09:10:00|39811.1|39771.1|39844|39804|39844|39804|39809|39769|26
1622538900000|2021-06-01 09:15:00|39841.1|39801.1|39846.1|39806.1|39856.1|39816.1|39839|39799|13
1622539200000|2021-06-01 09:20:00|39849|39809|39856.1|39816.1|39859|39819|39839|39799|18
1622539500000|2021-06-01 09:25:00|39849|39809|39881.9|39841.9|39881.9|39841.9|39844|39804|45
1622539800000|2021-06-01 09:30:00|39879|39839|39869|39829|39889|39849|39866.9|39826.9|13
1622540100000|2021-06-01 09:35:00|39861.1|39821.1|39869|39829|39871.1|39831.1|39859|39819|18
1622540400000|2021-06-01 09:40:00|39866.1|39826.1|39901.9|39861.9|39901.9|39861.9|39866.1|39826.1|30
1622540700000|2021-06-01 09:45:00|39894.8|39854.8|39871.9|39831.9|39904.8|39864.8|39869|39829|46
1622541000000|2021-06-01 09:50:00|39866.9|39826.9|39854.9|39814.9|39874.8|39834.8|39854.8|39814.8|16
1622541300000|2021-06-01 09:55:00|39856.9|39816.9|39859.9|39819.9|39864.9|39824.9|39854.9|39814.9|25
1622541600000|2021-06-01 10:00:00|39854.9|39814.9|39834.9|39794.9|39864.9|39824.9|39834.9|39794.9|20
1622541900000|2021-06-01 10:05:00|39844.9|39804.9|39844.9|39804.9|39854.9|39814.9|39837|39797|12
1622542200000|2021-06-01 10:10:00|39849.9|39809.9|39842|39802|39854.9|39814.9|39837|39797|16
1622542500000|2021-06-01 10:15:00|39839.9|39799.9|39842|39802|39844.9|39804.9|39832|39792|8
1622542800000|2021-06-01 10:20:00|39837|39797|39832|39792|39861.2|39821.2|39829.9|39789.9|24
1622543100000|2021-06-01 10:25:00|39829.9|39789.9|39834.9|39794.9|39842|39802|39814.9|39774.9|18
1622543400000|2021-06-01 10:30:00|39832|39792|39844.9|39804.9|39852|39812|39832|39792|7
1622543700000|2021-06-01 10:35:00|39854.9|39814.9|39869.9|39829.9|39872.8|39832.8|39852.8|39812.8|49
1622544000000|2021-06-01 10:40:00|39872|39832|39864.9|39824.9|39886.2|39846.2|39862|39822|22
1622544300000|2021-06-01 10:45:00|39862|39822|39857|39817|39862|39822|39837|39797|38
1622544600000|2021-06-01 10:50:00|39859.1|39819.1|39867|39827|39869.1|39829.1|39859.1|39819.1|4
1622544900000|2021-06-01 10:55:00|39872|39832|39867.1|39827.1|39877|39837|39859.1|39819.1|24
1622545200000|2021-06-01 11:00:00|39869.2|39829.2|39859.2|39819.2|39869.2|39829.2|39854.2|39814.2|6
1622545500000|2021-06-01 11:05:00|39865|39825|39857.1|39817.1|39869.2|39829.2|39857.1|39817.1|4
1622545800000|2021-06-01 11:10:00|39859.2|39819.2|39859.2|39819.2|39869.2|39829.2|39839.2|39799.2|26
1622546100000|2021-06-01 11:15:00|39862.1|39822.1|39869.2|39829.2|39882.1|39842.1|39862.1|39822.1|18
1622546400000|2021-06-01 11:20:00|39872.1|39832.1|39874.2|39834.2|39874.2|39834.2|39859.2|39819.2|12
1622546700000|2021-06-01 11:25:00|39872.1|39832.1|39889.2|39849.2|39899.2|39859.2|39869.2|39829.2|8
1622547000000|2021-06-01 11:30:00|39894.2|39854.2|39896.3|39856.3|39901.3|39861.3|39872.1|39832.1|39
1622547300000|2021-06-01 11:35:00|39899.2|39859.2|39919.2|39879.2|39929.2|39889.2|39891.3|39851.3|62
1622547600000|2021-06-01 11:40:00|39921.3|39881.3|39924.2|39884.2|39931.3|39891.3|39919.2|39879.2|6
1622547900000|2021-06-01 11:45:00|39927.1|39887.1|39926.3|39886.3|39929.2|39889.2|39919.2|39879.2|19
1622548200000|2021-06-01 11:50:00|39929.2|39889.2|39946.4|39906.4|39951.4|39911.4|39919.2|39879.2|73
1622548500000|2021-06-01 11:55:00|39949.2|39909.2|40009.3|39969.3|40015|39975|39941.4|39901.4|226
1622548800000|2021-06-01 12:00:00|40014.3|39974.3|40034.3|39994.3|40061.4|40021.4|40014.3|39974.3|124
1622549100000|2021-06-01 12:05:00|40039.3|39999.3|40104.3|40064.3|40117.2|40077.2|40011.4|39971.4|235
1622549400000|2021-06-01 12:10:00|40109.3|40069.3|40122.2|40082.2|40139.3|40099.3|40049.3|40009.3|110
1622549700000|2021-06-01 12:15:00|40119.3|40079.3|40064.3|40024.3|40119.3|40079.3|40049.3|40009.3|92
1622550000000|2021-06-01 12:20:00|40069.3|40029.3|40127.2|40087.2|40127.2|40087.2|40030.1|39990.1|255
1622550300000|2021-06-01 12:25:00|40122.2|40082.2|40099.3|40059.3|40127.2|40087.2|40079.3|40039.3|126
1622550600000|2021-06-01 12:30:00|40102.2|40062.2|40159.3|40119.3|40179.3|40139.3|40079.3|40039.3|107
1622550900000|2021-06-01 12:35:00|40174.3|40134.3|40176.4|40136.4|40239.3|40199.3|40171.4|40131.4|146
1622551200000|2021-06-01 12:40:00|40179.3|40139.3|40136.4|40096.4|40179.3|40139.3|40126.4|40086.4|150
1622554200000|2021-06-01 13:30:00|40203.6|40163.6|40578.6|40538.6|40615.8|40575.8|40123.6|40083.6|1760
1622554500000|2021-06-01 13:35:00|40576.5|40536.5|40464.4|40424.4|40613.6|40573.6|40454.4|40414.4|1119
1622554800000|2021-06-01 13:40:00|40461.5|40421.5|40441.5|40401.5|40479.4|40439.4|40371.5|40331.5|642
1622555100000|2021-06-01 13:45:00|40443.7|40403.7|40676.7|40636.7|40714.6|40674.6|40439.4|40399.4|1310
1622555400000|2021-06-01 13:50:00|40658.9|40618.9|40618.3|40578.3|40740.4|40700.4|40618.3|40578.3|678
1622555700000|2021-06-01 13:55:00|40610.4|40570.4|40535.4|40495.4|40631.2|40591.2|40512.5|40472.5|540
1622556000000|2021-06-01 14:00:00|40538.3|40498.3|40414.6|40374.6|40622.5|40582.5|40404.6|40364.6|735
1622556300000|2021-06-01 14:05:00|40404.6|40364.6|40336.8|40296.8|40476.8|40436.8|40326.8|40286.8|833
1622556600000|2021-06-01 14:10:00|40341|40301|40371|40331|40499.6|40459.6|40333.9|40293.9|558
1622556900000|2021-06-01 14:15:00|40373.9|40333.9|40439.7|40399.7|40496.8|40456.8|40371|40331|300
1622557200000|2021-06-01 14:20:00|40429.7|40389.7|40474.7|40434.7|40535.4|40495.4|40407.5|40367.5|250
1622557500000|2021-06-01 14:25:00|40477.5|40437.5|40366.8|40326.8|40492.5|40452.5|40356.8|40316.8|367
1622557800000|2021-06-01 14:30:00|40369.7|40329.7|40408.3|40368.3|40412.6|40372.6|40277.6|40237.6|401
1622558100000|2021-06-01 14:35:00|40403.3|40363.3|40285.4|40245.4|40403.3|40363.3|40280.4|40240.4|372
1622558400000|2021-06-01 14:40:00|40282.6|40242.6|40262.6|40222.6|40385.4|40345.4|40260.4|40220.4|390
1622558700000|2021-06-01 14:45:00|40268.3|40228.3|40209.7|40169.7|40292.6|40252.6|40126.8|40086.8|427
1622559000000|2021-06-01 14:50:00|40206.8|40166.8|40115.3|40075.3|40226.8|40186.8|40111.1|40071.1|402
1622559300000|2021-06-01 14:55:00|40118.2|40078.2|40018.9|39978.9|40123.9|40083.9|40008.9|39968.9|387
1622559600000|2021-06-01 15:00:00|40021.1|39981.1|40054|40014|40079.7|40039.7|39944.7|39904.7|382
1622559900000|2021-06-01 15:05:00|40056.8|40016.8|40006.8|39966.8|40056.8|40016.8|39951.8|39911.8|238
1622560200000|2021-06-01 15:10:00|40009.7|39969.7|39855.3|39815.3|40021.8|39981.8|39833.2|39793.2|517
1622560500000|2021-06-01 15:15:00|39865.3|39825.3|39794|39754|39873.2|39833.2|39769|39729|489
1622560800000|2021-06-01 15:20:00|39791.1|39751.1|39894.7|39854.7|39899.7|39859.7|39789|39749|405
1622561100000|2021-06-01 15:25:00|39892.6|39852.6|39796.9|39756.9|39894.7|39854.7|39779|39739|234
1622561400000|2021-06-01 15:30:00|39804.7|39764.7|39816.9|39776.9|39826.9|39786.9|39746.9|39706.9|373
1622561700000|2021-06-01 15:35:00|39811.9|39771.9|39741.1|39701.1|39844|39804|39741.1|39701.1|236
1622562000000|2021-06-01 15:40:00|39738.2|39698.2|39723.3|39683.3|39781.1|39741.1|39703.2|39663.2|293
1622562300000|2021-06-01 15:45:00|39731.1|39691.1|39854|39814|39856.9|39816.9|39726.1|39686.1|244
1622562600000|2021-06-01 15:50:00|39849|39809|39741.1|39701.1|39849|39809|39721.1|39681.1|208
1622562900000|2021-06-01 15:55:00|39739|39699|39769|39729|39769|39729|39689|39649|231
1622563200000|2021-06-01 16:00:00|39771.9|39731.9|39744.8|39704.8|39799.8|39759.8|39734.8|39694.8|183
1622563500000|2021-06-01 16:05:00|39746.9|39706.9|39822.7|39782.7|39859.8|39819.8|39746.9|39706.9|310
1622563800000|2021-06-01 16:10:00|39814.8|39774.8|39776.9|39736.9|39832.7|39792.7|39754.8|39714.8|199
1622564100000|2021-06-01 16:15:00|39779.8|39739.8|39816.9|39776.9|39859.8|39819.8|39779.8|39739.8|241
1622564400000|2021-06-01 16:20:00|39806.9|39766.9|39856.9|39816.9|39886.9|39846.9|39796.9|39756.9|255
1622564700000|2021-06-01 16:25:00|39854.1|39814.1|39866.9|39826.9|39899.8|39859.8|39846.9|39806.9|208
1622565000000|2021-06-01 16:30:00|39869.1|39829.1|39889.8|39849.8|39956.9|39916.9|39844.8|39804.8|258
1622565300000|2021-06-01 16:35:00|39892.7|39852.7|39899.8|39859.8|39929.1|39889.1|39892.7|39852.7|250
1622565600000|2021-06-01 16:40:00|39901.9|39861.9|39866.9|39826.9|39926.9|39886.9|39856.9|39816.9|164
1622565900000|2021-06-01 16:45:00|39869.1|39829.1|39847|39807|39904.1|39864.1|39824.1|39784.1|179
1622566200000|2021-06-01 16:50:00|39854.1|39814.1|39877|39837|39907|39867|39854.1|39814.1|150
1622566500000|2021-06-01 16:55:00|39872|39832|39907|39867|39912|39872|39872|39832|147
1622566800000|2021-06-01 17:00:00|39912|39872|39919.8|39879.8|39967|39927|39897|39857|98
1622567100000|2021-06-01 17:05:00|39922|39882|39889.1|39849.1|39952|39912|39857|39817|98
1622567400000|2021-06-01 17:10:00|39897|39857|39902|39862|39954.1|39914.1|39887|39847|106
1622567700000|2021-06-01 17:15:00|39907|39867|39891.3|39851.3|39919.1|39879.1|39879.1|39839.1|94
1622568000000|2021-06-01 17:20:00|39886.3|39846.3|39861.3|39821.3|39901.3|39861.3|39828.4|39788.4|184
1622568300000|2021-06-01 17:25:00|39869.1|39829.1|39878.4|39838.4|39901.3|39861.3|39856.3|39816.3|171
1622568600000|2021-06-01 17:30:00|39876.3|39836.3|39891.3|39851.3|39908.4|39868.4|39851.3|39811.3|108
1622568900000|2021-06-01 17:35:00|39893.4|39853.4|39893.4|39853.4|39918.4|39878.4|39873.4|39833.4|88
1622569200000|2021-06-01 17:40:00|39901.3|39861.3|39879.2|39839.2|39939.2|39899.2|39875.6|39835.6|161
1622569500000|2021-06-01 17:45:00|39881.3|39841.3|39931.3|39891.3|39944.2|39904.2|39876.3|39836.3|158
1622569800000|2021-06-01 17:50:00|39938.4|39898.4|39925.6|39885.6|39963.4|39923.4|39918.4|39878.4|162
1622570100000|2021-06-01 17:55:00|39930.6|39890.6|39874.2|39834.2|39935.6|39895.6|39841.3|39801.3|263
1622570400000|2021-06-01 18:00:00|39876.3|39836.3|39901.3|39861.3|39934.2|39894.2|39861.3|39821.3|364
1622570700000|2021-06-01 18:05:00|39898.4|39858.4|39893.5|39853.5|39921.3|39881.3|39861.3|39821.3|332
1622571000000|2021-06-01 18:10:00|39903.5|39863.5|39901.3|39861.3|39971.3|39931.3|39825.6|39785.6|1571
1622571300000|2021-06-01 18:15:00|39903.5|39863.5|39886.3|39846.3|39958.5|39918.5|39863.5|39823.5|574
1622592000000|2021-06-02 00:00:00|39729|39689|39761.8|39721.8|39816.8|39776.8|39696.8|39656.8|150
1622592300000|2021-06-02 00:05:00|39766.8|39726.8|39834|39794|39834|39794|39741.8|39701.8|52
1622592600000|2021-06-02 00:10:00|39836.1|39796.1|39806.8|39766.8|39846.1|39806.1|39791.1|39751.1|68
1622592900000|2021-06-02 00:15:00|39809|39769|39821.8|39781.8|39841.8|39801.8|39801.8|39761.8|58
1622593200000|2021-06-02 00:20:00|39816.8|39776.8|39841.8|39801.8|39841.8|39801.8|39811.8|39771.8|4
1622593500000|2021-06-02 00:25:00|39839.7|39799.7|39809|39769|39839.7|39799.7|39799|39759|55
1622593800000|2021-06-02 00:30:00|39819|39779|39831.8|39791.8|39841.8|39801.8|39819|39779|13
1622594100000|2021-06-02 00:35:00|39829|39789|39869|39829|39871.8|39831.8|39829|39789|23
1622594400000|2021-06-02 00:40:00|39864|39824|39889|39849|39891.8|39851.8|39861.8|39821.8|7
1622594700000|2021-06-02 00:45:00|39884|39844|39881.9|39841.9|39889|39849|39874|39834|14
1622595000000|2021-06-02 00:50:00|39889|39849|39861.9|39821.9|39889|39849|39861.9|39821.9|10
1622595300000|2021-06-02 00:55:00|39864|39824|39861.9|39821.9|39869|39829|39844|39804|11
1622595600000|2021-06-02 01:00:00|39864|39824|39871.9|39831.9|39871.9|39831.9|39841.9|39801.9|39
1622595900000|2021-06-02 01:05:00|39881.9|39841.9|39881.9|39841.9|39901.9|39861.9|39866.9|39826.9|35
1622596200000|2021-06-02 01:10:00|39884.1|39844.1|39891.9|39851.9|39901.9|39861.9|39881.9|39841.9|21
1622596500000|2021-06-02 01:15:00|39894.7|39854.7|39886.9|39846.9|39894.7|39854.7|39881.9|39841.9|30
1622596800000|2021-06-02 01:20:00|39891.9|39851.9|39936.9|39896.9|39951.9|39911.9|39886.9|39846.9|28
1622597100000|2021-06-02 01:25:00|39931.9|39891.9|39951.9|39911.9|39954.1|39914.1|39931.9|39891.9|11
1622597400000|2021-06-02 01:30:00|39954.1|39914.1|39939.1|39899.1|39954.1|39914.1|39931.9|39891.9|31
1622597700000|2021-06-02 01:35:00|39934.1|39894.1|39939.1|39899.1|39939.1|39899.1|39924.1|39884.1|7
1622598000000|2021-06-02 01:40:00|39941.9|39901.9|39971.9|39931.9|39971.9|39931.9|39941.9|39901.9|19
1622598300000|2021-06-02 01:45:00|39969.1|39929.1|39971.9|39931.9|39991.9|39951.9|39966.9|39926.9|17
1622598600000|2021-06-02 01:50:00|39976.9|39936.9|39976.9|39936.9|39984.1|39944.1|39961.9|39921.9|6
1622598900000|2021-06-02 01:55:00|39974.8|39934.8|39982|39942|39982|39942|39971.9|39931.9|0
1622599200000|2021-06-02 02:00:00|39976.3|39936.3|39962|39922|39979.1|39939.1|39942|39902|22
1622599500000|2021-06-02 02:05:00|39959.1|39919.1|39967|39927|39967|39927|39942|39902|13
1622599800000|2021-06-02 02:10:00|39969.8|39929.8|39972|39932|39987|39947|39967|39927|7
1622600100000|2021-06-02 02:15:00|39974.1|39934.1|39982|39942|39992|39952|39969.8|39929.8|1
1622600400000|2021-06-02 02:20:00|39984.2|39944.2|39979.2|39939.2|39989.2|39949.2|39977|39937|2
1622600700000|2021-06-02 02:25:00|39982|39942|39972|39932|39987|39947|39966.3|39926.3|16
1622601000000|2021-06-02 02:30:00|39974.2|39934.2|39992|39952|40002|39962|39972|39932|13
1622601300000|2021-06-02 02:35:00|39994.2|39954.2|39992|39952|39997|39957|39974.2|39934.2|9
1622601600000|2021-06-02 02:40:00|39989.2|39949.2|39982|39942|39989.2|39949.2|39979.2|39939.2|5
1622601900000|2021-06-02 02:45:00|39979.2|39939.2|39982|39942|39982|39942|39962|39922|10
1622602200000|2021-06-02 02:50:00|39979.2|39939.2|39992|39952|40002|39962|39972|39932|5
1622602500000|2021-06-02 02:55:00|39997|39957|39992|39952|40002|39962|39982|39942|4
1622602800000|2021-06-02 03:00:00|39979.2|39939.2|39989.2|39949.2|39992|39952|39979.2|39939.2|10
1622603100000|2021-06-02 03:05:00|39987|39947|39984.9|39944.9|39987|39947|39972|39932|16
1622603400000|2021-06-02 03:10:00|39987|39947|39994.9|39954.9|39997.1|39957.1|39982|39942|3
1622603700000|2021-06-02 03:15:00|39997.1|39957.1|40002.1|39962.1|40012.1|39972.1|39992.1|39952.1|4
1622604000000|2021-06-02 03:20:00|40007.1|39967.1|40007.1|39967.1|40014.9|39974.9|40002.1|39962.1|6
1622604300000|2021-06-02 03:25:00|40004.9|39964.9|40002.1|39962.1|40004.9|39964.9|39992.1|39952.1|8
1622604600000|2021-06-02 03:30:00|39999.3|39959.3|39989.9|39949.9|39999.3|39959.3|39989.9|39949.9|2
1622604900000|2021-06-02 03:35:00|39992.1|39952.1|40002.1|39962.1|40002.1|39962.1|39989.9|39949.9|1
1622605200000|2021-06-02 03:40:00|39999.9|39959.9|40014.9|39974.9|40017.7|39977.7|39999.9|39959.9|12
1622605500000|2021-06-02 03:45:00|40017.7|39977.7|40014.9|39974.9|40022.1|39982.1|40014.9|39974.9|9
1622605800000|2021-06-02 03:50:00|40012.1|39972.1|40004.9|39964.9|40014.9|39974.9|40002.1|39962.1|13
1622606100000|2021-06-02 03:55:00|40002.1|39962.1|40012.1|39972.1|40012.1|39972.1|40002.1|39962.1|0
1622606400000|2021-06-02 04:00:00|40014.3|39974.3|40019.9|39979.9|40019.9|39979.9|40004.9|39964.9|8
1622606700000|2021-06-02 04:05:00|40022.1|39982.1|40014.9|39974.9|40022.1|39982.1|40012.1|39972.1|3
1622607000000|2021-06-02 04:10:00|40012.1|39972.1|40002.1|39962.1|40012.1|39972.1|39999.9|39959.9|16
1622607300000|2021-06-02 04:15:00|39997.1|39957.1|39995|39955|39999.3|39959.3|39990|39950|8
1622607600000|2021-06-02 04:20:00|39992.1|39952.1|39992.1|39952.1|39997.1|39957.1|39987.1|39947.1|4
1622607900000|2021-06-02 04:25:00|39990|39950|39995|39955|39995|39955|39984.3|39944.3|9
1622608200000|2021-06-02 04:30:00|39992.2|39952.2|39965|39925|39995|39955|39952.2|39912.2|24
1622608500000|2021-06-02 04:35:00|39975|39935|39975|39935|39975|39935|39960|39920|11
1622608800000|2021-06-02 04:40:00|39972.2|39932.2|39980|39940|39980|39940|39970|39930|1
1622609100000|2021-06-02 04:45:00|39977.8|39937.8|39965|39925|39977.8|39937.8|39962.2|39922.2|8
1622609400000|2021-06-02 04:50:00|39962.2|39922.2|39965|39925|39967.2|39927.2|39952.2|39912.2|7
1622609700000|2021-06-02 04:55:00|39962.2|39922.2|39960|39920|39965|39925|39957.2|39917.2|1
1622610000000|2021-06-02 05:00:00|39957.2|39917.2|39952.2|39912.2|39959.4|39919.4|39942.2|39902.2|6
1622610300000|2021-06-02 05:05:00|39955|39915|39955|39915|39955|39915|39950|39910|3
1622610600000|2021-06-02 05:10:00|39960|39920|39962.2|39922.2|39975|39935|39960|39920|7
1622610900000|2021-06-02 05:15:00|39965|39925|39965|39925|39967.2|39927.2|39962.2|39922.2|2
1622611200000|2021-06-02 05:20:00|39967.2|39927.2|39972.2|39932.2|39977.2|39937.2|39965|39925|2
1622611500000|2021-06-02 05:25:00|39969.4|39929.4|39987.2|39947.2|39995|39955|39965|39925|7
1622611800000|2021-06-02 05:30:00|39985|39945|39982.2|39942.2|39987.2|39947.2|39972.2|39932.2|4
1622612100000|2021-06-02 05:35:00|39985|39945|40009.4|39969.4|40009.4|39969.4|39982.2|39942.2|6
1622612400000|2021-06-02 05:40:00|40004.4|39964.4|40017.3|39977.3|40022.3|39982.3|40002.2|39962.2|7
1622612700000|2021-06-02 05:45:00|40015.1|39975.1|40012.3|39972.3|40024.4|39984.4|40012.3|39972.3|22
1622613000000|2021-06-02 05:50:00|40017.3|39977.3|40012.3|39972.3|40022.3|39982.3|40012.3|39972.3|1
1622613300000|2021-06-02 05:55:00|40002.3|39962.3|40004.5|39964.5|40017.3|39977.3|40002.3|39962.3|10
1622613600000|2021-06-02 06:00:00|40002.3|39962.3|39982.3|39942.3|40012.3|39972.3|39982.3|39942.3|25
1622613900000|2021-06-02 06:05:00|39977.9|39937.9|40007.3|39967.3|40007.3|39967.3|39972.3|39932.3|13
1622614200000|2021-06-02 06:10:00|40002.3|39962.3|40012.3|39972.3|40022.3|39982.3|40002.3|39962.3|14
1622614500000|2021-06-02 06:15:00|40007.3|39967.3|39992.3|39952.3|40012.3|39972.3|39982.3|39942.3|17
1622614800000|2021-06-02 06:20:00|39997.3|39957.3|39972.3|39932.3|39997.3|39957.3|39972.3|39932.3|4
1622615100000|2021-06-02 06:25:00|39977.3|39937.3|39982.3|39942.3|39987.3|39947.3|39967.3|39927.3|7
1622615400000|2021-06-02 06:30:00|39979.5|39939.5|40012.3|39972.3|40012.3|39972.3|39972.3|39932.3|44
1622615700000|2021-06-02 06:35:00|40009.5|39969.5|39992.3|39952.3|40014.5|39974.5|39992.3|39952.3|9
1622616000000|2021-06-02 06:40:00|39989.5|39949.5|39999.5|39959.5|39999.5|39959.5|39982.3|39942.3|8
1622616300000|2021-06-02 06:45:00|39997.3|39957.3|40047.3|40007.3|40052.3|40012.3|39994.5|39954.5|24
1622616600000|2021-06-02 06:50:00|40052.3|40012.3|40072.3|40032.3|40092.3|40052.3|40047.3|40007.3|21
1622616900000|2021-06-02 06:55:00|40075.2|40035.2|40062.4|40022.4|40090.2|40050.2|40050.2|40010.2|24
1622617200000|2021-06-02 07:00:00|40057.4|40017.4|40095.2|40055.2|40100.2|40060.2|40045.2|40005.2|72
1622617500000|2021-06-02 07:05:00|40090.2|40050.2|40058|40018|40100.2|40060.2|40038|39998|61
1622617800000|2021-06-02 07:10:00|40043|40003|40043|40003|40053|40013|40013|39973|21
1622618100000|2021-06-02 07:15:00|40040.2|40000.2|40033|39993|40043|40003|40012.4|39972.4|12
1622618400000|2021-06-02 07:20:00|40030.2|39990.2|40027.4|39987.4|40035.2|39995.2|40000.2|39960.2|43
1622618700000|2021-06-02 07:25:00|40024.6|39984.6|39975.2|39935.2|40024.6|39984.6|39965.2|39925.2|24
1622619000000|2021-06-02 07:30:00|39970.2|39930.2|40015.2|39975.2|40023|39983|39970.2|39930.2|35
1622619300000|2021-06-02 07:35:00|40013|39973|40098|40058|40113|40073|40013|39973|80
1622619600000|2021-06-02 07:40:00|40093|40053|40120.8|40080.8|40138|40098|40078|40038|18
1622619900000|2021-06-02 07:45:00|40118|40078|40135.8|40095.8|40155.8|40115.8|40108|40068|21
1622620200000|2021-06-02 07:50:00|40138|40098|40143|40103|40153|40113|40110.8|40070.8|20
1622620500000|2021-06-02 07:55:00|40137.4|40097.4|40193|40153|40198|40158|40128|40088|30
1622620800000|2021-06-02 08:00:00|40190.8|40150.8|40173|40133|40190.8|40150.8|40160.8|40120.8|38
1622621100000|2021-06-02 08:05:00|40165.8|40125.8|40188.6|40148.6|40206.4|40166.4|40165.8|40125.8|29
1622621400000|2021-06-02 08:10:00|40191.4|40151.4|40173.6|40133.6|40205.8|40165.8|40171.4|40131.4|30
1622621700000|2021-06-02 08:15:00|40168.6|40128.6|40180.9|40140.9|40180.9|40140.9|40141.4|40101.4|40
1622622000000|2021-06-02 08:20:00|40178.6|40138.6|40164.2|40124.2|40186.4|40146.4|40164.2|40124.2|23
1622622300000|2021-06-02 08:25:00|40161.4|40121.4|40163.7|40123.7|40189.2|40149.2|40159.2|40119.2|29
1622622600000|2021-06-02 08:30:00|40166.5|40126.5|40188.7|40148.7|40188.7|40148.7|40155.9|40115.9|36
1622622900000|2021-06-02 08:35:00|40185.9|40145.9|40188.7|40148.7|40206.5|40166.5|40168.7|40128.7|12
1622623200000|2021-06-02 08:40:00|40185.9|40145.9|40183.7|40143.7|40196.5|40156.5|40168.7|40128.7|22
1622623500000|2021-06-02 08:45:00|40179.3|40139.3|40172.1|40132.1|40219.3|40179.3|40164.3|40124.3|40
1622623800000|2021-06-02 08:50:00|40169.3|40129.3|40151.5|40111.5|40172.1|40132.1|40133.7|40093.7|23
1622624100000|2021-06-02 08:55:00|40149.3|40109.3|40149.3|40109.3|40159.3|40119.3|40139.3|40099.3|31
1622624400000|2021-06-02 09:00:00|40146.5|40106.5|40176.5|40136.5|40179.3|40139.3|40136.5|40096.5|60
1622624700000|2021-06-02 09:05:00|40184.3|40144.3|40194.3|40154.3|40209.3|40169.3|40171.5|40131.5|29
1622625000000|2021-06-02 09:10:00|40191.5|40151.5|40163.7|40123.7|40194.3|40154.3|40163.7|40123.7|16
1622625300000|2021-06-02 09:15:00|40158.7|40118.7|40181.5|40141.5|40181.5|40141.5|40153.7|40113.7|30
1622625600000|2021-06-02 09:20:00|40176.5|40136.5|40164.3|40124.3|40196.5|40156.5|40164.3|40124.3|35
1622625900000|2021-06-02 09:25:00|40161.5|40121.5|40169.3|40129.3|40176.5|40136.5|40136.5|40096.5|26
1622626200000|2021-06-02 09:30:00|40172.1|40132.1|40106.5|40066.5|40176.5|40136.5|40088.7|40048.7|42
1622626500000|2021-06-02 09:35:00|40103.7|40063.7|40125.9|40085.9|40136.5|40096.5|40103.7|40063.7|39
1622626800000|2021-06-02 09:40:00|40133.7|40093.7|40170.9|40130.9|40176.5|40136.5|40123.1|40083.1|33
1622627100000|2021-06-02 09:45:00|40168.7|40128.7|40176.5|40136.5|40181.5|40141.5|40151.5|40111.5|37
1622627400000|2021-06-02 09:50:00|40181.5|40141.5|40223.7|40183.7|40239.3|40199.3|40176.5|40136.5|29
1622627700000|2021-06-02 09:55:00|40221.5|40181.5|40189.3|40149.3|40227.1|40187.1|40184.3|40144.3|72
1622628000000|2021-06-02 10:00:00|40199.3|40159.3|40117.1|40077.1|40209.3|40169.3|40112.1|40072.1|101
1622628300000|2021-06-02 10:05:00|40124.3|40084.3|40099.3|40059.3|40134.3|40094.3|40097.1|40057.1|60
1622628600000|2021-06-02 10:10:00|40104.3|40064.3|40121.6|40081.6|40121.6|40081.6|40069.3|40029.3|57
1622628900000|2021-06-02 10:15:00|40119.3|40079.3|40128.8|40088.8|40144.3|40104.3|40116.6|40076.6|21
1622629200000|2021-06-02 10:20:00|40131.6|40091.6|40096.6|40056.6|40133.8|40093.8|40096.6|40056.6|17
1622629500000|2021-06-02 10:25:00|40093.8|40053.8|40038.8|39998.8|40099.4|40059.4|40036.6|39996.6|33
1622629800000|2021-06-02 10:30:00|40036.6|39996.6|40066.6|40026.6|40068.8|40028.8|40036.6|39996.6|20
1622630100000|2021-06-02 10:35:00|40068.8|40028.8|40088.8|40048.8|40096.6|40056.6|40068.8|40028.8|10
1622630400000|2021-06-02 10:40:00|40086.6|40046.6|40078.8|40038.8|40093.8|40053.8|40056.6|40016.6|15
1622630700000|2021-06-02 10:45:00|40074.4|40034.4|40033.8|39993.8|40083.8|40043.8|40024.4|39984.4|26
1622631000000|2021-06-02 10:50:00|40031.6|39991.6|40024.4|39984.4|40046.6|40006.6|40019.9|39979.9|17
1622631300000|2021-06-02 10:55:00|40041.6|40001.6|40026.6|39986.6|40043.8|40003.8|40023.8|39983.8|15
1622631600000|2021-06-02 11:00:00|40023.8|39983.8|39983.8|39943.8|40023.8|39983.8|39983.8|39943.8|80
1622631900000|2021-06-02 11:05:00|39986.6|39946.6|39983.8|39943.8|39996.6|39956.6|39981.6|39941.6|25
1622632200000|2021-06-02 11:10:00|39993.8|39953.8|39981.6|39941.6|40006.6|39966.6|39963.8|39923.8|31
1622632500000|2021-06-02 11:15:00|39983.8|39943.8|39968.8|39928.8|39993.8|39953.8|39961.6|39921.6|24
1622632800000|2021-06-02 11:20:00|39966.6|39926.6|39983.8|39943.8|39993.8|39953.8|39963.8|39923.8|20
1622633100000|2021-06-02 11:25:00|39991.6|39951.6|39996.6|39956.6|39996.6|39956.6|39961.6|39921.6|15
1622633400000|2021-06-02 11:30:00|40001.6|39961.6|39988.8|39948.8|40019.4|39979.4|39978.8|39938.8|11
1622633700000|2021-06-02 11:35:00|39986.6|39946.6|39951.1|39911.1|39993.8|39953.8|39936.1|39896.1|37
1622634000000|2021-06-02 11:40:00|39946.1|39906.1|39909.4|39869.4|39946.1|39906.1|39891.1|39851.1|62
1622634300000|2021-06-02 11:45:00|39913.9|39873.9|39903.3|39863.3|39918.3|39878.3|39898.3|39858.3|19
1622634600000|2021-06-02 11:50:00|39900.5|39860.5|39903.3|39863.3|39921.1|39881.1|39888.3|39848.3|42
1622634900000|2021-06-02 11:55:00|39900.5|39860.5|39933.3|39893.3|39938.3|39898.3|39897.7|39857.7|16
1622635200000|2021-06-02 12:00:00|39938.3|39898.3|39895|39855|39951.1|39911.1|39882.8|39842.8|48
1622635500000|2021-06-02 12:05:00|39890.5|39850.5|39865|39825|39900|39860|39862.8|39822.8|66
1622635800000|2021-06-02 12:10:00|39862.8|39822.8|39797.8|39757.8|39862.8|39822.8|39770|39730|148
1622636100000|2021-06-02 12:15:00|39800|39760|39865.6|39825.6|39885.6|39845.6|39800|39760|72
1622636400000|2021-06-02 12:20:00|39862.8|39822.8|39885.6|39845.6|39903.3|39863.3|39845.6|39805.6|76
1622636700000|2021-06-02 12:25:00|39878.3|39838.3|39802.8|39762.8|39878.3|39838.3|39795|39755|64
1622637000000|2021-06-02 12:30:00|39800|39760|39792.8|39752.8|39847.8|39807.8|39777.8|39737.8|58
1622637300000|2021-06-02 12:35:00|39775|39735|39867.8|39827.8|39872.8|39832.8|39775|39735|80
1622637600000|2021-06-02 12:40:00|39872.8|39832.8|39892.8|39852.8|39907.8|39867.8|39857.8|39817.8|77
1622640600000|2021-06-02 13:30:00|39912.9|39872.9|40070.1|40030.1|40150.1|40110.1|39840.1|39800.1|1256
1622640900000|2021-06-02 13:35:00|40072.3|40032.3|39861.8|39821.8|40085.1|40045.1|39831.8|39791.8|773
1622641200000|2021-06-02 13:40:00|39851.8|39811.8|39887.4|39847.4|39897.3|39857.3|39787.3|39747.3|362
1622641500000|2021-06-02 13:45:00|39879.6|39839.6|39791.8|39751.8|39879.6|39839.6|39779.6|39739.6|381
1622641800000|2021-06-02 13:50:00|39789.1|39749.1|39706.3|39666.3|39831.8|39791.8|39681.8|39641.8|500
1622642100000|2021-06-02 13:55:00|39696.3|39656.3|39681.8|39641.8|39729.1|39689.1|39664.1|39624.1|538
1622642400000|2021-06-02 14:00:00|39679.1|39639.1|39731.8|39691.8|39781.8|39741.8|39651.8|39611.8|428
1622642700000|2021-06-02 14:05:00|39729.1|39689.1|39654.1|39614.1|39751.8|39711.8|39644.1|39604.1|281
1622643000000|2021-06-02 14:10:00|39651.9|39611.9|39656.3|39616.3|39689.1|39649.1|39629.1|39589.1|303
1622643300000|2021-06-02 14:15:00|39659.1|39619.1|39789.1|39749.1|39789.1|39749.1|39656.3|39616.3|435
1622643600000|2021-06-02 14:20:00|39786.3|39746.3|39844.1|39804.1|39856.3|39816.3|39781.3|39741.3|306
1622643900000|2021-06-02 14:25:00|39846.3|39806.3|39851.9|39811.9|39856.9|39816.9|39784.1|39744.1|396
1622644200000|2021-06-02 14:30:00|39869.7|39829.7|39761.9|39721.9|39916.9|39876.9|39744.1|39704.1|270
1622644500000|2021-06-02 14:35:00|39759.1|39719.1|39834.1|39794.1|39841.9|39801.9|39759.1|39719.1|242
1622644800000|2021-06-02 14:40:00|39836.4|39796.4|39859.1|39819.1|39874.1|39834.1|39824.1|39784.1|237
1622645100000|2021-06-02 14:45:00|39861.9|39821.9|39919.2|39879.2|39954.2|39914.2|39854.1|39814.1|386
1622645400000|2021-06-02 14:50:00|39921.9|39881.9|39859.2|39819.2|39954.2|39914.2|39856.4|39816.4|280
1622645700000|2021-06-02 14:55:00|39856.4|39816.4|39791.9|39751.9|39891.9|39851.9|39774.2|39734.2|174
1622646000000|2021-06-02 15:00:00|39800.2|39760.2|39769.2|39729.2|39834.2|39794.2|39761.9|39721.9|282
1622646300000|2021-06-02 15:05:00|39771.9|39731.9|39732|39692|39774.7|39734.7|39731.9|39691.9|187
1622646600000|2021-06-02 15:10:00|39734.2|39694.2|39779.2|39739.2|39802|39762|39699.7|39659.7|228
1622646900000|2021-06-02 15:15:00|39777|39737|39679.2|39639.2|39789.2|39749.2|39672|39632|196
1622647200000|2021-06-02 15:20:00|39674.2|39634.2|39662|39622|39694.2|39654.2|39642|39602|370
1622647500000|2021-06-02 15:25:00|39664.7|39624.7|39694.7|39654.7|39719.7|39679.7|39624.2|39584.2|275
1622647800000|2021-06-02 15:30:00|39697.5|39657.5|39609.2|39569.2|39699.7|39659.7|39589.2|39549.2|137
1622648100000|2021-06-02 15:35:00|39607|39567|39564.2|39524.2|39607|39567|39534.2|39494.2|295
1622648400000|2021-06-02 15:40:00|39569.2|39529.2|39514.2|39474.2|39589.2|39549.2|39484.2|39444.2|276
1622648700000|2021-06-02 15:45:00|39511.5|39471.5|39486.5|39446.5|39536.5|39496.5|39476.5|39436.5|293
1622649000000|2021-06-02 15:50:00|39489.3|39449.3|39516.5|39476.5|39532|39492|39456.5|39416.5|239
1622649300000|2021-06-02 15:55:00|39521.5|39481.5|39576.5|39536.5|39586.5|39546.5|39521.5|39481.5|232
1622649600000|2021-06-02 16:00:00|39579.3|39539.3|39523.8|39483.8|39579.3|39539.3|39523.8|39483.8|218
1622649900000|2021-06-02 16:05:00|39518.8|39478.8|39458.3|39418.3|39548.8|39508.8|39453.3|39413.3|141
1622650200000|2021-06-02 16:10:00|39461|39421|39385.5|39345.5|39463.3|39423.3|39347.7|39307.7|311
1622650500000|2021-06-02 16:15:00|39387.7|39347.7|39325.5|39285.5|39395.5|39355.5|39295.5|39255.5|245
1622650800000|2021-06-02 16:20:00|39337.8|39297.8|39350|39310|39385.5|39345.5|39312.8|39272.8|334
1622651100000|2021-06-02 16:25:00|39347.8|39307.8|39317.8|39277.8|39385.5|39345.5|39312.8|39272.8|255
1622651400000|2021-06-02 16:30:00|39312.8|39272.8|39395.5|39355.5|39402.8|39362.8|39307.8|39267.8|164
1622651700000|2021-06-02 16:35:00|39398.3|39358.3|39402.8|39362.8|39412.8|39372.8|39385.6|39345.6|84
1622652000000|2021-06-02 16:40:00|39400|39360|39437.8|39397.8|39445.6|39405.6|39382.8|39342.8|148
1622652300000|2021-06-02 16:45:00|39442.8|39402.8|39387.8|39347.8|39445.6|39405.6|39385.1|39345.1|148
1622652600000|2021-06-02 16:50:00|39377.8|39337.8|39282.8|39242.8|39377.8|39337.8|39280.1|39240.1|142
1622652900000|2021-06-02 16:55:00|39285.6|39245.6|39252.8|39212.8|39310.1|39270.1|39247.8|39207.8|186
1622653200000|2021-06-02 17:00:00|39255.6|39215.6|39355.6|39315.6|39355.6|39315.6|39247.8|39207.8|209
1622653500000|2021-06-02 17:05:00|39357.9|39317.9|39360.1|39320.1|39395.6|39355.6|39335.6|39295.6|187
1622653800000|2021-06-02 17:10:00|39357.9|39317.9|39372.9|39332.9|39382.9|39342.9|39285.6|39245.6|156
1622654100000|2021-06-02 17:15:00|39367.9|39327.9|39405.6|39365.6|39415.6|39375.6|39317.9|39277.9|208
1622654400000|2021-06-02 17:20:00|39410.6|39370.6|39452.9|39412.9|39483.4|39443.4|39342.9|39302.9|191
1622654700000|2021-06-02 17:25:00|39447.9|39407.9|39462.9|39422.9|39485.7|39445.7|39422.9|39382.9|169
1622655000000|2021-06-02 17:30:00|39465.7|39425.7|39479.4|39439.4|39481.7|39441.7|39430.7|39390.7|323
1622655300000|2021-06-02 17:35:00|39476.7|39436.7|39456.7|39416.7|39476.7|39436.7|39436.7|39396.7|153
1622655600000|2021-06-02 17:40:00|39451.7|39411.7|39396.7|39356.7|39466.7|39426.7|39389|39349|152
1622655900000|2021-06-02 17:45:00|39399|39359|39376.7|39336.7|39406.7|39366.7|39338.5|39298.5|263
1622656200000|2021-06-02 17:50:00|39384|39344|39422.5|39382.5|39470.7|39430.7|39363|39323|819
1622656500000|2021-06-02 17:55:00|39427.5|39387.5|39420.2|39380.2|39430.2|39390.2|39343.5|39303.5|316
1622656800000|2021-06-02 18:00:00|39417.5|39377.5|39387.5|39347.5|39430.2|39390.2|39382.5|39342.5|176
1622657100000|2021-06-02 18:05:00|39390.2|39350.2|39393.5|39353.5|39428|39388|39357.5|39317.5|543
1622657400000|2021-06-02 18:10:00|39396.3|39356.3|39399|39359|39513.5|39473.5|39393.5|39353.5|1711
1622657700000|2021-06-02 18:15:00|39401.8|39361.8|39393.5|39353.5|39421.3|39381.3|39381.3|39341.3|919
1622678400000|2021-06-03 00:00:00|39488.3|39448.3|39528.8|39488.8|39576.5|39536.5|39461.1|39421.1|158
1622678700000|2021-06-03 00:05:00|39533.8|39493.8|39536.1|39496.1|39556.1|39516.1|39501.1|39461.1|65
1622679000000|2021-06-03 00:10:00|39538.4|39498.4|39501.1|39461.1|39561.1|39521.1|39501.1|39461.1|48
1622679300000|2021-06-03 00:15:00|39513.8|39473.8|39496.5|39456.5|39526.1|39486.1|39486.5|39446.5|106
1622679600000|2021-06-03 00:20:00|39501.5|39461.5|39483.8|39443.8|39541.5|39501.5|39478.8|39438.8|65
1622679900000|2021-06-03 00:25:00|39486.6|39446.6|39521.6|39481.6|39521.6|39481.6|39486.6|39446.6|18
1622680200000|2021-06-03 00:30:00|39523.8|39483.8|39531.6|39491.6|39536.6|39496.6|39516.6|39476.6|18
1622680500000|2021-06-03 00:35:00|39533.9|39493.9|39571.6|39531.6|39576.6|39536.6|39527|39487|53
1622680800000|2021-06-03 00:40:00|39576.6|39536.6|39568.9|39528.9|39596.6|39556.6|39568.9|39528.9|105
1622681100000|2021-06-03 00:45:00|39566.6|39526.6|39538.9|39498.9|39568.9|39528.9|39531.2|39491.2|41
1622681400000|2021-06-03 00:50:00|39536.6|39496.6|39502|39462|39536.6|39496.6|39487|39447|63
1622681700000|2021-06-03 00:55:00|39502.1|39462.1|39524.3|39484.3|39532.1|39492.1|39476.6|39436.6|178
1622682000000|2021-06-03 01:00:00|39521.6|39481.6|39466.6|39426.6|39529.3|39489.3|39458.9|39418.9|219
1622682300000|2021-06-03 01:05:00|39471.6|39431.6|39518.9|39478.9|39519.4|39479.4|39471.6|39431.6|167
1622682600000|2021-06-03 01:10:00|39539.4|39499.4|39524.4|39484.4|39546.7|39506.7|39521.7|39481.7|145
1622682900000|2021-06-03 01:15:00|39529.4|39489.4|39549.4|39509.4|39557.1|39517.1|39514.4|39474.4|34
1622683200000|2021-06-03 01:20:00|39547.1|39507.1|39534.8|39494.8|39557.5|39517.5|39534.8|39494.8|40
1622683500000|2021-06-03 01:25:00|39537.1|39497.1|39604.8|39564.8|39604.8|39564.8|39534.8|39494.8|52
1622683800000|2021-06-03 01:30:00|39602.1|39562.1|39647.6|39607.6|39657.6|39617.6|39594.4|39554.4|130
1622684100000|2021-06-03 01:35:00|39649.8|39609.8|39662.6|39622.6|39697.6|39657.6|39649.8|39609.8|57
1622684400000|2021-06-03 01:40:00|39660.3|39620.3|39654.9|39614.9|39687.6|39647.6|39654.9|39614.9|20
1622684700000|2021-06-03 01:45:00|39659.9|39619.9|39687.6|39647.6|39697.6|39657.6|39657.6|39617.6|25
1622685000000|2021-06-03 01:50:00|39692.6|39652.6|39667.6|39627.6|39697.6|39657.6|39659.9|39619.9|26
1622685300000|2021-06-03 01:55:00|39672.2|39632.2|39684.9|39644.9|39687.6|39647.6|39664.9|39624.9|10
1622685600000|2021-06-03 02:00:00|39679.9|39639.9|39664.9|39624.9|39689.9|39649.9|39654.9|39614.9|10
1622685900000|2021-06-03 02:05:00|39662.6|39622.6|39649.9|39609.9|39677.6|39637.6|39649.9|39609.9|30
1622686200000|2021-06-03 02:10:00|39654.9|39614.9|39657.6|39617.6|39674.9|39634.9|39654.9|39614.9|20
1622686500000|2021-06-03 02:15:00|39664.9|39624.9|39664.9|39624.9|39687.6|39647.6|39654.9|39614.9|19
1622686800000|2021-06-03 02:20:00|39662.6|39622.6|39674.9|39634.9|39679.9|39639.9|39654.9|39614.9|13
1622687100000|2021-06-03 02:25:00|39672.6|39632.6|39642.7|39602.7|39674.9|39634.9|39640.4|39600.4|13
1622687400000|2021-06-03 02:30:00|39637.7|39597.7|39657.7|39617.7|39672.7|39632.7|39637.7|39597.7|15
1622687700000|2021-06-03 02:35:00|39655|39615|39660|39620|39662.7|39622.7|39647.7|39607.7|9
1622688000000|2021-06-03 02:40:00|39657.7|39617.7|39667.7|39627.7|39667.7|39627.7|39647.7|39607.7|9
1622688300000|2021-06-03 02:45:00|39665|39625|39680|39640|39697.7|39657.7|39662.7|39622.7|25
1622688600000|2021-06-03 02:50:00|39687.7|39647.7|39652.7|39612.7|39687.7|39647.7|39650|39610|13
1622688900000|2021-06-03 02:55:00|39655.4|39615.4|39677.7|39637.7|39680|39640|39652.7|39612.7|14
1622689200000|2021-06-03 03:00:00|39675|39635|39682.7|39642.7|39682.7|39642.7|39672.7|39632.7|9
1622689500000|2021-06-03 03:05:00|39680|39640|39672.7|39632.7|39680|39640|39657.7|39617.7|12
1622689800000|2021-06-03 03:10:00|39667.7|39627.7|39657.7|39617.7|39667.7|39627.7|39647.7|39607.7|8
1622690100000|2021-06-03 03:15:00|39662.7|39622.7|39685|39645|39687.7|39647.7|39662.7|39622.7|6
1622690400000|2021-06-03 03:20:00|39687.7|39647.7|39667.8|39627.8|39697.8|39657.8|39665.1|39625.1|9
1622690700000|2021-06-03 03:25:00|39670.1|39630.1|39665.1|39625.1|39670.1|39630.1|39660.1|39620.1|12
1622691000000|2021-06-03 03:30:00|39667.4|39627.4|39670.1|39630.1|39670.1|39630.1|39665.1|39625.1|6
1622691300000|2021-06-03 03:35:00|39672.4|39632.4|39682.4|39642.4|39687.4|39647.4|39670.1|39630.1|10
1622691600000|2021-06-03 03:40:00|39679.7|39639.7|39674.7|39634.7|39682.4|39642.4|39674.7|39634.7|8
1622691900000|2021-06-03 03:45:00|39677|39637|39679.7|39639.7|39682.4|39642.4|39677|39637|2
1622692200000|2021-06-03 03:50:00|39682.4|39642.4|39672.4|39632.4|39682.4|39642.4|39672.4|39632.4|4
1622692500000|2021-06-03 03:55:00|39662.4|39622.4|39662.4|39622.4|39672.4|39632.4|39662.4|39622.4|1
1622692800000|2021-06-03 04:00:00|39664.7|39624.7|39662.4|39622.4|39664.7|39624.7|39662.4|39622.4|4
1622693100000|2021-06-03 04:05:00|39667.4|39627.4|39662.4|39622.4|39667.4|39627.4|39659.7|39619.7|3
1622693400000|2021-06-03 04:10:00|39659.7|39619.7|39662.4|39622.4|39662.4|39622.4|39659.7|39619.7|1
1622693700000|2021-06-03 04:15:00|39659.7|39619.7|39657.5|39617.5|39662.5|39622.5|39652.5|39612.5|2
1622694000000|2021-06-03 04:20:00|39652.5|39612.5|39662.5|39622.5|39667.5|39627.5|39652.5|39612.5|2
1622694300000|2021-06-03 04:25:00|39672.5|39632.5|39662.5|39622.5|39672.5|39632.5|39662.5|39622.5|11
1622694600000|2021-06-03 04:30:00|39665.2|39625.2|39687.5|39647.5|39692.5|39652.5|39662.5|39622.5|9
1622694900000|2021-06-03 04:35:00|39685.2|39645.2|39679.8|39639.8|39685.2|39645.2|39674.8|39634.8|1
1622695200000|2021-06-03 04:40:00|39677.5|39637.5|39669.8|39629.8|39684.8|39644.8|39665.2|39625.2|7
1622695500000|2021-06-03 04:45:00|39672.5|39632.5|39652.5|39612.5|39682.5|39642.5|39652.5|39612.5|6
1622695800000|2021-06-03 04:50:00|39649.8|39609.8|39649.8|39609.8|39652.5|39612.5|39642.5|39602.5|4
1622696100000|2021-06-03 04:55:00|39647.1|39607.1|39662.5|39622.5|39664.8|39624.8|39642.5|39602.5|10
1622696400000|2021-06-03 05:00:00|39652.5|39612.5|39667.5|39627.5|39667.5|39627.5|39649.8|39609.8|5
1622696700000|2021-06-03 05:05:00|39662.5|39622.5|39684.9|39644.9|39684.9|39644.9|39662.5|39622.5|5
1622697000000|2021-06-03 05:10:00|39682.6|39642.6|39664.9|39624.9|39684.9|39644.9|39664.9|39624.9|8
1622697300000|2021-06-03 05:15:00|39659.9|39619.9|39672.6|39632.6|39674.9|39634.9|39657.6|39617.6|3
1622697600000|2021-06-03 05:20:00|39667.6|39627.6|39659.9|39619.9|39672.6|39632.6|39657.6|39617.6|8
1622697900000|2021-06-03 05:25:00|39657.2|39617.2|39654.9|39614.9|39662.6|39622.6|39647.2|39607.2|8
1622698200000|2021-06-03 05:30:00|39649.9|39609.9|39692.2|39652.2|39692.2|39652.2|39649.9|39609.9|26
1622698500000|2021-06-03 05:35:00|39696.8|39656.8|39719.9|39679.9|39737.2|39697.2|39687.2|39647.2|45
1622698800000|2021-06-03 05:40:00|39722.2|39682.2|39749.5|39709.5|39757.2|39717.2|39719.9|39679.9|32
1622699100000|2021-06-03 05:45:00|39754.5|39714.5|39722.2|39682.2|39754.5|39714.5|39719.5|39679.5|18
1622699400000|2021-06-03 05:50:00|39724.5|39684.5|39712.3|39672.3|39734.6|39694.6|39712.3|39672.3|2
1622699700000|2021-06-03 05:55:00|39711.9|39671.9|39747.3|39707.3|39752.3|39712.3|39697.3|39657.3|41
1622700000000|2021-06-03 06:00:00|39749.6|39709.6|39747.3|39707.3|39757.3|39717.3|39744.6|39704.6|28
1622700300000|2021-06-03 06:05:00|39749.6|39709.6|39727.3|39687.3|39749.6|39709.6|39707.3|39667.3|38
1622700600000|2021-06-03 06:10:00|39724.6|39684.6|39724.6|39684.6|39732.3|39692.3|39707.3|39667.3|25
1622700900000|2021-06-03 06:15:00|39721.9|39681.9|39677.3|39637.3|39721.9|39681.9|39677.3|39637.3|21
1622701200000|2021-06-03 06:20:00|39684.6|39644.6|39659.6|39619.6|39687.3|39647.3|39657.3|39617.3|29
1622701500000|2021-06-03 06:25:00|39657.3|39617.3|39692.3|39652.3|39702.3|39662.3|39657.3|39617.3|58
1622701800000|2021-06-03 06:30:00|39694.6|39654.6|39727.3|39687.3|39727.3|39687.3|39689.6|39649.6|57
1622702100000|2021-06-03 06:35:00|39730|39690|39779.3|39739.3|39782|39742|39727.3|39687.3|47
1622702400000|2021-06-03 06:40:00|39777|39737|39782|39742|39802|39762|39774.3|39734.3|45
1622702700000|2021-06-03 06:45:00|39779.3|39739.3|39752|39712|39782|39742|39752|39712|17
1622703000000|2021-06-03 06:50:00|39754.7|39714.7|39772|39732|39782|39742|39752|39712|21
1622703300000|2021-06-03 06:55:00|39767|39727|39799.3|39759.3|39809.7|39769.7|39767|39727|53
1622703600000|2021-06-03 07:00:00|39792|39752|39759.3|39719.3|39792|39752|39752|39712|14
1622703900000|2021-06-03 07:05:00|39757|39717|39739.3|39699.3|39767|39727|39719.7|39679.7|26
1622704200000|2021-06-03 07:10:00|39742|39702|39732|39692|39752|39712|39727|39687|19
1622704500000|2021-06-03 07:15:00|39729.4|39689.4|39709.7|39669.7|39729.4|39689.4|39697.4|39657.4|36
1622704800000|2021-06-03 07:20:00|39704.7|39664.7|39689.8|39649.8|39709.7|39669.7|39662.1|39622.1|45
1622705100000|2021-06-03 07:25:00|39687.4|39647.4|39674.8|39634.8|39689.8|39649.8|39667.5|39627.5|10
1622705400000|2021-06-03 07:30:00|39669.8|39629.8|39669.4|39629.4|39684.8|39644.8|39659.8|39619.8|13
1622705700000|2021-06-03 07:35:00|39664.8|39624.8|39669.8|39629.8|39679.8|39639.8|39657.1|39617.1|10
1622706000000|2021-06-03 07:40:00|39672.1|39632.1|39657.1|39617.1|39672.1|39632.1|39642.1|39602.1|11
1622706300000|2021-06-03 07:45:00|39649.8|39609.8|39647.1|39607.1|39659.8|39619.8|39642.1|39602.1|6
1622706600000|2021-06-03 07:50:00|39644.8|39604.8|39684.8|39644.8|39684.8|39644.8|39644.8|39604.8|6
1622706900000|2021-06-03 07:55:00|39687.1|39647.1|39689.8|39649.8|39692.5|39652.5|39679.8|39639.8|6
1622707200000|2021-06-03 08:00:00|39679.8|39639.8|39717.2|39677.2|39719.8|39679.8|39669.8|39629.8|11
1622707500000|2021-06-03 08:05:00|39719.8|39679.8|39744.9|39704.9|39747.2|39707.2|39714.8|39674.8|15
1622707800000|2021-06-03 08:10:00|39747.2|39707.2|39732.6|39692.6|39749.9|39709.9|39732.5|39692.5|12
1622708100000|2021-06-03 08:15:00|39727.6|39687.6|39724.9|39684.9|39737.6|39697.6|39724.9|39684.9|2
1622708400000|2021-06-03 08:20:00|39729.9|39689.9|39729.9|39689.9|39732.6|39692.6|39719.9|39679.9|19
1622708700000|2021-06-03 08:25:00|39724.9|39684.9|39702.2|39662.2|39729.9|39689.9|39699.5|39659.5|8
1622709000000|2021-06-03 08:30:00|39704.9|39664.9|39707.6|39667.6|39722.2|39682.2|39704.9|39664.9|19
1622709300000|2021-06-03 08:35:00|39710.3|39670.3|39707.6|39667.6|39734.9|39694.9|39707.6|39667.6|21
1622709600000|2021-06-03 08:40:00|39704.9|39664.9|39692.6|39652.6|39714.9|39674.9|39687.6|39647.6|16
1622709900000|2021-06-03 08:45:00|39689.9|39649.9|39714.9|39674.9|39717.6|39677.6|39687.6|39647.6|21
1622710200000|2021-06-03 08:50:00|39717.6|39677.6|39689.6|39649.6|39727.6|39687.6|39686.9|39646.9|14
1622710500000|2021-06-03 08:55:00|39687.3|39647.3|39657.3|39617.3|39687.3|39647.3|39629.6|39589.6|22
1622710800000|2021-06-03 09:00:00|39649.6|39609.6|39605|39565|39657.3|39617.3|39592.7|39552.7|42
1622711100000|2021-06-03 09:05:00|39607.3|39567.3|39619.6|39579.6|39634.6|39594.6|39607.3|39567.3|28
1622711400000|2021-06-03 09:10:00|39617|39577|39629.6|39589.6|39629.6|39589.6|39597.3|39557.3|19
1622711700000|2021-06-03 09:15:00|39632.3|39592.3|39600|39560|39642.3|39602.3|39579.7|39539.7|18
1622712000000|2021-06-03 09:20:00|39597.3|39557.3|39655|39615|39655|39615|39597.3|39557.3|40
1622712300000|2021-06-03 09:25:00|39657.3|39617.3|39642.4|39602.4|39662.3|39622.3|39632.4|39592.4|11
1622712600000|2021-06-03 09:30:00|39647.4|39607.4|39647.4|39607.4|39672.4|39632.4|39647.4|39607.4|6
1622712900000|2021-06-03 09:35:00|39652.4|39612.4|39624.7|39584.7|39652.4|39612.4|39624.7|39584.7|11
1622713200000|2021-06-03 09:40:00|39627|39587|39624.7|39584.7|39644.7|39604.7|39624.7|39584.7|23
1622713500000|2021-06-03 09:45:00|39634.7|39594.7|39659.7|39619.7|39669.7|39629.7|39634.7|39594.7|35
1622713800000|2021-06-03 09:50:00|39657.4|39617.4|39642.1|39602.1|39662.4|39622.4|39624.7|39584.7|58
1622714100000|2021-06-03 09:55:00|39639.7|39599.7|39634.7|39594.7|39644.7|39604.7|39624.7|39584.7|35
1622714400000|2021-06-03 10:00:00|39634.8|39594.8|39659.8|39619.8|39659.8|39619.8|39632.1|39592.1|25
1622714700000|2021-06-03 10:05:00|39669.8|39629.8|39659.4|39619.4|39695.1|39655.1|39652.4|39612.4|79
1622715000000|2021-06-03 10:10:00|39664.8|39624.8|39649.8|39609.8|39679.8|39639.8|39647.1|39607.1|76
1622715300000|2021-06-03 10:15:00|39644.8|39604.8|39664.8|39624.8|39674.8|39634.8|39644.8|39604.8|27
1622715600000|2021-06-03 10:20:00|39662.5|39622.5|39659.8|39619.8|39677.5|39637.5|39654.8|39614.8|17
1622715900000|2021-06-03 10:25:00|39651.8|39611.8|39634.5|39594.5|39659.8|39619.8|39629.5|39589.5|65
1622716200000|2021-06-03 10:30:00|39637.1|39597.1|39634.5|39594.5|39642.2|39602.2|39631.8|39591.8|11
1622716500000|2021-06-03 10:35:00|39637.2|39597.2|39657.2|39617.2|39669.8|39629.8|39631.8|39591.8|19
1622716800000|2021-06-03 10:40:00|39659.8|39619.8|39682.2|39642.2|39699.9|39659.9|39652.2|39612.2|39
1622717100000|2021-06-03 10:45:00|39677.2|39637.2|39647.2|39607.2|39677.2|39637.2|39647.2|39607.2|18
1622717400000|2021-06-03 10:50:00|39642.2|39602.2|39639.9|39599.9|39654.9|39614.9|39629.9|39589.9|19
1622717700000|2021-06-03 10:55:00|39634.9|39594.9|39629.6|39589.6|39642.2|39602.2|39619.5|39579.5|17
1622718000000|2021-06-03 11:00:00|39627.2|39587.2|39557.2|39517.2|39627.2|39587.2|39549.6|39509.6|32
1622718300000|2021-06-03 11:05:00|39562.6|39522.6|39604.6|39564.6|39607.2|39567.2|39557.2|39517.2|19
1622718600000|2021-06-03 11:10:00|39612.2|39572.2|39617.3|39577.3|39639.6|39599.6|39612.2|39572.2|15
1622718900000|2021-06-03 11:15:00|39619.9|39579.9|39612.3|39572.3|39629.9|39589.9|39612.3|39572.3|12
1622719200000|2021-06-03 11:20:00|39602.3|39562.3|39594.6|39554.6|39614.9|39574.9|39594.6|39554.6|18
1622719500000|2021-06-03 11:25:00|39591.9|39551.9|39557.3|39517.3|39591.9|39551.9|39555|39515|11
1622719800000|2021-06-03 11:30:00|39549.6|39509.6|39525|39485|39549.6|39509.6|39504.6|39464.6|39
1622720100000|2021-06-03 11:35:00|39537.3|39497.3|39544.7|39504.7|39570|39530|39532.3|39492.3|20
1622720400000|2021-06-03 11:40:00|39542.3|39502.3|39582.3|39542.3|39587.3|39547.3|39542.3|39502.3|32
1622720700000|2021-06-03 11:45:00|39587.3|39547.3|39554.7|39514.7|39587.3|39547.3|39554.7|39514.7|30
1622721000000|2021-06-03 11:50:00|39557.3|39517.3|39539.7|39499.7|39557.3|39517.3|39537|39497|5
1622721300000|2021-06-03 11:55:00|39537|39497|39544.7|39504.7|39544.7|39504.7|39519.7|39479.7|68
1622721600000|2021-06-03 12:00:00|39539.7|39499.7|39549.7|39509.7|39602.4|39562.4|39539.7|39499.7|74
1622721900000|2021-06-03 12:05:00|39544.7|39504.7|39507.4|39467.4|39544.7|39504.7|39462.4|39422.4|102
1622722200000|2021-06-03 12:10:00|39512.4|39472.4|39552.4|39512.4|39552.4|39512.4|39497.4|39457.4|30
1622722500000|2021-06-03 12:15:00|39547.4|39507.4|39567.4|39527.4|39574.8|39534.8|39537.4|39497.4|34
1622722800000|2021-06-03 12:20:00|39564.8|39524.8|39547.4|39507.4|39587.4|39547.4|39547.4|39507.4|28
1622723100000|2021-06-03 12:25:00|39539.8|39499.8|39557.8|39517.8|39557.8|39517.8|39514.8|39474.8|74
1622723400000|2021-06-03 12:30:00|39560.1|39520.1|39592.8|39552.8|39622.8|39582.8|39560.1|39520.1|61
1622723700000|2021-06-03 12:35:00|39595.4|39555.4|39647.8|39607.8|39692.8|39652.8|39595.4|39555.4|77
1622724000000|2021-06-03 12:40:00|39642.8|39602.8|39677.8|39637.8|39692.8|39652.8|39642.8|39602.8|91
1622727000000|2021-06-03 13:30:00|39680.2|39640.2|39479.9|39439.9|39680.2|39640.2|39454.9|39414.9|827
1622727300000|2021-06-03 13:35:00|39477.3|39437.3|39427.6|39387.6|39479.9|39439.9|39377.6|39337.6|653
1622727600000|2021-06-03 13:40:00|39430.3|39390.3|39407.6|39367.6|39567.6|39527.6|39395|39355|520
1622727900000|2021-06-03 13:45:00|39400.3|39360.3|39420|39380|39457.6|39417.6|39360|39320|326
1622728200000|2021-06-03 13:50:00|39417.6|39377.6|39530.3|39490.3|39607.6|39567.6|39417.6|39377.6|639
1622728500000|2021-06-03 13:55:00|39527.6|39487.6|39457.7|39417.7|39565.3|39525.3|39450|39410|343
1622728800000|2021-06-03 14:00:00|39455|39415|39517.7|39477.7|39517.7|39477.7|39402.7|39362.7|598
1622729100000|2021-06-03 14:05:00|39515|39475|39535|39495|39602.7|39562.7|39507.7|39467.7|501
1622729400000|2021-06-03 14:10:00|39530|39490|39537.7|39497.7|39582.7|39542.7|39467.7|39427.7|218
1622729700000|2021-06-03 14:15:00|39532.7|39492.7|39525.1|39485.1|39557.7|39517.7|39482.7|39442.7|169
1622730000000|2021-06-03 14:20:00|39522.4|39482.4|39585.4|39545.4|39587.7|39547.7|39507.4|39467.4|192
1622730300000|2021-06-03 14:25:00|39587.7|39547.7|39545.1|39505.1|39587.7|39547.7|39520.1|39480.1|194
1622730600000|2021-06-03 14:30:00|39547.7|39507.7|39587.7|39547.7|39590.1|39550.1|39492.7|39452.7|351
1622730900000|2021-06-03 14:35:00|39585.1|39545.1|39505.1|39465.1|39585.1|39545.1|39480.1|39440.1|285
1622731200000|2021-06-03 14:40:00|39500.1|39460.1|39459.8|39419.8|39522.5|39482.5|39452.5|39412.5|164
1622731500000|2021-06-03 14:45:00|39457.5|39417.5|39462.5|39422.5|39502.5|39462.5|39450.1|39410.1|104
1622731800000|2021-06-03 14:50:00|39470.1|39430.1|39427.5|39387.5|39482.5|39442.5|39422.5|39382.5|98
1622732100000|2021-06-03 14:55:00|39425.1|39385.1|39432.5|39392.5|39450.2|39410.2|39400.1|39360.1|158
1622732400000|2021-06-03 15:00:00|39430.2|39390.2|39487.8|39447.8|39532.8|39492.8|39402.5|39362.5|287
1622732700000|2021-06-03 15:05:00|39485.2|39445.2|39447.5|39407.5|39507.8|39467.8|39440.2|39400.2|198
1622733000000|2021-06-03 15:10:00|39442.5|39402.5|39430.2|39390.2|39472.5|39432.5|39415.2|39375.2|114
1622733300000|2021-06-03 15:15:00|39427.5|39387.5|39465.2|39425.2|39485.2|39445.2|39422.5|39382.5|123
1622733600000|2021-06-03 15:20:00|39467.9|39427.9|39420.2|39380.2|39470.2|39430.2|39415.2|39375.2|61
1622733900000|2021-06-03 15:25:00|39417.6|39377.6|39355.2|39315.2|39427.9|39387.9|39332.6|39292.6|249
1622734200000|2021-06-03 15:30:00|39357.9|39317.9|39430.5|39390.5|39476.1|39436.1|39295.5|39255.5|393
1622734500000|2021-06-03 15:35:00|39425.5|39385.5|39547.9|39507.9|39560.6|39520.6|39425.5|39385.5|436
1622734800000|2021-06-03 15:40:00|39537.9|39497.9|39442.6|39402.6|39547.9|39507.9|39442.6|39402.6|222
1622735100000|2021-06-03 15:45:00|39440.3|39400.3|39427.6|39387.6|39477.9|39437.9|39417.9|39377.9|210
1622735400000|2021-06-03 15:50:00|39430.3|39390.3|39360.3|39320.3|39430.3|39390.3|39357.9|39317.9|304
1622735700000|2021-06-03 15:55:00|39370.3|39330.3|39312.7|39272.7|39370.3|39330.3|39302.7|39262.7|420
1622736000000|2021-06-03 16:00:00|39318|39278|39422.7|39382.7|39425|39385|39300.3|39260.3|272
1622736300000|2021-06-03 16:05:00|39427.7|39387.7|39402.7|39362.7|39445.3|39405.3|39390.3|39350.3|138
1622736600000|2021-06-03 16:10:00|39405.3|39365.3|39415.3|39375.3|39422.7|39382.7|39372.7|39332.7|56
1622736900000|2021-06-03 16:15:00|39402.7|39362.7|39392.7|39352.7|39402.7|39362.7|39345.1|39305.1|82
1622737200000|2021-06-03 16:20:00|39387.4|39347.4|39377.7|39337.7|39392.7|39352.7|39362.7|39322.7|62
1622737500000|2021-06-03 16:25:00|39372.7|39332.7|39352.7|39312.7|39382.7|39342.7|39332.7|39292.7|66
1622737800000|2021-06-03 16:30:00|39347.7|39307.7|39352.8|39312.8|39357.8|39317.8|39322.7|39282.7|109
1622738100000|2021-06-03 16:35:00|39345.4|39305.4|39377.8|39337.8|39382.8|39342.8|39342.8|39302.8|85
1622738400000|2021-06-03 16:40:00|39380.1|39340.1|39352.8|39312.8|39382.8|39342.8|39347.5|39307.5|102
1622738700000|2021-06-03 16:45:00|39360.1|39320.1|39330.4|39290.4|39372.8|39332.8|39322.8|39282.8|77
1622739000000|2021-06-03 16:50:00|39312.8|39272.8|39287.8|39247.8|39330.4|39290.4|39282.8|39242.8|124
1622739300000|2021-06-03 16:55:00|39282.8|39242.8|39272.8|39232.8|39310.5|39270.5|39272.8|39232.8|84
1622739600000|2021-06-03 17:00:00|39267.8|39227.8|39230.5|39190.5|39282.8|39242.8|39212.8|39172.8|88
1622739900000|2021-06-03 17:05:00|39235.5|39195.5|39080.2|39040.2|39250.2|39210.2|39072.8|39032.8|305
1622740200000|2021-06-03 17:10:00|39077.8|39037.8|39080.2|39040.2|39112.9|39072.9|39022.8|38982.8|443
1622740500000|2021-06-03 17:15:00|39082.9|39042.9|39022.9|38982.9|39082.9|39042.9|39002.9|38962.9|301
1622740800000|2021-06-03 17:20:00|39027.6|38987.6|39015.5|38975.5|39055.5|39015.5|38995.2|38955.2|172
1622741100000|2021-06-03 17:25:00|39018.2|38978.2|38997.9|38957.9|39018.2|38978.2|38967.9|38927.9|210
1622741400000|2021-06-03 17:30:00|39000.5|38960.5|39040.5|39000.5|39050.5|39010.5|38982.9|38942.9|142
1622741700000|2021-06-03 17:35:00|39037.9|38997.9|39025.6|38985.6|39070.6|39030.6|39002.9|38962.9|171
1622742000000|2021-06-03 17:40:00|39030.6|38990.6|39100.9|39060.9|39108.2|39068.2|39030.6|38990.6|238
1622742300000|2021-06-03 17:45:00|39105.9|39065.9|39228.2|39188.2|39228.2|39188.2|39090.9|39050.9|462
1622742600000|2021-06-03 17:50:00|39225.6|39185.6|39218.2|39178.2|39263|39223|39173.2|39133.2|378
1622742900000|2021-06-03 17:55:00|39213.2|39173.2|39158.2|39118.2|39235.9|39195.9|39158.2|39118.2|267
1622743200000|2021-06-03 18:00:00|39178.2|39138.2|39186.2|39146.2|39213.5|39173.5|39163.5|39123.5|249
1622743500000|2021-06-03 18:05:00|39188.5|39148.5|39196.5|39156.5|39246.5|39206.5|39173.5|39133.5|407
1622743800000|2021-06-03 18:10:00|39193.8|39153.8|39228.8|39188.8|39276.5|39236.5|39141.2|39101.2|1108
1622744100000|2021-06-03 18:15:00|39231.2|39191.2|39151.7|39111.7|39256.5|39216.5|39149.4|39109.4|499
1622764800000|2021-06-04 00:00:00|39180|39140|39259.6|39219.6|39329.6|39289.6|39180|39140|92
1622765100000|2021-06-04 00:05:00|39262.2|39222.2|39264.6|39224.6|39284.6|39244.6|39234.6|39194.6|39
1622765400000|2021-06-04 00:10:00|39267|39227|39272.2|39232.2|39279.6|39239.6|39249.6|39209.6|30
1622765700000|2021-06-04 00:15:00|39264.6|39224.6|39257|39217|39292.2|39252.2|39249.6|39209.6|45
1622766000000|2021-06-04 00:20:00|39254.6|39214.6|39297|39257|39309.6|39269.6|39249.6|39209.6|40
1622766300000|2021-06-04 00:25:00|39289.6|39249.6|39252|39212|39289.6|39249.6|39242|39202|13
1622766600000|2021-06-04 00:30:00|39254.4|39214.4|39234.6|39194.6|39259.6|39219.6|39224.6|39184.6|7
1622766900000|2021-06-04 00:35:00|39237|39197|39249.6|39209.6|39254.6|39214.6|39237|39197|1
1622767200000|2021-06-04 00:40:00|39249.7|39209.7|39229.7|39189.7|39259.7|39219.7|39229.7|39189.7|5
1622767500000|2021-06-04 00:45:00|39227.1|39187.1|39232.3|39192.3|39234.7|39194.7|39209.7|39169.7|11
1622767800000|2021-06-04 00:50:00|39234.7|39194.7|39209.7|39169.7|39239.7|39199.7|39209.7|39169.7|6
1622768100000|2021-06-04 00:55:00|39214.7|39174.7|39204.7|39164.7|39224.7|39184.7|39204.7|39164.7|11
1622768400000|2021-06-04 01:00:00|39197.1|39157.1|39274.7|39234.7|39284.7|39244.7|39194.7|39154.7|34
1622768700000|2021-06-04 01:05:00|39269.7|39229.7|39234.7|39194.7|39269.7|39229.7|39234.7|39194.7|11
1622769000000|2021-06-04 01:10:00|39232.1|39192.1|39249.7|39209.7|39254.7|39214.7|39229.7|39189.7|2
1622769300000|2021-06-04 01:15:00|39244.7|39204.7|39219.7|39179.7|39249.7|39209.7|39209.7|39169.7|5
1622769600000|2021-06-04 01:20:00|39214.7|39174.7|39242.1|39202.1|39247.3|39207.3|39214.7|39174.7|10
1622769900000|2021-06-04 01:25:00|39239.7|39199.7|39222.4|39182.4|39247.1|39207.1|39219.8|39179.8|6
1622770200000|2021-06-04 01:30:00|39224.8|39184.8|39169.8|39129.8|39224.8|39184.8|39169.8|39129.8|20
1622770500000|2021-06-04 01:35:00|39179.8|39139.8|39212.4|39172.4|39212.4|39172.4|39174.8|39134.8|21
1622770800000|2021-06-04 01:40:00|39209.8|39169.8|39194.8|39154.8|39219.8|39179.8|39194.8|39154.8|8
1622771100000|2021-06-04 01:45:00|39197.4|39157.4|39214.8|39174.8|39214.8|39174.8|39197.4|39157.4|9
1622771400000|2021-06-04 01:50:00|39217.4|39177.4|39209.8|39169.8|39224.8|39184.8|39209.8|39169.8|6
1622771700000|2021-06-04 01:55:00|39214.8|39174.8|39187.2|39147.2|39214.8|39174.8|39187.2|39147.2|13
1622772000000|2021-06-04 02:00:00|39184.6|39144.6|39209.8|39169.8|39209.8|39169.8|39184.6|39144.6|10
1622772300000|2021-06-04 02:05:00|39207.2|39167.2|39204.8|39164.8|39209.8|39169.8|39194.8|39154.8|14
1622772600000|2021-06-04 02:10:00|39202.2|39162.2|39212.3|39172.3|39227.2|39187.2|39199.8|39159.8|13
1622772900000|2021-06-04 02:15:00|39214.7|39174.7|39207.3|39167.3|39224.9|39184.9|39207.3|39167.3|5
1622773200000|2021-06-04 02:20:00|39209.9|39169.9|39244.9|39204.9|39247.3|39207.3|39209.9|39169.9|16
1622773500000|2021-06-04 02:25:00|39239.9|39199.9|39242.5|39202.5|39244.9|39204.9|39237.3|39197.3|0
1622773800000|2021-06-04 02:30:00|39244.9|39204.9|39257.3|39217.3|39259.9|39219.9|39239.9|39199.9|12
1622774100000|2021-06-04 02:35:00|39259.9|39219.9|39259.9|39219.9|39259.9|39219.9|39247.3|39207.3|1
1622774400000|2021-06-04 02:40:00|39264.9|39224.9|39259.9|39219.9|39269.9|39229.9|39249.9|39209.9|4
1622774700000|2021-06-04 02:45:00|39249.9|39209.9|39267.3|39227.3|39269.9|39229.9|39249.9|39209.9|6
1622775000000|2021-06-04 02:50:00|39269.9|39229.9|39304.9|39264.9|39309.9|39269.9|39267.3|39227.3|20
1622775300000|2021-06-04 02:55:00|39299.9|39259.9|39289.9|39249.9|39309.9|39269.9|39289.9|39249.9|10
1622775600000|2021-06-04 03:00:00|39294.9|39254.9|39325|39285|39332.4|39292.4|39287.4|39247.4|68
1622775900000|2021-06-04 03:05:00|39320|39280|39317.4|39277.4|39332.4|39292.4|39310|39270|9
1622776200000|2021-06-04 03:10:00|39312.4|39272.4|39312.4|39272.4|39312.4|39272.4|39302.4|39262.4|6
1622776500000|2021-06-04 03:15:00|39317.4|39277.4|39312.4|39272.4|39330|39290|39312.4|39272.4|13
1622776800000|2021-06-04 03:20:00|39310|39270|39315|39275|39327.4|39287.4|39307.4|39267.4|6
1622777100000|2021-06-04 03:25:00|39317.6|39277.6|39325|39285|39327.4|39287.4|39310|39270|1
1622777400000|2021-06-04 03:30:00|39322.4|39282.4|39317.4|39277.4|39332.4|39292.4|39309.8|39269.8|13
1622777700000|2021-06-04 03:35:00|39322.4|39282.4|39347.4|39307.4|39352.4|39312.4|39310|39270|14
1622778000000|2021-06-04 03:40:00|39350|39310|39347.5|39307.5|39352.5|39312.5|39342.5|39302.5|5
1622778300000|2021-06-04 03:45:00|39350|39310|39347.5|39307.5|39362.5|39322.5|39342.5|39302.5|16
1622778600000|2021-06-04 03:50:00|39342.5|39302.5|39347.5|39307.5|39352.5|39312.5|39342.5|39302.5|5
1622778900000|2021-06-04 03:55:00|39350.1|39310.1|39347.5|39307.5|39352.5|39312.5|39342.5|39302.5|0
1622779200000|2021-06-04 04:00:00|39344.9|39304.9|39347.5|39307.5|39352.5|39312.5|39342.5|39302.5|4
1622779500000|2021-06-04 04:05:00|39350.1|39310.1|39347.5|39307.5|39352.5|39312.5|39342.5|39302.5|4
1622779800000|2021-06-04 04:10:00|39350.1|39310.1|39350.1|39310.1|39357.5|39317.5|39342.5|39302.5|5
1622780100000|2021-06-04 04:15:00|39349.9|39309.9|39347.5|39307.5|39352.5|39312.5|39340.1|39300.1|5
1622780400000|2021-06-04 04:20:00|39349.9|39309.9|39352.5|39312.5|39352.5|39312.5|39342.5|39302.5|4
1622780700000|2021-06-04 04:25:00|39350.1|39310.1|39342.6|39302.6|39350.1|39310.1|39340.1|39300.1|1
1622781000000|2021-06-04 04:30:00|39350|39310|39307.6|39267.6|39357.6|39317.6|39307.6|39267.6|11
1622781300000|2021-06-04 04:35:00|39297.6|39257.6|39292.6|39252.6|39305.2|39265.2|39292.6|39252.6|5
1622781600000|2021-06-04 04:40:00|39290|39250|39305.2|39265.2|39305.2|39265.2|39280|39240|14
1622781900000|2021-06-04 04:45:00|39290.2|39250.2|39297.6|39257.6|39300.2|39260.2|39290.2|39250.2|8
1622782200000|2021-06-04 04:50:00|39295.2|39255.2|39290.2|39250.2|39307.6|39267.6|39290.2|39250.2|4
1622782500000|2021-06-04 04:55:00|39292.8|39252.8|39300.2|39260.2|39307.6|39267.6|39292.8|39252.8|2
1622782800000|2021-06-04 05:00:00|39305.2|39265.2|39290.2|39250.2|39307.6|39267.6|39290.2|39250.2|3
1622783100000|2021-06-04 05:05:00|39287.6|39247.6|39267.6|39227.6|39295.2|39255.2|39262.6|39222.6|12
1622783400000|2021-06-04 05:10:00|39270.2|39230.2|39270.2|39230.2|39280.2|39240.2|39267.6|39227.6|7
1622783700000|2021-06-04 05:15:00|39277.7|39237.7|39290.2|39250.2|39300.2|39260.2|39277.7|39237.7|6
1622784000000|2021-06-04 05:20:00|39295.2|39255.2|39285.3|39245.3|39295.2|39255.2|39265.1|39225.1|8
1622784300000|2021-06-04 05:25:00|39282.7|39242.7|39290.3|39250.3|39290.3|39250.3|39270.3|39230.3|16
1622784600000|2021-06-04 05:30:00|39287.7|39247.7|39270.3|39230.3|39290.3|39250.3|39252.7|39212.7|51
1622784900000|2021-06-04 05:35:00|39277.7|39237.7|39280.3|39240.3|39290.3|39250.3|39267.7|39227.7|16
1622785200000|2021-06-04 05:40:00|39282.7|39242.7|39267.7|39227.7|39282.7|39242.7|39262.7|39222.7|13
1622785500000|2021-06-04 05:45:00|39260.1|39220.1|39257.7|39217.7|39260.3|39220.3|39242.7|39202.7|12
1622785800000|2021-06-04 05:50:00|39252.7|39212.7|39230.3|39190.3|39257.7|39217.7|39227.7|39187.7|5
1622786100000|2021-06-04 05:55:00|39232.9|39192.9|39220.3|39180.3|39240.3|39200.3|39217.7|39177.7|7
1622786400000|2021-06-04 06:00:00|39215.3|39175.3|39205.3|39165.3|39220.3|39180.3|39200.3|39160.3|13
1622786700000|2021-06-04 06:05:00|39210.3|39170.3|39220.4|39180.4|39220.4|39180.4|39200.3|39160.3|25
1622787000000|2021-06-04 06:10:00|39217.8|39177.8|39220.4|39180.4|39230.4|39190.4|39210.4|39170.4|22
1622787300000|2021-06-04 06:15:00|39212.8|39172.8|39197.8|39157.8|39217.8|39177.8|39190.4|39150.4|24
1622787600000|2021-06-04 06:20:00|39200.4|39160.4|39200.4|39160.4|39210.4|39170.4|39192.8|39152.8|22
1622787900000|2021-06-04 06:25:00|39210.4|39170.4|39200.4|39160.4|39217.8|39177.8|39200.4|39160.4|26
1622788200000|2021-06-04 06:30:00|39190.4|39150.4|39177.8|39137.8|39200.4|39160.4|39177.8|39137.8|14
1622788500000|2021-06-04 06:35:00|39180.4|39140.4|39180.4|39140.4|39190.4|39150.4|39170.4|39130.4|14
1622788800000|2021-06-04 06:40:00|39187.8|39147.8|39207.9|39167.9|39220.4|39180.4|39187.8|39147.8|26
1622789100000|2021-06-04 06:45:00|39210.4|39170.4|39190.4|39150.4|39210.4|39170.4|39190.4|39150.4|7
1622789400000|2021-06-04 06:50:00|39195.4|39155.4|39185.4|39145.4|39200.4|39160.4|39160.4|39120.4|43
1622789700000|2021-06-04 06:55:00|39180.4|39140.4|39200.5|39160.5|39210.5|39170.5|39180.4|39140.4|18
1622790000000|2021-06-04 07:00:00|39203|39163|39210.5|39170.5|39225.5|39185.5|39200.5|39160.5|8
1622790300000|2021-06-04 07:05:00|39217.9|39177.9|39250.5|39210.5|39255.5|39215.5|39205.5|39165.5|19
1622790600000|2021-06-04 07:10:00|39255.5|39215.5|39275.5|39235.5|39285.5|39245.5|39255.5|39215.5|23
1622790900000|2021-06-04 07:15:00|39278.1|39238.1|39305.5|39265.5|39307.9|39267.9|39252.9|39212.9|22
1622791200000|2021-06-04 07:20:00|39307.9|39267.9|39310.7|39270.7|39313.1|39273.1|39280.5|39240.5|27
1622791500000|2021-06-04 07:25:00|39313.1|39273.1|39387.9|39347.9|39390.4|39350.4|39310.5|39270.5|88
1622791800000|2021-06-04 07:30:00|39388|39348|39375.5|39335.5|39388|39348|39343|39303|172
1622792100000|2021-06-04 07:35:00|39368|39328|39328|39288|39370.5|39330.5|39313|39273|45
1622792400000|2021-06-04 07:40:00|39318|39278|39328|39288|39330.6|39290.6|39298|39258|9
1622792700000|2021-06-04 07:45:00|39330.6|39290.6|39338|39298|39353|39313|39318|39278|30
1622793000000|2021-06-04 07:50:00|39335.6|39295.6|39335.6|39295.6|39368|39328|39335.6|39295.6|23
1622793300000|2021-06-04 07:55:00|39338|39298|39320.6|39280.6|39338|39298|39305.4|39265.4|12
1622793600000|2021-06-04 08:00:00|39318|39278|39328|39288|39338|39298|39310.6|39270.6|40
1622793900000|2021-06-04 08:05:00|39325.6|39285.6|39278|39238|39358.2|39318.2|39278|39238|33
1622794200000|2021-06-04 08:10:00|39275.6|39235.6|39285.6|39245.6|39295.6|39255.6|39275.6|39235.6|15
1622794500000|2021-06-04 08:15:00|39288|39248|39278.1|39238.1|39295.6|39255.6|39275.6|39235.6|11
1622794800000|2021-06-04 08:20:00|39290.6|39250.6|39305.6|39265.6|39310.6|39270.6|39278.1|39238.1|29
1622795100000|2021-06-04 08:25:00|39300.6|39260.6|39280.7|39240.7|39300.7|39260.7|39268.1|39228.1|41
1622795400000|2021-06-04 08:30:00|39298.1|39258.1|39280.5|39240.5|39310.7|39270.7|39273.1|39233.1|49
1622795700000|2021-06-04 08:35:00|39283.1|39243.1|39318.1|39278.1|39318.1|39278.1|39280.7|39240.7|58
1622796000000|2021-06-04 08:40:00|39308.1|39268.1|39265.7|39225.7|39308.1|39268.1|39260.7|39220.7|33
1622796300000|2021-06-04 08:45:00|39268.1|39228.1|39235.7|39195.7|39268.1|39228.1|39220.7|39180.7|26
1622796600000|2021-06-04 08:50:00|39238.1|39198.1|39260.7|39220.7|39265.7|39225.7|39225.7|39185.7|26
1622796900000|2021-06-04 08:55:00|39258.1|39218.1|39250.7|39210.7|39260.7|39220.7|39238.1|39198.1|20
1622797200000|2021-06-04 09:00:00|39253.3|39213.3|39275.7|39235.7|39275.9|39235.9|39253.3|39213.3|14
1622797500000|2021-06-04 09:05:00|39270.7|39230.7|39280.7|39240.7|39295.7|39255.7|39260.7|39220.7|39
1622797800000|2021-06-04 09:10:00|39285.7|39245.7|39318.2|39278.2|39323.2|39283.2|39285.7|39245.7|44
1622798100000|2021-06-04 09:15:00|39310.7|39270.7|39328.2|39288.2|39338.2|39298.2|39303.1|39263.1|62
1622798400000|2021-06-04 09:20:00|39320.8|39280.8|39318.2|39278.2|39358.2|39318.2|39313.2|39273.2|77
1622798700000|2021-06-04 09:25:00|39320.6|39280.6|39310.8|39270.8|39323.2|39283.2|39298.2|39258.2|40
1622799000000|2021-06-04 09:30:00|39308.2|39268.2|39273.2|39233.2|39313.2|39273.2|39270.5|39230.5|37
1622799300000|2021-06-04 09:35:00|39275.7|39235.7|39288.2|39248.2|39315.8|39275.8|39265.7|39225.7|55
1622799600000|2021-06-04 09:40:00|39290.8|39250.8|39275.8|39235.8|39305.8|39265.8|39260.8|39220.8|25
1622799900000|2021-06-04 09:45:00|39273.2|39233.2|39250.8|39210.8|39288.4|39248.4|39248.3|39208.3|26
1622800200000|2021-06-04 09:50:00|39258.3|39218.3|39258.3|39218.3|39260.8|39220.8|39233.3|39193.3|14
1622800500000|2021-06-04 09:55:00|39255.8|39215.8|39265.8|39225.8|39280.8|39240.8|39255.8|39215.8|49
1622800800000|2021-06-04 10:00:00|39270.8|39230.8|39285.9|39245.9|39285.9|39245.9|39270.8|39230.8|6
1622801100000|2021-06-04 10:05:00|39283.4|39243.4|39298.3|39258.3|39305.9|39265.9|39275.9|39235.9|26
1622801400000|2021-06-04 10:10:00|39295.9|39255.9|39300.9|39260.9|39308.4|39268.4|39275.9|39235.9|44
1622801700000|2021-06-04 10:15:00|39305.8|39265.8|39323.2|39283.2|39325.8|39285.8|39288.3|39248.3|31
1622802000000|2021-06-04 10:20:00|39320.6|39280.6|39335.8|39295.8|39343.2|39303.2|39308.2|39268.2|24
1622802300000|2021-06-04 10:25:00|39343.2|39303.2|39370.8|39330.8|39373.2|39333.2|39338.2|39298.2|17
1622802600000|2021-06-04 10:30:00|39365.8|39325.8|39390.8|39350.8|39420.8|39380.8|39365.8|39325.8|64
1622802900000|2021-06-04 10:35:00|39385.8|39345.8|39445.8|39405.8|39465.8|39425.8|39383.2|39343.2|75
1622803200000|2021-06-04 10:40:00|39443.3|39403.3|39445.8|39405.8|39458.3|39418.3|39435.8|39395.8|30
1622803500000|2021-06-04 10:45:00|39448.3|39408.3|39443.3|39403.3|39453.3|39413.3|39435.8|39395.8|15
1622803800000|2021-06-04 10:50:00|39445.8|39405.8|39445.8|39405.8|39463.3|39423.3|39443.3|39403.3|12
1622804100000|2021-06-04 10:55:00|39443.3|39403.3|39443.3|39403.3|39458.4|39418.4|39435.9|39395.9|15
1622804400000|2021-06-04 11:00:00|39440.7|39400.7|39450.9|39410.9|39460.9|39420.9|39438.3|39398.3|9
1622804700000|2021-06-04 11:05:00|39443.3|39403.3|39405.9|39365.9|39455.9|39415.9|39390.8|39350.8|20
1622805000000|2021-06-04 11:10:00|39403.3|39363.3|39393.3|39353.3|39415.9|39375.9|39393.3|39353.3|14
1622805300000|2021-06-04 11:15:00|39390.8|39350.8|39405.9|39365.9|39418.3|39378.3|39388.3|39348.3|33
1622805600000|2021-06-04 11:20:00|39403.3|39363.3|39423.4|39383.4|39428.4|39388.4|39403.3|39363.3|5
1622805900000|2021-06-04 11:25:00|39420.8|39380.8|39383.4|39343.4|39423.4|39383.4|39368.4|39328.4|12
1622806200000|2021-06-04 11:30:00|39405.9|39365.9|39370.9|39330.9|39420.9|39380.9|39370.9|39330.9|34
1622806500000|2021-06-04 11:35:00|39373.4|39333.4|39430.9|39390.9|39433.4|39393.4|39363.5|39323.5|20
1622806800000|2021-06-04 11:40:00|39433.4|39393.4|39446|39406|39496|39456|39430.9|39390.9|53
1622807100000|2021-06-04 11:45:00|39441|39401|39423.4|39383.4|39441|39401|39416|39376|12
1622807400000|2021-06-04 11:50:00|39418.4|39378.4|39421|39381|39438.4|39398.4|39396|39356|20
1622807700000|2021-06-04 11:55:00|39423.4|39383.4|39413.4|39373.4|39428.4|39388.4|39395.9|39355.9|25
1622808000000|2021-06-04 12:00:00|39421|39381|39425.9|39385.9|39456|39416|39408.4|39368.4|58
1622808300000|2021-06-04 12:05:00|39430.9|39390.9|39398.5|39358.5|39438.5|39398.5|39390.9|39350.9|36
1622808600000|2021-06-04 12:10:00|39400.9|39360.9|39388.4|39348.4|39400.9|39360.9|39378.4|39338.4|14
1622808900000|2021-06-04 12:15:00|39385.8|39345.8|39395.9|39355.9|39435.9|39395.9|39383.4|39343.4|28
1622809200000|2021-06-04 12:20:00|39398.4|39358.4|39396|39356|39398.4|39358.4|39383.4|39343.4|18
1622809500000|2021-06-04 12:25:00|39398.4|39358.4|39438.5|39398.5|39438.5|39398.5|39371|39331|60
1622809800000|2021-06-04 12:30:00|39448.3|39408.3|39508.6|39468.6|39516.1|39476.1|39421|39381|147
1622810100000|2021-06-04 12:35:00|39511.1|39471.1|39456.1|39416.1|39516.1|39476.1|39431.1|39391.1|79
1622810400000|2021-06-04 12:40:00|39461.2|39421.2|39451.1|39411.1|39518.5|39478.5|39441.1|39401.1|57
1622813400000|2021-06-04 13:30:00|39593.7|39553.7|39651.2|39611.2|39706.3|39666.3|39451.2|39411.2|1071
1622813700000|2021-06-04 13:35:00|39648.8|39608.8|39496.2|39456.2|39651.2|39611.2|39486.2|39446.2|453
1622814000000|2021-06-04 13:40:00|39503.7|39463.7|39546.1|39506.1|39581.1|39541.1|39488.6|39448.6|420
1622814300000|2021-06-04 13:45:00|39541.1|39501.1|39558.8|39518.8|39618.7|39578.7|39498.6|39458.6|328
1622814600000|2021-06-04 13:50:00|39563.7|39523.7|39658.7|39618.7|39693.8|39653.8|39563.7|39523.7|435
1622814900000|2021-06-04 13:55:00|39656.3|39616.3|39541.2|39501.2|39656.3|39616.3|39523.6|39483.6|284
1622815200000|2021-06-04 14:00:00|39533.7|39493.7|39433.7|39393.7|39561.2|39521.2|39433.7|39393.7|209
1622815500000|2021-06-04 14:05:00|39436.1|39396.1|39491.2|39451.2|39508.7|39468.7|39436.1|39396.1|221
1622815800000|2021-06-04 14:10:00|39488.8|39448.8|39496.3|39456.3|39531.3|39491.3|39476.3|39436.3|188
1622816100000|2021-06-04 14:15:00|39503.8|39463.8|39511.4|39471.4|39576.3|39536.3|39481.3|39441.3|223
1622816400000|2021-06-04 14:20:00|39508.9|39468.9|39448.9|39408.9|39513.9|39473.9|39441.4|39401.4|189
1622816700000|2021-06-04 14:25:00|39446.4|39406.4|39448.9|39408.9|39478.9|39438.9|39439|39399|161
1622817000000|2021-06-04 14:30:00|39446.4|39406.4|39376.3|39336.3|39516.4|39476.4|39373.9|39333.9|220
1622817300000|2021-06-04 14:35:00|39378.8|39338.8|39386.4|39346.4|39411.4|39371.4|39351.4|39311.4|332
1622817600000|2021-06-04 14:40:00|39383.9|39343.9|39368.8|39328.8|39413.9|39373.9|39346.4|39306.4|195
1622817900000|2021-06-04 14:45:00|39371.4|39331.4|39393.9|39353.9|39459|39419|39371.4|39331.4|244
1622818200000|2021-06-04 14:50:00|39403.9|39363.9|39356.4|39316.4|39408.9|39368.9|39346.4|39306.4|123
1622818500000|2021-06-04 14:55:00|39353.9|39313.9|39388.9|39348.9|39401.5|39361.5|39348.9|39308.9|232
1622818800000|2021-06-04 15:00:00|39386.5|39346.5|39356.4|39316.4|39406.4|39366.4|39356.4|39316.4|172
1622819100000|2021-06-04 15:05:00|39366.4|39326.4|39348.9|39308.9|39383.9|39343.9|39318.9|39278.9|125
1622819400000|2021-06-04 15:10:00|39356.4|39316.4|39328.9|39288.9|39356.4|39316.4|39318.9|39278.9|163
1622819700000|2021-06-04 15:15:00|39323.9|39283.9|39356.5|39316.5|39398.9|39358.9|39323.9|39283.9|122
1622820000000|2021-06-04 15:20:00|39354|39314|39313.9|39273.9|39369|39329|39313.9|39273.9|51
1622820300000|2021-06-04 15:25:00|39311.5|39271.5|39293.9|39253.9|39321.5|39281.5|39288.9|39248.9|77
1622820600000|2021-06-04 15:30:00|39296.5|39256.5|39369|39329|39369|39329|39266.5|39226.5|186
1622820900000|2021-06-04 15:35:00|39366.5|39326.5|39409|39369|39434|39394|39356.5|39316.5|151
1622821200000|2021-06-04 15:40:00|39411.6|39371.6|39426.5|39386.5|39436.5|39396.5|39389|39349|72
1622821500000|2021-06-04 15:45:00|39424|39384|39449.1|39409.1|39454.1|39414.1|39416.5|39376.5|80
1622821800000|2021-06-04 15:50:00|39444.1|39404.1|39461.5|39421.5|39466.5|39426.5|39406.5|39366.5|99
1622822100000|2021-06-04 15:55:00|39459|39419|39474.1|39434.1|39486.5|39446.5|39449|39409|91
1622822400000|2021-06-04 16:00:00|39479.1|39439.1|39456.6|39416.6|39494.1|39454.1|39446.6|39406.6|91
1622822700000|2021-06-04 16:05:00|39459|39419|39446.6|39406.6|39494.1|39454.1|39446.6|39406.6|123
1622823000000|2021-06-04 16:10:00|39441.6|39401.6|39464.2|39424.2|39476.6|39436.6|39411.6|39371.6|253
1622823300000|2021-06-04 16:15:00|39461.6|39421.6|39444.2|39404.2|39464.2|39424.2|39429.2|39389.2|170
1622823600000|2021-06-04 16:20:00|39446.7|39406.7|39481.7|39441.7|39489.2|39449.2|39431.7|39391.7|147
1622823900000|2021-06-04 16:25:00|39479.2|39439.2|39459.2|39419.2|39484.2|39444.2|39454.3|39414.3|87
1622824200000|2021-06-04 16:30:00|39456.7|39416.7|39416.7|39376.7|39486.7|39446.7|39416.7|39376.7|87
1622824500000|2021-06-04 16:35:00|39421.7|39381.7|39419.3|39379.3|39431.7|39391.7|39394.3|39354.3|139
1622824800000|2021-06-04 16:40:00|39421.8|39381.8|39486.8|39446.8|39501.8|39461.8|39421.8|39381.8|87
1622825100000|2021-06-04 16:45:00|39494.4|39454.4|39499.4|39459.4|39514.4|39474.4|39481.8|39441.8|84
1622825400000|2021-06-04 16:50:00|39496.8|39456.8|39499.3|39459.3|39524.3|39484.3|39491.8|39451.8|114
1622825700000|2021-06-04 16:55:00|39504.3|39464.3|39446.8|39406.8|39519.3|39479.3|39429.3|39389.3|125
1622826000000|2021-06-04 17:00:00|39444.3|39404.3|39434.3|39394.3|39481.9|39441.9|39431.8|39391.8|137
1622826300000|2021-06-04 17:05:00|39439.3|39399.3|39451.9|39411.9|39461.9|39421.9|39421.9|39381.9|111
1622826600000|2021-06-04 17:10:00|39454.3|39414.3|39504.4|39464.4|39516.9|39476.9|39451.9|39411.9|130
1622826900000|2021-06-04 17:15:00|39501.9|39461.9|39521.9|39481.9|39524.4|39484.4|39494.4|39454.4|75
1622827200000|2021-06-04 17:20:00|39516.9|39476.9|39539.4|39499.4|39544.4|39504.4|39501.8|39461.8|191
1622827500000|2021-06-04 17:25:00|39534.4|39494.4|39594.4|39554.4|39594.4|39554.4|39516.8|39476.8|224
1622827800000|2021-06-04 17:30:00|39589.4|39549.4|39584.4|39544.4|39629.4|39589.4|39574.4|39534.4|285
1622828100000|2021-06-04 17:35:00|39581.9|39541.9|39559.4|39519.4|39616.9|39576.9|39551.9|39511.9|117
1622828400000|2021-06-04 17:40:00|39569.4|39529.4|39597|39557|39614.5|39574.5|39551.9|39511.9|162
1622828700000|2021-06-04 17:45:00|39602|39562|39624.5|39584.5|39629.5|39589.5|39564.5|39524.5|183
1622829000000|2021-06-04 17:50:00|39629.5|39589.5|39619.5|39579.5|39649.5|39609.5|39609.5|39569.5|192
1622829300000|2021-06-04 17:55:00|39629.5|39589.5|39636.9|39596.9|39662|39622|39629.4|39589.4|342
1622829600000|2021-06-04 18:00:00|39639.4|39599.4|39604.4|39564.4|39654.3|39614.3|39591.9|39551.9|441
1622829900000|2021-06-04 18:05:00|39616.9|39576.9|39609.4|39569.4|39654.4|39614.4|39589.4|39549.4|578
1622830200000|2021-06-04 18:10:00|39611.9|39571.9|39712|39672|39719.5|39679.5|39611.9|39571.9|1199
1622830500000|2021-06-04 18:15:00|39709.5|39669.5|39609.5|39569.5|39734.5|39694.5|39609.5|39569.5|573
1623024000000|2021-06-07 00:00:00|40113.3|40073.3|40305.6|40265.6|40415.1|40375.1|40096|40056|503
1623024300000|2021-06-07 00:05:00|40300.6|40260.6|40262.9|40222.9|40405.1|40365.1|40240.1|40200.1|351
1623024600000|2021-06-07 00:10:00|40257.9|40217.9|40120.1|40080.1|40257.9|40217.9|40110.1|40070.1|216
1623024900000|2021-06-07 00:15:00|40115.1|40075.1|40127.9|40087.9|40127.9|40087.9|40042.9|40002.9|115
1623025200000|2021-06-07 00:20:00|40130.6|40090.6|40117.9|40077.9|40145.6|40105.6|40057.9|40017.9|83
1623025500000|2021-06-07 00:25:00|40115.2|40075.2|40211.1|40171.1|40243.8|40203.8|40107.4|40067.4|83
1623025800000|2021-06-07 00:30:00|40203.4|40163.4|40205.6|40165.6|40241.1|40201.1|40158.4|40118.4|69
1623026100000|2021-06-07 00:35:00|40203.4|40163.4|40110.2|40070.2|40203.4|40163.4|40110.2|40070.2|44
1623026400000|2021-06-07 00:40:00|40102.9|40062.9|40112.9|40072.9|40112.9|40072.9|40069.7|40029.7|78
1623026700000|2021-06-07 00:45:00|40120.2|40080.2|40182.9|40142.9|40187.9|40147.9|40120.2|40080.2|19
1623027000000|2021-06-07 00:50:00|40177.9|40137.9|40190.2|40150.2|40222.9|40182.9|40177.9|40137.9|10
1623027300000|2021-06-07 00:55:00|40187.9|40147.9|40112.9|40072.9|40187.9|40147.9|40107.9|40067.9|20
1623027600000|2021-06-07 01:00:00|40113|40073|40058|40018|40118|40078|40058|40018|50
1623027900000|2021-06-07 01:05:00|40060.2|40020.2|40040.2|40000.2|40063|40023|40040.2|40000.2|22
1623028200000|2021-06-07 01:10:00|40048|40008|40045.7|40005.7|40053|40013|39990.7|39950.7|38
1623028500000|2021-06-07 01:15:00|40048|40008|40053|40013|40063|40023|40038|39998|11
1623028800000|2021-06-07 01:20:00|40048|40008|40028|39988|40055.7|40015.7|40020.3|39980.3|32
1623029100000|2021-06-07 01:25:00|40030.3|39990.3|40058|40018|40068|40028|40030.3|39990.3|10
1623029400000|2021-06-07 01:30:00|40065.3|40025.3|40050.3|40010.3|40078|40038|40045.3|40005.3|27
1623029700000|2021-06-07 01:35:00|40047.5|40007.5|40070.3|40030.3|40070.3|40030.3|40035.3|39995.3|16
1623030000000|2021-06-07 01:40:00|40068|40028|40093|40053|40100.3|40060.3|40068|40028|74
1623030300000|2021-06-07 01:45:00|40090.3|40050.3|40098|40058|40105.3|40065.3|40088|40048|10
1623030600000|2021-06-07 01:50:00|40103|40063|40105.3|40065.3|40115.8|40075.8|40093|40053|14
1623030900000|2021-06-07 01:55:00|40110.3|40070.3|40110.3|40070.3|40120.3|40080.3|40105.3|40065.3|9
1623031200000|2021-06-07 02:00:00|40108.1|40068.1|40138.1|40098.1|40155.3|40115.3|40108.1|40068.1|58
1623031500000|2021-06-07 02:05:00|40135.8|40095.8|40140.3|40100.3|40148.1|40108.1|40118.1|40078.1|18
1623031800000|2021-06-07 02:10:00|40143.1|40103.1|40138.1|40098.1|40158.1|40118.1|40138.1|40098.1|13
1623032100000|2021-06-07 02:15:00|40135.3|40095.3|40150.4|40110.4|40150.4|40110.4|40135.3|40095.3|9
1623032400000|2021-06-07 02:20:00|40148.1|40108.1|40140.4|40100.4|40150.4|40110.4|40130.4|40090.4|10
1623032700000|2021-06-07 02:25:00|40148.1|40108.1|40163.1|40123.1|40165.4|40125.4|40133.1|40093.1|13
1623033000000|2021-06-07 02:30:00|40160.9|40120.9|40148.1|40108.1|40160.9|40120.9|40143.1|40103.1|8
1623033300000|2021-06-07 02:35:00|40145.9|40105.9|40123.1|40083.1|40148.1|40108.1|40123.1|40083.1|67
1623033600000|2021-06-07 02:40:00|40118.1|40078.1|40120.4|40080.4|40128.1|40088.1|40108.1|40068.1|8
1623033900000|2021-06-07 02:45:00|40123.1|40083.1|40108.1|40068.1|40123.1|40083.1|40105.9|40065.9|3
1623034200000|2021-06-07 02:50:00|40103.1|40063.1|40098.2|40058.2|40130.4|40090.4|40088.2|40048.2|47
1623034500000|2021-06-07 02:55:00|40092.7|40052.7|40078.2|40038.2|40093.2|40053.2|40063.2|40023.2|8
1623034800000|2021-06-07 03:00:00|40073.2|40033.2|40125.4|40085.4|40125.4|40085.4|40073.2|40033.2|22
1623035100000|2021-06-07 03:05:00|40128.2|40088.2|40110.4|40070.4|40130.4|40090.4|40088.2|40048.2|26
1623035400000|2021-06-07 03:10:00|40112.7|40072.7|40118.2|40078.2|40120.4|40080.4|40105.4|40065.4|6
1623035700000|2021-06-07 03:15:00|40120.4|40080.4|40108.2|40068.2|40128.2|40088.2|40108.2|40068.2|6
1623036000000|2021-06-07 03:20:00|40111|40071|40118.2|40078.2|40130.5|40090.5|40110.5|40070.5|8
1623036300000|2021-06-07 03:25:00|40115.5|40075.5|40088.2|40048.2|40115.5|40075.5|40080.5|40040.5|11
1623036600000|2021-06-07 03:30:00|40085.5|40045.5|40088.2|40048.2|40090.5|40050.5|40078.2|40038.2|6
1623036900000|2021-06-07 03:35:00|40080.5|40040.5|40095.5|40055.5|40095.5|40055.5|40080.5|40040.5|2
1623037200000|2021-06-07 03:40:00|40098.2|40058.2|40073.2|40033.2|40098.2|40058.2|40070.5|40030.5|6
1623037500000|2021-06-07 03:45:00|40075.5|40035.5|40073.3|40033.3|40078.3|40038.3|40070.5|40030.5|2
1623037800000|2021-06-07 03:50:00|40068.3|40028.3|40090.5|40050.5|40090.5|40050.5|40068.3|40028.3|3
1623038100000|2021-06-07 03:55:00|40093.3|40053.3|40106|40066|40113.3|40073.3|40090.5|40050.5|3
1623038400000|2021-06-07 04:00:00|40108.3|40068.3|40113.3|40073.3|40118.3|40078.3|40101|40061|9
1623038700000|2021-06-07 04:05:00|40111|40071|40106|40066|40113.3|40073.3|40106|40066|6
1623039000000|2021-06-07 04:10:00|40108.3|40068.3|40066.1|40026.1|40108.3|40068.3|40066.1|40026.1|32
1623039300000|2021-06-07 04:15:00|40058.3|40018.3|40076.1|40036.1|40078.3|40038.3|40058.3|40018.3|3
1623039600000|2021-06-07 04:20:00|40073.3|40033.3|40073.8|40033.8|40078.3|40038.3|40073.3|40033.3|0
1623039900000|2021-06-07 04:25:00|40076.1|40036.1|40073.3|40033.3|40078.8|40038.8|40073.3|40033.3|6
1623040200000|2021-06-07 04:30:00|40078.3|40038.3|40068.3|40028.3|40078.3|40038.3|40068.3|40028.3|1
1623040500000|2021-06-07 04:35:00|40066.1|40026.1|40078.9|40038.9|40078.9|40038.9|40063.3|40023.3|2
1623040800000|2021-06-07 04:40:00|40076.1|40036.1|40081.1|40041.1|40083.9|40043.9|40073.9|40033.9|1
1623041100000|2021-06-07 04:45:00|40078.4|40038.4|40076.1|40036.1|40083.9|40043.9|40068.4|40028.4|3
1623041400000|2021-06-07 04:50:00|40078.4|40038.4|40070.6|40030.6|40078.4|40038.4|40066.1|40026.1|4
1623041700000|2021-06-07 04:55:00|40068.4|40028.4|40066.1|40026.1|40068.4|40028.4|40060.6|40020.6|3
1623042000000|2021-06-07 05:00:00|40063.4|40023.4|40038.4|39998.4|40068.4|40028.4|40038.4|39998.4|4
1623042300000|2021-06-07 05:05:00|40033.4|39993.4|40026.2|39986.2|40033.4|39993.4|40016.7|39976.7|13
1623042600000|2021-06-07 05:10:00|40023.9|39983.9|40021.2|39981.2|40028.4|39988.4|40021.2|39981.2|2
1623042900000|2021-06-07 05:15:00|40018.9|39978.9|40018.4|39978.4|40023.9|39983.9|40011.2|39971.2|3
1623043200000|2021-06-07 05:20:00|40016.2|39976.2|40046.2|40006.2|40048.4|40008.4|40008.4|39968.4|15
1623043500000|2021-06-07 05:25:00|40043.4|40003.4|40015.7|39975.7|40048.4|40008.4|40015.7|39975.7|31
1623043800000|2021-06-07 05:30:00|40008.4|39968.4|40006.2|39966.2|40023.4|39983.4|40003.4|39963.4|17
1623044100000|2021-06-07 05:35:00|39978.4|39938.4|39966.2|39926.2|39978.4|39938.4|39954|39914|47
1623044400000|2021-06-07 05:40:00|39964|39924|39986.2|39946.2|39989|39949|39961.2|39921.2|8
1623044700000|2021-06-07 05:45:00|39984|39944|40016.2|39976.2|40019|39979|39974|39934|24
1623045000000|2021-06-07 05:50:00|40019|39979|40041.2|40001.2|40046.2|40006.2|40016.2|39976.2|11
1623045300000|2021-06-07 05:55:00|40038.5|39998.5|40051.3|40011.3|40054|40014|40036.2|39996.2|43
1623045600000|2021-06-07 06:00:00|40054|40014|40041.3|40001.3|40061.3|40021.3|40031.3|39991.3|12
1623045900000|2021-06-07 06:05:00|40046.3|40006.3|40043.5|40003.5|40068.5|40028.5|40038.5|39998.5|13
1623046200000|2021-06-07 06:10:00|40041.3|40001.3|40038.5|39998.5|40046.3|40006.3|40038.5|39998.5|11
1623046500000|2021-06-07 06:15:00|40043.5|40003.5|40076.8|40036.8|40088.5|40048.5|40038.5|39998.5|27
1623046800000|2021-06-07 06:20:00|40074.6|40034.6|40051.8|40011.8|40076.8|40036.8|40049.1|40009.1|18
1623047100000|2021-06-07 06:25:00|40046.3|40006.3|40006.3|39966.3|40046.3|40006.3|39998.5|39958.5|19
1623047400000|2021-06-07 06:30:00|40009.1|39969.1|39996.3|39956.3|40021.3|39981.3|39994.1|39954.1|8
1623047700000|2021-06-07 06:35:00|39994.1|39954.1|39998.6|39958.6|40008.6|39968.6|39988.6|39948.6|9
1623048000000|2021-06-07 06:40:00|40008.6|39968.6|39998.6|39958.6|40021.3|39981.3|39998.6|39958.6|10
1623048300000|2021-06-07 06:45:00|39996.3|39956.3|39993.6|39953.6|40001.3|39961.3|39984.1|39944.1|11
1623048600000|2021-06-07 06:50:00|39991.3|39951.3|39981.9|39941.9|40001.4|39961.4|39979.1|39939.1|11
1623048900000|2021-06-07 06:55:00|39979.1|39939.1|39971.4|39931.4|39984.1|39944.1|39971.4|39931.4|15
1623049200000|2021-06-07 07:00:00|39939.1|39899.1|39941.9|39901.9|39964.1|39924.1|39936.4|39896.4|40
1623049500000|2021-06-07 07:05:00|39939.1|39899.1|39899.2|39859.2|39954.1|39914.1|39894.2|39854.2|58
1623049800000|2021-06-07 07:10:00|39896.4|39856.4|39911.4|39871.4|39921.4|39881.4|39896.4|39856.4|20
1623050100000|2021-06-07 07:15:00|39913.6|39873.6|39889.2|39849.2|39916.4|39876.4|39879.2|39839.2|14
1623050400000|2021-06-07 07:20:00|39886.4|39846.4|39921.4|39881.4|39926.4|39886.4|39884.2|39844.2|9
1623050700000|2021-06-07 07:25:00|39924.2|39884.2|39949.2|39909.2|39966.4|39926.4|39924.2|39884.2|39
1623051000000|2021-06-07 07:30:00|39951.4|39911.4|39978.7|39938.7|39989.2|39949.2|39951.4|39911.4|83
1623051300000|2021-06-07 07:35:00|39975.9|39935.9|39988.7|39948.7|39990.9|39950.9|39975.9|39935.9|45
1623051600000|2021-06-07 07:40:00|39985.9|39945.9|40003.7|39963.7|40015.9|39975.9|39980.9|39940.9|22
1623051900000|2021-06-07 07:45:00|40000.9|39960.9|40008.7|39968.7|40010.9|39970.9|39995.9|39955.9|52
1623052200000|2021-06-07 07:50:00|40003.7|39963.7|40020.9|39980.9|40025.9|39985.9|39998.7|39958.7|19
1623052500000|2021-06-07 07:55:00|40018.7|39978.7|40056.5|40016.5|40068.7|40028.7|40018.7|39978.7|63
1623052800000|2021-06-07 08:00:00|40046.5|40006.5|40053.7|40013.7|40073.7|40033.7|40038.7|39998.7|71
1623053100000|2021-06-07 08:05:00|40056|40016|40053.7|40013.7|40063.7|40023.7|40048.7|40008.7|14
1623053400000|2021-06-07 08:10:00|40051.5|40011.5|40033.7|39993.7|40053.7|40013.7|40033.7|39993.7|14
1623053700000|2021-06-07 08:15:00|40031.5|39991.5|40026|39986|40031.5|39991.5|39998.7|39958.7|55
1623054000000|2021-06-07 08:20:00|40028.7|39988.7|40048.8|40008.8|40048.8|40008.8|40021|39981|10
1623054300000|2021-06-07 08:25:00|40043.8|40003.8|40031|39991|40043.8|40003.8|40021|39981|23
1623054600000|2021-06-07 08:30:00|40033.8|39993.8|40021|39981|40033.8|39993.8|40013.8|39973.8|9
1623054900000|2021-06-07 08:35:00|40018.8|39978.8|40023.8|39983.8|40023.8|39983.8|40001|39961|15
1623055200000|2021-06-07 08:40:00|40021|39981|40001|39961|40028.8|39988.8|39996|39956|79
1623055500000|2021-06-07 08:45:00|39996|39956|39943.8|39903.8|40016|39976|39941.6|39901.6|87
1623055800000|2021-06-07 08:50:00|39946.6|39906.6|39971|39931|39978.8|39938.8|39928.8|39888.8|52
1623056100000|2021-06-07 08:55:00|39976|39936|39968.3|39928.3|39981|39941|39951|39911|26
1623056400000|2021-06-07 09:00:00|39966|39926|39976.1|39936.1|39978.3|39938.3|39948.3|39908.3|19
1623056700000|2021-06-07 09:05:00|39983.8|39943.8|39981.1|39941.1|39993.3|39953.3|39971.1|39931.1|62
1623057000000|2021-06-07 09:10:00|39978.8|39938.8|39988.8|39948.8|39993.8|39953.8|39978.8|39938.8|3
1623057300000|2021-06-07 09:15:00|39996.1|39956.1|40011.1|39971.1|40018.9|39978.9|39996.1|39956.1|35
1623057600000|2021-06-07 09:20:00|40008.9|39968.9|40028.9|39988.9|40048.9|40008.9|40008.9|39968.9|21
1623057900000|2021-06-07 09:25:00|40038.3|39998.3|40053.9|40013.9|40061.1|40021.1|40026.1|39986.1|5
1623058200000|2021-06-07 09:30:00|40051.1|40011.1|40088.9|40048.9|40088.9|40048.9|40051.1|40011.1|80
1623058500000|2021-06-07 09:35:00|40093.9|40053.9|40123.9|40083.9|40128.9|40088.9|40083.9|40043.9|27
1623058800000|2021-06-07 09:40:00|40126.7|40086.7|40188.9|40148.9|40188.9|40148.9|40126.7|40086.7|75
1623059100000|2021-06-07 09:45:00|40183.9|40143.9|40173.9|40133.9|40191.7|40151.7|40158.9|40118.9|48
1623059400000|2021-06-07 09:50:00|40163.9|40123.9|40168.9|40128.9|40186.7|40146.7|40161.1|40121.1|10
1623059700000|2021-06-07 09:55:00|40163.9|40123.9|40168.9|40128.9|40171.7|40131.7|40163.9|40123.9|22
1623060000000|2021-06-07 10:00:00|40171.7|40131.7|40158.9|40118.9|40171.7|40131.7|40158.9|40118.9|8
1623060300000|2021-06-07 10:05:00|40166.7|40126.7|40111.7|40071.7|40166.7|40126.7|40111.7|40071.7|27
1623060600000|2021-06-07 10:10:00|40109.5|40069.5|40084|40044|40116.7|40076.7|40031.7|39991.7|85
1623060900000|2021-06-07 10:15:00|40091.2|40051.2|40069|40029|40099|40059|40059|40019|26
1623061200000|2021-06-07 10:20:00|40064|40024|40074|40034|40089|40049|40049|40009|20
1623061500000|2021-06-07 10:25:00|40076.8|40036.8|40139|40099|40139|40099|40076.8|40036.8|27
1623061800000|2021-06-07 10:30:00|40144|40104|40109|40069|40154|40114|40109|40069|29
1623062100000|2021-06-07 10:35:00|40114|40074|40089.6|40049.6|40144.6|40104.6|40084.6|40044.6|43
1623062400000|2021-06-07 10:40:00|40092.4|40052.4|40074.6|40034.6|40092.4|40052.4|40064.6|40024.6|12
1623062700000|2021-06-07 10:45:00|40079.6|40039.6|40084.6|40044.6|40099.6|40059.6|40074.6|40034.6|25
1623063000000|2021-06-07 10:50:00|40089.6|40049.6|40104.6|40064.6|40114.6|40074.6|40084.6|40044.6|7
1623063300000|2021-06-07 10:55:00|40099.6|40059.6|40116.8|40076.8|40119.6|40079.6|40099.6|40059.6|6
1623063600000|2021-06-07 11:00:00|40119|40079|40129.6|40089.6|40164.6|40124.6|40119|40079|80
1623063900000|2021-06-07 11:05:00|40119.6|40079.6|40169.6|40129.6|40169.6|40129.6|40116.8|40076.8|25
1623064200000|2021-06-07 11:10:00|40167.4|40127.4|40169.6|40129.6|40174.6|40134.6|40159.6|40119.6|11
1623064500000|2021-06-07 11:15:00|40164.6|40124.6|40182.4|40142.4|40194.6|40154.6|40159.6|40119.6|32
1623064800000|2021-06-07 11:20:00|40166.9|40126.9|40186.9|40146.9|40199.7|40159.7|40164.7|40124.7|7
1623065100000|2021-06-07 11:25:00|40189.7|40149.7|40184.7|40144.7|40194.7|40154.7|40164.7|40124.7|18
1623065400000|2021-06-07 11:30:00|40187.5|40147.5|40266.9|40226.9|40272.5|40232.5|40186.9|40146.9|81
1623065700000|2021-06-07 11:35:00|40262.5|40222.5|40189.7|40149.7|40269.7|40229.7|40164.7|40124.7|117
1623066000000|2021-06-07 11:40:00|40182.5|40142.5|40202.5|40162.5|40202.5|40162.5|40162.5|40122.5|32
1623066300000|2021-06-07 11:45:00|40194.7|40154.7|40199.7|40159.7|40202.5|40162.5|40184.7|40144.7|11
1623066600000|2021-06-07 11:50:00|40197.5|40157.5|40169.7|40129.7|40204.7|40164.7|40167.5|40127.5|16
1623066900000|2021-06-07 11:55:00|40172.5|40132.5|40182.5|40142.5|40192.5|40152.5|40157.5|40117.5|34
1623067200000|2021-06-07 12:00:00|40180.3|40140.3|40209.7|40169.7|40239.7|40199.7|40157.5|40117.5|187
1623067500000|2021-06-07 12:05:00|40211.9|40171.9|40262.5|40222.5|40277.5|40237.5|40209.7|40169.7|119
1623067800000|2021-06-07 12:10:00|40264.7|40224.7|40317|40277|40322|40282|40252.5|40212.5|293
1623068100000|2021-06-07 12:15:00|40322|40282|40344.8|40304.8|40354.8|40314.8|40269.8|40229.8|89
1623068400000|2021-06-07 12:20:00|40347|40307|40340.4|40300.4|40364.8|40324.8|40314.8|40274.8|164
1623068700000|2021-06-07 12:25:00|40343.1|40303.1|40359.8|40319.8|40369.8|40329.8|40322.6|40282.6|175
1623069000000|2021-06-07 12:30:00|40362|40322|40329.8|40289.8|40374.8|40334.8|40309.8|40269.8|83
1623069300000|2021-06-07 12:35:00|40324.8|40284.8|40270.4|40230.4|40340.4|40300.4|40257.6|40217.6|102
1623069600000|2021-06-07 12:40:00|40275.4|40235.4|40235.4|40195.4|40280.4|40240.4|40225.4|40185.4|56
1623072600000|2021-06-07 13:30:00|40314.5|40274.5|40028.3|39988.3|40314.5|40274.5|39998.9|39958.9|1561
1623072900000|2021-06-07 13:35:00|40023.9|39983.9|39933.9|39893.9|40038.3|39998.3|39908.9|39868.9|679
1623073200000|2021-06-07 13:40:00|39923.9|39883.9|39926.1|39886.1|40028.3|39988.3|39923.9|39883.9|584
1623073500000|2021-06-07 13:45:00|39923.9|39883.9|39956.1|39916.1|39956.1|39916.1|39886.1|39846.1|412
1623073800000|2021-06-07 13:50:00|39943.3|39903.3|39841.1|39801.1|39953.9|39913.9|39816.1|39776.1|328
1623074100000|2021-06-07 13:55:00|39843.9|39803.9|39827.3|39787.3|39858.9|39818.9|39798.9|39758.9|462
1623074400000|2021-06-07 14:00:00|39831.8|39791.8|39784.6|39744.6|39852.4|39812.4|39784.6|39744.6|329
1623074700000|2021-06-07 14:05:00|39787.4|39747.4|39824|39784|39871.8|39831.8|39777.4|39737.4|488
1623075000000|2021-06-07 14:10:00|39821.8|39781.8|39839.6|39799.6|39891.8|39851.8|39821.8|39781.8|246
1623075300000|2021-06-07 14:15:00|39836.8|39796.8|39866.8|39826.8|39891.8|39851.8|39834.6|39794.6|330
1623075600000|2021-06-07 14:20:00|39864.6|39824.6|39951.8|39911.8|39951.8|39911.8|39831.8|39791.8|302
1623075900000|2021-06-07 14:25:00|39946.2|39906.2|40023.4|39983.4|40059|40019|39921.8|39881.8|249
1623076200000|2021-06-07 14:30:00|40021.2|39981.2|40068.4|40028.4|40093.4|40053.4|40008.4|39968.4|249
1623076500000|2021-06-07 14:35:00|40070.6|40030.6|40061.2|40021.2|40103.4|40063.4|40051.8|40011.8|286
1623076800000|2021-06-07 14:40:00|40063.4|40023.4|39981.9|39941.9|40084|40044|39979.1|39939.1|189
1623077100000|2021-06-07 14:45:00|39979.1|39939.1|39901.9|39861.9|39991.9|39951.9|39899.1|39859.1|266
1623077400000|2021-06-07 14:50:00|39899.7|39859.7|39811.9|39771.9|39899.7|39859.7|39797.5|39757.5|356
1623077700000|2021-06-07 14:55:00|39814.7|39774.7|39686.9|39646.9|39814.7|39774.7|39679.7|39639.7|425
1623078000000|2021-06-07 15:00:00|39691.9|39651.9|39637.5|39597.5|39691.9|39651.9|39570.3|39530.3|466
1623078300000|2021-06-07 15:05:00|39635.3|39595.3|39729.7|39689.7|39729.7|39689.7|39635.3|39595.3|339
1623078600000|2021-06-07 15:10:00|39724.7|39684.7|39770.3|39730.3|39770.3|39730.3|39697.5|39657.5|122
1623078900000|2021-06-07 15:15:00|39767.5|39727.5|39657.6|39617.6|39770.4|39730.4|39647.6|39607.6|235
1623079200000|2021-06-07 15:20:00|39659.8|39619.8|39707.6|39667.6|39707.6|39667.6|39620.4|39580.4|115
1623079500000|2021-06-07 15:25:00|39702.6|39662.6|39683.2|39643.2|39714.8|39674.8|39667.6|39627.6|330
1623079800000|2021-06-07 15:30:00|39685.4|39645.4|39645.4|39605.4|39691|39651|39638.2|39598.2|319
1623080100000|2021-06-07 15:35:00|39647.6|39607.6|39753.2|39713.2|39837|39797|39624.8|39584.8|340
1623080400000|2021-06-07 15:40:00|39755.4|39715.4|39707.6|39667.6|39777.6|39737.6|39683.2|39643.2|230
1623080700000|2021-06-07 15:45:00|39705.4|39665.4|39597.6|39557.6|39717.6|39677.6|39597.6|39557.6|209
1623081000000|2021-06-07 15:50:00|39592.6|39552.6|39687.6|39647.6|39737.6|39697.6|39592.6|39552.6|195
1623081300000|2021-06-07 15:55:00|39697.6|39657.6|39727.7|39687.7|39767.7|39727.7|39667.6|39627.6|269
1623081600000|2021-06-07 16:00:00|39725.5|39685.5|39637.7|39597.7|39727.7|39687.7|39610.5|39570.5|371
1623081900000|2021-06-07 16:05:00|39635.5|39595.5|39495.5|39455.5|39637.7|39597.7|39475.5|39435.5|248
1623082200000|2021-06-07 16:10:00|39493.3|39453.3|39506.1|39466.1|39543.3|39503.3|39474.9|39434.9|276
1623082500000|2021-06-07 16:15:00|39503.3|39463.3|39431.1|39391.1|39503.3|39463.3|39386.1|39346.1|263
1623082800000|2021-06-07 16:20:00|39440.5|39400.5|39506.2|39466.2|39516.2|39476.2|39416.1|39376.1|170
1623083100000|2021-06-07 16:25:00|39503.3|39463.3|39543.4|39503.4|39563.4|39523.4|39503.3|39463.3|285
1623083400000|2021-06-07 16:30:00|39541.2|39501.2|39483.4|39443.4|39565.6|39525.6|39466.2|39426.2|176
1623083700000|2021-06-07 16:35:00|39486.2|39446.2|39461.2|39421.2|39516.2|39476.2|39426.2|39386.2|291
1623084000000|2021-06-07 16:40:00|39456.2|39416.2|39431.8|39391.8|39486.2|39446.2|39424.6|39384.6|527
1623084300000|2021-06-07 16:45:00|39426.8|39386.8|39376.8|39336.8|39437.5|39397.5|39367.5|39327.5|356
1623084600000|2021-06-07 16:50:00|39376.9|39336.9|39381.9|39341.9|39391.9|39351.9|39361.9|39321.9|200
1623084900000|2021-06-07 16:55:00|39376.9|39336.9|39407.5|39367.5|39421.9|39381.9|39361.9|39321.9|214
1623085200000|2021-06-07 17:00:00|39412.5|39372.5|39402.5|39362.5|39464.7|39424.7|39392.5|39352.5|418
1623085500000|2021-06-07 17:05:00|39404.7|39364.7|39392.5|39352.5|39419.7|39379.7|39377.5|39337.5|175
1623085800000|2021-06-07 17:10:00|39387.5|39347.5|39374.7|39334.7|39394.7|39354.7|39361.9|39321.9|171
1623086100000|2021-06-07 17:15:00|39379.7|39339.7|39374.8|39334.8|39394.8|39354.8|39357.6|39317.6|359
1623086400000|2021-06-07 17:20:00|39377.6|39337.6|39312.6|39272.6|39384.8|39344.8|39307.6|39267.6|248
1623086700000|2021-06-07 17:25:00|39309.8|39269.8|39222.6|39182.6|39312.6|39272.6|39177.6|39137.6|517
1623087000000|2021-06-07 17:30:00|39216|39176|39275.4|39235.4|39275.4|39235.4|39190.4|39150.4|347
1623087300000|2021-06-07 17:35:00|39277.6|39237.6|39268.3|39228.3|39310.4|39270.4|39230.4|39190.4|429
1623087600000|2021-06-07 17:40:00|39270.4|39230.4|39296.1|39256.1|39318.9|39278.9|39268.3|39228.3|447
1623087900000|2021-06-07 17:45:00|39301.1|39261.1|39293.9|39253.9|39321.1|39281.1|39286.1|39246.1|307
1623088200000|2021-06-07 17:50:00|39291.1|39251.1|39298.9|39258.9|39311.8|39271.8|39248.9|39208.9|235
1623088500000|2021-06-07 17:55:00|39296.1|39256.1|39239.6|39199.6|39301.8|39261.8|39239.6|39199.6|307
1623088800000|2021-06-07 18:00:00|39241.8|39201.8|39241.8|39201.8|39294|39254|39219.6|39179.6|588
1623089100000|2021-06-07 18:05:00|39249|39209|39034|38994|39249|39209|38956.2|38916.2|820
1623089400000|2021-06-07 18:10:00|39044|39004|38769|38729|39059|39019|38734.7|38694.7|2394
1623089700000|2021-06-07 18:15:00|38774|38734|38886.2|38846.2|38929|38889|38771.8|38731.8|1200
1623110400000|2021-06-08 00:00:00|39032.4|38992.4|39007.4|38967.4|39096.7|39056.7|38949.5|38909.5|240
1623110700000|2021-06-08 00:05:00|39012.4|38972.4|39042.4|39002.4|39057.4|39017.4|38992.4|38952.4|98
1623111000000|2021-06-08 00:10:00|39047.4|39007.4|39058.1|39018.1|39083.1|39043.1|39038.1|38998.1|108
1623111300000|2021-06-08 00:15:00|39063.1|39023.1|39088.1|39048.1|39093.1|39053.1|39048.1|39008.1|100
1623111600000|2021-06-08 00:20:00|39083.1|39043.1|39053.1|39013.1|39117.4|39077.4|39048.1|39008.1|51
1623111900000|2021-06-08 00:25:00|39048.1|39008.1|38998.2|38958.2|39053.1|39013.1|38981|38941|46
1623112200000|2021-06-08 00:30:00|39000.3|38960.3|39045.3|39005.3|39045.3|39005.3|39000.3|38960.3|35
1623112500000|2021-06-08 00:35:00|39042.5|39002.5|39018.2|38978.2|39042.5|39002.5|39013.2|38973.2|23
1623112800000|2021-06-08 00:40:00|39012.5|38972.5|38970.4|38930.4|39018.2|38978.2|38958.2|38918.2|27
1623113100000|2021-06-08 00:45:00|38978.2|38938.2|38958.2|38918.2|38980.4|38940.4|38948.2|38908.2|46
1623113400000|2021-06-08 00:50:00|38952.5|38912.5|38958.3|38918.3|38965.4|38925.4|38935.4|38895.4|36
1623113700000|2021-06-08 00:55:00|38960.4|38920.4|38978.3|38938.3|38998.3|38958.3|38960.4|38920.4|34
1623114000000|2021-06-08 01:00:00|38980.4|38940.4|39070.4|39030.4|39095.4|39055.4|38978.3|38938.3|125
1623114300000|2021-06-08 01:05:00|39075.4|39035.4|39043.3|39003.3|39106.2|39066.2|39043.3|39003.3|87
1623114600000|2021-06-08 01:10:00|39038.3|38998.3|39071.2|39031.2|39071.2|39031.2|39023.3|38983.3|52
1623114900000|2021-06-08 01:15:00|39073.3|39033.3|39021.2|38981.2|39073.3|39033.3|39021.2|38981.2|24
1623115200000|2021-06-08 01:20:00|39023.3|38983.3|39043.4|39003.4|39050.5|39010.5|39020.5|38980.5|35
1623115500000|2021-06-08 01:25:00|39048.4|39008.4|39050.5|39010.5|39057.7|39017.7|39038.4|38998.4|18
1623115800000|2021-06-08 01:30:00|39047.7|39007.7|39050.5|39010.5|39060.5|39020.5|39040.5|39000.5|33
1623116100000|2021-06-08 01:35:00|39043.4|39003.4|39040.6|39000.6|39055.6|39015.6|39030.5|38990.5|31
1623116400000|2021-06-08 01:40:00|39038.4|38998.4|39060.6|39020.6|39060.6|39020.6|39035.6|38995.6|18
1623116700000|2021-06-08 01:45:00|39055.6|39015.6|39060.6|39020.6|39065.6|39025.6|39047.7|39007.7|20
1623117000000|2021-06-08 01:50:00|39057.7|39017.7|39047.8|39007.8|39060.6|39020.6|39045.6|39005.6|3
1623117300000|2021-06-08 01:55:00|39042.8|39002.8|39050.6|39010.6|39050.6|39010.6|39030.6|38990.6|16
1623117600000|2021-06-08 02:00:00|39057.8|39017.8|39037.8|38997.8|39060.6|39020.6|39030.6|38990.6|24
1623117900000|2021-06-08 02:05:00|39040.6|39000.6|39040|39000|39050.7|39010.7|39027.8|38987.8|9
1623118200000|2021-06-08 02:10:00|39037.8|38997.8|39017.8|38977.8|39057.8|39017.8|39012.8|38972.8|33
1623118500000|2021-06-08 02:15:00|39020|38980|39025.7|38985.7|39025.7|38985.7|39012.8|38972.8|15
1623118800000|2021-06-08 02:20:00|39027.8|38987.8|39037.9|38997.9|39037.9|38997.9|39027.8|38987.8|2
1623119100000|2021-06-08 02:25:00|39035.7|38995.7|39020.7|38980.7|39037.9|38997.9|39012.9|38972.9|19
1623119400000|2021-06-08 02:30:00|39010|38970|39017.9|38977.9|39017.9|38977.9|39002.9|38962.9|9
1623119700000|2021-06-08 02:35:00|39007.9|38967.9|39052.9|39012.9|39057.9|39017.9|39007.9|38967.9|9
1623120000000|2021-06-08 02:40:00|39047.9|39007.9|39047.9|39007.9|39065.8|39025.8|39045.8|39005.8|12
1623120300000|2021-06-08 02:45:00|39050.1|39010.1|39040.1|39000.1|39050.1|39010.1|39027.9|38987.9|5
1623120600000|2021-06-08 02:50:00|39042.9|39002.9|39035.1|38995.1|39045.1|39005.1|39035.1|38995.1|6
1623120900000|2021-06-08 02:55:00|39038|38998|39040.8|39000.8|39048|39008|39028|38988|9
1623121200000|2021-06-08 03:00:00|39038|38998|39030.1|38990.1|39040.8|39000.8|39018|38978|13
1623121500000|2021-06-08 03:05:00|39035.9|38995.9|39028|38988|39038|38998|39022.3|38982.3|10
1623121800000|2021-06-08 03:10:00|39030.2|38990.2|39030.9|38990.9|39038|38998|39023|38983|8
1623122100000|2021-06-08 03:15:00|39028|38988|39035.9|38995.9|39040.9|39000.9|39028|38988|11
1623122400000|2021-06-08 03:20:00|39038|38998|39040.9|39000.9|39048.1|39008.1|39035.9|38995.9|3
1623122700000|2021-06-08 03:25:00|39038.1|38998.1|39040.9|39000.9|39040.9|39000.9|39038.1|38998.1|6
1623123000000|2021-06-08 03:30:00|39043.1|39003.1|39046|39006|39048.1|39008.1|39038.1|38998.1|2
1623123300000|2021-06-08 03:35:00|39058.1|39018.1|39066|39026|39066|39026|39053.1|39013.1|6
1623123600000|2021-06-08 03:40:00|39063.1|39023.1|39063.1|39023.1|39068.1|39028.1|39063.1|39023.1|6
1623123900000|2021-06-08 03:45:00|39058.1|39018.1|39063.1|39023.1|39068.1|39028.1|39053.1|39013.1|1
1623124200000|2021-06-08 03:50:00|39063.2|39023.2|39068.2|39028.2|39068.2|39028.2|39063.2|39023.2|3
1623124500000|2021-06-08 03:55:00|39063.2|39023.2|39068.2|39028.2|39073.2|39033.2|39060.3|39020.3|4
1623124800000|2021-06-08 04:00:00|39070.3|39030.3|39063.2|39023.2|39070.3|39030.3|39058.2|39018.2|10
1623125100000|2021-06-08 04:05:00|39058.2|39018.2|39068.2|39028.2|39076.1|39036.1|39058.2|39018.2|5
1623125400000|2021-06-08 04:10:00|39066.1|39026.1|39066.1|39026.1|39069|39029|39058.2|39018.2|6
1623125700000|2021-06-08 04:15:00|39068.2|39028.2|39076.1|39036.1|39076.1|39036.1|39066.1|39026.1|0
1623126000000|2021-06-08 04:20:00|39073.3|39033.3|39076.1|39036.1|39081.1|39041.1|39073.3|39033.3|7
1623126300000|2021-06-08 04:25:00|39073.3|39033.3|39101.1|39061.1|39101.1|39061.1|39073.3|39033.3|11
1623126600000|2021-06-08 04:30:00|39101.2|39061.2|39116.2|39076.2|39116.2|39076.2|39091.2|39051.2|10
1623126900000|2021-06-08 04:35:00|39108.3|39068.3|39060.4|39020.4|39108.3|39068.3|39060.4|39020.4|10
1623127200000|2021-06-08 04:40:00|39060.5|39020.5|39056.2|39016.2|39070.5|39030.5|39056.2|39016.2|4
1623127500000|2021-06-08 04:45:00|39053.3|39013.3|39080.5|39040.5|39081.2|39041.2|39048.3|39008.3|19
1623127800000|2021-06-08 04:50:00|39083.4|39043.4|39080.5|39040.5|39088.4|39048.4|39080.5|39040.5|10
1623128100000|2021-06-08 04:55:00|39083.4|39043.4|39098.4|39058.4|39100.5|39060.5|39073.4|39033.4|17
1623128400000|2021-06-08 05:00:00|39106.3|39066.3|39098.4|39058.4|39106.3|39066.3|39091.3|39051.3|4
1623128700000|2021-06-08 05:05:00|39093.4|39053.4|39103.4|39063.4|39108.4|39068.4|39093.4|39053.4|9
1623129000000|2021-06-08 05:10:00|39101.3|39061.3|39103.4|39063.4|39108.4|39068.4|39098.4|39058.4|2
1623129300000|2021-06-08 05:15:00|39110.6|39070.6|39113.5|39073.5|39118.5|39078.5|39108.4|39068.4|13
1623129600000|2021-06-08 05:20:00|39111.3|39071.3|39108.5|39068.5|39118.5|39078.5|39103.5|39063.5|3
1623129900000|2021-06-08 05:25:00|39103.5|39063.5|39133.5|39093.5|39136.4|39096.4|39103.5|39063.5|22
1623130200000|2021-06-08 05:30:00|39136.4|39096.4|39113.5|39073.5|39136.4|39096.4|39101.4|39061.4|20
1623130500000|2021-06-08 05:35:00|39118.5|39078.5|39098.5|39058.5|39123.5|39083.5|39098.5|39058.5|8
1623130800000|2021-06-08 05:40:00|39093.5|39053.5|39096.4|39056.4|39098.5|39058.5|39083.5|39043.5|7
1623131100000|2021-06-08 05:45:00|39093.5|39053.5|39068.6|39028.6|39095.7|39055.7|39058.6|39018.6|15
1623131400000|2021-06-08 05:50:00|39066.4|39026.4|39080.7|39040.7|39080.7|39040.7|39053.6|39013.6|37
1623131700000|2021-06-08 05:55:00|39078.6|39038.6|39103.6|39063.6|39110.7|39070.7|39078.6|39038.6|53
1623132000000|2021-06-08 06:00:00|39105.7|39065.7|39136.5|39096.5|39141.5|39101.5|39103.6|39063.6|54
1623132300000|2021-06-08 06:05:00|39138.6|39098.6|39133.6|39093.6|39138.6|39098.6|39126.5|39086.5|19
1623132600000|2021-06-08 06:10:00|39131.5|39091.5|39126.5|39086.5|39148.6|39108.6|39118.6|39078.6|10
1623132900000|2021-06-08 06:15:00|39128.6|39088.6|39108.7|39068.7|39141.5|39101.5|39106.5|39066.5|26
1623133200000|2021-06-08 06:20:00|39106.5|39066.5|39106.6|39066.6|39111.5|39071.5|39096.5|39056.5|11
1623133500000|2021-06-08 06:25:00|39101.6|39061.6|39106.6|39066.6|39116.6|39076.6|39091.6|39051.6|8
1623133800000|2021-06-08 06:30:00|39108.7|39068.7|39121.6|39081.6|39123.7|39083.7|39108.7|39068.7|15
1623134100000|2021-06-08 06:35:00|39118.7|39078.7|39106.6|39066.6|39136.6|39096.6|39101.6|39061.6|11
1623134400000|2021-06-08 06:40:00|39111.6|39071.6|39116.6|39076.6|39136.6|39096.6|39108.7|39068.7|11
1623134700000|2021-06-08 06:45:00|39118.7|39078.7|39111.6|39071.6|39121.6|39081.6|39103.7|39063.7|3
1623135000000|2021-06-08 06:50:00|39113.8|39073.8|39131.7|39091.7|39133.8|39093.8|39098.8|39058.8|18
1623135300000|2021-06-08 06:55:00|39126.7|39086.7|39098.8|39058.8|39126.7|39086.7|39076.7|39036.7|35
1623135600000|2021-06-08 07:00:00|39095.9|39055.9|39083.8|39043.8|39126.7|39086.7|39076.7|39036.7|31
1623135900000|2021-06-08 07:05:00|39085.9|39045.9|39048.8|39008.8|39093.8|39053.8|39048.8|39008.8|38
1623136200000|2021-06-08 07:10:00|39053.8|39013.8|39008.8|38968.8|39053.8|39013.8|38998.8|38958.8|30
1623136500000|2021-06-08 07:15:00|39003.8|38963.8|38991|38951|39013.8|38973.8|38976.7|38936.7|19
1623136800000|2021-06-08 07:20:00|38996|38956|39011|38971|39016|38976|38988.9|38948.9|21
1623137100000|2021-06-08 07:25:00|39008.9|38968.9|39051|39011|39061|39021|39008.9|38968.9|63
1623137400000|2021-06-08 07:30:00|39053.1|39013.1|39051|39011|39053.1|39013.1|39033.9|38993.9|9
1623137700000|2021-06-08 07:35:00|39053.1|39013.1|39051|39011|39068.9|39028.9|39048.9|39008.9|9
1623138000000|2021-06-08 07:40:00|39058.9|39018.9|39076.8|39036.8|39088.9|39048.9|39048.9|39008.9|27
1623138300000|2021-06-08 07:45:00|39078.9|39038.9|39091.1|39051.1|39094|39054|39076.8|39036.8|14
1623138600000|2021-06-08 07:50:00|39089|39049|39079|39039|39091.1|39051.1|39069|39029|18
1623138900000|2021-06-08 07:55:00|39076.9|39036.9|39049|39009|39079|39039|39049|39009|23
1623139200000|2021-06-08 08:00:00|39044|39004|39034|38994|39044|39004|39019|38979|40
1623139500000|2021-06-08 08:05:00|39036.1|38996.1|39039|38999|39039|38999|39016.9|38976.9|15
1623139800000|2021-06-08 08:10:00|39034|38994|39071.2|39031.2|39074.8|39034.8|39034|38994|48
1623140100000|2021-06-08 08:15:00|39074|39034|39129.1|39089.1|39129.1|39089.1|39051.9|39011.9|53
1623140400000|2021-06-08 08:20:00|39134.1|39094.1|39197|39157|39202|39162|39129.1|39089.1|57
1623140700000|2021-06-08 08:25:00|39199.1|39159.1|39199.1|39159.1|39217|39177|39197|39157|50
1623141000000|2021-06-08 08:30:00|39202|39162|39172|39132|39202|39162|39159.1|39119.1|55
1623141300000|2021-06-08 08:35:00|39169.1|39129.1|39137|39097|39174.1|39134.1|39137|39097|15
1623141600000|2021-06-08 08:40:00|39139.1|39099.1|39139.1|39099.1|39141.3|39101.3|39127|39087|11
1623141900000|2021-06-08 08:45:00|39141.3|39101.3|39111.3|39071.3|39146.3|39106.3|39099.2|39059.2|34
1623142200000|2021-06-08 08:50:00|39114.2|39074.2|39144.2|39104.2|39167.1|39127.1|39114.2|39074.2|25
1623142500000|2021-06-08 08:55:00|39149.2|39109.2|39114.2|39074.2|39159.2|39119.2|39104.2|39064.2|32
1623142800000|2021-06-08 09:00:00|39111.3|39071.3|39094.2|39054.2|39112.1|39072.1|39069.2|39029.2|34
1623143100000|2021-06-08 09:05:00|39089.2|39049.2|39034.2|38994.2|39089.2|39049.2|39029.2|38989.2|76
1623143400000|2021-06-08 09:10:00|39032.1|38992.1|39009.3|38969.3|39032.1|38992.1|39001.4|38961.4|33
1623143700000|2021-06-08 09:15:00|39004.3|38964.3|38959.3|38919.3|39039.3|38999.3|38959.3|38919.3|38
1623144000000|2021-06-08 09:20:00|38964.3|38924.3|38919.3|38879.3|38984.3|38944.3|38919.3|38879.3|68
1623144300000|2021-06-08 09:25:00|38909.3|38869.3|38929.3|38889.3|38941.4|38901.4|38907.2|38867.2|31
1623144600000|2021-06-08 09:30:00|38926.4|38886.4|38964.3|38924.3|38964.3|38924.3|38924.3|38884.3|38
1623144900000|2021-06-08 09:35:00|38971.4|38931.4|38986.4|38946.4|38986.4|38946.4|38964.3|38924.3|10
1623145200000|2021-06-08 09:40:00|38981.4|38941.4|38981.5|38941.5|38991.4|38951.4|38966.5|38926.5|28
1623145500000|2021-06-08 09:45:00|38984.4|38944.4|39001.5|38961.5|39001.5|38961.5|38966.5|38926.5|35
1623145800000|2021-06-08 09:50:00|38999.4|38959.4|38991.5|38951.5|39004.4|38964.4|38979.4|38939.4|13
1623146100000|2021-06-08 09:55:00|38989.4|38949.4|38991.5|38951.5|39001.5|38961.5|38979.4|38939.4|72
1623146400000|2021-06-08 10:00:00|38989.4|38949.4|39001.5|38961.5|39005.7|38965.7|38968.6|38928.6|30
1623146700000|2021-06-08 10:05:00|38996.5|38956.5|38943.6|38903.6|38998.6|38958.6|38943.6|38903.6|48
1623147000000|2021-06-08 10:10:00|38943.7|38903.7|38965.8|38925.8|38971.6|38931.6|38943.7|38903.7|46
1623147300000|2021-06-08 10:15:00|38975.8|38935.8|38995.8|38955.8|39015.8|38975.8|38975.8|38935.8|73
1623147600000|2021-06-08 10:20:00|38993.7|38953.7|38995.8|38955.8|38995.8|38955.8|38973.7|38933.7|89
1623147900000|2021-06-08 10:25:00|38993.7|38953.7|39033.7|38993.7|39040.8|39000.8|38993.7|38953.7|71
1623148200000|2021-06-08 10:30:00|39035.8|38995.8|39033.7|38993.7|39045.8|39005.8|39033.7|38993.7|6
1623148500000|2021-06-08 10:35:00|39035.8|38995.8|39071.6|39031.6|39078.7|39038.7|39033.7|38993.7|28
1623148800000|2021-06-08 10:40:00|39069.5|39029.5|39073.8|39033.8|39093.8|39053.8|39063.7|39023.7|7
1623149100000|2021-06-08 10:45:00|39070.9|39030.9|39063.8|39023.8|39073.8|39033.8|39051.7|39011.7|25
1623149400000|2021-06-08 10:50:00|39061.7|39021.7|39055.9|39015.9|39068.8|39028.8|39038.8|38998.8|36
1623149700000|2021-06-08 10:55:00|39058.8|39018.8|39045.9|39005.9|39065.9|39025.9|39030.9|38990.9|18
1623150000000|2021-06-08 11:00:00|39048.8|39008.8|39033.8|38993.8|39063.8|39023.8|39033.8|38993.8|6
1623150300000|2021-06-08 11:05:00|39030.9|38990.9|39065.9|39025.9|39075.9|39035.9|39023.8|38983.8|33
1623150600000|2021-06-08 11:10:00|39070.9|39030.9|39033.9|38993.9|39081.8|39041.8|39026|38986|93
1623150900000|2021-06-08 11:15:00|39036|38996|38996|38956|39036|38996|38983.9|38943.9|47
1623151200000|2021-06-08 11:20:00|39003.9|38963.9|39036|38996|39053.9|39013.9|38993.9|38953.9|27
1623151500000|2021-06-08 11:25:00|39033.1|38993.1|39043.9|39003.9|39046|39006|39011|38971|153
1623151800000|2021-06-08 11:30:00|39041|39001|39081|39041|39093.9|39053.9|39041|39001|49
1623152100000|2021-06-08 11:35:00|39083.9|39043.9|39106|39066|39116|39076|39081|39041|80
1623152400000|2021-06-08 11:40:00|39111|39071|39089|39049|39124|39084|39079|39039|37
1623152700000|2021-06-08 11:45:00|39091.1|39051.1|39089|39049|39106.1|39066.1|39081.9|39041.9|14
1623153000000|2021-06-08 11:50:00|39086.9|39046.9|39041.9|39001.9|39086.9|39046.9|39029|38989|40
1623153300000|2021-06-08 11:55:00|39039|38999|38984|38944|39039|38999|38976.1|38936.1|73
1623153600000|2021-06-08 12:00:00|38989|38949|38980.3|38940.3|38989|38949|38951.1|38911.1|94
1623153900000|2021-06-08 12:05:00|38978.2|38938.2|38975.3|38935.3|38983.2|38943.2|38958.2|38918.2|54
1623154200000|2021-06-08 12:10:00|38979.5|38939.5|38983.2|38943.2|39000.3|38960.3|38978.2|38938.2|57
1623154500000|2021-06-08 12:15:00|38988.2|38948.2|38988.3|38948.3|38995.3|38955.3|38968.3|38928.3|21
1623154800000|2021-06-08 12:20:00|38990.4|38950.4|38973.3|38933.3|38993.3|38953.3|38958.3|38918.3|65
1623155100000|2021-06-08 12:25:00|38976.2|38936.2|38960.4|38920.4|38976.2|38936.2|38948.3|38908.3|33
1623155400000|2021-06-08 12:30:00|38963.3|38923.3|38948.3|38908.3|38985.4|38945.4|38945.4|38905.4|89
1623155700000|2021-06-08 12:35:00|38951.2|38911.2|38918.3|38878.3|38976.2|38936.2|38918.3|38878.3|110
1623156000000|2021-06-08 12:40:00|38921.2|38881.2|38914.2|38874.2|38946.2|38906.2|38884.1|38844.1|145
1623159000000|2021-06-08 13:30:00|39014.3|38974.3|39060.6|39020.6|39125.6|39085.6|38908.5|38868.5|1091
1623159300000|2021-06-08 13:35:00|39063.5|39023.5|39159.8|39119.8|39159.8|39119.8|39055.6|39015.6|715
1623159600000|2021-06-08 13:40:00|39169.8|39129.8|39311.1|39271.1|39383.1|39343.1|39169.8|39129.8|876
1623159900000|2021-06-08 13:45:00|39306.9|39266.9|39435.3|39395.3|39435.3|39395.3|39284|39244|698
1623160200000|2021-06-08 13:50:00|39442.3|39402.3|39497.4|39457.4|39541.5|39501.5|39437.3|39397.3|609
1623160500000|2021-06-08 13:55:00|39499.4|39459.4|39423.2|39383.2|39519.4|39479.4|39386.1|39346.1|732
1623160800000|2021-06-08 14:00:00|39418.2|39378.2|39497.4|39457.4|39519.5|39479.5|39338.2|39298.2|444
1623161100000|2021-06-08 14:05:00|39499.5|39459.5|39511.6|39471.6|39556.6|39516.6|39457.4|39417.4|462
1623161400000|2021-06-08 14:10:00|39514.5|39474.5|39495.7|39455.7|39583.7|39543.7|39483.7|39443.7|435
1623161700000|2021-06-08 14:15:00|39498.7|39458.7|39381.6|39341.6|39530.7|39490.7|39376.6|39336.6|628
1623162000000|2021-06-08 14:20:00|39385.8|39345.8|39345.8|39305.8|39440.8|39400.8|39343.7|39303.7|422
1623162300000|2021-06-08 14:25:00|39343.7|39303.7|39359.5|39319.5|39423.7|39383.7|39319.5|39279.5|487
1623162600000|2021-06-08 14:30:00|39361.6|39321.6|39523.7|39483.7|39523.7|39483.7|39361.6|39321.6|470
1623162900000|2021-06-08 14:35:00|39520.8|39480.8|39459.5|39419.5|39523.7|39483.7|39456.6|39416.6|385
1623163200000|2021-06-08 14:40:00|39469.5|39429.5|39513.7|39473.7|39548.7|39508.7|39463.7|39423.7|385
1623163500000|2021-06-08 14:45:00|39515.8|39475.8|39558.7|39518.7|39570.8|39530.8|39496.6|39456.6|605
1623163800000|2021-06-08 14:50:00|39573.7|39533.7|39471.7|39431.7|39642.9|39602.9|39453.7|39413.7|567
1623164100000|2021-06-08 14:55:00|39468.7|39428.7|39363.3|39323.3|39493.7|39453.7|39338.3|39298.3|299
1623164400000|2021-06-08 15:00:00|39361.3|39321.3|39277.9|39237.9|39373.3|39333.3|39245.8|39205.8|583
1623164700000|2021-06-08 15:05:00|39280.9|39240.9|39270|39230|39325.9|39285.9|39255|39215|273
1623165000000|2021-06-08 15:10:00|39267.1|39227.1|39275|39235|39302.1|39262.1|39240|39200|240
1623165300000|2021-06-08 15:15:00|39272.1|39232.1|39227.1|39187.1|39299.2|39259.2|39227.1|39187.1|242
1623165600000|2021-06-08 15:20:00|39229.2|39189.2|39262.2|39222.2|39297.1|39257.1|39227.1|39187.1|148
1623165900000|2021-06-08 15:25:00|39265.1|39225.1|39230.9|39190.9|39265.1|39225.1|39203|39163|281
1623166200000|2021-06-08 15:30:00|39233|39193|39168.9|39128.9|39235.9|39195.9|39141.8|39101.8|429
1623166500000|2021-06-08 15:35:00|39176.8|39136.8|39152.6|39112.6|39196.8|39156.8|39149.7|39109.7|550
1623166800000|2021-06-08 15:40:00|39154.7|39114.7|39162.7|39122.7|39218.9|39178.9|39147.6|39107.6|368
1623167100000|2021-06-08 15:45:00|39164.7|39124.7|39201.8|39161.8|39221.8|39181.8|39147.7|39107.7|438
1623167400000|2021-06-08 15:50:00|39203.9|39163.9|39176.8|39136.8|39208.9|39168.9|39114.8|39074.8|332
1623167700000|2021-06-08 15:55:00|39174.8|39134.8|39307.3|39267.3|39327.3|39287.3|39164.8|39124.8|744
1623168000000|2021-06-08 16:00:00|39295.2|39255.2|39261|39221|39310.2|39270.2|39226|39186|241
1623168300000|2021-06-08 16:05:00|39258.1|39218.1|39263.1|39223.1|39293.1|39253.1|39223.1|39183.1|170
1623168600000|2021-06-08 16:10:00|39270.2|39230.2|39213.1|39173.1|39310.2|39270.2|39198.1|39158.1|244
1623168900000|2021-06-08 16:15:00|39210.2|39170.2|39109|39069|39213.1|39173.1|39079|39039|413
1623169200000|2021-06-08 16:20:00|39116.1|39076.1|39066.9|39026.9|39129|39089|39054.9|39014.9|436
1623169500000|2021-06-08 16:25:00|39069.9|39029.9|39019|38979|39069.9|39029.9|38991.9|38951.9|274
1623169800000|2021-06-08 16:30:00|39024|38984|38942|38902|39059|39019|38919|38879|279
1623170100000|2021-06-08 16:35:00|38932|38892|38884.9|38844.9|38962|38922|38867.8|38827.8|524
1623170400000|2021-06-08 16:40:00|38877.8|38837.8|38887.9|38847.9|38914.9|38874.9|38862|38822|562
1623170700000|2021-06-08 16:45:00|38897.9|38857.9|38922|38882|38967.9|38927.9|38874.1|38834.1|428
1623171000000|2021-06-08 16:50:00|38914.9|38874.9|38914.1|38874.1|38924.1|38884.1|38832|38792|310
1623171300000|2021-06-08 16:55:00|38916.2|38876.2|38939.1|38899.1|38979.1|38939.1|38906.2|38866.2|308
1623171600000|2021-06-08 17:00:00|38949.1|38909.1|38971.2|38931.2|39016.2|38976.2|38939.1|38899.1|299
1623171900000|2021-06-08 17:05:00|38969.1|38929.1|38976.2|38936.2|38999.1|38959.1|38956.2|38916.2|140
1623172200000|2021-06-08 17:10:00|38984.2|38944.2|38971.2|38931.2|39063.3|39023.3|38965.4|38925.4|295
1623172500000|2021-06-08 17:15:00|38973.3|38933.3|38993.3|38953.3|39023.3|38983.3|38956.2|38916.2|205
1623172800000|2021-06-08 17:20:00|39000.4|38960.4|39009.2|38969.2|39023.3|38983.3|38973.3|38933.3|125
1623173100000|2021-06-08 17:25:00|39006.3|38966.3|39063.4|39023.4|39063.4|39023.4|38979.2|38939.2|276
1623173400000|2021-06-08 17:30:00|39061.3|39021.3|39086.3|39046.3|39105.4|39065.4|39036.3|38996.3|285
1623173700000|2021-06-08 17:35:00|39083.4|39043.4|39046.3|39006.3|39093.4|39053.4|39046.3|39006.3|169
1623174000000|2021-06-08 17:40:00|39049.2|39009.2|39026.3|38986.3|39073.4|39033.4|39019.3|38979.3|217
1623174300000|2021-06-08 17:45:00|39028.4|38988.4|38999.3|38959.3|39071.3|39031.3|38989.3|38949.3|220
1623174600000|2021-06-08 17:50:00|39001.3|38961.3|38899.3|38859.3|39001.3|38961.3|38869.3|38829.3|467
1623174900000|2021-06-08 17:55:00|38904.3|38864.3|38929.3|38889.3|38929.3|38889.3|38862.2|38822.2|291
1623175200000|2021-06-08 18:00:00|38924.3|38884.3|38969.3|38929.3|39007.3|38967.3|38924.3|38884.3|466
1623175500000|2021-06-08 18:05:00|38967.3|38927.3|39041.4|39001.4|39079.3|39039.3|38959.3|38919.3|851
1623175800000|2021-06-08 18:10:00|39046.4|39006.4|39120.2|39080.2|39153.5|39113.5|38989.3|38949.3|2132
1623176100000|2021-06-08 18:15:00|39109.4|39069.4|39203.5|39163.5|39208.5|39168.5|39099.4|39059.4|467
1623196800000|2021-06-09 00:00:00|39245.4|39205.4|39172.5|39132.5|39269.5|39229.5|39149.5|39109.5|111
1623197100000|2021-06-09 00:05:00|39169.5|39129.5|39154.5|39114.5|39179.5|39139.5|39129.5|39089.5|55
1623197400000|2021-06-09 00:10:00|39152.5|39112.5|39114.5|39074.5|39179.5|39139.5|39114.5|39074.5|48
1623197700000|2021-06-09 00:15:00|39109.5|39069.5|39112.5|39072.5|39129.6|39089.6|39084.5|39044.5|45
1623198000000|2021-06-09 00:20:00|39109.6|39069.6|39089.6|39049.6|39109.6|39069.6|39059.6|39019.6|17
1623198300000|2021-06-09 00:25:00|39091.6|39051.6|39109.6|39069.6|39124.6|39084.6|39091.6|39051.6|14
1623198600000|2021-06-09 00:30:00|39112.5|39072.5|39069.6|39029.6|39114.6|39074.6|39069.6|39029.6|4
1623198900000|2021-06-09 00:35:00|39066.6|39026.6|39079.6|39039.6|39084.6|39044.6|39059.6|39019.6|9
1623199200000|2021-06-09 00:40:00|39084.6|39044.6|39049.6|39009.6|39084.6|39044.6|39049.6|39009.6|8
1623199500000|2021-06-09 00:45:00|39046.7|39006.7|39056.7|39016.7|39056.7|39016.7|39044.6|39004.6|4
1623199800000|2021-06-09 00:50:00|39054.6|39014.6|39039.7|38999.7|39059.6|39019.6|39022.6|38982.6|25
1623200100000|2021-06-09 00:55:00|39044.7|39004.7|39059.7|39019.7|39069.7|39029.7|39044.7|39004.7|5
1623200400000|2021-06-09 01:00:00|39064.7|39024.7|39086.7|39046.7|39124.7|39084.7|39059.7|39019.7|70
1623200700000|2021-06-09 01:05:00|39089.7|39049.7|39069.7|39029.7|39094.7|39054.7|39064.7|39024.7|4
1623201000000|2021-06-09 01:10:00|39072.7|39032.7|39044.7|39004.7|39074.7|39034.7|39034.7|38994.7|6
1623201300000|2021-06-09 01:15:00|39039.7|38999.7|39044.7|39004.7|39059.7|39019.7|39024.7|38984.7|16
1623201600000|2021-06-09 01:20:00|39046.8|39006.8|39049.7|39009.7|39074.7|39034.7|39044.7|39004.7|16
1623201900000|2021-06-09 01:25:00|39047.7|39007.7|39044.8|39004.8|39054.8|39014.8|39026.8|38986.8|2
1623202200000|2021-06-09 01:30:00|39046.8|39006.8|39039.8|38999.8|39049.8|39009.8|39027.7|38987.7|3
1623202500000|2021-06-09 01:35:00|39047.7|39007.7|39039.8|38999.8|39049.8|39009.8|39039.8|38999.8|0
1623202800000|2021-06-09 01:40:00|39037.8|38997.8|39056.8|39016.8|39059.8|39019.8|39034.8|38994.8|1
1623203100000|2021-06-09 01:45:00|39054.8|39014.8|39072.8|39032.8|39079.8|39039.8|39054.8|39014.8|5
1623203400000|2021-06-09 01:50:00|39074.8|39034.8|39059.8|39019.8|39079.8|39039.8|39054.8|39014.8|14
1623203700000|2021-06-09 01:55:00|39057.8|39017.8|39044.8|39004.8|39057.8|39017.8|39032.8|38992.8|13
1623204000000|2021-06-09 02:00:00|39039.8|38999.8|39062.8|39022.8|39069.9|39029.9|39039.8|38999.8|14
1623204300000|2021-06-09 02:05:00|39064.9|39024.9|39049.9|39009.9|39066.9|39026.9|39044.9|39004.9|7
1623204600000|2021-06-09 02:10:00|39044.9|39004.9|39022.9|38982.9|39044.9|39004.9|39014.9|38974.9|7
1623204900000|2021-06-09 02:15:00|39019.9|38979.9|39044.9|39004.9|39064.9|39024.9|39019.9|38979.9|35
1623205200000|2021-06-09 02:20:00|39042.9|39002.9|39039.9|38999.9|39042.9|39002.9|39034.9|38994.9|8
1623205500000|2021-06-09 02:25:00|39042|39002|39052.9|39012.9|39064.9|39024.9|39034.9|38994.9|23
1623205800000|2021-06-09 02:30:00|39054.9|39014.9|39112.9|39072.9|39122.9|39082.9|39054.9|39014.9|33
1623206100000|2021-06-09 02:35:00|39115|39075|39100|39060|39130|39090|39097|39057|8
1623206400000|2021-06-09 02:40:00|39095|39055|39100|39060|39100|39060|39085|39045|10
1623206700000|2021-06-09 02:45:00|39097|39057|39085|39045|39105|39065|39083|39043|5
1623207000000|2021-06-09 02:50:00|39087|39047|39110|39070|39115|39075|39085|39045|3
1623207300000|2021-06-09 02:55:00|39115|39075|39140|39100|39140|39100|39115|39075|14
1623207600000|2021-06-09 03:00:00|39137.1|39097.1|39148|39108|39148|39108|39125|39085|6
1623207900000|2021-06-09 03:05:00|39145|39105|39145.1|39105.1|39150|39110|39125|39085|5
1623208200000|2021-06-09 03:10:00|39148|39108|39190.1|39150.1|39190.1|39150.1|39145.1|39105.1|19
1623208500000|2021-06-09 03:15:00|39188|39148|39173.1|39133.1|39190.1|39150.1|39163.1|39123.1|11
1623208800000|2021-06-09 03:20:00|39175.1|39135.1|39143.1|39103.1|39175.1|39135.1|39143.1|39103.1|9
1623209100000|2021-06-09 03:25:00|39137.1|39097.1|39145.1|39105.1|39145.1|39105.1|39125.1|39085.1|0
1623209400000|2021-06-09 03:30:00|39140.1|39100.1|39133.1|39093.1|39153.1|39113.1|39130.1|39090.1|8
1623209700000|2021-06-09 03:35:00|39130.1|39090.1|39133.1|39093.1|39133.1|39093.1|39128.1|39088.1|6
1623210000000|2021-06-09 03:40:00|39138.1|39098.1|39133.1|39093.1|39145.1|39105.1|39130.2|39090.2|2
1623210300000|2021-06-09 03:45:00|39135.2|39095.2|39133.1|39093.1|39135.2|39095.2|39128.1|39088.1|0
1623210600000|2021-06-09 03:50:00|39131.1|39091.1|39158.2|39118.2|39158.2|39118.2|39128.1|39088.1|18
1623210900000|2021-06-09 03:55:00|39165.2|39125.2|39179.1|39139.1|39195.2|39155.2|39165.2|39125.2|10
1623211200000|2021-06-09 04:00:00|39176.2|39136.2|39176.2|39136.2|39181.2|39141.2|39176.2|39136.2|3
1623211500000|2021-06-09 04:05:00|39174.2|39134.2|39176.2|39136.2|39181.2|39141.2|39171.2|39131.2|3
1623211800000|2021-06-09 04:10:00|39178.2|39138.2|39186.2|39146.2|39186.2|39146.2|39176.2|39136.2|7
1623212100000|2021-06-09 04:15:00|39189.2|39149.2|39186.2|39146.2|39189.2|39149.2|39186.2|39146.2|1
1623212400000|2021-06-09 04:20:00|39193.2|39153.2|39203.3|39163.3|39203.3|39163.3|39186.2|39146.2|4
1623212700000|2021-06-09 04:25:00|39206.2|39166.2|39181.2|39141.2|39211.2|39171.2|39181.2|39141.2|13
1623213000000|2021-06-09 04:30:00|39179.2|39139.2|39153.3|39113.3|39181.3|39141.3|39151.3|39111.3|7
1623213300000|2021-06-09 04:35:00|39151.3|39111.3|39146.3|39106.3|39158.3|39118.3|39146.3|39106.3|12
1623213600000|2021-06-09 04:40:00|39148.3|39108.3|39156.3|39116.3|39163.3|39123.3|39148.3|39108.3|9
1623213900000|2021-06-09 04:45:00|39159.3|39119.3|39156.3|39116.3|39161.3|39121.3|39151.3|39111.3|3
1623214200000|2021-06-09 04:50:00|39161.3|39121.3|39156.3|39116.3|39171.3|39131.3|39151.3|39111.3|3
1623214500000|2021-06-09 04:55:00|39151.3|39111.3|39141.3|39101.3|39151.3|39111.3|39141.3|39101.3|8
1623214800000|2021-06-09 05:00:00|39139.3|39099.3|39116.4|39076.4|39139.3|39099.3|39116.3|39076.3|10
1623215100000|2021-06-09 05:05:00|39103.4|39063.4|39106.4|39066.4|39116.4|39076.4|39101.4|39061.4|14
1623215400000|2021-06-09 05:10:00|39111.4|39071.4|39116.4|39076.4|39116.4|39076.4|39106.4|39066.4|1
1623215700000|2021-06-09 05:15:00|39114.4|39074.4|39106.4|39066.4|39126.4|39086.4|39101.4|39061.4|6
1623216000000|2021-06-09 05:20:00|39108.4|39068.4|39116.4|39076.4|39116.4|39076.4|39108.4|39068.4|1
1623216300000|2021-06-09 05:25:00|39119.4|39079.4|39091.4|39051.4|39121.4|39081.4|39086.4|39046.4|13
1623216600000|2021-06-09 05:30:00|39089.4|39049.4|39023.5|38983.5|39091.4|39051.4|39021.4|38981.4|48
1623216900000|2021-06-09 05:35:00|39027.5|38987.5|39023.5|38983.5|39035.5|38995.5|39013.5|38973.5|34
1623217200000|2021-06-09 05:40:00|39021.5|38981.5|38993.5|38953.5|39021.5|38981.5|38975.5|38935.5|17
1623217500000|2021-06-09 05:45:00|39005.5|38965.5|38963.5|38923.5|39005.5|38965.5|38963.5|38923.5|18
1623217800000|2021-06-09 05:50:00|38955.5|38915.5|38990.5|38950.5|38993.5|38953.5|38953.5|38913.5|33
1623218100000|2021-06-09 05:55:00|38987.5|38947.5|38990.5|38950.5|38990.5|38950.5|38965.5|38925.5|34
1623218400000|2021-06-09 06:00:00|38990.6|38950.6|38995.6|38955.6|39005.6|38965.6|38975.6|38935.6|18
1623218700000|2021-06-09 06:05:00|38993.6|38953.6|39003.6|38963.6|39006.6|38966.6|38973.6|38933.6|18
1623219000000|2021-06-09 06:10:00|39008.6|38968.6|38988.6|38948.6|39010.6|38970.6|38955.6|38915.6|28
1623219300000|2021-06-09 06:15:00|38990.6|38950.6|38953.6|38913.6|38995.6|38955.6|38951.6|38911.6|19
1623219600000|2021-06-09 06:20:00|38951.6|38911.6|38916.6|38876.6|38963.6|38923.6|38914.6|38874.6|126
1623219900000|2021-06-09 06:25:00|38918.6|38878.6|38921.6|38881.6|38931.6|38891.6|38916.6|38876.6|22
1623220200000|2021-06-09 06:30:00|38923.6|38883.6|38925.7|38885.7|38933.6|38893.6|38916.6|38876.6|19
1623220500000|2021-06-09 06:35:00|38920.7|38880.7|38935.7|38895.7|38948.7|38908.7|38920.7|38880.7|28
1623220800000|2021-06-09 06:40:00|38938.7|38898.7|38942.7|38902.7|38942.7|38902.7|38935.7|38895.7|3
1623221100000|2021-06-09 06:45:00|38940.7|38900.7|38933.7|38893.7|38940.7|38900.7|38900.7|38860.7|40
1623221400000|2021-06-09 06:50:00|38931.7|38891.7|38937.7|38897.7|38940.7|38900.7|38920.7|38880.7|7
1623221700000|2021-06-09 06:55:00|38935.7|38895.7|38950.7|38910.7|38955.7|38915.7|38925.7|38885.7|10
1623222000000|2021-06-09 07:00:00|38947.7|38907.7|38933.7|38893.7|38955.7|38915.7|38925.7|38885.7|23
1623222300000|2021-06-09 07:05:00|38931.7|38891.7|38895.8|38855.8|38933.7|38893.7|38885.8|38845.8|48
1623222600000|2021-06-09 07:10:00|38904.7|38864.7|38930.8|38890.8|38935.8|38895.8|38900.8|38860.8|27
1623222900000|2021-06-09 07:15:00|38935.8|38895.8|38903.8|38863.8|38950.8|38910.8|38903.8|38863.8|40
1623223200000|2021-06-09 07:20:00|38913.8|38873.8|38893.8|38853.8|38913.8|38873.8|38893.8|38853.8|14
1623223500000|2021-06-09 07:25:00|38901.8|38861.8|38896.8|38856.8|38907.8|38867.8|38888.8|38848.8|26
1623223800000|2021-06-09 07:30:00|38893.8|38853.8|38884.8|38844.8|38893.8|38853.8|38869.8|38829.8|31
1623224100000|2021-06-09 07:35:00|38886.8|38846.8|38886.8|38846.8|38901.8|38861.8|38861.8|38821.8|63
1623224400000|2021-06-09 07:40:00|38889.8|38849.8|38866.8|38826.8|38891.8|38851.8|38861.8|38821.8|22
1623224700000|2021-06-09 07:45:00|38881.8|38841.8|38891.9|38851.9|38891.9|38851.9|38871.8|38831.8|25
1623225000000|2021-06-09 07:50:00|38889.9|38849.9|38901.9|38861.9|38913.9|38873.9|38889.9|38849.9|24
1623225300000|2021-06-09 07:55:00|38903.9|38863.9|38923.9|38883.9|38925.9|38885.9|38903.9|38863.9|20
1623225600000|2021-06-09 08:00:00|38921.9|38881.9|38908.9|38868.9|38923.9|38883.9|38898.9|38858.9|31
1623225900000|2021-06-09 08:05:00|38911.9|38871.9|38928.9|38888.9|38940.9|38900.9|38911.9|38871.9|22
1623226200000|2021-06-09 08:10:00|38926.9|38886.9|38913.9|38873.9|38926.9|38886.9|38901.9|38861.9|20
1623226500000|2021-06-09 08:15:00|38918.9|38878.9|38914|38874|38921.9|38881.9|38903.9|38863.9|11
1623226800000|2021-06-09 08:20:00|38917|38877|38904|38864|38917|38877|38896|38856|12
1623227100000|2021-06-09 08:25:00|38902|38862|38904|38864|38906|38866|38892|38852|14
1623227400000|2021-06-09 08:30:00|38906|38866|38867|38827|38906|38866|38862|38822|29
1623227700000|2021-06-09 08:35:00|38862|38822|38862|38822|38869|38829|38845|38805|45
1623228000000|2021-06-09 08:40:00|38860|38820|38805|38765|38860|38820|38795|38755|163
1623228300000|2021-06-09 08:45:00|38807|38767|38840|38800|38840|38800|38805|38765|55
1623228600000|2021-06-09 08:50:00|38842|38802|38832.1|38792.1|38860.1|38820.1|38828.1|38788.1|36
1623228900000|2021-06-09 08:55:00|38835.1|38795.1|38840.1|38800.1|38842.1|38802.1|38822.1|38782.1|21
1623229200000|2021-06-09 09:00:00|38835.1|38795.1|38840.1|38800.1|38852.1|38812.1|38830.1|38790.1|24
1623229500000|2021-06-09 09:05:00|38835.1|38795.1|38830.1|38790.1|38842.1|38802.1|38795.1|38755.1|56
1623229800000|2021-06-09 09:10:00|38828.1|38788.1|38840.1|38800.1|38847.1|38807.1|38812.1|38772.1|32
1623230100000|2021-06-09 09:15:00|38835.1|38795.1|38840.1|38800.1|38847.1|38807.1|38817.1|38777.1|20
1623230400000|2021-06-09 09:20:00|38847.1|38807.1|38830.2|38790.2|38847.1|38807.1|38830.2|38790.2|13
1623230700000|2021-06-09 09:25:00|38822.2|38782.2|38849.2|38809.2|38849.2|38809.2|38820.2|38780.2|19
1623231000000|2021-06-09 09:30:00|38847.2|38807.2|38850.2|38810.2|38870.2|38830.2|38835.2|38795.2|21
1623231300000|2021-06-09 09:35:00|38848.2|38808.2|38852.2|38812.2|38862.2|38822.2|38845.2|38805.2|18
1623231600000|2021-06-09 09:40:00|38847.2|38807.2|38832.2|38792.2|38855.2|38815.2|38828.2|38788.2|19
1623231900000|2021-06-09 09:45:00|38830.2|38790.2|38820.2|38780.2|38832.2|38792.2|38800.2|38760.2|48
1623232200000|2021-06-09 09:50:00|38812.2|38772.2|38815.3|38775.3|38822.2|38782.2|38795.2|38755.2|53
1623232500000|2021-06-09 09:55:00|38810.3|38770.3|38795.3|38755.3|38815.3|38775.3|38795.3|38755.3|44
1623232800000|2021-06-09 10:00:00|38807.3|38767.3|38797.3|38757.3|38810.3|38770.3|38795.3|38755.3|33
1623233100000|2021-06-09 10:05:00|38800.3|38760.3|38805.3|38765.3|38812.3|38772.3|38795.3|38755.3|12
1623233400000|2021-06-09 10:10:00|38795.3|38755.3|38770.3|38730.3|38800.3|38760.3|38765.3|38725.3|18
1623233700000|2021-06-09 10:15:00|38772.3|38732.3|38762.3|38722.3|38780.3|38740.3|38755.3|38715.3|22
1623234000000|2021-06-09 10:20:00|38765.3|38725.3|38760.3|38720.3|38774.3|38734.3|38749.3|38709.3|22
1623234300000|2021-06-09 10:25:00|38757.3|38717.3|38750.4|38710.4|38770.4|38730.4|38730.4|38690.4|47
1623234600000|2021-06-09 10:30:00|38757.4|38717.4|38802.4|38762.4|38812.4|38772.4|38752.4|38712.4|59
1623234900000|2021-06-09 10:35:00|38800.4|38760.4|38835.4|38795.4|38835.4|38795.4|38797.4|38757.4|22
1623235200000|2021-06-09 10:40:00|38840.4|38800.4|38855.4|38815.4|38865.4|38825.4|38840.4|38800.4|24
1623235500000|2021-06-09 10:45:00|38853.4|38813.4|38907.4|38867.4|38915.4|38875.4|38853.4|38813.4|56
1623235800000|2021-06-09 10:50:00|38909.4|38869.4|38905.4|38865.4|38925.4|38885.4|38895.4|38855.4|27
1623236100000|2021-06-09 10:55:00|38902.4|38862.4|38934.4|38894.4|38935.5|38895.5|38902.4|38862.4|16
1623236400000|2021-06-09 11:00:00|38930.5|38890.5|38895.5|38855.5|38962.5|38922.5|38895.5|38855.5|51
1623236700000|2021-06-09 11:05:00|38898.5|38858.5|38912.5|38872.5|38924.5|38884.5|38898.5|38858.5|15
1623237000000|2021-06-09 11:10:00|38910.5|38870.5|38895.5|38855.5|38912.5|38872.5|38895.5|38855.5|12
1623237300000|2021-06-09 11:15:00|38897.5|38857.5|38852.5|38812.5|38900.5|38860.5|38852.5|38812.5|32
1623237600000|2021-06-09 11:20:00|38850.5|38810.5|38844.5|38804.5|38870.5|38830.5|38837.5|38797.5|25
1623237900000|2021-06-09 11:25:00|38847.5|38807.5|38847.5|38807.5|38857.5|38817.5|38835.5|38795.5|12
1623238200000|2021-06-09 11:30:00|38844.5|38804.5|38797.6|38757.6|38844.5|38804.5|38792.6|38752.6|111
1623238500000|2021-06-09 11:35:00|38800.6|38760.6|38802.6|38762.6|38812.6|38772.6|38790.6|38750.6|148
1623238800000|2021-06-09 11:40:00|38807.6|38767.6|38812.6|38772.6|38812.6|38772.6|38792.6|38752.6|21
1623239100000|2021-06-09 11:45:00|38809.6|38769.6|38814.6|38774.6|38819.6|38779.6|38799.6|38759.6|44
1623239400000|2021-06-09 11:50:00|38817.6|38777.6|38869.6|38829.6|38889.6|38849.6|38811.6|38771.6|42
1623239700000|2021-06-09 11:55:00|38866.6|38826.6|38869.6|38829.6|38889.6|38849.6|38859.6|38819.6|30
1623240000000|2021-06-09 12:00:00|38871.6|38831.6|38911.6|38871.6|38924.6|38884.6|38871.6|38831.6|37
1623240300000|2021-06-09 12:05:00|38909.6|38869.6|38934.6|38894.6|38941.6|38901.6|38899.6|38859.6|36
1623240600000|2021-06-09 12:10:00|38931.6|38891.6|38909.7|38869.7|38931.6|38891.6|38899.7|38859.7|36
1623240900000|2021-06-09 12:15:00|38911.6|38871.6|38968.6|38928.6|38968.6|38928.6|38909.7|38869.7|43
1623241200000|2021-06-09 12:20:00|38971.7|38931.7|38948.7|38908.7|38983.6|38943.6|38928.7|38888.7|37
1623241500000|2021-06-09 12:25:00|38946.7|38906.7|38948.7|38908.7|38953.7|38913.7|38936.7|38896.7|34
1623241800000|2021-06-09 12:30:00|38958.7|38918.7|38902.6|38862.6|38958.7|38918.7|38880.7|38840.7|87
1623242100000|2021-06-09 12:35:00|38900.7|38860.7|38882.7|38842.7|38920.7|38880.7|38877.7|38837.7|46
1623242400000|2021-06-09 12:40:00|38885.7|38845.7|38882.7|38842.7|38908.7|38868.7|38872.7|38832.7|46
1623245400000|2021-06-09 13:30:00|38900.8|38860.8|38758.9|38718.9|38915.8|38875.8|38686.9|38646.9|1089
1623245700000|2021-06-09 13:35:00|38760.8|38720.8|38784.9|38744.9|38806.9|38766.9|38704.9|38664.9|520
1623246000000|2021-06-09 13:40:00|38782.9|38742.9|39014.9|38974.9|39041.9|39001.9|38782.9|38742.9|641
1623246300000|2021-06-09 13:45:00|39013|38973|39104.9|39064.9|39106.9|39066.9|38934.9|38894.9|448
1623246600000|2021-06-09 13:50:00|39101.9|39061.9|39020|38980|39126.9|39086.9|39020|38980|337
1623246900000|2021-06-09 13:55:00|39025|38985|39040.9|39000.9|39056.9|39016.9|38996.9|38956.9|220
1623247200000|2021-06-09 14:00:00|39033.9|38993.9|39089.9|39049.9|39134.9|39094.9|39020.9|38980.9|447
1623247500000|2021-06-09 14:05:00|39086.8|39046.8|39171.8|39131.8|39181.8|39141.8|39084.9|39044.9|382
1623247800000|2021-06-09 14:10:00|39176.8|39136.8|39127.8|39087.8|39181.8|39141.8|39086.9|39046.9|321
1623248100000|2021-06-09 14:15:00|39130.8|39090.8|39120.8|39080.8|39191.7|39151.7|39112.8|39072.8|568
1623248400000|2021-06-09 14:20:00|39122.8|39082.8|39031.9|38991.9|39144.8|39104.8|39017.9|38977.9|352
1623248700000|2021-06-09 14:25:00|39041.9|39001.9|39029.9|38989.9|39048.9|39008.9|39004.9|38964.9|259
1623249000000|2021-06-09 14:30:00|39026.9|38986.9|38858|38818|39026.9|38986.9|38858|38818|701
1623249300000|2021-06-09 14:35:00|38859.9|38819.9|38810|38770|38893|38853|38798|38758|549
1623249600000|2021-06-09 14:40:00|38815|38775|38768|38728|38835|38795|38735|38695|403
1623249900000|2021-06-09 14:45:00|38775|38735|38786|38746|38851.9|38811.9|38750|38710|300
1623250200000|2021-06-09 14:50:00|38788|38748|38781.1|38741.1|38811|38771|38754.1|38714.1|162
1623250500000|2021-06-09 14:55:00|38776.1|38736.1|38801.1|38761.1|38848|38808|38761.1|38721.1|197
1623250800000|2021-06-09 15:00:00|38803|38763|38703|38663|38823|38783|38678|38638|347
1623251100000|2021-06-09 15:05:00|38701.1|38661.1|38664.1|38624.1|38708|38668|38634.1|38594.1|373
1623251400000|2021-06-09 15:10:00|38661.1|38621.1|38726.1|38686.1|38751.1|38711.1|38634.1|38594.1|370
1623251700000|2021-06-09 15:15:00|38729.1|38689.1|38736.1|38696.1|38758.1|38718.1|38706.1|38666.1|241
1623252000000|2021-06-09 15:20:00|38739.2|38699.2|38647.2|38607.2|38771.1|38731.1|38647.2|38607.2|690
1623252300000|2021-06-09 15:25:00|38650.2|38610.2|38561.3|38521.3|38650.2|38610.2|38556.3|38516.3|525
1623252600000|2021-06-09 15:30:00|38563.3|38523.3|38536.3|38496.3|38617.2|38577.2|38536.3|38496.3|619
1623252900000|2021-06-09 15:35:00|38539.4|38499.4|38618.3|38578.3|38618.3|38578.3|38526.3|38486.3|512
1623253200000|2021-06-09 15:40:00|38616.3|38576.3|38609.4|38569.4|38623.3|38583.3|38583.3|38543.3|299
1623253500000|2021-06-09 15:45:00|38617.4|38577.4|38679.4|38639.4|38681.4|38641.4|38597.4|38557.4|349
1623253800000|2021-06-09 15:50:00|38683.3|38643.3|38689.4|38649.4|38719.4|38679.4|38656.4|38616.4|377
1623254100000|2021-06-09 15:55:00|38697.5|38657.5|38709.4|38669.4|38719.4|38679.4|38672.5|38632.5|340
1623254400000|2021-06-09 16:00:00|38699.4|38659.4|38722.5|38682.5|38724.5|38684.5|38682.5|38642.5|258
1623254700000|2021-06-09 16:05:00|38724.5|38684.5|38771.4|38731.4|38774.5|38734.5|38721.4|38681.4|219
1623255000000|2021-06-09 16:10:00|38773.4|38733.4|38727.5|38687.5|38781.4|38741.4|38719.5|38679.5|198
1623255300000|2021-06-09 16:15:00|38729.5|38689.5|38712.5|38672.5|38739.5|38699.5|38660.6|38620.6|545
1623255600000|2021-06-09 16:20:00|38710.6|38670.6|38721.5|38681.5|38729.5|38689.5|38687.5|38647.5|153
1623255900000|2021-06-09 16:25:00|38724.5|38684.5|38691.5|38651.5|38739.5|38699.5|38669.5|38629.5|139
1623256200000|2021-06-09 16:30:00|38694.5|38654.5|38677.6|38637.6|38706.5|38666.5|38659.5|38619.5|237
1623256500000|2021-06-09 16:35:00|38674.6|38634.6|38741.5|38701.5|38749.6|38709.6|38669.6|38629.6|249
1623256800000|2021-06-09 16:40:00|38739.6|38699.6|38727.6|38687.6|38769.6|38729.6|38712.6|38672.6|310
1623257100000|2021-06-09 16:45:00|38729.6|38689.6|38680.7|38640.7|38739.6|38699.6|38674.6|38634.6|212
1623257400000|2021-06-09 16:50:00|38682.6|38642.6|38714.6|38674.6|38739.6|38699.6|38672.6|38632.6|318
1623257700000|2021-06-09 16:55:00|38716.6|38676.6|38809.6|38769.6|38826.6|38786.6|38709.6|38669.6|258
1623258000000|2021-06-09 17:00:00|38814.6|38774.6|38852.7|38812.7|38862.7|38822.7|38799.6|38759.6|296
1623258300000|2021-06-09 17:05:00|38857.7|38817.7|38844.7|38804.7|38889.7|38849.7|38844.7|38804.7|313
1623258600000|2021-06-09 17:10:00|38847.7|38807.7|38740.8|38700.8|38859.7|38819.7|38727.7|38687.7|476
1623258900000|2021-06-09 17:15:00|38745.8|38705.8|38748.8|38708.8|38767.7|38727.7|38737.7|38697.7|219
1623259200000|2021-06-09 17:20:00|38745.8|38705.8|38727.8|38687.8|38784.7|38744.7|38722.8|38682.8|456
1623259500000|2021-06-09 17:25:00|38725.8|38685.8|38775.8|38735.8|38787.8|38747.8|38702.8|38662.8|213
1623259800000|2021-06-09 17:30:00|38772.8|38732.8|38852.8|38812.8|38865.8|38825.8|38772.8|38732.8|266
1623260100000|2021-06-09 17:35:00|38857.8|38817.8|38902.8|38862.8|38910.8|38870.8|38830.8|38790.8|284
1623260400000|2021-06-09 17:40:00|38905.9|38865.9|38825.9|38785.9|38910.9|38870.9|38822|38782|286
1623260700000|2021-06-09 17:45:00|38828.9|38788.9|38793.9|38753.9|38837.8|38797.8|38788.9|38748.9|257
1623261000000|2021-06-09 17:50:00|38795.9|38755.9|38733.9|38693.9|38805.9|38765.9|38718.9|38678.9|420
1623261300000|2021-06-09 17:55:00|38732|38692|38695.9|38655.9|38735.9|38695.9|38667.9|38627.9|517
1623261600000|2021-06-09 18:00:00|38690.9|38650.9|38787.9|38747.9|38792.9|38752.9|38690.9|38650.9|642
1623261900000|2021-06-09 18:05:00|38785.9|38745.9|38746|38706|38785.9|38745.9|38730.9|38690.9|741
1623262200000|2021-06-09 18:10:00|38742.9|38702.9|38769.9|38729.9|38806.8|38766.8|38676.8|38636.8|2741
1623262500000|2021-06-09 18:15:00|38767.9|38727.9|38730.8|38690.8|38774.9|38734.9|38689.9|38649.9|744
1623283200000|2021-06-10 00:00:00|38770.6|38730.6|38793.7|38753.7|38878.7|38838.7|38743.7|38703.7|150
1623283500000|2021-06-10 00:05:00|38788.7|38748.7|38813.7|38773.7|38813.7|38773.7|38781.8|38741.8|41
1623283800000|2021-06-10 00:10:00|38833.7|38793.7|38813.7|38773.7|38843.7|38803.7|38813.7|38773.7|92
1623284100000|2021-06-10 00:15:00|38823.7|38783.7|38833.8|38793.8|38833.8|38793.8|38803.7|38763.7|31
1623284400000|2021-06-10 00:20:00|38828.8|38788.8|38803.8|38763.8|38843.8|38803.8|38788.8|38748.8|82
1623284700000|2021-06-10 00:25:00|38798.8|38758.8|38808.8|38768.8|38808.8|38768.8|38786.9|38746.9|26
1623285000000|2021-06-10 00:30:00|38803.8|38763.8|38823.8|38783.8|38823.8|38783.8|38803.8|38763.8|18
1623285300000|2021-06-10 00:35:00|38833.8|38793.8|38823.8|38783.8|38833.8|38793.8|38808.8|38768.8|40
1623285600000|2021-06-10 00:40:00|38818.8|38778.8|38828.8|38788.8|38848.8|38808.8|38813.8|38773.8|32
1623285900000|2021-06-10 00:45:00|38833.8|38793.8|38853.8|38813.8|38853.8|38813.8|38828.8|38788.8|15
1623286200000|2021-06-10 00:50:00|38848.8|38808.8|38836.9|38796.9|38853.8|38813.8|38828.9|38788.9|17
1623286500000|2021-06-10 00:55:00|38835|38795|38813.9|38773.9|38838.9|38798.9|38808.9|38768.9|23
1623286800000|2021-06-10 01:00:00|38812|38772|38770|38730|38823.9|38783.9|38747|38707|82
1623287100000|2021-06-10 01:05:00|38767|38727|38755.1|38715.1|38790.1|38750.1|38752|38712|39
1623287400000|2021-06-10 01:10:00|38758.1|38718.1|38790.1|38750.1|38795.1|38755.1|38755.1|38715.1|16
1623287700000|2021-06-10 01:15:00|38793.2|38753.2|38790.1|38750.1|38793.2|38753.2|38770.1|38730.1|8
1623288000000|2021-06-10 01:20:00|38785.1|38745.1|38810.1|38770.1|38813.2|38773.2|38770.1|38730.1|8
1623288300000|2021-06-10 01:25:00|38805.1|38765.1|38795.1|38755.1|38805.1|38765.1|38780.1|38740.1|10
1623288600000|2021-06-10 01:30:00|38793.2|38753.2|38803.2|38763.2|38803.2|38763.2|38782.1|38742.1|3
1623288900000|2021-06-10 01:35:00|38800.1|38760.1|38780.2|38740.2|38800.1|38760.1|38780.2|38740.2|3
1623289200000|2021-06-10 01:40:00|38785.2|38745.2|38765.2|38725.2|38785.2|38745.2|38765.2|38725.2|8
1623289500000|2021-06-10 01:45:00|38763.3|38723.3|38770.2|38730.2|38785.2|38745.2|38763.3|38723.3|8
1623289800000|2021-06-10 01:50:00|38768.3|38728.3|38765.2|38725.2|38773.3|38733.3|38765.2|38725.2|2
1623290100000|2021-06-10 01:55:00|38762.1|38722.1|38765.2|38725.2|38770.2|38730.2|38755.2|38715.2|3
1623290400000|2021-06-10 02:00:00|38770.2|38730.2|38765.2|38725.2|38775.2|38735.2|38765.2|38725.2|3
1623290700000|2021-06-10 02:05:00|38767.2|38727.2|38770.2|38730.2|38775.2|38735.2|38755.2|38715.2|9
1623291000000|2021-06-10 02:10:00|38767.2|38727.2|38773.3|38733.3|38778.3|38738.3|38762.2|38722.2|2
1623291300000|2021-06-10 02:15:00|38775.3|38735.3|38763.4|38723.4|38775.3|38735.3|38763.4|38723.4|6
1623291600000|2021-06-10 02:20:00|38758.4|38718.4|38768.4|38728.4|38768.4|38728.4|38758.4|38718.4|2
1623291900000|2021-06-10 02:25:00|38773.4|38733.4|38778.4|38738.4|38778.4|38738.4|38773.4|38733.4|4
1623292200000|2021-06-10 02:30:00|38781.5|38741.5|38820.3|38780.3|38820.3|38780.3|38781.5|38741.5|2
1623292500000|2021-06-10 02:35:00|38823.4|38783.4|38805.3|38765.3|38825.3|38785.3|38793.4|38753.4|8
1623292800000|2021-06-10 02:40:00|38803.4|38763.4|38800.4|38760.4|38805.3|38765.3|38790.4|38750.4|2
1623293100000|2021-06-10 02:45:00|38805.4|38765.4|38807.3|38767.3|38815.4|38775.4|38800.4|38760.4|9
1623293400000|2021-06-10 02:50:00|38797.3|38757.3|38795.4|38755.4|38805.4|38765.4|38785.4|38745.4|15
1623293700000|2021-06-10 02:55:00|38797.3|38757.3|38797.3|38757.3|38797.3|38757.3|38790.4|38750.4|4
1623294000000|2021-06-10 03:00:00|38795.4|38755.4|38797.3|38757.3|38817.3|38777.3|38795.4|38755.4|9
1623294300000|2021-06-10 03:05:00|38800.4|38760.4|38785.4|38745.4|38800.4|38760.4|38777.3|38737.3|5
1623294600000|2021-06-10 03:10:00|38778.5|38738.5|38787.4|38747.4|38790.4|38750.4|38765.4|38725.4|12
1623294900000|2021-06-10 03:15:00|38790.4|38750.4|38765.5|38725.5|38793.5|38753.5|38762.4|38722.4|2
1623295200000|2021-06-10 03:20:00|38773.6|38733.6|38750.5|38710.5|38775.5|38735.5|38742.4|38702.4|7
1623295500000|2021-06-10 03:25:00|38753.6|38713.6|38737.4|38697.4|38755.5|38715.5|38737.4|38697.4|7
1623295800000|2021-06-10 03:30:00|38740.5|38700.5|38742.4|38702.4|38750.5|38710.5|38737.4|38697.4|1
1623296100000|2021-06-10 03:35:00|38745.5|38705.5|38753.6|38713.6|38753.6|38713.6|38742.4|38702.4|3
1623296400000|2021-06-10 03:40:00|38755.5|38715.5|38757.4|38717.4|38760.5|38720.5|38752.4|38712.4|5
1623296700000|2021-06-10 03:45:00|38757.5|38717.5|38750.6|38710.6|38757.5|38717.5|38748.6|38708.6|4
1623297000000|2021-06-10 03:50:00|38755.6|38715.6|38760.6|38720.6|38765.6|38725.6|38753.6|38713.6|5
1623297300000|2021-06-10 03:55:00|38758.7|38718.7|38760.6|38720.6|38760.6|38720.6|38755.6|38715.6|0
1623297600000|2021-06-10 04:00:00|38757.5|38717.5|38755.6|38715.6|38765.6|38725.6|38755.6|38715.6|1
1623297900000|2021-06-10 04:05:00|38750.6|38710.6|38745.6|38705.6|38755.6|38715.6|38745.6|38705.6|1
1623298200000|2021-06-10 04:10:00|38748.7|38708.7|38753.7|38713.7|38755.6|38715.6|38748.7|38708.7|1
1623298500000|2021-06-10 04:15:00|38750.6|38710.6|38748.7|38708.7|38753.7|38713.7|38748.7|38708.7|2
1623298800000|2021-06-10 04:20:00|38753.7|38713.7|38748.8|38708.8|38753.8|38713.8|38742.6|38702.6|1
1623299100000|2021-06-10 04:25:00|38750.7|38710.7|38755.7|38715.7|38755.7|38715.7|38748.8|38708.8|5
1623299400000|2021-06-10 04:30:00|38752.6|38712.6|38732.6|38692.6|38752.6|38712.6|38725.7|38685.7|31
1623299700000|2021-06-10 04:35:00|38727.6|38687.6|38742.6|38702.6|38745.7|38705.7|38715.7|38675.7|33
1623300000000|2021-06-10 04:40:00|38735.7|38695.7|38727.6|38687.6|38737.6|38697.6|38722.6|38682.6|48
1623300300000|2021-06-10 04:45:00|38732.6|38692.6|38712.6|38672.6|38732.6|38692.6|38712.6|38672.6|14
1623300600000|2021-06-10 04:50:00|38702.6|38662.6|38669.6|38629.6|38702.6|38662.6|38669.6|38629.6|80
1623300900000|2021-06-10 04:55:00|38672.7|38632.7|38661.5|38621.5|38672.7|38632.7|38654.6|38614.6|24
1623301200000|2021-06-10 05:00:00|38663.4|38623.4|38659.6|38619.6|38663.4|38623.4|38652.7|38612.7|16
1623301500000|2021-06-10 05:05:00|38656.5|38616.5|38652.7|38612.7|38664.6|38624.6|38646.5|38606.5|6
1623301800000|2021-06-10 05:10:00|38654.6|38614.6|38659.6|38619.6|38661.5|38621.5|38646.5|38606.5|7
1623302100000|2021-06-10 05:15:00|38662.7|38622.7|38656.5|38616.5|38666.5|38626.5|38646.5|38606.5|5
1623302400000|2021-06-10 05:20:00|38654.6|38614.6|38661.6|38621.6|38661.6|38621.6|38654.6|38614.6|3
1623302700000|2021-06-10 05:25:00|38659.7|38619.7|38689.7|38649.7|38691.6|38651.6|38659.7|38619.7|11
1623303000000|2021-06-10 05:30:00|38681.6|38641.6|38694.7|38654.7|38701.6|38661.6|38681.6|38641.6|11
1623303300000|2021-06-10 05:35:00|38686.6|38646.6|38679.7|38639.7|38694.7|38654.7|38676.6|38636.6|14
1623303600000|2021-06-10 05:40:00|38676.6|38636.6|38671.6|38631.6|38679.7|38639.7|38666.6|38626.6|16
1623303900000|2021-06-10 05:45:00|38673.5|38633.5|38676.6|38636.6|38681.6|38641.6|38666.6|38626.6|6
1623304200000|2021-06-10 05:50:00|38679.7|38639.7|38671.6|38631.6|38691.6|38651.6|38671.6|38631.6|18
1623304500000|2021-06-10 05:55:00|38666.6|38626.6|38669.8|38629.8|38671.6|38631.6|38666.6|38626.6|23
1623304800000|2021-06-10 06:00:00|38666.7|38626.7|38671.7|38631.7|38679.8|38639.8|38651.7|38611.7|48
1623305100000|2021-06-10 06:05:00|38669.8|38629.8|38666.7|38626.7|38671.7|38631.7|38656.7|38616.7|11
1623305400000|2021-06-10 06:10:00|38671.7|38631.7|38671.7|38631.7|38681.7|38641.7|38669.8|38629.8|11
1623305700000|2021-06-10 06:15:00|38673.6|38633.6|38681.7|38641.7|38681.7|38641.7|38666.7|38626.7|6
1623306000000|2021-06-10 06:20:00|38679.8|38639.8|38689.8|38649.8|38699.8|38659.8|38671.7|38631.7|6
1623306300000|2021-06-10 06:25:00|38691.7|38651.7|38711.7|38671.7|38711.7|38671.7|38689.8|38649.8|28
1623306600000|2021-06-10 06:30:00|38709.8|38669.8|38734.9|38694.9|38734.9|38694.9|38706.7|38666.7|10
1623306900000|2021-06-10 06:35:00|38739.9|38699.9|38709.9|38669.9|38739.9|38699.9|38699.9|38659.9|13
1623307200000|2021-06-10 06:40:00|38706.8|38666.8|38731.8|38691.8|38734.9|38694.9|38701.8|38661.8|21
1623307500000|2021-06-10 06:45:00|38734.9|38694.9|38729.9|38689.9|38749.9|38709.9|38729.9|38689.9|7
1623307800000|2021-06-10 06:50:00|38734.9|38694.9|38729.9|38689.9|38739.9|38699.9|38728|38688|5
1623308100000|2021-06-10 06:55:00|38728|38688|38729.9|38689.9|38739.9|38699.9|38719.9|38679.9|13
1623308400000|2021-06-10 07:00:00|38733|38693|38738.1|38698.1|38748|38708|38728|38688|33
1623308700000|2021-06-10 07:05:00|38734.9|38694.9|38738.1|38698.1|38758.1|38718.1|38709.9|38669.9|41
1623309000000|2021-06-10 07:10:00|38736.2|38696.2|38731.2|38691.2|38738.1|38698.1|38721.2|38681.2|15
1623309300000|2021-06-10 07:15:00|38736.2|38696.2|38754.3|38714.3|38756.2|38716.2|38726.2|38686.2|11
1623309600000|2021-06-10 07:20:00|38751.2|38711.2|38756.2|38716.2|38756.2|38716.2|38729.3|38689.3|20
1623309900000|2021-06-10 07:25:00|38754.3|38714.3|38801.2|38761.2|38811.2|38771.2|38754.3|38714.3|37
1623310200000|2021-06-10 07:30:00|38799.3|38759.3|38764.4|38724.4|38801.2|38761.2|38759.4|38719.4|31
1623310500000|2021-06-10 07:35:00|38771.3|38731.3|38811.3|38771.3|38816.3|38776.3|38771.3|38731.3|43
1623310800000|2021-06-10 07:40:00|38816.3|38776.3|38814.4|38774.4|38846.3|38806.3|38811.3|38771.3|52
1623311100000|2021-06-10 07:45:00|38812.5|38772.5|38791.3|38751.3|38821.3|38781.3|38776.3|38736.3|38
1623311400000|2021-06-10 07:50:00|38796.3|38756.3|38771.3|38731.3|38796.3|38756.3|38766.3|38726.3|9
1623311700000|2021-06-10 07:55:00|38776.3|38736.3|38796.3|38756.3|38796.3|38756.3|38771.3|38731.3|15
1623312000000|2021-06-10 08:00:00|38794.4|38754.4|38801.3|38761.3|38806.3|38766.3|38791.3|38751.3|11
1623312300000|2021-06-10 08:05:00|38803.2|38763.2|38811.4|38771.4|38826.4|38786.4|38803.2|38763.2|15
1623312600000|2021-06-10 08:10:00|38814.5|38774.5|38841.4|38801.4|38841.4|38801.4|38811.4|38771.4|33
1623312900000|2021-06-10 08:15:00|38844.5|38804.5|38824.5|38784.5|38844.5|38804.5|38812.6|38772.6|24
1623313200000|2021-06-10 08:20:00|38822.6|38782.6|38844.5|38804.5|38844.5|38804.5|38816.4|38776.4|9
1623313500000|2021-06-10 08:25:00|38834.5|38794.5|38829.5|38789.5|38846.4|38806.4|38829.5|38789.5|36
1623313800000|2021-06-10 08:30:00|38826.4|38786.4|38824.5|38784.5|38826.4|38786.4|38816.4|38776.4|12
1623314100000|2021-06-10 08:35:00|38822.7|38782.7|38821.4|38781.4|38839.6|38799.6|38809.5|38769.5|11
1623314400000|2021-06-10 08:40:00|38824.6|38784.6|38824.6|38784.6|38829.6|38789.6|38819.6|38779.6|4
1623314700000|2021-06-10 08:45:00|38826.5|38786.5|38824.6|38784.6|38849.6|38809.6|38824.6|38784.6|32
1623315000000|2021-06-10 08:50:00|38826.5|38786.5|38869.6|38829.6|38884.6|38844.6|38824.6|38784.6|24
1623315300000|2021-06-10 08:55:00|38874.6|38834.6|38889.6|38849.6|38889.6|38849.6|38869.6|38829.6|43
1623315600000|2021-06-10 09:00:00|38886.5|38846.5|38919.6|38879.6|38919.6|38879.6|38886.5|38846.5|99
1623315900000|2021-06-10 09:05:00|38914.6|38874.6|38899.7|38859.7|38916.5|38876.5|38899.7|38859.7|35
1623316200000|2021-06-10 09:10:00|38897.8|38857.8|38899.7|38859.7|38929.7|38889.7|38892.8|38852.8|38
1623316500000|2021-06-10 09:15:00|38896.6|38856.6|38894.7|38854.7|38896.6|38856.6|38886.6|38846.6|19
1623316800000|2021-06-10 09:20:00|38896.6|38856.6|38904.7|38864.7|38909.7|38869.7|38889.7|38849.7|70
1623317100000|2021-06-10 09:25:00|38902.8|38862.8|38896.6|38856.6|38906.6|38866.6|38896.6|38856.6|28
1623317400000|2021-06-10 09:30:00|38894.7|38854.7|38851.6|38811.6|38894.7|38854.7|38848.5|38808.5|72
1623317700000|2021-06-10 09:35:00|38854.7|38814.7|38859.8|38819.8|38881.6|38841.6|38846.6|38806.6|68
1623318000000|2021-06-10 09:40:00|38856.6|38816.6|38821.6|38781.6|38859.8|38819.8|38818.5|38778.5|39
1623318300000|2021-06-10 09:45:00|38819.8|38779.8|38849.8|38809.8|38849.8|38809.8|38816.6|38776.6|35
1623318600000|2021-06-10 09:50:00|38844.8|38804.8|38844.8|38804.8|38859.8|38819.8|38844.8|38804.8|3
1623318900000|2021-06-10 09:55:00|38846.7|38806.7|38869.8|38829.8|38876.7|38836.7|38844.8|38804.8|23
1623319200000|2021-06-10 10:00:00|38866.7|38826.7|38854.8|38814.8|38871.7|38831.7|38846.7|38806.7|23
1623319500000|2021-06-10 10:05:00|38856.7|38816.7|38871.7|38831.7|38884.8|38844.8|38851.7|38811.7|46
1623319800000|2021-06-10 10:10:00|38869.8|38829.8|38884.9|38844.9|38886.7|38846.7|38869.8|38829.8|14
1623320100000|2021-06-10 10:15:00|38886.7|38846.7|38879.9|38839.9|38894.9|38854.9|38874.9|38834.9|20
1623320400000|2021-06-10 10:20:00|38881.8|38841.8|38876.8|38836.8|38896.8|38856.8|38876.8|38836.8|11
1623320700000|2021-06-10 10:25:00|38881.8|38841.8|38854.9|38814.9|38886.8|38846.8|38849.9|38809.9|14
1623321000000|2021-06-10 10:30:00|38853|38813|38851.8|38811.8|38866.8|38826.8|38841.8|38801.8|15
1623321300000|2021-06-10 10:35:00|38853|38813|38844.9|38804.9|38854.9|38814.9|38826.8|38786.8|22
1623321600000|2021-06-10 10:40:00|38843.1|38803.1|38821.8|38781.8|38843.1|38803.1|38818.7|38778.7|11
1623321900000|2021-06-10 10:45:00|38820|38780|38811.8|38771.8|38820|38780|38786.8|38746.8|24
1623322200000|2021-06-10 10:50:00|38816.8|38776.8|38801.9|38761.9|38816.8|38776.8|38796.9|38756.9|7
1623322500000|2021-06-10 10:55:00|38796.9|38756.9|38801.9|38761.9|38821.9|38781.9|38793.1|38753.1|70
1623322800000|2021-06-10 11:00:00|38800|38760|38816.9|38776.9|38826.9|38786.9|38790|38750|32
1623323100000|2021-06-10 11:05:00|38821.9|38781.9|38838.8|38798.8|38853.8|38813.8|38818.8|38778.8|32
1623323400000|2021-06-10 11:10:00|38841.9|38801.9|38851.9|38811.9|38860|38820|38841.9|38801.9|20
1623323700000|2021-06-10 11:15:00|38848.8|38808.8|38851.9|38811.9|38855.1|38815.1|38836.9|38796.9|10
1623324000000|2021-06-10 11:20:00|38848.8|38808.8|38862|38822|38862|38822|38836.9|38796.9|10
1623324300000|2021-06-10 11:25:00|38863.8|38823.8|38872|38832|38872|38832|38860.1|38820.1|75
1623324600000|2021-06-10 11:30:00|38870.1|38830.1|38852|38812|38873.8|38833.8|38850.1|38810.1|38
1623324900000|2021-06-10 11:35:00|38853.9|38813.9|38812|38772|38875.1|38835.1|38812|38772|50
1623325200000|2021-06-10 11:40:00|38815.1|38775.1|38810.1|38770.1|38820.1|38780.1|38807|38767|40
1623325500000|2021-06-10 11:45:00|38815.1|38775.1|38825.2|38785.2|38827|38787|38805.2|38765.2|38
1623325800000|2021-06-10 11:50:00|38822|38782|38827|38787|38837|38797|38817|38777|18
1623326100000|2021-06-10 11:55:00|38832|38792|38780.2|38740.2|38837.1|38797.1|38767.1|38727.1|100
1623326400000|2021-06-10 12:00:00|38777.1|38737.1|38802.1|38762.1|38822.1|38782.1|38767.1|38727.1|60
1623326700000|2021-06-10 12:05:00|38800.2|38760.2|38849|38809|38859|38819|38795.2|38755.2|66
1623327000000|2021-06-10 12:10:00|38852.1|38812.1|38955.2|38915.2|38967.1|38927.1|38852.1|38812.1|173
1623327300000|2021-06-10 12:15:00|38952.1|38912.1|38935.3|38895.3|38952.1|38912.1|38915.3|38875.3|64
1623327600000|2021-06-10 12:20:00|38937.1|38897.1|38899|38859|38947.1|38907.1|38893.4|38853.4|51
1623327900000|2021-06-10 12:25:00|38895.3|38855.3|38917.2|38877.2|38927.2|38887.2|38892.1|38852.1|18
1623328200000|2021-06-10 12:30:00|38912.2|38872.2|38912.2|38872.2|38917.2|38877.2|38841.6|38801.6|89
1623328500000|2021-06-10 12:35:00|38917.2|38877.2|38950.9|38910.9|38972.2|38932.2|38887.2|38847.2|129
1623328800000|2021-06-10 12:40:00|38955.3|38915.3|38975.3|38935.3|38995.3|38955.3|38937.2|38897.2|117
1623331800000|2021-06-10 13:30:00|38942.3|38902.3|38923.6|38883.6|38942.3|38902.3|38718.6|38678.6|1041
1623332100000|2021-06-10 13:35:00|38936.8|38896.8|38811.8|38771.8|38962.4|38922.4|38803.6|38763.6|717
1623332400000|2021-06-10 13:40:00|38808.6|38768.6|38781.8|38741.8|38831.8|38791.8|38736.8|38696.8|544
1623332700000|2021-06-10 13:45:00|38783.7|38743.7|38808.7|38768.7|38823.7|38783.7|38761.8|38721.8|321
1623333000000|2021-06-10 13:50:00|38811.8|38771.8|39004.3|38964.3|39012.4|38972.4|38800.5|38760.5|765
1623333300000|2021-06-10 13:55:00|39007.4|38967.4|38983.7|38943.7|39007.4|38967.4|38953.7|38913.7|439
1623333600000|2021-06-10 14:00:00|38981.9|38941.9|38836.9|38796.9|38993.7|38953.7|38836.9|38796.9|776
1623333900000|2021-06-10 14:05:00|38833.7|38793.7|38921.9|38881.9|38943.7|38903.7|38831.9|38791.9|311
1623334200000|2021-06-10 14:10:00|38926.9|38886.9|38943.8|38903.8|38993.8|38953.8|38911.9|38871.9|284
1623334500000|2021-06-10 14:15:00|38946.9|38906.9|38913.8|38873.8|38973.8|38933.8|38886.9|38846.9|229
1623334800000|2021-06-10 14:20:00|38923.8|38883.8|38925.7|38885.7|38941.9|38901.9|38863.8|38823.8|304
1623335100000|2021-06-10 14:25:00|38928.8|38888.8|38883.8|38843.8|38958.8|38918.8|38856.9|38816.9|198
1623335400000|2021-06-10 14:30:00|38882|38842|38843.8|38803.8|38893.8|38853.8|38825.7|38785.7|357
1623335700000|2021-06-10 14:35:00|38845.7|38805.7|38883.8|38843.8|38903.8|38863.8|38833.8|38793.8|249
1623336000000|2021-06-10 14:40:00|38880.7|38840.7|38862|38822|38902|38862|38857|38817|186
1623336300000|2021-06-10 14:45:00|38863.9|38823.9|38852|38812|38893.9|38853.9|38842|38802|206
1623336600000|2021-06-10 14:50:00|38848.9|38808.9|38927|38887|38933.9|38893.9|38847|38807|287
1623336900000|2021-06-10 14:55:00|38930.2|38890.2|39025.8|38985.8|39025.8|38985.8|38930.2|38890.2|274
1623337200000|2021-06-10 15:00:00|39023.9|38983.9|39017.6|38977.6|39030.8|38990.8|38982.6|38942.6|246
1623337500000|2021-06-10 15:05:00|39020.8|38980.8|38997.6|38957.6|39020.8|38980.8|38967.6|38927.6|177
1623337800000|2021-06-10 15:10:00|38999.5|38959.5|38967.7|38927.7|38999.5|38959.5|38949.5|38909.5|107
1623338100000|2021-06-10 15:15:00|38962.7|38922.7|38947.7|38907.7|38979.5|38939.5|38917.7|38877.7|126
1623338400000|2021-06-10 15:20:00|38950.8|38910.8|38895.8|38855.8|38950.8|38910.8|38887.7|38847.7|214
1623338700000|2021-06-10 15:25:00|38890.8|38850.8|38820.9|38780.9|38907.7|38867.7|38797.7|38757.7|296
1623339000000|2021-06-10 15:30:00|38817.7|38777.7|38782.7|38742.7|38820.9|38780.9|38780.9|38740.9|179
1623339300000|2021-06-10 15:35:00|38780.9|38740.9|38867.7|38827.7|38867.7|38827.7|38777.7|38737.7|151
1623339600000|2021-06-10 15:40:00|38862.7|38822.7|38892.8|38852.8|38902.7|38862.7|38862.7|38822.7|147
1623339900000|2021-06-10 15:45:00|38895.9|38855.9|38892.8|38852.8|38927.8|38887.8|38887.8|38847.8|123
1623340200000|2021-06-10 15:50:00|38895.9|38855.9|38922.8|38882.8|38950.9|38910.9|38857.8|38817.8|210
1623340500000|2021-06-10 15:55:00|38914.6|38874.6|38841.5|38801.5|38919.6|38879.6|38819.6|38779.6|304
1623340800000|2021-06-10 16:00:00|38846.5|38806.5|38694.1|38654.1|39027.8|38987.8|38654.1|38614.1|1411
1623341100000|2021-06-10 16:05:00|38696|38656|38459.1|38419.1|38722.3|38682.3|38347.3|38307.3|1296
1623341400000|2021-06-10 16:10:00|38462.3|38422.3|38440.4|38400.4|38462.3|38422.3|38250.4|38210.4|1539
1623341700000|2021-06-10 16:15:00|38435.4|38395.4|38423.6|38383.6|38470.5|38430.5|38288.6|38248.6|730
1623342000000|2021-06-10 16:20:00|38413.6|38373.6|38499.9|38459.9|38556.8|38516.8|38343.6|38303.6|732
1623342300000|2021-06-10 16:25:00|38494.9|38454.9|38585|38545|38646.8|38606.8|38464.9|38424.9|447
1623342600000|2021-06-10 16:30:00|38591.8|38551.8|38701.8|38661.8|38736.8|38696.8|38570|38530|300
1623342900000|2021-06-10 16:35:00|38698.7|38658.7|38625|38585|38698.7|38658.7|38576.8|38536.8|318
1623343200000|2021-06-10 16:40:00|38626.8|38586.8|38621.9|38581.9|38685|38645|38600|38560|294
1623343500000|2021-06-10 16:45:00|38618.7|38578.7|38526.9|38486.9|38628.7|38588.7|38510|38470|407
1623343800000|2021-06-10 16:50:00|38530|38490|38456.3|38416.3|38536.9|38496.9|38446.3|38406.3|472
1623344100000|2021-06-10 16:55:00|38461.3|38421.3|38437.7|38397.7|38503.2|38463.2|38432.7|38392.7|823
1623344400000|2021-06-10 17:00:00|38439.5|38399.5|38569.5|38529.5|38569.5|38529.5|38432.7|38392.7|354
1623344700000|2021-06-10 17:05:00|38566.4|38526.4|38459.6|38419.6|38569.5|38529.5|38452.7|38412.7|372
1623345000000|2021-06-10 17:10:00|38457.7|38417.7|38439.6|38399.6|38497.7|38457.7|38432.7|38392.7|625
1623345300000|2021-06-10 17:15:00|38444.6|38404.6|38387.8|38347.8|38449.6|38409.6|38382.7|38342.7|613
1623345600000|2021-06-10 17:20:00|38382.8|38342.8|38452.8|38412.8|38459.6|38419.6|38342.8|38302.8|333
1623345900000|2021-06-10 17:25:00|38456.5|38416.5|38459.6|38419.6|38479.6|38439.6|38432.8|38392.8|615
1623346200000|2021-06-10 17:30:00|38456.5|38416.5|38426.5|38386.5|38466.5|38426.5|38379.6|38339.6|392
1623346500000|2021-06-10 17:35:00|38421.5|38381.5|38391.5|38351.5|38421.5|38381.5|38348.4|38308.4|246
1623346800000|2021-06-10 17:40:00|38393.4|38353.4|38445.2|38405.2|38448.4|38408.4|38373.4|38333.4|259
1623347100000|2021-06-10 17:45:00|38448.4|38408.4|38391.6|38351.6|38453.4|38413.4|38386.6|38346.6|587
1623347400000|2021-06-10 17:50:00|38393.4|38353.4|38418.4|38378.4|38421.6|38381.6|38353.4|38313.4|436
1623347700000|2021-06-10 17:55:00|38416.6|38376.6|38376.6|38336.6|38438.4|38398.4|38353.4|38313.4|673
1623348000000|2021-06-10 18:00:00|38379.8|38339.8|38443.5|38403.5|38453.5|38413.5|38376.6|38336.6|632
1623348300000|2021-06-10 18:05:00|38448.5|38408.5|38351.6|38311.6|38460.3|38420.3|38346.6|38306.6|613
1623348600000|2021-06-10 18:10:00|38353.5|38313.5|38299.8|38259.8|38445.3|38405.3|38279.8|38239.8|2489
1623348900000|2021-06-10 18:15:00|38308|38268|38359.8|38319.8|38379.8|38339.8|38306.1|38266.1|1125
1623369600000|2021-06-11 00:00:00|38419.3|38379.3|38549.4|38509.4|38554.4|38514.4|38411.1|38371.1|189
1623369900000|2021-06-11 00:05:00|38541.2|38501.2|38499.4|38459.4|38546.2|38506.2|38486.2|38446.2|52
1623370200000|2021-06-11 00:10:00|38501.2|38461.2|38479.4|38439.4|38501.2|38461.2|38471.2|38431.2|46
1623370500000|2021-06-11 00:15:00|38476.2|38436.2|38479.4|38439.4|38481.2|38441.2|38464.4|38424.4|27
1623370800000|2021-06-11 00:20:00|38481.2|38441.2|38489.4|38449.4|38491.2|38451.2|38479.4|38439.4|20
1623371100000|2021-06-11 00:25:00|38486.2|38446.2|38436.3|38396.3|38491.2|38451.2|38434.4|38394.4|17
1623371400000|2021-06-11 00:30:00|38431.3|38391.3|38443.1|38403.1|38451.3|38411.3|38431.3|38391.3|5
1623371700000|2021-06-11 00:35:00|38446.3|38406.3|38436.3|38396.3|38451.3|38411.3|38433.1|38393.1|26
1623372000000|2021-06-11 00:40:00|38433.1|38393.1|38433.1|38393.1|38451.3|38411.3|38431.3|38391.3|2
1623372300000|2021-06-11 00:45:00|38428.1|38388.1|38443.1|38403.1|38443.1|38403.1|38416.3|38376.3|10
1623372600000|2021-06-11 00:50:00|38443.2|38403.2|38449.5|38409.5|38463.2|38423.2|38441.3|38401.3|14
1623372900000|2021-06-11 00:55:00|38446.4|38406.4|38449.6|38409.6|38451.4|38411.4|38441.4|38401.4|2
1623373200000|2021-06-11 01:00:00|38444.6|38404.6|38479.6|38439.6|38491.4|38451.4|38444.6|38404.6|83
1623373500000|2021-06-11 01:05:00|38481.4|38441.4|38471.4|38431.4|38484.6|38444.6|38431.4|38391.4|40
1623373800000|2021-06-11 01:10:00|38488.2|38448.2|38459.6|38419.6|38488.2|38448.2|38454.6|38414.6|20
1623374100000|2021-06-11 01:15:00|38469.6|38429.6|38461.5|38421.5|38472.8|38432.8|38459.6|38419.6|20
1623374400000|2021-06-11 01:20:00|38464.6|38424.6|38456.5|38416.5|38479.7|38439.7|38456.5|38416.5|15
1623374700000|2021-06-11 01:25:00|38454.7|38414.7|38453.3|38413.3|38469.7|38429.7|38449.7|38409.7|11
1623375000000|2021-06-11 01:30:00|38451.5|38411.5|38466.5|38426.5|38473.3|38433.3|38451.5|38411.5|30
1623375300000|2021-06-11 01:35:00|38469.7|38429.7|38482.9|38442.9|38489.7|38449.7|38469.7|38429.7|19
1623375600000|2021-06-11 01:40:00|38479.7|38439.7|38509.7|38469.7|38514.7|38474.7|38479.7|38439.7|23
1623375900000|2021-06-11 01:45:00|38504.7|38464.7|38479.8|38439.8|38504.7|38464.7|38469.8|38429.8|32
1623376200000|2021-06-11 01:50:00|38474.8|38434.8|38474.8|38434.8|38489.8|38449.8|38474.8|38434.8|9
1623376500000|2021-06-11 01:55:00|38479.8|38439.8|38449.8|38409.8|38479.8|38439.8|38444.8|38404.8|7
1623376800000|2021-06-11 02:00:00|38453|38413|38454.8|38414.8|38469.8|38429.8|38444.8|38404.8|13
1623377100000|2021-06-11 02:05:00|38449.8|38409.8|38449.8|38409.8|38454.8|38414.8|38444.8|38404.8|17
1623377400000|2021-06-11 02:10:00|38453|38413|38461.7|38421.7|38464.9|38424.9|38444.8|38404.8|19
1623377700000|2021-06-11 02:15:00|38464.9|38424.9|38463.1|38423.1|38464.9|38424.9|38454.9|38414.9|1
1623378000000|2021-06-11 02:20:00|38459.9|38419.9|38454.9|38414.9|38463.1|38423.1|38454.9|38414.9|2
1623378300000|2021-06-11 02:25:00|38444.9|38404.9|38444.9|38404.9|38454.9|38414.9|38436.7|38396.7|5
1623378600000|2021-06-11 02:30:00|38449.9|38409.9|38429.9|38389.9|38449.9|38409.9|38406.7|38366.7|16
1623378900000|2021-06-11 02:35:00|38421.7|38381.7|38405|38365|38430|38390|38401.8|38361.8|4
1623379200000|2021-06-11 02:40:00|38408.2|38368.2|38405|38365|38421.8|38381.8|38400|38360|8
1623379500000|2021-06-11 02:45:00|38400|38360|38410|38370|38425|38385|38400|38360|7
1623379800000|2021-06-11 02:50:00|38405|38365|38411.8|38371.8|38416.8|38376.8|38390|38350|14
1623380100000|2021-06-11 02:55:00|38416.8|38376.8|38416.8|38376.8|38421.8|38381.8|38411.8|38371.8|1
1623380400000|2021-06-11 03:00:00|38413.6|38373.6|38430.1|38390.1|38436.9|38396.9|38411.8|38371.8|13
1623380700000|2021-06-11 03:05:00|38431.9|38391.9|38390.1|38350.1|38431.9|38391.9|38390.1|38350.1|43
1623381000000|2021-06-11 03:10:00|38385.1|38345.1|38365.1|38325.1|38391.9|38351.9|38360.1|38320.1|39
1623381300000|2021-06-11 03:15:00|38360.1|38320.1|38375.1|38335.1|38380.1|38340.1|38355.1|38315.1|8
1623381600000|2021-06-11 03:20:00|38380.1|38340.1|38381.9|38341.9|38386.9|38346.9|38375.1|38335.1|2
1623381900000|2021-06-11 03:25:00|38380.1|38340.1|38380.2|38340.2|38391.9|38351.9|38380.1|38340.1|3
1623382200000|2021-06-11 03:30:00|38382|38342|38380.2|38340.2|38390.2|38350.2|38378.4|38338.4|2
1623382500000|2021-06-11 03:35:00|38382|38342|38385.2|38345.2|38390.2|38350.2|38380.2|38340.2|13
1623382800000|2021-06-11 03:40:00|38390.2|38350.2|38390.2|38350.2|38392|38352|38385.2|38345.2|1
1623383100000|2021-06-11 03:45:00|38392|38352|38390.2|38350.2|38400.2|38360.2|38382|38342|13
1623383400000|2021-06-11 03:50:00|38392|38352|38400.3|38360.3|38402|38362|38392|38352|6
1623383700000|2021-06-11 03:55:00|38398.5|38358.5|38390.3|38350.3|38398.5|38358.5|38390.3|38350.3|2
1623384000000|2021-06-11 04:00:00|38388.5|38348.5|38383.9|38343.9|38393.9|38353.9|38382.1|38342.1|19
1623384300000|2021-06-11 04:05:00|38387.1|38347.1|38387.1|38347.1|38387.1|38347.1|38382.1|38342.1|1
1623384600000|2021-06-11 04:10:00|38378.9|38338.9|38402.1|38362.1|38407.1|38367.1|38378.9|38338.9|5
1623384900000|2021-06-11 04:15:00|38398.9|38358.9|38402.2|38362.2|38403.9|38363.9|38393.9|38353.9|1
1623385200000|2021-06-11 04:20:00|38400.4|38360.4|38400.4|38360.4|38402.2|38362.2|38398.6|38358.6|2
1623385500000|2021-06-11 04:25:00|38397.2|38357.2|38402.2|38362.2|38412.2|38372.2|38397.2|38357.2|0
1623385800000|2021-06-11 04:30:00|38404|38364|38407.2|38367.2|38412.2|38372.2|38402.2|38362.2|9
1623386100000|2021-06-11 04:35:00|38404|38364|38374|38334|38409|38369|38372.2|38332.2|20
1623386400000|2021-06-11 04:40:00|38372.2|38332.2|38374|38334|38374|38334|38364|38324|2
1623386700000|2021-06-11 04:45:00|38372.2|38332.2|38362.3|38322.3|38380.5|38340.5|38362.3|38322.3|4
1623387000000|2021-06-11 04:50:00|38367.3|38327.3|38350.5|38310.5|38372.3|38332.3|38350.5|38310.5|2
1623387300000|2021-06-11 04:55:00|38347.3|38307.3|38352.3|38312.3|38352.3|38312.3|38342.3|38302.3|11
1623387600000|2021-06-11 05:00:00|38347.3|38307.3|38350.5|38310.5|38350.5|38310.5|38342.3|38302.3|2
1623387900000|2021-06-11 05:05:00|38352.3|38312.3|38360.6|38320.6|38360.6|38320.6|38350.5|38310.5|31
1623388200000|2021-06-11 05:10:00|38358.8|38318.8|38360.6|38320.6|38360.6|38320.6|38352.4|38312.4|2
1623388500000|2021-06-11 05:15:00|38357.4|38317.4|38340.6|38300.6|38357.4|38317.4|38340.6|38300.6|9
1623388800000|2021-06-11 05:20:00|38342.4|38302.4|38327.4|38287.4|38342.4|38302.4|38322.4|38282.4|13
1623389100000|2021-06-11 05:25:00|38322.4|38282.4|38312.4|38272.4|38332.4|38292.4|38305.6|38265.6|16
1623389400000|2021-06-11 05:30:00|38320.6|38280.6|38317.4|38277.4|38322.4|38282.4|38310.6|38270.6|14
1623389700000|2021-06-11 05:35:00|38312.4|38272.4|38332.5|38292.5|38337.5|38297.5|38302.4|38262.4|31
1623390000000|2021-06-11 05:40:00|38330.7|38290.7|38327.5|38287.5|38332.5|38292.5|38322.5|38282.5|11
1623390300000|2021-06-11 05:45:00|38330.7|38290.7|38337.5|38297.5|38342.5|38302.5|38327.5|38287.5|14
1623390600000|2021-06-11 05:50:00|38335.7|38295.7|38317.5|38277.5|38340.7|38300.7|38312.5|38272.5|9
1623390900000|2021-06-11 05:55:00|38320.7|38280.7|38300.8|38260.8|38332.5|38292.5|38297.5|38257.5|31
1623391200000|2021-06-11 06:00:00|38302.5|38262.5|38312.6|38272.6|38340.8|38300.8|38302.5|38262.5|73
1623391500000|2021-06-11 06:05:00|38315.8|38275.8|38307.6|38267.6|38315.8|38275.8|38302.6|38262.6|21
1623391800000|2021-06-11 06:10:00|38310.8|38270.8|38302.6|38262.6|38312.6|38272.6|38292.6|38252.6|9
1623392100000|2021-06-11 06:15:00|38309|38269|38300.8|38260.8|38312.6|38272.6|38297.6|38257.6|8
1623392400000|2021-06-11 06:20:00|38302.6|38262.6|38305.9|38265.9|38312.6|38272.6|38297.6|38257.6|5
1623392700000|2021-06-11 06:25:00|38307.6|38267.6|38312.7|38272.7|38315.9|38275.9|38302.6|38262.6|8
1623393000000|2021-06-11 06:30:00|38315.9|38275.9|38320.9|38280.9|38330.9|38290.9|38310.9|38270.9|13
1623393300000|2021-06-11 06:35:00|38312.7|38272.7|38340.9|38300.9|38345.9|38305.9|38312.7|38272.7|45
1623393600000|2021-06-11 06:40:00|38342.7|38302.7|38325.9|38285.9|38344.1|38304.1|38325.9|38285.9|73
1623393900000|2021-06-11 06:45:00|38330.9|38290.9|38335.9|38295.9|38340.9|38300.9|38325.9|38285.9|14
1623394200000|2021-06-11 06:50:00|38336|38296|38336|38296|38341|38301|38326|38286|9
1623394500000|2021-06-11 06:55:00|38337.8|38297.8|38341|38301|38341|38301|38332.8|38292.8|9
1623394800000|2021-06-11 07:00:00|38339.2|38299.2|38332.8|38292.8|38342.8|38302.8|38326|38286|35
1623395100000|2021-06-11 07:05:00|38331|38291|38326|38286|38339.2|38299.2|38316|38276|39
1623395400000|2021-06-11 07:10:00|38322.8|38282.8|38316|38276|38336|38296|38311|38271|18
1623395700000|2021-06-11 07:15:00|38314.3|38274.3|38304.6|38264.6|38327.8|38287.8|38301.1|38261.1|37
1623396000000|2021-06-11 07:20:00|38302.8|38262.8|38321.1|38281.1|38321.1|38281.1|38297.9|38257.9|15
1623396300000|2021-06-11 07:25:00|38322.9|38282.9|38326.1|38286.1|38332.9|38292.9|38319.3|38279.3|5
1623396600000|2021-06-11 07:30:00|38329.7|38289.7|38326.1|38286.1|38332.9|38292.9|38322.9|38282.9|12
1623396900000|2021-06-11 07:35:00|38322.9|38282.9|38312.9|38272.9|38331.1|38291.1|38306.1|38266.1|27
1623397200000|2021-06-11 07:40:00|38311.1|38271.1|38361.2|38321.2|38362.9|38322.9|38307.9|38267.9|72
1623397500000|2021-06-11 07:45:00|38362.9|38322.9|38381.2|38341.2|38391.2|38351.2|38351.2|38311.2|36
1623397800000|2021-06-11 07:50:00|38379.4|38339.4|38361.2|38321.2|38379.4|38339.4|38356.2|38316.2|11
1623398100000|2021-06-11 07:55:00|38358|38318|38356.2|38316.2|38361.2|38321.2|38343|38303|11
1623398400000|2021-06-11 08:00:00|38351.2|38311.2|38351.2|38311.2|38353|38313|38333|38293|24
1623398700000|2021-06-11 08:05:00|38348|38308|38398|38358|38403|38363|38339.5|38299.5|77
1623399000000|2021-06-11 08:10:00|38389.8|38349.8|38376.3|38336.3|38403|38363|38376.3|38336.3|16
1623399300000|2021-06-11 08:15:00|38373.1|38333.1|38363.1|38323.1|38391.3|38351.3|38363.1|38323.1|15
1623399600000|2021-06-11 08:20:00|38361.3|38321.3|38341.3|38301.3|38363.1|38323.1|38333.1|38293.1|12
1623399900000|2021-06-11 08:25:00|38339.6|38299.6|38323.1|38283.1|38353.1|38313.1|38321.3|38281.3|21
1623400200000|2021-06-11 08:30:00|38321.3|38281.3|38311.4|38271.4|38323.1|38283.1|38296.4|38256.4|24
1623400500000|2021-06-11 08:35:00|38309.6|38269.6|38333.2|38293.2|38341.4|38301.4|38299.6|38259.6|48
1623400800000|2021-06-11 08:40:00|38331.4|38291.4|38351.4|38311.4|38351.4|38311.4|38321.4|38281.4|28
1623401100000|2021-06-11 08:45:00|38348.2|38308.2|38341.4|38301.4|38353.2|38313.2|38331.4|38291.4|22
1623401400000|2021-06-11 08:50:00|38338.2|38298.2|38341.4|38301.4|38358.2|38318.2|38333.2|38293.2|23
1623401700000|2021-06-11 08:55:00|38343.2|38303.2|38323.2|38283.2|38343.2|38303.2|38319.7|38279.7|9
1623402000000|2021-06-11 09:00:00|38326.5|38286.5|38351.5|38311.5|38361.5|38321.5|38323.2|38283.2|18
1623402300000|2021-06-11 09:05:00|38353.3|38313.3|38381.5|38341.5|38386.5|38346.5|38351.5|38311.5|57
1623402600000|2021-06-11 09:10:00|38376.5|38336.5|38411.5|38371.5|38441.5|38401.5|38373.3|38333.3|56
1623402900000|2021-06-11 09:15:00|38408.3|38368.3|38401.5|38361.5|38411.5|38371.5|38396.5|38356.5|22
1623403200000|2021-06-11 09:20:00|38411.5|38371.5|38411.6|38371.6|38413.3|38373.3|38396.6|38356.6|25
1623403500000|2021-06-11 09:25:00|38403.3|38363.3|38411.6|38371.6|38423.3|38383.3|38396.6|38356.6|6
1623403800000|2021-06-11 09:30:00|38408.4|38368.4|38373.4|38333.4|38413.4|38373.4|38371.6|38331.6|75
1623404100000|2021-06-11 09:35:00|38376.6|38336.6|38391.6|38351.6|38411.6|38371.6|38375.1|38335.1|33
1623404400000|2021-06-11 09:40:00|38388.4|38348.4|38346.6|38306.6|38393.4|38353.4|38335.2|38295.2|40
1623404700000|2021-06-11 09:45:00|38343.4|38303.4|38336.7|38296.7|38353.4|38313.4|38336.6|38296.6|20
1623405000000|2021-06-11 09:50:00|38331.7|38291.7|38328.4|38288.4|38336.7|38296.7|38311.7|38271.7|21
1623405300000|2021-06-11 09:55:00|38331.7|38291.7|38341.7|38301.7|38358.5|38318.5|38321.7|38281.7|28
1623405600000|2021-06-11 10:00:00|38346.7|38306.7|38348.5|38308.5|38348.5|38308.5|38309.9|38269.9|42
1623405900000|2021-06-11 10:05:00|38346.7|38306.7|38286.7|38246.7|38373.5|38333.5|38286.7|38246.7|57
1623406200000|2021-06-11 10:10:00|38281.7|38241.7|38291.8|38251.8|38293.5|38253.5|38276.7|38236.7|22
1623406500000|2021-06-11 10:15:00|38293.5|38253.5|38298.5|38258.5|38315.3|38275.3|38275.3|38235.3|46
1623406800000|2021-06-11 10:20:00|38296.8|38256.8|38293.6|38253.6|38308.6|38268.6|38288.6|38248.6|31
1623407100000|2021-06-11 10:25:00|38298.6|38258.6|38275.3|38235.3|38305.3|38265.3|38263.6|38223.6|65
1623407400000|2021-06-11 10:30:00|38280.3|38240.3|38280.4|38240.4|38283.6|38243.6|38268.6|38228.6|28
1623407700000|2021-06-11 10:35:00|38277.1|38237.1|38253.6|38213.6|38283.6|38243.6|38246.9|38206.9|38
1623408000000|2021-06-11 10:40:00|38248.6|38208.6|38255.4|38215.4|38273.6|38233.6|38245.4|38205.4|99
1623408300000|2021-06-11 10:45:00|38257.2|38217.2|38308.7|38268.7|38313.7|38273.7|38253.6|38213.6|118
1623408600000|2021-06-11 10:50:00|38310.4|38270.4|38278.7|38238.7|38313.7|38273.7|38275.4|38235.4|70
1623408900000|2021-06-11 10:55:00|38265.7|38225.7|38293.7|38253.7|38303.7|38263.7|38265.7|38225.7|42
1623409200000|2021-06-11 11:00:00|38288.7|38248.7|38262|38222|38288.7|38248.7|38252|38212|51
1623409500000|2021-06-11 11:05:00|38258.7|38218.7|38273.7|38233.7|38278.7|38238.7|38233.7|38193.7|48
1623409800000|2021-06-11 11:10:00|38267|38227|38235.5|38195.5|38278.7|38238.7|38228.8|38188.8|46
1623410100000|2021-06-11 11:15:00|38232.3|38192.3|38183.8|38143.8|38232.3|38192.3|38183.8|38143.8|312
1623410400000|2021-06-11 11:20:00|38188.8|38148.8|38153.8|38113.8|38193.8|38153.8|38148.8|38108.8|340
1623410700000|2021-06-11 11:25:00|38157|38117|38192.1|38152.1|38198.8|38158.8|38153.8|38113.8|64
1623411000000|2021-06-11 11:30:00|38193.8|38153.8|38203.8|38163.8|38210.3|38170.3|38192.1|38152.1|41
1623411300000|2021-06-11 11:35:00|38207.1|38167.1|38183.9|38143.9|38207.1|38167.1|38183.9|38143.9|50
1623411600000|2021-06-11 11:40:00|38188.9|38148.9|38195.6|38155.6|38210.6|38170.6|38183.9|38143.9|67
1623411900000|2021-06-11 11:45:00|38198.9|38158.9|38182.1|38142.1|38202.1|38162.1|38163.9|38123.9|50
1623412200000|2021-06-11 11:50:00|38183.9|38143.9|38122.2|38082.2|38197.1|38157.1|38107.2|38067.2|128
1623412500000|2021-06-11 11:55:00|38112.2|38072.2|38132.2|38092.2|38137.2|38097.2|38108.9|38068.9|127
1623412800000|2021-06-11 12:00:00|38133.9|38093.9|38133.9|38093.9|38142.2|38102.2|38107.2|38067.2|82
1623413100000|2021-06-11 12:05:00|38132.2|38092.2|38139|38099|38139|38099|38112.2|38072.2|66
1623413400000|2021-06-11 12:10:00|38137.2|38097.2|38199|38159|38204|38164|38129|38089|354
1623413700000|2021-06-11 12:15:00|38194|38154|38220.8|38180.8|38239|38199|38184|38144|119
1623414000000|2021-06-11 12:20:00|38215.8|38175.8|38195.8|38155.8|38225.8|38185.8|38184|38144|34
1623414300000|2021-06-11 12:25:00|38194|38154|38199|38159|38235.8|38195.8|38189|38149|69
1623414600000|2021-06-11 12:30:00|38195.8|38155.8|38205.8|38165.8|38215.8|38175.8|38189|38149|22
1623414900000|2021-06-11 12:35:00|38204.1|38164.1|38200.8|38160.8|38220.8|38180.8|38184.1|38144.1|28
1623415200000|2021-06-11 12:40:00|38204.1|38164.1|38234.1|38194.1|38234.1|38194.1|38199.1|38159.1|99
1623418200000|2021-06-11 13:30:00|38299.5|38259.5|38309.5|38269.5|38389.5|38349.5|38169.3|38129.3|1297
1623418500000|2021-06-11 13:35:00|38316|38276|38362.8|38322.8|38397.8|38357.8|38276|38236|612
1623418800000|2021-06-11 13:40:00|38369.6|38329.6|38286.1|38246.1|38372.8|38332.8|38226.1|38186.1|501
1623419100000|2021-06-11 13:45:00|38287.8|38247.8|38357.9|38317.9|38357.9|38317.9|38261.1|38221.1|417
1623419400000|2021-06-11 13:50:00|38356.1|38316.1|38247.6|38207.6|38361.1|38321.1|38219.4|38179.4|341
1623419700000|2021-06-11 13:55:00|38237.6|38197.6|38282.6|38242.6|38322.6|38282.6|38227.6|38187.6|519
1623420000000|2021-06-11 14:00:00|38284.4|38244.4|38192.7|38152.7|38294.4|38254.4|38184.4|38144.4|302
1623420300000|2021-06-11 14:05:00|38187.7|38147.7|38204.4|38164.4|38217.7|38177.7|38167.7|38127.7|335
1623420600000|2021-06-11 14:10:00|38207.7|38167.7|38242.7|38202.7|38307.7|38267.7|38197.7|38157.7|490
1623420900000|2021-06-11 14:15:00|38244.5|38204.5|38224.5|38184.5|38254.5|38214.5|38216|38176|261
1623421200000|2021-06-11 14:20:00|38222.7|38182.7|38187.7|38147.7|38237.7|38197.7|38187.7|38147.7|521
1623421500000|2021-06-11 14:25:00|38191|38151|38144.5|38104.5|38197.7|38157.7|38034.3|37994.3|750
1623421800000|2021-06-11 14:30:00|38141.3|38101.3|38227.8|38187.8|38236.3|38196.3|38117.8|38077.8|631
1623422100000|2021-06-11 14:35:00|38231|38191|38171.1|38131.1|38239.5|38199.5|38147.6|38107.6|271
1623422400000|2021-06-11 14:40:00|38181.1|38141.1|38229.3|38189.3|38252.8|38212.8|38149.3|38109.3|414
1623422700000|2021-06-11 14:45:00|38231.1|38191.1|38251.1|38211.1|38251.1|38211.1|38179.4|38139.4|269
1623423000000|2021-06-11 14:50:00|38249.4|38209.4|38254.4|38214.4|38311.1|38271.1|38227.6|38187.6|572
1623423300000|2021-06-11 14:55:00|38261.1|38221.1|38204.4|38164.4|38264.4|38224.4|38137.6|38097.6|635
1623423600000|2021-06-11 15:00:00|38211.1|38171.1|38144.4|38104.4|38214.4|38174.4|38134.4|38094.4|410
1623423900000|2021-06-11 15:05:00|38141.2|38101.2|38117.7|38077.7|38144.4|38104.4|38077.7|38037.7|326
1623424200000|2021-06-11 15:10:00|38122.7|38082.7|38094.5|38054.5|38177.7|38137.7|38064.2|38024.2|310
1623424500000|2021-06-11 15:15:00|38097.7|38057.7|38041|38001|38101|38061|38037.7|37997.7|336
1623424800000|2021-06-11 15:20:00|38037.7|37997.7|38037.8|37997.8|38076|38036|38031|37991|219
1623425100000|2021-06-11 15:25:00|38036|37996|38074.3|38034.3|38081|38041|38021|37981|455
1623425400000|2021-06-11 15:30:00|38069.3|38029.3|38126.1|38086.1|38146.1|38106.1|38061|38021|321
1623425700000|2021-06-11 15:35:00|38124.3|38084.3|38106.1|38066.1|38127.8|38087.8|38061.1|38021.1|293
1623426000000|2021-06-11 15:40:00|38107.8|38067.8|38066.1|38026.1|38111.1|38071.1|38061.1|38021.1|216
1623426300000|2021-06-11 15:45:00|38067.8|38027.8|38021.1|37981.1|38067.8|38027.8|37964.6|37924.6|481
1623426600000|2021-06-11 15:50:00|38024.4|37984.4|38056.1|38016.1|38057.9|38017.9|38016.1|37976.1|263
1623426900000|2021-06-11 15:55:00|38057.9|38017.9|38061.2|38021.2|38061.2|38021.2|38031.2|37991.2|168
1623427200000|2021-06-11 16:00:00|38064.4|38024.4|38046.2|38006.2|38074.7|38034.7|38022.9|37982.9|340
1623427500000|2021-06-11 16:05:00|38047.9|38007.9|38064.7|38024.7|38067.9|38027.9|38041.2|38001.2|237
1623427800000|2021-06-11 16:10:00|38059.7|38019.7|38016.2|37976.2|38062.9|38022.9|38001.2|37961.2|206
1623428100000|2021-06-11 16:15:00|38018|37978|38068|38028|38068|38028|38018|37978|155
1623428400000|2021-06-11 16:20:00|38064.7|38024.7|38016.3|37976.3|38068|38028|38011.3|37971.3|220
1623428700000|2021-06-11 16:25:00|38018|37978|38033|37993|38034.8|37994.8|37994.8|37954.8|414
1623429000000|2021-06-11 16:30:00|38034.8|37994.8|38136.5|38096.5|38181.5|38141.5|38028|37988|471
1623429300000|2021-06-11 16:35:00|38134.8|38094.8|38099.8|38059.8|38153.3|38113.3|38084.8|38044.8|159
1623429600000|2021-06-11 16:40:00|38098.1|38058.1|38036.4|37996.4|38141.6|38101.6|38028.1|37988.1|287
1623429900000|2021-06-11 16:45:00|38038.1|37998.1|38038.1|37998.1|38048.1|38008.1|37981.4|37941.4|169
1623430200000|2021-06-11 16:50:00|38046.4|38006.4|38006.2|37966.2|38068.1|38028.1|38002.9|37962.9|330
1623430500000|2021-06-11 16:55:00|38007.9|37967.9|38014.7|37974.7|38031.2|37991.2|37978|37938|518
1623430800000|2021-06-11 17:00:00|38018|37978|38033|37993|38053|38013|38003|37963|253
1623431100000|2021-06-11 17:05:00|38038|37998|38079.7|38039.7|38114.7|38074.7|38033|37993|256
1623431400000|2021-06-11 17:10:00|38078|38038|38124.8|38084.8|38138|38098|38064.7|38024.7|196
1623431700000|2021-06-11 17:15:00|38128|38088|38154.8|38114.8|38174.8|38134.8|38111.3|38071.3|217
1623432000000|2021-06-11 17:20:00|38156.5|38116.5|38194.8|38154.8|38213.1|38173.1|38134.8|38094.8|215
1623432300000|2021-06-11 17:25:00|38193.1|38153.1|38209.8|38169.8|38214.8|38174.8|38158.1|38118.1|144
1623432600000|2021-06-11 17:30:00|38208.1|38168.1|38283.1|38243.1|38289.8|38249.8|38179.8|38139.8|222
1623432900000|2021-06-11 17:35:00|38284.8|38244.8|38314.9|38274.9|38324.9|38284.9|38281.6|38241.6|206
1623433200000|2021-06-11 17:40:00|38316.6|38276.6|38246.6|38206.6|38324.9|38284.9|38244.9|38204.9|448
1623433500000|2021-06-11 17:45:00|38249.9|38209.9|38254.9|38214.9|38288.2|38248.2|38244.9|38204.9|183
1623433800000|2021-06-11 17:50:00|38259.9|38219.9|38304.9|38264.9|38344.9|38304.9|38214.9|38174.9|411
1623434100000|2021-06-11 17:55:00|38309.9|38269.9|38328.4|38288.4|38365|38325|38278.2|38238.2|404
1623434400000|2021-06-11 18:00:00|38336.7|38296.7|38340|38300|38375|38335|38291.5|38251.5|370
1623434700000|2021-06-11 18:05:00|38343.2|38303.2|38328.3|38288.3|38365|38325|38313.3|38273.3|613
1623435000000|2021-06-11 18:10:00|38326.5|38286.5|38593.3|38553.3|38643.5|38603.5|38318.3|38278.3|2445
1623435300000|2021-06-11 18:15:00|38588.3|38548.3|38536.8|38496.8|38615|38575|38460|38420|1041
1623628800000|2021-06-14 00:00:00|38554|38514|38325.5|38285.5|38614|38574|38248.4|38208.4|332
1623629100000|2021-06-14 00:05:00|38327|38287|38302.6|38262.6|38390.5|38350.5|38290.5|38250.5|168
1623629400000|2021-06-14 00:10:00|38297.6|38257.6|38305.6|38265.6|38392|38352|38297.6|38257.6|91
1623629700000|2021-06-14 00:15:00|38310.6|38270.6|38200.6|38160.6|38313.5|38273.5|38138.5|38098.5|298
1623630000000|2021-06-14 00:20:00|38190.6|38150.6|38217.1|38177.1|38302.1|38262.1|38190.6|38150.6|86
1623630300000|2021-06-14 00:25:00|38215.6|38175.6|38123.6|38083.6|38215.6|38175.6|38122.1|38082.1|44
1623630600000|2021-06-14 00:30:00|38132.1|38092.1|38060.6|38020.6|38155.6|38115.6|38045.6|38005.6|156
1623630900000|2021-06-14 00:35:00|38064.2|38024.2|38067.1|38027.1|38095.6|38055.6|38050.7|38010.7|80
1623631200000|2021-06-14 00:40:00|38062.1|38022.1|38084.2|38044.2|38115.7|38075.7|38059.2|38019.2|136
1623631500000|2021-06-14 00:45:00|38087.7|38047.7|38067.8|38027.8|38117.7|38077.7|38057.8|38017.8|27
1623631800000|2021-06-14 00:50:00|38064.2|38024.2|38070.7|38030.7|38077.8|38037.8|38042.8|38002.8|53
1623632100000|2021-06-14 00:55:00|38069.3|38029.3|38064.3|38024.3|38080.7|38040.7|38049.3|38009.3|46
1623632400000|2021-06-14 01:00:00|38059.3|38019.3|38080.8|38040.8|38080.8|38040.8|38045.7|38005.7|32
1623632700000|2021-06-14 01:05:00|38084.3|38044.3|38104.3|38064.3|38109.3|38069.3|38077.8|38037.8|81
1623633000000|2021-06-14 01:10:00|38100.8|38060.8|38074.3|38034.3|38109.3|38069.3|38057.9|38017.9|94
1623633300000|2021-06-14 01:15:00|38075.8|38035.8|38097.9|38057.9|38099.4|38059.4|38075.8|38035.8|21
1623633600000|2021-06-14 01:20:00|38099.4|38059.4|38109.4|38069.4|38124.4|38084.4|38099.4|38059.4|30
1623633900000|2021-06-14 01:25:00|38107.9|38067.9|38107.9|38067.9|38119.4|38079.4|38099.4|38059.4|17
1623634200000|2021-06-14 01:30:00|38106.5|38066.5|38058|38018|38107.9|38067.9|38058|38018|36
1623634500000|2021-06-14 01:35:00|38068|38028|38078|38038|38088|38048|38059.4|38019.4|17
1623634800000|2021-06-14 01:40:00|38084.4|38044.4|38073|38033|38084.5|38044.5|38069.5|38029.5|13
1623635100000|2021-06-14 01:45:00|38078|38038|38058|38018|38083|38043|38053|38013|29
1623635400000|2021-06-14 01:50:00|38053|38013|38058.1|38018.1|38073|38033|38053|38013|7
1623635700000|2021-06-14 01:55:00|38063.1|38023.1|38073.1|38033.1|38089.5|38049.5|38058.1|38018.1|9
1623636000000|2021-06-14 02:00:00|38069.5|38029.5|38069.6|38029.6|38079.5|38039.5|38069.5|38029.5|5
1623636300000|2021-06-14 02:05:00|38068.1|38028.1|38089.6|38049.6|38089.6|38049.6|38059.6|38019.6|9
1623636600000|2021-06-14 02:10:00|38088.1|38048.1|38084.6|38044.6|38098.1|38058.1|38068.1|38028.1|12
1623636900000|2021-06-14 02:15:00|38088.1|38048.1|38079.6|38039.6|38098.1|38058.1|38078.1|38038.1|5
1623637200000|2021-06-14 02:20:00|38084.6|38044.6|38088.2|38048.2|38099.6|38059.6|38079.6|38039.6|13
1623637500000|2021-06-14 02:25:00|38089.6|38049.6|38123.2|38083.2|38123.2|38083.2|38088.2|38048.2|15
1623637800000|2021-06-14 02:30:00|38130.3|38090.3|38118.2|38078.2|38130.3|38090.3|38103.2|38063.2|28
1623638100000|2021-06-14 02:35:00|38116.8|38076.8|38083.2|38043.2|38116.8|38076.8|38083.2|38043.2|8
1623638400000|2021-06-14 02:40:00|38083.3|38043.3|38088.3|38048.3|38093.3|38053.3|38069.7|38029.7|5
1623638700000|2021-06-14 02:45:00|38081.2|38041.2|38098.3|38058.3|38099.7|38059.7|38079.7|38039.7|2
1623639000000|2021-06-14 02:50:00|38089.8|38049.8|38073.3|38033.3|38089.8|38049.8|38066.9|38026.9|6
1623639300000|2021-06-14 02:55:00|38078.3|38038.3|38073.3|38033.3|38078.3|38038.3|38063.3|38023.3|6
1623639600000|2021-06-14 03:00:00|38078.3|38038.3|38088.4|38048.4|38098.4|38058.4|38078.3|38038.3|3
1623639900000|2021-06-14 03:05:00|38086.9|38046.9|38073.4|38033.4|38089.8|38049.8|38069.8|38029.8|2
1623640200000|2021-06-14 03:10:00|38088.4|38048.4|38083.4|38043.4|38093.4|38053.4|38078.4|38038.4|11
1623640500000|2021-06-14 03:15:00|38088.4|38048.4|38068.4|38028.4|38088.4|38048.4|38063.4|38023.4|6
1623640800000|2021-06-14 03:20:00|38078.4|38038.4|38073.4|38033.4|38078.4|38038.4|38063.4|38023.4|9
1623641100000|2021-06-14 03:25:00|38073.5|38033.5|38079.9|38039.9|38088.5|38048.5|38069.9|38029.9|8
1623641400000|2021-06-14 03:30:00|38083.5|38043.5|38050.6|38010.6|38083.5|38043.5|38050.6|38010.6|18
1623641700000|2021-06-14 03:35:00|38045.6|38005.6|38047.1|38007.1|38067.1|38027.1|38045.6|38005.6|21
1623642000000|2021-06-14 03:40:00|38040.6|38000.6|38047.1|38007.1|38057.1|38017.1|38040.6|38000.6|16
1623642300000|2021-06-14 03:45:00|38045.6|38005.6|38057.1|38017.1|38067.1|38027.1|38040.6|38000.6|13
1623642600000|2021-06-14 03:50:00|38060.7|38020.7|38065.7|38025.7|38077.1|38037.1|38060.7|38020.7|5
1623642900000|2021-06-14 03:55:00|38064.2|38024.2|38067.1|38027.1|38082.1|38042.1|38057.1|38017.1|11
1623643200000|2021-06-14 04:00:00|38075.7|38035.7|38067.2|38027.2|38075.7|38035.7|38064.3|38024.3|9
1623643500000|2021-06-14 04:05:00|38065.7|38025.7|38047.2|38007.2|38065.7|38025.7|38040.7|38000.7|7
1623643800000|2021-06-14 04:10:00|38050.7|38010.7|38047.2|38007.2|38067.2|38027.2|38044.3|38004.3|18
1623644100000|2021-06-14 04:15:00|38050.8|38010.8|38055.8|38015.8|38075.8|38035.8|38047.2|38007.2|17
1623644400000|2021-06-14 04:20:00|38048.7|38008.7|38080.8|38040.8|38082.3|38042.3|38045.8|38005.8|15
1623644700000|2021-06-14 04:25:00|38077.3|38037.3|38057.3|38017.3|38082.3|38042.3|38044.4|38004.4|13
1623645000000|2021-06-14 04:30:00|38050.8|38010.8|38035.9|37995.9|38055.8|38015.8|38030.8|37990.8|21
1623645300000|2021-06-14 04:35:00|38028.8|37988.8|38042.3|38002.3|38045.9|38005.9|38027.3|37987.3|6
1623645600000|2021-06-14 04:40:00|38045.9|38005.9|38042.4|38002.4|38050.9|38010.9|38035.9|37995.9|12
1623645900000|2021-06-14 04:45:00|38037.4|37997.4|38045.9|38005.9|38055.9|38015.9|38037.4|37997.4|19
1623646200000|2021-06-14 04:50:00|38049.5|38009.5|38050.9|38010.9|38072.4|38032.4|38040.9|38000.9|14
1623646500000|2021-06-14 04:55:00|38051|38011|38046|38006|38056|38016|38044.5|38004.5|2
1623646800000|2021-06-14 05:00:00|38051|38011|38037.4|37997.4|38056|38016|38036|37996|8
1623647100000|2021-06-14 05:05:00|38036|37996|38043.9|38003.9|38043.9|38003.9|38016|37976|33
1623647400000|2021-06-14 05:10:00|38042.5|38002.5|38037.5|37997.5|38042.5|38002.5|38021|37981|7
1623647700000|2021-06-14 05:15:00|38036|37996|38042.5|38002.5|38067.5|38027.5|38036|37996|6
1623648000000|2021-06-14 05:20:00|38041.1|38001.1|38037.5|37997.5|38047.5|38007.5|38032.5|37992.5|6
1623648300000|2021-06-14 05:25:00|38036.1|37996.1|38036.1|37996.1|38047.5|38007.5|38031.1|37991.1|5
1623648600000|2021-06-14 05:30:00|38034.7|37994.7|38056.1|38016.1|38076.1|38036.1|38034.7|37994.7|11
1623648900000|2021-06-14 05:35:00|38051.1|38011.1|38046.2|38006.2|38057.6|38017.6|38037.6|37997.6|10
1623649200000|2021-06-14 05:40:00|38042.6|38002.6|38047.6|38007.6|38056.2|38016.2|38037.6|37997.6|23
1623649500000|2021-06-14 05:45:00|38046.2|38006.2|38051.2|38011.2|38062.6|38022.6|38037.6|37997.6|18
1623649800000|2021-06-14 05:50:00|38054.8|38014.8|38047.7|38007.7|38076.2|38036.2|38046.2|38006.2|22
1623650100000|2021-06-14 05:55:00|38051.2|38011.2|38047.7|38007.7|38064.8|38024.8|38047.7|38007.7|68
1623650400000|2021-06-14 06:00:00|38044.1|38004.1|38054.2|38014.2|38054.2|38014.2|38036.3|37996.3|14
1623650700000|2021-06-14 06:05:00|38064.2|38024.2|38067.7|38027.7|38079.2|38039.2|38057.7|38017.7|110
1623651000000|2021-06-14 06:10:00|38059.2|38019.2|38057.8|38017.8|38059.2|38019.2|38044.2|38004.2|6
1623651300000|2021-06-14 06:15:00|38054.2|38014.2|38046.3|38006.3|38056.3|38016.3|38032.8|37992.8|18
1623651600000|2021-06-14 06:20:00|38042.8|38002.8|38037.8|37997.8|38046.3|38006.3|38036.3|37996.3|15
1623651900000|2021-06-14 06:25:00|38032.8|37992.8|38037.8|37997.8|38047.8|38007.8|38027.8|37987.8|7
1623652200000|2021-06-14 06:30:00|38042.8|38002.8|38059.3|38019.3|38062.8|38022.8|38039.3|37999.3|6
1623652500000|2021-06-14 06:35:00|38057.8|38017.8|38057.9|38017.9|38072.9|38032.9|38047.9|38007.9|18
1623652800000|2021-06-14 06:40:00|38059.3|38019.3|38097.9|38057.9|38104.3|38064.3|38054.3|38014.3|14
1623653100000|2021-06-14 06:45:00|38089.3|38049.3|38071.5|38031.5|38090.8|38050.8|38067.9|38027.9|22
1623653400000|2021-06-14 06:50:00|38077.9|38037.9|38097.9|38057.9|38107.9|38067.9|38069.4|38029.4|8
1623653700000|2021-06-14 06:55:00|38099.4|38059.4|38073|38033|38099.4|38059.4|38059.4|38019.4|16
1623654000000|2021-06-14 07:00:00|38069.4|38029.4|38086.5|38046.5|38093|38053|38069.4|38029.4|15
1623654300000|2021-06-14 07:05:00|38083|38043|38103|38063|38135.9|38095.9|38073|38033|30
1623654600000|2021-06-14 07:10:00|38094.4|38054.4|38113|38073|38113|38073|38055.9|38015.9|56
1623654900000|2021-06-14 07:15:00|38108|38068|38146.6|38106.6|38166.6|38126.6|38103|38063|43
1623655200000|2021-06-14 07:20:00|38145.2|38105.2|38133.1|38093.1|38145.2|38105.2|38098.1|38058.1|20
1623655500000|2021-06-14 07:25:00|38131.6|38091.6|38129.5|38089.5|38153.1|38113.1|38118.1|38078.1|75
1623655800000|2021-06-14 07:30:00|38128.1|38088.1|38118.1|38078.1|38133.1|38093.1|38108.1|38068.1|28
1623656100000|2021-06-14 07:35:00|38114.6|38074.6|38116.7|38076.7|38118.1|38078.1|38101.7|38061.7|35
1623656400000|2021-06-14 07:40:00|38118.1|38078.1|38106.7|38066.7|38123.2|38083.2|38088.1|38048.1|52
1623656700000|2021-06-14 07:45:00|38103.2|38063.2|38123.2|38083.2|38123.2|38083.2|38086.7|38046.7|29
1623657000000|2021-06-14 07:50:00|38119.6|38079.6|38126.8|38086.8|38168.2|38128.2|38115.3|38075.3|61
1623657300000|2021-06-14 07:55:00|38123.2|38083.2|38116.8|38076.8|38143.2|38103.2|38106.8|38066.8|20
1623657600000|2021-06-14 08:00:00|38108.2|38068.2|38113.3|38073.3|38136.8|38096.8|38098.2|38058.2|33
1623657900000|2021-06-14 08:05:00|38114.7|38074.7|38126.8|38086.8|38128.3|38088.3|38108.3|38068.3|27
1623658200000|2021-06-14 08:10:00|38135.4|38095.4|38118.3|38078.3|38138.3|38098.3|38099.7|38059.7|26
1623658500000|2021-06-14 08:15:00|38128.3|38088.3|38154.8|38114.8|38178.3|38138.3|38121.9|38081.9|24
1623658800000|2021-06-14 08:20:00|38159.8|38119.8|38201.2|38161.2|38221.2|38181.2|38159.8|38119.8|76
1623659100000|2021-06-14 08:25:00|38211.2|38171.2|38201.2|38161.2|38211.2|38171.2|38181.2|38141.2|91
1623659400000|2021-06-14 08:30:00|38209.8|38169.8|38201.3|38161.3|38249.8|38209.8|38201.2|38161.2|70
1623659700000|2021-06-14 08:35:00|38211.3|38171.3|38189.8|38149.8|38231.3|38191.3|38184.8|38144.8|57
1623660000000|2021-06-14 08:40:00|38179.8|38139.8|38189.9|38149.9|38209.9|38169.9|38159.8|38119.8|34
1623660300000|2021-06-14 08:45:00|38191.3|38151.3|38171.3|38131.3|38201.3|38161.3|38166.3|38126.3|39
1623660600000|2021-06-14 08:50:00|38172.7|38132.7|38199.9|38159.9|38204.9|38164.9|38169.9|38129.9|30
1623660900000|2021-06-14 08:55:00|38201.3|38161.3|38189.9|38149.9|38209.9|38169.9|38189.9|38149.9|27
1623661200000|2021-06-14 09:00:00|38188.5|38148.5|38225|38185|38225|38185|38188.5|38148.5|46
1623661500000|2021-06-14 09:05:00|38220|38180|38211.4|38171.4|38220|38180|38185|38145|27
1623661800000|2021-06-14 09:10:00|38220|38180|38215|38175|38221.4|38181.4|38210|38170|99
1623662100000|2021-06-14 09:15:00|38211.4|38171.4|38251.4|38211.4|38265|38225|38211.4|38171.4|45
1623662400000|2021-06-14 09:20:00|38250|38210|38271.5|38231.5|38275|38235|38250|38210|34
1623662700000|2021-06-14 09:25:00|38275|38235|38250.1|38210.1|38275|38235|38250.1|38210.1|39
1623663000000|2021-06-14 09:30:00|38245.1|38205.1|38221.5|38181.5|38251.5|38211.5|38211.5|38171.5|36
1623663300000|2021-06-14 09:35:00|38220.1|38180.1|38221.5|38181.5|38236.5|38196.5|38211.5|38171.5|71
1623663600000|2021-06-14 09:40:00|38220.1|38180.1|38200.1|38160.1|38220.1|38180.1|38195.1|38155.1|8
1623663900000|2021-06-14 09:45:00|38198.7|38158.7|38140.1|38100.1|38198.7|38158.7|38131.6|38091.6|30
1623664200000|2021-06-14 09:50:00|38140.2|38100.2|38091.6|38051.6|38140.2|38100.2|38091.6|38051.6|35
1623664500000|2021-06-14 09:55:00|38090.2|38050.2|38100.2|38060.2|38111.6|38071.6|38081.6|38041.6|120
1623664800000|2021-06-14 10:00:00|38095.2|38055.2|38060.2|38020.2|38120.2|38080.2|38055.2|38015.2|187
1623665100000|2021-06-14 10:05:00|38066.6|38026.6|38060.2|38020.2|38086.6|38046.6|38036.6|37996.6|196
1623665400000|2021-06-14 10:10:00|38055.2|38015.2|38060.3|38020.3|38061.7|38021.7|38040.3|38000.3|24
1623665700000|2021-06-14 10:15:00|38061.7|38021.7|38090.3|38050.3|38120.3|38080.3|38045.3|38005.3|40
1623666000000|2021-06-14 10:20:00|38088.9|38048.9|38126.7|38086.7|38151.7|38111.7|38070.3|38030.3|46
1623666300000|2021-06-14 10:25:00|38121.7|38081.7|38143.2|38103.2|38151.7|38111.7|38110.3|38070.3|36
1623666600000|2021-06-14 10:30:00|38146.7|38106.7|38136.8|38096.8|38163.2|38123.2|38113.2|38073.2|39
1623666900000|2021-06-14 10:35:00|38131.8|38091.8|38116.8|38076.8|38141.8|38101.8|38113.2|38073.2|14
1623667200000|2021-06-14 10:40:00|38115.4|38075.4|38130.4|38090.4|38141.8|38101.8|38105.4|38065.4|36
1623667500000|2021-06-14 10:45:00|38126.8|38086.8|38151.8|38111.8|38160.4|38120.4|38114.7|38074.7|32
1623667800000|2021-06-14 10:50:00|38150.4|38110.4|38148.3|38108.3|38171.8|38131.8|38130.4|38090.4|74
1623668100000|2021-06-14 10:55:00|38146.9|38106.9|38141.9|38101.9|38165.4|38125.4|38141.9|38101.9|17
1623668400000|2021-06-14 11:00:00|38143.3|38103.3|38166.9|38126.9|38178.3|38138.3|38141.9|38101.9|23
1623668700000|2021-06-14 11:05:00|38161.9|38121.9|38130.5|38090.5|38161.9|38121.9|38125.5|38085.5|37
1623669000000|2021-06-14 11:10:00|38125.5|38085.5|38126.9|38086.9|38130.5|38090.5|38105.5|38065.5|17
1623669300000|2021-06-14 11:15:00|38128.4|38088.4|38093.4|38053.4|38132|38092|38093.4|38053.4|37
1623669600000|2021-06-14 11:20:00|38094.8|38054.8|38107|38067|38117|38077|38092|38052|13
1623669900000|2021-06-14 11:25:00|38112|38072|38062|38022|38112|38072|38062|38022|23
1623670200000|2021-06-14 11:30:00|38063.4|38023.4|38067|38027|38070.6|38030.6|38047|38007|49
1623670500000|2021-06-14 11:35:00|38063.4|38023.4|38062.1|38022.1|38080.6|38040.6|38047|38007|46
1623670800000|2021-06-14 11:40:00|38067.1|38027.1|38057.1|38017.1|38078.5|38038.5|38057.1|38017.1|15
1623671100000|2021-06-14 11:45:00|38053.5|38013.5|38063.5|38023.5|38068.5|38028.5|38053.5|38013.5|13
1623671400000|2021-06-14 11:50:00|38062.1|38022.1|38077.1|38037.1|38078.5|38038.5|38057.1|38017.1|53
1623671700000|2021-06-14 11:55:00|38075.7|38035.7|38053.6|38013.6|38083.6|38043.6|38052.1|38012.1|19
1623672000000|2021-06-14 12:00:00|38052.1|38012.1|38053.6|38013.6|38062.2|38022.2|38042.1|38002.1|48
1623672300000|2021-06-14 12:05:00|38052.2|38012.2|38030|37990|38052.2|38012.2|38011.4|37971.4|189
1623672600000|2021-06-14 12:10:00|38028.6|37988.6|37955|37915|38030|37990|37948.6|37908.6|197
1623672900000|2021-06-14 12:15:00|37951.5|37911.5|37783.6|37743.6|37955|37915|37783.6|37743.6|522
1623673200000|2021-06-14 12:20:00|37785.1|37745.1|37763.7|37723.7|37796.5|37756.5|37751.5|37711.5|133
1623673500000|2021-06-14 12:25:00|37758.7|37718.7|37636.5|37596.5|37758.7|37718.7|37610.1|37570.1|221
1623673800000|2021-06-14 12:30:00|37640.1|37600.1|37637.3|37597.3|37678.7|37638.7|37621.5|37581.5|98
1623674100000|2021-06-14 12:35:00|37638.7|37598.7|37613.7|37573.7|37658.7|37618.7|37592.3|37552.3|115
1623674400000|2021-06-14 12:40:00|37612.3|37572.3|37683.7|37643.7|37703.7|37663.7|37602.3|37562.3|132
1623677400000|2021-06-14 13:30:00|37743.9|37703.9|37784|37744|37859|37819|37492.5|37452.5|1349
1623677700000|2021-06-14 13:35:00|37782.6|37742.6|37644|37604|37815.4|37775.4|37632.6|37592.6|624
1623678000000|2021-06-14 13:40:00|37658.4|37618.4|37552.6|37512.6|37664|37624|37469.8|37429.8|870
1623678300000|2021-06-14 13:45:00|37557.6|37517.6|37472.6|37432.6|37581.2|37541.2|37451.2|37411.2|576
1623678600000|2021-06-14 13:50:00|37471.2|37431.2|37481.2|37441.2|37486.2|37446.2|37432.6|37392.6|300
1623678900000|2021-06-14 13:55:00|37476.2|37436.2|37410.6|37370.6|37491.2|37451.2|37385.6|37345.6|682
1623679200000|2021-06-14 14:00:00|37415.6|37375.6|37530.7|37490.7|37555.6|37515.6|37410.6|37370.6|397
1623679500000|2021-06-14 14:05:00|37520.7|37480.7|37735.7|37695.7|37747.1|37707.1|37517.8|37477.8|459
1623679800000|2021-06-14 14:10:00|37720.7|37680.7|37773.5|37733.5|37788.5|37748.5|37695.7|37655.7|442
1623680100000|2021-06-14 14:15:00|37777.1|37737.1|37733.5|37693.5|37788.5|37748.5|37679.9|37639.9|273
1623680400000|2021-06-14 14:20:00|37749.9|37709.9|37843.6|37803.6|37858.6|37818.6|37713.5|37673.5|477
1623680700000|2021-06-14 14:25:00|37845|37805|37861.4|37821.4|37868.6|37828.6|37737.2|37697.2|664
1623681000000|2021-06-14 14:30:00|37860|37820|37740|37700|37860|37820|37738.6|37698.6|712
1623681300000|2021-06-14 14:35:00|37747.2|37707.2|37971.4|37931.4|37980|37940|37733.6|37693.6|704
1623681600000|2021-06-14 14:40:00|37970|37930|37943.6|37903.6|38005|37965|37880|37840|216
1623681900000|2021-06-14 14:45:00|37947.2|37907.2|37868.7|37828.7|37960.1|37920.1|37843.7|37803.7|242
1623682200000|2021-06-14 14:50:00|37870.1|37830.1|37910.1|37870.1|37930.1|37890.1|37860.1|37820.1|142
1623682500000|2021-06-14 14:55:00|37908.7|37868.7|37922.3|37882.3|37975.9|37935.9|37900.1|37860.1|351
1623682800000|2021-06-14 15:00:00|37933.1|37893.1|37840.9|37800.9|37947.3|37907.3|37840.9|37800.9|178
1623683100000|2021-06-14 15:05:00|37845.9|37805.9|37817.4|37777.4|37877.3|37837.3|37801|37761|113
1623683400000|2021-06-14 15:10:00|37816|37776|37821|37781|37836|37796|37781|37741|363
1623683700000|2021-06-14 15:15:00|37826|37786|37826|37786|37837.4|37797.4|37779.6|37739.6|237
1623684000000|2021-06-14 15:20:00|37821|37781|37847.4|37807.4|37861|37821|37776|37736|181
1623684300000|2021-06-14 15:25:00|37846|37806|37807.5|37767.5|37846|37806|37801|37761|222
1623684600000|2021-06-14 15:30:00|37808.9|37768.9|37802.5|37762.5|37851.1|37811.1|37761.1|37721.1|166
1623684900000|2021-06-14 15:35:00|37797.5|37757.5|37801.1|37761.1|37827.5|37787.5|37762.5|37722.5|308
1623685200000|2021-06-14 15:40:00|37807.5|37767.5|37876.1|37836.1|37901.1|37861.1|37791.1|37751.1|223
1623685500000|2021-06-14 15:45:00|37871.1|37831.1|37876.2|37836.2|37897.5|37857.5|37841.1|37801.1|251
1623685800000|2021-06-14 15:50:00|37877.5|37837.5|37877.6|37837.6|37902.6|37862.6|37840.3|37800.3|98
1623686100000|2021-06-14 15:55:00|37882.6|37842.6|37779|37739|37887.6|37847.6|37777.6|37737.6|240
1623686400000|2021-06-14 16:00:00|37777.6|37737.6|37786.2|37746.2|37797.6|37757.6|37766.2|37726.2|489
1623686700000|2021-06-14 16:05:00|37787.6|37747.6|37787.6|37747.6|37807.6|37767.6|37781.2|37741.2|123
1623687000000|2021-06-14 16:10:00|37781.2|37741.2|37807.7|37767.7|37814.1|37774.1|37777.6|37737.6|94
1623687300000|2021-06-14 16:15:00|37804.1|37764.1|37761.3|37721.3|37832.7|37792.7|37761.3|37721.3|120
1623687600000|2021-06-14 16:20:00|37751.3|37711.3|37727.7|37687.7|37772.7|37732.7|37711.3|37671.3|191
1623687900000|2021-06-14 16:25:00|37721.3|37681.3|37711.3|37671.3|37741.3|37701.3|37701.3|37661.3|137
1623688200000|2021-06-14 16:30:00|37707.7|37667.7|37720|37680|37737.8|37697.8|37706.3|37666.3|174
1623688500000|2021-06-14 16:35:00|37721.4|37681.4|37702.8|37662.8|37721.4|37681.4|37694.2|37654.2|221
1623688800000|2021-06-14 16:40:00|37701.4|37661.4|37746.4|37706.4|37767.8|37727.8|37671.4|37631.4|310
1623689100000|2021-06-14 16:45:00|37745|37705|37697.8|37657.8|37747.8|37707.8|37681.4|37641.4|249
1623689400000|2021-06-14 16:50:00|37691.4|37651.4|37667.9|37627.9|37691.4|37651.4|37661.5|37621.5|211
1623689700000|2021-06-14 16:55:00|37666.5|37626.5|37656.5|37616.5|37677.9|37637.9|37621.5|37581.5|224
1623690000000|2021-06-14 17:00:00|37657.9|37617.9|37615.7|37575.7|37657.9|37617.9|37601.5|37561.5|512
1623690300000|2021-06-14 17:05:00|37614.3|37574.3|37590.7|37550.7|37639.3|37599.3|37574.3|37534.3|182
1623690600000|2021-06-14 17:10:00|37584.3|37544.3|37509.3|37469.3|37589.3|37549.3|37500.7|37460.7|280
1623690900000|2021-06-14 17:15:00|37510.7|37470.7|37549.4|37509.4|37564.4|37524.4|37509.3|37469.3|124
1623691200000|2021-06-14 17:20:00|37544.4|37504.4|37580.8|37540.8|37590.8|37550.8|37544.4|37504.4|146
1623691500000|2021-06-14 17:25:00|37575.8|37535.8|37579.4|37539.4|37612.2|37572.2|37567.2|37527.2|135
1623691800000|2021-06-14 17:30:00|37580.8|37540.8|37583|37543|37610.8|37570.8|37574.4|37534.4|189
1623692100000|2021-06-14 17:35:00|37584.4|37544.4|37584.4|37544.4|37607.2|37567.2|37574.4|37534.4|129
1623692400000|2021-06-14 17:40:00|37580.8|37540.8|37614.5|37574.5|37630.9|37590.9|37574.4|37534.4|491
1623692700000|2021-06-14 17:45:00|37617.2|37577.2|37685.9|37645.9|37687.3|37647.3|37617.2|37577.2|401
1623693000000|2021-06-14 17:50:00|37680.9|37640.9|37667.3|37627.3|37705.9|37665.9|37657.3|37617.3|348
1623693300000|2021-06-14 17:55:00|37663.7|37623.7|37710.9|37670.9|37757.3|37717.3|37647.3|37607.3|375
1623693600000|2021-06-14 18:00:00|37712.3|37672.3|37683.7|37643.7|37717.3|37677.3|37657.3|37617.3|446
1623693900000|2021-06-14 18:05:00|37685.1|37645.1|37757.4|37717.4|37803.7|37763.7|37683.7|37643.7|667
1623694200000|2021-06-14 18:10:00|37750.1|37710.1|37592.4|37552.4|37753.7|37713.7|37558.8|37518.8|1480
1623694500000|2021-06-14 18:15:00|37583.8|37543.8|37600.2|37560.2|37676.6|37636.6|37583.8|37543.8|1014
1623715200000|2021-06-15 00:00:00|37803|37763|37767.1|37727.1|37949.8|37909.8|37762.1|37722.1|303
1623715500000|2021-06-15 00:05:00|37762.1|37722.1|37745.7|37705.7|37778.4|37738.4|37705.7|37665.7|131
1623715800000|2021-06-15 00:10:00|37747.1|37707.1|37715.8|37675.8|37782.1|37742.1|37700.8|37660.8|36
1623716100000|2021-06-15 00:15:00|37730.8|37690.8|37755.8|37715.8|37774.4|37734.4|37725.8|37685.8|11
1623716400000|2021-06-15 00:20:00|37754.4|37714.4|37729.4|37689.4|37762.2|37722.2|37715.8|37675.8|18
1623716700000|2021-06-15 00:25:00|37725.8|37685.8|37695.8|37655.8|37735.8|37695.8|37689.5|37649.5|21
1623717000000|2021-06-15 00:30:00|37697.2|37657.2|37695.8|37655.8|37715.8|37675.8|37689.5|37649.5|21
1623717300000|2021-06-15 00:35:00|37694.5|37654.5|37689.5|37649.5|37695.9|37655.9|37679.5|37639.5|9
1623717600000|2021-06-15 00:40:00|37690.9|37650.9|37715.9|37675.9|37715.9|37675.9|37680.9|37640.9|28
1623717900000|2021-06-15 00:45:00|37720.9|37680.9|37675.9|37635.9|37720.9|37680.9|37670.9|37630.9|8
1623718200000|2021-06-15 00:50:00|37682.3|37642.3|37710.9|37670.9|37710.9|37670.9|37680.9|37640.9|5
1623718500000|2021-06-15 00:55:00|37705.9|37665.9|37700.9|37660.9|37710.9|37670.9|37699.6|37659.6|7
1623718800000|2021-06-15 01:00:00|37705.9|37665.9|37676|37636|37711|37671|37675.9|37635.9|28
1623719100000|2021-06-15 01:05:00|37679.6|37639.6|37701|37661|37701|37661|37656|37616|37
1623719400000|2021-06-15 01:10:00|37696|37656|37682.4|37642.4|37704.6|37664.6|37682.4|37642.4|10
1623719700000|2021-06-15 01:15:00|37686|37646|37686|37646|37686|37646|37656|37616|23
1623720000000|2021-06-15 01:20:00|37682.4|37642.4|37666|37626|37682.4|37642.4|37661|37621|11
1623720300000|2021-06-15 01:25:00|37661|37621|37666.1|37626.1|37677.4|37637.4|37641.1|37601.1|57
1623720600000|2021-06-15 01:30:00|37667.4|37627.4|37661.1|37621.1|37677.4|37637.4|37641.1|37601.1|25
1623720900000|2021-06-15 01:35:00|37651.1|37611.1|37652.5|37612.5|37662.5|37622.5|37647.4|37607.4|8
1623721200000|2021-06-15 01:40:00|37647.5|37607.5|37612.5|37572.5|37648.8|37608.8|37601.1|37561.1|16
1623721500000|2021-06-15 01:45:00|37617.5|37577.5|37601.1|37561.1|37631.1|37591.1|37561.1|37521.1|41
1623721800000|2021-06-15 01:50:00|37596.1|37556.1|37547.5|37507.5|37599.8|37559.8|37541.2|37501.2|22
1623722100000|2021-06-15 01:55:00|37551.2|37511.2|37561.2|37521.2|37601.2|37561.2|37547.5|37507.5|68
1623722400000|2021-06-15 02:00:00|37566.2|37526.2|37572.6|37532.6|37572.6|37532.6|37549.8|37509.8|31
1623722700000|2021-06-15 02:05:00|37577.6|37537.6|37541.2|37501.2|37582.6|37542.6|37534.9|37494.9|65
1623723000000|2021-06-15 02:10:00|37534.9|37494.9|37561.2|37521.2|37567.6|37527.6|37534.9|37494.9|5
1623723300000|2021-06-15 02:15:00|37562.6|37522.6|37576.3|37536.3|37576.3|37536.3|37547.6|37507.6|5
1623723600000|2021-06-15 02:20:00|37577.6|37537.6|37562.6|37522.6|37582.6|37542.6|37552.6|37512.6|15
1623723900000|2021-06-15 02:25:00|37567.6|37527.6|37542.7|37502.7|37572.6|37532.6|37542.7|37502.7|8
1623724200000|2021-06-15 02:30:00|37551.3|37511.3|37552.7|37512.7|37562.7|37522.7|37551.3|37511.3|9
1623724500000|2021-06-15 02:35:00|37551.3|37511.3|37557.7|37517.7|37567.7|37527.7|37546.3|37506.3|11
1623724800000|2021-06-15 02:40:00|37554|37514|37571.4|37531.4|37582.7|37542.7|37552.7|37512.7|20
1623725100000|2021-06-15 02:45:00|37567.7|37527.7|37562.7|37522.7|37571.4|37531.4|37547.7|37507.7|19
1623725400000|2021-06-15 02:50:00|37557.7|37517.7|37561.4|37521.4|37585.1|37545.1|37557.7|37517.7|7
1623725700000|2021-06-15 02:55:00|37557.8|37517.8|37551.4|37511.4|37565.1|37525.1|37542.8|37502.8|6
1623726000000|2021-06-15 03:00:00|37546.4|37506.4|37564.1|37524.1|37565.5|37525.5|37541.4|37501.4|18
1623726300000|2021-06-15 03:05:00|37562.8|37522.8|37562.8|37522.8|37570.5|37530.5|37554.1|37514.1|17
1623726600000|2021-06-15 03:10:00|37559.2|37519.2|37564.2|37524.2|37574.2|37534.2|37554.2|37514.2|10
1623726900000|2021-06-15 03:15:00|37569.2|37529.2|37594.2|37554.2|37594.2|37554.2|37554.2|37514.2|10
1623727200000|2021-06-15 03:20:00|37604.2|37564.2|37639.2|37599.2|37639.2|37599.2|37594.2|37554.2|29
1623727500000|2021-06-15 03:25:00|37640.6|37600.6|37669.2|37629.2|37704.2|37664.2|37640.6|37600.6|76
1623727800000|2021-06-15 03:30:00|37659.2|37619.2|37635.6|37595.6|37680.6|37640.6|37625.6|37585.6|139
1623728100000|2021-06-15 03:35:00|37640.6|37600.6|37632|37592|37642|37602|37615.6|37575.6|12
1623728400000|2021-06-15 03:40:00|37635.6|37595.6|37615.6|37575.6|37640.6|37600.6|37610.6|37570.6|10
1623728700000|2021-06-15 03:45:00|37617|37577|37614.3|37574.3|37630.6|37590.6|37613.3|37573.3|3
1623729000000|2021-06-15 03:50:00|37615.6|37575.6|37605.7|37565.7|37620.7|37580.7|37600.7|37560.7|10
1623729300000|2021-06-15 03:55:00|37607|37567|37620.7|37580.7|37620.7|37580.7|37604.3|37564.3|7
1623729600000|2021-06-15 04:00:00|37624.3|37584.3|37620.7|37580.7|37624.3|37584.3|37610.7|37570.7|1
1623729900000|2021-06-15 04:05:00|37615.7|37575.7|37605.7|37565.7|37615.7|37575.7|37595.7|37555.7|3
1623730200000|2021-06-15 04:10:00|37600.7|37560.7|37595.7|37555.7|37602.1|37562.1|37594.4|37554.4|2
1623730500000|2021-06-15 04:15:00|37600.7|37560.7|37632.1|37592.1|37640.7|37600.7|37595.7|37555.7|11
1623730800000|2021-06-15 04:20:00|37637.1|37597.1|37637.1|37597.1|37645.8|37605.8|37637.1|37597.1|3
1623731100000|2021-06-15 04:25:00|37645.8|37605.8|37637.1|37597.1|37645.8|37605.8|37637.1|37597.1|1
1623731400000|2021-06-15 04:30:00|37635.8|37595.8|37655.8|37615.8|37667.2|37627.2|37635.8|37595.8|17
1623731700000|2021-06-15 04:35:00|37654.5|37614.5|37655.8|37615.8|37655.8|37615.8|37642.2|37602.2|10
1623732000000|2021-06-15 04:40:00|37657.2|37617.2|37637.2|37597.2|37657.2|37617.2|37627.2|37587.2|9
1623732300000|2021-06-15 04:45:00|37647.2|37607.2|37639.5|37599.5|37670.9|37630.9|37639.5|37599.5|36
1623732600000|2021-06-15 04:50:00|37635.9|37595.9|37634.6|37594.6|37649.5|37609.5|37634.6|37594.6|10
1623732900000|2021-06-15 04:55:00|37639.6|37599.6|37644.6|37604.6|37663.2|37623.2|37635.9|37595.9|6
1623733200000|2021-06-15 05:00:00|37649.6|37609.6|37615.9|37575.9|37660.9|37620.9|37615.9|37575.9|15
1623733500000|2021-06-15 05:05:00|37614.6|37574.6|37601|37561|37615.9|37575.9|37595.9|37555.9|40
1623733800000|2021-06-15 05:10:00|37596|37556|37596|37556|37604.6|37564.6|37586|37546|20
1623734100000|2021-06-15 05:15:00|37601|37561|37574.7|37534.7|37606|37566|37561|37521|16
1623734400000|2021-06-15 05:20:00|37584.7|37544.7|37571|37531|37584.7|37544.7|37566|37526|16
1623734700000|2021-06-15 05:25:00|37574.7|37534.7|37561|37521|37584.7|37544.7|37559.7|37519.7|7
1623735000000|2021-06-15 05:30:00|37564.7|37524.7|37584.7|37544.7|37614.7|37574.7|37564.7|37524.7|24
1623735300000|2021-06-15 05:35:00|37577.4|37537.4|37593.4|37553.4|37594.7|37554.7|37571.1|37531.1|14
1623735600000|2021-06-15 05:40:00|37589.7|37549.7|37574.8|37534.8|37589.7|37549.7|37569.7|37529.7|10
1623735900000|2021-06-15 05:45:00|37588.4|37548.4|37591.1|37551.1|37596.1|37556.1|37577.4|37537.4|89
1623736200000|2021-06-15 05:50:00|37587.4|37547.4|37592.5|37552.5|37598.8|37558.8|37561.1|37521.1|37
1623736500000|2021-06-15 05:55:00|37591.1|37551.1|37588.8|37548.8|37598.8|37558.8|37578.8|37538.8|41
1623736800000|2021-06-15 06:00:00|37587.5|37547.5|37583.8|37543.8|37617.5|37577.5|37583.8|37543.8|235
1623737100000|2021-06-15 06:05:00|37588.8|37548.8|37608.8|37568.8|37608.8|37568.8|37583.8|37543.8|28
1623737400000|2021-06-15 06:10:00|37610.2|37570.2|37611.5|37571.5|37630.2|37590.2|37593.8|37553.8|28
1623737700000|2021-06-15 06:15:00|37610.2|37570.2|37638.9|37598.9|37643.9|37603.9|37591.5|37551.5|31
1623738000000|2021-06-15 06:20:00|37643.9|37603.9|37633.9|37593.9|37653.9|37613.9|37620.2|37580.2|13
1623738300000|2021-06-15 06:25:00|37638.9|37598.9|37657.6|37617.6|37658.9|37618.9|37620.2|37580.2|20
1623738600000|2021-06-15 06:30:00|37653.9|37613.9|37610.3|37570.3|37656.3|37616.3|37610.3|37570.3|19
1623738900000|2021-06-15 06:35:00|37613.9|37573.9|37627.6|37587.6|37630.3|37590.3|37613.9|37573.9|19
1623739200000|2021-06-15 06:40:00|37632.6|37592.6|37617.6|37577.6|37637.6|37597.6|37599|37559|12
1623739500000|2021-06-15 06:45:00|37627.6|37587.6|37609|37569|37629|37589|37592.6|37552.6|16
1623739800000|2021-06-15 06:50:00|37607.7|37567.7|37609|37569|37629|37589|37607.7|37567.7|7
1623740100000|2021-06-15 06:55:00|37612.7|37572.7|37579|37539|37617.7|37577.7|37577.7|37537.7|31
1623740400000|2021-06-15 07:00:00|37580.3|37540.3|37619|37579|37621.4|37581.4|37580.3|37540.3|24
1623740700000|2021-06-15 07:05:00|37622.7|37582.7|37604.1|37564.1|37649|37609|37604.1|37564.1|44
1623741000000|2021-06-15 07:10:00|37607.7|37567.7|37569.1|37529.1|37607.7|37567.7|37537.7|37497.7|54
1623741300000|2021-06-15 07:15:00|37567.8|37527.8|37614.1|37574.1|37614.1|37574.1|37550.4|37510.4|42
1623741600000|2021-06-15 07:20:00|37607.8|37567.8|37627.8|37587.8|37647.8|37607.8|37607.8|37567.8|41
1623741900000|2021-06-15 07:25:00|37629.1|37589.1|37611.8|37571.8|37634.1|37594.1|37606.8|37566.8|14
1623742200000|2021-06-15 07:30:00|37615.5|37575.5|37592.8|37552.8|37646.5|37606.5|37579.1|37539.1|61
1623742500000|2021-06-15 07:35:00|37589.1|37549.1|37602.8|37562.8|37607.8|37567.8|37589.1|37549.1|12
1623742800000|2021-06-15 07:40:00|37607.8|37567.8|37627.9|37587.9|37637.9|37597.9|37597.8|37557.8|42
1623743100000|2021-06-15 07:45:00|37637.9|37597.9|37669.2|37629.2|37669.2|37629.2|37627.9|37587.9|110
1623743400000|2021-06-15 07:50:00|37674.2|37634.2|37669.2|37629.2|37702.9|37662.9|37655.5|37615.5|42
1623743700000|2021-06-15 07:55:00|37670.5|37630.5|37645.6|37605.6|37699.2|37659.2|37636.9|37596.9|41
1623744000000|2021-06-15 08:00:00|37649.2|37609.2|37681.9|37641.9|37685.6|37645.6|37646.9|37606.9|170
1623744300000|2021-06-15 08:05:00|37683.2|37643.2|37721.9|37681.9|37721.9|37681.9|37670.6|37630.6|72
1623744600000|2021-06-15 08:10:00|37723.2|37683.2|37691.9|37651.9|37731.9|37691.9|37669.6|37629.6|119
1623744900000|2021-06-15 08:15:00|37676.9|37636.9|37644.6|37604.6|37731.9|37691.9|37628.3|37588.3|159
1623745200000|2021-06-15 08:20:00|37648.3|37608.3|37623.3|37583.3|37663.3|37623.3|37614.6|37574.6|68
1623745500000|2021-06-15 08:25:00|37629.6|37589.6|37624.6|37584.6|37629.6|37589.6|37609.6|37569.6|29
1623745800000|2021-06-15 08:30:00|37628.3|37588.3|37598.3|37558.3|37649.6|37609.6|37593.3|37553.3|34
1623746100000|2021-06-15 08:35:00|37594.6|37554.6|37603.3|37563.3|37614.6|37574.6|37589.6|37549.6|30
1623746400000|2021-06-15 08:40:00|37604.7|37564.7|37649.7|37609.7|37654.7|37614.7|37603.3|37563.3|42
1623746700000|2021-06-15 08:45:00|37653.4|37613.4|37644.7|37604.7|37654.7|37614.7|37624.7|37584.7|43
1623747000000|2021-06-15 08:50:00|37646|37606|37669.7|37629.7|37669.7|37629.7|37623.4|37583.4|24
1623747300000|2021-06-15 08:55:00|37674.7|37634.7|37689.7|37649.7|37689.7|37649.7|37654.7|37614.7|19
1623747600000|2021-06-15 09:00:00|37693.4|37653.4|37634.7|37594.7|37693.4|37653.4|37634.7|37594.7|19
1623747900000|2021-06-15 09:05:00|37633.4|37593.4|37597.4|37557.4|37634.7|37594.7|37582.4|37542.4|92
1623748200000|2021-06-15 09:10:00|37601.1|37561.1|37616.1|37576.1|37622.4|37582.4|37592.4|37552.4|23
1623748500000|2021-06-15 09:15:00|37614.8|37574.8|37601.1|37561.1|37632.4|37592.4|37601.1|37561.1|185
1623748800000|2021-06-15 09:20:00|37606.1|37566.1|37596.1|37556.1|37606.1|37566.1|37576.1|37536.1|54
1623749100000|2021-06-15 09:25:00|37587.4|37547.4|37606.1|37566.1|37606.1|37566.1|37582.4|37542.4|15
1623749400000|2021-06-15 09:30:00|37597.4|37557.4|37617.5|37577.5|37617.5|37577.5|37596.1|37556.1|25
1623749700000|2021-06-15 09:35:00|37610.1|37570.1|37627.5|37587.5|37632.5|37592.5|37597.5|37557.5|38
1623750000000|2021-06-15 09:40:00|37628.8|37588.8|37593.8|37553.8|37632.5|37592.5|37593.8|37553.8|59
1623750300000|2021-06-15 09:45:00|37590.1|37550.1|37547.5|37507.5|37595.1|37555.1|37547.5|37507.5|46
1623750600000|2021-06-15 09:50:00|37546.2|37506.2|37528.8|37488.8|37557.5|37517.5|37522.5|37482.5|48
1623750900000|2021-06-15 09:55:00|37533.8|37493.8|37543.9|37503.9|37557.5|37517.5|37528.8|37488.8|47
1623751200000|2021-06-15 10:00:00|37553.9|37513.9|37545.2|37505.2|37568.9|37528.9|37543.9|37503.9|15
1623751500000|2021-06-15 10:05:00|37550.2|37510.2|37550.2|37510.2|37568.9|37528.9|37538.9|37498.9|102
1623751800000|2021-06-15 10:10:00|37553.9|37513.9|37580.2|37540.2|37598.9|37558.9|37548.9|37508.9|56
1623752100000|2021-06-15 10:15:00|37581.5|37541.5|37622.6|37582.6|37622.6|37582.6|37580.2|37540.2|43
1623752400000|2021-06-15 10:20:00|37618.9|37578.9|37618.9|37578.9|37632.6|37592.6|37602.6|37562.6|73
1623752700000|2021-06-15 10:25:00|37617.6|37577.6|37593.9|37553.9|37635.3|37595.3|37590.3|37550.3|144
1623753000000|2021-06-15 10:30:00|37590.3|37550.3|37594|37554|37610.3|37570.3|37588.9|37548.9|36
1623753300000|2021-06-15 10:35:00|37599|37559|37600.3|37560.3|37600.3|37560.3|37579|37539|57
1623753600000|2021-06-15 10:40:00|37595.3|37555.3|37599|37559|37609|37569|37579|37539|56
1623753900000|2021-06-15 10:45:00|37600.3|37560.3|37630.3|37590.3|37650.3|37610.3|37597.7|37557.7|44
1623754200000|2021-06-15 10:50:00|37635.3|37595.3|37671.6|37631.6|37671.6|37631.6|37635.3|37595.3|108
1623754500000|2021-06-15 10:55:00|37666.6|37626.6|37613|37573|37671.6|37631.6|37601.6|37561.6|38
1623754800000|2021-06-15 11:00:00|37611.7|37571.7|37580.4|37540.4|37616.7|37576.7|37575.4|37535.4|96
1623755100000|2021-06-15 11:05:00|37579.1|37539.1|37581.7|37541.7|37611.7|37571.7|37565.4|37525.4|112
1623755400000|2021-06-15 11:10:00|37580.4|37540.4|37595.4|37555.4|37604.1|37564.1|37576.7|37536.7|26
1623755700000|2021-06-15 11:15:00|37594.1|37554.1|37600.4|37560.4|37600.4|37560.4|37581.7|37541.7|130
1623756000000|2021-06-15 11:20:00|37596.7|37556.7|37580.4|37540.4|37601.7|37561.7|37565.4|37525.4|69
1623756300000|2021-06-15 11:25:00|37581.7|37541.7|37636.7|37596.7|37636.7|37596.7|37576.7|37536.7|38
1623756600000|2021-06-15 11:30:00|37635.4|37595.4|37543.1|37503.1|37643|37603|37538.1|37498.1|44
1623756900000|2021-06-15 11:35:00|37541.8|37501.8|37500.5|37460.5|37553.1|37513.1|37490.5|37450.5|216
1623757200000|2021-06-15 11:40:00|37499.2|37459.2|37495.5|37455.5|37515.5|37475.5|37485.5|37445.5|34
1623757500000|2021-06-15 11:45:00|37489.2|37449.2|37449.2|37409.2|37489.2|37449.2|37435.5|37395.5|126
1623757800000|2021-06-15 11:50:00|37450.5|37410.5|37447.9|37407.9|37465.5|37425.5|37437.9|37397.9|58
1623758100000|2021-06-15 11:55:00|37449.2|37409.2|37457.9|37417.9|37477.9|37437.9|37444.2|37404.2|180
1623758400000|2021-06-15 12:00:00|37454.2|37414.2|37430.5|37390.5|37470.5|37430.5|37430.5|37390.5|45
1623758700000|2021-06-15 12:05:00|37434.2|37394.2|37490.6|37450.6|37494.3|37454.3|37434.2|37394.2|65
1623759000000|2021-06-15 12:10:00|37489.3|37449.3|37449.3|37409.3|37494.3|37454.3|37429.3|37389.3|332
1623759300000|2021-06-15 12:15:00|37445.6|37405.6|37465.6|37425.6|37490.6|37450.6|37445.6|37405.6|105
1623759600000|2021-06-15 12:20:00|37470.6|37430.6|37480.6|37440.6|37509.3|37469.3|37465.6|37425.6|50
1623759900000|2021-06-15 12:25:00|37481.9|37441.9|37505.6|37465.6|37530.6|37490.6|37474.3|37434.3|65
1623760200000|2021-06-15 12:30:00|37494.3|37454.3|37440.6|37400.6|37505.6|37465.6|37430.6|37390.6|100
1623760500000|2021-06-15 12:35:00|37450.6|37410.6|37445.6|37405.6|37479.3|37439.3|37439.3|37399.3|142
1623760800000|2021-06-15 12:40:00|37455.6|37415.6|37470.7|37430.7|37470.7|37430.7|37415.7|37375.7|198
1623763800000|2021-06-15 13:30:00|37410.8|37370.8|37656|37616|37692.3|37652.3|37319.5|37279.5|1307
1623764100000|2021-06-15 13:35:00|37652.3|37612.3|37783.4|37743.4|37854.7|37814.7|37636|37596|687
1623764400000|2021-06-15 13:40:00|37787.3|37747.3|37671|37631|37791|37751|37632.1|37592.1|628
1623764700000|2021-06-15 13:45:00|37664.7|37624.7|37718.4|37678.4|37729.7|37689.7|37552.1|37512.1|955
1623765000000|2021-06-15 13:50:00|37711|37671|37708.5|37668.5|37748.5|37708.5|37675.9|37635.9|445
1623765300000|2021-06-15 13:55:00|37703.5|37663.5|37788.6|37748.6|37813.6|37773.6|37671|37631|658
1623765600000|2021-06-15 14:00:00|37793.6|37753.6|37843.7|37803.7|37873.6|37833.6|37707.4|37667.4|705
1623765900000|2021-06-15 14:05:00|37853.7|37813.7|37847.4|37807.4|37903.7|37863.7|37807.4|37767.4|503
1623766200000|2021-06-15 14:10:00|37848.7|37808.7|37928.7|37888.7|37936.3|37896.3|37847.4|37807.4|518
1623766500000|2021-06-15 14:15:00|37927.4|37887.4|37907.4|37867.4|37933.7|37893.7|37898.7|37858.7|416
1623766800000|2021-06-15 14:20:00|37897.4|37857.4|37897.4|37857.4|37913.7|37873.7|37857.4|37817.4|606
1623767100000|2021-06-15 14:25:00|37892.4|37852.4|37831.1|37791.1|37923.7|37883.7|37831.1|37791.1|282
1623767400000|2021-06-15 14:30:00|37836.1|37796.1|37723.7|37683.7|37841.1|37801.1|37708.7|37668.7|706
1623767700000|2021-06-15 14:35:00|37722.4|37682.4|37632.5|37592.5|37727.4|37687.4|37617.5|37577.5|454
1623768000000|2021-06-15 14:40:00|37631.2|37591.2|37616.2|37576.2|37637.5|37597.5|37542.5|37502.5|404
1623768300000|2021-06-15 14:45:00|37617.5|37577.5|37617.5|37577.5|37641.2|37601.2|37597.5|37557.5|317
1623768600000|2021-06-15 14:50:00|37613.8|37573.8|37701.2|37661.2|37701.2|37661.2|37587.5|37547.5|273
1623768900000|2021-06-15 14:55:00|37706.2|37666.2|37702.5|37662.5|37763.8|37723.8|37687.5|37647.5|243
1623769200000|2021-06-15 15:00:00|37701.2|37661.2|37702.5|37662.5|37733.8|37693.8|37667.5|37627.5|201
1623769500000|2021-06-15 15:05:00|37703.8|37663.8|37722.5|37682.5|37751.2|37711.2|37687.5|37647.5|230
1623769800000|2021-06-15 15:10:00|37723.8|37683.8|37772.5|37732.5|37782.5|37742.5|37713.8|37673.8|198
1623770100000|2021-06-15 15:15:00|37768.8|37728.8|37743.8|37703.8|37797.6|37757.6|37743.8|37703.8|258
1623770400000|2021-06-15 15:20:00|37738.8|37698.8|37766.3|37726.3|37791.3|37751.3|37738.8|37698.8|169
1623770700000|2021-06-15 15:25:00|37762.6|37722.6|37763.9|37723.9|37783.9|37743.9|37743.9|37703.9|256
1623771000000|2021-06-15 15:30:00|37758.9|37718.9|37685.2|37645.2|37758.9|37718.9|37667.6|37627.6|189
1623771300000|2021-06-15 15:35:00|37683.9|37643.9|37572.6|37532.6|37683.9|37643.9|37567.6|37527.6|249
1623771600000|2021-06-15 15:40:00|37571.3|37531.3|37543.8|37503.8|37593.9|37553.9|37538.8|37498.8|425
1623771900000|2021-06-15 15:45:00|37546.2|37506.2|37616.4|37576.4|37616.4|37576.4|37522.5|37482.5|183
1623772200000|2021-06-15 15:50:00|37615.1|37575.1|37575.1|37535.1|37616.4|37576.4|37565.1|37525.1|152
1623772500000|2021-06-15 15:55:00|37571.4|37531.4|37606.4|37566.4|37641.4|37601.4|37565.1|37525.1|243
1623772800000|2021-06-15 16:00:00|37605.1|37565.1|37546.4|37506.4|37616.4|37576.4|37531.4|37491.4|239
1623773100000|2021-06-15 16:05:00|37545.1|37505.1|37490.1|37450.1|37546.4|37506.4|37478.8|37438.8|209
1623773400000|2021-06-15 16:10:00|37491.4|37451.4|37440.1|37400.1|37505.1|37465.1|37405.1|37365.1|393
1623773700000|2021-06-15 16:15:00|37445.1|37405.1|37391.4|37351.4|37475.1|37435.1|37355.1|37315.1|351
1623774000000|2021-06-15 16:20:00|37395.2|37355.2|37393.9|37353.9|37405.2|37365.2|37368.9|37328.9|238
1623774300000|2021-06-15 16:25:00|37398.9|37358.9|37372.6|37332.6|37415.2|37375.2|37368.9|37328.9|126
1623774600000|2021-06-15 16:30:00|37366.3|37326.3|37387.6|37347.6|37402.6|37362.6|37362.6|37322.6|186
1623774900000|2021-06-15 16:35:00|37386.4|37346.4|37452.6|37412.6|37452.6|37412.6|37376.4|37336.4|151
1623775200000|2021-06-15 16:40:00|37456.4|37416.4|37492.7|37452.7|37502.7|37462.7|37452.6|37412.6|131
1623775500000|2021-06-15 16:45:00|37487.7|37447.7|37474|37434|37491.4|37451.4|37437.7|37397.7|271
1623775800000|2021-06-15 16:50:00|37472.7|37432.7|37452.7|37412.7|37502.7|37462.7|37422.7|37382.7|262
1623776100000|2021-06-15 16:55:00|37457.7|37417.7|37456.5|37416.5|37472.7|37432.7|37422.7|37382.7|240
1623776400000|2021-06-15 17:00:00|37460.3|37420.3|37516.6|37476.6|37537.8|37497.8|37449|37409|175
1623776700000|2021-06-15 17:05:00|37517.8|37477.8|37545.3|37505.3|37575.3|37535.3|37505.3|37465.3|151
1623777000000|2021-06-15 17:10:00|37544|37504|37460.3|37420.3|37544|37504|37455.3|37415.3|94
1623777300000|2021-06-15 17:15:00|37461.6|37421.6|37405.3|37365.3|37475.3|37435.3|37395.3|37355.3|150
1623777600000|2021-06-15 17:20:00|37406.6|37366.6|37480.3|37440.3|37495.3|37455.3|37396.6|37356.6|104
1623777900000|2021-06-15 17:25:00|37479.1|37439.1|37445.3|37405.3|37505.3|37465.3|37432.8|37392.8|105
1623778200000|2021-06-15 17:30:00|37444.1|37404.1|37435.4|37395.4|37470.4|37430.4|37425.4|37385.4|96
1623778500000|2021-06-15 17:35:00|37431.6|37391.6|37425.4|37385.4|37481.6|37441.6|37425.4|37385.4|136
1623778800000|2021-06-15 17:40:00|37421.6|37381.6|37469.2|37429.2|37492.9|37452.9|37401.7|37361.7|198
1623779100000|2021-06-15 17:45:00|37470.5|37430.5|37417.9|37377.9|37497.9|37457.9|37404.2|37364.2|124
1623779400000|2021-06-15 17:50:00|37419.2|37379.2|37383|37343|37434.2|37394.2|37358|37318|164
1623779700000|2021-06-15 17:55:00|37384.2|37344.2|37390.5|37350.5|37406.8|37366.8|37354.2|37314.2|187
1623780000000|2021-06-15 18:00:00|37386.8|37346.8|37423.1|37383.1|37443.1|37403.1|37376.8|37336.8|175
1623780300000|2021-06-15 18:05:00|37419.4|37379.4|37398.1|37358.1|37459.4|37419.4|37393.1|37353.1|345
1623780600000|2021-06-15 18:10:00|37406.8|37366.8|37369.4|37329.4|37423.1|37383.1|37345.6|37305.6|795
1623780900000|2021-06-15 18:15:00|37366.8|37326.8|37305.7|37265.7|37368.1|37328.1|37305.7|37265.7|501
1623801600000|2021-06-16 00:00:00|37386.4|37346.4|37397.7|37357.7|37477.7|37437.7|37370.1|37330.1|276
1623801900000|2021-06-16 00:05:00|37387.7|37347.7|37461.4|37421.4|37461.4|37421.4|37383.9|37343.9|57
1623802200000|2021-06-16 00:10:00|37466.4|37426.4|37412.7|37372.7|37466.4|37426.4|37411.4|37371.4|50
1623802500000|2021-06-16 00:15:00|37417.7|37377.7|37425.2|37385.2|37455.2|37415.2|37413.9|37373.9|43
1623802800000|2021-06-16 00:20:00|37428.9|37388.9|37443.9|37403.9|37462.7|37422.7|37413.9|37373.9|53
1623803100000|2021-06-16 00:25:00|37448.9|37408.9|37455.2|37415.2|37464|37424|37437.7|37397.7|43
1623803400000|2021-06-16 00:30:00|37454|37414|37455.2|37415.2|37470.2|37430.2|37446.5|37406.5|34
1623803700000|2021-06-16 00:35:00|37456.5|37416.5|37455.2|37415.2|37466.5|37426.5|37446.5|37406.5|17
1623804000000|2021-06-16 00:40:00|37456.5|37416.5|37465.2|37425.2|37466.5|37426.5|37445.2|37405.2|17
1623804300000|2021-06-16 00:45:00|37461.5|37421.5|37440.2|37400.2|37466.5|37426.5|37440.2|37400.2|12
1623804600000|2021-06-16 00:50:00|37444|37404|37472.8|37432.8|37472.8|37432.8|37429|37389|25
1623804900000|2021-06-16 00:55:00|37469|37429|37434|37394|37472.8|37432.8|37434|37394|9
1623805200000|2021-06-16 01:00:00|37432.8|37392.8|37449|37409|37464|37424|37432.8|37392.8|21
1623805500000|2021-06-16 01:05:00|37452.8|37412.8|37434.1|37394.1|37452.8|37412.8|37424|37384|20
1623805800000|2021-06-16 01:10:00|37432.8|37392.8|37419.1|37379.1|37454.1|37414.1|37419.1|37379.1|23
1623806100000|2021-06-16 01:15:00|37415.3|37375.3|37405.3|37365.3|37427.8|37387.8|37404.1|37364.1|7
1623806400000|2021-06-16 01:20:00|37414.1|37374.1|37430.3|37390.3|37430.3|37390.3|37412.8|37372.8|7
1623806700000|2021-06-16 01:25:00|37429.1|37389.1|37420.3|37380.3|37439.1|37399.1|37416.6|37376.6|7
1623807000000|2021-06-16 01:30:00|37415.3|37375.3|37420.3|37380.3|37430.3|37390.3|37399.1|37359.1|18
1623807300000|2021-06-16 01:35:00|37424.1|37384.1|37400.4|37360.4|37424.1|37384.1|37399.1|37359.1|14
1623807600000|2021-06-16 01:40:00|37404.1|37364.1|37400.4|37360.4|37410.4|37370.4|37399.1|37359.1|12
1623807900000|2021-06-16 01:45:00|37405.4|37365.4|37410.4|37370.4|37420.4|37380.4|37400.4|37360.4|6
1623808200000|2021-06-16 01:50:00|37414.1|37374.1|37410.4|37370.4|37430.4|37390.4|37410.4|37370.4|11
1623808500000|2021-06-16 01:55:00|37420.4|37380.4|37430.4|37390.4|37430.4|37390.4|37410.4|37370.4|9
1623808800000|2021-06-16 02:00:00|37429.2|37389.2|37420.4|37380.4|37429.2|37389.2|37410.4|37370.4|7
1623809100000|2021-06-16 02:05:00|37425.4|37385.4|37420.4|37380.4|37425.4|37385.4|37410.4|37370.4|1
1623809400000|2021-06-16 02:10:00|37411.7|37371.7|37409.2|37369.2|37420.4|37380.4|37409.2|37369.2|9
1623809700000|2021-06-16 02:15:00|37410.4|37370.4|37430.4|37390.4|37430.4|37390.4|37409.2|37369.2|34
1623810000000|2021-06-16 02:20:00|37426.7|37386.7|37445.5|37405.5|37445.5|37405.5|37426.7|37386.7|7
1623810300000|2021-06-16 02:25:00|37446.7|37406.7|37440.5|37400.5|37455.5|37415.5|37440.5|37400.5|24
1623810600000|2021-06-16 02:30:00|37436.7|37396.7|37434.2|37394.2|37444.2|37404.2|37434.2|37394.2|10
1623810900000|2021-06-16 02:35:00|37435.5|37395.5|37409.3|37369.3|37435.5|37395.5|37409.3|37369.3|31
1623811200000|2021-06-16 02:40:00|37413|37373|37439.3|37399.3|37439.3|37399.3|37413|37373|18
1623811500000|2021-06-16 02:45:00|37434.3|37394.3|37394.3|37354.3|37434.3|37394.3|37394.3|37354.3|4
1623811800000|2021-06-16 02:50:00|37395.5|37355.5|37389.3|37349.3|37399.3|37359.3|37384.3|37344.3|9
1623812100000|2021-06-16 02:55:00|37388.1|37348.1|37384.3|37344.3|37394.3|37354.3|37383.1|37343.1|7
1623812400000|2021-06-16 03:00:00|37374.3|37334.3|37393.1|37353.1|37399.3|37359.3|37370.5|37330.5|15
1623812700000|2021-06-16 03:05:00|37394.3|37354.3|37383.1|37343.1|37394.3|37354.3|37383.1|37343.1|5
1623813000000|2021-06-16 03:10:00|37384.3|37344.3|37384.3|37344.3|37384.3|37344.3|37373.1|37333.1|8
1623813300000|2021-06-16 03:15:00|37388.1|37348.1|37396.8|37356.8|37415.6|37375.6|37384.3|37344.3|16
1623813600000|2021-06-16 03:20:00|37395.6|37355.6|37405.6|37365.6|37405.6|37365.6|37386.8|37346.8|2
1623813900000|2021-06-16 03:25:00|37404.4|37364.4|37396.8|37356.8|37411.8|37371.8|37396.8|37356.8|2
1623814200000|2021-06-16 03:30:00|37395.6|37355.6|37401.8|37361.8|37405.6|37365.6|37391.8|37351.8|3
1623814500000|2021-06-16 03:35:00|37400.6|37360.6|37401.9|37361.9|37410.6|37370.6|37400.6|37360.6|4
1623814800000|2021-06-16 03:40:00|37400.6|37360.6|37406.9|37366.9|37410.6|37370.6|37395.6|37355.6|5
1623815100000|2021-06-16 03:45:00|37411.9|37371.9|37406.9|37366.9|37411.9|37371.9|37400.6|37360.6|6
1623815400000|2021-06-16 03:50:00|37405.6|37365.6|37406.9|37366.9|37411.9|37371.9|37401.9|37361.9|0
1623815700000|2021-06-16 03:55:00|37411.9|37371.9|37418.1|37378.1|37418.1|37378.1|37411.9|37371.9|3
1623816000000|2021-06-16 04:00:00|37416.9|37376.9|37409.5|37369.5|37416.9|37376.9|37404.4|37364.4|6
1623816300000|2021-06-16 04:05:00|37405.7|37365.7|37409.5|37369.5|37409.5|37369.5|37404.5|37364.5|13
1623816600000|2021-06-16 04:10:00|37408.2|37368.2|37393.3|37353.3|37414.5|37374.5|37384.5|37344.5|21
1623816900000|2021-06-16 04:15:00|37394.5|37354.5|37393.3|37353.3|37404.5|37364.5|37384.5|37344.5|12
1623817200000|2021-06-16 04:20:00|37403.3|37363.3|37393.3|37353.3|37418.3|37378.3|37378.3|37338.3|76
1623817500000|2021-06-16 04:25:00|37384.5|37344.5|37398.3|37358.3|37413.3|37373.3|37383.3|37343.3|18
1623817800000|2021-06-16 04:30:00|37394.5|37354.5|37383.3|37343.3|37394.5|37354.5|37378.3|37338.3|39
1623818100000|2021-06-16 04:35:00|37384.5|37344.5|37383.3|37343.3|37393.3|37353.3|37363.3|37323.3|12
1623818400000|2021-06-16 04:40:00|37379.5|37339.5|37383.3|37343.3|37383.3|37343.3|37363.3|37323.3|5
1623818700000|2021-06-16 04:45:00|37378.3|37338.3|37393.3|37353.3|37394.6|37354.6|37374.5|37334.5|23
1623819000000|2021-06-16 04:50:00|37394.6|37354.6|37404.6|37364.6|37404.6|37364.6|37384.6|37344.6|11
1623819300000|2021-06-16 04:55:00|37399.6|37359.6|37404.6|37364.6|37404.6|37364.6|37394.6|37354.6|4
1623819600000|2021-06-16 05:00:00|37409.6|37369.6|37389.6|37349.6|37409.6|37369.6|37385.8|37345.8|7
1623819900000|2021-06-16 05:05:00|37394.6|37354.6|37394.6|37354.6|37394.6|37354.6|37375.8|37335.8|6
1623820200000|2021-06-16 05:10:00|37399.6|37359.6|37393.4|37353.4|37404.6|37364.6|37393.4|37353.4|11
1623820500000|2021-06-16 05:15:00|37394.6|37354.6|37384.6|37344.6|37394.6|37354.6|37379.6|37339.6|3
1623820800000|2021-06-16 05:20:00|37388.4|37348.4|37385.9|37345.9|37395.8|37355.8|37380.8|37340.8|9
1623821100000|2021-06-16 05:25:00|37384.6|37344.6|37385.9|37345.9|37389.6|37349.6|37379.6|37339.6|2
1623821400000|2021-06-16 05:30:00|37380.9|37340.9|37385.9|37345.9|37399.7|37359.7|37374.6|37334.6|7
1623821700000|2021-06-16 05:35:00|37384.7|37344.7|37360.9|37320.9|37385.9|37345.9|37355.9|37315.9|17
1623822000000|2021-06-16 05:40:00|37364.7|37324.7|37365.9|37325.9|37375.9|37335.9|37355.9|37315.9|21
1623822300000|2021-06-16 05:45:00|37360.9|37320.9|37357.1|37317.1|37365.9|37325.9|37345.9|37305.9|29
1623822600000|2021-06-16 05:50:00|37347.1|37307.1|37365.9|37325.9|37370.9|37330.9|37347.1|37307.1|21
1623822900000|2021-06-16 05:55:00|37367.1|37327.1|37365.9|37325.9|37367.1|37327.1|37357.1|37317.1|11
1623823200000|2021-06-16 06:00:00|37362.1|37322.1|37352.2|37312.2|37380.9|37340.9|37348.4|37308.4|13
1623823500000|2021-06-16 06:05:00|37350.9|37310.9|37353.4|37313.4|37367.2|37327.2|37328.4|37288.4|8
1623823800000|2021-06-16 06:10:00|37357.2|37317.2|37346|37306|37367.2|37327.2|37346|37306|17
1623824100000|2021-06-16 06:15:00|37349.8|37309.8|37346|37306|37349.8|37309.8|37321|37281|25
1623824400000|2021-06-16 06:20:00|37347.2|37307.2|37351|37311|37357.2|37317.2|37338.4|37298.4|29
1623824700000|2021-06-16 06:25:00|37347.2|37307.2|37361|37321|37362.2|37322.2|37344.8|37304.8|23
1623825000000|2021-06-16 06:30:00|37364.8|37324.8|37376|37336|37377.2|37337.2|37356|37316|9
1623825300000|2021-06-16 06:35:00|37368.4|37328.4|37367.2|37327.2|37377.2|37337.2|37357.2|37317.2|15
1623825600000|2021-06-16 06:40:00|37368.4|37328.4|37387.2|37347.2|37391|37351|37368.4|37328.4|15
1623825900000|2021-06-16 06:45:00|37392.2|37352.2|37387.3|37347.3|37406|37366|37386|37346|11
1623826200000|2021-06-16 06:50:00|37381|37341|37377.3|37337.3|37401|37361|37373.5|37333.5|7
1623826500000|2021-06-16 06:55:00|37381.1|37341.1|37376.1|37336.1|37381.1|37341.1|37357.3|37317.3|18
1623826800000|2021-06-16 07:00:00|37372.3|37332.3|37376.1|37336.1|37396.1|37356.1|37366.1|37326.1|13
1623827100000|2021-06-16 07:05:00|37381.1|37341.1|37357.3|37317.3|37387.3|37347.3|37357.3|37317.3|28
1623827400000|2021-06-16 07:10:00|37366.1|37326.1|37366.1|37326.1|37386.1|37346.1|37361.1|37321.1|48
1623827700000|2021-06-16 07:15:00|37364.9|37324.9|37357.3|37317.3|37367.3|37327.3|37346.1|37306.1|26
1623828000000|2021-06-16 07:20:00|37352.3|37312.3|37413.5|37373.5|37414.8|37374.8|37347.3|37307.3|56
1623828300000|2021-06-16 07:25:00|37408.5|37368.5|37422.3|37382.3|37447.3|37407.3|37407.3|37367.3|44
1623828600000|2021-06-16 07:30:00|37427.3|37387.3|37397.4|37357.4|37427.3|37387.3|37392.3|37352.3|33
1623828900000|2021-06-16 07:35:00|37396.1|37356.1|37346.2|37306.2|37396.1|37356.1|37336.2|37296.2|20
1623829200000|2021-06-16 07:40:00|37347.4|37307.4|37341.2|37301.2|37366.2|37326.2|37337.4|37297.4|27
1623829500000|2021-06-16 07:45:00|37347.4|37307.4|37376.2|37336.2|37376.2|37336.2|37346.2|37306.2|18
1623829800000|2021-06-16 07:50:00|37377.4|37337.4|37346.2|37306.2|37377.4|37337.4|37341.2|37301.2|32
1623830100000|2021-06-16 07:55:00|37347.4|37307.4|37333.8|37293.8|37371.2|37331.2|37325|37285|44
1623830400000|2021-06-16 08:00:00|37330|37290|37337.4|37297.4|37351.2|37311.2|37317.4|37277.4|58
1623830700000|2021-06-16 08:05:00|37341.2|37301.2|37346.2|37306.2|37347.4|37307.4|37327.4|37287.4|16
1623831000000|2021-06-16 08:10:00|37347.4|37307.4|37342.4|37302.4|37347.4|37307.4|37331.2|37291.2|41
1623831300000|2021-06-16 08:15:00|37341.2|37301.2|37337.4|37297.4|37353.6|37313.6|37335|37295|23
1623831600000|2021-06-16 08:20:00|37336.2|37296.2|37327.5|37287.5|37337.4|37297.4|37321.2|37281.2|18
1623831900000|2021-06-16 08:25:00|37336.3|37296.3|37342.5|37302.5|37342.5|37302.5|37326.3|37286.3|95
1623832200000|2021-06-16 08:30:00|37338.7|37298.7|37308.7|37268.7|37342.5|37302.5|37306.3|37266.3|52
1623832500000|2021-06-16 08:35:00|37307.5|37267.5|37301.3|37261.3|37313.7|37273.7|37288.9|37248.9|57
1623832800000|2021-06-16 08:40:00|37296.3|37256.3|37322.5|37282.5|37327.5|37287.5|37295.1|37255.1|60
1623833100000|2021-06-16 08:45:00|37323.7|37283.7|37307.5|37267.5|37336.3|37296.3|37307.5|37267.5|44
1623833400000|2021-06-16 08:50:00|37306.3|37266.3|37306.3|37266.3|37326.3|37286.3|37303.7|37263.7|35
1623833700000|2021-06-16 08:55:00|37307.5|37267.5|37307.5|37267.5|37307.5|37267.5|37297.5|37257.5|27
1623834000000|2021-06-16 09:00:00|37308.7|37268.7|37313.7|37273.7|37313.7|37273.7|37298.7|37258.7|42
1623834300000|2021-06-16 09:05:00|37312.5|37272.5|37292.6|37252.6|37312.5|37272.5|37286.3|37246.3|27
1623834600000|2021-06-16 09:10:00|37287.6|37247.6|37256.4|37216.4|37293.8|37253.8|37256.4|37216.4|50
1623834900000|2021-06-16 09:15:00|37257.6|37217.6|37251.4|37211.4|37261.4|37221.4|37247.6|37207.6|37
1623835200000|2021-06-16 09:20:00|37247.6|37207.6|37187.6|37147.6|37251.4|37211.4|37162.6|37122.6|153
1623835500000|2021-06-16 09:25:00|37188.8|37148.8|37216.4|37176.4|37217.6|37177.6|37178.8|37138.8|31
1623835800000|2021-06-16 09:30:00|37212.6|37172.6|37217.6|37177.6|37217.6|37177.6|37202.6|37162.6|20
1623836100000|2021-06-16 09:35:00|37216.4|37176.4|37197.6|37157.6|37216.4|37176.4|37191.4|37151.4|15
1623836400000|2021-06-16 09:40:00|37202.6|37162.6|37237.6|37197.6|37247.6|37207.6|37202.6|37162.6|68
1623836700000|2021-06-16 09:45:00|37236.4|37196.4|37247.6|37207.6|37251.4|37211.4|37236.4|37196.4|30
1623837000000|2021-06-16 09:50:00|37248.8|37208.8|37227.7|37187.7|37248.8|37208.8|37223.8|37183.8|11
1623837300000|2021-06-16 09:55:00|37231.5|37191.5|37247.7|37207.7|37251.5|37211.5|37223.9|37183.9|11
1623837600000|2021-06-16 10:00:00|37248.9|37208.9|37336.5|37296.5|37353.9|37313.9|37248.9|37208.9|44
1623837900000|2021-06-16 10:05:00|37337.7|37297.7|37332.7|37292.7|37351.5|37311.5|37327.7|37287.7|45
1623838200000|2021-06-16 10:10:00|37327.7|37287.7|37332.7|37292.7|37347.7|37307.7|37323.9|37283.9|25
1623838500000|2021-06-16 10:15:00|37331.5|37291.5|37327.7|37287.7|37341.5|37301.5|37323.9|37283.9|46
1623838800000|2021-06-16 10:20:00|37323.9|37283.9|37298.9|37258.9|37323.9|37283.9|37293.9|37253.9|48
1623839100000|2021-06-16 10:25:00|37307.7|37267.7|37337.7|37297.7|37360.1|37320.1|37307.7|37267.7|42
1623839400000|2021-06-16 10:30:00|37336.5|37296.5|37358.9|37318.9|37367.7|37327.7|37327.7|37287.7|12
1623839700000|2021-06-16 10:35:00|37357.7|37317.7|37328.9|37288.9|37381.5|37341.5|37328.9|37288.9|40
1623840000000|2021-06-16 10:40:00|37327.7|37287.7|37387.8|37347.8|37403.9|37363.9|37322.7|37282.7|21
1623840300000|2021-06-16 10:45:00|37384|37344|37436.6|37396.6|37436.6|37396.6|37367.8|37327.8|67
1623840600000|2021-06-16 10:50:00|37441.6|37401.6|37424|37384|37442.8|37402.8|37412.8|37372.8|51
1623840900000|2021-06-16 10:55:00|37419|37379|37419|37379|37422.8|37382.8|37399|37359|39
1623841200000|2021-06-16 11:00:00|37420.2|37380.2|37415.2|37375.2|37430.2|37390.2|37396.4|37356.4|22
1623841500000|2021-06-16 11:05:00|37414|37374|37405.2|37365.2|37435.2|37395.2|37405.2|37365.2|16
1623841800000|2021-06-16 11:10:00|37401.4|37361.4|37369|37329|37401.4|37361.4|37365.2|37325.2|19
1623842100000|2021-06-16 11:15:00|37370.2|37330.2|37421.4|37381.4|37425.2|37385.2|37360.2|37320.2|10
1623842400000|2021-06-16 11:20:00|37429|37389|37425.2|37385.2|37444|37404|37410.2|37370.2|28
1623842700000|2021-06-16 11:25:00|37430.2|37390.2|37425.2|37385.2|37440.2|37400.2|37415.2|37375.2|10
1623843000000|2021-06-16 11:30:00|37424|37384|37410.2|37370.2|37425.2|37385.2|37395.2|37355.2|15
1623843300000|2021-06-16 11:35:00|37420.2|37380.2|37386.7|37346.7|37435.2|37395.2|37386.7|37346.7|126
1623843600000|2021-06-16 11:40:00|37387.9|37347.9|37417.9|37377.9|37427.9|37387.9|37387.9|37347.9|33
1623843900000|2021-06-16 11:45:00|37412.9|37372.9|37419.1|37379.1|37432.9|37392.9|37407.9|37367.9|5
1623844200000|2021-06-16 11:50:00|37417.9|37377.9|37407.9|37367.9|37417.9|37377.9|37391.7|37351.7|12
1623844500000|2021-06-16 11:55:00|37412.9|37372.9|37456.7|37416.7|37462.9|37422.9|37402.9|37362.9|18
1623844800000|2021-06-16 12:00:00|37459.1|37419.1|37494.1|37454.1|37497.9|37457.9|37452.9|37412.9|23
1623845100000|2021-06-16 12:05:00|37492.9|37452.9|37436.8|37396.8|37492.9|37452.9|37416.7|37376.7|88
1623845400000|2021-06-16 12:10:00|37437.9|37397.9|37447.9|37407.9|37457.9|37417.9|37422.9|37382.9|45
1623845700000|2021-06-16 12:15:00|37446.8|37406.8|37484.1|37444.1|37484.1|37444.1|37438|37398|41
1623846000000|2021-06-16 12:20:00|37483|37443|37473|37433|37484.2|37444.2|37471.8|37431.8|39
1623846300000|2021-06-16 12:25:00|37471.8|37431.8|37499.2|37459.2|37518|37478|37471.8|37431.8|82
1623846600000|2021-06-16 12:30:00|37498|37458|37509.2|37469.2|37509.2|37469.2|37463|37423|42
1623846900000|2021-06-16 12:35:00|37510.4|37470.4|37563|37523|37563|37523|37491.8|37451.8|63
1623847200000|2021-06-16 12:40:00|37564.2|37524.2|37610.6|37570.6|37638|37598|37564.2|37524.2|203
1623850200000|2021-06-16 13:30:00|37694.3|37654.3|37759.3|37719.3|37798.1|37758.1|37556.9|37516.9|1017
1623850500000|2021-06-16 13:35:00|37763.1|37723.1|37615.8|37575.8|37799.3|37759.3|37605.8|37565.8|532
1623850800000|2021-06-16 13:40:00|37623.4|37583.4|37652|37612|37683.1|37643.1|37549.6|37509.6|353
1623851100000|2021-06-16 13:45:00|37657|37617|37870.5|37830.5|37876.7|37836.7|37642|37602|479
1623851400000|2021-06-16 13:50:00|37871.7|37831.7|38025.2|37985.2|38036.4|37996.4|37859.1|37819.1|894
1623851700000|2021-06-16 13:55:00|38026.4|37986.4|37918.8|37878.8|38071.4|38031.4|37896.7|37856.7|638
1623852000000|2021-06-16 14:00:00|37922.6|37882.6|38051.1|38011.1|38056.1|38016.1|37922.6|37882.6|615
1623852300000|2021-06-16 14:05:00|38046.1|38006.1|37956.2|37916.2|38056.1|38016.1|37950|37910|461
1623852600000|2021-06-16 14:10:00|37957.3|37917.3|38076.2|38036.2|38080|38040|37938.8|37898.8|583
1623852900000|2021-06-16 14:15:00|38071.2|38031.2|38133.5|38093.5|38148.5|38108.5|38010|37970|1090
1623853200000|2021-06-16 14:20:00|38138.5|38098.5|38116.2|38076.2|38192.3|38152.3|38113.5|38073.5|615
1623853500000|2021-06-16 14:25:00|38120|38080|38037.6|37997.6|38122.4|38082.4|38028.8|37988.8|649
1623853800000|2021-06-16 14:30:00|38040|38000|38021.2|37981.2|38116.2|38076.2|38020|37980|321
1623854100000|2021-06-16 14:35:00|38020|37980|37980|37940|38061.2|38021.2|37970|37930|324
1623854400000|2021-06-16 14:40:00|37981.2|37941.2|37953.5|37913.5|38010|37970|37932.4|37892.4|373
1623854700000|2021-06-16 14:45:00|37952.4|37912.4|37986.2|37946.2|37996.2|37956.2|37941.2|37901.2|351
1623855000000|2021-06-16 14:50:00|37976.2|37936.2|37990|37950|37998.6|37958.6|37950|37910|310
1623855300000|2021-06-16 14:55:00|37986.2|37946.2|37996.2|37956.2|38010|37970|37965|37925|272
1623855600000|2021-06-16 15:00:00|38000|37960|38025|37985|38046.2|38006.2|38000|37960|218
1623855900000|2021-06-16 15:05:00|38023.9|37983.9|38031.5|37991.5|38032.7|37992.7|37983.9|37943.9|248
1623856200000|2021-06-16 15:10:00|38027.7|37987.7|38101.5|38061.5|38107.7|38067.7|38027.7|37987.7|184
1623856500000|2021-06-16 15:15:00|38102.7|38062.7|38186.6|38146.6|38201.6|38161.6|38077.7|38037.7|192
1623856800000|2021-06-16 15:20:00|38182.7|38142.7|38307.7|38267.7|38323.9|38283.9|38113.9|38073.9|866
1623857100000|2021-06-16 15:25:00|38293.9|38253.9|38210.1|38170.1|38301.6|38261.6|38210.1|38170.1|510
1623857400000|2021-06-16 15:30:00|38200.1|38160.1|38158.6|38118.6|38232.4|38192.4|38147.4|38107.4|461
1623857700000|2021-06-16 15:35:00|38162.4|38122.4|38172.4|38132.4|38172.4|38132.4|38110.1|38070.1|419
1623858000000|2021-06-16 15:40:00|38171.3|38131.3|38232.4|38192.4|38233.6|38193.6|38151.3|38111.3|207
1623858300000|2021-06-16 15:45:00|38223.6|38183.6|38244.8|38204.8|38277.4|38237.4|38222.4|38182.4|251
1623858600000|2021-06-16 15:50:00|38246|38206|38254.8|38214.8|38304.8|38264.8|38208.6|38168.6|384
1623858900000|2021-06-16 15:55:00|38244.8|38204.8|38254.8|38214.8|38291|38251|38234.8|38194.8|203
1623859200000|2021-06-16 16:00:00|38258.6|38218.6|38249.8|38209.8|38291|38251|38236|38196|225
1623859500000|2021-06-16 16:05:00|38251|38211|38194.8|38154.8|38254.8|38214.8|38191|38151|236
1623859800000|2021-06-16 16:10:00|38196|38156|38206|38166|38214.8|38174.8|38163.6|38123.6|155
1623860100000|2021-06-16 16:15:00|38204.8|38164.8|38229.8|38189.8|38229.8|38189.8|38181|38141|217
1623860400000|2021-06-16 16:20:00|38231|38191|38257.2|38217.2|38257.2|38217.2|38194.8|38154.8|197
1623860700000|2021-06-16 16:25:00|38261|38221|38257.2|38217.2|38261|38221|38217.2|38177.2|315
1623861000000|2021-06-16 16:30:00|38253.3|38213.3|38186|38146|38261|38221|38186|38146|223
1623861300000|2021-06-16 16:35:00|38187.2|38147.2|38217.2|38177.2|38222.2|38182.2|38177.2|38137.2|187
1623861600000|2021-06-16 16:40:00|38222.2|38182.2|38256|38216|38313.3|38273.3|38217.2|38177.2|520
1623861900000|2021-06-16 16:45:00|38247.2|38207.2|38237.2|38197.2|38268.3|38228.3|38198.3|38158.3|223
1623862200000|2021-06-16 16:50:00|38227.2|38187.2|38277.2|38237.2|38278.4|38238.4|38222.2|38182.2|136
1623862500000|2021-06-16 16:55:00|38283.4|38243.4|38221|38181|38293.4|38253.4|38204.9|38164.9|244
1623862800000|2021-06-16 17:00:00|38217.2|38177.2|38146|38106|38217.2|38177.2|38144.9|38104.9|278
1623863100000|2021-06-16 17:05:00|38154.9|38114.9|38084.9|38044.9|38171|38131|38078.7|38038.7|229
1623863400000|2021-06-16 17:10:00|38094.9|38054.9|37944.9|37904.9|38113.7|38073.7|37939.9|37899.9|323
1623863700000|2021-06-16 17:15:00|37942.6|37902.6|37984.9|37944.9|37988.7|37948.7|37901|37861|249
1623864000000|2021-06-16 17:20:00|37976|37936|37954.9|37914.9|38016|37976|37944.9|37904.9|229
1623864300000|2021-06-16 17:25:00|37959.9|37919.9|38074.9|38034.9|38076.1|38036.1|37953.7|37913.7|276
1623864600000|2021-06-16 17:30:00|38073.7|38033.7|38113.7|38073.7|38114.9|38074.9|38034.9|37994.9|504
1623864900000|2021-06-16 17:35:00|38109.9|38069.9|38106.4|38066.4|38133.7|38093.7|38085.3|38045.3|360
1623865200000|2021-06-16 17:40:00|38110.3|38070.3|38141.1|38101.1|38161.1|38121.1|38085.3|38045.3|849
1623865500000|2021-06-16 17:45:00|38144.9|38104.9|38173.8|38133.8|38184.9|38144.9|38117.6|38077.6|367
1623865800000|2021-06-16 17:50:00|38169.9|38129.9|38123.8|38083.8|38194.9|38154.9|38102.6|38062.6|227
1623866100000|2021-06-16 17:55:00|38128.8|38088.8|38136.1|38096.1|38228.8|38188.8|38123.8|38083.8|284
1623866400000|2021-06-16 18:00:00|38141.1|38101.1|38126.1|38086.1|38206.1|38166.1|38091.1|38051.1|320
1623866700000|2021-06-16 18:05:00|38122.2|38082.2|38144.9|38104.9|38149.9|38109.9|38018.8|37978.8|364
1623867000000|2021-06-16 18:10:00|38146.1|38106.1|37958.4|37918.4|38146.1|38106.1|37944.6|37904.6|1357
1623867300000|2021-06-16 18:15:00|37959.6|37919.6|37964.9|37924.9|37977.3|37937.3|37912.3|37872.3|756
1623888000000|2021-06-17 00:00:00|37958.7|37918.7|37976.4|37936.4|38052.6|38012.6|37928.7|37888.7|138
1623888300000|2021-06-17 00:05:00|37972.6|37932.6|37908.7|37868.7|37992.6|37952.6|37902.6|37862.6|113
1623888600000|2021-06-17 00:10:00|37893.7|37853.7|37871|37831|37923.7|37883.7|37814.8|37774.8|152
1623888900000|2021-06-17 00:15:00|37874.8|37834.8|37809.8|37769.8|37888.7|37848.7|37804.8|37764.8|54
1623889200000|2021-06-17 00:20:00|37804.8|37764.8|37749.8|37709.8|37828.7|37788.7|37749.8|37709.8|86
1623889500000|2021-06-17 00:25:00|37751|37711|37801|37761|37822.1|37782.1|37751|37711|39
1623889800000|2021-06-17 00:30:00|37804.8|37764.8|37772.6|37732.6|37804.8|37764.8|37749.8|37709.8|28
1623890100000|2021-06-17 00:35:00|37777.6|37737.6|37752.6|37712.6|37778.7|37738.7|37738.7|37698.7|12
1623890400000|2021-06-17 00:40:00|37757.6|37717.6|37814.9|37774.9|37819.9|37779.9|37744.8|37704.8|24
1623890700000|2021-06-17 00:45:00|37813.7|37773.7|37814.9|37774.9|37834.9|37794.9|37764.9|37724.9|44
1623891000000|2021-06-17 00:50:00|37813.7|37773.7|37879.9|37839.9|37888.7|37848.7|37799.9|37759.9|14
1623891300000|2021-06-17 00:55:00|37878.7|37838.7|37858.7|37818.7|37878.7|37838.7|37858.7|37818.7|11
1623891600000|2021-06-17 01:00:00|37859.9|37819.9|37829.9|37789.9|37893.7|37853.7|37809.9|37769.9|68
1623891900000|2021-06-17 01:05:00|37824.9|37784.9|37841|37801|37841|37801|37789.9|37749.9|26
1623892200000|2021-06-17 01:10:00|37844.9|37804.9|37838.7|37798.7|37871|37831|37834.9|37794.9|7
1623892500000|2021-06-17 01:15:00|37834.9|37794.9|37864.9|37824.9|37864.9|37824.9|37824.9|37784.9|9
1623892800000|2021-06-17 01:20:00|37869.9|37829.9|37874.9|37834.9|37883.8|37843.8|37854.9|37814.9|17
1623893100000|2021-06-17 01:25:00|37873.8|37833.8|37868.8|37828.8|37888.8|37848.8|37849.9|37809.9|8
1623893400000|2021-06-17 01:30:00|37867.6|37827.6|37898.8|37858.8|37903.8|37863.8|37867.6|37827.6|5
1623893700000|2021-06-17 01:35:00|37899.9|37859.9|37859.9|37819.9|37904.9|37864.9|37853.8|37813.8|9
1623894000000|2021-06-17 01:40:00|37864.9|37824.9|37868.8|37828.8|37884.9|37844.9|37864.9|37824.9|8
1623894300000|2021-06-17 01:45:00|37864.9|37824.9|37858.8|37818.8|37864.9|37824.9|37853.8|37813.8|5
1623894600000|2021-06-17 01:50:00|37853.8|37813.8|37858.8|37818.8|37859.9|37819.9|37853.8|37813.8|0
1623894900000|2021-06-17 01:55:00|37859.9|37819.9|37839.9|37799.9|37873.8|37833.8|37839.9|37799.9|9
1623895200000|2021-06-17 02:00:00|37838.8|37798.8|37858.8|37818.8|37869.9|37829.9|37838.8|37798.8|8
1623895500000|2021-06-17 02:05:00|37859.9|37819.9|37868.8|37828.8|37872.7|37832.7|37858.8|37818.8|3
1623895800000|2021-06-17 02:10:00|37869.9|37829.9|37873.8|37833.8|37879.9|37839.9|37854.9|37814.9|9
1623896100000|2021-06-17 02:15:00|37878.8|37838.8|37869.9|37829.9|37893.8|37853.8|37869.9|37829.9|5
1623896400000|2021-06-17 02:20:00|37868.8|37828.8|37829.9|37789.9|37868.8|37828.8|37829.9|37789.9|8
1623896700000|2021-06-17 02:25:00|37828.8|37788.8|37839.9|37799.9|37849.9|37809.9|37828.8|37788.8|10
1623897000000|2021-06-17 02:30:00|37844.9|37804.9|37824.9|37784.9|37869.9|37829.9|37818.8|37778.8|11
1623897300000|2021-06-17 02:35:00|37826|37786|37827.7|37787.7|37844.9|37804.9|37822.7|37782.7|40
1623897600000|2021-06-17 02:40:00|37822.7|37782.7|37818.8|37778.8|37847.7|37807.7|37813.8|37773.8|5
1623897900000|2021-06-17 02:45:00|37827.7|37787.7|37837.7|37797.7|37848.8|37808.8|37818.8|37778.8|9
1623898200000|2021-06-17 02:50:00|37832.7|37792.7|37857.7|37817.7|37857.7|37817.7|37822.7|37782.7|8
1623898500000|2021-06-17 02:55:00|37853.8|37813.8|37857.7|37817.7|37866.6|37826.6|37847.7|37807.7|9
1623898800000|2021-06-17 03:00:00|37858.8|37818.8|37852.7|37812.7|37868.8|37828.8|37847.7|37807.7|9
1623899100000|2021-06-17 03:05:00|37848.8|37808.8|37837.7|37797.7|37857.7|37817.7|37837.7|37797.7|3
1623899400000|2021-06-17 03:10:00|37842.7|37802.7|37817.7|37777.7|37848.8|37808.8|37817.7|37777.7|7
1623899700000|2021-06-17 03:15:00|37816.6|37776.6|37816.6|37776.6|37818.8|37778.8|37798.8|37758.8|2
1623900000000|2021-06-17 03:20:00|37812.7|37772.7|37827.7|37787.7|37837.7|37797.7|37812.7|37772.7|13
1623900300000|2021-06-17 03:25:00|37822.7|37782.7|37807.7|37767.7|37831.6|37791.6|37807.7|37767.7|2
1623900600000|2021-06-17 03:30:00|37808.9|37768.9|37827.7|37787.7|37827.7|37787.7|37808.9|37768.9|12
1623900900000|2021-06-17 03:35:00|37818.9|37778.9|37818.9|37778.9|37822.7|37782.7|37817.7|37777.7|2
1623901200000|2021-06-17 03:40:00|37822.7|37782.7|37827.8|37787.8|37832.7|37792.7|37816.6|37776.6|0
1623901500000|2021-06-17 03:45:00|37832.8|37792.8|37837.8|37797.8|37846.6|37806.6|37832.8|37792.8|3
1623901800000|2021-06-17 03:50:00|37838.9|37798.9|37847.8|37807.8|37847.8|37807.8|37837.8|37797.8|2
1623902100000|2021-06-17 03:55:00|37842.8|37802.8|37812.8|37772.8|37847.8|37807.8|37812.8|37772.8|10
1623902400000|2021-06-17 04:00:00|37817.8|37777.8|37812.8|37772.8|37818.9|37778.9|37808.9|37768.9|2
1623902700000|2021-06-17 04:05:00|37808.9|37768.9|37817.8|37777.8|37823.9|37783.9|37807.8|37767.8|9
1623903000000|2021-06-17 04:10:00|37813.9|37773.9|37808.9|37768.9|37817.8|37777.8|37800|37760|16
1623903300000|2021-06-17 04:15:00|37812.8|37772.8|37808.9|37768.9|37822.8|37782.8|37807.8|37767.8|4
1623903600000|2021-06-17 04:20:00|37807.8|37767.8|37812.8|37772.8|37822.8|37782.8|37807.8|37767.8|6
1623903900000|2021-06-17 04:25:00|37807.8|37767.8|37797.8|37757.8|37812.8|37772.8|37797.8|37757.8|3
1623904200000|2021-06-17 04:30:00|37801.7|37761.7|37827.8|37787.8|37828.9|37788.9|37801.7|37761.7|7
1623904500000|2021-06-17 04:35:00|37842.8|37802.8|37866.7|37826.7|37866.7|37826.7|37842.8|37802.8|28
1623904800000|2021-06-17 04:40:00|37856.7|37816.7|37862.8|37822.8|37867.8|37827.8|37847.8|37807.8|4
1623905100000|2021-06-17 04:45:00|37866.7|37826.7|37862.8|37822.8|37871.7|37831.7|37861.7|37821.7|1
1623905400000|2021-06-17 04:50:00|37861.7|37821.7|37872.8|37832.8|37881.7|37841.7|37861.7|37821.7|2
1623905700000|2021-06-17 04:55:00|37871.7|37831.7|37872.8|37832.8|37881.7|37841.7|37862.8|37822.8|1
1623906000000|2021-06-17 05:00:00|37876.7|37836.7|37846.7|37806.7|37881.7|37841.7|37846.7|37806.7|9
1623906300000|2021-06-17 05:05:00|37845.6|37805.6|37877.8|37837.8|37881.7|37841.7|37841.7|37801.7|11
1623906600000|2021-06-17 05:10:00|37872.8|37832.8|37886.7|37846.7|37887.8|37847.8|37867.8|37827.8|9
1623906900000|2021-06-17 05:15:00|37885.6|37845.6|37936.7|37896.7|37936.7|37896.7|37876.7|37836.7|26
1623907200000|2021-06-17 05:20:00|37937.8|37897.8|37937.8|37897.8|37947.8|37907.8|37921.7|37881.7|13
1623907500000|2021-06-17 05:25:00|37936.7|37896.7|37916.7|37876.7|37937.8|37897.8|37887.8|37847.8|10
1623907800000|2021-06-17 05:30:00|37917.8|37877.8|37907.8|37867.8|37926.7|37886.7|37896.7|37856.7|14
1623908100000|2021-06-17 05:35:00|37897.8|37857.8|37892.9|37852.9|37942.8|37902.8|37887.9|37847.9|20
1623908400000|2021-06-17 05:40:00|37889|37849|37877.9|37837.9|37892.9|37852.9|37867.9|37827.9|10
1623908700000|2021-06-17 05:45:00|37874|37834|37887.9|37847.9|37892.9|37852.9|37874|37834|10
1623909000000|2021-06-17 05:50:00|37889|37849|37897.9|37857.9|37904|37864|37884|37844|22
1623909300000|2021-06-17 05:55:00|37899|37859|37854|37814|37904|37864|37854|37814|131
1623909600000|2021-06-17 06:00:00|37850.1|37810.1|37880.1|37840.1|37881.2|37841.2|37830.6|37790.6|37
1623909900000|2021-06-17 06:05:00|37879|37839|37850.1|37810.1|37899|37859|37850.1|37810.1|18
1623910200000|2021-06-17 06:10:00|37857.9|37817.9|37879|37839|37880.1|37840.1|37855.1|37815.1|18
1623910500000|2021-06-17 06:15:00|37870.1|37830.1|37874|37834|37890.1|37850.1|37864|37824|27
1623910800000|2021-06-17 06:20:00|37872.9|37832.9|37901.2|37861.2|37901.2|37861.2|37869|37829|19
1623911100000|2021-06-17 06:25:00|37905.1|37865.1|37860.1|37820.1|37905.1|37865.1|37860.1|37820.1|20
1623911400000|2021-06-17 06:30:00|37859|37819|37880.1|37840.1|37880.1|37840.1|37859|37819|27
1623911700000|2021-06-17 06:35:00|37881.2|37841.2|37860.1|37820.1|37881.2|37841.2|37850.1|37810.1|12
1623912000000|2021-06-17 06:40:00|37861.2|37821.2|37849|37809|37870.1|37830.1|37840.1|37800.1|13
1623912300000|2021-06-17 06:45:00|37844|37804|37804|37764|37850.1|37810.1|37789|37749|42
1623912600000|2021-06-17 06:50:00|37799|37759|37789|37749|37822.9|37782.9|37789|37749|27
1623912900000|2021-06-17 06:55:00|37787.9|37747.9|37794|37754|37797.9|37757.9|37777.9|37737.9|18
1623913200000|2021-06-17 07:00:00|37787.9|37747.9|37787.9|37747.9|37805.1|37765.1|37787.9|37747.9|17
1623913500000|2021-06-17 07:05:00|37790.1|37750.1|37789|37749|37819|37779|37779|37739|27
1623913800000|2021-06-17 07:10:00|37785.1|37745.1|37775.1|37735.1|37789|37749|37759|37719|35
1623914100000|2021-06-17 07:15:00|37779|37739|37785.1|37745.1|37785.1|37745.1|37740.1|37700.1|34
1623914400000|2021-06-17 07:20:00|37789|37749|37785.1|37745.1|37795.1|37755.1|37760.1|37720.1|20
1623914700000|2021-06-17 07:25:00|37790.1|37750.1|37840.1|37800.1|37845.1|37805.1|37790.1|37750.1|87
1623915000000|2021-06-17 07:30:00|37841.2|37801.2|37869|37829|37879|37839|37827.9|37787.9|49
1623915300000|2021-06-17 07:35:00|37865.1|37825.1|37869.1|37829.1|37889|37849|37849|37809|86
1623915600000|2021-06-17 07:40:00|37861.2|37821.2|37905.2|37865.2|37910.1|37870.1|37819.1|37779.1|83
1623915900000|2021-06-17 07:45:00|37909.1|37869.1|37925.2|37885.2|37944.1|37904.1|37889.1|37849.1|50
1623916200000|2021-06-17 07:50:00|37924.1|37884.1|37894.1|37854.1|37924.1|37884.1|37879.1|37839.1|16
1623916500000|2021-06-17 07:55:00|37901.9|37861.9|37944.1|37904.1|37944.1|37904.1|37879.1|37839.1|39
1623916800000|2021-06-17 08:00:00|37940.2|37900.2|37925.2|37885.2|37940.2|37900.2|37899.1|37859.1|110
1623917100000|2021-06-17 08:05:00|37926.3|37886.3|37891.3|37851.3|37940.2|37900.2|37890.2|37850.2|28
1623917400000|2021-06-17 08:10:00|37889.1|37849.1|37859.1|37819.1|37894.1|37854.1|37855.2|37815.2|145
1623917700000|2021-06-17 08:15:00|37854.1|37814.1|37839.1|37799.1|37860.2|37820.2|37824.1|37784.1|35
1623918000000|2021-06-17 08:20:00|37840.2|37800.2|37820.2|37780.2|37840.2|37800.2|37790.2|37750.2|14
1623918300000|2021-06-17 08:25:00|37810.2|37770.2|37825.2|37785.2|37825.2|37785.2|37810.2|37770.2|37
1623918600000|2021-06-17 08:30:00|37830.2|37790.2|37790.2|37750.2|37850.2|37810.2|37771.3|37731.3|133
1623918900000|2021-06-17 08:35:00|37789.1|37749.1|37755.2|37715.2|37796.3|37756.3|37739.1|37699.1|97
1623919200000|2021-06-17 08:40:00|37754.1|37714.1|37825.2|37785.2|37825.2|37785.2|37729.1|37689.1|54
1623919500000|2021-06-17 08:45:00|37826.3|37786.3|37780.2|37740.2|37835.2|37795.2|37776.3|37736.3|113
1623919800000|2021-06-17 08:50:00|37775.2|37735.2|37760.2|37720.2|37806.3|37766.3|37751.3|37711.3|74
1623920100000|2021-06-17 08:55:00|37765.2|37725.2|37801.3|37761.3|37805.2|37765.2|37761.3|37721.3|52
1623920400000|2021-06-17 09:00:00|37800.2|37760.2|37770.2|37730.2|37810.2|37770.2|37735.2|37695.2|47
1623920700000|2021-06-17 09:05:00|37771.3|37731.3|37801.3|37761.3|37806.3|37766.3|37760.2|37720.2|51
1623921000000|2021-06-17 09:10:00|37800.2|37760.2|37785.2|37745.2|37821.3|37781.3|37780.2|37740.2|35
1623921300000|2021-06-17 09:15:00|37781.3|37741.3|37773.5|37733.5|37796.3|37756.3|37757.4|37717.4|52
1623921600000|2021-06-17 09:20:00|37778.5|37738.5|37768.5|37728.5|37788.5|37748.5|37753.5|37713.5|26
1623921900000|2021-06-17 09:25:00|37767.4|37727.4|37793.5|37753.5|37793.5|37753.5|37762.4|37722.4|6
1623922200000|2021-06-17 09:30:00|37789.6|37749.6|37783.5|37743.5|37798.5|37758.5|37774.6|37734.6|17
1623922500000|2021-06-17 09:35:00|37788.5|37748.5|37839.6|37799.6|37839.6|37799.6|37778.5|37738.5|92
1623922800000|2021-06-17 09:40:00|37840.7|37800.7|37838.5|37798.5|37859.6|37819.6|37829.6|37789.6|17
1623923100000|2021-06-17 09:45:00|37833.5|37793.5|37813.5|37773.5|37833.5|37793.5|37802.4|37762.4|36
1623923400000|2021-06-17 09:50:00|37812.4|37772.4|37818.5|37778.5|37838.5|37798.5|37812.4|37772.4|38
1623923700000|2021-06-17 09:55:00|37823.5|37783.5|37843.5|37803.5|37843.5|37803.5|37813.5|37773.5|17
1623924000000|2021-06-17 10:00:00|37838.5|37798.5|37862.4|37822.4|37873.5|37833.5|37838.5|37798.5|20
1623924300000|2021-06-17 10:05:00|37858.5|37818.5|37832.4|37792.4|37874.6|37834.6|37832.4|37792.4|24
1623924600000|2021-06-17 10:10:00|37828.5|37788.5|37797.4|37757.4|37857.4|37817.4|37797.4|37757.4|42
1623924900000|2021-06-17 10:15:00|37793.5|37753.5|37832.4|37792.4|37842.4|37802.4|37792.4|37752.4|37
1623925200000|2021-06-17 10:20:00|37836.3|37796.3|37902.4|37862.4|37902.4|37862.4|37827.4|37787.4|55
1623925500000|2021-06-17 10:25:00|37903.5|37863.5|37956.3|37916.3|37966.3|37926.3|37893.5|37853.5|35
1623925800000|2021-06-17 10:30:00|37947.4|37907.4|37957.4|37917.4|37957.4|37917.4|37936.3|37896.3|59
1623926100000|2021-06-17 10:35:00|37962.4|37922.4|37947.4|37907.4|37962.4|37922.4|37941.4|37901.4|21
1623926400000|2021-06-17 10:40:00|37943.5|37903.5|37927.4|37887.4|37943.5|37903.5|37921.4|37881.4|18
1623926700000|2021-06-17 10:45:00|37928.5|37888.5|37918.5|37878.5|37942.4|37902.4|37913.5|37873.5|28
1623927000000|2021-06-17 10:50:00|37922.4|37882.4|37933.5|37893.5|37942.4|37902.4|37907.4|37867.4|47
1623927300000|2021-06-17 10:55:00|37934.6|37894.6|37854.6|37814.6|37943.5|37903.5|37842.4|37802.4|90
1623927600000|2021-06-17 11:00:00|37858.5|37818.5|37862.5|37822.5|37872.4|37832.4|37842.5|37802.5|37
1623927900000|2021-06-17 11:05:00|37853.5|37813.5|37812.5|37772.5|37878.5|37838.5|37807.5|37767.5|65
1623928200000|2021-06-17 11:10:00|37813.5|37773.5|37832.5|37792.5|37863.5|37823.5|37813.5|37773.5|49
1623928500000|2021-06-17 11:15:00|37833.5|37793.5|37823.5|37783.5|37843.5|37803.5|37812.5|37772.5|30
1623928800000|2021-06-17 11:20:00|37828.5|37788.5|37743.5|37703.5|37832.5|37792.5|37733.5|37693.5|32
1623929100000|2021-06-17 11:25:00|37742.5|37702.5|37742.5|37702.5|37753.5|37713.5|37723.5|37683.5|35
1623929400000|2021-06-17 11:30:00|37743.5|37703.5|37773.5|37733.5|37783.5|37743.5|37733.5|37693.5|51
1623929700000|2021-06-17 11:35:00|37777.5|37737.5|37772.5|37732.5|37802.5|37762.5|37762.5|37722.5|32
1623930000000|2021-06-17 11:40:00|37768.5|37728.5|37755.7|37715.7|37783.5|37743.5|37737.5|37697.5|142
1623930300000|2021-06-17 11:45:00|37759.6|37719.6|37879.6|37839.6|37882.5|37842.5|37754.6|37714.6|153
1623930600000|2021-06-17 11:50:00|37883.6|37843.6|37823.6|37783.6|37883.6|37843.6|37797.5|37757.5|29
1623930900000|2021-06-17 11:55:00|37827.5|37787.5|37831.4|37791.4|37863.6|37823.6|37812.5|37772.5|48
1623931200000|2021-06-17 12:00:00|37827.5|37787.5|37853.6|37813.6|37862.5|37822.5|37812.5|37772.5|62
1623931500000|2021-06-17 12:05:00|37852.5|37812.5|37822.5|37782.5|37857.5|37817.5|37781.4|37741.4|137
1623931800000|2021-06-17 12:10:00|37826.4|37786.4|37877.5|37837.5|37893.6|37853.6|37806.4|37766.4|50
1623932100000|2021-06-17 12:15:00|37878.6|37838.6|37882.5|37842.5|37902.5|37862.5|37837.5|37797.5|267
1623932400000|2021-06-17 12:20:00|37881.4|37841.4|37945.7|37905.7|37969.6|37929.6|37828.6|37788.6|289
1623932700000|2021-06-17 12:25:00|37949.6|37909.6|37959.6|37919.6|38020.7|37980.7|37934.6|37894.6|195
1623933000000|2021-06-17 12:30:00|37954.6|37914.6|38019.6|37979.6|38020.7|37980.7|37939.6|37890|218
1623933300000|2021-06-17 12:35:00|38015.7|37975.7|37929.6|37889.6|38030.7|37990.7|37893.6|37853.6|139
1623933600000|2021-06-17 12:40:00|37928.6|37888.6|37883.9|37843.9|37959.6|37919.6|37881.8|37841.8|240
1623936600000|2021-06-17 13:30:00|37824.7|37784.7|37793.6|37753.6|37975.7|37935.7|37695.7|37655.7|1493
1623936900000|2021-06-17 13:35:00|37792.5|37752.5|37764.7|37724.7|37799.7|37759.7|37678.6|37638.6|553
1623937200000|2021-06-17 13:40:00|37756.8|37716.8|37713.6|37673.6|37796.8|37756.8|37693.6|37653.6|430
1623937500000|2021-06-17 13:45:00|37712.5|37672.5|37550.7|37510.7|37712.5|37672.5|37530.7|37490.7|560
1623937800000|2021-06-17 13:50:00|37554.7|37514.7|37495.7|37455.7|37570.7|37530.7|37460.7|37420.7|287
1623938100000|2021-06-17 13:55:00|37494.7|37454.7|37546.8|37506.8|37546.8|37506.8|37474.7|37434.7|409
1623938400000|2021-06-17 14:00:00|37536.8|37496.8|37507.9|37467.9|37626.8|37586.8|37507.9|37467.9|435
1623938700000|2021-06-17 14:05:00|37511.8|37471.8|37520.7|37480.7|37526.8|37486.8|37475.7|37435.7|379
1623939000000|2021-06-17 14:10:00|37516.8|37476.8|37404.7|37364.7|37516.8|37476.8|37398.6|37358.6|307
1623939300000|2021-06-17 14:15:00|37405.7|37365.7|37505.7|37465.7|37530.7|37490.7|37398.6|37358.6|175
1623939600000|2021-06-17 14:20:00|37509.7|37469.7|37541.8|37501.8|37585.8|37545.8|37490.8|37450.8|267
1623939900000|2021-06-17 14:25:00|37537.9|37497.9|37587.9|37547.9|37637.9|37597.9|37522.9|37482.9|224
1623940200000|2021-06-17 14:30:00|37592.9|37552.9|37567.9|37527.9|37616.8|37576.8|37556.8|37516.8|200
1623940500000|2021-06-17 14:35:00|37566.8|37526.8|37600.8|37560.8|37621.8|37581.8|37536.8|37496.8|224
1623940800000|2021-06-17 14:40:00|37596.8|37556.8|37611.8|37571.8|37617.9|37577.9|37570.8|37530.8|172
1623941100000|2021-06-17 14:45:00|37607.9|37567.9|37612.9|37572.9|37632.9|37592.9|37592.9|37552.9|160
1623941400000|2021-06-17 14:50:00|37622.9|37582.9|37616.8|37576.8|37622.9|37582.9|37566.8|37526.8|175
1623941700000|2021-06-17 14:55:00|37617.9|37577.9|37591.8|37551.8|37626.8|37586.8|37562.9|37522.9|254
1623942000000|2021-06-17 15:00:00|37592.9|37552.9|37647.9|37607.9|37652.9|37612.9|37578.9|37538.9|162
1623942300000|2021-06-17 15:05:00|37648.9|37608.9|37825|37785|37825|37785|37647.9|37607.9|401
1623942600000|2021-06-17 15:10:00|37820|37780|37905.3|37865.3|37905.3|37865.3|37808.9|37768.9|653
1623942900000|2021-06-17 15:15:00|37911.4|37871.4|37917.4|37877.4|37936.4|37896.4|37857.4|37817.4|379
1623943200000|2021-06-17 15:20:00|37906.4|37866.4|37713.5|37673.5|37907.4|37867.4|37713.5|37673.5|427
1623943500000|2021-06-17 15:25:00|37717.4|37677.4|37770.6|37730.6|37775.6|37735.6|37707.4|37667.4|420
1623943800000|2021-06-17 15:30:00|37774.5|37734.5|37783.5|37743.5|37879.5|37839.5|37774.5|37734.5|374
1623944100000|2021-06-17 15:35:00|37797.4|37757.4|37706.3|37666.3|37833.5|37793.5|37685.3|37645.3|411
1623944400000|2021-06-17 15:40:00|37707.4|37667.4|37625.6|37585.6|37726.3|37686.3|37593.5|37553.5|382
1623944700000|2021-06-17 15:45:00|37626.6|37586.6|37619.5|37579.5|37654.5|37614.5|37580.6|37540.6|396
1623945000000|2021-06-17 15:50:00|37618.5|37578.5|37537.4|37497.4|37655.6|37615.6|37523.5|37483.5|359
1623945300000|2021-06-17 15:55:00|37538.5|37498.5|37425.3|37385.3|37557.4|37517.4|37418.5|37378.5|406
1623945600000|2021-06-17 16:00:00|37421.3|37381.3|37358.4|37318.4|37477.4|37437.4|37347.4|37307.4|617
1623945900000|2021-06-17 16:05:00|37363.4|37323.4|37388.4|37348.4|37408.4|37368.4|37331.3|37291.3|302
1623946200000|2021-06-17 16:10:00|37387.4|37347.4|37446.3|37406.3|37467.4|37427.4|37332.4|37292.4|183
1623946500000|2021-06-17 16:15:00|37442.4|37402.4|37477.4|37437.4|37505.6|37465.6|37395.3|37355.3|241
1623946800000|2021-06-17 16:20:00|37478.4|37438.4|37477.4|37437.4|37532.4|37492.4|37428.4|37388.4|162
1623947100000|2021-06-17 16:25:00|37478.4|37438.4|37528.4|37488.4|37557.4|37517.4|37427.4|37387.4|194
1623947400000|2021-06-17 16:30:00|37527.4|37487.4|37545.3|37505.3|37558.4|37518.4|37465.3|37425.3|275
1623947700000|2021-06-17 16:35:00|37535.3|37495.3|37526.3|37486.3|37556.3|37516.3|37486.3|37446.3|167
1623948000000|2021-06-17 16:40:00|37521.3|37481.3|37506.3|37466.3|37563.4|37523.4|37490.3|37450.3|224
1623948300000|2021-06-17 16:45:00|37507.4|37467.4|37445.3|37405.3|37525.3|37485.3|37445.3|37405.3|156
1623948600000|2021-06-17 16:50:00|37451.3|37411.3|37435.3|37395.3|37476.3|37436.3|37401.3|37361.3|162
1623948900000|2021-06-17 16:55:00|37430.3|37390.3|37467.4|37427.4|37479.5|37439.5|37413.4|37373.4|228
1623949200000|2021-06-17 17:00:00|37463.4|37423.4|37382.4|37342.4|37479.5|37439.5|37343.4|37303.4|381
1623949500000|2021-06-17 17:05:00|37386.3|37346.3|37107.4|37067.4|37386.3|37346.3|37083.4|37043.4|614
1623949800000|2021-06-17 17:10:00|37106.3|37066.3|36953.2|36913.2|37142.4|37102.4|36929.2|36889.2|832
1623950100000|2021-06-17 17:15:00|36958.2|36918.2|37020|36980|37052.9|37012.9|36948.2|36908.2|468
1623950400000|2021-06-17 17:20:00|37021.1|36981.1|36999|36959|37045|37005|36974|36934|335
1623950700000|2021-06-17 17:25:00|36994|36954|37057.9|37017.9|37084|37044|36979|36939|212
1623951000000|2021-06-17 17:30:00|37054|37014|36939|36899|37074|37034|36939|36899|362
1623951300000|2021-06-17 17:35:00|36935|36895|36745.8|36705.8|36939|36899|36718.7|36678.7|721
1623951600000|2021-06-17 17:40:00|36744.8|36704.8|36595.8|36555.8|36744.8|36704.8|36456.9|36416.9|824
1623951900000|2021-06-17 17:45:00|36596.9|36556.9|36331.6|36291.6|36604.8|36564.8|36271.6|36231.6|650
1623952200000|2021-06-17 17:50:00|36322.7|36282.7|36335.6|36295.6|36407.7|36367.7|36136.6|36096.6|636
1623952500000|2021-06-17 17:55:00|36330.6|36290.6|36243.3|36203.3|36364.5|36324.5|36108.3|36068.3|824
1623952800000|2021-06-17 18:00:00|36244.3|36204.3|36380.1|36340.1|36420.1|36380.1|36171.2|36131.2|575
1623953100000|2021-06-17 18:05:00|36381.2|36341.2|36407.2|36367.2|36453.3|36413.3|36284.1|36244.1|660
1623953400000|2021-06-17 18:10:00|36411.2|36371.2|36280.7|36240.7|36411.2|36371.2|36189.9|36149.9|1412
1623953700000|2021-06-17 18:15:00|36271.8|36231.8|36279.3|36239.3|36372|36332|36264.1|36224.1|955
1623974400000|2021-06-18 00:00:00|36269.6|36229.6|36361.6|36321.6|36438.6|36398.6|36219.6|36179.6|601
1623974700000|2021-06-18 00:05:00|36363.6|36323.6|36565.7|36525.7|36602.7|36562.7|36363.6|36323.6|358
1623975000000|2021-06-18 00:10:00|36561.7|36521.7|36557.7|36517.7|36639.7|36599.7|36526.7|36486.7|156
1623975300000|2021-06-18 00:15:00|36567.7|36527.7|36505.8|36465.8|36594.8|36554.8|36481.8|36441.8|240
1623975600000|2021-06-18 00:20:00|36504.8|36464.8|36534.8|36494.8|36574.8|36534.8|36447.8|36407.8|166
1623975900000|2021-06-18 00:25:00|36539.8|36499.8|36600.7|36560.7|36610.7|36570.7|36513.8|36473.8|119
1623976200000|2021-06-18 00:30:00|36596.7|36556.7|36473.7|36433.7|36640.7|36600.7|36468.7|36428.7|160
1623976500000|2021-06-18 00:35:00|36463.7|36423.7|36428.7|36388.7|36498.7|36458.7|36428.7|36388.7|58
1623976800000|2021-06-18 00:40:00|36423.7|36383.7|36445.7|36405.7|36455.7|36415.7|36394.7|36354.7|149
1623977100000|2021-06-18 00:45:00|36446.7|36406.7|36479.7|36439.7|36517.7|36477.7|36440.7|36400.7|157
1623977400000|2021-06-18 00:50:00|36480.7|36440.7|36483.7|36443.7|36525.7|36485.7|36480.7|36440.7|53
1623977700000|2021-06-18 00:55:00|36487.7|36447.7|36522.7|36482.7|36526.7|36486.7|36458.7|36418.7|73
1623978000000|2021-06-18 01:00:00|36526.7|36486.7|36576.7|36536.7|36606.7|36566.7|36511.7|36471.7|206
1623978300000|2021-06-18 01:05:00|36575.7|36535.7|36596.7|36556.7|36596.7|36556.7|36516.7|36476.7|38
1623978600000|2021-06-18 01:10:00|36591.7|36551.7|36526.7|36486.7|36591.7|36551.7|36516.7|36476.7|18
1623978900000|2021-06-18 01:15:00|36521.7|36481.7|36525.7|36485.7|36566.7|36526.7|36516.7|36476.7|17
1623979200000|2021-06-18 01:20:00|36516.7|36476.7|36567.8|36527.8|36588.8|36548.8|36497.8|36457.8|53
1623979500000|2021-06-18 01:25:00|36556.7|36516.7|36597.8|36557.8|36602.8|36562.8|36552.8|36512.8|13
1623979800000|2021-06-18 01:30:00|36598.8|36558.8|36593.8|36553.8|36602.8|36562.8|36578.8|36538.8|25
1623980100000|2021-06-18 01:35:00|36592.8|36552.8|36663.8|36623.8|36693.8|36653.8|36587.8|36547.8|109
1623980400000|2021-06-18 01:40:00|36667.8|36627.8|36637.8|36597.8|36684.9|36644.9|36587.8|36547.8|118
1623980700000|2021-06-18 01:45:00|36633.8|36593.8|36628.9|36588.9|36644.9|36604.9|36603.9|36563.9|52
1623981000000|2021-06-18 01:50:00|36624.9|36584.9|36638.9|36598.9|36644.9|36604.9|36612.8|36572.8|27
1623981300000|2021-06-18 01:55:00|36627.9|36587.9|36694.9|36654.9|36694.9|36654.9|36607.9|36567.9|105
1623981600000|2021-06-18 02:00:00|36698.9|36658.9|36689.9|36649.9|36724.9|36684.9|36654.9|36614.9|139
1623981900000|2021-06-18 02:05:00|36693.9|36653.9|36753.9|36713.9|36759.9|36719.9|36658.9|36618.9|91
1623982200000|2021-06-18 02:10:00|36749.9|36709.9|36749.9|36709.9|36793.9|36753.9|36734.9|36694.9|32
1623982500000|2021-06-18 02:15:00|36747.9|36707.9|36732.9|36692.9|36768.9|36728.9|36732.9|36692.9|21
1623982800000|2021-06-18 02:20:00|36741.9|36701.9|36761.9|36721.9|36771.9|36731.9|36729.9|36689.9|38
1623983100000|2021-06-18 02:25:00|36763.9|36723.9|36776.9|36736.9|36776.9|36736.9|36731.9|36691.9|22
1623983400000|2021-06-18 02:30:00|36775.9|36735.9|36785.9|36745.9|36826.9|36786.9|36775.9|36735.9|30
1623983700000|2021-06-18 02:35:00|36786.9|36746.9|36825.9|36785.9|36835.9|36795.9|36776.9|36736.9|18
1623984000000|2021-06-18 02:40:00|36821.9|36781.9|36807.9|36767.9|36835.9|36795.9|36806.9|36766.9|9
1623984300000|2021-06-18 02:45:00|36806.9|36766.9|36767.9|36727.9|36836.9|36796.9|36767.9|36727.9|19
1623984600000|2021-06-18 02:50:00|36768|36728|36692|36652|36768|36728|36691.9|36651.9|70
1623984900000|2021-06-18 02:55:00|36688|36648|36673|36633|36705|36665|36673|36633|38
1623985200000|2021-06-18 03:00:00|36674|36634|36628|36588|36693|36653|36628|36588|71
1623985500000|2021-06-18 03:05:00|36627|36587|36667|36627|36667|36627|36627|36587|24
1623985800000|2021-06-18 03:10:00|36663|36623|36696|36656|36717|36677|36652|36612|52
1623986100000|2021-06-18 03:15:00|36707|36667|36736|36696|36756|36716|36707|36667|46
1623986400000|2021-06-18 03:20:00|36732|36692|36787|36747|36787|36747|36732|36692|10
1623986700000|2021-06-18 03:25:00|36782|36742|36838|36798|36838|36798|36766|36726|63
1623987000000|2021-06-18 03:30:00|36834|36794|36752|36712|36834|36794|36737|36697|18
1623987300000|2021-06-18 03:35:00|36756|36716|36782|36742|36787|36747|36741|36701|17
1623987600000|2021-06-18 03:40:00|36783|36743|36797|36757|36797|36757|36758|36718|26
1623987900000|2021-06-18 03:45:00|36787|36747|36806|36766|36806|36766|36766|36726|33
1623988200000|2021-06-18 03:50:00|36810|36770|36790|36750|36810|36770|36790|36750|9
1623988500000|2021-06-18 03:55:00|36786|36746|36775|36735|36786|36746|36774|36734|4
1623988800000|2021-06-18 04:00:00|36780|36740|36790|36750|36811|36771|36780|36740|11
1623989100000|2021-06-18 04:05:00|36795|36755|36806|36766|36815|36775|36795|36755|26
1623989400000|2021-06-18 04:10:00|36805|36765|36785|36745|36806|36766|36785|36745|7
1623989700000|2021-06-18 04:15:00|36786|36746|36770|36730|36791|36751|36770|36730|7
1623990000000|2021-06-18 04:20:00|36769|36729|36756|36716|36769|36729|36745|36705|6
1623990300000|2021-06-18 04:25:00|36755|36715|36716.1|36676.1|36755|36715|36715.1|36675.1|13
1623990600000|2021-06-18 04:30:00|36721.1|36681.1|36736.1|36696.1|36736.1|36696.1|36715.1|36675.1|9
1623990900000|2021-06-18 04:35:00|36740.1|36700.1|36720.1|36680.1|36740.1|36700.1|36704.1|36664.1|12
1623991200000|2021-06-18 04:40:00|36725.1|36685.1|36715.1|36675.1|36726.1|36686.1|36695.1|36655.1|7
1623991500000|2021-06-18 04:45:00|36716.1|36676.1|36705.1|36665.1|36720.1|36680.1|36705.1|36665.1|3
1623991800000|2021-06-18 04:50:00|36695.1|36655.1|36716.1|36676.1|36716.1|36676.1|36694.1|36654.1|4
1623992100000|2021-06-18 04:55:00|36715.1|36675.1|36706.1|36666.1|36715.1|36675.1|36682.1|36642.1|14
1623992400000|2021-06-18 05:00:00|36707.1|36667.1|36590.1|36550.1|36716.1|36676.1|36496.1|36456.1|137
1623992700000|2021-06-18 05:05:00|36591.1|36551.1|36562.1|36522.1|36630.1|36590.1|36560.1|36520.1|72
1623993000000|2021-06-18 05:10:00|36561.1|36521.1|36541.1|36501.1|36561.1|36521.1|36521.1|36481.1|32
1623993300000|2021-06-18 05:15:00|36537.1|36497.1|36566.1|36526.1|36571.1|36531.1|36501.1|36461.1|49
1623993600000|2021-06-18 05:20:00|36562.1|36522.1|36563.1|36523.1|36603.1|36563.1|36561.1|36521.1|25
1623993900000|2021-06-18 05:25:00|36562.1|36522.1|36523.1|36483.1|36583.1|36543.1|36523.1|36483.1|32
1623994200000|2021-06-18 05:30:00|36532.1|36492.1|36604.2|36564.2|36604.2|36564.2|36512.1|36472.1|68
1623994500000|2021-06-18 05:35:00|36585.2|36545.2|36605.2|36565.2|36611.2|36571.2|36575.2|36535.2|22
1623994800000|2021-06-18 05:40:00|36610.2|36570.2|36659.2|36619.2|36683.2|36643.2|36610.2|36570.2|67
1623995100000|2021-06-18 05:45:00|36664.2|36624.2|36679.2|36639.2|36689.2|36649.2|36659.2|36619.2|28
1623995400000|2021-06-18 05:50:00|36684.2|36644.2|36669.2|36629.2|36699.2|36659.2|36643.2|36603.2|30
1623995700000|2021-06-18 05:55:00|36664.2|36624.2|36650.2|36610.2|36674.2|36634.2|36629.2|36589.2|49
1623996000000|2021-06-18 06:00:00|36654.2|36614.2|36629.2|36589.2|36654.2|36614.2|36619.2|36579.2|48
1623996300000|2021-06-18 06:05:00|36628.2|36588.2|36629.2|36589.2|36663.2|36623.2|36618.2|36578.2|37
1623996600000|2021-06-18 06:10:00|36628.3|36588.3|36684.2|36644.2|36688.3|36648.3|36628.3|36588.3|71
1623996900000|2021-06-18 06:15:00|36668.3|36628.3|36638.3|36598.3|36674.2|36634.2|36629.3|36589.3|61
1623997200000|2021-06-18 06:20:00|36629.3|36589.3|36599.3|36559.3|36633.3|36593.3|36589.3|36549.3|31
1623997500000|2021-06-18 06:25:00|36598.3|36558.3|36600.3|36560.3|36615.3|36575.3|36581.2|36541.2|24
1623997800000|2021-06-18 06:30:00|36595.3|36555.3|36601.3|36561.3|36629.3|36589.3|36585.3|36545.3|27
1623998100000|2021-06-18 06:35:00|36605.3|36565.3|36611.3|36571.3|36632.2|36592.2|36586.3|36546.3|63
1623998400000|2021-06-18 06:40:00|36607.2|36567.2|36571.3|36531.3|36611.3|36571.3|36565.3|36525.3|139
1623998700000|2021-06-18 06:45:00|36572.3|36532.3|36490.3|36450.3|36572.3|36532.3|36489.3|36449.3|50
1623999000000|2021-06-18 06:50:00|36485.3|36445.3|36518.3|36478.3|36539.3|36499.3|36485.3|36445.3|20
1623999300000|2021-06-18 06:55:00|36523.3|36483.3|36479.3|36439.3|36528.3|36488.3|36468.3|36428.3|52
1623999600000|2021-06-18 07:00:00|36478.3|36438.3|36501.3|36461.3|36520.3|36480.3|36461.3|36421.3|96
1623999900000|2021-06-18 07:05:00|36506.3|36466.3|36498.3|36458.3|36540.3|36500.3|36486.3|36446.3|39
1624000200000|2021-06-18 07:10:00|36493.3|36453.3|36505.2|36465.2|36518.3|36478.3|36482.3|36442.3|28
1624000500000|2021-06-18 07:15:00|36509.3|36469.3|36500.3|36460.3|36526.3|36486.3|36480.3|36440.3|139
1624000800000|2021-06-18 07:20:00|36490.3|36450.3|36529.3|36489.3|36529.3|36489.3|36490.3|36450.3|25
1624001100000|2021-06-18 07:25:00|36524.3|36484.3|36533.3|36493.3|36557.3|36517.3|36513.3|36473.3|27
1624001400000|2021-06-18 07:30:00|36523.3|36483.3|36537.3|36497.3|36547.3|36507.3|36507.3|36467.3|40
1624001700000|2021-06-18 07:35:00|36533.3|36493.3|36502.3|36462.3|36546.3|36506.3|36497.3|36457.3|40
1624002000000|2021-06-18 07:40:00|36497.3|36457.3|36517.3|36477.3|36530.4|36490.4|36492.3|36452.3|22
1624002300000|2021-06-18 07:45:00|36521.4|36481.4|36552.3|36512.3|36561.4|36521.4|36507.3|36467.3|49
1624002600000|2021-06-18 07:50:00|36547.3|36507.3|36573.3|36533.3|36573.3|36533.3|36526.4|36486.4|36
1624002900000|2021-06-18 07:55:00|36563.3|36523.3|36588.3|36548.3|36624.3|36584.3|36562.4|36522.4|70
1624003200000|2021-06-18 08:00:00|36592.4|36552.4|36616.3|36576.3|36618.2|36578.2|36563.3|36523.3|71
1624003500000|2021-06-18 08:05:00|36612.3|36572.3|36626.3|36586.3|36626.3|36586.3|36592.3|36552.3|51
1624003800000|2021-06-18 08:10:00|36620.3|36580.3|36648.3|36608.3|36648.3|36608.3|36591.3|36551.3|62
1624004100000|2021-06-18 08:15:00|36649.2|36609.2|36724.2|36684.2|36735.2|36695.2|36638.3|36598.3|158
1624004400000|2021-06-18 08:20:00|36722.3|36682.3|36678.3|36638.3|36749.2|36709.2|36669.2|36629.2|101
1624004700000|2021-06-18 08:25:00|36669.2|36629.2|36694.2|36654.2|36704.2|36664.2|36639.2|36599.2|35
1624005000000|2021-06-18 08:30:00|36675.2|36635.2|36749.3|36709.3|36774.3|36734.3|36675.2|36635.2|72
1624005300000|2021-06-18 08:35:00|36748.3|36708.3|36736.2|36696.2|36798.3|36758.3|36718.3|36678.3|153
1624005600000|2021-06-18 08:40:00|36741.2|36701.2|36778.2|36738.2|36796.2|36756.2|36726.2|36686.2|126
1624005900000|2021-06-18 08:45:00|36773.2|36733.2|36748.2|36708.2|36813.2|36773.2|36738.2|36698.2|82
1624006200000|2021-06-18 08:50:00|36758.2|36718.2|36788.2|36748.2|36793.2|36753.2|36738.2|36698.2|57
1624006500000|2021-06-18 08:55:00|36792.2|36752.2|36703.2|36663.2|36808.2|36768.2|36696.2|36656.2|148
1624006800000|2021-06-18 09:00:00|36708.2|36668.2|36677.2|36637.2|36708.2|36668.2|36632.2|36592.2|45
1624007100000|2021-06-18 09:05:00|36681.2|36641.2|36706.2|36666.2|36717.2|36677.2|36681.2|36641.2|44
1624007400000|2021-06-18 09:10:00|36707.2|36667.2|36747.2|36707.2|36767.2|36727.2|36702.2|36662.2|102
1624007700000|2021-06-18 09:15:00|36742.2|36702.2|36707.2|36667.2|36779.2|36739.2|36707.2|36667.2|64
1624008000000|2021-06-18 09:20:00|36711.2|36671.2|36778.2|36738.2|36782.2|36742.2|36688.2|36648.2|34
1624008300000|2021-06-18 09:25:00|36768.2|36728.2|36738.2|36698.2|36788.2|36748.2|36738.2|36698.2|12
1624008600000|2021-06-18 09:30:00|36739.2|36699.2|36752.2|36712.2|36782.2|36742.2|36722.2|36682.2|32
1624008900000|2021-06-18 09:35:00|36756.3|36716.3|36767.2|36727.2|36778.2|36738.2|36732.2|36692.2|43
1624009200000|2021-06-18 09:40:00|36752.2|36712.2|36736.3|36696.3|36762.2|36722.2|36736.3|36696.3|15
1624009500000|2021-06-18 09:45:00|36732.2|36692.2|36752.2|36712.2|36753.2|36713.2|36708.2|36668.2|44
1624009800000|2021-06-18 09:50:00|36753.2|36713.2|36741.3|36701.3|36766.3|36726.3|36726.3|36686.3|33
1624010100000|2021-06-18 09:55:00|36740.3|36700.3|36729.3|36689.3|36740.3|36700.3|36690.3|36650.3|128
1624010400000|2021-06-18 10:00:00|36730.3|36690.3|36694.3|36654.3|36744.3|36704.3|36694.3|36654.3|18
1624010700000|2021-06-18 10:05:00|36698.4|36658.4|36635.3|36595.3|36704.3|36664.3|36629.3|36589.3|69
1624011000000|2021-06-18 10:10:00|36634.3|36594.3|36639.3|36599.3|36659.3|36619.3|36623.4|36583.4|21
1624011300000|2021-06-18 10:15:00|36638.4|36598.4|36570.3|36530.3|36645.3|36605.3|36564.3|36524.3|102
1624011600000|2021-06-18 10:20:00|36566.3|36526.3|36542.3|36502.3|36596.3|36556.3|36531.3|36491.3|89
1624011900000|2021-06-18 10:25:00|36546.3|36506.3|36582.3|36542.3|36601.3|36561.3|36546.3|36506.3|69
1624012200000|2021-06-18 10:30:00|36572.3|36532.3|36575.3|36535.3|36582.3|36542.3|36540.3|36500.3|52
1624012500000|2021-06-18 10:35:00|36564.4|36524.4|36624.4|36584.4|36628.4|36588.4|36560.3|36520.3|53
1624012800000|2021-06-18 10:40:00|36619.4|36579.4|36584.4|36544.4|36619.4|36579.4|36574.4|36534.4|13
1624013100000|2021-06-18 10:45:00|36579.4|36539.4|36578.4|36538.4|36609.4|36569.4|36577.4|36537.4|14
1624013400000|2021-06-18 10:50:00|36579.4|36539.4|36603.2|36563.2|36631.3|36591.3|36572.3|36532.3|118
1624013700000|2021-06-18 10:55:00|36618.2|36578.2|36642.3|36602.3|36642.3|36602.3|36584.2|36544.2|52
1624014000000|2021-06-18 11:00:00|36641.3|36601.3|36632.3|36592.3|36643.2|36603.2|36592.3|36552.3|55
1624014300000|2021-06-18 11:05:00|36626.3|36586.3|36662.3|36622.3|36696.3|36656.3|36606.3|36566.3|96
1624014600000|2021-06-18 11:10:00|36660.4|36620.4|36686.3|36646.3|36692.3|36652.3|36660.4|36620.4|71
1624014900000|2021-06-18 11:15:00|36682.3|36642.3|36702.5|36662.5|36734.4|36694.4|36672.3|36632.3|86
1624015200000|2021-06-18 11:20:00|36692.5|36652.5|36772.5|36732.5|36793.4|36753.4|36657.5|36617.5|158
1624015500000|2021-06-18 11:25:00|36769.4|36729.4|36754.4|36714.4|36805.4|36765.4|36744.4|36704.4|56
1624015800000|2021-06-18 11:30:00|36759.4|36719.4|36689.4|36649.4|36759.4|36719.4|36689.4|36649.4|40
1624016100000|2021-06-18 11:35:00|36684.4|36644.4|36742.5|36702.5|36788.5|36748.5|36674.4|36634.4|99
1624016400000|2021-06-18 11:40:00|36737.5|36697.5|36736.5|36696.5|36747.5|36707.5|36712.5|36672.5|69
1624016700000|2021-06-18 11:45:00|36727.5|36687.5|36698.5|36658.5|36727.5|36687.5|36682.5|36642.5|48
1624017000000|2021-06-18 11:50:00|36702.5|36662.5|36730.6|36690.6|36776.5|36736.5|36674.4|36634.4|72
1624017300000|2021-06-18 11:55:00|36731.5|36691.5|36677.5|36637.5|36747.5|36707.5|36677.5|36637.5|81
1624017600000|2021-06-18 12:00:00|36672.5|36632.5|36660.6|36620.6|36691.5|36651.5|36647.5|36607.5|52
1624017900000|2021-06-18 12:05:00|36652.5|36612.5|36567.5|36527.5|36665.6|36625.6|36557.5|36517.5|131
1624018200000|2021-06-18 12:10:00|36572.5|36532.5|36712.5|36672.5|36727.5|36687.5|36572.5|36532.5|107
1624018500000|2021-06-18 12:15:00|36716.6|36676.6|36721.6|36681.6|36758.5|36718.5|36706.6|36666.6|24
1624018800000|2021-06-18 12:20:00|36726.6|36686.6|36767.5|36727.5|36777.5|36737.5|36676.6|36636.6|66
1624019100000|2021-06-18 12:25:00|36772.5|36732.5|36817.5|36777.5|36828.5|36788.5|36767.5|36727.5|88
1624019400000|2021-06-18 12:30:00|36813.5|36773.5|36870.4|36830.4|36875.4|36835.4|36808.5|36768.5|118
1624019700000|2021-06-18 12:35:00|36869.5|36829.5|36866.4|36826.4|36935.4|36895.4|36839.5|36799.5|138
1624020000000|2021-06-18 12:40:00|36870.4|36830.4|36915.4|36875.4|36942.3|36902.3|36803.5|36763.5|156
1624023000000|2021-06-18 13:30:00|36914.3|36874.3|36454.7|36414.7|36918.3|36878.3|36428.8|36388.8|1110
1624023300000|2021-06-18 13:35:00|36452.8|36412.8|36391.9|36351.9|36541.9|36501.9|36360.9|36320.9|689
1624023600000|2021-06-18 13:40:00|36395.9|36355.9|36447.9|36407.9|36452.9|36412.9|36286.9|36246.9|564
1624023900000|2021-06-18 13:45:00|36442.9|36402.9|36446.7|36406.7|36485.7|36445.7|36391.9|36351.9|552
1624024200000|2021-06-18 13:50:00|36445.7|36405.7|36377.6|36337.6|36451.7|36411.7|36361.7|36321.7|340
1624024500000|2021-06-18 13:55:00|36397.6|36357.6|36406.7|36366.7|36504.8|36464.8|36386.7|36346.7|226
1624024800000|2021-06-18 14:00:00|36415.7|36375.7|36276.9|36236.9|36416.7|36376.7|36237.9|36197.9|441
1624025100000|2021-06-18 14:05:00|36276|36236|36224.1|36184.1|36306.9|36266.9|36214.1|36174.1|299
1624025400000|2021-06-18 14:10:00|36219.1|36179.1|36172.2|36132.2|36250|36210|36144.1|36104.1|299
1624025700000|2021-06-18 14:15:00|36160|36120|36126.3|36086.3|36168.1|36128.1|36077.2|36037.2|380
1624026000000|2021-06-18 14:20:00|36127.2|36087.2|36275.3|36235.3|36296.3|36256.3|36122.2|36082.2|354
1624026300000|2021-06-18 14:25:00|36280.3|36240.3|36340.3|36300.3|36340.3|36300.3|36242.2|36202.2|222
1624026600000|2021-06-18 14:30:00|36348.4|36308.4|36653.4|36613.4|36746.5|36706.5|36348.4|36308.4|806
1624026900000|2021-06-18 14:35:00|36654.4|36614.4|36703.4|36663.4|36714.4|36674.4|36609.4|36569.4|390
1624027200000|2021-06-18 14:40:00|36699.4|36659.4|36663.5|36623.5|36720.3|36680.3|36604.4|36564.4|270
1624027500000|2021-06-18 14:45:00|36667.5|36627.5|36581.6|36541.6|36706.6|36666.6|36553.5|36513.5|252
1624027800000|2021-06-18 14:50:00|36572.5|36532.5|36467.8|36427.8|36592.5|36552.5|36404.7|36364.7|314
1624028100000|2021-06-18 14:55:00|36466.8|36426.8|36419.7|36379.7|36499.7|36459.7|36410.6|36370.6|318
1624028400000|2021-06-18 15:00:00|36418.8|36378.8|36468.8|36428.8|36492.8|36452.8|36379.7|36339.7|243
1624028700000|2021-06-18 15:05:00|36472.8|36432.8|36644.1|36604.1|36654|36614|36458.8|36418.8|380
1624029000000|2021-06-18 15:10:00|36645|36605|36626|36586|36745|36705|36621.9|36581.9|248
1624029300000|2021-06-18 15:15:00|36616.9|36576.9|36656|36616|36671|36631|36616|36576|301
1624029600000|2021-06-18 15:20:00|36656.9|36616.9|36643.8|36603.8|36717.9|36677.9|36578.8|36538.8|333
1624029900000|2021-06-18 15:25:00|36642.9|36602.9|36719.8|36679.8|36719.8|36679.8|36628.8|36588.8|269
1624030200000|2021-06-18 15:30:00|36720.7|36680.7|36764.8|36724.8|36765.7|36725.7|36660.7|36620.7|263
1624030500000|2021-06-18 15:35:00|36765.7|36725.7|36773.6|36733.6|36816.7|36776.7|36751.7|36711.7|334
1624030800000|2021-06-18 15:40:00|36778.6|36738.6|36906.7|36866.7|36948.6|36908.6|36777.6|36737.6|181
1624031100000|2021-06-18 15:45:00|36901.7|36861.7|36923.6|36883.6|36936.7|36896.7|36891.7|36851.7|187
1624031400000|2021-06-18 15:50:00|36924.5|36884.5|36891.4|36851.4|36964.5|36924.5|36851.4|36811.4|306
1624031700000|2021-06-18 15:55:00|36887.4|36847.4|36995.5|36955.5|37007.4|36967.4|36886.4|36846.4|331
1624032000000|2021-06-18 16:00:00|36994.6|36954.6|37067.7|37027.7|37082.7|37042.7|36964.6|36924.6|303
1624032300000|2021-06-18 16:05:00|37071.7|37031.7|37163.6|37123.6|37176.8|37136.8|37053.6|37013.6|232
1624032600000|2021-06-18 16:10:00|37158.6|37118.6|37335.5|37295.5|37375.5|37335.5|37158.6|37118.6|483
1624032900000|2021-06-18 16:15:00|37336.5|37296.5|37405.5|37365.5|37463.7|37423.7|37300.5|37260.5|180
1624033200000|2021-06-18 16:20:00|37406.5|37366.5|37325.6|37285.6|37415.5|37375.5|37305.6|37265.6|216
1624033500000|2021-06-18 16:25:00|37326.5|37286.5|37285.6|37245.6|37390.6|37350.6|37265.6|37225.6|234
1624033800000|2021-06-18 16:30:00|37294.6|37254.6|37240.3|37200.3|37335.6|37295.6|37232.5|37192.5|220
1624034100000|2021-06-18 16:35:00|37241.2|37201.2|37362.2|37322.2|37378.1|37338.1|37241.2|37201.2|179
1624034400000|2021-06-18 16:40:00|37358.1|37318.1|37377.2|37337.2|37400|37360|37342.2|37302.2|196
1624034700000|2021-06-18 16:45:00|37372.2|37332.2|37507.2|37467.2|37514.1|37474.1|37353.1|37313.1|317
1624035000000|2021-06-18 16:50:00|37508.1|37468.1|37503.1|37463.1|37534.1|37494.1|37461.2|37421.2|248
1624035300000|2021-06-18 16:55:00|37508.1|37468.1|37552.2|37512.2|37554.1|37514.1|37492.2|37452.2|170
1624035600000|2021-06-18 17:00:00|37553.1|37513.1|37440|37400|37560|37520|37433.1|37393.1|217
1624035900000|2021-06-18 17:05:00|37430|37390|37426.9|37386.9|37506|37466|37421.9|37381.9|182
1624036200000|2021-06-18 17:10:00|37431.9|37391.9|37471.9|37431.9|37491.9|37451.9|37426.9|37386.9|179
1624036500000|2021-06-18 17:15:00|37471|37431|37486.9|37446.9|37491.9|37451.9|37436|37396|148
1624036800000|2021-06-18 17:20:00|37486|37446|37559.7|37519.7|37567.8|37527.8|37466.9|37426.9|239
1624037100000|2021-06-18 17:25:00|37563.8|37523.8|37629.7|37589.7|37629.7|37589.7|37559.7|37519.7|444
1624037400000|2021-06-18 17:30:00|37623.8|37583.8|37587.9|37547.9|37633.8|37593.8|37580.7|37540.7|261
1624037700000|2021-06-18 17:35:00|37577.9|37537.9|37466|37426|37592.9|37552.9|37466|37426|244
1624038000000|2021-06-18 17:40:00|37470.1|37430.1|37439.7|37399.7|37486|37446|37417.9|37377.9|326
1624038300000|2021-06-18 17:45:00|37445.7|37405.7|37378.8|37338.8|37445.7|37405.7|37348.8|37308.8|261
1624038600000|2021-06-18 17:50:00|37379.7|37339.7|37220.7|37180.7|37393.8|37353.8|37214.7|37174.7|327
1624038900000|2021-06-18 17:55:00|37225.7|37185.7|37242.5|37202.5|37307.5|37267.5|37176.6|37136.6|286
1624039200000|2021-06-18 18:00:00|37241.6|37201.6|37219.4|37179.4|37375.7|37335.7|37194.4|37154.4|473
1624039500000|2021-06-18 18:05:00|37224.4|37184.4|37327.5|37287.5|37341.6|37301.6|37207.5|37167.5|401
1624039800000|2021-06-18 18:10:00|37330.7|37290.7|37444.4|37404.4|37469.4|37429.4|37311.6|37271.6|978
1624040100000|2021-06-18 18:15:00|37446.3|37406.3|37521.3|37401.3|37550.3|37492.6|37370.3|37330.3|250
1624233600000|2021-06-21 00:00:00|36784.3|36744.3|37032.3|36992.3|37123|37083|36772.3|36732.3|252
1624233900000|2021-06-21 00:05:00|37018|36978|37093|37053|37093|37053|37018|36978|58
1624234200000|2021-06-21 00:10:00|37092.3|37052.3|37033|36993|37092.3|37052.3|37013.7|36973.7|51
1624234500000|2021-06-21 00:15:00|37032.3|36992.3|37101.6|37061.6|37111.6|37071.6|37022.3|36982.3|29
1624234800000|2021-06-21 00:20:00|37102.3|37062.3|37093|37053|37177.3|37137.3|37077.3|37037.3|49
1624235100000|2021-06-21 00:25:00|37097.3|37057.3|37087.3|37047.3|37136|37096|37081.6|37041.6|45
1624235400000|2021-06-21 00:30:00|37081.6|37041.6|37041.6|37001.6|37081.6|37041.6|37017.3|36977.3|46
1624235700000|2021-06-21 00:35:00|37051|37011|37026|36986|37051.6|37011.6|37012.3|36972.3|18
1624236000000|2021-06-21 00:40:00|37011.6|36971.6|36966.6|36926.6|37012.3|36972.3|36951.6|36911.6|43
1624236300000|2021-06-21 00:45:00|36967.3|36927.3|36927.3|36887.3|36991.6|36951.6|36921.6|36881.6|20
1624236600000|2021-06-21 00:50:00|36941.6|36901.6|36952.3|36912.3|36962.3|36922.3|36931.6|36891.6|13
1624236900000|2021-06-21 00:55:00|36951.6|36911.6|36947.3|36907.3|36957.3|36917.3|36927.3|36887.3|18
1624237200000|2021-06-21 01:00:00|36958|36918|36873|36833|36971.6|36931.6|36853|36813|76
1624237500000|2021-06-21 01:05:00|36868.7|36828.7|36878|36838|36898.7|36858.7|36848.7|36808.7|32
1624237800000|2021-06-21 01:10:00|36877.3|36837.3|36873.7|36833.7|36893|36853|36863|36823|14
1624238100000|2021-06-21 01:15:00|36873|36833|36858|36818|36878|36838|36848|36808|34
1624238400000|2021-06-21 01:20:00|36857.3|36817.3|36857.3|36817.3|36893|36853|36847.3|36807.3|20
1624238700000|2021-06-21 01:25:00|36858|36818|36876|36836|36886.7|36846.7|36828|36788|31
1624239000000|2021-06-21 01:30:00|36876.7|36836.7|36886|36846|36896|36856|36857.3|36817.3|28
1624239300000|2021-06-21 01:35:00|36885.3|36845.3|36886|36846|36906|36866|36885.3|36845.3|13
1624239600000|2021-06-21 01:40:00|36886.7|36846.7|36866|36826|36886.7|36846.7|36861.7|36821.7|3
1624239900000|2021-06-21 01:45:00|36866.7|36826.7|36868.7|36828.7|36887.3|36847.3|36866.7|36826.7|6
1624240200000|2021-06-21 01:50:00|36878|36838|36898.7|36858.7|36908|36868|36877.3|36837.3|13
1624240500000|2021-06-21 01:55:00|36898|36858|36938.7|36898.7|36949.3|36909.3|36898|36858|31
1624240800000|2021-06-21 02:00:00|36934.3|36894.3|36928|36888|36934.3|36894.3|36908.7|36868.7|11
1624241100000|2021-06-21 02:05:00|36927.3|36887.3|36944.3|36904.3|36948.7|36908.7|36914.3|36874.3|13
1624241400000|2021-06-21 02:10:00|36948.7|36908.7|36948.7|36908.7|36948.7|36908.7|36928.7|36888.7|5
1624241700000|2021-06-21 02:15:00|36948|36908|36923|36883|36948|36908|36908.7|36868.7|3
1624242000000|2021-06-21 02:20:00|36918.7|36878.7|36908|36868|36933|36893|36893.7|36853.7|6
1624242300000|2021-06-21 02:25:00|36913|36873|36909.3|36869.3|36928.7|36888.7|36909.3|36869.3|12
1624242600000|2021-06-21 02:30:00|36913.7|36873.7|36928.7|36888.7|36938|36898|36888.7|36848.7|13
1624242900000|2021-06-21 02:35:00|36933|36893|36898|36858|36933|36893|36898|36858|7
1624243200000|2021-06-21 02:40:00|36893|36853|36908.7|36868.7|36928.7|36888.7|36893|36853|12
1624243500000|2021-06-21 02:45:00|36913|36873|36888|36848|36913|36873|36874.3|36834.3|13
1624243800000|2021-06-21 02:50:00|36888.7|36848.7|36898.7|36858.7|36908.7|36868.7|36868|36828|16
1624244100000|2021-06-21 02:55:00|36898|36858|36898.7|36858.7|36908.7|36868.7|36893|36853|2
1624244400000|2021-06-21 03:00:00|36903.7|36863.7|36898.7|36858.7|36913.7|36873.7|36887.4|36847.4|11
1624244700000|2021-06-21 03:05:00|36898|36858|36903|36863|36903|36863|36877.4|36837.4|20
1624245000000|2021-06-21 03:10:00|36902.4|36862.4|36893|36853|36907.4|36867.4|36887.4|36847.4|2
1624245300000|2021-06-21 03:15:00|36897.4|36857.4|36908|36868|36918|36878|36877.4|36837.4|14
1624245600000|2021-06-21 03:20:00|36907.4|36867.4|36898|36858|36907.4|36867.4|36888|36848|6
1624245900000|2021-06-21 03:25:00|36897.4|36857.4|36898.7|36858.7|36898.7|36858.7|36879.3|36839.3|8
1624246200000|2021-06-21 03:30:00|36899.3|36859.3|36898.7|36858.7|36908.7|36868.7|36888.7|36848.7|5
1624246500000|2021-06-21 03:35:00|36903|36863|36918.7|36878.7|36923|36883|36903|36863|9
1624246800000|2021-06-21 03:40:00|36923|36883|36918|36878|36923|36883|36912.4|36872.4|4
1624247100000|2021-06-21 03:45:00|36928|36888|36952.4|36912.4|36952.4|36912.4|36917.4|36877.4|4
1624247400000|2021-06-21 03:50:00|36948|36908|36963|36923|36968.7|36928.7|36947.4|36907.4|3
1624247700000|2021-06-21 03:55:00|36953.7|36913.7|36958|36918|36968.7|36928.7|36953.7|36913.7|5
1624248000000|2021-06-21 04:00:00|36953|36913|36953|36913|36953|36913|36938|36898|3
1624248300000|2021-06-21 04:05:00|36958|36918|36968|36928|36968|36928|36958|36918|2
1624248600000|2021-06-21 04:10:00|36976.7|36936.7|36967.4|36927.4|36982.4|36942.4|36967.4|36927.4|7
1624248900000|2021-06-21 04:15:00|36968|36928|36957.4|36917.4|36968|36928|36953|36913|10
1624249200000|2021-06-21 04:20:00|36958|36918|36948|36908|36958|36918|36948|36908|0
1624249500000|2021-06-21 04:25:00|36957.4|36917.4|36953|36913|36957.4|36917.4|36947.4|36907.4|3
1624249800000|2021-06-21 04:30:00|36968.7|36928.7|36956.7|36916.7|36978|36938|36937.4|36897.4|12
1624250100000|2021-06-21 04:35:00|36952.4|36912.4|36957.4|36917.4|36958|36918|36942.4|36902.4|15
1624250400000|2021-06-21 04:40:00|36958.7|36918.7|36958|36918|36977.4|36937.4|36958|36918|3
1624250700000|2021-06-21 04:45:00|36958.7|36918.7|36953|36913|36978|36938|36953|36913|1
1624251000000|2021-06-21 04:50:00|36956.7|36916.7|36973|36933|36973|36933|36952.4|36912.4|12
1624251300000|2021-06-21 04:55:00|36968.7|36928.7|36957.4|36917.4|36968.7|36928.7|36957.4|36917.4|12
1624251600000|2021-06-21 05:00:00|36958|36918|36927.4|36887.4|36968|36928|36918|36878|5
1624251900000|2021-06-21 05:05:00|36922.4|36882.4|36928|36888|36947.4|36907.4|36918|36878|4
1624252200000|2021-06-21 05:10:00|36927.4|36887.4|36947.4|36907.4|36947.4|36907.4|36927.4|36887.4|3
1624252500000|2021-06-21 05:15:00|36952.4|36912.4|36947.4|36907.4|36958|36918|36943|36903|4
1624253100000|2021-06-21 05:25:00|36942.4|36902.4|36967.4|36927.4|36967.4|36927.4|36942.4|36902.4|11
1624253400000|2021-06-21 05:30:00|36963.1|36923.1|36937.4|36897.4|36967.4|36927.4|36928.1|36888.1|17
1624253700000|2021-06-21 05:35:00|36933.1|36893.1|36953.1|36913.1|36963.1|36923.1|36928.1|36888.1|8
1624254000000|2021-06-21 05:40:00|36947.4|36907.4|36948.1|36908.1|36967.4|36927.4|36947.4|36907.4|1
1624254300000|2021-06-21 05:45:00|36947.4|36907.4|36973.1|36933.1|36977.4|36937.4|36947.4|36907.4|4
1624254600000|2021-06-21 05:50:00|36977.4|36937.4|36988.1|36948.1|36988.1|36948.1|36966.8|36926.8|10
1624254900000|2021-06-21 05:55:00|36997.4|36957.4|37013.7|36973.7|37013.7|36973.7|36997.4|36957.4|13
1624255200000|2021-06-21 06:00:00|37018.1|36978.1|37052.4|37012.4|37078.1|37038.1|37013.7|36973.7|39
1624255500000|2021-06-21 06:05:00|37047.4|37007.4|37077.4|37037.4|37077.4|37037.4|37047.4|37007.4|12
1624255800000|2021-06-21 06:10:00|37078.1|37038.1|37132.4|37092.4|37143.1|37103.1|37077.4|37037.4|49
1624256100000|2021-06-21 06:15:00|37137.4|37097.4|37168.1|37128.1|37168.1|37128.1|37132.4|37092.4|19
1624256400000|2021-06-21 06:20:00|37167.4|37127.4|37147.4|37107.4|37167.4|37127.4|37132.4|37092.4|26
1624256700000|2021-06-21 06:25:00|37148.1|37108.1|37148.1|37108.1|37168.1|37128.1|37138.1|37098.1|18
1624257000000|2021-06-21 06:30:00|37147.4|37107.4|37147.4|37107.4|37178.1|37138.1|37142.4|37102.4|11
1624257300000|2021-06-21 06:35:00|37146.8|37106.8|37121.1|37081.1|37152.4|37112.4|37106.8|37066.8|46
1624257600000|2021-06-21 06:40:00|37116.8|37076.8|37074.8|37034.8|37121.8|37081.8|37065.5|37025.5|46
1624257900000|2021-06-21 06:45:00|37069.8|37029.8|37064.8|37024.8|37089.2|37049.2|37064.2|37024.2|20
1624258200000|2021-06-21 06:50:00|37064.2|37024.2|37020.5|36980.5|37065.5|37025.5|37020.5|36980.5|18
1624258500000|2021-06-21 06:55:00|37015.5|36975.5|37015.5|36975.5|37040.5|37000.5|37009.9|36969.9|19
1624258800000|2021-06-21 07:00:00|37024.9|36984.9|37000.5|36960.5|37025.5|36985.5|36995.5|36955.5|15
1624259100000|2021-06-21 07:05:00|37004.9|36964.9|37004.9|36964.9|37014.9|36974.9|36964.9|36924.9|34
1624259400000|2021-06-21 07:10:00|36995.5|36955.5|36994.9|36954.9|37024.9|36984.9|36985.5|36945.5|11
1624259700000|2021-06-21 07:15:00|36985.5|36945.5|37054.9|37014.9|37070.5|37030.5|36965.5|36925.5|35
1624260000000|2021-06-21 07:20:00|37061.2|37021.2|37066.2|37026.2|37086.2|37046.2|37036.2|36996.2|32
1624260300000|2021-06-21 07:25:00|37066.8|37026.8|37056.2|37016.2|37066.8|37026.8|37036.2|36996.2|24
1624260600000|2021-06-21 07:30:00|37051.2|37011.2|37046.2|37006.2|37076.2|37036.2|37026.8|36986.8|23
1624260900000|2021-06-21 07:35:00|37044.9|37004.9|37036.2|36996.2|37046.8|37006.8|37021.2|36981.2|15
1624261200000|2021-06-21 07:40:00|37035.5|36995.5|37099.9|37059.9|37099.9|37059.9|37012.4|36972.4|40
1624261500000|2021-06-21 07:45:00|37089.9|37049.9|37054.9|37014.9|37104.2|37064.2|37054.9|37014.9|45
1624261800000|2021-06-21 07:50:00|37050.5|37010.5|37004.9|36964.9|37054.2|37014.2|36984.9|36944.9|47
1624262100000|2021-06-21 07:55:00|37014.9|36974.9|37034.9|36994.9|37039.3|36999.3|37009.2|36969.2|19
1624262400000|2021-06-21 08:00:00|37033.6|36993.6|37004.9|36964.9|37050.5|37010.5|36995.5|36955.5|21
1624262700000|2021-06-21 08:05:00|37000.5|36960.5|37020.5|36980.5|37024.9|36984.9|36985.5|36945.5|40
1624263000000|2021-06-21 08:10:00|37025.5|36985.5|37069.3|37029.3|37074.3|37034.3|37015.5|36975.5|18
1624263300000|2021-06-21 08:15:00|37064.9|37024.9|37094.3|37054.3|37098.6|37058.6|37039.3|36999.3|42
1624263600000|2021-06-21 08:20:00|37093.6|37053.6|37094.9|37054.9|37114.9|37074.9|37084.9|37044.9|40
1624263900000|2021-06-21 08:25:00|37090.5|37050.5|37069.3|37029.3|37090.5|37050.5|37064.3|37024.3|14
1624264200000|2021-06-21 08:30:00|37068.6|37028.6|37044.3|37004.3|37089.3|37049.3|37044.3|37004.3|39
1624264500000|2021-06-21 08:35:00|37054.3|37014.3|37018|36978|37054.3|37014.3|37008.6|36968.6|25
1624264800000|2021-06-21 08:40:00|37013.6|36973.6|37013.6|36973.6|37028.6|36988.6|37007.4|36967.4|17
1624265100000|2021-06-21 08:45:00|37013|36973|36988|36948|37013|36973|36988|36948|13
1624265400000|2021-06-21 08:50:00|36983|36943|37003|36963|37003|36963|36963|36923|24
1624265700000|2021-06-21 08:55:00|36998|36958|36939.3|36899.3|37003|36963|36938.7|36898.7|31
1624266000000|2021-06-21 09:00:00|36938.7|36898.7|36963.7|36923.7|36988|36948|36938.7|36898.7|32
1624266300000|2021-06-21 09:05:00|36959.3|36919.3|36998|36958|37018.7|36978.7|36959.3|36919.3|14
1624266600000|2021-06-21 09:10:00|36983.7|36943.7|36943|36903|36988.7|36948.7|36933|36893|22
1624266900000|2021-06-21 09:15:00|36933|36893|36934.3|36894.3|36953|36913|36898.7|36858.7|32
1624267200000|2021-06-21 09:20:00|36929.3|36889.3|36882.4|36842.4|36944.3|36904.3|36878|36838|26
1624267500000|2021-06-21 09:25:00|36888|36848|36878.1|36838.1|36893.1|36853.1|36863|36823|20
1624267800000|2021-06-21 09:30:00|36873.1|36833.1|36868.7|36828.7|36898.1|36858.1|36862.4|36822.4|23
1624268100000|2021-06-21 09:35:00|36863.7|36823.7|36843.7|36803.7|36882.4|36842.4|36841.8|36801.8|62
1624268400000|2021-06-21 09:40:00|36842.4|36802.4|36858.1|36818.1|36863.7|36823.7|36837.4|36797.4|16
1624268700000|2021-06-21 09:45:00|36853.7|36813.7|36894.3|36854.3|36898.7|36858.7|36843.1|36803.1|29
1624269000000|2021-06-21 09:50:00|36895|36855|36931.9|36891.9|36951.9|36911.9|36895|36855|109
1624269300000|2021-06-21 09:55:00|36936.2|36896.2|36895.6|36855.6|36936.2|36896.2|36880|36840|17
1624269600000|2021-06-21 10:00:00|36895|36855|36927.5|36887.5|36946.9|36906.9|36890.6|36850.6|35
1624269900000|2021-06-21 10:05:00|36926.2|36886.2|36891.9|36851.9|36926.9|36886.9|36886.9|36846.9|7
1624270200000|2021-06-21 10:10:00|36890.6|36850.6|36875|36835|36891.9|36851.9|36860|36820|32
1624270500000|2021-06-21 10:15:00|36875.6|36835.6|36854.4|36814.4|36889.3|36849.3|36854.4|36814.4|8
1624270800000|2021-06-21 10:20:00|36850|36810|36833.1|36793.1|36854.4|36814.4|36828.7|36788.7|24
1624271100000|2021-06-21 10:25:00|36828.7|36788.7|36808.1|36768.1|36843.7|36803.7|36788.1|36748.1|22
1624271400000|2021-06-21 10:30:00|36808.7|36768.7|36803.7|36763.7|36812.5|36772.5|36793.1|36753.1|13
1624271700000|2021-06-21 10:35:00|36798.1|36758.1|36823.7|36783.7|36824.4|36784.4|36793.1|36753.1|16
1624272000000|2021-06-21 10:40:00|36818.7|36778.7|36804.4|36764.4|36829.4|36789.4|36799.4|36759.4|18
1624272300000|2021-06-21 10:45:00|36808.7|36768.7|36802.5|36762.5|36828.1|36788.1|36793.7|36753.7|15
1624272600000|2021-06-21 10:50:00|36798.1|36758.1|36808.1|36768.1|36822.5|36782.5|36788.7|36748.7|14
1624272900000|2021-06-21 10:55:00|36813.1|36773.1|36823.1|36783.1|36828.8|36788.8|36803.1|36763.1|10
1624273200000|2021-06-21 11:00:00|36818.8|36778.8|36833.8|36793.8|36843.8|36803.8|36808.8|36768.8|11
1624273500000|2021-06-21 11:05:00|36823.8|36783.8|36798.8|36758.8|36823.8|36783.8|36793.1|36753.1|8
1624273800000|2021-06-21 11:10:00|36798.1|36758.1|36803.8|36763.8|36813.8|36773.8|36788.1|36748.1|17
1624274100000|2021-06-21 11:15:00|36803.1|36763.1|36823.1|36783.1|36823.8|36783.8|36793.8|36753.8|15
1624274400000|2021-06-21 11:20:00|36818.1|36778.1|36742.5|36702.5|36822.5|36782.5|36737.5|36697.5|28
1624274700000|2021-06-21 11:25:00|36741.9|36701.9|36732.5|36692.5|36761.3|36721.3|36731.9|36691.9|18
1624275000000|2021-06-21 11:30:00|36736.9|36696.9|36772.5|36732.5|36772.5|36732.5|36736.9|36696.9|39
1624275300000|2021-06-21 11:35:00|36773.2|36733.2|36762.5|36722.5|36792.5|36752.5|36752.5|36712.5|17
1624275600000|2021-06-21 11:40:00|36757.5|36717.5|36748.2|36708.2|36772.5|36732.5|36747.5|36707.5|23
1624275900000|2021-06-21 11:45:00|36752.5|36712.5|36767.6|36727.6|36788.2|36748.2|36747.5|36707.5|96
1624276200000|2021-06-21 11:50:00|36763.2|36723.2|36783.2|36743.2|36792.6|36752.6|36763.2|36723.2|19
1624276500000|2021-06-21 11:55:00|36783.8|36743.8|36752.6|36712.6|36783.8|36743.8|36738.8|36698.8|21
1624276800000|2021-06-21 12:00:00|36748.2|36708.2|36768.8|36728.8|36783.2|36743.2|36728.2|36688.2|36
1624277100000|2021-06-21 12:05:00|36763.8|36723.8|36763.2|36723.2|36788.8|36748.8|36748.2|36708.2|56
1624277400000|2021-06-21 12:10:00|36762.6|36722.6|36783.8|36743.8|36793.8|36753.8|36742.6|36702.6|56
1624277700000|2021-06-21 12:15:00|36788.2|36748.2|36772.6|36732.6|36793.2|36753.2|36759.4|36719.4|32
1624278000000|2021-06-21 12:20:00|36778.8|36738.8|36763.8|36723.8|36792.6|36752.6|36749.4|36709.4|32
1624278300000|2021-06-21 12:25:00|36769.4|36729.4|36823.2|36783.2|36823.2|36783.2|36763.8|36723.8|38
1624278600000|2021-06-21 12:30:00|36822.6|36782.6|36852.6|36812.6|36853.2|36813.2|36803.8|36763.8|31
1624278900000|2021-06-21 12:35:00|36848.2|36808.2|36863.8|36823.8|36883.8|36843.8|36839.4|36799.4|39
1624279200000|2021-06-21 12:40:00|36864.5|36824.5|36948.8|36908.8|36948.8|36908.8|36863.8|36823.8|49
1624282200000|2021-06-21 13:30:00|37022.8|36982.8|37235.1|37195.1|37285.1|37245.1|36862.6|36822.6|655
1624282500000|2021-06-21 13:35:00|37230.7|37190.7|37536.3|37496.3|37536.9|37496.9|37135.7|37095.7|675
1624282800000|2021-06-21 13:40:00|37546.3|37506.3|37476.9|37436.9|37546.3|37506.3|37402.6|37362.6|451
1624283100000|2021-06-21 13:45:00|37467.6|37427.6|37483.8|37443.8|37513.8|37473.8|37437.6|37397.6|444
1624283400000|2021-06-21 13:50:00|37484.4|37444.4|37565|37525|37640|37600|37484.4|37444.4|346
1624283700000|2021-06-21 13:55:00|37565.6|37525.6|37726.2|37686.2|37746.2|37706.2|37535|37495|337
1624284000000|2021-06-21 14:00:00|37720.6|37680.6|37581.8|37541.8|37720.6|37680.6|37581.8|37541.8|375
1624284300000|2021-06-21 14:05:00|37591.8|37551.8|37571.8|37531.8|37656.2|37616.2|37562.4|37522.4|204
1624284600000|2021-06-21 14:10:00|37572.4|37532.4|37562.4|37522.4|37577.4|37537.4|37512.4|37472.4|121
1624284900000|2021-06-21 14:15:00|37561.2|37521.2|37607.4|37567.4|37647.4|37607.4|37552.4|37512.4|275
1624285200000|2021-06-21 14:20:00|37603.1|37563.1|37478|37438|37617.4|37577.4|37458.7|37418.7|279
1624285500000|2021-06-21 14:25:00|37482.4|37442.4|37473|37433|37507.4|37467.4|37448.7|37408.7|134
1624285800000|2021-06-21 14:30:00|37468.7|37428.7|37552.4|37512.4|37571.8|37531.8|37438.7|37398.7|238
1624286100000|2021-06-21 14:35:00|37557.4|37517.4|37542.4|37502.4|37562.4|37522.4|37497.4|37457.4|233
1624286400000|2021-06-21 14:40:00|37547.4|37507.4|37481.2|37441.2|37572.4|37532.4|37476.8|37436.8|217
1624286700000|2021-06-21 14:45:00|37480.6|37440.6|37490.6|37450.6|37491.8|37451.8|37466.2|37426.2|187
1624287000000|2021-06-21 14:50:00|37486.2|37446.2|37615.6|37575.6|37615.6|37575.6|37486.2|37446.2|105
1624287300000|2021-06-21 14:55:00|37616.2|37576.2|37561.2|37521.2|37651.2|37611.2|37555.6|37515.6|208
1624287600000|2021-06-21 15:00:00|37557.4|37517.4|37667.4|37627.4|37667.4|37627.4|37551.8|37511.8|117
1624287900000|2021-06-21 15:05:00|37662.4|37622.4|37667.4|37627.4|37711.8|37671.8|37662.4|37622.4|203
1624288200000|2021-06-21 15:10:00|37662.4|37622.4|37520.6|37480.6|37672.4|37632.4|37501.2|37461.2|281
1624288500000|2021-06-21 15:15:00|37503|37463|37500.6|37460.6|37530.6|37490.6|37446.2|37406.2|117
1624288800000|2021-06-21 15:20:00|37505.6|37465.6|37500.6|37460.6|37550.6|37510.6|37489.4|37449.4|240
1624289100000|2021-06-21 15:25:00|37505|37465|37596.2|37556.2|37635.6|37595.6|37495.6|37455.6|115
1624289400000|2021-06-21 15:30:00|37600.6|37560.6|37457.4|37417.4|37616.2|37576.2|37452.4|37412.4|203
1624289700000|2021-06-21 15:35:00|37461.8|37421.8|37462.4|37422.4|37513|37473|37446.8|37406.8|151
1624290000000|2021-06-21 15:40:00|37466.8|37426.8|37447.4|37407.4|37481.8|37441.8|37437.4|37397.4|150
1624290300000|2021-06-21 15:45:00|37452.4|37412.4|37342.4|37302.4|37471.2|37431.2|37322.4|37282.4|343
1624290600000|2021-06-21 15:50:00|37343|37303|37303|37263|37349.2|37309.2|37283.6|37243.6|288
1624290900000|2021-06-21 15:55:00|37298.6|37258.6|37383.6|37343.6|37393|37353|37268.6|37228.6|128
1624291200000|2021-06-21 16:00:00|37388.6|37348.6|37394.2|37354.2|37424.2|37384.2|37359.8|37319.8|140
1624291500000|2021-06-21 16:05:00|37398.6|37358.6|37388.6|37348.6|37418.6|37378.6|37369.2|37329.2|97
1624291800000|2021-06-21 16:10:00|37388|37348|37408.6|37368.6|37408.6|37368.6|37338.6|37298.6|153
1624292100000|2021-06-21 16:15:00|37403.6|37363.6|37343|37303|37428.6|37388.6|37343|37303|83
1624292400000|2021-06-21 16:20:00|37343.6|37303.6|37344.8|37304.8|37348|37308|37264.8|37224.8|149
1624292700000|2021-06-21 16:25:00|37354.2|37314.2|37304.2|37264.2|37364.8|37324.8|37244.2|37204.2|200
1624293000000|2021-06-21 16:30:00|37299.2|37259.2|37354.2|37314.2|37374.2|37334.2|37293.6|37253.6|112
1624293300000|2021-06-21 16:35:00|37344.2|37304.2|37344.8|37304.8|37379.8|37339.8|37314.8|37274.8|145
1624293600000|2021-06-21 16:40:00|37344.2|37304.2|37214.8|37174.8|37349.8|37309.8|37199.8|37159.8|387
1624293900000|2021-06-21 16:45:00|37219.8|37179.8|37259.8|37219.8|37260.4|37220.4|37209.8|37169.8|92
1624294200000|2021-06-21 16:50:00|37264.2|37224.2|37314.8|37274.8|37319.8|37279.8|37239.8|37199.8|145
1624294500000|2021-06-21 16:55:00|37310.4|37270.4|37265.4|37225.4|37336|37296|37246|37206|138
1624294800000|2021-06-21 17:00:00|37276|37236|37316|37276|37321|37281|37241.6|37201.6|84
1624295100000|2021-06-21 17:05:00|37321|37281|37346|37306|37351.6|37311.6|37301|37261|122
1624295400000|2021-06-21 17:10:00|37345.4|37305.4|37395.4|37355.4|37395.4|37355.4|37345.4|37305.4|103
1624295700000|2021-06-21 17:15:00|37396|37356|37364.8|37324.8|37421|37381|37360.4|37320.4|157
1624296000000|2021-06-21 17:20:00|37365.4|37325.4|37446|37406|37446|37406|37365.4|37325.4|77
1624296300000|2021-06-21 17:25:00|37451|37411|37385.9|37345.9|37461|37421|37370.9|37330.9|102
1624296600000|2021-06-21 17:30:00|37386.5|37346.5|37395.9|37355.9|37430.9|37390.9|37380.9|37340.9|60
1624296900000|2021-06-21 17:35:00|37395.3|37355.3|37345.3|37305.3|37419.8|37379.8|37340.9|37300.9|159
1624297200000|2021-06-21 17:40:00|37340.9|37300.9|37195.3|37155.3|37345.3|37305.3|37165.9|37125.9|356
1624297500000|2021-06-21 17:45:00|37195.9|37155.9|37257.1|37217.1|37276.5|37236.5|37195.9|37155.9|245
1624297800000|2021-06-21 17:50:00|37261.5|37221.5|37296.5|37256.5|37301.5|37261.5|37247.1|37207.1|173
1624298100000|2021-06-21 17:55:00|37301.5|37261.5|37242.1|37202.1|37311.5|37271.5|37222.1|37182.1|241
1624298400000|2021-06-21 18:00:00|37241.5|37201.5|37332.1|37292.1|37366.5|37326.5|37231.5|37191.5|317
1624298700000|2021-06-21 18:05:00|37317.7|37277.7|37342.1|37302.1|37387.7|37347.7|37292.7|37252.7|411
1624299000000|2021-06-21 18:10:00|37337.7|37297.7|37297.1|37257.1|37347.1|37307.1|37243.3|37203.3|493
1624299300000|2021-06-21 18:15:00|37292.1|37252.1|37203.9|37163.9|37312.7|37271.5|37198.9|37158.9|537
1624320000000|2021-06-22 00:00:00|37338.5|37298.5|37503.5|37463.5|37513.5|37473.5|37337.9|37297.9|150
1624320300000|2021-06-22 00:05:00|37507.9|37467.9|37369.6|37329.6|37507.9|37467.9|37369.6|37329.6|127
1624320600000|2021-06-22 00:10:00|37359|37319|37394.6|37354.6|37399|37359|37318.4|37278.4|13
1624320900000|2021-06-22 00:15:00|37399|37359|37429.6|37389.6|37434.6|37394.6|37394.6|37354.6|20
1624321200000|2021-06-22 00:20:00|37430.1|37390.1|37369.6|37329.6|37449.6|37409.6|37359.6|37319.6|19
1624321500000|2021-06-22 00:25:00|37364.6|37324.6|37384.5|37344.5|37384.5|37344.5|37350.1|37310.1|10
1624321800000|2021-06-22 00:30:00|37374.5|37334.5|37374.5|37334.5|37379.5|37339.5|37354.5|37314.5|10
1624322100000|2021-06-22 00:35:00|37384.5|37344.5|37434.5|37394.5|37439|37399|37384.5|37344.5|8
1624322400000|2021-06-22 00:40:00|37430.1|37390.1|37354.5|37314.5|37434.5|37394.5|37339.5|37299.5|23
1624322700000|2021-06-22 00:45:00|37364.5|37324.5|37354.5|37314.5|37379.5|37339.5|37344.5|37304.5|4
1624323000000|2021-06-22 00:50:00|37355.1|37315.1|37385.1|37345.1|37394.5|37354.5|37354.5|37314.5|8
1624323300000|2021-06-22 00:55:00|37384.5|37344.5|37384.5|37344.5|37414.5|37374.5|37384.5|37344.5|2
1624323600000|2021-06-22 01:00:00|37374.5|37334.5|37264.5|37224.5|37384.5|37344.5|37264.5|37224.5|43
1624323900000|2021-06-22 01:05:00|37260.1|37220.1|37229.5|37189.5|37269.5|37229.5|37219.5|37179.5|42
1624324200000|2021-06-22 01:10:00|37238.9|37198.9|37234.5|37194.5|37238.9|37198.9|37214.5|37174.5|9
1624324500000|2021-06-22 01:15:00|37233.9|37193.9|37234.5|37194.5|37249.5|37209.5|37218.9|37178.9|4
1624324800000|2021-06-22 01:20:00|37239.5|37199.5|37248.9|37208.9|37258.9|37218.9|37239.5|37199.5|1
1624325100000|2021-06-22 01:25:00|37238.9|37198.9|37228.9|37188.9|37239.5|37199.5|37219.5|37179.5|1
1624325400000|2021-06-22 01:30:00|37229.5|37189.5|37234.5|37194.5|37234.5|37194.5|37213.9|37173.9|3
1624325700000|2021-06-22 01:35:00|37239.5|37199.5|37239.4|37199.4|37244.5|37204.5|37229.5|37189.5|6
1624326000000|2021-06-22 01:40:00|37234.4|37194.4|37194.4|37154.4|37239.4|37199.4|37189.4|37149.4|10
1624326300000|2021-06-22 01:45:00|37195|37155|37208.9|37168.9|37218.9|37178.9|37194.4|37154.4|4
1624326600000|2021-06-22 01:50:00|37204.4|37164.4|37218.9|37178.9|37219.4|37179.4|37188.9|37148.9|12
1624326900000|2021-06-22 01:55:00|37208.9|37168.9|37218.9|37178.9|37219.4|37179.4|37203.9|37163.9|4
1624327200000|2021-06-22 02:00:00|37223.9|37183.9|37220|37180|37243.9|37203.9|37218.9|37178.9|3
1624327500000|2021-06-22 02:05:00|37224.4|37184.4|37240|37200|37248.9|37208.9|37224.4|37184.4|0
1624327800000|2021-06-22 02:10:00|37249.4|37209.4|37258.9|37218.9|37273.9|37233.9|37249.4|37209.4|5
1624328100000|2021-06-22 02:15:00|37258.8|37218.8|37284.4|37244.4|37289.4|37249.4|37258.8|37218.8|2
1624328400000|2021-06-22 02:20:00|37288.8|37248.8|37283.3|37243.3|37288.8|37248.8|37273.8|37233.8|2
1624328700000|2021-06-22 02:25:00|37278.8|37238.8|37288.8|37248.8|37288.8|37248.8|37278.3|37238.3|3
1624329000000|2021-06-22 02:30:00|37298.8|37258.8|37298.3|37258.3|37313.3|37273.3|37288.3|37248.3|9
1624329300000|2021-06-22 02:35:00|37303.3|37263.3|37307.7|37267.7|37308.3|37268.3|37298.3|37258.3|2
1624329600000|2021-06-22 02:40:00|37308.3|37268.3|37328.3|37288.3|37328.3|37288.3|37298.3|37258.3|3
1624329900000|2021-06-22 02:45:00|37327.7|37287.7|37348.8|37308.8|37348.8|37308.8|37318.8|37278.8|4
1624330200000|2021-06-22 02:50:00|37344.4|37304.4|37349.3|37309.3|37354.4|37314.4|37339.4|37299.4|3
1624330500000|2021-06-22 02:55:00|37348.8|37308.8|37348.8|37308.8|37363.8|37323.8|37338.8|37298.8|4
1624330800000|2021-06-22 03:00:00|37344.3|37304.3|37349.9|37309.9|37354.3|37314.3|37338.8|37298.8|8
1624331100000|2021-06-22 03:05:00|37349.3|37309.3|37309.9|37269.9|37349.9|37309.9|37309.9|37269.9|4
1624331400000|2021-06-22 03:10:00|37314.3|37274.3|37329.3|37289.3|37329.3|37289.3|37309.3|37269.3|5
1624331700000|2021-06-22 03:15:00|37328.8|37288.8|37304.3|37264.3|37329.9|37289.9|37288.8|37248.8|7
1624332000000|2021-06-22 03:20:00|37308.8|37268.8|37309.9|37269.9|37324.9|37284.9|37308.8|37268.8|10
1624332300000|2021-06-22 03:25:00|37319.3|37279.3|37309.8|37269.8|37329.3|37289.3|37309.3|37269.3|2
1624332600000|2021-06-22 03:30:00|37309.3|37269.3|37269.3|37229.3|37313.8|37273.8|37259.8|37219.8|9
1624332900000|2021-06-22 03:35:00|37264.3|37224.3|37269.8|37229.8|37279.3|37239.3|37259.8|37219.8|7
1624333200000|2021-06-22 03:40:00|37274.3|37234.3|37269.8|37229.8|37274.3|37234.3|37269.8|37229.8|1
1624333500000|2021-06-22 03:45:00|37269.3|37229.3|37274.3|37234.3|37274.8|37234.8|37269.3|37229.3|1
1624333800000|2021-06-22 03:50:00|37269.8|37229.8|37274.3|37234.3|37279.3|37239.3|37269.8|37229.8|0
1624334100000|2021-06-22 03:55:00|37278.7|37238.7|37279.3|37239.3|37279.8|37239.8|37269.3|37229.3|1
1624334400000|2021-06-22 04:00:00|37274.8|37234.8|37239.8|37199.8|37289.3|37249.3|37214.8|37174.8|3
1624334700000|2021-06-22 04:05:00|37239.3|37199.3|37159.8|37119.8|37239.8|37199.8|37154.2|37114.2|8
1624335000000|2021-06-22 04:10:00|37159.2|37119.2|37184.8|37144.8|37210.3|37170.3|37159.2|37119.2|11
1624335300000|2021-06-22 04:15:00|37189.8|37149.8|37169.8|37129.8|37199.8|37159.8|37169.8|37129.8|19
1624335600000|2021-06-22 04:20:00|37189.2|37149.2|37089.8|37049.8|37189.8|37149.8|37089.8|37049.8|41
1624335900000|2021-06-22 04:25:00|37084.8|37044.8|37089.8|37049.8|37094.8|37054.8|37069.8|37029.8|14
1624336200000|2021-06-22 04:30:00|37084.8|37044.8|37119.8|37079.8|37128.7|37088.7|37079.8|37039.8|2
1624336500000|2021-06-22 04:35:00|37124.2|37084.2|37119.2|37079.2|37129.2|37089.2|37109.2|37069.2|5
1624336800000|2021-06-22 04:40:00|37119.7|37079.7|37124.2|37084.2|37149.7|37109.7|37119.7|37079.7|5
1624337100000|2021-06-22 04:45:00|37119.7|37079.7|37129.2|37089.2|37129.2|37089.2|37119.2|37079.2|1
1624337400000|2021-06-22 04:50:00|37129.7|37089.7|37144.2|37104.2|37148.6|37108.6|37119.2|37079.2|11
1624337700000|2021-06-22 04:55:00|37134.2|37094.2|37139.7|37099.7|37139.7|37099.7|37129.2|37089.2|6
1624338000000|2021-06-22 05:00:00|37149.7|37109.7|37159.7|37119.7|37168.6|37128.6|37144.2|37104.2|5
1624338300000|2021-06-22 05:05:00|37159.2|37119.2|37169.2|37129.2|37169.2|37129.2|37149.7|37109.7|4
1624338600000|2021-06-22 05:10:00|37169.7|37129.7|37164.2|37124.2|37174.2|37134.2|37158.6|37118.6|4
1624338900000|2021-06-22 05:15:00|37169.2|37129.2|37139.2|37099.2|37169.2|37129.2|37139.2|37099.2|5
1624339200000|2021-06-22 05:20:00|37148.6|37108.6|37134.1|37094.1|37159.2|37119.2|37134.1|37094.1|8
1624339500000|2021-06-22 05:25:00|37129.1|37089.1|37144.1|37104.1|37144.1|37104.1|37124.1|37084.1|4
1624339800000|2021-06-22 05:30:00|37149.1|37109.1|37118.6|37078.6|37154.1|37114.1|37118.6|37078.6|9
1624340100000|2021-06-22 05:35:00|37114.1|37074.1|37124.1|37084.1|37134.1|37094.1|37114.1|37074.1|2
1624340400000|2021-06-22 05:40:00|37128.6|37088.6|37149.1|37109.1|37164.1|37124.1|37128.6|37088.6|4
1624340700000|2021-06-22 05:45:00|37148.6|37108.6|37108.6|37068.6|37148.6|37108.6|37108.6|37068.6|4
1624341000000|2021-06-22 05:50:00|37104.1|37064.1|37094.1|37054.1|37118.6|37078.6|37094.1|37054.1|3
1624341300000|2021-06-22 05:55:00|37089.6|37049.6|37044.1|37004.1|37099.1|37059.1|37044.1|37004.1|38
1624341600000|2021-06-22 06:00:00|37044.6|37004.6|37109.1|37069.1|37114.1|37074.1|37044.6|37004.6|10
1624341900000|2021-06-22 06:05:00|37108.6|37068.6|37114.1|37074.1|37119.1|37079.1|37089.6|37049.6|6
1624342200000|2021-06-22 06:10:00|37109.1|37069.1|37104.1|37064.1|37114.1|37074.1|37089.6|37049.6|3
1624342500000|2021-06-22 06:15:00|37099.1|37059.1|37058.5|37018.5|37119.1|37079.1|37058.5|37018.5|17
1624342800000|2021-06-22 06:20:00|37054.1|37014.1|37069.1|37029.1|37069.1|37029.1|37048|37008|20
1624343100000|2021-06-22 06:25:00|37074.1|37034.1|37049.6|37009.6|37078.5|37038.5|37039.1|36999.1|18
1624343400000|2021-06-22 06:30:00|37053.5|37013.5|37039.1|36999.1|37059.1|37019.1|37033.5|36993.5|11
1624343700000|2021-06-22 06:35:00|37038.5|36998.5|37069|37029|37078.5|37038.5|37033.5|36993.5|32
1624344000000|2021-06-22 06:40:00|37068.5|37028.5|37029|36989|37078.5|37038.5|37024|36984|84
1624344300000|2021-06-22 06:45:00|37024|36984|37013.5|36973.5|37033.5|36993.5|37003.5|36963.5|25
1624344600000|2021-06-22 06:50:00|37009|36969|37038.5|36998.5|37043.5|37003.5|37009|36969|31
1624344900000|2021-06-22 06:55:00|37034|36994|37039|36999|37048.5|37008.5|37009|36969|32
1624345200000|2021-06-22 07:00:00|37039.6|36999.6|37064|37024|37084|37044|37033.5|36993.5|18
1624345500000|2021-06-22 07:05:00|37059|37019|37068.5|37028.5|37108|37068|37059|37019|35
1624345800000|2021-06-22 07:10:00|37078.5|37038.5|37074|37034|37099.5|37059.5|37064|37024|23
1624346100000|2021-06-22 07:15:00|37069.5|37029.5|37049|37009|37074|37034|37034.5|36994.5|17
1624346400000|2021-06-22 07:20:00|37044.5|37004.5|37019.5|36979.5|37048.5|37008.5|37019|36979|10
1624346700000|2021-06-22 07:25:00|37019|36979|36989.5|36949.5|37019.5|36979.5|36989.5|36949.5|54
1624347000000|2021-06-22 07:30:00|36994|36954|37004|36964|37019|36979|36994|36954|38
1624347300000|2021-06-22 07:35:00|36999|36959|36993.4|36953.4|37019|36979|36993.4|36953.4|23
1624347600000|2021-06-22 07:40:00|36998.4|36958.4|36994|36954|37004|36964|36974|36934|19
1624347900000|2021-06-22 07:45:00|36998.4|36958.4|37019.5|36979.5|37034.5|36994.5|36998.4|36958.4|3
1624348200000|2021-06-22 07:50:00|37019|36979|36988.9|36948.9|37029.5|36989.5|36978.9|36938.9|14
1624348500000|2021-06-22 07:55:00|36984.5|36944.5|36860.5|36820.5|36989.5|36949.5|36840|36800|224
1624348800000|2021-06-22 08:00:00|36865|36825|36890.5|36850.5|36900.5|36860.5|36854.5|36814.5|35
1624349100000|2021-06-22 08:05:00|36886|36846|36950.5|36910.5|36950.5|36910.5|36886|36846|71
1624349400000|2021-06-22 08:10:00|36950|36910|36945.5|36905.5|36970.5|36930.5|36945.5|36905.5|50
1624349700000|2021-06-22 08:15:00|36950.5|36910.5|36945.5|36905.5|36955.5|36915.5|36945.5|36905.5|40
1624350000000|2021-06-22 08:20:00|36950|36910|36915.5|36875.5|36960.5|36920.5|36915.5|36875.5|21
1624350300000|2021-06-22 08:25:00|36910.5|36870.5|36920.5|36880.5|36925.5|36885.5|36905.5|36865.5|5
1624350600000|2021-06-22 08:30:00|36921|36881|36915.5|36875.5|36940.5|36900.5|36909.9|36869.9|24
1624350900000|2021-06-22 08:35:00|36914.9|36874.9|36910.5|36870.5|36914.9|36874.9|36885.5|36845.5|8
1624351200000|2021-06-22 08:40:00|36909.9|36869.9|36934.9|36894.9|36934.9|36894.9|36894.9|36854.9|7
1624351500000|2021-06-22 08:45:00|36930.4|36890.4|36950.4|36910.4|36954.9|36914.9|36909.9|36869.9|137
1624351800000|2021-06-22 08:50:00|36949.9|36909.9|36954.9|36914.9|36960.4|36920.4|36909.4|36869.4|7
1624352100000|2021-06-22 08:55:00|36950.4|36910.4|37000.4|36960.4|37010.4|36970.4|36944.9|36904.9|22
1624352400000|2021-06-22 09:00:00|36994.9|36954.9|37039.9|36999.9|37039.9|36999.9|36985.4|36945.4|5
1624352700000|2021-06-22 09:05:00|37040.4|37000.4|37015.4|36975.4|37069.9|37029.9|37010.4|36970.4|11
1624353000000|2021-06-22 09:10:00|37010.9|36970.9|37039.9|36999.9|37065.4|37025.4|37009.9|36969.9|35
1624353300000|2021-06-22 09:15:00|37040.4|37000.4|37069.9|37029.9|37075.4|37035.4|37025.4|36985.4|32
1624353600000|2021-06-22 09:20:00|37080.4|37040.4|37080.9|37040.9|37085.9|37045.9|37040.4|37000.4|61
1624353900000|2021-06-22 09:25:00|37085.9|37045.9|37075.9|37035.9|37095.4|37055.4|37070.4|37030.4|15
1624354200000|2021-06-22 09:30:00|37080.4|37040.4|37070.4|37030.4|37085.4|37045.4|37056.4|37016.4|39
1624354500000|2021-06-22 09:35:00|37075.4|37035.4|37130.4|37090.4|37130.4|37090.4|37056.4|37016.4|29
1624354800000|2021-06-22 09:40:00|37139.8|37099.8|37109.8|37069.8|37140.4|37100.4|37100.4|37060.4|33
1624355100000|2021-06-22 09:45:00|37109.3|37069.3|37140.3|37100.3|37145.9|37105.9|37090.4|37050.4|21
1624355400000|2021-06-22 09:50:00|37135.9|37095.9|37115.9|37075.9|37145.3|37105.3|37095.9|37055.9|14
1624355700000|2021-06-22 09:55:00|37115.3|37075.3|37110.3|37070.3|37145.9|37105.9|37110.3|37070.3|14
1624356000000|2021-06-22 10:00:00|37100.3|37060.3|37085.3|37045.3|37105.3|37065.3|37065.8|37025.8|8
1624356300000|2021-06-22 10:05:00|37084.8|37044.8|37065.3|37025.3|37105.3|37065.3|37065.3|37025.3|5
1624356600000|2021-06-22 10:10:00|37056.3|37016.3|37020.3|36980.3|37056.3|37016.3|36985.3|36945.3|27
1624356900000|2021-06-22 10:15:00|37019.8|36979.8|37030.3|36990.3|37045.3|37005.3|37005.3|36965.3|2
1624357200000|2021-06-22 10:20:00|37029.8|36989.8|37010.3|36970.3|37030.3|36990.3|37009.8|36969.8|5
1624357500000|2021-06-22 10:25:00|37020.3|36980.3|37050.8|37010.8|37064.8|37024.8|37020.3|36980.3|149
1624357800000|2021-06-22 10:30:00|37046.3|37006.3|37011.3|36971.3|37051.3|37011.3|37011.3|36971.3|7
1624358100000|2021-06-22 10:35:00|37011.8|36971.8|36956.8|36916.8|37040.8|37000.8|36951.3|36911.3|5
1624358400000|2021-06-22 10:40:00|36961.3|36921.3|36946.8|36906.8|36961.3|36921.3|36892.3|36852.3|49
1624358700000|2021-06-22 10:45:00|36947.3|36907.3|36971.8|36931.8|36986.8|36946.8|36947.3|36907.3|27
1624359000000|2021-06-22 10:50:00|36967.3|36927.3|37011.3|36971.3|37030.8|36990.8|36967.3|36927.3|15
1624359300000|2021-06-22 10:55:00|37006.8|36966.8|37006.8|36966.8|37046.3|37006.3|37001.8|36961.8|12
1624359600000|2021-06-22 11:00:00|37002.3|36962.3|37015.7|36975.7|37031.8|36991.8|37000.7|36960.7|42
1624359900000|2021-06-22 11:05:00|37011.2|36971.2|36980.7|36940.7|37051.8|37011.8|36980.7|36940.7|63
1624360200000|2021-06-22 11:10:00|36960.7|36920.7|37000.2|36960.2|37010.7|36970.7|36950.7|36910.7|39
1624360500000|2021-06-22 11:15:00|37005.2|36965.2|36985.7|36945.7|37020.2|36980.2|36970.7|36930.7|10
1624360800000|2021-06-22 11:20:00|36981.2|36941.2|37010.2|36970.2|37019.7|36979.7|36981.2|36941.2|59
1624361100000|2021-06-22 11:25:00|37009.7|36969.7|37014.7|36974.7|37054.7|37014.7|36999.7|36959.7|21
1624361400000|2021-06-22 11:30:00|37010.2|36970.2|37085.7|37045.7|37100.2|37060.2|36999.7|36959.7|21
1624361700000|2021-06-22 11:35:00|37090.2|37050.2|37104.7|37064.7|37124.7|37084.7|37089.7|37049.7|32
1624362000000|2021-06-22 11:40:00|37109.2|37069.2|37120.2|37080.2|37135.7|37095.7|37099.7|37059.7|27
1624362300000|2021-06-22 11:45:00|37115.7|37075.7|37150.2|37110.2|37150.2|37110.2|37105.2|37065.2|28
1624362600000|2021-06-22 11:50:00|37151.2|37111.2|37141.2|37101.2|37151.2|37111.2|37130.1|37090.1|11
1624362900000|2021-06-22 11:55:00|37136.2|37096.2|37151.2|37111.2|37156.2|37116.2|37130.7|37090.7|30
1624363200000|2021-06-22 12:00:00|37150.6|37110.6|37161.6|37121.6|37167.2|37127.2|37141.1|37101.1|17
1624363500000|2021-06-22 12:05:00|37156.1|37116.1|37152.1|37112.1|37167.2|37127.2|37131.6|37091.6|31
1624363800000|2021-06-22 12:10:00|37156.6|37116.6|37126.6|37086.6|37162.1|37122.1|37126.6|37086.6|6
1624364100000|2021-06-22 12:15:00|37131.6|37091.6|37117.6|37077.6|37131.6|37091.6|37077.6|37037.6|42
1624364400000|2021-06-22 12:20:00|37112.1|37072.1|37152.1|37112.1|37167.1|37127.1|37112.1|37072.1|71
1624364700000|2021-06-22 12:25:00|37157.6|37117.6|37126.6|37086.6|37192.6|37152.6|37121.6|37081.6|99
1624365000000|2021-06-22 12:30:00|37131.1|37091.1|37083.1|37043.1|37151.6|37111.6|37069.6|37029.6|73
1624365300000|2021-06-22 12:35:00|37078.6|37038.6|37079.6|37039.6|37089.1|37049.1|37049.6|37009.6|87
1624365600000|2021-06-22 12:40:00|37074.6|37034.6|37070.1|37030.1|37100.6|37060.6|37060.6|37020.6|48
1624368600000|2021-06-22 13:30:00|37031.5|36991.5|36884|36844|37069.5|37029.5|36838|36798|771
1624368900000|2021-06-22 13:35:00|36889.5|36849.5|36875|36835|36938.5|36898.5|36844|36804|313
1624369200000|2021-06-22 13:40:00|36874.5|36834.5|36889|36849|36934|36894|36855|36815|258
1624369500000|2021-06-22 13:45:00|36889.5|36849.5|36773|36733|36904|36864|36773|36733|407
1624369800000|2021-06-22 13:50:00|36773.5|36733.5|36887.5|36847.5|36922|36882|36768.5|36728.5|349
1624370100000|2021-06-22 13:55:00|36892.5|36852.5|36862.5|36822.5|36892.5|36852.5|36787.5|36747.5|273
1624370400000|2021-06-22 14:00:00|36857.5|36817.5|36932.5|36892.5|36963|36923|36853|36813|199
1624370700000|2021-06-22 14:05:00|36937|36897|36812|36772|36937.5|36897.5|36812|36772|141
1624371000000|2021-06-22 14:10:00|36802|36762|36894|36854|36894|36854|36751.5|36711.5|386
1624371300000|2021-06-22 14:15:00|36879|36839|36935|36895|36945.5|36905.5|36844|36804|201
1624371600000|2021-06-22 14:20:00|36936|36896|36874|36834|36945|36905|36863|36823|196
1624371900000|2021-06-22 14:25:00|36878.5|36838.5|36852|36812|36893.5|36853.5|36833|36793|125
1624372200000|2021-06-22 14:30:00|36847.5|36807.5|36923|36883|36923|36883|36832.5|36792.5|178
1624372500000|2021-06-22 14:35:00|36923.5|36883.5|36995.9|36955.9|37000.9|36960.9|36923.5|36883.5|190
1624372800000|2021-06-22 14:40:00|37000.9|36960.9|36999|36959|37019.9|36979.9|36969.4|36929.4|117
1624373100000|2021-06-22 14:45:00|37004|36964|36998.5|36958.5|37004|36964|36947.5|36907.5|170
1624373400000|2021-06-22 14:50:00|37003|36963|37123.5|37083.5|37128.9|37088.9|36993.5|36953.5|158
1624373700000|2021-06-22 14:55:00|37123.9|37083.9|37073.9|37033.9|37173.5|37133.5|37073.9|37033.9|113
1624374000000|2021-06-22 15:00:00|37073.5|37033.5|37038.9|36998.9|37094.4|37054.4|37018.9|36978.9|76
1624374300000|2021-06-22 15:05:00|37043.9|37003.9|36933|36893|37064.4|37024.4|36928|36888|193
1624374600000|2021-06-22 15:10:00|36938|36898|36913|36873|36948|36908|36898.4|36858.4|105
1624374900000|2021-06-22 15:15:00|36913.4|36873.4|36832|36792|36953.4|36913.4|36827|36787|248
1624375200000|2021-06-22 15:20:00|36827|36787|36832.5|36792.5|36852|36812|36807|36767|223
1624375500000|2021-06-22 15:25:00|36837.9|36797.9|36821|36781|36852.5|36812.5|36811.5|36771.5|263
1624375800000|2021-06-22 15:30:00|36816.5|36776.5|36891.5|36851.5|36911|36871|36811.5|36771.5|119
1624376100000|2021-06-22 15:35:00|36877|36837|36801|36761|36896.5|36856.5|36796|36756|116
1624376400000|2021-06-22 15:40:00|36796|36756|36757|36717|36801.5|36761.5|36716|36676|235
1624376700000|2021-06-22 15:45:00|36747.9|36707.9|36716.5|36676.5|36762.4|36722.4|36716|36676|178
1624377000000|2021-06-22 15:50:00|36717|36677|36756|36716|36761|36721|36686.5|36646.5|123
1624377300000|2021-06-22 15:55:00|36751.5|36711.5|36717.4|36677.4|36792.9|36752.9|36707|36667|309
1624377600000|2021-06-22 16:00:00|36717|36677|36702.4|36662.4|36726.5|36686.5|36636.5|36596.5|189
1624377900000|2021-06-22 16:05:00|36707.4|36667.4|36757.9|36717.9|36787.9|36747.9|36697.9|36657.9|137
1624378200000|2021-06-22 16:10:00|36737.9|36697.9|36667.9|36627.9|36742.9|36702.9|36667.9|36627.9|135
1624378500000|2021-06-22 16:15:00|36672.9|36632.9|36627.4|36587.4|36687.9|36647.9|36617.9|36577.9|159
1624378800000|2021-06-22 16:20:00|36617.9|36577.9|36639.9|36599.9|36708.9|36668.9|36577.9|36537.9|351
1624379100000|2021-06-22 16:25:00|36634.4|36594.4|36563.9|36523.9|36644.4|36604.4|36558.4|36518.4|171
1624379400000|2021-06-22 16:30:00|36563.4|36523.4|36598.4|36558.4|36613.4|36573.4|36563.4|36523.4|178
1624379700000|2021-06-22 16:35:00|36603.4|36563.4|36547.9|36507.9|36607.9|36567.9|36547.9|36507.9|108
1624380000000|2021-06-22 16:40:00|36553.4|36513.4|36495|36455|36563.4|36523.4|36466.9|36426.9|637
1624380300000|2021-06-22 16:45:00|36485|36445|36491|36451|36531.9|36491.9|36480|36440|174
1624380600000|2021-06-22 16:50:00|36486.5|36446.5|36487.9|36447.9|36526.9|36486.9|36476.5|36436.5|258
1624380900000|2021-06-22 16:55:00|36497.9|36457.9|36474.8|36434.8|36502.9|36462.9|36448.9|36408.9|241
1624381200000|2021-06-22 17:00:00|36474.4|36434.4|36510.8|36470.8|36535.3|36495.3|36469.8|36429.8|151
1624381500000|2021-06-22 17:05:00|36505.3|36465.3|36533.4|36493.4|36538.4|36498.4|36470.8|36430.8|188
1624381800000|2021-06-22 17:10:00|36528.9|36488.9|36449.3|36409.3|36543.9|36503.9|36439.3|36399.3|155
1624382100000|2021-06-22 17:15:00|36449.8|36409.8|36431.4|36391.4|36458.9|36418.9|36408.9|36368.9|629
1624382400000|2021-06-22 17:20:00|36431.9|36391.9|36487.9|36447.9|36487.9|36447.9|36348.9|36308.9|283
1624382700000|2021-06-22 17:25:00|36482.9|36442.9|36472.4|36432.4|36517.4|36477.4|36453.4|36413.4|124
1624383000000|2021-06-22 17:30:00|36477.4|36437.4|36451.4|36411.4|36496.9|36456.9|36441.9|36401.9|104
1624383300000|2021-06-22 17:35:00|36451.9|36411.9|36456.4|36416.4|36496.4|36456.4|36441.9|36401.9|86
1624383600000|2021-06-22 17:40:00|36456.9|36416.9|36427.9|36387.9|36466.9|36426.9|36377.9|36337.9|140
1624383900000|2021-06-22 17:45:00|36438.4|36398.4|36462.4|36422.4|36477.9|36437.9|36422.9|36382.9|124
1624384200000|2021-06-22 17:50:00|36462.9|36422.9|36524.3|36484.3|36529.8|36489.8|36457.9|36417.9|210
1624384500000|2021-06-22 17:55:00|36524.8|36484.8|36483.8|36443.8|36538.8|36498.8|36442.9|36402.9|212
1624384800000|2021-06-22 18:00:00|36479.3|36439.3|36462.4|36422.4|36570.3|36530.3|36462.4|36422.4|206
1624385100000|2021-06-22 18:05:00|36461.9|36421.9|36300.5|36260.5|36461.9|36421.9|36275.5|36235.5|440
1624385400000|2021-06-22 18:10:00|36310|36270|36311|36271|36435.5|36395.5|36285|36245|862
1624385700000|2021-06-22 18:15:00|36315.5|36275.5|36370|36330|36406.9|36366.9|36286|36246|345
1624406400000|2021-06-23 00:00:00|36396.8|36356.8|36196.8|36156.8|36416.4|36376.4|36191.4|36151.4|320
1624406700000|2021-06-23 00:05:00|36192.3|36152.3|36227.3|36187.3|36242.3|36202.3|36187.3|36147.3|48
1624407000000|2021-06-23 00:10:00|36226.8|36186.8|36197.7|36157.7|36245.5|36205.5|36197.7|36157.7|61
1624407300000|2021-06-23 00:15:00|36202.2|36162.2|36162.7|36122.7|36212.7|36172.7|36149|36109|82
1624407600000|2021-06-23 00:20:00|36158.1|36118.1|36197.2|36157.2|36247.7|36207.7|36158.1|36118.1|16
1624407900000|2021-06-23 00:25:00|36202.7|36162.7|36177.7|36137.7|36202.7|36162.7|36177.2|36137.2|5
1624408200000|2021-06-23 00:30:00|36182.2|36142.2|36153.6|36113.6|36192.7|36152.7|36153.6|36113.6|5
1624408500000|2021-06-23 00:35:00|36158.1|36118.1|36162.7|36122.7|36181.8|36141.8|36148.1|36108.1|2
1624408800000|2021-06-23 00:40:00|36162.2|36122.2|36137.2|36097.2|36162.2|36122.2|36137.2|36097.2|28
1624409100000|2021-06-23 00:45:00|36141.8|36101.8|36142.7|36102.7|36152.2|36112.2|36137.2|36097.2|4
1624409400000|2021-06-23 00:50:00|36138.1|36098.1|36148.1|36108.1|36148.1|36108.1|36138.1|36098.1|5
1624409700000|2021-06-23 00:55:00|36162.7|36122.7|36181.8|36141.8|36181.8|36141.8|36152.2|36112.2|2
1624410000000|2021-06-23 01:00:00|36182.2|36142.2|36222.2|36182.2|36231.8|36191.8|36181.8|36141.8|26
1624410300000|2021-06-23 01:05:00|36221.8|36181.8|36211.8|36171.8|36236.8|36196.8|36206.8|36166.8|3
1624410600000|2021-06-23 01:10:00|36212.2|36172.2|36201.8|36161.8|36221.8|36181.8|36182.7|36142.7|2
1624410900000|2021-06-23 01:15:00|36191.8|36151.8|36141.8|36101.8|36191.8|36151.8|36136.8|36096.8|13
1624411200000|2021-06-23 01:20:00|36142.2|36102.2|36141.8|36101.8|36151.8|36111.8|36136.8|36096.8|7
1624411500000|2021-06-23 01:25:00|36146.8|36106.8|36151.8|36111.8|36152.2|36112.2|36141.8|36101.8|2
1624411800000|2021-06-23 01:30:00|36152.2|36112.2|36142.2|36102.2|36152.2|36112.2|36142.2|36102.2|3
1624412100000|2021-06-23 01:35:00|36151.3|36111.3|36141.8|36101.8|36151.8|36111.8|36136.8|36096.8|5
1624412400000|2021-06-23 01:40:00|36136.8|36096.8|36151.8|36111.8|36161.8|36121.8|36136.8|36096.8|1
1624412700000|2021-06-23 01:45:00|36152.2|36112.2|36151.8|36111.8|36161.8|36121.8|36146.8|36106.8|9
1624413000000|2021-06-23 01:50:00|36151.3|36111.3|36141.8|36101.8|36152.2|36112.2|36141.3|36101.3|2
1624413300000|2021-06-23 01:55:00|36137.2|36097.2|36141.8|36101.8|36147.2|36107.2|36137.2|36097.2|7
1624413600000|2021-06-23 02:00:00|36142.2|36102.2|36141.8|36101.8|36152.2|36112.2|36136.8|36096.8|21
1624413900000|2021-06-23 02:05:00|36142.2|36102.2|36151.8|36111.8|36156.8|36116.8|36137.2|36097.2|30
1624414200000|2021-06-23 02:10:00|36152.2|36112.2|36151.8|36111.8|36157.6|36117.6|36146.8|36106.8|14
1624414500000|2021-06-23 02:15:00|36151.3|36111.3|36151.8|36111.8|36151.8|36111.8|36141.8|36101.8|3
1624414800000|2021-06-23 02:20:00|36141.8|36101.8|36141.8|36101.8|36151.8|36111.8|36136.8|36096.8|2
1624415100000|2021-06-23 02:25:00|36142.2|36102.2|36086.3|36046.3|36146.8|36106.8|36085.9|36045.9|39
1624415400000|2021-06-23 02:30:00|36090.9|36050.9|36090.9|36050.9|36096.3|36056.3|36076.8|36036.8|112
1624415700000|2021-06-23 02:35:00|36091.3|36051.3|36090.9|36050.9|36095.9|36055.9|36081.3|36041.3|4
1624416000000|2021-06-23 02:40:00|36086.3|36046.3|36091.8|36051.8|36105.9|36065.9|36086.3|36046.3|5
1624416300000|2021-06-23 02:45:00|36100.9|36060.9|36075.9|36035.9|36101.3|36061.3|36075.9|36035.9|0
1624416600000|2021-06-23 02:50:00|||||||||6
1624416900000|2021-06-23 02:55:00|36080.9|36040.9|36085.9|36045.9|36090.9|36050.9|36075.9|36035.9|5
1624417200000|2021-06-23 03:00:00|36085.4|36045.4|36086.3|36046.3|36091.3|36051.3|36076.3|36036.3|3
1624417500000|2021-06-23 03:05:00|36085.9|36045.9|36091.3|36051.3|36096.3|36056.3|36085.9|36045.9|7
1624417800000|2021-06-23 03:10:00|36090.9|36050.9|36101.3|36061.3|36101.3|36061.3|36090.9|36050.9|6
1624418100000|2021-06-23 03:15:00|36096.7|36056.7|36102.2|36062.2|36102.2|36062.2|36086.7|36046.7|17
1624418400000|2021-06-23 03:20:00|36101.7|36061.7|36107.2|36067.2|36107.2|36067.2|36086.3|36046.3|16
1624418700000|2021-06-23 03:25:00|36102.2|36062.2|36162.6|36122.6|36162.6|36122.6|36101.3|36061.3|26
1624419000000|2021-06-23 03:30:00|36167.2|36127.2|36171.7|36131.7|36172.6|36132.6|36162.2|36122.2|5
1624419300000|2021-06-23 03:35:00|36167.2|36127.2|36161.7|36121.7|36171.7|36131.7|36152.2|36112.2|0
1624419600000|2021-06-23 03:40:00|36167.2|36127.2|36152.2|36112.2|36167.2|36127.2|36147.2|36107.2|25
1624419900000|2021-06-23 03:45:00|36152.6|36112.6|36161.7|36121.7|36167.2|36127.2|36152.2|36112.2|5
1624420200000|2021-06-23 03:50:00|36162.2|36122.2|36162.2|36122.2|36166.7|36126.7|36152.2|36112.2|1
1624420500000|2021-06-23 03:55:00|36161.7|36121.7|36167.2|36127.2|36167.2|36127.2|36157.2|36117.2|1
1624420800000|2021-06-23 04:00:00|36166.7|36126.7|36157.2|36117.2|36167.2|36127.2|36157.2|36117.2|0
1624421100000|2021-06-23 04:05:00|36156.7|36116.7|36142.6|36102.6|36156.7|36116.7|36142.2|36102.2|3
1624421400000|2021-06-23 04:10:00|36147.2|36107.2|36142.2|36102.2|36157.2|36117.2|36142.2|36102.2|0
1624421700000|2021-06-23 04:15:00|36146.7|36106.7|36142.6|36102.6|36157.2|36117.2|36142.2|36102.2|3
1624422000000|2021-06-23 04:20:00|36147.2|36107.2|36147.1|36107.1|36151.7|36111.7|36142.1|36102.1|0
1624422600000|2021-06-23 04:30:00|36146.7|36106.7|36172.1|36132.1|36172.1|36132.1|36146.7|36106.7|2
1624422900000|2021-06-23 04:35:00|36181.7|36141.7|36167.6|36127.6|36187.1|36147.1|36167.1|36127.1|4
1624423200000|2021-06-23 04:40:00|36182.1|36142.1|36182.6|36142.6|36197.1|36157.1|36182.1|36142.1|7
1624423500000|2021-06-23 04:45:00|36182.1|36142.1|36181.7|36141.7|36192.1|36152.1|36181.7|36141.7|3
1624423800000|2021-06-23 04:50:00|36177.1|36137.1|36181.7|36141.7|36191.7|36151.7|36177.1|36137.1|1
1624424100000|2021-06-23 04:55:00|36182.1|36142.1|36201.7|36161.7|36225|36185|36181.7|36141.7|22
1624424400000|2021-06-23 05:00:00|36197.1|36157.1|36216.7|36176.7|36221.7|36181.7|36181.7|36141.7|8
1624424700000|2021-06-23 05:05:00|36212.1|36172.1|36221.3|36181.3|36241.3|36201.3|36212.1|36172.1|11
1624425000000|2021-06-23 05:10:00|36230.4|36190.4|36231.7|36191.7|36250.9|36210.9|36221.7|36181.7|3
1624425300000|2021-06-23 05:15:00|36236.3|36196.3|36236.3|36196.3|36241.3|36201.3|36231.7|36191.7|1
1624425600000|2021-06-23 05:20:00|36240.9|36200.9|36236.3|36196.3|36241.7|36201.7|36231.3|36191.3|3
1624425900000|2021-06-23 05:25:00|36231.7|36191.7|36216.3|36176.3|36236.3|36196.3|36216.3|36176.3|0
1624426200000|2021-06-23 05:30:00|36221.3|36181.3|36241.7|36201.7|36241.7|36201.7|36216.3|36176.3|2
1624426500000|2021-06-23 05:35:00|36241.3|36201.3|36271.7|36231.7|36276.7|36236.7|36241.3|36201.3|5
1624426800000|2021-06-23 05:40:00|36271.3|36231.3|36256.7|36216.7|36271.7|36231.7|36251.3|36211.3|3
1624427100000|2021-06-23 05:45:00|36261.3|36221.3|36270.8|36230.8|36276.3|36236.3|36251.3|36211.3|17
1624427400000|2021-06-23 05:50:00|36261.3|36221.3|36261.7|36221.7|36271.7|36231.7|36236.3|36196.3|11
1624427700000|2021-06-23 05:55:00|36262.1|36222.1|36252.5|36212.5|36262.1|36222.1|36247.5|36207.5|32
1624428000000|2021-06-23 06:00:00|36252.1|36212.1|36302.1|36262.1|36312.5|36272.5|36247.5|36207.5|36
1624428300000|2021-06-23 06:05:00|36297.5|36257.5|36252.1|36212.1|36297.5|36257.5|36252.1|36212.1|9
1624428600000|2021-06-23 06:10:00|36247.1|36207.1|36262.1|36222.1|36267.5|36227.5|36237.5|36197.5|9
1624428900000|2021-06-23 06:15:00|36261.7|36221.7|36232.5|36192.5|36261.7|36221.7|36232.5|36192.5|8
1624429200000|2021-06-23 06:20:00|36232.1|36192.1|36242.5|36202.5|36252.5|36212.5|36227.9|36187.9|1
1624429500000|2021-06-23 06:25:00|36242.1|36202.1|36262.5|36222.5|36262.5|36222.5|36242.1|36202.1|2
1624429800000|2021-06-23 06:30:00|36262.1|36222.1|36272.5|36232.5|36287.5|36247.5|36252.5|36212.5|16
1624430100000|2021-06-23 06:35:00|36277.5|36237.5|36293.4|36253.4|36303.4|36263.4|36272.9|36232.9|23
1624430400000|2021-06-23 06:40:00|36297.9|36257.9|36323.3|36283.3|36327.9|36287.9|36292.9|36252.9|8
1624430700000|2021-06-23 06:45:00|36322.9|36282.9|36328.3|36288.3|36332.9|36292.9|36312.9|36272.9|42
1624431000000|2021-06-23 06:50:00|36319.2|36279.2|36318.8|36278.8|36319.2|36279.2|36303.8|36263.8|47
1624431300000|2021-06-23 06:55:00|36314.2|36274.2|36323.8|36283.8|36339.6|36299.6|36299.2|36259.2|18
1624431600000|2021-06-23 07:00:00|36324.2|36284.2|36334.6|36294.6|36344.2|36304.2|36319.6|36279.6|17
1624431900000|2021-06-23 07:05:00|36339.2|36299.2|36313.7|36273.7|36339.2|36299.2|36304.2|36264.2|4
1624432200000|2021-06-23 07:10:00|36308.7|36268.7|36323.7|36283.7|36323.7|36283.7|36303.7|36263.7|5
1624432500000|2021-06-23 07:15:00|36319.2|36279.2|36383.3|36343.3|36398.3|36358.3|36314.2|36274.2|4
1624432800000|2021-06-23 07:20:00|36388.3|36348.3|36364.2|36324.2|36402.9|36362.9|36354.2|36314.2|2
1624433100000|2021-06-23 07:25:00|36354.2|36314.2|36378.7|36338.7|36388.3|36348.3|36353.7|36313.7|6
1624433400000|2021-06-23 07:30:00|36379.1|36339.1|36383.3|36343.3|36388.3|36348.3|36338.3|36298.3|22
1624433700000|2021-06-23 07:35:00|36382.9|36342.9|36394.1|36354.1|36394.1|36354.1|36363.7|36323.7|66
1624434000000|2021-06-23 07:40:00|36393.7|36353.7|36378.7|36338.7|36394.1|36354.1|36359.6|36319.6|13
1624434300000|2021-06-23 07:45:00|36378.3|36338.3|36424.1|36384.1|36424.1|36384.1|36369.1|36329.1|35
1624434600000|2021-06-23 07:50:00|36419.5|36379.5|36429.1|36389.1|36444.1|36404.1|36419.5|36379.5|9
1624434900000|2021-06-23 07:55:00|36424.1|36384.1|36473.3|36433.3|36473.7|36433.7|36424.1|36384.1|119
1624435200000|2021-06-23 08:00:00|36472.9|36432.9|36443.7|36403.7|36483.7|36443.7|36434.1|36394.1|45
1624435500000|2021-06-23 08:05:00|36438.7|36398.7|36413.3|36373.3|36458.7|36418.7|36413.3|36373.3|72
1624435800000|2021-06-23 08:10:00|36408.3|36368.3|36423.7|36383.7|36433.3|36393.3|36403.7|36363.7|10
1624436100000|2021-06-23 08:15:00|36424.1|36384.1|36418.7|36378.7|36438.7|36398.7|36418.3|36378.3|11
1624436400000|2021-06-23 08:20:00|36418.3|36378.3|36414.1|36374.1|36424.1|36384.1|36399.1|36359.1|43
1624436700000|2021-06-23 08:25:00|36409.1|36369.1|36399.1|36359.1|36414.1|36374.1|36378.7|36338.7|13
1624437000000|2021-06-23 08:30:00|36394.1|36354.1|36384.1|36344.1|36413.7|36373.7|36384.1|36344.1|8
1624437300000|2021-06-23 08:35:00|36388.7|36348.7|36393.3|36353.3|36394.1|36354.1|36378.3|36338.3|9
1624437600000|2021-06-23 08:40:00|36383.3|36343.3|36373.3|36333.3|36388.3|36348.3|36363.3|36323.3|30
1624437900000|2021-06-23 08:45:00|36372.9|36332.9|36383.3|36343.3|36383.3|36343.3|36363.3|36323.3|6
1624438200000|2021-06-23 08:50:00|36374.1|36334.1|36378.7|36338.7|36393.7|36353.7|36363.7|36323.7|9
1624438500000|2021-06-23 08:55:00|36374.1|36334.1|36343.3|36303.3|36379.1|36339.1|36338.3|36298.3|15
1624438800000|2021-06-23 09:00:00|36343.7|36303.7|36393.3|36353.3|36398.3|36358.3|36343.7|36303.7|13
1624439100000|2021-06-23 09:05:00|36392.9|36352.9|36373.3|36333.3|36398.3|36358.3|36373.3|36333.3|1
1624439400000|2021-06-23 09:10:00|36367.8|36327.8|36363.3|36323.3|36367.8|36327.8|36342.8|36302.8|1
1624439700000|2021-06-23 09:15:00|36368.3|36328.3|36383.2|36343.2|36393.3|36353.3|36368.3|36328.3|3
1624440000000|2021-06-23 09:20:00|36393.2|36353.2|36398.2|36358.2|36423.2|36383.2|36383.2|36343.2|6
1624440300000|2021-06-23 09:25:00|36402.8|36362.8|36367.8|36327.8|36402.8|36362.8|36337.8|36297.8|22
1624440600000|2021-06-23 09:30:00|36362.8|36322.8|36383.6|36343.6|36393.2|36353.2|36358.2|36318.2|60
1624440900000|2021-06-23 09:35:00|36384|36344|36369|36329|36394|36354|36364.4|36324.4|29
1624441200000|2021-06-23 09:40:00|36364.4|36324.4|36369|36329|36374|36334|36364.4|36324.4|47
1624441500000|2021-06-23 09:45:00|36379|36339|36369|36329|36379|36339|36369|36329|6
1624441800000|2021-06-23 09:50:00|36379|36339|36364.8|36324.8|36394|36354|36359.8|36319.8|29
1624442100000|2021-06-23 09:55:00|36364.4|36324.4|36354.8|36314.8|36369.4|36329.4|36339.8|36299.8|45
1624442400000|2021-06-23 10:00:00|36354.4|36314.4|36354.4|36314.4|36364.8|36324.8|36354.4|36314.4|2
1624442700000|2021-06-23 10:05:00|36349.8|36309.8|36304|36264|36349.8|36309.8|36299.4|36259.4|9
1624443000000|2021-06-23 10:10:00|36309.4|36269.4|36304.8|36264.8|36329.4|36289.4|36304|36264|2
1624443300000|2021-06-23 10:15:00|36299.4|36259.4|36309.8|36269.8|36309.8|36269.8|36294.8|36254.8|12
1624443600000|2021-06-23 10:20:00|36319.4|36279.4|36324|36284|36333.6|36293.6|36314.4|36274.4|4
1624443900000|2021-06-23 10:25:00|36314|36274|36324.4|36284.4|36329|36289|36314|36274|2
1624444200000|2021-06-23 10:30:00|36333.6|36293.6|36359.4|36319.4|36374.4|36334.4|36323.6|36283.6|27
1624444500000|2021-06-23 10:35:00|36364|36324|36358.6|36318.6|36374|36334|36353.6|36313.6|12
1624444800000|2021-06-23 10:40:00|36354|36314|36344|36304|36358.6|36318.6|36329|36289|6
1624445100000|2021-06-23 10:45:00|36339|36299|36314|36274|36343.6|36303.6|36314|36274|19
1624445400000|2021-06-23 10:50:00|36313.6|36273.6|36324|36284|36329|36289|36309.4|36269.4|1
1624445700000|2021-06-23 10:55:00|36324.4|36284.4|36369|36329|36373.6|36333.6|36324.4|36284.4|5
1624446000000|2021-06-23 11:00:00|36373.6|36333.6|36354|36314|36373.6|36333.6|36339.8|36299.8|4
1624446300000|2021-06-23 11:05:00|36354.4|36314.4|36353.6|36313.6|36369|36329|36344|36304|9
1624446600000|2021-06-23 11:10:00|36354|36314|36314|36274|36354|36314|36294.4|36254.4|2
1624446900000|2021-06-23 11:15:00|36319|36279|36274|36234|36319|36279|36274|36234|27
1624447200000|2021-06-23 11:20:00|36273.6|36233.6|36218.6|36178.6|36279|36239|36214|36174|40
1624447500000|2021-06-23 11:25:00|36214|36174|36234|36194|36243.6|36203.6|36203.6|36163.6|7
1624447800000|2021-06-23 11:30:00|36238.6|36198.6|36258.6|36218.6|36258.6|36218.6|36228.2|36188.2|3
1624448100000|2021-06-23 11:35:00|36254|36214|36228.2|36188.2|36263.2|36223.2|36228.2|36188.2|5
1624448400000|2021-06-23 11:40:00|36233.2|36193.2|36233.2|36193.2|36243.2|36203.2|36223.2|36183.2|6
1624448700000|2021-06-23 11:45:00|36232.8|36192.8|36213.2|36173.2|36233.6|36193.6|36208.6|36168.6|8
1624449000000|2021-06-23 11:50:00|36218.2|36178.2|36188.5|36148.5|36233.2|36193.2|36188.5|36148.5|11
1624449300000|2021-06-23 11:55:00|36183.9|36143.9|36238.1|36198.1|36238.1|36198.1|36183.9|36143.9|7
1624449600000|2021-06-23 12:00:00|36243.1|36203.1|36182.8|36142.8|36243.1|36203.1|36168.1|36128.1|19
1624449900000|2021-06-23 12:05:00|36178.1|36138.1|36147.8|36107.8|36193.1|36153.1|36138.5|36098.5|43
1624450200000|2021-06-23 12:10:00|36143.1|36103.1|36143.1|36103.1|36153.5|36113.5|36128.1|36088.1|31
1624450500000|2021-06-23 12:15:00|36143.5|36103.5|36143.1|36103.1|36168.1|36128.1|36138.1|36098.1|9
1624450800000|2021-06-23 12:20:00|36148.1|36108.1|36138.5|36098.5|36158.1|36118.1|36133.1|36093.1|25
1624451100000|2021-06-23 12:25:00|36138.1|36098.1|36133.9|36093.9|36148.5|36108.5|36108.5|36068.5|13
1624451400000|2021-06-23 12:30:00|36148.5|36108.5|36163.9|36123.9|36168.1|36128.1|36138.9|36098.9|27
1624451700000|2021-06-23 12:35:00|36168.5|36128.5|36143.5|36103.5|36178.9|36138.9|36128.9|36088.9|51
1624452000000|2021-06-23 12:40:00|36143.9|36103.9|36173.5|36133.5|36173.5|36133.5|36143.5|36103.5|59
1624455000000|2021-06-23 13:30:00|36148.9|36108.9|35896.2|35856.2|36148.9|36108.9|35886.5|35846.5|1033
1624455300000|2021-06-23 13:35:00|35891.2|35851.2|35807.3|35767.3|35891.5|35851.5|35726.5|35686.5|865
1624455600000|2021-06-23 13:40:00|35806.9|35766.9|35836.5|35796.5|35872.3|35832.3|35792.3|35752.3|354
1624455900000|2021-06-23 13:45:00|35831.5|35791.5|35690.4|35650.4|35860.8|35820.8|35685.4|35645.4|564
1624456200000|2021-06-23 13:50:00|35690|35650|35700|35660|35744.2|35704.2|35665.8|35625.8|591
1624456500000|2021-06-23 13:55:00|35695|35655|35647.7|35607.7|35710|35670|35612.7|35572.7|701
1624456800000|2021-06-23 14:00:00|35648.1|35608.1|35616.9|35576.9|35728.5|35688.5|35611.9|35571.9|649
1624457100000|2021-06-23 14:05:00|35611.9|35571.9|35598.1|35558.1|35676.9|35636.9|35587.3|35547.3|286
1624457400000|2021-06-23 14:10:00|35593.5|35553.5|35638.9|35598.9|35648.9|35608.9|35539.2|35499.2|230
1624457700000|2021-06-23 14:15:00|35644.2|35604.2|35643.5|35603.5|35648.9|35608.9|35598.9|35558.9|391
1624458000000|2021-06-23 14:20:00|35648.1|35608.1|35637.7|35597.7|35673.5|35633.5|35623.5|35583.5|343
1624458300000|2021-06-23 14:25:00|35632.7|35592.7|35572.7|35532.7|35662.3|35622.3|35558.1|35518.1|181
1624458600000|2021-06-23 14:30:00|35568.1|35528.1|35532|35492|35578.1|35538.1|35527.3|35487.3|172
1624458900000|2021-06-23 14:35:00|35527.3|35487.3|35497.3|35457.3|35547.3|35507.3|35492.7|35452.7|416
1624459200000|2021-06-23 14:40:00|35502|35462|35557.3|35517.3|35567|35527|35477|35437|348
1624459500000|2021-06-23 14:45:00|35552.7|35512.7|35647.3|35607.3|35662|35622|35552.7|35512.7|173
1624459800000|2021-06-23 14:50:00|35642.7|35602.7|35742.7|35702.7|35752.7|35712.7|35642.3|35602.3|234
1624460100000|2021-06-23 14:55:00|35738.1|35698.1|35688.1|35648.1|35738.1|35698.1|35678.1|35638.1|89
1624460400000|2021-06-23 15:00:00|35692.7|35652.7|35774.2|35734.2|35774.2|35734.2|35688.1|35648.1|275
1624460700000|2021-06-23 15:05:00|35779.2|35739.2|35719.2|35679.2|35794.2|35754.2|35698.9|35658.9|171
1624461000000|2021-06-23 15:10:00|35733.5|35693.5|35819.2|35779.2|35819.2|35779.2|35718.5|35678.5|170
1624461300000|2021-06-23 15:15:00|35823.9|35783.9|35698.9|35658.9|35828.9|35788.9|35679.3|35639.3|125
1624461600000|2021-06-23 15:20:00|35694.3|35654.3|35768.9|35728.9|35768.9|35728.9|35669.3|35629.3|167
1624461900000|2021-06-23 15:25:00|35763.9|35723.9|35809.3|35769.3|35844.3|35804.3|35733.9|35693.9|223
1624462200000|2021-06-23 15:30:00|35808.9|35768.9|35818.5|35778.5|35828.9|35788.9|35774.3|35734.3|359
1624462500000|2021-06-23 15:35:00|35818.9|35778.9|35773.1|35733.1|35818.9|35778.9|35758.1|35718.1|84
1624462800000|2021-06-23 15:40:00|35777.8|35737.8|35708.5|35668.5|35778.1|35738.1|35693.1|35653.1|128
1624463100000|2021-06-23 15:45:00|35703.5|35663.5|35678.5|35638.5|35718.1|35678.1|35658.5|35618.5|87
1624463400000|2021-06-23 15:50:00|35673.9|35633.9|35699.3|35659.3|35723.9|35683.9|35658.5|35618.5|104
1624463700000|2021-06-23 15:55:00|35694.3|35654.3|35664.3|35624.3|35699.3|35659.3|35644.3|35604.3|169
1624464000000|2021-06-23 16:00:00|35668.9|35628.9|35692.8|35652.8|35692.8|35652.8|35604.6|35564.6|110
1624464300000|2021-06-23 16:05:00|35688.1|35648.1|35667.8|35627.8|35697.8|35657.8|35642.8|35602.8|82
1624464600000|2021-06-23 16:10:00|35668.1|35628.1|35658.1|35618.1|35692.8|35652.8|35622.8|35582.8|229
1624464900000|2021-06-23 16:15:00|35662.8|35622.8|35628.1|35588.1|35668.1|35628.1|35588.1|35548.1|264
1624465200000|2021-06-23 16:20:00|35632.8|35592.8|35588.1|35548.1|35638.1|35598.1|35558.1|35518.1|109
1624465500000|2021-06-23 16:25:00|35593.1|35553.1|35628.9|35588.9|35643.5|35603.5|35588.1|35548.1|222
1624465800000|2021-06-23 16:30:00|35633.5|35593.5|35568.9|35528.9|35643.5|35603.5|35558.9|35518.9|257
1624466100000|2021-06-23 16:35:00|35573.9|35533.9|35678.9|35638.9|35678.9|35638.9|35568.9|35528.9|108
1624466400000|2021-06-23 16:40:00|35679.3|35639.3|35624.3|35584.3|35708.9|35668.9|35623.9|35583.9|114
1624466700000|2021-06-23 16:45:00|35629.3|35589.3|35648.5|35608.5|35653.5|35613.5|35608.9|35568.9|177
1624467000000|2021-06-23 16:50:00|35643.9|35603.9|35643.5|35603.5|35663.9|35623.9|35633.5|35593.5|50
1624467300000|2021-06-23 16:55:00|35638.9|35598.9|35554.3|35514.3|35638.9|35598.9|35554.3|35514.3|226
1624467600000|2021-06-23 17:00:00|35553.5|35513.5|35552.8|35512.8|35578.2|35538.2|35548.2|35508.2|82
1624467900000|2021-06-23 17:05:00|35548.2|35508.2|35608.5|35568.5|35608.5|35568.5|35543.2|35503.2|99
1624468200000|2021-06-23 17:10:00|35609.3|35569.3|35552.8|35512.8|35628.5|35588.5|35552.8|35512.8|74
1624468500000|2021-06-23 17:15:00|35557.4|35517.4|35608.5|35568.5|35608.5|35568.5|35557.4|35517.4|82
1624468800000|2021-06-23 17:20:00|35603.9|35563.9|35629.3|35589.3|35648.9|35608.9|35568.2|35528.2|138
1624469100000|2021-06-23 17:25:00|35633.9|35593.9|35583.2|35543.2|35633.9|35593.9|35578.5|35538.5|99
1624469400000|2021-06-23 17:30:00|35583.5|35543.5|35589.3|35549.3|35603.9|35563.9|35573.9|35533.9|61
1624469700000|2021-06-23 17:35:00|35588.9|35548.9|35619.6|35579.6|35628.9|35588.9|35584.3|35544.3|273
1624470000000|2021-06-23 17:40:00|35615|35575|35608.9|35568.9|35628.9|35588.9|35599.3|35559.3|58
1624470300000|2021-06-23 17:45:00|35604.3|35564.3|35618.5|35578.5|35633.5|35593.5|35603.5|35563.5|111
1624470600000|2021-06-23 17:50:00|35623.5|35583.5|35588.2|35548.2|35623.9|35583.9|35588.2|35548.2|255
1624470900000|2021-06-23 17:55:00|35592.8|35552.8|35588.5|35548.5|35612.5|35572.5|35563.2|35523.2|116
1624471200000|2021-06-23 18:00:00|35588.9|35548.9|35578.2|35538.2|35598.2|35558.2|35572.8|35532.8|206
1624471500000|2021-06-23 18:05:00|35592.8|35552.8|35612.8|35572.8|35612.8|35572.8|35573.5|35533.5|183
1624471800000|2021-06-23 18:10:00|35607.8|35567.8|35447.5|35407.5|35678.2|35638.2|35432.1|35392.1|786
1624472100000|2021-06-23 18:15:00|35448.2|35408.2|35403.6|35363.6|35477.5|35437.5|35403.6|35363.6|667
1624492800000|2021-06-24 00:00:00|35529.3|35489.3|35468.7|35428.7|35529.3|35489.3|35458.3|35418.3|186
1624493100000|2021-06-24 00:05:00|35464|35424|35498.7|35458.7|35513.7|35473.7|35463.7|35423.7|45
1624493400000|2021-06-24 00:10:00|35498.3|35458.3|35447.7|35407.7|35498.7|35458.7|35447.7|35407.7|55
1624493700000|2021-06-24 00:15:00|35447.3|35407.3|35452.7|35412.7|35483|35443|35432.3|35392.3|36
1624494000000|2021-06-24 00:20:00|35457.3|35417.3|35487.7|35447.7|35497.7|35457.7|35452.3|35412.3|8
1624494300000|2021-06-24 00:25:00|35492.7|35452.7|35492.7|35452.7|35497.7|35457.7|35482.7|35442.7|10
1624494600000|2021-06-24 00:30:00|35487.7|35447.7|35487.3|35447.3|35487.7|35447.7|35477.7|35437.7|3
1624494900000|2021-06-24 00:35:00|35478|35438|35527.7|35487.7|35527.7|35487.7|35478|35438|15
1624495200000|2021-06-24 00:40:00|35547.7|35507.7|35517.7|35477.7|35552.7|35512.7|35517.7|35477.7|18
1624495500000|2021-06-24 00:45:00|35517.3|35477.3|35462.3|35422.3|35532.7|35492.7|35457.3|35417.3|92
1624495800000|2021-06-24 00:50:00|35477.3|35437.3|35456.7|35416.7|35487|35447|35452.4|35412.4|20
1624496100000|2021-06-24 00:55:00|35457|35417|35447|35407|35467|35427|35442.4|35402.4|12
1624496400000|2021-06-24 01:00:00|35446.7|35406.7|35446.7|35406.7|35451.7|35411.7|35436.7|35396.7|22
1624496700000|2021-06-24 01:05:00|35441.7|35401.7|35431.7|35391.7|35456.7|35416.7|35431.7|35391.7|46
1624497000000|2021-06-24 01:10:00|35427|35387|35412|35372|35436.7|35396.7|35411.7|35371.7|80
1624497300000|2021-06-24 01:15:00|35416.7|35376.7|35426.7|35386.7|35431.7|35391.7|35411.7|35371.7|57
1624497600000|2021-06-24 01:20:00|35422|35382|35416.7|35376.7|35426.7|35386.7|35411.7|35371.7|9
1624497900000|2021-06-24 01:25:00|35417|35377|35417|35377|35427|35387|35416.7|35376.7|6
1624498200000|2021-06-24 01:30:00|35422|35382|35416.7|35376.7|35426.7|35386.7|35406.7|35366.7|11
1624498500000|2021-06-24 01:35:00|35411.7|35371.7|35416.7|35376.7|35416.7|35376.7|35402|35362|46
1624498800000|2021-06-24 01:40:00|35421.7|35381.7|35426.7|35386.7|35432.1|35392.1|35416.7|35376.7|2
1624499100000|2021-06-24 01:45:00|35426.4|35386.4|35412.1|35372.1|35426.7|35386.7|35411.7|35371.7|34
1624499400000|2021-06-24 01:50:00|35416.7|35376.7|35416.7|35376.7|35426.7|35386.7|35407.4|35367.4|3
1624499700000|2021-06-24 01:55:00|35416.4|35376.4|35416.7|35376.7|35426.7|35386.7|35406.7|35366.7|1
1624500000000|2021-06-24 02:00:00|35426.7|35386.7|35421.4|35381.4|35431.7|35391.7|35412.1|35372.1|2
1624500300000|2021-06-24 02:05:00|35427.1|35387.1|35421.7|35381.7|35432.1|35392.1|35416.7|35376.7|10
1624500600000|2021-06-24 02:10:00|35422.1|35382.1|35417.4|35377.4|35426.7|35386.7|35417.1|35377.1|1
1624500900000|2021-06-24 02:15:00|35416.7|35376.7|35417.1|35377.1|35421.8|35381.8|35411.8|35371.8|5
1624501200000|2021-06-24 02:20:00|35416.8|35376.8|35411.8|35371.8|35417.1|35377.1|35406.8|35366.8|4
1624501500000|2021-06-24 02:25:00|35412.1|35372.1|35412.1|35372.1|35412.1|35372.1|35411.8|35371.8|4
1624501800000|2021-06-24 02:30:00|35416.8|35376.8|35417.4|35377.4|35417.4|35377.4|35402.1|35362.1|3
1624502100000|2021-06-24 02:35:00|35422.1|35382.1|35417.4|35377.4|35427.4|35387.4|35412.4|35372.4|5
1624502400000|2021-06-24 02:40:00|35412.7|35372.7|35427.4|35387.4|35427.7|35387.7|35412.4|35372.4|7
1624502700000|2021-06-24 02:45:00|35427.1|35387.1|35417.4|35377.4|35432.4|35392.4|35417.4|35377.4|2
1624503000000|2021-06-24 02:50:00|35422.1|35382.1|35417.4|35377.4|35432.1|35392.1|35417.4|35377.4|8
1624503300000|2021-06-24 02:55:00|35417.1|35377.1|35427.4|35387.4|35437.1|35397.1|35411.8|35371.8|19
1624503600000|2021-06-24 03:00:00|35432.4|35392.4|35447.4|35407.4|35452.8|35412.8|35427.8|35387.8|2
1624503900000|2021-06-24 03:05:00|35447.8|35407.8|35458.1|35418.1|35462.8|35422.8|35437.4|35397.4|0
1624504200000|2021-06-24 03:10:00|35457.8|35417.8|35457.8|35417.8|35467.8|35427.8|35457.4|35417.4|2
1624504500000|2021-06-24 03:15:00|35458.1|35418.1|35478.1|35438.1|35482.8|35442.8|35452.8|35412.8|28
1624504800000|2021-06-24 03:20:00|35477.8|35437.8|35487.8|35447.8|35497.8|35457.8|35458.1|35418.1|6
1624505100000|2021-06-24 03:25:00|35488.1|35448.1|35493.1|35453.1|35508.1|35468.1|35487.8|35447.8|19
1624505400000|2021-06-24 03:30:00|35498.1|35458.1|35502.8|35462.8|35513.1|35473.1|35498.1|35458.1|5
1624505700000|2021-06-24 03:35:00|35508.1|35468.1|35498.1|35458.1|35508.1|35468.1|35492.5|35452.5|46
1624506000000|2021-06-24 03:40:00|35503.1|35463.1|35518.1|35478.1|35518.1|35478.1|35503.1|35463.1|10
1624506300000|2021-06-24 03:45:00|35517.8|35477.8|35503.1|35463.1|35517.8|35477.8|35498.1|35458.1|0
1624506600000|2021-06-24 03:50:00|35507.8|35467.8|35492.8|35452.8|35517.5|35477.5|35492.8|35452.8|10
1624506900000|2021-06-24 03:55:00|35497.5|35457.5|35492.8|35452.8|35497.8|35457.8|35492.5|35452.5|6
1624507200000|2021-06-24 04:00:00|35497.8|35457.8|35502.8|35462.8|35508.1|35468.1|35497.8|35457.8|2
1624507500000|2021-06-24 04:05:00|35512.5|35472.5|35508.1|35468.1|35517.5|35477.5|35503.4|35463.4|0
1624507800000|2021-06-24 04:10:00|35503.1|35463.1|35508.1|35468.1|35513.1|35473.1|35503.1|35463.1|3
1624508100000|2021-06-24 04:15:00|35503.1|35463.1|35508.1|35468.1|35512.8|35472.8|35502.8|35462.8|1
1624508400000|2021-06-24 04:20:00|35512.8|35472.8|35513.1|35473.1|35518.1|35478.1|35507.8|35467.8|1
1624508700000|2021-06-24 04:25:00|35512.8|35472.8|35507.8|35467.8|35517.8|35477.8|35503.1|35463.1|0
1624509000000|2021-06-24 04:30:00|35503.1|35463.1|35497.8|35457.8|35508.1|35468.1|35493.1|35453.1|0
1624509300000|2021-06-24 04:35:00|35498.1|35458.1|35503.1|35463.1|35503.1|35463.1|35493.1|35453.1|2
1624509600000|2021-06-24 04:40:00|35507.8|35467.8|35492.8|35452.8|35507.8|35467.8|35492.8|35452.8|5
1624509900000|2021-06-24 04:45:00|35487.8|35447.8|35488.1|35448.1|35497.8|35457.8|35477.8|35437.8|1
1624510200000|2021-06-24 04:50:00|35492.8|35452.8|35492.8|35452.8|35497.5|35457.5|35478.1|35438.1|27
1624510500000|2021-06-24 04:55:00|35492.5|35452.5|35468.4|35428.4|35497.8|35457.8|35468.1|35428.1|76
1624510800000|2021-06-24 05:00:00|35468.1|35428.1|35458.8|35418.8|35473.4|35433.4|35453.4|35413.4|6
1624511100000|2021-06-24 05:05:00|35463.4|35423.4|35438.4|35398.4|35463.8|35423.8|35438.4|35398.4|16
1624511400000|2021-06-24 05:10:00|35448.8|35408.8|35458.1|35418.1|35458.1|35418.1|35438.8|35398.8|4
1624511700000|2021-06-24 05:15:00|35453.4|35413.4|35453.5|35413.5|35453.5|35413.5|35448.4|35408.4|1
1624512000000|2021-06-24 05:20:00|35458.1|35418.1|35448.5|35408.5|35458.1|35418.1|35438.8|35398.8|1
1624512300000|2021-06-24 05:25:00|35443.8|35403.8|35438.8|35398.8|35448.1|35408.1|35428.8|35388.8|2
1624512600000|2021-06-24 05:30:00|35443.5|35403.5|35448.8|35408.8|35448.8|35408.8|35423.8|35383.8|5
1624512900000|2021-06-24 05:35:00|35448.5|35408.5|35448.8|35408.8|35458.5|35418.5|35438.8|35398.8|0
1624513200000|2021-06-24 05:40:00|35453.8|35413.8|35453.8|35413.8|35458.5|35418.5|35443.8|35403.8|0
1624513500000|2021-06-24 05:45:00|35453.5|35413.5|35453.8|35413.8|35458.5|35418.5|35448.5|35408.5|1
1624513800000|2021-06-24 05:50:00|35458.5|35418.5|35448.8|35408.8|35458.8|35418.8|35444.4|35404.4|1
1624514100000|2021-06-24 05:55:00|35448.5|35408.5|35438.8|35398.8|35448.8|35408.8|35429.1|35389.1|2
1624514400000|2021-06-24 06:00:00|35434.1|35394.1|35449.1|35409.1|35453.8|35413.8|35419.4|35379.4|2
1624514700000|2021-06-24 06:05:00|35448.8|35408.8|35464.4|35424.4|35464.4|35424.4|35443.8|35403.8|5
1624515000000|2021-06-24 06:10:00|35469.4|35429.4|35449.1|35409.1|35474.4|35434.4|35444.4|35404.4|20
1624515300000|2021-06-24 06:15:00|35449.4|35409.4|35414.1|35374.1|35449.4|35409.4|35413.8|35373.8|12
1624515600000|2021-06-24 06:20:00|35419.4|35379.4|35449.1|35409.1|35449.7|35409.7|35419.4|35379.4|4
1624515900000|2021-06-24 06:25:00|35449.4|35409.4|35429.4|35389.4|35449.4|35409.4|35424.4|35384.4|5
1624516200000|2021-06-24 06:30:00|35424.4|35384.4|35429.4|35389.4|35434.4|35394.4|35419.1|35379.1|8
1624516500000|2021-06-24 06:35:00|35439.4|35399.4|35418.8|35378.8|35449.1|35409.1|35418.8|35378.8|8
1624516800000|2021-06-24 06:40:00|35418.5|35378.5|35424.7|35384.7|35429.4|35389.4|35414.4|35374.4|4
1624517100000|2021-06-24 06:45:00|35429.4|35389.4|35419.4|35379.4|35439.4|35399.4|35419.1|35379.1|2
1624517400000|2021-06-24 06:50:00|35419.1|35379.1|35419.1|35379.1|35424.1|35384.1|35414.1|35374.1|4
1624517700000|2021-06-24 06:55:00|35419.4|35379.4|35419.4|35379.4|35429.4|35389.4|35414.4|35374.4|6
1624518000000|2021-06-24 07:00:00|35419.1|35379.1|35419.4|35379.4|35424.7|35384.7|35404.4|35364.4|72
1624518300000|2021-06-24 07:05:00|35419.7|35379.7|35424.7|35384.7|35425|35385|35410|35370|29
1624518600000|2021-06-24 07:10:00|35420|35380|35414.4|35374.4|35425|35385|35404.4|35364.4|15
1624518900000|2021-06-24 07:15:00|35405|35365|35419.4|35379.4|35420|35380|35405|35365|19
1624519200000|2021-06-24 07:20:00|35419.7|35379.7|35440|35400|35449.7|35409.7|35419.7|35379.7|4
1624519500000|2021-06-24 07:25:00|35444.7|35404.7|35419.7|35379.7|35444.7|35404.7|35414.7|35374.7|1
1624519800000|2021-06-24 07:30:00|35419.4|35379.4|35424.7|35384.7|35429.4|35389.4|35410|35370|1
1624520100000|2021-06-24 07:35:00|35420|35380|35414.7|35374.7|35429.7|35389.7|35414.7|35374.7|6
1624520400000|2021-06-24 07:40:00|35414.4|35374.4|35414.7|35374.7|35424.7|35384.7|35409.7|35369.7|3
1624520700000|2021-06-24 07:45:00|35415|35375|35420|35380|35420|35380|35409.7|35369.7|2
1624521000000|2021-06-24 07:50:00|35419.7|35379.7|35404.4|35364.4|35420|35380|35404.4|35364.4|6
1624521300000|2021-06-24 07:55:00|35419.7|35379.7|35429.4|35389.4|35434.1|35394.1|35409.7|35369.7|8
1624521600000|2021-06-24 08:00:00|35424.7|35384.7|35419.4|35379.4|35439.4|35399.4|35414.4|35374.4|4
1624521900000|2021-06-24 08:05:00|35419.7|35379.7|35409.7|35369.7|35439.4|35399.4|35405|35365|26
1624522200000|2021-06-24 08:10:00|35414.4|35374.4|35405|35365|35419.7|35379.7|35389.7|35349.7|45
1624522500000|2021-06-24 08:15:00|35410|35370|35420|35380|35434.4|35394.4|35399.7|35359.7|44
1624522800000|2021-06-24 08:20:00|35425|35385|35420|35380|35430|35390|35410|35370|8
1624523100000|2021-06-24 08:25:00|35414.7|35374.7|35440|35400|35445|35405|35409.7|35369.7|17
1624523400000|2021-06-24 08:30:00|35439.7|35399.7|35389.7|35349.7|35440|35400|35389.4|35349.4|12
1624523700000|2021-06-24 08:35:00|35389.4|35349.4|35379.7|35339.7|35390|35350|35379.4|35339.4|5
1624524000000|2021-06-24 08:40:00|35374.4|35334.4|35340|35300|35374.4|35334.4|35335|35295|24
1624524300000|2021-06-24 08:45:00|35345|35305|35350|35310|35360|35320|35345|35305|10
1624524600000|2021-06-24 08:50:00|35345|35305|35329.7|35289.7|35355|35315|35329.4|35289.4|18
1624524900000|2021-06-24 08:55:00|35325|35285|35310|35270|35325|35285|35304.7|35264.7|33
1624525200000|2021-06-24 09:00:00|35309.7|35269.7|35310|35270|35330|35290|35305|35265|16
1624525500000|2021-06-24 09:05:00|35315|35275|35320|35280|35320|35280|35304.7|35264.7|36
1624525800000|2021-06-24 09:10:00|35319.7|35279.7|35260|35220|35320|35280|35255|35215|38
1624526100000|2021-06-24 09:15:00|35264.7|35224.7|35204.7|35164.7|35270|35230|35195|35155|38
1624526400000|2021-06-24 09:20:00|35200|35160|35184.7|35144.7|35204.7|35164.7|35184.4|35144.4|26
1624526700000|2021-06-24 09:25:00|35184.4|35144.4|35204.7|35164.7|35219.7|35179.7|35174.7|35134.7|26
1624527000000|2021-06-24 09:30:00|35200|35160|35209.7|35169.7|35219.4|35179.4|35199.4|35159.4|7
1624527300000|2021-06-24 09:35:00|35209.4|35169.4|35210|35170|35215|35175|35200|35160|15
1624527600000|2021-06-24 09:40:00|35209.7|35169.7|35200|35160|35209.7|35169.7|35184.4|35144.4|18
1624527900000|2021-06-24 09:45:00|35199.7|35159.7|35174.4|35134.4|35199.7|35159.7|35174.4|35134.4|27
1624528200000|2021-06-24 09:50:00|35154.7|35114.7|35089.4|35049.4|35154.7|35114.7|35084.4|35044.4|70
1624528500000|2021-06-24 09:55:00|35094.1|35054.1|35054.1|35014.1|35094.1|35054.1|35054.1|35014.1|57
1624528800000|2021-06-24 10:00:00|35058.8|35018.8|35039.4|34999.4|35079.1|35039.1|35039.1|34999.1|97
1624529100000|2021-06-24 10:05:00|35039.7|34999.7|35059.1|35019.1|35069.7|35029.7|35039.7|34999.7|8
1624529400000|2021-06-24 10:10:00|35059.4|35019.4|35079.1|35039.1|35084.4|35044.4|35054.4|35014.4|39
1624529700000|2021-06-24 10:15:00|35079.4|35039.4|35124.7|35084.7|35124.7|35084.7|35079.1|35039.1|69
1624530000000|2021-06-24 10:20:00|35120|35080|35104.7|35064.7|35129.4|35089.4|35094.7|35054.7|18
1624530300000|2021-06-24 10:25:00|35105|35065|35129.4|35089.4|35129.7|35089.7|35105|35065|4
1624530600000|2021-06-24 10:30:00|35129.7|35089.7|35108.9|35068.9|35129.7|35089.7|35104.1|35064.1|3
1624530900000|2021-06-24 10:35:00|35109.1|35069.1|35129.4|35089.4|35129.7|35089.7|35108.9|35068.9|22
1624531200000|2021-06-24 10:40:00|35129.1|35089.1|35148.9|35108.9|35149.1|35109.1|35128.9|35088.9|29
1624531500000|2021-06-24 10:45:00|35143.9|35103.9|35148.6|35108.6|35153.9|35113.9|35138.9|35098.9|22
1624531800000|2021-06-24 10:50:00|35143.9|35103.9|35148.3|35108.3|35183.3|35143.3|35138.6|35098.6|18
1624532100000|2021-06-24 10:55:00|35148.6|35108.6|35163.9|35123.9|35178.3|35138.3|35148.6|35108.6|6
1624532400000|2021-06-24 11:00:00|35168.6|35128.6|35153.9|35113.9|35168.9|35128.9|35148.6|35108.6|62
1624532700000|2021-06-24 11:05:00|35143.9|35103.9|35178.3|35138.3|35183.6|35143.6|35138.9|35098.9|22
1624533000000|2021-06-24 11:10:00|35178.9|35138.9|35218.3|35178.3|35238.3|35198.3|35178.9|35138.9|30
1624533300000|2021-06-24 11:15:00|35213.6|35173.6|35223.6|35183.6|35238.6|35198.6|35188.9|35148.9|30
1624533600000|2021-06-24 11:20:00|35218.9|35178.9|35248.9|35208.9|35253.9|35213.9|35213.9|35173.9|48
1624533900000|2021-06-24 11:25:00|35243.9|35203.9|35178.6|35138.6|35243.9|35203.9|35173.6|35133.6|55
1624534200000|2021-06-24 11:30:00|35178.3|35138.3|35138.9|35098.9|35178.3|35138.3|35138.6|35098.6|60
1624534500000|2021-06-24 11:35:00|35148.9|35108.9|35128.6|35088.6|35148.9|35108.9|35123.9|35083.9|29
1624534800000|2021-06-24 11:40:00|35138.6|35098.6|35124.4|35084.4|35138.6|35098.6|35104.4|35064.4|43
1624535100000|2021-06-24 11:45:00|35119.2|35079.2|35119.4|35079.4|35138.9|35098.9|35118.9|35078.9|49
1624535400000|2021-06-24 11:50:00|35128.9|35088.9|35104.2|35064.2|35129.2|35089.2|35104.2|35064.2|53
1624535700000|2021-06-24 11:55:00|35113.9|35073.9|35089.2|35049.2|35113.9|35073.9|35079.4|35039.4|26
1624536000000|2021-06-24 12:00:00|35084.2|35044.2|35079.4|35039.4|35099.4|35059.4|35074.2|35034.2|25
1624536300000|2021-06-24 12:05:00|35074.2|35034.2|35058.9|35018.9|35079.2|35039.2|35049.4|35009.4|64
1624536600000|2021-06-24 12:10:00|35059.2|35019.2|35059.2|35019.2|35079.2|35039.2|35054.4|35014.4|67
1624536900000|2021-06-24 12:15:00|35059.4|35019.4|35039.4|34999.4|35074.2|35034.2|35039.2|34999.2|53
1624537200000|2021-06-24 12:20:00|35039.2|34999.2|35029.2|34989.2|35044.2|35004.2|35019.2|34979.2|94
1624537500000|2021-06-24 12:25:00|35024.2|34984.2|34989.2|34949.2|35044.7|35004.7|34989.2|34949.2|45
1624537800000|2021-06-24 12:30:00|34979.2|34939.2|34969.7|34929.7|35018.9|34978.9|34934.2|34894.2|78
1624538100000|2021-06-24 12:35:00|34969.5|34929.5|34939.7|34899.7|34974.5|34934.5|34934.5|34894.5|81
1624538400000|2021-06-24 12:40:00|34939.5|34899.5|34863.9|34823.9|34969.2|34929.2|34858.9|34818.9|122
1624541400000|2021-06-24 13:30:00|34939.2|34899.2|34863.4|34823.4|34998.6|34958.6|34813.4|34773.4|1106
1624541700000|2021-06-24 13:35:00|34863.6|34823.6|34728.9|34688.9|34868.4|34828.4|34658.4|34618.4|515
1624542000000|2021-06-24 13:40:00|34733.9|34693.9|34788.4|34748.4|34869.2|34829.2|34718.9|34678.9|356
1624542300000|2021-06-24 13:45:00|34788.9|34748.9|34497.8|34457.8|34788.9|34748.9|34497.8|34457.8|254
1624542600000|2021-06-24 13:50:00|34502.8|34462.8|34447.6|34407.6|34548.1|34508.1|34422.8|34382.8|250
1624542900000|2021-06-24 13:55:00|34438.1|34398.1|34266.2|34226.2|34448.1|34408.1|34252.3|34212.3|624
1624543200000|2021-06-24 14:00:00|34266.5|34226.5|34265.7|34225.7|34315.1|34275.1|34256|34216|437
1624543500000|2021-06-24 14:05:00|34266|34226|34161.2|34121.2|34270.7|34230.7|34061.5|34021.5|480
1624543800000|2021-06-24 14:10:00|34156.5|34116.5|34216.8|34176.8|34226.5|34186.5|34071.5|34031.5|408
1624544100000|2021-06-24 14:15:00|34216.5|34176.5|34427.3|34387.3|34427.9|34387.9|34216.5|34176.5|403
1624544400000|2021-06-24 14:20:00|34442.3|34402.3|34607.6|34567.6|34667.9|34627.9|34442.3|34402.3|548
1624544700000|2021-06-24 14:25:00|34612.6|34572.6|34858.9|34818.9|34858.9|34818.9|34602.6|34562.6|513
1624545000000|2021-06-24 14:30:00|34848.9|34808.9|34743.7|34703.7|34873.7|34833.7|34703.7|34663.7|335
1624545300000|2021-06-24 14:35:00|34748.4|34708.4|34568.4|34528.4|34758.9|34718.9|34543.7|34503.7|471
1624545600000|2021-06-24 14:40:00|34563.7|34523.7|34577.9|34537.9|34588.7|34548.7|34528.7|34488.7|246
1624545900000|2021-06-24 14:45:00|34578.4|34538.4|34557.9|34517.9|34602.9|34562.9|34533.1|34493.1|117
1624546200000|2021-06-24 14:50:00|34557.6|34517.6|34578.1|34538.1|34608.1|34568.1|34543.1|34503.1|129
1624546500000|2021-06-24 14:55:00|34578.4|34538.4|34613.4|34573.4|34618.1|34578.1|34528.4|34488.4|175
1624546800000|2021-06-24 15:00:00|34618.1|34578.1|34617.9|34577.9|34738.4|34698.4|34553.2|34513.2|128
1624547100000|2021-06-24 15:05:00|34627.9|34587.9|34717.6|34677.6|34792.6|34752.6|34612.6|34572.6|265
1624547400000|2021-06-24 15:10:00|34717.9|34677.9|34787.6|34747.6|34847.6|34807.6|34697.4|34657.4|219
1624547700000|2021-06-24 15:15:00|34787.4|34747.4|34757.4|34717.4|34787.4|34747.4|34707.1|34667.1|101
1624548000000|2021-06-24 15:20:00|34757.6|34717.6|34817.9|34777.9|34817.9|34777.9|34747.4|34707.4|99
1624548300000|2021-06-24 15:25:00|34832.6|34792.6|34837.6|34797.6|34847.6|34807.6|34817.6|34777.6|164
1624548600000|2021-06-24 15:30:00|34837.4|34797.4|34838.2|34798.2|34847.6|34807.6|34807.9|34767.9|433
1624548900000|2021-06-24 15:35:00|34842.9|34802.9|34782.9|34742.9|34842.9|34802.9|34782.9|34742.9|173
1624549200000|2021-06-24 15:40:00|34787.6|34747.6|34807.9|34767.9|34828.2|34788.2|34757.6|34717.6|130
1624549500000|2021-06-24 15:45:00|34808.2|34768.2|34848.2|34808.2|34877.9|34837.9|34788.4|34748.4|72
1624549800000|2021-06-24 15:50:00|34847.9|34807.9|34907.9|34867.9|34982.9|34942.9|34827.9|34787.9|160
1624550100000|2021-06-24 15:55:00|34912.9|34872.9|34922.7|34882.7|34942.9|34902.9|34902.7|34862.7|121
1624550400000|2021-06-24 16:00:00|34917.7|34877.7|34886.9|34846.9|34957.7|34917.7|34837.4|34797.4|265
1624550700000|2021-06-24 16:05:00|34887.1|34847.1|34906.9|34866.9|34947.1|34907.1|34881.9|34841.9|275
1624551000000|2021-06-24 16:10:00|34902.1|34862.1|34971.9|34931.9|34971.9|34931.9|34881.9|34841.9|95
1624551300000|2021-06-24 16:15:00|34967.2|34927.2|34957.4|34917.4|34971.9|34931.9|34942.2|34902.2|63
1624551600000|2021-06-24 16:20:00|34957.2|34917.2|34976.4|34936.4|34981.4|34941.4|34921.6|34881.6|119
1624551900000|2021-06-24 16:25:00|34976.6|34936.6|34985.9|34945.9|35066.6|35026.6|34956.4|34916.4|411
1624552200000|2021-06-24 16:30:00|34981.1|34941.1|34966.9|34926.9|35007.7|34967.7|34957.2|34917.2|504
1624552500000|2021-06-24 16:35:00|34972.4|34932.4|35011.4|34971.4|35061.7|35021.7|34967.4|34927.4|343
1624552800000|2021-06-24 16:40:00|35016.7|34976.7|34986.9|34946.9|35016.7|34976.7|34971.7|34931.7|112
1624553100000|2021-06-24 16:45:00|34986.7|34946.7|34961.7|34921.7|35001.7|34961.7|34936.7|34896.7|120
1624553400000|2021-06-24 16:50:00|34966.4|34926.4|34926.7|34886.7|34976.4|34936.4|34926.7|34886.7|105
1624553700000|2021-06-24 16:55:00|34926.9|34886.9|34886.9|34846.9|34976.7|34936.7|34886.7|34846.7|112
1624554000000|2021-06-24 17:00:00|34881.9|34841.9|34916.9|34876.9|34922.4|34882.4|34881.7|34841.7|112
1624554300000|2021-06-24 17:05:00|34917.5|34877.5|34918|34878|34931.9|34891.9|34907.2|34867.2|261
1624554600000|2021-06-24 17:10:00|34913.2|34873.2|34886.7|34846.7|34917.7|34877.7|34877.5|34837.5|335
1624554900000|2021-06-24 17:15:00|34882|34842|34976.7|34936.7|34976.7|34936.7|34872|34832|317
1624555200000|2021-06-24 17:20:00|34972|34932|35012.2|34972.2|35017|34977|34966.7|34926.7|55
1624555500000|2021-06-24 17:25:00|35007.5|34967.5|35058.5|35018.5|35063.5|35023.5|34987.5|34947.5|439
1624555800000|2021-06-24 17:30:00|35053.7|35013.7|35069|35029|35074|35034|35044|35004|156
1624556100000|2021-06-24 17:35:00|35068.7|35028.7|35074|35034|35074.2|35034.2|35049|35009|180
1624556400000|2021-06-24 17:40:00|35073.7|35033.7|35048.7|35008.7|35084.5|35044.5|35043.5|35003.5|207
1624556700000|2021-06-24 17:45:00|35049|35009|34948.5|34908.5|35049|35009|34933.7|34893.7|190
1624557000000|2021-06-24 17:50:00|34953.5|34913.5|34894.5|34854.5|34953.5|34913.5|34890|34850|732
1624557300000|2021-06-24 17:55:00|34889.8|34849.8|34814.8|34774.8|34904.5|34864.5|34794.8|34754.8|773
1624557600000|2021-06-24 18:00:00|34810|34770|34789.5|34749.5|34850|34810|34789.5|34749.5|140
1624557900000|2021-06-24 18:05:00|34784.8|34744.8|34770|34730|34859.8|34819.8|34765.3|34725.3|169
1624558200000|2021-06-24 18:10:00|34780.3|34740.3|34654.3|34614.3|34800|34760|34603.5|34563.5|501
1624558500000|2021-06-24 18:15:00|34654|34614|34708|34668|34748|34708|34649|34609|1607
1624579200000|2021-06-25 00:00:00|34653.4|34613.4|34688.9|34648.9|34758.4|34718.4|34632.8|34592.6|193
1624579500000|2021-06-25 00:05:00|34698.9|34658.9|34758.9|34718.9|34759.1|34719.1|34698.9|34658.9|47
1624579800000|2021-06-25 00:10:00|34759.1|34719.1|34909.3|34869.3|34934.1|34894.1|34743.9|34703.9|55
1624580100000|2021-06-25 00:15:00|34914.1|34874.1|34934.1|34894.1|34959.1|34919.1|34899.1|34859.1|32
1624580400000|2021-06-25 00:20:00|34929.1|34889.1|34943.7|34903.7|34943.7|34903.7|34923.7|34883.7|16
1624580700000|2021-06-25 00:25:00|34928.9|34888.9|34928.7|34888.7|34938.9|34898.9|34908.7|34868.7|11
1624581000000|2021-06-25 00:30:00|34918.7|34878.7|34932.1|34892.1|34943|34903|34918.7|34878.7|24
1624581300000|2021-06-25 00:35:00|34927.4|34887.4|34917.6|34877.6|34967.6|34927.6|34902.4|34862.4|7
1624581600000|2021-06-25 00:40:00|34912.6|34872.6|34912.2|34872.2|34937.6|34897.6|34907.4|34867.4|6
1624581900000|2021-06-25 00:45:00|34907.4|34867.4|34957.4|34917.4|34957.4|34917.4|34907.4|34867.4|8
1624582200000|2021-06-25 00:50:00|34947.4|34907.4|34977|34937|34981.9|34941.9|34937.6|34897.6|12
1624582500000|2021-06-25 00:55:00|34967|34927|34977|34937|34982|34942|34967|34927|7
1624582800000|2021-06-25 01:00:00|34967|34927|34951.7|34911.7|34972|34932|34897|34857|59
1624583100000|2021-06-25 01:05:00|34947|34907|34937|34897|34956.7|34916.7|34921.7|34881.7|4
1624583400000|2021-06-25 01:10:00|34941.7|34901.7|34916.3|34876.3|34951.5|34911.5|34911.3|34871.3|2
1624583700000|2021-06-25 01:15:00|34921.1|34881.1|34886.5|34846.5|34921.1|34881.1|34886.3|34846.3|0
1624584000000|2021-06-25 01:20:00|34886.3|34846.3|34826.3|34786.3|34886.5|34846.5|34821.1|34781.1|8
1624584300000|2021-06-25 01:25:00|34831.3|34791.3|34866.6|34826.6|34871.6|34831.6|34826.1|34786.1|0
1624584600000|2021-06-25 01:30:00|34871.8|34831.8|34861.6|34821.6|34876.6|34836.6|34846.6|34806.6|2
1624584900000|2021-06-25 01:35:00|34861.8|34821.8|34836.8|34796.8|34871.6|34831.6|34831.8|34791.8|4
1624585200000|2021-06-25 01:40:00|34846.6|34806.6|34796.6|34756.6|34846.8|34806.8|34791.8|34751.8|2
1624585500000|2021-06-25 01:45:00|34796.8|34756.8|34831.8|34791.8|34831.8|34791.8|34791.8|34751.8|0
1624585800000|2021-06-25 01:50:00|34836.6|34796.6|34851.8|34811.8|34866.6|34826.6|34836.6|34796.6|1
1624586100000|2021-06-25 01:55:00|34856.6|34816.6|34876.8|34836.8|34876.8|34836.8|34846.6|34806.6|1
1624586400000|2021-06-25 02:00:00|34876.6|34836.6|34876.6|34836.6|34876.6|34836.6|34856.6|34816.6|0
1624586700000|2021-06-25 02:05:00|34876.8|34836.8|34876.2|34836.2|34876.8|34836.8|34861.6|34821.6|15
1624587000000|2021-06-25 02:10:00|34871.4|34831.4|34856.2|34816.2|34876.2|34836.2|34836.2|34796.2|21
1624587300000|2021-06-25 02:15:00|34846.2|34806.2|34846.2|34806.2|34846.4|34806.4|34836.2|34796.2|0
1624587600000|2021-06-25 02:20:00|34836.4|34796.4|34831.2|34791.2|34841.2|34801.2|34826.2|34786.2|0
1624587900000|2021-06-25 02:25:00|34831.4|34791.4|34826.4|34786.4|34836.2|34796.2|34826.4|34786.4|0
1624588200000|2021-06-25 02:30:00|34831.2|34791.2|34811.4|34771.4|34836.4|34796.4|34811.2|34771.2|0
1624588500000|2021-06-25 02:35:00|34811.2|34771.2|34821.4|34781.4|34826.6|34786.6|34801.4|34761.4|20
1624588800000|2021-06-25 02:40:00|34816.6|34776.6|34836.7|34796.7|34836.7|34796.7|34816.6|34776.6|28
1624589100000|2021-06-25 02:45:00|34831.9|34791.9|34801.7|34761.7|34837.1|34797.1|34801.4|34761.4|3
1624589400000|2021-06-25 02:50:00|34801.5|34761.5|34776.9|34736.9|34801.5|34761.5|34771.9|34731.9|0
1624589700000|2021-06-25 02:55:00|34777.1|34737.1|34731.3|34691.3|34786.7|34746.7|34731.3|34691.3|6
1624590000000|2021-06-25 03:00:00|34731|34691|34726.3|34686.3|34736.5|34696.5|34721.5|34681.5|14
1624590300000|2021-06-25 03:05:00|34726.5|34686.5|34741.5|34701.5|34741.5|34701.5|34721.3|34681.3|2
1624590600000|2021-06-25 03:10:00|34741.7|34701.7|34746.7|34706.7|34756.5|34716.5|34741.7|34701.7|0
1624590900000|2021-06-25 03:15:00|34751.5|34711.5|34746.7|34706.7|34756.5|34716.5|34746.7|34706.7|0
1624591200000|2021-06-25 03:20:00|34746.9|34706.9|34756.5|34716.5|34756.5|34716.5|34746.7|34706.7|0
1624591500000|2021-06-25 03:25:00|34756.3|34716.3|34746.5|34706.5|34756.5|34716.5|34746.5|34706.5|1
1624591800000|2021-06-25 03:30:00|34746.7|34706.7|34766.7|34726.7|34766.9|34726.9|34746.5|34706.5|1
1624592100000|2021-06-25 03:35:00|34752.3|34712.3|34736.3|34696.3|34752.3|34712.3|34721.3|34681.3|31
1624592400000|2021-06-25 03:40:00|34731.5|34691.5|34726.3|34686.3|34731.5|34691.5|34726.3|34686.3|0
1624592700000|2021-06-25 03:45:00|34721.5|34681.5|34746.7|34706.7|34751.5|34711.5|34721.5|34681.5|2
1624593000000|2021-06-25 03:50:00|34751.7|34711.7|34746.3|34706.3|34751.7|34711.7|34736.3|34696.3|5
1624593300000|2021-06-25 03:55:00|34746.5|34706.5|34751.7|34711.7|34756.5|34716.5|34746.5|34706.5|0
1624593600000|2021-06-25 04:00:00|34756.5|34716.5|34726.3|34686.3|34756.5|34716.5|34726.3|34686.3|0
1624593900000|2021-06-25 04:05:00|34726.6|34686.6|34726.4|34686.4|34726.6|34686.6|34726.3|34686.3|0
1624594500000|2021-06-25 04:15:00|34731.4|34691.4|34726.4|34686.4|34731.4|34691.4|34726.4|34686.4|0
1624594800000|2021-06-25 04:20:00|34731.4|34691.4|34726.4|34686.4|34736.4|34696.4|34721.4|34681.4|0
1624595100000|2021-06-25 04:25:00|34721.6|34681.6|34726.4|34686.4|34726.4|34686.4|34721.4|34681.4|0
1624595400000|2021-06-25 04:30:00|34726.2|34686.2|34726.4|34686.4|34736.4|34696.4|34721.4|34681.4|0
1624595700000|2021-06-25 04:35:00|34731.4|34691.4|34731.6|34691.6|34731.6|34691.6|34726.4|34686.4|0
1624596000000|2021-06-25 04:40:00|34736.4|34696.4|34736.4|34696.4|34741.6|34701.6|34726.4|34686.4|0
1624596300000|2021-06-25 04:45:00|34726.4|34686.4|34736.4|34696.4|34736.4|34696.4|34726.4|34686.4|0
1624596600000|2021-06-25 04:50:00|34721.4|34681.4|34741.4|34701.4|34741.4|34701.4|34721.4|34681.4|2
1624596900000|2021-06-25 04:55:00|34736.4|34696.4|34736.4|34696.4|34736.4|34696.4|34731.6|34691.6|1
1624597200000|2021-06-25 05:00:00|34741.4|34701.4|34726.4|34686.4|34741.4|34701.4|34726.4|34686.4|0
1624597500000|2021-06-25 05:05:00|34726.6|34686.6|34726.4|34686.4|34736.4|34696.4|34726.4|34686.4|0
1624597800000|2021-06-25 05:10:00|34721.8|34681.8|34726.4|34686.4|34741.6|34701.6|34721.6|34681.6|8
1624598100000|2021-06-25 05:15:00|34716.4|34676.4|34711.8|34671.8|34726.6|34686.6|34696.6|34656.6|8
1624598400000|2021-06-25 05:20:00|34721.7|34681.7|34716.5|34676.5|34721.7|34681.7|34706.5|34666.5|2
1624598700000|2021-06-25 05:25:00|34716.7|34676.7|34721.7|34681.7|34721.7|34681.7|34711.7|34671.7|0
1624599000000|2021-06-25 05:30:00|34731.7|34691.7|34716.9|34676.9|34731.7|34691.7|34716.5|34676.5|4
1624599300000|2021-06-25 05:35:00|34721.7|34681.7|34696.9|34656.9|34726.5|34686.5|34696.7|34656.7|1
1624599600000|2021-06-25 05:40:00|34701.7|34661.7|34706.7|34666.7|34716.7|34676.7|34701.7|34661.7|4
1624599900000|2021-06-25 05:45:00|34711.7|34671.7|34706.5|34666.5|34716.9|34676.9|34706.5|34666.5|0
1624600200000|2021-06-25 05:50:00|34706.7|34666.7|34716.7|34676.7|34726.5|34686.5|34706.5|34666.5|2
1624600500000|2021-06-25 05:55:00|34721.9|34681.9|34736.9|34696.9|34736.9|34696.9|34721.9|34681.9|11
1624600800000|2021-06-25 06:00:00|34731.9|34691.9|34736.7|34696.7|34741.9|34701.9|34731.5|34691.5|2
1624601100000|2021-06-25 06:05:00|34741.5|34701.5|34731.9|34691.9|34741.7|34701.7|34731.5|34691.5|6
1624601400000|2021-06-25 06:10:00|34716.7|34676.7|34716.5|34676.5|34721.7|34681.7|34706.9|34666.9|3
1624601700000|2021-06-25 06:15:00|34716.7|34676.7|34706.5|34666.5|34721.1|34681.1|34696.9|34656.9|5
1624602000000|2021-06-25 06:20:00|34706.7|34666.7|34666.7|34626.7|34706.7|34666.7|34656.5|34616.5|10
1624602300000|2021-06-25 06:25:00|34671.7|34631.7|34656.9|34616.9|34671.7|34631.7|34656.5|34616.5|0
1624602600000|2021-06-25 06:30:00|34661.7|34621.7|34646.9|34606.9|34666.6|34626.6|34616.6|34576.6|9
1624602900000|2021-06-25 06:35:00|34651.8|34611.8|34656.6|34616.6|34661.8|34621.8|34646.6|34606.6|0
1624603200000|2021-06-25 06:40:00|34656.8|34616.8|34656.8|34616.8|34671.8|34631.8|34656.8|34616.8|1
1624603500000|2021-06-25 06:45:00|34657|34617|34666.8|34626.8|34671.8|34631.8|34651.8|34611.8|2
1624603800000|2021-06-25 06:50:00|34667|34627|34667.2|34627.2|34676.8|34636.8|34656.6|34616.6|2
1624604100000|2021-06-25 06:55:00|34667|34627|34641.6|34601.6|34687.2|34647.2|34641.6|34601.6|9
1624604400000|2021-06-25 07:00:00|34656.8|34616.8|34666.6|34626.6|34666.8|34626.8|34646.4|34606.4|11
1624604700000|2021-06-25 07:05:00|34661.6|34621.6|34636.6|34596.6|34661.6|34621.6|34631.6|34591.6|42
1624605000000|2021-06-25 07:10:00|34631.4|34591.4|34596.8|34556.8|34631.4|34591.4|34596.8|34556.8|5
1624605300000|2021-06-25 07:15:00|34592|34552|34581.8|34541.8|34592|34552|34566.4|34526.4|30
1624605600000|2021-06-25 07:20:00|34586.6|34546.6|34611.8|34571.8|34617|34577|34586.6|34546.6|25
1624605900000|2021-06-25 07:25:00|34607|34567|34607|34567|34647|34607|34607|34567|39
1624606200000|2021-06-25 07:30:00|34606.8|34566.8|34677|34637|34677|34637|34606.8|34566.8|8
1624606500000|2021-06-25 07:35:00|34681.8|34641.8|34686.7|34646.7|34701.5|34661.5|34666.6|34626.6|1
1624606800000|2021-06-25 07:40:00|34681.7|34641.7|34646.3|34606.3|34721.5|34681.5|34646.3|34606.3|34
1624607100000|2021-06-25 07:45:00|34641.5|34601.5|34716.3|34676.3|34716.3|34676.3|34636.5|34596.5|26
1624607400000|2021-06-25 07:50:00|34701.3|34661.3|34721.3|34681.3|34780.9|34740.9|34691.1|34651.1|46
1624607700000|2021-06-25 07:55:00|34716.3|34676.3|34756.3|34716.3|34756.5|34716.5|34706.3|34666.3|0
1624608000000|2021-06-25 08:00:00|34746.5|34706.5|34746|34706|34776.3|34736.3|34715.9|34675.9|27
1624608300000|2021-06-25 08:05:00|34746.1|34706.1|34635.6|34595.6|34746.1|34706.1|34635.6|34595.6|29
1624608600000|2021-06-25 08:10:00|34630.6|34590.6|34610.6|34570.6|34630.6|34590.6|34600.2|34560.2|13
1624608900000|2021-06-25 08:15:00|34615.6|34575.6|34575.2|34535.2|34625.6|34585.6|34575.2|34535.2|24
1624609200000|2021-06-25 08:20:00|34575.4|34535.4|34555.6|34515.6|34580.2|34540.2|34540.8|34500.8|35
1624609500000|2021-06-25 08:25:00|34555.8|34515.8|34545.6|34505.6|34570.4|34530.4|34540.6|34500.6|61
1624609800000|2021-06-25 08:30:00|34545.4|34505.4|34575.5|34535.5|34575.5|34535.5|34540.6|34500.6|21
1624610100000|2021-06-25 08:35:00|34595.6|34555.6|34580.6|34540.6|34600.6|34560.6|34580.6|34540.6|5
1624610400000|2021-06-25 08:40:00|34575.6|34535.6|34565.5|34525.5|34585.5|34545.5|34565.5|34525.5|7
1624610700000|2021-06-25 08:45:00|34570.3|34530.3|34595.8|34555.8|34595.8|34555.8|34555.8|34515.8|13
1624611000000|2021-06-25 08:50:00|34595.7|34555.7|34595.7|34555.7|34615.7|34575.7|34590.9|34550.9|1
1624611300000|2021-06-25 08:55:00|34600.5|34560.5|34615.7|34575.7|34620.9|34580.9|34575.7|34535.7|19
1624611600000|2021-06-25 09:00:00|34605.9|34565.9|34585.5|34545.5|34610.7|34570.7|34580.7|34540.7|4
1624611900000|2021-06-25 09:05:00|34585.7|34545.7|34605.9|34565.9|34630.7|34590.7|34570.3|34530.3|29
1624612200000|2021-06-25 09:10:00|34605.7|34565.7|34590.9|34550.9|34615.7|34575.7|34585.9|34545.9|3
1624612500000|2021-06-25 09:15:00|34590.7|34550.7|34555.9|34515.9|34600.9|34560.9|34551.1|34511.1|13
1624612800000|2021-06-25 09:20:00|34565.7|34525.7|34580.9|34540.9|34585.9|34545.9|34560.9|34520.9|5
1624613100000|2021-06-25 09:25:00|34585.7|34545.7|34600.9|34560.9|34600.9|34560.9|34580.7|34540.7|6
1624613400000|2021-06-25 09:30:00|34595.9|34555.9|34565.9|34525.9|34596.1|34556.1|34556.1|34516.1|5
1624613700000|2021-06-25 09:35:00|34575.8|34535.8|34565.9|34525.9|34576.1|34536.1|34551.1|34511.1|10
1624614000000|2021-06-25 09:40:00|34575.8|34535.8|34586.8|34546.8|34586.8|34546.8|34546.3|34506.3|18
1624614300000|2021-06-25 09:45:00|34596.5|34556.5|34621.7|34581.7|34631.3|34591.3|34591.5|34551.5|37
1624614600000|2021-06-25 09:50:00|34626.5|34586.5|34646.5|34606.5|34656.7|34616.7|34611.7|34571.7|6
1624614900000|2021-06-25 09:55:00|34646.7|34606.7|34656.5|34616.5|34656.9|34616.9|34626.8|34586.8|2
1624615200000|2021-06-25 10:00:00|34646.5|34606.5|34656.5|34616.5|34666.5|34626.5|34636.5|34596.5|19
1624615500000|2021-06-25 10:05:00|34651.7|34611.7|34626.5|34586.5|34651.7|34611.7|34601.5|34561.5|26
1624615800000|2021-06-25 10:10:00|34636.2|34596.2|34601.4|34561.4|34636.2|34596.2|34596.2|34556.2|44
1624616100000|2021-06-25 10:15:00|34606.2|34566.2|34566.2|34526.2|34606.4|34566.4|34561.2|34521.2|23
1624616400000|2021-06-25 10:20:00|34561.2|34521.2|34576.4|34536.4|34581.4|34541.4|34551.2|34511.2|3
1624616700000|2021-06-25 10:25:00|34581.4|34541.4|34596.2|34556.2|34596.5|34556.5|34581.4|34541.4|11
1624617000000|2021-06-25 10:30:00|34596.4|34556.4|34576.6|34536.6|34606.2|34566.2|34576.6|34536.6|3
1624617300000|2021-06-25 10:35:00|34576.7|34536.7|34606.6|34566.6|34611.7|34571.7|34576.7|34536.7|4
1624617600000|2021-06-25 10:40:00|34606.4|34566.4|34576.6|34536.6|34606.4|34566.4|34576.6|34536.6|16
1624617900000|2021-06-25 10:45:00|34576.4|34536.4|34596.6|34556.6|34601.6|34561.6|34566.6|34526.6|7
1624618200000|2021-06-25 10:50:00|34591.6|34551.6|34601.6|34561.6|34601.6|34561.6|34591.6|34551.6|4
1624618500000|2021-06-25 10:55:00|34596.6|34556.6|34596.6|34556.6|34601.8|34561.8|34591.6|34551.6|16
1624618800000|2021-06-25 11:00:00|34591.8|34551.8|34561.3|34521.3|34596.6|34556.6|34561.3|34521.3|28
1624619100000|2021-06-25 11:05:00|34561.4|34521.4|34556.6|34516.6|34571.8|34531.8|34551.4|34511.4|37
1624619400000|2021-06-25 11:10:00|34551.6|34511.6|34546.6|34506.6|34556.6|34516.6|34546.6|34506.6|12
1624619700000|2021-06-25 11:15:00|34546.8|34506.8|34531.6|34491.6|34551.6|34511.6|34531.6|34491.6|8
1624620000000|2021-06-25 11:20:00|34526.6|34486.6|34546.6|34506.6|34551.8|34511.8|34526.5|34486.5|19
1624620300000|2021-06-25 11:25:00|34546.8|34506.8|34476.6|34436.6|34546.8|34506.8|34471.6|34431.6|20
1624620600000|2021-06-25 11:30:00|34476.5|34436.5|34476.7|34436.7|34491.8|34451.8|34471.6|34431.6|30
1624620900000|2021-06-25 11:35:00|34481.8|34441.8|34486.7|34446.7|34496.3|34456.3|34476.7|34436.7|1
1624621200000|2021-06-25 11:40:00|34491.5|34451.5|34486.7|34446.7|34496.8|34456.8|34476.7|34436.7|74
1624621500000|2021-06-25 11:45:00|34481.8|34441.8|34506.5|34466.5|34511.7|34471.7|34481.8|34441.8|14
1624621800000|2021-06-25 11:50:00|34501.7|34461.7|34486.7|34446.7|34521.3|34481.3|34476.5|34436.5|43
1624622100000|2021-06-25 11:55:00|34491.7|34451.7|34466.9|34426.9|34491.7|34451.7|34451.7|34411.7|25
1624622400000|2021-06-25 12:00:00|34467|34427|34501.7|34461.7|34521.9|34481.9|34457|34417|31
1624622700000|2021-06-25 12:05:00|34506.7|34466.7|34487|34447|34511.9|34471.9|34486.7|34446.7|23
1624623000000|2021-06-25 12:10:00|34496.7|34456.7|34487.2|34447.2|34507|34467|34487.2|34447.2|5
1624623300000|2021-06-25 12:15:00|34497.2|34457.2|34471.9|34431.9|34517|34477|34471.9|34431.9|81
1624623600000|2021-06-25 12:20:00|34476.9|34436.9|34511.9|34471.9|34517.1|34477.1|34476.9|34436.9|7
1624623900000|2021-06-25 12:25:00|34511.7|34471.7|34517.1|34477.1|34527.1|34487.1|34487.1|34447.1|3
1624624200000|2021-06-25 12:30:00|34511.9|34471.9|34496.7|34456.7|34526.9|34486.9|34496.7|34456.7|11
1624624500000|2021-06-25 12:35:00|34486.7|34446.7|34477.1|34437.1|34497.4|34457.4|34466.9|34426.9|31
1624624800000|2021-06-25 12:40:00|34476.9|34436.9|34517.1|34477.1|34517.1|34477.1|34471.9|34431.9|14
1624627800000|2021-06-25 13:30:00|34547.5|34507.5|34587.2|34547.2|34587.2|34547.2|34336.8|34296.8|708
1624628100000|2021-06-25 13:35:00|34582.2|34542.2|34707|34667|34716.8|34676.8|34542.2|34502.2|269
1624628400000|2021-06-25 13:40:00|34697|34657|34322|34282|34697|34657|34306.7|34266.7|296
1624628700000|2021-06-25 13:45:00|34312.2|34272.2|34353.1|34313.1|34358.1|34318.1|34212|34172|412
1624629000000|2021-06-25 13:50:00|34353|34313|34357.8|34317.8|34422.7|34382.7|34338.1|34298.1|198
1624629300000|2021-06-25 13:55:00|34357.5|34317.5|34398|34358|34438.1|34398.1|34267.5|34227.5|295
1624629600000|2021-06-25 14:00:00|34403|34363|34388.1|34348.1|34428.1|34388.1|34318.3|34278.3|300
1624629900000|2021-06-25 14:05:00|34387.8|34347.8|34317.8|34277.8|34427.8|34387.8|34297.8|34257.8|96
1624630200000|2021-06-25 14:10:00|34317.7|34277.7|34787.7|34747.7|34852.7|34812.7|34297.2|34257.2|689
1624630500000|2021-06-25 14:15:00|34797.5|34757.5|35302.7|35262.7|35307.4|35267.4|34792.7|34752.7|437
1624630800000|2021-06-25 14:20:00|35302.5|35262.5|34991.9|34951.9|35337.5|35297.5|34952.2|34912.2|336
1624631100000|2021-06-25 14:25:00|35012.1|34972.1|35141.2|35101.2|35141.2|35101.2|34966|34926|433
1624631400000|2021-06-25 14:30:00|35146.3|35106.3|35261.6|35221.6|35286.3|35246.3|35126.2|35086.2|198
1624631700000|2021-06-25 14:35:00|35266.5|35226.5|35221.6|35181.6|35301.8|35261.8|35161.2|35121.2|455
1624632000000|2021-06-25 14:40:00|35216.6|35176.6|35096.2|35056.2|35216.6|35176.6|35066.3|35026.3|196
1624632300000|2021-06-25 14:45:00|35091.3|35051.3|35101.5|35061.5|35106.7|35066.7|35016.3|34976.3|143
1624632600000|2021-06-25 14:50:00|35096.7|35056.7|35237.6|35197.6|35257.1|35217.1|35092.3|35052.3|357
1624632900000|2021-06-25 14:55:00|35247.6|35207.6|35287.3|35247.3|35392.4|35352.4|35247.6|35207.6|176
1624633200000|2021-06-25 15:00:00|35282.4|35242.4|35232.3|35192.3|35327.3|35287.3|35172.4|35132.4|124
1624633500000|2021-06-25 15:05:00|35217.3|35177.3|35307.6|35267.6|35357.6|35317.6|35172|35132|405
1624633800000|2021-06-25 15:10:00|35302.6|35262.6|35107.3|35067.3|35302.6|35262.6|35062.4|35022.4|225
1624634100000|2021-06-25 15:15:00|35102.4|35062.4|35132.3|35092.3|35142.3|35102.3|35027.3|34987.3|292
1624634400000|2021-06-25 15:20:00|35132.5|35092.5|35082.3|35042.3|35212.5|35172.5|35062.3|35022.3|146
1624634700000|2021-06-25 15:25:00|35087.2|35047.2|35237.9|35197.9|35247.8|35207.8|35087.2|35047.2|225
1624635000000|2021-06-25 15:30:00|35238.1|35198.1|35227.5|35187.5|35262.6|35222.6|35187.5|35147.5|81
1624635300000|2021-06-25 15:35:00|35227.6|35187.6|35272.3|35232.3|35272.3|35232.3|35192.5|35152.5|59
1624635600000|2021-06-25 15:40:00|35272.5|35232.5|35407.6|35367.6|35467.6|35427.6|35272.5|35232.5|304
1624635900000|2021-06-25 15:45:00|35407.8|35367.8|35297.3|35257.3|35427.6|35387.6|35287.3|35247.3|150
1624636200000|2021-06-25 15:50:00|35297.5|35257.5|35272.7|35232.7|35307.3|35267.3|35187.2|35147.2|117
1624636500000|2021-06-25 15:55:00|35267.4|35227.4|35167.4|35127.4|35277.5|35237.5|35167.4|35127.4|126
1624636800000|2021-06-25 16:00:00|35177.4|35137.4|35222.4|35182.4|35247.5|35207.5|35167.5|35127.5|118
1624637100000|2021-06-25 16:05:00|35222.5|35182.5|35311.9|35271.9|35352.4|35312.4|35192.4|35152.4|196
1624637400000|2021-06-25 16:10:00|35307.1|35267.1|35406.5|35366.5|35441.7|35401.7|35302.1|35262.1|374
1624637700000|2021-06-25 16:15:00|35416.5|35376.5|35366.7|35326.7|35431.7|35391.7|35366.5|35326.5|170
1624638000000|2021-06-25 16:20:00|35366.5|35326.5|35426.2|35386.2|35426.4|35386.4|35351.7|35311.7|130
1624638300000|2021-06-25 16:25:00|35426.4|35386.4|35326.3|35286.3|35446.2|35406.2|35321.3|35281.3|305
1624638600000|2021-06-25 16:30:00|35331.3|35291.3|35326.5|35286.5|35346|35306|35296|35256|157
1624638900000|2021-06-25 16:35:00|35336.3|35296.3|35406.7|35366.7|35432|35392|35326.5|35286.5|265
1624639200000|2021-06-25 16:40:00|35401.8|35361.8|35396.6|35356.6|35436.8|35396.8|35386.6|35346.6|139
1624639500000|2021-06-25 16:45:00|35406.6|35366.6|35326.3|35286.3|35411.3|35371.3|35316.4|35276.4|445
1624639800000|2021-06-25 16:50:00|35326.4|35286.4|35336.4|35296.4|35341.4|35301.4|35241.3|35201.3|173
1624640100000|2021-06-25 16:55:00|35341.3|35301.3|35216.5|35176.5|35346.3|35306.3|35211.3|35171.3|92
1624640400000|2021-06-25 17:00:00|35216.3|35176.3|35316.3|35276.3|35336.5|35296.5|35216.3|35176.3|191
1624640700000|2021-06-25 17:05:00|35311.3|35271.3|35301|35261|35346.5|35306.5|35296|35256|243
1624641000000|2021-06-25 17:10:00|35291|35251|35340.9|35300.9|35340.9|35300.9|35215.9|35175.9|199
1624641300000|2021-06-25 17:15:00|35335.9|35295.9|35290.8|35250.8|35365.8|35325.8|35280.8|35240.8|136
1624641600000|2021-06-25 17:20:00|35290.7|35250.7|35325.5|35285.5|35325.5|35285.5|35240.8|35200.8|146
1624641900000|2021-06-25 17:25:00|35325.4|35285.4|35305.3|35265.3|35360.8|35320.8|35275.3|35235.3|578
1624642200000|2021-06-25 17:30:00|35305.1|35265.1|35320.7|35280.7|35345.8|35305.8|35280.1|35240.1|367
1624642500000|2021-06-25 17:35:00|35320.8|35280.8|35315.3|35275.3|35365.6|35325.6|35280.3|35240.3|201
1624642800000|2021-06-25 17:40:00|35310.3|35270.3|35325.2|35285.2|35355.2|35315.2|35280.3|35240.3|325
1624643100000|2021-06-25 17:45:00|35325|35285|35309.9|35269.9|35329.9|35289.9|35255.3|35215.3|262
1624643400000|2021-06-25 17:50:00|35315|35275|35315.3|35275.3|35370.2|35330.2|35285.5|35245.5|552
1624643700000|2021-06-25 17:55:00|35315.2|35275.2|35465.3|35425.3|35505.1|35465.1|35300.2|35260.2|675
1624644000000|2021-06-25 18:00:00|35465.5|35425.5|35039.9|34999.9|35480.3|35440.3|35020.1|34980.1|621
1624644300000|2021-06-25 18:05:00|35029.9|34989.9|35029.8|34989.8|35109.8|35069.8|34874.4|34834.4|987
1624644600000|2021-06-25 18:10:00|35029.4|34989.4|34799.6|34759.6|35115.1|35075.1|34764.6|34724.6|1423
1624644900000|2021-06-25 18:15:00|34799.7|34759.7|35028.6|34988.6|35029.2|34989.2|34799.6|34759.6|726
1624838400000|2021-06-28 00:00:00|35179.4|35099.4|35146.4|35106.4|35184.1|35144.1|35045.9|35005.9|153
1624838700000|2021-06-28 00:05:00|35146.3|35106.3|35055.3|35015.3|35160.2|35120.2|35035.6|34995.6|40
1624839000000|2021-06-28 00:10:00|35055.1|35015.1|35120.7|35080.7|35180.7|35140.7|35050.3|35010.3|78
1624839300000|2021-06-28 00:15:00|35115.9|35075.9|35165.6|35125.6|35180.6|35140.6|35115.7|35075.7|26
1624839600000|2021-06-28 00:20:00|35160.8|35120.8|35110.7|35070.7|35160.8|35120.8|35100.5|35060.5|58
1624839900000|2021-06-28 00:25:00|35110.5|35070.5|35125.4|35085.4|35150.5|35110.5|35105.5|35065.5|55
1624840200000|2021-06-28 00:30:00|35120.4|35080.4|35135.4|35095.4|35135.4|35095.4|35105.2|35065.2|4
1624840500000|2021-06-28 00:35:00|35130.6|35090.6|35101.4|35061.4|35140.6|35100.6|35091.4|35051.4|28
1624840800000|2021-06-28 00:40:00|35111.1|35071.1|35081.5|35041.5|35116.2|35076.2|35081.4|35041.4|3
1624841100000|2021-06-28 00:45:00|35071.5|35031.5|35100.8|35060.8|35100.8|35060.8|35071.3|35031.3|10
1624841400000|2021-06-28 00:50:00|35081|35041|35091.2|35051.2|35096|35056|35051.4|35011.4|22
1624841700000|2021-06-28 00:55:00|35090.9|35050.9|35110.9|35070.9|35110.9|35070.9|35071.3|35031.3|25
1624842000000|2021-06-28 01:00:00|35105.9|35065.9|35191.2|35151.2|35191.2|35151.2|35105.9|35065.9|15
1624842300000|2021-06-28 01:05:00|35200.8|35160.8|35160.9|35120.9|35201.2|35161.2|35160.9|35120.9|10
1624842600000|2021-06-28 01:10:00|35161.1|35121.1|35186.3|35146.3|35186.3|35146.3|35141.1|35101.1|9
1624842900000|2021-06-28 01:15:00|35181.5|35141.5|35151.8|35111.8|35186.3|35146.3|35131.4|35091.4|9
1624843200000|2021-06-28 01:20:00|35156.6|35116.6|35200.9|35160.9|35200.9|35160.9|35156.6|35116.6|11
1624843500000|2021-06-28 01:25:00|35201.1|35161.1|35221|35181|35240.9|35200.9|35200.9|35160.9|31
1624843800000|2021-06-28 01:30:00|35226|35186|35220.7|35180.7|35241|35201|35210.8|35170.8|2
1624844100000|2021-06-28 01:35:00|35220.9|35180.9|35231.1|35191.1|35236.1|35196.1|35210.7|35170.7|1
1624844400000|2021-06-28 01:40:00|35236.1|35196.1|35220.8|35180.8|35236.1|35196.1|35211|35171|3
1624844700000|2021-06-28 01:45:00|35215.8|35175.8|35201.1|35161.1|35215.8|35175.8|35171.2|35131.2|6
1624845000000|2021-06-28 01:50:00|35201.2|35161.2|35211.3|35171.3|35221.3|35181.3|35201.2|35161.2|2
1624845300000|2021-06-28 01:55:00|35211.1|35171.1|35221.4|35181.4|35226.4|35186.4|35211.1|35171.1|3
1624845600000|2021-06-28 02:00:00|35216.4|35176.4|35246.1|35206.1|35246.3|35206.3|35216.4|35176.4|29
1624845900000|2021-06-28 02:05:00|35251.3|35211.3|35255.9|35215.9|35281.1|35241.1|35245.7|35205.7|8
1624846200000|2021-06-28 02:10:00|35260.8|35220.8|35291.2|35251.2|35300.8|35260.8|35251|35211|5
1624846500000|2021-06-28 02:15:00|35286.4|35246.4|35281.3|35241.3|35286.4|35246.4|35271|35231|0
1624846800000|2021-06-28 02:20:00|35286.1|35246.1|35301.1|35261.1|35301.1|35261.1|35271.3|35231.3|5
1624847100000|2021-06-28 02:25:00|35291.1|35251.1|35330.6|35290.6|35350.4|35310.4|35291.1|35251.1|29
1624847400000|2021-06-28 02:30:00|35330.4|35290.4|35300.3|35260.3|35350.8|35310.8|35290.5|35250.5|11
1624847700000|2021-06-28 02:35:00|35310.3|35270.3|35335.6|35295.6|35350.5|35310.5|35310.3|35270.3|0
1624848000000|2021-06-28 02:40:00|35330.8|35290.8|35370.8|35330.8|35370.8|35330.8|35330.8|35290.8|1
1624848300000|2021-06-28 02:45:00|35380.8|35340.8|35421.6|35381.6|35421.6|35381.6|35380.8|35340.8|7
1624848600000|2021-06-28 02:50:00|35421.7|35381.7|35421.9|35381.9|35426.9|35386.9|35421.5|35381.5|2
1624848900000|2021-06-28 02:55:00|35422.1|35382.1|35412.2|35372.2|35427.1|35387.1|35411.9|35371.9|14
1624849200000|2021-06-28 03:00:00|35417|35377|35467|35427|35472.2|35432.2|35407|35367|36
1624849500000|2021-06-28 03:05:00|35472|35432|35472.3|35432.3|35477.5|35437.5|35452.5|35412.5|33
1624849800000|2021-06-28 03:10:00|35472.5|35432.5|35447.6|35407.6|35472.7|35432.7|35447.4|35407.4|3
1624850100000|2021-06-28 03:15:00|35447.4|35407.4|35452.4|35412.4|35467.4|35427.4|35447.4|35407.4|5
1624850400000|2021-06-28 03:20:00|35452.6|35412.6|35482.9|35442.9|35482.9|35442.9|35452.4|35412.4|12
1624850700000|2021-06-28 03:25:00|35492.9|35452.9|35513.4|35473.4|35523.5|35483.5|35483.3|35443.3|19
1624851000000|2021-06-28 03:30:00|35513.2|35473.2|35483.4|35443.4|35513.2|35473.2|35483.2|35443.2|0
1624851300000|2021-06-28 03:35:00|35473.4|35433.4|35453.1|35413.1|35483.2|35443.2|35448.7|35408.7|6
1624851600000|2021-06-28 03:40:00|35453.5|35413.5|35463.6|35423.6|35468.3|35428.3|35453.3|35413.3|0
1624851900000|2021-06-28 03:45:00|35463.2|35423.2|35463.4|35423.4|35463.4|35423.4|35453.6|35413.6|0
1624852200000|2021-06-28 03:50:00|35468.2|35428.2|35453.3|35413.3|35483.1|35443.1|35453.3|35413.3|8
1624852500000|2021-06-28 03:55:00|35458.1|35418.1|35463.6|35423.6|35463.6|35423.6|35453.3|35413.3|0
1624852800000|2021-06-28 04:00:00|35463.4|35423.4|35468.6|35428.6|35468.6|35428.6|35463.4|35423.4|0
1624853100000|2021-06-28 04:05:00|35468.4|35428.4|35487.9|35447.9|35487.9|35447.9|35458.6|35418.6|6
1624853400000|2021-06-28 04:10:00|35492.9|35452.9|35488|35448|35497.5|35457.5|35482.9|35442.9|1
1624853700000|2021-06-28 04:15:00|35487.8|35447.8|35473.4|35433.4|35488|35448|35468.2|35428.2|0
1624854000000|2021-06-28 04:20:00|35473.2|35433.2|35473.3|35433.3|35483.3|35443.3|35473|35433|9
1624854300000|2021-06-28 04:25:00|35473.5|35433.5|35443.8|35403.8|35478.5|35438.5|35443.8|35403.8|2
1624854600000|2021-06-28 04:30:00|35443.6|35403.6|35423.8|35383.8|35448.6|35408.6|35423.8|35383.8|11
1624854900000|2021-06-28 04:35:00|35424|35384|35413.9|35373.9|35424.1|35384.1|35413.9|35373.9|0
1624855200000|2021-06-28 04:40:00|35414.1|35374.1|35419.2|35379.2|35424.1|35384.1|35413.9|35373.9|3
1624855500000|2021-06-28 04:45:00|35414.4|35374.4|35414.4|35374.4|35414.6|35374.6|35414.2|35374.2|0
1624855800000|2021-06-28 04:50:00|35414.5|35374.5|35394.7|35354.7|35414.7|35374.7|35394.5|35354.5|0
1624856100000|2021-06-28 04:55:00|35394.9|35354.9|35384.6|35344.6|35395|35355|35379.8|35339.8|13
1624856400000|2021-06-28 05:00:00|35384.4|35344.4|35379.9|35339.9|35384.4|35344.4|35374.6|35334.6|19
1624856700000|2021-06-28 05:05:00|35375.1|35335.1|35375.1|35335.1|35380.1|35340.1|35375.1|35335.1|3
1624857000000|2021-06-28 05:10:00|35360.4|35320.4|35375|35335|35375.2|35335.2|35345|35305|10
1624857300000|2021-06-28 05:15:00|35365.2|35325.2|35375.1|35335.1|35380.2|35340.2|35365.2|35325.2|0
1624857600000|2021-06-28 05:20:00|35375.3|35335.3|35375.1|35335.1|35380.1|35340.1|35375.1|35335.1|1
1624857900000|2021-06-28 05:25:00|35380.4|35340.4|35395.4|35355.4|35400.8|35360.8|35370.4|35330.4|22
1624858200000|2021-06-28 05:30:00|35395.2|35355.2|35445.3|35405.3|35450.3|35410.3|35395.2|35355.2|20
1624858500000|2021-06-28 05:35:00|35430.5|35390.5|35385.6|35345.6|35445.1|35405.1|35370.7|35330.7|45
1624858800000|2021-06-28 05:40:00|35390.6|35350.6|35355.6|35315.6|35390.6|35350.6|35355.6|35315.6|16
1624859100000|2021-06-28 05:45:00|35355.4|35315.4|35320.7|35280.7|35355.4|35315.4|35305.7|35265.7|14
1624859400000|2021-06-28 05:50:00|35325.7|35285.7|35335.8|35295.8|35335.8|35295.8|35310.8|35270.8|7
1624859700000|2021-06-28 05:55:00|35340.8|35300.8|35315.8|35275.8|35345.8|35305.8|35315.4|35275.4|2
1624860000000|2021-06-28 06:00:00|35315.6|35275.6|35295.9|35255.9|35315.8|35275.8|35280.9|35240.9|17
1624860300000|2021-06-28 06:05:00|35300.7|35260.7|35300.8|35260.8|35320.9|35280.9|35296|35256|14
1624860600000|2021-06-28 06:10:00|35305.6|35265.6|35326|35286|35335.6|35295.6|35300.6|35260.6|4
1624860900000|2021-06-28 06:15:00|35330.8|35290.8|35346.1|35306.1|35356.1|35316.1|35330.8|35290.8|6
1624861200000|2021-06-28 06:20:00|35345.9|35305.9|35336.2|35296.2|35361.4|35321.4|35321.4|35281.4|2
1624861500000|2021-06-28 06:25:00|35346|35306|35365.8|35325.8|35366|35326|35341.2|35301.2|1
1624861800000|2021-06-28 06:30:00|35366|35326|35331.3|35291.3|35380.6|35340.6|35331.3|35291.3|11
1624862100000|2021-06-28 06:35:00|35331.5|35291.5|35341.4|35301.4|35341.4|35301.4|35321.3|35281.3|1
1624862400000|2021-06-28 06:40:00|35346.4|35306.4|35327.3|35287.3|35346.4|35306.4|35312.3|35272.3|10
1624862700000|2021-06-28 06:45:00|35327.6|35287.6|35307.9|35267.9|35337.6|35297.6|35297.8|35257.8|7
1624863000000|2021-06-28 06:50:00|35317.9|35277.9|35308.8|35268.8|35323.1|35283.1|35288.6|35248.6|13
1624863300000|2021-06-28 06:55:00|35299.3|35259.3|35327.8|35287.8|35342.8|35302.8|35299|35259|20
1624863600000|2021-06-28 07:00:00|35328|35288|35307.9|35267.9|35328|35288|35307.6|35267.6|0
1624863900000|2021-06-28 07:05:00|35317.6|35277.6|35364|35324|35378.8|35338.8|35317.6|35277.6|27
1624864200000|2021-06-28 07:10:00|35363.8|35323.8|35288|35248|35363.8|35323.8|35288|35248|146
1624864500000|2021-06-28 07:15:00|35288.2|35248.2|35308.5|35268.5|35318.5|35278.5|35283.2|35243.2|1
1624864800000|2021-06-28 07:20:00|35308.3|35268.3|35323.6|35283.6|35338.3|35298.3|35308.3|35268.3|8
1624865100000|2021-06-28 07:25:00|35318.8|35278.8|35288.7|35248.7|35323.8|35283.8|35283.9|35243.9|71
1624865400000|2021-06-28 07:30:00|35278.4|35238.4|35328.3|35288.3|35328.5|35288.5|35273.9|35233.9|30
1624865700000|2021-06-28 07:35:00|35328.5|35288.5|35308.1|35268.1|35328.5|35288.5|35288.8|35248.8|8
1624866000000|2021-06-28 07:40:00|35313.4|35273.4|35348.9|35308.9|35378.6|35338.6|35313.4|35273.4|105
1624866300000|2021-06-28 07:45:00|35349.1|35309.1|35294.4|35254.4|35353.9|35313.9|35289.4|35249.4|108
1624866600000|2021-06-28 07:50:00|35299.4|35259.4|35279.5|35239.5|35299.5|35259.5|35274.2|35234.2|7
1624866900000|2021-06-28 07:55:00|35289.3|35249.3|35259.6|35219.6|35299.5|35259.5|35259.3|35219.3|8
1624867200000|2021-06-28 08:00:00|35259.8|35219.8|35239.9|35199.9|35260.1|35220.1|35225.1|35185.1|45
1624867500000|2021-06-28 08:05:00|35230.1|35190.1|35255.2|35215.2|35255.2|35215.2|35220.1|35180.1|3
1624867800000|2021-06-28 08:10:00|35255|35215|35260|35220|35260|35220|35220.5|35180.5|34
1624868100000|2021-06-28 08:15:00|35260.3|35220.3|35251|35211|35280.5|35240.5|35241|35201|35
1624868400000|2021-06-28 08:20:00|35245.8|35205.8|35221.1|35181.1|35255.8|35215.8|35220.9|35180.9|9
1624868700000|2021-06-28 08:25:00|35216.3|35176.3|35171.2|35131.2|35221.3|35181.3|35146.1|35106.1|65
1624869000000|2021-06-28 08:30:00|35171.4|35131.4|35211.3|35171.3|35211.5|35171.5|35166.4|35126.4|2
1624869300000|2021-06-28 08:35:00|35211.5|35171.5|35131.3|35091.3|35211.5|35171.5|35126.3|35086.3|5
1624869600000|2021-06-28 08:40:00|35131.1|35091.1|35131.4|35091.4|35131.6|35091.6|35121.1|35081.1|0
1624869900000|2021-06-28 08:45:00|35121.9|35081.9|35131|35091|35151.7|35111.7|35121.9|35081.9|30
1624870200000|2021-06-28 08:50:00|35131.3|35091.3|35131.1|35091.1|35141.1|35101.1|35110.8|35070.8|3
1624870500000|2021-06-28 08:55:00|35141.1|35101.1|35181.2|35141.2|35191.2|35151.2|35141.1|35101.1|10
1624870800000|2021-06-28 09:00:00|35181.4|35141.4|35191.2|35151.2|35206.4|35166.4|35180.9|35140.9|1
1624871100000|2021-06-28 09:05:00|35186|35146|35171.1|35131.1|35191.1|35151.1|35161.3|35121.3|8
1624871400000|2021-06-28 09:10:00|35180.9|35140.9|35180.2|35140.2|35185|35145|35120.4|35080.4|21
1624871700000|2021-06-28 09:15:00|35179.7|35139.7|35209.6|35169.6|35209.6|35169.6|35169.8|35129.8|14
1624872000000|2021-06-28 09:20:00|35210|35170|35178.9|35138.9|35228.7|35188.7|35178.9|35138.9|43
1624872300000|2021-06-28 09:25:00|35179.2|35139.2|35159|35119|35189.2|35149.2|35138.7|35098.7|11
1624872600000|2021-06-28 09:30:00|35158.8|35118.8|35170.3|35130.3|35179.3|35139.3|35134.3|35094.3|11
1624872900000|2021-06-28 09:35:00|35179.8|35139.8|35191.3|35151.3|35195|35155|35170.8|35130.8|8
1624873200000|2021-06-28 09:40:00|35191.1|35151.1|35135.9|35095.9|35200.8|35160.8|35130.6|35090.6|3
1624873500000|2021-06-28 09:45:00|35135.7|35095.7|35131|35091|35160.9|35120.9|35131|35091|2
1624873800000|2021-06-28 09:50:00|35131.2|35091.2|35141|35101|35151.2|35111.2|35131.2|35091.2|2
1624874100000|2021-06-28 09:55:00|35141.1|35101.1|35130.1|35090.1|35141.1|35101.1|35090.4|35050.4|11
1624874400000|2021-06-28 10:00:00|35130.4|35090.4|35189.7|35149.7|35195|35155|35115.2|35075.2|18
1624874700000|2021-06-28 10:05:00|35190|35150|35199.1|35159.1|35209.3|35169.3|35179.5|35139.5|20
1624875000000|2021-06-28 10:10:00|35199.6|35159.6|35218.9|35178.9|35229.3|35189.3|35199.6|35159.6|42
1624875300000|2021-06-28 10:15:00|35208.6|35168.6|35219|35179|35233.2|35193.2|35208.6|35168.6|29
1624875600000|2021-06-28 10:20:00|35218.7|35178.7|35209|35169|35218.7|35178.7|35208.8|35168.8|0
1624875900000|2021-06-28 10:25:00|35199.3|35159.3|35209.1|35169.1|35209.3|35169.3|35193.5|35153.5|21
1624876200000|2021-06-28 10:30:00|35209.3|35169.3|35255.4|35215.4|35260.2|35220.2|35209.3|35169.3|5
1624876500000|2021-06-28 10:35:00|35250.6|35210.6|35240.2|35200.2|35250.6|35210.6|35230.2|35190.2|18
1624876800000|2021-06-28 10:40:00|35240|35200|35220|35180|35240|35200|35209.3|35169.3|3
1624877100000|2021-06-28 10:45:00|35215.3|35175.3|35185.6|35145.6|35230.3|35190.3|35175.6|35135.6|12
1624877400000|2021-06-28 10:50:00|35180.9|35140.9|35199.9|35159.9|35210.2|35170.2|35180.6|35140.6|4
1624877700000|2021-06-28 10:55:00|35200|35160|35159.8|35119.8|35200|35160|35150|35110|1
1624878000000|2021-06-28 11:00:00|35160|35120|35140.1|35100.1|35170|35130|35135.3|35095.3|10
1624878300000|2021-06-28 11:05:00|35140.3|35100.3|35100.1|35060.1|35140.4|35100.4|35089.9|35049.9|11
1624878600000|2021-06-28 11:10:00|35099.9|35059.9|35100|35060|35109.9|35069.9|35084.4|35044.4|41
1624878900000|2021-06-28 11:15:00|35100.2|35060.2|35075|35035|35105|35065|35075|35035|5
1624879200000|2021-06-28 11:20:00|35080|35040|35068.8|35028.8|35095|35055|35019.6|34979.6|25
1624879500000|2021-06-28 11:25:00|35073.8|35033.8|35039.4|34999.4|35073.8|35033.8|35029.4|34989.4|103
1624879800000|2021-06-28 11:30:00|35039.7|34999.7|35004.2|34964.2|35039.7|34999.7|34984.5|34944.5|18
1624880100000|2021-06-28 11:35:00|34999.5|34959.5|34949.8|34909.8|34999.5|34959.5|34930|34890|24
1624880400000|2021-06-28 11:40:00|34949.5|34909.5|34969.9|34929.9|34979.6|34939.6|34939.8|34899.8|87
1624880700000|2021-06-28 11:45:00|34970.1|34930.1|34949.9|34909.9|34970.1|34930.1|34940.2|34900.2|14
1624881000000|2021-06-28 11:50:00|34950.2|34910.2|34910.5|34870.5|34950.5|34910.5|34880.7|34840.7|8
1624881300000|2021-06-28 11:55:00|34910.8|34870.8|34845.8|34805.8|34920.5|34880.5|34845.6|34805.6|34
1624881600000|2021-06-28 12:00:00|34850.8|34810.8|34844.1|34804.1|34850.8|34810.8|34790.1|34750.1|128
1624881900000|2021-06-28 12:05:00|34843.8|34803.8|34878.4|34838.4|34917.6|34877.6|34833.6|34793.6|32
1624882200000|2021-06-28 12:10:00|34873.4|34833.4|34848.2|34808.2|34878.7|34838.7|34832.9|34792.9|23
1624882500000|2021-06-28 12:15:00|34843.2|34803.2|34838|34798|34858|34818|34828.2|34788.2|24
1624882800000|2021-06-28 12:20:00|34848|34808|34927|34887|34932.3|34892.3|34848|34808|63
1624883100000|2021-06-28 12:25:00|34927.3|34887.3|34901.3|34861.3|34931.8|34891.8|34896.6|34856.6|14
1624883400000|2021-06-28 12:30:00|34906.3|34866.3|34826.6|34786.6|34911.3|34871.3|34826.4|34786.4|14
1624883700000|2021-06-28 12:35:00|34826.4|34786.4|34841.7|34801.7|34846.1|34806.1|34806.4|34766.4|79
1624884000000|2021-06-28 12:40:00|34836.7|34796.7|34876.7|34836.7|34906.7|34866.7|34816.7|34776.7|85
1624887000000|2021-06-28 13:30:00|34922|34882|34799.5|34759.5|35042|35002|34788.4|34748.4|976
1624887300000|2021-06-28 13:35:00|34804.2|34764.2|34727.9|34687.9|34809.5|34769.5|34673.7|34633.7|448
1624887600000|2021-06-28 13:40:00|34737.7|34697.7|34786.6|34746.6|34786.9|34746.9|34666.9|34626.9|259
1624887900000|2021-06-28 13:45:00|34787.2|34747.2|34725.4|34685.4|34886.4|34846.4|34720.4|34680.4|315
1624888200000|2021-06-28 13:50:00|34725.6|34685.6|34839.6|34799.6|34849.8|34809.8|34716.2|34676.2|291
1624888500000|2021-06-28 13:55:00|34834.6|34794.6|34805.5|34765.5|34908.8|34868.8|34799.9|34759.9|457
1624888800000|2021-06-28 14:00:00|34805.7|34765.7|34823.6|34783.6|34889.9|34849.9|34776|34736|196
1624889100000|2021-06-28 14:05:00|34818.6|34778.6|34814.5|34774.5|34853.4|34813.4|34788.6|34748.6|165
1624889400000|2021-06-28 14:10:00|34814.2|34774.2|34751.8|34711.8|34814.2|34774.2|34692.3|34652.3|334
1624889700000|2021-06-28 14:15:00|34747.1|34707.1|34851.3|34811.3|34866.3|34826.3|34736.8|34696.8|388
1624890000000|2021-06-28 14:20:00|34851.6|34811.6|34963.5|34923.5|35031.6|34991.6|34826.9|34786.9|263
1624890300000|2021-06-28 14:25:00|34968.5|34928.5|34884.4|34844.4|35003.8|34963.8|34844.4|34804.4|268
1624890600000|2021-06-28 14:30:00|34874.7|34834.7|34904.2|34864.2|34920.3|34880.3|34855.3|34815.3|158
1624890900000|2021-06-28 14:35:00|34894.7|34854.7|35001.8|34961.8|35022.3|34982.3|34893.9|34853.9|347
1624891200000|2021-06-28 14:40:00|34992.3|34952.3|34939.3|34899.3|35032.6|34992.6|34909.8|34869.8|264
1624891500000|2021-06-28 14:45:00|34944.6|34904.6|35008|34968|35023.8|34983.8|34944.6|34904.6|79
1624891800000|2021-06-28 14:50:00|35007.7|34967.7|35176.9|35136.9|35186.9|35146.9|35007.7|34967.7|762
1624892100000|2021-06-28 14:55:00|35176.6|35136.6|35168.1|35128.1|35186.9|35146.9|35131.9|35091.9|425
1624892400000|2021-06-28 15:00:00|35168.3|35128.3|35242.3|35202.3|35257.6|35217.6|35118.9|35078.9|323
1624892700000|2021-06-28 15:05:00|35242.6|35202.6|35189|35149|35287|35247|35189|35149|302
1624893000000|2021-06-28 15:10:00|35203.7|35163.7|35304.6|35264.6|35324.6|35284.6|35189|35149|348
1624893300000|2021-06-28 15:15:00|35304.3|35264.3|35284.7|35244.7|35340.2|35300.2|35255.8|35215.8|245
1624893600000|2021-06-28 15:20:00|35284.9|35244.9|35426.6|35386.6|35481.6|35441.6|35284.7|35244.7|388
1624893900000|2021-06-28 15:25:00|35431.3|35391.3|35401.9|35361.9|35451.9|35411.9|35346.4|35306.4|95
1624894200000|2021-06-28 15:30:00|35401.7|35361.7|35535.3|35495.3|35550.3|35510.3|35396.7|35356.7|286
1624894500000|2021-06-28 15:35:00|35529.7|35489.7|35623.2|35583.2|35623.2|35583.2|35496.7|35456.7|220
1624894800000|2021-06-28 15:40:00|35622.6|35582.6|35600.9|35560.9|35637.1|35597.1|35554|35514|541
1624895100000|2021-06-28 15:45:00|35591.2|35551.2|35602.4|35562.4|35627.1|35587.1|35582.7|35542.7|190
1624895400000|2021-06-28 15:50:00|35602.1|35562.1|35531.9|35491.9|35602.1|35562.1|35526|35486|171
1624895700000|2021-06-28 15:55:00|35536.6|35496.6|35615.8|35575.8|35635.5|35595.5|35522.5|35482.5|470
1624896000000|2021-06-28 16:00:00|35606.4|35566.4|35585.5|35545.5|35649.9|35609.9|35560.2|35520.2|422
1624896300000|2021-06-28 16:05:00|35590.3|35550.3|35541.7|35501.7|35605.6|35565.6|35502.6|35462.6|304
1624896600000|2021-06-28 16:10:00|35541.4|35501.4|35550.9|35510.9|35601.5|35561.5|35541.4|35501.4|120
1624896900000|2021-06-28 16:15:00|35555.9|35515.9|35596.5|35556.5|35601.5|35561.5|35545.6|35505.6|197
1624897200000|2021-06-28 16:20:00|35591.5|35551.5|35576.9|35536.9|35606.6|35566.6|35561.9|35521.9|192
1624897500000|2021-06-28 16:25:00|35572.2|35532.2|35533.6|35493.6|35572.2|35532.2|35498.9|35458.9|266
1624897800000|2021-06-28 16:30:00|35533.1|35493.1|35544|35504|35553.9|35513.9|35514|35474|161
1624898100000|2021-06-28 16:35:00|35539.3|35499.3|35543.7|35503.7|35574|35534|35534|35494|80
1624898400000|2021-06-28 16:40:00|35548.7|35508.7|35512.3|35472.3|35563.4|35523.4|35497.6|35457.6|351
1624898700000|2021-06-28 16:45:00|35517|35477|35514.4|35474.4|35573.5|35533.5|35507.3|35467.3|238
1624899000000|2021-06-28 16:50:00|35509.1|35469.1|35490|35450|35549.4|35509.4|35485.3|35445.3|108
1624899300000|2021-06-28 16:55:00|35485.3|35445.3|35531|35491|35536|35496|35441.2|35401.2|205
1624899600000|2021-06-28 17:00:00|35530.7|35490.7|35536|35496|35561.3|35521.3|35512.5|35472.5|159
1624899900000|2021-06-28 17:05:00|35536.3|35496.3|35576.4|35536.4|35581.6|35541.6|35536|35496|127
1624900200000|2021-06-28 17:10:00|35576.7|35536.7|35557.3|35517.3|35581.4|35541.4|35537.5|35497.5|135
1624900500000|2021-06-28 17:15:00|35552.6|35512.6|35536.5|35496.5|35572.6|35532.6|35526.5|35486.5|90
1624900800000|2021-06-28 17:20:00|35550.9|35510.9|35595.3|35555.3|35605.6|35565.6|35535.9|35495.9|176
1624901100000|2021-06-28 17:25:00|35585.9|35545.9|35631.9|35591.9|35642.4|35602.4|35585.3|35545.3|267
1624901400000|2021-06-28 17:30:00|35632.2|35592.2|35623.4|35583.4|35654|35614|35614|35574|128
1624901700000|2021-06-28 17:35:00|35618.7|35578.7|35634|35594|35652.8|35612.8|35608.4|35568.4|93
1624902000000|2021-06-28 17:40:00|35638.7|35598.7|35578.5|35538.5|35639|35599|35563.2|35523.2|355
1624902300000|2021-06-28 17:45:00|35578.2|35538.2|35527.7|35487.7|35588.2|35548.2|35513.3|35473.3|358
1624902600000|2021-06-28 17:50:00|35528|35488|35559.5|35519.5|35613.3|35573.3|35508.9|35468.9|508
1624902900000|2021-06-28 17:55:00|35564.2|35524.2|35559.9|35519.9|35624.8|35584.8|35554.6|35514.6|877
1624903200000|2021-06-28 18:00:00|35564.6|35524.6|35476.1|35436.1|35574.9|35534.9|35456.4|35416.4|532
1624903500000|2021-06-28 18:05:00|35485.5|35445.5|35297.7|35257.7|35571.4|35531.4|35297.4|35257.4|435
1624903800000|2021-06-28 18:10:00|35303|35263|35512.1|35472.1|35515.6|35475.6|35292.7|35252.7|857
1624904100000|2021-06-28 18:15:00|35511.8|35471.8|35600.1|35480.1|35631.6|35569.8|35447.8|35407.8|588
1624924800000|2021-06-29 00:00:00|35464.8|35424.8|35556.8|35516.8|35611.8|35571.8|35464.8|35424.8|98
1624925100000|2021-06-29 00:05:00|35557.2|35517.2|35574.5|35534.5|35616.5|35576.5|35541.8|35501.8|41
1624925400000|2021-06-29 00:10:00|35574.2|35534.2|35532.2|35492.2|35582.1|35542.1|35512.5|35472.5|77
1624925700000|2021-06-29 00:15:00|35537.2|35497.2|35592.9|35552.9|35593.2|35553.2|35472.8|35432.8|42
1624926000000|2021-06-29 00:20:00|35588.2|35548.2|35531|35491|35608.2|35568.2|35506.4|35466.4|6
1624926300000|2021-06-29 00:25:00|35526|35486|35585.1|35545.1|35595.1|35555.1|35511.1|35471.1|5
1624926600000|2021-06-29 00:30:00|35584.7|35544.7|35535.8|35495.8|35584.7|35544.7|35505.1|35465.1|10
1624926900000|2021-06-29 00:35:00|35535.5|35495.5|35545.2|35505.2|35550.2|35510.2|35521.2|35481.2|3
1624927200000|2021-06-29 00:40:00|35544.8|35504.8|35505.2|35465.2|35545.2|35505.2|35485.9|35445.9|5
1624927500000|2021-06-29 00:45:00|35505.6|35465.6|35460.6|35420.6|35505.6|35465.6|35429.9|35389.9|12
1624927800000|2021-06-29 00:50:00|35465.3|35425.3|35445.4|35405.4|35484.6|35444.6|35445.4|35405.4|1
1624928100000|2021-06-29 00:55:00|35445|35405|35390.1|35350.1|35450|35410|35390.1|35350.1|16
1624928400000|2021-06-29 01:00:00|35394.7|35354.7|35375.5|35335.5|35405.1|35365.1|35360.1|35320.1|27
1624928700000|2021-06-29 01:05:00|35375.1|35335.1|35350.9|35310.9|35395.8|35355.8|35316.2|35276.2|37
1624929000000|2021-06-29 01:10:00|35355.5|35315.5|35355.6|35315.6|35370.2|35330.2|35305.6|35265.6|31
1624929300000|2021-06-29 01:15:00|35360.3|35320.3|35335.7|35295.7|35365.6|35325.6|35335.3|35295.3|4
1624929600000|2021-06-29 01:20:00|35330.7|35290.7|35315.7|35275.7|35341|35301|35306.1|35266.1|8
1624929900000|2021-06-29 01:25:00|35316.4|35276.4|35311.1|35271.1|35316.4|35276.4|35310.7|35270.7|7
1624930200000|2021-06-29 01:30:00|35310.8|35270.8|35336.2|35296.2|35336.2|35296.2|35291.5|35251.5|17
1624930500000|2021-06-29 01:35:00|35335.8|35295.8|35335.9|35295.9|35346.2|35306.2|35325.8|35285.8|98
1624930800000|2021-06-29 01:40:00|35336.2|35296.2|35374.9|35334.9|35375.6|35335.6|35331.2|35291.2|51
1624931100000|2021-06-29 01:45:00|35365.3|35325.3|35370.7|35330.7|35389.6|35349.6|35364.9|35324.9|6
1624931400000|2021-06-29 01:50:00|35384.6|35344.6|35364.7|35324.7|35384.6|35344.6|35359.6|35319.6|52
1624931700000|2021-06-29 01:55:00|35365|35325|35344.7|35304.7|35365|35325|35335.4|35295.4|6
1624932000000|2021-06-29 02:00:00|35344.4|35304.4|35314.8|35274.8|35344.7|35304.7|35314.4|35274.4|1
1624932300000|2021-06-29 02:05:00|35314.4|35274.4|35314.8|35274.8|35325.2|35285.2|35294.4|35254.4|8
1624932600000|2021-06-29 02:10:00|35319.8|35279.8|35324.5|35284.5|35334.5|35294.5|35309.8|35269.8|11
1624932900000|2021-06-29 02:15:00|35324.9|35284.9|35285.7|35245.7|35329.9|35289.9|35285.3|35245.3|7
1624933200000|2021-06-29 02:20:00|35290.3|35250.3|35315|35275|35315|35275|35280.7|35240.7|10
1624933500000|2021-06-29 02:25:00|35315.4|35275.4|35310.1|35270.1|35315.4|35275.4|35305|35265|1
1624933800000|2021-06-29 02:30:00|35315.4|35275.4|35335.1|35295.1|35345.4|35305.4|35315.1|35275.1|1
1624934100000|2021-06-29 02:35:00|35339.8|35299.8|35355.2|35315.2|35355.2|35315.2|35335.1|35295.1|7
1624934400000|2021-06-29 02:40:00|35350.2|35310.2|35355.2|35315.2|35360.2|35320.2|35335.6|35295.6|3
1624934700000|2021-06-29 02:45:00|35354.9|35314.9|35365.3|35325.3|35365.3|35325.3|35345.3|35305.3|1
1624935000000|2021-06-29 02:50:00|35374.9|35334.9|35375.3|35335.3|35390.3|35350.3|35374.9|35334.9|1
1624935300000|2021-06-29 02:55:00|35375|35335|35395|35355|35395|35355|35365.4|35325.4|8
1624935600000|2021-06-29 03:00:00|35395.4|35355.4|35414.7|35374.7|35425.1|35385.1|35395|35355|4
1624935900000|2021-06-29 03:05:00|35405.5|35365.5|35394.8|35354.8|35415.1|35375.1|35394.8|35354.8|6
1624936200000|2021-06-29 03:10:00|35395.1|35355.1|35374.8|35334.8|35395.1|35355.1|35364.8|35324.8|6
1624936500000|2021-06-29 03:15:00|35374.5|35334.5|35344.9|35304.9|35374.8|35334.8|35344.9|35304.9|1
1624936800000|2021-06-29 03:20:00|35354.5|35314.5|35325.3|35285.3|35354.5|35314.5|35324.2|35284.2|9
1624937100000|2021-06-29 03:25:00|35329.9|35289.9|35325|35285|35354.6|35314.6|35325|35285|0
1624937400000|2021-06-29 03:30:00|35325.7|35285.7|35345.1|35305.1|35350|35310|35325.7|35285.7|61
1624937700000|2021-06-29 03:35:00|35344.7|35304.7|35335.1|35295.1|35345.1|35305.1|35330.1|35290.1|2
1624938000000|2021-06-29 03:40:00|35335.2|35295.2|35325.2|35285.2|35335.2|35295.2|35325.2|35285.2|6
1624938300000|2021-06-29 03:45:00|35325.5|35285.5|35329.9|35289.9|35329.9|35289.9|35324.8|35284.8|0
1624938600000|2021-06-29 03:50:00|35330.2|35290.2|35325.3|35285.3|35334.9|35294.9|35320.6|35280.6|5
1624938900000|2021-06-29 03:55:00|35324.9|35284.9|35320.7|35280.7|35325.3|35285.3|35320.3|35280.3|0
1624939200000|2021-06-29 04:00:00|35320.3|35280.3|35305.4|35265.4|35325.4|35285.4|35305.4|35265.4|107
1624939500000|2021-06-29 04:05:00|35305.8|35265.8|35305.8|35265.8|35310.4|35270.4|35305.8|35265.8|0
1624939800000|2021-06-29 04:10:00|35305.5|35265.5|35305.9|35265.9|35305.9|35265.9|35295.8|35255.8|5
1624940100000|2021-06-29 04:15:00|35305.1|35265.1|35295.9|35255.9|35305.1|35265.1|35295.9|35255.9|0
1624940400000|2021-06-29 04:20:00|35296.3|35256.3|35296|35256|35306|35266|35295.9|35255.9|6
1624940700000|2021-06-29 04:25:00|35296.4|35256.4|35315.7|35275.7|35325.3|35285.3|35296|35256|7
1624941000000|2021-06-29 04:30:00|35316|35276|35315.7|35275.7|35320.7|35280.7|35315.3|35275.3|0
1624941300000|2021-06-29 04:35:00|35315.4|35275.4|35330.4|35290.4|35335.4|35295.4|35310.4|35270.4|0
1624941600000|2021-06-29 04:40:00|35330.8|35290.8|35325.1|35285.1|35335.8|35295.8|35325.1|35285.1|3
1624941900000|2021-06-29 04:45:00|35320.5|35280.5|35334.8|35294.8|35334.8|35294.8|35315.9|35275.9|1
1624942200000|2021-06-29 04:50:00|35335.1|35295.1|35354.4|35314.4|35354.8|35314.8|35335.1|35295.1|0
1624942500000|2021-06-29 04:55:00|35354.8|35314.8|35344.9|35304.9|35354.9|35314.9|35344.5|35304.5|18
1624942800000|2021-06-29 05:00:00|35345.3|35305.3|35365.3|35325.3|35365.3|35325.3|35344.5|35304.5|0
1624943100000|2021-06-29 05:05:00|35355.3|35315.3|35355|35315|35355.4|35315.4|35350.3|35310.3|0
1624943400000|2021-06-29 05:10:00|35355.4|35315.4|35354.7|35314.7|35355.4|35315.4|35350|35310|0
1624943700000|2021-06-29 05:15:00|35350|35310|35344.7|35304.7|35355.5|35315.5|35325.5|35285.5|10
1624944000000|2021-06-29 05:20:00|35345.1|35305.1|35365.1|35325.1|35385.1|35345.1|35344.4|35304.4|6
1624944300000|2021-06-29 05:25:00|35364.8|35324.8|35369.8|35329.8|35379.4|35339.4|35350.2|35310.2|7
1624944600000|2021-06-29 05:30:00|35370.2|35330.2|35375.6|35335.6|35385.3|35345.3|35350.2|35310.2|4
1624944900000|2021-06-29 05:35:00|35375.3|35335.3|35375.7|35335.7|35395.3|35355.3|35370.3|35330.3|4
1624945200000|2021-06-29 05:40:00|35365.7|35325.7|35385.7|35345.7|35385.7|35345.7|35360.3|35320.3|4
1624945500000|2021-06-29 05:45:00|35376.5|35336.5|35357.3|35317.3|35376.5|35336.5|35351.6|35311.6|12
1624945800000|2021-06-29 05:50:00|35366.6|35326.6|35376.6|35336.6|35376.6|35336.6|35352|35312|1
1624946100000|2021-06-29 05:55:00|35377|35337|35376.7|35336.7|35387|35347|35357|35317|18
1624946400000|2021-06-29 06:00:00|35377.1|35337.1|35402.1|35362.1|35421.7|35381.7|35377.1|35337.1|9
1624946700000|2021-06-29 06:05:00|35401.7|35361.7|35387.5|35347.5|35401.7|35361.7|35382.1|35342.1|6
1624947000000|2021-06-29 06:10:00|35387.6|35347.6|35392.2|35352.2|35392.6|35352.6|35376.8|35336.8|5
1624947300000|2021-06-29 06:15:00|35391.8|35351.8|35397.3|35357.3|35397.7|35357.7|35372.6|35332.6|11
1624947600000|2021-06-29 06:20:00|35387.7|35347.7|35391.9|35351.9|35392.7|35352.7|35366.9|35326.9|13
1624947900000|2021-06-29 06:25:00|35386.9|35346.9|35396.6|35356.6|35402|35362|35386.9|35346.9|3
1624948200000|2021-06-29 06:30:00|35397|35357|35402.1|35362.1|35412.4|35372.4|35397|35357|5
1624948500000|2021-06-29 06:35:00|35407.1|35367.1|35357.5|35317.5|35407.1|35367.1|35357.1|35317.1|2
1624948800000|2021-06-29 06:40:00|35357.1|35317.1|35367.2|35327.2|35377.2|35337.2|35347.9|35307.9|0
1624949100000|2021-06-29 06:45:00|35377.2|35337.2|35363.4|35323.4|35377.2|35337.2|35347.6|35307.6|1
1624949400000|2021-06-29 06:50:00|35373.4|35333.4|35397.7|35357.7|35408.1|35368.1|35368.8|35328.8|8
1624949700000|2021-06-29 06:55:00|35398.1|35358.1|35393.5|35353.5|35423.5|35383.5|35393.1|35353.1|15
1624950000000|2021-06-29 07:00:00|35388.9|35348.9|35359|35319|35398.5|35358.5|35349.3|35309.3|21
1624950300000|2021-06-29 07:05:00|35363.6|35323.6|35329|35289|35368.2|35328.2|35319.4|35279.4|8
1624950600000|2021-06-29 07:10:00|35324.4|35284.4|35319.1|35279.1|35324.4|35284.4|35304|35264|23
1624950900000|2021-06-29 07:15:00|35319.5|35279.5|35309.1|35269.1|35329.1|35289.1|35293.3|35253.3|13
1624951200000|2021-06-29 07:20:00|35309.5|35269.5|35260|35220|35319.2|35279.2|35245.7|35205.7|37
1624951500000|2021-06-29 07:25:00|35259.6|35219.6|35279.2|35239.2|35279.2|35239.2|35245.8|35205.8|16
1624951800000|2021-06-29 07:30:00|35279.6|35239.6|35283.5|35243.5|35288.5|35248.5|35269.6|35229.6|7
1624952100000|2021-06-29 07:35:00|35283.9|35243.9|35298.6|35258.6|35298.6|35258.6|35274.3|35234.3|6
1624952400000|2021-06-29 07:40:00|35298.2|35258.2|35249|35209|35298.2|35258.2|35249|35209|4
1624952700000|2021-06-29 07:45:00|35253.6|35213.6|35229.1|35189.1|35253.6|35213.6|35213.7|35173.7|12
1624953000000|2021-06-29 07:50:00|35228.7|35188.7|35219.5|35179.5|35253.7|35213.7|35209.1|35169.1|35
1624953300000|2021-06-29 07:55:00|35218.7|35178.7|35209.2|35169.2|35234.6|35194.6|35204.2|35164.2|24
1624953600000|2021-06-29 08:00:00|35199.2|35159.2|35188.9|35148.9|35209.2|35169.2|35179.2|35139.2|43
1624953900000|2021-06-29 08:05:00|35189.6|35149.6|35198.9|35158.9|35208.9|35168.9|35174.7|35134.7|9
1624954200000|2021-06-29 08:10:00|35193.9|35153.9|35209|35169|35219|35179|35189.3|35149.3|6
1624954500000|2021-06-29 08:15:00|35204.4|35164.4|35209|35169|35209|35169|35188.6|35148.6|31
1624954800000|2021-06-29 08:20:00|35214|35174|35218.7|35178.7|35228.6|35188.6|35204|35164|7
1624955100000|2021-06-29 08:25:00|35228.7|35188.7|35257.5|35217.5|35262.5|35222.5|35223.7|35183.7|24
1624955400000|2021-06-29 08:30:00|35257.9|35217.9|35258.4|35218.4|35263.3|35223.3|35252.6|35212.6|28
1624955700000|2021-06-29 08:35:00|35248.4|35208.4|35238.8|35198.8|35258.8|35218.8|35238.8|35198.8|6
1624956000000|2021-06-29 08:40:00|35243.4|35203.4|35248.5|35208.5|35258.9|35218.9|35238.9|35198.9|11
1624956300000|2021-06-29 08:45:00|35248.9|35208.9|35239|35199|35258.9|35218.9|35238.9|35198.9|5
1624956600000|2021-06-29 08:50:00|35244.4|35204.4|35209|35169|35253.2|35213.2|35189.8|35149.8|9
1624956900000|2021-06-29 08:55:00|35208.6|35168.6|35199.1|35159.1|35218.3|35178.3|35199|35159|77
1624957200000|2021-06-29 09:00:00|35194.5|35154.5|35199.5|35159.5|35209.9|35169.9|35194.5|35154.5|7
1624957500000|2021-06-29 09:05:00|35209.5|35169.5|35234.6|35194.6|35249.6|35209.6|35199.6|35159.6|15
1624957800000|2021-06-29 09:10:00|35229.6|35189.6|35209.2|35169.2|35229.6|35189.6|35185.4|35145.4|10
1624958100000|2021-06-29 09:15:00|35204.6|35164.6|35223.5|35183.5|35233.9|35193.9|35199.6|35159.6|58
1624958400000|2021-06-29 09:20:00|35223.1|35183.1|35209.8|35169.8|35253.5|35213.5|35195.6|35155.6|25
1624958700000|2021-06-29 09:25:00|35214.8|35174.8|35219|35179|35259.4|35219.4|35209.8|35169.8|35
1624959000000|2021-06-29 09:30:00|35219.4|35179.4|35219.9|35179.9|35219.9|35179.9|35194.8|35154.8|29
1624959300000|2021-06-29 09:35:00|35224.5|35184.5|35259.9|35219.9|35264.9|35224.9|35219.9|35179.9|28
1624959600000|2021-06-29 09:40:00|35259.5|35219.5|35268.8|35228.8|35273.4|35233.4|35220|35180|72
1624959900000|2021-06-29 09:45:00|35273.4|35233.4|35289.2|35249.2|35290.4|35250.4|35259.6|35219.6|13
1624960200000|2021-06-29 09:50:00|35299.2|35259.2|35260.9|35220.9|35300.5|35260.5|35251.3|35211.3|57
1624960500000|2021-06-29 09:55:00|35255.9|35215.9|35211.8|35171.8|35255.9|35215.9|35202.2|35162.2|33
1624960800000|2021-06-29 10:00:00|35211.4|35171.4|35281|35241|35301|35261|35211.4|35171.4|98
1624961100000|2021-06-29 10:05:00|35270.6|35230.6|35250.7|35210.7|35270.6|35230.6|35250.2|35210.2|4
1624961400000|2021-06-29 10:10:00|35251.1|35211.1|35265.7|35225.7|35266.1|35226.1|35245.7|35205.7|84
1624961700000|2021-06-29 10:15:00|35261.2|35221.2|35250.8|35210.8|35266.6|35226.6|35250.8|35210.8|12
1624962000000|2021-06-29 10:20:00|35260.8|35220.8|35250.4|35210.4|35260.8|35220.8|35240.4|35200.4|0
1624962300000|2021-06-29 10:25:00|35250.9|35210.9|35241.3|35201.3|35250.9|35210.9|35241.3|35201.3|5
1624962600000|2021-06-29 10:30:00|35236.7|35196.7|35200.6|35160.6|35236.7|35196.7|35181.8|35141.8|129
1624962900000|2021-06-29 10:35:00|35201|35161|35171.4|35131.4|35201|35161|35166.4|35126.4|49
1624963200000|2021-06-29 10:40:00|35171|35131|35171.4|35131.4|35171.4|35131.4|35171|35131|0
1624963500000|2021-06-29 10:45:00|35166.9|35126.9|35079.5|35039.5|35166.9|35126.9|35069.4|35029.4|80
1624963800000|2021-06-29 10:50:00|35084.9|35044.9|35044.5|35004.5|35094.5|35054.5|35044.5|35004.5|78
1624964100000|2021-06-29 10:55:00|35029.9|34989.9|35038.8|34998.8|35043.7|35003.7|34998.3|34958.3|105
1624964400000|2021-06-29 11:00:00|35039.2|34999.2|35043.8|35003.8|35054.2|35014.2|35034.2|34994.2|6
1624964700000|2021-06-29 11:05:00|35038.8|34998.8|35053|35013|35063|35023|35038.4|34998.4|150
1624965000000|2021-06-29 11:10:00|35052.6|35012.6|35032.7|34992.7|35067.2|35027.2|35017.7|34977.7|11
1624965300000|2021-06-29 11:15:00|35028.1|34988.1|35003.6|34963.6|35033.1|34993.1|34998.1|34958.1|31
1624965600000|2021-06-29 11:20:00|35003.2|34963.2|35008.2|34968.2|35027.8|34987.8|34998.2|34958.2|104
1624965900000|2021-06-29 11:25:00|35007.8|34967.8|34908.7|34868.7|35023.2|34983.2|34908.7|34868.7|133
1624966200000|2021-06-29 11:30:00|34909.1|34869.1|34909.6|34869.6|34923.7|34883.7|34870|34830|86
1624966500000|2021-06-29 11:35:00|34910|34870|34963|34923|34977.6|34937.6|34909.6|34869.6|24
1624966800000|2021-06-29 11:40:00|34924.7|34884.7|34913|34873|34938.8|34898.8|34893.4|34853.4|49
1624967100000|2021-06-29 11:45:00|34917.6|34877.6|34869.4|34829.4|34933.5|34893.5|34753.9|34713.9|42
1624967400000|2021-06-29 11:50:00|34870.6|34830.6|34826|34786|34881.4|34841.4|34763.1|34723.1|40
1624967700000|2021-06-29 11:55:00|34821.5|34781.5|34847.8|34807.8|34872.8|34832.8|34806.9|34766.9|28
1624968000000|2021-06-29 12:00:00|34848.2|34808.2|34803.3|34763.3|34888.2|34848.2|34803.3|34763.3|42
1624968300000|2021-06-29 12:05:00|34798.3|34758.3|34752.1|34712.1|34803.3|34763.3|34747.1|34707.1|55
1624968600000|2021-06-29 12:10:00|34752.5|34712.5|34883.7|34843.7|34888.3|34848.3|34741.6|34701.6|95
1624968900000|2021-06-29 12:15:00|34873.7|34833.7|34832.1|34792.1|34893.7|34853.7|34826.6|34786.6|53
1624969200000|2021-06-29 12:20:00|34827.5|34787.5|34847.1|34807.1|34902.9|34862.9|34827.5|34787.5|74
1624969500000|2021-06-29 12:25:00|34846.7|34806.7|34879.3|34839.3|34898|34858|34836.3|34796.3|51
1624969800000|2021-06-29 12:30:00|34878.9|34838.9|34886.9|34846.9|34896.1|34856.1|34863.9|34823.9|32
1624970100000|2021-06-29 12:35:00|34891.5|34851.5|34954.5|34914.5|34958.2|34918.2|34886.9|34846.9|164
1624970400000|2021-06-29 12:40:00|34959.1|34919.1|35027.9|34987.9|35082.4|35042.4|34940|34900|86
1624973400000|2021-06-29 13:30:00|35039.3|34999.3|35098.3|35058.3|35128.2|35088.2|34899.9|34859.9|1229
1624973700000|2021-06-29 13:35:00|35089.1|35049.1|34891.6|34851.6|35097.4|35057.4|34876.6|34836.6|861
1624974000000|2021-06-29 13:40:00|34892.4|34852.4|35038.4|34998.4|35102.9|35062.9|34853.7|34813.7|731
1624974300000|2021-06-29 13:45:00|35038.8|34998.8|35073.8|35033.8|35127.5|35087.5|34901|34861|435
1624974600000|2021-06-29 13:50:00|35073.4|35033.4|35124.1|35084.1|35209.1|35169.1|35018.8|34978.8|656
1624974900000|2021-06-29 13:55:00|35124.5|35084.5|35149.6|35109.6|35304.1|35264.1|35003.2|34963.2|466
1624975200000|2021-06-29 14:00:00|35149.1|35109.1|35112|35072|35233.3|35193.3|35061.5|35021.5|239
1624975500000|2021-06-29 14:05:00|35117|35077|35136.6|35096.6|35152|35112|35082.4|35042.4|85
1624975800000|2021-06-29 14:10:00|35131.6|35091.6|35171.6|35131.6|35181.6|35141.6|35096.6|35056.6|152
1624976100000|2021-06-29 14:15:00|35167.1|35127.1|35182.6|35142.6|35271.7|35231.7|35161.6|35121.6|128
1624976400000|2021-06-29 14:20:00|35182.1|35142.1|35162.2|35122.2|35220.8|35180.8|35132.1|35092.1|209
1624976700000|2021-06-29 14:25:00|35157.6|35117.6|35222.6|35182.6|35222.6|35182.6|35123.5|35083.5|176
1624977000000|2021-06-29 14:30:00|35218.1|35178.1|35324.9|35284.9|35324.9|35284.9|35218.1|35178.1|264
1624977300000|2021-06-29 14:35:00|35325.3|35285.3|35293.5|35253.5|35380.3|35340.3|35259.3|35219.3|916
1624977600000|2021-06-29 14:40:00|35293.9|35253.9|35356.3|35316.3|35362.2|35322.2|35219.4|35179.4|94
1624977900000|2021-06-29 14:45:00|35355.9|35315.9|35370.9|35330.9|35380.9|35340.9|35329.6|35289.6|174
1624978200000|2021-06-29 14:50:00|35366.4|35326.4|35514.2|35474.2|35531.5|35491.5|35342.2|35302.2|177
1624978500000|2021-06-29 14:55:00|35513.7|35473.7|35493.2|35453.2|35518.3|35478.3|35406.9|35366.9|210
1624978800000|2021-06-29 15:00:00|35492.8|35452.8|35443.4|35403.4|35493.2|35453.2|35418.7|35378.7|56
1624979100000|2021-06-29 15:05:00|35438.4|35398.4|35365.2|35325.2|35447.9|35407.9|35331.5|35291.5|288
1624979400000|2021-06-29 15:10:00|35375.2|35335.2|35322|35282|35405.2|35365.2|35306.1|35266.1|39
1624979700000|2021-06-29 15:15:00|35321.6|35281.6|35384.4|35344.4|35385.3|35345.3|35302.1|35262.1|110
1624980000000|2021-06-29 15:20:00|35384.9|35344.9|35432.2|35392.2|35491.8|35451.8|35370.7|35330.7|170
1624980300000|2021-06-29 15:25:00|35431.8|35391.8|35406.8|35366.8|35451.4|35411.4|35368.1|35328.1|226
1624980600000|2021-06-29 15:30:00|35401.8|35361.8|35352.7|35312.7|35445.9|35405.9|35309.1|35269.1|246
1624980900000|2021-06-29 15:35:00|35362.3|35322.3|35392.8|35352.8|35392.8|35352.8|35352.8|35312.8|203
1624981200000|2021-06-29 15:40:00|35388.2|35348.2|35326|35286|35402.8|35362.8|35320.1|35280.1|102
1624981500000|2021-06-29 15:45:00|35330.5|35290.5|35254.7|35214.7|35345.5|35305.5|35254.7|35214.7|202
1624981800000|2021-06-29 15:50:00|35259.7|35219.7|35253.4|35213.4|35262.9|35222.9|35215.6|35175.6|139
1624982100000|2021-06-29 15:55:00|35258.4|35218.4|35208.9|35168.9|35272.9|35232.9|35208.4|35168.4|113
1624982400000|2021-06-29 16:00:00|35213.4|35173.4|35032.1|34992.1|35213.4|35173.4|35031.6|34991.6|194
1624982700000|2021-06-29 16:05:00|35036.6|34996.6|35063.5|35023.5|35079.4|35039.4|35017.5|34977.5|86
1624983000000|2021-06-29 16:10:00|35063|35023|35073.5|35033.5|35077.6|35037.6|35029.4|34989.4|114
1624983300000|2021-06-29 16:15:00|35074|35034|34993.6|34953.6|35088.1|35048.1|34978.6|34938.6|215
1624983600000|2021-06-29 16:20:00|34998.6|34958.6|35082.7|35042.7|35087.3|35047.3|34977.7|34937.7|181
1624983900000|2021-06-29 16:25:00|35083.2|35043.2|35063.2|35023.2|35103.2|35063.2|35020.9|34980.9|196
1624984200000|2021-06-29 16:30:00|35067.8|35027.8|35123.7|35083.7|35133.7|35093.7|35010.5|34970.5|564
1624984500000|2021-06-29 16:35:00|35118.7|35078.7|35103.8|35063.8|35148.7|35108.7|35059.2|35019.2|76
1624984800000|2021-06-29 16:40:00|35099.2|35059.2|35088.8|35048.8|35173.3|35133.3|35084.2|35044.2|129
1624985100000|2021-06-29 16:45:00|35093.3|35053.3|35144.3|35104.3|35153.8|35113.8|35078.8|35038.8|214
1624985400000|2021-06-29 16:50:00|35153.4|35113.4|35092.5|35052.5|35158.8|35118.8|35087.1|35047.1|76
1624985700000|2021-06-29 16:55:00|35093|35053|35118.5|35078.5|35138|35098|35073.9|35033.9|43
1624986000000|2021-06-29 17:00:00|35127.6|35087.6|35109.5|35069.5|35142.6|35102.6|35098.5|35058.5|63
1624986300000|2021-06-29 17:05:00|35109.9|35069.9|35115.4|35075.4|35124.5|35084.5|35083.1|35043.1|54
1624986600000|2021-06-29 17:10:00|35109|35069|35144|35104|35144.5|35104.5|35095.4|35055.4|170
1624986900000|2021-06-29 17:15:00|35140|35100|35176.8|35136.8|35182.7|35142.7|35129.1|35089.1|105
1624987200000|2021-06-29 17:20:00|35172.3|35132.3|35145.4|35105.4|35181.8|35141.8|35116.4|35076.4|114
1624987500000|2021-06-29 17:25:00|35150.4|35110.4|35105.5|35065.5|35150.4|35110.4|35100|35060|202
1624987800000|2021-06-29 17:30:00|35105|35065|35105.1|35065.1|35145.5|35105.5|35095|35055|161
1624988100000|2021-06-29 17:35:00|35100.1|35060.1|35129.2|35089.2|35159.2|35119.2|35100.1|35060.1|187
1624988400000|2021-06-29 17:40:00|35133.7|35093.7|35150.1|35110.1|35150.1|35110.1|35074.6|35034.6|124
1624988700000|2021-06-29 17:45:00|35135.6|35095.6|35080.6|35040.6|35150.2|35110.2|35056.1|35016.1|309
1624989000000|2021-06-29 17:50:00|35081.1|35041.1|35099.7|35059.7|35120.2|35080.2|35069.3|35029.3|358
1624989300000|2021-06-29 17:55:00|35109.7|35069.7|35067.1|35027.1|35130.2|35090.2|35066.6|35026.6|152
1624989600000|2021-06-29 18:00:00|35072.1|35032.1|34983.5|34943.5|35082.1|35042.1|34973.1|34933.1|468
1624989900000|2021-06-29 18:05:00|34984|34944|35062.2|35022.2|35093.1|35053.1|34968.5|34928.5|192
1624990200000|2021-06-29 18:10:00|35057.7|35017.7|35081.8|35041.8|35183.1|35143.1|35037.7|34997.7|858
1624990500000|2021-06-29 18:15:00|35086.3|35046.3|34967.9|34927.9|35119.9|35079.9|34945.2|34905.2|585
1625011200000|2021-06-30 00:00:00|35118|35078|35201|35161|35242.5|35202.5|35101.9|35061.9|342
1625011500000|2021-06-30 00:05:00|35196.5|35156.5|35190.5|35150.5|35216|35176|35190.5|35150.5|37
1625011800000|2021-06-30 00:10:00|35195|35155|35171|35131|35196|35156|35171|35131|23
1625012100000|2021-06-30 00:15:00|35170.5|35130.5|35160.6|35120.6|35181|35141|35155.5|35115.5|29
1625012400000|2021-06-30 00:20:00|35155.6|35115.6|35155.6|35115.6|35165.6|35125.6|35155.6|35115.6|65
1625012700000|2021-06-30 00:25:00|35155.1|35115.1|35160.6|35120.6|35180.1|35140.1|35154.6|35114.6|12
1625013000000|2021-06-30 00:30:00|35161.1|35121.1|35169.6|35129.6|35179.6|35139.6|35161.1|35121.1|32
1625013300000|2021-06-30 00:35:00|35175.2|35135.2|35164.7|35124.7|35180.2|35140.2|35159.7|35119.7|6
1625013600000|2021-06-30 00:40:00|35169.2|35129.2|35169.7|35129.7|35179.7|35139.7|35165.7|35125.7|1
1625013900000|2021-06-30 00:45:00|35170.2|35130.2|35159.7|35119.7|35170.2|35130.2|35159.7|35119.7|0
1625014200000|2021-06-30 00:50:00|35160.3|35120.3|35159.3|35119.3|35174.8|35134.8|35153.7|35113.7|22
1625014500000|2021-06-30 00:55:00|35163.8|35123.8|35179.8|35139.8|35179.8|35139.8|35158.8|35118.8|1
1625014800000|2021-06-30 01:00:00|35184.3|35144.3|35154.8|35114.8|35200.8|35160.8|35154.8|35114.8|13
1625015100000|2021-06-30 01:05:00|35160.4|35120.4|35168.3|35128.3|35178.3|35138.3|35153.8|35113.8|13
1625015400000|2021-06-30 01:10:00|35162.8|35122.8|35173.4|35133.4|35173.4|35133.4|35162.8|35122.8|7
1625015700000|2021-06-30 01:15:00|35168.9|35128.9|35163.4|35123.4|35178.4|35138.4|35163.4|35123.4|2
1625016000000|2021-06-30 01:20:00|35168.4|35128.4|35178.4|35138.4|35179.4|35139.4|35163.9|35123.9|3
1625016300000|2021-06-30 01:25:00|35173.9|35133.9|35174.5|35134.5|35180|35140|35168.9|35128.9|13
1625016600000|2021-06-30 01:30:00|35174|35134|35189.5|35149.5|35189.5|35149.5|35174|35134|3
1625016900000|2021-06-30 01:35:00|35190|35150|35189|35149|35190|35150|35179.5|35139.5|0
1625017200000|2021-06-30 01:40:00|35189.6|35149.6|35175.1|35135.1|35194|35154|35174.6|35134.6|1
1625017500000|2021-06-30 01:45:00|35165.1|35125.1|35164.1|35124.1|35184.1|35144.1|35160.1|35120.1|19
1625017800000|2021-06-30 01:50:00|35165.1|35125.1|35169.7|35129.7|35179.1|35139.1|35164.1|35124.1|5
1625018100000|2021-06-30 01:55:00|35174.1|35134.1|35170.2|35130.2|35179.2|35139.2|35164.7|35124.7|2
1625018400000|2021-06-30 02:00:00|35174.7|35134.7|35170.2|35130.2|35179.7|35139.7|35165.2|35125.2|6
1625018700000|2021-06-30 02:05:00|35170.8|35130.8|35169.2|35129.2|35184.7|35144.7|35164.8|35124.8|0
1625019000000|2021-06-30 02:10:00|35164.8|35124.8|35179.3|35139.3|35180.3|35140.3|35164.8|35124.8|0
1625019300000|2021-06-30 02:15:00|35179.8|35139.8|35180.3|35140.3|35185.3|35145.3|35179.8|35139.8|0
1625019600000|2021-06-30 02:20:00|35179.8|35139.8|35180.4|35140.4|35180.4|35140.4|35175.4|35135.4|0
1625019900000|2021-06-30 02:25:00|35179.9|35139.9|35170.4|35130.4|35179.9|35139.9|35164.9|35124.9|1
1625020200000|2021-06-30 02:30:00|35174.9|35134.9|35160.4|35120.4|35179.4|35139.4|35154.9|35114.9|17
1625020500000|2021-06-30 02:35:00|35160.5|35120.5|35161|35121|35166|35126|35159.9|35119.9|6
1625020800000|2021-06-30 02:40:00|35161.5|35121.5|35161.6|35121.6|35171|35131|35156|35116|1
1625021100000|2021-06-30 02:45:00|35166.6|35126.6|35161.6|35121.6|35171.1|35131.1|35161.1|35121.1|4
1625021400000|2021-06-30 02:50:00|35156.6|35116.6|35161.6|35121.6|35161.6|35121.6|35156.1|35116.1|0
1625021700000|2021-06-30 02:55:00|35156.6|35116.6|35161.7|35121.7|35162.2|35122.2|35156.1|35116.1|1
1625022000000|2021-06-30 03:00:00|35162.2|35122.2|35163.3|35123.3|35177.8|35137.8|35161.1|35121.1|15
1625022300000|2021-06-30 03:05:00|35163.8|35123.8|35179.4|35139.4|35179.4|35139.4|35158.3|35118.3|10
1625022600000|2021-06-30 03:10:00|35180.4|35140.4|35181.5|35141.5|35196|35156|35174.9|35134.9|5
1625022900000|2021-06-30 03:15:00|35186|35146|35176|35136|35186.5|35146.5|35175|35135|3
1625023200000|2021-06-30 03:20:00|35176.1|35136.1|35176.1|35136.1|35185.5|35145.5|35175.5|35135.5|0
1625023500000|2021-06-30 03:25:00|35175.6|35135.6|35170.6|35130.6|35186.1|35146.1|35170.6|35130.6|0
1625023800000|2021-06-30 03:30:00|35175.1|35135.1|35174|35134|35175.1|35135.1|35165.1|35125.1|0
1625024100000|2021-06-30 03:35:00|35174.6|35134.6|35164.1|35124.1|35174.6|35134.6|35159.6|35119.6|7
1625024400000|2021-06-30 03:40:00|35163.5|35123.5|35164.1|35124.1|35169.1|35129.1|35158.6|35118.6|0
1625024700000|2021-06-30 03:45:00|35163.6|35123.6|35168.6|35128.6|35173.6|35133.6|35158.6|35118.6|3
1625025000000|2021-06-30 03:50:00|35168.1|35128.1|35173.1|35133.1|35178.1|35138.1|35168.1|35128.1|4
1625025300000|2021-06-30 03:55:00|35168.7|35128.7|35163.2|35123.2|35173.1|35133.1|35158.2|35118.2|0
1625025600000|2021-06-30 04:00:00|35168.2|35128.2|35168.2|35128.2|35168.2|35128.2|35158.7|35118.7|0
1625025900000|2021-06-30 04:05:00|35178.2|35138.2|35178.2|35138.2|35178.2|35138.2|35178.2|35138.2|27
1625026200000|2021-06-30 04:10:00|35178.8|35138.8|35173.3|35133.3|35178.8|35138.8|35173.3|35133.3|4
1625026500000|2021-06-30 04:15:00|35178.3|35138.3|35177.8|35137.8|35178.3|35138.3|35173.3|35133.3|1
1625026800000|2021-06-30 04:20:00|35173.3|35133.3|35187.8|35147.8|35192.3|35152.3|35172.3|35132.3|3
1625027100000|2021-06-30 04:25:00|35188.9|35148.9|35217.3|35177.3|35217.3|35177.3|35188.3|35148.3|29
1625027400000|2021-06-30 04:30:00|35217.9|35177.9|35212.3|35172.3|35222.3|35182.3|35211.8|35171.8|2
1625027700000|2021-06-30 04:35:00|35216.3|35176.3|35221.3|35181.3|35232.4|35192.4|35216.3|35176.3|5
1625028000000|2021-06-30 04:40:00|35221.8|35181.8|35221.3|35181.3|35231.3|35191.3|35216.8|35176.8|0
1625028300000|2021-06-30 04:45:00|35221.9|35181.9|35227.4|35187.4|35233|35193|35216.9|35176.9|0
1625028600000|2021-06-30 04:50:00|35231.9|35191.9|35232.5|35192.5|35236.9|35196.9|35226.9|35186.9|0
1625028900000|2021-06-30 04:55:00|35231.9|35191.9|35232.5|35192.5|35232.5|35192.5|35226.9|35186.9|1
1625029200000|2021-06-30 05:00:00|35232|35192|35222.5|35182.5|35232|35192|35222.5|35182.5|0
1625029500000|2021-06-30 05:05:00|35232.5|35192.5|35228.1|35188.1|35237.6|35197.6|35227.6|35187.6|1
1625029800000|2021-06-30 05:10:00|35232.6|35192.6|35233.2|35193.2|35237.6|35197.6|35232.6|35192.6|0
1625030100000|2021-06-30 05:15:00|35232.6|35192.6|35232.6|35192.6|35233.2|35193.2|35227.6|35187.6|0
1625030400000|2021-06-30 05:20:00|35233.2|35193.2|35232.7|35192.7|35238.2|35198.2|35227.7|35187.7|6
1625030700000|2021-06-30 05:25:00|35232.1|35192.1|35232.7|35192.7|35232.7|35192.7|35222.7|35182.7|0
1625031000000|2021-06-30 05:30:00|35233.3|35193.3|35232.7|35192.7|35238.3|35198.3|35227.7|35187.7|1
1625031300000|2021-06-30 05:35:00|35232.8|35192.8|35250.5|35210.5|35250.5|35210.5|35232.8|35192.8|19
1625031600000|2021-06-30 05:40:00|35245|35205|35235|35195|35250.5|35210.5|35230.5|35190.5|1
1625031900000|2021-06-30 05:45:00|35230|35190|35225|35185|35230|35190|35214.5|35174.5|0
1625032200000|2021-06-30 05:50:00|35229.5|35189.5|35219.5|35179.5|35234.5|35194.5|35214.5|35174.5|14
1625032500000|2021-06-30 05:55:00|35224.5|35184.5|35235.1|35195.1|35240.1|35200.1|35215.1|35175.1|8
1625032800000|2021-06-30 06:00:00|35235.7|35195.7|35290.7|35250.7|35295.7|35255.7|35235.1|35195.1|17
1625033100000|2021-06-30 06:05:00|35294.6|35254.6|35290.2|35250.2|35300.7|35260.7|35286.3|35246.3|3
1625033400000|2021-06-30 06:10:00|35294.6|35254.6|35250.8|35210.8|35294.7|35254.7|35250.8|35210.8|5
1625033700000|2021-06-30 06:15:00|35255.2|35215.2|35246.4|35206.4|35255.2|35215.2|35230.2|35190.2|6
1625034000000|2021-06-30 06:20:00|35245.8|35205.8|35266.4|35226.4|35295.3|35255.3|35245.8|35205.8|4
1625034300000|2021-06-30 06:25:00|35265.9|35225.9|35286.4|35246.4|35291.4|35251.4|35265.9|35225.9|4
1625034600000|2021-06-30 06:30:00|35285.9|35245.9|35301.5|35261.5|35311.5|35271.5|35280.9|35240.9|5
1625034900000|2021-06-30 06:35:00|35306.5|35266.5|35287.1|35247.1|35317|35277|35286.5|35246.5|4
1625035200000|2021-06-30 06:40:00|35291.5|35251.5|35266.6|35226.6|35297.1|35257.1|35261.5|35221.5|0
1625035500000|2021-06-30 06:45:00|35267.1|35227.1|35256.6|35216.6|35276.6|35236.6|35256.6|35216.6|0
1625035800000|2021-06-30 06:50:00|35257.2|35217.2|35233.3|35193.3|35257.2|35217.2|35223.3|35183.3|23
1625036100000|2021-06-30 06:55:00|35228.9|35188.9|35208.9|35168.9|35229.4|35189.4|35198.9|35158.9|6
1625036400000|2021-06-30 07:00:00|35204.4|35164.4|35233.4|35193.4|35233.9|35193.9|35203.3|35163.3|0
1625036700000|2021-06-30 07:05:00|35233.9|35193.9|35253.4|35213.4|35259|35219|35220.1|35180.1|1
1625037000000|2021-06-30 07:10:00|35229.5|35189.5|35229|35189|35239.6|35199.6|35204.6|35164.6|2
1625037300000|2021-06-30 07:15:00|35233.5|35193.5|35238.5|35198.5|35239|35199|35219|35179|14
1625037600000|2021-06-30 07:20:00|35239.1|35199.1|35214.1|35174.1|35259.1|35219.1|35209.1|35169.1|6
1625037900000|2021-06-30 07:25:00|35214.7|35174.7|35219.7|35179.7|35228.6|35188.6|35213.6|35173.6|4
1625038200000|2021-06-30 07:30:00|35220.3|35180.3|35229.2|35189.2|35234.2|35194.2|35219.2|35179.2|0
1625038500000|2021-06-30 07:35:00|35239.2|35199.2|35223.7|35183.7|35239.7|35199.7|35213.6|35173.6|0
1625038800000|2021-06-30 07:40:00|35224.2|35184.2|35278.1|35238.1|35278.1|35238.1|35218.7|35178.7|15
1625039100000|2021-06-30 07:45:00|35282.6|35242.6|35305.9|35265.9|35314.8|35274.8|35273.7|35233.7|21
1625039400000|2021-06-30 07:50:00|35310.4|35270.4|35317.1|35277.1|35341.5|35301.5|35305.9|35265.9|7
1625039700000|2021-06-30 07:55:00|35316.5|35276.5|35297.1|35257.1|35317.1|35277.1|35287.1|35247.1|2
1625040000000|2021-06-30 08:00:00|35292.7|35252.7|35267.2|35227.2|35297.1|35257.1|35258.3|35218.3|39
1625040300000|2021-06-30 08:05:00|35267.7|35227.7|35287.8|35247.8|35292.2|35252.2|35258.3|35218.3|15
1625040600000|2021-06-30 08:10:00|35282.8|35242.8|35267.2|35227.2|35292.8|35252.8|35257.2|35217.2|2
1625040900000|2021-06-30 08:15:00|35262.8|35222.8|35267.3|35227.3|35267.8|35227.8|35257.2|35217.2|3
1625041200000|2021-06-30 08:20:00|35272.8|35232.8|35268.5|35228.5|35277.9|35237.9|35267.9|35227.9|16
1625041500000|2021-06-30 08:25:00|35272.9|35232.9|35257.4|35217.4|35272.9|35232.9|35252.9|35212.9|3
1625041800000|2021-06-30 08:30:00|35256.8|35216.8|35257.4|35217.4|35267.9|35227.9|35243.5|35203.5|16
1625042100000|2021-06-30 08:35:00|35252.4|35212.4|35218.6|35178.6|35257.4|35217.4|35213|35173|22
1625042400000|2021-06-30 08:40:00|35213.6|35173.6|35218|35178|35232.5|35192.5|35212.4|35172.4|15
1625042700000|2021-06-30 08:45:00|35222.5|35182.5|35228.6|35188.6|35238.1|35198.1|35188|35148|16
1625043000000|2021-06-30 08:50:00|35228.1|35188.1|35240.4|35200.4|35253.7|35213.7|35218.1|35178.1|14
1625043300000|2021-06-30 08:55:00|35235.4|35195.4|35246|35206|35251|35211|35235.4|35195.4|1
1625043600000|2021-06-30 09:00:00|35250.4|35210.4|35271.6|35231.6|35271.6|35231.6|35232.2|35192.2|40
1625043900000|2021-06-30 09:05:00|35251.6|35211.6|35240.5|35200.5|35261.1|35221.1|35221.7|35181.7|4
1625044200000|2021-06-30 09:10:00|35241.7|35201.7|35211.7|35171.7|35241.7|35201.7|35202.2|35162.2|33
1625044500000|2021-06-30 09:15:00|35206.7|35166.7|35222.9|35182.9|35227.3|35187.3|35201.1|35161.1|8
1625044800000|2021-06-30 09:20:00|35227.3|35187.3|35282.9|35242.9|35282.9|35242.9|35222.9|35182.9|89
1625045100000|2021-06-30 09:25:00|35273.5|35233.5|35281.8|35241.8|35281.8|35241.8|35257.9|35217.9|3
1625045400000|2021-06-30 09:30:00|35281.3|35241.3|35273|35233|35289.1|35249.1|35273|35233|47
1625045700000|2021-06-30 09:35:00|35273.6|35233.6|35251.9|35211.9|35288|35248|35242.5|35202.5|11
1625046000000|2021-06-30 09:40:00|35247.5|35207.5|35265.2|35225.2|35265.2|35225.2|35237.5|35197.5|11
1625046300000|2021-06-30 09:45:00|35260.8|35220.8|35251.4|35211.4|35265.3|35225.3|35250.8|35210.8|1
1625046600000|2021-06-30 09:50:00|35255.9|35215.9|35260.9|35220.9|35260.9|35220.9|35240.9|35200.9|3
1625046900000|2021-06-30 09:55:00|35237|35197|35242.7|35202.7|35242.7|35202.7|35208.8|35168.8|44
1625047200000|2021-06-30 10:00:00|35252.1|35212.1|35262.7|35222.7|35267.7|35227.7|35242.1|35202.1|2
1625047500000|2021-06-30 10:05:00|35267.7|35227.7|35273.9|35233.9|35273.9|35233.9|35263.3|35223.3|3
1625047800000|2021-06-30 10:10:00|35282.7|35242.7|35257.8|35217.8|35283.9|35243.9|35257.8|35217.8|7
1625048100000|2021-06-30 10:15:00|35262.8|35222.8|35271.7|35231.7|35277.8|35237.8|35257.8|35217.8|37
1625048400000|2021-06-30 10:20:00|35267.3|35227.3|35271.7|35231.7|35272.3|35232.3|35251.7|35211.7|0
1625048700000|2021-06-30 10:25:00|35272.3|35232.3|35244.1|35204.1|35281.7|35241.7|35239.1|35199.1|20
1625049000000|2021-06-30 10:30:00|35243.5|35203.5|35244.1|35204.1|35254.1|35214.1|35224.1|35184.1|6
1625049300000|2021-06-30 10:35:00|35248.5|35208.5|35233|35193|35253.5|35213.5|35223|35183|6
1625049600000|2021-06-30 10:40:00|35233.6|35193.6|35217.5|35177.5|35238|35198|35202.4|35162.4|6
1625049900000|2021-06-30 10:45:00|35216.9|35176.9|35205.2|35165.2|35225.7|35185.7|35195.2|35155.2|9
1625050200000|2021-06-30 10:50:00|35200.8|35160.8|35216.4|35176.4|35221.4|35181.4|35200.8|35160.8|5
1625050500000|2021-06-30 10:55:00|35212|35172|35221.4|35181.4|35227|35187|35211.4|35171.4|8
1625050800000|2021-06-30 11:00:00|35211.4|35171.4|35220.9|35180.9|35221.5|35181.5|35190.9|35150.9|1
1625051100000|2021-06-30 11:05:00|35221.5|35181.5|35220.9|35180.9|35222.1|35182.1|35210.9|35170.9|1
1625051400000|2021-06-30 11:10:00|35221.5|35181.5|35223.3|35183.3|35241.5|35201.5|35220.9|35180.9|0
1625051700000|2021-06-30 11:15:00|35227.7|35187.7|35262.8|35222.8|35272.2|35232.2|35227.7|35187.7|11
1625052000000|2021-06-30 11:20:00|35262.2|35222.2|35262.2|35222.2|35277.2|35237.2|35252.2|35212.2|0
1625052300000|2021-06-30 11:25:00|35267.2|35227.2|35287.8|35247.8|35287.8|35247.8|35257.8|35217.8|22
1625052600000|2021-06-30 11:30:00|35287.3|35247.3|35264.4|35224.4|35287.3|35247.3|35254.9|35214.9|46
1625052900000|2021-06-30 11:35:00|35268.8|35228.8|35280|35240|35285|35245|35264.4|35224.4|6
1625053200000|2021-06-30 11:40:00|35279.4|35239.4|35270|35230|35285|35245|35269.4|35229.4|0
1625053500000|2021-06-30 11:45:00|35269.4|35229.4|35261.2|35221.2|35290|35250|35250|35210|5
1625053800000|2021-06-30 11:50:00|35265.7|35225.7|35216.9|35176.9|35270.7|35230.7|35216.9|35176.9|6
1625054100000|2021-06-30 11:55:00|35215.7|35175.7|35211.9|35171.9|35215.7|35175.7|35186.9|35146.9|63
1625054400000|2021-06-30 12:00:00|35212.5|35172.5|35201.4|35161.4|35228.1|35188.1|35201.4|35161.4|12
1625054700000|2021-06-30 12:05:00|35211.4|35171.4|35223.2|35183.2|35232|35192|35197|35157|64
1625055000000|2021-06-30 12:10:00|35218.2|35178.2|35200.9|35160.9|35227.6|35187.6|35196.4|35156.4|10
1625055300000|2021-06-30 12:15:00|35209.7|35169.7|35192.7|35152.7|35220.9|35180.9|35187.7|35147.7|12
1625055600000|2021-06-30 12:20:00|35201.5|35161.5|35202.1|35162.1|35213.3|35173.3|35188.3|35148.3|17
1625055900000|2021-06-30 12:25:00|35202.7|35162.7|35126|35086|35207.7|35167.7|35126|35086|37
1625056200000|2021-06-30 12:30:00|35130.4|35090.4|35133.4|35093.4|35155.4|35115.4|35116|35076|43
1625056500000|2021-06-30 12:35:00|35132.8|35092.8|35167.2|35127.2|35167.8|35127.8|35127.8|35087.8|46
1625056800000|2021-06-30 12:40:00|35176.6|35136.6|35273.7|35233.7|35288.1|35248.1|35162.3|35122.3|16
1625059800000|2021-06-30 13:30:00|35289.2|35249.2|35009.7|34969.7|35319.8|35279.8|34970.9|34930.9|566
1625060100000|2021-06-30 13:35:00|35014.1|34974.1|34846.7|34806.7|35021.7|34981.7|34840.5|34800.5|273
1625060400000|2021-06-30 13:40:00|34846.1|34806.1|34944.9|34904.9|34985.5|34945.5|34841.1|34801.1|264
1625060700000|2021-06-30 13:45:00|34945.5|34905.5|34935|34895|34945.6|34905.6|34815.6|34775.6|240
1625061000000|2021-06-30 13:50:00|34935.6|34895.6|34832.9|34792.9|34941.2|34901.2|34771.6|34731.6|208
1625061300000|2021-06-30 13:55:00|34837.3|34797.3|34868.7|34828.7|34890.5|34850.5|34803.5|34763.5|100
1625061600000|2021-06-30 14:00:00|34869.3|34829.3|34899.9|34859.9|34928.1|34888.1|34829.3|34789.3|234
1625061900000|2021-06-30 14:05:00|34904.3|34864.3|34806.2|34766.2|34914.9|34874.9|34791.8|34751.8|112
1625062200000|2021-06-30 14:10:00|34806.8|34766.8|34895.1|34855.1|34906.3|34866.3|34796.2|34756.2|125
1625062500000|2021-06-30 14:15:00|34895.8|34855.8|34817|34777|34910.8|34870.8|34807.6|34767.6|88
1625062800000|2021-06-30 14:20:00|34816.4|34776.4|34785.2|34745.2|34827|34787|34758.4|34718.4|188
1625063100000|2021-06-30 14:25:00|34780.2|34740.2|34750.6|34710.6|34799.6|34759.6|34744.4|34704.4|200
1625063400000|2021-06-30 14:30:00|34750|34710|34853.2|34813.2|34853.2|34813.2|34721.2|34681.2|115
1625063700000|2021-06-30 14:35:00|34848.8|34808.8|34895.2|34855.2|34900.8|34860.8|34844.4|34804.4|175
1625064000000|2021-06-30 14:40:00|34890.8|34850.8|34868.4|34828.4|34899.6|34859.6|34823.3|34783.3|120
1625064300000|2021-06-30 14:45:00|34874|34834|34900.9|34860.9|34904|34864|34844.6|34804.6|126
1625064600000|2021-06-30 14:50:00|34910.9|34870.9|34908.5|34868.5|34922.2|34882.2|34855.3|34815.3|59
1625064900000|2021-06-30 14:55:00|34919.1|34879.1|34947.3|34907.3|34986.7|34946.7|34886.5|34846.5|235
1625065200000|2021-06-30 15:00:00|34946.7|34906.7|34952.3|34912.3|34967.3|34927.3|34911.7|34871.7|207
1625065500000|2021-06-30 15:05:00|34951.7|34911.7|34982.9|34942.9|35013|34973|34927.8|34887.8|211
1625065800000|2021-06-30 15:10:00|34982.3|34942.3|34875.4|34835.4|34982.9|34942.9|34874.7|34834.7|103
1625066100000|2021-06-30 15:15:00|34874.7|34834.7|34894.8|34854.8|34969.3|34929.3|34851.6|34811.6|222
1625066400000|2021-06-30 15:20:00|34899.8|34859.8|34838.6|34798.6|34910.4|34870.4|34833.6|34793.6|154
1625066700000|2021-06-30 15:25:00|34843|34803|34865|34825|34865.6|34825.6|34818|34778|55
1625067000000|2021-06-30 15:30:00|34865.6|34825.6|34849.4|34809.4|34870|34830|34809.4|34769.4|99
1625067300000|2021-06-30 15:35:00|34848.8|34808.8|34790|34750|34854.4|34814.4|34769.4|34729.4|140
1625067600000|2021-06-30 15:40:00|34789.4|34749.4|34811.3|34771.3|34830.1|34790.1|34770|34730|273
1625067900000|2021-06-30 15:45:00|34811.9|34771.9|34780|34740|34818.2|34778.2|34751.9|34711.9|177
1625068200000|2021-06-30 15:50:00|34775.7|34735.7|34865.1|34825.1|34869.5|34829.5|34769.4|34729.4|302
1625068500000|2021-06-30 15:55:00|34864.5|34824.5|34948.9|34868.9|34963.9|34893.3|34845.1|34805.1|199
1625068800000|2021-06-30 16:00:00|35046.9|34926.9|37047.5|37007.5|37143|37083.1|35023.8|34908.1|2091
1625069100000|2021-06-30 16:05:00|37071.9|36991.9|37190.5|37150.5|37494.9|37384.9|36964.3|36924.3|655
1625069400000|2021-06-30 16:10:00|37199.3|37159.3|37247.4|37207.4|37257.4|37217.4|36948|36908|550
1625069700000|2021-06-30 16:15:00|37246.8|37206.8|37110.7|37070.7|37333.1|37293.1|37037.5|36997.5|343
1625070000000|2021-06-30 16:20:00|37111.3|37071.3|36779.5|36739.5|37130.7|37090.7|36679.5|36639.5|379
1625070300000|2021-06-30 16:25:00|36784.5|36744.5|37122.7|37082.7|37160.8|37120.8|36784.5|36744.5|108
1625070600000|2021-06-30 16:30:00|37117.1|37077.1|37219.7|37179.7|37393.4|37353.4|37042.1|37002.1|197
1625070900000|2021-06-30 16:35:00|37228.4|37188.4|37500.4|37460.4|37554.1|37514.1|37219.7|37179.7|344
1625071200000|2021-06-30 16:40:00|37501|37461|37433.5|37393.5|37531|37491|37412.9|37372.9|152
1625071500000|2021-06-30 16:45:00|37447.3|37407.3|37375.5|37335.5|37546.7|37506.7|37374.9|37334.9|91
1625071800000|2021-06-30 16:50:00|37376.1|37336.1|37324.9|37284.9|37409.9|37369.9|37230.5|37190.5|84
1625072100000|2021-06-30 16:55:00|37319.9|37279.9|37355|37315|37410.6|37370.6|37163.7|37123.7|288
1625072400000|2021-06-30 17:00:00|37350.6|37310.6|37348.2|37308.2|37459.4|37419.4|37334.5|37294.5|190
1625072700000|2021-06-30 17:05:00|37354.5|37314.5|37448.9|37408.9|37459.5|37419.5|37333.8|37293.8|79
1625073000000|2021-06-30 17:10:00|37438.9|37398.9|37555.2|37515.2|37580.2|37540.2|37410.2|37370.2|84
1625073300000|2021-06-30 17:15:00|37549.6|37509.6|37576.6|37536.6|37580.9|37540.9|37499.6|37459.6|94
1625073600000|2021-06-30 17:20:00|37580.9|37540.9|37617.9|37577.9|37641|37601|37561.6|37521.6|269
1625073900000|2021-06-30 17:25:00|37602.9|37562.9|37764.8|37724.8|37789.2|37749.2|37602.9|37562.9|245
1625074200000|2021-06-30 17:30:00|37764.2|37724.2|37786.7|37746.7|37788.6|37748.6|37686.1|37646.1|94
1625074500000|2021-06-30 17:35:00|37786.8|37746.8|37695|37655|37786.8|37746.8|37695|37655|127
1625074800000|2021-06-30 17:40:00|37705|37665|37847.4|37807.4|37933.1|37893.1|37670.6|37630.6|340
1625075100000|2021-06-30 17:45:00|37843.1|37803.1|38007.4|37967.4|38011.8|37971.8|37843.1|37803.1|121
1625075400000|2021-06-30 17:50:00|38003|37963|38042.4|38002.4|38064.2|38024.2|37994.3|37954.3|416
1625075700000|2021-06-30 17:55:00|38038|37998|37942.5|37902.5|38055.5|38015.5|37890.6|37850.6|171
1625076000000|2021-06-30 18:00:00|37943.1|37903.1|37898.3|37858.3|38008.8|37961.3|37879.5|37839.5|191
1625076300000|2021-06-30 18:05:00|37897.6|37857.6|37858.4|37818.4|37950.8|37910.8|37837.7|37797.7|437
1625076600000|2021-06-30 18:10:00|37863.4|37823.4|37754.5|37714.5|37921.4|37881.4|37728.2|37688.2|753
1625076900000|2021-06-30 18:15:00|37750.1|37710.1|37645.2|37565.2|37798.9|37758.9|37489.5|37449.5|270
1625097600000|2021-07-01 00:00:00|37822.3|37782.3|37727.6|37687.6|37830|37784.3|37574.9|37533.9|202
1625097900000|2021-07-01 00:05:00|37717.6|37677.6|38076.4|38036.4|38280.8|38235.8|37696.9|37656.9|215
1625098200000|2021-07-01 00:10:00|38084.1|38044.1|37907.3|37867.3|38122.1|38075.8|37852.3|37787.3|44
1625098500000|2021-07-01 00:15:00|37911.6|37871.6|37918.9|37878.9|37991.6|37951.6|37903.3|37863.3|15
1625098800000|2021-07-01 00:20:00|37923.9|37883.9|37861|37821|37943.3|37903.3|37829.7|37789.7|35
1625099100000|2021-07-01 00:25:00|37861.7|37821.7|37886.7|37846.7|37931|37891|37861.7|37821.7|0
1625099400000|2021-07-01 00:30:00|37901.7|37861.7|37900.4|37860.4|37936.1|37896.1|37881.1|37841.1|1
1625099700000|2021-07-01 00:35:00|37896.1|37856.1|37849.8|37809.8|37900.4|37860.4|37849.8|37809.8|1
1625100000000|2021-07-01 00:40:00|37861.1|37821.1|37855.5|37815.5|37911.8|37871.8|37846.1|37806.1|3
1625100300000|2021-07-01 00:45:00|37859.8|37819.8|37841.2|37801.2|37860.5|37820.5|37826.2|37786.2|2
1625100600000|2021-07-01 00:50:00|37836.2|37796.2|37811.9|37771.9|37851.2|37811.2|37776.2|37736.2|6
1625100900000|2021-07-01 00:55:00|37812.6|37772.6|37787|37747|37861.9|37821.9|37786.3|37746.3|7
1625101200000|2021-07-01 01:00:00|37796.3|37756.3|37660.6|37620.6|37796.3|37756.3|37576.5|37536.5|55
1625101500000|2021-07-01 01:05:00|37661.3|37621.3|37683.6|37643.6|37720.7|37680.7|37640.7|37600.7|3
1625101800000|2021-07-01 01:10:00|37679.3|37639.3|37718.7|37678.7|37759.4|37719.4|37679.3|37639.3|9
1625102100000|2021-07-01 01:15:00|37714.4|37674.4|37690.1|37650.1|37740.7|37700.7|37680.7|37640.7|5
1625102400000|2021-07-01 01:20:00|37700.1|37660.1|37669.4|37629.4|37715.8|37675.8|37640.1|37600.1|12
1625102700000|2021-07-01 01:25:00|37668.7|37628.7|37634|37594|37688.1|37648.1|37633.3|37593.3|54
1625103000000|2021-07-01 01:30:00|37638.3|37598.3|37634|37594|37648.3|37608.3|37599|37559|41
1625103300000|2021-07-01 01:35:00|37629.7|37589.7|37605.4|37565.4|37659|37619|37605.4|37565.4|7
1625103600000|2021-07-01 01:40:00|37609.7|37569.7|37610.5|37570.5|37635.5|37595.5|37590.5|37550.5|3
1625103900000|2021-07-01 01:45:00|37614.8|37574.8|37602.8|37562.8|37625.5|37585.5|37589.8|37549.8|3
1625104200000|2021-07-01 01:50:00|37607.1|37567.1|37648.5|37608.5|37648.5|37608.5|37598.4|37558.4|2
1625104500000|2021-07-01 01:55:00|37644.2|37604.2|37682.1|37642.1|37691.4|37651.4|37622.1|37582.1|6
1625104800000|2021-07-01 02:00:00|37682.8|37642.8|37595.8|37555.8|37691.5|37651.5|37595.8|37555.8|4
1625105100000|2021-07-01 02:05:00|37605.8|37565.8|37649.4|37609.4|37668.7|37628.7|37575.8|37535.8|31
1625105400000|2021-07-01 02:10:00|37653.7|37613.7|37658.8|37618.8|37683.8|37643.8|37649.5|37609.5|3
1625105700000|2021-07-01 02:15:00|37654.5|37614.5|37755.4|37715.4|37779|37739|37654.5|37614.5|24
1625106000000|2021-07-01 02:20:00|37754.7|37714.7|37803.3|37763.3|37809|37769|37754.7|37714.7|5
1625106300000|2021-07-01 02:25:00|37807.6|37767.6|37837.6|37797.6|37838.3|37798.3|37799.7|37759.7|10
1625106600000|2021-07-01 02:30:00|37833.3|37793.3|37814|37774|37833.3|37793.3|37774|37718.3|30
1625106900000|2021-07-01 02:35:00|37814.1|37774.1|37840.5|37800.5|37840.5|37800.5|37794.1|37754.1|77
1625107200000|2021-07-01 02:40:00|37844.8|37804.8|37814.8|37774.8|37844.8|37804.8|37789.1|37749.1|3
1625107500000|2021-07-01 02:45:00|37804.1|37764.1|37754.8|37714.8|37809.1|37769.1|37740.5|37689.8|5
1625107800000|2021-07-01 02:50:00|37754.1|37714.1|37809.8|37769.8|37829.8|37774.1|37754.1|37714.1|0
1625108100000|2021-07-01 02:55:00|37809.1|37769.1|37830.6|37790.6|37830.6|37790.6|37804.1|37764.1|1
1625108400000|2021-07-01 03:00:00|37835.6|37795.6|37841.3|37801.3|37844.9|37804.9|37815.6|37775.6|2
1625108700000|2021-07-01 03:05:00|37842|37802|37837|37797|37845.6|37805.6|37822|37782|4
1625109000000|2021-07-01 03:10:00|37837.7|37797.7|37804.9|37764.9|37837.7|37797.7|37800.6|37760.6|2
1625109300000|2021-07-01 03:15:00|37809.9|37769.9|37830|37790|37830|37790|37793.6|37753.6|51
1625109600000|2021-07-01 03:20:00|37830.7|37790.7|37836.4|37796.4|37836.4|37796.4|37821.4|37781.4|1
1625109900000|2021-07-01 03:25:00|37840.7|37800.7|37836.4|37796.4|37841.4|37801.4|37836.4|37796.4|0
1625110200000|2021-07-01 03:30:00|37831.4|37791.4|37837.1|37797.1|37841.4|37801.4|37825|37785|0
1625110500000|2021-07-01 03:35:00|37841.4|37801.4|37834.4|37794.4|37845.8|37805.8|37834.4|37794.4|25
1625110800000|2021-07-01 03:40:00|37833.7|37793.7|37838.7|37798.7|37838.7|37798.7|37833.7|37793.7|0
1625111100000|2021-07-01 03:45:00|37834.4|37794.4|37772.3|37732.3|37834.4|37794.4|37768.7|37728.7|40
1625111400000|2021-07-01 03:50:00|37773|37733|37797.3|37757.3|37798|37758|37773|37733|6
1625111700000|2021-07-01 03:55:00|37796.6|37756.6|38010.3|37970.3|38043.1|37993.1|37796.6|37756.6|30
1625112000000|2021-07-01 04:00:00|38001|37961|38021.8|37981.8|38035.4|37995.4|38001|37961|5
1625112300000|2021-07-01 04:05:00|38021.1|37981.1|38021.8|37981.8|38021.8|37981.8|38021.1|37981.1|0
1625112600000|2021-07-01 04:10:00|38021.1|37981.1|38021.1|37981.1|38021.1|37981.1|38021.1|37981.1|0
1625112900000|2021-07-01 04:15:00|38016.1|37976.1|37946.1|37906.1|38031.8|37976.1|37931.1|37891.1|0
1625113200000|2021-07-01 04:20:00|37945.4|37905.4|37946.1|37906.1|37961.1|37914|37945.4|37881.1|0
1625113500000|2021-07-01 04:25:00|37961.1|37881.1|38025.4|37985.4|38030.4|37990.4|37945.4|37881.1|1
1625113800000|2021-07-01 04:30:00|38026.2|37986.2|38061.2|38021.2|38084.7|38044.7|38026.2|37986.2|5
1625114100000|2021-07-01 04:35:00|38060.5|38020.5|37984.8|37944.8|38060.5|38020.5|37984.8|37944.8|0
1625114400000|2021-07-01 04:40:00|37986.2|37946.2|37990.5|37950.5|37996.2|37956.2|37985.5|37945.5|0
1625114700000|2021-07-01 04:45:00|37985.5|37945.5|37953.3|37913.3|37986.2|37946.2|37946.9|37906.9|6
1625115000000|2021-07-01 04:50:00|37952.6|37912.6|37953.3|37913.3|37953.3|37913.3|37952.6|37912.6|0
1625115300000|2021-07-01 04:55:00|37952.6|37912.6|37993.4|37953.4|37994.1|37954.1|37933.3|37893.3|14
1625115600000|2021-07-01 05:00:00|38016.3|37976.3|38007.7|37967.7|38062.7|38007|38002|37962|0
1625115900000|2021-07-01 05:05:00|38002|37962|37996.3|37956.3|38002|37962|37987|37947|0
1625116200000|2021-07-01 05:10:00|37992|37952|38002|37922|38002.7|37952|37977|37922|0
1625116500000|2021-07-01 05:15:00|37987|37947|37977|37937|38002|37952|37972.7|37922|0
1625116800000|2021-07-01 05:20:00|37977.7|37937.7|37987.1|37947.1|38002.8|37957|37977|37922|1
1625117100000|2021-07-01 05:25:00|37982.8|37942.8|38001.4|37961.4|38007.1|37967.1|37952.8|37912.8|2
1625117400000|2021-07-01 05:30:00|38000.6|37960.6|37987.1|37947.1|38001.4|37961.4|37943.5|37903.5|10
1625117700000|2021-07-01 05:35:00|37986.4|37946.4|38025.7|37985.7|38034.2|37994.2|37972.8|37932.8|8
1625118000000|2021-07-01 05:40:00|38026.4|37986.4|37992.8|37952.8|38031.4|37991.4|37992.8|37952.8|10
1625118300000|2021-07-01 05:45:00|37973.6|37933.6|37948.6|37908.6|37973.6|37933.6|37948.6|37908.6|2
1625118600000|2021-07-01 05:50:00|37953.6|37913.6|37962.9|37922.9|37992.9|37952.9|37948.6|37908.6|8
1625118900000|2021-07-01 05:55:00|37958.6|37918.6|38002.2|37962.2|38003.6|37963.6|37933.6|37893.6|9
1625119200000|2021-07-01 06:00:00|38002.9|37962.9|38028.6|37988.6|38048.6|38008.6|37982.9|37942.9|3
1625119500000|2021-07-01 06:05:00|38022.9|37982.9|37992.9|37952.9|38022.9|37982.9|37992.9|37952.9|0
1625119800000|2021-07-01 06:10:00|37988.6|37948.6|37982.9|37942.9|38002.9|37962.9|37963.7|37923.7|0
1625120100000|2021-07-01 06:15:00|37983|37943|37938.7|37898.7|37983|37943|37913.7|37873.7|7
1625120400000|2021-07-01 06:20:00|37933.7|37893.7|37958.7|37918.7|37973|37933|37933.7|37893.7|1
1625120700000|2021-07-01 06:25:00|37954.4|37914.4|37971.6|37931.6|37978.7|37938.7|37943.7|37903.7|2
1625121000000|2021-07-01 06:30:00|37966.6|37926.6|37956.6|37916.6|38006.6|37966.6|37956.6|37916.6|1
1625121300000|2021-07-01 06:35:00|37951.6|37911.6|37961.6|37921.6|37975.9|37935.9|37936.6|37896.6|0
1625121600000|2021-07-01 06:40:00|37956.6|37916.6|38001.7|37961.7|38012.4|37972.4|37956.6|37916.6|0
1625121900000|2021-07-01 06:45:00|37997.4|37957.4|37981.7|37941.7|38011.7|37971.7|37966.7|37926.7|3
1625122200000|2021-07-01 06:50:00|37976.7|37936.7|38016.7|37976.7|38044.5|38004.5|37976.7|37936.7|0
1625122500000|2021-07-01 06:55:00|38012.4|37972.4|38033.2|37993.2|38066.7|38026.7|38006.7|37966.7|6
1625122800000|2021-07-01 07:00:00|38031.7|37991.7|38046.7|38006.7|38076.7|38036.7|38001.7|37961.7|0
1625123100000|2021-07-01 07:05:00|38051.7|38011.7|38118.2|38078.2|38118.2|38078.2|38036.8|37996.8|5
1625123400000|2021-07-01 07:10:00|38123.2|38083.2|38173.2|38133.2|38178.2|38138.2|38123.2|38083.2|3
1625123700000|2021-07-01 07:15:00|38177.5|38137.5|38157.5|38117.5|38208.3|38168.3|38157.5|38117.5|54
1625124000000|2021-07-01 07:20:00|38153.3|38113.3|38162.6|38122.6|38167.6|38127.6|38122.5|38082.5|4
1625124300000|2021-07-01 07:25:00|38158.3|38118.3|38129|38089|38162.6|38122.6|38102.6|38062.6|14
1625124600000|2021-07-01 07:30:00|38128.3|38088.3|38163.4|38123.4|38167.7|38127.7|38128.3|38088.3|22
1625124900000|2021-07-01 07:35:00|38162.7|38122.7|38146.3|38106.3|38170.6|38130.6|38146.3|38106.3|4
1625125200000|2021-07-01 07:40:00|38150.6|38110.6|38127.8|38087.8|38155.6|38115.6|38116.4|38076.4|14
1625125500000|2021-07-01 07:45:00|38127.1|38087.1|38147.9|38107.9|38167.9|38127.9|38117.1|38077.1|8
1625125800000|2021-07-01 07:50:00|38137.9|38097.9|38157.2|38117.2|38157.9|38117.9|38132.9|38092.9|6
1625126100000|2021-07-01 07:55:00|38156.4|38116.4|38160.7|38120.7|38167.9|38127.9|38142.2|38102.2|4
1625126400000|2021-07-01 08:00:00|38161.5|38121.5|38151.5|38111.5|38161.5|38121.5|38142.2|38102.2|1
1625126700000|2021-07-01 08:05:00|38150.8|38110.8|38166.5|38126.5|38168|38128|38142.2|38102.2|18
1625127000000|2021-07-01 08:10:00|38172.3|38132.3|38193.7|38153.7|38202.3|38162.3|38168|38128|20
1625127300000|2021-07-01 08:15:00|38192.3|38152.3|38170.8|38130.8|38203|38163|38165.8|38125.8|3
1625127600000|2021-07-01 08:20:00|38175.1|38135.1|38178.8|38138.8|38189.5|38149.5|38161.6|38121.6|15
1625127900000|2021-07-01 08:25:00|38178.1|38138.1|38173.1|38133.1|38188.8|38148.8|38168.1|38128.1|0
1625128200000|2021-07-01 08:30:00|38168.8|38128.8|38202.4|38162.4|38202.4|38162.4|38163.1|38123.1|8
1625128500000|2021-07-01 08:35:00|38210.9|38170.9|38208.2|38168.2|38218.1|38178.1|38186.7|38146.7|53
1625128800000|2021-07-01 08:40:00|38207.4|38167.4|38197.5|38157.5|38212.5|38172.5|38187.4|38147.4|4
1625129100000|2021-07-01 08:45:00|38186.7|38146.7|38186|38146|38201|38161|38176.7|38136.7|4
1625129400000|2021-07-01 08:50:00|38176.8|38136.8|38159.6|38119.6|38186|38146|38159.6|38119.6|20
1625129700000|2021-07-01 08:55:00|38160.3|38120.3|38181.7|38141.7|38186.7|38146.7|38155.2|38115.2|35
1625130000000|2021-07-01 09:00:00|38171.7|38131.7|38194.5|38154.5|38200.2|38160.2|38154.5|38114.5|7
1625130300000|2021-07-01 09:05:00|38199.5|38159.5|38222.4|38182.4|38228.2|38188.2|38196.7|38156.7|19
1625130600000|2021-07-01 09:10:00|38223.2|38183.2|38225.3|38185.3|38226|38186|38197.5|38157.5|89
1625130900000|2021-07-01 09:15:00|38226|38186|38206.8|38166.8|38237.5|38197.5|38206.8|38166.8|7
1625131200000|2021-07-01 09:20:00|38201.8|38161.8|38196.8|38156.8|38206.8|38166.8|38171.8|38131.8|4
1625131500000|2021-07-01 09:25:00|38193.3|38153.3|38193.3|38153.3|38219|38179|38191.8|38151.8|16
1625131800000|2021-07-01 09:30:00|38182.5|38142.5|38174.1|38134.1|38189|38149|38153.9|38113.9|39
1625132100000|2021-07-01 09:35:00|38183.3|38143.3|38219.3|38179.3|38222|38182|38183.3|38143.3|31
1625132400000|2021-07-01 09:40:00|38218.5|38178.5|38179.3|38139.3|38223.5|38183.5|38177.1|38137.1|2
1625132700000|2021-07-01 09:45:00|38174.3|38134.3|38165.6|38125.6|38180.6|38140.6|38160.6|38120.6|26
1625133000000|2021-07-01 09:50:00|38175.6|38135.6|38184.2|38144.2|38186.4|38146.4|38165.6|38125.6|0
1625133300000|2021-07-01 09:55:00|38184.9|38144.9|38184.2|38144.2|38205.7|38165.7|38174.9|38134.9|1
1625133600000|2021-07-01 10:00:00|38179.9|38139.9|38194.2|38154.2|38204.2|38164.2|38173.5|38133.5|0
1625133900000|2021-07-01 10:05:00|38195|38155|38192.8|38152.8|38215.7|38175.7|38168.5|38128.5|23
1625134200000|2021-07-01 10:10:00|38197|38157|38196.3|38156.3|38207|38167|38177|38137|15
1625134500000|2021-07-01 10:15:00|38202|38162|38191.3|38151.3|38207|38167|38184.8|38144.8|13
1625134800000|2021-07-01 10:20:00|38186.3|38146.3|38195.1|38155.1|38214.3|38174.3|38164.8|38124.8|39
1625135100000|2021-07-01 10:25:00|38199.3|38159.3|38200.3|38160.3|38210.8|38170.8|38166.3|38126.3|35
1625135400000|2021-07-01 10:30:00|38195.3|38155.3|38297.4|38257.4|38320.9|38280.9|38168.1|38128.1|144
1625135700000|2021-07-01 10:35:00|38301.6|38261.6|38432.9|38392.9|38448.6|38408.6|38298.9|38258.9|96
1625136000000|2021-07-01 10:40:00|38432.2|38392.2|38431.7|38391.7|38470.2|38430.2|38402.9|38362.9|10
1625136300000|2021-07-01 10:45:00|38435.9|38395.9|38454.5|38414.5|38463|38423|38398.7|38358.7|42
1625136600000|2021-07-01 10:50:00|38455.2|38415.2|38451.7|38411.7|38513.2|38473.2|38439.7|38399.7|18
1625136900000|2021-07-01 10:55:00|38447.5|38407.5|38495.3|38455.3|38525.3|38485.3|38447.5|38407.5|31
1625137200000|2021-07-01 11:00:00|38485.3|38445.3|38361.5|38321.5|38498.8|38458.8|38343|38303|74
1625137500000|2021-07-01 11:05:00|38362.3|38322.3|38263.1|38223.1|38396.5|38356.5|38256.6|38216.6|15
1625137800000|2021-07-01 11:10:00|38267.3|38227.3|38235.8|38195.8|38340.1|38300.1|38225.8|38185.8|39
1625138100000|2021-07-01 11:15:00|38220.1|38180.1|38190.1|38150.1|38230.1|38190.1|38180.8|38140.8|19
1625138400000|2021-07-01 11:20:00|38185.8|38145.8|38136.6|38096.6|38190.1|38150.1|38116.6|38076.6|12
1625138700000|2021-07-01 11:25:00|38141.6|38101.6|38173.2|38133.2|38173.2|38133.2|38132.4|38092.4|2
1625139000000|2021-07-01 11:30:00|38173.9|38133.9|38265.2|38225.2|38265.2|38225.2|38153.2|38113.2|44
1625139300000|2021-07-01 11:35:00|38265.9|38225.9|38301.7|38261.7|38310.9|38270.9|38265.9|38225.9|25
1625139600000|2021-07-01 11:40:00|38305.9|38265.9|38301.7|38261.7|38325.2|38285.2|38285.2|38245.2|54
1625139900000|2021-07-01 11:45:00|38311|38271|38373.3|38333.3|38378.3|38338.3|38301.7|38261.7|51
1625140200000|2021-07-01 11:50:00|38369|38329|38393.3|38353.3|38408.3|38368.3|38359|38319|14
1625140500000|2021-07-01 11:55:00|38398.3|38358.3|38444.8|38404.8|38454.1|38414.1|38384.8|38344.8|30
1625140800000|2021-07-01 12:00:00|38434.8|38394.8|38505.8|38465.8|38509.2|38469.2|38433.3|38393.3|163
1625141100000|2021-07-01 12:05:00|38516.5|38476.5|38501.5|38461.5|38522.3|38482.3|38470.8|38430.8|31
1625141400000|2021-07-01 12:10:00|38505.8|38465.8|38531.9|38491.9|38541.1|38501.1|38483.1|38443.1|27
1625141700000|2021-07-01 12:15:00|38536.1|38496.1|38521.9|38481.9|38543.1|38503.1|38509.2|38469.2|84
1625142000000|2021-07-01 12:20:00|38526.1|38486.1|38522.7|38482.7|38536.2|38496.2|38464.9|38424.9|146
1625142300000|2021-07-01 12:25:00|38523.4|38483.4|38498|38458|38536.9|38496.9|38486.5|38446.5|50
1625142600000|2021-07-01 12:30:00|38498.8|38458.8|38528.1|38488.1|38531.5|38491.5|38463.8|38423.8|82
1625142900000|2021-07-01 12:35:00|38532.3|38492.3|38548|38508|38569.5|38529.5|38512.6|38472.6|78
1625143200000|2021-07-01 12:40:00|38553|38513|38482.3|38442.3|38579.9|38539.9|38476.5|38436.5|61
1625146200000|2021-07-01 13:30:00|38547.2|38507.2|38309.9|38269.9|38646.4|38606.4|38241.5|38201.5|659
1625146500000|2021-07-01 13:35:00|38304.2|38264.2|38399.2|38359.2|38466.1|38426.1|38281.9|38241.9|138
1625146800000|2021-07-01 13:40:00|38400|38360|38187.7|38147.7|38470|38430|38138.8|38098.8|370
1625147100000|2021-07-01 13:45:00|38172.7|38132.7|38180.4|38140.4|38360|38320|38153.5|38113.5|186
1625147400000|2021-07-01 13:50:00|38176.2|38136.2|38142.8|38102.8|38278.9|38238.9|38133.5|38093.5|177
1625147700000|2021-07-01 13:55:00|38143.5|38103.5|38299.4|38259.4|38314.4|38274.4|38143.5|38103.5|117
1625148000000|2021-07-01 14:00:00|38300.1|38260.1|38347.9|38307.9|38389|38349|38276.3|38236.3|99
1625148300000|2021-07-01 14:05:00|38352.9|38312.9|38355.6|38315.6|38469|38429|38340.5|38300.5|264
1625148600000|2021-07-01 14:10:00|38360.6|38320.6|38221.4|38181.4|38365.6|38325.6|38200.6|38160.6|97
1625148900000|2021-07-01 14:15:00|38225.6|38185.6|38216.9|38176.9|38323.7|38283.7|38201.9|38161.9|200
1625149200000|2021-07-01 14:20:00|38221.9|38181.9|38373.5|38333.5|38430.3|38390.3|38221.9|38181.9|81
1625149500000|2021-07-01 14:25:00|38379.2|38339.2|38427.7|38387.7|38457.7|38417.7|38367.7|38327.7|44
1625149800000|2021-07-01 14:30:00|38428.5|38388.5|38504.3|38464.3|38520.1|38480.1|38398.5|38358.5|94
1625150100000|2021-07-01 14:35:00|38505.1|38465.1|38608.2|38568.2|38613.2|38573.2|38464.3|38424.3|116
1625150400000|2021-07-01 14:40:00|38613.2|38573.2|38561.8|38521.8|38687.2|38647.2|38557.6|38517.6|178
1625150700000|2021-07-01 14:45:00|38561.1|38521.1|38586.1|38546.1|38689.5|38649.5|38541.8|38501.8|56
1625151000000|2021-07-01 14:50:00|38581.1|38541.1|38701.2|38661.2|38766.5|38726.5|38581.1|38541.1|153
1625151300000|2021-07-01 14:55:00|38695.4|38655.4|38637|38597|38802.7|38762.7|38622|38582|366
1625151600000|2021-07-01 15:00:00|38637.8|38597.8|38454.7|38414.7|38637.8|38597.8|38433.9|38393.9|56
1625151900000|2021-07-01 15:05:00|38459.7|38419.7|38329|38289|38514|38474|38319.8|38279.8|105
1625152200000|2021-07-01 15:10:00|38333.2|38293.2|38259.8|38219.8|38354|38314|38259.8|38219.8|140
1625152500000|2021-07-01 15:15:00|38260.6|38220.6|38353|38313|38393|38353|38249.8|38209.8|142
1625152800000|2021-07-01 15:20:00|38348.8|38308.8|38398.9|38358.9|38423.8|38383.8|38338.8|38298.8|38
1625153100000|2021-07-01 15:25:00|38399.6|38359.6|38441.3|38401.3|38446.2|38406.2|38374.6|38334.6|96
1625153400000|2021-07-01 15:30:00|38440.5|38400.5|38469.4|38429.4|38563.6|38523.6|38440.5|38400.5|82
1625153700000|2021-07-01 15:35:00|38473.7|38433.7|38561.1|38521.1|38601.1|38561.1|38473.7|38433.7|96
1625154000000|2021-07-01 15:40:00|38562.6|38522.6|38520.3|38480.3|38591.1|38551.1|38520.3|38480.3|100
1625154300000|2021-07-01 15:45:00|38520.4|38480.4|38556.2|38516.2|38571.2|38531.2|38505.4|38465.4|53
1625154600000|2021-07-01 15:50:00|38561.2|38521.2|38423.6|38383.6|38595.4|38555.4|38402.8|38362.8|81
1625154900000|2021-07-01 15:55:00|38422.8|38382.8|38290.2|38250.2|38425.5|38385.5|38227.9|38187.9|324
1625155200000|2021-07-01 16:00:00|38289.5|38249.5|38330.3|38290.3|38384.5|38344.5|38274.5|38234.5|191
1625155500000|2021-07-01 16:05:00|38320.3|38280.3|38319.6|38279.6|38348.8|38308.8|38303.8|38263.8|144
1625155800000|2021-07-01 16:10:00|38324.6|38284.6|38276.5|38236.5|38338.8|38298.8|38269.9|38229.9|73
1625156100000|2021-07-01 16:15:00|38277.3|38237.3|38258.4|38218.4|38297.3|38257.3|38246.5|38206.5|54
1625156400000|2021-07-01 16:20:00|38262.6|38222.6|38194.3|38154.3|38301.9|38261.9|38188.5|38148.5|57
1625156700000|2021-07-01 16:25:00|38198.5|38158.5|38163.8|38123.8|38224.3|38184.3|38163.8|38123.8|104
1625157000000|2021-07-01 16:30:00|38158|38118|38288.1|38248.1|38288.9|38248.9|38158|38118|38
1625157300000|2021-07-01 16:35:00|38287.3|38247.3|38232.1|38192.1|38288.1|38248.1|38187.1|38147.1|79
1625157600000|2021-07-01 16:40:00|38236.3|38196.3|38284.8|38244.8|38307.1|38267.1|38236.3|38196.3|164
1625157900000|2021-07-01 16:45:00|38285.6|38245.6|38299.3|38259.3|38310.9|38270.9|38278.5|38238.5|309
1625158200000|2021-07-01 16:50:00|38300.9|38260.9|38281.5|38241.5|38365.1|38325.1|38277.3|38237.3|288
1625158500000|2021-07-01 16:55:00|38271.5|38231.5|38189.7|38149.7|38271.5|38231.5|38122.1|38082.1|378
1625158800000|2021-07-01 17:00:00|38188.9|38148.9|38068.7|38028.7|38219.7|38179.7|38022.1|37982.1|159
1625159100000|2021-07-01 17:05:00|38067.9|38027.9|38088|38048|38130.6|38090.6|38038.7|37998.7|84
1625159400000|2021-07-01 17:10:00|38097.2|38057.2|38107.3|38067.3|38136.4|38096.4|38081.5|38041.5|79
1625159700000|2021-07-01 17:15:00|38103.1|38063.1|38090.2|38050.2|38118.4|38078.4|38060.7|38020.7|181
1625160000000|2021-07-01 17:20:00|38100.2|38060.2|38114.5|38074.5|38135.2|38095.2|38048.6|38008.6|93
1625160300000|2021-07-01 17:25:00|38118.7|38078.7|38367.9|38327.9|38367.9|38327.9|38108.7|38068.7|141
1625160600000|2021-07-01 17:30:00|38359.5|38319.5|38508.8|38468.8|38518|38478|38340.3|38300.3|135
1625160900000|2021-07-01 17:35:00|38513.8|38473.8|38481.2|38441.2|38527.8|38487.8|38477.8|38437.8|89
1625161200000|2021-07-01 17:40:00|38477|38437|38490.7|38450.7|38497|38457|38439.7|38399.7|103
1625161500000|2021-07-01 17:45:00|38491.5|38451.5|38579.2|38539.2|38580|38540|38480.7|38440.7|98
1625161800000|2021-07-01 17:50:00|38580|38540|38589|38549|38615|38575|38543.2|38503.2|161
1625162100000|2021-07-01 17:55:00|38588.2|38548.2|38558.9|38518.9|38622.4|38582.4|38557.3|38517.3|130
1625162400000|2021-07-01 18:00:00|38568.1|38528.1|38443.1|38403.1|38599.7|38559.7|38416.3|38376.3|189
1625162700000|2021-07-01 18:05:00|38438.9|38398.9|38482.4|38442.4|38496.6|38456.6|38432.3|38392.3|242
1625163000000|2021-07-01 18:10:00|38483.2|38443.2|38450.6|38410.6|38540.8|38500.8|38314.8|38274.8|652
1625163300000|2021-07-01 18:15:00|38440.6|38400.6|38403.5|38363.5|38485.1|38445.1|38394.3|38354.3|372
1625184000000|2021-07-02 00:00:00|38387.4|38307.4|38269.1|38229.1|38400.7|38333.2|38188.3|38126.6|122
1625184300000|2021-07-02 00:05:00|38260|38220|38279.2|38239.2|38289.2|38249.2|38249.2|38209.2|8
1625184600000|2021-07-02 00:10:00|38280|38240|38237.6|38197.6|38295.1|38255.1|38229.2|38189.2|8
1625184900000|2021-07-02 00:15:00|38233.4|38193.4|38215.9|38175.9|38238.4|38198.4|38185.9|38145.9|23
1625185200000|2021-07-02 00:20:00|38216|38176|38221.9|38181.9|38221.9|38181.9|38216|38176|7
1625185500000|2021-07-02 00:25:00|38226.9|38186.9|38259.4|38219.4|38260.2|38220.2|38220.2|38180.2|2
1625185800000|2021-07-02 00:30:00|38263.5|38223.5|38287.8|38247.8|38302.8|38262.8|38263.5|38223.5|13
1625186100000|2021-07-02 00:35:00|38292|38252|38296.2|38256.2|38302.8|38262.8|38282|38242|18
1625186400000|2021-07-02 00:40:00|38293.7|38253.7|38301.2|38261.2|38311.2|38271.2|38284.5|38244.5|10
1625186700000|2021-07-02 00:45:00|38296.2|38256.2|38309.7|38269.7|38319.7|38279.7|38280.4|38240.4|21
1625187000000|2021-07-02 00:50:00|38313.8|38273.8|38302.2|38262.2|38313.8|38273.8|38292.2|38252.2|2
1625187300000|2021-07-02 00:55:00|38312.2|38272.2|38319.8|38279.8|38324.8|38284.8|38308.9|38268.9|1
1625187600000|2021-07-02 01:00:00|38320.7|38280.7|38321.6|38281.6|38325.7|38285.7|38296.5|38256.5|16
1625187900000|2021-07-02 01:05:00|38325.7|38285.7|38308.2|38268.2|38325.7|38285.7|38299.1|38259.1|2
1625188200000|2021-07-02 01:10:00|38318.2|38278.2|38315.8|38275.8|38324.1|38284.1|38310.8|38270.8|0
1625188500000|2021-07-02 01:15:00|38311.7|38271.7|38316.8|38276.8|38326.7|38286.7|38311.7|38271.7|1
1625188800000|2021-07-02 01:20:00|38320.9|38280.9|38321|38281|38322.6|38282.6|38311.8|38271.8|0
1625189100000|2021-07-02 01:25:00|38320.1|38280.1|38288.5|38248.5|38322.6|38282.6|38274.3|38234.3|27
1625189400000|2021-07-02 01:30:00|38289.3|38249.3|38308.5|38268.5|38308.5|38268.5|38283.5|38243.5|22
1625189700000|2021-07-02 01:35:00|38300.2|38260.2|38296.9|38256.9|38306.9|38266.9|38283.6|38243.6|0
1625190000000|2021-07-02 01:40:00|38297.8|38257.8|38297|38257|38297.8|38257.8|38291.9|38251.9|0
1625190300000|2021-07-02 01:45:00|38296.1|38256.1|38302|38262|38306.2|38266.2|38276.1|38236.1|2
1625190600000|2021-07-02 01:50:00|38306.2|38266.2|38307.9|38267.9|38316.2|38276.2|38297.9|38257.9|0
1625190900000|2021-07-02 01:55:00|38308.8|38268.8|38307.1|38267.1|38313.8|38273.8|38293|38253|0
1625191200000|2021-07-02 02:00:00|38308|38268|38308|38268|38308|38268|38293|38253|1
1625191500000|2021-07-02 02:05:00|38313.9|38273.9|38297.2|38257.2|38314.8|38274.8|38283.1|38243.1|27
1625191800000|2021-07-02 02:10:00|38298.1|38258.1|38297.3|38257.3|38308.1|38268.1|38294|38254|1
1625192100000|2021-07-02 02:15:00|38292.3|38252.3|38278.2|38238.2|38293.2|38253.2|38278.2|38238.2|16
1625192400000|2021-07-02 02:20:00|38269.1|38229.1|38280|38240|38280|38240|38259.1|38219.1|60
1625192700000|2021-07-02 02:25:00|38290|38250|38313.5|38273.5|38313.5|38273.5|38284.1|38244.1|11
1625193000000|2021-07-02 02:30:00|38319.3|38279.3|38302|38262|38321.1|38281.1|38300.2|38260.2|42
1625193300000|2021-07-02 02:35:00|38306.1|38266.1|38316.2|38276.2|38322|38282|38306.1|38266.1|1
1625193600000|2021-07-02 02:40:00|38312|38272|38318.7|38278.7|38322.1|38282.1|38300.4|38260.4|7
1625193900000|2021-07-02 02:45:00|38323.7|38283.7|38333.7|38293.7|38334.6|38294.6|38304.6|38264.6|10
1625194200000|2021-07-02 02:50:00|38334.6|38294.6|38316.4|38276.4|38334.6|38294.6|38310.5|38270.5|3
1625194500000|2021-07-02 02:55:00|38315.5|38275.5|38320.6|38280.6|38325.6|38285.6|38315.5|38275.5|1
1625194800000|2021-07-02 03:00:00|38316.4|38276.4|38315.6|38275.6|38334.8|38294.8|38315.6|38275.6|6
1625195100000|2021-07-02 03:05:00|38315.7|38275.7|38332.3|38292.3|38332.3|38292.3|38315.7|38275.7|83
1625195400000|2021-07-02 03:10:00|38337.3|38297.3|38321.5|38281.5|38337.3|38297.3|38321.4|38281.4|3
1625195700000|2021-07-02 03:15:00|38326.5|38286.5|38336.5|38296.5|38338.2|38298.2|38322.3|38282.3|2
1625196000000|2021-07-02 03:20:00|38337.4|38297.4|38331.6|38291.6|38337.4|38297.4|38322.4|38282.4|3
1625196300000|2021-07-02 03:25:00|38337.5|38297.5|38333.4|38293.4|38338.3|38298.3|38323.4|38283.4|0
1625196600000|2021-07-02 03:30:00|38332.5|38292.5|38318.4|38278.4|38332.5|38292.5|38313.4|38273.4|1
1625196900000|2021-07-02 03:35:00|38314.3|38274.3|38323.5|38283.5|38325.2|38285.2|38314.3|38274.3|0
1625197200000|2021-07-02 03:40:00|38324.4|38284.4|38325.3|38285.3|38330.3|38290.3|38324.4|38284.4|3
1625197500000|2021-07-02 03:45:00|38324.4|38284.4|38329.5|38289.5|38334.5|38294.5|38319.4|38279.4|0
1625197800000|2021-07-02 03:50:00|38325.4|38285.4|38326.3|38286.3|38335.4|38295.4|38325.4|38285.4|18
1625198100000|2021-07-02 03:55:00|38331.3|38291.3|38321.4|38281.4|38331.3|38291.3|38321.3|38281.3|0
1625198400000|2021-07-02 04:00:00|38322.2|38282.2|38381.4|38341.4|38381.4|38341.4|38322.2|38282.2|33
1625198700000|2021-07-02 04:05:00|38376.4|38336.4|38399.1|38359.1|38411.5|38371.5|38375.6|38335.6|10
1625199000000|2021-07-02 04:10:00|38403.2|38363.2|38395|38355|38410|38370|38394.1|38354.1|2
1625199300000|2021-07-02 04:15:00|38399.2|38359.2|38399.2|38359.2|38400.1|38360.1|38390.1|38350.1|1
1625199600000|2021-07-02 04:20:00|38395.1|38355.1|38383.4|38343.4|38395.1|38355.1|38383.4|38343.4|0
1625199900000|2021-07-02 04:25:00|38388.4|38348.4|38388.5|38348.5|38390.2|38350.2|38388.4|38348.4|0
1625200200000|2021-07-02 04:30:00|38384.4|38344.4|38366.2|38326.2|38384.4|38344.4|38362|38322|3
1625200500000|2021-07-02 04:35:00|38365.3|38325.3|38341.2|38301.2|38365.3|38325.3|38340.3|38300.3|2
1625200800000|2021-07-02 04:40:00|38342.1|38302.1|38335.4|38295.4|38350.4|38310.4|38326.2|38286.2|3
1625201100000|2021-07-02 04:45:00|38335.5|38295.5|38340.5|38300.5|38350.5|38310.5|38330.5|38290.5|2
1625201400000|2021-07-02 04:50:00|38341.4|38301.4|38340.6|38300.6|38364.7|38324.7|38337.3|38297.3|4
1625201700000|2021-07-02 04:55:00|38341.4|38301.4|38356.5|38316.5|38356.5|38316.5|38341.4|38301.4|0
1625202000000|2021-07-02 05:00:00|38360.6|38320.6|38382.4|38342.4|38382.4|38342.4|38352.4|38312.4|0
1625202300000|2021-07-02 05:05:00|38382.5|38342.5|38371.6|38331.6|38382.5|38342.5|38367.5|38327.5|1
1625202600000|2021-07-02 05:10:00|38372.5|38332.5|38371.7|38331.7|38381.6|38341.6|38366.7|38326.7|0
1625202900000|2021-07-02 05:15:00|38371.8|38331.8|38381.8|38341.8|38382.6|38342.6|38371.8|38331.8|0
1625203200000|2021-07-02 05:20:00|38380.9|38340.9|38371.8|38331.8|38380.9|38340.9|38361.8|38321.8|0
1625203500000|2021-07-02 05:25:00|38381|38341|38396.9|38356.9|38397.8|38357.8|38376|38336|3
1625203800000|2021-07-02 05:30:00|38392.8|38352.8|38418.7|38378.7|38418.7|38378.7|38392.8|38352.8|4
1625204100000|2021-07-02 05:35:00|38414.6|38374.6|38472|38432|38482|38442|38414.6|38374.6|42
1625204400000|2021-07-02 05:40:00|38472.1|38432.1|38453.9|38413.9|38472.9|38432.9|38442.9|38402.9|0
1625204700000|2021-07-02 05:45:00|38453|38413|38482.2|38442.2|38493.9|38453.9|38453|38413|0
1625205000000|2021-07-02 05:50:00|38481.3|38441.3|38490.5|38450.5|38491.4|38451.4|38477.2|38437.2|1
1625205300000|2021-07-02 05:55:00|38486.4|38446.4|38540.5|38500.5|38541.4|38501.4|38475.5|38435.5|13
1625205600000|2021-07-02 06:00:00|38541.4|38501.4|38510.6|38470.6|38541.4|38501.4|38501.4|38461.4|4
1625205900000|2021-07-02 06:05:00|38511.5|38471.5|38555.7|38515.7|38571.5|38531.5|38511.5|38471.5|42
1625206200000|2021-07-02 06:10:00|38560.7|38520.7|38571.6|38531.6|38580.7|38540.7|38560.7|38520.7|2
1625206500000|2021-07-02 06:15:00|38580.7|38540.7|38565.8|38525.8|38581.6|38541.6|38558.4|38518.4|9
1625206800000|2021-07-02 06:20:00|38561.7|38521.7|38531.8|38491.8|38566.7|38526.7|38525.9|38485.9|7
1625207100000|2021-07-02 06:25:00|38526.8|38486.8|38502.7|38462.7|38535.9|38495.9|38501.8|38461.8|21
1625207400000|2021-07-02 06:30:00|38501.8|38461.8|38462.8|38422.8|38521.9|38481.9|38453.7|38413.7|16
1625207700000|2021-07-02 06:35:00|38467.8|38427.8|38491.1|38451.1|38491.1|38451.1|38456|38416|11
1625208000000|2021-07-02 06:40:00|38487|38447|38461.1|38421.1|38502|38462|38461.1|38421.1|4
1625208300000|2021-07-02 06:45:00|38456.1|38416.1|38436.2|38396.2|38466.2|38426.2|38436.2|38396.2|1
1625208600000|2021-07-02 06:50:00|38431.2|38391.2|38406.3|38366.3|38431.2|38391.2|38392.1|38352.1|6
1625208900000|2021-07-02 06:55:00|38402.2|38362.2|38422.2|38382.2|38426.3|38386.3|38402.2|38362.2|2
1625209200000|2021-07-02 07:00:00|38421.3|38381.3|38447.3|38407.3|38461.4|38421.4|38412.2|38372.2|0
1625209500000|2021-07-02 07:05:00|38451.4|38411.4|38481.5|38441.5|38486.5|38446.5|38441.4|38401.4|5
1625209800000|2021-07-02 07:10:00|38476.5|38436.5|38461.5|38421.5|38476.5|38436.5|38451.5|38411.5|7
1625210100000|2021-07-02 07:15:00|38456.5|38416.5|38501.6|38461.6|38516.6|38476.6|38456.5|38416.5|8
1625210400000|2021-07-02 07:20:00|38491.6|38451.6|38461.7|38421.7|38491.6|38451.6|38446.6|38406.6|5
1625210700000|2021-07-02 07:25:00|38457.6|38417.6|38486.7|38446.7|38486.7|38446.7|38451.7|38411.7|0
1625211000000|2021-07-02 07:30:00|38490.8|38450.8|38585|38545|38585.9|38545.9|38477.6|38437.6|9
1625211300000|2021-07-02 07:35:00|38585.9|38545.9|38591|38551|38640|38600|38585.9|38545.9|14
1625211600000|2021-07-02 07:40:00|38586|38546|38589.2|38549.2|38589.2|38549.2|38564.2|38524.2|53
1625211900000|2021-07-02 07:45:00|38588.4|38548.4|38584.3|38544.3|38589.3|38549.3|38569.3|38529.3|2
1625212200000|2021-07-02 07:50:00|38585.2|38545.2|38620.3|38580.3|38635.3|38595.3|38585.2|38545.2|9
1625212500000|2021-07-02 07:55:00|38632.6|38592.6|38651.2|38611.2|38670.3|38630.3|38632.6|38592.6|11
1625212800000|2021-07-02 08:00:00|38659.4|38619.4|38645.4|38605.4|38659.4|38619.4|38636.2|38596.2|4
1625213100000|2021-07-02 08:05:00|38646.3|38606.3|38640.5|38600.5|38660.4|38620.4|38639.6|38599.6|1
1625213400000|2021-07-02 08:10:00|38641.4|38601.4|38691.4|38651.4|38712.3|38672.3|38640.5|38600.5|17
1625213700000|2021-07-02 08:15:00|38690.5|38650.5|38721.5|38681.5|38721.5|38681.5|38686.5|38646.5|6
1625214000000|2021-07-02 08:20:00|38725.6|38685.6|38736.6|38696.6|38736.6|38696.6|38701.5|38661.5|4
1625214300000|2021-07-02 08:25:00|38722.5|38682.5|38746.6|38706.6|38751.6|38711.6|38721.6|38681.6|10
1625214600000|2021-07-02 08:30:00|38745.7|38705.7|38753.5|38713.5|38767.6|38727.6|38716.6|38676.6|3
1625214900000|2021-07-02 08:35:00|38754.4|38714.4|38772.7|38732.7|38773.6|38733.6|38742.6|38702.6|5
1625215200000|2021-07-02 08:40:00|38773.6|38733.6|38791.3|38751.3|38801.8|38761.8|38771.8|38731.8|22
1625215500000|2021-07-02 08:45:00|38796.3|38756.3|38787.3|38747.3|38801.4|38761.4|38783.2|38743.2|7
1625215800000|2021-07-02 08:50:00|38783.2|38743.2|38751|38711|38792.3|38752.3|38741|38701|15
1625216100000|2021-07-02 08:55:00|38751.1|38711.1|38759.3|38719.3|38760.2|38720.2|38714.3|38674.3|44
1625216400000|2021-07-02 09:00:00|38756.1|38716.1|38774.4|38734.4|38784.3|38744.3|38744.3|38704.3|44
1625216700000|2021-07-02 09:05:00|38768.5|38728.5|38769.4|38729.4|38780.3|38740.3|38764.4|38724.4|25
1625217000000|2021-07-02 09:10:00|38769.5|38729.5|38780.4|38740.4|38780.4|38740.4|38754.5|38714.5|13
1625217300000|2021-07-02 09:15:00|38776.3|38736.3|38780.5|38740.5|38791.4|38751.4|38770.4|38730.4|16
1625217600000|2021-07-02 09:20:00|38775.5|38735.5|38765.5|38725.5|38780.5|38740.5|38760.5|38720.5|11
1625217900000|2021-07-02 09:25:00|38760.5|38720.5|38741.5|38701.5|38770.5|38730.5|38732.4|38692.4|16
1625218200000|2021-07-02 09:30:00|38750.6|38710.6|38711.6|38671.6|38765.6|38725.6|38711.6|38671.6|0
1625218500000|2021-07-02 09:35:00|38710.7|38670.7|38701.6|38661.6|38710.7|38670.7|38690.7|38650.7|7
1625218800000|2021-07-02 09:40:00|38702.5|38662.5|38691.7|38651.7|38702.6|38662.6|38678.5|38638.5|2
1625219100000|2021-07-02 09:45:00|38687.6|38647.6|38672.7|38632.7|38691.7|38651.7|38657.7|38617.7|2
1625219400000|2021-07-02 09:50:00|38680.9|38640.9|38682.7|38642.7|38701.8|38661.8|38672.7|38632.7|9
1625219700000|2021-07-02 09:55:00|38687.7|38647.7|38693.7|38653.7|38706.9|38666.9|38677.7|38637.7|3
1625220000000|2021-07-02 10:00:00|38692.8|38652.8|38642.9|38602.9|38693.7|38653.7|38632.9|38592.9|3
1625220300000|2021-07-02 10:05:00|38647.9|38607.9|38635.7|38595.7|38647.9|38607.9|38594.7|38554.7|24
1625220600000|2021-07-02 10:10:00|38634.8|38594.8|38624.8|38584.8|38644.8|38604.8|38611.6|38571.6|6
1625220900000|2021-07-02 10:15:00|38623.9|38583.9|38644.9|38604.9|38654|38614|38623|38583|0
1625221200000|2021-07-02 10:20:00|38649.9|38609.9|38725|38685|38726.8|38686.8|38649.9|38609.9|4
1625221500000|2021-07-02 10:25:00|38725.9|38685.9|38700.9|38660.9|38730.9|38690.9|38700.9|38660.9|1
1625221800000|2021-07-02 10:30:00|38701.9|38661.9|38696|38656|38716|38676|38666.9|38626.9|2
1625222100000|2021-07-02 10:35:00|38687.8|38647.8|38686.1|38646.1|38697.8|38657.8|38682|38642|0
1625222400000|2021-07-02 10:40:00|38687|38647|38698|38658|38706.1|38666.1|38666.1|38626.1|4
1625222700000|2021-07-02 10:45:00|38692.1|38652.1|38687.1|38647.1|38706.1|38666.1|38682.1|38642.1|2
1625223000000|2021-07-02 10:50:00|38686.2|38646.2|38687.2|38647.2|38706.2|38666.2|38677.2|38637.2|0
1625223300000|2021-07-02 10:55:00|38686.3|38646.3|38687.3|38647.3|38706.3|38666.3|38667.2|38627.2|17
1625223600000|2021-07-02 11:00:00|38688.2|38648.2|38696.4|38656.4|38702.3|38662.3|38687.3|38647.3|7
1625223900000|2021-07-02 11:05:00|38687.3|38647.3|38677.4|38637.4|38687.3|38647.3|38647.3|38607.3|8
1625224200000|2021-07-02 11:10:00|38682.4|38642.4|38634.7|38594.7|38682.4|38642.4|38627.4|38587.4|51
1625224500000|2021-07-02 11:15:00|38623.8|38583.8|38632.9|38592.9|38653.8|38613.8|38623.8|38583.8|2
1625224800000|2021-07-02 11:20:00|38628.8|38588.8|38693|38653|38693|38653|38628.8|38588.8|8
1625225100000|2021-07-02 11:25:00|38693.9|38653.9|38724.9|38684.9|38724.9|38684.9|38689.8|38649.8|0
1625225400000|2021-07-02 11:30:00|38714|38674|38745|38705|38754|38714|38709|38669|2
1625225700000|2021-07-02 11:35:00|38749|38709|38745|38705|38755|38715|38740|38700|2
1625226000000|2021-07-02 11:40:00|38744.1|38704.1|38755.1|38715.1|38763.2|38723.2|38728.2|38688.2|7
1625226300000|2021-07-02 11:45:00|38754.2|38714.2|38753.3|38713.3|38758.3|38718.3|38729.2|38689.2|24
1625226600000|2021-07-02 11:50:00|38752.4|38712.4|38721.5|38681.5|38753.3|38713.3|38687.4|38647.4|5
1625226900000|2021-07-02 11:55:00|38717.5|38677.5|38677.5|38637.5|38722.5|38682.5|38662.5|38622.5|4
1625227200000|2021-07-02 12:00:00|38676.6|38636.6|38702.6|38662.6|38711.7|38671.7|38622.5|38582.5|2
1625227500000|2021-07-02 12:05:00|38711.7|38671.7|38736.4|38696.4|38796.3|38756.3|38711.7|38671.7|47
1625227800000|2021-07-02 12:10:00|38735.4|38695.4|38559.2|38519.2|38735.4|38695.4|38546|38506|32
1625228100000|2021-07-02 12:15:00|38568.3|38528.3|38360.2|38320.2|38579.2|38539.2|38347|38307|68
1625228400000|2021-07-02 12:20:00|38351.1|38311.1|38304.9|38264.9|38381.1|38341.1|38294|38254|173
1625228700000|2021-07-02 12:25:00|38295.8|38255.8|38342.7|38302.7|38356.8|38316.8|38284.9|38244.9|131
1625229000000|2021-07-02 12:30:00|38330.5|38290.5|38438.5|38398.5|38499.5|38459.5|38327.7|38287.7|292
1625229300000|2021-07-02 12:35:00|38434.5|38394.5|38477.7|38437.7|38512.6|38472.6|38432.6|38392.6|20
1625229600000|2021-07-02 12:40:00|38482.7|38442.7|38603.7|38563.7|38638.6|38598.6|38468.6|38428.6|35
1625232600000|2021-07-02 13:30:00|38601.2|38561.2|38585.9|38545.9|38713.7|38673.7|38372.4|38332.4|406
1625232900000|2021-07-02 13:35:00|38605|38565|38588.8|38548.8|38620.6|38580.6|38487.8|38447.8|353
1625233200000|2021-07-02 13:40:00|38581.9|38541.9|38492.9|38452.9|38594.7|38554.7|38486|38446|175
1625233500000|2021-07-02 13:45:00|38497|38457|38510.5|38470.5|38621.7|38581.7|38462|38422|130
1625233800000|2021-07-02 13:50:00|38511.4|38471.4|38451.8|38411.8|38531.8|38491.8|38375.5|38335.5|100
1625234100000|2021-07-02 13:55:00|38456.8|38416.8|38560|38520|38575.9|38535.9|38446.8|38406.8|97
1625234400000|2021-07-02 14:00:00|38564.1|38524.1|38534.8|38494.8|38716.9|38676.9|38514.8|38474.8|99
1625234700000|2021-07-02 14:05:00|38530.7|38490.7|38517|38477|38627|38587|38487|38447|90
1625235000000|2021-07-02 14:10:00|38521.1|38481.1|38507.1|38467.1|38555.1|38515.1|38468|38428|219
1625235300000|2021-07-02 14:15:00|38508|38468|38500.9|38460.9|38644.3|38604.3|38500|38460|75
1625235600000|2021-07-02 14:20:00|38509|38469|38475|38435|38530|38490|38458.1|38418.1|115
1625235900000|2021-07-02 14:25:00|38476|38436|38443.5|38403.5|38523.2|38483.2|38417.3|38377.3|60
1625236200000|2021-07-02 14:30:00|38448.5|38408.5|38384.8|38344.8|38540.4|38500.4|38376.7|38336.7|160
1625236500000|2021-07-02 14:35:00|38380.8|38340.8|38399.9|38359.9|38455.8|38415.8|38360.8|38320.8|126
1625236800000|2021-07-02 14:40:00|38389.9|38349.9|38387.1|38347.1|38454.9|38414.9|38350.8|38310.8|111
1625237100000|2021-07-02 14:45:00|38397.1|38357.1|38427.2|38387.2|38441.2|38401.2|38336.2|38296.2|101
1625237400000|2021-07-02 14:50:00|38432.2|38392.2|38441.3|38401.3|38463.1|38423.1|38386.3|38346.3|88
1625237700000|2021-07-02 14:55:00|38442.2|38402.2|38416.3|38376.3|38463.2|38423.2|38371.3|38331.3|61
1625238000000|2021-07-02 15:00:00|38426.3|38386.3|38396.4|38356.4|38433.5|38393.5|38341.3|38301.3|40
1625238300000|2021-07-02 15:05:00|38391.4|38351.4|38342.7|38302.7|38428.6|38388.6|38331.4|38291.4|56
1625238600000|2021-07-02 15:10:00|38346.7|38306.7|38378.4|38338.4|38407.4|38367.4|38332.7|38292.7|78
1625238900000|2021-07-02 15:15:00|38377.5|38337.5|38366.8|38326.8|38399.4|38359.4|38317.8|38277.8|84
1625239200000|2021-07-02 15:20:00|38365.9|38325.9|38329.1|38289.1|38392.8|38352.8|38320.9|38280.9|78
1625239500000|2021-07-02 15:25:00|38330|38290|38321|38281|38371|38331|38317|38277|65
1625239800000|2021-07-02 15:30:00|38322|38282|38346.1|38306.1|38352|38312|38273.9|38233.9|134
1625240100000|2021-07-02 15:35:00|38342|38302|38321.1|38281.1|38346.1|38306.1|38306.1|38266.1|10
1625240400000|2021-07-02 15:40:00|38322.1|38282.1|38366.2|38326.2|38372.1|38332.1|38318|38278|25
1625240700000|2021-07-02 15:45:00|38367.1|38327.1|38401.2|38361.2|38402.2|38362.2|38338.1|38298.1|51
1625241000000|2021-07-02 15:50:00|38397.2|38357.2|38490.3|38450.3|38490.3|38450.3|38383.1|38343.1|43
1625241300000|2021-07-02 15:55:00|38492.2|38452.2|38426.3|38386.3|38503.2|38463.2|38422.3|38382.3|22
1625241600000|2021-07-02 16:00:00|38427.3|38387.3|38442.3|38402.3|38513.3|38473.3|38412.3|38372.3|23
1625241900000|2021-07-02 16:05:00|38437.3|38397.3|38421.7|38381.7|38442.3|38402.3|38402.4|38362.4|45
1625242200000|2021-07-02 16:10:00|38413.6|38373.6|38476.7|38436.7|38476.7|38436.7|38406.7|38366.7|66
1625242500000|2021-07-02 16:15:00|38486.7|38446.7|38451.6|38411.6|38500.8|38460.8|38421.6|38381.6|78
1625242800000|2021-07-02 16:20:00|38446.6|38406.6|38317.6|38277.6|38458.5|38418.5|38299.5|38259.5|64
1625243100000|2021-07-02 16:25:00|38307.6|38267.6|38291.9|38251.9|38312.6|38272.6|38261.9|38221.9|284
1625243400000|2021-07-02 16:30:00|38287.9|38247.9|38292.9|38252.9|38331.9|38291.9|38287.9|38247.9|131
1625243700000|2021-07-02 16:35:00|38297|38257|38239.1|38199.1|38317|38277|38230.1|38190.1|47
1625244000000|2021-07-02 16:40:00|38235.1|38195.1|38196.1|38156.1|38255.1|38215.1|38192|38152|23
1625244300000|2021-07-02 16:45:00|38192.1|38152.1|38198.1|38158.1|38215|38175|38169|38129|123
1625244600000|2021-07-02 16:50:00|38199|38159|38101|38061|38212.1|38172.1|38080|38040|95
1625244900000|2021-07-02 16:55:00|38096|38056|38103.9|38063.9|38131|38091|38076|38036|107
1625245200000|2021-07-02 17:00:00|38099.9|38059.9|38010.1|37970.1|38121.1|38081.1|38005.1|37965.1|53
1625245500000|2021-07-02 17:05:00|38005.1|37965.1|38054.2|38014.2|38059.2|38019.2|37993.3|37953.3|29
1625245800000|2021-07-02 17:10:00|38059.2|38019.2|38017|37977|38111.2|38071.2|37992|37952|83
1625246100000|2021-07-02 17:15:00|38017.9|37977.9|38068.2|38028.2|38073.2|38033.2|38011|37971|42
1625246400000|2021-07-02 17:20:00|38069.1|38029.1|38128|38088|38129|38089|38034.2|37994.2|111
1625246700000|2021-07-02 17:25:00|38127.1|38087.1|38150|38110|38160|38120|38069|38029|62
1625247000000|2021-07-02 17:30:00|38146|38106|38159.1|38119.1|38167.2|38127.2|38135.1|38095.1|60
1625247300000|2021-07-02 17:35:00|38163.2|38123.2|38132.1|38092.1|38187.2|38147.2|38128|38088|68
1625247600000|2021-07-02 17:40:00|38128|38088|38183.1|38143.1|38187.1|38147.1|38119|38079|25
1625247900000|2021-07-02 17:45:00|38187.1|38147.1|38256.1|38216.1|38279.1|38239.1|38175.2|38135.2|35
1625248200000|2021-07-02 17:50:00|38260.1|38220.1|38280|38240|38308|38268|38259.1|38219.1|164
1625248500000|2021-07-02 17:55:00|38279|38239|38275|38235|38289.1|38249.1|38255|38215|68
1625248800000|2021-07-02 18:00:00|38279.1|38239.1|38199|38159|38283.1|38243.1|38199|38159|127
1625249100000|2021-07-02 18:05:00|38189.9|38149.9|38075.6|38035.6|38200.9|38160.9|38059.7|38019.7|660
1625249400000|2021-07-02 18:10:00|38083.7|38043.7|38327.7|38287.7|38349.6|38309.6|38079.7|38039.7|486
1625249700000|2021-07-02 18:15:00|38322.7|38282.7|38261.8|38181.8|38326.7|38286.7|38196.7|38146.8|340
1625529600000|2021-07-06 00:00:00|38332.9|38212.9|38333|38213|38333|38213|38332.9|38212.9|0
1625578200000|2021-07-06 13:30:00|37622.7|37582.7|37339.6|37299.6|37622.7|37582.7|36873.5|36833.5|1101
1625578500000|2021-07-06 13:35:00|37347.8|37307.8|37072|37032|37351.4|37311.4|36966.6|36926.6|868
1625578800000|2021-07-06 13:40:00|37075.4|37035.4|36953.9|36913.9|37128.8|37088.8|36933.9|36893.9|207
1625579100000|2021-07-06 13:45:00|36950.5|36910.5|36625.6|36585.6|37016.9|36976.9|36624|36584|540
1625579400000|2021-07-06 13:50:00|36624|36584|36599|36559|36717.2|36677.2|36499.2|36459.2|372
1625579700000|2021-07-06 13:55:00|36602.4|36562.4|36737.7|36697.7|36809.3|36769.3|36535.7|36495.7|193
1625580000000|2021-07-06 14:00:00|36739.5|36699.5|36692.8|36652.8|36790.9|36750.9|36592.8|36552.8|106
1625580300000|2021-07-06 14:05:00|36694.4|36654.4|36771|36731|36781|36741|36597.8|36557.8|202
1625580600000|2021-07-06 14:10:00|36776|36736|36776.3|36736.3|36819.4|36779.4|36711.1|36671.1|132
1625580900000|2021-07-06 14:15:00|36777.9|36737.9|36713.1|36673.1|36777.9|36737.9|36638.1|36598.1|120
1625581200000|2021-07-06 14:20:00|36711.5|36671.5|36851.6|36811.6|36851.6|36811.6|36643.2|36603.2|116
1625581500000|2021-07-06 14:25:00|36848.4|36808.4|37021.8|36981.8|37021.8|36981.8|36801.8|36761.8|151
1625581800000|2021-07-06 14:30:00|37025.2|36985.2|36759.4|36719.4|37061.7|37021.7|36759.4|36719.4|219
1625582100000|2021-07-06 14:35:00|36757.8|36717.8|36725|36685|36796.2|36756.2|36629.8|36589.8|93
1625582400000|2021-07-06 14:40:00|36721.6|36681.6|36649.9|36609.9|36728.2|36688.2|36628.3|36588.3|46
1625582700000|2021-07-06 14:45:00|36639.7|36599.7|36700.3|36660.3|36726.9|36686.9|36613.5|36573.5|79
1625583000000|2021-07-06 14:50:00|36696.9|36656.9|36683.3|36643.3|36775.2|36735.2|36620|36580|83
1625583300000|2021-07-06 14:55:00|36684.9|36644.9|36657.1|36617.1|36711.7|36671.7|36611.9|36571.9|58
1625583600000|2021-07-06 15:00:00|36660.4|36620.4|36673.7|36633.7|36698.6|36658.6|36618.9|36578.9|84
1625583900000|2021-07-06 15:05:00|36670.4|36630.4|36672.2|36632.2|36682.2|36642.2|36642.2|36602.2|30
1625584200000|2021-07-06 15:10:00|36670.6|36630.6|36527.6|36487.6|36680.6|36640.6|36527.6|36487.6|199
1625584500000|2021-07-06 15:15:00|36529.2|36489.2|36492.8|36452.8|36547.8|36507.8|36492.8|36452.8|139
1625584800000|2021-07-06 15:20:00|36489.6|36449.6|36371.2|36331.2|36574.6|36534.6|36353|36313|225
1625585100000|2021-07-06 15:25:00|36367.9|36327.9|36259.5|36219.5|36367.9|36327.9|36019.7|35979.7|305
1625585400000|2021-07-06 15:30:00|36257.9|36217.9|36117.7|36077.7|36257.9|36217.9|35966.3|35926.3|136
1625585700000|2021-07-06 15:35:00|36119.3|36079.3|36097.6|36057.6|36164.2|36124.2|35965.8|35925.8|71
1625586000000|2021-07-06 15:40:00|36087.6|36047.6|36114|36074|36207.3|36167.3|36077.6|36037.6|98
1625586300000|2021-07-06 15:45:00|36112.3|36072.3|35969.2|35929.2|36112.3|36072.3|35811.1|35771.1|106
1625586600000|2021-07-06 15:50:00|35965.8|35925.8|35830.9|35790.9|35980.8|35940.8|35821.1|35781.1|260
1625586900000|2021-07-06 15:55:00|35840.9|35800.9|35791.2|35751.2|35914.4|35874.4|35737.7|35697.7|179
1625587200000|2021-07-06 16:00:00|35794.6|35754.6|35702.6|35662.6|35849.5|35809.5|35702.6|35662.6|181
1625587500000|2021-07-06 16:05:00|35706|35666|35847.8|35807.8|35874.4|35834.4|35706|35666|182
1625587800000|2021-07-06 16:10:00|35849.5|35809.5|35999.8|35959.8|36029.8|35989.8|35846.2|35806.2|82
1625588100000|2021-07-06 16:15:00|36001.4|35961.4|35948.2|35908.2|36014.7|35974.7|35918.1|35878.1|160
1625588400000|2021-07-06 16:20:00|35949.9|35909.9|36044.7|36004.7|36078|36038|35946.5|35906.5|134
1625588700000|2021-07-06 16:25:00|36051.3|36011.3|35994.6|35954.6|36053|36013|35937.8|35897.8|89
1625589000000|2021-07-06 16:30:00|36016.2|35976.2|36047.9|36007.9|36091.1|36051.1|35977.8|35937.8|109
1625589300000|2021-07-06 16:35:00|36051.3|36011.3|36046.5|36006.5|36064.7|36024.7|35984.7|35944.7|65
1625589600000|2021-07-06 16:40:00|36048.1|36008.1|36024.8|35984.8|36078.1|36038.1|35988.2|35948.2|37
1625589900000|2021-07-06 16:45:00|36029.8|35989.8|35931.5|35891.5|36029.8|35989.8|35931.5|35891.5|62
1625590200000|2021-07-06 16:50:00|35934.7|35894.7|35964.7|35924.7|36003|35963|35924.8|35884.8|53
1625590500000|2021-07-06 16:55:00|35961.4|35921.4|35969.9|35929.9|35989.9|35949.9|35923.2|35883.2|9
1625590800000|2021-07-06 17:00:00|35971.5|35931.5|36060.2|36020.2|36076.8|36036.8|35971.5|35931.5|67
1625591100000|2021-07-06 17:05:00|36056.8|36016.8|35948.5|35908.5|36056.8|36016.8|35941.9|35901.9|52
1625591400000|2021-07-06 17:10:00|35945.1|35905.1|35937|35897|36020.1|35980.1|35927|35887|60
1625591700000|2021-07-06 17:15:00|35938.6|35898.6|35955.5|35915.5|35980.5|35940.5|35917.1|35877.1|139
1625592000000|2021-07-06 17:20:00|35960.5|35920.5|35979.1|35939.1|35985.5|35945.5|35925.8|35885.8|75
1625592300000|2021-07-06 17:25:00|35989.1|35949.1|36010.5|35970.5|36037.2|35997.2|35982.2|35942.2|164
1625592600000|2021-07-06 17:30:00|36005.5|35965.5|36269|36229|36287.3|36247.3|36005.5|35965.5|163
1625592900000|2021-07-06 17:35:00|36259|36219|36213.7|36173.7|36282.2|36242.2|36198.7|36158.7|113
1625593200000|2021-07-06 17:40:00|36208.7|36168.7|36205.4|36165.4|36208.7|36168.7|36077|36037|642
1625593500000|2021-07-06 17:45:00|36212.2|36172.2|36208.7|36168.7|36267.1|36227.1|36205.4|36165.4|95
1625593800000|2021-07-06 17:50:00|36212.1|36172.1|36157.4|36117.4|36233.9|36193.9|36135.8|36095.8|75
1625594100000|2021-07-06 17:55:00|36155.8|36115.8|36105.8|36065.8|36202.4|36162.4|36095.8|36055.8|124
1625594400000|2021-07-06 18:00:00|36107.5|36067.5|36062.5|36022.5|36117.5|36077.5|35959.3|35919.3|313
1625594700000|2021-07-06 18:05:00|36064.2|36024.2|36039.4|35999.4|36081.1|36041.1|35959.2|35919.2|184
1625595000000|2021-07-06 18:10:00|36042.8|36002.8|35806.2|35766.2|36166|36126|35787.9|35747.9|671
1625595300000|2021-07-06 18:15:00|35816.2|35776.2|35870.7|35790.7|35877.8|35837.8|35794.1|35754.1|538
1625616000000|2021-07-07 00:00:00|36250.9|36130.9|36205.9|36165.9|36277.6|36235.9|36070.9|36030.9|141
1625616300000|2021-07-07 00:05:00|36207.6|36167.6|36257.7|36217.7|36311|36271|36207.6|36167.6|62
1625616600000|2021-07-07 00:10:00|36261|36221|36214.3|36174.3|36272.7|36232.7|36184.3|36144.3|20
1625616900000|2021-07-07 00:15:00|36201|36161|36184.5|36144.5|36217.8|36177.8|36161|36121|35
1625617200000|2021-07-07 00:20:00|36182.8|36142.8|36164.5|36124.5|36217.8|36177.8|36134.5|36094.5|22
1625617500000|2021-07-07 00:25:00|36161.2|36121.2|36292.9|36252.9|36292.9|36252.9|36144.5|36104.5|11
1625617800000|2021-07-07 00:30:00|36291.3|36251.3|36271.3|36231.3|36301.3|36261.3|36271.3|36231.3|2
1625618100000|2021-07-07 00:35:00|36273|36233|36281.4|36241.4|36281.4|36241.4|36251.3|36211.3|3
1625618400000|2021-07-07 00:40:00|36276.4|36236.4|36268.1|36228.1|36303.1|36263.1|36251.4|36211.4|3
1625618700000|2021-07-07 00:45:00|36264.8|36224.8|36318.2|36278.2|36318.2|36278.2|36251.5|36211.5|5
1625619000000|2021-07-07 00:50:00|36326.5|36286.5|36333.3|36293.3|36346.6|36306.6|36311.5|36271.5|10
1625619300000|2021-07-07 00:55:00|36336.6|36296.6|36378.4|36338.4|36380|36340|36329.9|36289.9|16
1625619600000|2021-07-07 01:00:00|36380|36340|36335.1|36295.1|36425.1|36385.1|36313.4|36273.4|95
1625619900000|2021-07-07 01:05:00|36338.4|36298.4|36380.1|36340.1|36388.4|36348.4|36331.7|36291.7|9
1625620200000|2021-07-07 01:10:00|36378.4|36338.4|36385.1|36345.1|36410.1|36370.1|36375.1|36335.1|20
1625620500000|2021-07-07 01:15:00|36385.2|36345.2|36415.2|36375.2|36448.5|36408.5|36385.2|36345.2|52
1625620800000|2021-07-07 01:20:00|36405.2|36365.2|36491.9|36451.9|36491.9|36451.9|36395.2|36355.2|24
1625621100000|2021-07-07 01:25:00|36495.2|36455.2|36505.2|36465.2|36545.2|36505.2|36491.9|36451.9|40
1625621400000|2021-07-07 01:30:00|36506.9|36466.9|36465.3|36425.3|36526.9|36486.9|36465.3|36425.3|43
1625621700000|2021-07-07 01:35:00|36467|36427|36495.4|36455.4|36530.3|36490.3|36467|36427|32
1625622000000|2021-07-07 01:40:00|36490.4|36450.4|36532.2|36492.2|36562.1|36522.1|36490.4|36450.4|3
1625622300000|2021-07-07 01:45:00|36528.8|36488.8|36518.9|36478.9|36530.6|36490.6|36512.2|36472.2|1
1625622600000|2021-07-07 01:50:00|36520.6|36480.6|36513.9|36473.9|36530.6|36490.6|36513.9|36473.9|10
1625622900000|2021-07-07 01:55:00|36517.3|36477.3|36522.3|36482.3|36539|36499|36510.6|36470.6|10
1625623200000|2021-07-07 02:00:00|36519|36479|36549.1|36509.1|36560.8|36520.8|36517.3|36477.3|11
1625623500000|2021-07-07 02:05:00|36547.4|36507.4|36539.1|36499.1|36560.7|36520.7|36537.4|36497.4|4
1625623800000|2021-07-07 02:10:00|36540.8|36500.8|36550.8|36510.8|36557.5|36517.5|36539.1|36499.1|11
1625624100000|2021-07-07 02:15:00|36552.5|36512.5|36562.6|36522.6|36564.3|36524.3|36552.5|36512.5|31
1625624400000|2021-07-07 02:20:00|36560.9|36520.9|36550.9|36510.9|36560.9|36520.9|36545.9|36505.9|3
1625624700000|2021-07-07 02:25:00|36545.9|36505.9|36536|36496|36552.7|36512.7|36531|36491|3
1625625000000|2021-07-07 02:30:00|36537.7|36497.7|36536.1|36496.1|36551|36511|36531|36491|2
1625625300000|2021-07-07 02:35:00|36541.1|36501.1|36561.1|36521.1|36562.8|36522.8|36541.1|36501.1|12
1625625600000|2021-07-07 02:40:00|36556.1|36516.1|36556.2|36516.2|36561.1|36521.1|36546.2|36506.2|3
1625625900000|2021-07-07 02:45:00|36551.2|36511.2|36561.3|36521.3|36561.3|36521.3|36546.2|36506.2|1
1625626200000|2021-07-07 02:50:00|36563|36523|36558|36518|36564.7|36524.7|36548|36508|4
1625626500000|2021-07-07 02:55:00|36553|36513|36534.8|36494.8|36558.1|36518.1|36533.1|36493.1|9
1625626800000|2021-07-07 03:00:00|36538.1|36498.1|36541.5|36501.5|36551.4|36511.4|36524.8|36484.8|8
1625627100000|2021-07-07 03:05:00|36531.5|36491.5|36538.2|36498.2|36546.5|36506.5|36526.5|36486.5|4
1625627400000|2021-07-07 03:10:00|36536.5|36496.5|36541.6|36501.6|36548.3|36508.3|36536.5|36496.5|1
1625627700000|2021-07-07 03:15:00|36538.3|36498.3|36548.3|36508.3|36548.3|36508.3|36526.6|36486.6|10
1625628000000|2021-07-07 03:20:00|36545|36505|36553.4|36513.4|36553.4|36513.4|36543.3|36503.3|0
1625628300000|2021-07-07 03:25:00|36550.1|36510.1|36548.5|36508.5|36553.5|36513.5|36545.1|36505.1|0
1625628600000|2021-07-07 03:30:00|36550.2|36510.2|36550.2|36510.2|36555.2|36515.2|36548.5|36508.5|0
1625628900000|2021-07-07 03:35:00|36548.5|36508.5|36553.6|36513.6|36553.6|36513.6|36545.2|36505.2|1
1625629200000|2021-07-07 03:40:00|36555.3|36515.3|36550.4|36510.4|36555.3|36515.3|36550.3|36510.3|0
1625629500000|2021-07-07 03:45:00|36545.4|36505.4|36548.7|36508.7|36552|36512|36545.4|36505.4|0
1625629800000|2021-07-07 03:50:00|36552|36512|36555.5|36515.5|36563.8|36523.8|36548.7|36508.7|7
1625630100000|2021-07-07 03:55:00|36543.8|36503.8|36548.9|36508.9|36548.9|36508.9|36543.8|36503.8|2
1625630400000|2021-07-07 04:00:00|36550.6|36510.6|36555.6|36515.6|36555.6|36515.6|36548.9|36508.9|0
1625630700000|2021-07-07 04:05:00|36555.7|36515.7|36552.4|36512.4|36555.7|36515.7|36544.1|36504.1|3
1625631000000|2021-07-07 04:10:00|36555.7|36515.7|36555.8|36515.8|36565.7|36525.7|36555.7|36515.7|4
1625631300000|2021-07-07 04:15:00|36550.8|36510.8|36545.8|36505.8|36550.8|36510.8|36545.8|36505.8|0
1625631600000|2021-07-07 04:20:00|36540.8|36500.8|36559.2|36519.2|36559.2|36519.2|36539.1|36499.1|3
1625631900000|2021-07-07 04:25:00|36550.9|36510.9|36549.2|36509.2|36550.9|36510.9|36547.5|36507.5|5
1625632200000|2021-07-07 04:30:00|36547.5|36507.5|36512.7|36472.7|36549.3|36509.3|36509.4|36469.4|8
1625632500000|2021-07-07 04:35:00|36509.4|36469.4|36507.7|36467.7|36517.7|36477.7|36476|36436|14
1625632800000|2021-07-07 04:40:00|36504.4|36464.4|36512.7|36472.7|36512.7|36472.7|36502.7|36462.7|6
1625633100000|2021-07-07 04:45:00|36509.4|36469.4|36522.8|36482.8|36524.5|36484.5|36507.7|36467.7|4
1625633400000|2021-07-07 04:50:00|36517.8|36477.8|36512.9|36472.9|36517.8|36477.8|36512.8|36472.8|0
1625633700000|2021-07-07 04:55:00|36514.6|36474.6|36512.9|36472.9|36522.9|36482.9|36512.9|36472.9|1
1625634000000|2021-07-07 05:00:00|36514.6|36474.6|36513|36473|36516.4|36476.4|36509.7|36469.7|6
1625634300000|2021-07-07 05:05:00|36511.3|36471.3|36503|36463|36513|36473|36503|36463|3
1625634600000|2021-07-07 05:10:00|36503.1|36463.1|36511.4|36471.4|36523.1|36483.1|36503.1|36463.1|21
1625634900000|2021-07-07 05:15:00|36513.1|36473.1|36518.2|36478.2|36518.2|36478.2|36513.1|36473.1|3
1625635200000|2021-07-07 05:20:00|36514.9|36474.9|36513.2|36473.2|36518.2|36478.2|36508.2|36468.2|2
1625635500000|2021-07-07 05:25:00|36511.5|36471.5|36515|36475|36518.3|36478.3|36505|36465|9
1625635800000|2021-07-07 05:30:00|36513.3|36473.3|36509.9|36469.9|36523.3|36483.3|36508.3|36468.3|4
1625636100000|2021-07-07 05:35:00|36511.7|36471.7|36536.7|36496.7|36538.4|36498.4|36509.9|36469.9|1
1625636400000|2021-07-07 05:40:00|36538.4|36498.4|36548.5|36508.5|36556.8|36516.8|36533.4|36493.4|0
1625636700000|2021-07-07 05:45:00|36551.8|36511.8|36553.6|36513.6|36563.5|36523.5|36538.5|36498.5|5
1625637000000|2021-07-07 05:50:00|36540.3|36500.3|36570.6|36530.6|36583.9|36543.9|36538.6|36498.6|35
1625637300000|2021-07-07 05:55:00|36560.6|36520.6|36523.8|36483.8|36570.6|36530.6|36517.1|36477.1|11
1625637600000|2021-07-07 06:00:00|36520.5|36480.5|36513.7|36473.7|36523.8|36483.8|36500.4|36460.4|14
1625637900000|2021-07-07 06:05:00|36513.8|36473.8|36518.8|36478.8|36537|36497|36512.1|36472.1|0
1625638200000|2021-07-07 06:10:00|36527.1|36487.1|36538.9|36498.9|36542.2|36502.2|36517.1|36477.1|2
1625638500000|2021-07-07 06:15:00|36543.9|36503.9|36550.7|36510.7|36558.9|36518.9|36540.6|36500.6|6
1625638800000|2021-07-07 06:20:00|36553.9|36513.9|36547.3|36507.3|36560.7|36520.7|36543.9|36503.9|2
1625639100000|2021-07-07 06:25:00|36549|36509|36522.5|36482.5|36560.8|36520.8|36499.2|36459.2|64
1625639400000|2021-07-07 06:30:00|36527.5|36487.5|36572.6|36532.6|36574.3|36534.3|36519.2|36479.2|16
1625639700000|2021-07-07 06:35:00|36570.9|36530.9|36534.4|36494.4|36570.9|36530.9|36534.3|36494.3|0
1625640000000|2021-07-07 06:40:00|36536.1|36496.1|36551.1|36511.1|36564.4|36524.4|36534.4|36494.4|2
1625640300000|2021-07-07 06:45:00|36554.4|36514.4|36557.9|36517.9|36571.2|36531.2|36547.9|36507.9|1
1625640600000|2021-07-07 06:50:00|36556.2|36516.2|36591.1|36551.1|36591.1|36551.1|36554.5|36514.5|4
1625640900000|2021-07-07 06:55:00|36592.8|36552.8|36626.3|36586.3|36668|36628|36592.8|36552.8|21
1625641200000|2021-07-07 07:00:00|36624.6|36584.6|36614.7|36574.7|36672.9|36632.9|36606.4|36566.4|6
1625641500000|2021-07-07 07:05:00|36616.4|36576.4|36568.2|36528.2|36628.1|36588.1|36561.5|36521.5|2
1625641800000|2021-07-07 07:10:00|36563.2|36523.2|36576.5|36536.5|36589.8|36549.8|36546.5|36506.5|4
1625642100000|2021-07-07 07:15:00|36574.8|36534.8|36624.9|36584.9|36624.9|36584.9|36556.6|36516.6|3
1625642400000|2021-07-07 07:20:00|36626.6|36586.6|36618.4|36578.4|36644.9|36604.9|36614.9|36574.9|3
1625642700000|2021-07-07 07:25:00|36621.7|36581.7|36688.5|36648.5|36690|36650|36605|36565|16
1625643000000|2021-07-07 07:30:00|36686.7|36646.7|36636.8|36596.8|36716.8|36676.8|36633.5|36593.5|39
1625643300000|2021-07-07 07:35:00|36635.1|36595.1|36630.1|36590.1|36658.6|36618.6|36623.5|36583.5|2
1625643600000|2021-07-07 07:40:00|36631.9|36591.9|36663.5|36623.5|36683.4|36643.4|36618.6|36578.6|10
1625643900000|2021-07-07 07:45:00|36665.2|36625.2|36645.3|36605.3|36667|36627|36643.5|36603.5|4
1625644200000|2021-07-07 07:50:00|36653.5|36613.5|36623.6|36583.6|36665.3|36625.3|36598.6|36558.6|16
1625644500000|2021-07-07 07:55:00|36628.6|36588.6|36607.1|36567.1|36643.8|36603.8|36607.1|36567.1|19
1625644800000|2021-07-07 08:00:00|36618.9|36578.9|36691.8|36651.8|36696.8|36656.8|36608.9|36568.9|29
1625645100000|2021-07-07 08:05:00|36693.5|36653.5|36740.3|36700.3|36827|36787|36686.8|36646.8|48
1625645400000|2021-07-07 08:10:00|36733.8|36693.8|36726.9|36686.9|36745.4|36705.4|36713.7|36673.7|18
1625645700000|2021-07-07 08:15:00|36728.7|36688.7|36737|36697|36747.1|36707.1|36715.2|36675.2|23
1625646000000|2021-07-07 08:20:00|36738.7|36698.7|36753.8|36713.8|36755.5|36715.5|36710.3|36670.3|25
1625646300000|2021-07-07 08:25:00|36762.1|36722.1|36757.1|36717.1|36762.1|36722.1|36717.1|36677.1|9
1625646600000|2021-07-07 08:30:00|36752.1|36712.1|36730.7|36690.7|36762.1|36722.1|36720.6|36680.6|12
1625646900000|2021-07-07 08:35:00|36728.9|36688.9|36747.3|36707.3|36755.5|36715.5|36722.4|36682.4|14
1625647200000|2021-07-07 08:40:00|36745.5|36705.5|36737.3|36697.3|36755.5|36715.5|36735.5|36695.5|21
1625647500000|2021-07-07 08:45:00|36740.6|36700.6|36740.6|36700.6|36758.9|36718.9|36738.9|36698.9|4
1625647800000|2021-07-07 08:50:00|36742.4|36702.4|36702.4|36662.4|36772.4|36732.4|36702.4|36662.4|24
1625648100000|2021-07-07 08:55:00|36712.4|36672.4|36727.5|36687.5|36747.5|36707.5|36712.4|36672.4|2
1625648400000|2021-07-07 09:00:00|36725.8|36685.8|36757.8|36717.8|36759.5|36719.5|36720.8|36680.8|16
1625648700000|2021-07-07 09:05:00|36759.5|36719.5|36751.1|36711.1|36759.5|36719.5|36731.1|36691.1|7
1625649000000|2021-07-07 09:10:00|36741.1|36701.1|36731.2|36691.2|36756.1|36716.1|36721.1|36681.1|11
1625649300000|2021-07-07 09:15:00|36727.9|36687.9|36756.2|36716.2|36758|36718|36726.2|36686.2|15
1625649600000|2021-07-07 09:20:00|36758|36718|36721.3|36681.3|36759.7|36719.7|36711.3|36671.3|14
1625649900000|2021-07-07 09:25:00|36719.6|36679.6|36734.6|36694.6|36741.3|36701.3|36714.6|36674.6|0
1625650200000|2021-07-07 09:30:00|36739.6|36699.6|36746.6|36706.6|36763.4|36723.4|36739.6|36699.6|26
1625650500000|2021-07-07 09:35:00|36748.4|36708.4|36661.7|36621.7|36756.6|36716.6|36661.7|36621.7|6
1625650800000|2021-07-07 09:40:00|36658.4|36618.4|36648.3|36608.3|36688.3|36648.3|36645|36605|4
1625651100000|2021-07-07 09:45:00|36661.6|36621.6|36758.8|36718.8|36770.5|36730.5|36655|36615|27
1625651400000|2021-07-07 09:50:00|36738.8|36698.8|36759.1|36719.1|36775.8|36735.8|36738.8|36698.8|9
1625651700000|2021-07-07 09:55:00|36760.8|36720.8|36735.9|36695.9|36775.9|36735.9|36735.9|36695.9|11
1625652000000|2021-07-07 10:00:00|36730.9|36690.9|36682.3|36642.3|36730.9|36690.9|36679|36639|10
1625652300000|2021-07-07 10:05:00|36680.5|36640.5|36652.3|36612.3|36682.3|36642.3|36645.6|36605.6|4
1625652600000|2021-07-07 10:10:00|36650.6|36610.6|36622.4|36582.4|36650.6|36610.6|36609.1|36569.1|9
1625652900000|2021-07-07 10:15:00|36632.4|36592.4|36629.2|36589.2|36635.7|36595.7|36597.4|36557.4|6
1625653200000|2021-07-07 10:20:00|36632.5|36592.5|36652.5|36612.5|36692.5|36652.5|36622.5|36582.5|10
1625653500000|2021-07-07 10:25:00|36650.8|36610.8|36726.6|36686.6|36735.1|36695.1|36635.8|36595.8|38
1625653800000|2021-07-07 10:30:00|36721.6|36681.6|36563.7|36523.7|36726.6|36686.6|36548.4|36508.4|49
1625654100000|2021-07-07 10:35:00|36558.7|36518.7|36558.8|36518.8|36588.7|36548.7|36548.7|36508.7|6
1625654400000|2021-07-07 10:40:00|36550.5|36510.5|36561.8|36521.8|36563.6|36523.6|36510.3|36470.3|36
1625654700000|2021-07-07 10:45:00|36563.6|36523.6|36625.4|36585.4|36630.4|36590.4|36563.6|36523.6|8
1625655000000|2021-07-07 10:50:00|36620.4|36580.4|36570.7|36530.7|36632.1|36592.1|36570.7|36530.7|16
1625655300000|2021-07-07 10:55:00|36575.7|36535.7|36589|36549|36602.2|36562.2|36572.4|36532.4|5
1625655600000|2021-07-07 11:00:00|36590.8|36550.8|36649.1|36609.1|36649.1|36609.1|36579|36539|2
1625655900000|2021-07-07 11:05:00|36650.8|36610.8|36609.1|36569.1|36679.1|36639.1|36604.1|36564.1|6
1625656200000|2021-07-07 11:10:00|36614.1|36574.1|36585.7|36545.7|36619.2|36579.2|36580.7|36540.7|1
1625656500000|2021-07-07 11:15:00|36587.4|36547.4|36585.7|36545.7|36594.2|36554.2|36569.2|36529.2|1
1625656800000|2021-07-07 11:20:00|36585.8|36545.8|36582.6|36542.6|36604.3|36564.3|36567.5|36527.5|5
1625657100000|2021-07-07 11:25:00|36594.3|36554.3|36522.6|36482.6|36609.1|36569.1|36515.9|36475.9|23
1625657400000|2021-07-07 11:30:00|36519.4|36479.4|36515|36475|36534.1|36494.1|36504.1|36464.1|44
1625657700000|2021-07-07 11:35:00|36520|36480|36463.5|36423.5|36523.2|36483.2|36415.3|36375.3|40
1625658000000|2021-07-07 11:40:00|36458.5|36418.5|36440.6|36400.6|36506.8|36466.8|36427.1|36387.1|55
1625658300000|2021-07-07 11:45:00|36438.9|36398.9|36364.2|36324.2|36448.9|36408.9|36364.2|36324.2|25
1625658600000|2021-07-07 11:50:00|36362.5|36322.5|36317.3|36277.3|36385.7|36345.7|36317.3|36277.3|50
1625658900000|2021-07-07 11:55:00|36324|36284|36388.5|36348.5|36388.5|36348.5|36324|36284|32
1625659200000|2021-07-07 12:00:00|36383.5|36343.5|36386.8|36346.8|36398.6|36358.6|36373.6|36333.6|17
1625659500000|2021-07-07 12:05:00|36385.1|36345.1|36429.5|36389.5|36445.9|36405.9|36380.1|36340.1|44
1625659800000|2021-07-07 12:10:00|36432.7|36392.7|36396|36356|36453|36413|36387.8|36347.8|33
1625660100000|2021-07-07 12:15:00|36392.8|36352.8|36384.6|36344.6|36401.1|36361.1|36352.9|36312.9|40
1625660400000|2021-07-07 12:20:00|36386.4|36346.4|36396.5|36356.5|36432.9|36392.9|36366.2|36326.2|31
1625660700000|2021-07-07 12:25:00|36394.7|36354.7|36301.3|36261.3|36394.7|36354.7|36281.2|36241.2|15
1625661000000|2021-07-07 12:30:00|36303|36263|36312.8|36272.8|36316.3|36276.3|36261.3|36221.3|36
1625661300000|2021-07-07 12:35:00|36307.8|36267.8|36297.9|36257.9|36324.6|36284.6|36261.4|36221.4|86
1625661600000|2021-07-07 12:40:00|36291.4|36251.4|36267.7|36227.7|36315.9|36275.9|36247.1|36207.1|23
1625664600000|2021-07-07 13:30:00|36366.5|36326.5|36167.4|36127.4|36454.4|36414.4|36127.4|36087.4|501
1625664900000|2021-07-07 13:35:00|36169.2|36129.2|35971.3|35931.3|36174.2|36134.2|35969.8|35929.8|231
1625665200000|2021-07-07 13:40:00|35978.1|35938.1|35971.7|35931.7|36008.1|35968.1|35893.4|35853.4|244
1625665500000|2021-07-07 13:45:00|35974.9|35934.9|36068.8|36028.8|36147|36107|35906.4|35866.4|233
1625665800000|2021-07-07 13:50:00|36067.1|36027.1|36212.4|36172.4|36270.7|36230.7|36063.8|36023.8|94
1625666100000|2021-07-07 13:55:00|36217.4|36177.4|36220.7|36180.7|36308.6|36268.6|36197.4|36157.4|128
1625666400000|2021-07-07 14:00:00|36222.5|36182.5|36081.4|36041.4|36250.7|36210.7|36081.4|36041.4|46
1625666700000|2021-07-07 14:05:00|36079.7|36039.7|36096.2|36056.2|36124.7|36084.7|36041.4|36001.4|82
1625667000000|2021-07-07 14:10:00|36099.4|36059.4|36004.8|35964.8|36099.4|36059.4|35994.5|35954.5|82
1625667300000|2021-07-07 14:15:00|35994.8|35954.8|35946.6|35906.6|36009.8|35969.8|35946.6|35906.6|80
1625667600000|2021-07-07 14:20:00|35949.9|35909.9|35887.2|35847.2|35949.9|35909.9|35817.8|35777.8|253
1625667900000|2021-07-07 14:25:00|35894|35854|36061.1|36021.1|36104|36064|35879|35839|349
1625668200000|2021-07-07 14:30:00|36062.9|36022.9|36076.9|36036.9|36108.3|36068.3|36008|35968|80
1625668500000|2021-07-07 14:35:00|36073.6|36033.6|36044|36004|36083.6|36043.6|35969.3|35929.3|242
1625668800000|2021-07-07 14:40:00|36045.8|36005.8|36024.4|35984.4|36069.4|36029.4|36009.1|35969.1|204
1625669100000|2021-07-07 14:45:00|36026.2|35986.2|35969.2|35929.2|36026.2|35986.2|35945.9|35905.9|60
1625669400000|2021-07-07 14:50:00|35964.2|35924.2|35863.9|35823.9|35976|35936|35853.9|35813.9|64
1625669700000|2021-07-07 14:55:00|35862.2|35822.2|35993.3|35953.3|36013.3|35973.3|35819|35779|93
1625670000000|2021-07-07 15:00:00|35999.8|35959.8|36046.3|36006.3|36054.5|36014.5|35908.4|35868.4|229
1625670300000|2021-07-07 15:05:00|36052.7|36012.7|36116.4|36076.4|36164.6|36124.6|35961.6|35921.6|86
1625670600000|2021-07-07 15:10:00|36114.6|36074.6|36013.9|35973.9|36116.4|36076.4|36007.1|35967.1|48
1625670900000|2021-07-07 15:15:00|36010.7|35970.7|35947.9|35907.9|36022.1|35982.1|35916.5|35876.5|126
1625671200000|2021-07-07 15:20:00|35944.7|35904.7|35951.9|35911.9|35959.7|35919.7|35875.8|35835.8|98
1625671500000|2021-07-07 15:25:00|35953.7|35913.7|35904.1|35864.1|35986.9|35946.9|35890.9|35850.9|44
1625671800000|2021-07-07 15:30:00|35909.1|35869.1|35879.2|35839.2|35919.1|35879.1|35838.8|35798.8|64
1625672100000|2021-07-07 15:35:00|35877.4|35837.4|35922.5|35882.5|35922.5|35882.5|35862.4|35822.4|28
1625672400000|2021-07-07 15:40:00|35919.2|35879.2|35967.5|35927.5|36022.5|35982.5|35919.2|35879.2|36
1625672700000|2021-07-07 15:45:00|35979.3|35939.3|36057.2|36017.2|36104|36064|35979.3|35939.3|89
1625673000000|2021-07-07 15:50:00|36067.2|36027.2|36029.1|35989.1|36067.2|36027.2|35970.8|35930.8|32
1625673300000|2021-07-07 15:55:00|36035.9|35995.9|36226|36186|36229.2|36189.2|36025.9|35985.9|74
1625673600000|2021-07-07 16:00:00|36229.2|36189.2|36125|36085|36229.2|36189.2|36125|36085|63
1625673900000|2021-07-07 16:05:00|36126.7|36086.7|36186.1|36146.1|36212.9|36172.9|36095|36055|62
1625674200000|2021-07-07 16:10:00|36182.9|36142.9|36114.4|36074.4|36182.9|36142.9|36109.4|36069.4|38
1625674500000|2021-07-07 16:15:00|36111.2|36071.2|36155.5|36115.5|36185.5|36145.5|36087.2|36047.2|157
1625674800000|2021-07-07 16:20:00|36159.1|36119.1|36119.2|36079.2|36189.1|36149.1|36109.1|36069.1|18
1625675100000|2021-07-07 16:25:00|36122.4|36082.4|36027.4|35987.4|36132.4|36092.4|36027.4|35987.4|23
1625675400000|2021-07-07 16:30:00|36024.2|35984.2|36088.9|36048.9|36088.9|36048.9|36024.2|35984.2|81
1625675700000|2021-07-07 16:35:00|36075.7|36035.7|36122.6|36082.6|36145.8|36105.8|36075.7|36035.7|65
1625676000000|2021-07-07 16:40:00|36119.4|36079.4|36214.1|36174.1|36214.1|36174.1|36109|36069|60
1625676300000|2021-07-07 16:45:00|36219.1|36179.1|36214.9|36174.9|36307.7|36267.7|36214.9|36174.9|67
1625676600000|2021-07-07 16:50:00|36213.1|36173.1|36189.6|36149.6|36229.9|36189.9|36106.7|36066.7|132
1625676900000|2021-07-07 16:55:00|36179.6|36139.6|36221|36181|36251|36211|36174.6|36134.6|190
1625677200000|2021-07-07 17:00:00|36222.8|36182.8|36326.9|36286.9|36330.1|36290.1|36211.1|36171.1|126
1625677500000|2021-07-07 17:05:00|36321.9|36281.9|36347.3|36307.3|36360.5|36320.5|36272.3|36232.3|248
1625677800000|2021-07-07 17:10:00|36344.1|36304.1|36372.8|36332.8|36435.9|36395.9|36334.1|36294.1|73
1625678100000|2021-07-07 17:15:00|36367.8|36327.8|36327.8|36287.8|36367.8|36327.8|36292.8|36252.8|25
1625678400000|2021-07-07 17:20:00|36329.6|36289.6|36286.1|36246.1|36352.8|36312.8|36262.9|36222.9|48
1625678700000|2021-07-07 17:25:00|36287.9|36247.9|36268|36228|36337.9|36297.9|36257.9|36217.9|22
1625679000000|2021-07-07 17:30:00|36261.6|36221.6|36188.1|36148.1|36268|36228|36186.6|36146.6|167
1625679300000|2021-07-07 17:35:00|36194.9|36154.9|36126.3|36086.3|36206.3|36166.3|36118.1|36078.1|51
1625679600000|2021-07-07 17:40:00|36124.5|36084.5|36094.6|36054.6|36156.4|36116.4|36083.2|36043.2|61
1625679900000|2021-07-07 17:45:00|36096.4|36056.4|36071.7|36031.7|36141|36101|36063.5|36023.5|1399
1625680200000|2021-07-07 17:50:00|36073.5|36033.5|36051.2|36011.2|36084.4|36044.4|36043.9|36003.9|280
1625680500000|2021-07-07 17:55:00|36044.4|36004.4|36041.8|36001.8|36049.4|36009.4|35949.8|35909.8|158
1625680800000|2021-07-07 18:00:00|36045|36005|36015.9|35975.9|36056.8|36016.8|35950.5|35910.5|131
1625681100000|2021-07-07 18:05:00|36010.9|35970.9|35916|35876|36012.7|35972.7|35868.1|35828.1|177
1625681400000|2021-07-07 18:10:00|35922.8|35882.8|36127.8|36087.8|36144.6|36104.6|35882.2|35842.2|526
1625681700000|2021-07-07 18:15:00|36131|36091|36230.7|36190.7|36263.1|36223.1|36121|36081|413
1625702400000|2021-07-08 00:00:00|36385.8|36345.8|36271.4|36231.4|36481.1|36441.1|36271.4|36231.4|177
1625702700000|2021-07-08 00:05:00|36274.6|36234.6|36238.3|36198.3|36278.3|36238.3|36223.3|36183.3|31
1625703000000|2021-07-08 00:10:00|36234.7|36194.7|36214.7|36174.7|36234.7|36194.7|36201.6|36161.6|11
1625703300000|2021-07-08 00:15:00|36216.6|36176.6|36164.8|36124.8|36231.6|36191.6|36159.8|36119.8|16
1625703600000|2021-07-08 00:20:00|36173|36133|36164.9|36124.9|36193|36153|36159.8|36119.8|6
1625703900000|2021-07-08 00:25:00|36163|36123|36131.3|36091.3|36163|36123|36114.4|36074.4|12
1625704200000|2021-07-08 00:30:00|36136.3|36096.3|36131.3|36091.3|36149.4|36109.4|36117.6|36077.6|6
1625704500000|2021-07-08 00:35:00|36134.5|36094.5|36127.7|36087.7|36149.5|36109.5|36121.4|36081.4|3
1625704800000|2021-07-08 00:40:00|36129.6|36089.6|36137.8|36097.8|36142.8|36102.8|36119.6|36079.6|11
1625705100000|2021-07-08 00:45:00|36127.8|36087.8|36137.8|36097.8|36157.8|36117.8|36127.8|36087.8|12
1625705400000|2021-07-08 00:50:00|36141|36101|36136.1|36096.1|36152.9|36112.9|36114.7|36074.7|10
1625705700000|2021-07-08 00:55:00|36139.8|36099.8|36119.3|36079.3|36146.1|36106.1|36118|36078|1
1625706000000|2021-07-08 01:00:00|36114.3|36074.3|36050.7|36010.7|36124.3|36084.3|36040.6|36000.6|34
1625706300000|2021-07-08 01:05:00|36040.7|36000.7|36030.7|35990.7|36053.8|36013.8|36020.7|35980.7|2
1625706600000|2021-07-08 01:10:00|36022.6|35982.6|36008.9|35968.9|36032.1|35992.1|36008.9|35968.9|0
1625706900000|2021-07-08 01:15:00|36033.4|35993.4|36033.5|35993.5|36035.3|35995.3|36015.3|35975.3|1
1625707200000|2021-07-08 01:20:00|36035.3|35995.3|36025.4|35985.4|36035.3|35995.3|36009|35969|4
1625707500000|2021-07-08 01:25:00|36022.2|35982.2|36025.4|35985.4|36030.4|35990.4|36017.2|35977.2|1
1625707800000|2021-07-08 01:30:00|36027.3|35987.3|36080.5|36040.5|36085.5|36045.5|36027.3|35987.3|0
1625708100000|2021-07-08 01:35:00|36075.5|36035.5|36067.4|36027.4|36085.5|36045.5|36065.5|36025.5|0
1625708400000|2021-07-08 01:40:00|36065.6|36025.6|36065.6|36025.6|36070.6|36030.6|36055.6|36015.6|0
1625708700000|2021-07-08 01:45:00|36063.8|36023.8|36048.8|36008.8|36063.8|36023.8|36040.7|36000.7|5
1625709000000|2021-07-08 01:50:00|36053.8|36013.8|36100.2|36060.2|36100.2|36060.2|36053.8|36013.8|7
1625709300000|2021-07-08 01:55:00|36097|36057|36100.3|36060.3|36110.2|36070.2|36090.2|36050.2|1
1625709600000|2021-07-08 02:00:00|36102.1|36062.1|36120.3|36080.3|36129|36089|36100.3|36060.3|1
1625709900000|2021-07-08 02:05:00|36114|36074|36125.4|36085.4|36125.4|36085.4|36100.3|36060.3|1
1625710200000|2021-07-08 02:10:00|36120.4|36080.4|36193|36153|36201.7|36161.7|36102.2|36062.2|60
1625710500000|2021-07-08 02:15:00|36196.2|36156.2|36199.9|36159.9|36213.6|36173.6|36183|36143|8
1625710800000|2021-07-08 02:20:00|36194.9|36154.9|36193.1|36153.1|36200|36160|36184.9|36144.9|0
1625711100000|2021-07-08 02:25:00|36190|36150|36206.9|36166.9|36210|36170|36185|36145|2
1625711400000|2021-07-08 02:30:00|36210.1|36170.1|36223.3|36183.3|36223.3|36183.3|36190.1|36150.1|17
1625711700000|2021-07-08 02:35:00|36225.1|36185.1|36228.3|36188.3|36243.3|36203.3|36208.3|36168.3|27
1625712000000|2021-07-08 02:40:00|36226.5|36186.5|36233.4|36193.4|36256.5|36216.5|36223.3|36183.3|156
1625712300000|2021-07-08 02:45:00|36235.2|36195.2|36278.4|36238.4|36279.7|36239.7|36235.2|36195.2|14
1625712600000|2021-07-08 02:50:00|36275.3|36235.3|36308.5|36268.5|36308.5|36268.5|36273.4|36233.4|2
1625712900000|2021-07-08 02:55:00|36305.4|36265.4|36303.6|36263.6|36318.5|36278.5|36298.5|36258.5|5
1625713200000|2021-07-08 03:00:00|36305.4|36265.4|36333.6|36293.6|36338.6|36298.6|36288.6|36248.6|30
1625713500000|2021-07-08 03:05:00|36336.8|36296.8|36327.4|36287.4|36338.7|36298.7|36318.6|36278.6|0
1625713800000|2021-07-08 03:10:00|36322.4|36282.4|36293.7|36253.7|36322.4|36282.4|36293.7|36253.7|0
1625714100000|2021-07-08 03:15:00|36291.9|36251.9|36323.8|36283.8|36323.8|36283.8|36291.9|36251.9|2
1625714400000|2021-07-08 03:20:00|36330.1|36290.1|36323.9|36283.9|36333.8|36293.8|36318.8|36278.8|1
1625714700000|2021-07-08 03:25:00|36322|36282|36293.9|36253.9|36322|36282|36292|36252|0
1625715000000|2021-07-08 03:30:00|36292.1|36252.1|36272.1|36232.1|36292.1|36252.1|36262.1|36222.1|0
1625715300000|2021-07-08 03:35:00|36277.1|36237.1|36267.2|36227.2|36282.2|36242.2|36257.2|36217.2|1
1625715600000|2021-07-08 03:40:00|36264|36224|36249.1|36209.1|36267.2|36227.2|36246|36206|93
1625715900000|2021-07-08 03:45:00|36262.3|36222.3|36259.2|36219.2|36262.3|36222.3|36257.3|36217.3|0
1625716200000|2021-07-08 03:50:00|36262.3|36222.3|36257.4|36217.4|36272.3|36232.3|36257.3|36217.3|1
1625716500000|2021-07-08 03:55:00|36260.5|36220.5|36242.4|36202.4|36260.5|36220.5|36242.4|36202.4|0
1625716800000|2021-07-08 04:00:00|36244.3|36204.3|36239.3|36199.3|36244.3|36204.3|36239.3|36199.3|0
1625717100000|2021-07-08 04:05:00|36242.5|36202.5|36242.5|36202.5|36242.5|36202.5|36237.5|36197.5|2
1625717400000|2021-07-08 04:10:00|36240.7|36200.7|36232.6|36192.6|36240.7|36200.7|36232.6|36192.6|2
1625717700000|2021-07-08 04:15:00|36230.7|36190.7|36232.7|36192.7|36232.7|36192.7|36230.7|36190.7|0
1625718000000|2021-07-08 04:20:00|36229.5|36189.5|36232.7|36192.7|36242.7|36202.7|36227.7|36187.7|6
1625718300000|2021-07-08 04:25:00|36229.6|36189.6|36226.5|36186.5|36229.6|36189.6|36222.8|36182.8|4
1625718600000|2021-07-08 04:30:00|36229.6|36189.6|36217.8|36177.8|36229.7|36189.7|36217.8|36177.8|1
1625718900000|2021-07-08 04:35:00|36214.7|36174.7|36209.8|36169.8|36222.8|36182.8|36207.9|36167.9|1
1625719200000|2021-07-08 04:40:00|36214.8|36174.8|36206.7|36166.7|36214.8|36174.8|36204.8|36164.8|1
1625719500000|2021-07-08 04:45:00|36211.7|36171.7|36200.5|36160.5|36211.7|36171.7|36200.5|36160.5|9
1625719800000|2021-07-08 04:50:00|36203.7|36163.7|36202.4|36162.4|36205.6|36165.6|36200.6|36160.6|0
1625720100000|2021-07-08 04:55:00|36200.6|36160.6|36200.6|36160.6|36205.6|36165.6|36200.6|36160.6|1
1625720400000|2021-07-08 05:00:00|36195.6|36155.6|36193.8|36153.8|36198.8|36158.8|36193.8|36153.8|0
1625720700000|2021-07-08 05:05:00|36183.8|36143.8|36135.8|36095.8|36183.8|36143.8|36110.7|36070.7|21
1625721000000|2021-07-08 05:10:00|36133.9|36093.9|36118.9|36078.9|36133.9|36093.9|36110.8|36070.8|0
1625721300000|2021-07-08 05:15:00|36120.8|36080.8|36116.5|36076.5|36134.6|36094.6|36108.4|36068.4|18
1625721600000|2021-07-08 05:20:00|36107.8|36067.8|36111.6|36071.6|36116.5|36076.5|36107.8|36067.8|0
1625721900000|2021-07-08 05:25:00|36113.5|36073.5|36108.5|36068.5|36113.5|36073.5|36103.5|36063.5|1
1625722200000|2021-07-08 05:30:00|36113.5|36073.5|36110.5|36070.5|36118.5|36078.5|36103.6|36063.6|1
1625722500000|2021-07-08 05:35:00|36112.3|36072.3|36095.5|36055.5|36116.7|36076.7|36090.5|36050.5|7
1625722800000|2021-07-08 05:40:00|36097.4|36057.4|36116.2|36076.2|36119.3|36079.3|36092.4|36052.4|1
1625723100000|2021-07-08 05:45:00|36111.2|36071.2|36106.3|36066.3|36123.1|36083.1|36098.2|36058.2|1
1625723400000|2021-07-08 05:50:00|36093.2|36053.2|36101.4|36061.4|36110.1|36070.1|36088.2|36048.2|1
1625723700000|2021-07-08 05:55:00|36098.2|36058.2|36120.2|36080.2|36123.3|36083.3|36098.2|36058.2|4
1625724000000|2021-07-08 06:00:00|36118.3|36078.3|36110.3|36070.3|36118.3|36078.3|36095.2|36055.2|6
1625724300000|2021-07-08 06:05:00|36105.3|36065.3|36100.3|36060.3|36122.2|36082.2|36098.4|36058.4|8
1625724600000|2021-07-08 06:10:00|36098.4|36058.4|36100.4|36060.4|36110.4|36070.4|36090.4|36050.4|8
1625724900000|2021-07-08 06:15:00|36092.3|36052.3|36083.6|36043.6|36100.4|36060.4|36083.6|36043.6|8
1625725200000|2021-07-08 06:20:00|36073.6|36033.6|36090.5|36050.5|36090.5|36050.5|36073.6|36033.6|14
1625725500000|2021-07-08 06:25:00|36088.6|36048.6|36112.5|36072.5|36120.6|36080.6|36080.5|36040.5|3
1625725800000|2021-07-08 06:30:00|36117.5|36077.5|36136.3|36096.3|36155.1|36115.1|36106.3|36066.3|6
1625726100000|2021-07-08 06:35:00|36133.2|36093.2|36094.5|36054.5|36136.3|36096.3|36094.5|36054.5|2
1625726400000|2021-07-08 06:40:00|36089.5|36049.5|36079.6|36039.6|36089.5|36049.5|36052.7|36012.7|1
1625726700000|2021-07-08 06:45:00|36076.5|36036.5|36055.9|36015.9|36087.7|36047.7|36045.9|36005.9|4
1625727000000|2021-07-08 06:50:00|36059|36019|36059|36019|36064|36024|36050.9|36010.9|0
1625727300000|2021-07-08 06:55:00|36055.9|36015.9|36052.9|36012.9|36092.9|36052.9|36052.9|36012.9|2
1625727600000|2021-07-08 07:00:00|36054.8|36014.8|36086.1|36046.1|36096.1|36056.1|36034.1|35994.1|9
1625727900000|2021-07-08 07:05:00|36081.1|36041.1|36076.1|36036.1|36086.1|36046.1|36056.1|36016.1|0
1625728200000|2021-07-08 07:10:00|36074.3|36034.3|36105|36065|36113.1|36073.1|36073|36033|2
1625728500000|2021-07-08 07:15:00|36103.1|36063.1|36113.2|36073.2|36116.3|36076.3|36086.2|36046.2|0
1625728800000|2021-07-08 07:20:00|36108.2|36068.2|36118.2|36078.2|36123.2|36083.2|36081.3|36041.3|4
1625729100000|2021-07-08 07:25:00|36113.2|36073.2|36175.7|36135.7|36175.7|36135.7|36113.2|36073.2|16
1625729400000|2021-07-08 07:30:00|36172.6|36132.6|36135.8|36095.8|36185.7|36145.7|36115.8|36075.8|2
1625729700000|2021-07-08 07:35:00|36139.6|36099.6|36179|36139|36179|36139|36135.8|36095.8|1
1625730000000|2021-07-08 07:40:00|36182.1|36142.1|36194|36154|36194|36154|36159|36119|1
1625730300000|2021-07-08 07:45:00|36192.1|36152.1|36174.1|36134.1|36192.1|36152.1|36164.1|36124.1|0
1625730600000|2021-07-08 07:50:00|36172.2|36132.2|36181.1|36141.1|36184.1|36144.1|36157.2|36117.2|2
1625730900000|2021-07-08 07:55:00|36204.2|36164.2|36264.2|36224.2|36264.2|36224.2|36196.1|36156.1|23
1625731200000|2021-07-08 08:00:00|36254.2|36214.2|36209.3|36169.3|36274.8|36234.8|36209.3|36169.3|26
1625731500000|2021-07-08 08:05:00|36207.4|36167.4|36194.4|36154.4|36228.1|36188.1|36192.5|36152.5|0
1625731800000|2021-07-08 08:10:00|36192.5|36152.5|36188.7|36148.7|36198.7|36158.7|36167.5|36127.5|4
1625732100000|2021-07-08 08:15:00|36181.8|36141.8|36179.5|36139.5|36210.7|36170.7|36168.8|36128.8|8
1625732400000|2021-07-08 08:20:00|36192.6|36152.6|36258.9|36218.9|36293.9|36253.9|36192.6|36152.6|46
1625732700000|2021-07-08 08:25:00|36257|36217|36215.1|36175.1|36258.9|36218.9|36195.1|36155.1|2
1625733000000|2021-07-08 08:30:00|36212|36172|36195.2|36155.2|36240.1|36200.1|36155.2|36115.2|36
1625733300000|2021-07-08 08:35:00|36190.2|36150.2|36245.3|36205.3|36245.3|36205.3|36190.2|36150.2|63
1625733600000|2021-07-08 08:40:00|36237.2|36197.2|36250.3|36210.3|36255.3|36215.3|36220.3|36180.3|23
1625733900000|2021-07-08 08:45:00|36260.3|36220.3|36295.4|36255.4|36300.4|36260.4|36235.3|36195.3|17
1625734200000|2021-07-08 08:50:00|36297.3|36257.3|36345.4|36305.4|36345.4|36305.4|36285.4|36245.4|22
1625734500000|2021-07-08 08:55:00|36342.3|36302.3|36315.5|36275.5|36355.5|36315.5|36307.4|36267.4|1
1625734800000|2021-07-08 09:00:00|36305.5|36265.5|36320.6|36280.6|36330.5|36290.5|36300.5|36260.5|10
1625735100000|2021-07-08 09:05:00|36317.5|36277.5|36298.7|36258.7|36326.8|36286.8|36287.5|36247.5|22
1625735400000|2021-07-08 09:10:00|36303.7|36263.7|36291.9|36251.9|36333.1|36293.1|36285|36245|14
1625735700000|2021-07-08 09:15:00|36298.1|36258.1|36343.1|36303.1|36343.1|36303.1|36290|36250|5
1625736000000|2021-07-08 09:20:00|36340|36300|36313.9|36273.9|36346.2|36306.2|36260.8|36220.8|59
1625736300000|2021-07-08 09:25:00|36318.9|36278.9|36409|36369|36409|36369|36318.9|36278.9|5
1625736600000|2021-07-08 09:30:00|36405.9|36365.9|36422.1|36382.1|36432.1|36392.1|36399|36359|27
1625736900000|2021-07-08 09:35:00|36412.1|36372.1|36367.2|36327.2|36420.2|36380.2|36367.2|36327.2|7
1625737200000|2021-07-08 09:40:00|36372.2|36332.2|36362.2|36322.2|36412.2|36372.2|36354.1|36314.1|5
1625737500000|2021-07-08 09:45:00|36362.3|36322.3|36331.9|36291.9|36376.1|36336.1|36319.9|36279.9|21
1625737800000|2021-07-08 09:50:00|36334.9|36294.9|36345|36305|36345|36305|36310|36270|3
1625738100000|2021-07-08 09:55:00|36331.9|36291.9|36340.1|36300.1|36355|36315|36330|36290|30
1625738400000|2021-07-08 10:00:00|36345.1|36305.1|36310.1|36270.1|36345.1|36305.1|36283.9|36243.9|9
1625738700000|2021-07-08 10:05:00|36307|36267|36345.2|36305.2|36347.1|36307.1|36307|36267|2
1625739000000|2021-07-08 10:10:00|36347.1|36307.1|36322.2|36282.2|36347.1|36307.1|36304.1|36264.1|9
1625739300000|2021-07-08 10:15:00|36317.2|36277.2|36354.2|36314.2|36354.2|36314.2|36312.2|36272.2|1
1625739600000|2021-07-08 10:20:00|36351.1|36311.1|36332.3|36292.3|36364.2|36324.2|36326.1|36286.1|3
1625739900000|2021-07-08 10:25:00|36334.2|36294.2|36317.4|36277.4|36334.2|36294.2|36255.4|36215.4|0
1625740200000|2021-07-08 10:30:00|36314.3|36274.3|36267.4|36227.4|36327.4|36287.4|36264.3|36224.3|10
1625740500000|2021-07-08 10:35:00|36264.3|36224.3|36267.5|36227.5|36272.5|36232.5|36244.4|36204.4|7
1625740800000|2021-07-08 10:40:00|36269.4|36229.4|36266.4|36226.4|36281.4|36241.4|36256.3|36216.3|5
1625741100000|2021-07-08 10:45:00|36268.3|36228.3|36340.7|36300.7|36357.6|36317.6|36266.4|36226.4|33
1625741400000|2021-07-08 10:50:00|36337.6|36297.6|36325.8|36285.8|36345.8|36305.8|36322.7|36282.7|2
1625741700000|2021-07-08 10:55:00|36330.8|36290.8|36357.8|36317.8|36365.8|36325.8|36330.8|36290.8|2
1625742000000|2021-07-08 11:00:00|36354.7|36314.7|36360.9|36320.9|36365.9|36325.9|36342.8|36302.8|8
1625742300000|2021-07-08 11:05:00|36350.9|36310.9|36444.8|36404.8|36449.8|36409.8|36350.9|36310.9|7
1625742600000|2021-07-08 11:10:00|36442.9|36402.9|36421|36381|36444.8|36404.8|36409.8|36369.8|11
1625742900000|2021-07-08 11:15:00|36426|36386|36348|36308|36431|36391|36348|36308|9
1625743200000|2021-07-08 11:20:00|36349.9|36309.9|36311.2|36271.2|36358.1|36318.1|36311.1|36271.1|1
1625743500000|2021-07-08 11:25:00|36318.1|36278.1|36242|36202|36318.1|36278.1|36242|36202|6
1625743800000|2021-07-08 11:30:00|36240.1|36200.1|36289|36249|36304|36264|36235.8|36195.8|10
1625744100000|2021-07-08 11:35:00|36292|36252|36299|36259|36304|36264|36262.1|36222.1|9
1625744400000|2021-07-08 11:40:00|36301|36261|36282.2|36242.2|36331|36291|36282.1|36242.1|7
1625744700000|2021-07-08 11:45:00|36285.3|36245.3|36302.2|36262.2|36302.2|36262.2|36282.2|36242.2|1
1625745000000|2021-07-08 11:50:00|36299.2|36259.2|36211.5|36171.5|36302.3|36262.3|36198.5|36158.5|10
1625745300000|2021-07-08 11:55:00|36206.5|36166.5|36161.2|36121.2|36211.5|36171.5|36133.1|36093.1|96
1625745600000|2021-07-08 12:00:00|36164.3|36124.3|36175.1|36135.1|36203.2|36163.2|36161.2|36121.2|11
1625745900000|2021-07-08 12:05:00|36177.1|36137.1|36138.3|36098.3|36200.2|36160.2|36133.3|36093.3|6
1625746200000|2021-07-08 12:10:00|36140.2|36100.2|36113.3|36073.3|36163.3|36123.3|36097.2|36057.2|28
1625746500000|2021-07-08 12:15:00|36107.2|36067.2|36103.4|36063.4|36145.3|36105.3|36096.5|36056.5|3
1625746800000|2021-07-08 12:20:00|36105.3|36065.3|36163.5|36123.5|36163.5|36123.5|36104.6|36064.6|11
1625747100000|2021-07-08 12:25:00|36160.4|36120.4|36216.3|36176.3|36267.4|36207.4|36143.5|36103.5|16
1625747400000|2021-07-08 12:30:00|36214.3|36174.3|36141.3|36101.3|36216.3|36176.3|36099.4|36059.4|44
1625747700000|2021-07-08 12:35:00|36144.4|36104.4|36095.6|36055.6|36151.3|36111.3|36079.4|36039.4|12
1625748000000|2021-07-08 12:40:00|36097.5|36057.5|36038.7|35998.7|36117.6|36077.6|35976.8|35936.8|90
1625751000000|2021-07-08 13:30:00|36039.7|35999.7|35950.1|35910.1|36198.4|36158.4|35944.2|35904.2|598
1625751300000|2021-07-08 13:35:00|35961.2|35921.2|36072.7|36032.7|36167.4|36127.4|35961.2|35921.2|66
1625751600000|2021-07-08 13:40:00|36069.7|36029.7|36145.5|36105.5|36146.6|36106.6|35985.5|35945.5|60
1625751900000|2021-07-08 13:45:00|36139.4|36099.4|36139.4|36099.4|36198.6|36158.6|36051.4|36011.4|60
1625752200000|2021-07-08 13:50:00|36133.6|36093.6|36199.2|36159.2|36241.7|36201.7|36088.3|36048.3|119
1625752500000|2021-07-08 13:55:00|36202.3|36162.3|36075.4|36035.4|36287.9|36247.9|36075.4|36035.4|182
1625752800000|2021-07-08 14:00:00|36073.4|36033.4|36048.5|36008.5|36090.4|36050.4|36018.5|35978.5|39
1625753100000|2021-07-08 14:05:00|36045.4|36005.4|35989.4|35949.4|36048.5|36008.5|35966.3|35926.3|42
1625753400000|2021-07-08 14:10:00|35982.4|35942.4|36020.3|35980.3|36035.3|35995.3|35953.3|35913.3|174
1625753700000|2021-07-08 14:15:00|36023.3|35983.3|35969.2|35929.2|36039.2|35999.2|35952.2|35912.2|26
1625754000000|2021-07-08 14:20:00|35972.3|35932.3|36055.4|36015.4|36068.4|36028.4|35944.2|35904.2|95
1625754300000|2021-07-08 14:25:00|36060.4|36020.4|36025.2|35985.2|36103.2|36063.2|36007.1|35967.1|119
1625754600000|2021-07-08 14:30:00|36020.2|35980.2|35910.5|35870.5|36020.2|35980.2|35907.5|35867.5|56
1625754900000|2021-07-08 14:35:00|35912.5|35872.5|35928.6|35888.6|35933.6|35893.6|35882.5|35842.5|57
1625755200000|2021-07-08 14:40:00|35926.7|35886.7|35966.5|35926.5|35985.6|35945.6|35898.4|35858.4|57
1625755500000|2021-07-08 14:45:00|35968.4|35928.4|35973.5|35933.5|36031.5|35991.5|35895.4|35855.4|71
1625755800000|2021-07-08 14:50:00|35985.4|35945.4|35940.5|35900.5|35991.5|35951.5|35923.5|35883.5|38
1625756100000|2021-07-08 14:55:00|35943.6|35903.6|35941.7|35901.7|35993.6|35953.6|35941.7|35901.7|38
1625756400000|2021-07-08 15:00:00|35956.7|35916.7|35936.7|35896.7|35956.7|35916.7|35896.7|35856.7|68
1625756700000|2021-07-08 15:05:00|35934.8|35894.8|35932.6|35892.6|35964.5|35924.5|35915.7|35875.7|96
1625757000000|2021-07-08 15:10:00|35929.6|35889.6|35924.7|35884.7|35957.6|35917.6|35907.7|35867.7|203
1625757300000|2021-07-08 15:15:00|35927.7|35887.7|36023|35983|36030|35990|35907.7|35867.7|69
1625757600000|2021-07-08 15:20:00|36030|35990|36020.1|35980.1|36076.1|36036.1|36002|35962|191
1625757900000|2021-07-08 15:25:00|36018.1|35978.1|35947.9|35907.9|36018.1|35978.1|35947.9|35907.9|20
1625758200000|2021-07-08 15:30:00|35954|35914|36024.1|35984.1|36042.1|36002.1|35949.9|35909.9|23
1625758500000|2021-07-08 15:35:00|36022.1|35982.1|36028.3|35988.3|36050.2|36010.2|36017.1|35977.1|20
1625758800000|2021-07-08 15:40:00|36030.3|35990.3|36088.4|36048.4|36099.5|36059.5|36010.3|35970.3|64
1625759100000|2021-07-08 15:45:00|36091.4|36051.4|36108.2|36068.2|36108.2|36068.2|36050.3|36010.3|70
1625759400000|2021-07-08 15:50:00|36105.1|36065.1|36250.4|36210.4|36257.4|36217.4|36091.2|36051.2|89
1625759700000|2021-07-08 15:55:00|36248.5|36208.5|36236.6|36196.6|36261.3|36221.3|36187.4|36147.4|119
1625760000000|2021-07-08 16:00:00|36233.6|36193.6|36340.6|36300.6|36370.6|36330.6|36228.6|36188.6|40
1625760300000|2021-07-08 16:05:00|36332.5|36292.5|36228.5|36188.5|36332.5|36292.5|36226.5|36186.5|22
1625760600000|2021-07-08 16:10:00|36226.5|36186.5|36105.5|36065.5|36234.6|36194.6|36098.5|36058.5|54
1625760900000|2021-07-08 16:15:00|36108.5|36068.5|36000.8|35960.8|36115.5|36075.5|35977.7|35937.7|89
1625761200000|2021-07-08 16:20:00|35992.7|35952.7|35976.9|35936.9|36010.8|35970.8|35961.9|35921.9|65
1625761500000|2021-07-08 16:25:00|35973.9|35933.9|35948.9|35908.9|36026.9|35986.9|35938.9|35898.9|48
1625761800000|2021-07-08 16:30:00|35950.9|35910.9|35974.9|35934.9|35974.9|35934.9|35897.9|35857.9|39
1625762100000|2021-07-08 16:35:00|35968.8|35928.8|35985.8|35945.8|36038|35998|35966.8|35926.8|86
1625762400000|2021-07-08 16:40:00|35982.8|35942.8|35948.7|35908.7|36019.7|35979.7|35946.8|35906.8|139
1625762700000|2021-07-08 16:45:00|35946.8|35906.8|35926|35886|35960.9|35920.9|35909|35869|63
1625763000000|2021-07-08 16:50:00|35924|35884|35919.9|35879.9|35929|35889|35906|35866|20
1625763300000|2021-07-08 16:55:00|35914.9|35874.9|35892.2|35852.2|35920|35880|35892.2|35852.2|237
1625763600000|2021-07-08 17:00:00|35896.1|35856.1|35860.3|35820.3|35918.1|35878.1|35838.3|35798.3|91
1625763900000|2021-07-08 17:05:00|35857.2|35817.2|35874.5|35834.5|35918.4|35878.4|35842.3|35802.3|202
1625764200000|2021-07-08 17:10:00|35871.4|35831.4|35863.5|35823.5|35891.5|35851.5|35844.5|35804.5|38
1625764500000|2021-07-08 17:15:00|35861.5|35821.5|35862.4|35822.4|35902.4|35862.4|35854.6|35814.6|31
1625764800000|2021-07-08 17:20:00|35865.5|35825.5|35837.5|35797.5|35872.5|35832.5|35828.6|35788.6|38
1625765100000|2021-07-08 17:25:00|35835.5|35795.5|35784.7|35744.7|35884.5|35844.5|35781.7|35741.7|117
1625765400000|2021-07-08 17:30:00|35787.8|35747.8|35833.7|35793.7|35839.8|35799.8|35744.8|35704.8|282
1625765700000|2021-07-08 17:35:00|35823.7|35783.7|35860.7|35820.7|35865.7|35825.7|35798.7|35758.7|93
1625766000000|2021-07-08 17:40:00|35868.8|35828.8|35787.8|35747.8|35870.8|35830.8|35756.7|35716.7|87
1625766300000|2021-07-08 17:45:00|35784.7|35744.7|35823.9|35783.9|35848.9|35808.9|35762.8|35722.8|119
1625766600000|2021-07-08 17:50:00|35830|35790|35835.1|35795.1|35873|35833|35828|35788|45
1625766900000|2021-07-08 17:55:00|35838.1|35798.1|35874.2|35834.2|35874.2|35834.2|35818.1|35778.1|70
1625767200000|2021-07-08 18:00:00|35872.3|35832.3|35836.2|35796.2|35887.3|35847.3|35798.2|35758.2|127
1625767500000|2021-07-08 18:05:00|35838.2|35798.2|35931.3|35891.3|35931.3|35891.3|35768.2|35728.2|194
1625767800000|2021-07-08 18:10:00|35935.2|35895.2|35966.4|35926.4|35983.3|35943.3|35807.3|35767.3|513
1625768100000|2021-07-08 18:15:00|35968.3|35928.3|35978.2|35938.2|35991.4|35951.4|35868.2|35828.2|442
1625788800000|2021-07-09 00:00:00|35954.8|35914.8|35839.9|35799.9|35957.8|35917.8|35836.9|35796.9|252
1625789100000|2021-07-09 00:05:00|35841.9|35801.9|35875.9|35835.9|35882.9|35842.9|35839.9|35799.9|118
1625789400000|2021-07-09 00:10:00|35878.9|35838.9|35881|35841|35893|35853|35865.9|35825.9|9
1625789700000|2021-07-09 00:15:00|35879|35839|35869.1|35829.1|35889|35849|35861|35821|1
1625790000000|2021-07-09 00:20:00|35871.1|35831.1|35882.1|35842.1|35882.1|35842.1|35849.1|35809.1|0
1625790300000|2021-07-09 00:25:00|35877.1|35837.1|35875.2|35835.2|35885.2|35845.2|35855.1|35815.1|0
1625790600000|2021-07-09 00:30:00|35865.2|35825.2|35858.2|35818.2|35871.2|35831.2|35853.2|35813.2|404
1625790900000|2021-07-09 00:35:00|35853.2|35813.2|35841.3|35801.3|35858.2|35818.2|35823.2|35783.2|5
1625791200000|2021-07-09 00:40:00|35836.3|35796.3|35825.4|35785.4|35840.4|35800.4|35821.3|35781.3|1
1625791500000|2021-07-09 00:45:00|35827.4|35787.4|35815.4|35775.4|35835.4|35795.4|35813.4|35773.4|1
1625791800000|2021-07-09 00:50:00|35818.4|35778.4|35825.5|35785.5|35848.5|35808.5|35818.4|35778.4|2
1625792100000|2021-07-09 00:55:00|35833.5|35793.5|35825.6|35785.6|35843.5|35803.5|35823.5|35783.5|1
1625792400000|2021-07-09 01:00:00|35840.6|35800.6|35834.7|35794.7|35857.6|35817.6|35829.6|35789.6|2
1625792700000|2021-07-09 01:05:00|35831.7|35791.7|35841.7|35801.7|35854.7|35814.7|35819.7|35779.7|4
1625793000000|2021-07-09 01:10:00|35838.8|35798.8|35841.8|35801.8|35844.8|35804.8|35826.8|35786.8|0
1625793300000|2021-07-09 01:15:00|35839.8|35799.8|35821.9|35781.9|35839.8|35799.8|35816.9|35776.9|7
1625793600000|2021-07-09 01:20:00|35824.9|35784.9|35853.9|35813.9|35861.8|35821.8|35824.9|35784.9|27
1625793900000|2021-07-09 01:25:00|35851.9|35811.9|35873.9|35833.9|35886.9|35846.9|35848.9|35808.9|14
1625794200000|2021-07-09 01:30:00|35876|35836|35896|35856|35904|35864|35873.9|35833.9|7
1625794500000|2021-07-09 01:35:00|35894|35854|35856.1|35816.1|35897|35857|35856.1|35816.1|8
1625794800000|2021-07-09 01:40:00|35859.1|35819.1|35851.1|35811.1|35866.1|35826.1|35839.1|35799.1|8
1625795100000|2021-07-09 01:45:00|35848.2|35808.2|35829.2|35789.2|35854.2|35814.2|35824.2|35784.2|4
1625795400000|2021-07-09 01:50:00|35826.2|35786.2|35834.2|35794.2|35844.2|35804.2|35824.2|35784.2|0
1625795700000|2021-07-09 01:55:00|35834.3|35794.3|35824.3|35784.3|35834.3|35794.3|35822.3|35782.3|0
1625796000000|2021-07-09 02:00:00|35832.3|35792.3|35819.4|35779.4|35834.3|35794.3|35814.4|35774.4|5
1625796300000|2021-07-09 02:05:00|35816.4|35776.4|35832.4|35792.4|35837.4|35797.4|35792.4|35752.4|5
1625796600000|2021-07-09 02:10:00|35827.4|35787.4|35817.5|35777.5|35827.4|35787.4|35797.5|35757.5|26
1625796900000|2021-07-09 02:15:00|35815.5|35775.5|35803.5|35763.5|35828.5|35788.5|35798.5|35758.5|27
1625797200000|2021-07-09 02:20:00|35801.5|35761.5|35793.6|35753.6|35803.6|35763.6|35788.6|35748.6|10
1625797500000|2021-07-09 02:25:00|35788.6|35748.6|35784.6|35744.6|35794.6|35754.6|35776.6|35736.6|27
1625797800000|2021-07-09 02:30:00|35787.6|35747.6|35801.7|35761.7|35812.6|35772.6|35784.6|35744.6|3
1625798100000|2021-07-09 02:35:00|35799.6|35759.6|35799.7|35759.7|35809.7|35769.7|35789.7|35749.7|8
1625798400000|2021-07-09 02:40:00|35801.7|35761.7|35809.8|35769.8|35826.8|35786.8|35799.7|35759.7|3
1625798700000|2021-07-09 02:45:00|35806.8|35766.8|35811.9|35771.9|35824.8|35784.8|35806.8|35766.8|0
1625799000000|2021-07-09 02:50:00|35809.8|35769.8|35804.9|35764.9|35811.9|35771.9|35789.8|35749.8|1
1625799300000|2021-07-09 02:55:00|35806.9|35766.9|35804.9|35764.9|35809.9|35769.9|35799.9|35759.9|2
1625799600000|2021-07-09 03:00:00|35807|35767|35810|35770|35810|35770|35800|35760|1
1625799900000|2021-07-09 03:05:00|35803|35763|35810.1|35770.1|35817.1|35777.1|35800|35760|0
1625800200000|2021-07-09 03:10:00|35813|35773|35825.1|35785.1|35833.1|35793.1|35807.1|35767.1|1
1625800500000|2021-07-09 03:15:00|35837.2|35797.2|35822.2|35782.2|35837.2|35797.2|35812.2|35772.2|0
1625800800000|2021-07-09 03:20:00|35819.3|35779.3|35827.3|35787.3|35827.3|35787.3|35817.2|35777.2|1
1625801100000|2021-07-09 03:25:00|35834.3|35794.3|35827.3|35787.3|35834.3|35794.3|35809.4|35769.4|0
1625801400000|2021-07-09 03:30:00|35829.4|35789.4|35817.4|35777.4|35834.4|35794.4|35817.4|35777.4|0
1625801700000|2021-07-09 03:35:00|35819.4|35779.4|35834.5|35794.5|35834.5|35794.5|35817.4|35777.4|0
1625802000000|2021-07-09 03:40:00|35832.5|35792.5|35834.6|35794.6|35834.6|35794.6|35827.5|35787.5|1
1625802300000|2021-07-09 03:45:00|35831.6|35791.6|35833.7|35793.7|35836.6|35796.6|35826.6|35786.6|4
1625802600000|2021-07-09 03:50:00|35833.8|35793.8|35831.7|35791.7|35833.8|35793.8|35831.7|35791.7|0
1625802900000|2021-07-09 03:55:00|35835.8|35795.8|35835.9|35795.9|35847.9|35807.9|35833.8|35793.8|3
1625803200000|2021-07-09 04:00:00|35830.9|35790.9|35830.9|35790.9|35838.9|35798.9|35825.9|35785.9|0
1625803500000|2021-07-09 04:05:00|35828.9|35788.9|35831|35791|35836|35796|35828.9|35788.9|0
1625803800000|2021-07-09 04:10:00|35834|35794|35826|35786|35839|35799|35824|35784|1
1625804100000|2021-07-09 04:15:00|35826.1|35786.1|35831.1|35791.1|35836.1|35796.1|35826.1|35786.1|0
1625804400000|2021-07-09 04:20:00|35829.1|35789.1|35834.1|35794.1|35836.2|35796.2|35829.1|35789.1|0
1625804700000|2021-07-09 04:25:00|35836.2|35796.2|35831.2|35791.2|35836.2|35796.2|35829.2|35789.2|3
1625805000000|2021-07-09 04:30:00|35831.3|35791.3|35826.3|35786.3|35831.3|35791.3|35826.3|35786.3|0
1625805300000|2021-07-09 04:35:00|35824.3|35784.3|35814.3|35774.3|35826.3|35786.3|35809.3|35769.3|5
1625805600000|2021-07-09 04:40:00|35812.3|35772.3|35814.4|35774.4|35819.4|35779.4|35811.4|35771.4|1
1625805900000|2021-07-09 04:45:00|35816.5|35776.5|35796.5|35756.5|35816.5|35776.5|35794.5|35754.5|3
1625806200000|2021-07-09 04:50:00|35794.5|35754.5|35816.6|35776.6|35824.5|35784.5|35794.5|35754.5|0
1625806500000|2021-07-09 04:55:00|35813.6|35773.6|35806.6|35766.6|35814.5|35774.5|35794.5|35754.5|2
1625806800000|2021-07-09 05:00:00|35809.6|35769.6|35819.7|35779.7|35826.6|35786.6|35806.6|35766.6|1
1625807100000|2021-07-09 05:05:00|35821.7|35781.7|35836.8|35796.8|35836.8|35796.8|35821.7|35781.7|0
1625807400000|2021-07-09 05:10:00|35838.8|35798.8|35838.9|35798.9|35853.8|35813.8|35836.8|35796.8|1
1625807700000|2021-07-09 05:15:00|35841.8|35801.8|35868.9|35828.9|35871|35831|35841.8|35801.8|1
1625808000000|2021-07-09 05:20:00|35866.9|35826.9|35859|35819|35868.9|35828.9|35854|35814|2
1625808300000|2021-07-09 05:25:00|35857|35817|35857|35817|35871.1|35831.1|35850.2|35810.2|4
1625808600000|2021-07-09 05:30:00|35847|35807|35888.9|35848.9|35905|35865|35847|35807|4
1625808900000|2021-07-09 05:35:00|35890.9|35850.9|35896.9|35856.9|35901|35861|35878.9|35838.9|2
1625809200000|2021-07-09 05:40:00|35901.9|35861.9|35899.9|35859.9|35904.9|35864.9|35886.9|35846.9|0
1625809500000|2021-07-09 05:45:00|35904.9|35864.9|35865|35825|35904.9|35864.9|35865|35825|2
1625809800000|2021-07-09 05:50:00|35870|35830|35858|35818|35885|35845|35858|35818|0
1625810100000|2021-07-09 05:55:00|35860|35820|35845.1|35805.1|35860.1|35820.1|35845.1|35805.1|6
1625810400000|2021-07-09 06:00:00|35843.1|35803.1|35828.1|35788.1|35843.1|35803.1|35825.1|35785.1|3
1625810700000|2021-07-09 06:05:00|35830.2|35790.2|35810.2|35770.2|35838.1|35798.1|35805.2|35765.2|4
1625811000000|2021-07-09 06:10:00|35805.2|35765.2|35805.3|35765.3|35815.3|35775.3|35803.2|35763.2|3
1625811300000|2021-07-09 06:15:00|35802.3|35762.3|35803.3|35763.3|35810.4|35770.4|35792.4|35752.4|8
1625811600000|2021-07-09 06:20:00|35805.4|35765.4|35775.4|35735.4|35805.4|35765.4|35775.4|35735.4|3
1625811900000|2021-07-09 06:25:00|35768.4|35728.4|35781.4|35741.4|35781.4|35741.4|35766.4|35726.4|4
1625812200000|2021-07-09 06:30:00|35779.3|35739.3|35757.3|35717.3|35784.4|35744.4|35757.3|35717.3|9
1625812500000|2021-07-09 06:35:00|35764.4|35724.4|35784.4|35744.4|35784.4|35744.4|35764.4|35724.4|2
1625812800000|2021-07-09 06:40:00|35779.4|35739.4|35779.5|35739.5|35786.5|35746.5|35771.5|35731.5|24
1625813100000|2021-07-09 06:45:00|35776.5|35736.5|35781.6|35741.6|35794.5|35754.5|35771.6|35731.6|35
1625813400000|2021-07-09 06:50:00|35778.7|35738.7|35769.6|35729.6|35781.6|35741.6|35761.7|35721.7|14
1625813700000|2021-07-09 06:55:00|35764.6|35724.6|35724.4|35684.4|35767.6|35727.6|35724.4|35684.4|43
1625814000000|2021-07-09 07:00:00|35729.4|35689.4|35741.5|35701.5|35749.4|35709.4|35722.4|35682.4|8
1625814300000|2021-07-09 07:05:00|35739.5|35699.5|35784.5|35744.5|35786.6|35746.6|35736.5|35696.5|3
1625814600000|2021-07-09 07:10:00|35779.5|35739.5|35744.6|35704.6|35786.6|35746.6|35739.6|35699.6|12
1625814900000|2021-07-09 07:15:00|35741.6|35701.6|35717.6|35677.6|35749.6|35709.6|35712.6|35672.6|27
1625815200000|2021-07-09 07:20:00|35719.6|35679.6|35714.7|35674.7|35732.6|35692.6|35712.6|35672.6|12
1625815500000|2021-07-09 07:25:00|35716.7|35676.7|35722.7|35682.7|35726.7|35686.7|35712.6|35672.6|11
1625815800000|2021-07-09 07:30:00|35725.6|35685.6|35686|35646|35727.7|35687.7|35673.9|35633.9|20
1625816100000|2021-07-09 07:35:00|35688|35648|35705.1|35665.1|35705.1|35665.1|35683|35643|10
1625816400000|2021-07-09 07:40:00|35709.3|35669.3|35705.2|35665.2|35715.2|35675.2|35697.2|35657.2|6
1625816700000|2021-07-09 07:45:00|35707.3|35667.3|35694.4|35654.4|35710.2|35670.2|35692.3|35652.3|4
1625817000000|2021-07-09 07:50:00|35697.3|35657.3|35677.4|35637.4|35697.3|35657.3|35674.4|35634.4|3
1625817300000|2021-07-09 07:55:00|35679.4|35639.4|35675.4|35635.4|35682.4|35642.4|35665.3|35625.3|7
1625817600000|2021-07-09 08:00:00|35682.4|35642.4|35684.6|35644.6|35697.5|35657.5|35680.4|35640.4|6
1625817900000|2021-07-09 08:05:00|35687.5|35647.5|35677.6|35637.6|35692.5|35652.5|35672.5|35632.5|4
1625818200000|2021-07-09 08:10:00|35675.5|35635.5|35660.6|35620.6|35675.5|35635.5|35657.6|35617.6|2
1625818500000|2021-07-09 08:15:00|35657.6|35617.6|35656.5|35616.5|35661.5|35621.5|35638.5|35598.5|5
1625818800000|2021-07-09 08:20:00|35658.6|35618.6|35663.6|35623.6|35668.6|35628.6|35653.6|35613.6|5
1625819100000|2021-07-09 08:25:00|35661.5|35621.5|35656.6|35616.6|35661.5|35621.5|35643.6|35603.6|6
1625819400000|2021-07-09 08:30:00|35654.5|35614.5|35676.7|35636.7|35678.7|35638.7|35654.5|35614.5|10
1625819700000|2021-07-09 08:35:00|35678.7|35638.7|35681.7|35641.7|35681.7|35641.7|35663.7|35623.7|3
1625820000000|2021-07-09 08:40:00|35678.8|35638.8|35676.8|35636.8|35681.7|35641.7|35671.7|35631.7|2
1625820300000|2021-07-09 08:45:00|35679.7|35639.7|35679.8|35639.8|35681.8|35641.8|35674.7|35634.7|2
1625820600000|2021-07-09 08:50:00|35685.6|35645.6|35719.8|35679.8|35721.9|35681.9|35685.6|35645.6|8
1625820900000|2021-07-09 08:55:00|35729.8|35689.8|35732.8|35692.8|35744.9|35704.9|35724.9|35684.9|7
1625821200000|2021-07-09 09:00:00|35734.9|35694.9|35720.8|35680.8|35734.9|35694.9|35713.7|35673.7|5
1625821500000|2021-07-09 09:05:00|35715.8|35675.8|35697.9|35657.9|35720.8|35680.8|35695|35655|29
1625821800000|2021-07-09 09:10:00|35692.9|35652.9|35693|35653|35698|35658|35677.9|35637.9|12
1625822100000|2021-07-09 09:15:00|35690.9|35650.9|35706|35666|35710.9|35670.9|35690.9|35650.9|2
1625822400000|2021-07-09 09:20:00|35701|35661|35688.9|35648.9|35701|35661|35683.9|35643.9|4
1625822700000|2021-07-09 09:25:00|35686|35646|35689|35649|35694|35654|35683.9|35643.9|1
1625823000000|2021-07-09 09:30:00|35684|35644|35689.1|35649.1|35694|35654|35684|35644|1
1625823300000|2021-07-09 09:35:00|35692|35652|35694.1|35654.1|35704.1|35664.1|35689.1|35649.1|5
1625823600000|2021-07-09 09:40:00|35697|35657|35699.2|35659.2|35704.2|35664.2|35684.1|35644.1|6
1625823900000|2021-07-09 09:45:00|35696.3|35656.3|35709.2|35669.2|35714.2|35674.2|35694.2|35654.2|4
1625824200000|2021-07-09 09:50:00|35704.2|35664.2|35714.3|35674.3|35714.3|35674.3|35692.2|35652.2|11
1625824500000|2021-07-09 09:55:00|35717.2|35677.2|35759.3|35719.3|35759.3|35719.3|35717.2|35677.2|32
1625824800000|2021-07-09 10:00:00|35762.3|35722.3|35761.5|35721.5|35783.5|35743.5|35761.5|35721.5|28
1625825100000|2021-07-09 10:05:00|35764.4|35724.4|35749.4|35709.4|35764.4|35724.4|35744.4|35704.4|1
1625825400000|2021-07-09 10:10:00|35749.5|35709.5|35734.5|35694.5|35754.5|35714.5|35731.6|35691.6|12
1625825700000|2021-07-09 10:15:00|35744.5|35704.5|35746.6|35706.6|35754.5|35714.5|35734.5|35694.5|7
1625826000000|2021-07-09 10:20:00|35748.7|35708.7|35746.7|35706.7|35748.8|35708.8|35733.8|35693.8|8
1625826300000|2021-07-09 10:25:00|35744.6|35704.6|35719.7|35679.7|35744.6|35704.6|35719.7|35679.7|2
1625826600000|2021-07-09 10:30:00|35716.8|35676.8|35738.9|35698.9|35738.9|35698.9|35711.8|35671.8|10
1625826900000|2021-07-09 10:35:00|35731.8|35691.8|35726.9|35686.9|35741.8|35701.8|35724.8|35684.8|3
1625827200000|2021-07-09 10:40:00|35728.9|35688.9|35734.8|35694.8|35744.8|35704.8|35726.9|35686.9|15
1625827500000|2021-07-09 10:45:00|35731.9|35691.9|35717|35677|35731.9|35691.9|35704.9|35664.9|7
1625827800000|2021-07-09 10:50:00|35714.9|35674.9|35714.1|35674.1|35732|35692|35709.1|35669.1|98
1625828100000|2021-07-09 10:55:00|35716.2|35676.2|35702.1|35662.1|35719.1|35679.1|35691.2|35651.2|7
1625828400000|2021-07-09 11:00:00|35699.2|35659.2|35687.1|35647.1|35699.2|35659.2|35682.1|35642.1|2
1625828700000|2021-07-09 11:05:00|35685.1|35645.1|35653|35613|35685.1|35645.1|35642.2|35602.2|32
1625829000000|2021-07-09 11:10:00|35650.9|35610.9|35695.2|35655.2|35718.1|35678.1|35650.9|35610.9|14
1625829300000|2021-07-09 11:15:00|35698.1|35658.1|35702.3|35662.3|35715.2|35675.2|35688.1|35648.1|9
1625829600000|2021-07-09 11:20:00|35700.2|35660.2|35717.4|35677.4|35722.4|35682.4|35699.4|35659.4|5
1625829900000|2021-07-09 11:25:00|35714.5|35674.5|35717.4|35677.4|35724.5|35684.5|35704.5|35664.5|8
1625830200000|2021-07-09 11:30:00|35712.4|35672.4|35810.4|35770.4|35817.5|35777.5|35709.5|35669.5|14
1625830500000|2021-07-09 11:35:00|35792.5|35752.5|35776.3|35736.3|35800.4|35760.4|35771.2|35731.2|24
1625830800000|2021-07-09 11:40:00|35778.4|35738.4|35780.5|35740.5|35798.4|35758.4|35773.4|35733.4|24
1625831100000|2021-07-09 11:45:00|35778.4|35738.4|35783.5|35743.5|35793.5|35753.5|35771.3|35731.3|12
1625831400000|2021-07-09 11:50:00|35790.6|35750.6|35760.6|35720.6|35795.6|35755.6|35753.5|35713.5|26
1625831700000|2021-07-09 11:55:00|35758.5|35718.5|35746.9|35706.9|35767.7|35727.7|35736.9|35696.9|20
1625832000000|2021-07-09 12:00:00|35744.9|35704.9|35791.2|35751.2|35792|35752|35722.8|35682.8|36
1625832300000|2021-07-09 12:05:00|35794.1|35754.1|35794.1|35754.1|35798.3|35758.3|35769.1|35729.1|7
1625832600000|2021-07-09 12:10:00|35794.2|35754.2|35789.2|35749.2|35794.2|35754.2|35774.2|35734.2|6
1625832900000|2021-07-09 12:15:00|35787.1|35747.1|35795.1|35755.1|35801.3|35761.3|35777.1|35737.1|26
1625833200000|2021-07-09 12:20:00|35793|35753|35777.2|35737.2|35800.1|35760.1|35766.4|35726.4|41
1625833500000|2021-07-09 12:25:00|35780.1|35740.1|35765.2|35725.2|35797.2|35757.2|35765.2|35725.2|12
1625833800000|2021-07-09 12:30:00|35762.3|35722.3|35785.2|35745.2|35792.3|35752.3|35723.6|35683.6|23
1625834100000|2021-07-09 12:35:00|35783.2|35743.2|35762.4|35722.4|35785.2|35745.2|35725.3|35685.3|65
1625834400000|2021-07-09 12:40:00|35759.5|35719.5|35776.6|35736.6|35800.3|35760.3|35737.4|35697.4|8
1625837400000|2021-07-09 13:30:00|35757.2|35717.2|35663.8|35623.8|35813|35773|35627.5|35587.5|327
1625837700000|2021-07-09 13:35:00|35660.9|35620.9|35691.8|35651.8|35728.1|35688.1|35597.5|35557.5|142
1625838000000|2021-07-09 13:40:00|35693.9|35653.9|35735.2|35695.2|35758.1|35718.1|35676.8|35636.8|190
1625838300000|2021-07-09 13:45:00|35732.4|35692.4|35700.3|35660.3|35732.4|35692.4|35653.2|35613.2|55
1625838600000|2021-07-09 13:50:00|35705.3|35665.3|35636.2|35596.2|35705.3|35665.3|35566.1|35526.1|73
1625838900000|2021-07-09 13:55:00|35630.4|35590.4|35643.3|35603.3|35675.4|35635.4|35598.3|35558.3|211
1625839200000|2021-07-09 14:00:00|35646.2|35606.2|35640.5|35600.5|35677.6|35637.6|35575.5|35535.5|177
1625839500000|2021-07-09 14:05:00|35645.5|35605.5|35756.3|35716.3|35758.4|35718.4|35630.5|35590.5|90
1625839800000|2021-07-09 14:10:00|35751.3|35711.3|35701.4|35661.4|35775.6|35735.6|35672.7|35632.7|145
1625840100000|2021-07-09 14:15:00|35698.5|35658.5|35707.2|35667.2|35751.4|35711.4|35645.6|35605.6|203
1625840400000|2021-07-09 14:20:00|35702.2|35662.2|35657.3|35617.3|35702.2|35662.2|35627.3|35587.3|83
1625840700000|2021-07-09 14:25:00|35654.4|35614.4|35657.3|35617.3|35670.2|35630.2|35617.3|35577.3|36
1625841000000|2021-07-09 14:30:00|35654.4|35614.4|35680.8|35640.8|35710|35670|35611.6|35571.6|133
1625841300000|2021-07-09 14:35:00|35675.8|35635.8|35698.8|35658.8|35705.9|35665.9|35638.7|35598.7|175
1625841600000|2021-07-09 14:40:00|35695.9|35655.9|35684.6|35644.6|35698.8|35658.8|35648.8|35608.8|63
1625841900000|2021-07-09 14:45:00|35687.5|35647.5|35574.1|35534.1|35687.5|35647.5|35574.1|35534.1|157
1625842200000|2021-07-09 14:50:00|35571.2|35531.2|35520|35480|35612|35572|35520|35480|189
1625842500000|2021-07-09 14:55:00|35517.1|35477.1|35529.4|35489.4|35539.4|35499.4|35413.6|35373.6|245
1625842800000|2021-07-09 15:00:00|35539.4|35499.4|35466.4|35426.4|35543.7|35503.7|35422.1|35382.1|77
1625843100000|2021-07-09 15:05:00|35459.3|35419.3|35576.4|35536.4|35583.6|35543.6|35459.3|35419.3|77
1625843400000|2021-07-09 15:10:00|35572.2|35532.2|35536.5|35496.5|35613.6|35573.6|35529.4|35489.4|52
1625843700000|2021-07-09 15:15:00|35549.4|35509.4|35582.3|35542.3|35585.2|35545.2|35536.5|35496.5|98
1625844000000|2021-07-09 15:20:00|35579.4|35539.4|35547.4|35507.4|35592.3|35552.3|35526.6|35486.6|41
1625844300000|2021-07-09 15:25:00|35550.3|35510.3|35548|35508|35572.4|35532.4|35528|35488|191
1625844600000|2021-07-09 15:30:00|35538|35498|35493.8|35453.8|35538|35498|35493.8|35453.8|118
1625844900000|2021-07-09 15:35:00|35495.9|35455.9|35472.5|35432.5|35533.9|35493.9|35469.6|35429.6|32
1625845200000|2021-07-09 15:40:00|35469.7|35429.7|35580.5|35540.5|35585.5|35545.5|35466.8|35426.8|54
1625845500000|2021-07-09 15:45:00|35585.5|35545.5|35490.5|35450.5|35585.5|35545.5|35487.6|35447.6|58
1625845800000|2021-07-09 15:50:00|35487.6|35447.6|35565.6|35525.6|35607.7|35567.7|35487.6|35447.6|114
1625846100000|2021-07-09 15:55:00|35570.6|35530.6|35515.6|35475.6|35575.6|35535.6|35502.7|35462.7|43
1625846400000|2021-07-09 16:00:00|35522.7|35482.7|35570.7|35530.7|35592.8|35552.8|35499.1|35459.1|31
1625846700000|2021-07-09 16:05:00|35565.7|35525.7|35408.6|35368.6|35565.7|35525.7|35391.5|35351.5|122
1625847000000|2021-07-09 16:10:00|35400.7|35360.7|35428.7|35388.7|35446.5|35406.5|35369.4|35329.4|50
1625847300000|2021-07-09 16:15:00|35431.5|35391.5|35323.7|35283.7|35438.7|35398.7|35318.7|35278.7|72
1625847600000|2021-07-09 16:20:00|35326.6|35286.6|35378|35338|35405.9|35365.9|35313|35273|133
1625847900000|2021-07-09 16:25:00|35380.1|35340.1|35368.8|35328.8|35395.9|35355.9|35323|35283|108
1625848200000|2021-07-09 16:30:00|35361.7|35321.7|35351|35311|35361.7|35321.7|35326|35286|52
1625848500000|2021-07-09 16:35:00|35353.1|35313.1|35388.9|35348.9|35401|35361|35353.1|35313.1|26
1625848800000|2021-07-09 16:40:00|35386|35346|35521.9|35481.9|35521.9|35481.9|35386|35346|153
1625849100000|2021-07-09 16:45:00|35526.9|35486.9|35502.7|35462.7|35551.9|35511.9|35494.8|35454.8|105
1625849400000|2021-07-09 16:50:00|35500.5|35460.5|35534.8|35494.8|35543.4|35503.4|35500.5|35460.5|108
1625849700000|2021-07-09 16:55:00|35532.7|35492.7|35514.9|35474.9|35599.9|35559.9|35514.9|35474.9|124
1625850000000|2021-07-09 17:00:00|35507|35467|35450.7|35410.7|35530.6|35490.6|35450.7|35410.7|145
1625850300000|2021-07-09 17:05:00|35448.6|35408.6|35470.7|35430.7|35473.6|35433.6|35448.6|35408.6|53
1625850600000|2021-07-09 17:10:00|35468.6|35428.6|35550.8|35510.8|35562.9|35522.9|35468.6|35428.6|9
1625850900000|2021-07-09 17:15:00|35552.9|35512.9|35533|35493|35570.1|35530.1|35515.1|35475.1|64
1625851200000|2021-07-09 17:20:00|35528|35488|35595.9|35555.9|35598|35558|35515.1|35475.1|39
1625851500000|2021-07-09 17:25:00|35598|35558|35580.2|35540.2|35608|35568|35565.2|35525.2|91
1625851800000|2021-07-09 17:30:00|35577.3|35537.3|35565.9|35525.9|35595.2|35555.2|35548|35508|193
1625852100000|2021-07-09 17:35:00|35570.9|35530.9|35634.5|35594.5|35636.7|35596.7|35558|35518|62
1625852400000|2021-07-09 17:40:00|35632.4|35592.4|35586|35546|35641|35601|35586|35546|51
1625852700000|2021-07-09 17:45:00|35588.1|35548.1|35586.8|35546.8|35611|35571|35583.1|35543.1|141
1625853000000|2021-07-09 17:50:00|35596.8|35556.8|35644.6|35604.6|35685.4|35645.4|35593.2|35553.2|50
1625853300000|2021-07-09 17:55:00|35649.6|35609.6|35631.8|35591.8|35699.6|35659.6|35618.2|35578.2|95
1625853600000|2021-07-09 18:00:00|35636.8|35596.8|35686.9|35646.9|35686.9|35646.9|35618.9|35578.9|158
1625853900000|2021-07-09 18:05:00|35684.8|35644.8|35728.3|35688.3|35728.3|35688.3|35664.1|35624.1|204
1625854200000|2021-07-09 18:10:00|35716.8|35676.8|35632.8|35592.8|35771.2|35731.2|35598.4|35558.4|546
1625854500000|2021-07-09 18:15:00|35634.9|35594.9|35574.2|35534.2|35677.8|35637.8|35562|35522|297
1626048000000|2021-07-12 00:00:00|35693.1|35613.1|35653.2|35613.2|35710.6|35670.6|35595.6|35555.6|268
1626048300000|2021-07-12 00:05:00|35650.7|35610.7|35660.8|35620.8|35743.2|35703.2|35633.2|35593.2|14
1626048600000|2021-07-12 00:10:00|35668.3|35628.3|35590.8|35550.8|35670.8|35630.8|35543.3|35503.3|23
1626048900000|2021-07-12 00:15:00|35593.3|35553.3|35553.3|35513.3|35593.3|35553.3|35510.8|35470.8|23
1626049200000|2021-07-12 00:20:00|35558.3|35518.3|35588.4|35548.4|35605.9|35565.9|35550.9|35510.9|7
1626049500000|2021-07-12 00:25:00|35590.9|35550.9|35586|35546|35591|35551|35548.4|35508.4|9
1626049800000|2021-07-12 00:30:00|35583.5|35543.5|35536|35496|35583.5|35543.5|35513.5|35473.5|12
1626050100000|2021-07-12 00:35:00|35533.6|35493.6|35516.1|35476.1|35548.6|35508.6|35508.5|35468.5|8
1626050400000|2021-07-12 00:40:00|35533.6|35493.6|35473.7|35433.7|35536.1|35496.1|35471.2|35431.2|16
1626050700000|2021-07-12 00:45:00|35476.2|35436.2|35478.7|35438.7|35511.2|35471.2|35471.2|35431.2|12
1626051000000|2021-07-12 00:50:00|35476.2|35436.2|35483.8|35443.8|35486.3|35446.3|35471.3|35431.3|24
1626051300000|2021-07-12 00:55:00|35476.3|35436.3|35496.4|35456.4|35518.8|35478.8|35476.3|35436.3|6
1626051600000|2021-07-12 01:00:00|35498.9|35458.9|35511.4|35471.4|35533.9|35493.9|35483.9|35443.9|3
1626051900000|2021-07-12 01:05:00|35513.9|35473.9|35516.5|35476.5|35554|35514|35498.9|35458.9|6
1626052200000|2021-07-12 01:10:00|35524|35484|35484|35444|35524|35484|35484|35444|4
1626052500000|2021-07-12 01:15:00|35476.5|35436.5|35474.1|35434.1|35489.1|35449.1|35456.5|35416.5|3
1626052800000|2021-07-12 01:20:00|35476.6|35436.6|35459.1|35419.1|35494.1|35454.1|35449.1|35409.1|5
1626053100000|2021-07-12 01:25:00|35471.6|35431.6|35469.2|35429.2|35479.1|35439.1|35459.1|35419.1|0
1626053400000|2021-07-12 01:30:00|35479.2|35439.2|35471.7|35431.7|35481.7|35441.7|35464.2|35424.2|1
1626053700000|2021-07-12 01:35:00|35469.2|35429.2|35469.3|35429.3|35479.2|35439.2|35466.7|35426.7|0
1626054000000|2021-07-12 01:40:00|35466.8|35426.8|35446.8|35406.8|35466.8|35426.8|35444.4|35404.4|1
1626054300000|2021-07-12 01:45:00|35449.3|35409.3|35456.9|35416.9|35469.4|35429.4|35449.3|35409.3|5
1626054600000|2021-07-12 01:50:00|35454.3|35414.3|35434.4|35394.4|35454.3|35414.3|35426.9|35386.9|0
1626054900000|2021-07-12 01:55:00|35431.9|35391.9|35444.4|35404.4|35444.4|35404.4|35416.9|35376.9|8
1626055200000|2021-07-12 02:00:00|35441.9|35401.9|35447|35407|35462|35422|35434.4|35394.4|2
1626055500000|2021-07-12 02:05:00|35449.5|35409.5|35477|35437|35479.5|35439.5|35439.6|35399.6|22
1626055800000|2021-07-12 02:10:00|35479.5|35439.5|35492.1|35452.1|35504.5|35464.5|35469.5|35429.5|1
1626056100000|2021-07-12 02:15:00|35489.6|35449.6|35467.1|35427.1|35489.6|35449.6|35467.1|35427.1|0
1626056400000|2021-07-12 02:20:00|35462.1|35422.1|35459.7|35419.7|35467.1|35427.1|35439.6|35399.6|0
1626056700000|2021-07-12 02:25:00|35457.1|35417.1|35467.2|35427.2|35469.7|35429.7|35449.7|35409.7|4
1626057000000|2021-07-12 02:30:00|35469.7|35429.7|35479.9|35439.9|35517.3|35477.3|35469.7|35429.7|3
1626057300000|2021-07-12 02:35:00|35482.4|35442.4|35465|35425|35489.9|35449.9|35445|35405|14
1626057600000|2021-07-12 02:40:00|35467.4|35427.4|35467.5|35427.5|35482.5|35442.5|35465|35425|0
1626057900000|2021-07-12 02:45:00|35465|35425|35440|35400|35470|35430|35440|35400|2
1626058200000|2021-07-12 02:50:00|35432.5|35392.5|35457.6|35417.6|35460|35420|35432.5|35392.5|0
1626058500000|2021-07-12 02:55:00|35455|35415|35450.1|35410.1|35460.1|35420.1|35445|35405|0
1626058800000|2021-07-12 03:00:00|35455.1|35415.1|35455.2|35415.2|35462.7|35422.7|35450.1|35410.1|0
1626059100000|2021-07-12 03:05:00|35457.7|35417.7|35457.7|35417.7|35465.2|35425.2|35457.7|35417.7|1
1626059400000|2021-07-12 03:10:00|35460.3|35420.3|35477.8|35437.8|35485.3|35445.3|35460.3|35420.3|0
1626059700000|2021-07-12 03:15:00|35480.3|35440.3|35477.8|35437.8|35502.8|35462.8|35477.8|35437.8|2
1626060000000|2021-07-12 03:20:00|35475.4|35435.4|35472.9|35432.9|35492.8|35452.8|35470.4|35430.4|4
1626060300000|2021-07-12 03:25:00|35467.9|35427.9|35455.5|35415.5|35473|35433|35455.4|35415.4|0
1626060600000|2021-07-12 03:30:00|35457.9|35417.9|35443.1|35403.1|35463|35423|35443.1|35403.1|3
1626060900000|2021-07-12 03:35:00|35440.5|35400.5|35433|35393|35440.6|35400.6|35433|35393|0
1626061200000|2021-07-12 03:40:00|35435.6|35395.6|35455.7|35415.7|35458.2|35418.2|35423.1|35383.1|8
1626061500000|2021-07-12 03:45:00|35458.2|35418.2|35458.2|35418.2|35463.2|35423.2|35455.7|35415.7|0
1626061800000|2021-07-12 03:50:00|35460.7|35420.7|35508.2|35468.2|35515.7|35475.7|35460.7|35420.7|25
1626062100000|2021-07-12 03:55:00|35498.2|35458.2|35493.3|35453.3|35528.3|35488.3|35493.3|35453.3|6
1626062400000|2021-07-12 04:00:00|35495.7|35455.7|35513.4|35473.4|35563.3|35523.3|35480.7|35440.7|6
1626062700000|2021-07-12 04:05:00|35515.9|35475.9|35528.4|35488.4|35528.4|35488.4|35495.9|35455.9|3
1626063000000|2021-07-12 04:10:00|35520.9|35480.9|35518.4|35478.4|35528.4|35488.4|35516|35476|0
1626063300000|2021-07-12 04:15:00|35516|35476|35513.5|35473.5|35518.5|35478.5|35506|35466|1
1626063600000|2021-07-12 04:20:00|35516|35476|35498.5|35458.5|35516|35476|35498.5|35458.5|2
1626063900000|2021-07-12 04:25:00|35501.1|35461.1|35503.6|35463.6|35503.6|35463.6|35473.6|35433.6|2
1626064200000|2021-07-12 04:30:00|35498.6|35458.6|35518.5|35478.5|35523.5|35483.5|35498.5|35458.5|5
1626064500000|2021-07-12 04:35:00|35523.4|35483.4|35538.5|35498.5|35538.5|35498.5|35521|35481|31
1626064800000|2021-07-12 04:40:00|35543.5|35503.5|35521.1|35481.1|35543.5|35503.5|35516|35476|1
1626065100000|2021-07-12 04:45:00|35516.1|35476.1|35523.6|35483.6|35523.6|35483.6|35496.1|35456.1|4
1626065400000|2021-07-12 04:50:00|35521.1|35481.1|35523.6|35483.6|35523.6|35483.6|35518.6|35478.6|0
1626065700000|2021-07-12 04:55:00|35513.6|35473.6|35533.7|35493.7|35533.7|35493.7|35501.2|35461.2|1
1626066000000|2021-07-12 05:00:00|35538.7|35498.7|35536.3|35496.3|35551.3|35511.3|35533.7|35493.7|0
1626066300000|2021-07-12 05:05:00|35533.7|35493.7|35536.3|35496.3|35543.8|35503.8|35533.7|35493.7|1
1626066600000|2021-07-12 05:10:00|35531.3|35491.3|35523.8|35483.8|35533.8|35493.8|35523.8|35483.8|1
1626066900000|2021-07-12 05:15:00|35526.4|35486.4|35543.9|35503.9|35548.9|35508.9|35513.9|35473.9|8
1626067200000|2021-07-12 05:20:00|35541.4|35501.4|35529.1|35489.1|35541.4|35501.4|35524.1|35484.1|309
1626067500000|2021-07-12 05:25:00|35526.6|35486.6|35519.2|35479.2|35526.7|35486.7|35519.1|35479.1|1
1626067800000|2021-07-12 05:30:00|35529.2|35489.2|35516.8|35476.8|35534.2|35494.2|35506.7|35466.7|7
1626068100000|2021-07-12 05:35:00|35509.3|35469.3|35469.4|35429.4|35511.8|35471.8|35461.9|35421.9|4
1626068400000|2021-07-12 05:40:00|35474.4|35434.4|35469.4|35429.4|35479.4|35439.4|35461.9|35421.9|1
1626068700000|2021-07-12 05:45:00|35464.4|35424.4|35499.3|35459.3|35504.3|35464.3|35457|35417|10
1626069000000|2021-07-12 05:50:00|35496.7|35456.7|35499.3|35459.3|35499.3|35459.3|35476.7|35436.7|0
1626069300000|2021-07-12 05:55:00|35501.8|35461.8|35496.8|35456.8|35509.3|35469.3|35491.8|35451.8|2
1626069600000|2021-07-12 06:00:00|35491.8|35451.8|35496.9|35456.9|35506.8|35466.8|35489.4|35449.4|2
1626069900000|2021-07-12 06:05:00|35494.3|35454.3|35484.4|35444.4|35501.9|35461.9|35481.9|35441.9|0
1626070200000|2021-07-12 06:10:00|35486.9|35446.9|35477|35437|35497|35457|35477|35437|1
1626070500000|2021-07-12 06:15:00|35474.5|35434.5|35477|35437|35479.6|35439.6|35452.1|35412.1|8
1626070800000|2021-07-12 06:20:00|35472|35432|35462.3|35422.3|35474.6|35434.6|35444.6|35404.6|0
1626071100000|2021-07-12 06:25:00|35464.7|35424.7|35447.3|35407.3|35477.3|35437.3|35442.3|35402.3|1
1626071400000|2021-07-12 06:30:00|35444.8|35404.8|35447.4|35407.4|35467.4|35427.4|35444.8|35404.8|1
1626071700000|2021-07-12 06:35:00|35444.9|35404.9|35442.5|35402.5|35465|35425|35437.4|35397.4|0
1626072000000|2021-07-12 06:40:00|35445|35405|35452.4|35412.4|35459.9|35419.9|35442.4|35402.4|16
1626072300000|2021-07-12 06:45:00|35449.8|35409.8|35432.5|35392.5|35452.4|35412.4|35429.9|35389.9|0
1626072600000|2021-07-12 06:50:00|35429.9|35389.9|35450|35410|35455.1|35415.1|35429.9|35389.9|5
1626072900000|2021-07-12 06:55:00|35452.5|35412.5|35455.1|35415.1|35472.6|35432.6|35440|35400|2
1626073200000|2021-07-12 07:00:00|35452.6|35412.6|35457.6|35417.6|35470|35430|35432.6|35392.6|3
1626073500000|2021-07-12 07:05:00|35447.6|35407.6|35435.1|35395.1|35457.6|35417.6|35410.1|35370.1|5
1626073800000|2021-07-12 07:10:00|35432.6|35392.6|35450.2|35410.2|35452.6|35412.6|35430.1|35390.1|3
1626074100000|2021-07-12 07:15:00|35452.6|35412.6|35520.2|35480.2|35537.6|35497.6|35450.2|35410.2|64
1626074400000|2021-07-12 07:20:00|35515.2|35475.2|35530.1|35490.1|35530.1|35490.1|35485.1|35445.1|3
1626074700000|2021-07-12 07:25:00|35527.7|35487.7|35520.2|35480.2|35540.2|35500.2|35517.8|35477.8|6
1626075000000|2021-07-12 07:30:00|35517.8|35477.8|35515.2|35475.2|35520.2|35480.2|35507.8|35467.8|3
1626075300000|2021-07-12 07:35:00|35515.3|35475.3|35527.9|35487.9|35540.3|35500.3|35510.3|35470.3|12
1626075600000|2021-07-12 07:40:00|35525.3|35485.3|35505.3|35465.3|35527.9|35487.9|35495.3|35455.3|1
1626075900000|2021-07-12 07:45:00|35505.4|35465.4|35485.4|35445.4|35515.4|35475.4|35480.4|35440.4|4
1626076200000|2021-07-12 07:50:00|35490.4|35450.4|35505.5|35465.5|35515.6|35475.6|35475.4|35435.4|8
1626076500000|2021-07-12 07:55:00|35503|35463|35525.5|35485.5|35535.5|35495.5|35470.5|35430.5|13
1626076800000|2021-07-12 08:00:00|35520.5|35480.5|35545.6|35505.6|35548.1|35508.1|35510.5|35470.5|7
1626077100000|2021-07-12 08:05:00|35543.1|35503.1|35523.2|35483.2|35543.1|35503.1|35518.2|35478.2|2
1626077400000|2021-07-12 08:10:00|35520.6|35480.6|35490.8|35450.8|35520.6|35480.6|35483.2|35443.2|0
1626077700000|2021-07-12 08:15:00|35493.4|35453.4|35500.8|35460.8|35503.4|35463.4|35485.8|35445.8|3
1626078000000|2021-07-12 08:20:00|35503.3|35463.3|35520.9|35480.9|35538.4|35498.4|35498.3|35458.3|18
1626078300000|2021-07-12 08:25:00|35518.3|35478.3|35483.4|35443.4|35520.9|35480.9|35483.3|35443.3|1
1626078600000|2021-07-12 08:30:00|35480.9|35440.9|35495.9|35455.9|35498.4|35458.4|35468.4|35428.4|34
1626078900000|2021-07-12 08:35:00|35483.3|35443.3|35515.9|35475.9|35518.5|35478.5|35483.3|35443.3|6
1626079200000|2021-07-12 08:40:00|35530.9|35490.9|35531|35491|35540.9|35500.9|35521|35481|34
1626079500000|2021-07-12 08:45:00|35528.5|35488.5|35526|35486|35528.5|35488.5|35496|35456|11
1626079800000|2021-07-12 08:50:00|35523.4|35483.4|35498.4|35458.4|35523.4|35483.4|35468.3|35428.3|25
1626080100000|2021-07-12 08:55:00|35495.8|35455.8|35518.4|35478.4|35533.4|35493.4|35488.4|35448.4|3
1626080400000|2021-07-12 09:00:00|35523.4|35483.4|35511|35471|35523.6|35483.6|35490.9|35450.9|10
1626080700000|2021-07-12 09:05:00|35521|35481|35525.9|35485.9|35530.9|35490.9|35503.5|35463.5|3
1626081000000|2021-07-12 09:10:00|35528.5|35488.5|35536.1|35496.1|35551.1|35511.1|35525.9|35485.9|5
1626081300000|2021-07-12 09:15:00|35538.6|35498.6|35566|35526|35571|35531|35533.6|35493.6|10
1626081600000|2021-07-12 09:20:00|35563.6|35523.6|35578.5|35538.5|35585.9|35545.9|35548.6|35508.6|41
1626081900000|2021-07-12 09:25:00|35576.1|35536.1|35563.4|35523.4|35576.1|35536.1|35548.4|35508.4|5
1626082200000|2021-07-12 09:30:00|35560.8|35520.8|35618.5|35578.5|35626|35586|35560.8|35520.8|0
1626082500000|2021-07-12 09:35:00|35616|35576|35631.1|35591.1|35646.1|35606.1|35593.6|35553.6|22
1626082800000|2021-07-12 09:40:00|35623.7|35583.7|35656.3|35616.3|35656.3|35616.3|35613.7|35573.7|3
1626083100000|2021-07-12 09:45:00|35653.7|35613.7|35663.7|35623.7|35681.3|35641.3|35651.3|35611.3|20
1626083400000|2021-07-12 09:50:00|35668.9|35628.9|35668.8|35628.8|35668.9|35628.9|35651.3|35611.3|4
1626083700000|2021-07-12 09:55:00|35666.4|35626.4|35674|35634|35676.4|35636.4|35658.8|35618.8|3
1626084000000|2021-07-12 10:00:00|35671.6|35631.6|35659|35619|35671.6|35631.6|35651.4|35611.4|1
1626084300000|2021-07-12 10:05:00|35661.5|35621.5|35584.1|35544.1|35666.5|35626.5|35579.1|35539.1|42
1626084600000|2021-07-12 10:10:00|35581.7|35541.7|35564|35524|35581.7|35541.7|35541.5|35501.5|9
1626084900000|2021-07-12 10:15:00|35561.6|35521.6|35571.6|35531.6|35574|35534|35556.4|35516.4|1
1626085200000|2021-07-12 10:20:00|35581.6|35541.6|35601.7|35561.7|35601.7|35561.7|35561.6|35521.6|5
1626085500000|2021-07-12 10:25:00|35596.7|35556.7|35589.3|35549.3|35599.3|35559.3|35586.7|35546.7|1
1626085800000|2021-07-12 10:30:00|35581.7|35541.7|35589.3|35549.3|35599.3|35559.3|35574.3|35534.3|1
1626086100000|2021-07-12 10:35:00|35591.9|35551.9|35626.8|35586.8|35629.4|35589.4|35591.9|35551.9|0
1626086400000|2021-07-12 10:40:00|35624.4|35584.4|35611.9|35571.9|35624.4|35584.4|35609.4|35569.4|11
1626086700000|2021-07-12 10:45:00|35606.9|35566.9|35616.9|35576.9|35621.9|35581.9|35601.9|35561.9|2
1626087000000|2021-07-12 10:50:00|35614.5|35574.5|35694.4|35654.4|35694.4|35654.4|35614.5|35574.5|39
1626087300000|2021-07-12 10:55:00|35699.5|35659.5|35747|35707|35759.4|35719.4|35699.5|35659.5|115
1626087600000|2021-07-12 11:00:00|35744.6|35704.6|35674.6|35634.6|35744.6|35704.6|35669.6|35629.6|10
1626087900000|2021-07-12 11:05:00|35659.6|35619.6|35669.7|35629.7|35692.3|35652.3|35649.7|35609.7|6
1626088200000|2021-07-12 11:10:00|35672.3|35632.3|35724.6|35684.6|35741.6|35701.6|35672.3|35632.3|27
1626088500000|2021-07-12 11:15:00|35727|35687|35744.4|35704.4|35752|35712|35724.6|35684.6|15
1626088800000|2021-07-12 11:20:00|35742|35702|35727.1|35687.1|35744.5|35704.5|35724.7|35684.7|7
1626089100000|2021-07-12 11:25:00|35724.7|35684.7|35702.1|35662.1|35749.5|35709.5|35702.1|35662.1|4
1626089400000|2021-07-12 11:30:00|35699.5|35659.5|35762.2|35722.2|35779.6|35739.6|35682.1|35642.1|33
1626089700000|2021-07-12 11:35:00|35752.2|35712.2|35759.8|35719.8|35789.6|35749.6|35749.8|35709.8|2
1626090000000|2021-07-12 11:40:00|35762.4|35722.4|35787.4|35747.4|35792.4|35752.4|35759.8|35719.8|8
1626090300000|2021-07-12 11:45:00|35784.9|35744.9|35807.3|35767.3|35812.5|35772.5|35775|35735|25
1626090600000|2021-07-12 11:50:00|35809.7|35769.7|35804.9|35764.9|35814.9|35774.9|35804.9|35764.9|1
1626090900000|2021-07-12 11:55:00|35805|35765|35817.2|35777.2|35817.2|35777.2|35742.2|35702.2|16
1626091200000|2021-07-12 12:00:00|35809.6|35769.6|35744.5|35704.5|35827.1|35787.1|35739.5|35699.5|75
1626091500000|2021-07-12 12:05:00|35741.9|35701.9|35589.4|35549.4|35741.9|35701.9|35574.4|35534.4|37
1626091800000|2021-07-12 12:10:00|35587|35547|35611.8|35571.8|35671.8|35631.8|35587|35547|14
1626092100000|2021-07-12 12:15:00|35609.4|35569.4|35574.4|35534.4|35609.4|35569.4|35574.4|35534.4|13
1626092400000|2021-07-12 12:20:00|35577|35537|35617.5|35577.5|35622.5|35582.5|35577|35537|53
1626092700000|2021-07-12 12:25:00|35622.5|35582.5|35619.9|35579.9|35622.5|35582.5|35587.5|35547.5|12
1626093000000|2021-07-12 12:30:00|35617.5|35577.5|35607.7|35567.7|35630.3|35590.3|35582.7|35542.7|57
1626093300000|2021-07-12 12:35:00|35605.1|35565.1|35570.4|35530.4|35607.7|35567.7|35543|35503|14
1626093600000|2021-07-12 12:40:00|35567.8|35527.8|35562.8|35522.8|35567.8|35527.8|35522.8|35482.8|10
1626096600000|2021-07-12 13:30:00|35614.5|35574.5|35703.3|35663.3|35711.1|35671.1|35470.7|35430.7|343
1626096900000|2021-07-12 13:35:00|35708.5|35668.5|35531.4|35491.4|35711.1|35671.1|35508.8|35468.8|313
1626097200000|2021-07-12 13:40:00|35523.8|35483.8|35588.6|35548.6|35636.2|35596.2|35506.4|35466.4|226
1626097500000|2021-07-12 13:45:00|35583.8|35543.8|35594.3|35554.3|35642.1|35602.1|35568.6|35528.6|252
1626097800000|2021-07-12 13:50:00|35591.9|35551.9|35574.3|35534.3|35626.9|35586.9|35569.3|35529.3|249
1626098100000|2021-07-12 13:55:00|35579.1|35539.1|35696.8|35656.8|35709.2|35669.2|35571.7|35531.7|367
1626098400000|2021-07-12 14:00:00|35694.2|35654.2|35709.2|35669.2|35729.6|35689.6|35644.6|35604.6|88
1626098700000|2021-07-12 14:05:00|35711.6|35671.6|35702.1|35662.1|35711.6|35671.6|35639.5|35599.5|213
1626099000000|2021-07-12 14:10:00|35697.1|35657.1|35634.3|35594.3|35699.7|35659.7|35634.3|35594.3|218
1626099300000|2021-07-12 14:15:00|35639.3|35599.3|35689.6|35649.6|35694.6|35654.6|35612|35572|45
1626099600000|2021-07-12 14:20:00|35694.6|35654.6|35672.9|35632.9|35722.7|35682.7|35622.9|35582.9|131
1626099900000|2021-07-12 14:25:00|35680.3|35640.3|35681.2|35641.2|35800.7|35760.7|35678.1|35638.1|204
1626100200000|2021-07-12 14:30:00|35683.6|35643.6|35641|35601|35711|35671|35628.6|35588.6|430
1626100500000|2021-07-12 14:35:00|35631|35591|35600.9|35560.9|35691.3|35651.3|35518.7|35478.7|233
1626100800000|2021-07-12 14:40:00|35603.5|35563.5|35700.7|35660.7|35728.3|35688.3|35590.9|35550.9|69
1626101100000|2021-07-12 14:45:00|35703.3|35663.3|35683.6|35643.6|35725.8|35685.8|35650.8|35610.8|50
1626101400000|2021-07-12 14:50:00|35676.4|35636.4|35693.7|35653.7|35736.5|35696.5|35656|35616|36
1626101700000|2021-07-12 14:55:00|35686.1|35646.1|35690.9|35650.9|35731.3|35691.3|35653.3|35613.3|83
1626102000000|2021-07-12 15:00:00|35693.5|35653.5|35921.2|35881.2|35928.8|35888.8|35693.5|35653.5|136
1626102300000|2021-07-12 15:05:00|35928.8|35888.8|35911.2|35871.2|35933.8|35893.8|35831.6|35791.6|127
1626102600000|2021-07-12 15:10:00|35916|35876|35901.3|35861.3|35958.6|35918.6|35891.3|35851.3|66
1626102900000|2021-07-12 15:15:00|35903.9|35863.9|35891.3|35851.3|35933.9|35893.9|35886.3|35846.3|44
1626103200000|2021-07-12 15:20:00|35894|35854|35866.2|35826.2|35954|35914|35826.6|35786.6|109
1626103500000|2021-07-12 15:25:00|35871.2|35831.2|35879.3|35839.3|35936.2|35896.2|35836.9|35796.9|158
1626103800000|2021-07-12 15:30:00|35884.1|35844.1|35956.8|35916.8|36001.5|35961.5|35879.3|35839.3|178
1626104100000|2021-07-12 15:35:00|35954.1|35914.1|35917|35877|35984.2|35944.2|35904.7|35864.7|35
1626104400000|2021-07-12 15:40:00|35909.9|35869.9|35951.9|35911.9|35951.9|35911.9|35827.5|35787.5|165
1626104700000|2021-07-12 15:45:00|35946.9|35906.9|35944.3|35904.3|35981.9|35941.9|35932.6|35892.6|105
1626105000000|2021-07-12 15:50:00|35946.7|35906.7|36011.3|35971.3|36041.3|36001.3|35916.7|35876.7|129
1626105300000|2021-07-12 15:55:00|36008.9|35968.9|36004.2|35964.2|36069.4|36029.4|35959.2|35919.2|185
1626105600000|2021-07-12 16:00:00|36006.6|35966.6|35671.4|35631.4|36140.1|36090.1|35654|35614|205
1626105900000|2021-07-12 16:05:00|35669|35629|35626.7|35586.7|35771.4|35731.4|35606.7|35566.7|51
1626106200000|2021-07-12 16:10:00|35629.1|35589.1|35721.5|35681.5|35741.5|35701.5|35619.1|35579.1|69
1626106500000|2021-07-12 16:15:00|35724.1|35684.1|35694.2|35654.2|35764.1|35724.1|35674.2|35634.2|28
1626106800000|2021-07-12 16:20:00|35696.6|35656.6|35641.6|35601.6|35709.2|35669.2|35639.2|35599.2|19
1626107100000|2021-07-12 16:25:00|35646.6|35606.6|35761.2|35721.2|35783.6|35743.6|35624.2|35584.2|195
1626107400000|2021-07-12 16:30:00|35753.8|35713.8|35719.1|35679.1|35753.8|35713.8|35666|35626|302
1626107700000|2021-07-12 16:35:00|35721.7|35681.7|35653.9|35613.9|35731.5|35691.5|35643.9|35603.9|34
1626108000000|2021-07-12 16:40:00|35659.2|35619.2|35661.8|35621.8|35679.2|35639.2|35639.2|35599.2|18
1626108300000|2021-07-12 16:45:00|35659.2|35619.2|35831.9|35791.9|35846.9|35806.9|35659.2|35619.2|51
1626108600000|2021-07-12 16:50:00|35834.5|35794.5|35939.8|35899.8|35939.8|35899.8|35827.1|35787.1|79
1626108900000|2021-07-12 16:55:00|35947.2|35907.2|36089.9|36049.9|36157.5|36117.5|35937.2|35897.2|156
1626109200000|2021-07-12 17:00:00|36084.9|36044.9|36020.9|35980.9|36087.5|36047.5|35990.9|35950.9|256
1626109500000|2021-07-12 17:05:00|36018.3|35978.3|35963.6|35923.6|36063.1|36023.1|35961.2|35921.2|175
1626109800000|2021-07-12 17:10:00|35958.6|35918.6|36003.2|35963.2|36023.2|35983.2|35953.4|35913.4|246
1626110100000|2021-07-12 17:15:00|36000.6|35960.6|35993.2|35953.2|36026.1|35986.1|35978.2|35938.2|153
1626110400000|2021-07-12 17:20:00|35995.9|35955.9|35986.4|35946.4|36048.8|36008.8|35975.9|35935.9|62
1626110700000|2021-07-12 17:25:00|35988.8|35948.8|36046.5|36006.5|36046.5|36006.5|35958.8|35918.8|61
1626111000000|2021-07-12 17:30:00|36049.1|36009.1|36016.6|35976.6|36054.1|36014.1|35991.5|35951.5|14
1626111300000|2021-07-12 17:35:00|36011.6|35971.6|36026.6|35986.6|36034.3|35994.3|36004|35964|101
1626111600000|2021-07-12 17:40:00|36019|35979|36011.7|35971.7|36026.6|35986.6|35956.4|35916.4|38
1626111900000|2021-07-12 17:45:00|36014.1|35974.1|35946.8|35906.8|36022|35982|35934.4|35894.4|106
1626112200000|2021-07-12 17:50:00|35949.4|35909.4|36021.8|35981.8|36039.4|35999.4|35939.4|35899.4|76
1626112500000|2021-07-12 17:55:00|36019.5|35979.5|35984.5|35944.5|36036.8|35996.8|35952.1|35912.1|75
1626112800000|2021-07-12 18:00:00|35986.9|35946.9|35949.8|35909.8|36009.5|35969.5|35949.8|35909.8|208
1626113100000|2021-07-12 18:05:00|35967.2|35927.2|36057.3|36017.3|36062.3|36022.3|35949.9|35909.9|408
1626113400000|2021-07-12 18:10:00|36052.3|36012.3|35989.2|35949.2|36161.8|36121.8|35979.4|35939.4|516
1626113700000|2021-07-12 18:15:00|35996.5|35956.5|36009.2|35969.2|36011.9|35971.9|35906.8|35866.8|258
1626134400000|2021-07-13 00:00:00|36011.1|35971.1|35984.2|35944.2|36063.4|36023.4|35869.1|35829.1|78
1626134700000|2021-07-13 00:05:00|35981.8|35941.8|35954.2|35914.2|36008.8|35968.8|35946.5|35906.5|33
1626135000000|2021-07-13 00:10:00|35956.6|35916.6|35906.6|35866.6|35959.2|35919.2|35886.6|35846.6|12
1626135300000|2021-07-13 00:15:00|35914.3|35874.3|35926.7|35886.7|35944.3|35904.3|35912|35872|3
1626135600000|2021-07-13 00:20:00|35924.4|35884.4|35904.4|35864.4|35929.4|35889.4|35896.7|35856.7|25
1626135900000|2021-07-13 00:25:00|35901.7|35861.7|35912.2|35872.2|35917.2|35877.2|35896.8|35856.8|1
1626136200000|2021-07-13 00:30:00|35914.5|35874.5|35924.5|35884.5|35932.2|35892.2|35904.5|35864.5|1
1626136500000|2021-07-13 00:35:00|35927.2|35887.2|35904.6|35864.6|35927.2|35887.2|35889.9|35849.9|4
1626136800000|2021-07-13 00:40:00|35915|35875|35904.7|35864.7|35951.9|35911.9|35904.7|35864.7|10
1626137100000|2021-07-13 00:45:00|35907.4|35867.4|35917.4|35877.4|35949.7|35909.7|35897.4|35857.4|3
1626137400000|2021-07-13 00:50:00|35920.1|35880.1|35914.8|35874.8|35920.1|35880.1|35899.8|35859.8|6
1626137700000|2021-07-13 00:55:00|35912.5|35872.5|35917.5|35877.5|35917.5|35877.5|35902.1|35862.1|0
1626138000000|2021-07-13 01:00:00|35909.9|35869.9|35889.9|35849.9|35909.9|35869.9|35852.2|35812.2|4
1626138300000|2021-07-13 01:05:00|35894.9|35854.9|35897.3|35857.3|35902.6|35862.6|35889.9|35849.9|0
1626138600000|2021-07-13 01:10:00|35907.3|35867.3|35877.4|35837.4|35922.7|35882.7|35877.4|35837.4|0
1626138900000|2021-07-13 01:15:00|35875.1|35835.1|35880.1|35840.1|35897.8|35857.8|35872.4|35832.4|0
1626139200000|2021-07-13 01:20:00|35875.1|35835.1|35882.5|35842.5|35882.5|35842.5|35872.4|35832.4|7
1626139500000|2021-07-13 01:25:00|35872.5|35832.5|35875.2|35835.2|35887.6|35847.6|35857.5|35817.5|0
1626139800000|2021-07-13 01:30:00|35877.6|35837.6|35915.3|35875.3|35915.7|35875.7|35875.2|35835.2|10
1626140100000|2021-07-13 01:35:00|35918|35878|35942.7|35902.7|35945|35905|35915.4|35875.4|0
1626140400000|2021-07-13 01:40:00|35945|35905|35937.4|35897.4|35952.7|35912.7|35937.4|35897.4|101
1626140700000|2021-07-13 01:45:00|35940.1|35900.1|35962.4|35922.4|35967.4|35927.4|35940.1|35900.1|1
1626141000000|2021-07-13 01:50:00|35960.1|35920.1|35955.2|35915.2|35962.5|35922.5|35955.1|35915.1|0
1626141300000|2021-07-13 01:55:00|35957.5|35917.5|35955.3|35915.3|35960.2|35920.2|35937.5|35897.5|0
1626141600000|2021-07-13 02:00:00|35957.6|35917.6|35942.6|35902.6|35975.3|35935.3|35940.3|35900.3|0
1626141900000|2021-07-13 02:05:00|35940.3|35900.3|35900.4|35860.4|35940.3|35900.3|35885.3|35845.3|1
1626142200000|2021-07-13 02:10:00|35902.7|35862.7|35895.4|35855.4|35913.1|35873.1|35893.1|35853.1|0
1626142500000|2021-07-13 02:15:00|35898.1|35858.1|35882.8|35842.8|35900.5|35860.5|35877.8|35837.8|6
1626142800000|2021-07-13 02:20:00|35880.5|35840.5|35875.6|35835.6|35883.2|35843.2|35863.2|35823.2|0
1626143100000|2021-07-13 02:25:00|35873.3|35833.3|35875.6|35835.6|35875.6|35835.6|35865.6|35825.6|0
1626143400000|2021-07-13 02:30:00|35880.6|35840.6|35900.7|35860.7|35913|35873|35878|35838|0
1626143700000|2021-07-13 02:35:00|35903.4|35863.4|35900.8|35860.8|35908|35868|35898|35858|0
1626144000000|2021-07-13 02:40:00|35898.1|35858.1|35888.1|35848.1|35900.8|35860.8|35885.8|35845.8|0
1626144300000|2021-07-13 02:45:00|35880.8|35840.8|35880.9|35840.9|35893.1|35853.1|35875.9|35835.9|2
1626144600000|2021-07-13 02:50:00|35878.2|35838.2|35885.9|35845.9|35893.2|35853.2|35863.6|35823.6|0
1626144900000|2021-07-13 02:55:00|35883.3|35843.3|35841|35801|35883.3|35843.3|35841|35801|0
1626145200000|2021-07-13 03:00:00|35843.3|35803.3|35896.1|35856.1|35901|35861|35843.3|35803.3|2
1626145500000|2021-07-13 03:05:00|35888.8|35848.8|35878.8|35838.8|35888.8|35848.8|35878.8|35838.8|0
1626145800000|2021-07-13 03:10:00|35876.1|35836.1|35881.2|35841.2|35886.2|35846.2|35871.2|35831.2|0
1626146100000|2021-07-13 03:15:00|35878.5|35838.5|35881.3|35841.3|35888.5|35848.5|35875.8|35835.8|0
1626146400000|2021-07-13 03:20:00|35886.3|35846.3|35891.3|35851.3|35891.3|35851.3|35868.6|35828.6|0
1626146700000|2021-07-13 03:25:00|35894|35854|35906.4|35866.4|35906.4|35866.4|35883.6|35843.6|0
1626147000000|2021-07-13 03:30:00|35914.1|35874.1|35932.2|35892.2|35964.1|35924.1|35914.1|35874.1|7
1626147300000|2021-07-13 03:35:00|35929.9|35889.9|35907.3|35867.3|35932.3|35892.3|35905|35865|92
1626147600000|2021-07-13 03:40:00|35905|35865|35922.4|35882.4|35929.7|35889.7|35887.3|35847.3|3
1626147900000|2021-07-13 03:45:00|35917.4|35877.4|35907.4|35867.4|35917.4|35877.4|35904.7|35864.7|0
1626148200000|2021-07-13 03:50:00|35907.5|35867.5|35899.8|35859.8|35907.5|35867.5|35897.5|35857.5|2
1626148500000|2021-07-13 03:55:00|35889.8|35849.8|35882.6|35842.6|35897.5|35857.5|35875.2|35835.2|0
1626148800000|2021-07-13 04:00:00|35877.6|35837.6|35872.6|35832.6|35877.6|35837.6|35872.6|35832.6|1
1626149100000|2021-07-13 04:05:00|35874.9|35834.9|35847.7|35807.7|35879.9|35839.9|35840|35800|5
1626149400000|2021-07-13 04:10:00|35857.7|35817.7|35857.8|35817.8|35870|35830|35857.7|35817.7|0
1626149700000|2021-07-13 04:15:00|35852.8|35812.8|35850.1|35810.1|35855.1|35815.1|35850.1|35810.1|0
1626150000000|2021-07-13 04:20:00|35860.1|35820.1|35850.2|35810.2|35860.2|35820.2|35850.1|35810.1|0
1626150300000|2021-07-13 04:25:00|35837.5|35797.5|35815.2|35775.2|35847.5|35807.5|35815.2|35775.2|4
1626150600000|2021-07-13 04:30:00|35817.5|35777.5|35830.3|35790.3|35838|35798|35813|35773|0
1626150900000|2021-07-13 04:35:00|35833|35793|35823.1|35783.1|35833|35793|35810.7|35770.7|7
1626151200000|2021-07-13 04:40:00|35815.8|35775.8|35810.4|35770.4|35815.8|35775.8|35805.8|35765.8|0
1626151500000|2021-07-13 04:45:00|35805.9|35765.9|35800.5|35760.5|35815.5|35775.5|35800.5|35760.5|0
1626151800000|2021-07-13 04:50:00|35803.2|35763.2|35786|35746|35803.2|35763.2|35776|35736|10
1626152100000|2021-07-13 04:55:00|35783.3|35743.3|35778.8|35738.8|35786|35746|35776|35736|0
1626152400000|2021-07-13 05:00:00|35776|35736|35781.1|35741.1|35786.1|35746.1|35763.4|35723.4|1
1626152700000|2021-07-13 05:05:00|35778.8|35738.8|35778.5|35738.5|35788.5|35748.5|35776.1|35736.1|11
1626153000000|2021-07-13 05:10:00|35780.8|35740.8|35775.8|35735.8|35785.8|35745.8|35770.8|35730.8|1
1626153300000|2021-07-13 05:15:00|35773.5|35733.5|35738.2|35698.2|35788.6|35748.6|35735.9|35695.9|14
1626153600000|2021-07-13 05:20:00|35740.9|35700.9|35776|35736|35778.7|35738.7|35740.9|35700.9|0
1626153900000|2021-07-13 05:25:00|35771|35731|35761|35721|35771|35731|35758.7|35718.7|1
1626154200000|2021-07-13 05:30:00|35768.3|35728.3|35771.1|35731.1|35776.5|35736.5|35763.7|35723.7|0
1626154500000|2021-07-13 05:35:00|35761.1|35721.1|35753.9|35713.9|35771.1|35731.1|35751.1|35711.1|3
1626154800000|2021-07-13 05:40:00|35751.1|35711.1|35756.2|35716.2|35778.9|35738.9|35751.1|35711.1|0
1626155100000|2021-07-13 05:45:00|35758.9|35718.9|35874|35834|35876.7|35836.7|35758.9|35718.9|6
1626155400000|2021-07-13 05:50:00|35876.3|35836.3|35868.6|35828.6|35884|35844|35868.6|35828.6|2
1626155700000|2021-07-13 05:55:00|35866.3|35826.3|35861.4|35821.4|35868.7|35828.7|35853.6|35813.6|2
1626156000000|2021-07-13 06:00:00|35866.4|35826.4|35881.5|35841.5|35886.5|35846.5|35863.7|35823.7|1
1626156300000|2021-07-13 06:05:00|35886.5|35846.5|35871.5|35831.5|35886.5|35846.5|35866.5|35826.5|0
1626156600000|2021-07-13 06:10:00|35873.8|35833.8|35868.9|35828.9|35879.3|35839.3|35861.5|35821.5|0
1626156900000|2021-07-13 06:15:00|35871.6|35831.6|35846.7|35806.7|35874.3|35834.3|35846.7|35806.7|8
1626157200000|2021-07-13 06:20:00|35839.4|35799.4|35814.4|35774.4|35841.7|35801.7|35799.4|35759.4|0
1626157500000|2021-07-13 06:25:00|35814.5|35774.5|35804.5|35764.5|35819.5|35779.5|35801.8|35761.8|0
1626157800000|2021-07-13 06:30:00|35807.2|35767.2|35854.6|35814.6|35856.8|35816.8|35807.2|35767.2|12
1626158100000|2021-07-13 06:35:00|35849.6|35809.6|35836.9|35796.9|35856.9|35816.9|35831.9|35791.9|4
1626158400000|2021-07-13 06:40:00|35834.6|35794.6|35839.7|35799.7|35844.7|35804.7|35824.6|35784.6|0
1626158700000|2021-07-13 06:45:00|35837.4|35797.4|35857|35817|35857|35817|35827.4|35787.4|3
1626159000000|2021-07-13 06:50:00|35859.8|35819.8|35791.7|35751.7|35862|35822|35788.9|35748.9|129
1626159300000|2021-07-13 06:55:00|35788.9|35748.9|35731.7|35691.7|35804|35764|35724|35684|21
1626159600000|2021-07-13 07:00:00|35734.4|35694.4|35727.2|35687.2|35734.5|35694.5|35681.7|35641.7|47
1626159900000|2021-07-13 07:05:00|35725|35685|35699.6|35659.6|35732.3|35692.3|35676.8|35636.8|8
1626160200000|2021-07-13 07:10:00|35709.6|35669.6|35679.6|35639.6|35712.3|35672.3|35652.3|35612.3|25
1626160500000|2021-07-13 07:15:00|35675.1|35635.1|35667.4|35627.4|35685.1|35645.1|35657|35617|186
1626160800000|2021-07-13 07:20:00|35670.2|35630.2|35657.5|35617.5|35689.8|35649.8|35657.5|35617.5|89
1626161100000|2021-07-13 07:25:00|35659.8|35619.8|35669.8|35629.8|35669.8|35629.8|35639.8|35599.8|8
1626161400000|2021-07-13 07:30:00|35667.1|35627.1|35649.9|35609.9|35692.6|35652.6|35649.9|35609.9|9
1626161700000|2021-07-13 07:35:00|35647.6|35607.6|35620|35580|35659.9|35619.9|35595|35555|17
1626162000000|2021-07-13 07:40:00|35617.7|35577.7|35556.8|35516.8|35627.7|35587.7|35551.8|35511.8|44
1626162300000|2021-07-13 07:45:00|35559.6|35519.6|35520.1|35480.1|35571.9|35531.9|35517.3|35477.3|34
1626162600000|2021-07-13 07:50:00|35522.4|35482.4|35517.4|35477.4|35530.1|35490.1|35495.1|35455.1|35
1626162900000|2021-07-13 07:55:00|35520.2|35480.2|35510.7|35470.7|35530.2|35490.2|35497.9|35457.9|8
1626163200000|2021-07-13 08:00:00|35505.7|35465.7|35497.5|35457.5|35510.2|35470.2|35484.8|35444.8|20
1626163500000|2021-07-13 08:05:00|35494.8|35454.8|35496.7|35456.7|35522.1|35482.1|35486.7|35446.7|61
1626163800000|2021-07-13 08:10:00|35506.7|35466.7|35519.5|35479.5|35526.7|35486.7|35499|35459|6
1626164100000|2021-07-13 08:15:00|35514.5|35474.5|35529.5|35489.5|35529.5|35489.5|35509.5|35469.5|4
1626164400000|2021-07-13 08:20:00|35524.5|35484.5|35517.3|35477.3|35539.6|35499.6|35516.8|35476.8|15
1626164700000|2021-07-13 08:25:00|35519.6|35479.6|35504.7|35464.7|35530.1|35490.1|35496.9|35456.9|4
1626165000000|2021-07-13 08:30:00|35499.7|35459.7|35497.5|35457.5|35515.2|35475.2|35494.7|35454.7|2
1626165300000|2021-07-13 08:35:00|35487.5|35447.5|35497.5|35457.5|35507.5|35467.5|35474.7|35434.7|4
1626165600000|2021-07-13 08:40:00|35495.3|35455.3|35497.1|35457.1|35507.5|35467.5|35492.1|35452.1|3
1626165900000|2021-07-13 08:45:00|35504.8|35464.8|35512.6|35472.6|35519.9|35479.9|35487.1|35447.1|13
1626166200000|2021-07-13 08:50:00|35509.9|35469.9|35485|35445|35509.9|35469.9|35484.9|35444.9|13
1626166500000|2021-07-13 08:55:00|35490|35450|35487.3|35447.3|35490|35450|35472.3|35432.3|7
1626166800000|2021-07-13 09:00:00|35485|35445|35464.1|35424.1|35497.3|35457.3|35464.1|35424.1|11
1626167100000|2021-07-13 09:05:00|35469.1|35429.1|35461.9|35421.9|35469.1|35429.1|35454.2|35414.2|4
1626167400000|2021-07-13 09:10:00|35459.2|35419.2|35448.8|35408.8|35464.2|35424.2|35443.3|35403.3|76
1626167700000|2021-07-13 09:15:00|35443.3|35403.3|35448.4|35408.4|35471.1|35431.1|35443.3|35403.3|56
1626168000000|2021-07-13 09:20:00|35446.1|35406.1|35453.4|35413.4|35453.4|35413.4|35433.4|35393.4|26
1626168300000|2021-07-13 09:25:00|35451.2|35411.2|35418|35378|35458.4|35418.4|35418|35378|8
1626168600000|2021-07-13 09:30:00|35420.7|35380.7|35413.1|35373.1|35425.3|35385.3|35407.5|35367.5|79
1626168900000|2021-07-13 09:35:00|35418.1|35378.1|35405.9|35365.9|35418.1|35378.1|35395.3|35355.3|11
1626169200000|2021-07-13 09:40:00|35408.1|35368.1|35388.2|35348.2|35413.1|35373.1|35388.2|35348.2|7
1626169500000|2021-07-13 09:45:00|35393.2|35353.2|35398.2|35358.2|35408.7|35368.7|35390.4|35350.4|10
1626169800000|2021-07-13 09:50:00|35396|35356|35382.8|35342.8|35396|35356|35382.8|35342.8|10
1626170100000|2021-07-13 09:55:00|35385.6|35345.6|35373.3|35333.3|35390.6|35350.6|35372.8|35332.8|16
1626170400000|2021-07-13 10:00:00|35378.3|35338.3|35347.4|35307.4|35395.6|35355.6|35347.4|35307.4|18
1626170700000|2021-07-13 10:05:00|35341.9|35301.9|35368|35328|35373|35333|35341.9|35301.9|17
1626171000000|2021-07-13 10:10:00|35370.7|35330.7|35343|35303|35370.7|35330.7|35335.2|35295.2|13
1626171300000|2021-07-13 10:15:00|35338|35298|35331.3|35291.3|35347.5|35307.5|35328.5|35288.5|62
1626171600000|2021-07-13 10:20:00|35334.1|35294.1|35351.9|35311.9|35354.1|35314.1|35334.1|35294.1|4
1626171900000|2021-07-13 10:25:00|35344.1|35304.1|35341.9|35301.9|35351.9|35311.9|35341.9|35301.9|3
1626172200000|2021-07-13 10:30:00|35339.2|35299.2|35338.7|35298.7|35351.4|35311.4|35321.4|35281.4|62
1626172500000|2021-07-13 10:35:00|35341.5|35301.5|35375.8|35335.8|35383.5|35343.5|35341.5|35301.5|37
1626172800000|2021-07-13 10:40:00|35373.5|35333.5|35415.8|35375.8|35415.8|35375.8|35370.8|35330.8|8
1626173100000|2021-07-13 10:45:00|35423.6|35383.6|35453.6|35413.6|35453.6|35413.6|35410.8|35370.8|11
1626173400000|2021-07-13 10:50:00|35458.6|35418.6|35434.7|35394.7|35465.9|35425.9|35429.7|35389.7|50
1626173700000|2021-07-13 10:55:00|35444.7|35404.7|35419.3|35379.3|35454.7|35414.7|35416.5|35376.5|13
1626174000000|2021-07-13 11:00:00|35414.3|35374.3|35411.1|35371.1|35416.5|35376.5|35401|35361|39
1626174300000|2021-07-13 11:05:00|35421.1|35381.1|35435.6|35395.6|35435.6|35395.6|35413.3|35373.3|45
1626174600000|2021-07-13 11:10:00|35433.4|35393.4|35465.2|35425.2|35465.2|35425.2|35420.1|35380.1|13
1626174900000|2021-07-13 11:15:00|35462.9|35422.9|35448|35408|35462.9|35422.9|35430.2|35390.2|13
1626175200000|2021-07-13 11:20:00|35450.2|35410.2|35462.5|35422.5|35490.3|35450.3|35445.3|35405.3|96
1626175500000|2021-07-13 11:25:00|35459.8|35419.8|35483.1|35443.1|35493.1|35453.1|35457.5|35417.5|4
1626175800000|2021-07-13 11:30:00|35485.4|35445.4|35478.2|35438.2|35493.1|35453.1|35468.1|35428.1|15
1626176100000|2021-07-13 11:35:00|35480.4|35440.4|35460.5|35420.5|35480.4|35440.4|35460.5|35420.5|2
1626176400000|2021-07-13 11:40:00|35455.5|35415.5|35457.8|35417.8|35460.5|35420.5|35452.7|35412.7|7
1626176700000|2021-07-13 11:45:00|35460.5|35420.5|35450.6|35410.6|35460.6|35420.6|35450.5|35410.5|23
1626177000000|2021-07-13 11:50:00|35460.6|35420.6|35463.4|35423.4|35465.6|35425.6|35442.9|35402.9|16
1626177300000|2021-07-13 11:55:00|35472.9|35432.9|35455.7|35415.7|35481.2|35441.2|35455.7|35415.7|29
1626177600000|2021-07-13 12:00:00|35453.5|35413.5|35455.8|35415.8|35470.7|35430.7|35450.7|35410.7|16
1626177900000|2021-07-13 12:05:00|35450.8|35410.8|35509.1|35469.1|35516.3|35476.3|35450.8|35410.8|13
1626178200000|2021-07-13 12:10:00|35514.1|35474.1|35547.4|35507.4|35554.1|35514.1|35499.1|35459.1|62
1626178500000|2021-07-13 12:15:00|35542.4|35502.4|35585.9|35545.9|35611.4|35571.4|35542.4|35502.4|62
1626178800000|2021-07-13 12:20:00|35595.9|35555.9|35616|35576|35618.7|35578.7|35565.9|35525.9|8
1626179100000|2021-07-13 12:25:00|35631|35591|35697.1|35657.1|35702.1|35662.1|35630.5|35590.5|99
1626179400000|2021-07-13 12:30:00|35694.3|35654.3|35638.3|35598.3|35697.1|35657.1|35531.1|35491.1|146
1626179700000|2021-07-13 12:35:00|35636.1|35596.1|35676.2|35636.2|35678.9|35638.9|35628.3|35588.3|29
1626180000000|2021-07-13 12:40:00|35673.9|35633.9|35641.7|35601.7|35696.7|35656.7|35641.7|35601.7|35
1626183000000|2021-07-13 13:30:00|35595.7|35555.7|35907.9|35867.9|35931.1|35891.1|35539|35499|606
1626183300000|2021-07-13 13:35:00|35930.1|35890.1|35926.2|35886.2|35936.2|35896.2|35819|35779|194
1626183600000|2021-07-13 13:40:00|35929|35889|36003.5|35963.5|36083|36043|35908.5|35868.5|211
1626183900000|2021-07-13 13:45:00|36005.8|35965.8|36139.1|36099.1|36144.1|36104.1|35973|35933|304
1626184200000|2021-07-13 13:50:00|36156.4|36116.4|36052|36012|36246.4|36206.4|36049.7|36009.7|252
1626184500000|2021-07-13 13:55:00|36054.7|36014.7|36152.6|36112.6|36165.3|36125.3|36052|36012|149
1626184800000|2021-07-13 14:00:00|36149.8|36109.8|36066|36026|36172.6|36132.6|36024.3|35984.3|138
1626185100000|2021-07-13 14:05:00|36061|36021|36181.7|36141.7|36201.7|36161.7|36046|36006|649
1626185400000|2021-07-13 14:10:00|36184.4|36144.4|36084.5|36044.5|36261.1|36221.1|36084.5|36044.5|127
1626185700000|2021-07-13 14:15:00|36079.5|36039.5|36039.5|35999.5|36084.5|36044.5|36009.5|35969.5|72
1626186000000|2021-07-13 14:20:00|36044.5|36004.5|36059.6|36019.6|36126.8|36086.8|36020.1|35980.1|118
1626186300000|2021-07-13 14:25:00|36064.6|36024.6|36111.9|36071.9|36111.9|36071.9|36024.6|35984.6|81
1626186600000|2021-07-13 14:30:00|36114.7|36074.7|36241.4|36201.4|36265.8|36225.8|36096.9|36056.9|168
1626186900000|2021-07-13 14:35:00|36244.1|36204.1|36176.4|36136.4|36291.4|36251.4|36169.2|36129.2|65
1626187200000|2021-07-13 14:40:00|36178.7|36138.7|36128.7|36088.7|36208.1|36168.1|36105.9|36065.9|38
1626187500000|2021-07-13 14:45:00|36130.9|36090.9|36214.3|36174.3|36231.5|36191.5|36081.5|36041.5|99
1626187800000|2021-07-13 14:50:00|36209.3|36169.3|36229.9|36189.9|36247.2|36207.2|36147.1|36107.1|175
1626188100000|2021-07-13 14:55:00|36239.9|36199.9|36166.7|36126.7|36257.2|36217.2|36147.2|36107.2|104
1626188400000|2021-07-13 15:00:00|36161.7|36121.7|36091.7|36051.7|36166.7|36126.7|36068.9|36028.9|21
1626188700000|2021-07-13 15:05:00|36099|36059|36189.6|36149.6|36199|36159|36081.7|36041.7|64
1626189000000|2021-07-13 15:10:00|36187.4|36147.4|36080.2|36040.2|36192.4|36152.4|36080.2|36040.2|60
1626189300000|2021-07-13 15:15:00|36069.6|36029.6|36119.7|36079.7|36134.7|36094.7|36037.4|35997.4|65
1626189600000|2021-07-13 15:20:00|36117.5|36077.5|36039.8|35999.8|36117.5|36077.5|36033.1|35993.1|39
1626189900000|2021-07-13 15:25:00|36044.8|36004.8|35973.7|35933.7|36072.5|36032.5|35969.2|35929.2|33
1626190200000|2021-07-13 15:30:00|35976.5|35936.5|35974.3|35934.3|36016.5|35976.5|35944.3|35904.3|47
1626190500000|2021-07-13 15:35:00|35989.3|35949.3|35957.7|35917.7|35989.3|35949.3|35919.9|35879.9|54
1626190800000|2021-07-13 15:40:00|35962.7|35922.7|36046.1|36006.1|36051.1|36011.1|35952.2|35912.2|147
1626191100000|2021-07-13 15:45:00|36043.4|36003.4|36075.6|36035.6|36130.6|36090.6|36040.6|36000.6|155
1626191400000|2021-07-13 15:50:00|36082.8|36042.8|35992.8|35952.8|36092.8|36052.8|35972.8|35932.8|150
1626191700000|2021-07-13 15:55:00|35990.6|35950.6|36093.9|36053.9|36096.7|36056.7|35987.8|35947.8|781
1626192000000|2021-07-13 16:00:00|36096.7|36056.7|36089|36049|36131.2|36091.2|36081.2|36041.2|133
1626192300000|2021-07-13 16:05:00|36079|36039|36017.9|35977.9|36096.2|36056.2|35987.9|35947.9|233
1626192600000|2021-07-13 16:10:00|36015.7|35975.7|36030.1|35990.1|36047.9|36007.9|35972.9|35932.9|51
1626192900000|2021-07-13 16:15:00|36025.1|35985.1|36004.6|35964.6|36062.9|36022.9|35986.8|35946.8|67
1626193200000|2021-07-13 16:20:00|36011.8|35971.8|36033|35993|36077.4|36037.4|36005.2|35965.2|49
1626193500000|2021-07-13 16:25:00|36035.2|35995.2|35974.2|35934.2|36038|35998|35945.8|35905.8|198
1626193800000|2021-07-13 16:30:00|35979.2|35939.2|35961.5|35921.5|36081.5|36041.5|35953.7|35913.7|22
1626194100000|2021-07-13 16:35:00|35963.7|35923.7|35965.4|35925.4|36041.5|36001.5|35960.4|35920.4|118
1626194400000|2021-07-13 16:40:00|35967.6|35927.6|36023.2|35983.2|36028.2|35988.2|35960.4|35920.4|226
1626194700000|2021-07-13 16:45:00|36025.4|35985.4|35994.9|35954.9|36030.4|35990.4|35954.8|35914.8|276
1626195000000|2021-07-13 16:50:00|35997.1|35957.1|36031.5|35991.5|36051.5|36011.5|35984.9|35944.9|62
1626195300000|2021-07-13 16:55:00|36039.3|35999.3|35976.6|35936.6|36048.2|36008.2|35964.4|35924.4|116
1626195600000|2021-07-13 17:00:00|35978.8|35938.8|35997.8|35957.8|36005|35965|35966|35926|74
1626195900000|2021-07-13 17:05:00|36002.8|35962.8|36000.1|35960.1|36038.4|35998.4|35987.2|35947.2|65
1626196200000|2021-07-13 17:10:00|36002.8|35962.8|35960.1|35920.1|36032.9|35992.9|35957.9|35917.9|35
1626196500000|2021-07-13 17:15:00|35962.9|35922.9|36015.1|35975.1|36025.1|35985.1|35927.3|35887.3|137
1626196800000|2021-07-13 17:20:00|36007.9|35967.9|36056.8|36016.8|36057.4|36017.4|35995.1|35955.1|279
1626197100000|2021-07-13 17:25:00|36054.6|36014.6|36066.8|36026.8|36074.6|36034.6|36034|35994|97
1626197400000|2021-07-13 17:30:00|36069.6|36029.6|36078.1|36038.1|36103.1|36063.1|36047.5|36007.5|42
1626197700000|2021-07-13 17:35:00|36075.3|36035.3|36027.5|35987.5|36092.5|36052.5|36024.7|35984.7|108
1626198000000|2021-07-13 17:40:00|36029.7|35989.7|36017|35977|36037.5|35997.5|36004.8|35964.8|43
1626198300000|2021-07-13 17:45:00|36024.8|35984.8|36007|35967|36024.8|35984.8|35999.2|35959.2|71
1626198600000|2021-07-13 17:50:00|36009.8|35969.8|36014.9|35974.9|36039.8|35999.8|36002|35962|83
1626198900000|2021-07-13 17:55:00|36017.7|35977.7|35974.3|35934.3|36029.3|35989.3|35966.5|35926.5|207
1626199200000|2021-07-13 18:00:00|35976.5|35936.5|35972.1|35932.1|35992.1|35952.1|35962.1|35922.1|125
1626199500000|2021-07-13 18:05:00|35984.3|35944.3|35970|35930|36006.6|35966.6|35962.2|35922.2|219
1626199800000|2021-07-13 18:10:00|35972.8|35932.8|35902.6|35862.6|35977.8|35937.8|35834.4|35794.4|546
1626200100000|2021-07-13 18:15:00|35905.4|35865.4|35923.9|35883.9|35951.1|35911.1|35863.3|35823.3|395
1626220800000|2021-07-14 00:00:00|35852.3|35812.3|35721.8|35681.8|35880.2|35837.3|35716.8|35676.8|69
1626221100000|2021-07-14 00:05:00|35724|35684|35761.2|35721.2|35781.2|35741.2|35724|35684|13
1626221400000|2021-07-14 00:10:00|35763.3|35723.3|35771.2|35731.2|35776.9|35736.9|35751.9|35711.9|3
1626221700000|2021-07-14 00:15:00|35764.1|35724.1|35780.6|35740.6|35789.1|35749.1|35761.9|35721.9|6
1626222000000|2021-07-14 00:20:00|35778.4|35738.4|35760.6|35720.6|35823.4|35783.4|35758.4|35718.4|8
1626222300000|2021-07-14 00:25:00|35758.4|35718.4|35760.6|35720.6|35783.4|35743.4|35752.8|35712.8|9
1626222600000|2021-07-14 00:30:00|35758.5|35718.5|35802.8|35762.8|35802.8|35762.8|35743.5|35703.5|8
1626222900000|2021-07-14 00:35:00|35782.8|35742.8|35747.9|35707.9|35782.8|35742.8|35745|35705|0
1626223200000|2021-07-14 00:40:00|35757.9|35717.9|35757.2|35717.2|35772.2|35732.2|35749.3|35709.3|4
1626223500000|2021-07-14 00:45:00|35749.4|35709.4|35719.4|35679.4|35759.4|35719.4|35702.2|35662.2|0
1626223800000|2021-07-14 00:50:00|35717.2|35677.2|35712.3|35672.3|35732.2|35692.2|35707.2|35667.2|1
1626224100000|2021-07-14 00:55:00|35709.4|35669.4|35702.3|35662.3|35739.4|35699.4|35689.4|35649.4|11
1626224400000|2021-07-14 01:00:00|35699.4|35659.4|35669.5|35629.5|35749.4|35709.4|35662.3|35622.3|11
1626224700000|2021-07-14 01:05:00|35664.5|35624.5|35652.4|35612.4|35689.5|35649.5|35652.4|35612.4|117
1626225000000|2021-07-14 01:10:00|35644.5|35604.5|35657.4|35617.4|35659.5|35619.5|35631.7|35591.7|8
1626225300000|2021-07-14 01:15:00|35655.2|35615.2|35659.6|35619.6|35674.6|35634.6|35642.4|35602.4|0
1626225600000|2021-07-14 01:20:00|35652.4|35612.4|35692.5|35652.5|35692.5|35652.5|35634.6|35594.6|17
1626225900000|2021-07-14 01:25:00|35689.6|35649.6|35747.5|35707.5|35747.5|35707.5|35679.6|35639.6|11
1626226200000|2021-07-14 01:30:00|35750.3|35710.3|35754.7|35714.7|35782.5|35742.5|35742.5|35702.5|0
1626226500000|2021-07-14 01:35:00|35752.5|35712.5|35757.6|35717.6|35762.6|35722.6|35737.5|35697.5|2
1626226800000|2021-07-14 01:40:00|35752.6|35712.6|35732.6|35692.6|35752.6|35712.6|35729.7|35689.7|0
1626227100000|2021-07-14 01:45:00|35729.7|35689.7|35742.6|35702.6|35744.8|35704.8|35729.7|35689.7|1
1626227400000|2021-07-14 01:50:00|35737.6|35697.6|35759.8|35719.8|35767.7|35727.7|35732.6|35692.6|20
1626227700000|2021-07-14 01:55:00|35752|35712|35759.8|35719.8|35762|35722|35742|35702|1
1626228000000|2021-07-14 02:00:00|35754.1|35714.1|35749.9|35709.9|35757|35717|35749.1|35709.1|6
1626228300000|2021-07-14 02:05:00|35744.9|35704.9|35742|35702|35757.8|35717.8|35742|35702|0
1626228600000|2021-07-14 02:10:00|35742.1|35702.1|35719.9|35679.9|35757.1|35717.1|35719.9|35679.9|116
1626228900000|2021-07-14 02:15:00|35722.1|35682.1|35700|35660|35727.1|35687.1|35700|35660|1
1626229200000|2021-07-14 02:20:00|35697.1|35657.1|35702.9|35662.9|35705|35665|35690|35650|0
1626229500000|2021-07-14 02:25:00|35700|35660|35716.5|35676.5|35721.5|35681.5|35700|35660|17
1626229800000|2021-07-14 02:30:00|35711.5|35671.5|35708.6|35668.6|35711.5|35671.5|35706.5|35666.5|30
1626230100000|2021-07-14 02:35:00|35706.5|35666.5|35738.7|35698.7|35751.5|35711.5|35705.8|35665.8|1
1626230400000|2021-07-14 02:40:00|35736.5|35696.5|35746.6|35706.6|35766.5|35726.5|35728.7|35688.7|2
1626230700000|2021-07-14 02:45:00|35744.4|35704.4|35766.6|35726.6|35769.4|35729.4|35731.6|35691.6|3
1626231000000|2021-07-14 02:50:00|35771.6|35731.6|35764.5|35724.5|35779.5|35739.5|35761.6|35721.6|0
1626231300000|2021-07-14 02:55:00|35766.6|35726.6|35771.6|35731.6|35771.6|35731.6|35761.6|35721.6|0
1626231600000|2021-07-14 03:00:00|35781.6|35741.6|35766.7|35726.7|35789.5|35749.5|35766.7|35726.7|1
1626231900000|2021-07-14 03:05:00|35764.5|35724.5|35764.6|35724.6|35771.7|35731.7|35759.6|35719.6|0
1626232200000|2021-07-14 03:10:00|35766.7|35726.7|35784.6|35744.6|35789.6|35749.6|35764.6|35724.6|0
1626232500000|2021-07-14 03:15:00|35781.7|35741.7|35769.6|35729.6|35789.6|35749.6|35769.6|35729.6|0
1626232800000|2021-07-14 03:20:00|35766.8|35726.8|35753.9|35713.9|35766.8|35726.8|35746.8|35706.8|0
1626233100000|2021-07-14 03:25:00|35756.1|35716.1|35759|35719|35761.8|35721.8|35749.7|35709.7|0
1626233400000|2021-07-14 03:30:00|35761.8|35721.8|35759|35719|35764|35724|35746.8|35706.8|5
1626233700000|2021-07-14 03:35:00|35761.9|35721.9|35743.3|35703.3|35771.9|35731.9|35731.2|35691.2|17
1626234000000|2021-07-14 03:40:00|35740.4|35700.4|35747.6|35707.6|35750.4|35710.4|35740.4|35700.4|7
1626234300000|2021-07-14 03:45:00|35745.5|35705.5|35740.5|35700.5|35747.6|35707.6|35727.6|35687.6|2
1626234600000|2021-07-14 03:50:00|35737.6|35697.6|35737.6|35697.6|35750.5|35710.5|35737.6|35697.6|0
1626234900000|2021-07-14 03:55:00|35732.6|35692.6|35722.7|35682.7|35737.7|35697.7|35722.7|35682.7|6
1626235200000|2021-07-14 04:00:00|35727.7|35687.7|35722.7|35682.7|35732.7|35692.7|35719.8|35679.8|3
1626235500000|2021-07-14 04:05:00|35740.6|35700.6|35727.7|35687.7|35742.7|35702.7|35727.7|35687.7|4
1626235800000|2021-07-14 04:10:00|35722.7|35682.7|35730.6|35690.6|35742.8|35702.8|35722.7|35682.7|2
1626236100000|2021-07-14 04:15:00|35727.8|35687.8|35722.8|35682.8|35732.8|35692.8|35722.8|35682.8|3
1626236400000|2021-07-14 04:20:00|35727.8|35687.8|35727.8|35687.8|35727.8|35687.8|35719.9|35679.9|5
1626236700000|2021-07-14 04:25:00|35722.8|35682.8|35737.8|35697.8|35742.8|35702.8|35722.8|35682.8|10
1626237000000|2021-07-14 04:30:00|35742.8|35702.8|35742.9|35702.9|35742.9|35702.9|35732.9|35692.9|1
1626237300000|2021-07-14 04:35:00|35737.9|35697.9|35747.9|35707.9|35752.9|35712.9|35737.9|35697.9|2
1626237600000|2021-07-14 04:40:00|35742.9|35702.9|35727.9|35687.9|35742.9|35702.9|35725.8|35685.8|9
1626237900000|2021-07-14 04:45:00|35730.1|35690.1|35738.7|35698.7|35748.7|35708.7|35727.9|35687.9|1
1626238200000|2021-07-14 04:50:00|35740.8|35700.8|35742.2|35702.2|35745.1|35705.1|35735.1|35695.1|37
1626238500000|2021-07-14 04:55:00|35739.4|35699.4|35729.4|35689.4|35742.2|35702.2|35729.4|35689.4|1
1626238800000|2021-07-14 05:00:00|35721.5|35681.5|35731.5|35691.5|35749.4|35709.4|35721.5|35681.5|16
1626239100000|2021-07-14 05:05:00|35729.4|35689.4|35739.4|35699.4|35739.4|35699.4|35729.4|35689.4|0
1626239400000|2021-07-14 05:10:00|35736.6|35696.6|35736.6|35696.6|35741.6|35701.6|35734.4|35694.4|0
1626239700000|2021-07-14 05:15:00|35729.5|35689.5|35726.6|35686.6|35731.6|35691.6|35726.6|35686.6|0
1626240000000|2021-07-14 05:20:00|35729.5|35689.5|35721.6|35681.6|35729.5|35689.5|35711.6|35671.6|2
1626240300000|2021-07-14 05:25:00|35716.6|35676.6|35759.5|35719.5|35759.5|35719.5|35716.6|35676.6|0
1626240600000|2021-07-14 05:30:00|35756.7|35716.7|35754.6|35714.6|35774.5|35734.5|35749.5|35709.5|3
1626240900000|2021-07-14 05:35:00|35756.7|35716.7|35776.7|35736.7|35781.7|35741.7|35754.6|35714.6|1
1626241200000|2021-07-14 05:40:00|35779.6|35739.6|35778.3|35738.3|35781.7|35741.7|35753.2|35713.2|13
1626241500000|2021-07-14 05:45:00|35775.4|35735.4|35814|35774|35814|35774|35768.3|35728.3|0
1626241800000|2021-07-14 05:50:00|35811.2|35771.2|35811.2|35771.2|35814.1|35774.1|35796.2|35756.2|0
1626242100000|2021-07-14 05:55:00|35808.3|35768.3|35813.3|35773.3|35823.3|35783.3|35805.4|35765.4|6
1626242400000|2021-07-14 06:00:00|35811.2|35771.2|35828.4|35788.4|35846.2|35806.2|35808.3|35768.3|12
1626242700000|2021-07-14 06:05:00|35831.3|35791.3|35828.4|35788.4|35831.3|35791.3|35825.5|35785.5|1
1626243000000|2021-07-14 06:10:00|35825.5|35785.5|35821.3|35781.3|35828.4|35788.4|35805.5|35765.5|2
1626243300000|2021-07-14 06:15:00|35818.4|35778.4|35825.6|35785.6|35838.4|35798.4|35818.4|35778.4|1
1626243600000|2021-07-14 06:20:00|35827.7|35787.7|35835.6|35795.6|35835.6|35795.6|35817.7|35777.7|4
1626243900000|2021-07-14 06:25:00|35838.5|35798.5|35868.5|35828.5|35876.4|35836.4|35833.5|35793.5|23
1626244200000|2021-07-14 06:30:00|35871.4|35831.4|35901.4|35861.4|35906.4|35866.4|35871.4|35831.4|9
1626244500000|2021-07-14 06:35:00|35896.4|35856.4|35934.3|35894.3|35949.3|35909.3|35896.4|35856.4|32
1626244800000|2021-07-14 06:40:00|35924.3|35884.3|35957.2|35917.2|35957.2|35917.2|35924.3|35884.3|0
1626245100000|2021-07-14 06:45:00|35952.2|35912.2|35980.2|35940.2|35980.2|35940.2|35952.2|35912.2|1
1626245400000|2021-07-14 06:50:00|35978.1|35938.1|35952.3|35912.3|35978.1|35938.1|35947.3|35907.3|0
1626245700000|2021-07-14 06:55:00|35950.2|35910.2|35947.3|35907.3|35960.2|35920.2|35939.4|35899.4|14
1626246000000|2021-07-14 07:00:00|35942.3|35902.3|35918.1|35878.1|35947.3|35907.3|35915.2|35875.2|4
1626246300000|2021-07-14 07:05:00|35920.3|35880.3|35918.2|35878.2|35935.3|35895.3|35905.3|35865.3|5
1626246600000|2021-07-14 07:10:00|35922.4|35882.4|35948.2|35908.2|35955.3|35915.3|35913.2|35873.2|11
1626246900000|2021-07-14 07:15:00|35950.3|35910.3|35983.2|35943.2|35985.3|35945.3|35948.2|35908.2|0
1626247200000|2021-07-14 07:20:00|35988.2|35948.2|36005.4|35965.4|36015.4|35975.4|35978.2|35938.2|0
1626247500000|2021-07-14 07:25:00|36008.3|35968.3|36018.3|35978.3|36031.2|35991.2|36008.3|35968.3|1
1626247800000|2021-07-14 07:30:00|36024.1|35984.1|36013.3|35973.3|36053.3|36013.3|36010.4|35970.4|2
1626248100000|2021-07-14 07:35:00|36000.4|35960.4|35968.9|35928.9|36000.4|35960.4|35964.7|35924.7|48
1626248400000|2021-07-14 07:40:00|35976.8|35936.8|35948.9|35908.9|35981.8|35941.8|35943.9|35903.9|3
1626248700000|2021-07-14 07:45:00|35946.8|35906.8|35941.1|35901.1|35946.8|35906.8|35921.8|35881.8|0
1626249000000|2021-07-14 07:50:00|35938.9|35898.9|35901.1|35861.1|35938.9|35898.9|35896.1|35856.1|0
1626249300000|2021-07-14 07:55:00|35904|35864|35946.9|35906.9|35979|35939|35901.1|35861.1|11
1626249600000|2021-07-14 08:00:00|35941.9|35901.9|35907.7|35867.7|35966.9|35926.9|35899.8|35859.8|3
1626249900000|2021-07-14 08:05:00|35905.6|35865.6|35918.5|35878.5|35918.5|35878.5|35871.4|35831.4|6
1626250200000|2021-07-14 08:10:00|35916.4|35876.4|35903.6|35863.6|35933.6|35893.6|35903.6|35863.6|35
1626250500000|2021-07-14 08:15:00|35898.6|35858.6|35905.7|35865.7|35905.7|35865.7|35889.4|35849.4|15
1626250800000|2021-07-14 08:20:00|35899.4|35859.4|35865.2|35825.2|35901.5|35861.5|35855.2|35815.2|19
1626251100000|2021-07-14 08:25:00|35863.1|35823.1|35895.3|35855.3|35895.3|35855.3|35852.3|35812.3|11
1626251400000|2021-07-14 08:30:00|35897.4|35857.4|35890.3|35850.3|35899.5|35859.5|35867.4|35827.4|2
1626251700000|2021-07-14 08:35:00|35887.4|35847.4|35890.3|35850.3|35897.4|35857.4|35885.3|35845.3|0
1626252000000|2021-07-14 08:40:00|35892.4|35852.4|35850.4|35810.4|35897.4|35857.4|35847.5|35807.5|3
1626252300000|2021-07-14 08:45:00|35854.6|35814.6|35860.4|35820.4|35877.5|35837.5|35847.5|35807.5|5
1626252600000|2021-07-14 08:50:00|35862.5|35822.5|35848.3|35808.3|35865.4|35825.4|35842.5|35802.5|36
1626252900000|2021-07-14 08:55:00|35853.3|35813.3|35823.4|35783.4|35853.3|35813.3|35815.5|35775.5|7
1626253200000|2021-07-14 09:00:00|35818.4|35778.4|35831.3|35791.3|35835.5|35795.5|35815.5|35775.5|8
1626253500000|2021-07-14 09:05:00|35824.2|35784.2|35835.5|35795.5|35852.6|35812.6|35821.3|35781.3|0
1626253800000|2021-07-14 09:10:00|35845.5|35805.5|35833.9|35793.9|35870.5|35830.5|35829.7|35789.7|17
1626254100000|2021-07-14 09:15:00|35831.8|35791.8|35828.2|35788.2|35850.2|35810.2|35811|35771|2
1626254400000|2021-07-14 09:20:00|35823.2|35783.2|35885.3|35845.3|35887.4|35847.4|35821.1|35781.1|9
1626254700000|2021-07-14 09:25:00|35890.3|35850.3|35904.5|35864.5|35904.5|35864.5|35858.2|35818.2|67
1626255000000|2021-07-14 09:30:00|35899.5|35859.5|35865.3|35825.3|35902.9|35862.9|35854.5|35814.5|12
1626255300000|2021-07-14 09:35:00|35867.4|35827.4|35854.6|35814.6|35877.5|35837.5|35854.6|35814.6|2
1626255600000|2021-07-14 09:40:00|35859.6|35819.6|35855.4|35815.4|35864.6|35824.6|35834.6|35794.6|0
1626255900000|2021-07-14 09:45:00|35857.5|35817.5|35868.3|35828.3|35868.3|35828.3|35843.3|35803.3|8
1626256200000|2021-07-14 09:50:00|35865.4|35825.4|35865.5|35825.5|35883.3|35843.3|35860.4|35820.4|0
1626256500000|2021-07-14 09:55:00|35862.6|35822.6|35900.5|35860.5|35912.6|35872.6|35860.5|35820.5|4
1626256800000|2021-07-14 10:00:00|35902.6|35862.6|36033.9|35993.9|36033.9|35993.9|35902.6|35862.6|36
1626257100000|2021-07-14 10:05:00|36031.8|35991.8|36033.9|35993.9|36038.9|35998.9|36016|35976|4
1626257400000|2021-07-14 10:10:00|36028.9|35988.9|36011|35971|36028.9|35988.9|36001|35961|2
1626257700000|2021-07-14 10:15:00|36018.9|35978.9|36019|35979|36028.9|35988.9|35994.8|35954.8|3
1626258000000|2021-07-14 10:20:00|36021|35981|36041.1|36001.1|36041.9|36001.9|36016|35976|0
1626258300000|2021-07-14 10:25:00|36044|36004|36023.2|35983.2|36046.9|36006.9|36023.2|35983.2|12
1626258600000|2021-07-14 10:30:00|36028.2|35988.2|35978.2|35938.2|36028.2|35988.2|35966.1|35926.1|4
1626258900000|2021-07-14 10:35:00|35983.2|35943.2|35985.3|35945.3|36001.1|35961.1|35978.2|35938.2|0
1626259200000|2021-07-14 10:40:00|35988.2|35948.2|35993.3|35953.3|35993.3|35953.3|35976.2|35936.2|2
1626259500000|2021-07-14 10:45:00|35990.3|35950.3|35968.3|35928.3|35990.3|35950.3|35963.3|35923.3|2
1626259800000|2021-07-14 10:50:00|35966.2|35926.2|35978.3|35938.3|35986.2|35946.2|35963.3|35923.3|9
1626260100000|2021-07-14 10:55:00|35976.2|35936.2|35978.3|35938.3|35988.3|35948.3|35953.3|35913.3|6
1626260400000|2021-07-14 11:00:00|35973.3|35933.3|35992.5|35952.5|36013.4|35973.4|35955.4|35915.4|7
1626260700000|2021-07-14 11:05:00|35987.5|35947.5|35974.6|35934.6|36027.5|35987.5|35974.6|35934.6|24
1626261000000|2021-07-14 11:10:00|35970.5|35930.5|36016.7|35976.7|36036.7|35996.7|35964.6|35924.6|45
1626261300000|2021-07-14 11:15:00|36021.7|35981.7|35998.4|35958.4|36052.6|36012.6|35998.4|35958.4|10
1626261600000|2021-07-14 11:20:00|36005.5|35965.5|36015.5|35975.5|36041.4|36001.4|35987.6|35947.6|5
1626261900000|2021-07-14 11:25:00|36020.5|35980.5|35996.4|35956.4|36035.5|35995.5|35991.4|35951.4|37
1626262200000|2021-07-14 11:30:00|35991.4|35951.4|36028.5|35988.5|36041.4|36001.4|35988.5|35948.5|41
1626262500000|2021-07-14 11:35:00|36030.6|35990.6|36000.6|35960.6|36043.5|36003.5|36000.6|35960.6|13
1626262800000|2021-07-14 11:40:00|36002.7|35962.7|36005.6|35965.6|36005.6|35965.6|35985.6|35945.6|5
1626263100000|2021-07-14 11:45:00|36002.7|35962.7|36007.7|35967.7|36010.7|35970.7|35990.7|35950.7|0
1626263400000|2021-07-14 11:50:00|36004.8|35964.8|36015.7|35975.7|36017.8|35977.8|35995.7|35955.7|52
1626263700000|2021-07-14 11:55:00|36012.8|35972.8|36026.9|35986.9|36039.9|35999.9|36009.8|35969.8|265
1626264000000|2021-07-14 12:00:00|36027|35987|36032|35992|36047|36007|36022|35982|17
1626264300000|2021-07-14 12:05:00|36029.9|35989.9|36037|35997|36047|36007|36027|35987|134
1626264600000|2021-07-14 12:10:00|36032|35992|36054.9|36014.9|36094.1|36054.1|36029.9|35989.9|11
1626264900000|2021-07-14 12:15:00|36059.9|36019.9|36062.9|36022.9|36087.9|36047.9|36054.9|36014.9|18
1626265200000|2021-07-14 12:20:00|36065.8|36025.8|36042.9|36002.9|36065.8|36025.8|36040.8|36000.8|6
1626265500000|2021-07-14 12:25:00|36045.8|36005.8|36017.1|35977.1|36055.8|36015.8|36007.9|35967.9|228
1626265800000|2021-07-14 12:30:00|36019.2|35979.2|36017.1|35977.1|36052.1|36012.1|36002.1|35962.1|31
1626266100000|2021-07-14 12:35:00|36019.2|35979.2|36031.3|35991.3|36038|35998|36010.1|35970.1|38
1626266400000|2021-07-14 12:40:00|36034.2|35994.2|36081.3|36041.3|36090.4|36050.4|36024.2|35984.2|75
1626269400000|2021-07-14 13:30:00|36235.3|36195.3|36424.5|36384.5|36483.6|36443.6|36146.5|36106.5|779
1626269700000|2021-07-14 13:35:00|36428.6|36388.6|36642.2|36602.2|36668.1|36628.1|36352.7|36312.7|445
1626270000000|2021-07-14 13:40:00|36632.2|36592.2|36619.2|36579.2|36644.2|36604.2|36558.9|36518.9|503
1626270300000|2021-07-14 13:45:00|36623.3|36583.3|36598.9|36558.9|36708|36668|36595.1|36555.1|540
1626270600000|2021-07-14 13:50:00|36600.9|36560.9|36663.4|36623.4|36728.4|36688.4|36593|36553|343
1626270900000|2021-07-14 13:55:00|36660.4|36620.4|36556|36516|36716.3|36676.3|36536.9|36496.9|298
1626271200000|2021-07-14 14:00:00|36558.1|36518.1|36509.3|36469.3|36561|36521|36448.1|36408.1|74
1626271500000|2021-07-14 14:05:00|36496.3|36456.3|36500.5|36460.5|36520.5|36480.5|36448.4|36408.4|39
1626271800000|2021-07-14 14:10:00|36497.6|36457.6|36568.1|36528.1|36576.1|36536.1|36440.2|36400.2|49
1626272100000|2021-07-14 14:15:00|36565.2|36525.2|36494.9|36454.9|36578.1|36538.1|36417.9|36377.9|69
1626272400000|2021-07-14 14:20:00|36489.9|36449.9|36432.9|36392.9|36494.9|36454.9|36402.9|36362.9|26
1626272700000|2021-07-14 14:25:00|36442.9|36402.9|36548.8|36508.8|36566.8|36526.8|36440.8|36400.8|20
1626273000000|2021-07-14 14:30:00|36545.9|36505.9|36582.1|36542.1|36595|36555|36521.8|36481.8|59
1626273300000|2021-07-14 14:35:00|36585|36545|36633|36593|36645|36605|36573|36533|57
1626273600000|2021-07-14 14:40:00|36635.1|36595.1|36517.1|36477.1|36674.2|36634.2|36489.2|36449.2|124
1626273900000|2021-07-14 14:45:00|36514.2|36474.2|36577.2|36537.2|36609.2|36569.2|36502.1|36462.1|28
1626274200000|2021-07-14 14:50:00|36574.2|36534.2|36518.4|36478.4|36577.2|36537.2|36494.2|36454.2|45
1626274500000|2021-07-14 14:55:00|36526.3|36486.3|36554.3|36514.3|36562.2|36522.2|36499.3|36459.3|187
1626274800000|2021-07-14 15:00:00|36544.3|36504.3|36492.5|36452.5|36569.3|36529.3|36492.5|36452.5|110
1626275100000|2021-07-14 15:05:00|36494.6|36454.6|36408.7|36368.7|36503.4|36463.4|36408.7|36368.7|84
1626275400000|2021-07-14 15:10:00|36411.7|36371.7|36441.7|36401.7|36444.6|36404.6|36392.8|36352.8|88
1626275700000|2021-07-14 15:15:00|36444.6|36404.6|36464.4|36424.4|36481.4|36441.4|36434.4|36394.4|67
1626276000000|2021-07-14 15:20:00|36466.5|36426.5|36562.4|36522.4|36562.4|36522.4|36460.6|36420.6|68
1626276300000|2021-07-14 15:25:00|36579.4|36539.4|36576.5|36536.5|36581.5|36541.5|36541.5|36501.5|67
1626276600000|2021-07-14 15:30:00|36575.3|36535.3|36501.5|36461.5|36594.5|36554.5|36478.6|36438.6|58
1626276900000|2021-07-14 15:35:00|36498.6|36458.6|36466.6|36426.6|36508.6|36468.6|36434.5|36394.5|30
1626277200000|2021-07-14 15:40:00|36468.6|36428.6|36491.6|36451.6|36503.6|36463.6|36408.6|36368.6|41
1626277500000|2021-07-14 15:45:00|36488.6|36448.6|36575.7|36535.7|36577.8|36537.8|36465.7|36425.7|90
1626277800000|2021-07-14 15:50:00|36577.8|36537.8|36580.7|36540.7|36598.7|36558.7|36558.7|36518.7|85
1626278100000|2021-07-14 15:55:00|36578.7|36538.7|36688.1|36648.1|36688.1|36648.1|36578.7|36538.7|155
1626278400000|2021-07-14 16:00:00|36691|36651|36708.1|36668.1|36724.9|36684.9|36679.9|36639.9|122
1626278700000|2021-07-14 16:05:00|36706|36666|36712|36672|36724.9|36684.9|36656.9|36616.9|160
1626279000000|2021-07-14 16:10:00|36724.9|36684.9|36751.8|36711.8|36753.8|36713.8|36708.8|36668.8|117
1626279300000|2021-07-14 16:15:00|36748.8|36708.8|36744.7|36704.7|36772.7|36732.7|36734.7|36694.7|56
1626279600000|2021-07-14 16:20:00|36739.7|36699.7|36775.7|36735.7|36778.6|36738.6|36727.7|36687.7|54
1626279900000|2021-07-14 16:25:00|36772.7|36732.7|36821.8|36781.8|36835.9|36795.9|36762.7|36722.7|35
1626280200000|2021-07-14 16:30:00|36814.8|36774.8|36863.2|36823.2|36873.2|36833.2|36794.8|36754.8|248
1626280500000|2021-07-14 16:35:00|36861.2|36821.2|36916.4|36876.4|36927.3|36887.3|36861.2|36821.2|91
1626280800000|2021-07-14 16:40:00|36914.4|36874.4|36869.4|36829.4|36918.5|36878.5|36807.1|36767.1|219
1626281100000|2021-07-14 16:45:00|36866.4|36826.4|36980.3|36940.3|36983.3|36943.3|36857.4|36817.4|49
1626281400000|2021-07-14 16:50:00|36978.3|36938.3|37028.3|36988.3|37067.4|37027.4|36967.4|36927.4|200
1626281700000|2021-07-14 16:55:00|37025.4|36985.4|36992.4|36952.4|37082.4|37042.4|36961.3|36921.3|276
1626282000000|2021-07-14 17:00:00|36984.5|36944.5|36957.6|36917.6|37029.7|36989.7|36936.5|36896.5|382
1626282300000|2021-07-14 17:05:00|36967.6|36927.6|37022.7|36982.7|37032.7|36992.7|36959.7|36919.7|131
1626282600000|2021-07-14 17:10:00|37024.7|36984.7|37080.6|37040.6|37100.6|37060.6|37022.7|36982.7|42
1626282900000|2021-07-14 17:15:00|37082.7|37042.7|37216.6|37176.6|37271.6|37231.6|37080.6|37040.6|191
1626283200000|2021-07-14 17:20:00|37213.6|37173.6|37177.7|37137.7|37218.6|37178.6|37149.8|37109.8|70
1626283500000|2021-07-14 17:25:00|37179.8|37139.8|37066.6|37026.6|37205.7|37165.7|37059.6|37019.6|89
1626283800000|2021-07-14 17:30:00|37061.6|37021.6|37056.7|37016.7|37084.6|37044.6|37041.6|37001.6|58
1626284100000|2021-07-14 17:35:00|37053.7|37013.7|37033.7|36993.7|37091.7|37051.7|37000.7|36960.7|40
1626284400000|2021-07-14 17:40:00|37028.7|36988.7|37069.7|37029.7|37074.7|37034.7|37023.7|36983.7|64
1626284700000|2021-07-14 17:45:00|37071.7|37031.7|37061.7|37021.7|37096.7|37056.7|37055.8|37015.8|104
1626285000000|2021-07-14 17:50:00|37058.7|37018.7|36945.6|36905.6|37058.8|37018.8|36938.6|36898.6|181
1626285300000|2021-07-14 17:55:00|36940.6|36900.6|36890.5|36850.5|36954.5|36914.5|36865.5|36825.5|280
1626285600000|2021-07-14 18:00:00|36895.5|36855.5|36932.5|36892.5|36950.5|36910.5|36893.4|36853.4|40
1626285900000|2021-07-14 18:05:00|36935.5|36895.5|36960.5|36920.5|36963.5|36923.5|36896.4|36856.4|137
1626286200000|2021-07-14 18:10:00|36963.5|36923.5|37014.6|36974.6|37082.6|37042.6|36938.5|36898.5|502
1626286500000|2021-07-14 18:15:00|37012.6|36972.6|37087.4|37047.4|37097.6|37057.6|36992.6|36952.6|456
1626307200000|2021-07-15 00:00:00|37012.3|36972.3|37065.3|37025.3|37201.3|37148.3|37012.3|36972.3|62
1626307500000|2021-07-15 00:05:00|37067.3|37027.3|36983.3|36943.3|37079.3|37039.3|36972.3|36932.3|13
1626307800000|2021-07-15 00:10:00|36981.3|36941.3|36988.3|36948.3|37010.3|36970.3|36958.3|36918.3|1
1626308100000|2021-07-15 00:15:00|37000.3|36960.3|36970.3|36930.3|37003.3|36963.3|36958.3|36918.3|0
1626308400000|2021-07-15 00:20:00|36968.3|36928.3|36970.3|36930.3|36990.3|36950.3|36960.3|36920.3|2
1626308700000|2021-07-15 00:25:00|36975.3|36935.3|36970.4|36930.4|36990.4|36950.4|36963.4|36923.4|1
1626309000000|2021-07-15 00:30:00|36973.4|36933.4|36986.4|36946.4|36986.4|36946.4|36968.4|36928.4|4
1626309300000|2021-07-15 00:35:00|36983.4|36943.4|36986.4|36946.4|36986.4|36946.4|36972.4|36932.4|1
1626309600000|2021-07-15 00:40:00|36988.4|36948.4|37006.5|36966.5|37006.5|36966.5|36986.4|36946.4|11
1626309900000|2021-07-15 00:45:00|37004.5|36964.5|37031.5|36991.5|37031.5|36991.5|37001.5|36961.5|1
1626310200000|2021-07-15 00:50:00|37023.5|36983.5|37006.5|36966.5|37031.5|36991.5|37006.5|36966.5|3
1626310500000|2021-07-15 00:55:00|37011.5|36971.5|36993.6|36953.6|37016.5|36976.5|36970.5|36930.5|3
1626310800000|2021-07-15 01:00:00|36990.6|36950.6|36927.6|36887.6|36990.6|36950.6|36908.6|36868.6|25
1626311100000|2021-07-15 01:05:00|36932.6|36892.6|36923.6|36883.6|36981.6|36941.6|36918.6|36878.6|3
1626311400000|2021-07-15 01:10:00|36921.6|36881.6|36938.6|36898.6|36948.6|36908.6|36903.6|36863.6|0
1626311700000|2021-07-15 01:15:00|36936.7|36896.7|36968.7|36928.7|36968.7|36928.7|36928.6|36888.6|9
1626312000000|2021-07-15 01:20:00|36963.7|36923.7|36955.7|36915.7|36973.7|36933.7|36938.7|36898.7|1
1626312300000|2021-07-15 01:25:00|36953.7|36913.7|36980.7|36940.7|36988.7|36948.7|36948.7|36908.7|1
1626312600000|2021-07-15 01:30:00|36978.7|36938.7|37002.8|36962.8|37014.8|36974.8|36975.7|36935.7|12
1626312900000|2021-07-15 01:35:00|37006.8|36966.8|37023.9|36983.9|37023.9|36983.9|36987.8|36947.8|5
1626313200000|2021-07-15 01:40:00|37018.9|36978.9|36998.9|36958.9|37029.9|36989.9|36993.9|36953.9|38
1626313500000|2021-07-15 01:45:00|37005.9|36965.9|37008.9|36968.9|37011.9|36971.9|36998.9|36958.9|7
1626313800000|2021-07-15 01:50:00|37006.9|36966.9|37000.9|36960.9|37018.9|36978.9|36998.9|36958.9|1
1626314100000|2021-07-15 01:55:00|37005.9|36965.9|37009|36969|37009|36969|36984|36944|0
1626314400000|2021-07-15 02:00:00|37005.9|36965.9|36987|36947|37019|36979|36985|36945|0
1626314700000|2021-07-15 02:05:00|36994|36954|36973|36933|36997|36957|36966|36926|4
1626315000000|2021-07-15 02:10:00|36971|36931|36969|36929|36971|36931|36953|36913|1
1626315300000|2021-07-15 02:15:00|36966|36926|36981|36941|36993|36953|36966|36926|1
1626315600000|2021-07-15 02:20:00|36981.1|36941.1|36973|36933|36981.1|36941.1|36956.1|36916.1|0
1626315900000|2021-07-15 02:25:00|36973.1|36933.1|36965|36925|36973.1|36933.1|36958.1|36918.1|0
1626316200000|2021-07-15 02:30:00|36965.1|36925.1|37001.1|36961.1|37001.1|36961.1|36950.1|36910.1|1
1626316500000|2021-07-15 02:35:00|36993.1|36953.1|36973.1|36933.1|36993.1|36953.1|36973.1|36933.1|0
1626316800000|2021-07-15 02:40:00|36961.2|36921.2|36961.2|36921.2|36961.2|36921.2|36941.2|36901.2|21
1626317100000|2021-07-15 02:45:00|36958.2|36918.2|36959.2|36919.2|36969.2|36929.2|36951.2|36911.2|0
1626317400000|2021-07-15 02:50:00|36961.2|36921.2|36953.2|36913.2|36979.2|36939.2|36953.2|36913.2|20
1626317700000|2021-07-15 02:55:00|36948.2|36908.2|36959.3|36919.3|36959.3|36919.3|36936.2|36896.2|2
1626318000000|2021-07-15 03:00:00|36961.3|36921.3|36969.3|36929.3|36981.3|36941.3|36956.3|36916.3|3
1626318300000|2021-07-15 03:05:00|36966.3|36926.3|36949.3|36909.3|36969.3|36929.3|36936.3|36896.3|0
1626318600000|2021-07-15 03:10:00|36946.3|36906.3|36949.4|36909.4|36951.3|36911.3|36936.3|36896.3|0
1626318900000|2021-07-15 03:15:00|36946.3|36906.3|36954.4|36914.4|36959.4|36919.4|36944.4|36904.4|0
1626319200000|2021-07-15 03:20:00|36951.4|36911.4|36934.4|36894.4|36961.4|36921.4|36924.4|36884.4|5
1626319500000|2021-07-15 03:25:00|36936.4|36896.4|36924.4|36884.4|36938.4|36898.4|36924.4|36884.4|1
1626319800000|2021-07-15 03:30:00|36921.4|36881.4|36891.4|36851.4|36921.4|36881.4|36891.4|36851.4|2
1626320100000|2021-07-15 03:35:00|36876.4|36836.4|36887.4|36847.4|36887.4|36847.4|36869.5|36829.5|16
1626320400000|2021-07-15 03:40:00|36897.4|36857.4|36879.4|36839.4|36897.4|36857.4|36877.4|36837.4|1
1626320700000|2021-07-15 03:45:00|36877.4|36837.4|36869.4|36829.4|36884.4|36844.4|36869.4|36829.4|0
1626321000000|2021-07-15 03:50:00|36872.4|36832.4|36894.4|36854.4|36894.4|36854.4|36869.4|36829.4|0
1626321300000|2021-07-15 03:55:00|36877.4|36837.4|36863.5|36823.5|36879.4|36839.4|36857.5|36817.5|3
1626321600000|2021-07-15 04:00:00|36865.5|36825.5|36833.6|36793.6|36865.5|36825.5|36823.6|36783.6|9
1626321900000|2021-07-15 04:05:00|36830.5|36790.5|36853.6|36813.6|36853.6|36813.6|36830.5|36790.5|0
1626322200000|2021-07-15 04:10:00|36850.6|36810.6|36840.6|36800.6|36850.6|36810.6|36840.6|36800.6|0
1626322500000|2021-07-15 04:15:00|36843.6|36803.6|36838.6|36798.6|36848.6|36808.6|36838.6|36798.6|0
1626322800000|2021-07-15 04:20:00|36840.6|36800.6|36853.7|36813.7|36853.7|36813.7|36834.7|36794.7|2
1626323100000|2021-07-15 04:25:00|36840.6|36800.6|36843.7|36803.7|36848.7|36808.7|36840.6|36800.6|4
1626323400000|2021-07-15 04:30:00|36840.7|36800.7|36825.7|36785.7|36841.7|36801.7|36825.7|36785.7|0
1626323700000|2021-07-15 04:35:00|36827.6|36787.6|36808.7|36768.7|36833.7|36793.7|36802.7|36762.7|8
1626324000000|2021-07-15 04:40:00|36817.7|36777.7|36810.7|36770.7|36847.7|36807.7|36807.7|36767.7|5
1626324300000|2021-07-15 04:45:00|36812.7|36772.7|36785.7|36745.7|36825.7|36785.7|36785.7|36745.7|20
1626324600000|2021-07-15 04:50:00|36783.8|36743.8|36807.7|36767.7|36807.7|36767.7|36782.7|36742.7|4
1626324900000|2021-07-15 04:55:00|36804.7|36764.7|36799.7|36759.7|36807.7|36767.7|36774.7|36734.7|1
1626325200000|2021-07-15 05:00:00|36801.7|36761.7|36809.7|36769.7|36826.7|36786.7|36801.7|36761.7|0
1626325500000|2021-07-15 05:05:00|36799.7|36759.7|36818.7|36778.7|36821.7|36781.7|36799.7|36759.7|0
1626325800000|2021-07-15 05:10:00|36813.7|36773.7|36809.8|36769.8|36816.7|36776.7|36778.7|36738.7|0
1626326100000|2021-07-15 05:15:00|36803.7|36763.7|36813.7|36773.7|36823.7|36783.7|36803.7|36763.7|0
1626326400000|2021-07-15 05:20:00|36821.8|36781.8|36818.7|36778.7|36821.8|36781.8|36796.8|36756.8|1
1626326700000|2021-07-15 05:25:00|36815.7|36775.7|36841.8|36801.8|36841.8|36801.8|36803.7|36763.7|1
1626327000000|2021-07-15 05:30:00|36844.9|36804.9|36863.8|36823.8|36863.8|36823.8|36828.8|36788.8|1
1626327300000|2021-07-15 05:35:00|36866.8|36826.8|36870.8|36830.8|36886.8|36846.8|36861.8|36821.8|4
1626327600000|2021-07-15 05:40:00|36875.8|36835.8|36881.9|36841.9|36893.8|36853.8|36873.8|36833.8|17
1626327900000|2021-07-15 05:45:00|36885.8|36845.8|36881.9|36841.9|36885.8|36845.8|36870.8|36830.8|3
1626328200000|2021-07-15 05:50:00|36878.9|36838.9|36876.9|36836.9|36893.9|36853.9|36870.8|36830.8|5
1626328500000|2021-07-15 05:55:00|36873.9|36833.9|36896.9|36856.9|36896.9|36856.9|36870.8|36830.8|4
1626328800000|2021-07-15 06:00:00|36911.9|36871.9|36918.9|36878.9|36937|36897|36896.9|36856.9|1
1626329100000|2021-07-15 06:05:00|36923.9|36883.9|36913.9|36873.9|36928.9|36888.9|36905.9|36865.9|0
1626329400000|2021-07-15 06:10:00|36908.9|36868.9|36889|36849|36908.9|36868.9|36889|36849|2
1626329700000|2021-07-15 06:15:00|36890.9|36850.9|36954.8|36914.8|36959.8|36919.8|36889|36849|2
1626330000000|2021-07-15 06:20:00|36947.9|36907.9|36969.9|36929.9|36972.9|36932.9|36947.9|36907.9|55
1626330300000|2021-07-15 06:25:00|36972.9|36932.9|36967.9|36927.9|36974.9|36934.9|36952.9|36912.9|1
1626330600000|2021-07-15 06:30:00|36954.9|36914.9|36996|36956|36998|36958|36948.8|36908.8|5
1626330900000|2021-07-15 06:35:00|36993|36953|36993|36953|36998|36958|36981|36941|4
1626331200000|2021-07-15 06:40:00|36998|36958|37016|36976|37031|36991|36996|36956|27
1626331500000|2021-07-15 06:45:00|37016.1|36976.1|37055|37015|37055|37015|37016.1|36976.1|2
1626331800000|2021-07-15 06:50:00|37053|37013|37058|37018|37077.2|37037.2|37048|37008|13
1626332100000|2021-07-15 06:55:00|37061.1|37021.1|37058.1|37018.1|37070|37030|37055|37015|7
1626332400000|2021-07-15 07:00:00|37055|37015|37052|37012|37067|37027|37048.9|37008.9|4
1626332700000|2021-07-15 07:05:00|37048.9|37008.9|37003.9|36963.9|37065.9|37025.9|37003.9|36963.9|64
1626333000000|2021-07-15 07:10:00|36993.9|36953.9|36964|36924|36995.9|36955.9|36960.9|36920.9|2
1626333300000|2021-07-15 07:15:00|36960.9|36920.9|37039|36999|37055.9|37015.9|36960.9|36920.9|3
1626333600000|2021-07-15 07:20:00|37029|36989|36975.9|36935.9|37029|36989|36970.9|36930.9|16
1626333900000|2021-07-15 07:25:00|36974|36934|36923.2|36883.2|36975.9|36935.9|36923.2|36883.2|18
1626334200000|2021-07-15 07:30:00|36918.2|36878.2|36872.4|36832.4|36918.2|36878.2|36859.3|36819.3|33
1626334500000|2021-07-15 07:35:00|36870.4|36830.4|36880.5|36840.5|36890.5|36850.5|36870.4|36830.4|0
1626334800000|2021-07-15 07:40:00|36890.5|36850.5|36855.5|36815.5|36900.5|36860.5|36855.5|36815.5|4
1626335100000|2021-07-15 07:45:00|36860.5|36820.5|36876.6|36836.6|36884.7|36844.7|36855.5|36815.5|3
1626335400000|2021-07-15 07:50:00|36874.7|36834.7|36847.8|36807.8|36876.6|36836.6|36847.8|36807.8|19
1626335700000|2021-07-15 07:55:00|36849.7|36809.7|36850.6|36810.6|36856.7|36816.7|36826.7|36786.7|4
1626336000000|2021-07-15 08:00:00|36848.6|36808.6|36859.5|36819.5|36892.5|36852.5|36846.7|36806.7|8
1626336300000|2021-07-15 08:05:00|36862.5|36822.5|36835.6|36795.6|36862.5|36822.5|36833.7|36793.7|1
1626336600000|2021-07-15 08:10:00|36838.7|36798.7|36830.6|36790.6|36865.6|36825.6|36820.6|36780.6|8
1626336900000|2021-07-15 08:15:00|36828.7|36788.7|36774.9|36734.9|36828.7|36788.7|36764.9|36724.9|36
1626337200000|2021-07-15 08:20:00|36776.8|36736.8|36758.8|36718.8|36788.7|36748.7|36756.8|36716.8|13
1626337500000|2021-07-15 08:25:00|36756.8|36716.8|36790.7|36750.7|36805.7|36765.7|36756.8|36716.8|4
1626337800000|2021-07-15 08:30:00|36785.7|36745.7|36864.6|36824.6|36864.6|36824.6|36780.7|36740.7|19
1626338100000|2021-07-15 08:35:00|36862.7|36822.7|36842.7|36802.7|36895.7|36855.7|36835.8|36795.8|0
1626338400000|2021-07-15 08:40:00|36844.6|36804.6|36869.6|36829.6|36884.6|36844.6|36837.7|36797.7|0
1626338700000|2021-07-15 08:45:00|36859.6|36819.6|36864.7|36824.7|36867.7|36827.7|36844.7|36804.7|0
1626339000000|2021-07-15 08:50:00|36862.7|36822.7|36857.8|36817.8|36894.7|36854.7|36857.8|36817.8|0
1626339300000|2021-07-15 08:55:00|36854.7|36814.7|36819.7|36779.7|36874.7|36834.7|36819.7|36779.7|3
1626339600000|2021-07-15 09:00:00|36814.7|36774.7|36814.7|36774.7|36839.7|36799.7|36794.7|36754.7|3
1626339900000|2021-07-15 09:05:00|36812.8|36772.8|36766.7|36726.7|36836.7|36796.7|36761.7|36721.7|23
1626340200000|2021-07-15 09:10:00|36764.8|36724.8|36769.8|36729.8|36789.8|36749.8|36761.7|36721.7|15
1626340500000|2021-07-15 09:15:00|36766.7|36726.7|36731.7|36691.7|36771.7|36731.7|36731.7|36691.7|3
1626340800000|2021-07-15 09:20:00|36734.8|36694.8|36711.3|36671.3|36766.7|36726.7|36684.4|36644.4|30
1626341100000|2021-07-15 09:25:00|36709.4|36669.4|36729.4|36689.4|36739.4|36699.4|36697.5|36657.5|79
1626341400000|2021-07-15 09:30:00|36731.4|36691.4|36721.4|36681.4|36743.3|36703.3|36689.4|36649.4|2
1626341700000|2021-07-15 09:35:00|36718.3|36678.3|36699.5|36659.5|36724.5|36684.5|36688.3|36648.3|13
1626342000000|2021-07-15 09:40:00|36693.3|36653.3|36692.2|36652.2|36729.1|36689.1|36688.3|36648.3|29
1626342300000|2021-07-15 09:45:00|36702.2|36662.2|36715.3|36675.3|36722.2|36682.2|36697.2|36657.2|2
1626342600000|2021-07-15 09:50:00|36717.2|36677.2|36699.2|36659.2|36727.2|36687.2|36694.2|36654.2|60
1626342900000|2021-07-15 09:55:00|36696.1|36656.1|36734.2|36694.2|36764.2|36724.2|36694.2|36654.2|0
1626343200000|2021-07-15 10:00:00|36731.1|36691.1|36771.2|36731.2|36771.2|36731.2|36721.1|36681.1|1
1626343500000|2021-07-15 10:05:00|36764.2|36724.2|36766.2|36726.2|36781.2|36741.2|36752.3|36712.3|2
1626343800000|2021-07-15 10:10:00|36761.2|36721.2|36756.2|36716.2|36776.2|36736.2|36746.2|36706.2|1
1626344100000|2021-07-15 10:15:00|36754.3|36714.3|36758.2|36718.2|36764.3|36724.3|36736.2|36696.2|102
1626344400000|2021-07-15 10:20:00|36755.1|36715.1|36753.9|36713.9|36780.9|36740.9|36738.2|36698.2|19
1626344700000|2021-07-15 10:25:00|36752|36712|36736.3|36696.3|36777|36737|36736.3|36696.3|45
1626345000000|2021-07-15 10:30:00|36734.4|36694.4|36734.4|36694.4|36739.4|36699.4|36719.4|36679.4|7
1626345300000|2021-07-15 10:35:00|36737.5|36697.5|36747.5|36707.5|36760.6|36720.6|36720.5|36680.5|18
1626345600000|2021-07-15 10:40:00|36743.7|36703.7|36728.7|36688.7|36745.6|36705.6|36720.6|36680.6|7
1626345900000|2021-07-15 10:45:00|36725.6|36685.6|36704.5|36664.5|36725.6|36685.6|36704.5|36664.5|74
1626346200000|2021-07-15 10:50:00|36706.4|36666.4|36675.2|36635.2|36706.4|36666.4|36628.3|36588.3|21
1626346500000|2021-07-15 10:55:00|36673.3|36633.3|36685.3|36645.3|36698.3|36658.3|36673.3|36633.3|0
1626346800000|2021-07-15 11:00:00|36682.2|36642.2|36664.1|36624.1|36702.2|36662.2|36650.3|36610.3|4
1626347100000|2021-07-15 11:05:00|36667.2|36627.2|36627.2|36587.2|36677.2|36637.2|36599.1|36559.1|32
1626347400000|2021-07-15 11:10:00|36622.2|36582.2|36602.2|36562.2|36622.2|36582.2|36602.2|36562.2|16
1626347700000|2021-07-15 11:15:00|36599.2|36559.2|36617.3|36577.3|36649.2|36609.2|36599.2|36559.2|16
1626348000000|2021-07-15 11:20:00|36614.2|36574.2|36599.2|36559.2|36632.3|36592.3|36599.2|36559.2|5
1626348300000|2021-07-15 11:25:00|36596.1|36556.1|36598|36558|36601.1|36561.1|36551.1|36511.1|46
1626348600000|2021-07-15 11:30:00|36606.1|36566.1|36591.2|36551.2|36606.1|36566.1|36546.1|36506.1|19
1626348900000|2021-07-15 11:35:00|36588.1|36548.1|36588.8|36548.8|36618.8|36578.8|36565|36525|25
1626349200000|2021-07-15 11:40:00|36590.7|36550.7|36576.9|36536.9|36652.7|36612.7|36573.8|36533.8|23
1626349500000|2021-07-15 11:45:00|36593.8|36553.8|36636.9|36596.9|36650.8|36610.8|36576.9|36536.9|9
1626349800000|2021-07-15 11:50:00|36635|36595|36653.9|36613.9|36722|36682|36611.9|36571.9|35
1626350100000|2021-07-15 11:55:00|36650.8|36610.8|36638.9|36598.9|36658.9|36618.9|36628.9|36588.9|22
1626350400000|2021-07-15 12:00:00|36635.8|36595.8|36645.4|36605.4|36697.3|36657.3|36590.8|36550.8|146
1626350700000|2021-07-15 12:05:00|36640.4|36600.4|36624.2|36584.2|36641.1|36601.1|36597.3|36557.3|6
1626351000000|2021-07-15 12:10:00|36616.1|36576.1|36598.5|36558.5|36637.3|36597.3|36567.3|36527.3|18
1626351300000|2021-07-15 12:15:00|36595.4|36555.4|36588.5|36548.5|36622.3|36582.3|36585.4|36545.4|4
1626351600000|2021-07-15 12:20:00|36586.6|36546.6|36655.4|36615.4|36655.4|36615.4|36518.5|36478.5|7
1626351900000|2021-07-15 12:25:00|36657.3|36617.3|36732.3|36652.3|36744.2|36704.2|36646.6|36606.6|44
1626352200000|2021-07-15 12:30:00|36727.3|36647.3|36654.7|36614.7|36746.6|36706.6|36654.7|36614.7|65
1626352500000|2021-07-15 12:35:00|36656.6|36616.6|36764.3|36724.3|36767.4|36727.4|36654.7|36614.7|82
1626352800000|2021-07-15 12:40:00|36756.2|36716.2|36750.5|36710.5|36767.4|36727.4|36719.3|36679.3|22
1626355800000|2021-07-15 13:30:00|36787.5|36747.5|36808.7|36768.7|36833.7|36793.7|36678.7|36638.7|284
1626356100000|2021-07-15 13:35:00|36810.6|36770.6|36696.9|36656.9|36810.6|36770.6|36671.9|36631.9|149
1626356400000|2021-07-15 13:40:00|36686.9|36646.9|36580.7|36540.7|36698.1|36658.1|36573.8|36533.8|152
1626356700000|2021-07-15 13:45:00|36577.6|36537.6|36510.7|36470.7|36578.8|36538.8|36405.7|36365.7|311
1626357000000|2021-07-15 13:50:00|36500.7|36460.7|36422.6|36382.6|36526.9|36486.9|36410.7|36370.7|111
1626357300000|2021-07-15 13:55:00|36430.7|36390.7|36498.8|36458.8|36527.6|36487.6|36385.7|36345.7|120
1626357600000|2021-07-15 14:00:00|36503.8|36463.8|36567.6|36527.6|36570.7|36530.7|36471.9|36431.9|173
1626357900000|2021-07-15 14:05:00|36569.5|36529.5|36512|36472|36584.5|36544.5|36512|36472|99
1626358200000|2021-07-15 14:10:00|36517|36477|36516.8|36476.8|36530.1|36490.1|36469.9|36429.9|155
1626358500000|2021-07-15 14:15:00|36514.9|36474.9|36609.8|36569.8|36649.9|36609.9|36467.4|36427.4|168
1626358800000|2021-07-15 14:20:00|36604.8|36564.8|36522.9|36482.9|36611.7|36571.7|36471.7|36431.7|436
1626359100000|2021-07-15 14:25:00|36514.8|36474.8|36614.3|36574.3|36617.4|36577.4|36479.8|36439.8|39
1626359400000|2021-07-15 14:30:00|36621.2|36581.2|36628.8|36588.8|36686.9|36646.9|36580|36540|61
1626359700000|2021-07-15 14:35:00|36631.9|36591.9|36650.7|36610.7|36712.6|36672.6|36596.9|36556.9|47
1626360000000|2021-07-15 14:40:00|36642.6|36602.6|36626.4|36586.4|36649.5|36609.5|36597.6|36557.6|83
1626360300000|2021-07-15 14:45:00|36624.5|36584.5|36515.7|36475.7|36624.5|36584.5|36495.7|36455.7|63
1626360600000|2021-07-15 14:50:00|36518.9|36478.9|36588.9|36548.9|36588.9|36548.9|36490.7|36450.7|49
1626360900000|2021-07-15 14:55:00|36590.8|36550.8|36635.8|36595.8|36701.4|36661.4|36563.9|36523.9|114
1626361200000|2021-07-15 15:00:00|36632.7|36592.7|36707|36667|36715.1|36675.1|36620.8|36580.8|205
1626361500000|2021-07-15 15:05:00|36702|36662|36644.5|36604.5|36702|36662|36630.1|36590.1|25
1626361800000|2021-07-15 15:10:00|36649.5|36609.5|36634.5|36594.5|36702.6|36662.6|36631.4|36591.4|27
1626362100000|2021-07-15 15:15:00|36630.7|36590.7|36731.4|36691.4|36741.4|36701.4|36630.7|36590.7|38
1626362400000|2021-07-15 15:20:00|36733.3|36693.3|36722.1|36682.1|36762.1|36722.1|36705.2|36665.2|14
1626362700000|2021-07-15 15:25:00|36725.2|36685.2|36719|36679|36759|36719|36697.1|36657.1|73
1626363000000|2021-07-15 15:30:00|36715.9|36675.9|36680.9|36640.9|36719|36679|36669.7|36629.7|39
1626363300000|2021-07-15 15:35:00|36675.9|36635.9|36712.2|36672.2|36732.8|36692.8|36672.8|36632.8|37
1626363600000|2021-07-15 15:40:00|36714.1|36674.1|36799.1|36759.1|36824.1|36784.1|36692.2|36652.2|99
1626363900000|2021-07-15 15:45:00|36809.1|36769.1|36822.2|36782.2|36879.1|36839.1|36809.1|36769.1|51
1626364200000|2021-07-15 15:50:00|36819.1|36779.1|36636|36596|36819.1|36779.1|36628.5|36588.5|84
1626364500000|2021-07-15 15:55:00|36634.1|36594.1|36702.9|36662.9|36702.9|36662.9|36604.8|36564.8|68
1626364800000|2021-07-15 16:00:00|36704.8|36664.8|36562.3|36522.3|36704.8|36664.8|36562.3|36522.3|58
1626365100000|2021-07-15 16:05:00|36559.2|36519.2|36586.1|36546.1|36601.1|36561.1|36531|36491|57
1626365400000|2021-07-15 16:10:00|36587.9|36547.9|36702.4|36662.4|36739.8|36699.8|36579.8|36539.8|45
1626365700000|2021-07-15 16:15:00|36715.5|36675.5|36841.1|36801.1|36851.1|36811.1|36695.5|36655.5|107
1626366000000|2021-07-15 16:20:00|36844.3|36804.3|36761.8|36721.8|36871.1|36831.1|36759.9|36719.9|171
1626366300000|2021-07-15 16:25:00|36764.9|36724.9|36724.9|36684.9|36769.9|36729.9|36719.9|36679.9|43
1626366600000|2021-07-15 16:30:00|36726.8|36686.8|36683.7|36643.7|36771.8|36731.8|36681.8|36641.8|55
1626366900000|2021-07-15 16:35:00|36681.8|36641.8|36580.6|36540.6|36683.7|36643.7|36577.5|36537.5|69
1626367200000|2021-07-15 16:40:00|36577.5|36537.5|36598.7|36558.7|36631.8|36591.8|36577.5|36537.5|63
1626367500000|2021-07-15 16:45:00|36603.7|36563.7|36555.6|36515.6|36645.6|36605.6|36555.6|36515.6|73
1626367800000|2021-07-15 16:50:00|36557.5|36517.5|36463.1|36423.1|36562.5|36522.5|36445|36405|136
1626368100000|2021-07-15 16:55:00|36468.1|36428.1|36486.9|36446.9|36508.8|36468.8|36464.4|36424.4|92
1626368400000|2021-07-15 17:00:00|36488.8|36448.8|36434.4|36394.4|36506.9|36466.9|36419.4|36379.4|51
1626368700000|2021-07-15 17:05:00|36432.5|36392.5|36372.5|36332.5|36437.5|36397.5|36331.3|36291.3|148
1626369000000|2021-07-15 17:10:00|36370.7|36330.7|36460|36420|36474.4|36434.4|36370.7|36330.7|125
1626369300000|2021-07-15 17:15:00|36463.2|36423.2|36468.8|36428.8|36480|36440|36426.9|36386.9|24
1626369600000|2021-07-15 17:20:00|36473.8|36433.8|36500.7|36460.7|36523.8|36483.8|36453.8|36413.8|154
1626369900000|2021-07-15 17:25:00|36496.9|36456.9|36420.1|36380.1|36537.5|36497.5|36420.1|36380.1|123
1626370200000|2021-07-15 17:30:00|36421.9|36381.9|36451.9|36411.9|36470.1|36430.1|36406.3|36366.3|41
1626370500000|2021-07-15 17:35:00|36445.1|36405.1|36477.6|36437.6|36501.3|36461.3|36443.2|36403.2|29
1626370800000|2021-07-15 17:40:00|36480.7|36440.7|36394.5|36354.5|36505.1|36465.1|36387.7|36347.7|113
1626371100000|2021-07-15 17:45:00|36397.7|36357.7|36425.2|36385.2|36438.3|36398.3|36360.7|36320.7|112
1626371400000|2021-07-15 17:50:00|36430.2|36390.2|36344.6|36304.6|36430.2|36390.2|36331.5|36291.5|54
1626371700000|2021-07-15 17:55:00|36346.5|36306.5|36348.9|36308.9|36370.8|36330.8|36245.9|36205.9|236
1626372000000|2021-07-15 18:00:00|36352|36312|36301.4|36261.4|36383.3|36343.3|36273.3|36233.3|145
1626372300000|2021-07-15 18:05:00|36313.3|36273.3|36320.8|36280.8|36380.1|36340.1|36225.2|36185.2|369
1626372600000|2021-07-15 18:10:00|36310.8|36270.8|36423.9|36383.9|36445.8|36405.8|36289.5|36249.5|469
1626372900000|2021-07-15 18:15:00|36425.8|36385.8|36374|36334|36451.4|36411.4|36347.7|36307.7|279
1626393600000|2021-07-16 00:00:00|36472.6|36432.6|36486.2|36446.2|36518|36478|36434.8|36394.8|92
1626393900000|2021-07-16 00:05:00|36498|36458|36511.6|36471.6|36551.2|36511.2|36494.4|36454.4|53
1626394200000|2021-07-16 00:10:00|36513.4|36473.4|36494.3|36454.3|36523.4|36483.4|36484.3|36444.3|167
1626394500000|2021-07-16 00:15:00|36508|36468|36464.3|36424.3|36524.3|36484.3|36459.3|36419.3|57
1626394800000|2021-07-16 00:20:00|36468|36428|36504.4|36464.4|36504.4|36464.4|36468|36428|9
1626395100000|2021-07-16 00:25:00|36506.2|36466.2|36490.7|36450.7|36511.2|36471.2|36474.4|36434.4|4
1626395400000|2021-07-16 00:30:00|36489.4|36449.4|36479.9|36439.9|36505.3|36465.3|36469.9|36429.9|26
1626395700000|2021-07-16 00:35:00|36478|36438|36478.1|36438.1|36488.1|36448.1|36473.1|36433.1|0
1626396000000|2021-07-16 00:40:00|36473.1|36433.1|36481.7|36441.7|36484.9|36444.9|36463.1|36423.1|37
1626396300000|2021-07-16 00:45:00|36483.5|36443.5|36501.7|36461.7|36505.4|36465.4|36473.6|36433.6|1
1626396600000|2021-07-16 00:50:00|36499.9|36459.9|36481.8|36441.8|36501.7|36461.7|36470.4|36430.4|1
1626396900000|2021-07-16 00:55:00|36479.9|36439.9|36495.4|36455.4|36501.8|36461.8|36479.9|36439.9|0
1626397200000|2021-07-16 01:00:00|36488.6|36448.6|36478.6|36438.6|36493.6|36453.6|36466.8|36426.8|2
1626397500000|2021-07-16 01:05:00|36466.8|36426.8|36454.5|36414.5|36491.8|36451.8|36445|36405|32
1626397800000|2021-07-16 01:10:00|36451.4|36411.4|36464.6|36424.6|36477.7|36437.7|36451.4|36411.4|3
1626398100000|2021-07-16 01:15:00|36461.4|36421.4|36454.6|36414.6|36480.9|36440.9|36451.4|36411.4|4
1626398400000|2021-07-16 01:20:00|36461|36421|36464.6|36424.6|36474.6|36434.6|36461|36421|11
1626398700000|2021-07-16 01:25:00|36469.6|36429.6|36471.4|36431.4|36477.8|36437.8|36467.8|36427.8|0
1626399000000|2021-07-16 01:30:00|36474.6|36434.6|36479.6|36439.6|36479.6|36439.6|36459.6|36419.6|5
1626399300000|2021-07-16 01:35:00|36479.7|36439.7|36509.7|36469.7|36509.7|36469.7|36476.5|36436.5|32
1626399600000|2021-07-16 01:40:00|36518.3|36478.3|36518.8|36478.8|36533.8|36493.8|36514.7|36474.7|46
1626399900000|2021-07-16 01:45:00|36515.6|36475.6|36488.8|36448.8|36518.8|36478.8|36487|36447|12
1626400200000|2021-07-16 01:50:00|36492|36452|36518.4|36478.4|36518.4|36478.4|36488.8|36448.8|2
1626400500000|2021-07-16 01:55:00|36515.2|36475.2|36518.4|36478.4|36526.6|36486.6|36508.4|36468.4|0
1626400800000|2021-07-16 02:00:00|36521.6|36481.6|36526.6|36486.6|36541.6|36501.6|36518.4|36478.4|3
1626401100000|2021-07-16 02:05:00|36528.4|36488.4|36529.8|36489.8|36534.8|36494.8|36516.6|36476.6|3
1626401400000|2021-07-16 02:10:00|36531.6|36491.6|36538.4|36498.4|36538.4|36498.4|36519.8|36479.8|4
1626401700000|2021-07-16 02:15:00|36536.6|36496.6|36542.1|36502.1|36552.1|36512.1|36518.9|36478.9|10
1626402000000|2021-07-16 02:20:00|36538.9|36498.9|36532.1|36492.1|36542.1|36502.1|36525.3|36485.3|7
1626402300000|2021-07-16 02:25:00|36530.3|36490.3|36535.7|36495.7|36535.7|36495.7|36529.3|36489.3|15
1626402600000|2021-07-16 02:30:00|36537.5|36497.5|36555.8|36515.8|36558.9|36518.9|36537.5|36497.5|4
1626402900000|2021-07-16 02:35:00|36560.8|36520.8|36567.2|36527.2|36567.2|36527.2|36560.8|36520.8|15
1626403200000|2021-07-16 02:40:00|36570.3|36530.3|36552.2|36512.2|36577.2|36537.2|36545.4|36505.4|27
1626403500000|2021-07-16 02:45:00|36555.4|36515.4|36562.2|36522.2|36584|36544|36545.4|36505.4|2
1626403800000|2021-07-16 02:50:00|36559|36519|36577.2|36537.2|36582.2|36542.2|36559|36519|4
1626404100000|2021-07-16 02:55:00|36579|36539|36582.2|36542.2|36594|36554|36572.2|36532.2|4
1626404400000|2021-07-16 03:00:00|36575.4|36535.4|36577.2|36537.2|36602.2|36562.2|36575.4|36535.4|4
1626404700000|2021-07-16 03:05:00|36577.3|36537.3|36582.3|36542.3|36587.3|36547.3|36575.4|36535.4|7
1626405000000|2021-07-16 03:10:00|36587.3|36547.3|36582.3|36542.3|36593.7|36553.7|36575.5|36535.5|0
1626405300000|2021-07-16 03:15:00|36587.3|36547.3|36570.5|36530.5|36590.5|36550.5|36565.5|36525.5|0
1626405600000|2021-07-16 03:20:00|36565.5|36525.5|36552.3|36512.3|36567.3|36527.3|36550.5|36510.5|1
1626405900000|2021-07-16 03:25:00|36555.5|36515.5|36550.5|36510.5|36560.5|36520.5|36535.5|36495.5|1
1626406200000|2021-07-16 03:30:00|36548.7|36508.7|36549.2|36509.2|36570.9|36530.9|36548.7|36508.7|9
1626406500000|2021-07-16 03:35:00|36551|36511|36566|36526|36569.2|36529.2|36551|36511|0
1626406800000|2021-07-16 03:40:00|36569.2|36529.2|36564.2|36524.2|36571|36531|36564.2|36524.2|8
1626407100000|2021-07-16 03:45:00|36566|36526|36572.8|36532.8|36581|36541|36564.2|36524.2|1
1626407400000|2021-07-16 03:50:00|36574.6|36534.6|36571|36531|36574.6|36534.6|36567.8|36527.8|0
1626407700000|2021-07-16 03:55:00|36572.8|36532.8|36562.8|36522.8|36572.8|36532.8|36562.8|36522.8|0
1626408000000|2021-07-16 04:00:00|36567.8|36527.8|36562.9|36522.9|36567.9|36527.9|36562.9|36522.9|0
1626408300000|2021-07-16 04:05:00|36566.1|36526.1|36567.9|36527.9|36567.9|36527.9|36566.1|36526.1|0
1626408600000|2021-07-16 04:10:00|36577.9|36537.9|36591.1|36551.1|36591.1|36551.1|36577.9|36537.9|0
1626408900000|2021-07-16 04:15:00|36592.9|36552.9|36586.1|36546.1|36596.1|36556.1|36586.1|36546.1|0
1626409200000|2021-07-16 04:20:00|36582.9|36542.9|36587.9|36547.9|36587.9|36547.9|36582.9|36542.9|0
1626409500000|2021-07-16 04:25:00|36591.1|36551.1|36594.4|36554.4|36596.1|36556.1|36591.1|36551.1|0
1626409800000|2021-07-16 04:30:00|36589.4|36549.4|36594.4|36554.4|36594.4|36554.4|36589.4|36549.4|0
1626410100000|2021-07-16 04:35:00|36589.4|36549.4|36596.2|36556.2|36596.2|36556.2|36589.4|36549.4|7
1626410400000|2021-07-16 04:40:00|36593|36553|36597.6|36557.6|36604.4|36564.4|36586.2|36546.2|2
1626410700000|2021-07-16 04:45:00|36604.4|36564.4|36606.2|36566.2|36609.4|36569.4|36594.4|36554.4|3
1626411000000|2021-07-16 04:50:00|36611.2|36571.2|36609.4|36569.4|36611.2|36571.2|36602.6|36562.6|0
1626411300000|2021-07-16 04:55:00|36624.4|36584.4|36622.7|36582.7|36627.7|36587.7|36622.7|36582.7|0
1626411600000|2021-07-16 05:00:00|36619.5|36579.5|36621.3|36581.3|36627.7|36587.7|36617.7|36577.7|0
1626411900000|2021-07-16 05:05:00|36619.5|36579.5|36624.5|36584.5|36624.5|36584.5|36609.5|36569.5|1
1626412200000|2021-07-16 05:10:00|36627.7|36587.7|36624.5|36584.5|36627.7|36587.7|36624.5|36584.5|0
1626412500000|2021-07-16 05:15:00|36622.7|36582.7|36639.5|36599.5|36639.5|36599.5|36622.7|36582.7|2
1626412800000|2021-07-16 05:20:00|36636.3|36596.3|36609.6|36569.6|36639.5|36599.5|36602.8|36562.8|0
1626413100000|2021-07-16 05:25:00|36606.3|36566.3|36596.4|36556.4|36606.3|36566.3|36589.6|36549.6|2
1626413400000|2021-07-16 05:30:00|36593.1|36553.1|36618.2|36578.2|36618.2|36578.2|36581.4|36541.4|0
1626413700000|2021-07-16 05:35:00|36616.4|36576.4|36621.4|36581.4|36623.2|36583.2|36611.4|36571.4|0
1626414000000|2021-07-16 05:40:00|36616.4|36576.4|36616.4|36576.4|36623.2|36583.2|36613.2|36573.2|3
1626414300000|2021-07-16 05:45:00|36621.4|36581.4|36636.4|36596.4|36643.2|36603.2|36613.2|36573.2|2
1626414600000|2021-07-16 05:50:00|36641.4|36601.4|36656.4|36616.4|36659.7|36619.7|36636.4|36596.4|4
1626414900000|2021-07-16 05:55:00|36659.7|36619.7|36656.5|36616.5|36669.7|36629.7|36653.2|36613.2|1
1626415200000|2021-07-16 06:00:00|36653.2|36613.2|36641.5|36601.5|36656.5|36616.5|36641.5|36601.5|0
1626415500000|2021-07-16 06:05:00|36639.7|36599.7|36616.5|36576.5|36643.3|36603.3|36616.5|36576.5|0
1626415800000|2021-07-16 06:10:00|36618.3|36578.3|36623.3|36583.3|36631.5|36591.5|36616.5|36576.5|0
1626416100000|2021-07-16 06:15:00|36621.5|36581.5|36636.9|36596.9|36641.5|36601.5|36618.3|36578.3|8
1626416400000|2021-07-16 06:20:00|36633.7|36593.7|36630.1|36590.1|36646.9|36606.9|36625.1|36585.1|0
1626416700000|2021-07-16 06:25:00|36631.9|36591.9|36620.1|36580.1|36636.9|36596.9|36620.1|36580.1|0
1626417000000|2021-07-16 06:30:00|36616.9|36576.9|36636.9|36596.9|36636.9|36596.9|36616.9|36576.9|0
1626417300000|2021-07-16 06:35:00|36640.1|36600.1|36650.2|36610.2|36650.2|36610.2|36626.9|36586.9|108
1626417600000|2021-07-16 06:40:00|36653.4|36613.4|36658.4|36618.4|36663.4|36623.4|36650.2|36610.2|3
1626417900000|2021-07-16 06:45:00|36656.6|36616.6|36639.9|36599.9|36656.6|36616.6|36639.9|36599.9|6
1626418200000|2021-07-16 06:50:00|36638.1|36598.1|36653.1|36613.1|36653.1|36613.1|36628.1|36588.1|3
1626418500000|2021-07-16 06:55:00|36649.9|36609.9|36669.9|36629.9|36669.9|36629.9|36648.1|36608.1|0
1626418800000|2021-07-16 07:00:00|36659.9|36619.9|36664.9|36624.9|36671.7|36631.7|36649.9|36609.9|2
1626419100000|2021-07-16 07:05:00|36666.7|36626.7|36669.9|36629.9|36681.7|36641.7|36649.9|36609.9|20
1626419400000|2021-07-16 07:10:00|36663.2|36623.2|36646.7|36606.7|36663.2|36623.2|36609.9|36569.9|12
1626419700000|2021-07-16 07:15:00|36644.9|36604.9|36645|36605|36660|36620|36641.7|36601.7|0
1626420000000|2021-07-16 07:20:00|36646.7|36606.7|36643.2|36603.2|36651.8|36611.8|36640|36600|0
1626420300000|2021-07-16 07:25:00|36640|36600|36616.8|36576.8|36660|36620|36616.8|36576.8|1
1626420600000|2021-07-16 07:30:00|36613.6|36573.6|36603.9|36563.9|36626.8|36586.8|36578.9|36538.9|87
1626420900000|2021-07-16 07:35:00|36607.4|36567.4|36590.7|36550.7|36610.7|36570.7|36575.7|36535.7|3
1626421200000|2021-07-16 07:40:00|36587.4|36547.4|36580.7|36540.7|36600.7|36560.7|36577.5|36537.5|25
1626421500000|2021-07-16 07:45:00|36582.5|36542.5|36627.5|36587.5|36630.7|36590.7|36580.7|36540.7|7
1626421800000|2021-07-16 07:50:00|36625.7|36585.7|36638.9|36598.9|36640.7|36600.7|36610.7|36570.7|32
1626422100000|2021-07-16 07:55:00|36637.2|36597.2|36644|36604|36654|36614|36629|36589|0
1626422400000|2021-07-16 08:00:00|36639|36599|36644|36604|36654|36614|36627.2|36587.2|0
1626422700000|2021-07-16 08:05:00|36640.7|36600.7|36664|36624|36669|36629|36639|36599|0
1626423000000|2021-07-16 08:10:00|36665.8|36625.8|36682.2|36642.2|36684|36644|36650.8|36610.8|3
1626423300000|2021-07-16 08:15:00|36685.5|36645.5|36670.5|36630.5|36695.5|36655.5|36667.3|36627.3|9
1626423600000|2021-07-16 08:20:00|36667.3|36627.3|36667.3|36627.3|36677.3|36637.3|36657.3|36617.3|0
1626423900000|2021-07-16 08:25:00|36670.5|36630.5|36660.5|36620.5|36677.3|36637.3|36653.7|36613.7|3
1626424200000|2021-07-16 08:30:00|36657.3|36617.3|36682.3|36642.3|36685.5|36645.5|36650.5|36610.5|2
1626424500000|2021-07-16 08:35:00|36680.5|36640.5|36647.3|36607.3|36690.5|36650.5|36645.6|36605.6|5
1626424800000|2021-07-16 08:40:00|36645.6|36605.6|36685.6|36645.6|36688.8|36648.8|36645.6|36605.6|1
1626425100000|2021-07-16 08:45:00|36683.8|36643.8|36693.5|36653.5|36733.5|36693.5|36683.8|36643.8|29
1626425400000|2021-07-16 08:50:00|36695.3|36655.3|36715.3|36675.3|36715.3|36675.3|36688.5|36648.5|9
1626425700000|2021-07-16 08:55:00|36717.1|36677.1|36722.1|36682.1|36730.3|36690.3|36708.5|36668.5|3
1626426000000|2021-07-16 09:00:00|36727.1|36687.1|36730.3|36690.3|36752.1|36712.1|36727.1|36687.1|11
1626426300000|2021-07-16 09:05:00|36747.1|36707.1|36753.9|36713.9|36773.9|36733.9|36737.1|36697.1|10
1626426600000|2021-07-16 09:10:00|36758.9|36718.9|36804.2|36764.2|36804.2|36764.2|36740.7|36700.7|23
1626426900000|2021-07-16 09:15:00|36807.4|36767.4|36827.4|36787.4|36852.4|36812.4|36807.4|36767.4|43
1626427200000|2021-07-16 09:20:00|36829.2|36789.2|36814.2|36774.2|36832.4|36792.4|36801|36761|15
1626427500000|2021-07-16 09:25:00|36829.2|36789.2|36821|36781|36839.2|36799.2|36816|36776|5
1626427800000|2021-07-16 09:30:00|36824.2|36784.2|36842.5|36802.5|36875.7|36835.7|36824.2|36784.2|8
1626428100000|2021-07-16 09:35:00|36839.3|36799.3|36850.7|36810.7|36859|36819|36839|36799|2
1626428400000|2021-07-16 09:40:00|36859|36819|36860.8|36820.8|36869|36829|36840.8|36800.8|1
1626428700000|2021-07-16 09:45:00|36859|36819|36849|36809|36864|36824|36844|36804|1
1626429000000|2021-07-16 09:50:00|36844|36804|36837.6|36797.6|36857.5|36817.5|36835.8|36795.8|1
1626429300000|2021-07-16 09:55:00|36830.8|36790.8|36855.8|36815.8|36855.8|36815.8|36827.6|36787.6|2
1626429600000|2021-07-16 10:00:00|36865.8|36825.8|36852.6|36812.6|36875.8|36835.8|36847.6|36807.6|9
1626429900000|2021-07-16 10:05:00|36854.3|36814.3|36884.4|36844.4|36902.6|36862.6|36854.3|36814.3|6
1626430200000|2021-07-16 10:10:00|36894.4|36854.4|36934.4|36894.4|36934.4|36894.4|36891.1|36851.1|2
1626430500000|2021-07-16 10:15:00|36937.6|36897.6|36952.6|36912.6|36959.1|36919.1|36927.6|36887.6|6
1626430800000|2021-07-16 10:20:00|36954.4|36914.4|36969.4|36929.4|36971.2|36931.2|36942.6|36902.6|2
1626431100000|2021-07-16 10:25:00|36967.6|36927.6|36947.7|36907.7|36972.7|36932.7|36947.7|36907.7|0
1626431400000|2021-07-16 10:30:00|36941.2|36901.2|36922.7|36882.7|36942.7|36902.7|36894.4|36854.4|0
1626431700000|2021-07-16 10:35:00|36927.7|36887.7|36912.7|36872.7|36930.9|36890.9|36907.7|36867.7|1
1626432000000|2021-07-16 10:40:00|36909.4|36869.4|36927.7|36887.7|36932.7|36892.7|36904.5|36864.5|11
1626432300000|2021-07-16 10:45:00|36926|36886|36942.7|36902.7|36947.7|36907.7|36917.7|36877.7|18
1626432600000|2021-07-16 10:50:00|36944.5|36904.5|36907.5|36867.5|36951|36911|36892.5|36852.5|25
1626432900000|2021-07-16 10:55:00|36909.2|36869.2|36897.5|36857.5|36912.5|36872.5|36871|36831|4
1626433200000|2021-07-16 11:00:00|36899.3|36859.3|36909.3|36869.3|36912.5|36872.5|36894.3|36854.3|2
1626433500000|2021-07-16 11:05:00|36912.5|36872.5|36955.8|36915.8|36957.5|36917.5|36902.5|36862.5|27
1626433800000|2021-07-16 11:10:00|36959.3|36919.3|36922.3|36882.3|36959.3|36919.3|36919.1|36879.1|1
1626434100000|2021-07-16 11:15:00|36924.1|36884.1|36924.1|36884.1|36942.3|36902.3|36909.1|36869.1|0
1626434400000|2021-07-16 11:20:00|36920.8|36880.8|36835.8|36795.8|36924.1|36884.1|36827.6|36787.6|2
1626434700000|2021-07-16 11:25:00|36837.6|36797.6|36925.9|36885.9|36927.6|36887.6|36827.6|36787.6|10
1626435000000|2021-07-16 11:30:00|36922.6|36882.6|36967.4|36927.4|36967.4|36927.4|36919.1|36879.1|5
1626435300000|2021-07-16 11:35:00|36964.1|36924.1|36960.7|36920.7|36975.7|36935.7|36952.4|36912.4|3
1626435600000|2021-07-16 11:40:00|36950.7|36910.7|36944.2|36904.2|36957.4|36917.4|36919.2|36879.2|3
1626435900000|2021-07-16 11:45:00|36947.4|36907.4|36960.7|36920.7|36975.7|36935.7|36947.4|36907.4|41
1626436200000|2021-07-16 11:50:00|36969|36929|36939.2|36899.2|36970.7|36930.7|36924.2|36884.2|25
1626436500000|2021-07-16 11:55:00|36942.5|36902.5|36959|36919|36962.3|36922.3|36929.2|36889.2|45
1626436800000|2021-07-16 12:00:00|36962.3|36922.3|36959|36919|36962.3|36922.3|36910.8|36870.8|35
1626437100000|2021-07-16 12:05:00|36962.3|36922.3|36988.8|36948.8|36995.3|36955.3|36952.3|36912.3|68
1626437400000|2021-07-16 12:10:00|36972.1|36932.1|36942.1|36902.1|36988.8|36948.8|36933.8|36893.8|24
1626437700000|2021-07-16 12:15:00|36938.8|36898.8|36943.9|36903.9|36962.1|36922.1|36930.6|36890.6|28
1626438000000|2021-07-16 12:20:00|36942.1|36902.1|36927.4|36887.4|36952.1|36912.1|36918.9|36878.9|9
1626438300000|2021-07-16 12:25:00|36930.6|36890.6|36930.6|36890.6|36932.4|36892.4|36915.6|36875.6|7
1626438600000|2021-07-16 12:30:00|36925.6|36885.6|36920.7|36880.7|36938.9|36898.9|36907.4|36867.4|14
1626438900000|2021-07-16 12:35:00|36915.4|36875.4|36782.2|36742.2|36920.7|36880.7|36773.9|36733.9|136
1626439200000|2021-07-16 12:40:00|36785.5|36745.5|36742|36702|36787.4|36747.4|36725.3|36685.3|52
1626442200000|2021-07-16 13:30:00|36770.5|36730.5|36817.5|36777.5|36877.2|36837.2|36739.2|36699.2|288
1626442500000|2021-07-16 13:35:00|36820.7|36780.7|36917.3|36877.3|36930.7|36890.7|36820.7|36780.7|142
1626442800000|2021-07-16 13:40:00|36914|36874|36837.7|36797.7|36925.6|36885.6|36822.7|36782.7|142
1626443100000|2021-07-16 13:45:00|36842.7|36802.7|36810.6|36770.6|36905.4|36865.4|36810.6|36770.6|104
1626443400000|2021-07-16 13:50:00|36813.9|36773.9|36843.9|36803.9|36853.9|36813.9|36767.3|36727.3|57
1626443700000|2021-07-16 13:55:00|36842.2|36802.2|36798.9|36758.9|36865.4|36825.4|36788.9|36748.9|263
1626444000000|2021-07-16 14:00:00|36803.9|36763.9|36730.9|36690.9|36823.9|36783.9|36709.1|36669.1|107
1626444300000|2021-07-16 14:05:00|36727.6|36687.6|36704.3|36664.3|36777.8|36737.8|36687.6|36647.6|196
1626444600000|2021-07-16 14:10:00|36709.3|36669.3|36649.4|36609.4|36724.3|36684.3|36609.4|36569.4|52
1626444900000|2021-07-16 14:15:00|36642.6|36602.6|36644.4|36604.4|36714.4|36674.4|36627.7|36587.7|52
1626445200000|2021-07-16 14:20:00|36637.7|36597.7|36579.4|36539.4|36702.7|36662.7|36571|36531|39
1626445500000|2021-07-16 14:25:00|36584.4|36544.4|36652.7|36612.7|36664.4|36624.4|36574.4|36534.4|49
1626445800000|2021-07-16 14:30:00|36654.4|36614.4|36737.7|36697.7|36746|36706|36654.4|36614.4|71
1626446100000|2021-07-16 14:35:00|36731|36691|36762.6|36722.6|36771|36731|36669.5|36629.5|95
1626446400000|2021-07-16 14:40:00|36764.3|36724.3|36892.4|36852.4|36902.4|36862.4|36764.3|36724.3|94
1626446700000|2021-07-16 14:45:00|36887.3|36847.3|36977.5|36937.5|36987.5|36947.5|36877.4|36837.4|85
1626447000000|2021-07-16 14:50:00|36987.5|36947.5|37064.2|37024.2|37102.5|37062.5|36987.5|36947.5|142
1626447300000|2021-07-16 14:55:00|37074.2|37034.2|37029.1|36989.1|37082.5|37042.5|37010.8|36970.8|86
1626447600000|2021-07-16 15:00:00|37030.8|36990.8|37032.4|36992.4|37055.6|37015.6|36995.8|36955.8|48
1626447900000|2021-07-16 15:05:00|37030.6|36990.6|37006.9|36966.9|37060.6|37020.6|36993.6|36953.6|963
1626448200000|2021-07-16 15:10:00|37010.2|36970.2|37010.4|36970.4|37098.5|37058.5|37000.4|36960.4|85
1626448500000|2021-07-16 15:15:00|37008.7|36968.7|36965.2|36925.2|37013.7|36973.7|36937|36897|224
1626448800000|2021-07-16 15:20:00|36965.3|36925.3|36973.7|36933.7|37043.7|37003.7|36940.3|36900.3|212
1626449100000|2021-07-16 15:25:00|36977|36937|36993.8|36953.8|37050.5|37010.5|36973.7|36933.7|174
1626449400000|2021-07-16 15:30:00|36983.8|36943.8|37007.2|36967.2|37010.5|36970.5|36968.8|36928.8|38
1626449700000|2021-07-16 15:35:00|37010.5|36970.5|36950.7|36910.7|37045.5|37005.5|36939|36899|72
1626450000000|2021-07-16 15:40:00|36945.7|36905.7|37009|36969|37034|36994|36944|36904|25
1626450300000|2021-07-16 15:45:00|37007.3|36967.3|37034.2|36994.2|37079.2|37039.2|37004|36964|76
1626450600000|2021-07-16 15:50:00|37030.9|36990.9|37050.8|37010.8|37054.1|37014.1|36994.2|36954.2|38
1626450900000|2021-07-16 15:55:00|37049.1|37009.1|37030.5|36990.5|37060.8|37020.8|36993.9|36953.9|180
1626451200000|2021-07-16 16:00:00|37032.2|36992.2|37009|36969|37044|37004|36997.3|36957.3|48
1626451500000|2021-07-16 16:05:00|37010.7|36970.7|36990.4|36950.4|37040.7|37000.7|36990.4|36950.4|60
1626451800000|2021-07-16 16:10:00|36995.4|36955.4|36993.8|36953.8|37000.5|36960.5|36987.2|36947.2|40
1626452100000|2021-07-16 16:15:00|36990.5|36950.5|36963.8|36923.8|37008.8|36968.8|36943.8|36903.8|58
1626452400000|2021-07-16 16:20:00|36962.1|36922.1|36865.5|36825.5|36987.1|36947.1|36857.3|36817.3|28
1626452700000|2021-07-16 16:25:00|36860.5|36820.5|36783.9|36743.9|36860.6|36820.6|36783.9|36743.9|114
1626453000000|2021-07-16 16:30:00|36785.6|36745.6|36770.8|36730.8|36805.6|36765.6|36719|36679|56
1626453300000|2021-07-16 16:35:00|36754|36714|36669.3|36629.3|36754.2|36714.2|36657.6|36617.6|84
1626453600000|2021-07-16 16:40:00|36667.6|36627.6|36704.5|36664.5|36724.5|36684.5|36634.3|36594.3|45
1626453900000|2021-07-16 16:45:00|36701.2|36661.2|36737.7|36697.7|36744.5|36704.5|36681.2|36641.2|14
1626454200000|2021-07-16 16:50:00|36736|36696|36757.7|36717.7|36762.7|36722.7|36721|36681|22
1626454500000|2021-07-16 16:55:00|36754.4|36714.4|36664.5|36624.5|36769.4|36729.4|36657.8|36617.8|51
1626454800000|2021-07-16 17:00:00|36671.2|36631.2|36714.4|36674.4|36736.1|36696.1|36671.2|36631.2|41
1626455100000|2021-07-16 17:05:00|36717.8|36677.8|36704.4|36664.4|36761.1|36721.1|36704.4|36664.4|83
1626455400000|2021-07-16 17:10:00|36706.1|36666.1|36704.4|36664.4|36711.1|36671.1|36664.4|36624.4|20
1626455700000|2021-07-16 17:15:00|36701.1|36661.1|36662.9|36622.9|36726.2|36686.2|36659.4|36619.4|22
1626456000000|2021-07-16 17:20:00|36666.2|36626.2|36701.3|36661.3|36703|36663|36631.3|36591.3|32
1626456300000|2021-07-16 17:25:00|36698|36658|36652.9|36612.9|36701.3|36661.3|36632.9|36592.9|42
1626456600000|2021-07-16 17:30:00|36661.2|36621.2|36646.3|36606.3|36693|36653|36621.3|36581.3|61
1626456900000|2021-07-16 17:35:00|36648|36608|36616.2|36576.2|36657.8|36617.8|36614.5|36574.5|248
1626457200000|2021-07-16 17:40:00|36621.2|36581.2|36691.2|36651.2|36694.5|36654.5|36616.2|36576.2|53
1626457500000|2021-07-16 17:45:00|36694.5|36654.5|36623|36583|36699.5|36659.5|36623|36583|23
1626457800000|2021-07-16 17:50:00|36618|36578|36699.6|36659.6|36702.9|36662.9|36606.3|36566.3|116
1626458100000|2021-07-16 17:55:00|36702.9|36662.9|36694.6|36654.6|36757.9|36717.9|36694.6|36654.6|206
1626458400000|2021-07-16 18:00:00|36691.3|36651.3|36676.1|36636.1|36712.9|36672.9|36629.4|36589.4|251
1626458700000|2021-07-16 18:05:00|36671.1|36631.1|36601.3|36561.3|36679.6|36639.6|36583|36543|246
1626459000000|2021-07-16 18:10:00|36603|36563|36556.3|36516.3|36609.6|36569.6|36514.8|36474.8|606
1626459300000|2021-07-16 18:15:00|36546.3|36506.3|36518.4|36478.4|36601.7|36561.7|36518.4|36478.4|329
1626652800000|2021-07-19 00:00:00|37346.4|37306.4|37194.5|37154.5|37411.1|37371.1|37184.5|37144.5|204
1626653100000|2021-07-19 00:05:00|37189.5|37149.5|37151.6|37111.6|37190.9|37150.9|37021.6|36981.6|139
1626653400000|2021-07-19 00:10:00|37143|37103|37047.7|37007.7|37184|37144|37046.4|37006.4|51
1626653700000|2021-07-19 00:15:00|37044|37004|37141.7|37101.7|37146.7|37106.7|37044|37004|126
1626654000000|2021-07-19 00:20:00|37143.1|37103.1|37145.4|37105.4|37154.1|37114.1|37113.1|37073.1|2
1626654300000|2021-07-19 00:25:00|37144.1|37104.1|37116.8|37076.8|37150.5|37110.5|37101.8|37061.8|13
1626654600000|2021-07-19 00:30:00|37115.5|37075.5|37096.9|37056.9|37115.5|37075.5|37077.9|37037.9|9
1626654900000|2021-07-19 00:35:00|37101.9|37061.9|37085.6|37045.6|37115.6|37075.6|37070.6|37030.6|24
1626655200000|2021-07-19 00:40:00|37089.3|37049.3|37035.1|36995.1|37089.3|37049.3|37015.1|36975.1|38
1626655500000|2021-07-19 00:45:00|37040.1|37000.1|37071.4|37031.4|37086.4|37046.4|37040.1|37000.1|13
1626655800000|2021-07-19 00:50:00|37072.8|37032.8|37092.8|37052.8|37096.5|37056.5|37061.4|37021.4|23
1626656100000|2021-07-19 00:55:00|37096.5|37056.5|37105.5|37065.5|37119.2|37079.2|37096.5|37056.5|10
1626656400000|2021-07-19 01:00:00|37109.2|37069.2|37044.2|37004.2|37109.2|37069.2|37044.2|37004.2|14
1626656700000|2021-07-19 01:05:00|37034.2|36994.2|37037.9|36997.9|37067.9|37027.9|37024.2|36984.2|0
1626657000000|2021-07-19 01:10:00|37038|36998|37053|37013|37053|37013|37033|36993|0
1626657300000|2021-07-19 01:15:00|37058|37018|37088|37048|37093|37053|37058|37018|0
1626657600000|2021-07-19 01:20:00|37088.1|37048.1|37088.1|37048.1|37103.1|37063.1|37080.7|37040.7|0
1626657900000|2021-07-19 01:25:00|37086.8|37046.8|37088.1|37048.1|37093.1|37053.1|37073.1|37033.1|12
1626658200000|2021-07-19 01:30:00|37088.2|37048.2|37073.2|37033.2|37099.5|37059.5|37053.2|37013.2|0
1626658500000|2021-07-19 01:35:00|37071.9|37031.9|37074.6|37034.6|37078.2|37038.2|37058.2|37018.2|0
1626658800000|2021-07-19 01:40:00|37069.6|37029.6|37049.6|37009.6|37074.6|37034.6|37047|37007|1
1626659100000|2021-07-19 01:45:00|37053.3|37013.3|37047|37007|37063.3|37023.3|37030.7|36990.7|8
1626659400000|2021-07-19 01:50:00|37045.7|37005.7|37033.4|36993.4|37050.7|37010.7|37030.8|36990.8|19
1626659700000|2021-07-19 01:55:00|37024.7|36984.7|36977.1|36937.1|37024.7|36984.7|36973.4|36933.4|3
1626660000000|2021-07-19 02:00:00|36973.4|36933.4|36953.5|36913.5|36987.2|36947.2|36947.1|36907.1|6
1626660300000|2021-07-19 02:05:00|36947.2|36907.2|36920.9|36880.9|36947.2|36907.2|36904.6|36864.6|3
1626660600000|2021-07-19 02:10:00|36922.2|36882.2|36913.6|36873.6|36927.3|36887.3|36889.6|36849.6|12
1626660900000|2021-07-19 02:15:00|36912.3|36872.3|36931|36891|36931|36891|36881|36841|11
1626661200000|2021-07-19 02:20:00|36927.3|36887.3|36906.1|36866.1|36932.3|36892.3|36903.7|36863.7|4
1626661500000|2021-07-19 02:25:00|36907.4|36867.4|36944.8|36904.8|36951.1|36911.1|36906.1|36866.1|17
1626661800000|2021-07-19 02:30:00|36941.1|36901.1|36936.2|36896.2|36961.1|36921.1|36921.1|36881.1|1
1626662100000|2021-07-19 02:35:00|36931.2|36891.2|36916.2|36876.2|36931.2|36891.2|36896.2|36856.2|1
1626662400000|2021-07-19 02:40:00|36921.2|36881.2|36936.3|36896.3|36936.3|36896.3|36899.9|36859.9|4
1626662700000|2021-07-19 02:45:00|36932.6|36892.6|36951.3|36911.3|36951.3|36911.3|36925|36885|0
1626663000000|2021-07-19 02:50:00|36950|36910|36951.4|36911.4|36956.4|36916.4|36931.3|36891.3|0
1626663300000|2021-07-19 02:55:00|36947.7|36907.7|36969|36929|36976.4|36936.4|36941.4|36901.4|8
1626663600000|2021-07-19 03:00:00|36967.7|36927.7|36985.2|36945.2|36986.5|36946.5|36967.7|36927.7|2
1626663900000|2021-07-19 03:05:00|36981.5|36941.5|36931.5|36891.5|36981.5|36941.5|36931.5|36891.5|3
1626664200000|2021-07-19 03:10:00|36936.5|36896.5|36940.3|36900.3|36951.6|36911.6|36935.2|36895.2|3
1626664500000|2021-07-19 03:15:00|36945.3|36905.3|36966.6|36926.6|36976.6|36936.6|36945.3|36905.3|12
1626664800000|2021-07-19 03:20:00|36961.6|36921.6|36971.9|36931.9|36978.2|36938.2|36956.7|36916.7|23
1626665100000|2021-07-19 03:25:00|36973.2|36933.2|36956.9|36916.9|36973.2|36933.2|36953.2|36913.2|0
1626665400000|2021-07-19 03:30:00|36958.2|36918.2|36972|36932|36973.3|36933.3|36953.2|36913.2|1
1626665700000|2021-07-19 03:35:00|36975.7|36935.7|36988.3|36948.3|36998.3|36958.3|36975.7|36935.7|6
1626666000000|2021-07-19 03:40:00|36987|36947|37018.4|36978.4|37018.4|36978.4|36985.8|36945.8|22
1626666300000|2021-07-19 03:45:00|37013.4|36973.4|37023.4|36983.4|37023.4|36983.4|36997.1|36957.1|1
1626666600000|2021-07-19 03:50:00|37024.7|36984.7|37017.2|36977.2|37028.4|36988.4|37007.1|36967.1|5
1626666900000|2021-07-19 03:55:00|37013.5|36973.5|37008.5|36968.5|37013.5|36973.5|37007.2|36967.2|0
1626667200000|2021-07-19 04:00:00|37007.2|36967.2|37003.6|36963.6|37007.2|36967.2|37002.2|36962.2|1
1626667500000|2021-07-19 04:05:00|37011.2|36971.2|37031.2|36991.2|37036.2|36996.2|37009.9|36969.9|33
1626667800000|2021-07-19 04:10:00|37028.8|36988.8|37059.8|37019.8|37094.9|37054.9|37027.5|36987.5|11
1626668100000|2021-07-19 04:15:00|37058.5|37018.5|37059.8|37019.8|37066.1|37026.1|37054.8|37014.8|1
1626668400000|2021-07-19 04:20:00|37061.1|37021.1|37071.2|37031.2|37084.9|37044.9|37059.8|37019.8|0
1626668700000|2021-07-19 04:25:00|37069.9|37029.9|37044.9|37004.9|37074.9|37034.9|37029.9|36989.9|5
1626669000000|2021-07-19 04:30:00|37039.9|36999.9|37038.7|36998.7|37042.3|37002.3|37034.9|36994.9|1
1626669300000|2021-07-19 04:35:00|37042.4|37002.4|37038.7|36998.7|37045|37005|37038.7|36998.7|0
1626669600000|2021-07-19 04:40:00|37042.4|37002.4|37043.8|37003.8|37043.8|37003.8|37035|36995|1
1626669900000|2021-07-19 04:45:00|37040.1|37000.1|37038.8|36998.8|37040.1|37000.1|37035.1|36995.1|0
1626670200000|2021-07-19 04:50:00|37042.5|37002.5|37048.9|37008.9|37048.9|37008.9|37038.8|36998.8|1
1626670500000|2021-07-19 04:55:00|37045.2|37005.2|37048.9|37008.9|37048.9|37008.9|37043.9|37003.9|0
1626670800000|2021-07-19 05:00:00|37053.9|37013.9|37049|37009|37053.9|37013.9|37045.2|37005.2|0
1626671100000|2021-07-19 05:05:00|37045.3|37005.3|37039|36999|37049|37009|37020.3|36980.3|1
1626671400000|2021-07-19 05:10:00|37035.3|36995.3|37039.1|36999.1|37044.1|37004.1|37029|36989|0
1626671700000|2021-07-19 05:15:00|37042.8|37002.8|37015.4|36975.4|37044.1|37004.1|37014.1|36974.1|2
1626672000000|2021-07-19 05:20:00|37019.1|36979.1|37008|36968|37034.1|36994.1|37008|36968|0
1626672300000|2021-07-19 05:25:00|37011.7|36971.7|36966.9|36926.9|37011.8|36971.8|36950.6|36910.6|9
1626672600000|2021-07-19 05:30:00|36970.7|36930.7|36913.3|36873.3|36985.7|36945.7|36913.3|36873.3|3
1626672900000|2021-07-19 05:35:00|36912|36872|36892|36852|36912|36872|36883.3|36843.3|2
1626673200000|2021-07-19 05:40:00|36893.3|36853.3|36858.4|36818.4|36893.3|36853.3|36857.1|36817.1|1
1626673500000|2021-07-19 05:45:00|36857.1|36817.1|36858.4|36818.4|36880.8|36840.8|36848.4|36808.4|3
1626673800000|2021-07-19 05:50:00|36854.7|36814.7|36857.2|36817.2|36858.5|36818.5|36843.4|36803.4|8
1626674100000|2021-07-19 05:55:00|36844.8|36804.8|36867.2|36827.2|36869.8|36829.8|36838.5|36798.5|4
1626674400000|2021-07-19 06:00:00|36863.5|36823.5|36878.6|36838.6|36888.5|36848.5|36863.5|36823.5|1
1626674700000|2021-07-19 06:05:00|36877.3|36837.3|36867.3|36827.3|36877.3|36837.3|36859.9|36819.9|0
1626675000000|2021-07-19 06:10:00|36863.6|36823.6|36857.4|36817.4|36863.6|36823.6|36843.6|36803.6|2
1626675300000|2021-07-19 06:15:00|36856.1|36816.1|36861.1|36821.1|36861.1|36821.1|36834.8|36794.8|12
1626675600000|2021-07-19 06:20:00|36859.8|36819.8|36862.3|36822.3|36879.9|36839.9|36841.1|36801.1|4
1626675900000|2021-07-19 06:25:00|36858.6|36818.6|36867.5|36827.5|36872.3|36832.3|36851.2|36811.2|4
1626676200000|2021-07-19 06:30:00|36861.2|36821.2|36851.3|36811.3|36870|36830|36845|36805|0
1626676500000|2021-07-19 06:35:00|36855|36815|36856.3|36816.3|36865|36825|36851.3|36811.3|0
1626676800000|2021-07-19 06:40:00|36858.9|36818.9|36875.1|36835.1|36877.6|36837.6|36858.9|36818.9|5
1626677100000|2021-07-19 06:45:00|36871.4|36831.4|36867.7|36827.7|36881.4|36841.4|36866.4|36826.4|0
1626677400000|2021-07-19 06:50:00|36866.4|36826.4|36890.3|36850.3|36894|36854|36862.7|36822.7|18
1626677700000|2021-07-19 06:55:00|36889|36849|36915.4|36875.4|36915.4|36875.4|36884|36844|24
1626678000000|2021-07-19 07:00:00|36919.2|36879.2|36839.2|36799.2|36925.4|36885.4|36837.9|36797.9|6
1626678300000|2021-07-19 07:05:00|36836.7|36796.7|36823|36783|36836.7|36796.7|36796.7|36756.7|2
1626678600000|2021-07-19 07:10:00|36826.7|36786.7|36819.3|36779.3|36846.8|36806.8|36813|36773|76
1626678900000|2021-07-19 07:15:00|36815.6|36775.6|36824.3|36784.3|36835.6|36795.6|36814.3|36774.3|1
1626679200000|2021-07-19 07:20:00|36820.6|36780.6|36816.9|36776.9|36825.6|36785.6|36800.7|36760.7|1
1626679500000|2021-07-19 07:25:00|36815.7|36775.7|36844.4|36804.4|36844.4|36804.4|36800.7|36760.7|0
1626679800000|2021-07-19 07:30:00|36830.7|36790.7|36824.5|36784.5|36830.7|36790.7|36814.5|36774.5|1
1626680100000|2021-07-19 07:35:00|36820.7|36780.7|36807.1|36767.1|36830.8|36790.8|36798.2|36758.2|1
1626680400000|2021-07-19 07:40:00|36805.8|36765.8|36780.8|36740.8|36814.5|36774.5|36780.8|36740.8|1
1626680700000|2021-07-19 07:45:00|36782.1|36742.1|36774.6|36734.6|36782.1|36742.1|36720.8|36680.8|62
1626681000000|2021-07-19 07:50:00|36773.3|36733.3|36794.6|36754.6|36808.4|36768.4|36764.6|36724.6|2
1626681300000|2021-07-19 07:55:00|36794.7|36754.7|36843.4|36803.4|36863.4|36823.4|36794.7|36754.7|2
1626681600000|2021-07-19 08:00:00|36842.2|36802.2|36806|36766|36842.2|36802.2|36804.7|36764.7|12
1626681900000|2021-07-19 08:05:00|36804.7|36764.7|36774.8|36734.8|36804.8|36764.8|36774.8|36734.8|2
1626682200000|2021-07-19 08:10:00|36764.8|36724.8|36794.8|36754.8|36809.8|36769.8|36738.5|36698.5|0
1626682500000|2021-07-19 08:15:00|36784.8|36744.8|36758.6|36718.6|36804.8|36764.8|36756.1|36716.1|1
1626682800000|2021-07-19 08:20:00|36753.6|36713.6|36752.4|36712.4|36763.6|36723.6|36734.9|36694.9|0
1626683100000|2021-07-19 08:25:00|36753.6|36713.6|36726.2|36686.2|36753.6|36713.6|36718.7|36678.7|9
1626683400000|2021-07-19 08:30:00|36718.7|36678.7|36680|36640|36720|36680|36680|36640|3
1626683700000|2021-07-19 08:35:00|36690|36650|36685|36645|36710|36670|36677.5|36637.5|2
1626684000000|2021-07-19 08:40:00|36688.8|36648.8|36713.8|36673.8|36715.1|36675.1|36641.3|36601.3|6
1626684300000|2021-07-19 08:45:00|36720.1|36680.1|36682.6|36642.6|36720.1|36680.1|36677.6|36637.6|9
1626684600000|2021-07-19 08:50:00|36686.3|36646.3|36701.4|36661.4|36702.6|36662.6|36646.3|36606.3|6
1626684900000|2021-07-19 08:55:00|36700.1|36660.1|36755.2|36715.2|36755.2|36715.2|36691.4|36651.4|6
1626685200000|2021-07-19 09:00:00|36751.4|36711.4|36731.5|36691.5|36751.4|36711.4|36721.5|36681.5|0
1626685500000|2021-07-19 09:05:00|36730.2|36690.2|36771.5|36731.5|36771.5|36731.5|36721.5|36681.5|0
1626685800000|2021-07-19 09:10:00|36770.2|36730.2|36730.3|36690.3|36770.3|36730.3|36720.3|36680.3|1
1626686100000|2021-07-19 09:15:00|36731.6|36691.6|36720.3|36680.3|36740.3|36700.3|36706.6|36666.6|0
1626686400000|2021-07-19 09:20:00|36720.4|36680.4|36760.4|36720.4|36760.4|36720.4|36720.4|36680.4|1
1626686700000|2021-07-19 09:25:00|36750.4|36710.4|36759.2|36719.2|36759.2|36719.2|36730.4|36690.4|0
1626687000000|2021-07-19 09:30:00|36760.4|36720.4|36791.7|36751.7|36815.5|36775.5|36757.9|36717.9|6
1626687300000|2021-07-19 09:35:00|36799.2|36759.2|36801.8|36761.8|36815.5|36775.5|36795.5|36755.5|0
1626687600000|2021-07-19 09:40:00|36805.5|36765.5|36810.6|36770.6|36820.6|36780.6|36785.5|36745.5|5
1626687900000|2021-07-19 09:45:00|36809.3|36769.3|36830.6|36790.6|36830.6|36790.6|36806.9|36766.9|29
1626688200000|2021-07-19 09:50:00|36829.4|36789.4|36801.9|36761.9|36829.4|36789.4|36795.6|36755.6|1
1626688500000|2021-07-19 09:55:00|36810.7|36770.7|36807|36767|36859.5|36819.5|36795.7|36755.7|17
1626688800000|2021-07-19 10:00:00|36818.2|36778.2|36767|36727|36823.3|36783.3|36767|36727|18
1626689100000|2021-07-19 10:05:00|36757|36717|36723.3|36683.3|36773.3|36733.3|36723.3|36683.3|3
1626689400000|2021-07-19 10:10:00|36728.3|36688.3|36763.4|36723.4|36773.4|36733.4|36728.3|36688.3|0
1626689700000|2021-07-19 10:15:00|36767.1|36727.1|36753.4|36713.4|36767.1|36727.1|36742.2|36702.2|2
1626690000000|2021-07-19 10:20:00|36749.7|36709.7|36808.5|36768.5|36812.2|36772.2|36748.4|36708.4|3
1626690300000|2021-07-19 10:25:00|36802.2|36762.2|36807.2|36767.2|36809.7|36769.7|36793.5|36753.5|0
1626690600000|2021-07-19 10:30:00|36808.5|36768.5|36827.3|36787.3|36827.3|36787.3|36794.8|36754.8|0
1626690900000|2021-07-19 10:35:00|36828.5|36788.5|36819.8|36779.8|36843.6|36803.6|36814.8|36774.8|6
1626691200000|2021-07-19 10:40:00|36818.6|36778.6|36818.6|36778.6|36839.9|36799.9|36813.6|36773.6|3
1626691500000|2021-07-19 10:45:00|36817.4|36777.4|36847.4|36807.4|36853.7|36813.7|36813.6|36773.6|0
1626691800000|2021-07-19 10:50:00|36849.9|36809.9|36830|36790|36853.7|36813.7|36829.9|36789.9|0
1626692100000|2021-07-19 10:55:00|36833.7|36793.7|36857.5|36817.5|36862.5|36822.5|36823.7|36783.7|3
1626692400000|2021-07-19 11:00:00|36858.8|36818.8|36893.8|36853.8|36908.8|36868.8|36857.5|36817.5|7
1626692700000|2021-07-19 11:05:00|36895|36855|36858.8|36818.8|36900|36860|36853.8|36813.8|6
1626693000000|2021-07-19 11:10:00|36860.1|36820.1|36928.9|36888.9|36928.9|36888.9|36843.8|36803.8|20
1626693300000|2021-07-19 11:15:00|36927.6|36887.6|36932.7|36892.7|36932.7|36892.7|36902.7|36862.7|3
1626693600000|2021-07-19 11:20:00|36927.7|36887.7|36929|36889|36932.7|36892.7|36917.7|36877.7|5
1626693900000|2021-07-19 11:25:00|36927.7|36887.7|36946.5|36906.5|36957.8|36917.8|36917.7|36877.7|13
1626694200000|2021-07-19 11:30:00|36950.3|36910.3|36940.3|36900.3|36965.3|36925.3|36939|36899|8
1626694500000|2021-07-19 11:35:00|36951.5|36911.5|36862.8|36822.8|36951.5|36911.5|36857.8|36817.8|7
1626694800000|2021-07-19 11:40:00|36864.1|36824.1|36869.1|36829.1|36892.9|36852.9|36847.9|36807.9|2
1626695100000|2021-07-19 11:45:00|36876.6|36836.6|36897.9|36857.9|36921.7|36881.7|36854.1|36814.1|1
1626695400000|2021-07-19 11:50:00|36887.9|36847.9|36888|36848|36916.7|36876.7|36882.9|36842.9|0
1626695700000|2021-07-19 11:55:00|36884.2|36844.2|36923|36883|36923|36883|36878|36838|2
1626696000000|2021-07-19 12:00:00|36924.3|36884.3|36876.8|36836.8|36943|36903|36866.8|36826.8|8
1626696300000|2021-07-19 12:05:00|36878.1|36838.1|36869.3|36829.3|36878.1|36838.1|36848.1|36808.1|7
1626696600000|2021-07-19 12:10:00|36874.3|36834.3|36834.4|36794.4|36888.1|36848.1|36833.1|36793.1|0
1626696900000|2021-07-19 12:15:00|36836.9|36796.9|36849.4|36809.4|36864.4|36824.4|36833.2|36793.2|7
1626697200000|2021-07-19 12:20:00|36859.4|36819.4|36903.2|36863.2|36909.5|36869.5|36834.4|36794.4|32
1626697500000|2021-07-19 12:25:00|36909.5|36869.5|36890.8|36850.8|36909.5|36869.5|36855.8|36815.8|25
1626697800000|2021-07-19 12:30:00|36887.1|36847.1|37069.7|37029.7|37077.1|37037.1|36880.8|36840.8|15
1626698100000|2021-07-19 12:35:00|37068.5|37028.5|37063.5|37023.5|37068.5|37028.5|37032.2|36992.2|5
1626698400000|2021-07-19 12:40:00|37059.7|37019.7|36994.8|36954.8|37063.5|37023.5|36991|36951|28
1626701400000|2021-07-19 13:30:00|36915.2|36875.2|37017.9|36977.9|37255.5|37215.5|36870.3|36830.3|713
1626701700000|2021-07-19 13:35:00|37021.7|36981.7|36864.1|36824.1|37040.4|37000.4|36808|36768|304
1626702000000|2021-07-19 13:40:00|36862.9|36822.9|36754.1|36714.1|36862.9|36822.9|36754.1|36714.1|234
1626702300000|2021-07-19 13:45:00|36755.4|36715.4|36874.2|36834.2|36886.7|36846.7|36750.4|36710.4|243
1626702600000|2021-07-19 13:50:00|36866.7|36826.7|36866.7|36826.7|36901.7|36861.7|36804.2|36764.2|46
1626702900000|2021-07-19 13:55:00|36861.7|36821.7|36941.7|36901.7|36966.7|36926.7|36817.9|36777.9|109
1626703200000|2021-07-19 14:00:00|36931.7|36891.7|36715.7|36675.7|36949.1|36909.1|36715.7|36675.7|174
1626703500000|2021-07-19 14:05:00|36705.7|36665.7|36358.1|36318.1|36711.9|36671.9|36358.1|36318.1|338
1626703800000|2021-07-19 14:10:00|36356.9|36316.9|36359.4|36319.4|36442|36402|36253.2|36213.2|238
1626704100000|2021-07-19 14:15:00|36354.4|36314.4|36507.1|36467.1|36537.1|36497.1|36252.1|36212.1|500
1626704400000|2021-07-19 14:20:00|36517.1|36477.1|36593.2|36553.2|36639.5|36599.5|36498.3|36458.3|195
1626704700000|2021-07-19 14:25:00|36602|36562|36618.2|36578.2|36691.9|36651.9|36563.2|36523.2|146
1626705000000|2021-07-19 14:30:00|36614.4|36574.4|36722|36682|36738.2|36698.2|36611.9|36571.9|93
1626705300000|2021-07-19 14:35:00|36710.7|36670.7|36759.4|36719.4|36775.6|36735.6|36688.2|36648.2|277
1626705600000|2021-07-19 14:40:00|36763.2|36723.2|36778.2|36738.2|36838.2|36798.2|36739.4|36699.4|129
1626705900000|2021-07-19 14:45:00|36770.7|36730.7|36693.1|36653.1|36815.7|36775.7|36674.5|36634.5|83
1626706200000|2021-07-19 14:50:00|36691.9|36651.9|36748.2|36708.2|36804.4|36764.4|36691.9|36651.9|152
1626706500000|2021-07-19 14:55:00|36750.6|36710.6|36773.1|36733.1|36802|36762|36750.6|36710.6|268
1626706800000|2021-07-19 15:00:00|36778.1|36738.1|36779.4|36739.4|36821.9|36781.9|36755.6|36715.6|83
1626707100000|2021-07-19 15:05:00|36775.6|36735.6|36844.4|36804.4|36859.4|36819.4|36754.4|36714.4|141
1626707400000|2021-07-19 15:10:00|36839.4|36799.4|36629.5|36589.5|36864.4|36824.4|36624.4|36584.4|177
1626707700000|2021-07-19 15:15:00|36624.5|36584.5|36611.9|36571.9|36649.5|36609.5|36588.1|36548.1|43
1626708000000|2021-07-19 15:20:00|36619.5|36579.5|36498.3|36458.3|36653.2|36613.2|36484.5|36444.5|84
1626708300000|2021-07-19 15:25:00|36499.5|36459.5|36453.5|36413.5|36499.5|36459.5|36438.5|36398.5|157
1626708600000|2021-07-19 15:30:00|36452.3|36412.3|36513.5|36473.5|36521.1|36481.1|36443.5|36403.5|82
1626708900000|2021-07-19 15:35:00|36517.3|36477.3|36575|36535|36586.2|36546.2|36508.5|36468.5|225
1626709200000|2021-07-19 15:40:00|36573.8|36533.8|36673.7|36633.7|36683.7|36643.7|36561.3|36521.3|65
1626709500000|2021-07-19 15:45:00|36654.9|36614.9|36707.6|36667.6|36711.3|36671.3|36633.7|36593.7|110
1626709800000|2021-07-19 15:50:00|36706.3|36666.3|36667.7|36627.7|36707.6|36667.6|36647.7|36607.7|180
1626710100000|2021-07-19 15:55:00|36666.5|36626.5|36706.6|36666.6|36710.4|36670.4|36651.6|36611.6|200
1626710400000|2021-07-19 16:00:00|36710.4|36670.4|36775.4|36735.4|36801.6|36761.6|36702.8|36662.8|86
1626710700000|2021-07-19 16:05:00|36796.6|36756.6|36836.9|36796.9|36870.6|36830.6|36789.3|36749.3|125
1626711000000|2021-07-19 16:10:00|36838.2|36798.2|36879.4|36839.4|36903.2|36863.2|36836.9|36796.9|18
1626711300000|2021-07-19 16:15:00|36883.2|36843.2|36889.5|36849.5|36923.2|36883.2|36859.5|36819.5|11
1626711600000|2021-07-19 16:20:00|36890.7|36850.7|36799.5|36759.5|36893.3|36853.3|36745.7|36705.7|39
1626711900000|2021-07-19 16:25:00|36805.7|36765.7|36769.6|36729.6|36855.8|36815.8|36754.6|36714.6|46
1626712200000|2021-07-19 16:30:00|36765.8|36725.8|36808.3|36768.3|36808.3|36768.3|36742|36702|30
1626712500000|2021-07-19 16:35:00|36810.7|36770.7|36840.7|36800.7|36846.9|36806.9|36796.9|36756.9|51
1626712800000|2021-07-19 16:40:00|36826.9|36786.9|36809.7|36769.7|36844.7|36804.7|36789.7|36749.7|47
1626713100000|2021-07-19 16:45:00|36805.9|36765.9|36871.1|36831.1|36882.4|36842.4|36789.7|36749.7|34
1626713400000|2021-07-19 16:50:00|36871.2|36831.2|36841.2|36801.2|36903.8|36863.8|36816.2|36776.2|208
1626713700000|2021-07-19 16:55:00|36846.2|36806.2|36866.1|36826.1|36867.3|36827.3|36792.3|36752.3|190
1626714000000|2021-07-19 17:00:00|36878.7|36838.7|36862.3|36822.3|36903.5|36863.5|36852.1|36812.1|227
1626714300000|2021-07-19 17:05:00|36858.6|36818.6|36888.6|36848.6|36897.4|36857.4|36857.4|36817.4|70
1626714600000|2021-07-19 17:10:00|36884.8|36844.8|36818.7|36778.7|36884.8|36844.8|36778.6|36738.6|53
1626714900000|2021-07-19 17:15:00|36822.4|36782.4|36761.3|36721.3|36842.5|36802.5|36761.3|36721.3|87
1626715200000|2021-07-19 17:20:00|36765.1|36725.1|36707.5|36667.5|36771.3|36731.3|36691.3|36651.3|41
1626715500000|2021-07-19 17:25:00|36708.7|36668.7|36639|36599|36728.8|36688.8|36630.2|36590.2|60
1626715800000|2021-07-19 17:30:00|36640.2|36600.2|36612.5|36572.5|36649|36609|36577.6|36537.6|99
1626716100000|2021-07-19 17:35:00|36617.5|36577.5|36596.3|36556.3|36617.5|36577.5|36577.5|36537.5|13
1626716400000|2021-07-19 17:40:00|36597.5|36557.5|36605.1|36565.1|36626.3|36586.3|36581.3|36541.3|36
1626716700000|2021-07-19 17:45:00|36603.9|36563.9|36599|36559|36625.2|36585.2|36564|36524|147
1626717000000|2021-07-19 17:50:00|36605.2|36565.2|36632.8|36592.8|36651.6|36611.6|36604|36564|40
1626717300000|2021-07-19 17:55:00|36639|36599|36569.1|36529.1|36651.6|36611.6|36569.1|36529.1|57
1626717600000|2021-07-19 18:00:00|36579.1|36539.1|36521.7|36481.7|36621.7|36581.7|36516.7|36476.7|114
1626717900000|2021-07-19 18:05:00|36522.9|36482.9|36457|36417|36541.7|36501.7|36435.8|36395.8|254
1626718200000|2021-07-19 18:10:00|36462|36422|36342|36302|36485.8|36445.8|36304.6|36264.6|646
1626718500000|2021-07-19 18:15:00|36343.2|36303.2|36472.1|36432.1|36492.1|36452.1|36343.2|36303.2|278
1626739200000|2021-07-20 00:00:00|36599.1|36479.1|36606|36566|36665.6|36615.6|36536|36474.1|113
1626739500000|2021-07-20 00:05:00|36609.9|36569.9|36572.3|36532.3|36636.1|36596.1|36559.9|36519.9|21
1626739800000|2021-07-20 00:10:00|36576.1|36536.1|36524.6|36484.6|36576.1|36536.1|36518.4|36478.4|14
1626740100000|2021-07-20 00:15:00|36534.6|36494.6|36507|36467|36557.3|36517.3|36495.8|36455.8|16
1626740400000|2021-07-20 00:20:00|36498.2|36458.2|36517|36477|36537|36497|36492|36452|1
1626740700000|2021-07-20 00:25:00|36509.4|36469.4|36493.3|36453.3|36509.4|36469.4|36479.4|36439.4|0
1626741000000|2021-07-20 00:30:00|36488.3|36448.3|36489.5|36449.5|36518.3|36478.3|36483.3|36443.3|1
1626741300000|2021-07-20 00:35:00|36488.3|36448.3|36483.4|36443.4|36488.3|36448.3|36478.3|36438.3|0
1626741600000|2021-07-20 00:40:00|36487.2|36447.2|36507.3|36467.3|36508.4|36468.4|36483.4|36443.4|8
1626741900000|2021-07-20 00:45:00|36513.4|36473.4|36548.5|36508.5|36548.5|36508.5|36513.4|36473.4|1
1626742200000|2021-07-20 00:50:00|36553.5|36513.5|36582.4|36542.4|36592.3|36552.3|36553.5|36513.5|1
1626742500000|2021-07-20 00:55:00|36577.4|36537.4|36544.7|36504.7|36580.8|36540.8|36534.7|36494.7|3
1626742800000|2021-07-20 01:00:00|36539.7|36499.7|36467.1|36427.1|36603.2|36563.2|36462.1|36422.1|22
1626743100000|2021-07-20 01:05:00|36465.9|36425.9|36513.3|36473.3|36513.3|36473.3|36435.9|36395.9|7
1626743400000|2021-07-20 01:10:00|36502.1|36462.1|36488.3|36448.3|36503.3|36463.3|36468.3|36428.3|0
1626743700000|2021-07-20 01:15:00|36483.3|36443.3|36494.5|36454.5|36503.4|36463.4|36470.6|36430.6|0
1626744000000|2021-07-20 01:20:00|36504.5|36464.5|36534.6|36494.6|36544.6|36504.6|36504.5|36464.5|7
1626744300000|2021-07-20 01:25:00|36544.6|36504.6|36555.8|36515.8|36569.6|36529.6|36543.4|36503.4|6
1626744600000|2021-07-20 01:30:00|36559.6|36519.6|36579.3|36539.3|36611.9|36571.9|36559.6|36519.6|12
1626744900000|2021-07-20 01:35:00|36584.3|36544.3|36579.3|36539.3|36584.3|36544.3|36554.3|36514.3|0
1626745200000|2021-07-20 01:40:00|36583.2|36543.2|36549.3|36509.3|36594.3|36554.3|36544.3|36504.3|0
1626745500000|2021-07-20 01:45:00|36554.3|36514.3|36579.4|36539.4|36594.4|36554.4|36554.3|36514.3|5
1626745800000|2021-07-20 01:50:00|36583.3|36543.3|36564.4|36524.4|36588.3|36548.3|36564.4|36524.4|1
1626746100000|2021-07-20 01:55:00|36569.4|36529.4|36609.5|36569.5|36613.3|36573.3|36569.4|36529.4|10
1626746400000|2021-07-20 02:00:00|36608.3|36568.3|36648.4|36608.4|36672.2|36632.2|36604.5|36564.5|14
1626746700000|2021-07-20 02:05:00|36656.1|36616.1|36645|36605|36657.2|36617.2|36633.8|36593.8|1
1626747000000|2021-07-20 02:10:00|36646.1|36606.1|36689.3|36649.3|36694.3|36654.3|36645|36605|56
1626747300000|2021-07-20 02:15:00|36688.2|36648.2|36629.4|36589.4|36689.3|36649.3|36623.2|36583.2|7
1626747600000|2021-07-20 02:20:00|36634.4|36594.4|36631|36591|36638.3|36598.3|36594.4|36554.4|46
1626747900000|2021-07-20 02:25:00|36627.1|36587.1|36614.9|36574.9|36627.6|36587.6|36606.4|36566.4|3
1626748200000|2021-07-20 02:30:00|36618.8|36578.8|36583.8|36543.8|36638.8|36598.8|36583.8|36543.8|0
1626748500000|2021-07-20 02:35:00|36587.7|36547.7|36603.9|36563.9|36611.6|36571.6|36587.7|36547.7|0
1626748800000|2021-07-20 02:40:00|36597.7|36557.7|36601.6|36561.6|36608.9|36568.9|36588.9|36548.9|0
1626749100000|2021-07-20 02:45:00|36601.7|36561.7|36587.8|36547.8|36601.7|36561.7|36587.8|36547.8|0
1626749400000|2021-07-20 02:50:00|36591.7|36551.7|36612.9|36572.9|36644|36604|36591.7|36551.7|0
1626749700000|2021-07-20 02:55:00|36609|36569|36612.9|36572.9|36614|36574|36594.1|36554.1|0
1626750000000|2021-07-20 03:00:00|36611.8|36571.8|36623|36583|36641.8|36601.8|36604.1|36564.1|0
1626750300000|2021-07-20 03:05:00|36624.1|36584.1|36658.1|36618.1|36681.9|36641.9|36624.1|36584.1|0
1626750600000|2021-07-20 03:10:00|36653.1|36613.1|36674.2|36634.2|36678.1|36638.1|36648.1|36608.1|3
1626750900000|2021-07-20 03:15:00|36674.3|36634.3|36664.3|36624.3|36678.1|36638.1|36648.1|36608.1|0
1626751200000|2021-07-20 03:20:00|36668.2|36628.2|36674.4|36634.4|36678.2|36638.2|36658.2|36618.2|1
1626751500000|2021-07-20 03:25:00|36678.2|36638.2|36674.4|36634.4|36679.4|36639.4|36653.3|36613.3|1
1626751800000|2021-07-20 03:30:00|36675.5|36635.5|36740.1|36700.1|36740.1|36700.1|36675.5|36635.5|18
1626752100000|2021-07-20 03:35:00|36735.1|36695.1|36729.1|36689.1|36744|36704|36727.9|36687.9|2
1626752400000|2021-07-20 03:40:00|36725.2|36685.2|36713|36673|36725.2|36685.2|36707.9|36667.9|35
1626752700000|2021-07-20 03:45:00|36721.8|36681.8|36728|36688|36740.7|36700.7|36721.8|36681.8|1
1626753000000|2021-07-20 03:50:00|36726.9|36686.9|36706.9|36666.9|36728|36688|36704.2|36664.2|1
1626753300000|2021-07-20 03:55:00|36707|36667|36718.1|36678.1|36722|36682|36702|36662|1
1626753600000|2021-07-20 04:00:00|36722|36682|36718.2|36678.2|36722|36682|36712|36672|0
1626753900000|2021-07-20 04:05:00|36722.1|36682.1|36707.1|36667.1|36722.1|36682.1|36692.1|36652.1|0
1626754200000|2021-07-20 04:10:00|36712.1|36672.1|36708.3|36668.3|36712.1|36672.1|36708.2|36668.2|0
1626754500000|2021-07-20 04:15:00|36707.2|36667.2|36722.2|36682.2|36727.2|36687.2|36702.2|36662.2|1
1626754800000|2021-07-20 04:20:00|36717.2|36677.2|36718.4|36678.4|36718.4|36678.4|36713.4|36673.4|0
1626755100000|2021-07-20 04:25:00|36717.3|36677.3|36719.6|36679.6|36728.4|36688.4|36717.3|36677.3|0
1626755400000|2021-07-20 04:30:00|36718.4|36678.4|36698.5|36658.5|36718.4|36678.4|36694.6|36654.6|0
1626755700000|2021-07-20 04:35:00|36694.6|36654.6|36698.5|36658.5|36708.5|36668.5|36694.6|36654.6|0
1626756000000|2021-07-20 04:40:00|36698.6|36658.6|36708.6|36668.6|36708.6|36668.6|36694.7|36654.7|0
1626756300000|2021-07-20 04:45:00|36712.5|36672.5|36698.6|36658.6|36712.5|36672.5|36694.7|36654.7|1
1626756600000|2021-07-20 04:50:00|36698.7|36658.7|36702.6|36662.6|36703.7|36663.7|36698.7|36658.7|0
1626756900000|2021-07-20 04:55:00|36698.7|36658.7|36687.6|36647.6|36698.7|36658.7|36682.6|36642.6|0
1626757200000|2021-07-20 05:00:00|36688.8|36648.8|36702.7|36662.7|36718.8|36678.8|36683.8|36643.8|2
1626757500000|2021-07-20 05:05:00|36701.6|36661.6|36702.7|36662.7|36708.8|36668.8|36692.7|36652.7|0
1626757800000|2021-07-20 05:10:00|36707.7|36667.7|36703.9|36663.9|36712.8|36672.8|36702.8|36662.8|0
1626758100000|2021-07-20 05:15:00|36708.9|36668.9|36704|36664|36708.9|36668.9|36693.9|36653.9|0
1626758400000|2021-07-20 05:20:00|36702.8|36662.8|36704|36664|36712.9|36672.9|36699|36659|0
1626758700000|2021-07-20 05:25:00|36709|36669|36732.9|36692.9|36732.9|36692.9|36709|36669|1
1626759000000|2021-07-20 05:30:00|36729.1|36689.1|36693|36653|36729.1|36689.1|36693|36653|1
1626759300000|2021-07-20 05:35:00|36694.1|36654.1|36704.2|36664.2|36714.2|36674.2|36676.9|36636.9|1
1626759600000|2021-07-20 05:40:00|36703.1|36663.1|36703.1|36663.1|36708.1|36668.1|36683.1|36643.1|0
1626759900000|2021-07-20 05:45:00|36704.2|36664.2|36724.3|36684.3|36742|36702|36703.1|36663.1|0
1626760200000|2021-07-20 05:50:00|36720.4|36680.4|36733.2|36693.2|36733.2|36693.2|36710.4|36670.4|0
1626760500000|2021-07-20 05:55:00|36729.3|36689.3|36720.5|36680.5|36729.4|36689.4|36710.5|36670.5|1
1626760800000|2021-07-20 06:00:00|36715.5|36675.5|36750.5|36710.5|36750.5|36710.5|36710.5|36670.5|2
1626761100000|2021-07-20 06:05:00|36750.6|36710.6|36769.5|36729.5|36784.5|36744.5|36739.4|36699.4|18
1626761400000|2021-07-20 06:10:00|36763.4|36723.4|36709.5|36669.5|36763.4|36723.4|36704.5|36664.5|5
1626761700000|2021-07-20 06:15:00|36714.5|36674.5|36729.6|36689.6|36729.6|36689.6|36709.5|36669.5|4
1626762000000|2021-07-20 06:20:00|36733.5|36693.5|36733.5|36693.5|36754.6|36714.6|36721.3|36681.3|0
1626762300000|2021-07-20 06:25:00|36737.4|36697.4|36767.5|36727.5|36788.6|36748.6|36737.4|36697.4|0
1626762600000|2021-07-20 06:30:00|36763.6|36723.6|36768.6|36728.6|36787.5|36747.5|36753.6|36713.6|2
1626762900000|2021-07-20 06:35:00|36769.7|36729.7|36766.5|36726.5|36785.4|36745.4|36765.3|36725.3|42
1626763200000|2021-07-20 06:40:00|36762.6|36722.6|36786.5|36746.5|36794.3|36754.3|36761.5|36721.5|0
1626763500000|2021-07-20 06:45:00|36791.5|36751.5|36766.6|36726.6|36791.5|36751.5|36756.6|36716.6|0
1626763800000|2021-07-20 06:50:00|36765.5|36725.5|36766.6|36726.6|36771.6|36731.6|36756.6|36716.6|3
1626764100000|2021-07-20 06:55:00|36762.7|36722.7|36814.4|36774.4|36829.4|36789.4|36760.5|36720.5|11
1626764400000|2021-07-20 07:00:00|36810.6|36770.6|36821.2|36781.2|36850.6|36810.6|36788.3|36748.3|30
1626764700000|2021-07-20 07:05:00|36826.2|36786.2|36821.2|36781.2|36836.2|36796.2|36811.2|36771.2|3
1626765000000|2021-07-20 07:10:00|36817.3|36777.3|36807.4|36767.4|36840.1|36800.1|36807.4|36767.4|2
1626765300000|2021-07-20 07:15:00|36816.3|36776.3|36823.5|36783.5|36827.4|36787.4|36807.4|36767.4|0
1626765600000|2021-07-20 07:20:00|36827.4|36787.4|36798.6|36758.6|36827.4|36787.4|36788.6|36748.6|0
1626765900000|2021-07-20 07:25:00|36802.5|36762.5|36818.6|36778.6|36826.4|36786.4|36802.5|36762.5|33
1626766200000|2021-07-20 07:30:00|36819.8|36779.8|36836.5|36796.5|36836.5|36796.5|36817.6|36777.6|5
1626766500000|2021-07-20 07:35:00|36841.5|36801.5|36852.6|36812.6|36852.6|36812.6|36836.5|36796.5|37
1626766800000|2021-07-20 07:40:00|36851.5|36811.5|36882.7|36842.7|36892.7|36852.7|36826.5|36786.5|4
1626767100000|2021-07-20 07:45:00|36877.7|36837.7|36892.7|36852.7|36926.6|36886.6|36877.7|36837.7|4
1626767400000|2021-07-20 07:50:00|36893.8|36853.8|36907.8|36867.8|36917.8|36877.8|36891.6|36851.6|2
1626767700000|2021-07-20 07:55:00|36903.9|36863.9|36897.8|36857.8|36917.8|36877.8|36872.8|36832.8|0
1626768000000|2021-07-20 08:00:00|36893.9|36853.9|36896.8|36856.8|36897.9|36857.9|36886.8|36846.8|41
1626768300000|2021-07-20 08:05:00|36901.8|36861.8|36862.9|36822.9|36901.8|36861.8|36861.8|36821.8|16
1626768600000|2021-07-20 08:10:00|36861.8|36821.8|36875.8|36835.8|36875.8|36835.8|36835.7|36795.7|5
1626768900000|2021-07-20 08:15:00|36866.9|36826.9|36866.9|36826.9|36883.6|36843.6|36856.9|36816.9|8
1626769200000|2021-07-20 08:20:00|36863|36823|36878.7|36838.7|36891.5|36851.5|36861.9|36821.9|49
1626769500000|2021-07-20 08:25:00|36882.6|36842.6|36858.7|36818.7|36883.7|36843.7|36843.7|36803.7|5
1626769800000|2021-07-20 08:30:00|36863.7|36823.7|36843.8|36803.8|36863.7|36823.7|36808.8|36768.8|7
1626770100000|2021-07-20 08:35:00|36839.9|36799.9|36871|36831|36871|36831|36824.9|36784.9|0
1626770400000|2021-07-20 08:40:00|36869.9|36829.9|36871.1|36831.1|36887.2|36847.2|36864.9|36824.9|1
1626770700000|2021-07-20 08:45:00|36870|36830|36860.1|36820.1|36877.2|36837.2|36847.2|36807.2|0
1626771000000|2021-07-20 08:50:00|36862.2|36822.2|36837.3|36797.3|36866.2|36826.2|36826.2|36786.2|2
1626771300000|2021-07-20 08:55:00|36833.4|36793.4|36877.4|36837.4|36881.2|36841.2|36833.4|36793.4|6
1626771600000|2021-07-20 09:00:00|36881.3|36841.3|36882.4|36842.4|36882.4|36842.4|36862.4|36822.4|17
1626771900000|2021-07-20 09:05:00|36877.4|36837.4|36887.5|36847.5|36897.4|36857.4|36877.4|36837.4|2
1626772200000|2021-07-20 09:10:00|36892.5|36852.5|36857.5|36817.5|36896.4|36856.4|36847.5|36807.5|3
1626772500000|2021-07-20 09:15:00|36862.5|36822.5|36872.6|36832.6|36877.6|36837.6|36857.5|36817.5|3
1626772800000|2021-07-20 09:20:00|36871.5|36831.5|36830.9|36790.9|36872.6|36832.6|36822.6|36782.6|38
1626773100000|2021-07-20 09:25:00|36829.8|36789.8|36853.1|36813.1|36862|36822|36809.8|36769.8|3
1626773400000|2021-07-20 09:30:00|36844.2|36804.2|36856.5|36816.5|36879.2|36839.2|36844.2|36804.2|17
1626773700000|2021-07-20 09:35:00|36860.4|36820.4|36840.4|36800.4|36865.4|36825.4|36835.4|36795.4|0
1626774000000|2021-07-20 09:40:00|36852.6|36812.6|36860.5|36820.5|36870.5|36830.5|36846.5|36806.5|24
1626774300000|2021-07-20 09:45:00|36859.4|36819.4|36814.4|36774.4|36860.5|36820.5|36783.3|36743.3|3
1626774600000|2021-07-20 09:50:00|36813.3|36773.3|36832.7|36792.7|36850.5|36810.5|36809.4|36769.4|22
1626774900000|2021-07-20 09:55:00|36831.6|36791.6|36845.6|36805.6|36851.7|36811.7|36830.6|36790.6|0
1626775200000|2021-07-20 10:00:00|36840.6|36800.6|36788.5|36748.5|36864.5|36824.5|36782.4|36742.4|26
1626775500000|2021-07-20 10:05:00|36793.5|36753.5|36788.5|36748.5|36811.8|36771.8|36768.5|36728.5|39
1626775800000|2021-07-20 10:10:00|36789.6|36749.6|36824.7|36784.7|36839.6|36799.6|36784.6|36744.6|0
1626776100000|2021-07-20 10:15:00|36830.7|36790.7|36813.6|36773.6|36841.8|36801.8|36812.5|36772.5|2
1626776400000|2021-07-20 10:20:00|36818.6|36778.6|36827.6|36787.6|36843.6|36803.6|36817.5|36777.5|0
1626776700000|2021-07-20 10:25:00|36823.7|36783.7|36833.7|36793.7|36834.8|36794.8|36807.6|36767.6|0
1626777000000|2021-07-20 10:30:00|36829.8|36789.8|36789.4|36749.4|36829.8|36789.8|36788.3|36748.3|28
1626777300000|2021-07-20 10:35:00|36788.3|36748.3|36830.6|36790.6|36830.6|36790.6|36779.4|36739.4|2
1626777600000|2021-07-20 10:40:00|36825.6|36785.6|36809.5|36769.5|36825.6|36785.6|36809.5|36769.5|0
1626777900000|2021-07-20 10:45:00|36810.6|36770.6|36825.7|36785.7|36834.6|36794.6|36809.5|36769.5|1
1626778200000|2021-07-20 10:50:00|36830.7|36790.7|36867.9|36827.9|36876.8|36836.8|36820.7|36780.7|27
1626778500000|2021-07-20 10:55:00|36869|36829|36914.7|36874.7|36920.7|36880.7|36869|36829|110
1626778800000|2021-07-20 11:00:00|36910.8|36870.8|36925.8|36885.8|36930.8|36890.8|36891.9|36851.9|24
1626779100000|2021-07-20 11:05:00|36920.8|36880.8|36953.7|36913.7|36964.8|36924.8|36910.8|36870.8|47
1626779400000|2021-07-20 11:10:00|36957.6|36917.6|36942.7|36902.7|36963.7|36923.7|36937.6|36897.6|13
1626779700000|2021-07-20 11:15:00|36948.7|36908.7|36913.8|36873.8|36957.7|36917.7|36902.7|36862.7|13
1626780000000|2021-07-20 11:20:00|36909.9|36869.9|36919.9|36879.9|36924.9|36884.9|36908.8|36868.8|0
1626780300000|2021-07-20 11:25:00|36923.8|36883.8|36913.9|36873.9|36928.9|36888.9|36900|36860|5
1626780600000|2021-07-20 11:30:00|36910|36870|36903.9|36863.9|36918.9|36878.9|36895|36855|9
1626780900000|2021-07-20 11:35:00|36904|36864|36882.9|36842.9|36907.9|36867.9|36877.9|36837.9|28
1626781200000|2021-07-20 11:40:00|36884|36844|36914.7|36874.7|36914.7|36874.7|36881.2|36841.2|36
1626781500000|2021-07-20 11:45:00|36910.8|36870.8|36900.9|36860.9|36918.7|36878.7|36900.9|36860.9|3
1626781800000|2021-07-20 11:50:00|36902|36862|36925.9|36885.9|36929.8|36889.8|36895.9|36855.9|10
1626782100000|2021-07-20 11:55:00|36920.9|36880.9|36926|36886|36933.8|36893.8|36910.9|36870.9|37
1626782400000|2021-07-20 12:00:00|36929.9|36889.9|36930|36890|36933.9|36893.9|36906|36866|39
1626782700000|2021-07-20 12:05:00|36926|36886|36917.2|36877.2|36950|36910|36912.1|36872.1|15
1626783000000|2021-07-20 12:10:00|36908.2|36868.2|36926.1|36886.1|36927.2|36887.2|36907.2|36867.2|0
1626783300000|2021-07-20 12:15:00|36922.2|36882.2|36932.3|36892.3|36966.2|36926.2|36921.1|36881.1|4
1626783600000|2021-07-20 12:20:00|36928.3|36888.3|36907.3|36867.3|36928.3|36888.3|36896.2|36856.2|1
1626783900000|2021-07-20 12:25:00|36906.2|36866.2|36887.4|36847.4|36910.2|36870.2|36887.4|36847.4|10
1626784200000|2021-07-20 12:30:00|36896.3|36856.3|36877.4|36837.4|36905.2|36865.2|36858.5|36818.5|118
1626784500000|2021-07-20 12:35:00|36873.5|36833.5|36839.6|36799.6|36873.5|36833.5|36808.5|36768.5|63
1626784800000|2021-07-20 12:40:00|36835.7|36795.7|36882.9|36842.9|36909|36869|36826.8|36786.8|51
1626787800000|2021-07-20 13:30:00|36796.2|36756.2|36698.4|36658.4|36923|36883|36625.1|36585.1|494
1626788100000|2021-07-20 13:35:00|36703.4|36663.4|36836.4|36796.4|36873.8|36833.8|36693.4|36653.4|382
1626788400000|2021-07-20 13:40:00|36837.5|36797.5|36853.6|36813.6|36926.4|36886.4|36837.5|36797.5|328
1626788700000|2021-07-20 13:45:00|36852.5|36812.5|36925.1|36885.1|36985.4|36945.4|36852.5|36812.5|610
1626789000000|2021-07-20 13:50:00|36935.1|36895.1|36981.6|36941.6|37069.1|37029.1|36925.1|36885.1|487
1626789300000|2021-07-20 13:55:00|36980.5|36940.5|37083.4|37043.4|37094.5|37054.5|36958.7|36918.7|331
1626789600000|2021-07-20 14:00:00|37084.5|37044.5|37027.8|36987.8|37095.6|37055.6|36964.9|36924.9|161
1626789900000|2021-07-20 14:05:00|37023.8|36983.8|37029.9|36989.9|37059.9|37019.9|36973.8|36933.8|41
1626790200000|2021-07-20 14:10:00|37034.9|36994.9|36858.5|36818.5|37034.9|36994.9|36846.3|36806.3|233
1626790500000|2021-07-20 14:15:00|36859.5|36819.5|36922.5|36882.5|36969.6|36929.6|36858.5|36818.5|148
1626790800000|2021-07-20 14:20:00|36917.5|36877.5|36886.8|36846.8|36984.3|36944.3|36861.8|36821.8|170
1626791100000|2021-07-20 14:25:00|36892.8|36852.8|36869.2|36829.2|36929.2|36889.2|36846|36806|499
1626791400000|2021-07-20 14:30:00|36865.3|36825.3|36811.4|36771.4|36929.2|36889.2|36797.4|36757.4|110
1626791700000|2021-07-20 14:35:00|36805.3|36765.3|36850.9|36810.9|36860.9|36820.9|36774|36734|252
1626792000000|2021-07-20 14:40:00|36854.8|36814.8|36920.9|36880.9|36920.9|36880.9|36850.9|36810.9|123
1626792300000|2021-07-20 14:45:00|36910.9|36870.9|36993.8|36953.8|36993.8|36953.8|36890.9|36850.9|138
1626792600000|2021-07-20 14:50:00|36991|36951|37025|36985|37041|37001|36961|36921|248
1626792900000|2021-07-20 14:55:00|37030|36990|36921.1|36881.1|37030|36990|36921.1|36881.1|174
1626793200000|2021-07-20 15:00:00|36925|36885|36945.1|36905.1|37011.1|36971.1|36917.9|36877.9|87
1626793500000|2021-07-20 15:05:00|36940.1|36900.1|36895.1|36855.1|36966.1|36926.1|36869|36829|64
1626793800000|2021-07-20 15:10:00|36899.1|36859.1|36831.2|36791.2|36900.1|36860.1|36817.2|36777.2|248
1626794100000|2021-07-20 15:15:00|36821.2|36781.2|36806.3|36766.3|36841.2|36801.2|36801.2|36761.2|76
1626794400000|2021-07-20 15:20:00|36832.3|36792.3|36819.5|36779.5|36835.5|36795.5|36787.4|36747.4|59
1626794700000|2021-07-20 15:25:00|36815.5|36775.5|36719.8|36679.8|36819.5|36779.5|36688.7|36648.7|84
1626795000000|2021-07-20 15:30:00|36713.7|36673.7|36723|36683|36781.9|36741.9|36709.8|36669.8|20
1626795300000|2021-07-20 15:35:00|36721.9|36681.9|36704.1|36664.1|36762|36722|36704.1|36664.1|41
1626795600000|2021-07-20 15:40:00|36705.1|36665.1|36699.9|36659.9|36723|36683|36665.9|36625.9|49
1626795900000|2021-07-20 15:45:00|36701|36661|36743.1|36703.1|36746|36706|36676|36636|15
1626796200000|2021-07-20 15:50:00|36752.1|36712.1|36702.1|36662.1|36752.1|36712.1|36700|36660|33
1626796500000|2021-07-20 15:55:00|36711.1|36671.1|36688.2|36648.2|36748.2|36708.2|36678.2|36638.2|13
1626796800000|2021-07-20 16:00:00|36683.2|36643.2|36722.5|36682.5|36752.4|36712.4|36682.2|36642.2|33
1626797100000|2021-07-20 16:05:00|36718.5|36678.5|36710.6|36670.6|36720.6|36680.6|36689.6|36649.6|147
1626797400000|2021-07-20 16:10:00|36714.6|36674.6|36740.7|36700.7|36744.6|36704.6|36700.7|36660.7|7
1626797700000|2021-07-20 16:15:00|36730.7|36690.7|36814.7|36774.7|36823.6|36783.6|36730.7|36690.7|80
1626798000000|2021-07-20 16:20:00|36818.6|36778.6|36736.6|36696.6|36818.6|36778.6|36723.7|36683.7|45
1626798300000|2021-07-20 16:25:00|36741.6|36701.6|36756.6|36716.6|36776.6|36736.6|36717.6|36677.6|19
1626798600000|2021-07-20 16:30:00|36742.7|36702.7|36723.8|36683.8|36756.6|36716.6|36686.6|36646.6|15
1626798900000|2021-07-20 16:35:00|36728.8|36688.8|36679.8|36639.8|36754.8|36714.8|36678.8|36638.8|39
1626799200000|2021-07-20 16:40:00|36678.8|36638.8|36616.7|36576.7|36678.8|36638.8|36550.9|36510.9|146
1626799500000|2021-07-20 16:45:00|36614.7|36574.7|36535.8|36495.8|36614.7|36574.7|36524.7|36484.7|93
1626799800000|2021-07-20 16:50:00|36536.8|36496.8|36564.8|36524.8|36582.7|36542.7|36513.7|36473.7|64
1626800100000|2021-07-20 16:55:00|36569.8|36529.8|36450.8|36410.8|36569.8|36529.8|36445.8|36405.8|86
1626800400000|2021-07-20 17:00:00|36451.9|36411.9|36394|36354|36451.9|36411.9|36337.9|36297.9|197
1626800700000|2021-07-20 17:05:00|36399|36359|36337.2|36297.2|36399|36359|36263.2|36223.2|116
1626801000000|2021-07-20 17:10:00|36336.1|36296.1|36420.1|36380.1|36427.2|36387.2|36312.2|36272.2|25
1626801300000|2021-07-20 17:15:00|36421.2|36381.2|36457.2|36417.2|36462.2|36422.2|36385.1|36345.1|46
1626801600000|2021-07-20 17:20:00|36457.3|36417.3|36457.3|36417.3|36491.2|36451.2|36416.2|36376.2|23
1626801900000|2021-07-20 17:25:00|36459.4|36419.4|36567.3|36527.3|36573.4|36533.4|36448.3|36408.3|85
1626802200000|2021-07-20 17:30:00|36572.3|36532.3|36615.3|36575.3|36679.4|36639.4|36561.3|36521.3|237
1626802500000|2021-07-20 17:35:00|36621.3|36581.3|36627.2|36587.2|36635.3|36595.3|36580.1|36540.1|34
1626802800000|2021-07-20 17:40:00|36637.2|36597.2|36588.1|36548.1|36655.2|36615.2|36567.1|36527.1|18
1626803100000|2021-07-20 17:45:00|36597.1|36557.1|36718.2|36678.2|36723.2|36683.2|36593.1|36553.1|182
1626803400000|2021-07-20 17:50:00|36727.1|36687.1|36787.2|36747.2|36819.2|36779.2|36727.1|36687.1|64
1626803700000|2021-07-20 17:55:00|36783.2|36743.2|36750.2|36710.2|36826.2|36786.2|36730.2|36690.2|160
1626804000000|2021-07-20 18:00:00|36755.2|36715.2|36831.2|36791.2|36850.2|36810.2|36755.2|36715.2|245
1626804300000|2021-07-20 18:05:00|36835.2|36795.2|36940.3|36900.3|36951.3|36911.3|36830.2|36790.2|168
1626804600000|2021-07-20 18:10:00|36941.3|36901.3|36870.3|36830.3|36982|36942|36862.4|36822.4|439
1626804900000|2021-07-20 18:15:00|36871.3|36831.3|36966.4|36926.4|36989.3|36949.3|36858.2|36818.2|368
1626825600000|2021-07-21 00:00:00|37054.6|36974.6|37061.7|37021.7|37119.6|37056.6|37012.7|36969.6|53
1626825900000|2021-07-21 00:05:00|37056.7|37016.7|37082.7|37042.7|37120.7|37080.7|37052.7|37012.7|26
1626826200000|2021-07-21 00:10:00|37078.7|37038.7|37079.7|37039.7|37107.7|37067.7|37053.7|37013.7|5
1626826500000|2021-07-21 00:15:00|37074.7|37034.7|37050.7|37010.7|37084.7|37044.7|37040.7|37000.7|11
1626826800000|2021-07-21 00:20:00|37045.7|37005.7|37086.8|37046.8|37086.8|37046.8|37032.7|36992.7|16
1626827100000|2021-07-21 00:25:00|37077.8|37037.8|37100.8|37060.8|37110.8|37070.8|37071.8|37031.8|7
1626827400000|2021-07-21 00:30:00|37101.8|37061.8|37081.9|37041.9|37106.8|37066.8|37076.8|37036.8|1
1626827700000|2021-07-21 00:35:00|37080.9|37040.9|37091.9|37051.9|37092.9|37052.9|37071.9|37031.9|1
1626828000000|2021-07-21 00:40:00|37090.9|37050.9|37107|37067|37107|37067|37086.9|37046.9|2
1626828300000|2021-07-21 00:45:00|37112|37072|37107|37067|37112|37072|37093|37053|1
1626828600000|2021-07-21 00:50:00|37103|37063|37082.1|37042.1|37107|37067|37078|37038|2
1626828900000|2021-07-21 00:55:00|37078|37038|37094.1|37054.1|37103.1|37063.1|37078|37038|1
1626829200000|2021-07-21 01:00:00|37099.1|37059.1|37092.1|37052.1|37112.1|37072.1|37058.1|37018.1|18
1626829500000|2021-07-21 01:05:00|37097.1|37057.1|37090.2|37050.2|37124.2|37084.2|37089.2|37049.2|9
1626829800000|2021-07-21 01:10:00|37089.2|37049.2|37119.3|37079.3|37124.3|37084.3|37084.2|37044.2|1
1626830100000|2021-07-21 01:15:00|37115.3|37075.3|37111.4|37071.4|37140.4|37100.4|37107.4|37067.4|8
1626830400000|2021-07-21 01:20:00|37112.4|37072.4|37117.4|37077.4|37128.4|37088.4|37111.4|37071.4|0
1626830700000|2021-07-21 01:25:00|37112.4|37072.4|37116.5|37076.5|37122.4|37082.4|37102.4|37062.4|6
1626831000000|2021-07-21 01:30:00|37112.5|37072.5|37102.5|37062.5|37127.5|37087.5|37102.5|37062.5|1
1626831300000|2021-07-21 01:35:00|37103.5|37063.5|37088.5|37048.5|37113.5|37073.5|37087.6|37047.6|0
1626831600000|2021-07-21 01:40:00|37092.6|37052.6|37102.6|37062.6|37107.6|37067.6|37092.6|37052.6|4
1626831900000|2021-07-21 01:45:00|37103.6|37063.6|37098.6|37058.6|37118.6|37078.6|37098.6|37058.6|0
1626832200000|2021-07-21 01:50:00|37097.7|37057.7|37098.7|37058.7|37106.7|37066.7|37092.7|37052.7|0
1626832500000|2021-07-21 01:55:00|37097.7|37057.7|37088.7|37048.7|37098.7|37058.7|37083.7|37043.7|0
1626832800000|2021-07-21 02:00:00|37093.7|37053.7|37060.7|37020.7|37098.8|37058.8|37060.7|37020.7|0
1626833100000|2021-07-21 02:05:00|37065.7|37025.7|37045.8|37005.8|37066.7|37026.7|37045.7|37005.7|11
1626833400000|2021-07-21 02:10:00|37041.8|37001.8|37036.8|36996.8|37056.8|37016.8|37022.8|36982.8|0
1626833700000|2021-07-21 02:15:00|37032.8|36992.8|37041.9|37001.9|37045.9|37005.9|37031.8|36991.8|2
1626834000000|2021-07-21 02:20:00|37032.8|36992.8|37032.9|36992.9|37046.9|37006.9|37016.9|36976.9|2
1626834300000|2021-07-21 02:25:00|37036.9|36996.9|37036.9|36996.9|37041.9|37001.9|37017.9|36977.9|0
1626834600000|2021-07-21 02:30:00|37032.9|36992.9|36993.1|36953.1|37037|36997|36983.1|36943.1|1
1626834900000|2021-07-21 02:35:00|36984.1|36944.1|36989.1|36949.1|36998.1|36958.1|36963.1|36923.1|0
1626835200000|2021-07-21 02:40:00|36985.1|36945.1|36978.2|36938.2|36989.1|36949.1|36963.2|36923.2|0
1626835500000|2021-07-21 02:45:00|36977.2|36937.2|36983.2|36943.2|36989.2|36949.2|36953.2|36913.2|0
1626835800000|2021-07-21 02:50:00|36973.2|36933.2|36970.4|36930.4|36985.4|36945.4|36958.3|36918.3|15
1626836100000|2021-07-21 02:55:00|36966.3|36926.3|37004.4|36964.4|37004.4|36964.4|36960.4|36920.4|3
1626836400000|2021-07-21 03:00:00|37003.5|36963.5|37039.5|36999.5|37039.5|36999.5|36989.5|36949.5|4
1626836700000|2021-07-21 03:05:00|37035.5|36995.5|37025.5|36985.5|37039.5|36999.5|37025.5|36985.5|0
1626837000000|2021-07-21 03:10:00|37020.5|36980.5|37019.6|36979.6|37034.6|36994.6|37018.6|36978.6|0
1626837300000|2021-07-21 03:15:00|37015.6|36975.6|36999.7|36959.7|37015.6|36975.6|36999.6|36959.6|0
1626837600000|2021-07-21 03:20:00|37000.6|36960.6|36994.7|36954.7|37005.6|36965.6|36985.6|36945.6|0
1626837900000|2021-07-21 03:25:00|36995.7|36955.7|36995.7|36955.7|37009.7|36969.7|36989.7|36949.7|0
1626838200000|2021-07-21 03:30:00|36999.8|36959.8|37004.8|36964.8|37009.8|36969.8|36985.7|36945.7|0
1626838500000|2021-07-21 03:35:00|37005.8|36965.8|37013.9|36973.9|37014.8|36974.8|37003.9|36963.9|0
1626838800000|2021-07-21 03:40:00|37014.9|36974.9|37019.9|36979.9|37019.9|36979.9|37014.9|36974.9|0
1626839100000|2021-07-21 03:45:00|37024|36984|37005.9|36965.9|37024.9|36984.9|37005|36965|0
1626839400000|2021-07-21 03:50:00|37000.9|36960.9|36995|36955|37010|36970|36990|36950|0
1626839700000|2021-07-21 03:55:00|36996|36956|37010.1|36970.1|37010.1|36970.1|36996|36956|0
1626840000000|2021-07-21 04:00:00|37006|36966|36996.1|36956.1|37010.1|36970.1|36995.1|36955.1|16
1626840300000|2021-07-21 04:05:00|36995.1|36955.1|36996.1|36956.1|37000.2|36960.2|36990.1|36950.1|0
1626840600000|2021-07-21 04:10:00|37000.2|36960.2|37001.2|36961.2|37002.1|36962.1|36990.2|36950.2|6
1626840900000|2021-07-21 04:15:00|37000.2|36960.2|37015.1|36975.1|37015.1|36975.1|37000.2|36960.2|10
1626841200000|2021-07-21 04:20:00|37019.1|36979.1|37020.1|36980.1|37020.1|36980.1|37015.1|36975.1|1
1626841500000|2021-07-21 04:25:00|37019.2|36979.2|37010.2|36970.2|37020.1|36980.1|37009.2|36969.2|1
1626841800000|2021-07-21 04:30:00|37011.1|36971.1|37015.2|36975.2|37037.1|36997.1|37010.2|36970.2|1
1626842100000|2021-07-21 04:35:00|37016.2|36976.2|37014.1|36974.1|37016.2|36976.2|37009.1|36969.1|24
1626842400000|2021-07-21 04:40:00|37013.2|36973.2|37014.2|36974.2|37015.1|36975.1|37013.2|36973.2|0
1626842700000|2021-07-21 04:45:00|37010.1|36970.1|37029.2|36989.2|37029.2|36989.2|37009.2|36969.2|0
1626843000000|2021-07-21 04:50:00|37019.2|36979.2|37019.3|36979.3|37029.2|36989.2|37019.2|36979.2|0
1626843300000|2021-07-21 04:55:00|37015.2|36975.2|37004.3|36964.3|37019.3|36979.3|37004.3|36964.3|0
1626843600000|2021-07-21 05:00:00|36999.3|36959.3|36974.3|36934.3|37009.3|36969.3|36974.3|36934.3|0
1626843900000|2021-07-21 05:05:00|36969.3|36929.3|36964.4|36924.4|36979.4|36939.4|36959.4|36919.4|0
1626844200000|2021-07-21 05:10:00|36963.4|36923.4|36954.4|36914.4|36963.5|36923.5|36949.4|36909.4|2
1626844500000|2021-07-21 05:15:00|36949.4|36909.4|36933.5|36893.5|36949.4|36909.4|36923.5|36883.5|8
1626844800000|2021-07-21 05:20:00|36940.4|36900.4|36939.5|36899.5|36954.5|36914.5|36925.5|36885.5|2
1626845100000|2021-07-21 05:25:00|36936.4|36896.4|36939.6|36899.6|36954.5|36914.5|36934.5|36894.5|15
1626845400000|2021-07-21 05:30:00|36940.5|36900.5|36944.6|36904.6|36959.6|36919.6|36920.5|36880.5|0
1626845700000|2021-07-21 05:35:00|36940.6|36900.6|36920.6|36880.6|36946.5|36906.5|36920.6|36880.6|0
1626846000000|2021-07-21 05:40:00|36919.7|36879.7|36901.6|36861.6|36919.7|36879.7|36882.5|36842.5|1
1626846300000|2021-07-21 05:45:00|36897.6|36857.6|36871.7|36831.7|36897.6|36857.6|36866.7|36826.7|6
1626846600000|2021-07-21 05:50:00|36875.7|36835.7|36881.7|36841.7|36882.6|36842.6|36865.7|36825.7|2
1626846900000|2021-07-21 05:55:00|36877.7|36837.7|36837.7|36797.7|36882.7|36842.7|36836.7|36796.7|1
1626847200000|2021-07-21 06:00:00|36851.7|36811.7|36896.8|36856.8|36901.8|36861.8|36841.8|36801.8|0
1626847500000|2021-07-21 06:05:00|36897.7|36857.7|36911.8|36871.8|36911.8|36871.8|36895.9|36855.9|0
1626847800000|2021-07-21 06:10:00|36907.8|36867.8|36926.9|36886.9|36931.9|36891.9|36901.9|36861.9|0
1626848100000|2021-07-21 06:15:00|36925.9|36885.9|36961.9|36921.9|36976.9|36936.9|36920.9|36880.9|5
1626848400000|2021-07-21 06:20:00|36957.9|36917.9|36967|36927|36982|36942|36941.9|36901.9|1
1626848700000|2021-07-21 06:25:00|36966|36926|36971.1|36931.1|36981.1|36941.1|36952|36912|0
1626849000000|2021-07-21 06:30:00|36967|36927|36921.1|36881.1|36967|36927|36910.2|36870.2|4
1626849300000|2021-07-21 06:35:00|36920.2|36880.2|36931.2|36891.2|36941.1|36901.1|36917.1|36877.1|2
1626849600000|2021-07-21 06:40:00|36927.1|36887.1|36907.1|36867.1|36941.2|36901.2|36907.1|36867.1|0
1626849900000|2021-07-21 06:45:00|36902.1|36862.1|36915.3|36875.3|36927.2|36887.2|36891.2|36851.2|5
1626850200000|2021-07-21 06:50:00|36911.2|36871.2|36912.2|36872.2|36930.3|36890.3|36890.3|36850.3|1
1626850500000|2021-07-21 06:55:00|36911.3|36871.3|37019.2|36979.2|37019.2|36979.2|36903.2|36863.2|18
1626850800000|2021-07-21 07:00:00|37014.2|36974.2|36996.4|36956.4|37018.2|36978.2|36992.3|36952.3|26
1626851100000|2021-07-21 07:05:00|36991.4|36951.4|36996.4|36956.4|37009.2|36969.2|36955.5|36915.5|21
1626851400000|2021-07-21 07:10:00|36991.4|36951.4|36977.4|36937.4|36991.4|36951.4|36951.4|36911.4|0
1626851700000|2021-07-21 07:15:00|36978.4|36938.4|36977.5|36937.5|36988.4|36948.4|36968.4|36928.4|2
1626852000000|2021-07-21 07:20:00|36978.4|36938.4|37001.3|36961.3|37012.5|36972.5|36977.5|36937.5|5
1626852300000|2021-07-21 07:25:00|37002.2|36962.2|37000.4|36960.4|37061.3|37021.3|36999.4|36959.4|3
1626852600000|2021-07-21 07:30:00|36999.4|36959.4|37028.5|36988.5|37045.4|37005.4|36995.4|36955.4|14
1626852900000|2021-07-21 07:35:00|37024.5|36984.5|37024.5|36984.5|37031.7|36991.7|37004.5|36964.5|1
1626853200000|2021-07-21 07:40:00|37023.6|36983.6|36997.7|36957.7|37055.5|37015.5|36982.7|36942.7|40
1626853500000|2021-07-21 07:45:00|36996.7|36956.7|37078.7|37038.7|37079.6|37039.6|36958.6|36918.6|6
1626853800000|2021-07-21 07:50:00|37072.7|37032.7|37082.8|37042.8|37098.7|37058.7|37072.7|37032.7|0
1626854100000|2021-07-21 07:55:00|37087.8|37047.8|37058.8|37018.8|37088.7|37048.7|37036.9|36996.9|3
1626854400000|2021-07-21 08:00:00|37054.7|37014.7|37028.8|36988.8|37058.8|37018.8|37017.9|36977.9|0
1626854700000|2021-07-21 08:05:00|37026.9|36986.9|37018.8|36978.8|37028.8|36988.8|37007.9|36967.9|3
1626855000000|2021-07-21 08:10:00|37017.9|36977.9|37003.9|36963.9|37032.9|36992.9|36987.9|36947.9|0
1626855300000|2021-07-21 08:15:00|37003|36963|37067.1|37027.1|37077.1|37037.1|36997|36957|4
1626855600000|2021-07-21 08:20:00|37063|37023|37107.1|37067.1|37112.1|37072.1|37052.1|37012.1|108
1626855900000|2021-07-21 08:25:00|37102.1|37062.1|37102.1|37062.1|37132.1|37092.1|37092.1|37052.1|8
1626856200000|2021-07-21 08:30:00|37102.2|37062.2|37162.2|37122.2|37162.2|37122.2|37083.1|37043.1|55
1626856500000|2021-07-21 08:35:00|37157.2|37117.2|37182.2|37142.2|37182.2|37142.2|37157.2|37117.2|22
1626856800000|2021-07-21 08:40:00|37177.2|37137.2|37180.4|37140.4|37207.2|37167.2|37167.3|37127.3|32
1626857100000|2021-07-21 08:45:00|37171.4|37131.4|37186.4|37146.4|37215.5|37175.5|37161.4|37121.4|27
1626857400000|2021-07-21 08:50:00|37185.5|37145.5|37191.4|37151.4|37197.4|37157.4|37165.5|37125.5|8
1626857700000|2021-07-21 08:55:00|37196.4|37156.4|37211.5|37171.5|37230.5|37190.5|37195.5|37155.5|8
1626858000000|2021-07-21 09:00:00|37210.6|37170.6|37155.6|37115.6|37211.5|37171.5|37145.6|37105.6|2
1626858300000|2021-07-21 09:05:00|37156.5|37116.5|37136.6|37096.6|37156.5|37116.5|37131.6|37091.6|1
1626858600000|2021-07-21 09:10:00|37135.7|37095.7|37142.6|37102.6|37147.5|37107.5|37111.6|37071.6|6
1626858900000|2021-07-21 09:15:00|37146.6|37106.6|37137.6|37097.6|37146.6|37106.6|37126.7|37086.7|0
1626859200000|2021-07-21 09:20:00|37142.6|37102.6|37167.6|37127.6|37187.6|37147.6|37142.6|37102.6|4
1626859500000|2021-07-21 09:25:00|37168.6|37128.6|37146.8|37106.8|37177.7|37137.7|37141.8|37101.8|0
1626859800000|2021-07-21 09:30:00|37145.8|37105.8|37076.8|37036.8|37145.8|37105.8|37076.8|37036.8|0
1626860100000|2021-07-21 09:35:00|37086.8|37046.8|37092.8|37052.8|37108.7|37068.7|37086.8|37046.8|1
1626860400000|2021-07-21 09:40:00|37087.8|37047.8|37136.9|37096.9|37138.8|37098.8|37072.8|37032.8|142
1626860700000|2021-07-21 09:45:00|37116.9|37076.9|37054.7|37014.7|37120.6|37080.6|37054.7|37014.7|85
1626861000000|2021-07-21 09:50:00|37050.6|37010.6|37040.7|37000.7|37050.7|37010.7|37035.6|36995.6|2
1626861300000|2021-07-21 09:55:00|37039.8|36999.8|37062.6|37022.6|37071.7|37031.7|37026.6|36986.6|1
1626861600000|2021-07-21 10:00:00|37053.5|37013.5|37074.9|37034.9|37095.8|37055.8|37047.6|37007.6|6
1626861900000|2021-07-21 10:05:00|37085.8|37045.8|37099.9|37059.9|37110.8|37070.8|37075.8|37035.8|0
1626862200000|2021-07-21 10:10:00|37099|37059|37079.9|37039.9|37099|37059|37074|37034|2
1626862500000|2021-07-21 10:15:00|37080.9|37040.9|37063.7|37023.7|37080.9|37040.9|37023.6|36983.6|2
1626862800000|2021-07-21 10:20:00|37068.7|37028.7|37064.6|37024.6|37074.6|37034.6|37047.8|37007.8|0
1626863100000|2021-07-21 10:25:00|37069.6|37029.6|37138.8|37098.8|37138.8|37098.8|37047.8|37007.8|1
1626863400000|2021-07-21 10:30:00|37139.7|37099.7|37143.8|37103.8|37163.8|37123.8|37139.7|37099.7|5
1626863700000|2021-07-21 10:35:00|37132.9|37092.9|37103.8|37063.8|37139.7|37099.7|37102.9|37062.9|0
1626864000000|2021-07-21 10:40:00|37093.8|37053.8|37064.8|37024.8|37096.6|37056.6|37058.9|37018.9|1
1626864300000|2021-07-21 10:45:00|37073.9|37033.9|37082.1|37042.1|37098.9|37058.9|37073.9|37033.9|7
1626864600000|2021-07-21 10:50:00|37087.1|37047.1|37111.2|37071.2|37153|37113|37087.1|37047.1|0
1626864900000|2021-07-21 10:55:00|37112.1|37072.1|37121.3|37081.3|37128.1|37088.1|37103.1|37063.1|6
1626865200000|2021-07-21 11:00:00|37122.2|37082.2|37122.2|37082.2|37133.1|37093.1|37102.2|37062.2|1
1626865500000|2021-07-21 11:05:00|37123.1|37083.1|37102.3|37062.3|37132.2|37092.2|37102.2|37062.2|2
1626865800000|2021-07-21 11:10:00|37078.2|37038.2|37149.1|37109.1|37163.2|37123.2|37078.2|37038.2|3
1626866100000|2021-07-21 11:15:00|37148.2|37108.2|37131.4|37091.4|37148.2|37108.2|37121.4|37081.4|2
1626866400000|2021-07-21 11:20:00|37127.3|37087.3|37069.2|37029.2|37127.3|37087.3|37069.2|37029.2|16
1626866700000|2021-07-21 11:25:00|37073.3|37033.3|37095.2|37055.2|37095.2|37055.2|37059.2|37019.2|23
1626867000000|2021-07-21 11:30:00|37094.3|37054.3|37125.2|37085.2|37145.2|37105.2|37093.3|37053.3|55
1626867300000|2021-07-21 11:35:00|37129.3|37089.3|37195.7|37155.7|37199.3|37159.3|37124.3|37084.3|14
1626867600000|2021-07-21 11:40:00|37200.7|37160.7|37218.9|37178.9|37219.8|37179.8|37179.8|37139.8|34
1626867900000|2021-07-21 11:45:00|37214.8|37174.8|37219|37179|37233.9|37193.9|37209.8|37169.8|18
1626868200000|2021-07-21 11:50:00|37224|37184|37219|37179|37234|37194|37205.8|37165.8|2
1626868500000|2021-07-21 11:55:00|37223.1|37183.1|37225|37185|37229|37189|37205.8|37165.8|100
1626868800000|2021-07-21 12:00:00|37215|37175|37214.1|37174.1|37230.9|37190.9|37205.9|37165.9|27
1626869100000|2021-07-21 12:05:00|37205.9|37165.9|37264.1|37224.1|37264.1|37224.1|37205.9|37165.9|15
1626869400000|2021-07-21 12:10:00|37263.2|37223.2|37328.3|37288.3|37328.3|37288.3|37263.2|37223.2|20
1626869700000|2021-07-21 12:15:00|37332.4|37292.4|37358.8|37318.8|37418.8|37378.8|37332.4|37292.4|205
1626870000000|2021-07-21 12:20:00|37353.8|37313.8|37368.8|37328.8|37387.9|37347.9|37339.7|37299.7|4
1626870300000|2021-07-21 12:25:00|37367.9|37327.9|37365.7|37325.7|37388.8|37348.8|37352.9|37312.9|50
1626870600000|2021-07-21 12:30:00|37361.6|37321.6|37331.6|37291.6|37372.5|37332.5|37305.7|37265.7|24
1626870900000|2021-07-21 12:35:00|37336.6|37296.6|37369|37329|37375.8|37335.8|37329.8|37289.8|28
1626871200000|2021-07-21 12:40:00|37373.1|37333.1|37354.9|37314.9|37394|37354|37348.1|37308.1|49
1626874200000|2021-07-21 13:30:00|37376.3|37336.3|37297.1|37257.1|37464.9|37424.9|37244|37204|376
1626874500000|2021-07-21 13:35:00|37293|37253|37133.5|37093.5|37298|37258|37110.3|37070.3|383
1626874800000|2021-07-21 13:40:00|37125.3|37085.3|36985.4|36945.4|37128.5|37088.5|36971.3|36931.3|218
1626875100000|2021-07-21 13:45:00|36999.5|36959.5|37046.5|37006.5|37062.3|37022.3|36958.6|36918.6|207
1626875400000|2021-07-21 13:50:00|37042.3|37002.3|37190.1|37150.1|37196.9|37156.9|37022.4|36982.4|305
1626875700000|2021-07-21 13:55:00|37194.2|37154.2|37256.5|37216.5|37309.2|37269.2|37190.1|37150.1|215
1626876000000|2021-07-21 14:00:00|37261.5|37221.5|37240.2|37200.2|37305.7|37265.7|37188.4|37148.4|86
1626876300000|2021-07-21 14:05:00|37244.3|37204.3|37206.1|37166.1|37264.3|37224.3|37184.3|37144.3|29
1626876600000|2021-07-21 14:10:00|37210.2|37170.2|37177.9|37137.9|37227|37187|37166.2|37126.2|24
1626876900000|2021-07-21 14:15:00|37169.7|37129.7|37177.1|37137.1|37246.2|37206.2|37167.9|37127.9|115
1626877200000|2021-07-21 14:20:00|37168|37128|37036.8|36996.8|37168|37128|37023.6|36983.6|152
1626877500000|2021-07-21 14:25:00|37032.7|36992.7|37038.6|36998.6|37074.5|37034.5|36980.4|36940.4|124
1626877800000|2021-07-21 14:30:00|37039.5|36999.5|36972.2|36932.2|37053.6|37013.6|36955.4|36915.4|93
1626878100000|2021-07-21 14:35:00|36966.3|36926.3|36983.5|36943.5|37007.2|36967.2|36925.5|36885.5|275
1626878400000|2021-07-21 14:40:00|36979.4|36939.4|37045.9|37005.9|37050.9|37010.9|36973.5|36933.5|62
1626878700000|2021-07-21 14:45:00|37050|37010|37077.7|37037.7|37101.8|37061.8|37050|37010|51
1626879000000|2021-07-21 14:50:00|37078.6|37038.6|37136|37096|37147.7|37107.7|37060.9|37020.9|23
1626879300000|2021-07-21 14:55:00|37131.9|37091.9|37161.9|37121.9|37190.1|37150.1|37111.9|37071.9|53
1626879600000|2021-07-21 15:00:00|37166.9|37126.9|37204.3|37164.3|37250.2|37210.2|37151.9|37111.9|177
1626879900000|2021-07-21 15:05:00|37205.2|37165.2|37121.1|37081.1|37210.2|37170.2|37120.2|37080.2|38
1626880200000|2021-07-21 15:10:00|37120.2|37080.2|37220.8|37180.8|37227.6|37187.6|37120.2|37080.2|91
1626880500000|2021-07-21 15:15:00|37224.9|37184.9|37239.1|37199.1|37302.3|37262.3|37224.9|37184.9|80
1626880800000|2021-07-21 15:20:00|37234.1|37194.1|37306.5|37266.5|37310.6|37270.6|37234.1|37194.1|78
1626881100000|2021-07-21 15:25:00|37302.4|37262.4|37313.3|37273.3|37313.3|37273.3|37273.3|37233.3|43
1626881400000|2021-07-21 15:30:00|37317.4|37277.4|37381.6|37341.6|37396.5|37356.5|37317.4|37277.4|80
1626881700000|2021-07-21 15:35:00|37389.8|37349.8|37342.5|37302.5|37391.6|37351.6|37313.4|37273.4|55
1626882000000|2021-07-21 15:40:00|37333.4|37293.4|37437.5|37397.5|37449.3|37409.3|37333.4|37293.4|189
1626882300000|2021-07-21 15:45:00|37442.5|37402.5|37481.7|37441.7|37490.8|37450.8|37427.5|37387.5|71
1626882600000|2021-07-21 15:50:00|37482.6|37442.6|37407.6|37367.6|37482.6|37442.6|37396.7|37356.7|79
1626882900000|2021-07-21 15:55:00|37406.8|37366.8|37441.8|37401.8|37442.7|37402.7|37384.4|37344.4|37
1626883200000|2021-07-21 16:00:00|37443.6|37403.6|37479.2|37439.2|37499.2|37459.2|37435.9|37395.9|50
1626883500000|2021-07-21 16:05:00|37475.1|37435.1|37474.3|37434.3|37509.2|37469.2|37462.8|37422.8|59
1626883800000|2021-07-21 16:10:00|37479.3|37439.3|37480.2|37440.2|37501|37461|37458.4|37418.4|87
1626884100000|2021-07-21 16:15:00|37486.1|37446.1|37453.8|37413.8|37492|37452|37452.9|37412.9|26
1626884400000|2021-07-21 16:20:00|37452.9|37412.9|37472.6|37432.6|37498.5|37458.5|37417.6|37377.6|106
1626884700000|2021-07-21 16:25:00|37473.5|37433.5|37466.8|37426.8|37488.6|37448.6|37424.4|37384.4|50
1626885000000|2021-07-21 16:30:00|37470.9|37430.9|37382.7|37342.7|37470.9|37430.9|37377.7|37337.7|80
1626885300000|2021-07-21 16:35:00|37382.8|37342.8|37475.2|37435.2|37500.2|37460.2|37376|37336|83
1626885600000|2021-07-21 16:40:00|37480.2|37440.2|37406.1|37366.1|37505.2|37465.2|37382|37342|29
1626885900000|2021-07-21 16:45:00|37402.9|37362.9|37362.6|37322.6|37407|37367|37342.6|37302.6|66
1626886200000|2021-07-21 16:50:00|37363.5|37323.5|37182.1|37142.1|37367.6|37327.6|37167.1|37127.1|74
1626886500000|2021-07-21 16:55:00|37187.1|37147.1|37186.5|37146.5|37215.6|37175.6|37177.1|37137.1|197
1626886800000|2021-07-21 17:00:00|37181.5|37141.5|37239.2|37199.2|37263.3|37223.3|37141.5|37101.5|106
1626887100000|2021-07-21 17:05:00|37243.3|37203.3|37245.1|37205.1|37281.6|37241.6|37198.3|37158.3|392
1626887400000|2021-07-21 17:10:00|37244.2|37204.2|37298.4|37258.4|37323.4|37283.4|37225.1|37185.1|47
1626887700000|2021-07-21 17:15:00|37294.3|37254.3|37275.8|37235.8|37322.5|37282.5|37265.8|37225.8|15
1626888000000|2021-07-21 17:20:00|37271.7|37231.7|37218.5|37178.5|37306.7|37266.7|37203.5|37163.5|28
1626888300000|2021-07-21 17:25:00|37222.6|37182.6|37284.4|37244.4|37284.4|37244.4|37222.6|37182.6|38
1626888600000|2021-07-21 17:30:00|37285.3|37245.3|37255.1|37215.1|37285.3|37245.3|37242.7|37202.7|25
1626888900000|2021-07-21 17:35:00|37259.2|37219.2|37235.2|37195.2|37276|37236|37219.3|37179.3|53
1626889200000|2021-07-21 17:40:00|37239.3|37199.3|37246.9|37206.9|37315.2|37275.2|37226.9|37186.9|26
1626889500000|2021-07-21 17:45:00|37251.1|37211.1|37284.6|37244.6|37319.6|37279.6|37241.9|37201.9|11
1626889800000|2021-07-21 17:50:00|37285.5|37245.5|37246.4|37206.4|37314.6|37274.6|37242.2|37202.2|43
1626890100000|2021-07-21 17:55:00|37260.5|37220.5|37292.3|37252.3|37298.1|37258.1|37257.3|37217.3|84
1626890400000|2021-07-21 18:00:00|37286.4|37246.4|37298|37258|37367.1|37327.1|37272.3|37232.3|109
1626890700000|2021-07-21 18:05:00|37302.1|37262.1|37265.7|37225.7|37321.3|37281.3|37194.6|37154.6|246
1626891000000|2021-07-21 18:10:00|37274.8|37234.8|37357.2|37317.2|37370.5|37330.5|37255.7|37215.7|322
1626891300000|2021-07-21 18:15:00|37354.6|37314.6|37339|37299|37390.7|37350.7|37333.1|37293.1|503
1626912000000|2021-07-22 00:00:00|37347.2|37307.2|37307.3|37267.3|37369.8|37318.1|37297.3|37257.3|50
1626912300000|2021-07-22 00:05:00|37294|37254|37259|37219|37294|37254|37227.4|37187.4|19
1626912600000|2021-07-22 00:10:00|37258.2|37218.2|37200.7|37160.7|37259|37219|37200.7|37160.7|45
1626912900000|2021-07-22 00:15:00|37199.9|37159.9|37200.8|37160.8|37209.9|37169.9|37175.8|37135.8|15
1626913200000|2021-07-22 00:20:00|37200|37160|37180.8|37140.8|37215|37175|37180.8|37140.8|132
1626913500000|2021-07-22 00:25:00|37180.9|37140.9|37148.3|37108.3|37185.9|37145.9|37148.3|37108.3|17
1626913800000|2021-07-22 00:30:00|37143.3|37103.3|37154.2|37114.2|37173.4|37133.4|37139.2|37099.2|3
1626914100000|2021-07-22 00:35:00|37149.2|37109.2|37145.1|37105.1|37164.2|37124.2|37144.3|37104.3|6
1626914400000|2021-07-22 00:40:00|37144.3|37104.3|37133.5|37093.5|37155.9|37115.9|37115.9|37075.9|7
1626914700000|2021-07-22 00:45:00|37137.7|37097.7|37155.2|37115.2|37169.3|37129.3|37133.5|37093.5|0
1626915000000|2021-07-22 00:50:00|37146.8|37106.8|37155.2|37115.2|37171|37131|37145.2|37105.2|1
1626915300000|2021-07-22 00:55:00|37151|37111|37133.6|37093.6|37151|37111|37130.2|37090.2|3
1626915600000|2021-07-22 01:00:00|37129.4|37089.4|37122.9|37082.9|37143.6|37103.6|37097.8|37057.8|2
1626915900000|2021-07-22 01:05:00|37123.7|37083.7|37152.9|37112.9|37157.9|37117.9|37122.9|37082.9|0
1626916200000|2021-07-22 01:10:00|37153.7|37113.7|37143|37103|37162.1|37122.1|37142.1|37102.1|8
1626916500000|2021-07-22 01:15:00|37142.1|37102.1|37123.8|37083.8|37158|37118|37118|37078|15
1626916800000|2021-07-22 01:20:00|37123|37083|37124.7|37084.7|37136.3|37096.3|37118|37078|7
1626917100000|2021-07-22 01:25:00|37119.7|37079.7|37123.1|37083.1|37148.1|37108.1|37114.7|37074.7|0
1626917400000|2021-07-22 01:30:00|37118.1|37078.1|37130.7|37090.7|37134.7|37094.7|37108.1|37068.1|7
1626917700000|2021-07-22 01:35:00|37131.5|37091.5|37164|37124|37183.2|37143.2|37130.7|37090.7|14
1626918000000|2021-07-22 01:40:00|37158.2|37118.2|37154.1|37114.1|37164|37124|37149|37109|1
1626918300000|2021-07-22 01:45:00|37158.2|37118.2|37138.3|37098.3|37164.1|37124.1|37138.3|37098.3|0
1626918600000|2021-07-22 01:50:00|37142.5|37102.5|37102.5|37062.5|37143.3|37103.3|37097.5|37057.5|3
1626918900000|2021-07-22 01:55:00|37101.7|37061.7|37105|37065|37106.7|37066.7|37083.3|37043.3|4
1626919200000|2021-07-22 02:00:00|37109.2|37069.2|37145.9|37105.9|37145.9|37105.9|37109.2|37069.2|1
1626919500000|2021-07-22 02:05:00|37144.2|37104.2|37125.9|37085.9|37145.1|37105.1|37120.1|37080.1|0
1626919800000|2021-07-22 02:10:00|37130.1|37090.1|37146.8|37106.8|37151.7|37111.7|37115.9|37075.9|9
1626920100000|2021-07-22 02:15:00|37147.6|37107.6|37152.6|37112.6|37157.6|37117.6|37141.8|37101.8|0
1626920400000|2021-07-22 02:20:00|37151.8|37111.8|37167.7|37127.7|37172.7|37132.7|37151.8|37111.8|0
1626920700000|2021-07-22 02:25:00|37166.9|37126.9|37157.7|37117.7|37167.7|37127.7|37157.7|37117.7|0
1626921000000|2021-07-22 02:30:00|37156.9|37116.9|37121.9|37081.9|37157.7|37117.7|37121.9|37081.9|0
1626921300000|2021-07-22 02:35:00|37122|37082|37107.8|37067.8|37132|37092|37102|37062|0
1626921600000|2021-07-22 02:40:00|37112.8|37072.8|37049.5|37009.5|37112.8|37072.8|37049.5|37009.5|11
1626921900000|2021-07-22 02:45:00|37045.3|37005.3|37094.5|37054.5|37099.5|37059.5|37036.1|36996.1|34
1626922200000|2021-07-22 02:50:00|37095.3|37055.3|37096.2|37056.2|37096.2|37056.2|37077.9|37037.9|33
1626922500000|2021-07-22 02:55:00|37101.2|37061.2|37110.4|37070.4|37116.2|37076.2|37101.2|37061.2|1
1626922800000|2021-07-22 03:00:00|37109.6|37069.6|37097|37057|37112|37072|37097|37057|6
1626923100000|2021-07-22 03:05:00|37102|37062|37107.1|37067.1|37112.1|37072.1|37097.1|37057.1|1
1626923400000|2021-07-22 03:10:00|37106.3|37066.3|37097.9|37057.9|37106.3|37066.3|37077.1|37037.1|8
1626923700000|2021-07-22 03:15:00|37093.7|37053.7|37093.8|37053.8|37097.9|37057.9|37073.8|37033.8|13
1626924000000|2021-07-22 03:20:00|37098|37058|37108|37068|37113|37073|37092.2|37052.2|1
1626924300000|2021-07-22 03:25:00|37112.2|37072.2|37098.1|37058.1|37112.2|37072.2|37098|37058|1
1626924600000|2021-07-22 03:30:00|37097.3|37057.3|37088.1|37048.1|37098.1|37058.1|37078.9|37038.9|19
1626924900000|2021-07-22 03:35:00|37078.1|37038.1|37083.1|37043.1|37083.1|37043.1|37068.9|37028.9|8
1626925200000|2021-07-22 03:40:00|37088.1|37048.1|37074|37034|37088.2|37048.2|37073.2|37033.2|2
1626925500000|2021-07-22 03:45:00|37069|37029|37069|37029|37074|37034|37069|37029|0
1626925800000|2021-07-22 03:50:00|37074|37034|37072.5|37032.5|37078.3|37038.3|37058.2|37018.2|3
1626926100000|2021-07-22 03:55:00|37068.3|37028.3|37102.5|37062.5|37107.5|37067.5|37068.3|37028.3|16
1626926400000|2021-07-22 04:00:00|37107.5|37067.5|37088.3|37048.3|37119.1|37079.1|37088.3|37048.3|5
1626926700000|2021-07-22 04:05:00|37092.6|37052.6|37142.4|37102.4|37166.6|37126.6|37078.4|37038.4|22
1626927000000|2021-07-22 04:10:00|37136.6|37096.6|37137.4|37097.4|37153.2|37113.2|37125.8|37085.8|10
1626927300000|2021-07-22 04:15:00|37138.2|37098.2|37138.2|37098.2|37148.2|37108.2|37133.2|37093.2|0
1626927600000|2021-07-22 04:20:00|37138.3|37098.3|37148.3|37108.3|37152.5|37112.5|37138.3|37098.3|0
1626927900000|2021-07-22 04:25:00|37144.1|37104.1|37153.3|37113.3|37153.3|37113.3|37143.3|37103.3|1
1626928200000|2021-07-22 04:30:00|37152.5|37112.5|37153.4|37113.4|37158.4|37118.4|37148.3|37108.3|0
1626928500000|2021-07-22 04:35:00|37158.4|37118.4|37153.4|37113.4|37158.4|37118.4|37153.4|37113.4|0
1626928800000|2021-07-22 04:40:00|37149.2|37109.2|37168.4|37128.4|37168.4|37128.4|37149.2|37109.2|0
1626929100000|2021-07-22 04:45:00|37172.6|37132.6|37167.7|37127.7|37179.2|37139.2|37167.7|37127.7|0
1626929400000|2021-07-22 04:50:00|37166.9|37126.9|37147.7|37107.7|37166.9|37126.9|37147.7|37107.7|0
1626929700000|2021-07-22 04:55:00|37148.5|37108.5|37157|37117|37157|37117|37148.5|37108.5|0
1626930000000|2021-07-22 05:00:00|37157.8|37117.8|37157|37117|37157.8|37117.8|37157|37117|0
1626930300000|2021-07-22 05:05:00|37152.8|37112.8|37112|37072|37152.8|37112.8|37112|37072|0
1626930600000|2021-07-22 05:10:00|37102.8|37062.8|37067.1|37027.1|37102.8|37062.8|37056.3|37016.3|118
1626930900000|2021-07-22 05:15:00|37066.3|37026.3|37056.3|37016.3|37072.1|37032.1|37052.1|37012.1|2
1626931200000|2021-07-22 05:20:00|37060.5|37020.5|37046.4|37006.4|37060.5|37020.5|37041.4|37001.4|1
1626931500000|2021-07-22 05:25:00|37060.6|37020.6|37056.4|37016.4|37071.4|37031.4|37055.6|37015.6|2
1626931800000|2021-07-22 05:30:00|37057.2|37017.2|37050.7|37010.7|37070.6|37030.6|37050.6|37010.6|11
1626932100000|2021-07-22 05:35:00|37046.5|37006.5|37060.7|37020.7|37061.5|37021.5|37046.5|37006.5|1
1626932400000|2021-07-22 05:40:00|37065.7|37025.7|37071.5|37031.5|37076.5|37036.5|37065.7|37025.7|1
1626932700000|2021-07-22 05:45:00|37076.5|37036.5|37066.6|37026.6|37077.3|37037.3|37065.7|37025.7|0
1626933000000|2021-07-22 05:50:00|37065.8|37025.8|37067.4|37027.4|37071.6|37031.6|37055.8|37015.8|0
1626933300000|2021-07-22 05:55:00|37062.4|37022.4|37052.4|37012.4|37067.4|37027.4|37051.6|37011.6|0
1626933600000|2021-07-22 06:00:00|37051.6|37011.6|37062.5|37022.5|37062.5|37022.5|37051.6|37011.6|1
1626933900000|2021-07-22 06:05:00|37061.7|37021.7|37047.5|37007.5|37067.5|37027.5|37047.5|37007.5|0
1626934200000|2021-07-22 06:10:00|37052.5|37012.5|37072.5|37032.5|37072.5|37032.5|37052.5|37012.5|0
1626934500000|2021-07-22 06:15:00|37068.3|37028.3|37082.6|37042.6|37087.6|37047.6|37056.8|37016.8|9
1626934800000|2021-07-22 06:20:00|37087.6|37047.6|37077.6|37037.6|37087.6|37047.6|37052.6|37012.6|2
1626935100000|2021-07-22 06:25:00|37076.9|37036.9|37097.7|37057.7|37101.9|37061.9|37076.9|37036.9|11
1626935400000|2021-07-22 06:30:00|37093.4|37053.4|37091.9|37051.9|37106.9|37066.9|37076.1|37036.1|0
1626935700000|2021-07-22 06:35:00|37086.9|37046.9|37052.7|37012.7|37086.9|37046.9|37051.2|37011.2|22
1626936000000|2021-07-22 06:40:00|37047.7|37007.7|37052.8|37012.8|37063.5|37023.5|37022|36982|22
1626936300000|2021-07-22 06:45:00|37047.8|37007.8|37042.8|37002.8|37052.8|37012.8|37042.8|37002.8|154
1626936600000|2021-07-22 06:50:00|37038.6|36998.6|37042.9|37002.9|37048.6|37008.6|37032.8|36992.8|17
1626936900000|2021-07-22 06:55:00|37038.6|36998.6|37057.1|37017.1|37068.7|37028.7|37038.6|36998.6|0
1626937200000|2021-07-22 07:00:00|37052.9|37012.9|37042.9|37002.9|37062.9|37022.9|37042.9|37002.9|0
1626937500000|2021-07-22 07:05:00|37042.2|37002.2|37028|36988|37042.9|37002.9|37013|36973|13
1626937800000|2021-07-22 07:10:00|37032.2|36992.2|37017.2|36977.2|37043|37003|36997.2|36957.2|9
1626938100000|2021-07-22 07:15:00|37008.8|36968.8|37002.3|36962.3|37013|36973|36983.8|36943.8|1
1626938400000|2021-07-22 07:20:00|36997.3|36957.3|37023.1|36983.1|37032.3|36992.3|36993.1|36953.1|1
1626938700000|2021-07-22 07:25:00|37027.3|36987.3|37007.4|36967.4|37032.3|36992.3|36993.1|36953.1|24
1626939000000|2021-07-22 07:30:00|37003.1|36963.1|36917|36877|37007.4|36967.4|36856.6|36816.6|65
1626939300000|2021-07-22 07:35:00|36921.2|36881.2|36952.8|36912.8|36952.8|36912.8|36882.8|36842.8|31
1626939600000|2021-07-22 07:40:00|36953.6|36913.6|36942.8|36902.8|36957.8|36917.8|36922.8|36882.8|8
1626939900000|2021-07-22 07:45:00|36943.6|36903.6|36937.9|36897.9|36947.8|36907.8|36922.9|36882.9|8
1626940200000|2021-07-22 07:50:00|36932.9|36892.9|36939.5|36899.5|36948.7|36908.7|36927.9|36887.9|11
1626940500000|2021-07-22 07:55:00|36938.7|36898.7|36928.4|36888.4|36938.7|36898.7|36904.5|36864.5|68
1626940800000|2021-07-22 08:00:00|36923.4|36883.4|36947.6|36907.6|36954.2|36914.2|36858.4|36818.4|21
1626941100000|2021-07-22 08:05:00|36943.4|36903.4|36938.4|36898.4|36989.2|36949.2|36938.4|36898.4|8
1626941400000|2021-07-22 08:10:00|36937.7|36897.7|36988.5|36948.5|37001.9|36961.9|36936.9|36896.9|5
1626941700000|2021-07-22 08:15:00|36983.5|36943.5|36977|36937|36993.5|36953.5|36963.5|36923.5|15
1626942000000|2021-07-22 08:20:00|36976.2|36936.2|36987.8|36947.8|36996.2|36956.2|36957|36917|3
1626942300000|2021-07-22 08:25:00|36987|36947|37007.1|36967.1|37051.3|37011.3|36982|36942|5
1626942600000|2021-07-22 08:30:00|37002.1|36962.1|36997.1|36957.1|37027.1|36987.1|36992.1|36952.1|14
1626942900000|2021-07-22 08:35:00|36996.3|36956.3|37007.9|36967.9|37012.1|36972.1|36982.9|36942.9|3
1626943200000|2021-07-22 08:40:00|37012.1|36972.1|36992.2|36952.2|37012.1|36972.1|36982.9|36942.9|3
1626943500000|2021-07-22 08:45:00|36991.4|36951.4|37025.7|36985.7|37025.7|36985.7|36972.2|36932.2|9
1626943800000|2021-07-22 08:50:00|37024.9|36984.9|36996.5|36956.5|37030.7|36990.7|36991.5|36951.5|0
1626944100000|2021-07-22 08:55:00|36995.7|36955.7|37004.2|36964.2|37004.2|36964.2|36985|36945|3
1626944400000|2021-07-22 09:00:00|37003.5|36963.5|36992.3|36952.3|37004.3|36964.3|36974.3|36934.3|33
1626944700000|2021-07-22 09:05:00|36988.1|36948.1|36985.1|36945.1|36992.3|36952.3|36975.8|36935.8|10
1626945000000|2021-07-22 09:10:00|36980.9|36940.9|36956.7|36916.7|36990.1|36950.1|36956.7|36916.7|32
1626945300000|2021-07-22 09:15:00|36955.1|36915.1|36923.6|36883.6|36968.6|36928.6|36917.9|36877.9|67
1626945600000|2021-07-22 09:20:00|36919.4|36879.4|36924.5|36884.5|36924.5|36884.5|36880.2|36840.2|10
1626945900000|2021-07-22 09:25:00|36923.7|36883.7|36891|36851|36935.2|36895.2|36889.5|36849.5|46
1626946200000|2021-07-22 09:30:00|36901|36861|36942.6|36902.6|36972.6|36932.6|36896.8|36856.8|24
1626946500000|2021-07-22 09:35:00|36946.8|36906.8|36925.3|36885.3|36961.9|36921.9|36925.3|36885.3|10
1626946800000|2021-07-22 09:40:00|36929.6|36889.6|36930.8|36890.8|36965.8|36925.8|36898.1|36858.1|153
1626947100000|2021-07-22 09:45:00|36930.1|36890.1|36930.9|36890.9|36946.6|36906.6|36905.9|36865.9|8
1626947400000|2021-07-22 09:50:00|36925.9|36885.9|36869.7|36829.7|36930.9|36890.9|36869.7|36829.7|49
1626947700000|2021-07-22 09:55:00|36875.5|36835.5|36865.5|36825.5|36889.7|36849.7|36833.9|36793.9|30
1626948000000|2021-07-22 10:00:00|36864.7|36824.7|36870.5|36830.5|36874.8|36834.8|36844.8|36804.8|17
1626948300000|2021-07-22 10:05:00|36866.3|36826.3|36862.9|36822.9|36870.6|36830.6|36832.8|36792.8|60
1626948600000|2021-07-22 10:10:00|36858.6|36818.6|36854.4|36814.4|36874.4|36834.4|36844.4|36804.4|13
1626948900000|2021-07-22 10:15:00|36850.2|36810.2|36840.2|36800.2|36893.7|36853.7|36814.4|36774.4|12
1626949200000|2021-07-22 10:20:00|36844.4|36804.4|36880.2|36840.2|36880.2|36840.2|36829.5|36789.5|3
1626949500000|2021-07-22 10:25:00|36879.5|36839.5|36968.8|36928.8|36968.8|36928.8|36875.2|36835.2|11
1626949800000|2021-07-22 10:30:00|36959.5|36919.5|36948.8|36908.8|36963.8|36923.8|36928|36888|21
1626950100000|2021-07-22 10:35:00|36940.3|36900.3|36953.1|36913.1|36968.1|36928.1|36928.8|36888.8|2
1626950400000|2021-07-22 10:40:00|36934.6|36894.6|36948.1|36908.1|36948.9|36908.9|36928.9|36888.9|0
1626950700000|2021-07-22 10:45:00|36948.9|36908.9|36958.9|36918.9|36958.9|36918.9|36934.6|36894.6|6
1626951000000|2021-07-22 10:50:00|36953.2|36913.2|36949|36909|36958.9|36918.9|36924.7|36884.7|9
1626951300000|2021-07-22 10:55:00|36954.7|36914.7|36949|36909|36969|36929|36949|36909|0
1626951600000|2021-07-22 11:00:00|36948.3|36908.3|36939|36899|36949|36909|36929|36889|2
1626951900000|2021-07-22 11:05:00|36939.1|36899.1|36909.8|36869.8|36939.1|36899.1|36905.6|36865.6|10
1626952200000|2021-07-22 11:10:00|36905.6|36865.6|36894.9|36854.9|36914.9|36874.9|36894.8|36854.8|21
1626952500000|2021-07-22 11:15:00|36895.6|36855.6|36880.7|36840.7|36919.9|36879.9|36880.7|36840.7|12
1626952800000|2021-07-22 11:20:00|36885.7|36845.7|36910.7|36870.7|36920.7|36880.7|36885.7|36845.7|27
1626953100000|2021-07-22 11:25:00|36909.9|36869.9|36900|36860|36930|36890|36895|36855|20
1626953400000|2021-07-22 11:30:00|36905|36865|36910|36870|36955|36915|36895.8|36855.8|8
1626953700000|2021-07-22 11:35:00|36905.8|36865.8|36879.3|36839.3|36929.3|36889.3|36859.3|36819.3|12
1626954000000|2021-07-22 11:40:00|36878.6|36838.6|36854.4|36814.4|36879.3|36839.3|36839.3|36799.3|4
1626954300000|2021-07-22 11:45:00|36853.6|36813.6|36829.4|36789.4|36858.6|36818.6|36823.7|36783.7|5
1626954600000|2021-07-22 11:50:00|36828.7|36788.7|36818.7|36778.7|36838.7|36798.7|36809.4|36769.4|19
1626954900000|2021-07-22 11:55:00|36820.2|36780.2|36760.2|36720.2|36833|36793|36740.9|36700.9|38
1626955200000|2021-07-22 12:00:00|36756|36716|36715.5|36675.5|36760.2|36720.2|36715.5|36675.5|190
1626955500000|2021-07-22 12:05:00|36714.7|36674.7|36741.2|36701.2|36743.5|36703.5|36694.2|36654.2|73
1626955800000|2021-07-22 12:10:00|36751.2|36711.2|36728.3|36688.3|36751.2|36711.2|36692|36652|52
1626956100000|2021-07-22 12:15:00|36732.6|36692.6|36779.1|36739.1|36790.6|36750.6|36722.6|36682.6|41
1626956400000|2021-07-22 12:20:00|36774.8|36734.8|36744.1|36704.1|36790.6|36750.6|36739.8|36699.8|163
1626956700000|2021-07-22 12:25:00|36750.6|36710.6|36779.9|36699.9|36779.9|36734.9|36745.6|36699.9|14
1626957000000|2021-07-22 12:30:00|36753.4|36713.4|36814.2|36774.2|36824.2|36784.2|36719.2|36671.2|30
1626957300000|2021-07-22 12:35:00|36819.2|36779.2|36742|36702|36842.7|36802.7|36728.5|36688.5|43
1626957600000|2021-07-22 12:40:00|36737.7|36697.7|36814.3|36774.3|36814.3|36774.3|36728.5|36688.5|60
1626960600000|2021-07-22 13:30:00|36806.8|36766.8|36757.5|36717.5|36873.1|36833.1|36671.8|36631.8|662
1626960900000|2021-07-22 13:35:00|36761.8|36721.8|36571.7|36531.7|36789|36749|36547.5|36507.5|495
1626961200000|2021-07-22 13:40:00|36577.5|36537.5|36731.9|36691.9|36786.1|36746.1|36548.2|36508.2|122
1626961500000|2021-07-22 13:45:00|36737.6|36697.6|36597.8|36557.8|36737.6|36697.6|36557.7|36517.7|104
1626961800000|2021-07-22 13:50:00|36602.8|36562.8|36757.8|36717.8|36772|36732|36588.5|36548.5|151
1626962100000|2021-07-22 13:55:00|36749.2|36709.2|36706.5|36666.5|36758.5|36718.5|36652.8|36612.8|148
1626962400000|2021-07-22 14:00:00|36710.7|36670.7|36650.8|36610.8|36740.7|36700.7|36590.8|36550.8|101
1626962700000|2021-07-22 14:05:00|36646.5|36606.5|36731.5|36691.5|36746.5|36706.5|36615.8|36575.8|177
1626963000000|2021-07-22 14:10:00|36726.5|36686.5|36789.4|36749.4|36799.4|36759.4|36712.2|36672.2|136
1626963300000|2021-07-22 14:15:00|36794.4|36754.4|36692.3|36652.3|36799.4|36759.4|36677.3|36637.3|53
1626963600000|2021-07-22 14:20:00|36688|36648|36707.3|36667.3|36733.8|36693.8|36638|36598|173
1626963900000|2021-07-22 14:25:00|36703|36663|36638.1|36598.1|36722.3|36682.3|36632.3|36592.3|119
1626964200000|2021-07-22 14:30:00|36632.3|36592.3|36576.6|36536.6|36633.1|36593.1|36521.6|36481.6|248
1626964500000|2021-07-22 14:35:00|36572.4|36532.4|36478.1|36438.1|36572.4|36532.4|36473.8|36433.8|55
1626964800000|2021-07-22 14:40:00|36473.8|36433.8|36512.4|36472.4|36512.4|36472.4|36461.7|36421.7|158
1626965100000|2021-07-22 14:45:00|36502.4|36462.4|36375.3|36335.3|36532.4|36492.4|36355.3|36315.3|92
1626965400000|2021-07-22 14:50:00|36371|36331|36318.9|36278.9|36391|36351|36283.2|36243.2|179
1626965700000|2021-07-22 14:55:00|36313.9|36273.9|36348.2|36308.2|36365.4|36325.4|36298.9|36258.9|381
1626966000000|2021-07-22 15:00:00|36349.6|36309.6|36392.5|36352.5|36433.9|36393.9|36328.2|36288.2|234
1626966300000|2021-07-22 15:05:00|36387.5|36347.5|36437.5|36397.5|36453.9|36413.9|36357.5|36317.5|214
1626966600000|2021-07-22 15:10:00|36432.5|36392.5|36464|36424|36487.5|36447.5|36397.5|36357.5|58
1626966900000|2021-07-22 15:15:00|36468.3|36428.3|36462.6|36422.6|36489|36449|36427.5|36387.5|49
1626967200000|2021-07-22 15:20:00|36457.6|36417.6|36494|36454|36518.3|36478.3|36438.3|36398.3|68
1626967500000|2021-07-22 15:25:00|36498.3|36458.3|36574.1|36534.1|36588.3|36548.3|36493.3|36453.3|49
1626967800000|2021-07-22 15:30:00|36569.8|36529.8|36529.1|36489.1|36569.8|36529.8|36514.1|36474.1|23
1626968100000|2021-07-22 15:35:00|36528.4|36488.4|36457|36417|36554.1|36514.1|36455.5|36415.5|241
1626968400000|2021-07-22 15:40:00|36456.3|36416.3|36458.4|36418.4|36482.7|36442.7|36427.7|36387.7|524
1626968700000|2021-07-22 15:45:00|36462.7|36422.7|36431.3|36391.3|36464.1|36424.1|36417|36377|83
1626969000000|2021-07-22 15:50:00|36432|36392|36400.6|36360.6|36432|36392|36366.3|36326.3|98
1626969300000|2021-07-22 15:55:00|36410.6|36370.6|36392.1|36352.1|36410.6|36370.6|36382.1|36342.1|109
1626969600000|2021-07-22 16:00:00|36401.4|36361.4|36446.4|36406.4|36450.7|36410.7|36391.4|36351.4|184
1626969900000|2021-07-22 16:05:00|36450.7|36410.7|36387.9|36347.9|36450.7|36410.7|36383.6|36343.6|57
1626970200000|2021-07-22 16:10:00|36388.6|36348.6|36430|36390|36435|36395|36388.6|36348.6|36
1626970500000|2021-07-22 16:15:00|36435|36395|36513.6|36473.6|36513.6|36473.6|36426.5|36386.5|43
1626970800000|2021-07-22 16:20:00|36514.4|36474.4|36430.8|36390.8|36527.9|36487.9|36416.5|36376.5|63
1626971100000|2021-07-22 16:25:00|36435.1|36395.1|36440.1|36400.1|36470.8|36430.8|36421.6|36381.6|147
1626971400000|2021-07-22 16:30:00|36435.9|36395.9|36493|36453|36508|36468|36430.1|36390.1|84
1626971700000|2021-07-22 16:35:00|36492.3|36452.3|36581.6|36541.6|36586.6|36546.6|36477.3|36437.3|79
1626972000000|2021-07-22 16:40:00|36580.9|36540.9|36581.7|36541.7|36603.1|36563.1|36562.4|36522.4|28
1626972300000|2021-07-22 16:45:00|36577.4|36537.4|36664.5|36624.5|36677.4|36637.4|36566.7|36526.7|103
1626972600000|2021-07-22 16:50:00|36668.8|36628.8|36737.4|36697.4|36763.1|36723.1|36668.8|36628.8|31
1626972900000|2021-07-22 16:55:00|36738.1|36698.1|36741.7|36701.7|36839.6|36799.6|36722.4|36682.4|119
1626973200000|2021-07-22 17:00:00|36746|36706|36713.2|36673.2|36756|36716|36707.4|36667.4|82
1626973500000|2021-07-22 17:05:00|36708.2|36668.2|36752.5|36712.5|36761.8|36721.8|36693.2|36653.2|50
1626973800000|2021-07-22 17:10:00|36753.2|36713.2|36841.1|36801.1|36851.1|36811.1|36753.2|36713.2|325
1626974100000|2021-07-22 17:15:00|36831.1|36791.1|36874.7|36834.7|36880.4|36840.4|36831.1|36791.1|52
1626974400000|2021-07-22 17:20:00|36879.7|36839.7|36845.4|36805.4|36879.7|36839.7|36809|36769|178
1626974700000|2021-07-22 17:25:00|36844.7|36804.7|36826.2|36786.2|36864.7|36824.7|36800.4|36760.4|37
1626975000000|2021-07-22 17:30:00|36830.5|36790.5|36836.2|36796.2|36911.2|36871.2|36821.2|36781.2|183
1626975300000|2021-07-22 17:35:00|36840.5|36800.5|36859.8|36819.8|36859.8|36819.8|36805.5|36765.5|37
1626975600000|2021-07-22 17:40:00|36854.8|36814.8|36843.4|36803.4|36868.4|36828.4|36809.8|36769.8|63
1626975900000|2021-07-22 17:45:00|36857.7|36817.7|36877.8|36837.8|36888.5|36848.5|36847.7|36807.7|319
1626976200000|2021-07-22 17:50:00|36883.5|36843.5|36897.8|36857.8|36907.8|36867.8|36877.8|36837.8|130
1626976500000|2021-07-22 17:55:00|36898.5|36858.5|36882.8|36842.8|36907.8|36867.8|36847.8|36807.8|173
1626976800000|2021-07-22 18:00:00|36872.1|36832.1|36866.4|36826.4|36890.7|36850.7|36822.8|36782.8|166
1626977100000|2021-07-22 18:05:00|36867.1|36827.1|36839.3|36799.3|36898.5|36858.5|36831.4|36791.4|132
1626977400000|2021-07-22 18:10:00|36840|36800|36548|36508|36859.3|36819.3|36517.3|36477.3|382
1626977700000|2021-07-22 18:15:00|36541.6|36501.6|36602.3|36562.3|36627.9|36587.9|36526.6|36486.6|373
1626998400000|2021-07-23 00:00:00|36700.4|36660.4|36597.8|36557.8|36714.8|36671.7|36597.8|36557.8|108
1626998700000|2021-07-23 00:05:00|36602.8|36562.8|36605.9|36565.9|36617.8|36577.8|36571.5|36531.5|33
1626999000000|2021-07-23 00:10:00|36606.5|36566.5|36575.9|36535.9|36625.9|36585.9|36575.9|36535.9|4
1626999300000|2021-07-23 00:15:00|36570.9|36530.9|36536.6|36496.6|36580.9|36540.9|36525.9|36485.9|47
1626999600000|2021-07-23 00:20:00|36542.9|36502.9|36531|36491|36577.3|36537.3|36531|36491|22
1626999900000|2021-07-23 00:25:00|36525.3|36485.3|36527.3|36487.3|36536|36496|36509|36469|77
1627000200000|2021-07-23 00:30:00|36532.3|36492.3|36535.4|36495.4|36551.1|36511.1|36530.4|36490.4|6
1627000500000|2021-07-23 00:35:00|36541.1|36501.1|36536.8|36496.8|36565.4|36525.4|36531.1|36491.1|15
1627000800000|2021-07-23 00:40:00|36536.1|36496.1|36509.8|36469.8|36536.1|36496.1|36460.5|36420.5|8
1627001100000|2021-07-23 00:45:00|36514.2|36474.2|36484.2|36444.2|36514.2|36474.2|36479.9|36439.9|10
1627001400000|2021-07-23 00:50:00|36474.9|36434.9|36475.6|36435.6|36481.2|36441.2|36445.6|36405.6|3
1627001700000|2021-07-23 00:55:00|36476.2|36436.2|36476.3|36436.3|36504.9|36464.9|36470.6|36430.6|7
1627002000000|2021-07-23 01:00:00|36475.6|36435.6|36508.3|36468.3|36508.9|36468.9|36428.2|36388.2|11
1627002300000|2021-07-23 01:05:00|36508.9|36468.9|36519|36479|36519|36479|36478.3|36438.3|1
1627002600000|2021-07-23 01:10:00|36518.3|36478.3|36499|36459|36518.3|36478.3|36494|36454|0
1627002900000|2021-07-23 01:15:00|36498.3|36458.3|36488.4|36448.4|36499|36459|36477.7|36437.7|1
1627003200000|2021-07-23 01:20:00|36487.7|36447.7|36467.1|36427.1|36487.7|36447.7|36447.1|36407.1|14
1627003500000|2021-07-23 01:25:00|36467.8|36427.8|36455.9|36415.9|36487.1|36447.1|36451.5|36411.5|6
1627003800000|2021-07-23 01:30:00|36456.5|36416.5|36466.5|36426.5|36467.2|36427.2|36455.9|36415.9|1
1627004100000|2021-07-23 01:35:00|36467.2|36427.2|36461.6|36421.6|36476.6|36436.6|36461.6|36421.6|128
1627004400000|2021-07-23 01:40:00|36460.3|36420.3|36446.6|36406.6|36466.6|36426.6|36442.2|36402.2|27
1627004700000|2021-07-23 01:45:00|36447.3|36407.3|36466.7|36426.7|36466.7|36426.7|36446.6|36406.6|0
1627005000000|2021-07-23 01:50:00|36461.7|36421.7|36417.3|36377.3|36461.7|36421.7|36417.3|36377.3|20
1627005300000|2021-07-23 01:55:00|36408|36368|36408|36368|36423.7|36383.7|36398|36358|49
1627005600000|2021-07-23 02:00:00|36413|36373|36444.4|36404.4|36444.4|36404.4|36403|36363|0
1627005900000|2021-07-23 02:05:00|36453.7|36413.7|36440|36400|36468.7|36428.7|36425.7|36385.7|12
1627006200000|2021-07-23 02:10:00|36445|36405|36420.7|36380.7|36445.1|36405.1|36420.7|36380.7|1
1627006500000|2021-07-23 02:15:00|36425.1|36385.1|36430.1|36390.1|36445.1|36405.1|36425.1|36385.1|4
1627006800000|2021-07-23 02:20:00|36429.5|36389.5|36459.5|36419.5|36469.5|36429.5|36420.8|36380.8|2
1627007100000|2021-07-23 02:25:00|36434.5|36394.5|36407|36367|36434.5|36394.5|36393.2|36353.2|34
1627007400000|2021-07-23 02:30:00|36412|36372|36417|36377|36427|36387|36406.3|36366.3|1
1627007700000|2021-07-23 02:35:00|36422|36382|36436.4|36396.4|36437|36397|36412.7|36372.7|0
1627008000000|2021-07-23 02:40:00|36437|36397|36447.1|36407.1|36464|36424|36437|36397|3
1627008300000|2021-07-23 02:45:00|36447.7|36407.7|36463.4|36423.4|36463.4|36423.4|36442.7|36402.7|0
1627008600000|2021-07-23 02:50:00|36459|36419|36477.8|36437.8|36483.4|36443.4|36452.8|36412.8|2
1627008900000|2021-07-23 02:55:00|36478.4|36438.4|36482.8|36442.8|36482.8|36442.8|36477.8|36437.8|0
1627009200000|2021-07-23 03:00:00|36487.8|36447.8|36472.9|36432.9|36487.8|36447.8|36472.8|36432.8|0
1627009500000|2021-07-23 03:05:00|36477.2|36437.2|36442.9|36402.9|36482.9|36442.9|36442.9|36402.9|3
1627009800000|2021-07-23 03:10:00|36447.9|36407.9|36438.6|36398.6|36457.9|36417.9|36428.6|36388.6|0
1627010100000|2021-07-23 03:15:00|36443|36403|36439.9|36399.9|36463|36423|36438|36398|8
1627010400000|2021-07-23 03:20:00|36444.3|36404.3|36451.2|36411.2|36459.9|36419.9|36439.3|36399.3|0
1627010700000|2021-07-23 03:25:00|36446.2|36406.2|36416.2|36376.2|36450.6|36410.6|36416.2|36376.2|2
1627011000000|2021-07-23 03:30:00|36420.6|36380.6|36410|36370|36420.6|36380.6|36405.6|36365.6|1
1627011300000|2021-07-23 03:35:00|36405|36365|36390|36350|36405|36365|36389.4|36349.4|5
1627011600000|2021-07-23 03:40:00|36390.7|36350.7|36395.1|36355.1|36395.1|36355.1|36390.1|36350.1|2
1627011900000|2021-07-23 03:45:00|36390.7|36350.7|36390.8|36350.8|36395.1|36355.1|36390.1|36350.1|0
1627012200000|2021-07-23 03:50:00|36395.1|36355.1|36405.2|36365.2|36405.2|36365.2|36390.1|36350.1|0
1627012500000|2021-07-23 03:55:00|36404.5|36364.5|36404.6|36364.6|36405.2|36365.2|36404.5|36364.5|0
1627012800000|2021-07-23 04:00:00|36405.2|36365.2|36385.9|36345.9|36405.2|36365.2|36385.9|36345.9|2
1627013100000|2021-07-23 04:05:00|36385.2|36345.2|36384|36344|36385.2|36345.2|36369.6|36329.6|7
1627013400000|2021-07-23 04:10:00|36379.6|36339.6|36384|36344|36384|36344|36374|36334|0
1627013700000|2021-07-23 04:15:00|36383.4|36343.4|36384.1|36344.1|36384.1|36344.1|36374|36334|0
1627014000000|2021-07-23 04:20:00|36379.7|36339.7|36389.1|36349.1|36394.7|36354.7|36379.7|36339.7|1
1627014300000|2021-07-23 04:25:00|36393.5|36353.5|36389.2|36349.2|36393.5|36353.5|36384.8|36344.8|0
1627014600000|2021-07-23 04:30:00|36384.2|36344.2|36394.8|36354.8|36400.4|36360.4|36384.2|36344.2|3
1627014900000|2021-07-23 04:35:00|36399.8|36359.8|36395.5|36355.5|36399.8|36359.8|36390.5|36350.5|0
1627015200000|2021-07-23 04:40:00|36394.9|36354.9|36401.1|36361.1|36405.5|36365.5|36390.5|36350.5|6
1627015500000|2021-07-23 04:45:00|36396.8|36356.8|36386.8|36346.8|36401.2|36361.2|36385.5|36345.5|0
1627015800000|2021-07-23 04:50:00|36391.2|36351.2|36386.8|36346.8|36396.2|36356.2|36386.8|36346.8|7
1627016100000|2021-07-23 04:55:00|36391.2|36351.2|36391.3|36351.3|36395.6|36355.6|36385.6|36345.6|0
1627016400000|2021-07-23 05:00:00|36386.9|36346.9|36386.9|36346.9|36391.3|36351.3|36386.9|36346.9|0
1627016700000|2021-07-23 05:05:00|36386.3|36346.3|36376.3|36336.3|36386.9|36346.9|36365.7|36325.7|2
1627017000000|2021-07-23 05:10:00|36375.7|36335.7|36376.4|36336.4|36385.7|36345.7|36375.7|36335.7|0
1627017300000|2021-07-23 05:15:00|36375.7|36335.7|36381.4|36341.4|36401.4|36361.4|36375.7|36335.7|0
1627017600000|2021-07-23 05:20:00|36380.8|36340.8|36375.8|36335.8|36385.8|36345.8|36375.8|36335.8|0
1627017900000|2021-07-23 05:25:00|36385.8|36345.8|36375.8|36335.8|36395.8|36355.8|36375.8|36335.8|1
1627018200000|2021-07-23 05:30:00|36385.8|36345.8|36425.3|36385.3|36425.3|36385.3|36380.2|36340.2|0
1627018500000|2021-07-23 05:35:00|36420.3|36380.3|36435.9|36395.9|36440.9|36400.9|36415.3|36375.3|1
1627018800000|2021-07-23 05:40:00|36441.6|36401.6|36466|36426|36466|36426|36440.9|36400.9|0
1627019100000|2021-07-23 05:45:00|36467.2|36427.2|36480.4|36440.4|36486|36446|36466|36426|0
1627019400000|2021-07-23 05:50:00|36479.8|36439.8|36456.6|36416.6|36479.8|36439.8|36451|36411|70
1627019700000|2021-07-23 05:55:00|36456.7|36416.7|36412.3|36372.3|36456.7|36416.7|36411.7|36371.7|3
1627020000000|2021-07-23 06:00:00|36406.7|36366.7|36421.7|36381.7|36421.7|36381.7|36401.1|36361.1|2
1627020300000|2021-07-23 06:05:00|36421.1|36381.1|36431.8|36391.8|36436.8|36396.8|36406.7|36366.7|0
1627020600000|2021-07-23 06:10:00|36426.8|36386.8|36462.4|36422.4|36466.8|36426.8|36411.8|36371.8|1
1627020900000|2021-07-23 06:15:00|36463|36423|36423.8|36383.8|36470|36430|36423.7|36383.7|20
1627021200000|2021-07-23 06:20:00|36430|36390|36403.8|36363.8|36439.4|36399.4|36403.8|36363.8|0
1627021500000|2021-07-23 06:25:00|36404.4|36364.4|36399.4|36359.4|36424.4|36384.4|36394.4|36354.4|1
1627021800000|2021-07-23 06:30:00|36395.1|36355.1|36399.5|36359.5|36404.5|36364.5|36394.5|36354.5|8
1627022100000|2021-07-23 06:35:00|36398.9|36358.9|36382.7|36342.7|36398.9|36358.9|36382.7|36342.7|123
1627022400000|2021-07-23 06:40:00|36377.7|36337.7|36378.3|36338.3|36382.7|36342.7|36372.1|36332.1|3
1627022700000|2021-07-23 06:45:00|36374|36334|36364|36324|36378.3|36338.3|36363.4|36323.4|8
1627023000000|2021-07-23 06:50:00|36353.4|36313.4|36377.8|36337.8|36382.8|36342.8|36353.4|36313.4|38
1627023300000|2021-07-23 06:55:00|36373.4|36333.4|36374.1|36334.1|36378.4|36338.4|36359.1|36319.1|6
1627023600000|2021-07-23 07:00:00|36369.1|36329.1|36369.7|36329.7|36397.9|36357.9|36359.7|36319.7|8
1627023900000|2021-07-23 07:05:00|36374.7|36334.7|36307.8|36267.8|36374.7|36334.7|36307.2|36267.2|54
1627024200000|2021-07-23 07:10:00|36312.2|36272.2|36317.2|36277.2|36317.2|36277.2|36298.4|36258.4|15
1627024500000|2021-07-23 07:15:00|36312.2|36272.2|36317.9|36277.9|36318.5|36278.5|36298.4|36258.4|4
1627024800000|2021-07-23 07:20:00|36313.5|36273.5|36372.3|36332.3|36372.3|36332.3|36307.9|36267.9|17
1627025100000|2021-07-23 07:25:00|36367.3|36327.3|36337.3|36297.3|36377.3|36337.3|36337.3|36297.3|13
1627025400000|2021-07-23 07:30:00|36346.7|36306.7|36341.8|36301.8|36351.7|36311.7|36327.9|36287.9|2
1627025700000|2021-07-23 07:35:00|36336.8|36296.8|36336.2|36296.2|36356.2|36316.2|36321.8|36281.8|10
1627026000000|2021-07-23 07:40:00|36345|36305|36365.6|36325.6|36365.6|36325.6|36326.2|36286.2|9
1627026300000|2021-07-23 07:45:00|36360.6|36320.6|36331.3|36291.3|36365.6|36325.6|36315.7|36275.7|12
1627026600000|2021-07-23 07:50:00|36326.9|36286.9|36316.9|36276.9|36336.3|36296.3|36303.1|36263.1|19
1627026900000|2021-07-23 07:55:00|36326.3|36286.3|36271.9|36231.9|36326.3|36286.3|36267.5|36227.5|58
1627027200000|2021-07-23 08:00:00|36272.5|36232.5|36282|36242|36296.4|36256.4|36272.5|36232.5|39
1627027500000|2021-07-23 08:05:00|36286.4|36246.4|36272|36232|36296.4|36256.4|36262|36222|35
1627027800000|2021-07-23 08:10:00|36271.4|36231.4|36262.1|36222.1|36286.4|36246.4|36262|36222|8
1627028100000|2021-07-23 08:15:00|36257.7|36217.7|36272.7|36232.7|36281.5|36241.5|36257.1|36217.1|7
1627028400000|2021-07-23 08:20:00|36272.1|36232.1|36220.9|36180.9|36272.1|36232.1|36220.9|36180.9|14
1627028700000|2021-07-23 08:25:00|36216.5|36176.5|36200.4|36160.4|36221.5|36181.5|36175.3|36135.3|16
1627029000000|2021-07-23 08:30:00|36205.4|36165.4|36190.4|36150.4|36234.8|36194.8|36186|36146|1
1627029300000|2021-07-23 08:35:00|36200.4|36160.4|36219.8|36179.8|36224.8|36184.8|36195.4|36155.4|0
1627029600000|2021-07-23 08:40:00|36220.4|36180.4|36210.5|36170.5|36220.5|36180.5|36205.5|36165.5|0
1627029900000|2021-07-23 08:45:00|36214.9|36174.9|36224.9|36184.9|36235.5|36195.5|36210.5|36170.5|8
1627030200000|2021-07-23 08:50:00|36220.5|36180.5|36210.5|36170.5|36225.5|36185.5|36210.5|36170.5|7
1627030500000|2021-07-23 08:55:00|36210.6|36170.6|36206.8|36166.8|36225.6|36185.6|36202.4|36162.4|49
1627030800000|2021-07-23 09:00:00|36202.4|36162.4|36217.4|36177.4|36227.4|36187.4|36176.8|36136.8|10
1627031100000|2021-07-23 09:05:00|36213|36173|36202.5|36162.5|36246.2|36206.2|36198|36158|20
1627031400000|2021-07-23 09:10:00|36211.9|36171.9|36187.5|36147.5|36216.3|36176.3|36187.5|36147.5|5
1627031700000|2021-07-23 09:15:00|36186.9|36146.9|36186.3|36146.3|36196.9|36156.9|36176.3|36136.3|3
1627032000000|2021-07-23 09:20:00|36181.9|36141.9|36182|36142|36187|36147|36177|36137|0
1627032300000|2021-07-23 09:25:00|36186.4|36146.4|36177|36137|36187|36147|36177|36137|10
1627032600000|2021-07-23 09:30:00|36177.6|36137.6|36191.4|36151.4|36191.4|36151.4|36176.4|36136.4|3
1627032900000|2021-07-23 09:35:00|36191.5|36151.5|36207.7|36167.7|36216.5|36176.5|36187|36147|6
1627033200000|2021-07-23 09:40:00|36197.1|36157.1|36207.7|36167.7|36207.7|36167.7|36187.7|36147.7|18
1627033500000|2021-07-23 09:45:00|36208.3|36168.3|36217.2|36177.2|36232.7|36192.7|36208.3|36168.3|28
1627033800000|2021-07-23 09:50:00|36217.7|36177.7|36177.2|36137.2|36222.8|36182.8|36177.2|36137.2|13
1627034100000|2021-07-23 09:55:00|36177.8|36137.8|36203.4|36163.4|36208.4|36168.4|36176.6|36136.6|15
1627034400000|2021-07-23 10:00:00|36199|36159|36223.4|36183.4|36223.4|36183.4|36199|36159|22
1627034700000|2021-07-23 10:05:00|36218.4|36178.4|36208.5|36168.5|36223.4|36183.4|36198.5|36158.5|6
1627035000000|2021-07-23 10:10:00|36204.1|36164.1|36197.9|36157.9|36204.1|36164.1|36187.9|36147.9|75
1627035300000|2021-07-23 10:15:00|36193.5|36153.5|36263.5|36223.5|36268|36228|36187.9|36147.9|20
1627035600000|2021-07-23 10:20:00|36263.6|36223.6|36269.8|36229.8|36274.8|36234.8|36249.7|36209.7|33
1627035900000|2021-07-23 10:25:00|36269.2|36229.2|36274.8|36234.8|36279.8|36239.8|36239.2|36199.2|14
1627036200000|2021-07-23 10:30:00|36274.2|36234.2|36264.2|36224.2|36279.8|36239.8|36259.2|36219.2|3
1627036500000|2021-07-23 10:35:00|36259.8|36219.8|36196.6|36156.6|36259.8|36219.8|36190.4|36150.4|30
1627036800000|2021-07-23 10:40:00|36201.6|36161.6|36159.9|36119.9|36202.2|36162.2|36159.3|36119.3|40
1627037100000|2021-07-23 10:45:00|36159.3|36119.3|36163.8|36123.8|36174.3|36134.3|36159.3|36119.3|15
1627037400000|2021-07-23 10:50:00|36164.4|36124.4|36169.4|36129.4|36174.4|36134.4|36158.8|36118.8|6
1627037700000|2021-07-23 10:55:00|36165|36125|36140.6|36100.6|36165|36125|36140|36100|6
1627038000000|2021-07-23 11:00:00|36150.6|36110.6|36155.6|36115.6|36170.6|36130.6|36140|36100|11
1627038300000|2021-07-23 11:05:00|36155|36115|36175.1|36135.1|36180.1|36140.1|36146.2|36106.2|3
1627038600000|2021-07-23 11:10:00|36175.7|36135.7|36166.3|36126.3|36180.7|36140.7|36155.7|36115.7|4
1627038900000|2021-07-23 11:15:00|36165.7|36125.7|36174.6|36134.6|36174.6|36134.6|36150.7|36110.7|5
1627039200000|2021-07-23 11:20:00|36170.1|36130.1|36139|36099|36175.2|36135.2|36139|36099|9
1627039500000|2021-07-23 11:25:00|36139.6|36099.6|36145.2|36105.2|36174|36134|36139|36099|3
1627039800000|2021-07-23 11:30:00|36150.2|36110.2|36144.1|36104.1|36150.2|36110.2|36139.1|36099.1|16
1627040100000|2021-07-23 11:35:00|36139.7|36099.7|36131.4|36091.4|36160.3|36120.3|36131.4|36091.4|218
1627040400000|2021-07-23 11:40:00|36127|36087|36141.5|36101.5|36152|36112|36120.3|36080.3|26
1627040700000|2021-07-23 11:45:00|36145.9|36105.9|36158.6|36118.6|36170.3|36130.3|36136.5|36096.5|32
1627041000000|2021-07-23 11:50:00|36158|36118|36123.1|36083.1|36173.6|36133.6|36117.5|36077.5|23
1627041300000|2021-07-23 11:55:00|36117.5|36077.5|36127.5|36087.5|36142.5|36102.5|36117.5|36077.5|7
1627041600000|2021-07-23 12:00:00|36123.1|36083.1|36219.3|36179.3|36219.3|36179.3|36123.1|36083.1|41
1627041900000|2021-07-23 12:05:00|36228.2|36188.2|36170.5|36130.5|36228.2|36188.2|36170.5|36130.5|31
1627042200000|2021-07-23 12:10:00|36175.5|36135.5|36205.5|36165.5|36215.5|36175.5|36175.5|36135.5|14
1627042500000|2021-07-23 12:15:00|36210|36170|36175.6|36135.6|36210|36170|36170.5|36130.5|3
1627042800000|2021-07-23 12:20:00|36175|36135|36202.9|36162.9|36213.5|36173.5|36162.3|36122.3|142
1627043100000|2021-07-23 12:25:00|36184|36144|36209.1|36169.1|36213.5|36173.5|36158.5|36118.5|8
1627043400000|2021-07-23 12:30:00|36204.1|36164.1|36209.1|36169.1|36244.6|36204.6|36184.7|36144.7|18
1627043700000|2021-07-23 12:35:00|36204.7|36164.7|36234.1|36194.1|36234.1|36194.1|36204.1|36164.1|3
1627044000000|2021-07-23 12:40:00|36238.6|36198.6|36222.4|36182.4|36238.6|36198.6|36200.7|36160.7|32
1627047000000|2021-07-23 13:30:00|36189.4|36149.4|36231.7|36191.7|36388.9|36348.9|36178.3|36138.3|638
1627047300000|2021-07-23 13:35:00|36231.2|36191.2|36081.8|36041.8|36290|36250|36066.8|36026.8|692
1627047600000|2021-07-23 13:40:00|36086.2|36046.2|36038.5|35998.5|36087.9|36047.9|36033.5|35993.5|264
1627047900000|2021-07-23 13:45:00|36034.1|35994.1|36167.9|36127.9|36172.4|36132.4|36012.9|35972.9|169
1627048200000|2021-07-23 13:50:00|36167.4|36127.4|36158.5|36118.5|36174|36134|36099.6|36059.6|382
1627048500000|2021-07-23 13:55:00|36157.9|36117.9|36186.3|36146.3|36221.8|36181.8|36147.3|36107.3|138
1627048800000|2021-07-23 14:00:00|36181.8|36141.8|36169.7|36129.7|36181.8|36141.8|36074.6|36034.6|223
1627049100000|2021-07-23 14:05:00|36164.7|36124.7|36241.9|36201.9|36256.9|36216.9|36094.7|36054.7|83
1627049400000|2021-07-23 14:10:00|36246.9|36206.9|36193.1|36153.1|36251.9|36211.9|36187|36147|37
1627049700000|2021-07-23 14:15:00|36197.5|36157.5|36203.1|36163.1|36251.4|36211.4|36186.4|36146.4|91
1627050000000|2021-07-23 14:20:00|36198.1|36158.1|36192|36152|36207.6|36167.6|36148.1|36108.1|262
1627050300000|2021-07-23 14:25:00|36192.6|36152.6|36160.9|36120.9|36241.5|36201.5|36151.5|36111.5|207
1627050600000|2021-07-23 14:30:00|36160.4|36120.4|36111.5|36071.5|36160.4|36120.4|36090.4|36050.4|99
1627050900000|2021-07-23 14:35:00|36115.4|36075.4|36062.1|36022.1|36141|36101|36057.1|36017.1|77
1627051200000|2021-07-23 14:40:00|36048.2|36008.2|36053.3|36013.3|36108.8|36068.8|36042.7|36002.7|288
1627051500000|2021-07-23 14:45:00|36053.8|36013.8|36040|36000|36088.8|36048.8|36029.4|35989.4|68
1627051800000|2021-07-23 14:50:00|36039.4|35999.4|36038.9|35998.9|36054.4|36014.4|36010.5|35970.5|66
1627052100000|2021-07-23 14:55:00|36040|36000|36025|35985|36049.4|36009.4|36019.4|35979.4|51
1627052400000|2021-07-23 15:00:00|36025.6|35985.6|36077.8|36037.8|36103.4|36063.4|36019.5|35979.5|47
1627052700000|2021-07-23 15:05:00|36082.3|36042.3|36118.9|36078.9|36118.9|36078.9|36037.8|35997.8|36
1627053000000|2021-07-23 15:10:00|36119.5|36079.5|36134.5|36094.5|36158.4|36118.4|36108.9|36068.9|30
1627053300000|2021-07-23 15:15:00|36135.1|36095.1|36075.7|36035.7|36135.6|36095.6|36070.7|36030.7|444
1627053600000|2021-07-23 15:20:00|36075.1|36035.1|36114.6|36074.6|36120.1|36080.1|36075.1|36035.1|47
1627053900000|2021-07-23 15:25:00|36119|36079|36098.5|36058.5|36143.5|36103.5|36089|36049|105
1627054200000|2021-07-23 15:30:00|36098|36058|36011.3|35971.3|36098.5|36058.5|36011.3|35971.3|137
1627054500000|2021-07-23 15:35:00|36020.2|35980.2|36059.7|36019.7|36069.1|36029.1|35990.7|35950.7|207
1627054800000|2021-07-23 15:40:00|36060.2|36020.2|36080.2|36040.2|36090.2|36050.2|36045.2|36005.2|94
1627055100000|2021-07-23 15:45:00|36060.8|36020.8|36066.4|36026.4|36091.4|36051.4|36051.3|36011.3|32
1627055400000|2021-07-23 15:50:00|36061.4|36021.4|36126.4|36086.4|36135.8|36095.8|36061.4|36021.4|54
1627055700000|2021-07-23 15:55:00|36131.4|36091.4|36135.9|36095.9|36186.9|36146.9|36125.9|36085.9|31
1627056000000|2021-07-23 16:00:00|36141.4|36101.4|36144.8|36104.8|36160.3|36120.3|36109.8|36069.8|260
1627056300000|2021-07-23 16:05:00|36149.2|36109.2|36144.8|36104.8|36159.3|36119.3|36110.3|36070.3|20
1627056600000|2021-07-23 16:10:00|36149.3|36109.3|36147|36107|36189.8|36149.8|36140.4|36100.4|154
1627056900000|2021-07-23 16:15:00|36146.5|36106.5|36092.6|36052.6|36171.5|36131.5|36087.1|36047.1|38
1627057200000|2021-07-23 16:20:00|36092.1|36052.1|36067.6|36027.6|36092.6|36052.6|36053.2|36013.2|68
1627057500000|2021-07-23 16:25:00|36062.6|36022.6|36028.2|35988.2|36072.6|36032.6|36023.2|35983.2|67
1627057800000|2021-07-23 16:30:00|36023.2|35983.2|35910.4|35870.4|36023.7|35983.7|35891.5|35851.5|329
1627058100000|2021-07-23 16:35:00|35915.4|35875.4|35893.8|35853.8|35924.9|35884.9|35883.8|35843.8|123
1627058400000|2021-07-23 16:40:00|35898.2|35858.2|35903.8|35863.8|35923.8|35883.8|35884.3|35844.3|92
1627058700000|2021-07-23 16:45:00|35908.3|35868.3|35899.4|35859.4|35923.8|35883.8|35885.5|35845.5|208
1627059000000|2021-07-23 16:50:00|35894.4|35854.4|35818.2|35778.2|35899.4|35859.4|35808.7|35768.7|261
1627059300000|2021-07-23 16:55:00|35808.7|35768.7|35738.3|35698.3|35818.2|35778.2|35729.4|35689.4|526
1627059600000|2021-07-23 17:00:00|35738.9|35698.9|35661.7|35621.7|35738.9|35698.9|35572.3|35532.3|168
1627059900000|2021-07-23 17:05:00|35666.7|35626.7|35690.1|35650.1|35690.7|35650.7|35631.7|35591.7|163
1627060200000|2021-07-23 17:10:00|35690.7|35650.7|35638.4|35598.4|35690.7|35650.7|35621.8|35581.8|178
1627060500000|2021-07-23 17:15:00|35643.4|35603.4|35672.9|35632.9|35674.5|35634.5|35575.6|35535.6|230
1627060800000|2021-07-23 17:20:00|35673.4|35633.4|35696.3|35656.3|35696.3|35656.3|35652.9|35612.9|191
1627061100000|2021-07-23 17:25:00|35696.8|35656.8|35678.5|35638.5|35702.4|35662.4|35652.4|35612.4|22
1627061400000|2021-07-23 17:30:00|35687.4|35647.4|35623|35583|35713|35673|35618.5|35578.5|280
1627061700000|2021-07-23 17:35:00|35618.5|35578.5|35637.4|35597.4|35684|35644|35618.5|35578.5|179
1627062000000|2021-07-23 17:40:00|35641.9|35601.9|35661.9|35621.9|35672.5|35632.5|35602.5|35562.5|774
1627062300000|2021-07-23 17:45:00|35666.9|35626.9|35643|35603|35671.9|35631.9|35599.1|35559.1|149
1627062600000|2021-07-23 17:50:00|35633|35593|35614.1|35574.1|35688.6|35648.6|35604.1|35564.1|524
1627062900000|2021-07-23 17:55:00|35628.6|35588.6|35626.5|35586.5|35652|35612|35604.1|35564.1|440
1627063200000|2021-07-23 18:00:00|35630.9|35590.9|35718.1|35678.1|35723.1|35683.1|35611.5|35571.5|139
1627063500000|2021-07-23 18:05:00|35718.6|35678.6|35723.7|35683.7|35733.7|35693.7|35642|35602|208
1627063800000|2021-07-23 18:10:00|35724.2|35684.2|35591.2|35551.2|35742.6|35702.6|35586.8|35546.8|789
1627064100000|2021-07-23 18:15:00|35601.8|35561.8|35573.1|35533.1|35628.9|35588.9|35573.1|35533.1|375
1627257600000|2021-07-26 00:00:00|35637.3|35597.3|35521.7|35481.7|35647|35607|35481.9|35441.9|325
1627257900000|2021-07-26 00:05:00|35526.6|35486.6|35500.8|35460.8|35556.3|35516.3|35465.9|35425.9|131
1627258200000|2021-07-26 00:10:00|35500.6|35460.6|35470.8|35430.8|35520.5|35480.5|35456|35416|102
1627258500000|2021-07-26 00:15:00|35475.8|35435.8|35520.6|35480.6|35520.7|35480.7|35475.8|35435.8|50
1627258800000|2021-07-26 00:20:00|35510.9|35470.9|35520.8|35480.8|35545.4|35505.4|35510.7|35470.7|22
1627259100000|2021-07-26 00:25:00|35520.9|35480.9|35495.8|35455.8|35530.8|35490.8|35490.8|35450.8|21
1627259400000|2021-07-26 00:30:00|35500.8|35460.8|35491|35451|35510.8|35470.8|35490.6|35450.6|24
1627259700000|2021-07-26 00:35:00|35495.8|35455.8|35495.9|35455.9|35495.9|35455.9|35490.7|35450.7|8
1627260000000|2021-07-26 00:40:00|35500.9|35460.9|35520.7|35480.7|35520.9|35480.9|35485.9|35445.9|41
1627260300000|2021-07-26 00:45:00|35515.9|35475.9|35515.9|35475.9|35555.9|35515.9|35515.9|35475.9|19
1627260600000|2021-07-26 00:50:00|35520.8|35480.8|35496|35456|35525.9|35485.9|35496|35456|22
1627260900000|2021-07-26 00:55:00|35501.1|35461.1|35511.1|35471.1|35536|35496|35476.3|35436.3|29
1627261200000|2021-07-26 01:00:00|35511.3|35471.3|35451.5|35411.5|35560.8|35520.8|35406.6|35366.6|143
1627261500000|2021-07-26 01:05:00|35451.3|35411.3|35440.9|35400.9|35451.3|35411.3|35421.3|35381.3|36
1627261800000|2021-07-26 01:10:00|35436.1|35396.1|35421.1|35381.1|35445.8|35405.8|35416.1|35376.1|15
1627262100000|2021-07-26 01:15:00|35420.9|35380.9|35426.9|35386.9|35446.6|35406.6|35401.4|35361.4|19
1627262400000|2021-07-26 01:20:00|35426.7|35386.7|35397.2|35357.2|35426.7|35386.7|35392.2|35352.2|30
1627262700000|2021-07-26 01:25:00|35392.4|35352.4|35407.5|35367.5|35412.5|35372.5|35372.5|35332.5|68
1627263000000|2021-07-26 01:30:00|35407.4|35367.4|35397.3|35357.3|35417.4|35377.4|35392.1|35352.1|8
1627263300000|2021-07-26 01:35:00|35392.1|35352.1|35387.3|35347.3|35397.1|35357.1|35377.3|35337.3|16
1627263600000|2021-07-26 01:40:00|35382.3|35342.3|35387.3|35347.3|35387.5|35347.5|35372.5|35332.5|23
1627263900000|2021-07-26 01:45:00|35382.3|35342.3|35362.8|35322.8|35387.3|35347.3|35357.8|35317.8|25
1627264200000|2021-07-26 01:50:00|35362.7|35322.7|35353|35313|35363|35323|35347.8|35307.8|28
1627264500000|2021-07-26 01:55:00|35357.8|35317.8|35367.6|35327.6|35382.4|35342.4|35347.8|35307.8|38
1627264800000|2021-07-26 02:00:00|35357.6|35317.6|35353|35313|35367.7|35327.7|35352.7|35312.7|58
1627265100000|2021-07-26 02:05:00|35348.2|35308.2|35373.1|35333.1|35383.1|35343.1|35347.9|35307.9|11
1627265400000|2021-07-26 02:10:00|35372.9|35332.9|35348.4|35308.4|35377.9|35337.9|35348.2|35308.2|10
1627265700000|2021-07-26 02:15:00|35343.4|35303.4|35338.5|35298.5|35348.4|35308.4|35333.5|35293.5|23
1627266000000|2021-07-26 02:20:00|35338.6|35298.6|35328.9|35288.9|35338.6|35298.6|35318.8|35278.8|16
1627266300000|2021-07-26 02:25:00|35329|35289|35343.7|35303.7|35348.7|35308.7|35328.9|35288.9|7
1627266600000|2021-07-26 02:30:00|35353.9|35313.9|35344|35304|35358.9|35318.9|35339|35299|44
1627266900000|2021-07-26 02:35:00|35344.1|35304.1|35338.9|35298.9|35363.8|35323.8|35334.1|35294.1|48
1627267200000|2021-07-26 02:40:00|35334.1|35294.1|35334.1|35294.1|35344.1|35304.1|35319.1|35279.1|55
1627267500000|2021-07-26 02:45:00|35339|35299|35329.1|35289.1|35339|35299|35329.1|35289.1|7
1627267800000|2021-07-26 02:50:00|35334.1|35294.1|35324.3|35284.3|35334.1|35294.1|35314.4|35274.4|30
1627268100000|2021-07-26 02:55:00|35324.2|35284.2|35294.4|35254.4|35324.2|35284.2|35284.6|35244.6|59
1627268400000|2021-07-26 03:00:00|35299.3|35259.3|35314.3|35274.3|35314.5|35274.5|35284.5|35244.5|16
1627268700000|2021-07-26 03:05:00|35314.5|35274.5|35314.5|35274.5|35324.3|35284.3|35314.4|35274.4|8
1627269000000|2021-07-26 03:10:00|35319.4|35279.4|35364.4|35324.4|35369.1|35329.1|35319.4|35279.4|23
1627269300000|2021-07-26 03:15:00|35369.2|35329.2|35364.3|35324.3|35379.1|35339.1|35354.3|35314.3|39
1627269600000|2021-07-26 03:20:00|35369.1|35329.1|35384.3|35344.3|35394.3|35354.3|35369.1|35329.1|14
1627269900000|2021-07-26 03:25:00|35379.2|35339.2|35389.5|35349.5|35394.3|35354.3|35369.3|35329.3|10
1627270200000|2021-07-26 03:30:00|35384.6|35344.6|35374.9|35334.9|35384.6|35344.6|35374.7|35334.7|4
1627270500000|2021-07-26 03:35:00|35379.7|35339.7|35374.9|35334.9|35379.8|35339.8|35369.8|35329.8|9
1627270800000|2021-07-26 03:40:00|35374.8|35334.8|35364.7|35324.7|35374.8|35334.8|35359.8|35319.8|11
1627271100000|2021-07-26 03:45:00|35364.8|35324.8|35349.8|35309.8|35369.7|35329.7|35349.8|35309.8|3
1627271400000|2021-07-26 03:50:00|35349.7|35309.7|35349.8|35309.8|35349.8|35309.8|35349.7|35309.7|3
1627271700000|2021-07-26 03:55:00|35354.8|35314.8|35364.9|35324.9|35369.7|35329.7|35354.7|35314.7|6
1627272000000|2021-07-26 04:00:00|35369.7|35329.7|35369.9|35329.9|35370|35330|35360.1|35320.1|5
1627272300000|2021-07-26 04:05:00|35374.9|35334.9|35350|35310|35379.8|35339.8|35349.9|35309.9|32
1627272600000|2021-07-26 04:10:00|35365|35325|35399.9|35359.9|35404.9|35364.9|35365|35325|23
1627272900000|2021-07-26 04:15:00|35394.8|35354.8|35369.8|35329.8|35399.7|35359.7|35364.8|35324.8|32
1627273200000|2021-07-26 04:20:00|35370|35330|35370.1|35330.1|35370.1|35330.1|35370|35330|1
1627273500000|2021-07-26 04:25:00|35380.4|35340.4|35390.5|35350.5|35390.5|35350.5|35380.2|35340.2|6
1627273800000|2021-07-26 04:30:00|35390.4|35350.4|35385.4|35345.4|35390.4|35350.4|35370.5|35330.5|11
1627274100000|2021-07-26 04:35:00|35380.5|35340.5|35385.4|35345.4|35385.5|35345.5|35380.5|35340.5|1
1627274400000|2021-07-26 04:40:00|35380.6|35340.6|35395.4|35355.4|35395.4|35355.4|35380.4|35340.4|5
1627274700000|2021-07-26 04:45:00|35400.3|35360.3|35395.5|35355.5|35410.3|35370.3|35390.6|35350.6|6
1627275000000|2021-07-26 04:50:00|35400.3|35360.3|35385.5|35345.5|35405.5|35365.5|35385.5|35345.5|6
1627275300000|2021-07-26 04:55:00|35380.6|35340.6|35380.6|35340.6|35390.5|35350.5|35360.6|35320.6|20
1627275600000|2021-07-26 05:00:00|35385.5|35345.5|35390.9|35350.9|35391|35351|35385.5|35345.5|0
1627275900000|2021-07-26 05:05:00|35390.8|35350.8|35380.8|35340.8|35390.9|35350.9|35375.9|35335.9|3
1627276200000|2021-07-26 05:10:00|35380.9|35340.9|35380.9|35340.9|35381.1|35341.1|35375.9|35335.9|3
1627276500000|2021-07-26 05:15:00|35380.8|35340.8|35380.7|35340.7|35380.9|35340.9|35370.7|35330.7|14
1627276800000|2021-07-26 05:20:00|35380.8|35340.8|35380.7|35340.7|35380.8|35340.8|35380.7|35340.7|1
1627277100000|2021-07-26 05:25:00|35380.6|35340.6|35380.6|35340.6|35380.7|35340.7|35375.9|35335.9|2
1627277400000|2021-07-26 05:30:00|35380.8|35340.8|35395.9|35355.9|35400.8|35360.8|35370.8|35330.8|11
1627277700000|2021-07-26 05:35:00|35390.8|35350.8|35405.4|35365.4|35410.4|35370.4|35375.9|35335.9|21
1627278000000|2021-07-26 05:40:00|35405.3|35365.3|35390.2|35350.2|35405.4|35365.4|35370.6|35330.6|17
1627278300000|2021-07-26 05:45:00|35385.2|35345.2|35370.1|35330.1|35390.3|35350.3|35350.2|35310.2|23
1627278600000|2021-07-26 05:50:00|35365.2|35325.2|35345.5|35305.5|35370.5|35330.5|35340.5|35300.5|30
1627278900000|2021-07-26 05:55:00|35345.4|35305.4|35330.4|35290.4|35345.5|35305.5|35315.6|35275.6|19
1627279200000|2021-07-26 06:00:00|35325.4|35285.4|35406.1|35366.1|35406.1|35366.1|35310.8|35270.8|61
1627279500000|2021-07-26 06:05:00|35396.1|35356.1|35346|35306|35396.1|35356.1|35331.1|35291.1|113
1627279800000|2021-07-26 06:10:00|35346.1|35306.1|35350.9|35310.9|35356|35316|35341.2|35301.2|6
1627280100000|2021-07-26 06:15:00|35345.9|35305.9|35311|35271|35346.1|35306.1|35311|35271|8
1627280400000|2021-07-26 06:20:00|35321|35281|35311|35271|35326|35286|35310.9|35270.9|7
1627280700000|2021-07-26 06:25:00|35311.1|35271.1|35331|35291|35331|35291|35311|35271|10
1627281000000|2021-07-26 06:30:00|35321|35281|35315.8|35275.8|35336|35296|35311.1|35271.1|41
1627281300000|2021-07-26 06:35:00|35310.7|35270.7|35285.9|35245.9|35315.7|35275.7|35275.9|35235.9|33
1627281600000|2021-07-26 06:40:00|35290.9|35250.9|35295.9|35255.9|35305.8|35265.8|35290.9|35250.9|13
1627281900000|2021-07-26 06:45:00|35295.8|35255.8|35315.9|35275.9|35325.8|35285.8|35295.8|35255.8|23
1627282200000|2021-07-26 06:50:00|35320.7|35280.7|35325.5|35285.5|35345.5|35305.5|35320.7|35280.7|44
1627282500000|2021-07-26 06:55:00|35325.6|35285.6|35335.6|35295.6|35340.8|35300.8|35325.5|35285.5|33
1627282800000|2021-07-26 07:00:00|35325.7|35285.7|35325.6|35285.6|35330.8|35290.8|35320.6|35280.6|21
1627283100000|2021-07-26 07:05:00|35320.7|35280.7|35310.8|35270.8|35330.6|35290.6|35310.8|35270.8|13
1627283400000|2021-07-26 07:10:00|35315.7|35275.7|35320.5|35280.5|35330.5|35290.5|35315.6|35275.6|16
1627283700000|2021-07-26 07:15:00|35320.6|35280.6|35330.5|35290.5|35340.6|35300.6|35320.6|35280.6|26
1627284000000|2021-07-26 07:20:00|35335.4|35295.4|35330.6|35290.6|35340.7|35300.7|35320.7|35280.7|17
1627284300000|2021-07-26 07:25:00|35330.7|35290.7|35340.8|35300.8|35340.9|35300.9|35330.7|35290.7|49
1627284600000|2021-07-26 07:30:00|35335.9|35295.9|35335.9|35295.9|35340.9|35300.9|35335.8|35295.8|33
1627284900000|2021-07-26 07:35:00|35335.8|35295.8|35330.9|35290.9|35340.9|35300.9|35330.7|35290.7|19
1627285200000|2021-07-26 07:40:00|35330.7|35290.7|35326.2|35286.2|35330.7|35290.7|35311.2|35271.2|51
1627285500000|2021-07-26 07:45:00|35326.1|35286.1|35341.4|35301.4|35341.4|35301.4|35306.3|35266.3|38
1627285800000|2021-07-26 07:50:00|35336.4|35296.4|35321.3|35281.3|35336.5|35296.5|35306.4|35266.4|59
1627286100000|2021-07-26 07:55:00|35321.5|35281.5|35316.4|35276.4|35321.5|35281.5|35306.4|35266.4|26
1627286400000|2021-07-26 08:00:00|35321.4|35281.4|35276.2|35236.2|35321.4|35281.4|35271.1|35231.1|37
1627286700000|2021-07-26 08:05:00|35281.1|35241.1|35261.5|35221.5|35281.1|35241.1|35256.5|35216.5|29
1627287000000|2021-07-26 08:10:00|35266.5|35226.5|35266.5|35226.5|35281.5|35241.5|35251.5|35211.5|26
1627287300000|2021-07-26 08:15:00|35266.6|35226.6|35276.5|35236.5|35281.5|35241.5|35261.7|35221.7|8
1627287600000|2021-07-26 08:20:00|35281.5|35241.5|35276.6|35236.6|35281.6|35241.6|35261.8|35221.8|8
1627287900000|2021-07-26 08:25:00|35276.7|35236.7|35246.4|35206.4|35291.6|35251.6|35241.4|35201.4|26
1627288200000|2021-07-26 08:30:00|35241.4|35201.4|35226.3|35186.3|35246.4|35206.4|35221.2|35181.2|99
1627288500000|2021-07-26 08:35:00|35226.4|35186.4|35226.4|35186.4|35236.4|35196.4|35221.3|35181.3|42
1627288800000|2021-07-26 08:40:00|35231.3|35191.3|35256.3|35216.3|35256.3|35216.3|35216.4|35176.4|115
1627289100000|2021-07-26 08:45:00|35256.2|35216.2|35271.1|35231.1|35281.4|35241.4|35251.4|35211.4|33
1627289400000|2021-07-26 08:50:00|35271|35231|35270.9|35230.9|35280.9|35240.9|35261|35221|21
1627289700000|2021-07-26 08:55:00|35275.8|35235.8|35275.8|35235.8|35285.8|35245.8|35265.9|35225.9|6
1627290000000|2021-07-26 09:00:00|35270.9|35230.9|35310.9|35270.9|35310.9|35270.9|35261|35221|23
1627290300000|2021-07-26 09:05:00|35315.8|35275.8|35316|35276|35320.9|35280.9|35306|35266|23
1627290600000|2021-07-26 09:10:00|35320.9|35280.9|35341.5|35301.5|35341.5|35301.5|35316|35276|19
1627290900000|2021-07-26 09:15:00|35336.6|35296.6|35337|35297|35342.1|35302.1|35316.9|35276.9|28
1627291200000|2021-07-26 09:20:00|35332|35292|35342|35302|35342.1|35302.1|35322|35282|20
1627291500000|2021-07-26 09:25:00|35342.1|35302.1|35332.1|35292.1|35352.1|35312.1|35327|35287|54
1627291800000|2021-07-26 09:30:00|35332|35292|35307|35267|35332.2|35292.2|35307|35267|32
1627292100000|2021-07-26 09:35:00|35307.1|35267.1|35291.9|35251.9|35307.1|35267.1|35271.9|35231.9|9
1627292400000|2021-07-26 09:40:00|35292|35252|35317.1|35277.1|35322.2|35282.2|35292|35252|17
1627292700000|2021-07-26 09:45:00|35317.2|35277.2|35322.3|35282.3|35322.3|35282.3|35302.2|35262.2|21
1627293000000|2021-07-26 09:50:00|35302.4|35262.4|35292.3|35252.3|35312.3|35272.3|35282.3|35242.3|23
1627293300000|2021-07-26 09:55:00|35297.4|35257.4|35332.4|35292.4|35332.7|35292.7|35297.4|35257.4|37
1627293600000|2021-07-26 10:00:00|35332.5|35292.5|35332.6|35292.6|35332.6|35292.6|35317.5|35277.5|42
1627293900000|2021-07-26 10:05:00|35332.5|35292.5|35317.5|35277.5|35332.6|35292.6|35312.4|35272.4|14
1627294200000|2021-07-26 10:10:00|35317.4|35277.4|35317.5|35277.5|35317.5|35277.5|35287.4|35247.4|13
1627294500000|2021-07-26 10:15:00|35322.5|35282.5|35312.5|35272.5|35332.4|35292.4|35302.5|35262.5|19
1627294800000|2021-07-26 10:20:00|35317.5|35277.5|35292.5|35252.5|35317.5|35277.5|35287.5|35247.5|30
1627295100000|2021-07-26 10:25:00|35292.6|35252.6|35272.1|35232.1|35312.3|35272.3|35257.4|35217.4|58
1627295400000|2021-07-26 10:30:00|35267.2|35227.2|35256.9|35216.9|35272.2|35232.2|35237|35197|35
1627295700000|2021-07-26 10:35:00|35246.9|35206.9|35232.1|35192.1|35261.7|35221.7|35232.1|35192.1|28
1627296000000|2021-07-26 10:40:00|35232|35192|35197.3|35157.3|35242.3|35202.3|35182.4|35142.4|107
1627296300000|2021-07-26 10:45:00|35202.2|35162.2|35207.5|35167.5|35207.5|35167.5|35182.4|35142.4|37
1627296600000|2021-07-26 10:50:00|35217.4|35177.4|35251.9|35211.9|35252|35212|35217.4|35177.4|17
1627296900000|2021-07-26 10:55:00|35242|35202|35237|35197|35251.7|35211.7|35227|35187|25
1627297200000|2021-07-26 11:00:00|35241.9|35201.9|35227.2|35187.2|35242|35202|35212|35172|11
1627297500000|2021-07-26 11:05:00|35227.1|35187.1|35257|35217|35261.9|35221.9|35227|35187|7
1627297800000|2021-07-26 11:10:00|35252|35212|35256.9|35216.9|35272|35232|35247.1|35207.1|25
1627298100000|2021-07-26 11:15:00|35252|35212|35242.1|35202.1|35261.9|35221.9|35242|35202|12
1627298400000|2021-07-26 11:20:00|35242|35202|35247|35207|35252|35212|35222.2|35182.2|6
1627298700000|2021-07-26 11:25:00|35247.1|35207.1|35287|35247|35292|35252|35242.1|35202.1|51
1627299000000|2021-07-26 11:30:00|35282.1|35242.1|35277.2|35237.2|35302|35262|35272.1|35232.1|36
1627299300000|2021-07-26 11:35:00|35282.1|35242.1|35286.9|35246.9|35292.1|35252.1|35272.2|35232.2|17
1627299600000|2021-07-26 11:40:00|35287|35247|35257|35217|35292|35252|35252|35212|31
1627299900000|2021-07-26 11:45:00|35262|35222|35276.9|35236.9|35276.9|35236.9|35262|35222|19
1627300200000|2021-07-26 11:50:00|35281.8|35241.8|35262.1|35222.1|35291.9|35251.9|35262.1|35222.1|37
1627300500000|2021-07-26 11:55:00|35252.2|35212.2|35272.2|35232.2|35272.2|35232.2|35252.2|35212.2|11
1627300800000|2021-07-26 12:00:00|35272.1|35232.1|35267.1|35227.1|35277.1|35237.1|35262.1|35222.1|34
1627301100000|2021-07-26 12:05:00|35267|35227|35232.3|35192.3|35272.2|35232.2|35232.3|35192.3|31
1627301400000|2021-07-26 12:10:00|35227.3|35187.3|35232.3|35192.3|35247.2|35207.2|35227.3|35187.3|24
1627301700000|2021-07-26 12:15:00|35222.3|35182.3|35267.2|35227.2|35272.3|35232.3|35222.3|35182.3|42
1627302000000|2021-07-26 12:20:00|35267.1|35227.1|35267.4|35227.4|35267.4|35227.4|35247.4|35207.4|44
1627302300000|2021-07-26 12:25:00|35262.5|35222.5|35227.2|35187.2|35267.4|35227.4|35212.4|35172.4|93
1627302600000|2021-07-26 12:30:00|35227.3|35187.3|35237.4|35197.4|35262.2|35222.2|35202.5|35162.5|77
1627302900000|2021-07-26 12:35:00|35242.3|35202.3|35237.4|35197.4|35262.3|35222.3|35222.5|35182.5|39
1627303200000|2021-07-26 12:40:00|35237.5|35197.5|35212.6|35172.6|35242.5|35202.5|35212.5|35172.5|36
1627306200000|2021-07-26 13:30:00|35227.6|35187.6|35138|35098|35377|35337|35102.5|35062.5|898
1627306500000|2021-07-26 13:35:00|35143|35103|35177.7|35137.7|35197.7|35157.7|35073.2|35033.2|455
1627306800000|2021-07-26 13:40:00|35172.7|35132.7|35092.9|35052.9|35212.7|35172.7|35072.9|35032.9|353
1627307100000|2021-07-26 13:45:00|35087.8|35047.8|35097.9|35057.9|35132.8|35092.8|35032.8|34992.8|494
1627307400000|2021-07-26 13:50:00|35097.8|35057.8|34933.2|34893.2|35122.9|35082.9|34928.1|34888.1|431
1627307700000|2021-07-26 13:55:00|34933|34893|34948.3|34908.3|34968.3|34928.3|34903.4|34863.4|346
1627308000000|2021-07-26 14:00:00|34943.3|34903.3|34963.2|34923.2|34983.2|34943.2|34923.3|34883.3|336
1627308300000|2021-07-26 14:05:00|34953.2|34913.2|34918.2|34878.2|34973.2|34933.2|34918.1|34878.1|254
1627308600000|2021-07-26 14:10:00|34923.1|34883.1|34943.2|34903.2|34953.2|34913.2|34883.3|34843.3|258
1627308900000|2021-07-26 14:15:00|34953.2|34913.2|35023.3|34983.3|35043.3|35003.3|34908.3|34868.3|429
1627309200000|2021-07-26 14:20:00|35028.2|34988.2|35098.6|35058.6|35113.5|35073.5|35023.3|34983.3|298
1627309500000|2021-07-26 14:25:00|35098.5|35058.5|35128.5|35088.5|35163.6|35123.6|35098.5|35058.5|202
1627309800000|2021-07-26 14:30:00|35133.5|35093.5|35113.7|35073.7|35168.5|35128.5|35058.5|35018.5|202
1627310100000|2021-07-26 14:35:00|35118.7|35078.7|35133.8|35093.8|35133.8|35093.8|35033.7|34993.7|169
1627310400000|2021-07-26 14:40:00|35128.8|35088.8|35148.5|35108.5|35173.9|35133.9|35103.8|35063.8|317
1627310700000|2021-07-26 14:45:00|35148.6|35108.6|35203.5|35163.5|35238.5|35198.5|35143.5|35103.5|391
1627311000000|2021-07-26 14:50:00|35213.5|35173.5|35228.5|35188.5|35253.5|35213.5|35203.5|35163.5|296
1627311300000|2021-07-26 14:55:00|35233.5|35193.5|35248.4|35208.4|35283.4|35243.4|35233.5|35193.5|169
1627311600000|2021-07-26 15:00:00|35253.3|35213.3|35248.2|35208.2|35283.4|35243.4|35223.4|35183.4|261
1627311900000|2021-07-26 15:05:00|35238.2|35198.2|35203.2|35163.2|35238.2|35198.2|35193.1|35153.1|118
1627312200000|2021-07-26 15:10:00|35198.2|35158.2|35223.2|35183.2|35253.2|35213.2|35198.2|35158.2|148
1627312500000|2021-07-26 15:15:00|35238.2|35198.2|35273.2|35233.2|35283.1|35243.1|35223.2|35183.2|120
1627312800000|2021-07-26 15:20:00|35273.3|35233.3|35273.2|35233.2|35283.2|35243.2|35203.2|35163.2|155
1627313100000|2021-07-26 15:25:00|35268.2|35228.2|35353.4|35313.4|35363.4|35323.4|35263.2|35223.2|148
1627313400000|2021-07-26 15:30:00|35313.5|35273.5|35253.7|35213.7|35333.6|35293.6|35253.7|35213.7|201
1627313700000|2021-07-26 15:35:00|35248.7|35208.7|35263.6|35223.6|35283.7|35243.7|35233.7|35193.7|149
1627314000000|2021-07-26 15:40:00|35263.7|35223.7|35333.7|35293.7|35363.6|35323.6|35243.7|35203.7|124
1627314300000|2021-07-26 15:45:00|35323.7|35283.7|35338.8|35298.8|35363.6|35323.6|35318.7|35278.7|106
1627314600000|2021-07-26 15:50:00|35343.8|35303.8|35293.7|35253.7|35363.8|35323.8|35273.6|35233.6|79
1627314900000|2021-07-26 15:55:00|35303.7|35263.7|35353.6|35313.6|35403.5|35363.5|35303.7|35263.7|103
1627315200000|2021-07-26 16:00:00|35358.6|35318.6|35448.7|35408.7|35453.6|35413.6|35333.6|35293.6|246
1627315500000|2021-07-26 16:05:00|35443.7|35403.7|35373.6|35333.6|35443.7|35403.7|35373.6|35333.6|105
1627315800000|2021-07-26 16:10:00|35378.7|35338.7|35448.6|35408.6|35463.6|35423.6|35333.7|35293.7|256
1627316100000|2021-07-26 16:15:00|35443.6|35403.6|35463.7|35423.7|35523.6|35483.6|35443.6|35403.6|168
1627316400000|2021-07-26 16:20:00|35473.6|35433.6|35558.5|35518.5|35578.5|35538.5|35468.6|35428.6|425
1627316700000|2021-07-26 16:25:00|35568.5|35528.5|35598.5|35558.5|35633.5|35593.5|35563.5|35523.5|210
1627317000000|2021-07-26 16:30:00|35603.5|35563.5|35588.5|35548.5|35633.5|35593.5|35588.5|35548.5|151
1627317300000|2021-07-26 16:35:00|35593.4|35553.4|35578.5|35538.5|35598.5|35558.5|35533.5|35493.5|127
1627317600000|2021-07-26 16:40:00|35573.6|35533.6|35588.5|35548.5|35613.6|35573.6|35553.6|35513.6|65
1627317900000|2021-07-26 16:45:00|35583.6|35543.6|35658.5|35618.5|35733.6|35693.6|35583.6|35543.6|177
1627318200000|2021-07-26 16:50:00|35653.5|35613.5|35628.7|35588.7|35688.6|35648.6|35593.7|35553.7|111
1627318500000|2021-07-26 16:55:00|35623.7|35583.7|35683.7|35643.7|35688.8|35648.8|35623.7|35583.7|101
1627318800000|2021-07-26 17:00:00|35683.8|35643.8|35643.9|35603.9|35683.8|35643.8|35618.8|35578.8|65
1627319100000|2021-07-26 17:05:00|35648.9|35608.9|35603.8|35563.8|35678.9|35638.9|35578.8|35538.8|120
1627319400000|2021-07-26 17:10:00|35608.8|35568.8|35653.8|35613.8|35658.7|35618.7|35593.9|35553.9|78
1627319700000|2021-07-26 17:15:00|35658.7|35618.7|35668.7|35628.7|35678.8|35638.8|35633.7|35593.7|93
1627320000000|2021-07-26 17:20:00|35663.7|35623.7|35678.6|35638.6|35693.7|35653.7|35623.8|35583.8|131
1627320300000|2021-07-26 17:25:00|35673.6|35633.6|35653.7|35613.7|35673.6|35633.6|35633.6|35593.6|50
1627320600000|2021-07-26 17:30:00|35648.7|35608.7|35618.7|35578.7|35673.7|35633.7|35603.7|35563.7|52
1627320900000|2021-07-26 17:35:00|35623.7|35583.7|35578.8|35538.8|35623.7|35583.7|35573.7|35533.7|86
1627321200000|2021-07-26 17:40:00|35563.7|35523.7|35578.8|35538.8|35598.7|35558.7|35558.7|35518.7|108
1627321500000|2021-07-26 17:45:00|35583.8|35543.8|35648.8|35608.8|35653.8|35613.8|35583.8|35543.8|110
1627321800000|2021-07-26 17:50:00|35653.8|35613.8|35643.8|35603.8|35658.8|35618.8|35618.8|35578.8|98
1627322100000|2021-07-26 17:55:00|35638.8|35598.8|35593.9|35553.9|35638.8|35598.8|35559|35519|102
1627322400000|2021-07-26 18:00:00|35598.9|35558.9|35574|35534|35623.9|35583.9|35543.9|35503.9|135
1627322700000|2021-07-26 18:05:00|35579|35539|35629|35589|35634|35594|35534.1|35494.1|268
1627323000000|2021-07-26 18:10:00|35624|35584|35514.1|35474.1|35689|35649|35479.1|35439.1|792
1627323300000|2021-07-26 18:15:00|35504.1|35464.1|35553.9|35513.9|35579|35529|35439.2|35399.2|303
1627344000000|2021-07-27 00:00:00|35735|35695|35850|35810|35905|35865|35680|35640|251
1627344300000|2021-07-27 00:05:00|35860|35820|35800|35760|35860|35820|35770|35730|84
1627344600000|2021-07-27 00:10:00|35810|35770|35780|35740|35850|35810|35780|35740|20
1627344900000|2021-07-27 00:15:00|35770|35730|35785|35745|35800|35760|35755|35715|80
1627345200000|2021-07-27 00:20:00|35790|35750|35810|35770|35825|35785|35790|35750|25
1627345500000|2021-07-27 00:25:00|35805|35765|35800|35760|35820|35780|35795|35755|18
1627345800000|2021-07-27 00:30:00|35795|35755|35795|35755|35815|35775|35795|35755|18
1627346100000|2021-07-27 00:35:00|35800|35760|35810|35770|35815|35775|35795|35755|36
1627346400000|2021-07-27 00:40:00|35815|35775|35800|35760|35825|35785|35800|35760|13
1627346700000|2021-07-27 00:45:00|35805|35765|35810|35770|35810|35770|35800|35760|18
1627347000000|2021-07-27 00:50:00|35805|35765|35780|35740|35805|35765|35775|35735|18
1627347300000|2021-07-27 00:55:00|35785|35745|35780|35740|35785|35745|35770|35730|8
1627347600000|2021-07-27 01:00:00|35775|35735|35710|35670|35780|35740|35675|35635|36
1627347900000|2021-07-27 01:05:00|35715|35675|35760|35720|35765|35725|35710|35670|26
1627348200000|2021-07-27 01:10:00|35750|35710|35750|35710|35755|35715|35730|35690|10
1627348500000|2021-07-27 01:15:00|35745|35705|35730|35690|35745|35705|35715|35675|16
1627348800000|2021-07-27 01:20:00|35740|35700|35745|35705|35750|35710|35735|35695|11
1627349100000|2021-07-27 01:25:00|35750|35710|35750|35710|35755|35715|35740|35700|12
1627349400000|2021-07-27 01:30:00|35745|35705|35750|35710|35755|35715|35740|35700|5
1627349700000|2021-07-27 01:35:00|35755|35715|35755|35715|35765|35725|35750|35710|7
1627350000000|2021-07-27 01:40:00|35760|35720|35755|35715|35765|35725|35755|35715|6
1627350300000|2021-07-27 01:45:00|35750|35710|35750|35710|35755|35715|35745|35705|1
1627350600000|2021-07-27 01:50:00|35755|35715|35745|35705|35755|35715|35735|35695|13
1627350900000|2021-07-27 01:55:00|35740|35700|35740|35700|35750|35710|35735|35695|4
1627351200000|2021-07-27 02:00:00|35735|35695|35745|35705|35755|35715|35735|35695|1
1627351500000|2021-07-27 02:05:00|35740|35700|35730|35690|35745|35705|35720|35680|5
1627351800000|2021-07-27 02:10:00|35735|35695|35740|35700|35750|35710|35730|35690|3
1627352100000|2021-07-27 02:15:00|35735|35695|35740|35700|35755|35715|35735|35695|12
1627352400000|2021-07-27 02:20:00|35735|35695|35730|35690|35740|35700|35720|35680|3
1627352700000|2021-07-27 02:25:00|35735|35695|35765|35725|35765|35725|35735|35695|4
1627353000000|2021-07-27 02:30:00|35760|35720|35750|35710|35760|35720|35745|35705|7
1627353300000|2021-07-27 02:35:00|35755|35715|35760|35720|35765|35725|35745|35705|4
1627353600000|2021-07-27 02:40:00|35765|35725|35755|35715|35765|35725|35755|35715|7
1627353900000|2021-07-27 02:45:00|35760|35720|35760|35720|35765|35725|35750|35710|9
1627354200000|2021-07-27 02:50:00|35765|35725|35745|35705|35765|35725|35745|35705|10
1627354500000|2021-07-27 02:55:00|35735|35695|35740|35700|35745|35705|35735|35695|6
1627354800000|2021-07-27 03:00:00|35735|35695|35750|35710|35755|35715|35735|35695|13
1627355100000|2021-07-27 03:05:00|35745|35705|35750|35710|35755|35715|35745|35705|0
1627355400000|2021-07-27 03:10:00|35755|35715|35740|35700|35755|35715|35740|35700|2
1627355700000|2021-07-27 03:15:00|35745|35705|35740|35700|35745|35705|35735|35695|1
1627356000000|2021-07-27 03:20:00|35745|35705|35725|35685|35745|35705|35725|35685|4
1627356300000|2021-07-27 03:25:00|35735|35695|35730|35690|35745|35705|35730|35690|11
1627356600000|2021-07-27 03:30:00|35735|35695|35730|35690|35745|35705|35730|35690|5
1627356900000|2021-07-27 03:35:00|35735|35695|35730|35690|35735|35695|35730|35690|1
1627357200000|2021-07-27 03:40:00|35735|35695|35730|35690|35735|35695|35725|35685|2
1627357500000|2021-07-27 03:45:00|35735|35695|35735|35695|35735|35695|35730|35690|6
1627357800000|2021-07-27 03:50:00|35730|35690|35730|35690|35730|35690|35730|35690|0
1627358100000|2021-07-27 03:55:00|35725|35685|35720|35680|35725|35685|35720|35680|9
1627358400000|2021-07-27 04:00:00|35725|35685|35720|35680|35725|35685|35715|35675|11
1627358700000|2021-07-27 04:05:00|35715|35675|35735|35695|35735|35695|35715|35675|3
1627359000000|2021-07-27 04:10:00|35740|35700|35740|35700|35745|35705|35740|35700|7
1627359300000|2021-07-27 04:15:00|35745|35705|35755|35715|35765|35725|35745|35705|9
1627359600000|2021-07-27 04:20:00|35760|35720|35755|35715|35765|35725|35750|35710|14
1627359900000|2021-07-27 04:25:00|35750|35710|35750|35710|35755|35715|35750|35710|3
1627360200000|2021-07-27 04:30:00|35745.1|35705.1|35740|35700|35760|35720|35740|35700|13
1627360500000|2021-07-27 04:35:00|35745|35705|35740|35700|35760|35720|35735|35695|6
1627360800000|2021-07-27 04:40:00|35745|35705|35740|35700|35745|35705|35740|35700|5
1627361100000|2021-07-27 04:45:00|35735.1|35695.1|35725|35685|35735.1|35695.1|35725|35685|1
1627361400000|2021-07-27 04:50:00|35720|35680|35710.1|35670.1|35720|35680|35710.1|35670.1|1
1627361700000|2021-07-27 04:55:00|35715|35675|35725|35685|35725|35685|35715|35675|0
1627362000000|2021-07-27 05:00:00|35720.1|35680.1|35730|35690|35735|35695|35715|35675|2
1627362300000|2021-07-27 05:05:00|35735|35695|35735|35695|35745|35705|35735|35695|4
1627362600000|2021-07-27 05:10:00|35740|35700|35735|35695|35740.1|35700.1|35735|35695|5
1627362900000|2021-07-27 05:15:00|35740|35700|35740|35700|35745|35705|35730.1|35690.1|4
1627363200000|2021-07-27 05:20:00|35745|35705|35735|35695|35745|35705|35735|35695|0
1627363500000|2021-07-27 05:25:00|35735.1|35695.1|35760|35720|35775|35735|35735|35695|12
1627363800000|2021-07-27 05:30:00|35750|35710|35780|35740|35790|35750|35745|35705|9
1627364100000|2021-07-27 05:35:00|35775|35735|35780.1|35740.1|35795|35755|35765.1|35725.1|5
1627364400000|2021-07-27 05:40:00|35785|35745|35780.1|35740.1|35790|35750|35765|35725|6
1627364700000|2021-07-27 05:45:00|35775.1|35735.1|35790|35750|35810|35770|35775|35735|27
1627365000000|2021-07-27 05:50:00|35790.1|35750.1|35800|35760|35825|35785|35790.1|35750.1|53
1627365300000|2021-07-27 05:55:00|35795|35755|35800|35760|35810|35770|35785|35745|11
1627365600000|2021-07-27 06:00:00|35795|35755|35800|35760|35805|35765|35785|35745|7
1627365900000|2021-07-27 06:05:00|35805|35765|35795|35755|35805|35765|35795|35755|3
1627366200000|2021-07-27 06:10:00|35800|35760|35785|35745|35810|35770|35780.1|35740.1|7
1627366500000|2021-07-27 06:15:00|35790|35750|35780.1|35740.1|35800.1|35760.1|35765|35725|43
1627366800000|2021-07-27 06:20:00|35780|35740|35780.1|35740.1|35790|35750|35770.1|35730.1|16
1627367100000|2021-07-27 06:25:00|35785|35745|35780.1|35740.1|35790.1|35750.1|35775.1|35735.1|24
1627367400000|2021-07-27 06:30:00|35775.1|35735.1|35760.1|35720.1|35785|35745|35760.1|35720.1|3
1627367700000|2021-07-27 06:35:00|35770.1|35730.1|35780.1|35740.1|35785|35745|35770.1|35730.1|24
1627368000000|2021-07-27 06:40:00|35775.1|35735.1|35785|35745|35795|35755|35775.1|35735.1|4
1627368300000|2021-07-27 06:45:00|35780.1|35740.1|35770.1|35730.1|35795|35755|35760.1|35720.1|6
1627368600000|2021-07-27 06:50:00|35770|35730|35765|35725|35780.1|35740.1|35755.1|35715.1|8
1627368900000|2021-07-27 06:55:00|35775|35735|35770.1|35730.1|35780|35740|35765|35725|13
1627369200000|2021-07-27 07:00:00|35770|35730|35780.1|35740.1|35805|35765|35765|35725|31
1627369500000|2021-07-27 07:05:00|35775.1|35735.1|35740.1|35700.1|35775.1|35735.1|35740|35700|17
1627369800000|2021-07-27 07:10:00|35735.1|35695.1|35740|35700|35740.1|35700.1|35725|35685|29
1627370100000|2021-07-27 07:15:00|35735|35695|35780|35740|35795|35755|35735|35695|41
1627370400000|2021-07-27 07:20:00|35780.1|35740.1|35760.1|35720.1|35795|35755|35750.1|35710.1|123
1627370700000|2021-07-27 07:25:00|35755|35715|35705.1|35665.1|35755|35715|35705.1|35665.1|94
1627371000000|2021-07-27 07:30:00|35715.1|35675.1|35780|35740|35785|35745|35715|35675|115
1627371300000|2021-07-27 07:35:00|35785|35745|35790|35750|35820|35780|35785|35745|179
1627371600000|2021-07-27 07:40:00|35795|35755|35790|35750|35805|35765|35785|35745|35
1627371900000|2021-07-27 07:45:00|35785.1|35745.1|35790|35750|35790|35750|35775|35735|17
1627372200000|2021-07-27 07:50:00|35785.1|35745.1|35795.1|35755.1|35795.1|35755.1|35770|35730|25
1627372500000|2021-07-27 07:55:00|35785.1|35745.1|35830.1|35790.1|35835.1|35795.1|35765.1|35725.1|44
1627372800000|2021-07-27 08:00:00|35825.1|35785.1|35825.1|35785.1|35855|35815|35820.1|35780.1|39
1627373100000|2021-07-27 08:05:00|35830|35790|35860.1|35820.1|35865|35825|35830|35790|18
1627373400000|2021-07-27 08:10:00|35855.1|35815.1|35850.1|35810.1|35875.1|35835.1|35840.1|35800.1|37
1627373700000|2021-07-27 08:15:00|35855.1|35815.1|35860.1|35820.1|35865.1|35825.1|35845.1|35805.1|11
1627374000000|2021-07-27 08:20:00|35865.1|35825.1|35910.1|35870.1|35920|35880|35855.1|35815.1|36
1627374300000|2021-07-27 08:25:00|35920.1|35880.1|35895.1|35855.1|35940.1|35900.1|35895.1|35855.1|31
1627374600000|2021-07-27 08:30:00|35895|35855|35980|35940|35985|35945|35875.1|35835.1|78
1627374900000|2021-07-27 08:35:00|35975|35935|35975.1|35935.1|35995.1|35955.1|35975|35935|33
1627375200000|2021-07-27 08:40:00|35985|35945|35995|35955|35995.1|35955.1|35970.1|35930.1|59
1627375500000|2021-07-27 08:45:00|35995.1|35955.1|35995.1|35955.1|36010.1|35970.1|35995.1|35955.1|32
1627375800000|2021-07-27 08:50:00|36005|35965|35985.1|35945.1|36005.1|35965.1|35985.1|35945.1|46
1627376100000|2021-07-27 08:55:00|35985|35945|35955.1|35915.1|35985|35945|35940.1|35900.1|21
1627376400000|2021-07-27 09:00:00|35960.1|35920.1|35930.1|35890.1|35960.1|35920.1|35925.1|35885.1|16
1627376700000|2021-07-27 09:05:00|35935.1|35895.1|35960.1|35920.1|35970.1|35930.1|35930.1|35890.1|39
1627377000000|2021-07-27 09:10:00|35965.1|35925.1|35935.1|35895.1|35975.1|35935.1|35930.1|35890.1|23
1627377300000|2021-07-27 09:15:00|35940.1|35900.1|35930.1|35890.1|35940.1|35900.1|35925.1|35885.1|10
1627377600000|2021-07-27 09:20:00|35925.1|35885.1|35920.1|35880.1|35935.1|35895.1|35910.1|35870.1|27
1627377900000|2021-07-27 09:25:00|35920|35880|35945.1|35905.1|35950.1|35910.1|35920|35880|26
1627378200000|2021-07-27 09:30:00|35950.1|35910.1|35965.1|35925.1|35970.1|35930.1|35945.1|35905.1|51
1627378500000|2021-07-27 09:35:00|35970|35930|35970.1|35930.1|35980.1|35940.1|35940.1|35900.1|30
1627378800000|2021-07-27 09:40:00|35965.1|35925.1|36010|35970|36010|35970|35965.1|35925.1|22
1627379100000|2021-07-27 09:45:00|36005.1|35965.1|36050.1|36010.1|36055.1|36015.1|36000|35960|27
1627379400000|2021-07-27 09:50:00|36055.1|36015.1|36050.1|36010.1|36095.1|36055.1|36050.1|36010.1|49
1627379700000|2021-07-27 09:55:00|36045.1|36005.1|36030.1|35990.1|36070.1|36030.1|36025.1|35985.1|10
1627380000000|2021-07-27 10:00:00|36035.1|35995.1|36045.1|36005.1|36060.1|36020.1|36020.1|35980.1|16
1627380300000|2021-07-27 10:05:00|36050.1|36010.1|36050.1|36010.1|36060.1|36020.1|36025.1|35985.1|26
1627380600000|2021-07-27 10:10:00|36055.1|36015.1|36065.1|36025.1|36080.1|36040.1|36045.1|36005.1|10
1627380900000|2021-07-27 10:15:00|36070.1|36030.1|36100.1|36060.1|36100.1|36060.1|36055.1|36015.1|22
1627381200000|2021-07-27 10:20:00|36105.1|36065.1|36070.1|36030.1|36115.1|36075.1|36060.1|36020.1|35
1627381500000|2021-07-27 10:25:00|36065.1|36025.1|36005.1|35965.1|36075.1|36035.1|36005.1|35965.1|21
1627381800000|2021-07-27 10:30:00|35990.1|35950.1|36010.1|35970.1|36015.1|35975.1|35980.1|35940.1|33
1627382100000|2021-07-27 10:35:00|36015.1|35975.1|36050.1|36010.1|36050.1|36010.1|36015.1|35975.1|19
1627382400000|2021-07-27 10:40:00|36035.1|35995.1|36015.1|35975.1|36040.1|36000.1|36010.1|35970.1|5
1627382700000|2021-07-27 10:45:00|36010.1|35970.1|36000.1|35960.1|36015.1|35975.1|35975.1|35935.1|20
1627383000000|2021-07-27 10:50:00|35990.1|35950.1|36020.1|35980.1|36020.1|35980.1|35985.1|35945.1|16
1627383300000|2021-07-27 10:55:00|36015.1|35975.1|36050.1|36010.1|36060|36020|36005.1|35965.1|36
1627383600000|2021-07-27 11:00:00|36045.1|36005.1|36030.1|35990.1|36050.1|36010.1|36000.1|35960.1|12
1627383900000|2021-07-27 11:05:00|36035.1|35995.1|36125.1|36085.1|36125.1|36085.1|36030.1|35990.1|48
1627384200000|2021-07-27 11:10:00|36120.1|36080.1|36120.1|36080.1|36145.1|36105.1|36110.1|36070.1|25
1627384500000|2021-07-27 11:15:00|36115.1|36075.1|36085.1|36045.1|36120.1|36080.1|36080.1|36040.1|17
1627384800000|2021-07-27 11:20:00|36090.1|36050.1|36090.1|36050.1|36090.1|36050.1|36070.1|36030.1|22
1627385100000|2021-07-27 11:25:00|36085.1|36045.1|36135.1|36095.1|36155.1|36115.1|36085.1|36045.1|81
1627385400000|2021-07-27 11:30:00|36130.1|36090.1|36140.1|36100.1|36155.1|36115.1|36130.1|36090.1|9
1627385700000|2021-07-27 11:35:00|36145.1|36105.1|36170.1|36130.1|36185.1|36145.1|36145.1|36105.1|31
1627386000000|2021-07-27 11:40:00|36175.1|36135.1|36155.1|36115.1|36185.1|36145.1|36145.1|36105.1|29
1627386300000|2021-07-27 11:45:00|36145.1|36105.1|36150.1|36110.1|36165.1|36125.1|36115.1|36075.1|56
1627386600000|2021-07-27 11:50:00|36145.1|36105.1|36175.1|36135.1|36175.1|36135.1|36140.1|36100.1|48
1627386900000|2021-07-27 11:55:00|36170.1|36130.1|36135.1|36095.1|36185.1|36145.1|36135.1|36095.1|73
1627387200000|2021-07-27 12:00:00|36125.1|36085.1|36130.1|36090.1|36145.1|36105.1|36125.1|36085.1|41
1627387500000|2021-07-27 12:05:00|36125.1|36085.1|36090.1|36050.1|36125.1|36085.1|36040.1|36000.1|90
1627387800000|2021-07-27 12:10:00|36085.1|36045.1|36060.1|36020.1|36105.1|36065.1|36055.1|36015.1|49
1627388100000|2021-07-27 12:15:00|36050.1|36010.1|36030.1|35990.1|36070.1|36030.1|36020.1|35980.1|58
1627388400000|2021-07-27 12:20:00|36035.1|35995.1|36030.2|35990.2|36055.1|36015.1|36015.1|35975.1|93
1627388700000|2021-07-27 12:25:00|36025.2|35985.2|36015.1|35975.1|36025.2|35985.2|36010.2|35970.2|95
1627389000000|2021-07-27 12:30:00|36015.2|35975.2|36010.2|35970.2|36015.2|35975.2|35985.2|35945.2|28
1627389300000|2021-07-27 12:35:00|36015.2|35975.2|35975.2|35935.2|36035.1|35995.1|35975.2|35935.2|24
1627389600000|2021-07-27 12:40:00|35985.2|35945.2|35985.1|35945.1|35995.2|35955.2|35970.1|35930.1|17
1627392600000|2021-07-27 13:30:00|36105.1|36065.1|36160.2|36120.2|36250.2|36210.2|36070.2|36030.2|1384
1627392900000|2021-07-27 13:35:00|36150.3|36110.3|36195.2|36155.2|36255.2|36215.2|36150.2|36110.2|558
1627393200000|2021-07-27 13:40:00|36185.2|36145.2|36090.2|36050.2|36215.2|36175.2|36085.2|36045.2|587
1627393500000|2021-07-27 13:45:00|36095.2|36055.2|36060.2|36020.2|36135.2|36095.2|36005.2|35965.2|512
1627393800000|2021-07-27 13:50:00|36065.2|36025.2|36065.2|36025.2|36115.2|36075.2|36030.2|35990.2|243
1627394100000|2021-07-27 13:55:00|36060.2|36020.2|36110.2|36070.2|36130.2|36090.2|36025.2|35985.2|357
1627394400000|2021-07-27 14:00:00|36110.3|36070.3|35950.2|35910.2|36115.2|36075.2|35915.2|35875.2|375
1627394700000|2021-07-27 14:05:00|35955.2|35915.2|35930.2|35890.2|35955.2|35915.2|35895.2|35855.2|268
1627395000000|2021-07-27 14:10:00|35930.3|35890.3|36015.2|35975.2|36015.2|35975.2|35930.3|35890.3|200
1627395300000|2021-07-27 14:15:00|36020.2|35980.2|35905.2|35865.2|36060.2|36020.2|35885.2|35845.2|253
1627395600000|2021-07-27 14:20:00|35910.2|35870.2|36000.2|35960.2|36020.2|35980.2|35895.2|35855.2|296
1627395900000|2021-07-27 14:25:00|36005.2|35965.2|36050.2|36010.2|36070.2|36030.2|35985.2|35945.2|174
1627396200000|2021-07-27 14:30:00|36045.2|36005.2|36130.2|36090.2|36135.2|36095.2|36045.2|36005.2|206
1627396500000|2021-07-27 14:35:00|36135.2|36095.2|36235.2|36195.2|36255.2|36215.2|36125.2|36085.2|191
1627396800000|2021-07-27 14:40:00|36245.2|36205.2|36215.2|36175.2|36245.2|36205.2|36135.2|36095.2|214
1627397100000|2021-07-27 14:45:00|36220.2|36180.2|36260.2|36220.2|36285.2|36245.2|36215.2|36175.2|277
1627397400000|2021-07-27 14:50:00|36265.1|36225.1|36210.2|36170.2|36265.2|36225.2|36175.2|36135.2|206
1627397700000|2021-07-27 14:55:00|36215.2|36175.2|36285.2|36245.2|36285.2|36245.2|36195.2|36155.2|337
1627398000000|2021-07-27 15:00:00|36275.2|36235.2|36355.2|36315.2|36370.2|36330.2|36255.2|36215.2|356
1627398300000|2021-07-27 15:05:00|36360.2|36320.2|36275.3|36235.3|36375.2|36335.2|36275.3|36235.3|262
1627398600000|2021-07-27 15:10:00|36280.2|36240.2|36230.2|36190.2|36310.2|36270.2|36210.2|36170.2|153
1627398900000|2021-07-27 15:15:00|36225.3|36185.3|36230.3|36190.3|36315.3|36275.3|36225.3|36185.3|131
1627399200000|2021-07-27 15:20:00|36230.2|36190.2|36210.2|36170.2|36245.3|36205.3|36195.3|36155.3|132
1627399500000|2021-07-27 15:25:00|36215.2|36175.2|36250.2|36210.2|36295.2|36255.2|36210.2|36170.2|219
1627399800000|2021-07-27 15:30:00|36260.1|36220.1|36155.2|36115.2|36285.2|36245.2|36155.2|36115.2|186
1627400100000|2021-07-27 15:35:00|36160.2|36120.2|36225.2|36185.2|36250.2|36210.2|36110.2|36070.2|338
1627400400000|2021-07-27 15:40:00|36235.1|36195.1|36220.2|36180.2|36235.2|36195.2|36175.2|36135.2|289
1627400700000|2021-07-27 15:45:00|36225.2|36185.2|36265.2|36225.2|36275.2|36235.2|36195.2|36155.2|244
1627401000000|2021-07-27 15:50:00|36255.2|36215.2|36215.2|36175.2|36260.2|36220.2|36195.2|36155.2|230
1627401300000|2021-07-27 15:55:00|36210.2|36170.2|36030.2|35990.2|36210.2|36170.2|35995.2|35955.2|399
1627401600000|2021-07-27 16:00:00|36035.2|35995.2|35950.3|35910.3|36050.2|36010.2|35935.3|35895.3|295
1627401900000|2021-07-27 16:05:00|35950.2|35910.2|36105.2|36065.2|36115.2|36075.2|35945.2|35905.2|222
1627402200000|2021-07-27 16:10:00|36115.2|36075.2|36120.2|36080.2|36135.2|36095.2|36080.2|36040.2|476
1627402500000|2021-07-27 16:15:00|36125.2|36085.2|36065.2|36025.2|36135.2|36095.2|36065.2|36025.2|132
1627402800000|2021-07-27 16:20:00|36060.2|36020.2|36030.2|35990.2|36100.2|36060.2|36015.2|35975.2|280
1627403100000|2021-07-27 16:25:00|36035.2|35995.2|36070.2|36030.2|36090.2|36050.2|36035.2|35995.2|211
1627403400000|2021-07-27 16:30:00|36075.2|36035.2|36050.2|36010.2|36085.2|36045.2|36040.2|36000.2|143
1627403700000|2021-07-27 16:35:00|36060.2|36020.2|36090.2|36050.2|36105.2|36065.2|36055.2|36015.2|87
1627404000000|2021-07-27 16:40:00|36095.2|36055.2|35905.2|35865.2|36095.2|36055.2|35895.2|35855.2|302
1627404300000|2021-07-27 16:45:00|35900.2|35860.2|35955.2|35915.2|35955.2|35915.2|35890.2|35850.2|130
1627404600000|2021-07-27 16:50:00|35945.2|35905.2|36005.2|35965.2|36005.2|35965.2|35945.2|35905.2|86
1627404900000|2021-07-27 16:55:00|36000.2|35960.2|36035.2|35995.2|36035.2|35995.2|35985.2|35945.2|133
1627405200000|2021-07-27 17:00:00|36040.2|36000.2|36060.2|36020.2|36075.2|36035.2|35995.2|35955.2|79
1627405500000|2021-07-27 17:05:00|36065.2|36025.2|36140.3|36100.3|36140.3|36100.3|36050.2|36010.2|106
1627405800000|2021-07-27 17:10:00|36135.2|36095.2|36135.3|36095.3|36185.2|36145.2|36135.2|36095.2|218
1627406100000|2021-07-27 17:15:00|36130.3|36090.3|36120.2|36080.2|36135.2|36095.2|36055.2|36015.2|170
1627406400000|2021-07-27 17:20:00|36125.2|36085.2|36105.2|36065.2|36145.2|36105.2|36075.2|36035.2|139
1627406700000|2021-07-27 17:25:00|36110.2|36070.2|36155.2|36115.2|36155.2|36115.2|36095.2|36055.2|86
1627407000000|2021-07-27 17:30:00|36160.2|36120.2|36150.3|36110.3|36165.3|36125.3|36125.3|36085.3|109
1627407300000|2021-07-27 17:35:00|36155.3|36115.3|36145.2|36105.2|36165.2|36125.2|36135.2|36095.2|105
1627407600000|2021-07-27 17:40:00|36140.2|36100.2|36150.3|36110.3|36165.2|36125.2|36135.2|36095.2|89
1627407900000|2021-07-27 17:45:00|36155.2|36115.2|36140.2|36100.2|36165.2|36125.2|36135.2|36095.2|96
1627408200000|2021-07-27 17:50:00|36145.2|36105.2|36140.3|36100.3|36185.2|36145.2|36140.2|36100.2|139
1627408500000|2021-07-27 17:55:00|36150.2|36110.2|36105.2|36065.2|36150.2|36110.2|36075.3|36035.3|200
1627408800000|2021-07-27 18:00:00|36095.2|36055.2|36145.2|36105.2|36145.2|36105.2|36095.2|36055.2|139
1627409100000|2021-07-27 18:05:00|36140.2|36100.2|36120.3|36080.3|36160.3|36120.3|36085.2|36045.2|246
1627409400000|2021-07-27 18:10:00|36110.3|36070.3|36165.3|36125.3|36175.4|36135.4|36055.3|36015.3|1126
1627409700000|2021-07-27 18:15:00|36155.3|36115.3|36105.3|36065.3|36160.3|36120.3|36085.3|36045.3|216
1627430400000|2021-07-28 00:00:00|36210.5|36170.5|36180.5|36140.5|36215.5|36175.5|36130.5|36090.5|162
1627430700000|2021-07-28 00:05:00|36175.5|36135.5|36165.5|36125.5|36185.5|36145.5|36165.5|36125.5|36
1627431000000|2021-07-28 00:10:00|36160.5|36120.5|36140.5|36100.5|36160.5|36120.5|36135.5|36095.5|14
1627431300000|2021-07-28 00:15:00|36145.5|36105.5|36150.5|36110.5|36165.5|36125.5|36145.5|36105.5|12
1627431600000|2021-07-28 00:20:00|36155.5|36115.5|36145.5|36105.5|36155.5|36115.5|36140.5|36100.5|5
1627431900000|2021-07-28 00:25:00|36150.5|36110.5|36120.5|36080.5|36150.5|36110.5|36120.5|36080.5|6
1627432200000|2021-07-28 00:30:00|36125.5|36085.5|36150.5|36110.5|36155.5|36115.5|36125.5|36085.5|13
1627432500000|2021-07-28 00:35:00|36160.5|36120.5|36190.5|36150.5|36195.5|36155.5|36160.5|36120.5|23
1627432800000|2021-07-28 00:40:00|36195.5|36155.5|36180.5|36140.5|36195.5|36155.5|36170.5|36130.5|13
1627433100000|2021-07-28 00:45:00|36185.5|36145.5|36180.5|36140.5|36195.5|36155.5|36180.4|36140.4|1
1627433400000|2021-07-28 00:50:00|36175.5|36135.5|36160.5|36120.5|36175.5|36135.5|36155.5|36115.5|5
1627433700000|2021-07-28 00:55:00|36165.5|36125.5|36170.5|36130.5|36175.5|36135.5|36160.4|36120.4|4
1627434000000|2021-07-28 01:00:00|36175.5|36135.5|36220.5|36180.5|36220.5|36180.5|36160.5|36120.5|21
1627434300000|2021-07-28 01:05:00|36225.4|36185.4|36230.5|36190.5|36255.5|36215.5|36225.4|36185.4|40
1627434600000|2021-07-28 01:10:00|36235.5|36195.5|36210.5|36170.5|36235.5|36195.5|36205.5|36165.5|12
1627434900000|2021-07-28 01:15:00|36195.5|36155.5|36155.5|36115.5|36195.5|36155.5|36155.5|36115.5|35
1627435200000|2021-07-28 01:20:00|36150.5|36110.5|36175.5|36135.5|36175.5|36135.5|36145.5|36105.5|13
1627435500000|2021-07-28 01:25:00|36180.5|36140.5|36240.5|36200.5|36240.5|36200.5|36180.5|36140.5|24
1627435800000|2021-07-28 01:30:00|36245.5|36205.5|36240.5|36200.5|36255.5|36215.5|36225.5|36185.5|16
1627436100000|2021-07-28 01:35:00|36235.5|36195.5|36225.5|36185.5|36235.5|36195.5|36225.5|36185.5|1
1627436400000|2021-07-28 01:40:00|36215.5|36175.5|36190.5|36150.5|36215.5|36175.5|36185.5|36145.5|7
1627436700000|2021-07-28 01:45:00|36195.5|36155.5|36190.5|36150.5|36195.5|36155.5|36190.5|36150.5|5
1627437000000|2021-07-28 01:50:00|36195.5|36155.5|36190.5|36150.5|36200.5|36160.5|36185.5|36145.5|3
1627437300000|2021-07-28 01:55:00|36195.5|36155.5|36185.6|36145.6|36195.5|36155.5|36185.5|36145.5|5
1627437600000|2021-07-28 02:00:00|36185.5|36145.5|36180.5|36140.5|36190.5|36150.5|36170.5|36130.5|32
1627437900000|2021-07-28 02:05:00|36175.6|36135.6|36190.5|36150.5|36205.5|36165.5|36175.6|36135.6|13
1627438200000|2021-07-28 02:10:00|36185.6|36145.6|36175.5|36135.5|36185.6|36145.6|36160.5|36120.5|11
1627438500000|2021-07-28 02:15:00|36175.6|36135.6|36180.5|36140.5|36185.5|36145.5|36165.5|36125.5|7
1627438800000|2021-07-28 02:20:00|36175.6|36135.6|36175.5|36135.5|36185.5|36145.5|36170.5|36130.5|4
1627439100000|2021-07-28 02:25:00|36165.5|36125.5|36170.5|36130.5|36185.5|36145.5|36165.5|36125.5|5
1627439400000|2021-07-28 02:30:00|36175.5|36135.5|36180.5|36140.5|36185.5|36145.5|36165.5|36125.5|2
1627439700000|2021-07-28 02:35:00|36175.5|36135.5|36180.5|36140.5|36185.5|36145.5|36165.5|36125.5|13
1627440000000|2021-07-28 02:40:00|36175.5|36135.5|36175.5|36135.5|36185.5|36145.5|36175.5|36135.5|5
1627440300000|2021-07-28 02:45:00|36180.5|36140.5|36150.5|36110.5|36185.5|36145.5|36150.5|36110.5|24
1627440600000|2021-07-28 02:50:00|36155.5|36115.5|36140.5|36100.5|36155.5|36115.5|36135.5|36095.5|3
1627440900000|2021-07-28 02:55:00|36135.5|36095.5|36135.5|36095.5|36135.6|36095.6|36125.6|36085.6|4
1627441200000|2021-07-28 03:00:00|36130.6|36090.6|36130.6|36090.6|36135.6|36095.6|36125.6|36085.6|2
1627441500000|2021-07-28 03:05:00|36125.6|36085.6|36120.6|36080.6|36135.5|36095.5|36120.6|36080.6|5
1627441800000|2021-07-28 03:10:00|36125.5|36085.5|36120.6|36080.6|36135.5|36095.5|36120.6|36080.6|4
1627442100000|2021-07-28 03:15:00|36125.5|36085.5|36110.6|36070.6|36125.5|36085.5|36105.6|36065.6|2
1627442400000|2021-07-28 03:20:00|36115.5|36075.5|36100.5|36060.5|36120.5|36080.5|36095.5|36055.5|24
1627442700000|2021-07-28 03:25:00|36100.6|36060.6|36100.5|36060.5|36105.5|36065.5|36095.5|36055.5|3
1627443000000|2021-07-28 03:30:00|36095.6|36055.6|36105.5|36065.5|36110.6|36070.6|36095.5|36055.5|1
1627443300000|2021-07-28 03:35:00|36110.6|36070.6|36110.6|36070.6|36120.6|36080.6|36110.6|36070.6|8
1627443600000|2021-07-28 03:40:00|||||||||1
1627443900000|2021-07-28 03:45:00|36115.5|36075.5|36110.6|36070.6|36115.5|36075.5|36110.6|36070.6|0
1627444200000|2021-07-28 03:50:00|36115.5|36075.5|36110.6|36070.6|36115.5|36075.5|36110.6|36070.6|3
1627444500000|2021-07-28 03:55:00|36115.5|36075.5|36110.6|36070.6|36115.5|36075.5|36110.5|36070.5|5
1627444800000|2021-07-28 04:00:00|36115.5|36075.5|36105.5|36065.5|36115.5|36075.5|36105.5|36065.5|4
1627445100000|2021-07-28 04:05:00|36100.6|36060.6|36110.6|36070.6|36115.6|36075.6|36095.5|36055.5|19
1627445400000|2021-07-28 04:10:00|36105.5|36065.5|36110.5|36070.5|36115.5|36075.5|36105.5|36065.5|5
1627445700000|2021-07-28 04:15:00|36110.6|36070.6|36090.7|36050.7|36110.6|36070.6|36090.6|36050.6|26
1627446000000|2021-07-28 04:20:00|36085.7|36045.7|36090.7|36050.7|36100.7|36060.7|36085.7|36045.7|8
1627446300000|2021-07-28 04:25:00|36095.6|36055.6|36090.7|36050.7|36095.7|36055.7|36085.7|36045.7|10
1627446600000|2021-07-28 04:30:00|36085.7|36045.7|36085.7|36045.7|36095.7|36055.7|36080.7|36040.7|11
1627446900000|2021-07-28 04:35:00|36090.7|36050.7|36095.7|36055.7|36105.7|36065.7|36090.7|36050.7|11
1627447200000|2021-07-28 04:40:00|36105.7|36065.7|36125.7|36085.7|36135.7|36095.7|36105.7|36065.7|36
1627447500000|2021-07-28 04:45:00|36130.7|36090.7|36130.7|36090.7|36135.6|36095.6|36115.7|36075.7|8
1627447800000|2021-07-28 04:50:00|36135.7|36095.7|36115.7|36075.7|36135.7|36095.7|36115.7|36075.7|4
1627448100000|2021-07-28 04:55:00|36120.7|36080.7|36120.7|36080.7|36125.7|36085.7|36115.7|36075.7|6
1627448400000|2021-07-28 05:00:00|36115.7|36075.7|36105.7|36065.7|36120.7|36080.7|36095.7|36055.7|4
1627448700000|2021-07-28 05:05:00|36100.7|36060.7|36100.7|36060.7|36110.7|36070.7|36100.7|36060.7|5
1627449000000|2021-07-28 05:10:00|36095.7|36055.7|36130.6|36090.6|36135.6|36095.6|36095.7|36055.7|17
1627449300000|2021-07-28 05:15:00|36135.6|36095.6|36140.7|36100.7|36145.7|36105.7|36130.7|36090.7|22
1627449600000|2021-07-28 05:20:00|36135.7|36095.7|36160.7|36120.7|36165.7|36125.7|36135.7|36095.7|19
1627449900000|2021-07-28 05:25:00|36155.7|36115.7|36170.7|36130.7|36170.7|36130.7|36155.7|36115.7|5
1627450200000|2021-07-28 05:30:00|36165.7|36125.7|36120.7|36080.7|36175.7|36135.7|36120.7|36080.7|40
1627450500000|2021-07-28 05:35:00|36125.7|36085.7|36110.7|36070.7|36135.7|36095.7|36110.7|36070.7|9
1627450800000|2021-07-28 05:40:00|36105.7|36065.7|36080.7|36040.7|36115.7|36075.7|36075.7|36035.7|16
1627451100000|2021-07-28 05:45:00|36085.7|36045.7|36030.7|35990.7|36105.7|36065.7|36025.7|35985.7|58
1627451400000|2021-07-28 05:50:00|36025.7|35985.7|36050.7|36010.7|36060.7|36020.7|36010.7|35970.7|23
1627451700000|2021-07-28 05:55:00|36055.7|36015.7|36060.7|36020.7|36060.7|36020.7|36035.7|35995.7|25
1627452000000|2021-07-28 06:00:00|36055.7|36015.7|36065.7|36025.7|36065.7|36025.7|36045.7|36005.7|9
1627452300000|2021-07-28 06:05:00|36065.6|36025.6|36030.7|35990.7|36065.6|36025.6|36025.7|35985.7|27
1627452600000|2021-07-28 06:10:00|36030.6|35990.6|36045.6|36005.6|36050.7|36010.7|36025.7|35985.7|32
1627452900000|2021-07-28 06:15:00|36045.7|36005.7|36045.7|36005.7|36055.7|36015.7|36035.7|35995.7|10
1627453200000|2021-07-28 06:20:00|36050.6|36010.6|36050.7|36010.7|36055.7|36015.7|36035.7|35995.7|8
1627453500000|2021-07-28 06:25:00|36055.7|36015.7|36040.6|36000.6|36055.7|36015.7|36035.7|35995.7|1
1627453800000|2021-07-28 06:30:00|36040.7|36000.7|36000.7|35960.7|36040.8|36000.8|36000.7|35960.7|13
1627454100000|2021-07-28 06:35:00|36005.7|35965.7|35960.7|35920.7|36010.7|35970.7|35955.7|35915.7|38
1627454400000|2021-07-28 06:40:00|35965.7|35925.7|35990.7|35950.7|35995.7|35955.7|35955.7|35915.7|53
1627454700000|2021-07-28 06:45:00|35995.7|35955.7|35965.7|35925.7|36010.7|35970.7|35965.7|35925.7|19
1627455000000|2021-07-28 06:50:00|35970.7|35930.7|35920.7|35880.7|35975.7|35935.7|35910.8|35870.8|20
1627455300000|2021-07-28 06:55:00|35925.7|35885.7|35930.7|35890.7|35935.7|35895.7|35875.7|35835.7|55
1627455600000|2021-07-28 07:00:00|35935.7|35895.7|35975.7|35935.7|35985.7|35945.7|35930.7|35890.7|62
1627455900000|2021-07-28 07:05:00|35980.7|35940.7|35995.7|35955.7|36025.7|35985.7|35960.7|35920.7|74
1627456200000|2021-07-28 07:10:00|36000.7|35960.7|35970.7|35930.7|36010.7|35970.7|35945.7|35905.7|33
1627456500000|2021-07-28 07:15:00|35975.7|35935.7|35965.7|35925.7|35980.7|35940.7|35955.7|35915.7|10
1627456800000|2021-07-28 07:20:00|35965.8|35925.8|35990.7|35950.7|35995.7|35955.7|35965.8|35925.8|15
1627457100000|2021-07-28 07:25:00|35995.7|35955.7|36000.7|35960.7|36000.7|35960.7|35995.7|35955.7|5
1627457400000|2021-07-28 07:30:00|35995.7|35955.7|35930.7|35890.7|35995.7|35955.7|35920.7|35880.7|26
1627457700000|2021-07-28 07:35:00|35930.8|35890.8|35920.8|35880.8|35955.7|35915.7|35910.7|35870.7|16
1627458000000|2021-07-28 07:40:00|35920.7|35880.7|35920.7|35880.7|35935.7|35895.7|35910.7|35870.7|9
1627458300000|2021-07-28 07:45:00|35915.8|35875.8|35910.7|35870.7|35920.7|35880.7|35890.8|35850.8|26
1627458600000|2021-07-28 07:50:00|35905.7|35865.7|35860.8|35820.8|35915.7|35875.7|35860.7|35820.7|22
1627458900000|2021-07-28 07:55:00|35860.7|35820.7|35850.7|35810.7|35860.8|35820.8|35850.7|35810.7|29
1627459200000|2021-07-28 08:00:00|35855.7|35815.7|35830.7|35790.7|35855.7|35815.7|35815.7|35775.7|18
1627459500000|2021-07-28 08:05:00|35835.7|35795.7|35850.7|35810.7|35860.7|35820.7|35835.7|35795.7|11
1627459800000|2021-07-28 08:10:00|35855.8|35815.8|35830.7|35790.7|35860.7|35820.7|35830.7|35790.7|9
1627460100000|2021-07-28 08:15:00|35825.7|35785.7|35810.8|35770.8|35830.8|35790.8|35805.7|35765.7|16
1627460400000|2021-07-28 08:20:00|35810.7|35770.7|35815.7|35775.7|35825.8|35785.8|35810.7|35770.7|11
1627460700000|2021-07-28 08:25:00|35820.7|35780.7|35790.8|35750.8|35820.8|35780.8|35785.8|35745.8|31
1627461000000|2021-07-28 08:30:00|35795.7|35755.7|35795.7|35755.7|35815.7|35775.7|35795.7|35755.7|31
1627461300000|2021-07-28 08:35:00|35795.8|35755.8|35770.8|35730.8|35800.8|35760.8|35755.8|35715.8|82
1627461600000|2021-07-28 08:40:00|35775.7|35735.7|35755.7|35715.7|35790.7|35750.7|35755.7|35715.7|19
1627461900000|2021-07-28 08:45:00|35755.8|35715.8|35775.7|35735.7|35785.7|35745.7|35755.8|35715.8|30
1627462200000|2021-07-28 08:50:00|35780.8|35740.8|35820.8|35780.8|35820.8|35780.8|35780.8|35740.8|26
1627462500000|2021-07-28 08:55:00|35825.8|35785.8|35870.8|35830.8|35875.8|35835.8|35810.8|35770.8|79
1627462800000|2021-07-28 09:00:00|35865.8|35825.8|35860.8|35820.8|35880.8|35840.8|35855.8|35815.8|19
1627463100000|2021-07-28 09:05:00|35865.8|35825.8|35870.8|35830.8|35875.8|35835.8|35850.8|35810.8|16
1627463400000|2021-07-28 09:10:00|35865.8|35825.8|35855.8|35815.8|35865.8|35825.8|35850.8|35810.8|8
1627463700000|2021-07-28 09:15:00|35860.8|35820.8|35860.8|35820.8|35870.8|35830.8|35855.8|35815.8|8
1627464000000|2021-07-28 09:20:00|35865.8|35825.8|35850.8|35810.8|35865.8|35825.8|35850.8|35810.8|25
1627464300000|2021-07-28 09:25:00|35845.8|35805.8|35820.8|35780.8|35850.8|35810.8|35810.8|35770.8|29
1627464600000|2021-07-28 09:30:00|35815.8|35775.8|35840.8|35800.8|35840.8|35800.8|35795.8|35755.8|269
1627464900000|2021-07-28 09:35:00|35835.8|35795.8|35840.7|35800.7|35845.8|35805.8|35835.8|35795.8|11
1627465200000|2021-07-28 09:40:00|35845.7|35805.7|35870.7|35830.7|35870.7|35830.7|35840.7|35800.7|9
1627465500000|2021-07-28 09:45:00|35865.8|35825.8|35905.7|35865.7|35910.8|35870.8|35865.8|35825.8|37
1627465800000|2021-07-28 09:50:00|35900.8|35860.8|35880.8|35840.8|35900.8|35860.8|35870.8|35830.8|18
1627466100000|2021-07-28 09:55:00|35885.8|35845.8|35900.8|35860.8|35905.8|35865.8|35880.8|35840.8|31
1627466400000|2021-07-28 10:00:00|35910.8|35870.8|35905.8|35865.8|35940.8|35900.8|35900.8|35860.8|27
1627466700000|2021-07-28 10:05:00|35920.7|35880.7|35910.8|35870.8|35920.7|35880.7|35895.8|35855.8|19
1627467000000|2021-07-28 10:10:00|35915.8|35875.8|35890.8|35850.8|35925.8|35885.8|35885.8|35845.8|34
1627467300000|2021-07-28 10:15:00|35885.8|35845.8|35900.8|35860.8|35910.8|35870.8|35880.8|35840.8|26
1627467600000|2021-07-28 10:20:00|35905.8|35865.8|35905.8|35865.8|35905.8|35865.8|35895.8|35855.8|15
1627467900000|2021-07-28 10:25:00|35915.8|35875.8|35920.8|35880.8|35935.8|35895.8|35910.8|35870.8|25
1627468200000|2021-07-28 10:30:00|35920.7|35880.7|35930.8|35890.8|35930.8|35890.8|35905.8|35865.8|26
1627468500000|2021-07-28 10:35:00|35935.8|35895.8|35960.9|35920.9|35960.9|35920.9|35930.8|35890.8|18
1627468800000|2021-07-28 10:40:00|35965.8|35925.8|35970.9|35930.9|35975.8|35935.8|35965.8|35925.8|11
1627469100000|2021-07-28 10:45:00|35960.9|35920.9|35955.9|35915.9|35965.9|35925.9|35955.8|35915.8|17
1627469400000|2021-07-28 10:50:00|35960.9|35920.9|35940.8|35900.8|35960.9|35920.9|35930.8|35890.8|31
1627469700000|2021-07-28 10:55:00|35935.9|35895.9|35940.9|35900.9|35945.8|35905.8|35920.9|35880.9|10
1627470000000|2021-07-28 11:00:00|35945.8|35905.8|35950.9|35910.9|35970.9|35930.9|35945.8|35905.8|24
1627470300000|2021-07-28 11:05:00|35955.8|35915.8|35960.9|35920.9|35960.9|35920.9|35945.8|35905.8|6
1627470600000|2021-07-28 11:10:00|35955.9|35915.9|35980.8|35940.8|35985.8|35945.8|35955.9|35915.9|27
1627470900000|2021-07-28 11:15:00|35970.8|35930.8|35970.9|35930.9|35985.8|35945.8|35960.8|35920.8|9
1627471200000|2021-07-28 11:20:00|35975.8|35935.8|36010.8|35970.8|36010.9|35970.9|35960.9|35920.9|11
1627471500000|2021-07-28 11:25:00|36010.9|35970.9|35990.8|35950.8|36025.8|35985.8|35990.8|35950.8|16
1627471800000|2021-07-28 11:30:00|35995.8|35955.8|36110.9|36070.9|36110.9|36070.9|35995.8|35955.8|95
1627472100000|2021-07-28 11:35:00|36110.8|36070.8|36070.8|36030.8|36110.8|36070.8|36060.7|36020.7|41
1627472400000|2021-07-28 11:40:00|36065.9|36025.9|36065.8|36025.8|36095.8|36055.8|36050.8|36010.8|26
1627472700000|2021-07-28 11:45:00|36075.8|36035.8|36025.8|35985.8|36090.7|36050.7|36025.8|35985.8|93
1627473000000|2021-07-28 11:50:00|36030.8|35990.8|35990.8|35950.8|36040.8|36000.8|35975.8|35935.8|106
1627473300000|2021-07-28 11:55:00|35985.8|35945.8|36025.8|35985.8|36025.8|35985.8|35970.8|35930.8|134
1627473600000|2021-07-28 12:00:00|36030.8|35990.8|36065.8|36025.8|36075.7|36035.7|36030.8|35990.8|91
1627473900000|2021-07-28 12:05:00|36055.8|36015.8|36025.9|35985.9|36095.8|36055.8|36020.9|35980.9|138
1627474200000|2021-07-28 12:10:00|36040.8|36000.8|36090.8|36050.8|36100.8|36060.8|36010.8|35970.8|24
1627474500000|2021-07-28 12:15:00|36085.8|36045.8|36100.8|36060.8|36110.8|36070.8|36070.8|36030.8|34
1627474800000|2021-07-28 12:20:00|36110.8|36070.8|36130.8|36090.8|36135.8|36095.8|36090.8|36050.8|53
1627475100000|2021-07-28 12:25:00|36125.8|36085.8|36210.8|36170.8|36210.8|36170.8|36110.8|36070.8|167
1627475400000|2021-07-28 12:30:00|36200.8|36160.8|36170.8|36130.8|36215.8|36175.8|36165.8|36125.8|133
1627475700000|2021-07-28 12:35:00|36165.7|36125.7|36180.7|36140.7|36195.6|36155.6|36145.8|36105.8|48
1627476000000|2021-07-28 12:40:00|36175.7|36135.7|36155.7|36115.7|36175.7|36135.7|36105.8|36065.8|71
1627479000000|2021-07-28 13:30:00|36170.9|36130.9|36170.8|36130.8|36280.7|36240.7|36070.9|36030.9|762
1627479300000|2021-07-28 13:35:00|36185.7|36145.7|36070.9|36030.9|36255.7|36215.7|36070.9|36030.9|545
1627479600000|2021-07-28 13:40:00|36075.9|36035.9|36090.9|36050.9|36160.7|36120.7|36075.9|36035.9|356
1627479900000|2021-07-28 13:45:00|36095.9|36055.9|36010.9|35970.9|36130.9|36090.9|35985.9|35945.9|414
1627480200000|2021-07-28 13:50:00|36015.8|35975.8|36056|36016|36065.9|36025.9|35990.9|35950.9|261
1627480500000|2021-07-28 13:55:00|36055.9|36015.9|36066|36026|36066|36026|36006|35966|160
1627480800000|2021-07-28 14:00:00|36061|36021|36120.9|36080.9|36135.9|36095.9|36026|35986|336
1627481100000|2021-07-28 14:05:00|36105.9|36065.9|36060.9|36020.9|36150.8|36110.8|36025.9|35985.9|174
1627481400000|2021-07-28 14:10:00|36065.9|36025.9|35980.9|35940.9|36075.8|36035.8|35975.9|35935.9|219
1627481700000|2021-07-28 14:15:00|35975.9|35935.9|35950.9|35910.9|36035.9|35995.9|35945.9|35905.9|240
1627482000000|2021-07-28 14:20:00|35955.9|35915.9|35890.9|35850.9|36030.9|35990.9|35885.9|35845.9|230
1627482300000|2021-07-28 14:25:00|35885.8|35845.8|35860.8|35820.8|35915.9|35875.9|35825.9|35785.9|437
1627482600000|2021-07-28 14:30:00|35865.8|35825.8|35855.9|35815.9|35875.9|35835.9|35825.9|35785.9|143
1627482900000|2021-07-28 14:35:00|35850.9|35810.9|35825.9|35785.9|35860.8|35820.8|35825.9|35785.9|133
1627483200000|2021-07-28 14:40:00|35805.9|35765.9|35840.9|35800.9|35855.9|35815.9|35765.9|35725.9|258
1627483500000|2021-07-28 14:45:00|35840.8|35800.8|35755.9|35715.9|35845.9|35805.9|35755.9|35715.9|132
1627483800000|2021-07-28 14:50:00|35745.9|35705.9|35695.9|35655.9|35765.9|35725.9|35686|35646|397
1627484100000|2021-07-28 14:55:00|35690.9|35650.9|35700.8|35660.8|35770.8|35730.8|35685.9|35645.9|216
1627484400000|2021-07-28 15:00:00|35690.9|35650.9|35635.9|35595.9|35720.9|35680.9|35635.9|35595.9|310
1627484700000|2021-07-28 15:05:00|35650.8|35610.8|35625.9|35585.9|35665.9|35625.9|35610.9|35570.9|318
1627485000000|2021-07-28 15:10:00|35615.9|35575.9|35555.9|35515.9|35625.9|35585.9|35525.9|35485.9|319
1627485300000|2021-07-28 15:15:00|35565.9|35525.9|35650.9|35610.9|35670.9|35630.9|35545.9|35505.9|332
1627485600000|2021-07-28 15:20:00|35660.9|35620.9|35655.9|35615.9|35685.9|35645.9|35630.9|35590.9|125
1627485900000|2021-07-28 15:25:00|35665.9|35625.9|35700.8|35660.8|35700.9|35660.9|35630.9|35590.9|132
1627486200000|2021-07-28 15:30:00|35690.9|35650.9|35690.9|35650.9|35725.9|35685.9|35645.8|35605.8|153
1627486500000|2021-07-28 15:35:00|35695.9|35655.9|35735.9|35695.9|35735.9|35695.9|35680.8|35640.8|97
1627486800000|2021-07-28 15:40:00|35745.8|35705.8|35700.8|35660.8|35760.9|35720.9|35695.8|35655.8|178
1627487100000|2021-07-28 15:45:00|35705.8|35665.8|35640.8|35600.8|35715.8|35675.8|35635.8|35595.8|138
1627487400000|2021-07-28 15:50:00|35635.8|35595.8|35680.8|35640.8|35680.8|35640.8|35625.8|35585.8|139
1627487700000|2021-07-28 15:55:00|35675.8|35635.8|35650.8|35610.8|35685.8|35645.8|35635.8|35595.8|89
1627488000000|2021-07-28 16:00:00|35645.8|35605.8|35690.8|35650.8|35725.8|35685.8|35640.8|35600.8|203
1627488300000|2021-07-28 16:05:00|35695.8|35655.8|35730.8|35690.8|35745.8|35705.8|35650.8|35610.8|135
1627488600000|2021-07-28 16:10:00|35725.9|35685.9|35730.9|35690.9|35745.8|35705.8|35695.8|35655.8|309
1627488900000|2021-07-28 16:15:00|35716.1|35676.1|35635.9|35595.9|35716.1|35676.1|35625.9|35585.9|347
1627489200000|2021-07-28 16:20:00|35636|35596|35665.9|35625.9|35665.9|35625.9|35615.9|35575.9|218
1627489500000|2021-07-28 16:25:00|35656|35616|35625.9|35585.9|35666|35626|35625.9|35585.9|148
1627489800000|2021-07-28 16:30:00|35621|35581|35645.9|35605.9|35655.9|35615.9|35605.9|35565.9|143
1627490100000|2021-07-28 16:35:00|35645.8|35605.8|35635.9|35595.9|35665.9|35625.9|35615.9|35575.9|97
1627490400000|2021-07-28 16:40:00|35641|35601|35620.9|35580.9|35641|35601|35605.9|35565.9|79
1627490700000|2021-07-28 16:45:00|35630.9|35590.9|35615.9|35575.9|35635.9|35595.9|35605.9|35565.9|74
1627491000000|2021-07-28 16:50:00|35611|35571|35600.9|35560.9|35615.9|35575.9|35595.9|35555.9|98
1627491300000|2021-07-28 16:55:00|35595.9|35555.9|35685.9|35645.9|35685.9|35645.9|35595.9|35555.9|181
1627491600000|2021-07-28 17:00:00|35680.9|35640.9|35686|35646|35700.9|35660.9|35665.9|35625.9|130
1627491900000|2021-07-28 17:05:00|35685.9|35645.9|35705.9|35665.9|35706|35666|35675.9|35635.9|125
1627492200000|2021-07-28 17:10:00|35695.9|35655.9|35675.9|35635.9|35705.9|35665.9|35665.9|35625.9|93
1627492500000|2021-07-28 17:15:00|35670.9|35630.9|35721|35681|35736|35696|35665.9|35625.9|199
1627492800000|2021-07-28 17:20:00|35716|35676|35695.9|35655.9|35735.9|35695.9|35690.9|35650.9|89
1627493100000|2021-07-28 17:25:00|35696|35656|35770.9|35730.9|35785.9|35745.9|35695.9|35655.9|156
1627493400000|2021-07-28 17:30:00|35775.9|35735.9|35765.9|35725.9|35795.9|35755.9|35765.9|35725.9|122
1627493700000|2021-07-28 17:35:00|35770.9|35730.9|35765.9|35725.9|35795.9|35755.9|35745.9|35705.9|70
1627494000000|2021-07-28 17:40:00|35760.9|35720.9|35775.9|35735.9|35785.9|35745.9|35755.9|35715.9|170
1627494300000|2021-07-28 17:45:00|35776|35736|35795.9|35755.9|35800.9|35760.9|35755.9|35715.9|115
1627494600000|2021-07-28 17:50:00|35805.9|35765.9|35791|35751|35815.9|35775.9|35755.9|35715.9|130
1627494900000|2021-07-28 17:55:00|35786|35746|35781|35741|35786|35746|35736|35696|109
1627495200000|2021-07-28 18:00:00|35776|35736|35791|35751|35805.9|35765.9|35746.2|35706.2|124
1627495500000|2021-07-28 18:05:00|35796|35756|35806|35766|35806|35766|35770.9|35730.9|240
1627495800000|2021-07-28 18:10:00|35801|35761|35805.7|35765.7|35895.8|35855.8|35766|35726|1371
1627496100000|2021-07-28 18:15:00|35795.7|35755.7|35805.6|35765.6|35835.6|35795.6|35775.7|35735.7|213
1627516800000|2021-07-29 00:00:00|35835.8|35795.8|35885.7|35845.7|35890.7|35850.7|35775.8|35735.8|155
1627517100000|2021-07-29 00:05:00|35885.8|35845.8|35910.6|35870.6|35970.8|35930.8|35885.8|35845.8|153
1627517400000|2021-07-29 00:10:00|35915.6|35875.6|35905.6|35865.6|35925.6|35885.6|35855.6|35815.6|81
1627517700000|2021-07-29 00:15:00|35895.7|35855.7|35875.6|35835.6|35905.6|35865.6|35875.6|35835.6|21
1627518000000|2021-07-29 00:20:00|35870.7|35830.7|35860.7|35820.7|35875.6|35835.6|35860.5|35820.5|9
1627518300000|2021-07-29 00:25:00|35865.6|35825.6|35865.6|35825.6|35885.6|35845.6|35855.7|35815.7|25
1627518600000|2021-07-29 00:30:00|35870.7|35830.7|35845.6|35805.6|35875.7|35835.7|35845.6|35805.6|8
1627518900000|2021-07-29 00:35:00|35850.6|35810.6|35850.6|35810.6|35855.6|35815.6|35845.6|35805.6|1
1627519200000|2021-07-29 00:40:00|35845.6|35805.6|35855.6|35815.6|35855.7|35815.7|35845.6|35805.6|1
1627519500000|2021-07-29 00:45:00|35855.7|35815.7|35860.6|35820.6|35860.7|35820.7|35855.7|35815.7|5
1627519800000|2021-07-29 00:50:00|35865.6|35825.6|35855.7|35815.7|35875.6|35835.6|35855.7|35815.7|6
1627520100000|2021-07-29 00:55:00|35860.7|35820.7|35860.6|35820.6|35875.6|35835.6|35855.7|35815.7|12
1627520400000|2021-07-29 01:00:00|35855.7|35815.7|35840.7|35800.7|35860.7|35820.7|35835.7|35795.7|68
1627520700000|2021-07-29 01:05:00|35840.8|35800.8|35800.7|35760.7|35840.8|35800.8|35800.7|35760.7|6
1627521000000|2021-07-29 01:10:00|35805.7|35765.7|35815.7|35775.7|35820.6|35780.6|35805.7|35765.7|11
1627521300000|2021-07-29 01:15:00|35820.6|35780.6|35820.6|35780.6|35825.6|35785.6|35800.7|35760.7|8
1627521600000|2021-07-29 01:20:00|35825.5|35785.5|35825.6|35785.6|35835.5|35795.5|35820.6|35780.6|14
1627521900000|2021-07-29 01:25:00|35830.5|35790.5|35835.6|35795.6|35835.6|35795.6|35815.7|35775.7|5
1627522200000|2021-07-29 01:30:00|35835.5|35795.5|35850.6|35810.6|35855.6|35815.6|35830.5|35790.5|14
1627522500000|2021-07-29 01:35:00|35855.6|35815.6|35820.6|35780.6|35855.6|35815.6|35820.6|35780.6|3
1627522800000|2021-07-29 01:40:00|35820.7|35780.7|35835.7|35795.7|35840.7|35800.7|35820.7|35780.7|2
1627523100000|2021-07-29 01:45:00|35835.6|35795.6|35835.7|35795.7|35840.6|35800.6|35825.6|35785.6|2
1627523400000|2021-07-29 01:50:00|35840.6|35800.6|35815.7|35775.7|35840.6|35800.6|35815.7|35775.7|7
1627523700000|2021-07-29 01:55:00|35820.6|35780.6|35825.6|35785.6|35825.6|35785.6|35820.6|35780.6|2
1627524000000|2021-07-29 02:00:00|35820.6|35780.6|35820.6|35780.6|35835.6|35795.6|35820.6|35780.6|5
1627524300000|2021-07-29 02:05:00|35815.7|35775.7|35810.7|35770.7|35820.6|35780.6|35785.7|35745.7|10
1627524600000|2021-07-29 02:10:00|35815.7|35775.7|35800.8|35760.8|35815.7|35775.7|35790.8|35750.8|4
1627524900000|2021-07-29 02:15:00|35795.8|35755.8|35795.8|35755.8|35810.8|35770.8|35795.8|35755.8|2
1627525200000|2021-07-29 02:20:00|35800.8|35760.8|35795.8|35755.8|35800.8|35760.8|35795.8|35755.8|0
1627525500000|2021-07-29 02:25:00|35795.9|35755.9|35785.7|35745.7|35800.8|35760.8|35780.6|35740.6|2
1627525800000|2021-07-29 02:30:00|35775.7|35735.7|35765.7|35725.7|35785.7|35745.7|35760.8|35720.8|13
1627526100000|2021-07-29 02:35:00|35770.6|35730.6|35800.7|35760.7|35805.7|35765.7|35770.6|35730.6|15
1627526400000|2021-07-29 02:40:00|35805.7|35765.7|35800.7|35760.7|35805.7|35765.7|35795.7|35755.7|4
1627526700000|2021-07-29 02:45:00|35795.8|35755.8|35795.8|35755.8|35805.8|35765.8|35790.7|35750.7|7
1627527000000|2021-07-29 02:50:00|35800.8|35760.8|35800.7|35760.7|35805.7|35765.7|35795.7|35755.7|20
1627527300000|2021-07-29 02:55:00|35805.6|35765.6|35815.7|35775.7|35825.5|35785.5|35805.6|35765.6|15
1627527600000|2021-07-29 03:00:00|35815.8|35775.8|35805.7|35765.7|35825.7|35785.7|35795.7|35755.7|14
1627527900000|2021-07-29 03:05:00|35800.7|35760.7|35820.6|35780.6|35820.6|35780.6|35800.6|35760.6|37
1627528200000|2021-07-29 03:10:00|35825.6|35785.6|35820.6|35780.6|35835.6|35795.6|35815.7|35775.7|15
1627528500000|2021-07-29 03:15:00|35825.5|35785.5|35820.6|35780.6|35825.5|35785.5|35805.7|35765.7|12
1627528800000|2021-07-29 03:20:00|35815.7|35775.7|35825.7|35785.7|35830.5|35790.5|35815.7|35775.7|8
1627529100000|2021-07-29 03:25:00|35825.9|35785.9|35820.7|35780.7|35835.8|35795.8|35820.7|35780.7|3
1627529400000|2021-07-29 03:30:00|35825.7|35785.7|35820.7|35780.7|35825.7|35785.7|35815.8|35775.8|6
1627529700000|2021-07-29 03:35:00|35815.8|35775.8|35825.7|35785.7|35825.7|35785.7|35815.8|35775.8|1
1627530000000|2021-07-29 03:40:00|35820.7|35780.7|35815.8|35775.8|35825.7|35785.7|35815.8|35775.8|4
1627530300000|2021-07-29 03:45:00|35825.7|35785.7|35835.8|35795.8|35835.8|35795.8|35820.7|35780.7|7
1627530600000|2021-07-29 03:50:00|35835.7|35795.7|35830.8|35790.8|35835.7|35795.7|35825.8|35785.8|3
1627530900000|2021-07-29 03:55:00|35825.8|35785.8|35825.7|35785.7|35825.8|35785.8|35825.7|35785.7|5
1627531200000|2021-07-29 04:00:00|35825.8|35785.8|35830.8|35790.8|35835.8|35795.8|35825.7|35785.7|4
1627531500000|2021-07-29 04:05:00|35825.9|35785.9|35825.8|35785.8|35835.7|35795.7|35825.7|35785.7|3
1627531800000|2021-07-29 04:10:00|35825.7|35785.7|35825.7|35785.7|35825.8|35785.8|35825.7|35785.7|1
1627532100000|2021-07-29 04:15:00|35820.7|35780.7|35825.7|35785.7|35825.8|35785.8|35820.7|35780.7|1
1627532400000|2021-07-29 04:20:00|35820.7|35780.7|35825.7|35785.7|35825.7|35785.7|35820.7|35780.7|0
1627532700000|2021-07-29 04:25:00|35820.8|35780.8|35820.7|35780.7|35825.7|35785.7|35820.7|35780.7|1
1627533000000|2021-07-29 04:30:00|35825.7|35785.7|35825.8|35785.8|35825.8|35785.8|35820.7|35780.7|6
1627533300000|2021-07-29 04:35:00|35835.8|35795.8|35835.8|35795.8|35845.8|35805.8|35830.8|35790.8|24
1627533600000|2021-07-29 04:40:00|35830.8|35790.8|35835.8|35795.8|35835.8|35795.8|35830.8|35790.8|1
1627533900000|2021-07-29 04:45:00|||||||||1
1627534500000|2021-07-29 04:55:00|35835.7|35795.7|35840.9|35800.9|35850.8|35810.8|35835.7|35795.7|6
1627534800000|2021-07-29 05:00:00|35840.8|35800.8|35845.8|35805.8|35845.8|35805.8|35835.8|35795.8|3
1627535100000|2021-07-29 05:05:00|35840.8|35800.8|35830.8|35790.8|35845.8|35805.8|35825.8|35785.8|7
1627535400000|2021-07-29 05:10:00|35835.8|35795.8|35845.8|35805.8|35860.7|35820.7|35825.8|35785.8|24
1627535700000|2021-07-29 05:15:00|35855.8|35815.8|35850.7|35810.7|35855.8|35815.8|35850.7|35810.7|6
1627536000000|2021-07-29 05:20:00|35845.8|35805.8|35855.8|35815.8|35855.8|35815.8|35845.8|35805.8|3
1627536300000|2021-07-29 05:25:00|35860.7|35820.7|35885.8|35845.8|35890.7|35850.7|35855.8|35815.8|10
1627536600000|2021-07-29 05:30:00|35890.7|35850.7|35885.7|35845.7|35900.7|35860.7|35880.7|35840.7|28
1627536900000|2021-07-29 05:35:00|35885.8|35845.8|35895.8|35855.8|35915.8|35875.8|35885.8|35845.8|14
1627537200000|2021-07-29 05:40:00|35890.8|35850.8|35895.8|35855.8|35905.8|35865.8|35885.7|35845.7|4
1627537500000|2021-07-29 05:45:00|35895.9|35855.9|35870.8|35830.8|35900.8|35860.8|35865.8|35825.8|19
1627537800000|2021-07-29 05:50:00|35870.7|35830.7|35880.7|35840.7|35890.8|35850.8|35865.8|35825.8|16
1627538100000|2021-07-29 05:55:00|35880.8|35840.8|35880.8|35840.8|35885.8|35845.8|35875.8|35835.8|6
1627538400000|2021-07-29 06:00:00|35875.9|35835.9|35885.8|35845.8|35895.8|35855.8|35875.8|35835.8|17
1627538700000|2021-07-29 06:05:00|35880.8|35840.8|35890.8|35850.8|35895.8|35855.8|35880.8|35840.8|8
1627539000000|2021-07-29 06:10:00|35885.8|35845.8|35895.8|35855.8|35900.8|35860.8|35885.8|35845.8|8
1627539300000|2021-07-29 06:15:00|35890.8|35850.8|35895.8|35855.8|35895.8|35855.8|35885.8|35845.8|5
1627539600000|2021-07-29 06:20:00|35896|35856|35975.8|35935.8|35975.8|35935.8|35896|35856|83
1627539900000|2021-07-29 06:25:00|35970.8|35930.8|35990.9|35950.9|35995.9|35955.9|35965.8|35925.8|28
1627540200000|2021-07-29 06:30:00|35990.8|35950.8|35990.9|35950.9|36005.9|35965.9|35985.9|35945.9|15
1627540500000|2021-07-29 06:35:00|35990.8|35950.8|35995.9|35955.9|36005.9|35965.9|35985.9|35945.9|19
1627540800000|2021-07-29 06:40:00|35990.9|35950.9|35990.9|35950.9|35995.9|35955.9|35985.8|35945.8|12
1627541100000|2021-07-29 06:45:00|35995.8|35955.8|36020.9|35980.9|36021|35981|35990.9|35950.9|10
1627541400000|2021-07-29 06:50:00|36016|35976|36005.9|35965.9|36035.9|35995.9|36005.8|35965.8|25
1627541700000|2021-07-29 06:55:00|36010.8|35970.8|36020.9|35980.9|36025.9|35985.9|36010.8|35970.8|9
1627542000000|2021-07-29 07:00:00|36025.8|35985.8|36035.9|35995.9|36040.8|36000.8|36020.9|35980.9|13
1627542300000|2021-07-29 07:05:00|36030.8|35990.8|36015.9|35975.9|36030.9|35990.9|35995.9|35955.9|31
1627542600000|2021-07-29 07:10:00|36025.9|35985.9|36070.9|36030.9|36075.9|36035.9|36025.9|35985.9|25
1627542900000|2021-07-29 07:15:00|36065.9|36025.9|36080.9|36040.9|36080.9|36040.9|36055.9|36015.9|35
1627543200000|2021-07-29 07:20:00|36081|36041|36075.9|36035.9|36085.9|36045.9|36065.9|36025.9|25
1627543500000|2021-07-29 07:25:00|36071|36031|36080.9|36040.9|36095.9|36055.9|36061|36021|47
1627543800000|2021-07-29 07:30:00|36075.9|36035.9|36060.9|36020.9|36080.9|36040.9|36045.9|36005.9|18
1627544100000|2021-07-29 07:35:00|36056|36016|36035.9|35995.9|36060.9|36020.9|36025.9|35985.9|9
1627544400000|2021-07-29 07:40:00|36030.9|35990.9|36025.9|35985.9|36035.9|35995.9|36006|35966|11
1627544700000|2021-07-29 07:45:00|36026|35986|35995.9|35955.9|36035.8|35995.8|35990.9|35950.9|65
1627545000000|2021-07-29 07:50:00|35990.9|35950.9|35980.9|35940.9|35995.9|35955.9|35975.9|35935.9|21
1627545300000|2021-07-29 07:55:00|35985.9|35945.9|35980.9|35940.9|35995.9|35955.9|35975.9|35935.9|7
1627545600000|2021-07-29 08:00:00|35980.8|35940.8|35980.9|35940.9|35995.9|35955.9|35980.8|35940.8|11
1627545900000|2021-07-29 08:05:00|35985.9|35945.9|36025.9|35985.9|36031|35991|35985.9|35945.9|45
1627546200000|2021-07-29 08:10:00|36020.9|35980.9|36055.9|36015.9|36060.9|36020.9|36020.9|35980.9|10
1627546500000|2021-07-29 08:15:00|36060.9|36020.9|36035.9|35995.9|36065.9|36025.9|36030.9|35990.9|13
1627546800000|2021-07-29 08:20:00|36031|35991|36035.9|35995.9|36045.9|36005.9|36020.9|35980.9|13
1627547100000|2021-07-29 08:25:00|36045.9|36005.9|36045.9|36005.9|36051|36011|36035.9|35995.9|8
1627547400000|2021-07-29 08:30:00|36046.1|36006.1|36045.9|36005.9|36055.9|36015.9|36045.9|36005.9|10
1627547700000|2021-07-29 08:35:00|36050.9|36010.9|36055.9|36015.9|36060.9|36020.9|36045.9|36005.9|5
1627548000000|2021-07-29 08:40:00|36060.9|36020.9|36045.9|36005.9|36065.9|36025.9|36045.9|36005.9|27
1627548300000|2021-07-29 08:45:00|36040.9|36000.9|36020.9|35980.9|36041|36001|36015.9|35975.9|10
1627548600000|2021-07-29 08:50:00|36015.9|35975.9|36010.9|35970.9|36020.9|35980.9|36001|35961|7
1627548900000|2021-07-29 08:55:00|35986|35946|36010.9|35970.9|36015.9|35975.9|35985.9|35945.9|37
1627549200000|2021-07-29 09:00:00|36006|35966|36020.9|35980.9|36025.8|35985.8|36005.9|35965.9|11
1627549500000|2021-07-29 09:05:00|36015.9|35975.9|35995.9|35955.9|36015.9|35975.9|35995.9|35955.9|8
1627549800000|2021-07-29 09:10:00|35996|35956|36000.9|35960.9|36010.9|35970.9|35995.9|35955.9|7
1627550100000|2021-07-29 09:15:00|36005.8|35965.8|36035.9|35995.9|36035.9|35995.9|36005.8|35965.8|18
1627550400000|2021-07-29 09:20:00|36040.9|36000.9|36025.9|35985.9|36040.9|36000.9|36021|35981|5
1627550700000|2021-07-29 09:25:00|36035.9|35995.9|36055.9|36015.9|36055.9|36015.9|36020.9|35980.9|9
1627551000000|2021-07-29 09:30:00|36050.9|36010.9|36035.9|35995.9|36050.9|36010.9|36030.9|35990.9|7
1627551300000|2021-07-29 09:35:00|36035.8|35995.8|36015.9|35975.9|36035.8|35995.8|35995.9|35955.9|78
1627551600000|2021-07-29 09:40:00|36005.9|35965.9|35945.9|35905.9|36005.9|35965.9|35935.9|35895.9|25
1627551900000|2021-07-29 09:45:00|35946|35906|35970.9|35930.9|35975.9|35935.9|35946|35906|12
1627552200000|2021-07-29 09:50:00|35965.9|35925.9|35941|35901|35971|35931|35941|35901|6
1627552500000|2021-07-29 09:55:00|35945.9|35905.9|35960.9|35920.9|35960.9|35920.9|35940.9|35900.9|10
1627552800000|2021-07-29 10:00:00|35956|35916|35955.9|35915.9|35970.9|35930.9|35955.9|35915.9|7
1627553100000|2021-07-29 10:05:00|35945.9|35905.9|35935.9|35895.9|35946|35906|35926.1|35886.1|12
1627553400000|2021-07-29 10:10:00|35940.9|35900.9|35946|35906|35955.9|35915.9|35935.9|35895.9|16
1627553700000|2021-07-29 10:15:00|35945.9|35905.9|35915.9|35875.9|35946|35906|35915.9|35875.9|22
1627554000000|2021-07-29 10:20:00|35910.9|35870.9|35920.8|35880.8|35930.9|35890.9|35896|35856|29
1627554300000|2021-07-29 10:25:00|35915.9|35875.9|35920.8|35880.8|35925.9|35885.9|35905.9|35865.9|8
1627554600000|2021-07-29 10:30:00|35915.9|35875.9|35925.9|35885.9|35945.9|35905.9|35915.9|35875.9|14
1627554900000|2021-07-29 10:35:00|35920.9|35880.9|35915.9|35875.9|35920.9|35880.9|35901|35861|7
1627555200000|2021-07-29 10:40:00|35916|35876|35925.9|35885.9|35926|35886|35906|35866|15
1627555500000|2021-07-29 10:45:00|35921|35881|35925.9|35885.9|35926|35886|35920.9|35880.9|1
1627555800000|2021-07-29 10:50:00|35930.9|35890.9|35970.8|35930.8|35975.5|35935.5|35930.9|35890.9|43
1627556100000|2021-07-29 10:55:00|35970.9|35930.9|35980.8|35940.8|35980.8|35940.8|35965.9|35925.9|33
1627556400000|2021-07-29 11:00:00|35975.9|35935.9|35965.8|35925.8|35985.8|35945.8|35955.9|35915.9|35
1627556700000|2021-07-29 11:05:00|35975.8|35935.8|35955.8|35915.8|35975.9|35935.9|35955.8|35915.8|36
1627557000000|2021-07-29 11:10:00|35955.9|35915.9|35970.7|35930.7|35980.7|35940.7|35955.7|35915.7|14
1627557300000|2021-07-29 11:15:00|35965.8|35925.8|35990.7|35950.7|35995.8|35955.8|35955.7|35915.7|19
1627557600000|2021-07-29 11:20:00|35985.8|35945.8|35990.7|35950.7|36010.6|35970.6|35985.7|35945.7|29
1627557900000|2021-07-29 11:25:00|35990.6|35950.6|35990.7|35950.7|35995.7|35955.7|35985.7|35945.7|6
1627558200000|2021-07-29 11:30:00|35995.6|35955.6|35955.7|35915.7|36000.8|35960.8|35955.7|35915.7|13
1627558500000|2021-07-29 11:35:00|35950.8|35910.8|35960.7|35920.7|35965.7|35925.7|35940.8|35900.8|23
1627558800000|2021-07-29 11:40:00|35955.7|35915.7|35990.6|35950.6|35990.7|35950.7|35945.7|35905.7|37
1627559100000|2021-07-29 11:45:00|35995.7|35955.7|36035.6|35995.6|36035.6|35995.6|35990.7|35950.7|42
1627559400000|2021-07-29 11:50:00|36030.6|35990.6|36030.7|35990.7|36030.7|35990.7|36010.7|35970.7|24
1627559700000|2021-07-29 11:55:00|36035.7|35995.7|36070.7|36030.7|36070.7|36030.7|36035.7|35995.7|11
1627560000000|2021-07-29 12:00:00|36075.6|36035.6|36045.7|36005.7|36080.7|36040.7|36040.7|36000.7|67
1627560300000|2021-07-29 12:05:00|36040.7|36000.7|36010.7|35970.7|36040.7|36000.7|35960.7|35920.7|50
1627560600000|2021-07-29 12:10:00|36005.7|35965.7|35985.7|35945.7|36010.7|35970.7|35956|35916|70
1627560900000|2021-07-29 12:15:00|35980.8|35940.8|35985.9|35945.9|35985.9|35945.9|35965.7|35925.7|144
1627561200000|2021-07-29 12:20:00|35980.9|35940.9|36020.9|35980.9|36030.9|35990.9|35970.9|35930.9|79
1627561500000|2021-07-29 12:25:00|36025.8|35985.8|36030.9|35990.9|36045.8|36005.8|36020.9|35980.9|88
1627561800000|2021-07-29 12:30:00|36025.9|35985.9|36060.8|36020.8|36095.6|36055.6|36025.9|35985.9|78
1627562100000|2021-07-29 12:35:00|36055.9|36015.9|36055.9|36015.9|36095.8|36055.8|36035.9|35995.9|101
1627562400000|2021-07-29 12:40:00|36055.8|36015.8|36005.8|35965.8|36055.9|36015.9|35990.9|35950.9|136
1627565400000|2021-07-29 13:30:00|36040.9|36000.9|35926|35886|36140.6|36100.6|35926|35886|644
1627565700000|2021-07-29 13:35:00|35936|35896|35925.7|35885.7|35941|35901|35840.9|35800.9|486
1627566000000|2021-07-29 13:40:00|35920.7|35880.7|36080.6|36040.6|36080.6|36040.6|35895.9|35855.9|411
1627566300000|2021-07-29 13:45:00|36085.6|36045.6|36065.7|36025.7|36135.7|36095.7|36050.6|36010.6|352
1627566600000|2021-07-29 13:50:00|36060.6|36020.6|36120.9|36080.9|36125.8|36085.8|36055.7|36015.7|188
1627566900000|2021-07-29 13:55:00|36115.9|36075.9|36085.8|36045.8|36145.6|36105.6|36085.8|36045.8|139
1627567200000|2021-07-29 14:00:00|36090.6|36050.6|36105.8|36065.8|36105.8|36065.8|36025.8|35985.8|156
1627567500000|2021-07-29 14:05:00|36100.6|36060.6|36120.6|36080.6|36145.8|36105.8|36100.6|36060.6|105
1627567800000|2021-07-29 14:10:00|36120.9|36080.9|36110.6|36070.6|36140.6|36100.6|36050.6|36010.6|127
1627568100000|2021-07-29 14:15:00|36105.8|36065.8|36045.8|36005.8|36135.8|36095.8|36035.8|35995.8|192
1627568400000|2021-07-29 14:20:00|36050.6|36010.6|36105.6|36065.6|36105.8|36065.8|36050.6|36010.6|142
1627568700000|2021-07-29 14:25:00|36105.8|36065.8|36125.7|36085.7|36145.6|36105.6|36105.8|36065.8|190
1627569000000|2021-07-29 14:30:00|36125.8|36085.8|35995.8|35955.8|36145.8|36105.8|35990.7|35950.7|162
1627569300000|2021-07-29 14:35:00|36000.8|35960.8|36080.7|36040.7|36095.8|36055.8|35995.8|35955.8|256
1627569600000|2021-07-29 14:40:00|36085.7|36045.7|36065.8|36025.8|36105.8|36065.8|36055.8|36015.8|223
1627569900000|2021-07-29 14:45:00|36065.7|36025.7|35995.8|35955.8|36075.9|36035.9|35995.8|35955.8|112
1627570200000|2021-07-29 14:50:00|36000.8|35960.8|35940.7|35900.7|36025.7|35985.7|35915.8|35875.8|285
1627570500000|2021-07-29 14:55:00|35935.8|35895.8|35975.8|35935.8|35985.7|35945.7|35905.8|35865.8|199
1627570800000|2021-07-29 15:00:00|35970.9|35930.9|35965.7|35925.7|36025.7|35985.7|35965.7|35925.7|151
1627571100000|2021-07-29 15:05:00|35955.9|35915.9|35890.8|35850.8|35955.9|35915.9|35875.8|35835.8|162
1627571400000|2021-07-29 15:10:00|35895.8|35855.8|35890.8|35850.8|35915.7|35875.7|35855.7|35815.7|455
1627571700000|2021-07-29 15:15:00|35885.9|35845.9|35885.8|35845.8|35905.7|35865.7|35855.8|35815.8|234
1627572000000|2021-07-29 15:20:00|35875.8|35835.8|35870.8|35830.8|35905.8|35865.8|35855.8|35815.8|139
1627572300000|2021-07-29 15:25:00|35875.8|35835.8|35835.8|35795.8|35875.8|35835.8|35785.8|35745.8|241
1627572600000|2021-07-29 15:30:00|35830.7|35790.7|35795.8|35755.8|35835.8|35795.8|35785.8|35745.8|195
1627572900000|2021-07-29 15:35:00|35785.8|35745.8|35845.8|35805.8|35850.9|35810.9|35765.7|35725.7|357
1627573200000|2021-07-29 15:40:00|35835.9|35795.9|35835.8|35795.8|35850.8|35810.8|35825.8|35785.8|173
1627573500000|2021-07-29 15:45:00|35835.9|35795.9|35820.9|35780.9|35845.8|35805.8|35795.8|35755.8|150
1627573800000|2021-07-29 15:50:00|35825.8|35785.8|35835.8|35795.8|35865.8|35825.8|35815.9|35775.9|72
1627574100000|2021-07-29 15:55:00|35830.8|35790.8|35830.8|35790.8|35845.8|35805.8|35815.9|35775.9|75
1627574400000|2021-07-29 16:00:00|35825.8|35785.8|35865.8|35825.8|35875.6|35835.6|35820.9|35780.9|90
1627574700000|2021-07-29 16:05:00|35860.9|35820.9|35890.9|35850.9|35890.9|35850.9|35855.8|35815.8|86
1627575000000|2021-07-29 16:10:00|35895.8|35855.8|35835.9|35795.9|35905.8|35865.8|35835.8|35795.8|142
1627575300000|2021-07-29 16:15:00|35835.8|35795.8|35860.8|35820.8|35885.8|35845.8|35835.7|35795.7|284
1627575600000|2021-07-29 16:20:00|35855.8|35815.8|35855.8|35815.8|35875.8|35835.8|35835.7|35795.7|195
1627575900000|2021-07-29 16:25:00|35855.7|35815.7|35845.8|35805.8|35865.9|35825.9|35845.7|35805.7|145
1627576200000|2021-07-29 16:30:00|35845.7|35805.7|35895.7|35855.7|35905.8|35865.8|35845.7|35805.7|75
1627576500000|2021-07-29 16:35:00|35900.8|35860.8|35860.7|35820.7|35900.8|35860.8|35855.8|35815.8|257
1627576800000|2021-07-29 16:40:00|35855.8|35815.8|35860.7|35820.7|35885.8|35845.8|35845.8|35805.8|70
1627577100000|2021-07-29 16:45:00|35860.8|35820.8|35880.7|35840.7|35890.7|35850.7|35860.8|35820.8|75
1627577400000|2021-07-29 16:50:00|35885.8|35845.8|35865.7|35825.7|35885.8|35845.8|35850.7|35810.7|92
1627577700000|2021-07-29 16:55:00|35865.8|35825.8|35870.7|35830.7|35880.8|35840.8|35850.7|35810.7|80
1627578000000|2021-07-29 17:00:00|35875.7|35835.7|35885.8|35845.8|35895.9|35855.9|35870.8|35830.8|121
1627578300000|2021-07-29 17:05:00|35890.8|35850.8|35921|35881|35930.9|35890.9|35890.8|35850.8|138
1627578600000|2021-07-29 17:10:00|35920.9|35880.9|35855.9|35815.9|35926|35886|35850.9|35810.9|177
1627578900000|2021-07-29 17:15:00|35856|35816|35870.9|35830.9|35875.9|35835.9|35856|35816|75
1627579200000|2021-07-29 17:20:00|35875.8|35835.8|35891.1|35851.1|35906|35866|35875.8|35835.8|91
1627579500000|2021-07-29 17:25:00|35896|35856|35901|35861|35916|35876|35896|35856|60
1627579800000|2021-07-29 17:30:00|35900.9|35860.9|35896|35856|35905.9|35865.9|35870.9|35830.9|37
1627580100000|2021-07-29 17:35:00|35886|35846|35876|35836|35890.9|35850.9|35846|35806|49
1627580400000|2021-07-29 17:40:00|35880.9|35840.9|35890.9|35850.9|35896|35856|35865.9|35825.9|24
1627580700000|2021-07-29 17:45:00|35886|35846|35876|35836|35905.9|35865.9|35870.9|35830.9|56
1627581000000|2021-07-29 17:50:00|35885.9|35845.9|35840.9|35800.9|35886|35846|35826|35786|174
1627581300000|2021-07-29 17:55:00|35845.9|35805.9|35876|35836|35886|35846|35836|35796|128
1627581600000|2021-07-29 18:00:00|35880.9|35840.9|35820.9|35780.9|35880.9|35840.9|35816|35776|243
1627581900000|2021-07-29 18:05:00|35821|35781|35880.9|35840.9|35886|35846|35820.9|35780.9|99
1627582200000|2021-07-29 18:10:00|35881|35841|35986|35946|36001|35961|35846|35806|667
1627582500000|2021-07-29 18:15:00|35976|35936|35966|35926|36041.1|36001.1|35961|35921|310
1627603200000|2021-07-30 00:00:00|36011.1|35971.1|35991.1|35951.1|36011.1|35971.1|35941.1|35901.1|107
1627603500000|2021-07-30 00:05:00|35996.1|35956.1|35961.1|35921.1|36016.1|35976.1|35946.1|35906.1|40
1627603800000|2021-07-30 00:10:00|35956.1|35916.1|35926.1|35886.1|35966.1|35926.1|35926.1|35886.1|38
1627604100000|2021-07-30 00:15:00|35916.1|35876.1|35916.1|35876.1|35926.1|35886.1|35891.1|35851.1|32
1627604400000|2021-07-30 00:20:00|35911.2|35871.2|35901.1|35861.1|35916.1|35876.1|35901.1|35861.1|8
1627604700000|2021-07-30 00:25:00|35896.1|35856.1|35891.1|35851.1|35896.1|35856.1|35886.1|35846.1|7
1627605000000|2021-07-30 00:30:00|35891.2|35851.2|35891.1|35851.1|35896.1|35856.1|35886.1|35846.1|16
1627605300000|2021-07-30 00:35:00|35886.1|35846.1|35871.1|35831.1|35886.1|35846.1|35866.1|35826.1|16
1627605600000|2021-07-30 00:40:00|35866.1|35826.1|35871.1|35831.1|35881.1|35841.1|35866.1|35826.1|23
1627605900000|2021-07-30 00:45:00|35876.1|35836.1|35866.1|35826.1|35876.1|35836.1|35856.3|35816.3|10
1627606200000|2021-07-30 00:50:00|35861.1|35821.1|35851.1|35811.1|35866.1|35826.1|35846.1|35806.1|15
1627606500000|2021-07-30 00:55:00|35846.3|35806.3|35861.1|35821.1|35866.1|35826.1|35846.3|35806.3|7
1627606800000|2021-07-30 01:00:00|35856.1|35816.1|35831.1|35791.1|35861.1|35821.1|35801.1|35761.1|46
1627607100000|2021-07-30 01:05:00|35836.1|35796.1|35841.1|35801.1|35846.1|35806.1|35826.1|35786.1|6
1627607400000|2021-07-30 01:10:00|35841|35801|35841.1|35801.1|35851.3|35811.3|35776.1|35736.1|54
1627607700000|2021-07-30 01:15:00|35846.1|35806.1|35831.3|35791.3|35856.1|35816.1|35831.1|35791.1|8
1627608000000|2021-07-30 01:20:00|35826.3|35786.3|35831.3|35791.3|35866.1|35826.1|35816.1|35776.1|30
1627608300000|2021-07-30 01:25:00|35836.1|35796.1|35846.1|35806.1|35866.1|35826.1|35836.1|35796.1|12
1627608600000|2021-07-30 01:30:00|35851.1|35811.1|35851.1|35811.1|35856.1|35816.1|35846.1|35806.1|12
1627608900000|2021-07-30 01:35:00|35846.1|35806.1|35851.1|35811.1|35866.1|35826.1|35841.1|35801.1|7
1627609200000|2021-07-30 01:40:00|35856.1|35816.1|35871.1|35831.1|35876.1|35836.1|35851.1|35811.1|8
1627609500000|2021-07-30 01:45:00|35866.1|35826.1|35881|35841|35896.1|35856.1|35866.1|35826.1|8
1627609800000|2021-07-30 01:50:00|35876.1|35836.1|35856.1|35816.1|35886.1|35846.1|35856.1|35816.1|5
1627610100000|2021-07-30 01:55:00|35861|35821|35861.1|35821.1|35866.1|35826.1|35856.1|35816.1|4
1627610400000|2021-07-30 02:00:00|35861|35821|35856.1|35816.1|35866.1|35826.1|35856.1|35816.1|0
1627610700000|2021-07-30 02:05:00|35861|35821|35856.2|35816.2|35871.2|35831.2|35856.2|35816.2|18
1627611000000|2021-07-30 02:10:00|35861|35821|35861.2|35821.2|35886.2|35846.2|35861|35821|7
1627611300000|2021-07-30 02:15:00|35856.2|35816.2|35871.2|35831.2|35876.2|35836.2|35856.2|35816.2|5
1627611600000|2021-07-30 02:20:00|35866.3|35826.3|35856.2|35816.2|35876.2|35836.2|35856.2|35816.2|3
1627611900000|2021-07-30 02:25:00|35861.2|35821.2|35876.2|35836.2|35876.2|35836.2|35861.2|35821.2|5
1627612200000|2021-07-30 02:30:00|35881.2|35841.2|35891.2|35851.2|35906.2|35866.2|35866.2|35826.2|26
1627612500000|2021-07-30 02:35:00|35891.3|35851.3|35931.2|35891.2|35931.2|35891.2|35891.2|35851.2|23
1627612800000|2021-07-30 02:40:00|35936.2|35896.2|35946.2|35906.2|35956.2|35916.2|35936.2|35896.2|17
1627613100000|2021-07-30 02:45:00|35941.2|35901.2|35951.2|35911.2|35956.2|35916.2|35941|35901|7
1627613400000|2021-07-30 02:50:00|35946.2|35906.2|35931.2|35891.2|35956.2|35916.2|35931.2|35891.2|4
1627613700000|2021-07-30 02:55:00|35926.2|35886.2|35926.2|35886.2|35936.2|35896.2|35926.2|35886.2|2
1627614000000|2021-07-30 03:00:00|35921.2|35881.2|35931.2|35891.2|35941|35901|35921.2|35881.2|5
1627614300000|2021-07-30 03:05:00|35926.2|35886.2|35921.3|35881.3|35931.2|35891.2|35916.2|35876.2|2
1627614600000|2021-07-30 03:10:00|35926.2|35886.2|35916.2|35876.2|35926.2|35886.2|35896.2|35856.2|16
1627614900000|2021-07-30 03:15:00|35921.2|35881.2|35931.2|35891.2|35941.2|35901.2|35911.2|35871.2|18
1627615200000|2021-07-30 03:20:00|35931.3|35891.3|35916.2|35876.2|35936.2|35896.2|35916.2|35876.2|5
1627615500000|2021-07-30 03:25:00|35921.2|35881.2|35926.2|35886.2|35926.2|35886.2|35916.2|35876.2|4
1627615800000|2021-07-30 03:30:00|35921.3|35881.3|35951.2|35911.2|35956.2|35916.2|35921.2|35881.2|6
1627616100000|2021-07-30 03:35:00|35946.3|35906.3|35961.2|35921.2|35961.2|35921.2|35946.2|35906.2|0
1627616400000|2021-07-30 03:40:00|35956.2|35916.2|35961.2|35921.2|35966.2|35926.2|35956.2|35916.2|3
1627616700000|2021-07-30 03:45:00|35966|35926|35956.2|35916.2|35966.2|35926.2|35956.2|35916.2|3
1627617000000|2021-07-30 03:50:00|35951.3|35911.3|35961.2|35921.2|35966.2|35926.2|35951.3|35911.3|3
1627617300000|2021-07-30 03:55:00|35966|35926|35976.2|35936.2|35981.2|35941.2|35961.2|35921.2|7
1627617600000|2021-07-30 04:00:00|35971.3|35931.3|35971.3|35931.3|35976.2|35936.2|35971.2|35931.2|1
1627617900000|2021-07-30 04:05:00|35976.2|35936.2|35971.2|35931.2|35976.2|35936.2|35966.2|35926.2|3
1627618200000|2021-07-30 04:10:00|35971.3|35931.3|35971.2|35931.2|35976.2|35936.2|35971.2|35931.2|1
1627618500000|2021-07-30 04:15:00|35976.2|35936.2|35971.2|35931.2|35976.2|35936.2|35971.2|35931.2|0
1627618800000|2021-07-30 04:20:00|35976.2|35936.2|35986.2|35946.2|35986.2|35946.2|35976.2|35936.2|7
1627619100000|2021-07-30 04:25:00|35981.2|35941.2|35981.2|35941.2|35981.2|35941.2|35981.2|35941.2|0
1627619400000|2021-07-30 04:30:00|35986.2|35946.2|35996.2|35956.2|35996.2|35956.2|35986.2|35946.2|4
1627619700000|2021-07-30 04:35:00|35991.3|35951.3|36011.3|35971.3|36016.2|35976.2|35991.3|35951.3|15
1627620000000|2021-07-30 04:40:00|36001.2|35961.2|36001.2|35961.2|36006.2|35966.2|36001.2|35961.2|3
1627620300000|2021-07-30 04:45:00|36006.1|35966.1|36001.3|35961.3|36006.3|35966.3|36001.3|35961.3|4
1627620600000|2021-07-30 04:50:00|36006.2|35966.2|35996.2|35956.2|36006.2|35966.2|35996.2|35956.2|1
1627620900000|2021-07-30 04:55:00|35991.3|35951.3|35991.3|35951.3|35996.2|35956.2|35991.2|35951.2|2
1627621200000|2021-07-30 05:00:00|35996.2|35956.2|35976.2|35936.2|35996.2|35956.2|35976.2|35936.2|0
1627621500000|2021-07-30 05:05:00|35986.2|35946.2|35986.2|35946.2|35986.2|35946.2|35976.5|35936.5|11
1627621800000|2021-07-30 05:10:00|35981.3|35941.3|35986.2|35946.2|35986.2|35946.2|35976.5|35936.5|4
1627622100000|2021-07-30 05:15:00|35981.3|35941.3|35976.2|35936.2|35986.2|35946.2|35976.2|35936.2|5
1627622400000|2021-07-30 05:20:00|35966.2|35926.2|35981.2|35941.2|35986.3|35946.3|35966.2|35926.2|15
1627622700000|2021-07-30 05:25:00|35986.2|35946.2|35996.2|35956.2|36001.2|35961.2|35981.3|35941.3|12
1627623000000|2021-07-30 05:30:00|35976.2|35936.2|36021.2|35981.2|36026.2|35986.2|35966.3|35926.3|33
1627623300000|2021-07-30 05:35:00|36026.1|35986.1|36016.3|35976.3|36026.2|35986.2|36016.2|35976.2|8
1627623600000|2021-07-30 05:40:00|36016.2|35976.2|36031.2|35991.2|36031.3|35991.3|36006.3|35966.3|21
1627623900000|2021-07-30 05:45:00|36026.3|35986.3|36026.2|35986.2|36031.2|35991.2|36016.2|35976.2|12
1627624200000|2021-07-30 05:50:00|36021.2|35981.2|36046.2|36006.2|36046.2|36006.2|36016.2|35976.2|10
1627624500000|2021-07-30 05:55:00|36041.2|36001.2|36046.2|36006.2|36051.2|36011.2|36036.2|35996.2|12
1627624800000|2021-07-30 06:00:00|36051.2|36011.2|36056.2|36016.2|36066.2|36026.2|36046.2|36006.2|19
1627625100000|2021-07-30 06:05:00|36051.2|36011.2|36051.2|36011.2|36066.2|36026.2|36051.2|36011.2|5
1627625400000|2021-07-30 06:10:00|36056.2|36016.2|36051.2|36011.2|36061.2|36021.2|36041.2|36001.2|8
1627625700000|2021-07-30 06:15:00|36056.2|36016.2|36051.3|36011.3|36056.3|36016.3|36036.2|35996.2|16
1627626000000|2021-07-30 06:20:00|36056.2|36016.2|36041.2|36001.2|36066.2|36026.2|36041.2|36001.2|7
1627626300000|2021-07-30 06:25:00|36036.2|35996.2|36051.2|36011.2|36056.2|36016.2|36036.2|35996.2|5
1627626600000|2021-07-30 06:30:00|36046.2|36006.2|36061.2|36021.2|36066.2|36026.2|36046.2|36006.2|8
1627626900000|2021-07-30 06:35:00|36066.1|36026.1|36076.2|36036.2|36076.2|36036.2|36061.2|36021.2|9
1627627200000|2021-07-30 06:40:00|36071.2|36031.2|36101.1|36061.1|36101.2|36061.2|36071.2|36031.2|8
1627627500000|2021-07-30 06:45:00|36101.2|36061.2|36131.2|36091.2|36136.2|36096.2|36096.2|36056.2|18
1627627800000|2021-07-30 06:50:00|36131.1|36091.1|36131.4|36091.4|36136.2|36096.2|36106.2|36066.2|23
1627628100000|2021-07-30 06:55:00|36136.2|36096.2|36131.1|36091.1|36136.2|36096.2|36121.2|36081.2|18
1627628400000|2021-07-30 07:00:00|36131.2|36091.2|36111.2|36071.2|36131.2|36091.2|36086.2|36046.2|32
1627628700000|2021-07-30 07:05:00|36111.4|36071.4|36091.2|36051.2|36116.1|36076.1|36086.2|36046.2|6
1627629000000|2021-07-30 07:10:00|36091.1|36051.1|36101.2|36061.2|36101.2|36061.2|36081.2|36041.2|13
1627629300000|2021-07-30 07:15:00|36101.1|36061.1|36101.2|36061.2|36106.2|36066.2|36086.2|36046.2|4
1627629600000|2021-07-30 07:20:00|36106.1|36066.1|36086.2|36046.2|36106.2|36066.2|36086.2|36046.2|5
1627629900000|2021-07-30 07:25:00|36091.2|36051.2|36091.2|36051.2|36096.2|36056.2|36086.2|36046.2|3
1627630200000|2021-07-30 07:30:00|36086.4|36046.4|36106.2|36066.2|36106.2|36066.2|36086.4|36046.4|13
1627630500000|2021-07-30 07:35:00|36106.4|36066.4|36126.2|36086.2|36126.2|36086.2|36106.2|36066.2|2
1627630800000|2021-07-30 07:40:00|36131.1|36091.1|36106.2|36066.2|36131.2|36091.2|36106.2|36066.2|6
1627631100000|2021-07-30 07:45:00|36091.2|36051.2|36101.2|36061.2|36116.2|36076.2|36091.2|36051.2|25
1627631400000|2021-07-30 07:50:00|36106.2|36066.2|36121.2|36081.2|36126.2|36086.2|36106.2|36066.2|6
1627631700000|2021-07-30 07:55:00|36106.1|36066.1|36131.2|36091.2|36131.2|36091.2|36101.2|36061.2|15
1627632000000|2021-07-30 08:00:00|36121.2|36081.2|36146.1|36106.1|36166.2|36126.2|36121.2|36081.2|9
1627632300000|2021-07-30 08:05:00|36136.2|36096.2|36131.2|36091.2|36151.2|36111.2|36131.2|36091.2|18
1627632600000|2021-07-30 08:10:00|36136.2|36096.2|36141.4|36101.4|36141.4|36101.4|36131.2|36091.2|23
1627632900000|2021-07-30 08:15:00|36146.2|36106.2|36146.2|36106.2|36156.2|36116.2|36131.2|36091.2|16
1627633200000|2021-07-30 08:20:00|36146.1|36106.1|36141.1|36101.1|36156.2|36116.2|36141.1|36101.1|9
1627633500000|2021-07-30 08:25:00|36146.2|36106.2|36131.4|36091.4|36146.2|36106.2|36131.2|36091.2|6
1627633800000|2021-07-30 08:30:00|36136.2|36096.2|36126.2|36086.2|36141.1|36101.1|36126.2|36086.2|8
1627634100000|2021-07-30 08:35:00|36131.2|36091.2|36121.2|36081.2|36136.1|36096.1|36116.2|36076.2|8
1627634400000|2021-07-30 08:40:00|36116.4|36076.4|36121.3|36081.3|36126.3|36086.3|36111.4|36071.4|13
1627634700000|2021-07-30 08:45:00|36116.4|36076.4|36131.3|36091.3|36146.3|36106.3|36116.3|36076.3|17
1627635000000|2021-07-30 08:50:00|36126.3|36086.3|36131.3|36091.3|36136.3|36096.3|36121.3|36081.3|4
1627635300000|2021-07-30 08:55:00|36136.1|36096.1|36131.3|36091.3|36136.3|36096.3|36126.3|36086.3|18
1627635600000|2021-07-30 09:00:00|36131.4|36091.4|36121.3|36081.3|36136.3|36096.3|36116.3|36076.3|5
1627635900000|2021-07-30 09:05:00|36116.3|36076.3|36111.3|36071.3|36121.3|36081.3|36101.3|36061.3|25
1627636200000|2021-07-30 09:10:00|36111.1|36071.1|36076.4|36036.4|36111.1|36071.1|36076.4|36036.4|26
1627636500000|2021-07-30 09:15:00|36081.3|36041.3|36086.4|36046.4|36096.3|36056.3|36076.3|36036.3|27
1627636800000|2021-07-30 09:20:00|36086.5|36046.5|36101.3|36061.3|36106.3|36066.3|36081.4|36041.4|37
1627637100000|2021-07-30 09:25:00|36101.1|36061.1|36101.3|36061.3|36106.4|36066.4|36091.4|36051.4|23
1627637400000|2021-07-30 09:30:00|36096.4|36056.4|36121.3|36081.3|36121.3|36081.3|36096.3|36056.3|31
1627637700000|2021-07-30 09:35:00|36126.3|36086.3|36116.3|36076.3|36131.3|36091.3|36111.3|36071.3|14
1627638000000|2021-07-30 09:40:00|36121.3|36081.3|36101.3|36061.3|36126.3|36086.3|36096.3|36056.3|28
1627638300000|2021-07-30 09:45:00|36101.1|36061.1|36066.3|36026.3|36101.1|36061.1|36061.1|36021.1|69
1627638600000|2021-07-30 09:50:00|36071.3|36031.3|36051.4|36011.4|36076.3|36036.3|36041.3|36001.3|6
1627638900000|2021-07-30 09:55:00|36051.3|36011.3|36041.4|36001.4|36066.3|36026.3|36041.3|36001.3|19
1627639200000|2021-07-30 10:00:00|36041.3|36001.3|36051.3|36011.3|36066.1|36026.1|36036.4|35996.4|12
1627639500000|2021-07-30 10:05:00|36056.3|36016.3|36051.3|36011.3|36061.3|36021.3|36026.3|35986.3|36
1627639800000|2021-07-30 10:10:00|36056.3|36016.3|36006.4|35966.4|36056.3|36016.3|36001.1|35961.1|85
1627640100000|2021-07-30 10:15:00|36006.3|35966.3|36031.3|35991.3|36036.3|35996.3|36006.3|35966.3|12
1627640400000|2021-07-30 10:20:00|36031.4|35991.4|36071.3|36031.3|36076.3|36036.3|36026.3|35986.3|20
1627640700000|2021-07-30 10:25:00|36071.1|36031.1|36001.6|35961.6|36071.4|36031.4|35996.6|35956.6|78
1627641000000|2021-07-30 10:30:00|36006.6|35966.6|36021.7|35981.7|36031.6|35991.6|36001.6|35961.6|20
1627641300000|2021-07-30 10:35:00|36026.6|35986.6|35996.6|35956.6|36026.6|35986.6|35996.6|35956.6|9
1627641600000|2021-07-30 10:40:00|35991.7|35951.7|35991.6|35951.6|36001.7|35961.7|35986.7|35946.7|8
1627641900000|2021-07-30 10:45:00|35986.6|35946.6|35991.6|35951.6|35996.6|35956.6|35966.6|35926.6|15
1627642200000|2021-07-30 10:50:00|35996.6|35956.6|36011.6|35971.6|36016.6|35976.6|35996.6|35956.6|10
1627642500000|2021-07-30 10:55:00|36006.6|35966.6|36001.6|35961.6|36011.6|35971.6|35986.6|35946.6|10
1627642800000|2021-07-30 11:00:00|36001.7|35961.7|36001.4|35961.4|36011.6|35971.6|35981.4|35941.4|57
1627643100000|2021-07-30 11:05:00|35996.6|35956.6|35991.4|35951.4|36001.4|35961.4|35986.6|35946.6|11
1627643400000|2021-07-30 11:10:00|36001.4|35961.4|35986.6|35946.6|36001.4|35961.4|35966.6|35926.6|14
1627643700000|2021-07-30 11:15:00|35986.4|35946.4|35926.4|35886.4|35986.4|35946.4|35906.4|35866.4|41
1627644000000|2021-07-30 11:20:00|35921.4|35881.4|35901.4|35861.4|35921.4|35881.4|35896.6|35856.6|27
1627644300000|2021-07-30 11:25:00|35901.7|35861.7|35881.6|35841.6|35911.4|35871.4|35871.6|35831.6|13
1627644600000|2021-07-30 11:30:00|35881.4|35841.4|35871.4|35831.4|35896.4|35856.4|35871.4|35831.4|21
1627644900000|2021-07-30 11:35:00|35866.6|35826.6|35871.4|35831.4|35871.4|35831.4|35846.6|35806.6|53
1627645200000|2021-07-30 11:40:00|35866.6|35826.6|35901.6|35861.6|35901.6|35861.6|35866.6|35826.6|58
1627645500000|2021-07-30 11:45:00|35901.4|35861.4|35886.6|35846.6|35911.4|35871.4|35886.6|35846.6|32
1627645800000|2021-07-30 11:50:00|35896.6|35856.6|35901.6|35861.6|35911.4|35871.4|35896.4|35856.4|47
1627646100000|2021-07-30 11:55:00|35901.4|35861.4|35876.6|35836.6|35901.6|35861.6|35871.4|35831.4|86
1627646400000|2021-07-30 12:00:00|35876.4|35836.4|35876.4|35836.4|35901.4|35861.4|35871.6|35831.6|115
1627646700000|2021-07-30 12:05:00|35876.6|35836.6|35821.4|35781.4|35876.6|35836.6|35806.6|35766.6|84
1627647000000|2021-07-30 12:10:00|35816.6|35776.6|35806.6|35766.6|35826.6|35786.6|35791.4|35751.4|72
1627647300000|2021-07-30 12:15:00|35806.4|35766.4|35786.4|35746.4|35821.4|35781.4|35786.4|35746.4|115
1627647600000|2021-07-30 12:20:00|35786.3|35746.3|35826.5|35786.5|35826.5|35786.5|35786.3|35746.3|55
1627647900000|2021-07-30 12:25:00|35821.6|35781.6|35821.5|35781.5|35826.5|35786.5|35811.5|35771.5|33
1627648200000|2021-07-30 12:30:00|35826.6|35786.6|35846.5|35806.5|35866.6|35826.6|35821.6|35781.6|29
1627648500000|2021-07-30 12:35:00|35846.6|35806.6|35806.6|35766.6|35851.6|35811.6|35796.6|35756.6|53
1627648800000|2021-07-30 12:40:00|35801.6|35761.6|35761.3|35721.3|35806.6|35766.6|35746.6|35706.6|132
1627651800000|2021-07-30 13:30:00|35730.3|35690.3|35671.2|35631.2|35801.5|35761.5|35666.2|35626.2|653
1627652100000|2021-07-30 13:35:00|35676.5|35636.5|35571.2|35531.2|35676.5|35636.5|35521.5|35481.5|660
1627652400000|2021-07-30 13:40:00|35571.3|35531.3|35591.5|35551.5|35686.3|35646.3|35566.3|35526.3|407
1627652700000|2021-07-30 13:45:00|35596.3|35556.3|35671.3|35631.3|35706.3|35666.3|35566.6|35526.6|328
1627653000000|2021-07-30 13:50:00|35671.2|35631.2|35561.6|35521.6|35676.2|35636.2|35541.3|35501.3|646
1627653300000|2021-07-30 13:55:00|35566.6|35526.6|35552.1|35512.1|35636.5|35596.5|35546.9|35506.9|246
1627653600000|2021-07-30 14:00:00|35551.9|35511.9|35496.8|35456.8|35552.1|35512.1|35477.1|35437.1|481
1627653900000|2021-07-30 14:05:00|35496.6|35456.6|35526.9|35486.9|35536.8|35496.8|35472.2|35432.2|149
1627654200000|2021-07-30 14:10:00|35521.9|35481.9|35501.8|35461.8|35536.8|35496.8|35492.1|35452.1|176
1627654500000|2021-07-30 14:15:00|35506.8|35466.8|35511.9|35471.9|35527.1|35487.1|35477.1|35437.1|154
1627654800000|2021-07-30 14:20:00|35506.9|35466.9|35501.8|35461.8|35531.8|35491.8|35496.8|35456.8|95
1627655100000|2021-07-30 14:25:00|35506.8|35466.8|35406.9|35366.9|35506.8|35466.8|35406.9|35366.9|349
1627655400000|2021-07-30 14:30:00|35411.8|35371.8|35402.1|35362.1|35466.8|35426.8|35386.9|35346.9|290
1627655700000|2021-07-30 14:35:00|35397.2|35357.2|35502.1|35462.1|35502.1|35462.1|35397.1|35357.1|184
1627656000000|2021-07-30 14:40:00|35497.2|35457.2|35422.1|35382.1|35511.8|35471.8|35422.1|35382.1|248
1627656300000|2021-07-30 14:45:00|35417.2|35377.2|35367.2|35327.2|35442.1|35402.1|35357.1|35317.1|262
1627656600000|2021-07-30 14:50:00|35377.1|35337.1|35442.1|35402.1|35457.2|35417.2|35367.1|35327.1|142
1627656900000|2021-07-30 14:55:00|35437.2|35397.2|35407.2|35367.2|35437.4|35397.4|35387.2|35347.2|249
1627657200000|2021-07-30 15:00:00|35412.2|35372.2|35452.7|35412.7|35457.5|35417.5|35397.2|35357.2|215
1627657500000|2021-07-30 15:05:00|35457.5|35417.5|35447.7|35407.7|35457.7|35417.7|35417.5|35377.5|112
1627657800000|2021-07-30 15:10:00|35457.5|35417.5|35522.4|35482.4|35522.7|35482.7|35447.5|35407.5|159
1627658100000|2021-07-30 15:15:00|35517.5|35477.5|35537.5|35497.5|35572.4|35532.4|35517.5|35477.5|234
1627658400000|2021-07-30 15:20:00|35547.2|35507.2|35542.5|35502.5|35562.5|35522.5|35527.5|35487.5|98
1627658700000|2021-07-30 15:25:00|35542.6|35502.6|35497.6|35457.6|35547.6|35507.6|35497.6|35457.6|113
1627659000000|2021-07-30 15:30:00|35502.6|35462.6|35507.6|35467.6|35517.6|35477.6|35462.7|35422.7|144
1627659300000|2021-07-30 15:35:00|35517.6|35477.6|35547.9|35507.9|35557.6|35517.6|35517.4|35477.4|427
1627659600000|2021-07-30 15:40:00|35542.9|35502.9|35567.7|35527.7|35587.7|35547.7|35532.7|35492.7|360
1627659900000|2021-07-30 15:45:00|35562.9|35522.9|35562.9|35522.9|35573|35533|35517.9|35477.9|158
1627660200000|2021-07-30 15:50:00|35567.7|35527.7|35547.9|35507.9|35592.9|35552.9|35537.9|35497.9|158
1627660500000|2021-07-30 15:55:00|35547.7|35507.7|35473|35433|35547.9|35507.9|35458|35418|428
1627660800000|2021-07-30 16:00:00|35478|35438|35473|35433|35488|35448|35463|35423|301
1627661100000|2021-07-30 16:05:00|35467.9|35427.9|35547.9|35507.9|35548|35508|35463|35423|237
1627661400000|2021-07-30 16:10:00|35543|35503|35563|35523|35587.9|35547.9|35543|35503|132
1627661700000|2021-07-30 16:15:00|35573|35533|35613|35573|35627.9|35587.9|35557.9|35517.9|151
1627662000000|2021-07-30 16:20:00|35617.9|35577.9|35603|35563|35617.9|35577.9|35558|35518|113
1627662300000|2021-07-30 16:25:00|35607.9|35567.9|35552.7|35512.7|35607.9|35567.9|35532.7|35492.7|141
1627662600000|2021-07-30 16:30:00|35547.9|35507.9|35543|35503|35583|35543|35518|35478|202
1627662900000|2021-07-30 16:35:00|35547.9|35507.9|35548|35508|35567.9|35527.9|35543|35503|113
1627663200000|2021-07-30 16:40:00|35553|35513|35563|35523|35567.9|35527.9|35518.2|35478.2|139
1627663500000|2021-07-30 16:45:00|35562.9|35522.9|35492.9|35452.9|35563|35523|35477.9|35437.9|124
1627663800000|2021-07-30 16:50:00|35488|35448|35467.9|35427.9|35493|35453|35437.7|35397.7|70
1627664100000|2021-07-30 16:55:00|35462.7|35422.7|35512.9|35472.9|35517.9|35477.9|35447.9|35407.9|225
1627664400000|2021-07-30 17:00:00|35517.7|35477.7|35577.9|35537.9|35582.9|35542.9|35507.9|35467.9|178
1627664700000|2021-07-30 17:05:00|35582.9|35542.9|35587.9|35547.9|35597.9|35557.9|35567.9|35527.9|164
1627665000000|2021-07-30 17:10:00|35583.1|35543.1|35523.1|35483.1|35593.1|35553.1|35513.1|35473.1|144
1627665300000|2021-07-30 17:15:00|35518.1|35478.1|35508.2|35468.2|35518.2|35478.2|35488.1|35448.1|140
1627665600000|2021-07-30 17:20:00|35503.1|35463.1|35488.2|35448.2|35523.2|35483.2|35478.1|35438.1|112
1627665900000|2021-07-30 17:25:00|35488.1|35448.1|35493.4|35453.4|35498.5|35458.5|35473.2|35433.2|279
1627666200000|2021-07-30 17:30:00|35488.4|35448.4|35478.7|35438.7|35518.5|35478.5|35478.5|35438.5|197
1627666500000|2021-07-30 17:35:00|35483.5|35443.5|35533.8|35493.8|35543.8|35503.8|35468.8|35428.8|111
1627666800000|2021-07-30 17:40:00|35529|35489|35503.8|35463.8|35548.8|35508.8|35503.8|35463.8|100
1627667100000|2021-07-30 17:45:00|35503.7|35463.7|35518.7|35478.7|35528.7|35488.7|35488.8|35448.8|215
1627667400000|2021-07-30 17:50:00|35518.8|35478.8|35478.7|35438.7|35538.9|35498.9|35478.7|35438.7|251
1627667700000|2021-07-30 17:55:00|35463.7|35423.7|35493.7|35453.7|35533.7|35493.7|35458.9|35418.9|343
1627668000000|2021-07-30 18:00:00|35488.5|35448.5|35528.9|35488.9|35548.7|35508.7|35488.5|35448.5|340
1627668300000|2021-07-30 18:05:00|35523.7|35483.7|35484|35444|35523.7|35483.7|35478.7|35438.7|351
1627668600000|2021-07-30 18:10:00|35488.9|35448.9|35418.7|35378.7|35518.7|35478.7|35378.9|35338.9|1153
1627668900000|2021-07-30 18:15:00|35418.9|35378.9|35358.4|35318.4|35428.7|35388.7|35353.3|35313.3|484
1627862400000|2021-08-02 00:00:00|35455.7|35415.7|35565.2|35525.2|35600.2|35560.2|35445.4|35405.4|273
1627862700000|2021-08-02 00:05:00|35560.2|35520.2|35510.7|35470.7|35570.7|35530.7|35490.7|35450.7|102
1627863000000|2021-08-02 00:10:00|35500.7|35460.7|35450.7|35410.7|35515.4|35475.4|35425.7|35385.7|101
1627863300000|2021-08-02 00:15:00|35455.7|35415.7|35465.7|35425.7|35465.7|35425.7|35425.7|35385.7|52
1627863600000|2021-08-02 00:20:00|35460.9|35420.9|35450.7|35410.7|35460.9|35420.9|35435.9|35395.9|21
1627863900000|2021-08-02 00:25:00|35455.4|35415.4|35445.9|35405.9|35465.7|35425.7|35440.7|35400.7|19
1627864200000|2021-08-02 00:30:00|35450.7|35410.7|35425.9|35385.9|35450.7|35410.7|35421.2|35381.2|15
1627864500000|2021-08-02 00:35:00|35425.7|35385.7|35441.2|35401.2|35441.2|35401.2|35425.7|35385.7|10
1627864800000|2021-08-02 00:40:00|35445.9|35405.9|35446.4|35406.4|35461.2|35421.2|35441.2|35401.2|20
1627865100000|2021-08-02 00:45:00|35455.9|35415.9|35451.2|35411.2|35456.4|35416.4|35451.2|35411.2|1
1627865400000|2021-08-02 00:50:00|35446.4|35406.4|35461.2|35421.2|35461.2|35421.2|35446.4|35406.4|3
1627865700000|2021-08-02 00:55:00|35455.9|35415.9|35466.2|35426.2|35471.2|35431.2|35446.4|35406.4|15
1627866000000|2021-08-02 01:00:00|35470.9|35430.9|35500.9|35460.9|35505.9|35465.9|35461.2|35421.2|30
1627866300000|2021-08-02 01:05:00|35505.9|35465.9|35515.9|35475.9|35520.9|35480.9|35490.9|35450.9|44
1627866600000|2021-08-02 01:10:00|35510.9|35470.9|35496.2|35456.2|35511.2|35471.2|35491.2|35451.2|12
1627866900000|2021-08-02 01:15:00|35491.4|35451.4|35471.2|35431.2|35491.4|35451.4|35461.2|35421.2|23
1627867200000|2021-08-02 01:20:00|35466.2|35426.2|35436.2|35396.2|35471.2|35431.2|35431.2|35391.2|22
1627867500000|2021-08-02 01:25:00|35431.2|35391.2|35451.2|35411.2|35451.2|35411.2|35431.2|35391.2|12
1627867800000|2021-08-02 01:30:00|35456|35416|35471.2|35431.2|35476.2|35436.2|35446.2|35406.2|20
1627868100000|2021-08-02 01:35:00|35476.2|35436.2|35466|35426|35476.2|35436.2|35451.2|35411.2|18
1627868400000|2021-08-02 01:40:00|35466.2|35426.2|35466.5|35426.5|35476|35436|35461.2|35421.2|5
1627868700000|2021-08-02 01:45:00|35466.2|35426.2|35466.2|35426.2|35471.2|35431.2|35451.2|35411.2|17
1627869000000|2021-08-02 01:50:00|35471.2|35431.2|35471.2|35431.2|35476|35436|35466.2|35426.2|9
1627869300000|2021-08-02 01:55:00|35476|35436|35471.2|35431.2|35491|35451|35461.2|35421.2|21
1627869600000|2021-08-02 02:00:00|35476|35436|35441.2|35401.2|35496|35456|35441.2|35401.2|12
1627869900000|2021-08-02 02:05:00|35446.2|35406.2|35436.2|35396.2|35451.2|35411.2|35431.2|35391.2|50
1627870200000|2021-08-02 02:10:00|35441.2|35401.2|35441.2|35401.2|35451.2|35411.2|35436.5|35396.5|6
1627870500000|2021-08-02 02:15:00|35431.5|35391.5|35441.2|35401.2|35441.2|35401.2|35431.2|35391.2|2
1627870800000|2021-08-02 02:20:00|35446.2|35406.2|35446.2|35406.2|35456.2|35416.2|35441.2|35401.2|46
1627871100000|2021-08-02 02:25:00|35446|35406|35481.2|35441.2|35481.2|35441.2|35446|35406|9
1627871400000|2021-08-02 02:30:00|35476|35436|35471.3|35431.3|35491.3|35451.3|35471.2|35431.2|12
1627871700000|2021-08-02 02:35:00|35466.3|35426.3|35471.3|35431.3|35471.3|35431.3|35461.3|35421.3|7
1627872000000|2021-08-02 02:40:00|35476.3|35436.3|35461.3|35421.3|35481.3|35441.3|35461.3|35421.3|3
1627872300000|2021-08-02 02:45:00|35466.3|35426.3|35466.3|35426.3|35471.3|35431.3|35461.3|35421.3|3
1627872600000|2021-08-02 02:50:00|35466|35426|35461.3|35421.3|35466.3|35426.3|35456|35416|5
1627872900000|2021-08-02 02:55:00|35466|35426|35471.3|35431.3|35471.3|35431.3|35461.3|35421.3|2
1627873200000|2021-08-02 03:00:00|35481.3|35441.3|35486|35446|35486|35446|35471.3|35431.3|17
1627873500000|2021-08-02 03:05:00|35491.3|35451.3|35466.3|35426.3|35491.3|35451.3|35461.5|35421.5|10
1627873800000|2021-08-02 03:10:00|35466.5|35426.5|35506|35466|35506|35466|35466.5|35426.5|48
1627874100000|2021-08-02 03:15:00|35501.3|35461.3|35545.8|35505.8|35545.8|35505.8|35486.3|35446.3|55
1627874400000|2021-08-02 03:20:00|35550.5|35510.5|35570.8|35530.8|35570.8|35530.8|35530.8|35490.8|81
1627874700000|2021-08-02 03:25:00|35565.8|35525.8|35576|35536|35595.5|35555.5|35565.8|35525.8|49
1627875000000|2021-08-02 03:30:00|35575.8|35535.8|35575.8|35535.8|35585.8|35545.8|35570.8|35530.8|5
1627875300000|2021-08-02 03:35:00|35576|35536|35575.8|35535.8|35580.8|35540.8|35570.8|35530.8|7
1627875600000|2021-08-02 03:40:00|35571|35531|35570.8|35530.8|35580.8|35540.8|35566|35526|11
1627875900000|2021-08-02 03:45:00|35580.8|35540.8|35580.8|35540.8|35580.8|35540.8|35570.8|35530.8|18
1627876200000|2021-08-02 03:50:00|35576.1|35536.1|35596.1|35556.1|35605.8|35565.8|35576.1|35536.1|8
1627876500000|2021-08-02 03:55:00|35600.8|35560.8|35625.8|35585.8|35625.8|35585.8|35600.8|35560.8|20
1627876800000|2021-08-02 04:00:00|35626.1|35586.1|35606.1|35566.1|35626.1|35586.1|35600.8|35560.8|12
1627877100000|2021-08-02 04:05:00|35600.8|35560.8|35605.8|35565.8|35610.8|35570.8|35600.8|35560.8|11
1627877400000|2021-08-02 04:10:00|35610.8|35570.8|35600.8|35560.8|35610.8|35570.8|35600.8|35560.8|1
1627877700000|2021-08-02 04:15:00|35601.1|35561.1|35606.1|35566.1|35610.8|35570.8|35600.8|35560.8|5
1627878000000|2021-08-02 04:20:00|35610.8|35570.8|35615.8|35575.8|35620.8|35580.8|35606.1|35566.1|4
1627878300000|2021-08-02 04:25:00|35620.8|35580.8|35620.8|35580.8|35620.8|35580.8|35620.8|35580.8|0
1627878600000|2021-08-02 04:30:00|35611.3|35571.3|35595.8|35555.8|35615.8|35575.8|35595.8|35555.8|7
1627878900000|2021-08-02 04:35:00|35600.6|35560.6|35590.8|35550.8|35600.8|35560.8|35590.8|35550.8|1
1627879200000|2021-08-02 04:40:00|35595.8|35555.8|35595.8|35555.8|35600.8|35560.8|35595.8|35555.8|4
1627879500000|2021-08-02 04:45:00|35596.1|35556.1|35585.8|35545.8|35600.8|35560.8|35580.8|35540.8|7
1627879800000|2021-08-02 04:50:00|35581.1|35541.1|35580.8|35540.8|35590.8|35550.8|35570.8|35530.8|17
1627880100000|2021-08-02 04:55:00|35575.8|35535.8|35570.8|35530.8|35575.8|35535.8|35566.1|35526.1|15
1627880400000|2021-08-02 05:00:00|35566.1|35526.1|35566.1|35526.1|35580.8|35540.8|35560.8|35520.8|14
1627880700000|2021-08-02 05:05:00|35565.8|35525.8|35560.9|35520.9|35566.1|35526.1|35550.9|35510.9|19
1627881000000|2021-08-02 05:10:00|35555.9|35515.9|35525.9|35485.9|35556.1|35516.1|35521.1|35481.1|10
1627881300000|2021-08-02 05:15:00|35526.1|35486.1|35505.9|35465.9|35526.1|35486.1|35491.4|35451.4|36
1627881600000|2021-08-02 05:20:00|35501.1|35461.1|35495.9|35455.9|35506.1|35466.1|35490.9|35450.9|3
1627881900000|2021-08-02 05:25:00|35496.1|35456.1|35480.9|35440.9|35496.1|35456.1|35480.9|35440.9|3
1627882200000|2021-08-02 05:30:00|35485.6|35445.6|35485.9|35445.9|35510.9|35470.9|35480.9|35440.9|19
1627882500000|2021-08-02 05:35:00|35490.6|35450.6|35465.9|35425.9|35500.9|35460.9|35450.9|35410.9|11
1627882800000|2021-08-02 05:40:00|35470.9|35430.9|35465.9|35425.9|35470.9|35430.9|35460.9|35420.9|9
1627883100000|2021-08-02 05:45:00|35470.9|35430.9|35480.9|35440.9|35490.9|35450.9|35460.9|35420.9|4
1627883400000|2021-08-02 05:50:00|35475.9|35435.9|35465.9|35425.9|35481.1|35441.1|35460.9|35420.9|2
1627883700000|2021-08-02 05:55:00|35461.1|35421.1|35465.9|35425.9|35465.9|35425.9|35450.9|35410.9|6
1627884000000|2021-08-02 06:00:00|35466.1|35426.1|35485.9|35445.9|35485.9|35445.9|35460.9|35420.9|8
1627884300000|2021-08-02 06:05:00|35480.9|35440.9|35470.9|35430.9|35485.9|35445.9|35470.9|35430.9|2
1627884600000|2021-08-02 06:10:00|35475.9|35435.9|35465.9|35425.9|35480.9|35440.9|35460.9|35420.9|29
1627884900000|2021-08-02 06:15:00|35465.6|35425.6|35465.6|35425.6|35470.9|35430.9|35455.9|35415.9|8
1627885200000|2021-08-02 06:20:00|35465.9|35425.9|35456.2|35416.2|35465.9|35425.9|35450.9|35410.9|2
1627885500000|2021-08-02 06:25:00|35451.2|35411.2|35466.2|35426.2|35466.2|35426.2|35446.2|35406.2|5
1627885800000|2021-08-02 06:30:00|35465.9|35425.9|35460.9|35420.9|35470.9|35430.9|35460.9|35420.9|0
1627886100000|2021-08-02 06:35:00|35465.9|35425.9|35465.9|35425.9|35470.9|35430.9|35460.9|35420.9|0
1627886400000|2021-08-02 06:40:00|35461.2|35421.2|35480.9|35440.9|35480.9|35440.9|35460.9|35420.9|11
1627886700000|2021-08-02 06:45:00|35475.9|35435.9|35435.7|35395.7|35480.9|35440.9|35430.7|35390.7|108
1627887000000|2021-08-02 06:50:00|35430.7|35390.7|35430.9|35390.9|35435.9|35395.9|35410.7|35370.7|41
1627887300000|2021-08-02 06:55:00|35430.7|35390.7|35440.7|35400.7|35440.9|35400.9|35430.7|35390.7|3
1627887600000|2021-08-02 07:00:00|35445.4|35405.4|35455.7|35415.7|35470.9|35430.9|35445.4|35405.4|34
1627887900000|2021-08-02 07:05:00|35455.9|35415.9|35440.9|35400.9|35460.9|35420.9|35440.9|35400.9|10
1627888200000|2021-08-02 07:10:00|35450.9|35410.9|35450.9|35410.9|35460.9|35420.9|35450.9|35410.9|22
1627888500000|2021-08-02 07:15:00|35446.2|35406.2|35440.9|35400.9|35450.9|35410.9|35430.9|35390.9|12
1627888800000|2021-08-02 07:20:00|35435.7|35395.7|35455.7|35415.7|35460.7|35420.7|35430.9|35390.9|16
1627889100000|2021-08-02 07:25:00|35470.9|35430.9|35435.9|35395.9|35470.9|35430.9|35435.9|35395.9|12
1627889400000|2021-08-02 07:30:00|35440.9|35400.9|35445.9|35405.9|35445.9|35405.9|35430.9|35390.9|26
1627889700000|2021-08-02 07:35:00|35441.2|35401.2|35446|35406|35450.9|35410.9|35440.9|35400.9|2
1627890000000|2021-08-02 07:40:00|35451|35411|35431|35391|35451|35411|35431|35391|1
1627890300000|2021-08-02 07:45:00|35436|35396|35411|35371|35436|35396|35411|35371|22
1627890600000|2021-08-02 07:50:00|35415.7|35375.7|35411|35371|35421|35381|35411|35371|18
1627890900000|2021-08-02 07:55:00|35406|35366|35411|35371|35411|35371|35366|35326|100
1627891200000|2021-08-02 08:00:00|35406.2|35366.2|35416|35376|35421|35381|35401|35361|82
1627891500000|2021-08-02 08:05:00|35426|35386|35431|35391|35441|35401|35411.2|35371.2|33
1627891800000|2021-08-02 08:10:00|35436|35396|35440.7|35400.7|35460.7|35420.7|35435.7|35395.7|48
1627892100000|2021-08-02 08:15:00|35440.5|35400.5|35455.7|35415.7|35466|35426|35435.7|35395.7|28
1627892400000|2021-08-02 08:20:00|35451|35411|35471|35431|35480.5|35440.5|35451|35411|13
1627892700000|2021-08-02 08:25:00|35475.7|35435.7|35441|35401|35476|35436|35441|35401|28
1627893000000|2021-08-02 08:30:00|35430.7|35390.7|35436|35396|35441|35401|35430.7|35390.7|10
1627893300000|2021-08-02 08:35:00|35441|35401|35441|35401|35445.7|35405.7|35441|35401|5
1627893600000|2021-08-02 08:40:00|35446|35406|35431|35391|35451|35411|35431|35391|80
1627893900000|2021-08-02 08:45:00|35441|35401|35441|35401|35455.7|35415.7|35431|35391|56
1627894200000|2021-08-02 08:50:00|35446.3|35406.3|35436.3|35396.3|35446.3|35406.3|35431|35391|7
1627894500000|2021-08-02 08:55:00|35436|35396|35421|35381|35445.7|35405.7|35396.3|35356.3|105
1627894800000|2021-08-02 09:00:00|35426|35386|35441|35401|35441|35401|35426|35386|3
1627895100000|2021-08-02 09:05:00|35451|35411|35441|35401|35456.3|35416.3|35441|35401|18
1627895400000|2021-08-02 09:10:00|35436.3|35396.3|35431|35391|35441|35401|35431|35391|17
1627895700000|2021-08-02 09:15:00|35426|35386|35436.3|35396.3|35441|35401|35426|35386|12
1627896000000|2021-08-02 09:20:00|35441|35401|35426|35386|35446|35406|35426|35386|5
1627896300000|2021-08-02 09:25:00|35436.3|35396.3|35421|35381|35441|35401|35411|35371|35
1627896600000|2021-08-02 09:30:00|35426|35386|35435.8|35395.8|35436.3|35396.3|35426|35386|7
1627896900000|2021-08-02 09:35:00|35436|35396|35466|35426|35475.8|35435.8|35436|35396|38
1627897200000|2021-08-02 09:40:00|35471|35431|35431|35391|35471|35431|35431|35391|23
1627897500000|2021-08-02 09:45:00|35436|35396|35451|35411|35451|35411|35421|35381|20
1627897800000|2021-08-02 09:50:00|35451.3|35411.3|35491|35451|35501|35461|35451.3|35411.3|22
1627898100000|2021-08-02 09:55:00|35491.3|35451.3|35476.3|35436.3|35491.3|35451.3|35466|35426|9
1627898400000|2021-08-02 10:00:00|35471.6|35431.6|35476.3|35436.3|35496|35456|35471.3|35431.3|23
1627898700000|2021-08-02 10:05:00|35471.6|35431.6|35486|35446|35486|35446|35471.3|35431.3|13
1627899000000|2021-08-02 10:10:00|35481|35441|35471.1|35431.1|35481|35441|35471.1|35431.1|24
1627899300000|2021-08-02 10:15:00|35466.3|35426.3|35461.1|35421.1|35476.3|35436.3|35451.3|35411.3|21
1627899600000|2021-08-02 10:20:00|35466.1|35426.1|35466.1|35426.1|35466.1|35426.1|35461.1|35421.1|4
1627899900000|2021-08-02 10:25:00|35471.1|35431.1|35485.8|35445.8|35491.1|35451.1|35471.1|35431.1|20
1627900200000|2021-08-02 10:30:00|35486.1|35446.1|35501.1|35461.1|35506.1|35466.1|35485.8|35445.8|7
1627900500000|2021-08-02 10:35:00|35506.1|35466.1|35546.3|35506.3|35570.5|35530.5|35501.3|35461.3|61
1627900800000|2021-08-02 10:40:00|35551.1|35511.1|35526.3|35486.3|35551.1|35511.1|35526.3|35486.3|38
1627901100000|2021-08-02 10:45:00|35521.3|35481.3|35576.1|35536.1|35591.1|35551.1|35521.1|35481.1|33
1627901400000|2021-08-02 10:50:00|35586.1|35546.1|35606.3|35566.3|35611.1|35571.1|35586.1|35546.1|10
1627901700000|2021-08-02 10:55:00|35606.1|35566.1|35596.1|35556.1|35611.1|35571.1|35581.1|35541.1|29
1627902000000|2021-08-02 11:00:00|35596.3|35556.3|35585.8|35545.8|35601.1|35561.1|35570.8|35530.8|9
1627902300000|2021-08-02 11:05:00|35586.1|35546.1|35581.1|35541.1|35621.1|35581.1|35581.1|35541.1|15
1627902600000|2021-08-02 11:10:00|35585.8|35545.8|35531.1|35491.1|35586.1|35546.1|35521.1|35481.1|19
1627902900000|2021-08-02 11:15:00|35526.1|35486.1|35515.8|35475.8|35536.1|35496.1|35501.1|35461.1|14
1627903200000|2021-08-02 11:20:00|35511.1|35471.1|35516.1|35476.1|35521.1|35481.1|35505.8|35465.8|8
1627903500000|2021-08-02 11:25:00|35506.1|35466.1|35476.4|35436.4|35511.4|35471.4|35471.1|35431.1|12
1627903800000|2021-08-02 11:30:00|35481.1|35441.1|35486.1|35446.1|35491.1|35451.1|35471.1|35431.1|19
1627904100000|2021-08-02 11:35:00|35485.8|35445.8|35441.1|35401.1|35491.1|35451.1|35441.1|35401.1|34
1627904400000|2021-08-02 11:40:00|35436.4|35396.4|35426.1|35386.1|35441.1|35401.1|35405.8|35365.8|65
1627904700000|2021-08-02 11:45:00|35430.8|35390.8|35421.1|35381.1|35431.1|35391.1|35416.1|35376.1|44
1627905000000|2021-08-02 11:50:00|35416.4|35376.4|35431.1|35391.1|35431.1|35391.1|35411.1|35371.1|12
1627905300000|2021-08-02 11:55:00|35436.1|35396.1|35441.1|35401.1|35451.1|35411.1|35431.1|35391.1|45
1627905600000|2021-08-02 12:00:00|35436.4|35396.4|35511.1|35471.1|35511.1|35471.1|35431.1|35391.1|79
1627905900000|2021-08-02 12:05:00|35525.9|35485.9|35456.4|35416.4|35535.9|35495.9|35451.1|35411.1|58
1627906200000|2021-08-02 12:10:00|35461.1|35421.1|35471.1|35431.1|35471.1|35431.1|35451.1|35411.1|26
1627906500000|2021-08-02 12:15:00|35466.1|35426.1|35466.1|35426.1|35471.1|35431.1|35441.1|35401.1|12
1627906800000|2021-08-02 12:20:00|35461.1|35421.1|35441.1|35401.1|35466.1|35426.1|35425.9|35385.9|28
1627907100000|2021-08-02 12:25:00|35436.1|35396.1|35471.1|35431.1|35471.1|35431.1|35436.1|35396.1|20
1627907400000|2021-08-02 12:30:00|35466.1|35426.1|35471.1|35431.1|35506.1|35466.1|35461.7|35421.7|34
1627907700000|2021-08-02 12:35:00|35481.1|35441.1|35486.4|35446.4|35501.1|35461.1|35481.1|35441.1|45
1627908000000|2021-08-02 12:40:00|35491.1|35451.1|35505.9|35465.9|35511.4|35471.4|35476.4|35436.4|32
1627911000000|2021-08-02 13:30:00|35560.9|35520.9|35440.6|35400.6|35640.9|35600.9|35440.4|35400.4|985
1627911300000|2021-08-02 13:35:00|35445.4|35405.4|35415.6|35375.6|35515.4|35475.4|35415.6|35375.6|506
1627911600000|2021-08-02 13:40:00|35410.6|35370.6|35240.1|35200.1|35415.6|35375.6|35235.1|35195.1|787
1627911900000|2021-08-02 13:45:00|35249.6|35209.6|35224.3|35184.3|35250.1|35210.1|35199|35159|409
1627912200000|2021-08-02 13:50:00|35229.3|35189.3|35189.8|35149.8|35239.3|35199.3|35189.3|35149.3|441
1627912500000|2021-08-02 13:55:00|35194.6|35154.6|35199.6|35159.6|35219.8|35179.8|35189.6|35149.6|233
1627912800000|2021-08-02 14:00:00|35199.3|35159.3|35199.6|35159.6|35234.3|35194.3|35179.6|35139.6|330
1627913100000|2021-08-02 14:05:00|35199.9|35159.9|35224.6|35184.6|35239.9|35199.9|35184.6|35144.6|346
1627913400000|2021-08-02 14:10:00|35219.6|35179.6|35274.9|35234.9|35279.6|35239.6|35209.6|35169.6|294
1627913700000|2021-08-02 14:15:00|35274.6|35234.6|35234.9|35194.9|35279.6|35239.6|35219.9|35179.9|179
1627914000000|2021-08-02 14:20:00|35234.6|35194.6|35279.6|35239.6|35319.6|35279.6|35219.9|35179.9|189
1627914300000|2021-08-02 14:25:00|35274.9|35234.9|35364.6|35324.6|35369.9|35329.9|35259.9|35219.9|340
1627914600000|2021-08-02 14:30:00|35369.6|35329.6|35290.1|35250.1|35379.9|35339.9|35285.1|35245.1|460
1627914900000|2021-08-02 14:35:00|35285.4|35245.4|35319.9|35279.9|35350.4|35310.4|35280.1|35240.1|212
1627915200000|2021-08-02 14:40:00|35329.9|35289.9|35304.9|35264.9|35340.1|35300.1|35294.9|35254.9|164
1627915500000|2021-08-02 14:45:00|35299.9|35259.9|35305.1|35265.1|35310.1|35270.1|35260.1|35220.1|162
1627915800000|2021-08-02 14:50:00|35300.1|35260.1|35365.1|35325.1|35365.1|35325.1|35299.9|35259.9|124
1627916100000|2021-08-02 14:55:00|35360.4|35320.4|35400.2|35360.2|35410.2|35370.2|35350.7|35310.7|300
1627916400000|2021-08-02 15:00:00|35400.4|35360.4|35435.4|35395.4|35445.2|35405.2|35399.9|35359.9|171
1627916700000|2021-08-02 15:05:00|35435.2|35395.2|35470.2|35430.2|35475.4|35435.4|35430.2|35390.2|164
1627917000000|2021-08-02 15:10:00|35465.2|35425.2|35470.4|35430.4|35499.9|35459.9|35430.2|35390.2|253
1627917300000|2021-08-02 15:15:00|35480.2|35440.2|35480.2|35440.2|35500.2|35460.2|35470.2|35430.2|295
1627917600000|2021-08-02 15:20:00|35480.7|35440.7|35690.4|35650.4|35700.4|35660.4|35480.7|35440.7|362
1627917900000|2021-08-02 15:25:00|35690.7|35650.7|35735.4|35695.4|35760.7|35720.7|35690.7|35650.7|460
1627918200000|2021-08-02 15:30:00|35735.7|35695.7|35750.4|35710.4|35760.7|35720.7|35700.7|35660.7|402
1627918500000|2021-08-02 15:35:00|35750.7|35710.7|35760.2|35720.2|35800.4|35760.4|35710.4|35670.4|389
1627918800000|2021-08-02 15:40:00|35765.4|35725.4|35820.2|35780.2|35820.2|35780.2|35765.4|35725.4|232
1627919100000|2021-08-02 15:45:00|35830.2|35790.2|35845.5|35805.5|35900.2|35860.2|35815.2|35775.2|258
1627919400000|2021-08-02 15:50:00|35850.2|35810.2|35850.2|35810.2|35870.5|35830.5|35840.2|35800.2|182
1627919700000|2021-08-02 15:55:00|35845.2|35805.2|35746|35706|35900.2|35860.2|35746|35706|366
1627920000000|2021-08-02 16:00:00|35750.7|35710.7|35760.7|35720.7|35850.7|35810.7|35741.3|35701.3|279
1627920300000|2021-08-02 16:05:00|35761|35721|35820.7|35780.7|35850.7|35810.7|35761|35721|296
1627920600000|2021-08-02 16:10:00|35830.7|35790.7|35820.7|35780.7|35856|35816|35800.7|35760.7|153
1627920900000|2021-08-02 16:15:00|35821|35781|35885.5|35845.5|35885.5|35845.5|35820.7|35780.7|175
1627921200000|2021-08-02 16:20:00|35880.7|35840.7|35890.5|35850.5|35915.5|35875.5|35870.7|35830.7|161
1627921500000|2021-08-02 16:25:00|35885.7|35845.7|35970.7|35930.7|35970.7|35930.7|35880.7|35840.7|174
1627921800000|2021-08-02 16:30:00|35966|35926|35990.8|35950.8|36000.5|35960.5|35960.5|35920.5|196
1627922100000|2021-08-02 16:35:00|35990.5|35950.5|35980.5|35940.5|36010.8|35970.8|35971|35931|228
1627922400000|2021-08-02 16:40:00|35980.8|35940.8|36070.5|36030.5|36080.5|36040.5|35970.8|35930.8|165
1627922700000|2021-08-02 16:45:00|36065.5|36025.5|36030.8|35990.8|36080.8|36040.8|36010.8|35970.8|202
1627923000000|2021-08-02 16:50:00|36026|35986|36030.8|35990.8|36050.8|36010.8|36000.8|35960.8|112
1627923300000|2021-08-02 16:55:00|36035.5|35995.5|36060.8|36020.8|36090.8|36050.8|36030.8|35990.8|183
1627923600000|2021-08-02 17:00:00|36070.5|36030.5|36110.8|36070.8|36140.8|36100.8|36065.5|36025.5|117
1627923900000|2021-08-02 17:05:00|36115.8|36075.8|36135.5|36095.5|36140.8|36100.8|36080.5|36040.5|221
1627924200000|2021-08-02 17:10:00|36130.8|36090.8|36125.8|36085.8|36140.8|36100.8|36071|36031|208
1627924500000|2021-08-02 17:15:00|36126|36086|36135.5|36095.5|36140.8|36100.8|36100.8|36060.8|148
1627924800000|2021-08-02 17:20:00|36135.8|36095.8|36115.8|36075.8|36140.8|36100.8|36105.8|36065.8|142
1627925100000|2021-08-02 17:25:00|36116.1|36076.1|36080.8|36040.8|36120.8|36080.8|36080.8|36040.8|128
1627925400000|2021-08-02 17:30:00|36075.5|36035.5|36070.8|36030.8|36100.8|36060.8|36050.8|36010.8|210
1627925700000|2021-08-02 17:35:00|36071.1|36031.1|36050.2|36010.2|36080.2|36040.2|36040.2|36000.2|298
1627926000000|2021-08-02 17:40:00|36050.5|36010.5|36060.2|36020.2|36090.2|36050.2|36035.5|35995.5|242
1627926300000|2021-08-02 17:45:00|36050.2|36010.2|36080.2|36040.2|36090.2|36050.2|36025.5|35985.5|469
1627926600000|2021-08-02 17:50:00|36075|36035|36080.2|36040.2|36095.5|36055.5|36070.2|36030.2|125
1627926900000|2021-08-02 17:55:00|36085|36045|36055|36015|36090|36050|36035.2|35995.2|173
1627927200000|2021-08-02 18:00:00|36055.2|36015.2|35991.1|35951.1|36080.3|36040.3|35980.8|35940.8|305
1627927500000|2021-08-02 18:05:00|35991.4|35951.4|35921.4|35881.4|36021.4|35981.4|35906.4|35866.4|295
1627927800000|2021-08-02 18:10:00|35931.4|35891.4|36056.1|36016.1|36056.1|36016.1|35921.4|35881.4|1419
1627928100000|2021-08-02 18:15:00|36041.9|36001.9|35956.1|35916.1|36041.9|36001.9|35871.4|35831.4|378
1627948800000|2021-08-03 00:00:00|35811.3|35771.3|35786.6|35746.6|35825.7|35785.7|35731.9|35691.9|249
1627949100000|2021-08-03 00:05:00|35791.3|35751.3|35716.6|35676.6|35791.6|35751.6|35711.6|35671.6|111
1627949400000|2021-08-03 00:10:00|35721.3|35681.3|35771.6|35731.6|35811|35771|35716.6|35676.6|39
1627949700000|2021-08-03 00:15:00|35776.3|35736.3|35776.3|35736.3|35826.3|35786.3|35771.6|35731.6|45
1627950000000|2021-08-03 00:20:00|35786.3|35746.3|35811.3|35771.3|35826.3|35786.3|35786.3|35746.3|35
1627950300000|2021-08-03 00:25:00|35811.6|35771.6|35836.6|35796.6|35846.6|35806.6|35811.6|35771.6|12
1627950600000|2021-08-03 00:30:00|35826.6|35786.6|35816.3|35776.3|35826.6|35786.6|35801.6|35761.6|5
1627950900000|2021-08-03 00:35:00|35811.6|35771.6|35816.3|35776.3|35816.3|35776.3|35801.9|35761.9|3
1627951200000|2021-08-03 00:40:00|35811.6|35771.6|35816.6|35776.6|35821.6|35781.6|35801.3|35761.3|8
1627951500000|2021-08-03 00:45:00|35821.6|35781.6|35826.6|35786.6|35831.6|35791.6|35816.6|35776.6|4
1627951800000|2021-08-03 00:50:00|35831.6|35791.6|35846.6|35806.6|35866.6|35826.6|35826.6|35786.6|18
1627952100000|2021-08-03 00:55:00|35836.3|35796.3|35846.6|35806.6|35846.6|35806.6|35831.6|35791.6|5
1627952400000|2021-08-03 01:00:00|35841.6|35801.6|35746.6|35706.6|35841.6|35801.6|35721.6|35681.6|47
1627952700000|2021-08-03 01:05:00|35741.9|35701.9|35746.6|35706.6|35756.3|35716.3|35721.6|35681.6|34
1627953000000|2021-08-03 01:10:00|35741.6|35701.6|35741.6|35701.6|35746.6|35706.6|35731.3|35691.3|7
1627953300000|2021-08-03 01:15:00|35741.3|35701.3|35701.3|35661.3|35746.6|35706.6|35701.3|35661.3|27
1627953600000|2021-08-03 01:20:00|35701.6|35661.6|35701.4|35661.4|35711.6|35671.6|35696.4|35656.4|8
1627953900000|2021-08-03 01:25:00|35706.4|35666.4|35726.6|35686.6|35736.4|35696.4|35706.4|35666.4|14
1627954200000|2021-08-03 01:30:00|35721.9|35681.9|35711.6|35671.6|35726.6|35686.6|35711.6|35671.6|25
1627954500000|2021-08-03 01:35:00|35711.9|35671.9|35706.9|35666.9|35731.6|35691.6|35701.4|35661.4|25
1627954800000|2021-08-03 01:40:00|35706.7|35666.7|35691.7|35651.7|35711.7|35671.7|35691.7|35651.7|6
1627955100000|2021-08-03 01:45:00|35691.4|35651.4|35706.4|35666.4|35706.4|35666.4|35676.4|35636.4|9
1627955400000|2021-08-03 01:50:00|35701.7|35661.7|35701.7|35661.7|35706.4|35666.4|35686.7|35646.7|8
1627955700000|2021-08-03 01:55:00|35701.4|35661.4|35701.7|35661.7|35711.7|35671.7|35696.7|35656.7|5
1627956000000|2021-08-03 02:00:00|35706.4|35666.4|35706.7|35666.7|35711.7|35671.7|35701.7|35661.7|9
1627956300000|2021-08-03 02:05:00|35701.7|35661.7|35696.4|35656.4|35706.7|35666.7|35686.7|35646.7|4
1627956600000|2021-08-03 02:10:00|35696.7|35656.7|35676.4|35636.4|35701.7|35661.7|35676.4|35636.4|14
1627956900000|2021-08-03 02:15:00|35676.7|35636.7|35676.7|35636.7|35681.7|35641.7|35666.7|35626.7|18
1627957200000|2021-08-03 02:20:00|35681.7|35641.7|35671.7|35631.7|35681.7|35641.7|35671.7|35631.7|2
1627957500000|2021-08-03 02:25:00|35681.7|35641.7|35681.7|35641.7|35691.7|35651.7|35676.4|35636.4|6
1627957800000|2021-08-03 02:30:00|35686.4|35646.4|35696.7|35656.7|35706.4|35666.4|35686.4|35646.4|8
1627958100000|2021-08-03 02:35:00|35696.4|35656.4|35701.7|35661.7|35701.7|35661.7|35691.4|35651.4|4
1627958400000|2021-08-03 02:40:00|35701.4|35661.4|35701.7|35661.7|35701.7|35661.7|35691.7|35651.7|6
1627958700000|2021-08-03 02:45:00|35701.4|35661.4|35701.7|35661.7|35706.4|35666.4|35691.7|35651.7|15
1627959000000|2021-08-03 02:50:00|35701.4|35661.4|35706.7|35666.7|35706.7|35666.7|35701.4|35661.4|4
1627959300000|2021-08-03 02:55:00|35706.4|35666.4|35721.7|35681.7|35721.7|35681.7|35701.7|35661.7|5
1627959600000|2021-08-03 03:00:00|35726.4|35686.4|35726.7|35686.7|35741.7|35701.7|35716.7|35676.7|19
1627959900000|2021-08-03 03:05:00|35726.4|35686.4|35731.4|35691.4|35741.7|35701.7|35721.4|35681.4|30
1627960200000|2021-08-03 03:10:00|35731.7|35691.7|35701.7|35661.7|35731.7|35691.7|35701.7|35661.7|6
1627960500000|2021-08-03 03:15:00|35706.4|35666.4|35726.4|35686.4|35726.4|35686.4|35701.7|35661.7|8
1627960800000|2021-08-03 03:20:00|35721.7|35681.7|35721.4|35681.4|35746.7|35706.7|35721.4|35681.4|13
1627961100000|2021-08-03 03:25:00|35716.4|35676.4|35716.4|35676.4|35721.4|35681.4|35711.4|35671.4|8
1627961400000|2021-08-03 03:30:00|35711.7|35671.7|35691.7|35651.7|35711.7|35671.7|35686.7|35646.7|7
1627961700000|2021-08-03 03:35:00|35686.7|35646.7|35661.7|35621.7|35687|35647|35661.7|35621.7|33
1627962000000|2021-08-03 03:40:00|35666.7|35626.7|35671.7|35631.7|35671.7|35631.7|35661.4|35621.4|8
1627962300000|2021-08-03 03:45:00|35666.7|35626.7|35651.7|35611.7|35666.7|35626.7|35651.7|35611.7|12
1627962600000|2021-08-03 03:50:00|35647|35607|35656.4|35616.4|35656.4|35616.4|35647|35607|0
1627962900000|2021-08-03 03:55:00|35656.7|35616.7|35646.7|35606.7|35656.7|35616.7|35646.7|35606.7|7
1627963200000|2021-08-03 04:00:00|35647|35607|35631.7|35591.7|35647|35607|35621.7|35581.7|22
1627963500000|2021-08-03 04:05:00|35621.7|35581.7|35606.7|35566.7|35621.7|35581.7|35606.5|35566.5|10
1627963800000|2021-08-03 04:10:00|35606.5|35566.5|35621.8|35581.8|35621.8|35581.8|35601.7|35561.7|17
1627964100000|2021-08-03 04:15:00|||||||||3
1627964400000|2021-08-03 04:20:00|35611.8|35571.8|35611.8|35571.8|35611.8|35571.8|35606.8|35566.8|7
1627964700000|2021-08-03 04:25:00|35607.1|35567.1|35606.8|35566.8|35611.2|35571.2|35606.5|35566.5|18
1627965000000|2021-08-03 04:30:00|35606.5|35566.5|35616.8|35576.8|35621.8|35581.8|35591.8|35551.8|52
1627965300000|2021-08-03 04:35:00|35612.1|35572.1|35621.8|35581.8|35621.8|35581.8|35611.8|35571.8|27
1627965600000|2021-08-03 04:40:00|35622.1|35582.1|35621.8|35581.8|35631.8|35591.8|35621.8|35581.8|11
1627965900000|2021-08-03 04:45:00|35617.1|35577.1|35611.8|35571.8|35621.8|35581.8|35607.1|35567.1|5
1627966200000|2021-08-03 04:50:00|35607.1|35567.1|35637.1|35597.1|35637.1|35597.1|35607.1|35567.1|8
1627966500000|2021-08-03 04:55:00|35641.8|35601.8|35611.8|35571.8|35641.8|35601.8|35607.1|35567.1|19
1627966800000|2021-08-03 05:00:00|35616.8|35576.8|35592.1|35552.1|35622.1|35582.1|35591.8|35551.8|9
1627967100000|2021-08-03 05:05:00|35591.8|35551.8|35607.1|35567.1|35611.8|35571.8|35587.1|35547.1|8
1627967400000|2021-08-03 05:10:00|35611.8|35571.8|35611.8|35571.8|35612.1|35572.1|35607.1|35567.1|1
1627967700000|2021-08-03 05:15:00|35617.1|35577.1|35611.8|35571.8|35621.8|35581.8|35606.8|35566.8|7
1627968000000|2021-08-03 05:20:00|35617.1|35577.1|35636.8|35596.8|35636.8|35596.8|35617.1|35577.1|3
1627968300000|2021-08-03 05:25:00|35641.8|35601.8|35651.8|35611.8|35651.8|35611.8|35637.1|35597.1|5
1627968600000|2021-08-03 05:30:00|35647.1|35607.1|35676.8|35636.8|35682.1|35642.1|35631.8|35591.8|63
1627968900000|2021-08-03 05:35:00|35671.8|35631.8|35696.8|35656.8|35696.8|35656.8|35671.8|35631.8|6
1627969200000|2021-08-03 05:40:00|35691.8|35651.8|35701.8|35661.8|35701.8|35661.8|35671.8|35631.8|12
1627969500000|2021-08-03 05:45:00|35696.8|35656.8|35676.8|35636.8|35706.8|35666.8|35672.1|35632.1|9
1627969800000|2021-08-03 05:50:00|35671.8|35631.8|35681.8|35641.8|35707.1|35667.1|35671.8|35631.8|20
1627970100000|2021-08-03 05:55:00|35682.1|35642.1|35687.1|35647.1|35691.8|35651.8|35671.8|35631.8|9
1627970400000|2021-08-03 06:00:00|35686.8|35646.8|35691.8|35651.8|35691.8|35651.8|35681.8|35641.8|9
1627970700000|2021-08-03 06:05:00|35687.1|35647.1|35666.8|35626.8|35687.1|35647.1|35651.8|35611.8|9
1627971000000|2021-08-03 06:10:00|35662.1|35622.1|35681.8|35641.8|35681.8|35641.8|35661.8|35621.8|8
1627971300000|2021-08-03 06:15:00|35677.1|35637.1|35701.8|35661.8|35701.8|35661.8|35666.8|35626.8|22
1627971600000|2021-08-03 06:20:00|35706.5|35666.5|35686.8|35646.8|35706.8|35666.8|35681.8|35641.8|12
1627971900000|2021-08-03 06:25:00|35691.5|35651.5|35676.8|35636.8|35691.8|35651.8|35671.8|35631.8|9
1627972200000|2021-08-03 06:30:00|35671.8|35631.8|35636.8|35596.8|35671.8|35631.8|35631.8|35591.8|27
1627972500000|2021-08-03 06:35:00|35641.8|35601.8|35626.8|35586.8|35646.8|35606.8|35621.8|35581.8|7
1627972800000|2021-08-03 06:40:00|35627.1|35587.1|35656.8|35616.8|35656.8|35616.8|35626.8|35586.8|14
1627973100000|2021-08-03 06:45:00|35661.8|35621.8|35661.6|35621.6|35661.9|35621.9|35651.9|35611.9|7
1627973400000|2021-08-03 06:50:00|35661.9|35621.9|35641.9|35601.9|35666.9|35626.9|35641.9|35601.9|2
1627973700000|2021-08-03 06:55:00|35632.2|35592.2|35626.9|35586.9|35641.9|35601.9|35626.9|35586.9|12
1627974000000|2021-08-03 07:00:00|35631.6|35591.6|35646.9|35606.9|35651.6|35611.6|35631.6|35591.6|6
1627974300000|2021-08-03 07:05:00|35651.9|35611.9|35667.2|35627.2|35667.2|35627.2|35646.9|35606.9|22
1627974600000|2021-08-03 07:10:00|35666.9|35626.9|35616.9|35576.9|35666.9|35626.9|35616.9|35576.9|22
1627974900000|2021-08-03 07:15:00|35621.6|35581.6|35621.9|35581.9|35631.9|35591.9|35612.2|35572.2|8
1627975200000|2021-08-03 07:20:00|35622.2|35582.2|35636.9|35596.9|35641.9|35601.9|35622.2|35582.2|23
1627975500000|2021-08-03 07:25:00|35632.2|35592.2|35636.9|35596.9|35636.9|35596.9|35631.9|35591.9|14
1627975800000|2021-08-03 07:30:00|35636.6|35596.6|35666.9|35626.9|35671.9|35631.9|35631.9|35591.9|26
1627976100000|2021-08-03 07:35:00|35667.2|35627.2|35661.9|35621.9|35667.2|35627.2|35647.2|35607.2|40
1627976400000|2021-08-03 07:40:00|35656.9|35616.9|35651.9|35611.9|35662.2|35622.2|35641.9|35601.9|12
1627976700000|2021-08-03 07:45:00|35646.9|35606.9|35641.9|35601.9|35646.9|35606.9|35631.9|35591.9|17
1627977000000|2021-08-03 07:50:00|35646.6|35606.6|35631.9|35591.9|35646.9|35606.9|35621.9|35581.9|13
1627977300000|2021-08-03 07:55:00|35641.9|35601.9|35611.9|35571.9|35641.9|35601.9|35611.9|35571.9|32
1627977600000|2021-08-03 08:00:00|35606.9|35566.9|35601.9|35561.9|35611.9|35571.9|35601.9|35561.9|18
1627977900000|2021-08-03 08:05:00|35606.9|35566.9|35606.9|35566.9|35621.9|35581.9|35592.2|35552.2|28
1627978200000|2021-08-03 08:10:00|35611.9|35571.9|35611.9|35571.9|35622.2|35582.2|35602.2|35562.2|13
1627978500000|2021-08-03 08:15:00|35616.6|35576.6|35616.9|35576.9|35631.9|35591.9|35611.9|35571.9|14
1627978800000|2021-08-03 08:20:00|35621.9|35581.9|35656.9|35616.9|35657.2|35617.2|35621.9|35581.9|10
1627979100000|2021-08-03 08:25:00|35652.2|35612.2|35686.9|35646.9|35687.2|35647.2|35641.9|35601.9|70
1627979400000|2021-08-03 08:30:00|35687.2|35647.2|35681.9|35641.9|35687.2|35647.2|35676.6|35636.6|17
1627979700000|2021-08-03 08:35:00|35691.9|35651.9|35701.9|35661.9|35711.9|35671.9|35686.6|35646.6|30
1627980000000|2021-08-03 08:40:00|35706.9|35666.9|35701.9|35661.9|35711.9|35671.9|35696.9|35656.9|20
1627980300000|2021-08-03 08:45:00|35696.9|35656.9|35721.9|35681.9|35721.9|35681.9|35692.2|35652.2|14
1627980600000|2021-08-03 08:50:00|35711.9|35671.9|35671.9|35631.9|35722.2|35682.2|35671.9|35631.9|47
1627980900000|2021-08-03 08:55:00|35676.9|35636.9|35691.9|35651.9|35696.9|35656.9|35671.9|35631.9|8
1627981200000|2021-08-03 09:00:00|35686.9|35646.9|35681.9|35641.9|35691.9|35651.9|35681.9|35641.9|5
1627981500000|2021-08-03 09:05:00|35687.2|35647.2|35686.9|35646.9|35706.9|35666.9|35676.9|35636.9|48
1627981800000|2021-08-03 09:10:00|35687.2|35647.2|35686.9|35646.9|35696.9|35656.9|35676.9|35636.9|15
1627982100000|2021-08-03 09:15:00|35687.2|35647.2|35686.9|35646.9|35691.9|35651.9|35671.9|35631.9|54
1627982400000|2021-08-03 09:20:00|35687|35647|35667|35627|35692|35652|35657.3|35617.3|10
1627982700000|2021-08-03 09:25:00|35662.3|35622.3|35657|35617|35682|35642|35642.3|35602.3|18
1627983000000|2021-08-03 09:30:00|35662|35622|35697|35657|35711.7|35671.7|35657|35617|11
1627983300000|2021-08-03 09:35:00|35697.3|35657.3|35697|35657|35717|35677|35697|35657|8
1627983600000|2021-08-03 09:40:00|35702|35662|35697|35657|35702|35662|35687|35647|5
1627983900000|2021-08-03 09:45:00|35692.3|35652.3|35697|35657|35697|35657|35687|35647|26
1627984200000|2021-08-03 09:50:00|35702|35662|35682|35642|35702|35662|35672|35632|8
1627984500000|2021-08-03 09:55:00|35686.7|35646.7|35671.7|35631.7|35687|35647|35667|35627|17
1627984800000|2021-08-03 10:00:00|35672|35632|35677|35637|35677|35637|35662|35622|15
1627985100000|2021-08-03 10:05:00|35672.3|35632.3|35682|35642|35682|35642|35662|35622|11
1627985400000|2021-08-03 10:10:00|35687|35647|35697|35657|35717|35677|35687|35647|13
1627985700000|2021-08-03 10:15:00|35692.3|35652.3|35707|35667|35707|35667|35692|35652|10
1627986000000|2021-08-03 10:20:00|35711.7|35671.7|35687.3|35647.3|35712|35672|35677|35637|20
1627986300000|2021-08-03 10:25:00|35687|35647|35687|35647|35707.3|35667.3|35676.7|35636.7|26
1627986600000|2021-08-03 10:30:00|35697.3|35657.3|35707.3|35667.3|35717|35677|35697|35657|14
1627986900000|2021-08-03 10:35:00|35712|35672|35712|35672|35722.3|35682.3|35707.3|35667.3|45
1627987200000|2021-08-03 10:40:00|35722|35682|35707|35667|35722.3|35682.3|35702.3|35662.3|11
1627987500000|2021-08-03 10:45:00|35706.7|35666.7|35717.3|35677.3|35722|35682|35682.3|35642.3|25
1627987800000|2021-08-03 10:50:00|35717|35677|35696.7|35656.7|35722|35682|35692|35652|8
1627988100000|2021-08-03 10:55:00|35697|35657|35697|35657|35697.3|35657.3|35692|35652|19
1627988400000|2021-08-03 11:00:00|35692.3|35652.3|35672|35632|35692.3|35652.3|35672|35632|32
1627988700000|2021-08-03 11:05:00|35677|35637|35692|35652|35697|35657|35662|35622|52
1627989000000|2021-08-03 11:10:00|35696.7|35656.7|35692|35652|35702|35662|35691.7|35651.7|33
1627989300000|2021-08-03 11:15:00|35691.7|35651.7|35712|35672|35712|35672|35691.7|35651.7|80
1627989600000|2021-08-03 11:20:00|35716.7|35676.7|35682|35642|35717|35677|35682|35642|10
1627989900000|2021-08-03 11:25:00|35687|35647|35667|35627|35692|35652|35661.7|35621.7|19
1627990200000|2021-08-03 11:30:00|35662|35622|35652|35612|35672|35632|35652|35612|21
1627990500000|2021-08-03 11:35:00|35657|35617|35627.3|35587.3|35657|35617|35627.3|35587.3|39
1627990800000|2021-08-03 11:40:00|35632|35592|35612|35572|35632|35592|35607|35567|154
1627991100000|2021-08-03 11:45:00|35611.7|35571.7|35597|35557|35612|35572|35586.7|35546.7|34
1627991400000|2021-08-03 11:50:00|35592|35552|35562.1|35522.1|35602|35562|35557.4|35517.4|27
1627991700000|2021-08-03 11:55:00|35557.4|35517.4|35597.1|35557.1|35602.1|35562.1|35552.1|35512.1|26
1627992000000|2021-08-03 12:00:00|35602.1|35562.1|35582.1|35542.1|35611.4|35571.4|35572.1|35532.1|47
1627992300000|2021-08-03 12:05:00|35581.8|35541.8|35612.1|35572.1|35612.1|35572.1|35571.8|35531.8|51
1627992600000|2021-08-03 12:10:00|35602.1|35562.1|35606.8|35566.8|35612.1|35572.1|35592.1|35552.1|35
1627992900000|2021-08-03 12:15:00|35602.1|35562.1|35622.1|35582.1|35622.1|35582.1|35591.8|35551.8|80
1627993200000|2021-08-03 12:20:00|35612.1|35572.1|35602.1|35562.1|35617.1|35577.1|35542.1|35502.1|205
1627993500000|2021-08-03 12:25:00|35596.8|35556.8|35592.1|35552.1|35602.1|35562.1|35577.1|35537.1|88
1627993800000|2021-08-03 12:30:00|35601.5|35561.5|35592.1|35552.1|35617.1|35577.1|35586.8|35546.8|70
1627994100000|2021-08-03 12:35:00|35591.8|35551.8|35547.1|35507.1|35592.1|35552.1|35542.1|35502.1|109
1627994400000|2021-08-03 12:40:00|35542.1|35502.1|35522.1|35482.1|35547.1|35507.1|35507.4|35467.4|102
1627997400000|2021-08-03 13:30:00|35492.1|35452.1|35517.1|35477.1|35542.4|35502.4|35472.1|35432.1|1375
1627997700000|2021-08-03 13:35:00|35517.4|35477.4|35632.1|35592.1|35637.1|35597.1|35508|35468|663
1627998000000|2021-08-03 13:40:00|35627.4|35587.4|35556.8|35516.8|35707.1|35667.1|35532.4|35492.4|458
1627998300000|2021-08-03 13:45:00|35552.1|35512.1|35451.5|35411.5|35556.8|35516.8|35441.5|35401.5|773
1627998600000|2021-08-03 13:50:00|35460.9|35420.9|35271.5|35231.5|35471.2|35431.2|35231.5|35191.5|811
1627998900000|2021-08-03 13:55:00|35266.8|35226.8|35286.2|35246.2|35340.9|35300.9|35251.2|35211.2|664
1627999200000|2021-08-03 14:00:00|35281.2|35241.2|35271.2|35231.2|35281.2|35241.2|35151.8|35111.8|729
1627999500000|2021-08-03 14:05:00|35261.8|35221.8|35286.8|35246.8|35311.5|35271.5|35231.5|35191.5|372
1627999800000|2021-08-03 14:10:00|35291.5|35251.5|35261.5|35221.5|35291.5|35251.5|35231.5|35191.5|401
1628000100000|2021-08-03 14:15:00|35266.2|35226.2|35341.2|35301.2|35351.5|35311.5|35241.5|35201.5|383
1628000400000|2021-08-03 14:20:00|35340.9|35300.9|35316.2|35276.2|35351.2|35311.2|35270.9|35230.9|355
1628000700000|2021-08-03 14:25:00|35311.5|35271.5|35261.5|35221.5|35316.2|35276.2|35241.2|35201.2|527
1628001000000|2021-08-03 14:30:00|35260.9|35220.9|35206.2|35166.2|35261.5|35221.5|35191.5|35151.5|279
1628001300000|2021-08-03 14:35:00|35201.5|35161.5|35161.2|35121.2|35210.9|35170.9|35151.2|35111.2|409
1628001600000|2021-08-03 14:40:00|35156.2|35116.2|35126.2|35086.2|35160.9|35120.9|35101.5|35061.5|306
1628001900000|2021-08-03 14:45:00|35130.9|35090.9|35121.5|35081.5|35146.5|35106.5|35101.2|35061.2|359
1628002200000|2021-08-03 14:50:00|35116.9|35076.9|35111.9|35071.9|35141.5|35101.5|35101.5|35061.5|206
1628002500000|2021-08-03 14:55:00|35111.5|35071.5|35066.5|35026.5|35121.5|35081.5|35061.2|35021.2|396
1628002800000|2021-08-03 15:00:00|35061.5|35021.5|34977.2|34937.2|35071.5|35031.5|34962.5|34922.5|726
1628003100000|2021-08-03 15:05:00|34981.9|34941.9|35017.5|34977.5|35022.5|34982.5|34962.2|34922.2|539
1628003400000|2021-08-03 15:10:00|35012.8|34972.8|34987.5|34947.5|35032.5|34992.5|34981.9|34941.9|324
1628003700000|2021-08-03 15:15:00|34982.8|34942.8|35002.2|34962.2|35002.5|34962.5|34942.5|34902.5|457
1628004000000|2021-08-03 15:20:00|34992.2|34952.2|34952.2|34912.2|35002.2|34962.2|34952.2|34912.2|239
1628004300000|2021-08-03 15:25:00|34951.9|34911.9|34992.2|34952.2|34992.5|34952.5|34942.5|34902.5|181
1628004600000|2021-08-03 15:30:00|34991.9|34951.9|34937.5|34897.5|34992.2|34952.2|34932.5|34892.5|293
1628004900000|2021-08-03 15:35:00|34932.8|34892.8|34962.8|34922.8|34987.5|34947.5|34923.1|34883.1|259
1628005200000|2021-08-03 15:40:00|34958.1|34918.1|35017.2|34977.2|35022.2|34982.2|34952.8|34912.8|336
1628005500000|2021-08-03 15:45:00|35017.5|34977.5|34997.5|34957.5|35037.5|34997.5|34992.5|34952.5|189
1628005800000|2021-08-03 15:50:00|34992.5|34952.5|34998.1|34958.1|35022.5|34982.5|34987.5|34947.5|145
1628006100000|2021-08-03 15:55:00|34993.5|34953.5|35013.1|34973.1|35062.8|35022.8|34992.8|34952.8|249
1628006400000|2021-08-03 16:00:00|35003.1|34963.1|35012.8|34972.8|35053.2|35013.2|34992.8|34952.8|285
1628006700000|2021-08-03 16:05:00|35013.2|34973.2|34967.5|34927.5|35022.8|34982.8|34952.5|34912.5|370
1628007000000|2021-08-03 16:10:00|34972.2|34932.2|34952.8|34912.8|35012.5|34972.5|34933.2|34893.2|244
1628007300000|2021-08-03 16:15:00|34948.2|34908.2|34967.9|34927.9|34972.9|34932.9|34933.2|34893.2|192
1628007600000|2021-08-03 16:20:00|34972.9|34932.9|35137.9|35097.9|35137.9|35097.9|34962.9|34922.9|281
1628007900000|2021-08-03 16:25:00|35142.9|35102.9|35187.5|35147.5|35192.5|35152.5|35113.2|35073.2|259
1628008200000|2021-08-03 16:30:00|35182.5|35142.5|35147.5|35107.5|35182.9|35142.9|35122.9|35082.9|147
1628008500000|2021-08-03 16:35:00|35152.2|35112.2|35148.2|35108.2|35187.5|35147.5|35127.9|35087.9|229
1628008800000|2021-08-03 16:40:00|35143.5|35103.5|35113.2|35073.2|35153.2|35113.2|35103.2|35063.2|229
1628009100000|2021-08-03 16:45:00|35123.2|35083.2|35097.9|35057.9|35143.5|35103.5|35077.9|35037.9|224
1628009400000|2021-08-03 16:50:00|35097.6|35057.6|35123.2|35083.2|35132.9|35092.9|35073.2|35033.2|153
1628009700000|2021-08-03 16:55:00|35128.2|35088.2|35138.2|35098.2|35173.2|35133.2|35122.9|35082.9|181
1628010000000|2021-08-03 17:00:00|35143.5|35103.5|35133.5|35093.5|35153.5|35113.5|35108.5|35068.5|138
1628010300000|2021-08-03 17:05:00|35133.2|35093.2|35092.6|35052.6|35133.8|35093.8|35082.6|35042.6|256
1628010600000|2021-08-03 17:10:00|35092.3|35052.3|35042.6|35002.6|35092.3|35052.3|35032.9|34992.9|184
1628010900000|2021-08-03 17:15:00|35047.3|35007.3|35022.3|34982.3|35062.3|35022.3|35002.3|34962.3|176
1628011200000|2021-08-03 17:20:00|35022.6|34982.6|35042.6|35002.6|35062.3|35022.3|35022.3|34982.3|148
1628011500000|2021-08-03 17:25:00|35042.3|35002.3|35043.2|35003.2|35062.6|35022.6|35032.3|34992.3|99
1628011800000|2021-08-03 17:30:00|35052.9|35012.9|35062.9|35022.9|35092.6|35052.6|35037.9|34997.9|168
1628012100000|2021-08-03 17:35:00|35063.2|35023.2|35047.6|35007.6|35107.6|35067.6|35047.6|35007.6|109
1628012400000|2021-08-03 17:40:00|35042.9|35002.9|35092.3|35052.3|35102.6|35062.6|35042.9|35002.9|121
1628012700000|2021-08-03 17:45:00|35092.6|35052.6|35092.3|35052.3|35132.3|35092.3|35082.3|35042.3|109
1628013000000|2021-08-03 17:50:00|35097.6|35057.6|35117|35077|35131.7|35091.7|35092.9|35052.9|158
1628013300000|2021-08-03 17:55:00|35112.3|35072.3|35122|35082|35151.7|35111.7|35081.7|35041.7|410
1628013600000|2021-08-03 18:00:00|35126.7|35086.7|35062|35022|35141.3|35101.3|35042.3|35002.3|338
1628013900000|2021-08-03 18:05:00|35057|35017|34981.7|34941.7|35057.3|35017.3|34962.3|34922.3|510
1628014200000|2021-08-03 18:10:00|34981.3|34941.3|34991|34951|35051.3|35011.3|34971.3|34931.3|1350
1628014500000|2021-08-03 18:15:00|35001|34961|35052.6|35012.6|35072.6|35032.6|35001|34961|562
1628035200000|2021-08-04 00:00:00|35162.2|35122.2|35157.5|35117.5|35212.2|35172.2|35132.5|35092.5|155
1628035500000|2021-08-04 00:05:00|35157.2|35117.2|35217.5|35177.5|35222.5|35182.5|35127.5|35087.5|103
1628035800000|2021-08-04 00:10:00|35212.9|35172.9|35202.5|35162.5|35232.5|35192.5|35202.5|35162.5|44
1628036100000|2021-08-04 00:15:00|35207.5|35167.5|35127.5|35087.5|35217.5|35177.5|35117.5|35077.5|112
1628036400000|2021-08-04 00:20:00|35132.2|35092.2|35122.5|35082.5|35147.5|35107.5|35087.5|35047.5|52
1628036700000|2021-08-04 00:25:00|35132.2|35092.2|35122.2|35082.2|35142.5|35102.5|35102.5|35062.5|35
1628037000000|2021-08-04 00:30:00|35087.5|35047.5|35072.9|35032.9|35097.5|35057.5|35072.9|35032.9|19
1628037300000|2021-08-04 00:35:00|35077.5|35037.5|35087.2|35047.2|35087.2|35047.2|35072.5|35032.5|17
1628037600000|2021-08-04 00:40:00|35092.5|35052.5|35082.6|35042.6|35092.5|35052.5|35082.2|35042.2|2
1628037900000|2021-08-04 00:45:00|35087.2|35047.2|35037.9|34997.9|35087.2|35047.2|35032.2|34992.2|22
1628038200000|2021-08-04 00:50:00|35042.6|35002.6|35047.6|35007.6|35072.6|35032.6|35042.6|35002.6|29
1628038500000|2021-08-04 00:55:00|35042.6|35002.6|35042.6|35002.6|35047.6|35007.6|35037.6|34997.6|14
1628038800000|2021-08-04 01:00:00|35032.6|34992.6|35057.6|35017.6|35057.6|35017.6|35032.6|34992.6|32
1628039100000|2021-08-04 01:05:00|35052.6|35012.6|35067.2|35027.2|35067.6|35027.6|35032.9|34992.9|41
1628039400000|2021-08-04 01:10:00|35067.6|35027.6|35057.6|35017.6|35067.6|35027.6|35052.6|35012.6|15
1628039700000|2021-08-04 01:15:00|35052.6|35012.6|35042.6|35002.6|35062.6|35022.6|35032.6|34992.6|18
1628040000000|2021-08-04 01:20:00|35047.6|35007.6|35062.6|35022.6|35067.6|35027.6|35037.2|34997.2|34
1628040300000|2021-08-04 01:25:00|35067.2|35027.2|35072.6|35032.6|35072.6|35032.6|35047.2|35007.2|12
1628040600000|2021-08-04 01:30:00|35062.6|35022.6|35087.3|35047.3|35092.3|35052.3|35062.3|35022.3|13
1628040900000|2021-08-04 01:35:00|35082.6|35042.6|35082.6|35042.6|35082.6|35042.6|35067.3|35027.3|9
1628041200000|2021-08-04 01:40:00|35087.3|35047.3|35072.6|35032.6|35092.3|35052.3|35072.3|35032.3|12
1628041500000|2021-08-04 01:45:00|35072.3|35032.3|35062.6|35022.6|35082.6|35042.6|35052.6|35012.6|14
1628041800000|2021-08-04 01:50:00|35067.3|35027.3|35057.6|35017.6|35072.3|35032.3|35052.3|35012.3|15
1628042100000|2021-08-04 01:55:00|35052.9|35012.9|35037.9|34997.9|35057.6|35017.6|35032.6|34992.6|57
1628042400000|2021-08-04 02:00:00|35042.6|35002.6|35077.6|35037.6|35082.3|35042.3|35037.9|34997.9|9
1628042700000|2021-08-04 02:05:00|35082.6|35042.6|35072.6|35032.6|35082.6|35042.6|35072.6|35032.6|6
1628043000000|2021-08-04 02:10:00|35072.3|35032.3|35067.3|35027.3|35072.6|35032.6|35062.6|35022.6|1
1628043300000|2021-08-04 02:15:00|35062.6|35022.6|35062.6|35022.6|35067.3|35027.3|35057.6|35017.6|5
1628043600000|2021-08-04 02:20:00|35062.3|35022.3|35062.6|35022.6|35067.6|35027.6|35052.6|35012.6|7
1628043900000|2021-08-04 02:25:00|35067.3|35027.3|35072.3|35032.3|35072.3|35032.3|35062.3|35022.3|6
1628044200000|2021-08-04 02:30:00|35067.3|35027.3|35072.6|35032.6|35082.6|35042.6|35062.6|35022.6|10
1628044500000|2021-08-04 02:35:00|35077.3|35037.3|35062.3|35022.3|35087.3|35047.3|35062.3|35022.3|19
1628044800000|2021-08-04 02:40:00|35062.6|35022.6|35067.3|35027.3|35067.3|35027.3|35052.6|35012.6|17
1628045100000|2021-08-04 02:45:00|35072|35032|35052.3|35012.3|35077.3|35037.3|35052.3|35012.3|30
1628045400000|2021-08-04 02:50:00|35047.3|35007.3|35057.3|35017.3|35062.3|35022.3|35042.6|35002.6|13
1628045700000|2021-08-04 02:55:00|35052.6|35012.6|35057.3|35017.3|35062.6|35022.6|35052.3|35012.3|5
1628046000000|2021-08-04 03:00:00|35062.3|35022.3|35092.6|35052.6|35092.6|35052.6|35052.6|35012.6|15
1628046300000|2021-08-04 03:05:00|35092.3|35052.3|35112.6|35072.6|35112.6|35072.6|35082.3|35042.3|7
1628046600000|2021-08-04 03:10:00|35112.3|35072.3|35077.6|35037.6|35112.6|35072.6|35067.6|35027.6|15
1628046900000|2021-08-04 03:15:00|35078|35038|35057.7|35017.7|35082.6|35042.6|35042.6|35002.6|33
1628047200000|2021-08-04 03:20:00|35062.3|35022.3|35047.7|35007.7|35062.7|35022.7|35033|34993|37
1628047500000|2021-08-04 03:25:00|35042.7|35002.7|35047.3|35007.3|35047.7|35007.7|35022.7|34982.7|82
1628047800000|2021-08-04 03:30:00|35047.7|35007.7|35057.3|35017.3|35057.3|35017.3|35047.3|35007.3|2
1628048100000|2021-08-04 03:35:00|35062|35022|35077.7|35037.7|35082.7|35042.7|35062|35022|4
1628048400000|2021-08-04 03:40:00|35073|35033|35077.7|35037.7|35082.7|35042.7|35072.3|35032.3|17
1628048700000|2021-08-04 03:45:00|35082.3|35042.3|35082.7|35042.7|35082.7|35042.7|35081.7|35041.7|1
1628049000000|2021-08-04 03:50:00|35077.3|35037.3|35057.3|35017.3|35077.3|35037.3|35052.3|35012.3|67
1628049300000|2021-08-04 03:55:00|35052.3|35012.3|35042.7|35002.7|35052.7|35012.7|35037.7|34997.7|6
1628049600000|2021-08-04 04:00:00|35042.3|35002.3|35052.7|35012.7|35052.7|35012.7|35037.3|34997.3|14
1628049900000|2021-08-04 04:05:00|35052.3|35012.3|35082|35042|35092|35052|35052.3|35012.3|64
1628050200000|2021-08-04 04:10:00|35077.3|35037.3|35077.4|35037.4|35082|35042|35072|35032|10
1628050500000|2021-08-04 04:15:00|35072.4|35032.4|35077.4|35037.4|35077.4|35037.4|35072|35032|11
1628050800000|2021-08-04 04:20:00|35077|35037|35096.7|35056.7|35102|35062|35072|35032|99
1628051100000|2021-08-04 04:25:00|35097|35057|35092|35052|35097.4|35057.4|35092|35052|6
1628051400000|2021-08-04 04:30:00|35092.4|35052.4|35112|35072|35117|35077|35092|35052|13
1628051700000|2021-08-04 04:35:00|35122|35082|35112|35072|35122.4|35082.4|35112|35072|15
1628052000000|2021-08-04 04:40:00|35117|35077|35122|35082|35122|35082|35117|35077|3
1628052300000|2021-08-04 04:45:00|35122.4|35082.4|35137.4|35097.4|35137.4|35097.4|35112.4|35072.4|33
1628052600000|2021-08-04 04:50:00|35137|35097|35152|35112|35161.4|35121.4|35137|35097|10
1628052900000|2021-08-04 04:55:00|35142.4|35102.4|35152|35112|35152|35112|35142.4|35102.4|4
1628053200000|2021-08-04 05:00:00|35146.7|35106.7|35132|35092|35147|35107|35131.7|35091.7|8
1628053500000|2021-08-04 05:05:00|35122.4|35082.4|35122.4|35082.4|35122.4|35082.4|35122.1|35082.1|7
1628053800000|2021-08-04 05:10:00|35122.1|35082.1|35117.1|35077.1|35127.4|35087.4|35112.4|35072.4|20
1628054100000|2021-08-04 05:15:00|35122.1|35082.1|35116.7|35076.7|35122.4|35082.4|35112.1|35072.1|8
1628054400000|2021-08-04 05:20:00|35112.1|35072.1|35122.4|35082.4|35122.4|35082.4|35112.1|35072.1|3
1628054700000|2021-08-04 05:25:00|35122.1|35082.1|35132.1|35092.1|35137.1|35097.1|35122.1|35082.1|8
1628055000000|2021-08-04 05:30:00|35122.4|35082.4|35162.1|35122.1|35162.4|35122.4|35122.4|35082.4|21
1628055300000|2021-08-04 05:35:00|35162.4|35122.4|35162.1|35122.1|35177.1|35137.1|35152.1|35112.1|16
1628055600000|2021-08-04 05:40:00|35162.4|35122.4|35182.4|35142.4|35192.1|35152.1|35162.1|35122.1|17
1628055900000|2021-08-04 05:45:00|35187.1|35147.1|35202.1|35162.1|35202.1|35162.1|35187.1|35147.1|23
1628056200000|2021-08-04 05:50:00|35197.1|35157.1|35162.1|35122.1|35201.7|35161.7|35162.1|35122.1|30
1628056500000|2021-08-04 05:55:00|35161.7|35121.7|35162.1|35122.1|35172.1|35132.1|35152.4|35112.4|26
1628056800000|2021-08-04 06:00:00|35157.4|35117.4|35147.1|35107.1|35162.1|35122.1|35142.1|35102.1|88
1628057100000|2021-08-04 06:05:00|35142.1|35102.1|35147.1|35107.1|35147.1|35107.1|35132.1|35092.1|13
1628057400000|2021-08-04 06:10:00|35142.4|35102.4|35167.1|35127.1|35167.4|35127.4|35142.1|35102.1|19
1628057700000|2021-08-04 06:15:00|35162.4|35122.4|35162.1|35122.1|35172.1|35132.1|35152.4|35112.4|15
1628058000000|2021-08-04 06:20:00|35162.4|35122.4|35172.1|35132.1|35172.1|35132.1|35156.8|35116.8|12
1628058300000|2021-08-04 06:25:00|35167.4|35127.4|35177.4|35137.4|35177.4|35137.4|35162.1|35122.1|7
1628058600000|2021-08-04 06:30:00|35182.1|35142.1|35172.8|35132.8|35182.8|35142.8|35172.1|35132.1|9
1628058900000|2021-08-04 06:35:00|35177.4|35137.4|35192.8|35152.8|35192.8|35152.8|35177.4|35137.4|9
1628059200000|2021-08-04 06:40:00|35187.8|35147.8|35187.4|35147.4|35192.8|35152.8|35187.1|35147.1|25
1628059500000|2021-08-04 06:45:00|35192.1|35152.1|35172.1|35132.1|35192.4|35152.4|35167.4|35127.4|16
1628059800000|2021-08-04 06:50:00|35177.1|35137.1|35167.1|35127.1|35182.1|35142.1|35162.1|35122.1|45
1628060100000|2021-08-04 06:55:00|35162.1|35122.1|35147.1|35107.1|35171.8|35131.8|35147.1|35107.1|15
1628060400000|2021-08-04 07:00:00|35147.5|35107.5|35152.1|35112.1|35157.5|35117.5|35142.1|35102.1|26
1628060700000|2021-08-04 07:05:00|35147.1|35107.1|35152.1|35112.1|35152.1|35112.1|35132.5|35092.5|18
1628061000000|2021-08-04 07:10:00|35147.5|35107.5|35107.5|35067.5|35147.5|35107.5|35107.5|35067.5|23
1628061300000|2021-08-04 07:15:00|35107.1|35067.1|35097.5|35057.5|35112.1|35072.1|35092.8|35052.8|15
1628061600000|2021-08-04 07:20:00|35097.1|35057.1|35087.5|35047.5|35102.1|35062.1|35077.1|35037.1|94
1628061900000|2021-08-04 07:25:00|35082.8|35042.8|35092.1|35052.1|35102.5|35062.5|35076.8|35036.8|94
1628062200000|2021-08-04 07:30:00|35097.1|35057.1|35022.8|34982.8|35102.1|35062.1|35017.5|34977.5|65
1628062500000|2021-08-04 07:35:00|35032.8|34992.8|35022.8|34982.8|35032.8|34992.8|35007.5|34967.5|49
1628062800000|2021-08-04 07:40:00|35022.5|34982.5|35012.5|34972.5|35022.8|34982.8|35002.8|34962.8|21
1628063100000|2021-08-04 07:45:00|35012.8|34972.8|34992.1|34952.1|35012.8|34972.8|34992.1|34952.1|40
1628063400000|2021-08-04 07:50:00|34987.5|34947.5|34967.8|34927.8|35002.8|34962.8|34967.5|34927.5|41
1628063700000|2021-08-04 07:55:00|34977.5|34937.5|34987.5|34947.5|34987.8|34947.8|34972.5|34932.5|39
1628064000000|2021-08-04 08:00:00|34987.2|34947.2|35032.5|34992.5|35042.2|35002.2|34982.5|34942.5|31
1628064300000|2021-08-04 08:05:00|35032.2|34992.2|35052.5|35012.5|35052.5|35012.5|35017.8|34977.8|27
1628064600000|2021-08-04 08:10:00|35047.5|35007.5|35032.8|34992.8|35052.2|35012.2|35032.5|34992.5|24
1628064900000|2021-08-04 08:15:00|35032.5|34992.5|35027.5|34987.5|35032.8|34992.8|35022.2|34982.2|27
1628065200000|2021-08-04 08:20:00|35027.8|34987.8|35057.2|35017.2|35057.2|35017.2|35017.8|34977.8|38
1628065500000|2021-08-04 08:25:00|35052.5|35012.5|35062.2|35022.2|35067.5|35027.5|35037.5|34997.5|17
1628065800000|2021-08-04 08:30:00|35057.5|35017.5|35042.2|35002.2|35062.2|35022.2|35042.2|35002.2|21
1628066100000|2021-08-04 08:35:00|35037.2|34997.2|35047.2|35007.2|35047.2|35007.2|35022.9|34982.9|13
1628066400000|2021-08-04 08:40:00|35046.8|35006.8|35077.2|35037.2|35077.2|35037.2|35046.8|35006.8|29
1628066700000|2021-08-04 08:45:00|35077.5|35037.5|35077.5|35037.5|35087.2|35047.2|35062.2|35022.2|19
1628067000000|2021-08-04 08:50:00|35077.2|35037.2|35082.2|35042.2|35082.2|35042.2|35072.2|35032.2|24
1628067300000|2021-08-04 08:55:00|35077.2|35037.2|35077.2|35037.2|35082.2|35042.2|35072.2|35032.2|10
1628067600000|2021-08-04 09:00:00|35072.2|35032.2|35052.2|35012.2|35082.2|35042.2|35047.2|35007.2|23
1628067900000|2021-08-04 09:05:00|35047.2|35007.2|35072.2|35032.2|35077.2|35037.2|35042.2|35002.2|20
1628068200000|2021-08-04 09:10:00|35077.2|35037.2|35062.5|35022.5|35082.2|35042.2|35057.2|35017.2|10
1628068500000|2021-08-04 09:15:00|35062.2|35022.2|35077.2|35037.2|35077.5|35037.5|35062.2|35022.2|7
1628068800000|2021-08-04 09:20:00|35077.5|35037.5|35062.2|35022.2|35087.5|35047.5|35057.5|35017.5|34
1628069100000|2021-08-04 09:25:00|35057.2|35017.2|35062.2|35022.2|35062.2|35022.2|35052.2|35012.2|9
1628069400000|2021-08-04 09:30:00|35056.9|35016.9|35016.9|34976.9|35066.9|35026.9|35016.9|34976.9|94
1628069700000|2021-08-04 09:35:00|35022.2|34982.2|35022.2|34982.2|35027.2|34987.2|35002.6|34962.6|25
1628070000000|2021-08-04 09:40:00|35012.2|34972.2|35006.9|34966.9|35031.9|34991.9|35002.2|34962.2|36
1628070300000|2021-08-04 09:45:00|35012.2|34972.2|35007.2|34967.2|35027.6|34987.6|35002.2|34962.2|42
1628070600000|2021-08-04 09:50:00|35011.9|34971.9|35016.9|34976.9|35022.2|34982.2|35011.9|34971.9|14
1628070900000|2021-08-04 09:55:00|35012.2|34972.2|34986.9|34946.9|35012.2|34972.2|34982.2|34942.2|39
1628071200000|2021-08-04 10:00:00|34982.2|34942.2|34972.2|34932.2|34992.6|34952.6|34972.2|34932.2|25
1628071500000|2021-08-04 10:05:00|34972.6|34932.6|34932.6|34892.6|34972.6|34932.6|34932.6|34892.6|60
1628071800000|2021-08-04 10:10:00|34927.6|34887.6|34952.9|34912.9|34952.9|34912.9|34922.6|34882.6|65
1628072100000|2021-08-04 10:15:00|34943.3|34903.3|34907.6|34867.6|34943.3|34903.3|34892.9|34852.9|82
1628072400000|2021-08-04 10:20:00|34902.9|34862.9|34902.9|34862.9|34922.9|34882.9|34892.9|34852.9|53
1628072700000|2021-08-04 10:25:00|34898.3|34858.3|34907.9|34867.9|34917.6|34877.6|34898.3|34858.3|30
1628073000000|2021-08-04 10:30:00|34907.6|34867.6|34927.6|34887.6|34927.6|34887.6|34902.9|34862.9|59
1628073300000|2021-08-04 10:35:00|34932.6|34892.6|34937.6|34897.6|34952.2|34912.2|34932.2|34892.2|24
1628073600000|2021-08-04 10:40:00|34932.6|34892.6|34942.6|34902.6|34942.6|34902.6|34922.2|34882.2|40
1628073900000|2021-08-04 10:45:00|34942.2|34902.2|34947.6|34907.6|34952.2|34912.2|34932.3|34892.3|56
1628074200000|2021-08-04 10:50:00|34952.3|34912.3|34977.6|34937.6|34982.3|34942.3|34937.3|34897.3|34
1628074500000|2021-08-04 10:55:00|34977.3|34937.3|35007.6|34967.6|35007.6|34967.6|34972.6|34932.6|82
1628074800000|2021-08-04 11:00:00|35012.3|34972.3|34963|34923|35022.3|34982.3|34962.6|34922.6|74
1628075100000|2021-08-04 11:05:00|34962.3|34922.3|34972.6|34932.6|34982.3|34942.3|34947.6|34907.6|40
1628075400000|2021-08-04 11:10:00|34977.6|34937.6|34977.6|34937.6|34987.6|34947.6|34963|34923|27
1628075700000|2021-08-04 11:15:00|34987.6|34947.6|35017.6|34977.6|35027.6|34987.6|34972.6|34932.6|75
1628076000000|2021-08-04 11:20:00|35017.3|34977.3|35057.3|35017.3|35057.3|35017.3|35017.3|34977.3|12
1628076300000|2021-08-04 11:25:00|35052.6|35012.6|35052.3|35012.3|35052.6|35012.6|35022.6|34982.6|29
1628076600000|2021-08-04 11:30:00|35057.6|35017.6|35042.6|35002.6|35057.6|35017.6|35022.6|34982.6|68
1628076900000|2021-08-04 11:35:00|35042.3|35002.3|35092.3|35052.3|35092.3|35052.3|35037.6|34997.6|43
1628077200000|2021-08-04 11:40:00|35092.6|35052.6|35037.6|34997.6|35092.6|35052.6|35036.9|34996.9|19
1628077500000|2021-08-04 11:45:00|35036.9|34996.9|34996.9|34956.9|35042.6|35002.6|34992.3|34952.3|59
1628077800000|2021-08-04 11:50:00|35001.9|34961.9|34967.6|34927.6|35002.3|34962.3|34952.3|34912.3|70
1628078100000|2021-08-04 11:55:00|34966.9|34926.9|34957.6|34917.6|34982.3|34942.3|34956.9|34916.9|73
1628078400000|2021-08-04 12:00:00|34957.3|34917.3|34962.3|34922.3|34972.3|34932.3|34952.3|34912.3|78
1628078700000|2021-08-04 12:05:00|34957.3|34917.3|34947.6|34907.6|34967.3|34927.3|34942.3|34902.3|66
1628079000000|2021-08-04 12:10:00|34952.3|34912.3|34917|34877|34952.3|34912.3|34902.6|34862.6|63
1628079300000|2021-08-04 12:15:00|34917.3|34877.3|34902.7|34862.7|34917.7|34877.7|34892.7|34852.7|114
1628079600000|2021-08-04 12:20:00|34902.3|34862.3|34892.7|34852.7|34902.7|34862.7|34882.7|34842.7|128
1628079900000|2021-08-04 12:25:00|34897.3|34857.3|34898.4|34858.4|34913|34873|34893.4|34853.4|85
1628080200000|2021-08-04 12:30:00|34903|34863|34918.4|34878.4|34923|34883|34893|34853|127
1628080500000|2021-08-04 12:35:00|34913.4|34873.4|34938.4|34898.4|34943.4|34903.4|34913|34873|70
1628080800000|2021-08-04 12:40:00|34943|34903|34948|34908|34962.7|34922.7|34938.4|34898.4|65
1628083800000|2021-08-04 13:30:00|35002.7|34962.7|35127|35087|35161.7|35121.7|34962.3|34922.3|1233
1628084100000|2021-08-04 13:35:00|35131.7|35091.7|35222.4|35182.4|35281.7|35241.7|35116.3|35076.3|821
1628084400000|2021-08-04 13:40:00|35217.7|35177.7|35251.7|35211.7|35301.7|35261.7|35217|35177|510
1628084700000|2021-08-04 13:45:00|35251.3|35211.3|35341.7|35301.7|35361.7|35321.7|35241.7|35201.7|498
1628085000000|2021-08-04 13:50:00|35336.7|35296.7|35331|35291|35360.6|35320.6|35315.6|35275.6|502
1628085300000|2021-08-04 13:55:00|35335.6|35295.6|35311.3|35271.3|35336|35296|35271.7|35231.7|256
1628085600000|2021-08-04 14:00:00|35316.3|35276.3|35260.6|35220.6|35340.3|35300.3|35251|35211|308
1628085900000|2021-08-04 14:05:00|35261|35221|35246|35206|35271|35231|35221.3|35181.3|187
1628086200000|2021-08-04 14:10:00|35241.3|35201.3|35230.6|35190.6|35271|35231|35230.6|35190.6|255
1628086500000|2021-08-04 14:15:00|35235.6|35195.6|35301|35261|35310.6|35270.6|35231.3|35191.3|644
1628086800000|2021-08-04 14:20:00|35301.3|35261.3|35301|35261|35340.6|35300.6|35290.6|35250.6|447
1628087100000|2021-08-04 14:25:00|35296|35256|35336|35296|35340.6|35300.6|35291|35251|357
1628087400000|2021-08-04 14:30:00|35335.6|35295.6|35421|35381|35441.3|35401.3|35326.3|35286.3|516
1628087700000|2021-08-04 14:35:00|35426.3|35386.3|35501|35461|35515.6|35475.6|35421|35381|449
1628088000000|2021-08-04 14:40:00|35506|35466|35496.3|35456.3|35520.6|35480.6|35481.3|35441.3|241
1628088300000|2021-08-04 14:45:00|35496|35456|35542|35502|35552|35512|35491.3|35451.3|340
1628088600000|2021-08-04 14:50:00|35551.3|35511.3|35541.7|35501.7|35571.3|35531.3|35521.3|35481.3|188
1628088900000|2021-08-04 14:55:00|35551|35511|35561.3|35521.3|35571.3|35531.3|35531.3|35491.3|172
1628089200000|2021-08-04 15:00:00|35556.7|35516.7|35536.3|35496.3|35581.7|35541.7|35521.7|35481.7|384
1628089500000|2021-08-04 15:05:00|35536.7|35496.7|35531.7|35491.7|35541.7|35501.7|35511.7|35471.7|206
1628089800000|2021-08-04 15:10:00|35541.7|35501.7|35581.7|35541.7|35582.1|35542.1|35531.7|35491.7|209
1628090100000|2021-08-04 15:15:00|35582.1|35542.1|35531.7|35491.7|35582.1|35542.1|35531.7|35491.7|166
1628090400000|2021-08-04 15:20:00|35532.1|35492.1|35576.4|35536.4|35582.1|35542.1|35532.1|35492.1|335
1628090700000|2021-08-04 15:25:00|35581.4|35541.4|35591.7|35551.7|35602.1|35562.1|35576.4|35536.4|197
1628091000000|2021-08-04 15:30:00|35592.1|35552.1|35582.1|35542.1|35607.1|35567.1|35572.1|35532.1|141
1628091300000|2021-08-04 15:35:00|35587.1|35547.1|35537.8|35497.8|35632.4|35592.4|35502.4|35462.4|448
1628091600000|2021-08-04 15:40:00|35542.4|35502.4|35418.1|35378.1|35542.4|35502.4|35418.1|35378.1|433
1628091900000|2021-08-04 15:45:00|35413.5|35373.5|35357.8|35317.8|35433.1|35393.1|35353.1|35313.1|256
1628092200000|2021-08-04 15:50:00|35362.8|35322.8|35298.1|35258.1|35373.5|35333.5|35283.1|35243.1|435
1628092500000|2021-08-04 15:55:00|35297.8|35257.8|35328.1|35288.1|35348.1|35308.1|35297.8|35257.8|176
1628092800000|2021-08-04 16:00:00|35333.1|35293.1|35338.1|35298.1|35353.1|35313.1|35323.1|35283.1|150
1628093100000|2021-08-04 16:05:00|35338.5|35298.5|35288.2|35248.2|35363.1|35323.1|35278.2|35238.2|178
1628093400000|2021-08-04 16:10:00|35292.8|35252.8|35278.9|35238.9|35303.2|35263.2|35253.9|35213.9|232
1628093700000|2021-08-04 16:15:00|35278.5|35238.5|35228.9|35188.9|35308.5|35268.5|35208.9|35168.9|201
1628094000000|2021-08-04 16:20:00|35224.2|35184.2|35248.5|35208.5|35253.9|35213.9|35213.5|35173.5|214
1628094300000|2021-08-04 16:25:00|35253.5|35213.5|35243.2|35203.2|35278.9|35238.9|35238.5|35198.5|120
1628094600000|2021-08-04 16:30:00|35238.5|35198.5|35283.2|35243.2|35293.9|35253.9|35233.2|35193.2|130
1628094900000|2021-08-04 16:35:00|35277.8|35237.8|35313.2|35273.2|35318.2|35278.2|35273.2|35233.2|100
1628095200000|2021-08-04 16:40:00|35317.8|35277.8|35378.2|35338.2|35383.2|35343.2|35313.2|35273.2|196
1628095500000|2021-08-04 16:45:00|35373.2|35333.2|35388.5|35348.5|35398.2|35358.2|35338.5|35298.5|209
1628095800000|2021-08-04 16:50:00|35393.2|35353.2|35448.2|35408.2|35482.8|35442.8|35383.2|35343.2|343
1628096100000|2021-08-04 16:55:00|35452.8|35412.8|35432.8|35392.8|35483.2|35443.2|35423.2|35383.2|214
1628096400000|2021-08-04 17:00:00|35433.2|35393.2|35428.5|35388.5|35453.2|35413.2|35413.2|35373.2|93
1628096700000|2021-08-04 17:05:00|35433.2|35393.2|35503.2|35463.2|35503.2|35463.2|35433.2|35393.2|199
1628097000000|2021-08-04 17:10:00|35503.5|35463.5|35503.5|35463.5|35513.5|35473.5|35488.5|35448.5|119
1628097300000|2021-08-04 17:15:00|35503.2|35463.2|35483.9|35443.9|35503.9|35463.9|35483.9|35443.9|256
1628097600000|2021-08-04 17:20:00|35474.3|35434.3|35453.9|35413.9|35508.9|35468.9|35428.9|35388.9|228
1628097900000|2021-08-04 17:25:00|35448.9|35408.9|35483.2|35443.2|35493.6|35453.6|35448.6|35408.6|241
1628098200000|2021-08-04 17:30:00|35488.2|35448.2|35508.2|35468.2|35522.5|35482.5|35478.2|35438.2|96
1628098500000|2021-08-04 17:35:00|35513.2|35473.2|35543.2|35503.2|35553.2|35513.2|35493.2|35453.2|158
1628098800000|2021-08-04 17:40:00|35538.6|35498.6|35533.2|35493.2|35553.2|35513.2|35527.9|35487.9|124
1628099100000|2021-08-04 17:45:00|35538.6|35498.6|35533.2|35493.2|35543.2|35503.2|35513.2|35473.2|161
1628099400000|2021-08-04 17:50:00|35528.6|35488.6|35523.2|35483.2|35553.2|35513.2|35518.2|35478.2|154
1628099700000|2021-08-04 17:55:00|35528.2|35488.2|35488.9|35448.9|35528.6|35488.6|35463.6|35423.6|198
1628100000000|2021-08-04 18:00:00|35484.3|35444.3|35508.9|35468.9|35514.3|35474.3|35473.9|35433.9|239
1628100300000|2021-08-04 18:05:00|35513.6|35473.6|35463.6|35423.6|35513.9|35473.9|35463.6|35423.6|194
1628100600000|2021-08-04 18:10:00|35463.9|35423.9|35426.8|35386.8|35492.9|35452.9|35401.4|35361.4|1173
1628100900000|2021-08-04 18:15:00|35431.8|35391.8|35481.1|35441.1|35491.1|35451.1|35421.4|35381.4|326
1628121600000|2021-08-05 00:00:00|35457|35417|35401.3|35361.3|35461.3|35421.3|35392|35352|150
1628121900000|2021-08-05 00:05:00|35396.3|35356.3|35381.3|35341.3|35411.3|35371.3|35346.3|35306.3|89
1628122200000|2021-08-05 00:10:00|35371.3|35331.3|35406.3|35366.3|35411.3|35371.3|35366.3|35326.3|33
1628122500000|2021-08-05 00:15:00|35405.9|35365.9|35396.3|35356.3|35411.3|35371.3|35396.3|35356.3|16
1628122800000|2021-08-05 00:20:00|35400.9|35360.9|35376.3|35336.3|35411.3|35371.3|35366.3|35326.3|18
1628123100000|2021-08-05 00:25:00|35365.9|35325.9|35376.3|35336.3|35381.3|35341.3|35351.3|35311.3|26
1628123400000|2021-08-05 00:30:00|35381.3|35341.3|35381.3|35341.3|35381.3|35341.3|35376.3|35336.3|6
1628123700000|2021-08-05 00:35:00|35376.3|35336.3|35406.6|35366.6|35411.3|35371.3|35371.3|35331.3|8
1628124000000|2021-08-05 00:40:00|35406.3|35366.3|35431.3|35391.3|35431.3|35391.3|35406.3|35366.3|14
1628124300000|2021-08-05 00:45:00|35426.3|35386.3|35416.3|35376.3|35431.3|35391.3|35416.3|35376.3|8
1628124600000|2021-08-05 00:50:00|35411.6|35371.6|35416.3|35376.3|35421.3|35381.3|35411.3|35371.3|1
1628124900000|2021-08-05 00:55:00|35421.3|35381.3|35416.3|35376.3|35421.3|35381.3|35411.3|35371.3|3
1628125200000|2021-08-05 01:00:00|35420.9|35380.9|35421.3|35381.3|35431.3|35391.3|35401.3|35361.3|21
1628125500000|2021-08-05 01:05:00|35416.3|35376.3|35420.9|35380.9|35431.3|35391.3|35411.3|35371.3|16
1628125800000|2021-08-05 01:10:00|35416.3|35376.3|35380.9|35340.9|35421.3|35381.3|35371.3|35331.3|16
1628126100000|2021-08-05 01:15:00|35376.3|35336.3|35406.3|35366.3|35406.3|35366.3|35376.3|35336.3|6
1628126400000|2021-08-05 01:20:00|35401.3|35361.3|35395.9|35355.9|35406.3|35366.3|35391.3|35351.3|2
1628126700000|2021-08-05 01:25:00|35391.3|35351.3|35395.9|35355.9|35401.3|35361.3|35385.9|35345.9|1
1628127000000|2021-08-05 01:30:00|35391.3|35351.3|35395.9|35355.9|35401.3|35361.3|35391.3|35351.3|22
1628127300000|2021-08-05 01:35:00|35390.9|35350.9|35371.3|35331.3|35390.9|35350.9|35371.3|35331.3|7
1628127600000|2021-08-05 01:40:00|35375.9|35335.9|35376.3|35336.3|35381.3|35341.3|35371.3|35331.3|11
1628127900000|2021-08-05 01:45:00|35376.7|35336.7|35376.3|35336.3|35385.9|35345.9|35376.3|35336.3|1
1628128200000|2021-08-05 01:50:00|35380.9|35340.9|35385.9|35345.9|35386.3|35346.3|35380.9|35340.9|0
1628128500000|2021-08-05 01:55:00|35390.9|35350.9|35385.9|35345.9|35390.9|35350.9|35376.3|35336.3|1
1628128800000|2021-08-05 02:00:00|35381.3|35341.3|35386.3|35346.3|35391.3|35351.3|35371.3|35331.3|2
1628129100000|2021-08-05 02:05:00|35386.7|35346.7|35400.9|35360.9|35400.9|35360.9|35386.7|35346.7|17
1628129400000|2021-08-05 02:10:00|35405.9|35365.9|35426.3|35386.3|35430.6|35390.6|35401.3|35361.3|10
1628129700000|2021-08-05 02:15:00|35416.3|35376.3|35395.9|35355.9|35416.3|35376.3|35391.3|35351.3|3
1628130000000|2021-08-05 02:20:00|35396.3|35356.3|35396.3|35356.3|35401.3|35361.3|35391.3|35351.3|0
1628130300000|2021-08-05 02:25:00|35391.3|35351.3|35391|35351|35396|35356|35381.3|35341.3|1
1628130600000|2021-08-05 02:30:00|35391.3|35351.3|35431.3|35391.3|35431.3|35391.3|35386|35346|13
1628130900000|2021-08-05 02:35:00|35436|35396|35446|35406|35461|35421|35436|35396|12
1628131200000|2021-08-05 02:40:00|35441.3|35401.3|35441.3|35401.3|35451.3|35411.3|35436.3|35396.3|3
1628131500000|2021-08-05 02:45:00|35441|35401|35441|35401|35451.3|35411.3|35441|35401|1
1628131800000|2021-08-05 02:50:00|35441.3|35401.3|35431.3|35391.3|35446|35406|35421.3|35381.3|8
1628132100000|2021-08-05 02:55:00|35436|35396|35436|35396|35446|35406|35431.3|35391.3|3
1628132400000|2021-08-05 03:00:00|35436.3|35396.3|35446|35406|35451.3|35411.3|35436|35396|12
1628132700000|2021-08-05 03:05:00|35441.3|35401.3|35446.3|35406.3|35451.3|35411.3|35441.3|35401.3|3
1628133000000|2021-08-05 03:10:00|35451|35411|35446.3|35406.3|35451.3|35411.3|35441.3|35401.3|5
1628133300000|2021-08-05 03:15:00|35451.3|35411.3|35476.3|35436.3|35491.3|35451.3|35451.3|35411.3|6
1628133600000|2021-08-05 03:20:00|35476|35436|35466.3|35426.3|35476.3|35436.3|35461.7|35421.7|13
1628133900000|2021-08-05 03:25:00|35471.3|35431.3|35471.4|35431.4|35481.4|35441.4|35471.3|35431.3|11
1628134200000|2021-08-05 03:30:00|35476|35436|35481.4|35441.4|35481.4|35441.4|35476|35436|4
1628134500000|2021-08-05 03:35:00|35476.4|35436.4|35476.4|35436.4|35486.4|35446.4|35476.4|35436.4|6
1628135100000|2021-08-05 03:45:00|35471.4|35431.4|35486.4|35446.4|35491|35451|35471.4|35431.4|0
1628135700000|2021-08-05 03:55:00|||||||||4
1628136000000|2021-08-05 04:00:00|35491.4|35451.4|35486.4|35446.4|35491.4|35451.4|35481.7|35441.7|1
1628136300000|2021-08-05 04:05:00|||||||||3
1628136600000|2021-08-05 04:10:00|||||||||3
1628136900000|2021-08-05 04:15:00|35491.4|35451.4|35486.4|35446.4|35491.4|35451.4|35486.4|35446.4|1
1628137200000|2021-08-05 04:20:00|35496.8|35456.8|35506.4|35466.4|35511.4|35471.4|35491.4|35451.4|26
1628137500000|2021-08-05 04:25:00|35501.4|35461.4|35501.4|35461.4|35501.4|35461.4|35501.4|35461.4|6
1628137800000|2021-08-05 04:30:00|35496.8|35456.8|35516.8|35476.8|35521.8|35481.8|35496.4|35456.4|28
1628138100000|2021-08-05 04:35:00|35516.4|35476.4|35511.4|35471.4|35516.8|35476.8|35506.4|35466.4|21
1628138400000|2021-08-05 04:40:00|35511.8|35471.8|35506.8|35466.8|35516.4|35476.4|35506.4|35466.4|2
1628138700000|2021-08-05 04:45:00|35506.4|35466.4|35506.4|35466.4|35506.8|35466.8|35501.4|35461.4|5
1628139000000|2021-08-05 04:50:00|35501.4|35461.4|35496.4|35456.4|35501.4|35461.4|35491.4|35451.4|1
1628139300000|2021-08-05 04:55:00|35491.4|35451.4|35496.4|35456.4|35501.4|35461.4|35491.4|35451.4|2
1628139600000|2021-08-05 05:00:00|35491.4|35451.4|35501.4|35461.4|35501.4|35461.4|35491.4|35451.4|3
1628139900000|2021-08-05 05:05:00|35496.4|35456.4|35496.4|35456.4|35496.8|35456.8|35491.4|35451.4|2
1628140200000|2021-08-05 05:10:00|35496.8|35456.8|35511.4|35471.4|35511.4|35471.4|35496.4|35456.4|2
1628140500000|2021-08-05 05:15:00|35506.4|35466.4|35486.8|35446.8|35506.4|35466.4|35486.8|35446.8|9
1628140800000|2021-08-05 05:20:00|35491.4|35451.4|35491.4|35451.4|35496.8|35456.8|35491.4|35451.4|1
1628141100000|2021-08-05 05:25:00|35486.8|35446.8|35481.4|35441.4|35486.8|35446.8|35476.8|35436.8|8
1628141400000|2021-08-05 05:30:00|35476.8|35436.8|35466.8|35426.8|35476.8|35436.8|35461.4|35421.4|5
1628141700000|2021-08-05 05:35:00|35462.2|35422.2|35451.4|35411.4|35471.8|35431.8|35451.4|35411.4|4
1628142000000|2021-08-05 05:40:00|35446|35406|35446.4|35406.4|35451.4|35411.4|35441.4|35401.4|5
1628142300000|2021-08-05 05:45:00|35441.4|35401.4|35436.8|35396.8|35461.4|35421.4|35436.8|35396.8|10
1628142600000|2021-08-05 05:50:00|35432.2|35392.2|35426.4|35386.4|35441.4|35401.4|35426.4|35386.4|11
1628142900000|2021-08-05 05:55:00|35426.8|35386.8|35421.4|35381.4|35431|35391|35416|35376|15
1628143200000|2021-08-05 06:00:00|35416.8|35376.8|35416.4|35376.4|35421.4|35381.4|35406.4|35366.4|11
1628143500000|2021-08-05 06:05:00|35411.8|35371.8|35431.4|35391.4|35431.4|35391.4|35401.4|35361.4|11
1628143800000|2021-08-05 06:10:00|35436.1|35396.1|35466.4|35426.4|35466.4|35426.4|35436.1|35396.1|8
1628144100000|2021-08-05 06:15:00|35461.8|35421.8|35446.4|35406.4|35461.8|35421.8|35441.4|35401.4|15
1628144400000|2021-08-05 06:20:00|35441.4|35401.4|35446.4|35406.4|35456.8|35416.8|35441.4|35401.4|8
1628144700000|2021-08-05 06:25:00|35441.4|35401.4|35446.4|35406.4|35456.1|35416.1|35441.4|35401.4|1
1628145000000|2021-08-05 06:30:00|35441.8|35401.8|35466.4|35426.4|35466.8|35426.8|35441.4|35401.4|10
1628145300000|2021-08-05 06:35:00|35466.8|35426.8|35446.4|35406.4|35466.8|35426.8|35441.4|35401.4|7
1628145600000|2021-08-05 06:40:00|35441.4|35401.4|35431.4|35391.4|35451.4|35411.4|35431.4|35391.4|5
1628145900000|2021-08-05 06:45:00|35426.8|35386.8|35406.8|35366.8|35426.8|35386.8|35406.8|35366.8|12
1628146200000|2021-08-05 06:50:00|35411.4|35371.4|35406.8|35366.8|35416.8|35376.8|35401.4|35361.4|9
1628146500000|2021-08-05 06:55:00|35411.5|35371.5|35406.8|35366.8|35411.5|35371.5|35401.8|35361.8|8
1628146800000|2021-08-05 07:00:00|35401.5|35361.5|35367.2|35327.2|35412.2|35372.2|35367.2|35327.2|57
1628147100000|2021-08-05 07:05:00|35357.2|35317.2|35347.2|35307.2|35357.2|35317.2|35342.2|35302.2|15
1628147400000|2021-08-05 07:10:00|35342.6|35302.6|35346.8|35306.8|35361.5|35321.5|35341.8|35301.8|8
1628147700000|2021-08-05 07:15:00|35356.5|35316.5|35336.5|35296.5|35356.5|35316.5|35326.8|35286.8|8
1628148000000|2021-08-05 07:20:00|35341.5|35301.5|35336.5|35296.5|35346.5|35306.5|35331.5|35291.5|11
1628148300000|2021-08-05 07:25:00|35331.5|35291.5|35311.5|35271.5|35336.1|35296.1|35311.5|35271.5|10
1628148600000|2021-08-05 07:30:00|35276.1|35236.1|35306.5|35266.5|35306.5|35266.5|35276.1|35236.1|19
1628148900000|2021-08-05 07:35:00|35311.1|35271.1|35306.5|35266.5|35321.5|35281.5|35301.5|35261.5|27
1628149200000|2021-08-05 07:40:00|35321.1|35281.1|35321.5|35281.5|35341.5|35301.5|35321.1|35281.1|9
1628149500000|2021-08-05 07:45:00|35336.9|35296.9|35301.5|35261.5|35336.9|35296.9|35301.5|35261.5|12
1628149800000|2021-08-05 07:50:00|35301.9|35261.9|35311.5|35271.5|35311.5|35271.5|35301.5|35261.5|7
1628150100000|2021-08-05 07:55:00|35321.5|35281.5|35346.5|35306.5|35346.5|35306.5|35311.5|35271.5|26
1628150400000|2021-08-05 08:00:00|35341.5|35301.5|35301.9|35261.9|35341.5|35301.5|35301.9|35261.9|15
1628150700000|2021-08-05 08:05:00|35292.2|35252.2|35307.2|35267.2|35322.2|35282.2|35292.2|35252.2|27
1628151000000|2021-08-05 08:10:00|35302.2|35262.2|35307.6|35267.6|35307.6|35267.6|35282.6|35242.6|20
1628151300000|2021-08-05 08:15:00|35303|35263|35292.3|35252.3|35317.3|35277.3|35292.3|35252.3|15
1628151600000|2021-08-05 08:20:00|35287.6|35247.6|35262.3|35222.3|35287.6|35247.6|35252.6|35212.6|36
1628151900000|2021-08-05 08:25:00|35267.6|35227.6|35257.6|35217.6|35267.6|35227.6|35253|35213|7
1628152200000|2021-08-05 08:30:00|35257.3|35217.3|35232.6|35192.6|35262.3|35222.3|35227.6|35187.6|28
1628152500000|2021-08-05 08:35:00|35237.3|35197.3|35267.3|35227.3|35277.3|35237.3|35237.3|35197.3|53
1628152800000|2021-08-05 08:40:00|35262.3|35222.3|35282.3|35242.3|35287.6|35247.6|35262.3|35222.3|21
1628153100000|2021-08-05 08:45:00|35277.3|35237.3|35272.3|35232.3|35277.7|35237.7|35252.7|35212.7|33
1628153400000|2021-08-05 08:50:00|35282.3|35242.3|35272.3|35232.3|35282.3|35242.3|35257.7|35217.7|26
1628153700000|2021-08-05 08:55:00|35267.3|35227.3|35282.3|35242.3|35297.3|35257.3|35267.3|35227.3|29
1628154000000|2021-08-05 09:00:00|35272.3|35232.3|35261.9|35221.9|35276.5|35236.5|35256.9|35216.9|29
1628154300000|2021-08-05 09:05:00|35266.9|35226.9|35251.5|35211.5|35266.9|35226.9|35251.5|35211.5|12
1628154600000|2021-08-05 09:10:00|35256.5|35216.5|35271.5|35231.5|35271.5|35231.5|35251.5|35211.5|17
1628154900000|2021-08-05 09:15:00|35281.5|35241.5|35286.5|35246.5|35291.5|35251.5|35256.5|35216.5|19
1628155200000|2021-08-05 09:20:00|35291.5|35251.5|35286.5|35246.5|35291.5|35251.5|35281.5|35241.5|8
1628155500000|2021-08-05 09:25:00|35281.9|35241.9|35236.1|35196.1|35286.5|35246.5|35231.9|35191.9|24
1628155800000|2021-08-05 09:30:00|35236.5|35196.5|35206.5|35166.5|35236.5|35196.5|35201.9|35161.9|31
1628156100000|2021-08-05 09:35:00|35211.5|35171.5|35231.1|35191.1|35231.1|35191.1|35207.3|35167.3|15
1628156400000|2021-08-05 09:40:00|35236.9|35196.9|35241.5|35201.5|35246.5|35206.5|35236.1|35196.1|6
1628156700000|2021-08-05 09:45:00|35246.5|35206.5|35246.5|35206.5|35251.5|35211.5|35226.5|35186.5|10
1628157000000|2021-08-05 09:50:00|35251.5|35211.5|35246.5|35206.5|35261.5|35221.5|35241.5|35201.5|16
1628157300000|2021-08-05 09:55:00|35246.2|35206.2|35231.5|35191.5|35246.5|35206.5|35221.5|35181.5|8
1628157600000|2021-08-05 10:00:00|35236.5|35196.5|35236.5|35196.5|35256.2|35216.2|35231.9|35191.9|11
1628157900000|2021-08-05 10:05:00|35241.2|35201.2|35246.9|35206.9|35251.9|35211.9|35231.5|35191.5|22
1628158200000|2021-08-05 10:10:00|35241.5|35201.5|35231.5|35191.5|35246.9|35206.9|35221.5|35181.5|31
1628158500000|2021-08-05 10:15:00|35236.5|35196.5|35251.5|35211.5|35266.5|35226.5|35236.5|35196.5|32
1628158800000|2021-08-05 10:20:00|35246.9|35206.9|35271.6|35231.6|35271.9|35231.9|35241.5|35201.5|21
1628159100000|2021-08-05 10:25:00|35276.6|35236.6|35306.9|35266.9|35311.6|35271.6|35271.6|35231.6|25
1628159400000|2021-08-05 10:30:00|35301.9|35261.9|35291.9|35251.9|35341.9|35301.9|35291.9|35251.9|49
1628159700000|2021-08-05 10:35:00|35286.9|35246.9|35306.9|35266.9|35306.9|35266.9|35282.3|35242.3|6
1628160000000|2021-08-05 10:40:00|35311.6|35271.6|35311.6|35271.6|35311.6|35271.6|35291.9|35251.9|10
1628160300000|2021-08-05 10:45:00|35306.9|35266.9|35311.6|35271.6|35311.6|35271.6|35301.6|35261.6|47
1628160600000|2021-08-05 10:50:00|35306.9|35266.9|35347|35307|35351.6|35311.6|35301.9|35261.9|39
1628160900000|2021-08-05 10:55:00|35342.3|35302.3|35376.6|35336.6|35376.6|35336.6|35341.2|35301.2|35
1628161200000|2021-08-05 11:00:00|35371.6|35331.6|35496.6|35456.6|35496.6|35456.6|35362|35322|118
1628161500000|2021-08-05 11:05:00|35487|35447|35502|35462|35512|35472|35487|35447|20
1628161800000|2021-08-05 11:10:00|35501.6|35461.6|35491.6|35451.6|35502|35462|35471.6|35431.6|38
1628162100000|2021-08-05 11:15:00|35492|35452|35481.6|35441.6|35497|35457|35461.6|35421.6|18
1628162400000|2021-08-05 11:20:00|35481.2|35441.2|35436.6|35396.6|35501.6|35461.6|35427|35387|57
1628162700000|2021-08-05 11:25:00|35442|35402|35447|35407|35476.6|35436.6|35426.6|35386.6|75
1628163000000|2021-08-05 11:30:00|35442|35402|35447|35407|35497.4|35457.4|35411.6|35371.6|82
1628163300000|2021-08-05 11:35:00|35446.6|35406.6|35457|35417|35466.6|35426.6|35431.6|35391.6|16
1628163600000|2021-08-05 11:40:00|35452.4|35412.4|35471.6|35431.6|35471.6|35431.6|35452|35412|4
1628163900000|2021-08-05 11:45:00|35467|35427|35436.6|35396.6|35467|35427|35421.6|35381.6|43
1628164200000|2021-08-05 11:50:00|35437|35397|35456.6|35416.6|35467|35427|35436.2|35396.2|16
1628164500000|2021-08-05 11:55:00|35461.6|35421.6|35466.2|35426.2|35481.6|35441.6|35461.6|35421.6|52
1628164800000|2021-08-05 12:00:00|35471.6|35431.6|35471.6|35431.6|35481.6|35441.6|35426.6|35386.6|57
1628165100000|2021-08-05 12:05:00|35472|35432|35447|35407|35481.2|35441.2|35447|35407|69
1628165400000|2021-08-05 12:10:00|35442.4|35402.4|35457|35417|35457|35417|35431.6|35391.6|84
1628165700000|2021-08-05 12:15:00|35456.6|35416.6|35427|35387|35457|35417|35422|35382|12
1628166000000|2021-08-05 12:20:00|35431.6|35391.6|35366.6|35326.6|35431.6|35391.6|35352|35312|74
1628166300000|2021-08-05 12:25:00|35371.2|35331.2|35381.6|35341.6|35382|35342|35361.6|35321.6|54
1628166600000|2021-08-05 12:30:00|35372.4|35332.4|35421.6|35381.6|35431.6|35391.6|35372|35332|71
1628166900000|2021-08-05 12:35:00|35431.6|35391.6|35421.6|35381.6|35431.6|35391.6|35401.6|35361.6|29
1628167200000|2021-08-05 12:40:00|35416.6|35376.6|35431.6|35391.6|35451.6|35411.6|35411.6|35371.6|68
1628170200000|2021-08-05 13:30:00|35472|35432|35721.6|35681.6|35821.6|35781.6|35467.4|35427.4|968
1628170500000|2021-08-05 13:35:00|35712|35672|35567|35527|35721.6|35681.6|35562.4|35522.4|578
1628170800000|2021-08-05 13:40:00|35567.4|35527.4|35542.4|35502.4|35572|35532|35472.8|35432.8|370
1628171100000|2021-08-05 13:45:00|35547.4|35507.4|35606.6|35566.6|35691.6|35651.6|35542.4|35502.4|416
1628171400000|2021-08-05 13:50:00|35602|35562|35626.3|35586.3|35656.3|35616.3|35601.6|35561.6|215
1628171700000|2021-08-05 13:55:00|35630.9|35590.9|35611.7|35571.7|35661.7|35621.7|35606.3|35566.3|182
1628172000000|2021-08-05 14:00:00|35621.7|35581.7|35616.3|35576.3|35626.3|35586.3|35531.3|35491.3|240
1628172300000|2021-08-05 14:05:00|35611.7|35571.7|35686.3|35646.3|35696.3|35656.3|35611.7|35571.7|314
1628172600000|2021-08-05 14:10:00|35690.9|35650.9|35687.1|35647.1|35767.1|35727.1|35671.3|35631.3|332
1628172900000|2021-08-05 14:15:00|35687.4|35647.4|35731.7|35691.7|35731.7|35691.7|35652.4|35612.4|189
1628173200000|2021-08-05 14:20:00|35737.1|35697.1|35701.7|35661.7|35761.7|35721.7|35686.7|35646.7|293
1628173500000|2021-08-05 14:25:00|35707.1|35667.1|35712.1|35672.1|35757.1|35717.1|35706.7|35666.7|121
1628173800000|2021-08-05 14:30:00|35716.7|35676.7|35727.1|35687.1|35751.7|35711.7|35696.7|35656.7|142
1628174100000|2021-08-05 14:35:00|35726.7|35686.7|35787.1|35747.1|35801.3|35761.3|35716.7|35676.7|162
1628174400000|2021-08-05 14:40:00|35791.7|35751.7|35837.1|35797.1|35847.1|35807.1|35751.7|35711.7|177
1628174700000|2021-08-05 14:45:00|35832.5|35792.5|35822.1|35782.1|35882.1|35842.1|35822.1|35782.1|280
1628175000000|2021-08-05 14:50:00|35821.7|35781.7|35827.1|35787.1|35872.1|35832.1|35821.7|35781.7|254
1628175300000|2021-08-05 14:55:00|35831.7|35791.7|35821.7|35781.7|35842.1|35802.1|35807.1|35767.1|177
1628175600000|2021-08-05 15:00:00|35822.1|35782.1|35792.5|35752.5|35842.1|35802.1|35752.5|35712.5|227
1628175900000|2021-08-05 15:05:00|35792.1|35752.1|35821.7|35781.7|35836.7|35796.7|35752.1|35712.1|203
1628176200000|2021-08-05 15:10:00|35827.1|35787.1|35831.7|35791.7|35837.1|35797.1|35801.3|35761.3|113
1628176500000|2021-08-05 15:15:00|35836.7|35796.7|35786.3|35746.3|35856.3|35816.3|35786.3|35746.3|120
1628176800000|2021-08-05 15:20:00|35791.7|35751.7|35796.3|35756.3|35831.7|35791.7|35755.9|35715.9|458
1628177100000|2021-08-05 15:25:00|35795.9|35755.9|35766.3|35726.3|35810.9|35770.9|35765.9|35725.9|202
1628177400000|2021-08-05 15:30:00|35770.9|35730.9|35830.5|35790.5|35830.9|35790.9|35760.9|35720.9|161
1628177700000|2021-08-05 15:35:00|35830.1|35790.1|35785.9|35745.9|35860.9|35820.9|35780.5|35740.5|145
1628178000000|2021-08-05 15:40:00|35790.5|35750.5|35756.3|35716.3|35791.3|35751.3|35750.9|35710.9|114
1628178300000|2021-08-05 15:45:00|35760.9|35720.9|35786.3|35746.3|35796.3|35756.3|35740.9|35700.9|150
1628178600000|2021-08-05 15:50:00|35790.5|35750.5|35755.9|35715.9|35810.9|35770.9|35730.9|35690.9|128
1628178900000|2021-08-05 15:55:00|35750.9|35710.9|35700.9|35660.9|35756.3|35716.3|35700.9|35660.9|101
1628179200000|2021-08-05 16:00:00|35710.9|35670.9|35690.9|35650.9|35721.3|35681.3|35690.9|35650.9|202
1628179500000|2021-08-05 16:05:00|35695.9|35655.9|35681.3|35641.3|35700.9|35660.9|35660.9|35620.9|133
1628179800000|2021-08-05 16:10:00|35680.9|35640.9|35681.3|35641.3|35690.9|35650.9|35661.3|35621.3|92
1628180100000|2021-08-05 16:15:00|35680.9|35640.9|35680.9|35640.9|35685.9|35645.9|35660.9|35620.9|104
1628180400000|2021-08-05 16:20:00|35681.3|35641.3|35641.7|35601.7|35681.7|35641.7|35641.7|35601.7|199
1628180700000|2021-08-05 16:25:00|35637.1|35597.1|35687.1|35647.1|35691.7|35651.7|35632.1|35592.1|180
1628181000000|2021-08-05 16:30:00|35691.7|35651.7|35687.1|35647.1|35711.7|35671.7|35681.7|35641.7|106
1628181300000|2021-08-05 16:35:00|35672.5|35632.5|35657.1|35617.1|35691.7|35651.7|35647.1|35607.1|115
1628181600000|2021-08-05 16:40:00|35657.5|35617.5|35652.5|35612.5|35682.5|35642.5|35652.5|35612.5|106
1628181900000|2021-08-05 16:45:00|35652.1|35612.1|35672.5|35632.5|35677.1|35637.1|35652.1|35612.1|104
1628182200000|2021-08-05 16:50:00|35677.1|35637.1|35692.1|35652.1|35692.1|35652.1|35652.1|35612.1|136
1628182500000|2021-08-05 16:55:00|35687.1|35647.1|35692.5|35652.5|35702.5|35662.5|35682.1|35642.1|108
1628182800000|2021-08-05 17:00:00|35687.1|35647.1|35682.5|35642.5|35702.1|35662.1|35662.1|35622.1|113
1628183100000|2021-08-05 17:05:00|35682.1|35642.1|35677.1|35637.1|35692.1|35652.1|35667.1|35627.1|90
1628183400000|2021-08-05 17:10:00|35681.7|35641.7|35652.1|35612.1|35687.5|35647.5|35622.1|35582.1|111
1628183700000|2021-08-05 17:15:00|35652.5|35612.5|35687.1|35647.1|35692.5|35652.5|35652.1|35612.1|99
1628184000000|2021-08-05 17:20:00|35687.5|35647.5|35677.5|35637.5|35687.5|35647.5|35667.1|35627.1|98
1628184300000|2021-08-05 17:25:00|35682.1|35642.1|35672.2|35632.2|35692.2|35652.2|35652.5|35612.5|116
1628184600000|2021-08-05 17:30:00|35672.5|35632.5|35662.6|35622.6|35672.5|35632.5|35642.6|35602.6|106
1628184900000|2021-08-05 17:35:00|35662.2|35622.2|35702.6|35662.6|35702.6|35662.6|35662.2|35622.2|85
1628185200000|2021-08-05 17:40:00|35702.2|35662.2|35662.6|35622.6|35707.2|35667.2|35662.6|35622.6|120
1628185500000|2021-08-05 17:45:00|35667.6|35627.6|35712.2|35672.2|35712.2|35672.2|35658|35618|188
1628185800000|2021-08-05 17:50:00|35707.2|35667.2|35702.2|35662.2|35707.2|35667.2|35682.2|35642.2|101
1628186100000|2021-08-05 17:55:00|35702.6|35662.6|35757.6|35717.6|35797.6|35757.6|35692.6|35652.6|202
1628186400000|2021-08-05 18:00:00|35753|35713|35751.8|35711.8|35796.8|35756.8|35751.8|35711.8|133
1628186700000|2021-08-05 18:05:00|35761.8|35721.8|35811.8|35771.8|35831.8|35791.8|35761.8|35721.8|409
1628187000000|2021-08-05 18:10:00|35816.4|35776.4|35727.6|35687.6|35952.2|35912.2|35722.6|35682.6|1585
1628187300000|2021-08-05 18:15:00|35728|35688|35677.2|35637.2|35752.6|35712.6|35642.2|35602.2|300
1628208000000|2021-08-06 00:00:00|35736.5|35696.5|35671.9|35631.9|35736.5|35696.5|35656.9|35616.9|121
1628208300000|2021-08-06 00:05:00|35662.8|35622.8|35666.9|35626.9|35701.9|35661.9|35636.9|35596.9|21
1628208600000|2021-08-06 00:10:00|35671.5|35631.5|35631.5|35591.5|35671.5|35631.5|35606.9|35566.9|69
1628208900000|2021-08-06 00:15:00|35636.5|35596.5|35666.5|35626.5|35677.4|35637.4|35636.5|35596.5|18
1628209200000|2021-08-06 00:20:00|35662|35622|35652|35612|35662|35622|35646.5|35606.5|8
1628209500000|2021-08-06 00:25:00|35651.5|35611.5|35637.4|35597.4|35651.5|35611.5|35622|35582|14
1628209800000|2021-08-06 00:30:00|35637|35597|35632|35592|35637.4|35597.4|35622.4|35582.4|6
1628210100000|2021-08-06 00:35:00|35637|35597|35607|35567|35637|35597|35606.6|35566.6|9
1628210400000|2021-08-06 00:40:00|35607.4|35567.4|35612|35572|35622|35582|35602|35562|4
1628210700000|2021-08-06 00:45:00|35621.6|35581.6|35652|35612|35672|35632|35621.6|35581.6|47
1628211000000|2021-08-06 00:50:00|35637|35597|35642|35602|35642|35602|35622.4|35582.4|28
1628211300000|2021-08-06 00:55:00|35656.6|35616.6|35632|35592|35656.6|35616.6|35632|35592|7
1628211600000|2021-08-06 01:00:00|35627|35587|35627|35587|35652|35612|35627|35587|35
1628211900000|2021-08-06 01:05:00|35632|35592|35637|35597|35642|35602|35622|35582|9
1628212200000|2021-08-06 01:10:00|35636.6|35596.6|35667|35627|35671.6|35631.6|35632|35592|27
1628212500000|2021-08-06 01:15:00|35671.6|35631.6|35707|35667|35707|35667|35652|35612|39
1628212800000|2021-08-06 01:20:00|35702.4|35662.4|35707|35667|35717|35677|35682|35642|57
1628213100000|2021-08-06 01:25:00|35702.4|35662.4|35722|35682|35722|35682|35702|35662|12
1628213400000|2021-08-06 01:30:00|35717.4|35677.4|35742|35702|35742|35702|35717.4|35677.4|14
1628213700000|2021-08-06 01:35:00|35751.2|35711.2|35742|35702|35762|35722|35742|35702|16
1628214000000|2021-08-06 01:40:00|35752|35712|35752|35712|35762|35722|35742|35702|27
1628214300000|2021-08-06 01:45:00|35747|35707|35732|35692|35752|35712|35732|35692|10
1628214600000|2021-08-06 01:50:00|35727.4|35687.4|35732|35692|35732|35692|35722|35682|2
1628214900000|2021-08-06 01:55:00|35737|35697|35737|35697|35742|35702|35732|35692|0
1628215200000|2021-08-06 02:00:00|35741.6|35701.6|35782|35742|35792|35752|35741.6|35701.6|59
1628215500000|2021-08-06 02:05:00|35786.6|35746.6|35797|35757|35802.4|35762.4|35786.6|35746.6|6
1628215800000|2021-08-06 02:10:00|35792|35752|35792|35752|35802|35762|35787|35747|4
1628216100000|2021-08-06 02:15:00|35787.4|35747.4|35787|35747|35787.4|35747.4|35787|35747|3
1628216400000|2021-08-06 02:20:00|35782.4|35742.4|35772|35732|35782.4|35742.4|35767|35727|3
1628216700000|2021-08-06 02:25:00|35767|35727|35762.4|35722.4|35767.4|35727.4|35762.4|35722.4|2
1628217000000|2021-08-06 02:30:00|35772|35732|35782|35742|35792|35752|35767.4|35727.4|7
1628217300000|2021-08-06 02:35:00|35787|35747|35797|35757|35802|35762|35782|35742|5
1628217600000|2021-08-06 02:40:00|35801.6|35761.6|35792|35752|35802.4|35762.4|35787.4|35747.4|30
1628217900000|2021-08-06 02:45:00|35792.4|35752.4|35807.4|35767.4|35812|35772|35792|35752|13
1628218200000|2021-08-06 02:50:00|35807|35767|35827.4|35787.4|35837.4|35797.4|35807|35767|21
1628218500000|2021-08-06 02:55:00|35822.9|35782.9|35822|35782|35822.9|35782.9|35812|35772|11
1628218800000|2021-08-06 03:00:00|35832|35792|35782|35742|35832|35792|35781.6|35741.6|21
1628219100000|2021-08-06 03:05:00|35782.4|35742.4|35807|35767|35816.6|35776.6|35782.4|35742.4|7
1628219400000|2021-08-06 03:10:00|35812|35772|35807|35767|35812|35772|35802|35762|6
1628219700000|2021-08-06 03:15:00|35812|35772|35807|35767|35812|35772|35802|35762|5
1628220000000|2021-08-06 03:20:00|35806.6|35766.6|35812|35772|35812|35772|35802|35762|0
1628220300000|2021-08-06 03:25:00|35817|35777|35812|35772|35817|35777|35812|35772|3
1628220600000|2021-08-06 03:30:00|35807.5|35767.5|35807.5|35767.5|35812|35772|35807.5|35767.5|1
1628220900000|2021-08-06 03:35:00|35807|35767|35802|35762|35807|35767|35802|35762|1
1628221200000|2021-08-06 03:40:00|35797.5|35757.5|35792|35752|35797.5|35757.5|35782|35742|8
1628221500000|2021-08-06 03:45:00|35792.1|35752.1|35792.1|35752.1|35792.1|35752.1|35792.1|35752.1|1
1628221800000|2021-08-06 03:50:00|35787.5|35747.5|35787.5|35747.5|35792.1|35752.1|35787.5|35747.5|0
1628222100000|2021-08-06 03:55:00|35787.1|35747.1|35782.1|35742.1|35792.1|35752.1|35777.1|35737.1|9
1628222400000|2021-08-06 04:00:00|35777.5|35737.5|35777.5|35737.5|35782.1|35742.1|35772.1|35732.1|3
1628222700000|2021-08-06 04:05:00|35777.1|35737.1|35767.1|35727.1|35777.5|35737.5|35762.1|35722.1|4
1628223000000|2021-08-06 04:10:00|35771.6|35731.6|35767.5|35727.5|35772.1|35732.1|35767.1|35727.1|0
1628223300000|2021-08-06 04:15:00|35767.1|35727.1|35757.1|35717.1|35767.5|35727.5|35757.1|35717.1|2
1628223600000|2021-08-06 04:20:00|35752.1|35712.1|35737.1|35697.1|35752.1|35712.1|35737.1|35697.1|0
1628224200000|2021-08-06 04:30:00|35737.5|35697.5|35742.1|35702.1|35742.1|35702.1|35732.1|35692.1|6
1628224500000|2021-08-06 04:35:00|35737.1|35697.1|35737.1|35697.1|35742.1|35702.1|35736.7|35696.7|2
1628224800000|2021-08-06 04:40:00|35732.1|35692.1|35702.1|35662.1|35732.1|35692.1|35702.1|35662.1|9
1628225100000|2021-08-06 04:45:00|35707.5|35667.5|35712.1|35672.1|35727.1|35687.1|35706.7|35666.7|12
1628225400000|2021-08-06 04:50:00|35722.1|35682.1|35706.7|35666.7|35722.1|35682.1|35706.7|35666.7|7
1628225700000|2021-08-06 04:55:00|35707.1|35667.1|35712.1|35672.1|35717.1|35677.1|35707.1|35667.1|1
1628226000000|2021-08-06 05:00:00|35716.7|35676.7|35712.1|35672.1|35716.7|35676.7|35712.1|35672.1|3
1628226300000|2021-08-06 05:05:00|35707.1|35667.1|35702.1|35662.1|35707.1|35667.1|35701.7|35661.7|4
1628226600000|2021-08-06 05:10:00|35707.5|35667.5|35697.5|35657.5|35712.1|35672.1|35697.5|35657.5|5
1628226900000|2021-08-06 05:15:00|35697.1|35657.1|35712.1|35672.1|35712.1|35672.1|35697.1|35657.1|3
1628227200000|2021-08-06 05:20:00|35711.7|35671.7|35712.1|35672.1|35712.1|35672.1|35711.7|35671.7|0
1628227500000|2021-08-06 05:25:00|35716.7|35676.7|35706.7|35666.7|35721.7|35681.7|35702.1|35662.1|7
1628227800000|2021-08-06 05:30:00|35702.1|35662.1|35707.1|35667.1|35712.1|35672.1|35692.1|35652.1|10
1628228100000|2021-08-06 05:35:00|35712.1|35672.1|35707.1|35667.1|35712.5|35672.5|35702.1|35662.1|5
1628228400000|2021-08-06 05:40:00|35706.7|35666.7|35702.1|35662.1|35712.1|35672.1|35702.1|35662.1|0
1628228700000|2021-08-06 05:45:00|35701.7|35661.7|35682.1|35642.1|35707.1|35667.1|35682.1|35642.1|18
1628229000000|2021-08-06 05:50:00|35686.7|35646.7|35686.7|35646.7|35701.7|35661.7|35681.7|35641.7|3
1628229300000|2021-08-06 05:55:00|35691.3|35651.3|35696.7|35656.7|35712.1|35672.1|35682.1|35642.1|8
1628229600000|2021-08-06 06:00:00|35692.1|35652.1|35721.7|35681.7|35721.7|35681.7|35682.1|35642.1|14
1628229900000|2021-08-06 06:05:00|35747.1|35707.1|35741.7|35701.7|35766.7|35726.7|35741.7|35701.7|29
1628230200000|2021-08-06 06:10:00|35747.1|35707.1|35736.7|35696.7|35756.7|35716.7|35726.7|35686.7|11
1628230500000|2021-08-06 06:15:00|35742.1|35702.1|35747.1|35707.1|35747.1|35707.1|35732.1|35692.1|11
1628230800000|2021-08-06 06:20:00|35752.1|35712.1|35752.1|35712.1|35762.1|35722.1|35741.7|35701.7|8
1628231100000|2021-08-06 06:25:00|35757.1|35717.1|35746.7|35706.7|35771.7|35731.7|35746.7|35706.7|12
1628231400000|2021-08-06 06:30:00|35747.1|35707.1|35756.7|35716.7|35757.1|35717.1|35741.7|35701.7|2
1628231700000|2021-08-06 06:35:00|35752.1|35712.1|35736.7|35696.7|35752.1|35712.1|35731.7|35691.7|5
1628232000000|2021-08-06 06:40:00|35737.1|35697.1|35747.1|35707.1|35757.1|35717.1|35736.7|35696.7|5
1628232300000|2021-08-06 06:45:00|35746.7|35706.7|35757.1|35717.1|35757.1|35717.1|35742.1|35702.1|4
1628232600000|2021-08-06 06:50:00|35757.6|35717.6|35757.1|35717.1|35767.1|35727.1|35752.1|35712.1|10
1628232900000|2021-08-06 06:55:00|35752.6|35712.6|35752.1|35712.1|35762.1|35722.1|35741.7|35701.7|35
1628233200000|2021-08-06 07:00:00|35757.1|35717.1|35757.1|35717.1|35762.1|35722.1|35747.1|35707.1|15
1628233500000|2021-08-06 07:05:00|35752.6|35712.6|35756.7|35716.7|35787.1|35747.1|35751.7|35711.7|50
1628233800000|2021-08-06 07:10:00|35761.7|35721.7|35776.7|35736.7|35776.7|35736.7|35751.7|35711.7|12
1628234100000|2021-08-06 07:15:00|35771.7|35731.7|35766.7|35726.7|35776.7|35736.7|35762.2|35722.2|8
1628234400000|2021-08-06 07:20:00|35782.2|35742.2|35786.7|35746.7|35801.7|35761.7|35772.2|35732.2|19
1628234700000|2021-08-06 07:25:00|35796.7|35756.7|35837.2|35797.2|35837.6|35797.6|35792.2|35752.2|11
1628235000000|2021-08-06 07:30:00|35836.7|35796.7|35812.2|35772.2|35836.7|35796.7|35806.7|35766.7|8
1628235300000|2021-08-06 07:35:00|35811.7|35771.7|35796.7|35756.7|35812.2|35772.2|35782.2|35742.2|16
1628235600000|2021-08-06 07:40:00|35801.3|35761.3|35806.7|35766.7|35817.2|35777.2|35801.3|35761.3|9
1628235900000|2021-08-06 07:45:00|35807.2|35767.2|35812.2|35772.2|35812.2|35772.2|35802.6|35762.6|2
1628236200000|2021-08-06 07:50:00|35807.6|35767.6|35802.2|35762.2|35807.6|35767.6|35802.2|35762.2|6
1628236500000|2021-08-06 07:55:00|35811.7|35771.7|35817.2|35777.2|35817.2|35777.2|35801.7|35761.7|14
1628236800000|2021-08-06 08:00:00|35816.8|35776.8|35821.8|35781.8|35822.2|35782.2|35802.2|35762.2|2
1628237100000|2021-08-06 08:05:00|35816.8|35776.8|35796.8|35756.8|35817.2|35777.2|35792.2|35752.2|42
1628237400000|2021-08-06 08:10:00|35791.8|35751.8|35792.2|35752.2|35801.8|35761.8|35782.2|35742.2|14
1628237700000|2021-08-06 08:15:00|35791.8|35751.8|35796.8|35756.8|35802.2|35762.2|35782.2|35742.2|4
1628238000000|2021-08-06 08:20:00|35801.3|35761.3|35796.8|35756.8|35801.3|35761.3|35791.3|35751.3|448
1628238300000|2021-08-06 08:25:00|35792.2|35752.2|35801.8|35761.8|35821.8|35781.8|35792.2|35752.2|22
1628238600000|2021-08-06 08:30:00|35792.2|35752.2|35786.8|35746.8|35796.8|35756.8|35782.2|35742.2|14
1628238900000|2021-08-06 08:35:00|35782.2|35742.2|35782.2|35742.2|35792.2|35752.2|35781.8|35741.8|22
1628239200000|2021-08-06 08:40:00|35781.8|35741.8|35792.2|35752.2|35792.2|35752.2|35781.8|35741.8|16
1628239500000|2021-08-06 08:45:00|35786.8|35746.8|35801.8|35761.8|35802.2|35762.2|35772.2|35732.2|45
1628239800000|2021-08-06 08:50:00|35797.2|35757.2|35806.8|35766.8|35816.8|35776.8|35792.2|35752.2|5
1628240100000|2021-08-06 08:55:00|35802.2|35762.2|35807.2|35767.2|35812.2|35772.2|35802.2|35762.2|7
1628240400000|2021-08-06 09:00:00|35806.8|35766.8|35807.2|35767.2|35817.2|35777.2|35802.2|35762.2|5
1628240700000|2021-08-06 09:05:00|35806.8|35766.8|35801.8|35761.8|35811.4|35771.4|35801.8|35761.8|6
1628241000000|2021-08-06 09:10:00|35802.2|35762.2|35812.2|35772.2|35816.8|35776.8|35802.2|35762.2|34
1628241300000|2021-08-06 09:15:00|35816.8|35776.8|35832.2|35792.2|35836.8|35796.8|35811.8|35771.8|11
1628241600000|2021-08-06 09:20:00|35836.8|35796.8|35836.8|35796.8|35836.8|35796.8|35832.2|35792.2|7
1628241900000|2021-08-06 09:25:00|35838.1|35798.1|35856.8|35816.8|35866.8|35826.8|35838.1|35798.1|24
1628242200000|2021-08-06 09:30:00|35852.2|35812.2|35876.8|35836.8|35876.8|35836.8|35846.8|35806.8|37
1628242500000|2021-08-06 09:35:00|35877.2|35837.2|35882.2|35842.2|35892.2|35852.2|35872.2|35832.2|22
1628242800000|2021-08-06 09:40:00|35886.8|35846.8|35881.8|35841.8|35912.2|35872.2|35881.8|35841.8|23
1628243100000|2021-08-06 09:45:00|35886.8|35846.8|35866.8|35826.8|35886.8|35846.8|35862.2|35822.2|19
1628243400000|2021-08-06 09:50:00|35871.8|35831.8|35866.8|35826.8|35881.8|35841.8|35861.8|35821.8|11
1628243700000|2021-08-06 09:55:00|35862.2|35822.2|35846.8|35806.8|35866.8|35826.8|35842.2|35802.2|35
1628244000000|2021-08-06 10:00:00|35842.2|35802.2|35832.2|35792.2|35846.8|35806.8|35832.2|35792.2|40
1628244300000|2021-08-06 10:05:00|35837.2|35797.2|35807.2|35767.2|35837.2|35797.2|35792.2|35752.2|66
1628244600000|2021-08-06 10:10:00|35802.7|35762.7|35802.2|35762.2|35817.2|35777.2|35792.2|35752.2|15
1628244900000|2021-08-06 10:15:00|35801.8|35761.8|35802.2|35762.2|35802.2|35762.2|35782.2|35742.2|41
1628245200000|2021-08-06 10:20:00|35801.8|35761.8|35796.8|35756.8|35811.8|35771.8|35792.2|35752.2|32
1628245500000|2021-08-06 10:25:00|35791.8|35751.8|35801.8|35761.8|35806.8|35766.8|35772.2|35732.2|20
1628245800000|2021-08-06 10:30:00|35802.2|35762.2|35826.8|35786.8|35842.2|35802.2|35792.2|35752.2|29
1628246100000|2021-08-06 10:35:00|35822.2|35782.2|35812.2|35772.2|35826.8|35786.8|35791.8|35751.8|31
1628246400000|2021-08-06 10:40:00|35817.2|35777.2|35832.3|35792.3|35832.3|35792.3|35811.8|35771.8|7
1628246700000|2021-08-06 10:45:00|35822.3|35782.3|35826.8|35786.8|35837.3|35797.3|35801.8|35761.8|55
1628247000000|2021-08-06 10:50:00|35836.8|35796.8|35856.8|35816.8|35891.8|35851.8|35831.8|35791.8|29
1628247300000|2021-08-06 10:55:00|35846.8|35806.8|35817.3|35777.3|35846.8|35806.8|35817.3|35777.3|16
1628247600000|2021-08-06 11:00:00|35812.7|35772.7|35762.3|35722.3|35817.3|35777.3|35761.8|35721.8|37
1628247900000|2021-08-06 11:05:00|35766.8|35726.8|35752.3|35712.3|35766.8|35726.8|35751.8|35711.8|46
1628248200000|2021-08-06 11:10:00|35752.7|35712.7|35757.3|35717.3|35757.3|35717.3|35746.8|35706.8|7
1628248500000|2021-08-06 11:15:00|35756.8|35716.8|35757.7|35717.7|35757.7|35717.7|35742.3|35702.3|6
1628248800000|2021-08-06 11:20:00|35757.3|35717.3|35772.3|35732.3|35781.8|35741.8|35757.3|35717.3|16
1628249100000|2021-08-06 11:25:00|35777.3|35737.3|35782.3|35742.3|35782.3|35742.3|35772.3|35732.3|16
1628249400000|2021-08-06 11:30:00|35781.8|35741.8|35797.7|35757.7|35797.7|35757.7|35752.7|35712.7|28
1628249700000|2021-08-06 11:35:00|35802.3|35762.3|35837.3|35797.3|35837.3|35797.3|35796.8|35756.8|37
1628250000000|2021-08-06 11:40:00|35836.9|35796.9|35862.3|35822.3|35871.9|35831.9|35831.9|35791.9|2
1628250300000|2021-08-06 11:45:00|35856.9|35816.9|35852.3|35812.3|35872.3|35832.3|35852.3|35812.3|27
1628250600000|2021-08-06 11:50:00|35856.9|35816.9|35876.9|35836.9|35881.9|35841.9|35842.3|35802.3|22
1628250900000|2021-08-06 11:55:00|35881.4|35841.4|35882.3|35842.3|35896.9|35856.9|35872.3|35832.3|21
1628251200000|2021-08-06 12:00:00|35881.4|35841.4|35866.9|35826.9|35891.9|35851.9|35862.3|35822.3|28
1628251500000|2021-08-06 12:05:00|35872.3|35832.3|35881.9|35841.9|35882.3|35842.3|35866.9|35826.9|28
1628251800000|2021-08-06 12:10:00|35876.9|35836.9|35901.9|35861.9|35911.4|35871.4|35852.3|35812.3|54
1628252100000|2021-08-06 12:15:00|35906.4|35866.4|35911|35871|35911|35871|35896.4|35856.4|53
1628252400000|2021-08-06 12:20:00|35901.4|35861.4|35966|35926|35971|35931|35901.4|35861.4|140
1628252700000|2021-08-06 12:25:00|35966.4|35926.4|35936.9|35896.9|35971|35931|35926.9|35886.9|99
1628253000000|2021-08-06 12:30:00|35946|35906|35886.9|35846.9|35951.4|35911.4|35886.9|35846.9|34
1628253300000|2021-08-06 12:35:00|35882.3|35842.3|35906|35866|35931.4|35891.4|35881.4|35841.4|31
1628253600000|2021-08-06 12:40:00|35901.4|35861.4|35856.9|35816.9|35906.9|35866.9|35826.9|35786.9|47
1628256600000|2021-08-06 13:30:00|35816.9|35776.9|35827.8|35787.8|36002.3|35962.3|35812.3|35772.3|993
1628256900000|2021-08-06 13:35:00|35823.2|35783.2|35862.3|35822.3|35976.9|35936.9|35817.8|35777.8|417
1628257200000|2021-08-06 13:40:00|35866.9|35826.9|35757.3|35717.3|35892.3|35852.3|35752.8|35712.8|474
1628257500000|2021-08-06 13:45:00|35757.8|35717.8|35693.2|35653.2|35767.3|35727.3|35687.8|35647.8|539
1628257800000|2021-08-06 13:50:00|35697.8|35657.8|35702.8|35662.8|35747.8|35707.8|35673.2|35633.2|295
1628258100000|2021-08-06 13:55:00|35703.2|35663.2|35662.8|35622.8|35748.6|35708.6|35652.8|35612.8|231
1628258400000|2021-08-06 14:00:00|35667.8|35627.8|35602.3|35562.3|35672.8|35632.8|35602.3|35562.3|198
1628258700000|2021-08-06 14:05:00|35606.9|35566.9|35706.9|35666.9|35722.3|35682.3|35606.9|35566.9|252
1628259000000|2021-08-06 14:10:00|35702.3|35662.3|35731.9|35691.9|35737.4|35697.4|35697.3|35657.3|102
1628259300000|2021-08-06 14:15:00|35726.9|35686.9|35712.8|35672.8|35762.4|35722.4|35712.4|35672.4|187
1628259600000|2021-08-06 14:20:00|35716.9|35676.9|35663.2|35623.2|35722.8|35682.8|35643.2|35603.2|232
1628259900000|2021-08-06 14:25:00|35654.1|35614.1|35682.8|35642.8|35697.8|35657.8|35642.8|35602.8|143
1628260200000|2021-08-06 14:30:00|35677.8|35637.8|35683.2|35643.2|35697.8|35657.8|35652.4|35612.4|100
1628260500000|2021-08-06 14:35:00|35682.8|35642.8|35677.8|35637.8|35692.8|35652.8|35632.8|35592.8|299
1628260800000|2021-08-06 14:40:00|35677.4|35637.4|35732.4|35692.4|35742.8|35702.8|35671.9|35631.9|91
1628261100000|2021-08-06 14:45:00|35732.8|35692.8|35802.4|35762.4|35802.4|35762.4|35712.4|35672.4|273
1628261400000|2021-08-06 14:50:00|35797.4|35757.4|35826.9|35786.9|35852.4|35812.4|35797.4|35757.4|223
1628261700000|2021-08-06 14:55:00|35831.9|35791.9|35842.4|35802.4|35871.9|35831.9|35826.9|35786.9|168
1628262000000|2021-08-06 15:00:00|35832.8|35792.8|35771.9|35731.9|35846.9|35806.9|35752.4|35712.4|196
1628262300000|2021-08-06 15:05:00|35772.4|35732.4|35727.8|35687.8|35782.4|35742.4|35722.4|35682.4|155
1628262600000|2021-08-06 15:10:00|35732.4|35692.4|35741.9|35701.9|35742.8|35702.8|35702.4|35662.4|162
1628262900000|2021-08-06 15:15:00|35737.4|35697.4|35707.8|35667.8|35782.4|35742.4|35702.8|35662.8|140
1628263200000|2021-08-06 15:20:00|35702.8|35662.8|35682.4|35642.4|35732.4|35692.4|35682.4|35642.4|128
1628263500000|2021-08-06 15:25:00|35687|35647|35677.4|35637.4|35687.8|35647.8|35642.4|35602.4|151
1628263800000|2021-08-06 15:30:00|35672.8|35632.8|35737.8|35697.8|35747.4|35707.4|35672.8|35632.8|100
1628264100000|2021-08-06 15:35:00|35742.8|35702.8|35667|35627|35752|35712|35657|35617|151
1628264400000|2021-08-06 15:40:00|35662.4|35622.4|35717|35677|35722.4|35682.4|35662|35622|74
1628264700000|2021-08-06 15:45:00|35722|35682|35727|35687|35752|35712|35697|35657|66
1628265000000|2021-08-06 15:50:00|35727.4|35687.4|35707.4|35667.4|35737|35697|35692.4|35652.4|71
1628265300000|2021-08-06 15:55:00|35702.4|35662.4|35702.4|35662.4|35732.4|35692.4|35682.4|35642.4|107
1628265600000|2021-08-06 16:00:00|35712|35672|35776.1|35736.1|35800.7|35760.7|35687|35647|165
1628265900000|2021-08-06 16:05:00|35780.7|35740.7|35756.1|35716.1|35791.1|35751.1|35756.1|35716.1|68
1628266200000|2021-08-06 16:10:00|35751.5|35711.5|35726.1|35686.1|35761.1|35721.1|35706.5|35666.5|135
1628266500000|2021-08-06 16:15:00|35731.5|35691.5|35741.1|35701.1|35761.1|35721.1|35731.5|35691.5|68
1628266800000|2021-08-06 16:20:00|35746.1|35706.1|35736.1|35696.1|35751.5|35711.5|35726.5|35686.5|51
1628267100000|2021-08-06 16:25:00|35731.1|35691.1|35791.5|35751.5|35791.5|35751.5|35731.1|35691.1|109
1628267400000|2021-08-06 16:30:00|35796.1|35756.1|35736.1|35696.1|35806.1|35766.1|35736.1|35696.1|114
1628267700000|2021-08-06 16:35:00|35731.5|35691.5|35731.5|35691.5|35751.1|35711.1|35731.1|35691.1|58
1628268000000|2021-08-06 16:40:00|35741.1|35701.1|35671.6|35631.6|35741.5|35701.5|35671.6|35631.6|159
1628268300000|2021-08-06 16:45:00|35676.1|35636.1|35691.6|35651.6|35691.6|35651.6|35661.6|35621.6|114
1628268600000|2021-08-06 16:50:00|35691.1|35651.1|35716.1|35676.1|35721.6|35681.6|35691.1|35651.1|140
1628268900000|2021-08-06 16:55:00|35711.6|35671.6|35736.6|35696.6|35741.6|35701.6|35701.1|35661.1|110
1628269200000|2021-08-06 17:00:00|35741.6|35701.6|35681.1|35641.1|35746.6|35706.6|35681.1|35641.1|123
1628269500000|2021-08-06 17:05:00|35686.1|35646.1|35685.3|35645.3|35690.7|35650.7|35660.7|35620.7|186
1628269800000|2021-08-06 17:10:00|35680.7|35640.7|35685.3|35645.3|35700.7|35660.7|35660.7|35620.7|104
1628270100000|2021-08-06 17:15:00|35690.3|35650.3|35650.7|35610.7|35690.3|35650.3|35650.7|35610.7|129
1628270400000|2021-08-06 17:20:00|35655.3|35615.3|35681.1|35641.1|35691.1|35651.1|35640.7|35600.7|112
1628270700000|2021-08-06 17:25:00|35681.6|35641.6|35681.1|35641.1|35691.6|35651.6|35671.6|35631.6|53
1628271000000|2021-08-06 17:30:00|35680.7|35640.7|35676.1|35636.1|35701.6|35661.6|35671.6|35631.6|126
1628271300000|2021-08-06 17:35:00|35671.6|35631.6|35681.6|35641.6|35711.1|35671.1|35671.6|35631.6|148
1628271600000|2021-08-06 17:40:00|35686.1|35646.1|35691.6|35651.6|35700.7|35660.7|35662|35622|76
1628271900000|2021-08-06 17:45:00|35677|35637|35677|35637|35701.6|35661.6|35671.6|35631.6|190
1628272200000|2021-08-06 17:50:00|35672|35632|35642.5|35602.5|35672|35632|35622|35582|147
1628272500000|2021-08-06 17:55:00|35642|35602|35617.9|35577.9|35662.5|35622.5|35612.5|35572.5|205
1628272800000|2021-08-06 18:00:00|35622.5|35582.5|35677.5|35637.5|35682.5|35642.5|35622.5|35582.5|298
1628273100000|2021-08-06 18:05:00|35677|35637|35771.6|35731.6|35802.5|35762.5|35672.5|35632.5|485
1628273400000|2021-08-06 18:10:00|35781.6|35741.6|35827|35787|35832.5|35792.5|35742.5|35702.5|1776
1628273700000|2021-08-06 18:15:00|35822.5|35782.5|35761.6|35721.6|35827|35787|35747|35707|623
1628467200000|2021-08-09 00:00:00|35774.5|35734.5|35683.5|35643.5|35808.5|35768.5|35658.5|35618.5|360
1628467500000|2021-08-09 00:05:00|35683|35643|35753|35713|35768|35728|35678|35638|115
1628467800000|2021-08-09 00:10:00|35748|35708|35708|35668|35753.5|35713.5|35708|35668|24
1628468100000|2021-08-09 00:15:00|35708.5|35668.5|35669|35629|35708.5|35668.5|35664|35624|20
1628468400000|2021-08-09 00:20:00|35664.6|35624.6|35683.5|35643.5|35689|35649|35649|35609|31
1628468700000|2021-08-09 00:25:00|35679|35639|35673.5|35633.5|35693.5|35653.5|35673.5|35633.5|28
1628469000000|2021-08-09 00:30:00|35678.5|35638.5|35678|35638|35678.5|35638.5|35673.5|35633.5|4
1628469300000|2021-08-09 00:35:00|35673.5|35633.5|35673|35633|35673.5|35633.5|35654|35614|16
1628469600000|2021-08-09 00:40:00|35663.5|35623.5|35634|35594|35664|35624|35634|35594|43
1628469900000|2021-08-09 00:45:00|35638.5|35598.5|35639|35599|35644|35604|35624|35584|63
1628470200000|2021-08-09 00:50:00|35634|35594|35649|35609|35653.5|35613.5|35634|35594|10
1628470500000|2021-08-09 00:55:00|35648.5|35608.5|35658.5|35618.5|35683|35643|35639|35599|40
1628470800000|2021-08-09 01:00:00|35658|35618|35623.5|35583.5|35663.5|35623.5|35614|35574|25
1628471100000|2021-08-09 01:05:00|35619|35579|35638.5|35598.5|35648.5|35608.5|35614|35574|31
1628471400000|2021-08-09 01:10:00|35633.5|35593.5|35648.5|35608.5|35653.5|35613.5|35623.5|35583.5|13
1628471700000|2021-08-09 01:15:00|35643.5|35603.5|35678.5|35638.5|35682.5|35642.5|35643.5|35603.5|16
1628472000000|2021-08-09 01:20:00|35674.1|35634.1|35689.1|35649.1|35703|35663|35673.5|35633.5|27
1628472300000|2021-08-09 01:25:00|35684.6|35644.6|35704.1|35664.1|35719.1|35679.1|35683.5|35643.5|14
1628472600000|2021-08-09 01:30:00|35709.1|35669.1|35714.1|35674.1|35719.1|35679.1|35704.1|35664.1|17
1628472900000|2021-08-09 01:35:00|35723.5|35683.5|35694.1|35654.1|35729.1|35689.1|35684.1|35644.1|57
1628473200000|2021-08-09 01:40:00|35704.1|35664.1|35674.1|35634.1|35704.1|35664.1|35673.5|35633.5|14
1628473500000|2021-08-09 01:45:00|35679.1|35639.1|35644.1|35604.1|35684.1|35644.1|35644.1|35604.1|35
1628473800000|2021-08-09 01:50:00|35648.5|35608.5|35659.1|35619.1|35664.1|35624.1|35648.5|35608.5|13
1628474100000|2021-08-09 01:55:00|35663.5|35623.5|35678.5|35638.5|35678.5|35638.5|35663.5|35623.5|4
1628474400000|2021-08-09 02:00:00|35683|35643|35694.1|35654.1|35699.1|35659.1|35683|35643|7
1628474700000|2021-08-09 02:05:00|35698.5|35658.5|35703.5|35663.5|35713.5|35673.5|35694.1|35654.1|11
1628475000000|2021-08-09 02:10:00|35703|35663|35738|35698|35738.5|35698.5|35674.1|35634.1|45
1628475300000|2021-08-09 02:15:00|35733.5|35693.5|35709.1|35669.1|35733.5|35693.5|35704.6|35664.6|16
1628475600000|2021-08-09 02:20:00|35713.5|35673.5|35678.5|35638.5|35713.5|35673.5|35678.5|35638.5|5
1628475900000|2021-08-09 02:25:00|35679.1|35639.1|35713.6|35673.6|35714.1|35674.1|35679.1|35639.1|4
1628476200000|2021-08-09 02:30:00|35719.1|35679.1|35739.1|35699.1|35744.1|35704.1|35713.6|35673.6|26
1628476500000|2021-08-09 02:35:00|35734.1|35694.1|35749.1|35709.1|35759.1|35719.1|35734.1|35694.1|9
1628476800000|2021-08-09 02:40:00|35753.6|35713.6|35749.1|35709.1|35759.1|35719.1|35724.1|35684.1|4
1628477100000|2021-08-09 02:45:00|35753.6|35713.6|35719.1|35679.1|35754.1|35714.1|35714.1|35674.1|29
1628477400000|2021-08-09 02:50:00|35724.1|35684.1|35733.6|35693.6|35738.6|35698.6|35719.1|35679.1|4
1628477700000|2021-08-09 02:55:00|35738.6|35698.6|35759.1|35719.1|35759.1|35719.1|35734.1|35694.1|9
1628478000000|2021-08-09 03:00:00|35758.6|35718.6|35778|35738|35793.6|35753.6|35758.6|35718.6|11
1628478300000|2021-08-09 03:05:00|35778.6|35738.6|35788.6|35748.6|35793.6|35753.6|35773.6|35733.6|12
1628478600000|2021-08-09 03:10:00|35788|35748|35798|35758|35803.6|35763.6|35788|35748|42
1628478900000|2021-08-09 03:15:00|35793.6|35753.6|35788|35748|35803.6|35763.6|35783.6|35743.6|5
1628479200000|2021-08-09 03:20:00|35783.6|35743.6|35793.6|35753.6|35793.6|35753.6|35783.6|35743.6|6
1628479500000|2021-08-09 03:25:00|35793|35753|35808|35768|35808|35768|35793|35753|12
1628479800000|2021-08-09 03:30:00|35803.6|35763.6|35789.1|35749.1|35803.6|35763.6|35778|35738|16
1628480100000|2021-08-09 03:35:00|35784.7|35744.7|35793.6|35753.6|35793.6|35753.6|35784.1|35744.1|3
1628480400000|2021-08-09 03:40:00|35783.6|35743.6|35788|35748|35788|35748|35783|35743|6
1628480700000|2021-08-09 03:45:00|35783.6|35743.6|35783.1|35743.1|35792.5|35752.5|35783.1|35743.1|4
1628481000000|2021-08-09 03:50:00|35783.6|35743.6|35793.6|35753.6|35803.6|35763.6|35783.6|35743.6|9
1628481300000|2021-08-09 03:55:00|35794.1|35754.1|35793.6|35753.6|35794.1|35754.1|35793.6|35753.6|1
1628481600000|2021-08-09 04:00:00|35803.6|35763.6|35803.6|35763.6|35803.6|35763.6|35803.6|35763.6|4
1628481900000|2021-08-09 04:05:00|35798.6|35758.6|35783.6|35743.6|35803.6|35763.6|35783.6|35743.6|24
1628482200000|2021-08-09 04:10:00|35783.1|35743.1|35783.1|35743.1|35783.1|35743.1|35783.1|35743.1|2
1628482500000|2021-08-09 04:15:00|35783.6|35743.6|35783.6|35743.6|35783.6|35743.6|35783.1|35743.1|2
1628482800000|2021-08-09 04:20:00|35783.1|35743.1|35778.6|35738.6|35783.6|35743.6|35773.1|35733.1|9
1628483100000|2021-08-09 04:25:00|35774.1|35734.1|35773.6|35733.6|35778.6|35738.6|35773.6|35733.6|1
1628483400000|2021-08-09 04:30:00|35778.6|35738.6|35768.6|35728.6|35778.6|35738.6|35764.1|35724.1|3
1628483700000|2021-08-09 04:35:00|35764.1|35724.1|35768.6|35728.6|35773.6|35733.6|35764.1|35724.1|2
1628484000000|2021-08-09 04:40:00|35773.6|35733.6|35768.6|35728.6|35779.1|35739.1|35768.1|35728.1|7
1628484600000|2021-08-09 04:50:00|35768.1|35728.1|35773.6|35733.6|35773.6|35733.6|35768.1|35728.1|0
1628484900000|2021-08-09 04:55:00|35783.1|35743.1|35783.6|35743.6|35783.6|35743.6|35778.1|35738.1|4
1628485200000|2021-08-09 05:00:00|35778.1|35738.1|35778.1|35738.1|35783.1|35743.1|35773.1|35733.1|3
1628485500000|2021-08-09 05:05:00|35783.6|35743.6|35773.6|35733.6|35783.6|35743.6|35773.1|35733.1|1
1628485800000|2021-08-09 05:10:00|35773.1|35733.1|35763.6|35723.6|35783.1|35743.1|35763.1|35723.1|8
1628486100000|2021-08-09 05:15:00|35768.6|35728.6|35788.6|35748.6|35788.6|35748.6|35768.6|35728.6|5
1628486400000|2021-08-09 05:20:00|35793.6|35753.6|35773.6|35733.6|35793.6|35753.6|35773.6|35733.6|3
1628486700000|2021-08-09 05:25:00|35778.6|35738.6|35773.6|35733.6|35783.6|35743.6|35773.6|35733.6|6
1628487000000|2021-08-09 05:30:00|35774.2|35734.2|35788.6|35748.6|35794.2|35754.2|35774.2|35734.2|10
1628487300000|2021-08-09 05:35:00|35788.1|35748.1|35793.6|35753.6|35793.6|35753.6|35783.6|35743.6|10
1628487600000|2021-08-09 05:40:00|35808.1|35768.1|35793.6|35753.6|35813.6|35773.6|35788.1|35748.1|15
1628487900000|2021-08-09 05:45:00|35789.2|35749.2|35768.6|35728.6|35793.6|35753.6|35768.6|35728.6|10
1628488200000|2021-08-09 05:50:00|35773.1|35733.1|35768.6|35728.6|35778.1|35738.1|35763.6|35723.6|3
1628488500000|2021-08-09 05:55:00|35773.1|35733.1|35773.6|35733.6|35778.6|35738.6|35768.1|35728.1|3
1628488800000|2021-08-09 06:00:00|35773.1|35733.1|35778.1|35738.1|35783.1|35743.1|35763.6|35723.6|5
1628489100000|2021-08-09 06:05:00|35783.6|35743.6|35783.7|35743.7|35793.7|35753.7|35783.1|35743.1|8
1628489400000|2021-08-09 06:10:00|35784.2|35744.2|35794.2|35754.2|35803.7|35763.7|35783.7|35743.7|8
1628489700000|2021-08-09 06:15:00|35793.7|35753.7|35813.7|35773.7|35823.1|35783.1|35793.7|35753.7|8
1628490000000|2021-08-09 06:20:00|35804.7|35764.7|35798.7|35758.7|35804.7|35764.7|35793.7|35753.7|13
1628490300000|2021-08-09 06:25:00|35798.1|35758.1|35848.1|35808.1|35853.1|35813.1|35793.7|35753.7|39
1628490600000|2021-08-09 06:30:00|35843.7|35803.7|35828.7|35788.7|35848.7|35808.7|35823.7|35783.7|9
1628490900000|2021-08-09 06:35:00|35829.2|35789.2|35848.7|35808.7|35853.7|35813.7|35813.7|35773.7|18
1628491200000|2021-08-09 06:40:00|35848.1|35808.1|35833.7|35793.7|35853.7|35813.7|35833.7|35793.7|12
1628491500000|2021-08-09 06:45:00|35828.7|35788.7|35823.7|35783.7|35833.7|35793.7|35813.7|35773.7|6
1628491800000|2021-08-09 06:50:00|35828.1|35788.1|35813.7|35773.7|35828.7|35788.7|35813.7|35773.7|3
1628492100000|2021-08-09 06:55:00|35818.7|35778.7|35813.7|35773.7|35823.7|35783.7|35813.1|35773.1|1
1628492400000|2021-08-09 07:00:00|35823.7|35783.7|35839.2|35799.2|35848.7|35808.7|35813.7|35773.7|9
1628492700000|2021-08-09 07:05:00|35834.2|35794.2|35794.2|35754.2|35838.7|35798.7|35794.2|35754.2|20
1628493000000|2021-08-09 07:10:00|35798.7|35758.7|35794.2|35754.2|35808.7|35768.7|35794.2|35754.2|10
1628493300000|2021-08-09 07:15:00|35799.2|35759.2|35798.7|35758.7|35804.2|35764.2|35794.2|35754.2|8
1628493600000|2021-08-09 07:20:00|35794.2|35754.2|35794.2|35754.2|35804.2|35764.2|35794.2|35754.2|4
1628493900000|2021-08-09 07:25:00|35798.7|35758.7|35794.2|35754.2|35798.7|35758.7|35794.2|35754.2|7
1628494200000|2021-08-09 07:30:00|35798.7|35758.7|35798.7|35758.7|35804.2|35764.2|35794.2|35754.2|11
1628494500000|2021-08-09 07:35:00|35794.2|35754.2|35748.7|35708.7|35794.2|35754.2|35744.2|35704.2|28
1628494800000|2021-08-09 07:40:00|35744.2|35704.2|35728.7|35688.7|35744.2|35704.2|35714.2|35674.2|30
1628495100000|2021-08-09 07:45:00|35724.2|35684.2|35718.2|35678.2|35724.2|35684.2|35703.7|35663.7|23
1628495400000|2021-08-09 07:50:00|35722.6|35682.6|35708.2|35668.2|35723.7|35683.7|35703.7|35663.7|2
1628495700000|2021-08-09 07:55:00|35708.7|35668.7|35704.2|35664.2|35713.7|35673.7|35699.2|35659.2|6
1628496000000|2021-08-09 08:00:00|35703.7|35663.7|35664.2|35624.2|35704.2|35664.2|35664.2|35624.2|21
1628496300000|2021-08-09 08:05:00|35663.7|35623.7|35678.2|35638.2|35679.2|35639.2|35659.2|35619.2|49
1628496600000|2021-08-09 08:10:00|35678.7|35638.7|35718.7|35678.7|35718.7|35678.7|35663.7|35623.7|36
1628496900000|2021-08-09 08:15:00|35709.3|35669.3|35724.3|35684.3|35724.3|35684.3|35704.3|35664.3|43
1628497200000|2021-08-09 08:20:00|35723.7|35683.7|35728.7|35688.7|35749.3|35709.3|35723.7|35683.7|14
1628497500000|2021-08-09 08:25:00|35738.7|35698.7|35719.3|35679.3|35738.7|35698.7|35713.7|35673.7|31
1628497800000|2021-08-09 08:30:00|35723.7|35683.7|35733.7|35693.7|35763.7|35723.7|35719.3|35679.3|88
1628498100000|2021-08-09 08:35:00|35739.3|35699.3|35759.3|35719.3|35764.3|35724.3|35729.3|35689.3|33
1628498400000|2021-08-09 08:40:00|35764.3|35724.3|35739.3|35699.3|35783.7|35743.7|35724.3|35684.3|28
1628498700000|2021-08-09 08:45:00|35733.7|35693.7|35739.3|35699.3|35754.3|35714.3|35724.3|35684.3|23
1628499000000|2021-08-09 08:50:00|35743.7|35703.7|35758.7|35718.7|35758.7|35718.7|35729.3|35689.3|18
1628499300000|2021-08-09 08:55:00|35753.7|35713.7|35729.3|35689.3|35753.7|35713.7|35729.3|35689.3|14
1628499600000|2021-08-09 09:00:00|35714.3|35674.3|35724.8|35684.8|35733.7|35693.7|35704.3|35664.3|57
1628499900000|2021-08-09 09:05:00|35723.7|35683.7|35748.7|35708.7|35753.7|35713.7|35723.7|35683.7|14
1628500200000|2021-08-09 09:10:00|35744.3|35704.3|35743.7|35703.7|35748.7|35708.7|35723.7|35683.7|30
1628500500000|2021-08-09 09:15:00|35733.7|35693.7|35789.3|35749.3|35813.7|35773.7|35733.7|35693.7|68
1628500800000|2021-08-09 09:20:00|35793.7|35753.7|35769.3|35729.3|35794.3|35754.3|35769.3|35729.3|21
1628501100000|2021-08-09 09:25:00|35763.7|35723.7|35759.3|35719.3|35773.7|35733.7|35754.3|35714.3|11
1628501400000|2021-08-09 09:30:00|35764.3|35724.3|35789.3|35749.3|35798.7|35758.7|35763.7|35723.7|15
1628501700000|2021-08-09 09:35:00|35793.7|35753.7|35784.3|35744.3|35794.3|35754.3|35783.7|35743.7|14
1628502000000|2021-08-09 09:40:00|35794.3|35754.3|35808.7|35768.7|35808.7|35768.7|35783.7|35743.7|40
1628502300000|2021-08-09 09:45:00|35809.3|35769.3|35818.8|35778.8|35843.7|35803.7|35804.8|35764.8|24
1628502600000|2021-08-09 09:50:00|35819.3|35779.3|35833.8|35793.8|35839.3|35799.3|35818.8|35778.8|11
1628502900000|2021-08-09 09:55:00|35838.8|35798.8|35868.8|35828.8|35878.8|35838.8|35838.8|35798.8|35
1628503200000|2021-08-09 10:00:00|35873.2|35833.2|35898.8|35858.8|35928.2|35888.2|35868.8|35828.8|43
1628503500000|2021-08-09 10:05:00|35899.3|35859.3|35853.8|35813.8|35908.2|35868.2|35853.8|35813.8|26
1628503800000|2021-08-09 10:10:00|35858.2|35818.2|35873.2|35833.2|35883.8|35843.8|35854.3|35814.3|13
1628504100000|2021-08-09 10:15:00|35868.2|35828.2|35858.2|35818.2|35868.2|35828.2|35848.2|35808.2|25
1628504400000|2021-08-09 10:20:00|35858.8|35818.8|35858.2|35818.2|35863.8|35823.8|35848.2|35808.2|5
1628504700000|2021-08-09 10:25:00|35853.2|35813.2|35863.8|35823.8|35863.8|35823.8|35853.2|35813.2|7
1628505000000|2021-08-09 10:30:00|35883.2|35843.2|35893.8|35853.8|35898.2|35858.2|35878.2|35838.2|13
1628505300000|2021-08-09 10:35:00|35898.2|35858.2|35908.2|35868.2|35913.8|35873.8|35893.8|35853.8|12
1628505600000|2021-08-09 10:40:00|35903.8|35863.8|35903.2|35863.2|35913.8|35873.8|35903.2|35863.2|4
1628505900000|2021-08-09 10:45:00|35913.8|35873.8|35923.8|35883.8|35933.2|35893.2|35912.7|35872.7|27
1628506200000|2021-08-09 10:50:00|35923.2|35883.2|35968.2|35928.2|35983.2|35943.2|35923.2|35883.2|24
1628506500000|2021-08-09 10:55:00|35968.8|35928.8|35928.2|35888.2|35973.2|35933.2|35928.2|35888.2|8
1628506800000|2021-08-09 11:00:00|35929.3|35889.3|35908.8|35868.8|35933.8|35893.8|35903.8|35863.8|6
1628507100000|2021-08-09 11:05:00|35909.3|35869.3|35943.2|35903.2|35943.8|35903.8|35903.8|35863.8|53
1628507400000|2021-08-09 11:10:00|35943.8|35903.8|35968.8|35928.8|35989.3|35949.3|35943.8|35903.8|60
1628507700000|2021-08-09 11:15:00|35973.2|35933.2|35973.8|35933.8|35973.8|35933.8|35943.8|35903.8|58
1628508000000|2021-08-09 11:20:00|35978.2|35938.2|36003.2|35963.2|36003.8|35963.8|35978.2|35938.2|44
1628508300000|2021-08-09 11:25:00|35998.2|35958.2|35998.8|35958.8|36004.9|35964.9|35984.3|35944.3|23
1628508600000|2021-08-09 11:30:00|36003.2|35963.2|36013.2|35973.2|36023.8|35983.8|35998.8|35958.8|74
1628508900000|2021-08-09 11:35:00|36018.2|35978.2|36013.8|35973.8|36023.8|35983.8|36013.2|35973.2|31
1628509200000|2021-08-09 11:40:00|36018.3|35978.3|36103.3|36063.3|36103.3|36063.3|36008.3|35968.3|36
1628509500000|2021-08-09 11:45:00|36108.3|36068.3|36083.8|36043.8|36113.8|36073.8|36083.8|36043.8|94
1628509800000|2021-08-09 11:50:00|36089.4|36049.4|36064.4|36024.4|36089.4|36049.4|36058.8|36018.8|51
1628510100000|2021-08-09 11:55:00|36058.8|36018.8|36068.8|36028.8|36073.8|36033.8|36044.4|36004.4|43
1628510400000|2021-08-09 12:00:00|36068.3|36028.3|36108.3|36068.3|36113.3|36073.3|36053.8|36013.8|43
1628510700000|2021-08-09 12:05:00|36103.8|36063.8|36163.8|36123.8|36163.8|36123.8|36103.3|36063.3|35
1628511000000|2021-08-09 12:10:00|36169.4|36129.4|36163.8|36123.8|36183.3|36143.3|36143.3|36103.3|95
1628511300000|2021-08-09 12:15:00|36173.3|36133.3|36059.4|36019.4|36173.3|36133.3|36054.4|36014.4|62
1628511600000|2021-08-09 12:20:00|36063.8|36023.8|35978.8|35938.8|36083.3|36043.3|35968.3|35928.3|79
1628511900000|2021-08-09 12:25:00|35988.8|35948.8|35973.8|35933.8|35993.3|35953.3|35943.8|35903.8|82
1628512200000|2021-08-09 12:30:00|35973.3|35933.3|35978.8|35938.8|35993.3|35953.3|35953.8|35913.8|56
1628512500000|2021-08-09 12:35:00|35973.3|35933.3|35929.4|35889.4|35973.3|35933.3|35923.3|35883.3|41
1628512800000|2021-08-09 12:40:00|35924.4|35884.4|35953.3|35913.3|35978.8|35938.8|35923.8|35883.8|25
1628515800000|2021-08-09 13:30:00|36029.4|35989.4|36058.9|36018.9|36187.7|36147.7|36007.7|35967.7|925
1628516100000|2021-08-09 13:35:00|36063.3|36023.3|36087.7|36047.7|36127.2|36087.2|36047.7|36007.7|512
1628516400000|2021-08-09 13:40:00|36092.7|36052.7|36108.3|36068.3|36172.7|36132.7|36083.3|36043.3|549
1628516700000|2021-08-09 13:45:00|36117.8|36077.8|36208.3|36168.3|36278.9|36238.9|36117.8|36077.8|497
1628517000000|2021-08-09 13:50:00|36213.3|36173.3|36223.9|36183.9|36273.9|36233.9|36213.3|36173.3|397
1628517300000|2021-08-09 13:55:00|36224.4|36184.4|36233.3|36193.3|36258.3|36218.3|36193.3|36153.3|309
1628517600000|2021-08-09 14:00:00|36237.8|36197.8|36102.8|36062.8|36273.3|36233.3|36063.3|36023.3|517
1628517900000|2021-08-09 14:05:00|36097.8|36057.8|36097.8|36057.8|36152.8|36112.8|36093.3|36053.3|208
1628518200000|2021-08-09 14:10:00|36098.3|36058.3|36113.3|36073.3|36162.8|36122.8|36093.3|36053.3|190
1628518500000|2021-08-09 14:15:00|36112.8|36072.8|36073.3|36033.3|36117.8|36077.8|36047.8|36007.8|243
1628518800000|2021-08-09 14:20:00|36068.3|36028.3|36082.8|36042.8|36093.3|36053.3|36063.3|36023.3|115
1628519100000|2021-08-09 14:25:00|36092.8|36052.8|36197.8|36157.8|36197.8|36157.8|36087.8|36047.8|291
1628519400000|2021-08-09 14:30:00|36202.2|36162.2|36192.2|36152.2|36223.3|36183.3|36162.2|36122.2|231
1628519700000|2021-08-09 14:35:00|36201.7|36161.7|36262.2|36222.2|36272.2|36232.2|36172.2|36132.2|485
1628520000000|2021-08-09 14:40:00|36257.2|36217.2|36162.2|36122.2|36257.2|36217.2|36162.2|36122.2|227
1628520300000|2021-08-09 14:45:00|36166.7|36126.7|36241.7|36201.7|36246.7|36206.7|36151.7|36111.7|239
1628520600000|2021-08-09 14:50:00|36246.7|36206.7|36251.7|36211.7|36262.2|36222.2|36232.2|36192.2|214
1628520900000|2021-08-09 14:55:00|36252.2|36212.2|36211.7|36171.7|36261.7|36221.7|36211.7|36171.7|274
1628521200000|2021-08-09 15:00:00|36221.1|36181.1|36251.1|36211.1|36251.1|36211.1|36192.2|36152.2|319
1628521500000|2021-08-09 15:05:00|36250.6|36210.6|36241.1|36201.1|36251.7|36211.7|36221.1|36181.1|240
1628521800000|2021-08-09 15:10:00|36250.6|36210.6|36200.6|36160.6|36261.7|36221.7|36200.6|36160.6|200
1628522100000|2021-08-09 15:15:00|36191.1|36151.1|36261.1|36221.1|36271.1|36231.1|36180.6|36140.6|304
1628522400000|2021-08-09 15:20:00|36266.1|36226.1|36281.1|36241.1|36291.1|36251.1|36256.1|36216.1|142
1628522700000|2021-08-09 15:25:00|36286.1|36246.1|36276.1|36236.1|36291.1|36251.1|36266.1|36226.1|126
1628523000000|2021-08-09 15:30:00|36271.1|36231.1|36301.1|36261.1|36302.2|36262.2|36270.6|36230.6|207
1628523300000|2021-08-09 15:35:00|36301.7|36261.7|36320.6|36280.6|36321.1|36281.1|36291.7|36251.7|230
1628523600000|2021-08-09 15:40:00|36321.1|36281.1|36301.1|36261.1|36321.1|36281.1|36291.7|36251.7|298
1628523900000|2021-08-09 15:45:00|36305.6|36265.6|36291.1|36251.1|36321.1|36281.1|36291.1|36251.1|146
1628524200000|2021-08-09 15:50:00|36296.1|36256.1|36282.2|36242.2|36321.1|36281.1|36282.2|36242.2|148
1628524500000|2021-08-09 15:55:00|36281.7|36241.7|36281.7|36241.7|36296.7|36256.7|36272.2|36232.2|50
1628524800000|2021-08-09 16:00:00|36282.2|36242.2|36302.2|36262.2|36312.2|36272.2|36271.7|36231.7|209
1628525100000|2021-08-09 16:05:00|36306.7|36266.7|36286.7|36246.7|36312.2|36272.2|36271.1|36231.1|197
1628525400000|2021-08-09 16:10:00|36291.1|36251.1|36246.7|36206.7|36291.1|36251.1|36231.1|36191.1|90
1628525700000|2021-08-09 16:15:00|36241.1|36201.1|36221.1|36181.1|36252.3|36212.3|36202.3|36162.3|292
1628526000000|2021-08-09 16:20:00|36216.7|36176.7|36182.3|36142.3|36231.7|36191.7|36161.7|36121.7|261
1628526300000|2021-08-09 16:25:00|36181.7|36141.7|36181.7|36141.7|36212.3|36172.3|36181.7|36141.7|197
1628526600000|2021-08-09 16:30:00|36181.1|36141.1|36165.6|36125.6|36181.7|36141.7|36150.6|36110.6|392
1628526900000|2021-08-09 16:35:00|36170|36130|36111.1|36071.1|36171.1|36131.1|36106.1|36066.1|390
1628527200000|2021-08-09 16:40:00|36110.6|36070.6|36101.1|36061.1|36121.7|36081.7|36081.1|36041.1|319
1628527500000|2021-08-09 16:45:00|36101.7|36061.7|36061.1|36021.1|36111.1|36071.1|36050.6|36010.6|262
1628527800000|2021-08-09 16:50:00|36065.6|36025.6|36081.1|36041.1|36086.1|36046.1|36060.6|36020.6|260
1628528100000|2021-08-09 16:55:00|36091.1|36051.1|36101.2|36061.2|36101.2|36061.2|36075.6|36035.6|117
1628528400000|2021-08-09 17:00:00|36100.6|36060.6|36031.2|35991.2|36110.6|36070.6|36031.2|35991.2|185
1628528700000|2021-08-09 17:05:00|36035.6|35995.6|36031.7|35991.7|36041.2|36001.2|36011.2|35971.2|227
1628529000000|2021-08-09 17:10:00|36036.2|35996.2|35986.2|35946.2|36051.7|36011.7|35981.7|35941.7|332
1628529300000|2021-08-09 17:15:00|35990.6|35950.6|35961.2|35921.2|35990.6|35950.6|35960.6|35920.6|483
1628529600000|2021-08-09 17:20:00|35951.2|35911.2|35931.2|35891.2|35951.7|35911.7|35931.2|35891.2|387
1628529900000|2021-08-09 17:25:00|35940.6|35900.6|35916.2|35876.2|35956.7|35916.7|35911.7|35871.7|366
1628530200000|2021-08-09 17:30:00|35911.7|35871.7|35940.6|35900.6|35940.6|35900.6|35900.6|35860.6|332
1628530500000|2021-08-09 17:35:00|35936.2|35896.2|35906.7|35866.7|35941.2|35901.2|35901.2|35861.2|214
1628530800000|2021-08-09 17:40:00|35901.7|35861.7|35896.7|35856.7|35916.7|35876.7|35891.7|35851.7|600
1628531100000|2021-08-09 17:45:00|35892.3|35852.3|35901.7|35861.7|35921.7|35881.7|35882.3|35842.3|141
1628531400000|2021-08-09 17:50:00|35902.3|35862.3|35946.7|35906.7|35951.7|35911.7|35902.3|35862.3|160
1628531700000|2021-08-09 17:55:00|35951.7|35911.7|35946.7|35906.7|35962.3|35922.3|35942.3|35902.3|145
1628532000000|2021-08-09 18:00:00|35951.2|35911.2|35942.3|35902.3|35961.7|35921.7|35941.7|35901.7|136
1628532300000|2021-08-09 18:05:00|35951.2|35911.2|36011.2|35971.2|36011.2|35971.2|35951.2|35911.2|337
1628532600000|2021-08-09 18:10:00|36020.6|35980.6|35997.9|35957.9|36052.3|36012.3|35931.7|35891.7|1225
1628532900000|2021-08-09 18:15:00|35998.4|35958.4|36056.7|36016.7|36056.7|36016.7|35962.9|35922.9|378
1628553600000|2021-08-10 00:00:00|35992.4|35952.4|35987.4|35947.4|36052.4|36012.4|35963|35923|225
1628553900000|2021-08-10 00:05:00|35983|35943|35933.6|35893.6|35997.4|35957.4|35923.6|35883.6|192
1628554200000|2021-08-10 00:10:00|35929.1|35889.1|35928.6|35888.6|35958.6|35918.6|35913.6|35873.6|74
1628554500000|2021-08-10 00:15:00|35933.6|35893.6|35953|35913|35972.4|35932.4|35928.6|35888.6|96
1628554800000|2021-08-10 00:20:00|35968|35928|36008.6|35968.6|36022.4|35982.4|35958.6|35918.6|61
1628555100000|2021-08-10 00:25:00|36008|35968|35993|35953|36008|35968|35993|35953|15
1628555400000|2021-08-10 00:30:00|35998|35958|35997.4|35957.4|36003|35963|35988|35948|8
1628555700000|2021-08-10 00:35:00|35998|35958|35998|35958|36003|35963|35983.6|35943.6|6
1628556000000|2021-08-10 00:40:00|36003|35963|35993|35953|36003|35963|35993|35953|2
1628556300000|2021-08-10 00:45:00|35993.6|35953.6|36028|35988|36033.6|35993.6|35993.6|35953.6|7
1628556600000|2021-08-10 00:50:00|36023.6|35983.6|36038|35998|36038|35998|36023.6|35983.6|7
1628556900000|2021-08-10 00:55:00|36042.4|36002.4|36048|36008|36063.6|36023.6|36033|35993|10
1628557200000|2021-08-10 01:00:00|36048.6|36008.6|36008.6|35968.6|36053.6|36013.6|35988.6|35948.6|37
1628557500000|2021-08-10 01:05:00|36003.6|35963.6|35988|35948|36008.6|35968.6|35983|35943|23
1628557800000|2021-08-10 01:10:00|35988.6|35948.6|36018|35978|36018.6|35978.6|35988.6|35948.6|3
1628558100000|2021-08-10 01:15:00|36018.6|35978.6|36058.6|36018.6|36058.6|36018.6|36018|35978|9
1628558400000|2021-08-10 01:20:00|36063.6|36023.6|36078.6|36038.6|36098|36058|36063.6|36023.6|16
1628558700000|2021-08-10 01:25:00|36083.6|36043.6|36088.6|36048.6|36103|36063|36073.6|36033.6|8
1628559000000|2021-08-10 01:30:00|36088|36048|36068|36028|36093.6|36053.6|36063.6|36023.6|13
1628559300000|2021-08-10 01:35:00|36063.6|36023.6|36083.6|36043.6|36088.6|36048.6|36063.6|36023.6|2
1628559600000|2021-08-10 01:40:00|36088|36048|36068|36028|36088.6|36048.6|36063.6|36023.6|4
1628559900000|2021-08-10 01:45:00|36063.6|36023.6|36068.6|36028.6|36073.6|36033.6|36063.6|36023.6|15
1628560200000|2021-08-10 01:50:00|36068|36028|36077.5|36037.5|36077.5|36037.5|36063.6|36023.6|9
1628560500000|2021-08-10 01:55:00|36076.9|36036.9|36077.5|36037.5|36077.5|36037.5|36052.5|36012.5|12
1628560800000|2021-08-10 02:00:00|36073|36033|36067.5|36027.5|36078|36038|36057.5|36017.5|3
1628561100000|2021-08-10 02:05:00|36068.6|36028.6|36082.5|36042.5|36097.5|36057.5|36063|36023|6
1628561400000|2021-08-10 02:10:00|36078|36038|36087.5|36047.5|36092.5|36052.5|36072.5|36032.5|10
1628561700000|2021-08-10 02:15:00|36091.9|36051.9|36097.5|36057.5|36098|36058|36091.9|36051.9|0
1628562000000|2021-08-10 02:20:00|36098|36058|36112.5|36072.5|36112.5|36072.5|36098|36058|4
1628562300000|2021-08-10 02:25:00|36108.1|36068.1|36107.5|36067.5|36108.1|36068.1|36103.1|36063.1|5
1628562600000|2021-08-10 02:30:00|36102.5|36062.5|36127.5|36087.5|36137.5|36097.5|36102.5|36062.5|7
1628562900000|2021-08-10 02:35:00|36122.5|36082.5|36118.1|36078.1|36132.5|36092.5|36117.5|36077.5|3
1628563200000|2021-08-10 02:40:00|36117.5|36077.5|36117.5|36077.5|36122.5|36082.5|36112.5|36072.5|0
1628563500000|2021-08-10 02:45:00|36112.5|36072.5|36118.1|36078.1|36122.5|36082.5|36112.5|36072.5|2
1628563800000|2021-08-10 02:50:00|36117.5|36077.5|36117.5|36077.5|36147.5|36107.5|36117.5|36077.5|9
1628564100000|2021-08-10 02:55:00|36113.1|36073.1|36118.1|36078.1|36127.5|36087.5|36113.1|36073.1|16
1628564400000|2021-08-10 03:00:00|36122.5|36082.5|36118.6|36078.6|36137.5|36097.5|36118.6|36078.6|4
1628564700000|2021-08-10 03:05:00|36118.1|36078.1|36148.1|36108.1|36148.1|36108.1|36103.1|36063.1|7
1628565000000|2021-08-10 03:10:00|36152.5|36112.5|36139.2|36099.2|36152.5|36112.5|36123.1|36083.1|31
1628565300000|2021-08-10 03:15:00|36143.6|36103.6|36143.6|36103.6|36148.6|36108.6|36134.2|36094.2|6
1628565600000|2021-08-10 03:20:00|36148.1|36108.1|36148.7|36108.7|36163.6|36123.6|36143.1|36103.1|9
1628565900000|2021-08-10 03:25:00|36153.1|36113.1|36147.5|36107.5|36157.5|36117.5|36142.5|36102.5|0
1628566200000|2021-08-10 03:30:00|36142.5|36102.5|36142.5|36102.5|36147.5|36107.5|36142.5|36102.5|1
1628566500000|2021-08-10 03:35:00|36132.5|36092.5|36123.1|36083.1|36132.5|36092.5|36123.1|36083.1|7
1628566800000|2021-08-10 03:40:00|36123.7|36083.7|36128.1|36088.1|36137.5|36097.5|36123.1|36083.1|1
1628567100000|2021-08-10 03:45:00|36132.5|36092.5|36137.5|36097.5|36142.5|36102.5|36132.5|36092.5|13
1628567400000|2021-08-10 03:50:00|36133.1|36093.1|36133.1|36093.1|36133.1|36093.1|36133.1|36093.1|1
1628567700000|2021-08-10 03:55:00|36123.7|36083.7|36128.1|36088.1|36128.1|36088.1|36123.1|36083.1|2
1628568000000|2021-08-10 04:00:00|36123.7|36083.7|36123.1|36083.1|36127.5|36087.5|36123.1|36083.1|1
1628568600000|2021-08-10 04:10:00|36117.5|36077.5|36103.1|36063.1|36117.5|36077.5|36102.5|36062.5|5
1628568900000|2021-08-10 04:15:00|36102.5|36062.5|36097.5|36057.5|36103.1|36063.1|36097.5|36057.5|2
1628569200000|2021-08-10 04:20:00|36098.1|36058.1|36098.1|36058.1|36098.1|36058.1|36098.1|36058.1|0
1628569500000|2021-08-10 04:25:00|36103.1|36063.1|36107.5|36067.5|36107.5|36067.5|36103.1|36063.1|1
1628569800000|2021-08-10 04:30:00|36103.1|36063.1|36082.5|36042.5|36103.1|36063.1|36082.5|36042.5|9
1628570100000|2021-08-10 04:35:00|36072.5|36032.5|36067.5|36027.5|36072.5|36032.5|36062.5|36022.5|9
1628570400000|2021-08-10 04:40:00|36066.9|36026.9|36072.5|36032.5|36072.5|36032.5|36066.9|36026.9|0
1628570700000|2021-08-10 04:45:00|36077.5|36037.5|36083.1|36043.1|36083.1|36043.1|36072.5|36032.5|0
1628571000000|2021-08-10 04:50:00|36082.5|36042.5|36082.5|36042.5|36083.1|36043.1|36082.5|36042.5|1
1628571300000|2021-08-10 04:55:00|36087.5|36047.5|36088.1|36048.1|36088.1|36048.1|36082.5|36042.5|2
1628571600000|2021-08-10 05:00:00|36087.5|36047.5|36088.1|36048.1|36088.1|36048.1|36073.1|36033.1|1
1628571900000|2021-08-10 05:05:00|36083.7|36043.7|36097.5|36057.5|36102.5|36062.5|36083.7|36043.7|2
1628572200000|2021-08-10 05:10:00|36102|36062|36078.1|36038.1|36102.5|36062.5|36077.5|36037.5|5
1628572500000|2021-08-10 05:15:00|36077.5|36037.5|36083.1|36043.1|36083.7|36043.7|36067.5|36027.5|3
1628572800000|2021-08-10 05:20:00|36078.7|36038.7|36077.5|36037.5|36078.7|36038.7|36077.5|36037.5|0
1628573100000|2021-08-10 05:25:00|36078.1|36038.1|36077.5|36037.5|36083.1|36043.1|36067.5|36027.5|16
1628573400000|2021-08-10 05:30:00|36078.1|36038.1|36097.5|36057.5|36103.1|36063.1|36078.1|36038.1|11
1628573700000|2021-08-10 05:35:00|36102.5|36062.5|36103.1|36063.1|36122.5|36082.5|36102.5|36062.5|14
1628574000000|2021-08-10 05:40:00|36107.5|36067.5|36123.1|36083.1|36128.1|36088.1|36103.1|36063.1|7
1628574300000|2021-08-10 05:45:00|36123.7|36083.7|36138.1|36098.1|36143.7|36103.7|36113.7|36073.7|6
1628574600000|2021-08-10 05:50:00|36138.7|36098.7|36148.1|36108.1|36148.1|36108.1|36128.1|36088.1|3
1628574900000|2021-08-10 05:55:00|36143.7|36103.7|36158.7|36118.7|36172.6|36132.6|36143.1|36103.1|15
1628575200000|2021-08-10 06:00:00|36163.1|36123.1|36142|36102|36168.1|36128.1|36142|36102|50
1628575500000|2021-08-10 06:05:00|36142.6|36102.6|36132|36092|36152.6|36112.6|36132|36092|13
1628575800000|2021-08-10 06:10:00|36132.6|36092.6|36147|36107|36152.6|36112.6|36132|36092|7
1628576100000|2021-08-10 06:15:00|36152.6|36112.6|36142.6|36102.6|36157|36117|36142|36102|29
1628576400000|2021-08-10 06:20:00|36147|36107|36147|36107|36187|36147|36142.6|36102.6|73
1628576700000|2021-08-10 06:25:00|36142|36102|36127|36087|36142|36102|36117.6|36077.6|7
1628577000000|2021-08-10 06:30:00|36122.6|36082.6|36112.6|36072.6|36137|36097|36112.6|36072.6|24
1628577300000|2021-08-10 06:35:00|36117.6|36077.6|36142.6|36102.6|36142.6|36102.6|36117|36077|5
1628577600000|2021-08-10 06:40:00|36142|36102|36137|36097|36142.6|36102.6|36133.2|36093.2|4
1628577900000|2021-08-10 06:45:00|36132.6|36092.6|36148.2|36108.2|36168.2|36128.2|36132.6|36092.6|56
1628578200000|2021-08-10 06:50:00|36153.2|36113.2|36172.6|36132.6|36183.2|36143.2|36152.6|36112.6|37
1628578500000|2021-08-10 06:55:00|36167.6|36127.6|36167.6|36127.6|36172.6|36132.6|36148.2|36108.2|13
1628578800000|2021-08-10 07:00:00|36168.2|36128.2|36202.6|36162.6|36217.6|36177.6|36162.6|36122.6|48
1628579100000|2021-08-10 07:05:00|36207.6|36167.6|36227.6|36187.6|36232.6|36192.6|36202.6|36162.6|39
1628579400000|2021-08-10 07:10:00|36232.6|36192.6|36232.6|36192.6|36262.6|36222.6|36227.6|36187.6|59
1628579700000|2021-08-10 07:15:00|36222.6|36182.6|36217.6|36177.6|36232.6|36192.6|36217.6|36177.6|34
1628580000000|2021-08-10 07:20:00|36213.2|36173.2|36138.2|36098.2|36218.2|36178.2|36137.6|36097.6|39
1628580300000|2021-08-10 07:25:00|36127.6|36087.6|36147.6|36107.6|36152.6|36112.6|36122.6|36082.6|13
1628580600000|2021-08-10 07:30:00|36132.6|36092.6|36102.6|36062.6|36137.6|36097.6|36102.6|36062.6|109
1628580900000|2021-08-10 07:35:00|36097.6|36057.6|36107.6|36067.6|36122.6|36082.6|36097.6|36057.6|34
1628581200000|2021-08-10 07:40:00|36103.2|36063.2|36102.6|36062.6|36132.6|36092.6|36102.6|36062.6|25
1628581500000|2021-08-10 07:45:00|36107|36067|36097.6|36057.6|36122.6|36082.6|36097.6|36057.6|7
1628581800000|2021-08-10 07:50:00|36102|36062|36078.2|36038.2|36102.6|36062.6|36073.2|36033.2|15
1628582100000|2021-08-10 07:55:00|36082.6|36042.6|36098.2|36058.2|36107.6|36067.6|36078.2|36038.2|21
1628582400000|2021-08-10 08:00:00|36097|36057|36078.2|36038.2|36102.6|36062.6|36073.2|36033.2|3
1628582700000|2021-08-10 08:05:00|36073.8|36033.8|36078.2|36038.2|36078.2|36038.2|36068.2|36028.2|70
1628583000000|2021-08-10 08:10:00|36082.6|36042.6|36077.6|36037.6|36092.6|36052.6|36072.6|36032.6|14
1628583300000|2021-08-10 08:15:00|36078.2|36038.2|36082.6|36042.6|36082.6|36042.6|36072.6|36032.6|1
1628583600000|2021-08-10 08:20:00|36087.6|36047.6|36072.6|36032.6|36092.6|36052.6|36062.6|36022.6|7
1628583900000|2021-08-10 08:25:00|36067.6|36027.6|36062.6|36022.6|36082.6|36042.6|36062.6|36022.6|36
1628584200000|2021-08-10 08:30:00|36052.6|36012.6|36073.2|36033.2|36082.6|36042.6|36032.6|35992.6|58
1628584500000|2021-08-10 08:35:00|36068.2|36028.2|36028.2|35988.2|36068.2|36028.2|36022.6|35982.6|10
1628584800000|2021-08-10 08:40:00|36027.6|35987.6|36057.6|36017.6|36082.6|36042.6|36022.6|35982.6|18
1628585100000|2021-08-10 08:45:00|36057|36017|36048.2|36008.2|36068.2|36028.2|36047.6|36007.6|27
1628585400000|2021-08-10 08:50:00|36052.6|36012.6|36037|35997|36062.6|36022.6|36025.9|35985.9|21
1628585700000|2021-08-10 08:55:00|36036.4|35996.4|36047|36007|36047|36007|36012|35972|9
1628586000000|2021-08-10 09:00:00|36041.4|36001.4|36071.5|36031.5|36081.5|36041.5|36027|35987|56
1628586300000|2021-08-10 09:05:00|36077|36037|36067|36027|36077|36037|36056.5|36016.5|6
1628586600000|2021-08-10 09:10:00|36066.5|36026.5|36086.5|36046.5|36106.5|36066.5|36066.5|36026.5|20
1628586900000|2021-08-10 09:15:00|36091.5|36051.5|36097|36057|36111.5|36071.5|36085.9|36045.9|16
1628587200000|2021-08-10 09:20:00|36096.5|36056.5|36075.9|36035.9|36096.5|36056.5|36062|36022|20
1628587500000|2021-08-10 09:25:00|36076.5|36036.5|36107|36067|36131.5|36091.5|36075.9|36035.9|27
1628587800000|2021-08-10 09:30:00|36111.5|36071.5|36101.5|36061.5|36121.5|36081.5|36096.5|36056.5|38
1628588100000|2021-08-10 09:35:00|36110.9|36070.9|36171.5|36131.5|36180.9|36140.9|36110.9|36070.9|45
1628588400000|2021-08-10 09:40:00|36166.5|36126.5|36156.5|36116.5|36181.5|36141.5|36156.5|36116.5|5
1628588700000|2021-08-10 09:45:00|36161.5|36121.5|36145.9|36105.9|36171.5|36131.5|36145.9|36105.9|40
1628589000000|2021-08-10 09:50:00|36146.5|36106.5|36176.5|36136.5|36176.5|36136.5|36146.5|36106.5|2
1628589300000|2021-08-10 09:55:00|36171.5|36131.5|36186.5|36146.5|36201.5|36161.5|36171.5|36131.5|10
1628589600000|2021-08-10 10:00:00|36181.5|36141.5|36181.5|36141.5|36187.1|36147.1|36176.5|36136.5|6
1628589900000|2021-08-10 10:05:00|36185.9|36145.9|36190.9|36150.9|36190.9|36150.9|36181.5|36141.5|5
1628590200000|2021-08-10 10:10:00|36191.5|36151.5|36185.9|36145.9|36191.5|36151.5|36181.5|36141.5|1
1628590500000|2021-08-10 10:15:00|36186.5|36146.5|36185.9|36145.9|36201.5|36161.5|36166.5|36126.5|34
1628590800000|2021-08-10 10:20:00|36181.5|36141.5|36240.9|36200.9|36240.9|36200.9|36171.5|36131.5|50
1628591100000|2021-08-10 10:25:00|36245.9|36205.9|36245.9|36205.9|36261.5|36221.5|36231.5|36191.5|15
1628591400000|2021-08-10 10:30:00|36241.5|36201.5|36261.5|36221.5|36271.5|36231.5|36222.1|36182.1|49
1628591700000|2021-08-10 10:35:00|36265.9|36225.9|36271.5|36231.5|36271.5|36231.5|36261.5|36221.5|13
1628592000000|2021-08-10 10:40:00|36262.7|36222.7|36266.5|36226.5|36271.5|36231.5|36251.5|36211.5|15
1628592300000|2021-08-10 10:45:00|36262.1|36222.1|36266.5|36226.5|36271.5|36231.5|36256.5|36216.5|15
1628592600000|2021-08-10 10:50:00|36271.5|36231.5|36245.9|36205.9|36280.9|36240.9|36235.9|36195.9|98
1628592900000|2021-08-10 10:55:00|36240.9|36200.9|36255.9|36215.9|36265.9|36225.9|36216.5|36176.5|37
1628593200000|2021-08-10 11:00:00|36250.9|36210.9|36231.5|36191.5|36255.9|36215.9|36226.5|36186.5|17
1628593500000|2021-08-10 11:05:00|36235.9|36195.9|36245.9|36205.9|36260.9|36220.9|36220.9|36180.9|61
1628593800000|2021-08-10 11:10:00|36245.3|36205.3|36191.5|36151.5|36245.3|36205.3|36185.9|36145.9|48
1628594100000|2021-08-10 11:15:00|36185.9|36145.9|36220.9|36180.9|36230.9|36190.9|36176.5|36136.5|132
1628594400000|2021-08-10 11:20:00|36215.9|36175.9|36175.9|36135.9|36215.9|36175.9|36175.9|36135.9|16
1628594700000|2021-08-10 11:25:00|36171.5|36131.5|36155.9|36115.9|36171.5|36131.5|36150.3|36110.3|21
1628595000000|2021-08-10 11:30:00|36160.9|36120.9|36170.9|36130.9|36170.9|36130.9|36160.9|36120.9|29
1628595300000|2021-08-10 11:35:00|36175.9|36135.9|36170.9|36130.9|36210.3|36170.3|36170.9|36130.9|49
1628595600000|2021-08-10 11:40:00|36171.5|36131.5|36215.9|36175.9|36220.3|36180.3|36171.5|36131.5|22
1628595900000|2021-08-10 11:45:00|36215.3|36175.3|36180.9|36140.9|36215.9|36175.9|36175.3|36135.3|17
1628596200000|2021-08-10 11:50:00|36175.9|36135.9|36165.3|36125.3|36185.9|36145.9|36160.9|36120.9|13
1628596500000|2021-08-10 11:55:00|36165.9|36125.9|36170.9|36130.9|36180.3|36140.3|36165.9|36125.9|4
1628596800000|2021-08-10 12:00:00|36170.3|36130.3|36234.7|36194.7|36234.7|36194.7|36170.3|36130.3|38
1628597100000|2021-08-10 12:05:00|36230.3|36190.3|36254.7|36214.7|36255.3|36215.3|36229.7|36189.7|29
1628597400000|2021-08-10 12:10:00|36264.7|36224.7|36235.9|36195.9|36265.9|36225.9|36234.7|36194.7|56
1628597700000|2021-08-10 12:15:00|36240.3|36200.3|36210.3|36170.3|36245.3|36205.3|36200.3|36160.3|23
1628598000000|2021-08-10 12:20:00|36214.7|36174.7|36225.3|36185.3|36230.3|36190.3|36210.3|36170.3|15
1628598300000|2021-08-10 12:25:00|36224.7|36184.7|36224.7|36184.7|36244.7|36204.7|36200.3|36160.3|26
1628598600000|2021-08-10 12:30:00|36225.3|36185.3|36239.7|36199.7|36239.7|36199.7|36210.3|36170.3|31
1628598900000|2021-08-10 12:35:00|36259.7|36219.7|36308.6|36268.6|36309.7|36269.7|36239.7|36199.7|203
1628599200000|2021-08-10 12:40:00|36309.1|36269.1|36309.2|36269.2|36344.7|36304.7|36279.1|36239.1|122
1628602200000|2021-08-10 13:30:00|36374.2|36334.2|36305.3|36265.3|36389.2|36349.2|36224.2|36184.2|1346
1628602500000|2021-08-10 13:35:00|36304.8|36264.8|36390.3|36350.3|36399.8|36359.8|36304.8|36264.8|552
1628602800000|2021-08-10 13:40:00|36385.9|36345.9|36409.2|36369.2|36493.6|36453.6|36384.8|36344.8|592
1628603100000|2021-08-10 13:45:00|36399.8|36359.8|36444.8|36404.8|36450.4|36410.4|36365.9|36325.9|242
1628603400000|2021-08-10 13:50:00|36450.4|36410.4|36339.8|36299.8|36470.4|36430.4|36330.4|36290.4|372
1628603700000|2021-08-10 13:55:00|36340.4|36300.4|36355.4|36315.4|36395.4|36355.4|36340.4|36300.4|251
1628604000000|2021-08-10 14:00:00|36355.9|36315.9|36111.5|36071.5|36360.4|36320.4|36101.5|36061.5|424
1628604300000|2021-08-10 14:05:00|36106.5|36066.5|36077.1|36037.1|36161.5|36121.5|36057.1|36017.1|411
1628604600000|2021-08-10 14:10:00|36071.5|36031.5|36061.5|36021.5|36101.5|36061.5|36061.5|36021.5|173
1628604900000|2021-08-10 14:15:00|36062.7|36022.7|36082.1|36042.1|36097.7|36057.7|36052.7|36012.7|234
1628605200000|2021-08-10 14:20:00|36077.1|36037.1|36117.1|36077.1|36142.1|36102.1|36072.1|36032.1|251
1628605500000|2021-08-10 14:25:00|36121.6|36081.6|36091.6|36051.6|36156|36116|36091.6|36051.6|347
1628605800000|2021-08-10 14:30:00|36081.6|36041.6|36131.6|36091.6|36191.6|36151.6|36071.6|36031.6|201
1628606100000|2021-08-10 14:35:00|36121.6|36081.6|36081.6|36041.6|36171.6|36131.6|36062.1|36022.1|197
1628606400000|2021-08-10 14:40:00|36091.6|36051.6|36096.6|36056.6|36101.6|36061.6|36051.6|36011.6|208
1628606700000|2021-08-10 14:45:00|36101.6|36061.6|36076|36036|36121.6|36081.6|36051.6|36011.6|230
1628607000000|2021-08-10 14:50:00|36071.6|36031.6|36081.6|36041.6|36101.6|36061.6|36061|36021|125
1628607300000|2021-08-10 14:55:00|36086|36046|36116.6|36076.6|36131.6|36091.6|36061.6|36021.6|162
1628607600000|2021-08-10 15:00:00|36111.6|36071.6|36051.6|36011.6|36121.6|36081.6|36031.6|35991.6|315
1628607900000|2021-08-10 15:05:00|36056|36016|36001.6|35961.6|36056|36016|35972.2|35932.2|286
1628608200000|2021-08-10 15:10:00|35992.2|35952.2|36001.6|35961.6|36017.2|35977.2|35976|35936|490
1628608500000|2021-08-10 15:15:00|35992.2|35952.2|35971|35931|36011|35971|35956|35916|549
1628608800000|2021-08-10 15:20:00|35971.6|35931.6|35942.2|35902.2|35971.6|35931.6|35901.6|35861.6|368
1628609100000|2021-08-10 15:25:00|35947.2|35907.2|35892.2|35852.2|35952.2|35912.2|35882.2|35842.2|329
1628609400000|2021-08-10 15:30:00|35882.2|35842.2|35881.6|35841.6|35921.6|35881.6|35861.6|35821.6|363
1628609700000|2021-08-10 15:35:00|35882.2|35842.2|35841.6|35801.6|35891.6|35851.6|35821.6|35781.6|493
1628610000000|2021-08-10 15:40:00|35842.2|35802.2|35852.2|35812.2|35871.6|35831.6|35841.6|35801.6|197
1628610300000|2021-08-10 15:45:00|35851.6|35811.6|35841|35801|35862.2|35822.2|35836.6|35796.6|144
1628610600000|2021-08-10 15:50:00|35831|35791|35792.2|35752.2|35831|35791|35791.6|35751.6|378
1628610900000|2021-08-10 15:55:00|35797.2|35757.2|35801.6|35761.6|35847.2|35807.2|35781|35741|297
1628611200000|2021-08-10 16:00:00|35797.2|35757.2|35891.6|35851.6|35901|35861|35791.6|35751.6|218
1628611500000|2021-08-10 16:05:00|35901.6|35861.6|35841.6|35801.6|35901.6|35861.6|35841.6|35801.6|359
1628611800000|2021-08-10 16:10:00|35841|35801|35836|35796|35850.4|35810.4|35821.6|35781.6|176
1628612100000|2021-08-10 16:15:00|35840.4|35800.4|35842.2|35802.2|35851.6|35811.6|35811.6|35771.6|273
1628612400000|2021-08-10 16:20:00|35851|35811|35881.6|35841.6|35881.6|35841.6|35816|35776|362
1628612700000|2021-08-10 16:25:00|35872.2|35832.2|35851|35811|35881.6|35841.6|35831.6|35791.6|173
1628613000000|2021-08-10 16:30:00|35846.6|35806.6|35846|35806|35861.6|35821.6|35841.6|35801.6|214
1628613300000|2021-08-10 16:35:00|35851|35811|35851.6|35811.6|35871.6|35831.6|35841.6|35801.6|202
1628613600000|2021-08-10 16:40:00|35841.6|35801.6|35881.6|35841.6|35881.6|35841.6|35841|35801|279
1628613900000|2021-08-10 16:45:00|35886.6|35846.6|35931.6|35891.6|35941|35901|35886.6|35846.6|301
1628614200000|2021-08-10 16:50:00|35936.6|35896.6|35951.6|35911.6|35951.6|35911.6|35931.6|35891.6|239
1628614500000|2021-08-10 16:55:00|35956.6|35916.6|35911.6|35871.6|35956.6|35916.6|35891.6|35851.6|112
1628614800000|2021-08-10 17:00:00|35912.2|35872.2|35902.2|35862.2|35931.6|35891.6|35881.6|35841.6|342
1628615100000|2021-08-10 17:05:00|35901.6|35861.6|35921|35881|35921.6|35881.6|35881.6|35841.6|582
1628615400000|2021-08-10 17:10:00|35916.6|35876.6|35936.6|35896.6|35941.6|35901.6|35911|35871|302
1628615700000|2021-08-10 17:15:00|35932.2|35892.2|35931|35891|35941|35901|35891|35851|213
1628616000000|2021-08-10 17:20:00|35931.6|35891.6|35891|35851|35931.6|35891.6|35861|35821|361
1628616300000|2021-08-10 17:25:00|35901|35861|35916|35876|35921|35881|35890.4|35850.4|262
1628616600000|2021-08-10 17:30:00|35911|35871|35861.6|35821.6|35911|35871|35861.6|35821.6|305
1628616900000|2021-08-10 17:35:00|35861|35821|35881|35841|35881|35841|35861|35821|216
1628617200000|2021-08-10 17:40:00|35871.6|35831.6|35882.2|35842.2|35911|35871|35871|35831|258
1628617500000|2021-08-10 17:45:00|35886.6|35846.6|35891|35851|35921|35881|35871.6|35831.6|238
1628617800000|2021-08-10 17:50:00|35891.6|35851.6|35901.6|35861.6|35921|35881|35890.4|35850.4|73
1628618100000|2021-08-10 17:55:00|35906|35866|35901.6|35861.6|35912.2|35872.2|35891.6|35851.6|125
1628618400000|2021-08-10 18:00:00|35911.6|35871.6|35901|35861|35921|35881|35891|35851|129
1628618700000|2021-08-10 18:05:00|35906|35866|35940.4|35900.4|35969.8|35929.8|35901|35861|402
1628619000000|2021-08-10 18:10:00|35944.8|35904.8|35948.6|35908.6|36000.4|35960.4|35920.4|35880.4|1618
1628619300000|2021-08-10 18:15:00|35944.2|35904.2|35972.4|35932.4|36023.6|35983.6|35939.2|35899.2|574
1628640000000|2021-08-11 00:00:00|35991.2|35951.2|35947.5|35907.5|36013.1|35973.1|35938.1|35898.1|183
1628640300000|2021-08-11 00:05:00|35948.1|35908.1|36002.5|35962.5|36013.1|35973.1|35922.5|35882.5|50
1628640600000|2021-08-11 00:10:00|35992.5|35952.5|35963.1|35923.1|36008.1|35968.1|35963.1|35923.1|26
1628640900000|2021-08-11 00:15:00|35958.1|35918.1|35963.1|35923.1|35968.1|35928.1|35956.8|35916.8|19
1628641200000|2021-08-11 00:20:00|35958.7|35918.7|35948.1|35908.1|35978.1|35938.1|35948.1|35908.1|32
1628641500000|2021-08-11 00:25:00|35942.5|35902.5|35913.7|35873.7|35948.1|35908.1|35908.1|35868.1|23
1628641800000|2021-08-11 00:30:00|35913.1|35873.1|35922.5|35882.5|35922.5|35882.5|35888.1|35848.1|22
1628642100000|2021-08-11 00:35:00|35921.8|35881.8|35942.5|35902.5|35957.5|35917.5|35921.8|35881.8|25
1628642400000|2021-08-11 00:40:00|35943.1|35903.1|35972.5|35932.5|35972.5|35932.5|35932.5|35892.5|47
1628642700000|2021-08-11 00:45:00|35976.8|35936.8|35966.8|35926.8|35976.8|35936.8|35952.5|35912.5|21
1628643000000|2021-08-11 00:50:00|35962.5|35922.5|35972.5|35932.5|35972.5|35932.5|35962.5|35922.5|2
1628643300000|2021-08-11 00:55:00|35976.8|35936.8|35972.5|35932.5|35976.8|35936.8|35967.5|35927.5|4
1628643600000|2021-08-11 01:00:00|35982.5|35942.5|35982.5|35942.5|35992.5|35952.5|35962.5|35922.5|19
1628643900000|2021-08-11 01:05:00|35986.8|35946.8|35996.8|35956.8|35997.5|35957.5|35977.5|35937.5|24
1628644200000|2021-08-11 01:10:00|35997.5|35957.5|36006.8|35966.8|36032.5|35992.5|35997.5|35957.5|23
1628644500000|2021-08-11 01:15:00|36016.8|35976.8|36042.5|36002.5|36046.8|36006.8|36011.8|35971.8|23
1628644800000|2021-08-11 01:20:00|36037.5|35997.5|36051.8|36011.8|36051.8|36011.8|36037.5|35997.5|6
1628645100000|2021-08-11 01:25:00|36056.8|36016.8|36076.8|36036.8|36086.8|36046.8|36052.5|36012.5|79
1628645400000|2021-08-11 01:30:00|36072.5|36032.5|36076.8|36036.8|36086.8|36046.8|36072.5|36032.5|16
1628645700000|2021-08-11 01:35:00|36082.5|36042.5|36077.5|36037.5|36082.5|36042.5|36077.5|36037.5|4
1628646000000|2021-08-11 01:40:00|36086.8|36046.8|36076.8|36036.8|36086.8|36046.8|36062.5|36022.5|91
1628646300000|2021-08-11 01:45:00|36077.5|36037.5|36066.8|36026.8|36086.8|36046.8|36066.8|36026.8|9
1628646600000|2021-08-11 01:50:00|36071.8|36031.8|36086.8|36046.8|36086.8|36046.8|36071.8|36031.8|20
1628646900000|2021-08-11 01:55:00|36076.8|36036.8|36081.8|36041.8|36086.2|36046.2|36066.8|36026.8|6
1628647200000|2021-08-11 02:00:00|36077.5|36037.5|36086.8|36046.8|36086.8|36046.8|36076.8|36036.8|16
1628647500000|2021-08-11 02:05:00|36106.8|36066.8|36106.8|36066.8|36106.8|36066.8|36106.8|36066.8|18
1628647800000|2021-08-11 02:10:00|36096.8|36056.8|36106.9|36066.9|36106.9|36066.9|36096.8|36056.8|19
1628648100000|2021-08-11 02:15:00|36106.2|36066.2|36106.9|36066.9|36117.5|36077.5|36096.9|36056.9|70
1628648400000|2021-08-11 02:20:00|36096.9|36056.9|36096.9|36056.9|36116.9|36076.9|36086.9|36046.9|50
1628648700000|2021-08-11 02:25:00|||||||||2
1628649000000|2021-08-11 02:30:00|36096.2|36056.2|36076.9|36036.9|36096.9|36056.9|36076.9|36036.9|19
1628649300000|2021-08-11 02:35:00|36071.9|36031.9|36071.9|36031.9|36086.9|36046.9|36071.9|36031.9|4
1628649600000|2021-08-11 02:40:00|36076.2|36036.2|36066.9|36026.9|36076.9|36036.9|36061.2|36021.2|13
1628649900000|2021-08-11 02:45:00|36061.9|36021.9|36021.9|35981.9|36061.9|36021.9|36021.9|35981.9|28
1628650200000|2021-08-11 02:50:00|36021.2|35981.2|36046.9|36006.9|36046.9|36006.9|36021.2|35981.2|14
1628650500000|2021-08-11 02:55:00|36051.9|36011.9|36106.9|36066.9|36117.5|36077.5|36051.9|36011.9|36
1628650800000|2021-08-11 03:00:00|36107.5|36067.5|36086.9|36046.9|36107.5|36067.5|36072.5|36032.5|32
1628651100000|2021-08-11 03:05:00|36082.5|36042.5|36071.9|36031.9|36096.9|36056.9|36056.9|36016.9|21
1628651400000|2021-08-11 03:10:00|36067.5|36027.5|36096.9|36056.9|36102.5|36062.5|36066.9|36026.9|10
1628651700000|2021-08-11 03:15:00|36087.5|36047.5|36056.9|36016.9|36091.9|36051.9|36056.9|36016.9|88
1628652000000|2021-08-11 03:20:00|36052.5|36012.5|36046.9|36006.9|36056.9|36016.9|36036.9|35996.9|5
1628652300000|2021-08-11 03:25:00|36037.5|35997.5|36046.9|36006.9|36056.9|36016.9|36031.9|35991.9|8
1628652600000|2021-08-11 03:30:00|36036.9|35996.9|36026.9|35986.9|36046.9|36006.9|36026.9|35986.9|21
1628652900000|2021-08-11 03:35:00|36021.9|35981.9|36021.9|35981.9|36026.9|35986.9|36016.9|35976.9|14
1628653200000|2021-08-11 03:40:00|36021.2|35981.2|36006.9|35966.9|36021.9|35981.9|35996.2|35956.2|20
1628653800000|2021-08-11 03:50:00|36008.1|35968.1|36031.9|35991.9|36032.5|35992.5|36008.1|35968.1|2
1628654100000|2021-08-11 03:55:00|36026.9|35986.9|36032.5|35992.5|36032.5|35992.5|36026.9|35986.9|0
1628654400000|2021-08-11 04:00:00|36031.9|35991.9|36036.9|35996.9|36036.9|35996.9|36026.9|35986.9|2
1628654700000|2021-08-11 04:05:00|36032.5|35992.5|36031.9|35991.9|36032.5|35992.5|36026.9|35986.9|5
1628655000000|2021-08-11 04:10:00|36027.5|35987.5|36032.5|35992.5|36032.5|35992.5|36026.9|35986.9|2
1628655300000|2021-08-11 04:15:00|36031.9|35991.9|36041.2|36001.2|36041.9|36001.9|36026.9|35986.9|1
1628655600000|2021-08-11 04:20:00|36036.9|35996.9|36036.9|35996.9|36036.9|35996.9|36036.9|35996.9|0
1628655900000|2021-08-11 04:25:00|36026.9|35986.9|36036.9|35996.9|36036.9|35996.9|36021.2|35981.2|5
1628656200000|2021-08-11 04:30:00|36045.6|36005.6|35981.2|35941.2|36051.9|36011.9|35966.2|35926.2|59
1628656500000|2021-08-11 04:35:00|35976.2|35936.2|35956.2|35916.2|35986.2|35946.2|35956.2|35916.2|26
1628656800000|2021-08-11 04:40:00|35961.2|35921.2|35986.2|35946.2|35996.9|35956.9|35961.2|35921.2|25
1628657100000|2021-08-11 04:45:00|35981.2|35941.2|35946.2|35906.2|35981.2|35941.2|35946.2|35906.2|11
1628657400000|2021-08-11 04:50:00|35941.2|35901.2|35951.2|35911.2|35951.2|35911.2|35936.9|35896.9|8
1628657700000|2021-08-11 04:55:00|35955.6|35915.6|35941.2|35901.2|35956.2|35916.2|35941.2|35901.2|5
1628658000000|2021-08-11 05:00:00|35951.2|35911.2|35956.2|35916.2|35961.2|35921.2|35941.2|35901.2|17
1628658300000|2021-08-11 05:05:00|35966.2|35926.2|35956.2|35916.2|35976.2|35936.2|35956.2|35916.2|22
1628658600000|2021-08-11 05:10:00|35956.9|35916.9|35961.2|35921.2|35966.2|35926.2|35946.9|35906.9|16
1628658900000|2021-08-11 05:15:00|35956.9|35916.9|35950.6|35910.6|35956.9|35916.9|35946.2|35906.2|1
1628659200000|2021-08-11 05:20:00|35951.2|35911.2|35966.2|35926.2|35966.2|35926.2|35936.9|35896.9|10
1628659500000|2021-08-11 05:25:00|35971.2|35931.2|35981.2|35941.2|36026.2|35986.2|35966.2|35926.2|33
1628659800000|2021-08-11 05:30:00|35976.2|35936.2|35986.9|35946.9|36006.9|35966.9|35976.2|35936.2|12
1628660100000|2021-08-11 05:35:00|35996.9|35956.9|35981.2|35941.2|36001.9|35961.9|35971.2|35931.2|8
1628660400000|2021-08-11 05:40:00|35985.6|35945.6|35996.2|35956.2|36001.2|35961.2|35976.9|35936.9|8
1628660700000|2021-08-11 05:45:00|35996.9|35956.9|36006.9|35966.9|36025.6|35985.6|35996.9|35956.9|13
1628661000000|2021-08-11 05:50:00|36011.2|35971.2|36026.9|35986.9|36036.9|35996.9|36011.2|35971.2|9
1628661300000|2021-08-11 05:55:00|36031.2|35991.2|36021.2|35981.2|36031.2|35991.2|36006.9|35966.9|36
1628661600000|2021-08-11 06:00:00|36016.9|35976.9|36021.2|35981.2|36026.9|35986.9|36006.2|35966.2|8
1628661900000|2021-08-11 06:05:00|36016.9|35976.9|36026.2|35986.2|36031.2|35991.2|36011.2|35971.2|18
1628662200000|2021-08-11 06:10:00|36026.9|35986.9|36026.2|35986.2|36031.2|35991.2|36026.2|35986.2|4
1628662500000|2021-08-11 06:15:00|36021.2|35981.2|35976.9|35936.9|36026.2|35986.2|35966.9|35926.9|58
1628662800000|2021-08-11 06:20:00|35981.9|35941.9|35986.9|35946.9|36012.5|35972.5|35976.9|35936.9|8
1628663100000|2021-08-11 06:25:00|35991.2|35951.2|35972.5|35932.5|35991.9|35951.9|35971.2|35931.2|9
1628663400000|2021-08-11 06:30:00|35971.9|35931.9|36002.5|35962.5|36006.9|35966.9|35961.2|35921.2|19
1628663700000|2021-08-11 06:35:00|36006.9|35966.9|36022.5|35982.5|36027.5|35987.5|36001.9|35961.9|15
1628664000000|2021-08-11 06:40:00|36017.5|35977.5|36012.5|35972.5|36022.5|35982.5|35997.5|35957.5|13
1628664300000|2021-08-11 06:45:00|36011.9|35971.9|36036.9|35996.9|36036.9|35996.9|36007.5|35967.5|9
1628664600000|2021-08-11 06:50:00|36037.5|35997.5|36046.9|36006.9|36051.9|36011.9|36036.9|35996.9|9
1628664900000|2021-08-11 06:55:00|36056.9|36016.9|36052.5|36012.5|36066.9|36026.9|36046.9|36006.9|28
1628665200000|2021-08-11 07:00:00|36056.9|36016.9|35981.9|35941.9|36056.9|36016.9|35971.3|35931.3|70
1628665500000|2021-08-11 07:05:00|35971.3|35931.3|35986.9|35946.9|35996.9|35956.9|35946.9|35906.9|30
1628665800000|2021-08-11 07:10:00|35991.3|35951.3|35986.9|35946.9|35997.5|35957.5|35966.9|35926.9|52
1628666100000|2021-08-11 07:15:00|35991.3|35951.3|35986.9|35946.9|35992.5|35952.5|35976.9|35936.9|10
1628666400000|2021-08-11 07:20:00|35981.3|35941.3|35956.9|35916.9|35982.5|35942.5|35946.9|35906.9|21
1628666700000|2021-08-11 07:25:00|35951.9|35911.9|35901.9|35861.9|35952.5|35912.5|35887.5|35847.5|34
1628667000000|2021-08-11 07:30:00|35902.5|35862.5|35906.9|35866.9|35932.5|35892.5|35896.9|35856.9|22
1628667300000|2021-08-11 07:35:00|35911.9|35871.9|35906.9|35866.9|35932.5|35892.5|35901.9|35861.9|16
1628667600000|2021-08-11 07:40:00|35911.9|35871.9|35936.9|35896.9|35936.9|35896.9|35911.9|35871.9|37
1628667900000|2021-08-11 07:45:00|35926.9|35886.9|35896.9|35856.9|35932.5|35892.5|35896.9|35856.9|24
1628668200000|2021-08-11 07:50:00|35897.5|35857.5|35892.5|35852.5|35901.9|35861.9|35882.5|35842.5|13
1628668500000|2021-08-11 07:55:00|35891.9|35851.9|35886.9|35846.9|35902.5|35862.5|35872.5|35832.5|25
1628668800000|2021-08-11 08:00:00|35892.5|35852.5|35912.5|35872.5|35921.9|35881.9|35886.9|35846.9|41
1628669100000|2021-08-11 08:05:00|35917.5|35877.5|35902.5|35862.5|35932.5|35892.5|35902.5|35862.5|18
1628669400000|2021-08-11 08:10:00|35898.1|35858.1|35902.5|35862.5|35922.5|35882.5|35886.9|35846.9|45
1628669700000|2021-08-11 08:15:00|35906.9|35866.9|35891.9|35851.9|35922.5|35882.5|35888.1|35848.1|55
1628670000000|2021-08-11 08:20:00|35892.5|35852.5|35892.5|35852.5|35902.5|35862.5|35882.5|35842.5|18
1628670300000|2021-08-11 08:25:00|35896.9|35856.9|35912.5|35872.5|35917.5|35877.5|35887.5|35847.5|40
1628670600000|2021-08-11 08:30:00|35907.5|35867.5|35911.9|35871.9|35927.5|35887.5|35878.1|35838.1|27
1628670900000|2021-08-11 08:35:00|35912.5|35872.5|35912.5|35872.5|35917.5|35877.5|35897.5|35857.5|24
1628671200000|2021-08-11 08:40:00|35906.9|35866.9|35892.5|35852.5|35907.5|35867.5|35877.5|35837.5|47
1628671500000|2021-08-11 08:45:00|35896.9|35856.9|35882.5|35842.5|35896.9|35856.9|35877.5|35837.5|75
1628671800000|2021-08-11 08:50:00|35886.9|35846.9|35892.5|35852.5|35892.5|35852.5|35876.9|35836.9|36
1628672100000|2021-08-11 08:55:00|35902.5|35862.5|35902.5|35862.5|35912.5|35872.5|35892.5|35852.5|21
1628672400000|2021-08-11 09:00:00|35906.9|35866.9|35926.9|35886.9|35932.5|35892.5|35897.5|35857.5|42
1628672700000|2021-08-11 09:05:00|35922.5|35882.5|35906.9|35866.9|35926.9|35886.9|35896.9|35856.9|39
1628673000000|2021-08-11 09:10:00|35907.5|35867.5|35906.9|35866.9|35916.9|35876.9|35891.9|35851.9|25
1628673300000|2021-08-11 09:15:00|35912.5|35872.5|35906.9|35866.9|35926.9|35886.9|35906.9|35866.9|33
1628673600000|2021-08-11 09:20:00|35911.3|35871.3|35866.9|35826.9|35922.5|35882.5|35846.9|35806.9|101
1628673900000|2021-08-11 09:25:00|35866.3|35826.3|35902.5|35862.5|35917.5|35877.5|35851.3|35811.3|58
1628674200000|2021-08-11 09:30:00|35897.5|35857.5|35966.9|35926.9|35966.9|35926.9|35897.5|35857.5|25
1628674500000|2021-08-11 09:35:00|35976.9|35936.9|35966.9|35926.9|35982.5|35942.5|35956.9|35916.9|30
1628674800000|2021-08-11 09:40:00|35962.5|35922.5|35957.5|35917.5|35977.5|35937.5|35956.9|35916.9|16
1628675100000|2021-08-11 09:45:00|35961.9|35921.9|35962.5|35922.5|35982.5|35942.5|35956.9|35916.9|12
1628675400000|2021-08-11 09:50:00|35966.9|35926.9|35952.5|35912.5|35967.5|35927.5|35927.5|35887.5|33
1628675700000|2021-08-11 09:55:00|35942.5|35902.5|35947.5|35907.5|35957.5|35917.5|35942.5|35902.5|1
1628676000000|2021-08-11 10:00:00|35946.9|35906.9|35941.9|35901.9|35957.5|35917.5|35917.5|35877.5|45
1628676300000|2021-08-11 10:05:00|35942.5|35902.5|35926.9|35886.9|35951.9|35911.9|35916.9|35876.9|17
1628676600000|2021-08-11 10:10:00|35932.5|35892.5|35877.5|35837.5|35932.5|35892.5|35877.5|35837.5|23
1628676900000|2021-08-11 10:15:00|35872.5|35832.5|35881.9|35841.9|35891.3|35851.3|35846.9|35806.9|68
1628677200000|2021-08-11 10:20:00|35877.5|35837.5|35867.5|35827.5|35877.5|35837.5|35856.9|35816.9|62
1628677500000|2021-08-11 10:25:00|35862.5|35822.5|35892.5|35852.5|35902.5|35862.5|35852.5|35812.5|28
1628677800000|2021-08-11 10:30:00|35883.8|35843.8|35868.2|35828.2|35886.9|35846.9|35853.2|35813.2|37
1628678100000|2021-08-11 10:35:00|35867.5|35827.5|35882.5|35842.5|35883.2|35843.2|35858.2|35818.2|19
1628678400000|2021-08-11 10:40:00|35892.5|35852.5|35866.9|35826.9|35892.5|35852.5|35866.9|35826.9|52
1628678700000|2021-08-11 10:45:00|35862.5|35822.5|35867.5|35827.5|35876.9|35836.9|35852.5|35812.5|21
1628679000000|2021-08-11 10:50:00|35866.9|35826.9|35832.5|35792.5|35866.9|35826.9|35827.5|35787.5|37
1628679300000|2021-08-11 10:55:00|35836.9|35796.9|35827.5|35787.5|35837.5|35797.5|35817.5|35777.5|41
1628679600000|2021-08-11 11:00:00|35823.2|35783.2|35851.9|35811.9|35852.5|35812.5|35823.2|35783.2|27
1628679900000|2021-08-11 11:05:00|35852.5|35812.5|35861.9|35821.9|35866.9|35826.9|35846.9|35806.9|19
1628680200000|2021-08-11 11:10:00|35862.5|35822.5|35897.5|35857.5|35906.3|35866.3|35861.9|35821.9|48
1628680500000|2021-08-11 11:15:00|35891.9|35851.9|35866.3|35826.3|35906.9|35866.9|35826.9|35786.9|96
1628680800000|2021-08-11 11:20:00|35856.9|35816.9|35871.3|35831.3|35875.6|35835.6|35846.9|35806.9|26
1628681100000|2021-08-11 11:25:00|35876.9|35836.9|35896.3|35856.3|35911.3|35871.3|35876.3|35836.3|64
1628681400000|2021-08-11 11:30:00|35896.9|35856.9|35901.3|35861.3|35916.9|35876.9|35891.3|35851.3|53
1628681700000|2021-08-11 11:35:00|35906.9|35866.9|35916.9|35876.9|35931.3|35891.3|35906.9|35866.9|25
1628682000000|2021-08-11 11:40:00|35916.3|35876.3|35912.5|35872.5|35916.9|35876.9|35896.9|35856.9|48
1628682300000|2021-08-11 11:45:00|35907.5|35867.5|35912.5|35872.5|35926.9|35886.9|35902.5|35862.5|70
1628682600000|2021-08-11 11:50:00|35911.9|35871.9|35902.5|35862.5|35922.5|35882.5|35887.5|35847.5|31
1628682900000|2021-08-11 11:55:00|35906.9|35866.9|35916.9|35876.9|35916.9|35876.9|35898.2|35858.2|41
1628683200000|2021-08-11 12:00:00|35917.5|35877.5|35903.2|35863.2|35928.2|35888.2|35893.2|35853.2|46
1628683500000|2021-08-11 12:05:00|35898.8|35858.8|35868.2|35828.2|35907.5|35867.5|35867.5|35827.5|76
1628683800000|2021-08-11 12:10:00|35873.2|35833.2|35852.5|35812.5|35883.8|35843.8|35848.2|35808.2|88
1628684100000|2021-08-11 12:15:00|35856.9|35816.9|35749.4|35709.4|35856.9|35816.9|35729.4|35689.4|251
1628684400000|2021-08-11 12:20:00|35755.1|35715.1|35803.8|35763.8|35803.8|35763.8|35755.1|35715.1|114
1628684700000|2021-08-11 12:25:00|35808.2|35768.2|35779.4|35739.4|35818.2|35778.2|35769.4|35729.4|71
1628685000000|2021-08-11 12:30:00|35783.8|35743.8|35813.8|35773.8|35818.2|35778.2|35778.8|35738.8|95
1628685300000|2021-08-11 12:35:00|35813.2|35773.2|35848.8|35808.8|35868.2|35828.2|35812.5|35772.5|143
1628685600000|2021-08-11 12:40:00|35853.8|35813.8|35849.4|35809.4|35867.5|35827.5|35829.4|35789.4|138
1628688600000|2021-08-11 13:30:00|35829.4|35789.4|35889.4|35849.4|35939.4|35899.4|35759.4|35719.4|1071
1628688900000|2021-08-11 13:35:00|35880.1|35840.1|35830.1|35790.1|35900.1|35860.1|35818.2|35778.2|583
1628689200000|2021-08-11 13:40:00|35834.4|35794.4|35878.2|35838.2|35908.2|35868.2|35818.8|35778.8|494
1628689500000|2021-08-11 13:45:00|35878.8|35838.8|35929.4|35889.4|36008.8|35968.8|35878.8|35838.8|392
1628689800000|2021-08-11 13:50:00|35928.8|35888.8|35949.4|35909.4|35969.4|35929.4|35889.4|35849.4|198
1628690100000|2021-08-11 13:55:00|35943.8|35903.8|35880.1|35840.1|35949.4|35909.4|35865.1|35825.1|265
1628690400000|2021-08-11 14:00:00|35879.4|35839.4|35919.5|35879.5|35965.1|35925.1|35869.4|35829.4|325
1628690700000|2021-08-11 14:05:00|35914.5|35874.5|35850.7|35810.7|35919.5|35879.5|35840.7|35800.7|305
1628691000000|2021-08-11 14:10:00|35846.4|35806.4|35859.5|35819.5|35860.1|35820.1|35785.1|35745.1|410
1628691300000|2021-08-11 14:15:00|35858.8|35818.8|35839.5|35799.5|35934.5|35894.5|35839.5|35799.5|473
1628691600000|2021-08-11 14:20:00|35835.1|35795.1|35849.5|35809.5|35859.5|35819.5|35819.5|35779.5|601
1628691900000|2021-08-11 14:25:00|35845.1|35805.1|35820.1|35780.1|35858.8|35818.8|35820.1|35780.1|382
1628692200000|2021-08-11 14:30:00|35828.8|35788.8|35780.1|35740.1|35854.5|35814.5|35779.5|35739.5|446
1628692500000|2021-08-11 14:35:00|35784.5|35744.5|35779.5|35739.5|35800.1|35760.1|35769.5|35729.5|264
1628692800000|2021-08-11 14:40:00|35778.8|35738.8|35799.5|35759.5|35845.1|35805.1|35759.5|35719.5|462
1628693100000|2021-08-11 14:45:00|35800.1|35760.1|35800.1|35760.1|35815.1|35775.1|35780.1|35740.1|571
1628693400000|2021-08-11 14:50:00|35800.7|35760.7|35780.1|35740.1|35810.7|35770.7|35770.1|35730.1|222
1628693700000|2021-08-11 14:55:00|35770.7|35730.7|35710.7|35670.7|35770.7|35730.7|35680.7|35640.7|417
1628694000000|2021-08-11 15:00:00|35720.1|35680.1|35730.7|35690.7|35750.1|35710.1|35700.7|35660.7|417
1628694300000|2021-08-11 15:05:00|35740.7|35700.7|35684.5|35644.5|35770.1|35730.1|35679.5|35639.5|356
1628694600000|2021-08-11 15:10:00|35680.1|35640.1|35719.5|35679.5|35730.1|35690.1|35679.5|35639.5|263
1628694900000|2021-08-11 15:15:00|35718.8|35678.8|35664.5|35624.5|35719.5|35679.5|35659.5|35619.5|307
1628695200000|2021-08-11 15:20:00|35663.8|35623.8|35698.8|35658.8|35699.5|35659.5|35658.8|35618.8|125
1628695500000|2021-08-11 15:25:00|35699.5|35659.5|35709.5|35669.5|35719.5|35679.5|35669.5|35629.5|241
1628695800000|2021-08-11 15:30:00|35708.8|35668.8|35738.8|35698.8|35738.8|35698.8|35688.8|35648.8|224
1628696100000|2021-08-11 15:35:00|35739.5|35699.5|35748.8|35708.8|35759.5|35719.5|35723.8|35683.8|182
1628696400000|2021-08-11 15:40:00|35743.8|35703.8|35768.2|35728.2|35772.6|35732.6|35728.2|35688.2|107
1628696700000|2021-08-11 15:45:00|35768.8|35728.8|35812.6|35772.6|35822.6|35782.6|35747.6|35707.6|150
1628697000000|2021-08-11 15:50:00|35808.2|35768.2|35738.2|35698.2|35812.6|35772.6|35737.6|35697.6|139
1628697300000|2021-08-11 15:55:00|35742.6|35702.6|35718.8|35678.8|35742.6|35702.6|35707.6|35667.6|189
1628697600000|2021-08-11 16:00:00|35723.8|35683.8|35698.8|35658.8|35728.8|35688.8|35688.8|35648.8|79
1628697900000|2021-08-11 16:05:00|35708.8|35668.8|35729.5|35689.5|35733.8|35693.8|35698.8|35658.8|161
1628698200000|2021-08-11 16:10:00|35728.8|35688.8|35758.8|35718.8|35758.8|35718.8|35718.8|35678.8|320
1628698500000|2021-08-11 16:15:00|35758.2|35718.2|35798.8|35758.8|35798.8|35758.8|35738.8|35698.8|106
1628698800000|2021-08-11 16:20:00|35803.8|35763.8|35813.8|35773.8|35823.8|35783.8|35793.8|35753.8|106
1628699100000|2021-08-11 16:25:00|35809.5|35769.5|35789.5|35749.5|35813.8|35773.8|35778.8|35738.8|117
1628699400000|2021-08-11 16:30:00|35793.8|35753.8|35739.5|35699.5|35793.8|35753.8|35729.5|35689.5|153
1628699700000|2021-08-11 16:35:00|35748.8|35708.8|35749.5|35709.5|35774.5|35734.5|35730.1|35690.1|220
1628700000000|2021-08-11 16:40:00|35750.1|35710.1|35734.5|35694.5|35754.5|35714.5|35724.5|35684.5|90
1628700300000|2021-08-11 16:45:00|35735.1|35695.1|35760.1|35720.1|35769.5|35729.5|35720.1|35680.1|98
1628700600000|2021-08-11 16:50:00|35764.5|35724.5|35789.5|35749.5|35800.1|35760.1|35760.1|35720.1|73
1628700900000|2021-08-11 16:55:00|35784.5|35744.5|35779.5|35739.5|35789.5|35749.5|35759.5|35719.5|78
1628701200000|2021-08-11 17:00:00|35789.5|35749.5|35793.8|35753.8|35809.5|35769.5|35779.5|35739.5|79
1628701500000|2021-08-11 17:05:00|35789.5|35749.5|35690.1|35650.1|35798.8|35758.8|35690.1|35650.1|368
1628701800000|2021-08-11 17:10:00|35688.8|35648.8|35713.8|35673.8|35720.1|35680.1|35680.1|35640.1|176
1628702100000|2021-08-11 17:15:00|35709.5|35669.5|35762.6|35722.6|35777.6|35737.6|35678.8|35638.8|242
1628702400000|2021-08-11 17:20:00|35767.6|35727.6|35757.6|35717.6|35787.6|35747.6|35757.6|35717.6|122
1628702700000|2021-08-11 17:25:00|35758.2|35718.2|35778.2|35738.2|35808.2|35768.2|35747.6|35707.6|276
1628703000000|2021-08-11 17:30:00|35777.6|35737.6|35757.6|35717.6|35778.2|35738.2|35757.6|35717.6|113
1628703300000|2021-08-11 17:35:00|35758.2|35718.2|35752.6|35712.6|35762.6|35722.6|35737.6|35697.6|165
1628703600000|2021-08-11 17:40:00|35748.2|35708.2|35762.6|35722.6|35786.9|35746.9|35737.6|35697.6|112
1628703900000|2021-08-11 17:45:00|35767.6|35727.6|35756.3|35716.3|35767.6|35727.6|35722.6|35682.6|172
1628704200000|2021-08-11 17:50:00|35756.9|35716.9|35756.9|35716.9|35776.9|35736.9|35736.9|35696.9|175
1628704500000|2021-08-11 17:55:00|35756.3|35716.3|35766.3|35726.3|35766.9|35726.9|35746.3|35706.3|210
1628704800000|2021-08-11 18:00:00|35766.9|35726.9|35776.9|35736.9|35786.9|35746.9|35756.3|35716.3|249
1628705100000|2021-08-11 18:05:00|35776.3|35736.3|35697.6|35657.6|35786.9|35746.9|35697.6|35657.6|396
1628705400000|2021-08-11 18:10:00|35706.9|35666.9|35630.1|35590.1|35747.6|35707.6|35629.5|35589.5|1661
1628705700000|2021-08-11 18:15:00|35639.5|35599.5|35679.5|35639.5|35679.5|35639.5|35629.5|35589.5|472
1628726400000|2021-08-12 00:00:00|35629.6|35589.6|35570.2|35530.2|35629.6|35589.6|35570.2|35530.2|151
1628726700000|2021-08-12 00:05:00|35569.6|35529.6|35545.2|35505.2|35579.6|35539.6|35540.2|35500.2|75
1628727000000|2021-08-12 00:10:00|35550.2|35510.2|35545.2|35505.2|35550.2|35510.2|35534.6|35494.6|16
1628727300000|2021-08-12 00:15:00|35539.6|35499.6|35559.6|35519.6|35565.2|35525.2|35535.2|35495.2|37
1628727600000|2021-08-12 00:20:00|35555.2|35515.2|35545.2|35505.2|35569.6|35529.6|35540.2|35500.2|18
1628727900000|2021-08-12 00:25:00|35549.6|35509.6|35559.6|35519.6|35569.6|35529.6|35540.2|35500.2|12
1628728200000|2021-08-12 00:30:00|35563.9|35523.9|35555.2|35515.2|35565.2|35525.2|35550.2|35510.2|99
1628728500000|2021-08-12 00:35:00|35550.9|35510.9|35555.2|35515.2|35559.6|35519.6|35550.2|35510.2|9
1628728800000|2021-08-12 00:40:00|35559.6|35519.6|35564.6|35524.6|35564.6|35524.6|35559.6|35519.6|3
1628729100000|2021-08-12 00:45:00|35560.2|35520.2|35530.2|35490.2|35560.2|35520.2|35530.2|35490.2|12
1628729400000|2021-08-12 00:50:00|35535.2|35495.2|35545.2|35505.2|35559.6|35519.6|35534.6|35494.6|14
1628729700000|2021-08-12 00:55:00|35554.6|35514.6|35549.6|35509.6|35554.6|35514.6|35539.6|35499.6|6
1628730000000|2021-08-12 01:00:00|35545.2|35505.2|35555.2|35515.2|35579.6|35539.6|35545.2|35505.2|103
1628730300000|2021-08-12 01:05:00|35554.6|35514.6|35564.6|35524.6|35569.6|35529.6|35549.6|35509.6|12
1628730600000|2021-08-12 01:10:00|35559.6|35519.6|35559.6|35519.6|35569.6|35529.6|35549.6|35509.6|14
1628730900000|2021-08-12 01:15:00|35555.2|35515.2|35539.6|35499.6|35559.6|35519.6|35530.2|35490.2|29
1628731200000|2021-08-12 01:20:00|35534.6|35494.6|35524.6|35484.6|35535.2|35495.2|35519.6|35479.6|16
1628731500000|2021-08-12 01:25:00|35523.9|35483.9|35509.6|35469.6|35529.6|35489.6|35500.2|35460.2|53
1628731800000|2021-08-12 01:30:00|35508.9|35468.9|35500.2|35460.2|35509.6|35469.6|35500.2|35460.2|5
1628732100000|2021-08-12 01:35:00|35499.6|35459.6|35499.6|35459.6|35499.6|35459.6|35498.9|35458.9|4
1628732400000|2021-08-12 01:40:00|35498.9|35458.9|35479.6|35439.6|35499.6|35459.6|35479.6|35439.6|99
1628732700000|2021-08-12 01:45:00|35480.2|35440.2|35514.6|35474.6|35519.6|35479.6|35480.2|35440.2|28
1628733000000|2021-08-12 01:50:00|35513.9|35473.9|35494.6|35454.6|35523.9|35483.9|35493.9|35453.9|7
1628733300000|2021-08-12 01:55:00|35490.2|35450.2|35509.6|35469.6|35513.9|35473.9|35490.2|35450.2|7
1628733600000|2021-08-12 02:00:00|35504.6|35464.6|35494.6|35454.6|35504.6|35464.6|35489.6|35449.6|2
1628733900000|2021-08-12 02:05:00|35498.9|35458.9|35479.6|35439.6|35499.6|35459.6|35479.6|35439.6|0
1628734200000|2021-08-12 02:10:00|35489.6|35449.6|35455.3|35415.3|35489.6|35449.6|35445.2|35405.2|37
1628734500000|2021-08-12 02:15:00|35459.6|35419.6|35464.6|35424.6|35465.3|35425.3|35449.6|35409.6|7
1628734800000|2021-08-12 02:20:00|35463.9|35423.9|35464.6|35424.6|35469.6|35429.6|35459.6|35419.6|0
1628735100000|2021-08-12 02:25:00|35465.3|35425.3|35473.9|35433.9|35474.6|35434.6|35460.3|35420.3|5
1628735400000|2021-08-12 02:30:00|35469.6|35429.6|35479.6|35439.6|35479.6|35439.6|35469.6|35429.6|2
1628735700000|2021-08-12 02:35:00|35474.6|35434.6|35465.3|35425.3|35479.6|35439.6|35460.9|35420.9|13
1628736000000|2021-08-12 02:40:00|35469.6|35429.6|35479.6|35439.6|35489.6|35449.6|35469.6|35429.6|6
1628736300000|2021-08-12 02:45:00|35475.3|35435.3|35489.6|35449.6|35489.6|35449.6|35470.3|35430.3|5
1628736600000|2021-08-12 02:50:00|35484.6|35444.6|35479.6|35439.6|35489.6|35449.6|35479.6|35439.6|3
1628736900000|2021-08-12 02:55:00|35478.9|35438.9|35473.9|35433.9|35478.9|35438.9|35468.9|35428.9|3
1628737200000|2021-08-12 03:00:00|35469.6|35429.6|35465.3|35425.3|35469.6|35429.6|35459.6|35419.6|1
1628737500000|2021-08-12 03:05:00|35464.6|35424.6|35445.3|35405.3|35464.6|35424.6|35440.3|35400.3|5
1628737800000|2021-08-12 03:10:00|35444.6|35404.6|35445.3|35405.3|35449.6|35409.6|35439.6|35399.6|8
1628738100000|2021-08-12 03:15:00|35444.6|35404.6|35444|35404|35449.6|35409.6|35439.6|35399.6|9
1628738400000|2021-08-12 03:20:00|35439.6|35399.6|35444|35404|35449.6|35409.6|35435.3|35395.3|21
1628738700000|2021-08-12 03:25:00|35439.6|35399.6|35449.6|35409.6|35454|35414|35439.6|35399.6|6
1628739000000|2021-08-12 03:30:00|35454|35414|35449.6|35409.6|35454|35414|35449.6|35409.6|2
1628739300000|2021-08-12 03:35:00|35463.3|35423.3|35454.6|35414.6|35464|35424|35449.6|35409.6|7
1628739600000|2021-08-12 03:40:00|35459|35419|35454.6|35414.6|35459.6|35419.6|35449.6|35409.6|4
1628739900000|2021-08-12 03:45:00|35454|35414|35454|35414|35459.6|35419.6|35449.6|35409.6|1
1628740200000|2021-08-12 03:50:00|35449.6|35409.6|35454|35414|35455.3|35415.3|35449.6|35409.6|4
1628740500000|2021-08-12 03:55:00|35454.6|35414.6|35449.6|35409.6|35454.6|35414.6|35449.6|35409.6|2
1628740800000|2021-08-12 04:00:00|||||||||2
1628741100000|2021-08-12 04:05:00|35459.6|35419.6|35449.6|35409.6|35459.6|35419.6|35449.6|35409.6|5
1628741400000|2021-08-12 04:10:00|35450.3|35410.3|35455.3|35415.3|35459.6|35419.6|35449.6|35409.6|3
1628741700000|2021-08-12 04:15:00|35459.6|35419.6|35450.3|35410.3|35459.6|35419.6|35450.3|35410.3|4
1628742000000|2021-08-12 04:20:00|35455.3|35415.3|35455.3|35415.3|35459.6|35419.6|35450.9|35410.9|7
1628742300000|2021-08-12 04:25:00|35454.6|35414.6|35455.3|35415.3|35459.6|35419.6|35454|35414|0
1628742600000|2021-08-12 04:30:00|35459.6|35419.6|35455.3|35415.3|35459.6|35419.6|35449.6|35409.6|4
1628742900000|2021-08-12 04:35:00|35454.6|35414.6|35450.3|35410.3|35455.3|35415.3|35450.3|35410.3|2
1628743200000|2021-08-12 04:40:00|35449.6|35409.6|35449.6|35409.6|35449.6|35409.6|35449.6|35409.6|5
1628743500000|2021-08-12 04:45:00|35449|35409|35449.6|35409.6|35455.3|35415.3|35449|35409|4
1628743800000|2021-08-12 04:50:00|35449|35409|35444.6|35404.6|35449|35409|35439.6|35399.6|6
1628744100000|2021-08-12 04:55:00|35444|35404|35444|35404|35444.6|35404.6|35444|35404|1
1628744400000|2021-08-12 05:00:00|35449|35409|35439.6|35399.6|35449|35409|35439.6|35399.6|3
1628744700000|2021-08-12 05:05:00|35440.3|35400.3|35444.6|35404.6|35445.3|35405.3|35439.6|35399.6|3
1628745000000|2021-08-12 05:10:00|35444|35404|35449.6|35409.6|35455.3|35415.3|35444|35404|6
1628745300000|2021-08-12 05:15:00|35449|35409|35439.6|35399.6|35449.6|35409.6|35439.6|35399.6|8
1628745600000|2021-08-12 05:20:00|35441|35401|35439.6|35399.6|35449.6|35409.6|35439.6|35399.6|2
1628745900000|2021-08-12 05:25:00|35435.3|35395.3|35444.6|35404.6|35444.6|35404.6|35430.3|35390.3|19
1628746200000|2021-08-12 05:30:00|35444|35404|35449.6|35409.6|35459.6|35419.6|35439.6|35399.6|6
1628746500000|2021-08-12 05:35:00|35449|35409|35449.6|35409.6|35454.6|35414.6|35449|35409|2
1628746800000|2021-08-12 05:40:00|35449|35409|35454.6|35414.6|35454.6|35414.6|35439.6|35399.6|6
1628747100000|2021-08-12 05:45:00|35454|35414|35459|35419|35464|35424|35454|35414|3
1628747400000|2021-08-12 05:50:00|35459.6|35419.6|35454|35414|35464|35424|35449.6|35409.6|2
1628747700000|2021-08-12 05:55:00|35454.6|35414.6|35455.3|35415.3|35459.6|35419.6|35449.6|35409.6|8
1628748000000|2021-08-12 06:00:00|35454.6|35414.6|35439.6|35399.6|35459.6|35419.6|35439.6|35399.6|21
1628748300000|2021-08-12 06:05:00|35435.3|35395.3|35435.3|35395.3|35440.3|35400.3|35434.6|35394.6|11
1628748600000|2021-08-12 06:10:00|35434.6|35394.6|35444.6|35404.6|35444.6|35404.6|35430.3|35390.3|13
1628748900000|2021-08-12 06:15:00|35440.3|35400.3|35449.6|35409.6|35454.6|35414.6|35439.6|35399.6|10
1628749200000|2021-08-12 06:20:00|35449|35409|35454.6|35414.6|35459.6|35419.6|35449|35409|5
1628749500000|2021-08-12 06:25:00|35455.3|35415.3|35464|35424|35474.6|35434.6|35454.6|35414.6|15
1628749800000|2021-08-12 06:30:00|35459.6|35419.6|35479.6|35439.6|35484|35444|35459.6|35419.6|23
1628750100000|2021-08-12 06:35:00|35479|35439|35464.6|35424.6|35484.6|35444.6|35459.6|35419.6|7
1628750400000|2021-08-12 06:40:00|35460.3|35420.3|35454|35414|35460.3|35420.3|35449.6|35409.6|5
1628750700000|2021-08-12 06:45:00|35454.6|35414.6|35435.3|35395.3|35454.6|35414.6|35420.3|35380.3|61
1628751000000|2021-08-12 06:50:00|35429.6|35389.6|35444.7|35404.7|35449.7|35409.7|35429.6|35389.6|4
1628751300000|2021-08-12 06:55:00|35445.3|35405.3|35429.7|35389.7|35449.7|35409.7|35429.7|35389.7|14
1628751600000|2021-08-12 07:00:00|35434.7|35394.7|35425.3|35385.3|35435.3|35395.3|35420.3|35380.3|15
1628751900000|2021-08-12 07:05:00|35429.7|35389.7|35424|35384|35429.7|35389.7|35419.7|35379.7|34
1628752200000|2021-08-12 07:10:00|35424.7|35384.7|35419.7|35379.7|35429.7|35389.7|35419.7|35379.7|13
1628752500000|2021-08-12 07:15:00|35425.3|35385.3|35439.7|35399.7|35439.7|35399.7|35421|35381|11
1628752800000|2021-08-12 07:20:00|35429.7|35389.7|35434.7|35394.7|35439.7|35399.7|35419.7|35379.7|13
1628753100000|2021-08-12 07:25:00|35435.3|35395.3|35464.7|35424.7|35464.7|35424.7|35429.7|35389.7|39
1628753400000|2021-08-12 07:30:00|35459.7|35419.7|35455.3|35415.3|35469.7|35429.7|35449.7|35409.7|13
1628753700000|2021-08-12 07:35:00|35450.3|35410.3|35459.7|35419.7|35460.3|35420.3|35449.7|35409.7|9
1628754000000|2021-08-12 07:40:00|35460.3|35420.3|35454.7|35414.7|35465.3|35425.3|35449.7|35409.7|2
1628754300000|2021-08-12 07:45:00|35455.3|35415.3|35455.3|35415.3|35459.7|35419.7|35449.7|35409.7|21
1628754600000|2021-08-12 07:50:00|35449.7|35409.7|35464.7|35424.7|35474.7|35434.7|35449.7|35409.7|11
1628754900000|2021-08-12 07:55:00|35469|35429|35464.7|35424.7|35469.7|35429.7|35459.7|35419.7|6
1628755200000|2021-08-12 08:00:00|35465.3|35425.3|35464.7|35424.7|35474.7|35434.7|35459.7|35419.7|13
1628755500000|2021-08-12 08:05:00|35459.7|35419.7|35464.7|35424.7|35464.7|35424.7|35449.7|35409.7|7
1628755800000|2021-08-12 08:10:00|35465.3|35425.3|35469.7|35429.7|35474.7|35434.7|35464.7|35424.7|7
1628756100000|2021-08-12 08:15:00|35474|35434|35504|35464|35504|35464|35469.7|35429.7|41
1628756400000|2021-08-12 08:20:00|35499.7|35459.7|35494|35454|35508.3|35468.3|35489.7|35449.7|15
1628756700000|2021-08-12 08:25:00|35494.7|35454.7|35509|35469|35509|35469|35489.7|35449.7|12
1628757000000|2021-08-12 08:30:00|35499|35459|35509|35469|35509|35469|35499|35459|16
1628757300000|2021-08-12 08:35:00|35509.7|35469.7|35509.7|35469.7|35519|35479|35509|35469|9
1628757600000|2021-08-12 08:40:00|35514|35474|35514.7|35474.7|35518.3|35478.3|35501|35461|7
1628757900000|2021-08-12 08:45:00|35510.3|35470.3|35514|35474|35514.7|35474.7|35499|35459|15
1628758200000|2021-08-12 08:50:00|35509.7|35469.7|35494.7|35454.7|35514|35474|35494.7|35454.7|19
1628758500000|2021-08-12 08:55:00|35495.3|35455.3|35479.7|35439.7|35495.3|35455.3|35474.7|35434.7|13
1628758800000|2021-08-12 09:00:00|35475.3|35435.3|35474.7|35434.7|35484.7|35444.7|35449.7|35409.7|27
1628759100000|2021-08-12 09:05:00|35470.3|35430.3|35464.7|35424.7|35470.3|35430.3|35454.7|35414.7|5
1628759400000|2021-08-12 09:10:00|35464|35424|35465.3|35425.3|35479.7|35439.7|35454.7|35414.7|31
1628759700000|2021-08-12 09:15:00|35476|35436|35471.7|35431.7|35476.7|35436.7|35461.7|35421.7|40
1628760000000|2021-08-12 09:20:00|35476|35436|35466.7|35426.7|35476|35436|35466.7|35426.7|24
1628760300000|2021-08-12 09:25:00|35461.7|35421.7|35446.7|35406.7|35461.7|35421.7|35440.3|35400.3|53
1628760600000|2021-08-12 09:30:00|35446|35406|35461|35421|35465.3|35425.3|35446|35406|16
1628760900000|2021-08-12 09:35:00|35470.4|35430.4|35495.4|35455.4|35499.7|35459.7|35461|35421|16
1628761200000|2021-08-12 09:40:00|35499.7|35459.7|35485.4|35445.4|35506|35466|35480.4|35440.4|8
1628761500000|2021-08-12 09:45:00|35481|35441|35465.4|35425.4|35485.4|35445.4|35465.4|35425.4|33
1628761800000|2021-08-12 09:50:00|35469.7|35429.7|35486.7|35446.7|35501|35461|35469.7|35429.7|39
1628762100000|2021-08-12 09:55:00|35476.7|35436.7|35476.7|35436.7|35481.7|35441.7|35461.7|35421.7|30
1628762400000|2021-08-12 10:00:00|35476|35436|35486|35446|35491|35451|35461.7|35421.7|22
1628762700000|2021-08-12 10:05:00|35481|35441|35495.4|35455.4|35495.4|35455.4|35471.7|35431.7|52
1628763000000|2021-08-12 10:10:00|35491|35451|35504|35464|35509|35469|35475.4|35435.4|42
1628763300000|2021-08-12 10:15:00|35499.7|35459.7|35499.7|35459.7|35509.7|35469.7|35499|35459|21
1628763600000|2021-08-12 10:20:00|35494.7|35454.7|35539.7|35499.7|35539.7|35499.7|35490.4|35450.4|51
1628763900000|2021-08-12 10:25:00|35544.7|35504.7|35544|35504|35549.7|35509.7|35529.7|35489.7|61
1628764200000|2021-08-12 10:30:00|35539.7|35499.7|35524.7|35484.7|35549.7|35509.7|35519.7|35479.7|25
1628764500000|2021-08-12 10:35:00|35524|35484|35485.4|35445.4|35524.7|35484.7|35485.4|35445.4|19
1628764800000|2021-08-12 10:40:00|35480.4|35440.4|35539.7|35499.7|35539.7|35499.7|35480.4|35440.4|31
1628765100000|2021-08-12 10:45:00|35534.7|35494.7|35504.7|35464.7|35539|35499|35495.4|35455.4|63
1628765400000|2021-08-12 10:50:00|35499.7|35459.7|35495.4|35455.4|35504.7|35464.7|35490.4|35450.4|8
1628765700000|2021-08-12 10:55:00|35499.7|35459.7|35495.4|35455.4|35499.7|35459.7|35490.4|35450.4|3
1628766000000|2021-08-12 11:00:00|35494.7|35454.7|35490.4|35450.4|35510.4|35470.4|35489.7|35449.7|14
1628766300000|2021-08-12 11:05:00|35494.7|35454.7|35515.4|35475.4|35515.4|35475.4|35479.7|35439.7|108
1628766600000|2021-08-12 11:10:00|35510.4|35470.4|35495.4|35455.4|35520.4|35480.4|35485.4|35445.4|6
1628766900000|2021-08-12 11:15:00|35494.7|35454.7|35495.4|35455.4|35499.7|35459.7|35480.4|35440.4|19
1628767200000|2021-08-12 11:20:00|35499.7|35459.7|35520.4|35480.4|35520.4|35480.4|35495.4|35455.4|4
1628767500000|2021-08-12 11:25:00|35514.7|35474.7|35549.7|35509.7|35554|35514|35489.7|35449.7|176
1628767800000|2021-08-12 11:30:00|35539.7|35499.7|35534.7|35494.7|35539.7|35499.7|35519.7|35479.7|34
1628768100000|2021-08-12 11:35:00|35535.4|35495.4|35539.7|35499.7|35549.7|35509.7|35519.7|35479.7|166
1628768400000|2021-08-12 11:40:00|35534|35494|35594|35554|35594|35554|35529.7|35489.7|131
1628768700000|2021-08-12 11:45:00|35589.7|35549.7|35573.4|35533.4|35599|35559|35568.4|35528.4|42
1628769000000|2021-08-12 11:50:00|35568.4|35528.4|35578.4|35538.4|35589|35549|35558.4|35518.4|105
1628769300000|2021-08-12 11:55:00|35593.4|35553.4|35628.4|35588.4|35658.4|35618.4|35593.4|35553.4|127
1628769600000|2021-08-12 12:00:00|35629|35589|35569|35529|35639|35599|35569|35529|140
1628769900000|2021-08-12 12:05:00|35579|35539|35609.7|35569.7|35615.4|35575.4|35549|35509|150
1628770200000|2021-08-12 12:10:00|35619.7|35579.7|35634|35594|35649|35609|35619|35579|127
1628770500000|2021-08-12 12:15:00|35629|35589|35589.7|35549.7|35629.7|35589.7|35575.4|35535.4|83
1628770800000|2021-08-12 12:20:00|35594|35554|35638.4|35598.4|35648.4|35608.4|35584.7|35544.7|123
1628771100000|2021-08-12 12:25:00|35632.7|35592.7|35747|35707|35747|35707|35623.4|35583.4|251
1628771400000|2021-08-12 12:30:00|35747.7|35707.7|35776.4|35736.4|35836.4|35796.4|35747|35707|361
1628771700000|2021-08-12 12:35:00|35767|35727|35787|35747|35802|35762|35761.4|35721.4|161
1628772000000|2021-08-12 12:40:00|35791.4|35751.4|35800|35760|35802|35762|35750|35710|133
1628775000000|2021-08-12 13:30:00|35815.7|35775.7|35797|35757|35940.7|35900.7|35752|35712|1482
1628775300000|2021-08-12 13:35:00|35812.7|35772.7|35852.7|35812.7|35877|35837|35787|35747|682
1628775600000|2021-08-12 13:40:00|35857|35817|35804.1|35764.1|35887|35847|35778.4|35738.4|398
1628775900000|2021-08-12 13:45:00|35808.4|35768.4|35850.4|35810.4|35850.4|35810.4|35804.7|35764.7|199
1628776200000|2021-08-12 13:50:00|35845.4|35805.4|35705.4|35665.4|35849.7|35809.7|35680.4|35640.4|475
1628776500000|2021-08-12 13:55:00|35704.7|35664.7|35659.7|35619.7|35739.7|35699.7|35630.4|35590.4|364
1628776800000|2021-08-12 14:00:00|35650.4|35610.4|35719.1|35679.1|35730.4|35690.4|35644.1|35604.1|375
1628777100000|2021-08-12 14:05:00|35709.7|35669.7|35837.7|35797.7|35847.7|35807.7|35699.7|35659.7|486
1628777400000|2021-08-12 14:10:00|35847.7|35807.7|35897|35857|35917|35877|35842.7|35802.7|749
1628777700000|2021-08-12 14:15:00|35892.7|35852.7|35852.7|35812.7|35897|35857|35823.4|35783.4|253
1628778000000|2021-08-12 14:20:00|35848.4|35808.4|35757|35717|35852.7|35812.7|35747.7|35707.7|120
1628778300000|2021-08-12 14:25:00|35752.7|35712.7|35717.7|35677.7|35767|35727|35712.7|35672.7|121
1628778600000|2021-08-12 14:30:00|35712.7|35672.7|35607|35567|35712.7|35672.7|35587.7|35547.7|440
1628778900000|2021-08-12 14:35:00|35612.7|35572.7|35677|35637|35682|35642|35577.7|35537.7|379
1628779200000|2021-08-12 14:40:00|35667|35627|35677|35637|35677.7|35637.7|35637|35597|210
1628779500000|2021-08-12 14:45:00|35667|35627|35712.7|35672.7|35727|35687|35667|35627|247
1628779800000|2021-08-12 14:50:00|35708.4|35668.4|35727.7|35687.7|35728.4|35688.4|35677.7|35637.7|128
1628780100000|2021-08-12 14:55:00|35718.4|35678.4|35763.4|35723.4|35767.7|35727.7|35697.7|35657.7|118
1628780400000|2021-08-12 15:00:00|35759.1|35719.1|35768.4|35728.4|35782.7|35742.7|35747.7|35707.7|139
1628780700000|2021-08-12 15:05:00|35767.7|35727.7|35714.1|35674.1|35767.7|35727.7|35689.7|35649.7|173
1628781000000|2021-08-12 15:10:00|35709.7|35669.7|35637.7|35597.7|35719.7|35679.7|35627.7|35587.7|236
1628781300000|2021-08-12 15:15:00|35642.7|35602.7|35672.7|35632.7|35672.7|35632.7|35626.4|35586.4|209
1628781600000|2021-08-12 15:20:00|35677|35637|35677|35637|35682|35642|35647|35607|175
1628781900000|2021-08-12 15:25:00|35672.7|35632.7|35647|35607|35681.4|35641.4|35647|35607|171
1628782200000|2021-08-12 15:30:00|35646.4|35606.4|35635.7|35595.7|35675.7|35635.7|35635.7|35595.7|242
1628782500000|2021-08-12 15:35:00|35630.7|35590.7|35715.7|35675.7|35715.7|35675.7|35630.7|35590.7|220
1628782800000|2021-08-12 15:40:00|35711.4|35671.4|35655.7|35615.7|35715.7|35675.7|35615.7|35575.7|159
1628783100000|2021-08-12 15:45:00|35661.4|35621.4|35637|35597|35715.7|35675.7|35627|35587|417
1628783400000|2021-08-12 15:50:00|35636.4|35596.4|35602|35562|35647|35607|35555.7|35515.7|498
1628783700000|2021-08-12 15:55:00|35602.7|35562.7|35605.7|35565.7|35695.7|35655.7|35570.7|35530.7|508
1628784000000|2021-08-12 16:00:00|35606.4|35566.4|36212|36172|36679.8|36639.8|35606.4|35566.4|2841
1628784300000|2021-08-12 16:05:00|36221.4|36181.4|36471.4|36431.4|36505.7|36465.7|36171.4|36131.4|1228
1628784600000|2021-08-12 16:10:00|36470.7|36430.7|36202|36162|36592.7|36552.7|36187.7|36147.7|1144
1628784900000|2021-08-12 16:15:00|36202.7|36162.7|36052|36012|36357|36317|36027.7|35987.7|835
1628785200000|2021-08-12 16:20:00|36047|36007|36325.7|36285.7|36345.7|36305.7|36047|36007|542
1628785500000|2021-08-12 16:25:00|36320.7|36280.7|36405.7|36365.7|36464.3|36424.3|36276.4|36236.4|1051
1628785800000|2021-08-12 16:30:00|36404.3|36364.3|36358|36318|36479.3|36439.3|36353|36313|545
1628786100000|2021-08-12 16:35:00|36363|36323|36223|36183|36363|36323|36213.6|36173.6|435
1628786400000|2021-08-12 16:40:00|36228|36188|36204.3|36164.3|36284.3|36244.3|36184.3|36144.3|266
1628786700000|2021-08-12 16:45:00|36208.6|36168.6|36149.3|36109.3|36248.6|36208.6|36139.3|36099.3|165
1628787000000|2021-08-12 16:50:00|36154.3|36114.3|36174.3|36134.3|36228.6|36188.6|36099.3|36059.3|222
1628787300000|2021-08-12 16:55:00|36184.3|36144.3|36174.3|36134.3|36204.3|36164.3|36109.3|36069.3|154
1628787600000|2021-08-12 17:00:00|36168.6|36128.6|36085.7|36045.7|36198.6|36158.6|36085.7|36045.7|206
1628787900000|2021-08-12 17:05:00|36090|36050|35976.4|35936.4|36115.7|36075.7|35941.4|35901.4|395
1628788200000|2021-08-12 17:10:00|35985.7|35945.7|36035.7|35995.7|36060|36020|35975.7|35935.7|219
1628788500000|2021-08-12 17:15:00|36045.7|36005.7|36080|36040|36085|36045|36045.7|36005.7|183
1628788800000|2021-08-12 17:20:00|36085|36045|35995.7|35955.7|36095.7|36055.7|35992|35952|230
1628789100000|2021-08-12 17:25:00|35990.7|35950.7|35961.4|35921.4|35996.4|35956.4|35961.4|35921.4|182
1628789400000|2021-08-12 17:30:00|35965.7|35925.7|35847|35807|36025.7|35985.7|35792|35752|614
1628789700000|2021-08-12 17:35:00|35851.4|35811.4|35930|35890|35930.7|35890.7|35807.1|35767.1|328
1628790000000|2021-08-12 17:40:00|35925.7|35885.7|35980.7|35940.7|36005.7|35965.7|35925.7|35885.7|208
1628790300000|2021-08-12 17:45:00|35981.4|35941.4|36060.7|36020.7|36065.7|36025.7|35965.7|35925.7|212
1628790600000|2021-08-12 17:50:00|36065|36025|36022.1|35982.1|36077.1|36037.1|36017.1|35977.1|267
1628790900000|2021-08-12 17:55:00|36027.1|35987.1|36060|36020|36082.1|36042.1|36027.1|35987.1|241
1628791200000|2021-08-12 18:00:00|36055.7|36015.7|36029.3|35989.3|36074.3|36034.3|36028.6|35988.6|297
1628791500000|2021-08-12 18:05:00|36024.3|35984.3|35977.3|35937.3|36059.3|36019.3|35958.6|35918.6|590
1628791800000|2021-08-12 18:10:00|35973|35933|35865.7|35825.7|35973|35933|35783|35743|1649
1628792100000|2021-08-12 18:15:00|35865|35825|35795.7|35755.7|35905|35865|35765.7|35725.7|331
1628812800000|2021-08-13 00:00:00|35825|35785|35615|35575|35825|35785|35595.7|35555.7|232
1628813100000|2021-08-13 00:05:00|35615.7|35575.7|35580|35540|35620.7|35580.7|35475.7|35435.7|233
1628813400000|2021-08-13 00:10:00|35575.7|35535.7|35579.3|35539.3|35644.3|35604.3|35535|35495|106
1628813700000|2021-08-13 00:15:00|35583.6|35543.6|35614.3|35574.3|35629.3|35589.3|35555|35515|83
1628814000000|2021-08-13 00:20:00|35615|35575|35629.3|35589.3|35650|35610|35615|35575|25
1628814300000|2021-08-13 00:25:00|35619.3|35579.3|35664.3|35624.3|35674.3|35634.3|35619.3|35579.3|32
1628814600000|2021-08-13 00:30:00|35659.3|35619.3|35669.3|35629.3|35674.3|35634.3|35659.3|35619.3|6
1628814900000|2021-08-13 00:35:00|35664.3|35624.3|35694.3|35654.3|35698.6|35658.6|35664.3|35624.3|13
1628815200000|2021-08-13 00:40:00|35690|35650|35694.3|35654.3|35704.3|35664.3|35688.6|35648.6|14
1628815500000|2021-08-13 00:45:00|35685.7|35645.7|35689.3|35649.3|35694.3|35654.3|35674.3|35634.3|6
1628815800000|2021-08-13 00:50:00|35684.3|35644.3|35664.3|35624.3|35684.3|35644.3|35648.6|35608.6|72
1628816100000|2021-08-13 00:55:00|35668.6|35628.6|35689.3|35649.3|35703.6|35663.6|35664.3|35624.3|11
1628816400000|2021-08-13 01:00:00|35684.3|35644.3|35614.3|35574.3|35684.3|35644.3|35608.6|35568.6|24
1628816700000|2021-08-13 01:05:00|35610|35570|35599.3|35559.3|35619.3|35579.3|35584.3|35544.3|13
1628817000000|2021-08-13 01:10:00|35598.6|35558.6|35589.3|35549.3|35609.3|35569.3|35588.6|35548.6|11
1628817300000|2021-08-13 01:15:00|35585|35545|35608.6|35568.6|35623.6|35583.6|35584.3|35544.3|19
1628817600000|2021-08-13 01:20:00|35614.3|35574.3|35604.3|35564.3|35614.3|35574.3|35594.3|35554.3|28
1628817900000|2021-08-13 01:25:00|35608.6|35568.6|35634.3|35594.3|35650|35610|35608.6|35568.6|18
1628818200000|2021-08-13 01:30:00|35629.3|35589.3|35639.3|35599.3|35654.3|35614.3|35625|35585|3
1628818500000|2021-08-13 01:35:00|35635|35595|35624.3|35584.3|35635|35595|35624.3|35584.3|4
1628818800000|2021-08-13 01:40:00|35628.6|35588.6|35634.3|35594.3|35644.3|35604.3|35628.6|35588.6|13
1628819100000|2021-08-13 01:45:00|35635|35595|35649.3|35609.3|35649.3|35609.3|35620|35580|12
1628819400000|2021-08-13 01:50:00|35644.3|35604.3|35649.3|35609.3|35659.3|35619.3|35629.3|35589.3|16
1628819700000|2021-08-13 01:55:00|35653.6|35613.6|35649.3|35609.3|35659.3|35619.3|35649.3|35609.3|5
1628820000000|2021-08-13 02:00:00|35644.3|35604.3|35649.3|35609.3|35664.3|35624.3|35639.3|35599.3|16
1628820300000|2021-08-13 02:05:00|35654.3|35614.3|35679.3|35639.3|35684.3|35644.3|35654.3|35614.3|14
1628820600000|2021-08-13 02:10:00|35674.3|35634.3|35694.3|35654.3|35708.6|35668.6|35674.3|35634.3|23
1628820900000|2021-08-13 02:15:00|35689.3|35649.3|35694.3|35654.3|35694.3|35654.3|35684.3|35644.3|6
1628821200000|2021-08-13 02:20:00|35693.6|35653.6|35699.3|35659.3|35699.3|35659.3|35689.3|35649.3|2
1628821500000|2021-08-13 02:25:00|35698.6|35658.6|35679.3|35639.3|35699.3|35659.3|35679.3|35639.3|6
1628821800000|2021-08-13 02:30:00|35694.3|35654.3|35699.3|35659.3|35704.3|35664.3|35689.3|35649.3|8
1628822100000|2021-08-13 02:35:00|35704.3|35664.3|35719.3|35679.3|35724.3|35684.3|35699.3|35659.3|15
1628822400000|2021-08-13 02:40:00|35714.3|35674.3|35710|35670|35720|35680|35710|35670|13
1628822700000|2021-08-13 02:45:00|35709.3|35669.3|35709.3|35669.3|35719.3|35679.3|35695|35655|13
1628823000000|2021-08-13 02:50:00|35708.6|35668.6|35749.3|35709.3|35753.6|35713.6|35704.3|35664.3|32
1628823300000|2021-08-13 02:55:00|35739.3|35699.3|35744.3|35704.3|35744.3|35704.3|35729.3|35689.3|13
1628823600000|2021-08-13 03:00:00|35748.6|35708.6|35754.3|35714.3|35764.3|35724.3|35748.6|35708.6|6
1628823900000|2021-08-13 03:05:00|35760|35720|35784.3|35744.3|35784.3|35744.3|35754.3|35714.3|11
1628824200000|2021-08-13 03:10:00|35785|35745|35789.3|35749.3|35798.6|35758.6|35784.3|35744.3|14
1628824500000|2021-08-13 03:15:00|35793.6|35753.6|35779.3|35739.3|35798.6|35758.6|35774.3|35734.3|18
1628824800000|2021-08-13 03:20:00|35778.6|35738.6|35774.3|35734.3|35783.6|35743.6|35774.3|35734.3|7
1628825100000|2021-08-13 03:25:00|35773.6|35733.6|35769.3|35729.3|35784.3|35744.3|35769.3|35729.3|9
1628825400000|2021-08-13 03:30:00|35773.6|35733.6|35775|35735|35780|35740|35769.3|35729.3|3
1628825700000|2021-08-13 03:35:00|35774.3|35734.3|35784.3|35744.3|35784.3|35744.3|35774.3|35734.3|3
1628826000000|2021-08-13 03:40:00|35779.3|35739.3|35784.3|35744.3|35784.3|35744.3|35774.3|35734.3|3
1628826300000|2021-08-13 03:45:00|35785|35745|35789.3|35749.3|35794.3|35754.3|35784.3|35744.3|4
1628826600000|2021-08-13 03:50:00|35790|35750|35784.3|35744.3|35794.3|35754.3|35784.3|35744.3|9
1628826900000|2021-08-13 03:55:00|35780|35740|35780|35740|35784.3|35744.3|35774.3|35734.3|2
1628827200000|2021-08-13 04:00:00|35784.3|35744.3|35809.3|35769.3|35809.3|35769.3|35784.3|35744.3|8
1628827500000|2021-08-13 04:05:00|35808.6|35768.6|35810|35770|35814.3|35774.3|35808.6|35768.6|5
1628827800000|2021-08-13 04:10:00|35814.3|35774.3|35809.3|35769.3|35814.3|35774.3|35809.3|35769.3|4
1628828100000|2021-08-13 04:15:00|35810|35770|35799.3|35759.3|35810|35770|35795.7|35755.7|10
1628828400000|2021-08-13 04:20:00|35795|35755|35799.3|35759.3|35799.3|35759.3|35794.3|35754.3|3
1628828700000|2021-08-13 04:25:00|35800|35760|35805|35765|35809.3|35769.3|35799.3|35759.3|1
1628829000000|2021-08-13 04:30:00|35804.3|35764.3|35804.3|35764.3|35804.3|35764.3|35753.6|35713.6|17
1628829300000|2021-08-13 04:35:00|35799.3|35759.3|35809.3|35769.3|35809.3|35769.3|35794.3|35754.3|5
1628829600000|2021-08-13 04:40:00|35804.3|35764.3|35814.3|35774.3|35822.9|35782.9|35804.3|35764.3|6
1628829900000|2021-08-13 04:45:00|35818.6|35778.6|35808.6|35768.6|35818.6|35778.6|35808.6|35768.6|14
1628830200000|2021-08-13 04:50:00|35812.9|35772.9|35818.6|35778.6|35818.6|35778.6|35808.6|35768.6|0
1628830500000|2021-08-13 04:55:00|35823.6|35783.6|35838.6|35798.6|35843.6|35803.6|35823.6|35783.6|4
1628830800000|2021-08-13 05:00:00|35837.9|35797.9|35828.6|35788.6|35842.9|35802.9|35822.9|35782.9|3
1628831100000|2021-08-13 05:05:00|35827.9|35787.9|35833.6|35793.6|35833.6|35793.6|35822.9|35782.9|0
1628831400000|2021-08-13 05:10:00|35834.3|35794.3|35838.6|35798.6|35838.6|35798.6|35833.6|35793.6|0
1628831700000|2021-08-13 05:15:00|35832.9|35792.9|35838.6|35798.6|35838.6|35798.6|35832.9|35792.9|1
1628832000000|2021-08-13 05:20:00|35834.3|35794.3|35834.3|35794.3|35838.6|35798.6|35832.9|35792.9|0
1628832300000|2021-08-13 05:25:00|35838.6|35798.6|35828.6|35788.6|35838.6|35798.6|35828.6|35788.6|5
1628832600000|2021-08-13 05:30:00|35824.3|35784.3|35824.3|35784.3|35824.3|35784.3|35813.6|35773.6|11
1628832900000|2021-08-13 05:35:00|35829.3|35789.3|35828.6|35788.6|35839.3|35799.3|35828.6|35788.6|7
1628833200000|2021-08-13 05:40:00|35829.3|35789.3|35819.3|35779.3|35829.3|35789.3|35814.3|35774.3|10
1628833500000|2021-08-13 05:45:00|35815|35775|35833.6|35793.6|35834.3|35794.3|35814.3|35774.3|4
1628833800000|2021-08-13 05:50:00|35829.3|35789.3|35839.3|35799.3|35843.6|35803.6|35823.6|35783.6|3
1628834100000|2021-08-13 05:55:00|35834.3|35794.3|35859.3|35819.3|35864.3|35824.3|35833.6|35793.6|16
1628834400000|2021-08-13 06:00:00|35863.6|35823.6|35900|35860|35914.3|35874.3|35859.3|35819.3|44
1628834700000|2021-08-13 06:05:00|35904.3|35864.3|35959.3|35919.3|35964.3|35924.3|35904.3|35864.3|56
1628835000000|2021-08-13 06:10:00|35958.6|35918.6|35974.3|35934.3|35974.3|35934.3|35934.3|35894.3|17
1628835300000|2021-08-13 06:15:00|35980|35940|35999.3|35959.3|35999.3|35959.3|35945|35905|69
1628835600000|2021-08-13 06:20:00|36000|35960|35989.3|35949.3|36000|35960|35974.3|35934.3|32
1628835900000|2021-08-13 06:25:00|35994.3|35954.3|35989.3|35949.3|36005.7|35965.7|35975|35935|59
1628836200000|2021-08-13 06:30:00|35990.7|35950.7|35995|35955|35995.7|35955.7|35975|35935|11
1628836500000|2021-08-13 06:35:00|36000.7|35960.7|35980.7|35940.7|36009.3|35969.3|35975.7|35935.7|27
1628836800000|2021-08-13 06:40:00|35980|35940|35990|35950|35999.3|35959.3|35979.3|35939.3|9
1628837100000|2021-08-13 06:45:00|35994.3|35954.3|36009.3|35969.3|36014.3|35974.3|35994.3|35954.3|21
1628837400000|2021-08-13 06:50:00|36014.3|35974.3|35985|35945|36014.3|35974.3|35985|35945|117
1628837700000|2021-08-13 06:55:00|35989.3|35949.3|36079.3|36039.3|36084.3|36044.3|35989.3|35949.3|108
1628838000000|2021-08-13 07:00:00|36078.6|36038.6|36050|36010|36078.6|36038.6|36039.3|35999.3|26
1628838300000|2021-08-13 07:05:00|36049.3|36009.3|36040|36000|36049.3|36009.3|36014.3|35974.3|26
1628838600000|2021-08-13 07:10:00|36035.7|35995.7|36015|35975|36040|36000|36014.3|35974.3|11
1628838900000|2021-08-13 07:15:00|36020|35980|36025|35985|36030.7|35990.7|36014.3|35974.3|11
1628839200000|2021-08-13 07:20:00|36024.3|35984.3|36030|35990|36034.3|35994.3|36015|35975|32
1628839500000|2021-08-13 07:25:00|36025.7|35985.7|36018.6|35978.6|36039.3|35999.3|36014.3|35974.3|9
1628839800000|2021-08-13 07:30:00|36019.3|35979.3|36034.3|35994.3|36034.3|35994.3|35994.3|35954.3|12
1628840100000|2021-08-13 07:35:00|36038.6|35998.6|36034.3|35994.3|36049.3|36009.3|36034.3|35994.3|8
1628840400000|2021-08-13 07:40:00|36038.6|35998.6|36024.3|35984.3|36040|36000|36015|35975|17
1628840700000|2021-08-13 07:45:00|36028.6|35988.6|36029.3|35989.3|36038.6|35998.6|36024.3|35984.3|3
1628841000000|2021-08-13 07:50:00|36034.3|35994.3|36004.3|35964.3|36038.6|35998.6|35994.3|35954.3|18
1628841300000|2021-08-13 07:55:00|36000|35960|35979.3|35939.3|36004.3|35964.3|35978.6|35938.6|5
1628841600000|2021-08-13 08:00:00|35978.6|35938.6|35959.3|35919.3|35984.3|35944.3|35955|35915|26
1628841900000|2021-08-13 08:05:00|35960|35920|35939.3|35899.3|35960|35920|35939.3|35899.3|25
1628842200000|2021-08-13 08:10:00|35940|35900|35939.3|35899.3|35954.3|35914.3|35924.3|35884.3|39
1628842500000|2021-08-13 08:15:00|35940|35900|35930|35890|35949.3|35909.3|35924.3|35884.3|3
1628842800000|2021-08-13 08:20:00|35934.3|35894.3|35898.6|35858.6|35934.3|35894.3|35884.3|35844.3|27
1628843100000|2021-08-13 08:25:00|35899.3|35859.3|35898.6|35858.6|35903.6|35863.6|35875|35835|24
1628843400000|2021-08-13 08:30:00|35902.9|35862.9|35930.7|35890.7|35930.7|35890.7|35890|35850|32
1628843700000|2021-08-13 08:35:00|35945|35905|35930|35890|35945|35905|35915|35875|51
1628844000000|2021-08-13 08:40:00|35934.3|35894.3|35925|35885|35950.7|35910.7|35924.3|35884.3|50
1628844300000|2021-08-13 08:45:00|35925.7|35885.7|35888.6|35848.6|35939.3|35899.3|35885|35845|87
1628844600000|2021-08-13 08:50:00|35893.6|35853.6|35880.7|35840.7|35900|35860|35865.7|35825.7|20
1628844900000|2021-08-13 08:55:00|35876.4|35836.4|35850|35810|35885|35845|35835.7|35795.7|27
1628845200000|2021-08-13 09:00:00|35845.7|35805.7|35855|35815|35870|35830|35835|35795|58
1628845500000|2021-08-13 09:05:00|35850.7|35810.7|35865|35825|35870|35830|35850|35810|21
1628845800000|2021-08-13 09:10:00|35865.7|35825.7|35810|35770|35880.7|35840.7|35809.3|35769.3|85
1628846100000|2021-08-13 09:15:00|35815|35775|35845.7|35805.7|35845.7|35805.7|35805|35765|10
1628846400000|2021-08-13 09:20:00|35840.7|35800.7|35835.7|35795.7|35845.7|35805.7|35820.7|35780.7|14
1628846700000|2021-08-13 09:25:00|35845.7|35805.7|35840.7|35800.7|35855.7|35815.7|35835.7|35795.7|44
1628847000000|2021-08-13 09:30:00|35845|35805|35830.7|35790.7|35850.7|35810.7|35825.7|35785.7|23
1628847300000|2021-08-13 09:35:00|35840.7|35800.7|35795.7|35755.7|35845|35805|35795.7|35755.7|49
1628847600000|2021-08-13 09:40:00|35800|35760|35825.7|35785.7|35825.7|35785.7|35795.7|35755.7|9
1628847900000|2021-08-13 09:45:00|35830.7|35790.7|35805.7|35765.7|35835.7|35795.7|35796.4|35756.4|8
1628848200000|2021-08-13 09:50:00|35811.4|35771.4|35815.7|35775.7|35825.7|35785.7|35810.7|35770.7|4
1628848500000|2021-08-13 09:55:00|35810.7|35770.7|35795.7|35755.7|35820|35780|35790.7|35750.7|3
1628848800000|2021-08-13 10:00:00|35791.4|35751.4|35785.7|35745.7|35805.7|35765.7|35775.7|35735.7|11
1628849100000|2021-08-13 10:05:00|35780.7|35740.7|35820|35780|35825|35785|35780.7|35740.7|9
1628849400000|2021-08-13 10:10:00|35810.7|35770.7|35830.7|35790.7|35845.7|35805.7|35800.7|35760.7|22
1628849700000|2021-08-13 10:15:00|35825.7|35785.7|35850.7|35810.7|35850.7|35810.7|35810.7|35770.7|6
1628850000000|2021-08-13 10:20:00|35855.7|35815.7|35929.3|35889.3|35940|35900|35850.7|35810.7|87
1628850300000|2021-08-13 10:25:00|35919.3|35879.3|35919.3|35879.3|35935|35895|35904.3|35864.3|57
1628850600000|2021-08-13 10:30:00|35920|35880|36019.3|35979.3|36020|35980|35915.7|35875.7|63
1628850900000|2021-08-13 10:35:00|36014.3|35974.3|36020|35980|36020|35980|36005|35965|12
1628851200000|2021-08-13 10:40:00|36019.3|35979.3|36014.3|35974.3|36020|35980|36000|35960|8
1628851500000|2021-08-13 10:45:00|36010|35970|36024.3|35984.3|36024.3|35984.3|36004.3|35964.3|25
1628851800000|2021-08-13 10:50:00|36029.3|35989.3|36099.3|36059.3|36108.6|36068.6|36029.3|35989.3|83
1628852100000|2021-08-13 10:55:00|36103.6|36063.6|36090|36050|36109.3|36069.3|36080|36040|35
1628852400000|2021-08-13 11:00:00|36089.3|36049.3|36060|36020|36094.3|36054.3|36054.3|36014.3|38
1628852700000|2021-08-13 11:05:00|36059.3|36019.3|36069.3|36029.3|36074.3|36034.3|36040|36000|6
1628853000000|2021-08-13 11:10:00|36065|36025|36064.3|36024.3|36069.3|36029.3|36040|36000|24
1628853300000|2021-08-13 11:15:00|36068.6|36028.6|36049.3|36009.3|36084.3|36044.3|36044.3|36004.3|31
1628853600000|2021-08-13 11:20:00|36045|36005|36050|36010|36064.3|36024.3|36044.3|36004.3|29
1628853900000|2021-08-13 11:25:00|36059.3|36019.3|36098.6|36058.6|36098.6|36058.6|36049.3|36009.3|33
1628854200000|2021-08-13 11:30:00|36094.3|36054.3|36101.4|36061.4|36115.7|36075.7|36094.3|36054.3|83
1628854500000|2021-08-13 11:35:00|36105.7|36065.7|36105.7|36065.7|36111.4|36071.4|36086.4|36046.4|24
1628854800000|2021-08-13 11:40:00|36101.4|36061.4|36101.4|36061.4|36115.7|36075.7|36087.1|36047.1|14
1628855100000|2021-08-13 11:45:00|36097.1|36057.1|36101.4|36061.4|36106.4|36066.4|36086.4|36046.4|12
1628855400000|2021-08-13 11:50:00|36105.7|36065.7|36101.4|36061.4|36115.7|36075.7|36091.4|36051.4|5
1628855700000|2021-08-13 11:55:00|36095.7|36055.7|36085.7|36045.7|36105.7|36065.7|36085.7|36045.7|42
1628856000000|2021-08-13 12:00:00|36086.4|36046.4|36075.7|36035.7|36091.4|36051.4|36040|36000|108
1628856300000|2021-08-13 12:05:00|36080.7|36040.7|36055.7|36015.7|36080.7|36040.7|36041.4|36001.4|35
1628856600000|2021-08-13 12:10:00|36075.7|36035.7|36110.7|36070.7|36115|36075|36055|36015|111
1628856900000|2021-08-13 12:15:00|36109.3|36069.3|36124.3|36084.3|36143.6|36103.6|36099.3|36059.3|120
1628857200000|2021-08-13 12:20:00|36119.3|36079.3|36100.7|36060.7|36174.3|36134.3|36075.7|36035.7|143
1628857500000|2021-08-13 12:25:00|36105|36065|36090|36050|36110.7|36070.7|36065.7|36025.7|36
1628857800000|2021-08-13 12:30:00|36085.7|36045.7|36105|36065|36105.7|36065.7|36074.3|36034.3|36
1628858100000|2021-08-13 12:35:00|36114.3|36074.3|36070.7|36030.7|36114.3|36074.3|36070.7|36030.7|43
1628858400000|2021-08-13 12:40:00|36065.7|36025.7|36080.7|36040.7|36120|36080|36065.7|36025.7|38
1628861400000|2021-08-13 13:30:00|36095|36055|36174.3|36134.3|36197.2|36157.2|36041.4|36001.4|1142
1628861700000|2021-08-13 13:35:00|36175.7|36135.7|36197.2|36157.2|36247.2|36207.2|36147.9|36107.9|516
1628862000000|2021-08-13 13:40:00|36192.2|36152.2|36237.2|36197.2|36257.2|36217.2|36168.6|36128.6|545
1628862300000|2021-08-13 13:45:00|36235|36195|36240.7|36200.7|36281.4|36241.4|36196.4|36156.4|370
1628862600000|2021-08-13 13:50:00|36245.7|36205.7|36115.7|36075.7|36265.7|36225.7|36115.7|36075.7|224
1628862900000|2021-08-13 13:55:00|36120|36080|36071.4|36031.4|36185.7|36145.7|36071.4|36031.4|180
1628863200000|2021-08-13 14:00:00|36081.4|36041.4|36162.2|36122.2|36211.4|36171.4|36080.7|36040.7|265
1628863500000|2021-08-13 14:05:00|36166.4|36126.4|36131.4|36091.4|36187.2|36147.2|36116.4|36076.4|284
1628863800000|2021-08-13 14:10:00|36135.7|36095.7|36095.7|36055.7|36155.7|36115.7|36071.4|36031.4|194
1628864100000|2021-08-13 14:15:00|36101.4|36061.4|36095.7|36055.7|36116.4|36076.4|36055.7|36015.7|122
1628864400000|2021-08-13 14:20:00|36090|36050|36140|36100|36165.7|36125.7|36055.7|36015.7|217
1628864700000|2021-08-13 14:25:00|36145|36105|36160|36120|36165.7|36125.7|36060|36020|183
1628865000000|2021-08-13 14:30:00|36164.3|36124.3|36115.7|36075.7|36185.7|36145.7|36115|36075|513
1628865300000|2021-08-13 14:35:00|36120.7|36080.7|36125.7|36085.7|36145.7|36105.7|36085.7|36045.7|399
1628865600000|2021-08-13 14:40:00|36120|36080|36153.6|36113.6|36174.3|36134.3|36120|36080|351
1628865900000|2021-08-13 14:45:00|36164.3|36124.3|36134.3|36094.3|36174.3|36134.3|36115|36075|577
1628866200000|2021-08-13 14:50:00|36135|36095|36124.3|36084.3|36174.3|36134.3|36105|36065|376
1628866500000|2021-08-13 14:55:00|36115|36075|36045.7|36005.7|36150|36110|36035|35995|382
1628866800000|2021-08-13 15:00:00|36055|36015|36094.3|36054.3|36110|36070|36050|36010|279
1628867100000|2021-08-13 15:05:00|36095|36055|36064.3|36024.3|36110|36070|36053.6|36013.6|403
1628867400000|2021-08-13 15:10:00|36068.6|36028.6|35994.3|35954.3|36103.6|36063.6|35989.3|35949.3|363
1628867700000|2021-08-13 15:15:00|35998.6|35958.6|35894.3|35854.3|35999.3|35959.3|35874.3|35834.3|199
1628868000000|2021-08-13 15:20:00|35893.6|35853.6|35940|35900|35944.3|35904.3|35873.6|35833.6|341
1628868300000|2021-08-13 15:25:00|35944.3|35904.3|35923.6|35883.6|35974.3|35934.3|35923.6|35883.6|137
1628868600000|2021-08-13 15:30:00|35918.6|35878.6|35932.8|35892.8|35948.6|35908.6|35903.6|35863.6|224
1628868900000|2021-08-13 15:35:00|35942.8|35902.8|35962.1|35922.1|35962.8|35922.8|35922.1|35882.1|249
1628869200000|2021-08-13 15:40:00|35962.8|35922.8|35977.1|35937.1|35988.6|35948.6|35942.8|35902.8|152
1628869500000|2021-08-13 15:45:00|35982.8|35942.8|35964.3|35924.3|36017.8|35977.8|35954.3|35914.3|249
1628869800000|2021-08-13 15:50:00|35969.3|35929.3|35978.5|35938.5|36013.5|35973.5|35954.3|35914.3|274
1628870100000|2021-08-13 15:55:00|35982.8|35942.8|35962.8|35922.8|36019.2|35979.2|35952.8|35912.8|117
1628870400000|2021-08-13 16:00:00|35967.8|35927.8|35959.9|35919.9|36008.5|35968.5|35946.4|35906.4|276
1628870700000|2021-08-13 16:05:00|35964.2|35924.2|35965.6|35925.6|35985.6|35945.6|35936.4|35896.4|271
1628871000000|2021-08-13 16:10:00|35966.4|35926.4|36047.1|36007.1|36057.1|36017.1|35966.4|35926.4|316
1628871300000|2021-08-13 16:15:00|36046.4|36006.4|36059.9|36019.9|36087.1|36047.1|36036.4|35996.4|140
1628871600000|2021-08-13 16:20:00|36055.6|36015.6|36065.6|36025.6|36084.2|36044.2|36034.9|35994.9|172
1628871900000|2021-08-13 16:25:00|36069.9|36029.9|36014.9|35974.9|36085.6|36045.6|36014.9|35974.9|145
1628872200000|2021-08-13 16:30:00|36024.9|35984.9|36025.6|35985.6|36044.9|36004.9|36014.9|35974.9|169
1628872500000|2021-08-13 16:35:00|36034.9|35994.9|35985.6|35945.6|36044.9|36004.9|35985.6|35945.6|85
1628872800000|2021-08-13 16:40:00|35989.9|35949.9|35985.6|35945.6|35999.9|35959.9|35954.9|35914.9|86
1628873100000|2021-08-13 16:45:00|35977.1|35937.1|35979.9|35939.9|36035.6|35995.6|35974.9|35934.9|144
1628873400000|2021-08-13 16:50:00|35984.2|35944.2|35993.5|35953.5|36024.9|35984.9|35984.2|35944.2|202
1628873700000|2021-08-13 16:55:00|35994.2|35954.2|36004.9|35964.9|36010.6|35970.6|35964.2|35924.2|518
1628874000000|2021-08-13 17:00:00|36005.6|35965.6|36041.3|36001.3|36057.1|36017.1|35996.3|35956.3|382
1628874300000|2021-08-13 17:05:00|36046.3|36006.3|36016.3|35976.3|36057.1|36017.1|36011.3|35971.3|152
1628874600000|2021-08-13 17:10:00|36017.1|35977.1|36155.6|36115.6|36164.9|36124.9|36017.1|35977.1|278
1628874900000|2021-08-13 17:15:00|36159.9|36119.9|36119.9|36079.9|36160.6|36120.6|36114.9|36074.9|184
1628875200000|2021-08-13 17:20:00|36124.9|36084.9|36144.2|36104.2|36154.2|36114.2|36104.9|36064.9|183
1628875500000|2021-08-13 17:25:00|36148.5|36108.5|36105.6|36065.6|36148.5|36108.5|36099.9|36059.9|209
1628875800000|2021-08-13 17:30:00|36104.9|36064.9|36089.9|36049.9|36114.9|36074.9|36064.9|36024.9|150
1628876100000|2021-08-13 17:35:00|36085.6|36045.6|36115.6|36075.6|36115.6|36075.6|36070.6|36030.6|124
1628876400000|2021-08-13 17:40:00|36114.9|36074.9|36076.3|36036.3|36114.9|36074.9|36076.3|36036.3|213
1628876700000|2021-08-13 17:45:00|36077.1|36037.1|36104.9|36064.9|36105.6|36065.6|36044.9|36004.9|210
1628877000000|2021-08-13 17:50:00|36105.6|36065.6|36104.9|36064.9|36119.9|36079.9|36074.9|36034.9|178
1628877300000|2021-08-13 17:55:00|36105.6|36065.6|36004.9|35964.9|36114.2|36074.2|35999.9|35959.9|255
1628877600000|2021-08-13 18:00:00|36005.6|35965.6|36019.2|35979.2|36054.9|36014.9|36004.9|35964.9|183
1628877900000|2021-08-13 18:05:00|36024.9|35984.9|36091.3|36051.3|36096.3|36056.3|36024.9|35984.9|231
1628878200000|2021-08-13 18:10:00|36095.6|36055.6|36034.2|35994.2|36116.3|36076.3|36019.9|35979.9|1289
1628878500000|2021-08-13 18:15:00|36054.2|36014.2|36046.3|36006.3|36072.8|36032.8|36019.2|35979.2|375
1629072000000|2021-08-16 00:00:00|36041|36001|35954.3|35914.3|36042.7|36002.7|35885.1|35845.1|372
1629072300000|2021-08-16 00:05:00|35949.3|35909.3|35934.3|35894.3|35949.3|35909.3|35909.3|35869.3|139
1629072600000|2021-08-16 00:10:00|35935.1|35895.1|35963.5|35923.5|35989.3|35949.3|35934.3|35894.3|107
1629072900000|2021-08-16 00:15:00|35954.3|35914.3|35948.5|35908.5|35959.3|35919.3|35948.5|35908.5|9
1629073200000|2021-08-16 00:20:00|35953.5|35913.5|35958.5|35918.5|35968.5|35928.5|35948.5|35908.5|24
1629073500000|2021-08-16 00:25:00|35954.3|35914.3|35978.5|35938.5|35978.5|35938.5|35948.5|35908.5|14
1629073800000|2021-08-16 00:30:00|35983.5|35943.5|35972.7|35932.7|35987.7|35947.7|35968.5|35928.5|5
1629074100000|2021-08-16 00:35:00|35973.5|35933.5|36018.5|35978.5|36018.5|35978.5|35973.5|35933.5|9
1629074400000|2021-08-16 00:40:00|36021.7|35981.7|36029.3|35989.3|36039.3|35999.3|36021.7|35981.7|13
1629074700000|2021-08-16 00:45:00|36025.1|35985.1|36044.3|36004.3|36049.3|36009.3|36025.1|35985.1|17
1629075000000|2021-08-16 00:50:00|36045.1|36005.1|36055.1|36015.1|36059.3|36019.3|36039.3|35999.3|11
1629075300000|2021-08-16 00:55:00|36059.3|36019.3|36074.3|36034.3|36079.3|36039.3|36049.3|36009.3|7
1629075600000|2021-08-16 01:00:00|36069.3|36029.3|36134.3|36094.3|36137.7|36097.7|36045.1|36005.1|123
1629075900000|2021-08-16 01:05:00|36130.1|36090.1|36169.3|36129.3|36194.3|36154.3|36110.1|36070.1|50
1629076200000|2021-08-16 01:10:00|36174.3|36134.3|36174.3|36134.3|36194.3|36154.3|36169.3|36129.3|34
1629076500000|2021-08-16 01:15:00|36178.5|36138.5|36150.1|36110.1|36209.3|36169.3|36145.1|36105.1|28
1629076800000|2021-08-16 01:20:00|36140.1|36100.1|36165.1|36125.1|36175.1|36135.1|36130.1|36090.1|29
1629077100000|2021-08-16 01:25:00|36165.9|36125.9|36205.9|36165.9|36205.9|36165.9|36165.9|36125.9|15
1629077400000|2021-08-16 01:30:00|36210.1|36170.1|36219.3|36179.3|36229.3|36189.3|36205.1|36165.1|25
1629077700000|2021-08-16 01:35:00|36220.1|36180.1|36210.1|36170.1|36220.1|36180.1|36190.1|36150.1|13
1629078000000|2021-08-16 01:40:00|36205.9|36165.9|36224.3|36184.3|36229.3|36189.3|36205.9|36165.9|26
1629078300000|2021-08-16 01:45:00|36219.3|36179.3|36214.3|36174.3|36229.3|36189.3|36209.3|36169.3|8
1629078600000|2021-08-16 01:50:00|36218.5|36178.5|36215.1|36175.1|36229.3|36189.3|36205.1|36165.1|21
1629078900000|2021-08-16 01:55:00|36219.3|36179.3|36209.3|36169.3|36224.3|36184.3|36199.3|36159.3|7
1629079200000|2021-08-16 02:00:00|36205.1|36165.1|36229.3|36189.3|36229.3|36189.3|36200.9|36160.9|21
1629079500000|2021-08-16 02:05:00|36233.5|36193.5|36225.1|36185.1|36239.3|36199.3|36219.3|36179.3|30
1629079800000|2021-08-16 02:10:00|36220.1|36180.1|36205.1|36165.1|36229.3|36189.3|36195.1|36155.1|26
1629080100000|2021-08-16 02:15:00|36209.3|36169.3|36209.3|36169.3|36215.1|36175.1|36195.1|36155.1|5
1629080400000|2021-08-16 02:20:00|36205.1|36165.1|36225.1|36185.1|36235.1|36195.1|36205.1|36165.1|24
1629080700000|2021-08-16 02:25:00|36219.3|36179.3|36230.1|36190.1|36235.1|36195.1|36219.3|36179.3|16
1629081000000|2021-08-16 02:30:00|36229.3|36189.3|36239.3|36199.3|36249.3|36209.3|36220.1|36180.1|15
1629081300000|2021-08-16 02:35:00|36235.1|36195.1|36259.3|36219.3|36260.1|36220.1|36235.1|36195.1|21
1629081600000|2021-08-16 02:40:00|36260.1|36220.1|36245.1|36205.1|36270.1|36230.1|36244.3|36204.3|16
1629081900000|2021-08-16 02:45:00|36249.3|36209.3|36244.3|36204.3|36254.3|36214.3|36244.3|36204.3|3
1629082200000|2021-08-16 02:50:00|36240.1|36200.1|36239.3|36199.3|36249.3|36209.3|36239.3|36199.3|7
1629082500000|2021-08-16 02:55:00|36245.1|36205.1|36244.3|36204.3|36254.3|36214.3|36239.3|36199.3|15
1629082800000|2021-08-16 03:00:00|36245.1|36205.1|36225.9|36185.9|36245.1|36205.1|36225.9|36185.9|16
1629083100000|2021-08-16 03:05:00|36220.9|36180.9|36220.9|36180.9|36226.7|36186.7|36220.9|36180.9|8
1629083400000|2021-08-16 03:10:00|36226.7|36186.7|36226.7|36186.7|36230.9|36190.9|36225.9|36185.9|10
1629083700000|2021-08-16 03:15:00|36230.9|36190.9|36235.9|36195.9|36240.9|36200.9|36225.9|36185.9|11
1629084000000|2021-08-16 03:20:00|36235.1|36195.1|36245.9|36205.9|36250.1|36210.1|36230.1|36190.1|11
1629084300000|2021-08-16 03:25:00|36240.1|36200.1|36245.9|36205.9|36250.1|36210.1|36240.1|36200.1|10
1629084600000|2021-08-16 03:30:00|36241.7|36201.7|36250.1|36210.1|36250.1|36210.1|36240.1|36200.1|11
1629084900000|2021-08-16 03:35:00|36245.9|36205.9|36245.9|36205.9|36245.9|36205.9|36241.7|36201.7|12
1629085200000|2021-08-16 03:40:00|36241.7|36201.7|36235.9|36195.9|36245.9|36205.9|36230.9|36190.9|9
1629085500000|2021-08-16 03:45:00|36235.1|36195.1|36230.9|36190.9|36235.9|36195.9|36230.9|36190.9|1
1629085800000|2021-08-16 03:50:00|36225.1|36185.1|36225.9|36185.9|36226.7|36186.7|36225.1|36185.1|2
1629086100000|2021-08-16 03:55:00|36226.7|36186.7|36225.9|36185.9|36230.9|36190.9|36220.9|36180.9|1
1629086400000|2021-08-16 04:00:00|36230.1|36190.1|36230.9|36190.9|36235.9|36195.9|36220.9|36180.9|2
1629086700000|2021-08-16 04:05:00|36230.1|36190.1|36230.1|36190.1|36230.9|36190.9|36230.1|36190.1|5
1629087000000|2021-08-16 04:10:00|36230.9|36190.9|36225.9|36185.9|36235.9|36195.9|36225.9|36185.9|7
1629087300000|2021-08-16 04:15:00|36230.1|36190.1|36235.1|36195.1|36235.9|36195.9|36225.9|36185.9|1
1629087600000|2021-08-16 04:20:00|36235.9|36195.9|36235.9|36195.9|36235.9|36195.9|36235.1|36195.1|0
1629087900000|2021-08-16 04:25:00|36230.9|36190.9|36235.9|36195.9|36235.9|36195.9|36230.9|36190.9|0
1629088200000|2021-08-16 04:30:00|36235.1|36195.1|36226.7|36186.7|36235.9|36195.9|36225.1|36185.1|0
1629088500000|2021-08-16 04:35:00|36230.9|36190.9|36235.9|36195.9|36235.9|36195.9|36230.9|36190.9|1
1629088800000|2021-08-16 04:40:00|36240.1|36200.1|36235.9|36195.9|36240.1|36200.1|36225.9|36185.9|10
1629089100000|2021-08-16 04:45:00|36240.1|36200.1|36240.9|36200.9|36250.9|36210.9|36230.9|36190.9|3
1629089400000|2021-08-16 04:50:00|36240.1|36200.1|36255.9|36215.9|36260.9|36220.9|36240.1|36200.1|38
1629089700000|2021-08-16 04:55:00|36250.9|36210.9|36250.9|36210.9|36250.9|36210.9|36245.9|36205.9|1
1629090000000|2021-08-16 05:00:00|36246.7|36206.7|36245.9|36205.9|36250.9|36210.9|36240.9|36200.9|15
1629090300000|2021-08-16 05:05:00|36250.9|36210.9|36260.9|36220.9|36261.7|36221.7|36245.9|36205.9|3
1629090600000|2021-08-16 05:10:00|36265.9|36225.9|36260.9|36220.9|36270.9|36230.9|36260.9|36220.9|5
1629090900000|2021-08-16 05:15:00|36265.9|36225.9|36250.9|36210.9|36265.9|36225.9|36250.9|36210.9|19
1629091200000|2021-08-16 05:20:00|36260.9|36220.9|36240.9|36200.9|36260.9|36220.9|36240.9|36200.9|4
1629091500000|2021-08-16 05:25:00|36241.7|36201.7|36230.9|36190.9|36241.7|36201.7|36230.9|36190.9|15
1629091800000|2021-08-16 05:30:00|36236.7|36196.7|36260.9|36220.9|36270.9|36230.9|36230.9|36190.9|40
1629092100000|2021-08-16 05:35:00|36261.7|36221.7|36300.1|36260.1|36300.1|36260.1|36261.7|36221.7|22
1629092400000|2021-08-16 05:40:00|36300.9|36260.9|36299.2|36259.2|36309.2|36269.2|36290.1|36250.1|65
1629092700000|2021-08-16 05:45:00|36294.2|36254.2|36309.2|36269.2|36309.2|36269.2|36289.2|36249.2|10
1629093000000|2021-08-16 05:50:00|36305.1|36265.1|36309.2|36269.2|36310.1|36270.1|36290.9|36250.9|48
1629093300000|2021-08-16 05:55:00|36299.2|36259.2|36305.1|36265.1|36305.1|36265.1|36280.9|36240.9|19
1629093600000|2021-08-16 06:00:00|36299.2|36259.2|36325.1|36285.1|36325.1|36285.1|36299.2|36259.2|43
1629093900000|2021-08-16 06:05:00|36320.1|36280.1|36315.1|36275.1|36330.1|36290.1|36310.1|36270.1|31
1629094200000|2021-08-16 06:10:00|36310.9|36270.9|36330.1|36290.1|36335.1|36295.1|36310.1|36270.1|25
1629094500000|2021-08-16 06:15:00|36320.9|36280.9|36359.2|36319.2|36360.9|36320.9|36320.9|36280.9|53
1629094800000|2021-08-16 06:20:00|36350.1|36310.1|36345.1|36305.1|36365.1|36325.1|36340.1|36300.1|33
1629095100000|2021-08-16 06:25:00|36340.1|36300.1|36350.1|36310.1|36350.1|36310.1|36340.1|36300.1|18
1629095400000|2021-08-16 06:30:00|36349.2|36309.2|36375.1|36335.1|36385.1|36345.1|36340.1|36300.1|71
1629095700000|2021-08-16 06:35:00|36375.9|36335.9|36390.1|36350.1|36400.1|36360.1|36375.1|36335.1|14
1629096000000|2021-08-16 06:40:00|36385.1|36345.1|36384.2|36344.2|36399.2|36359.2|36380.9|36340.9|41
1629096300000|2021-08-16 06:45:00|36385|36345|36355|36315|36399.2|36359.2|36355|36315|41
1629096600000|2021-08-16 06:50:00|36360|36320|36335|36295|36369.2|36329.2|36330|36290|25
1629096900000|2021-08-16 06:55:00|36330|36290|36329.2|36289.2|36335|36295|36325|36285|10
1629097200000|2021-08-16 07:00:00|36325|36285|36280.9|36240.9|36325|36285|36275|36235|20
1629097500000|2021-08-16 07:05:00|36275.9|36235.9|36201.7|36161.7|36275.9|36235.9|36201.7|36161.7|98
1629097800000|2021-08-16 07:10:00|36200.9|36160.9|36220.9|36180.9|36229.2|36189.2|36200.9|36160.9|26
1629098100000|2021-08-16 07:15:00|36215.9|36175.9|36225|36185|36225.9|36185.9|36200.9|36160.9|13
1629098400000|2021-08-16 07:20:00|36226.7|36186.7|36196.7|36156.7|36235|36195|36192.5|36152.5|36
1629098700000|2021-08-16 07:25:00|36201.7|36161.7|36150.9|36110.9|36220.9|36180.9|36140.9|36100.9|58
1629099000000|2021-08-16 07:30:00|36150|36110|36140.9|36100.9|36169.2|36129.2|36140.9|36100.9|24
1629099300000|2021-08-16 07:35:00|36145.9|36105.9|36170|36130|36170.9|36130.9|36145.9|36105.9|15
1629099600000|2021-08-16 07:40:00|36165.9|36125.9|36215.9|36175.9|36220.9|36180.9|36160.9|36120.9|49
1629099900000|2021-08-16 07:45:00|36220|36180|36190.9|36150.9|36220|36180|36174.2|36134.2|31
1629100200000|2021-08-16 07:50:00|36186.7|36146.7|36205.9|36165.9|36210.9|36170.9|36175|36135|20
1629100500000|2021-08-16 07:55:00|36200.9|36160.9|36210.9|36170.9|36210.9|36170.9|36180.9|36140.9|18
1629100800000|2021-08-16 08:00:00|36206.7|36166.7|36190|36150|36206.7|36166.7|36189.2|36149.2|6
1629101100000|2021-08-16 08:05:00|36189.2|36149.2|36170|36130|36190|36150|36169.2|36129.2|9
1629101400000|2021-08-16 08:10:00|36165|36125|36135.9|36095.9|36175|36135|36130.9|36090.9|14
1629101700000|2021-08-16 08:15:00|36130.9|36090.9|36110.9|36070.9|36136.7|36096.7|36105|36065|12
1629102000000|2021-08-16 08:20:00|36105.9|36065.9|36115.9|36075.9|36116.7|36076.7|36101.7|36061.7|7
1629102300000|2021-08-16 08:25:00|36116.7|36076.7|36126.7|36086.7|36130.9|36090.9|36100.9|36060.9|7
1629102600000|2021-08-16 08:30:00|36120.9|36080.9|36050.9|36010.9|36120.9|36080.9|36050.9|36010.9|19
1629102900000|2021-08-16 08:35:00|36046.7|36006.7|36091.7|36051.7|36100.9|36060.9|36031.7|35991.7|39
1629103200000|2021-08-16 08:40:00|36086.7|36046.7|36100.9|36060.9|36110|36070|36080.9|36040.9|59
1629103500000|2021-08-16 08:45:00|36090.9|36050.9|36100.9|36060.9|36100.9|36060.9|36080|36040|15
1629103800000|2021-08-16 08:50:00|36096.7|36056.7|36075.9|36035.9|36110.9|36070.9|36070.9|36030.9|46
1629104100000|2021-08-16 08:55:00|36076.7|36036.7|36125|36085|36125|36085|36076.7|36036.7|28
1629104400000|2021-08-16 09:00:00|36120|36080|36120.9|36080.9|36141.7|36101.7|36105.9|36065.9|21
1629104700000|2021-08-16 09:05:00|36116.7|36076.7|36100.9|36060.9|36116.7|36076.7|36096.7|36056.7|7
1629105000000|2021-08-16 09:10:00|36096.7|36056.7|36120.9|36080.9|36126.7|36086.7|36090.9|36050.9|19
1629105300000|2021-08-16 09:15:00|36116.7|36076.7|36115|36075|36120|36080|36105|36065|94
1629105600000|2021-08-16 09:20:00|36115.9|36075.9|36124.2|36084.2|36155|36115|36115|36075|22
1629105900000|2021-08-16 09:25:00|36125|36085|36105|36065|36125|36085|36099.2|36059.2|5
1629106200000|2021-08-16 09:30:00|36100.9|36060.9|36134.2|36094.2|36134.2|36094.2|36099.2|36059.2|13
1629106500000|2021-08-16 09:35:00|36135|36095|36144.2|36104.2|36159.2|36119.2|36129.2|36089.2|12
1629106800000|2021-08-16 09:40:00|36145|36105|36134.2|36094.2|36149.2|36109.2|36134.2|36094.2|31
1629107100000|2021-08-16 09:45:00|36135|36095|36118.4|36078.4|36145|36105|36104.2|36064.2|108
1629107400000|2021-08-16 09:50:00|36119.2|36079.2|36099.2|36059.2|36134.2|36094.2|36089.2|36049.2|91
1629107700000|2021-08-16 09:55:00|36098.4|36058.4|36099.2|36059.2|36154.2|36114.2|36098.4|36058.4|63
1629108000000|2021-08-16 10:00:00|36107.5|36067.5|36080|36040|36124.2|36084.2|36080|36040|41
1629108300000|2021-08-16 10:05:00|36084.2|36044.2|36144.2|36104.2|36149.2|36109.2|36084.2|36044.2|11
1629108600000|2021-08-16 10:10:00|36139.2|36099.2|36124.2|36084.2|36139.2|36099.2|36119.2|36079.2|11
1629108900000|2021-08-16 10:15:00|36125|36085|36114.2|36074.2|36129.2|36089.2|36099.2|36059.2|13
1629109200000|2021-08-16 10:20:00|36115|36075|36105|36065|36115|36075|36099.2|36059.2|13
1629109500000|2021-08-16 10:25:00|36104.2|36064.2|36094.2|36054.2|36115|36075|36070|36030|158
1629109800000|2021-08-16 10:30:00|36095|36055|36095|36055|36105|36065|36089.2|36049.2|7
1629110100000|2021-08-16 10:35:00|36099.2|36059.2|36115|36075|36129.2|36089.2|36088.3|36048.3|65
1629110400000|2021-08-16 10:40:00|36119.2|36079.2|36089.2|36049.2|36119.2|36079.2|36078.3|36038.3|209
1629110700000|2021-08-16 10:45:00|36088.3|36048.3|36095|36055|36115|36075|36079.2|36039.2|87
1629111000000|2021-08-16 10:50:00|36099.2|36059.2|36105|36065|36119.2|36079.2|36084.2|36044.2|136
1629111300000|2021-08-16 10:55:00|36109.2|36069.2|36069.2|36029.2|36110|36070|36058.3|36018.3|209
1629111600000|2021-08-16 11:00:00|36070|36030|36025|35985|36075|36035|36010|35970|98
1629111900000|2021-08-16 11:05:00|36029.2|35989.2|36025|35985|36060|36020|36025|35985|41
1629112200000|2021-08-16 11:10:00|36029.2|35989.2|36029.2|35989.2|36040|36000|36019.2|35979.2|15
1629112500000|2021-08-16 11:15:00|36025|35985|36044.2|36004.2|36049.2|36009.2|36014.2|35974.2|104
1629112800000|2021-08-16 11:20:00|36045|36005|36050|36010|36074.2|36034.2|36035|35995|95
1629113100000|2021-08-16 11:25:00|36049.2|36009.2|36094.2|36054.2|36094.2|36054.2|36039.2|35999.2|135
1629113400000|2021-08-16 11:30:00|36090|36050|36075|36035|36105|36065|36059.2|36019.2|106
1629113700000|2021-08-16 11:35:00|36070|36030|36053.3|36013.3|36090.8|36050.8|36039.2|35999.2|161
1629114000000|2021-08-16 11:40:00|36054.2|36014.2|36095|36055|36095|36055|36050|36010|107
1629114300000|2021-08-16 11:45:00|36089.2|36049.2|36135.8|36095.8|36140.8|36100.8|36089.2|36049.2|22
1629114600000|2021-08-16 11:50:00|36135|36095|36130.8|36090.8|36135|36095|36100.8|36060.8|113
1629114900000|2021-08-16 11:55:00|36130|36090|36125.8|36085.8|36140.8|36100.8|36119.2|36079.2|82
1629115200000|2021-08-16 12:00:00|36120.8|36080.8|36100.8|36060.8|36130.8|36090.8|36091.7|36051.7|249
1629115500000|2021-08-16 12:05:00|36096.7|36056.7|36090.8|36050.8|36125|36085|36085.8|36045.8|78
1629115800000|2021-08-16 12:10:00|36095|36055|36120.8|36080.8|36120.8|36080.8|36085|36045|22
1629116100000|2021-08-16 12:15:00|36126.7|36086.7|36110|36070|36126.7|36086.7|36090.8|36050.8|56
1629116400000|2021-08-16 12:20:00|36109.2|36069.2|36144.2|36104.2|36149.2|36109.2|36100|36060|31
1629116700000|2021-08-16 12:25:00|36149.2|36109.2|36144.2|36104.2|36159.2|36119.2|36134.2|36094.2|27
1629117000000|2021-08-16 12:30:00|36148.3|36108.3|36153.3|36113.3|36154.2|36114.2|36129.2|36089.2|41
1629117300000|2021-08-16 12:35:00|36154.2|36114.2|36222.5|36182.5|36227.5|36187.5|36148.3|36108.3|96
1629117600000|2021-08-16 12:40:00|36218.3|36178.3|36204.2|36164.2|36222.5|36182.5|36167.5|36127.5|65
1629120600000|2021-08-16 13:30:00|36214.1|36174.1|36175|36135|36260|36220|36149.1|36109.1|776
1629120900000|2021-08-16 13:35:00|36170.8|36130.8|36135.8|36095.8|36205|36165|36096.7|36056.7|479
1629121200000|2021-08-16 13:40:00|36131.7|36091.7|36066.7|36026.7|36141.7|36101.7|36051.7|36011.7|357
1629121500000|2021-08-16 13:45:00|36062.5|36022.5|35975.8|35935.8|36071.7|36031.7|35974.2|35934.2|528
1629121800000|2021-08-16 13:50:00|35975|35935|35931.7|35891.7|35975|35935|35895.8|35855.8|307
1629122100000|2021-08-16 13:55:00|35930.8|35890.8|35925.8|35885.8|35931.7|35891.7|35885.8|35845.8|231
1629122400000|2021-08-16 14:00:00|35920.8|35880.8|35968.3|35928.3|36025|35985|35911.7|35871.7|408
1629122700000|2021-08-16 14:05:00|35964.2|35924.2|35909.2|35869.2|35965|35925|35888.3|35848.3|272
1629123000000|2021-08-16 14:10:00|35905|35865|35970|35930|35974.2|35934.2|35883.3|35843.3|169
1629123300000|2021-08-16 14:15:00|35969.2|35929.2|35925|35885|35984.2|35944.2|35895|35855|209
1629123600000|2021-08-16 14:20:00|35924.2|35884.2|36058.3|36018.3|36063.3|36023.3|35924.2|35884.2|275
1629123900000|2021-08-16 14:25:00|36053.3|36013.3|35982.5|35942.5|36057.5|36017.5|35972.5|35932.5|231
1629124200000|2021-08-16 14:30:00|35978.3|35938.3|35992.5|35952.5|36038.3|35998.3|35962.5|35922.5|224
1629124500000|2021-08-16 14:35:00|35982.5|35942.5|35978.3|35938.3|35982.5|35942.5|35922.5|35882.5|276
1629124800000|2021-08-16 14:40:00|35983.3|35943.3|35952.5|35912.5|35992.5|35952.5|35942.5|35902.5|157
1629125100000|2021-08-16 14:45:00|35953.3|35913.3|35868.3|35828.3|35953.3|35913.3|35821.6|35781.6|250
1629125400000|2021-08-16 14:50:00|35864.2|35824.2|36032.5|35992.5|36050.8|36010.8|35862.5|35822.5|334
1629125700000|2021-08-16 14:55:00|36026.6|35986.6|35966.6|35926.6|36048.3|36008.3|35952.5|35912.5|356
1629126000000|2021-08-16 15:00:00|35970.8|35930.8|35952.5|35912.5|35982.5|35942.5|35882.5|35842.5|282
1629126300000|2021-08-16 15:05:00|35946.6|35906.6|35902.5|35862.5|35946.6|35906.6|35882.5|35842.5|181
1629126600000|2021-08-16 15:10:00|35897.5|35857.5|35976.6|35936.6|35980.8|35940.8|35897.5|35857.5|278
1629126900000|2021-08-16 15:15:00|35972.5|35932.5|35966.6|35926.6|35979.1|35939.1|35930.8|35890.8|164
1629127200000|2021-08-16 15:20:00|35960.8|35920.8|35818.3|35778.3|35971.6|35931.6|35811.6|35771.6|290
1629127500000|2021-08-16 15:25:00|35822.5|35782.5|35858.3|35818.3|35862.5|35822.5|35812.5|35772.5|139
1629127800000|2021-08-16 15:30:00|35852.5|35812.5|35862.5|35822.5|35866.6|35826.6|35821.6|35781.6|260
1629128100000|2021-08-16 15:35:00|35866.6|35826.6|35890.8|35850.8|35910.8|35870.8|35850.8|35810.8|162
1629128400000|2021-08-16 15:40:00|35900|35860|35890.8|35850.8|35900|35860|35860.8|35820.8|77
1629128700000|2021-08-16 15:45:00|35886.6|35846.6|35920.8|35880.8|35940|35900|35886.6|35846.6|146
1629129000000|2021-08-16 15:50:00|35925|35885|35930.8|35890.8|35930.8|35890.8|35899.1|35859.1|140
1629129300000|2021-08-16 15:55:00|35930|35890|35950.8|35910.8|35970|35930|35920|35880|100
1629129600000|2021-08-16 16:00:00|35955|35915|36046.6|36006.6|36046.6|36006.6|35950.8|35910.8|163
1629129900000|2021-08-16 16:05:00|36041.6|36001.6|36091.6|36051.6|36100.8|36060.8|36040.8|36000.8|166
1629130200000|2021-08-16 16:10:00|36090.8|36050.8|36110.8|36070.8|36120.8|36080.8|36080.8|36040.8|106
1629130500000|2021-08-16 16:15:00|36111.6|36071.6|36156.6|36116.6|36170.8|36130.8|36106.6|36066.6|144
1629130800000|2021-08-16 16:20:00|36151.6|36111.6|36190.8|36150.8|36210.8|36170.8|36151.6|36111.6|189
1629131100000|2021-08-16 16:25:00|36165|36125|36152.5|36112.5|36172.5|36132.5|36131.6|36091.6|137
1629131400000|2021-08-16 16:30:00|36142.5|36102.5|36166.6|36126.6|36171.6|36131.6|36137.5|36097.5|65
1629131700000|2021-08-16 16:35:00|36161.6|36121.6|36224.9|36184.9|36229.9|36189.9|36161.6|36121.6|81
1629132000000|2021-08-16 16:40:00|36220.8|36180.8|36222.5|36182.5|36232.5|36192.5|36201.6|36161.6|105
1629132300000|2021-08-16 16:45:00|36217.5|36177.5|36216.6|36176.6|36231.6|36191.6|36172.5|36132.5|113
1629132600000|2021-08-16 16:50:00|36222.5|36182.5|36204.9|36164.9|36222.5|36182.5|36180.8|36140.8|115
1629132900000|2021-08-16 16:55:00|36200.8|36160.8|36194.9|36154.9|36209.9|36169.9|36189.9|36149.9|75
1629133200000|2021-08-16 17:00:00|36190.8|36150.8|36209.9|36169.9|36209.9|36169.9|36169.9|36129.9|90
1629133500000|2021-08-16 17:05:00|36200.8|36160.8|36180.8|36140.8|36200.8|36160.8|36179.9|36139.9|62
1629133800000|2021-08-16 17:10:00|36184.9|36144.9|36259.9|36219.9|36259.9|36219.9|36170.8|36130.8|190
1629134100000|2021-08-16 17:15:00|36260.8|36220.8|36269.9|36229.9|36279.9|36239.9|36239.9|36199.9|135
1629134400000|2021-08-16 17:20:00|36259.9|36219.9|36211.6|36171.6|36260.8|36220.8|36191.6|36151.6|91
1629134700000|2021-08-16 17:25:00|36206.6|36166.6|36222.5|36182.5|36232.5|36192.5|36186.6|36146.6|148
1629135000000|2021-08-16 17:30:00|36216.6|36176.6|36212.5|36172.5|36216.6|36176.6|36192.5|36152.5|118
1629135300000|2021-08-16 17:35:00|36208.3|36168.3|36194.2|36154.2|36213.3|36173.3|36193.3|36153.3|56
1629135600000|2021-08-16 17:40:00|36198.3|36158.3|36223.3|36183.3|36234.2|36194.2|36193.3|36153.3|265
1629135900000|2021-08-16 17:45:00|36218.3|36178.3|36223.3|36183.3|36257.5|36217.5|36213.3|36173.3|109
1629136200000|2021-08-16 17:50:00|36224.2|36184.2|36228.3|36188.3|36243.3|36203.3|36208.3|36168.3|224
1629136500000|2021-08-16 17:55:00|36223.3|36183.3|36207.5|36167.5|36232.5|36192.5|36201.6|36161.6|155
1629136800000|2021-08-16 18:00:00|36211.6|36171.6|36232.5|36192.5|36233.3|36193.3|36202.5|36162.5|160
1629137100000|2021-08-16 18:05:00|36236.6|36196.6|36232.5|36192.5|36262.5|36222.5|36231.6|36191.6|120
1629137400000|2021-08-16 18:10:00|36241.6|36201.6|36274.2|36234.2|36284.2|36244.2|36223.3|36183.3|1017
1629137700000|2021-08-16 18:15:00|36270|36230|36294.9|36254.9|36301.6|36261.6|36265.9|36225.9|489
1629158400000|2021-08-17 00:00:00|36331.6|36291.6|36362.4|36322.4|36392.4|36352.4|36331.6|36291.6|295
1629158700000|2021-08-17 00:05:00|36363.3|36323.3|36344.1|36304.1|36378.3|36338.3|36334.1|36294.1|32
1629159000000|2021-08-17 00:10:00|36334.1|36294.1|36358.3|36318.3|36359.1|36319.1|36325|36285|15
1629159300000|2021-08-17 00:15:00|36359.1|36319.1|36359.1|36319.1|36364.1|36324.1|36339.1|36299.1|13
1629159600000|2021-08-17 00:20:00|36358.3|36318.3|36374.1|36334.1|36384.1|36344.1|36354.1|36314.1|28
1629159900000|2021-08-17 00:25:00|36379.1|36339.1|36384.1|36344.1|36388.3|36348.3|36378.3|36338.3|29
1629160200000|2021-08-17 00:30:00|36379.1|36339.1|36374.1|36334.1|36384.1|36344.1|36374.1|36334.1|7
1629160500000|2021-08-17 00:35:00|36378.3|36338.3|36374.1|36334.1|36378.3|36338.3|36374.1|36334.1|46
1629160800000|2021-08-17 00:40:00|36378.3|36338.3|36374.1|36334.1|36384.1|36344.1|36373.3|36333.3|25
1629161100000|2021-08-17 00:45:00|36378.3|36338.3|36379.1|36339.1|36384.1|36344.1|36374.1|36334.1|4
1629161400000|2021-08-17 00:50:00|36383.3|36343.3|36389.1|36349.1|36389.1|36349.1|36378.3|36338.3|3
1629161700000|2021-08-17 00:55:00|36398.3|36358.3|36394.1|36354.1|36399.1|36359.1|36389.1|36349.1|9
1629162000000|2021-08-17 01:00:00|36384.1|36344.1|36429.1|36389.1|36443.3|36403.3|36384.1|36344.1|142
1629162300000|2021-08-17 01:05:00|36434.1|36394.1|36424.1|36384.1|36434.1|36394.1|36404.1|36364.1|49
1629162600000|2021-08-17 01:10:00|36428.3|36388.3|36424.1|36384.1|36429.1|36389.1|36424.1|36384.1|6
1629162900000|2021-08-17 01:15:00|36429.1|36389.1|36429.1|36389.1|36444.1|36404.1|36424.1|36384.1|33
1629163200000|2021-08-17 01:20:00|36428.3|36388.3|36404.1|36364.1|36429.1|36389.1|36399.1|36359.1|11
1629163500000|2021-08-17 01:25:00|36399.1|36359.1|36404.1|36364.1|36404.1|36364.1|36394.1|36354.1|3
1629163800000|2021-08-17 01:30:00|36410|36370|36410|36370|36414.1|36374.1|36400|36360|21
1629164100000|2021-08-17 01:35:00|36409.1|36369.1|36429.1|36389.1|36430|36390|36404.1|36364.1|22
1629164400000|2021-08-17 01:40:00|36424.1|36384.1|36424.1|36384.1|36425|36385|36414.1|36374.1|3
1629164700000|2021-08-17 01:45:00|36425|36385|36440|36400|36444.1|36404.1|36424.1|36384.1|5
1629165000000|2021-08-17 01:50:00|36439.1|36399.1|36464.1|36424.1|36464.1|36424.1|36439.1|36399.1|50
1629165300000|2021-08-17 01:55:00|36454.1|36414.1|36494.1|36454.1|36494.1|36454.1|36445.9|36405.9|60
1629165600000|2021-08-17 02:00:00|36484.1|36444.1|36480|36440|36489.1|36449.1|36474.1|36434.1|25
1629165900000|2021-08-17 02:05:00|36484.1|36444.1|36484.1|36444.1|36494.1|36454.1|36475.9|36435.9|8
1629166200000|2021-08-17 02:10:00|36485|36445|36484.1|36444.1|36490|36450|36480|36440|5
1629166500000|2021-08-17 02:15:00|36485.9|36445.9|36490|36450|36494.1|36454.1|36484.1|36444.1|6
1629166800000|2021-08-17 02:20:00|36494.1|36454.1|36490|36450|36494.1|36454.1|36485|36445|3
1629167100000|2021-08-17 02:25:00|36484.1|36444.1|36494.1|36454.1|36495|36455|36484.1|36444.1|9
1629167400000|2021-08-17 02:30:00|36495|36455|36494.1|36454.1|36500|36460|36484.1|36444.1|9
1629167700000|2021-08-17 02:35:00|36485.9|36445.9|36484.1|36444.1|36499.1|36459.1|36484.1|36444.1|21
1629168000000|2021-08-17 02:40:00|36485|36445|36484.1|36444.1|36485|36445|36484.1|36444.1|4
1629168300000|2021-08-17 02:45:00|36488.3|36448.3|36489.1|36449.1|36490|36450|36484.1|36444.1|5
1629168600000|2021-08-17 02:50:00|36490|36450|36489.1|36449.1|36494.1|36454.1|36484.1|36444.1|14
1629168900000|2021-08-17 02:55:00|36485|36445|36484.1|36444.1|36490|36450|36484.1|36444.1|5
1629169200000|2021-08-17 03:00:00|36489.1|36449.1|36495.9|36455.9|36495.9|36455.9|36484.1|36444.1|35
1629169500000|2021-08-17 03:05:00|36490.9|36450.9|36484.1|36444.1|36490.9|36450.9|36484.1|36444.1|19
1629169800000|2021-08-17 03:10:00|36485|36445|36484.1|36444.1|36490|36450|36484.1|36444.1|42
1629170100000|2021-08-17 03:15:00|36485|36445|36484.1|36444.1|36490|36450|36484.1|36444.1|8
1629170400000|2021-08-17 03:20:00|36485|36445|36484.1|36444.1|36490|36450|36484.1|36444.1|7
1629170700000|2021-08-17 03:25:00|36485|36445|36484.1|36444.1|36490|36450|36484.1|36444.1|10
1629171000000|2021-08-17 03:30:00|36480|36440|36474.1|36434.1|36480|36440|36474.1|36434.1|8
1629171300000|2021-08-17 03:35:00|36470|36430|36474.1|36434.1|36475|36435|36464.1|36424.1|10
1629171600000|2021-08-17 03:40:00|36470|36430|36470|36430|36470|36430|36464.1|36424.1|0
1629172200000|2021-08-17 03:50:00|36474.1|36434.1|36470|36430|36474.1|36434.1|36468.3|36428.3|4
1629172500000|2021-08-17 03:55:00|36474.1|36434.1|36484.1|36444.1|36484.1|36444.1|36469.1|36429.1|2
1629172800000|2021-08-17 04:00:00|36485|36445|36485|36445|36485|36445|36485|36445|0
1629173100000|2021-08-17 04:05:00|36484.1|36444.1|36485|36445|36485|36445|36484.1|36444.1|0
1629173400000|2021-08-17 04:10:00|36484.1|36444.1|36490|36450|36494.1|36454.1|36484.1|36444.1|1
1629173700000|2021-08-17 04:15:00|36494.1|36454.1|36485|36445|36494.1|36454.1|36484.1|36444.1|1
1629174000000|2021-08-17 04:20:00|36484.1|36444.1|36485|36445|36485|36445|36484.1|36444.1|1
1629174300000|2021-08-17 04:25:00|36484.1|36444.1|36490|36450|36490|36450|36484.1|36444.1|1
1629174600000|2021-08-17 04:30:00|36485|36445|36484.1|36444.1|36490|36450|36484.1|36444.1|5
1629174900000|2021-08-17 04:35:00|36485|36445|36485|36445|36485|36445|36485|36445|6
1629175200000|2021-08-17 04:40:00|36484.1|36444.1|36484.1|36444.1|36485|36445|36484.1|36444.1|5
1629175500000|2021-08-17 04:45:00|36485|36445|36490|36450|36490|36450|36484.1|36444.1|1
1629175800000|2021-08-17 04:50:00|36494.1|36454.1|36490|36450|36494.1|36454.1|36485|36445|0
1629176100000|2021-08-17 04:55:00|36485.9|36445.9|36485|36445|36485.9|36445.9|36484.1|36444.1|1
1629176400000|2021-08-17 05:00:00|36490|36450|36490|36450|36490|36450|36484.1|36444.1|4
1629176700000|2021-08-17 05:05:00|36485|36445|36484.1|36444.1|36495|36455|36484.1|36444.1|10
1629177000000|2021-08-17 05:10:00|36485|36445|36484.1|36444.1|36490|36450|36484.1|36444.1|3
1629177300000|2021-08-17 05:15:00|36474.1|36434.1|36464.1|36424.1|36484.1|36444.1|36464.1|36424.1|18
1629177600000|2021-08-17 05:20:00|36465|36425|36465|36425|36465|36425|36454.1|36414.1|35
1629177900000|2021-08-17 05:25:00|36464.1|36424.1|36460|36420|36464.1|36424.1|36455.9|36415.9|5
1629178200000|2021-08-17 05:30:00|36455|36415|36480|36440|36484.1|36444.1|36455|36415|4
1629178500000|2021-08-17 05:35:00|36479.1|36439.1|36480|36440|36484.1|36444.1|36474.1|36434.1|6
1629178800000|2021-08-17 05:40:00|36484.1|36444.1|36489.1|36449.1|36494.1|36454.1|36475.9|36435.9|3
1629179100000|2021-08-17 05:45:00|36484.1|36444.1|36484.1|36444.1|36494.1|36454.1|36484.1|36444.1|2
1629179400000|2021-08-17 05:50:00|36480|36440|36480|36440|36484.1|36444.1|36475|36435|5
1629179700000|2021-08-17 05:55:00|36478.3|36438.3|36474.1|36434.1|36484.1|36444.1|36474.1|36434.1|9
1629180000000|2021-08-17 06:00:00|36480|36440|36464.1|36424.1|36480|36440|36464.1|36424.1|27
1629180300000|2021-08-17 06:05:00|36474.1|36434.1|36474.1|36434.1|36484.1|36444.1|36474.1|36434.1|13
1629180600000|2021-08-17 06:10:00|36470|36430|36474.1|36434.1|36474.1|36434.1|36470|36430|8
1629180900000|2021-08-17 06:15:00|36470|36430|36454.1|36414.1|36470|36430|36444.1|36404.1|24
1629181200000|2021-08-17 06:20:00|36455.9|36415.9|36460|36420|36464.1|36424.1|36450|36410|12
1629181500000|2021-08-17 06:25:00|36459.1|36419.1|36464.1|36424.1|36464.1|36424.1|36454.1|36414.1|7
1629181800000|2021-08-17 06:30:00|36469.1|36429.1|36489.1|36449.1|36494.1|36454.1|36464.1|36424.1|13
1629182100000|2021-08-17 06:35:00|36484.1|36444.1|36489.1|36449.1|36494.1|36454.1|36484.1|36444.1|21
1629182400000|2021-08-17 06:40:00|36490|36450|36489.1|36449.1|36490|36450|36474.1|36434.1|16
1629182700000|2021-08-17 06:45:00|36503.3|36463.3|36534.1|36494.1|36565|36525|36503.3|36463.3|373
1629183000000|2021-08-17 06:50:00|36535|36495|36504.1|36464.1|36544.1|36504.1|36490|36450|62
1629183300000|2021-08-17 06:55:00|36510|36470|36494.1|36454.1|36514.1|36474.1|36480|36440|67
1629183600000|2021-08-17 07:00:00|36490|36450|36504.1|36464.1|36504.1|36464.1|36485|36445|21
1629183900000|2021-08-17 07:05:00|36505|36465|36485|36445|36514.1|36474.1|36485|36445|25
1629184200000|2021-08-17 07:10:00|36490|36450|36513.3|36473.3|36524.1|36484.1|36490|36450|89
1629184500000|2021-08-17 07:15:00|36514.1|36474.1|36528.3|36488.3|36528.3|36488.3|36495.9|36455.9|22
1629184800000|2021-08-17 07:20:00|36532.4|36492.4|36538.3|36498.3|36544.1|36504.1|36523.3|36483.3|26
1629185100000|2021-08-17 07:25:00|36543.3|36503.3|36578.3|36538.3|36588.3|36548.3|36542.4|36502.4|56
1629185400000|2021-08-17 07:30:00|36574.1|36534.1|36568.3|36528.3|36582.4|36542.4|36563.3|36523.3|64
1629185700000|2021-08-17 07:35:00|36567.4|36527.4|36564.1|36524.1|36568.3|36528.3|36558.3|36518.3|15
1629186000000|2021-08-17 07:40:00|36563.3|36523.3|36569.1|36529.1|36583.3|36543.3|36563.3|36523.3|8
1629186300000|2021-08-17 07:45:00|36565|36525|36569.1|36529.1|36573.3|36533.3|36563.3|36523.3|3
1629186600000|2021-08-17 07:50:00|36565|36525|36568.3|36528.3|36574.1|36534.1|36564.1|36524.1|0
1629186900000|2021-08-17 07:55:00|36569.1|36529.1|36598.3|36558.3|36608.3|36568.3|36569.1|36529.1|39
1629187200000|2021-08-17 08:00:00|36594.1|36554.1|36608.3|36568.3|36612.4|36572.4|36593.3|36553.3|9
1629187500000|2021-08-17 08:05:00|36612.4|36572.4|36598.3|36558.3|36612.4|36572.4|36593.3|36553.3|94
1629187800000|2021-08-17 08:10:00|36603.3|36563.3|36608.3|36568.3|36613.3|36573.3|36594.1|36554.1|63
1629188100000|2021-08-17 08:15:00|36604.1|36564.1|36598.3|36558.3|36604.1|36564.1|36589.1|36549.1|36
1629188400000|2021-08-17 08:20:00|36588.3|36548.3|36584.1|36544.1|36599.1|36559.1|36584.1|36544.1|10
1629188700000|2021-08-17 08:25:00|36594.1|36554.1|36599.1|36559.1|36604.1|36564.1|36584.1|36544.1|11
1629189000000|2021-08-17 08:30:00|36595|36555|36604.1|36564.1|36613.3|36573.3|36594.1|36554.1|19
1629189300000|2021-08-17 08:35:00|36600|36560|36594.1|36554.1|36613.3|36573.3|36594.1|36554.1|6
1629189600000|2021-08-17 08:40:00|36598.3|36558.3|36609.1|36569.1|36609.1|36569.1|36593.3|36553.3|23
1629189900000|2021-08-17 08:45:00|36613.3|36573.3|36610|36570|36615|36575|36595.9|36555.9|93
1629190200000|2021-08-17 08:50:00|36614.1|36574.1|36615|36575|36615|36575|36605|36565|3
1629190500000|2021-08-17 08:55:00|36614.1|36574.1|36634.1|36594.1|36643.3|36603.3|36614.1|36574.1|29
1629190800000|2021-08-17 09:00:00|36630|36590|36610|36570|36639.1|36599.1|36609.1|36569.1|20
1629191100000|2021-08-17 09:05:00|36605.9|36565.9|36614.1|36574.1|36640|36600|36605.9|36565.9|39
1629191400000|2021-08-17 09:10:00|36609.1|36569.1|36599.1|36559.1|36614.1|36574.1|36595|36555|31
1629191700000|2021-08-17 09:15:00|36600|36560|36604.1|36564.1|36604.1|36564.1|36584.1|36544.1|38
1629192000000|2021-08-17 09:20:00|36605|36565|36604.1|36564.1|36624.1|36584.1|36604.1|36564.1|60
1629192300000|2021-08-17 09:25:00|36608.3|36568.3|36574.1|36534.1|36614.1|36574.1|36574.1|36534.1|18
1629192600000|2021-08-17 09:30:00|36578.3|36538.3|36534.1|36494.1|36579.1|36539.1|36524.1|36484.1|46
1629192900000|2021-08-17 09:35:00|36529.1|36489.1|36582.4|36542.4|36588.3|36548.3|36529.1|36489.1|105
1629193200000|2021-08-17 09:40:00|36583.3|36543.3|36563.3|36523.3|36589.1|36549.1|36554.1|36514.1|37
1629193500000|2021-08-17 09:45:00|36562.4|36522.4|36562.4|36522.4|36568.3|36528.3|36548.3|36508.3|6
1629193800000|2021-08-17 09:50:00|36563.3|36523.3|36543.3|36503.3|36569.1|36529.1|36543.3|36503.3|18
1629194100000|2021-08-17 09:55:00|36538.3|36498.3|36499.1|36459.1|36558.3|36518.3|36494.1|36454.1|24
1629194400000|2021-08-17 10:00:00|36503.3|36463.3|36494.1|36454.1|36529.1|36489.1|36494.1|36454.1|37
1629194700000|2021-08-17 10:05:00|36499.1|36459.1|36539.1|36499.1|36544.1|36504.1|36499.1|36459.1|29
1629195000000|2021-08-17 10:10:00|36549.1|36509.1|36508.3|36468.3|36554.1|36514.1|36485|36445|41
1629195300000|2021-08-17 10:15:00|36509.1|36469.1|36514.1|36474.1|36534.1|36494.1|36504.1|36464.1|22
1629195600000|2021-08-17 10:20:00|36509.1|36469.1|36519.1|36479.1|36524.1|36484.1|36485|36445|26
1629195900000|2021-08-17 10:25:00|36514.1|36474.1|36529.1|36489.1|36530|36490|36495|36455|29
1629196200000|2021-08-17 10:30:00|36528.3|36488.3|36514.1|36474.1|36535|36495|36505|36465|16
1629196500000|2021-08-17 10:35:00|36515|36475|36515|36475|36515|36475|36485.9|36445.9|27
1629196800000|2021-08-17 10:40:00|36520.9|36480.9|36539.1|36499.1|36550.9|36510.9|36510|36470|41
1629197100000|2021-08-17 10:45:00|36535.9|36495.9|36530.9|36490.9|36549.1|36509.1|36525|36485|12
1629197400000|2021-08-17 10:50:00|36530|36490|36540|36500|36540.9|36500.9|36525|36485|18
1629197700000|2021-08-17 10:55:00|36545|36505|36535|36495|36555|36515|36535|36495|13
1629198000000|2021-08-17 11:00:00|36540.9|36500.9|36555.9|36515.9|36560|36520|36525.9|36485.9|26
1629198300000|2021-08-17 11:05:00|36560|36520|36525.9|36485.9|36560|36520|36525.9|36485.9|44
1629198600000|2021-08-17 11:10:00|36526.8|36486.8|36565.9|36525.9|36585|36545|36525.9|36485.9|78
1629198900000|2021-08-17 11:15:00|36565|36525|36550.9|36510.9|36575|36535|36535.9|36495.9|13
1629199200000|2021-08-17 11:20:00|36555|36515|36550.9|36510.9|36555|36515|36525.9|36485.9|20
1629199500000|2021-08-17 11:25:00|36550|36510|36570|36530|36570.9|36530.9|36535|36495|89
1629199800000|2021-08-17 11:30:00|36569.1|36529.1|36590.9|36550.9|36614.1|36574.1|36564.1|36524.1|82
1629200100000|2021-08-17 11:35:00|36585|36545|36580|36540|36595|36555|36575.9|36535.9|14
1629200400000|2021-08-17 11:40:00|36585.9|36545.9|36625.9|36585.9|36645|36605|36585.9|36545.9|71
1629200700000|2021-08-17 11:45:00|36615.9|36575.9|36550|36510|36630.9|36590.9|36525.9|36485.9|114
1629201000000|2021-08-17 11:50:00|36550.9|36510.9|36595.9|36555.9|36605.9|36565.9|36550.9|36510.9|70
1629201300000|2021-08-17 11:55:00|36590.9|36550.9|36570|36530|36595.9|36555.9|36565.9|36525.9|26
1629201600000|2021-08-17 12:00:00|36565.9|36525.9|36630|36590|36640|36600|36565.9|36525.9|75
1629201900000|2021-08-17 12:05:00|36634.1|36594.1|36635.9|36595.9|36645|36605|36625.9|36585.9|71
1629202200000|2021-08-17 12:10:00|36640|36600|36655.9|36615.9|36665.9|36625.9|36640|36600|130
1629202500000|2021-08-17 12:15:00|36655|36615|36635.9|36595.9|36655.9|36615.9|36615.9|36575.9|99
1629202800000|2021-08-17 12:20:00|36631.8|36591.8|36620.9|36580.9|36644.1|36604.1|36595.9|36555.9|56
1629203100000|2021-08-17 12:25:00|36615.9|36575.9|36640|36600|36644.1|36604.1|36595.9|36555.9|69
1629203400000|2021-08-17 12:30:00|36640.9|36600.9|36620.9|36580.9|36645.9|36605.9|36600.9|36560.9|81
1629203700000|2021-08-17 12:35:00|36625.9|36585.9|36610.9|36570.9|36645.9|36605.9|36595.9|36555.9|54
1629204000000|2021-08-17 12:40:00|36606.8|36566.8|36585.9|36545.9|36606.8|36566.8|36535.9|36495.9|86
1629207000000|2021-08-17 13:30:00|36550.9|36510.9|36621.8|36581.8|36627.6|36587.6|36461.8|36421.8|1184
1629207300000|2021-08-17 13:35:00|36611.8|36571.8|36665.9|36625.9|36710|36670|36607.6|36567.6|995
1629207600000|2021-08-17 13:40:00|36670|36630|36560.9|36520.9|36700|36660|36511.8|36471.8|502
1629207900000|2021-08-17 13:45:00|36565.9|36525.9|36540|36500|36625.9|36585.9|36486.8|36446.8|438
1629208200000|2021-08-17 13:50:00|36535|36495|36490|36450|36575.9|36535.9|36475|36435|259
1629208500000|2021-08-17 13:55:00|36485.9|36445.9|36661.8|36621.8|36661.8|36621.8|36485.9|36445.9|323
1629208800000|2021-08-17 14:00:00|36665.9|36625.9|36571.8|36531.8|36665.9|36625.9|36557.6|36517.6|221
1629209100000|2021-08-17 14:05:00|36577.6|36537.6|36547.6|36507.6|36591.8|36551.8|36517.6|36477.6|179
1629209400000|2021-08-17 14:10:00|36542.6|36502.6|36555.9|36515.9|36557.6|36517.6|36477.6|36437.6|205
1629209700000|2021-08-17 14:15:00|36551.8|36511.8|36515.9|36475.9|36555.9|36515.9|36455.9|36415.9|386
1629210000000|2021-08-17 14:20:00|36507.6|36467.6|36495.9|36455.9|36510|36470|36465|36425|232
1629210300000|2021-08-17 14:25:00|36485.9|36445.9|36535.9|36495.9|36545|36505|36465.9|36425.9|163
1629210600000|2021-08-17 14:30:00|36540|36500|36515.9|36475.9|36555.9|36515.9|36505.9|36465.9|235
1629210900000|2021-08-17 14:35:00|36520|36480|36610|36570|36625|36585|36495.9|36455.9|332
1629211200000|2021-08-17 14:40:00|36615|36575|36560|36520|36624.1|36584.1|36554.1|36514.1|166
1629211500000|2021-08-17 14:45:00|36564.1|36524.1|36656.5|36616.5|36657.4|36617.4|36548.2|36508.2|182
1629211800000|2021-08-17 14:50:00|36657.4|36617.4|36632.4|36592.4|36672.4|36632.4|36597.4|36557.4|205
1629212100000|2021-08-17 14:55:00|36638.2|36598.2|36675.9|36635.9|36680.9|36640.9|36615|36575|223
1629212400000|2021-08-17 15:00:00|36675|36635|36695|36655|36705|36665|36670|36630|289
1629212700000|2021-08-17 15:05:00|36705|36665|36685|36645|36735.9|36695.9|36675|36635|299
1629213000000|2021-08-17 15:10:00|36676.8|36636.8|36595|36555|36695|36655|36590|36550|235
1629213300000|2021-08-17 15:15:00|36590|36550|36555.9|36515.9|36605.9|36565.9|36535.9|36495.9|138
1629213600000|2021-08-17 15:20:00|36565.9|36525.9|36570|36530|36605.9|36565.9|36545.9|36505.9|120
1629213900000|2021-08-17 15:25:00|36565.9|36525.9|36491.8|36451.8|36575.9|36535.9|36476.8|36436.8|136
1629214200000|2021-08-17 15:30:00|36487.6|36447.6|36525.9|36485.9|36531.8|36491.8|36475.9|36435.9|76
1629214500000|2021-08-17 15:35:00|36520.9|36480.9|36525.9|36485.9|36540|36500|36495.9|36455.9|93
1629214800000|2021-08-17 15:40:00|36525|36485|36570|36530|36575|36535|36510|36470|170
1629215100000|2021-08-17 15:45:00|36575|36535|36585.9|36545.9|36585.9|36545.9|36545|36505|85
1629215400000|2021-08-17 15:50:00|36585|36545|36555.9|36515.9|36585.9|36545.9|36555.9|36515.9|110
1629215700000|2021-08-17 15:55:00|36560|36520|36555.9|36515.9|36585.9|36545.9|36555.9|36515.9|64
1629216000000|2021-08-17 16:00:00|36555|36515|36415.9|36375.9|36560|36520|36415.9|36375.9|234
1629216300000|2021-08-17 16:05:00|36406.8|36366.8|36361.8|36321.8|36425.9|36385.9|36355.9|36315.9|160
1629216600000|2021-08-17 16:10:00|36365.9|36325.9|36311.8|36271.8|36365.9|36325.9|36285.9|36245.9|448
1629216900000|2021-08-17 16:15:00|36306.8|36266.8|36337.7|36297.7|36347.7|36307.7|36285.9|36245.9|191
1629217200000|2021-08-17 16:20:00|36341.8|36301.8|36367.7|36327.7|36367.7|36327.7|36312.7|36272.7|134
1629217500000|2021-08-17 16:25:00|36371.8|36331.8|36317.7|36277.7|36375.9|36335.9|36316.8|36276.8|123
1629217800000|2021-08-17 16:30:00|36307.7|36267.7|36251.8|36211.8|36312.7|36272.7|36181.8|36141.8|414
1629218100000|2021-08-17 16:35:00|36247.7|36207.7|36256.8|36216.8|36256.8|36216.8|36206.8|36166.8|131
1629218400000|2021-08-17 16:40:00|36261.8|36221.8|36273.5|36233.5|36273.5|36233.5|36197.7|36157.7|190
1629218700000|2021-08-17 16:45:00|36272.7|36232.7|36317.7|36277.7|36321.8|36281.8|36263.5|36223.5|82
1629219000000|2021-08-17 16:50:00|36322.7|36282.7|36336.8|36296.8|36352.7|36312.7|36277.7|36237.7|147
1629219300000|2021-08-17 16:55:00|36338.5|36298.5|36341.8|36301.8|36357.7|36317.7|36326.8|36286.8|87
1629219600000|2021-08-17 17:00:00|36337.7|36297.7|36371.8|36331.8|36376.8|36336.8|36326.8|36286.8|108
1629219900000|2021-08-17 17:05:00|36367.7|36327.7|36356.8|36316.8|36381.8|36341.8|36345.9|36305.9|78
1629220200000|2021-08-17 17:10:00|36351.8|36311.8|36253.5|36213.5|36357.7|36317.7|36247.7|36207.7|111
1629220500000|2021-08-17 17:15:00|36248.5|36208.5|36281.8|36241.8|36297.7|36257.7|36248.5|36208.5|162
1629220800000|2021-08-17 17:20:00|36285.9|36245.9|36267.7|36227.7|36287.7|36247.7|36247.7|36207.7|78
1629221100000|2021-08-17 17:25:00|36271.8|36231.8|36313.5|36273.5|36317.7|36277.7|36257.7|36217.7|69
1629221400000|2021-08-17 17:30:00|36317.7|36277.7|36283.5|36243.5|36317.7|36277.7|36247.7|36207.7|127
1629221700000|2021-08-17 17:35:00|36281.8|36241.8|36262.7|36222.7|36281.8|36241.8|36247.7|36207.7|52
1629222000000|2021-08-17 17:40:00|36261.8|36221.8|36293.5|36253.5|36293.5|36253.5|36237.7|36197.7|51
1629222300000|2021-08-17 17:45:00|36297.7|36257.7|36306.8|36266.8|36316.8|36276.8|36257.7|36217.7|201
1629222600000|2021-08-17 17:50:00|36301.8|36261.8|36296.8|36256.8|36327.7|36287.7|36276.8|36236.8|130
1629222900000|2021-08-17 17:55:00|36291.8|36251.8|36317.7|36277.7|36322.7|36282.7|36271.8|36231.8|156
1629223200000|2021-08-17 18:00:00|36307.7|36267.7|36311.8|36271.8|36327.7|36287.7|36291.8|36251.8|139
1629223500000|2021-08-17 18:05:00|36316.8|36276.8|36251.8|36211.8|36327.7|36287.7|36246.8|36206.8|353
1629223800000|2021-08-17 18:10:00|36255.9|36215.9|36376.8|36336.8|36376.8|36336.8|36225.9|36185.9|1028
1629224100000|2021-08-17 18:15:00|36371.8|36331.8|36311.8|36271.8|36386.8|36346.8|36301.8|36261.8|313
1629244800000|2021-08-18 00:00:00|36327.7|36287.7|36311.8|36271.8|36346.8|36306.8|36267.7|36227.7|88
1629245100000|2021-08-18 00:05:00|36307.7|36267.7|36272.7|36232.7|36322.7|36282.7|36272.7|36232.7|38
1629245400000|2021-08-18 00:10:00|36257.7|36217.7|36282.7|36242.7|36287.7|36247.7|36257.7|36217.7|25
1629245700000|2021-08-18 00:15:00|36277.7|36237.7|36287.7|36247.7|36297.7|36257.7|36267.7|36227.7|19
1629246000000|2021-08-18 00:20:00|36282.7|36242.7|36282.7|36242.7|36287.7|36247.7|36262.7|36222.7|23
1629246300000|2021-08-18 00:25:00|36277.7|36237.7|36247.7|36207.7|36282.7|36242.7|36247.7|36207.7|22
1629246600000|2021-08-18 00:30:00|36237.7|36197.7|36237.7|36197.7|36247.7|36207.7|36232.7|36192.7|26
1629246900000|2021-08-18 00:35:00|36232.7|36192.7|36212.7|36172.7|36232.7|36192.7|36207.7|36167.7|26
1629247200000|2021-08-18 00:40:00|36207.7|36167.7|36212.7|36172.7|36227.7|36187.7|36202.7|36162.7|29
1629247500000|2021-08-18 00:45:00|36207.7|36167.7|36247.7|36207.7|36247.7|36207.7|36197.7|36157.7|17
1629247800000|2021-08-18 00:50:00|36242.7|36202.7|36227.7|36187.7|36242.7|36202.7|36207.7|36167.7|35
1629248100000|2021-08-18 00:55:00|36222.7|36182.7|36227.7|36187.7|36232.7|36192.7|36222.7|36182.7|9
1629248400000|2021-08-18 01:00:00|36232.7|36192.7|36287.7|36247.7|36297.7|36257.7|36232.7|36192.7|166
1629248700000|2021-08-18 01:05:00|36286.8|36246.8|36254.5|36214.5|36297.7|36257.7|36248.6|36208.6|63
1629249000000|2021-08-18 01:10:00|36249.5|36209.5|36235.4|36195.4|36259.5|36219.5|36229.5|36189.5|59
1629249300000|2021-08-18 01:15:00|36239.5|36199.5|36229.5|36189.5|36248.6|36208.6|36224.5|36184.5|27
1629249600000|2021-08-18 01:20:00|36225.4|36185.4|36205.4|36165.4|36225.4|36185.4|36191.3|36151.3|53
1629249900000|2021-08-18 01:25:00|36206.3|36166.3|36201.3|36161.3|36207.2|36167.2|36185.4|36145.4|2
1629250200000|2021-08-18 01:30:00|36196.3|36156.3|36205.4|36165.4|36211.3|36171.3|36191.3|36151.3|13
1629250500000|2021-08-18 01:35:00|36206.3|36166.3|36211.3|36171.3|36221.3|36181.3|36200.4|36160.4|8
1629250800000|2021-08-18 01:40:00|36206.3|36166.3|36214.5|36174.5|36228.6|36188.6|36195.4|36155.4|24
1629251100000|2021-08-18 01:45:00|36213.6|36173.6|36222.7|36182.7|36228.6|36188.6|36213.6|36173.6|19
1629251400000|2021-08-18 01:50:00|36218.6|36178.6|36184.5|36144.5|36218.6|36178.6|36179.5|36139.5|24
1629251700000|2021-08-18 01:55:00|36180.4|36140.4|36167.7|36127.7|36180.4|36140.4|36159.5|36119.5|14
1629252000000|2021-08-18 02:00:00|36173.6|36133.6|36157.7|36117.7|36173.6|36133.6|36157.7|36117.7|16
1629252300000|2021-08-18 02:05:00|36158.6|36118.6|36157.7|36117.7|36167.7|36127.7|36148.6|36108.6|40
1629252600000|2021-08-18 02:10:00|36162.7|36122.7|36152.7|36112.7|36167.7|36127.7|36147.7|36107.7|14
1629252900000|2021-08-18 02:15:00|36153.6|36113.6|36127.7|36087.7|36157.7|36117.7|36127.7|36087.7|50
1629253200000|2021-08-18 02:20:00|36131.8|36091.8|36132.7|36092.7|36142.7|36102.7|36127.7|36087.7|225
1629253500000|2021-08-18 02:25:00|36137.7|36097.7|36142.7|36102.7|36142.7|36102.7|36132.7|36092.7|4
1629253800000|2021-08-18 02:30:00|36138.6|36098.6|36137.7|36097.7|36147.7|36107.7|36117.7|36077.7|41
1629254100000|2021-08-18 02:35:00|36147.7|36107.7|36138.6|36098.6|36157.7|36117.7|36133.6|36093.6|23
1629254400000|2021-08-18 02:40:00|36137.7|36097.7|36135.4|36095.4|36139.5|36099.5|36118.6|36078.6|24
1629254700000|2021-08-18 02:45:00|36133.6|36093.6|36139.5|36099.5|36143.6|36103.6|36129.5|36089.5|6
1629255000000|2021-08-18 02:50:00|36137.7|36097.7|36153.6|36113.6|36153.6|36113.6|36128.6|36088.6|12
1629255300000|2021-08-18 02:55:00|36152.7|36112.7|36188.6|36148.6|36192.7|36152.7|36149.5|36109.5|47
1629255600000|2021-08-18 03:00:00|36184.5|36144.5|36193.6|36153.6|36204.5|36164.5|36184.5|36144.5|12
1629255900000|2021-08-18 03:05:00|36194.5|36154.5|36194.5|36154.5|36198.6|36158.6|36190.4|36150.4|5
1629256200000|2021-08-18 03:10:00|36198.6|36158.6|36183.6|36143.6|36198.6|36158.6|36180.4|36140.4|8
1629256500000|2021-08-18 03:15:00|36188.6|36148.6|36182.7|36142.7|36194.5|36154.5|36178.6|36138.6|3
1629256800000|2021-08-18 03:20:00|36184.5|36144.5|36193.6|36153.6|36194.5|36154.5|36169.5|36129.5|18
1629257100000|2021-08-18 03:25:00|36194.5|36154.5|36184.5|36144.5|36194.5|36154.5|36178.6|36138.6|1
1629257400000|2021-08-18 03:30:00|36188.6|36148.6|36188.6|36148.6|36194.5|36154.5|36178.6|36138.6|8
1629257700000|2021-08-18 03:35:00|36189.5|36149.5|36184.5|36144.5|36189.5|36149.5|36178.6|36138.6|5
1629258000000|2021-08-18 03:40:00|36180.4|36140.4|36188.6|36148.6|36193.6|36153.6|36178.6|36138.6|4
1629258300000|2021-08-18 03:45:00|36178.6|36138.6|36183.6|36143.6|36188.6|36148.6|36178.6|36138.6|2
1629258600000|2021-08-18 03:50:00|36182.7|36142.7|36174.5|36134.5|36188.6|36148.6|36174.5|36134.5|5
1629258900000|2021-08-18 03:55:00|36169.5|36129.5|36174.5|36134.5|36174.5|36134.5|36169.5|36129.5|0
1629259200000|2021-08-18 04:00:00|36178.6|36138.6|36169.5|36129.5|36178.6|36138.6|36169.5|36129.5|2
1629259500000|2021-08-18 04:05:00|36170.4|36130.4|36168.6|36128.6|36174.5|36134.5|36168.6|36128.6|3
1629259800000|2021-08-18 04:10:00|36174.5|36134.5|36168.6|36128.6|36174.5|36134.5|36168.6|36128.6|2
1629260100000|2021-08-18 04:15:00|36169.5|36129.5|36174.5|36134.5|36178.6|36138.6|36169.5|36129.5|4
1629260400000|2021-08-18 04:20:00|36178.6|36138.6|36168.6|36128.6|36178.6|36138.6|36168.6|36128.6|0
1629260700000|2021-08-18 04:25:00|36169.5|36129.5|36178.6|36138.6|36183.6|36143.6|36168.6|36128.6|4
1629261000000|2021-08-18 04:30:00|36177.7|36137.7|36173.6|36133.6|36177.7|36137.7|36168.6|36128.6|1
1629261300000|2021-08-18 04:35:00|36168.6|36128.6|36168.6|36128.6|36168.6|36128.6|36168.6|36128.6|0
1629261600000|2021-08-18 04:40:00|36173.6|36133.6|36168.6|36128.6|36173.6|36133.6|36168.6|36128.6|1
1629261900000|2021-08-18 04:45:00|36157.7|36117.7|36147.7|36107.7|36157.7|36117.7|36147.7|36107.7|72
1629262200000|2021-08-18 04:50:00|36157.7|36117.7|36147.7|36107.7|36157.7|36117.7|36147.7|36107.7|2
1629262500000|2021-08-18 04:55:00|36148.6|36108.6|36157.7|36117.7|36157.7|36117.7|36148.6|36108.6|1
1629262800000|2021-08-18 05:00:00|36163.6|36123.6|36162.7|36122.7|36163.6|36123.6|36162.7|36122.7|2
1629263100000|2021-08-18 05:05:00|36163.6|36123.6|36157.7|36117.7|36172.7|36132.7|36157.7|36117.7|3
1629263400000|2021-08-18 05:10:00|36167.7|36127.7|36158.6|36118.6|36173.6|36133.6|36158.6|36118.6|11
1629263700000|2021-08-18 05:15:00|36157.7|36117.7|36142.7|36102.7|36158.6|36118.6|36142.7|36102.7|8
1629264000000|2021-08-18 05:20:00|36138.6|36098.6|36137.7|36097.7|36148.6|36108.6|36137.7|36097.7|0
1629264300000|2021-08-18 05:25:00|36133.6|36093.6|36152.7|36112.7|36157.7|36117.7|36133.6|36093.6|9
1629264600000|2021-08-18 05:30:00|36158.6|36118.6|36182.7|36142.7|36192.7|36152.7|36153.6|36113.6|26
1629264900000|2021-08-18 05:35:00|36178.6|36138.6|36172.7|36132.7|36182.7|36142.7|36172.7|36132.7|3
1629265200000|2021-08-18 05:40:00|36177.7|36137.7|36172.7|36132.7|36179.5|36139.5|36168.6|36128.6|1
1629265500000|2021-08-18 05:45:00|36168.6|36128.6|36152.7|36112.7|36168.6|36128.6|36148.6|36108.6|13
1629265800000|2021-08-18 05:50:00|36148.6|36108.6|36174.5|36134.5|36178.6|36138.6|36148.6|36108.6|11
1629266100000|2021-08-18 05:55:00|36178.6|36138.6|36179.5|36139.5|36189.5|36149.5|36174.5|36134.5|9
1629266400000|2021-08-18 06:00:00|36183.6|36143.6|36189.5|36149.5|36199.5|36159.5|36179.5|36139.5|14
1629266700000|2021-08-18 06:05:00|36184.5|36144.5|36189.5|36149.5|36194.5|36154.5|36183.6|36143.6|7
1629267000000|2021-08-18 06:10:00|36185.4|36145.4|36183.2|36143.2|36189.5|36149.5|36166.3|36126.3|34
1629267300000|2021-08-18 06:15:00|36173.2|36133.2|36183.2|36143.2|36183.2|36143.2|36163.2|36123.2|37
1629267600000|2021-08-18 06:20:00|36187.3|36147.3|36183.2|36143.2|36188.2|36148.2|36182.3|36142.3|3
1629267900000|2021-08-18 06:25:00|36178.2|36138.2|36173.2|36133.2|36179.1|36139.1|36169.1|36129.1|4
1629268200000|2021-08-18 06:30:00|36169.1|36129.1|36168.2|36128.2|36178.2|36138.2|36163.2|36123.2|11
1629268500000|2021-08-18 06:35:00|36173.2|36133.2|36188.2|36148.2|36188.2|36148.2|36173.2|36133.2|6
1629268800000|2021-08-18 06:40:00|36184.1|36144.1|36178.2|36138.2|36188.2|36148.2|36173.2|36133.2|19
1629269100000|2021-08-18 06:45:00|36183.2|36143.2|36178.2|36138.2|36193.2|36153.2|36173.2|36133.2|20
1629269400000|2021-08-18 06:50:00|36183.2|36143.2|36198.2|36158.2|36203.2|36163.2|36178.2|36138.2|3
1629269700000|2021-08-18 06:55:00|36193.2|36153.2|36223.2|36183.2|36233.2|36193.2|36183.2|36143.2|75
1629270000000|2021-08-18 07:00:00|36227.3|36187.3|36243.2|36203.2|36250|36210|36223.2|36183.2|46
1629270300000|2021-08-18 07:05:00|36238.2|36198.2|36189.1|36149.1|36242.3|36202.3|36189.1|36149.1|24
1629270600000|2021-08-18 07:10:00|36199.1|36159.1|36203.2|36163.2|36213.2|36173.2|36193.2|36153.2|10
1629270900000|2021-08-18 07:15:00|36194.1|36154.1|36193.2|36153.2|36198.2|36158.2|36183.2|36143.2|15
1629271200000|2021-08-18 07:20:00|36201.4|36161.4|36214.1|36174.1|36214.1|36174.1|36198.2|36158.2|21
1629271500000|2021-08-18 07:25:00|36213.2|36173.2|36152.7|36112.7|36214.1|36174.1|36152.7|36112.7|118
1629271800000|2021-08-18 07:30:00|36147.7|36107.7|36156.8|36116.8|36157.7|36117.7|36137.7|36097.7|55
1629272100000|2021-08-18 07:35:00|36157.7|36117.7|36210.9|36170.9|36225.9|36185.9|36146.8|36106.8|98
1629272400000|2021-08-18 07:40:00|36211.8|36171.8|36250.9|36210.9|36260.9|36220.9|36210.9|36170.9|72
1629272700000|2021-08-18 07:45:00|36251.8|36211.8|36260.9|36220.9|36265.9|36225.9|36240.9|36200.9|12
1629273000000|2021-08-18 07:50:00|36256.8|36216.8|36250.9|36210.9|36260.9|36220.9|36240.9|36200.9|28
1629273300000|2021-08-18 07:55:00|36255.9|36215.9|36260.9|36220.9|36265.9|36225.9|36236.8|36196.8|15
1629273600000|2021-08-18 08:00:00|36266.8|36226.8|36266.8|36226.8|36280.9|36240.9|36260.9|36220.9|23
1629273900000|2021-08-18 08:05:00|36270.9|36230.9|36260|36220|36285.9|36245.9|36260|36220|42
1629274200000|2021-08-18 08:10:00|36260.9|36220.9|36260.9|36220.9|36265.9|36225.9|36255|36215|6
1629274500000|2021-08-18 08:15:00|36265|36225|36280.9|36240.9|36285|36245|36260.9|36220.9|18
1629274800000|2021-08-18 08:20:00|36285|36245|36275|36235|36295|36255|36275|36235|61
1629275100000|2021-08-18 08:25:00|36270|36230|36280|36240|36280|36240|36265|36225|28
1629275400000|2021-08-18 08:30:00|36275|36235|36260.9|36220.9|36275|36235|36245.9|36205.9|32
1629275700000|2021-08-18 08:35:00|36255.9|36215.9|36250.9|36210.9|36265.9|36225.9|36245.9|36205.9|19
1629276000000|2021-08-18 08:40:00|36246.8|36206.8|36240.9|36200.9|36255.9|36215.9|36225|36185|60
1629276300000|2021-08-18 08:45:00|36235.9|36195.9|36210.9|36170.9|36235.9|36195.9|36195.9|36155.9|81
1629276600000|2021-08-18 08:50:00|36211.8|36171.8|36170.9|36130.9|36216.8|36176.8|36170.9|36130.9|44
1629276900000|2021-08-18 08:55:00|36171.8|36131.8|36190.9|36150.9|36190.9|36150.9|36156.8|36116.8|26
1629277200000|2021-08-18 09:00:00|36186.8|36146.8|36185|36145|36196.8|36156.8|36185|36145|16
1629277500000|2021-08-18 09:05:00|36190.9|36150.9|36175.9|36135.9|36200.9|36160.9|36170.9|36130.9|40
1629277800000|2021-08-18 09:10:00|36175|36135|36175|36135|36185.9|36145.9|36160.9|36120.9|15
1629278100000|2021-08-18 09:15:00|36170.9|36130.9|36165|36125|36170.9|36130.9|36155.9|36115.9|30
1629278400000|2021-08-18 09:20:00|36165.9|36125.9|36180.9|36140.9|36180.9|36140.9|36140.9|36100.9|49
1629278700000|2021-08-18 09:25:00|36180|36140|36170.9|36130.9|36205|36165|36170|36130|27
1629279000000|2021-08-18 09:30:00|36170|36130|36155|36115|36175|36135|36150|36110|11
1629279300000|2021-08-18 09:35:00|36160|36120|36150|36110|36165|36125|36145|36105|8
1629279600000|2021-08-18 09:40:00|36145.9|36105.9|36155|36115|36165|36125|36145|36105|6
1629279900000|2021-08-18 09:45:00|36150|36110|36180|36140|36180|36140|36145|36105|6
1629280200000|2021-08-18 09:50:00|36179.1|36139.1|36180|36140|36191|36151|36170|36130|13
1629280500000|2021-08-18 09:55:00|36185|36145|36186|36146|36190|36150|36175|36135|52
1629280800000|2021-08-18 10:00:00|36191|36151|36191|36151|36195|36155|36175|36135|13
1629281100000|2021-08-18 10:05:00|36190|36150|36181|36141|36190|36150|36171|36131|39
1629281400000|2021-08-18 10:10:00|36176.9|36136.9|36166|36126|36186|36146|36166|36126|30
1629281700000|2021-08-18 10:15:00|36171|36131|36190.1|36150.1|36201|36161|36166|36126|29
1629282000000|2021-08-18 10:20:00|36186|36146|36195.1|36155.1|36195.1|36155.1|36175.1|36135.1|16
1629282300000|2021-08-18 10:25:00|36190.1|36150.1|36240.1|36200.1|36245.1|36205.1|36190.1|36150.1|72
1629282600000|2021-08-18 10:30:00|36241|36201|36245.1|36205.1|36246|36206|36226|36186|30
1629282900000|2021-08-18 10:35:00|36244.1|36204.1|36261|36221|36265.1|36225.1|36240.1|36200.1|53
1629283200000|2021-08-18 10:40:00|36265.1|36225.1|36235.1|36195.1|36265.1|36225.1|36235.1|36195.1|12
1629283500000|2021-08-18 10:45:00|36236|36196|36245.1|36205.1|36245.1|36205.1|36225.1|36185.1|52
1629283800000|2021-08-18 10:50:00|36241|36201|36241|36201|36265.1|36225.1|36240.1|36200.1|20
1629284100000|2021-08-18 10:55:00|36236|36196|36196|36156|36236|36196|36195.1|36155.1|34
1629284400000|2021-08-18 11:00:00|36196.9|36156.9|36161|36121|36205.1|36165.1|36156.9|36116.9|41
1629284700000|2021-08-18 11:05:00|36156|36116|36135.1|36095.1|36175.1|36135.1|36135.1|36095.1|73
1629285000000|2021-08-18 11:10:00|36145.1|36105.1|36095.1|36055.1|36145.1|36105.1|36095.1|36055.1|52
1629285300000|2021-08-18 11:15:00|36105.1|36065.1|36105.1|36065.1|36115.1|36075.1|36096|36056|57
1629285600000|2021-08-18 11:20:00|36101|36061|36091|36051|36101|36061|36065.1|36025.1|33
1629285900000|2021-08-18 11:25:00|36086|36046|36015.1|35975.1|36086|36046|36015.1|35975.1|67
1629286200000|2021-08-18 11:30:00|36011|35971|36055.1|36015.1|36055.1|36015.1|36006|35966|44
1629286500000|2021-08-18 11:35:00|36060.1|36020.1|36055.1|36015.1|36063.2|36023.2|36020.1|35980.1|105
1629286800000|2021-08-18 11:40:00|36059.2|36019.2|36095.1|36055.1|36095.1|36055.1|36055.1|36015.1|29
1629287100000|2021-08-18 11:45:00|36091|36051|36065.1|36025.1|36105.1|36065.1|36065.1|36025.1|17
1629287400000|2021-08-18 11:50:00|36070.1|36030.1|36065.1|36025.1|36075.1|36035.1|36055.1|36015.1|21
1629287700000|2021-08-18 11:55:00|36060.1|36020.1|36045.1|36005.1|36060.1|36020.1|36045.1|36005.1|16
1629288000000|2021-08-18 12:00:00|36046|36006|36050.1|36010.1|36075.1|36035.1|36045.1|36005.1|72
1629288300000|2021-08-18 12:05:00|36054.2|36014.2|36055.1|36015.1|36071|36031|36050.1|36010.1|29
1629288600000|2021-08-18 12:10:00|36051|36011|36115.1|36075.1|36119.2|36079.2|36045.1|36005.1|76
1629288900000|2021-08-18 12:15:00|36110.1|36070.1|36115.1|36075.1|36140.1|36100.1|36095.1|36055.1|107
1629289200000|2021-08-18 12:20:00|36116|36076|36135.1|36095.1|36144.2|36104.2|36105.1|36065.1|58
1629289500000|2021-08-18 12:25:00|36125.1|36085.1|36105.1|36065.1|36125.1|36085.1|36095.1|36055.1|91
1629289800000|2021-08-18 12:30:00|36119.2|36079.2|36120.1|36080.1|36125.1|36085.1|36095.1|36055.1|42
1629290100000|2021-08-18 12:35:00|36124.2|36084.2|36199.2|36159.2|36204.2|36164.2|36115.1|36075.1|57
1629290400000|2021-08-18 12:40:00|36209.2|36169.2|36170.1|36130.1|36243.3|36203.3|36170.1|36130.1|62
1629293400000|2021-08-18 13:30:00|36229.2|36189.2|36143.3|36103.3|36263.3|36223.3|36143.3|36103.3|961
1629293700000|2021-08-18 13:35:00|36142.4|36102.4|36141|36101|36265.1|36225.1|36104.2|36064.2|672
1629294000000|2021-08-18 13:40:00|36145.1|36105.1|36161|36121|36225.1|36185.1|36126|36086|198
1629294300000|2021-08-18 13:45:00|36155.1|36115.1|36169.2|36129.2|36205.1|36165.1|36125.1|36085.1|270
1629294600000|2021-08-18 13:50:00|36165.1|36125.1|36255.1|36215.1|36261|36221|36135.1|36095.1|171
1629294900000|2021-08-18 13:55:00|36260.1|36220.1|36329.2|36289.2|36335.1|36295.1|36245.1|36205.1|305
1629295200000|2021-08-18 14:00:00|36325.1|36285.1|36175.1|36135.1|36344.2|36304.2|36174.2|36134.2|304
1629295500000|2021-08-18 14:05:00|36169.2|36129.2|36205.1|36165.1|36205.1|36165.1|36165.1|36125.1|195
1629295800000|2021-08-18 14:10:00|36201|36161|36124.2|36084.2|36225.1|36185.1|36114.2|36074.2|323
1629296100000|2021-08-18 14:15:00|36123.3|36083.3|36283.3|36243.3|36289.2|36249.2|36109.2|36069.2|194
1629296400000|2021-08-18 14:20:00|36275.1|36235.1|36333.3|36293.3|36403.3|36363.3|36275.1|36235.1|273
1629296700000|2021-08-18 14:25:00|36323.3|36283.3|36255.1|36215.1|36323.3|36283.3|36195.1|36155.1|190
1629297000000|2021-08-18 14:30:00|36263.3|36223.3|36283.3|36243.3|36298.3|36258.3|36223.3|36183.3|269
1629297300000|2021-08-18 14:35:00|36287.4|36247.4|36317.4|36277.4|36333.3|36293.3|36274.2|36234.2|218
1629297600000|2021-08-18 14:40:00|36322.4|36282.4|36363.3|36323.3|36364.2|36324.2|36303.3|36263.3|226
1629297900000|2021-08-18 14:45:00|36373.3|36333.3|36378.3|36338.3|36433.3|36393.3|36347.4|36307.4|216
1629298200000|2021-08-18 14:50:00|36373.3|36333.3|36383.3|36343.3|36394.2|36354.2|36353.3|36313.3|149
1629298500000|2021-08-18 14:55:00|36379.2|36339.2|36318.3|36278.3|36388.3|36348.3|36303.3|36263.3|111
1629298800000|2021-08-18 15:00:00|36317.4|36277.4|36309.2|36269.2|36333.3|36293.3|36299.2|36259.2|142
1629299100000|2021-08-18 15:05:00|36313.3|36273.3|36303.3|36263.3|36318.3|36278.3|36284.2|36244.2|63
1629299400000|2021-08-18 15:10:00|36304.2|36264.2|36254.2|36214.2|36347.4|36307.4|36254.2|36214.2|242
1629299700000|2021-08-18 15:15:00|36259.2|36219.2|36195.1|36155.1|36263.3|36223.3|36195.1|36155.1|195
1629300000000|2021-08-18 15:20:00|36205.1|36165.1|36199.2|36159.2|36229.2|36189.2|36195.1|36155.1|84
1629300300000|2021-08-18 15:25:00|36204.2|36164.2|36199.2|36159.2|36215.1|36175.1|36195.1|36155.1|55
1629300600000|2021-08-18 15:30:00|36195.1|36155.1|36205.1|36165.1|36215.1|36175.1|36194.2|36154.2|211
1629300900000|2021-08-18 15:35:00|36210.1|36170.1|36171.1|36131.1|36225.1|36185.1|36166.1|36126.1|92
1629301200000|2021-08-18 15:40:00|36166.1|36126.1|36205.2|36165.2|36205.2|36165.2|36140.1|36100.1|109
1629301500000|2021-08-18 15:45:00|36201.1|36161.1|36195.2|36155.2|36225.2|36185.2|36195.2|36155.2|70
1629301800000|2021-08-18 15:50:00|36204.2|36164.2|36203.3|36163.3|36218.3|36178.3|36193.3|36153.3|89
1629302100000|2021-08-18 15:55:00|36204.2|36164.2|36254.2|36214.2|36264.2|36224.2|36203.3|36163.3|142
1629302400000|2021-08-18 16:00:00|36249.2|36209.2|36203.3|36163.3|36250.2|36210.2|36164.2|36124.2|120
1629302700000|2021-08-18 16:05:00|36207.4|36167.4|36203.3|36163.3|36237.4|36197.4|36192.4|36152.4|40
1629303000000|2021-08-18 16:10:00|36202.4|36162.4|36179.2|36139.2|36213.3|36173.3|36173.3|36133.3|81
1629303300000|2021-08-18 16:15:00|36178.3|36138.3|36153.3|36113.3|36178.3|36138.3|36147.4|36107.4|54
1629303600000|2021-08-18 16:20:00|36158.3|36118.3|36183.3|36143.3|36183.3|36143.3|36133.3|36093.3|103
1629303900000|2021-08-18 16:25:00|36182.4|36142.4|36228.3|36188.3|36233.3|36193.3|36173.3|36133.3|193
1629304200000|2021-08-18 16:30:00|36227.4|36187.4|36213.3|36173.3|36233.3|36193.3|36194.2|36154.2|29
1629304500000|2021-08-18 16:35:00|36212.4|36172.4|36197.4|36157.4|36212.4|36172.4|36187.4|36147.4|48
1629304800000|2021-08-18 16:40:00|36193.3|36153.3|36153.3|36113.3|36203.3|36163.3|36153.3|36113.3|105
1629305100000|2021-08-18 16:45:00|36143.3|36103.3|36173.3|36133.3|36173.3|36133.3|36133.3|36093.3|95
1629305400000|2021-08-18 16:50:00|36172.4|36132.4|36133.3|36093.3|36173.3|36133.3|36132.4|36092.4|93
1629305700000|2021-08-18 16:55:00|36123.3|36083.3|36119.2|36079.2|36138.3|36098.3|36113.3|36073.3|189
1629306000000|2021-08-18 17:00:00|36118.3|36078.3|36112.4|36072.4|36123.3|36083.3|36093.3|36053.3|192
1629306300000|2021-08-18 17:05:00|36113.3|36073.3|36087.4|36047.4|36113.3|36073.3|36083.3|36043.3|92
1629306600000|2021-08-18 17:10:00|36083.3|36043.3|36102.4|36062.4|36102.4|36062.4|36083.3|36043.3|121
1629306900000|2021-08-18 17:15:00|36103.3|36063.3|36097.4|36057.4|36122.4|36082.4|36097.4|36057.4|78
1629307200000|2021-08-18 17:20:00|36093.3|36053.3|36047.4|36007.4|36093.3|36053.3|36014.3|35974.3|201
1629307500000|2021-08-18 17:25:00|36052.4|36012.4|36007.4|35967.4|36052.4|36012.4|36003.3|35963.3|270
1629307800000|2021-08-18 17:30:00|36003.3|35963.3|35954.3|35914.3|36012.4|35972.4|35953.3|35913.3|167
1629308100000|2021-08-18 17:35:00|35953.3|35913.3|35943.3|35903.3|35963.3|35923.3|35933.3|35893.3|243
1629308400000|2021-08-18 17:40:00|35933.3|35893.3|35954.3|35914.3|35954.3|35914.3|35922.4|35882.4|178
1629308700000|2021-08-18 17:45:00|35958.3|35918.3|36003.3|35963.3|36012.4|35972.4|35953.3|35913.3|114
1629309000000|2021-08-18 17:50:00|36007.4|35967.4|36017.4|35977.4|36021.5|35981.5|35987.4|35947.4|147
1629309300000|2021-08-18 17:55:00|36022.4|35982.4|36025.6|35985.6|36041.5|36001.5|36013.3|35973.3|117
1629309600000|2021-08-18 18:00:00|36030.6|35990.6|36021.5|35981.5|36046.5|36006.5|36012.4|35972.4|264
1629309900000|2021-08-18 18:05:00|36025.6|35985.6|36017.4|35977.4|36040.6|36000.6|35987.4|35947.4|473
1629310200000|2021-08-18 18:10:00|36013.3|35973.3|36088.3|36048.3|36103.3|36063.3|35987.4|35947.4|1076
1629310500000|2021-08-18 18:15:00|36093.3|36053.3|36038.3|35998.3|36093.3|36053.3|36028.3|35988.3|387
1629331200000|2021-08-19 00:00:00|36008.4|35968.4|35982.5|35942.5|36023.4|35983.4|35948.4|35908.4|146
1629331500000|2021-08-19 00:05:00|35968.4|35928.4|35963.4|35923.4|36013.4|35973.4|35958.4|35918.4|21
1629331800000|2021-08-19 00:10:00|35959.4|35919.4|35949.4|35909.4|35959.4|35919.4|35923.4|35883.4|35
1629332100000|2021-08-19 00:15:00|35953.4|35913.4|35953.4|35913.4|35957.5|35917.5|35918.4|35878.4|24
1629332400000|2021-08-19 00:20:00|35947.5|35907.5|35943.4|35903.4|35967.5|35927.5|35937.5|35897.5|11
1629332700000|2021-08-19 00:25:00|35933.4|35893.4|35948.4|35908.4|35948.4|35908.4|35928.4|35888.4|21
1629333000000|2021-08-19 00:30:00|35947.5|35907.5|35933.4|35893.4|35947.5|35907.5|35933.4|35893.4|12
1629333300000|2021-08-19 00:35:00|35937.5|35897.5|35938.4|35898.4|35942.5|35902.5|35933.4|35893.4|3
1629333600000|2021-08-19 00:40:00|35937.5|35897.5|35938.4|35898.4|35948.4|35908.4|35937.5|35897.5|5
1629333900000|2021-08-19 00:45:00|35933.4|35893.4|35918.4|35878.4|35933.4|35893.4|35917.5|35877.5|10
1629334200000|2021-08-19 00:50:00|35923.4|35883.4|35952.5|35912.5|35952.5|35912.5|35918.4|35878.4|29
1629334500000|2021-08-19 00:55:00|35943.4|35903.4|35928.4|35888.4|35943.4|35903.4|35923.4|35883.4|12
1629334800000|2021-08-19 01:00:00|35927.5|35887.5|35928.4|35888.4|35943.4|35903.4|35914.4|35874.4|154
1629335100000|2021-08-19 01:05:00|35929.4|35889.4|35923.4|35883.4|35933.4|35893.4|35913.4|35873.4|10
1629335400000|2021-08-19 01:10:00|35918.4|35878.4|35919.4|35879.4|35923.5|35883.5|35913.4|35873.4|6
1629335700000|2021-08-19 01:15:00|35918.5|35878.5|35923.5|35883.5|35923.5|35883.5|35913.5|35873.5|8
1629336000000|2021-08-19 01:20:00|35919.4|35879.4|35917.5|35877.5|35924.4|35884.4|35913.5|35873.5|19
1629336300000|2021-08-19 01:25:00|35913.5|35873.5|35912.5|35872.5|35922.5|35882.5|35904.4|35864.4|24
1629336600000|2021-08-19 01:30:00|35913.5|35873.5|35917.5|35877.5|35923.5|35883.5|35907.5|35867.5|8
1629336900000|2021-08-19 01:35:00|35923.5|35883.5|35923.5|35883.5|35923.5|35883.5|35917.5|35877.5|4
1629337200000|2021-08-19 01:40:00|35928.5|35888.5|35932.5|35892.5|35932.5|35892.5|35923.5|35883.5|8
1629337500000|2021-08-19 01:45:00|35937.5|35897.5|35933.5|35893.5|35942.5|35902.5|35933.5|35893.5|8
1629337800000|2021-08-19 01:50:00|35937.5|35897.5|35943.5|35903.5|35943.5|35903.5|35933.5|35893.5|3
1629338100000|2021-08-19 01:55:00|35937.5|35897.5|35929.4|35889.4|35943.5|35903.5|35923.5|35883.5|20
1629338400000|2021-08-19 02:00:00|35927.5|35887.5|35918.5|35878.5|35928.5|35888.5|35913.5|35873.5|7
1629338700000|2021-08-19 02:05:00|35922.5|35882.5|35923.5|35883.5|35923.5|35883.5|35918.5|35878.5|0
1629339000000|2021-08-19 02:10:00|35918.5|35878.5|35913.5|35873.5|35923.5|35883.5|35913.5|35873.5|31
1629339300000|2021-08-19 02:15:00|35923.5|35883.5|35923.5|35883.5|35933.5|35893.5|35923.5|35883.5|13
1629339600000|2021-08-19 02:20:00|35927.5|35887.5|35913.5|35873.5|35927.5|35887.5|35913.5|35873.5|20
1629339900000|2021-08-19 02:25:00|35914.4|35874.4|35914.4|35874.4|35914.4|35874.4|35914.4|35874.4|6
1629340200000|2021-08-19 02:30:00|35922.5|35882.5|35903.5|35863.5|35922.5|35882.5|35903.5|35863.5|17
1629340500000|2021-08-19 02:35:00|35899.4|35859.4|35903.5|35863.5|35909.4|35869.4|35894.4|35854.4|22
1629340800000|2021-08-19 02:40:00|35908.5|35868.5|35908.5|35868.5|35909.4|35869.4|35903.5|35863.5|6
1629341100000|2021-08-19 02:45:00|35904.4|35864.4|35913.5|35873.5|35913.5|35873.5|35903.5|35863.5|2
1629341400000|2021-08-19 02:50:00|35923.5|35883.5|35923.5|35883.5|35923.5|35883.5|35922.5|35882.5|7
1629341700000|2021-08-19 02:55:00|35918.5|35878.5|35908.5|35868.5|35923.5|35883.5|35904.4|35864.4|35
1629342000000|2021-08-19 03:00:00|35909.4|35869.4|35904.4|35864.4|35918.5|35878.5|35904.4|35864.4|6
1629342300000|2021-08-19 03:05:00|35907.5|35867.5|35898.5|35858.5|35908.5|35868.5|35898.5|35858.5|23
1629342600000|2021-08-19 03:10:00|35899.4|35859.4|35898.5|35858.5|35903.5|35863.5|35897.5|35857.5|10
1629342900000|2021-08-19 03:15:00|35894.4|35854.4|35903.5|35863.5|35913.5|35873.5|35894.4|35854.4|6
1629343200000|2021-08-19 03:20:00|35907.5|35867.5|35899.4|35859.4|35907.5|35867.5|35893.5|35853.5|14
1629343500000|2021-08-19 03:25:00|35893.5|35853.5|35893.5|35853.5|35903.5|35863.5|35893.5|35853.5|16
1629343800000|2021-08-19 03:30:00|35889.4|35849.4|35893.5|35853.5|35893.5|35853.5|35889.4|35849.4|14
1629344100000|2021-08-19 03:35:00|35889.4|35849.4|35893.5|35853.5|35893.5|35853.5|35889.4|35849.4|6
1629344400000|2021-08-19 03:40:00|35894.4|35854.4|35893.5|35853.5|35898.5|35858.5|35889.4|35849.4|5
1629344700000|2021-08-19 03:45:00|35894.4|35854.4|35897.5|35857.5|35903.5|35863.5|35893.5|35853.5|12
1629345000000|2021-08-19 03:50:00|35903.5|35863.5|35903.5|35863.5|35903.5|35863.5|35903.5|35863.5|1
1629345300000|2021-08-19 03:55:00|35912.5|35872.5|35913.5|35873.5|35913.5|35873.5|35912.5|35872.5|20
1629345600000|2021-08-19 04:00:00|35912.5|35872.5|35912.6|35872.6|35913.5|35873.5|35912.5|35872.5|1
1629345900000|2021-08-19 04:05:00|35913.5|35873.5|35907.6|35867.6|35913.5|35873.5|35907.6|35867.6|6
1629346200000|2021-08-19 04:10:00|35903.5|35863.5|35903.5|35863.5|35903.5|35863.5|35903.5|35863.5|2
1629346500000|2021-08-19 04:15:00|35902.6|35862.6|35903.5|35863.5|35903.5|35863.5|35902.6|35862.6|2
1629346800000|2021-08-19 04:20:00|35902.6|35862.6|35893.5|35853.5|35903.5|35863.5|35893.5|35853.5|4
1629347100000|2021-08-19 04:25:00|||||||||1
1629347400000|2021-08-19 04:30:00|||||||||1
1629347700000|2021-08-19 04:35:00|35889.4|35849.4|35884.4|35844.4|35889.4|35849.4|35884.4|35844.4|15
1629348000000|2021-08-19 04:40:00|35892.6|35852.6|35893.5|35853.5|35898.5|35858.5|35887.6|35847.6|8
1629348300000|2021-08-19 04:45:00|35892.6|35852.6|35902.6|35862.6|35903.5|35863.5|35892.6|35852.6|18
1629348600000|2021-08-19 04:50:00|35897.6|35857.6|35897.6|35857.6|35897.6|35857.6|35897.6|35857.6|4
1629348900000|2021-08-19 04:55:00|35896.6|35856.6|35897.6|35857.6|35903.5|35863.5|35892.6|35852.6|8
1629349200000|2021-08-19 05:00:00|35902.6|35862.6|35912.6|35872.6|35913.5|35873.5|35892.6|35852.6|16
1629349500000|2021-08-19 05:05:00|35913.5|35873.5|35902.6|35862.6|35913.5|35873.5|35902.6|35862.6|59
1629349800000|2021-08-19 05:10:00|35903.5|35863.5|35902.6|35862.6|35903.5|35863.5|35893.5|35853.5|5
1629350100000|2021-08-19 05:15:00|35903.5|35863.5|35897.6|35857.6|35903.5|35863.5|35893.5|35853.5|8
1629350400000|2021-08-19 05:20:00|35901.6|35861.6|35902.6|35862.6|35907.6|35867.6|35901.6|35861.6|2
1629350700000|2021-08-19 05:25:00|35903.5|35863.5|35902.6|35862.6|35917.6|35877.6|35902.6|35862.6|28
1629351000000|2021-08-19 05:30:00|35903.5|35863.5|35912.6|35872.6|35917.6|35877.6|35902.6|35862.6|16
1629351300000|2021-08-19 05:35:00|35913.5|35873.5|35893.5|35853.5|35913.5|35873.5|35892.6|35852.6|49
1629351600000|2021-08-19 05:40:00|35898.5|35858.5|35897.6|35857.6|35903.5|35863.5|35893.5|35853.5|7
1629351900000|2021-08-19 05:45:00|35898.5|35858.5|35903.5|35863.5|35903.5|35863.5|35893.5|35853.5|1
1629352200000|2021-08-19 05:50:00|35897.6|35857.6|35897.6|35857.6|35903.5|35863.5|35893.5|35853.5|5
1629352500000|2021-08-19 05:55:00|35901.6|35861.6|35907.6|35867.6|35912.6|35872.6|35901.6|35861.6|12
1629352800000|2021-08-19 06:00:00|35903.5|35863.5|35913.5|35873.5|35918.5|35878.5|35893.5|35853.5|9
1629353100000|2021-08-19 06:05:00|35917.6|35877.6|35907.6|35867.6|35922.6|35882.6|35903.5|35863.5|24
1629353400000|2021-08-19 06:10:00|35903.5|35863.5|35907.6|35867.6|35913.5|35873.5|35902.6|35862.6|9
1629353700000|2021-08-19 06:15:00|35903.5|35863.5|35911.6|35871.6|35913.5|35873.5|35902.6|35862.6|55
1629354000000|2021-08-19 06:20:00|35912.6|35872.6|35922.6|35882.6|35927.6|35887.6|35911.6|35871.6|34
1629354300000|2021-08-19 06:25:00|35923.5|35883.5|35908.5|35868.5|35923.5|35883.5|35907.6|35867.6|14
1629354600000|2021-08-19 06:30:00|35907.6|35867.6|35913.5|35873.5|35913.5|35873.5|35903.5|35863.5|3
1629354900000|2021-08-19 06:35:00|35917.6|35877.6|35909.5|35869.5|35917.6|35877.6|35903.5|35863.5|9
1629355200000|2021-08-19 06:40:00|35908.5|35868.5|35907.6|35867.6|35913.5|35873.5|35903.5|35863.5|0
1629355500000|2021-08-19 06:45:00|35908.5|35868.5|35908.5|35868.5|35913.5|35873.5|35903.5|35863.5|2
1629355800000|2021-08-19 06:50:00|35913.5|35873.5|35903.5|35863.5|35913.5|35873.5|35903.5|35863.5|17
1629356100000|2021-08-19 06:55:00|35907.6|35867.6|35903.5|35863.5|35907.6|35867.6|35893.5|35853.5|11
1629356400000|2021-08-19 07:00:00|35907.6|35867.6|35908.5|35868.5|35917.6|35877.6|35902.6|35862.6|33
1629356700000|2021-08-19 07:05:00|35903.5|35863.5|35892.6|35852.6|35908.5|35868.5|35873.5|35833.5|80
1629357000000|2021-08-19 07:10:00|35893.5|35853.5|35882.6|35842.6|35893.5|35853.5|35873.5|35833.5|49
1629357300000|2021-08-19 07:15:00|35873.5|35833.5|35893.5|35853.5|35893.5|35853.5|35873.5|35833.5|21
1629357600000|2021-08-19 07:20:00|35889.5|35849.5|35899.5|35859.5|35903.5|35863.5|35889.5|35849.5|15
1629357900000|2021-08-19 07:25:00|35895.4|35855.4|35898.5|35858.5|35903.5|35863.5|35883.5|35843.5|49
1629358200000|2021-08-19 07:30:00|35903.5|35863.5|35874.5|35834.5|35903.5|35863.5|35873.5|35833.5|17
1629358500000|2021-08-19 07:35:00|35873.5|35833.5|35863.5|35823.5|35874.5|35834.5|35863.5|35823.5|27
1629358800000|2021-08-19 07:40:00|35854.5|35814.5|35869.5|35829.5|35869.5|35829.5|35853.5|35813.5|20
1629359100000|2021-08-19 07:45:00|35873.6|35833.6|35898.6|35858.6|35903.6|35863.6|35863.6|35823.6|53
1629359400000|2021-08-19 07:50:00|35893.6|35853.6|35897.6|35857.6|35901.7|35861.7|35883.6|35843.6|11
1629359700000|2021-08-19 07:55:00|35898.6|35858.6|35883.6|35843.6|35903.6|35863.6|35883.6|35843.6|1
1629360000000|2021-08-19 08:00:00|35878.6|35838.6|35869.5|35829.5|35883.6|35843.6|35868.6|35828.6|19
1629360300000|2021-08-19 08:05:00|35868.6|35828.6|35863.6|35823.6|35873.6|35833.6|35853.6|35813.6|52
1629360600000|2021-08-19 08:10:00|35868.6|35828.6|35863.6|35823.6|35873.6|35833.6|35854.5|35814.5|36
1629360900000|2021-08-19 08:15:00|35859.5|35819.5|35797.6|35757.6|35863.6|35823.6|35793.6|35753.6|380
1629361200000|2021-08-19 08:20:00|35793.6|35753.6|35792.6|35752.6|35818.6|35778.6|35782.6|35742.6|191
1629361500000|2021-08-19 08:25:00|35787.6|35747.6|35807.6|35767.6|35812.6|35772.6|35783.6|35743.6|26
1629361800000|2021-08-19 08:30:00|35803.6|35763.6|35818.6|35778.6|35822.6|35782.6|35793.6|35753.6|14
1629362100000|2021-08-19 08:35:00|35819.5|35779.5|35842.6|35802.6|35848.6|35808.6|35813.6|35773.6|34
1629362400000|2021-08-19 08:40:00|35843.6|35803.6|35853.6|35813.6|35859.5|35819.5|35837.6|35797.6|44
1629362700000|2021-08-19 08:45:00|35854.5|35814.5|35843.6|35803.6|35863.6|35823.6|35843.6|35803.6|32
1629363000000|2021-08-19 08:50:00|35839.5|35799.5|35823.6|35783.6|35839.5|35799.5|35822.6|35782.6|40
1629363300000|2021-08-19 08:55:00|35829.5|35789.5|35808.6|35768.6|35829.5|35789.5|35808.6|35768.6|27
1629363600000|2021-08-19 09:00:00|35813.6|35773.6|35793.6|35753.6|35813.6|35773.6|35778.6|35738.6|29
1629363900000|2021-08-19 09:05:00|35788.6|35748.6|35803.6|35763.6|35808.6|35768.6|35779.5|35739.5|40
1629364200000|2021-08-19 09:10:00|35804.5|35764.5|35799.5|35759.5|35817.6|35777.6|35798.6|35758.6|37
1629364500000|2021-08-19 09:15:00|35803.6|35763.6|35808.6|35768.6|35813.6|35773.6|35798.6|35758.6|12
1629364800000|2021-08-19 09:20:00|35804.5|35764.5|35803.6|35763.6|35808.6|35768.6|35793.6|35753.6|10
1629365100000|2021-08-19 09:25:00|35799.5|35759.5|35813.6|35773.6|35813.6|35773.6|35793.6|35753.6|19
1629365400000|2021-08-19 09:30:00|35810.7|35770.7|35818.6|35778.6|35828.6|35788.6|35806.7|35766.7|17
1629365700000|2021-08-19 09:35:00|35813.6|35773.6|35809.5|35769.5|35833.6|35793.6|35809.5|35769.5|26
1629366000000|2021-08-19 09:40:00|35808.6|35768.6|35779.5|35739.5|35823.6|35783.6|35768.6|35728.6|155
1629366300000|2021-08-19 09:45:00|35778.6|35738.6|35774.5|35734.5|35779.5|35739.5|35764.5|35724.5|58
1629366600000|2021-08-19 09:50:00|35778.6|35738.6|35779.5|35739.5|35792.6|35752.6|35774.5|35734.5|15
1629366900000|2021-08-19 09:55:00|35778.6|35738.6|35798.6|35758.6|35813.6|35773.6|35778.6|35738.6|52
1629367200000|2021-08-19 10:00:00|35799.5|35759.5|35793.6|35753.6|35809.5|35769.5|35789.5|35749.5|13
1629367500000|2021-08-19 10:05:00|35789.5|35749.5|35775.5|35735.5|35809.5|35769.5|35765.5|35725.5|55
1629367800000|2021-08-19 10:10:00|35770.5|35730.5|35765.5|35725.5|35780.5|35740.5|35765.5|35725.5|26
1629368100000|2021-08-19 10:15:00|35775.5|35735.5|35765.5|35725.5|35785.5|35745.5|35765.5|35725.5|22
1629368400000|2021-08-19 10:20:00|35763.6|35723.6|35775.5|35735.5|35775.5|35735.5|35755.5|35715.5|72
1629368700000|2021-08-19 10:25:00|35770.5|35730.5|35755.5|35715.5|35770.5|35730.5|35736.5|35696.5|34
1629369000000|2021-08-19 10:30:00|35751.5|35711.5|35710.5|35670.5|35760.5|35720.5|35705.5|35665.5|96
1629369300000|2021-08-19 10:35:00|35720.5|35680.5|35716.5|35676.5|35735.5|35695.5|35705.5|35665.5|76
1629369600000|2021-08-19 10:40:00|35711.5|35671.5|35711.5|35671.5|35717.4|35677.4|35705.5|35665.5|92
1629369900000|2021-08-19 10:45:00|35715.5|35675.5|35711.5|35671.5|35716.5|35676.5|35705.5|35665.5|8
1629370200000|2021-08-19 10:50:00|35715.5|35675.5|35711.5|35671.5|35725.5|35685.5|35696.5|35656.5|32
1629370500000|2021-08-19 10:55:00|35707.4|35667.4|35707.4|35667.4|35715.5|35675.5|35691.5|35651.5|114
1629370800000|2021-08-19 11:00:00|35717.4|35677.4|35707.4|35667.4|35717.4|35677.4|35698.4|35658.4|38
1629371100000|2021-08-19 11:05:00|35717.4|35677.4|35717.4|35677.4|35727.4|35687.4|35707.4|35667.4|36
1629371400000|2021-08-19 11:10:00|35721.5|35681.5|35707.4|35667.4|35722.4|35682.4|35707.4|35667.4|19
1629371700000|2021-08-19 11:15:00|35697.4|35657.4|35712.4|35672.4|35717.4|35677.4|35697.4|35657.4|18
1629372000000|2021-08-19 11:20:00|35707.4|35667.4|35682.4|35642.4|35712.4|35672.4|35672.4|35632.4|42
1629372300000|2021-08-19 11:25:00|35681.5|35641.5|35705.5|35665.5|35712.4|35672.4|35677.4|35637.4|13
1629372600000|2021-08-19 11:30:00|35701.5|35661.5|35726.5|35686.5|35742.4|35702.4|35686.5|35646.5|92
1629372900000|2021-08-19 11:35:00|35725.5|35685.5|35735.5|35695.5|35746.5|35706.5|35725.5|35685.5|23
1629373200000|2021-08-19 11:40:00|35731.5|35691.5|35730.5|35690.5|35765.5|35725.5|35730.5|35690.5|50
1629373500000|2021-08-19 11:45:00|35726.5|35686.5|35715.5|35675.5|35765.5|35725.5|35706.5|35666.5|104
1629373800000|2021-08-19 11:50:00|35711.5|35671.5|35720.5|35680.5|35736.5|35696.5|35706.5|35666.5|31
1629374100000|2021-08-19 11:55:00|35730.5|35690.5|35735.5|35695.5|35745.5|35705.5|35717.4|35677.4|30
1629374400000|2021-08-19 12:00:00|35730.5|35690.5|35730.5|35690.5|35750.5|35710.5|35725.5|35685.5|35
1629374700000|2021-08-19 12:05:00|35734.6|35694.6|35740.5|35700.5|35750.5|35710.5|35715.5|35675.5|77
1629375000000|2021-08-19 12:10:00|35755.5|35715.5|35750.5|35710.5|35765.5|35725.5|35745.5|35705.5|67
1629375300000|2021-08-19 12:15:00|35746.5|35706.5|35735.5|35695.5|35755.5|35715.5|35735.5|35695.5|20
1629375600000|2021-08-19 12:20:00|35741.5|35701.5|35725.5|35685.5|35765.5|35725.5|35725.5|35685.5|46
1629375900000|2021-08-19 12:25:00|35735.5|35695.5|35720.5|35680.5|35740.5|35700.5|35714.6|35674.6|28
1629376200000|2021-08-19 12:30:00|35724.6|35684.6|35735.5|35695.5|35784.6|35744.6|35724.6|35684.6|129
1629376500000|2021-08-19 12:35:00|35725.5|35685.5|35703.6|35663.6|35745.5|35705.5|35703.6|35663.6|151
1629376800000|2021-08-19 12:40:00|35705.5|35665.5|35705.5|35665.5|35729.6|35689.6|35695.5|35655.5|163
1629379800000|2021-08-19 13:30:00|35685.6|35645.6|35701.5|35661.5|35765.6|35725.6|35667.5|35627.5|1323
1629380100000|2021-08-19 13:35:00|35695.6|35655.6|35749.6|35709.6|35765.6|35725.6|35655.6|35615.6|485
1629380400000|2021-08-19 13:40:00|35750.6|35710.6|35775.6|35735.6|35791.5|35751.5|35727.5|35687.5|429
1629380700000|2021-08-19 13:45:00|35769.6|35729.6|35729.6|35689.6|35785.6|35745.6|35715.6|35675.6|278
1629381000000|2021-08-19 13:50:00|35725.6|35685.6|35731.5|35691.5|35735.6|35695.6|35676.5|35636.5|502
1629381300000|2021-08-19 13:55:00|35730.6|35690.6|35697.5|35657.5|35735.6|35695.6|35657.5|35617.5|321
1629381600000|2021-08-19 14:00:00|35687.5|35647.5|35711.5|35671.5|35741.5|35701.5|35682.5|35642.5|292
1629381900000|2021-08-19 14:05:00|35712.5|35672.5|35751.5|35711.5|35761.5|35721.5|35687.5|35647.5|181
1629382200000|2021-08-19 14:10:00|35757.5|35717.5|35767.5|35727.5|35782.5|35742.5|35747.5|35707.5|166
1629382500000|2021-08-19 14:15:00|35766.5|35726.5|35717.5|35677.5|35767.5|35727.5|35696.5|35656.5|181
1629382800000|2021-08-19 14:20:00|35716.5|35676.5|35785.6|35745.6|35786.5|35746.5|35716.5|35676.5|281
1629383100000|2021-08-19 14:25:00|35776.5|35736.5|35770.6|35730.6|35776.5|35736.5|35725.6|35685.6|128
1629383400000|2021-08-19 14:30:00|35779.6|35739.6|35595.6|35555.6|35779.6|35739.6|35576.5|35536.5|411
1629383700000|2021-08-19 14:35:00|35591.5|35551.5|35531.5|35491.5|35595.6|35555.6|35515.6|35475.6|415
1629384000000|2021-08-19 14:40:00|35535.6|35495.6|35579.6|35539.6|35605.6|35565.6|35525.6|35485.6|414
1629384300000|2021-08-19 14:45:00|35565.6|35525.6|35455.6|35415.6|35579.6|35539.6|35445.6|35405.6|863
1629384600000|2021-08-19 14:50:00|35445.6|35405.6|35467.5|35427.5|35489.6|35449.6|35435.6|35395.6|639
1629384900000|2021-08-19 14:55:00|35457.5|35417.5|35437.5|35397.5|35477.5|35437.5|35387.5|35347.5|371
1629385200000|2021-08-19 15:00:00|35441.5|35401.5|35421.5|35381.5|35441.5|35401.5|35407.5|35367.5|202
1629385500000|2021-08-19 15:05:00|35417.5|35377.5|35407.5|35367.5|35417.5|35377.5|35377.5|35337.5|198
1629385800000|2021-08-19 15:10:00|35403.5|35363.5|35413.5|35373.5|35433.5|35393.5|35388.5|35348.5|145
1629386100000|2021-08-19 15:15:00|35417.5|35377.5|35437.5|35397.5|35457.5|35417.5|35408.5|35368.5|313
1629386400000|2021-08-19 15:20:00|35436.6|35396.6|35407.5|35367.5|35437.5|35397.5|35407.5|35367.5|277
1629386700000|2021-08-19 15:25:00|35398.5|35358.5|35381.6|35341.6|35398.5|35358.5|35377.5|35337.5|143
1629387000000|2021-08-19 15:30:00|35382.5|35342.5|35337.5|35297.5|35385.6|35345.6|35336.6|35296.6|267
1629387300000|2021-08-19 15:35:00|35336.6|35296.6|35327.5|35287.5|35346.6|35306.6|35298.5|35258.5|324
1629387600000|2021-08-19 15:40:00|35326.6|35286.6|35307.5|35267.5|35326.6|35286.6|35298.5|35258.5|280
1629387900000|2021-08-19 15:45:00|35308.5|35268.5|35238.5|35198.5|35317.5|35277.5|35238.5|35198.5|291
1629388200000|2021-08-19 15:50:00|35239.5|35199.5|35269.5|35229.5|35269.5|35229.5|35236.6|35196.6|478
1629388500000|2021-08-19 15:55:00|35270.4|35230.4|35269.5|35229.5|35280.4|35240.4|35248.5|35208.5|417
1629388800000|2021-08-19 16:00:00|35268.5|35228.5|35248.5|35208.5|35269.5|35229.5|35217.5|35177.5|387
1629389100000|2021-08-19 16:05:00|35249.5|35209.5|35259.5|35219.5|35269.5|35229.5|35238.5|35198.5|350
1629389400000|2021-08-19 16:10:00|35258.5|35218.5|35399.5|35359.5|35407.5|35367.5|35249.5|35209.5|273
1629389700000|2021-08-19 16:15:00|35403.5|35363.5|35437.5|35397.5|35467.5|35427.5|35353.5|35313.5|307
1629390000000|2021-08-19 16:20:00|35443.5|35403.5|35428.5|35388.5|35449.5|35409.5|35399.5|35359.5|186
1629390300000|2021-08-19 16:25:00|35429.5|35389.5|35424.5|35384.5|35463.5|35423.5|35413.5|35373.5|138
1629390600000|2021-08-19 16:30:00|35419.5|35379.5|35389.5|35349.5|35429.5|35389.5|35379.5|35339.5|202
1629390900000|2021-08-19 16:35:00|35399.5|35359.5|35317.5|35277.5|35399.5|35359.5|35307.5|35267.5|188
1629391200000|2021-08-19 16:40:00|35308.5|35268.5|35323.5|35283.5|35323.5|35283.5|35258.5|35218.5|214
1629391500000|2021-08-19 16:45:00|35317.5|35277.5|35373.5|35333.5|35379.5|35339.5|35317.5|35277.5|196
1629391800000|2021-08-19 16:50:00|35375.4|35335.4|35355.4|35315.4|35379.5|35339.5|35328.5|35288.5|158
1629392100000|2021-08-19 16:55:00|35350.4|35310.4|35325.4|35285.4|35357.6|35317.6|35315.4|35275.4|170
1629392400000|2021-08-19 17:00:00|35329.5|35289.5|35279.5|35239.5|35349.5|35309.5|35273.5|35233.5|341
1629392700000|2021-08-19 17:05:00|35283.5|35243.5|35309.5|35269.5|35329.5|35289.5|35279.5|35239.5|115
1629393000000|2021-08-19 17:10:00|35303.5|35263.5|35279.5|35239.5|35309.5|35269.5|35269.5|35229.5|88
1629393300000|2021-08-19 17:15:00|35269.5|35229.5|35288.5|35248.5|35293.5|35253.5|35249.5|35209.5|159
1629393600000|2021-08-19 17:20:00|35283.5|35243.5|35311.6|35271.6|35327.6|35287.6|35273.5|35233.5|212
1629393900000|2021-08-19 17:25:00|35313.5|35273.5|35385.6|35345.6|35394.7|35354.7|35297.6|35257.6|265
1629394200000|2021-08-19 17:30:00|35380.6|35340.6|35349.7|35309.7|35384.7|35344.7|35345.6|35305.6|141
1629394500000|2021-08-19 17:35:00|35345.6|35305.6|35314.7|35274.7|35345.6|35305.6|35306.6|35266.6|238
1629394800000|2021-08-19 17:40:00|35319.7|35279.7|35359.7|35319.7|35363.7|35323.7|35304.7|35264.7|209
1629395100000|2021-08-19 17:45:00|35355.6|35315.6|35363.7|35323.7|35383.7|35343.7|35323.7|35283.7|238
1629395400000|2021-08-19 17:50:00|35367.7|35327.7|35345.6|35305.6|35383.7|35343.7|35344.7|35304.7|180
1629395700000|2021-08-19 17:55:00|35353.7|35313.7|35365.6|35325.6|35369.7|35329.7|35324.7|35284.7|149
1629396000000|2021-08-19 18:00:00|35351.6|35311.6|35369.7|35329.7|35374.7|35334.7|35334.7|35294.7|239
1629396300000|2021-08-19 18:05:00|35374.7|35334.7|35353.7|35313.7|35375.6|35335.6|35324.7|35284.7|466
1629396600000|2021-08-19 18:10:00|35352.7|35312.7|35390.8|35350.8|35481.8|35441.8|35331.8|35291.8|1311
1629396900000|2021-08-19 18:15:00|35391.8|35351.8|35373.7|35333.7|35438.7|35398.7|35362.7|35322.7|394
1629417600000|2021-08-20 00:00:00|35419.8|35379.8|35428.8|35388.8|35497.8|35457.8|35394.8|35354.8|165
1629417900000|2021-08-20 00:05:00|35429.8|35389.8|35443.8|35403.8|35443.8|35403.8|35409.8|35369.8|64
1629418200000|2021-08-20 00:10:00|35448.8|35408.8|35418.8|35378.8|35463.8|35423.8|35408.8|35368.8|23
1629418500000|2021-08-20 00:15:00|35422.8|35382.8|35413.8|35373.8|35433.8|35393.8|35403.8|35363.8|21
1629418800000|2021-08-20 00:20:00|35408.8|35368.8|35433.8|35393.8|35433.8|35393.8|35393.8|35353.8|20
1629419100000|2021-08-20 00:25:00|35437.8|35397.8|35423.8|35383.8|35458.8|35418.8|35423.8|35383.8|19
1629419400000|2021-08-20 00:30:00|35413.8|35373.8|35433.8|35393.8|35443.8|35403.8|35413.8|35373.8|22
1629419700000|2021-08-20 00:35:00|35434.8|35394.8|35443.8|35403.8|35447.8|35407.8|35433.8|35393.8|13
1629420000000|2021-08-20 00:40:00|35442.8|35402.8|35433.8|35393.8|35443.8|35403.8|35433.8|35393.8|6
1629420300000|2021-08-20 00:45:00|35438.8|35398.8|35448.8|35408.8|35453.8|35413.8|35433.8|35393.8|7
1629420600000|2021-08-20 00:50:00|35444.8|35404.8|35453.8|35413.8|35453.8|35413.8|35443.8|35403.8|4
1629420900000|2021-08-20 00:55:00|35458.8|35418.8|35423.8|35383.8|35463.8|35423.8|35423.8|35383.8|6
1629421200000|2021-08-20 01:00:00|35433.8|35393.8|35498.8|35458.8|35517.8|35477.8|35433.8|35393.8|61
1629421500000|2021-08-20 01:05:00|35494.8|35454.8|35468.8|35428.8|35498.8|35458.8|35453.8|35413.8|21
1629421800000|2021-08-20 01:10:00|35454.8|35414.8|35443.8|35403.8|35454.8|35414.8|35443.8|35403.8|23
1629422100000|2021-08-20 01:15:00|35439.8|35399.8|35413.8|35373.8|35443.8|35403.8|35403.8|35363.8|35
1629422400000|2021-08-20 01:20:00|35418.8|35378.8|35433.8|35393.8|35443.8|35403.8|35413.8|35373.8|7
1629422700000|2021-08-20 01:25:00|35423.8|35383.8|35455.8|35415.8|35455.8|35415.8|35423.8|35383.8|98
1629423000000|2021-08-20 01:30:00|35454.8|35414.8|35450.8|35410.8|35474.8|35434.8|35435.8|35395.8|44
1629423300000|2021-08-20 01:35:00|35445.8|35405.8|35434.8|35394.8|35445.8|35405.8|35413.8|35373.8|16
1629423600000|2021-08-20 01:40:00|35428.8|35388.8|35414.8|35374.8|35444.8|35404.8|35399.8|35359.8|21
1629423900000|2021-08-20 01:45:00|35419.8|35379.8|35419.8|35379.8|35424.8|35384.8|35404.8|35364.8|47
1629424200000|2021-08-20 01:50:00|35423.8|35383.8|35420.8|35380.8|35424.8|35384.8|35405.8|35365.8|17
1629424500000|2021-08-20 01:55:00|35416.8|35376.8|35400.8|35360.8|35425.8|35385.8|35400.8|35360.8|59
1629424800000|2021-08-20 02:00:00|35405.8|35365.8|35415.8|35375.8|35425.8|35385.8|35395.8|35355.8|40
1629425100000|2021-08-20 02:05:00|35410.8|35370.8|35405.8|35365.8|35415.8|35375.8|35400.8|35360.8|14
1629425400000|2021-08-20 02:10:00|35410.8|35370.8|35405.8|35365.8|35420.8|35380.8|35401.8|35361.8|10
1629425700000|2021-08-20 02:15:00|35406.8|35366.8|35415.8|35375.8|35415.8|35375.8|35401.8|35361.8|6
1629426000000|2021-08-20 02:20:00|35411.8|35371.8|35415.8|35375.8|35415.8|35375.8|35405.8|35365.8|3
1629426300000|2021-08-20 02:25:00|35405.8|35365.8|35410.8|35370.8|35411.8|35371.8|35405.8|35365.8|2
1629426600000|2021-08-20 02:30:00|35415.8|35375.8|35405.8|35365.8|35415.8|35375.8|35400.8|35360.8|2
1629426900000|2021-08-20 02:35:00|35411.8|35371.8|35410.8|35370.8|35421.8|35381.8|35405.8|35365.8|10
1629427200000|2021-08-20 02:40:00|35406.8|35366.8|35405.8|35365.8|35411.8|35371.8|35405.8|35365.8|2
1629427500000|2021-08-20 02:45:00|35400.8|35360.8|35415.8|35375.8|35415.8|35375.8|35396.8|35356.8|6
1629427800000|2021-08-20 02:50:00|35414.8|35374.8|35444.8|35404.8|35453.8|35413.8|35409.8|35369.8|15
1629428100000|2021-08-20 02:55:00|35445.8|35405.8|35435.8|35395.8|35450.8|35410.8|35435.8|35395.8|10
1629428400000|2021-08-20 03:00:00|35439.8|35399.8|35435.8|35395.8|35445.8|35405.8|35425.8|35385.8|15
1629428700000|2021-08-20 03:05:00|35443.8|35403.8|35445.8|35405.8|35445.8|35405.8|35430.8|35390.8|17
1629429000000|2021-08-20 03:10:00|35450.8|35410.8|35459.8|35419.8|35459.8|35419.8|35445.8|35405.8|9
1629429300000|2021-08-20 03:15:00|35455.8|35415.8|35455.8|35415.8|35459.8|35419.8|35445.8|35405.8|15
1629429600000|2021-08-20 03:20:00|35454.8|35414.8|35445.8|35405.8|35455.8|35415.8|35445.8|35405.8|11
1629429900000|2021-08-20 03:25:00|35450.8|35410.8|35454.8|35414.8|35455.8|35415.8|35440.8|35400.8|7
1629430200000|2021-08-20 03:30:00|35455.8|35415.8|35460.8|35420.8|35465.8|35425.8|35454.8|35414.8|3
1629430500000|2021-08-20 03:35:00|35459.8|35419.8|35455.8|35415.8|35465.8|35425.8|35455.8|35415.8|0
1629430800000|2021-08-20 03:40:00|35460.8|35420.8|35455.8|35415.8|35465.8|35425.8|35455.8|35415.8|0
1629431100000|2021-08-20 03:45:00|35456.8|35416.8|35465.8|35425.8|35465.8|35425.8|35454.8|35414.8|3
1629431400000|2021-08-20 03:50:00|35461.8|35421.8|35460.8|35420.8|35465.8|35425.8|35455.8|35415.8|0
1629431700000|2021-08-20 03:55:00|35464.8|35424.8|35465.8|35425.8|35465.8|35425.8|35460.8|35420.8|4
1629432000000|2021-08-20 04:00:00|35469.8|35429.8|35475.8|35435.8|35475.8|35435.8|35469.8|35429.8|2
1629432300000|2021-08-20 04:05:00|35470.8|35430.8|35470.8|35430.8|35470.8|35430.8|35470.8|35430.8|0
1629432600000|2021-08-20 04:10:00|35475.8|35435.8|35480.8|35440.8|35480.8|35440.8|35475.8|35435.8|0
1629432900000|2021-08-20 04:15:00|35475.8|35435.8|35470.8|35430.8|35475.8|35435.8|35465.8|35425.8|2
1629433200000|2021-08-20 04:20:00|35469.8|35429.8|35470.8|35430.8|35470.8|35430.8|35465.8|35425.8|4
1629433500000|2021-08-20 04:25:00|35475.8|35435.8|35470.8|35430.8|35475.8|35435.8|35465.8|35425.8|6
1629433800000|2021-08-20 04:30:00|35465.8|35425.8|35449.9|35409.9|35465.8|35425.8|35445.8|35405.8|3
1629434100000|2021-08-20 04:35:00|35455.8|35415.8|35455.8|35415.8|35455.8|35415.8|35455.8|35415.8|0
1629434400000|2021-08-20 04:40:00|35454.9|35414.9|35449.9|35409.9|35455.8|35415.8|35445.8|35405.8|7
1629434700000|2021-08-20 04:45:00|35445.8|35405.8|35449.9|35409.9|35449.9|35409.9|35445.8|35405.8|8
1629435000000|2021-08-20 04:50:00|35450.8|35410.8|35445.8|35405.8|35455.8|35415.8|35444.9|35404.9|2
1629435300000|2021-08-20 04:55:00|35449.9|35409.9|35450.8|35410.8|35455.8|35415.8|35435.8|35395.8|8
1629435600000|2021-08-20 05:00:00|35449.9|35409.9|35449.9|35409.9|35455.8|35415.8|35444.9|35404.9|3
1629435900000|2021-08-20 05:05:00|35445.8|35405.8|35419.9|35379.9|35445.8|35405.8|35419.9|35379.9|11
1629436200000|2021-08-20 05:10:00|35424.9|35384.9|35414.9|35374.9|35429.9|35389.9|35414.9|35374.9|6
1629436500000|2021-08-20 05:15:00|35415.8|35375.8|35404.9|35364.9|35415.8|35375.8|35385.8|35345.8|12
1629436800000|2021-08-20 05:20:00|35414.9|35374.9|35415.9|35375.9|35424.9|35384.9|35410.9|35370.9|9
1629437100000|2021-08-20 05:25:00|35419.9|35379.9|35415.9|35375.9|35419.9|35379.9|35404.9|35364.9|8
1629437400000|2021-08-20 05:30:00|35419.9|35379.9|35409.9|35369.9|35434.9|35394.9|35405.9|35365.9|16
1629437700000|2021-08-20 05:35:00|35405.9|35365.9|35379.9|35339.9|35405.9|35365.9|35374.9|35334.9|18
1629438000000|2021-08-20 05:40:00|35375.9|35335.9|35379.9|35339.9|35393.9|35353.9|35375.9|35335.9|8
1629438300000|2021-08-20 05:45:00|35384.9|35344.9|35418.9|35378.9|35419.9|35379.9|35384.9|35344.9|26
1629438600000|2021-08-20 05:50:00|35419.9|35379.9|35457.9|35417.9|35457.9|35417.9|35419.9|35379.9|6
1629438900000|2021-08-20 05:55:00|35462.9|35422.9|35458.9|35418.9|35467.9|35427.9|35453.9|35413.9|10
1629439200000|2021-08-20 06:00:00|35453.9|35413.9|35476.9|35436.9|35476.9|35436.9|35438.9|35398.9|35
1629439500000|2021-08-20 06:05:00|35481.9|35441.9|35481.9|35441.9|35490.9|35450.9|35466.9|35426.9|21
1629439800000|2021-08-20 06:10:00|35490.9|35450.9|35493.9|35453.9|35497.9|35457.9|35471.9|35431.9|40
1629440100000|2021-08-20 06:15:00|35492.9|35452.9|35473.9|35433.9|35512.9|35472.9|35472.9|35432.9|68
1629440400000|2021-08-20 06:20:00|35477.9|35437.9|35472.9|35432.9|35483.9|35443.9|35463.9|35423.9|12
1629440700000|2021-08-20 06:25:00|35473.9|35433.9|35487.9|35447.9|35492.9|35452.9|35472.9|35432.9|5
1629441000000|2021-08-20 06:30:00|35486.9|35446.9|35478.9|35438.9|35487.9|35447.9|35472.9|35432.9|10
1629441300000|2021-08-20 06:35:00|35473.9|35433.9|35473.9|35433.9|35477.9|35437.9|35462.9|35422.9|23
1629441600000|2021-08-20 06:40:00|35472.9|35432.9|35468.9|35428.9|35488.9|35448.9|35462.9|35422.9|30
1629441900000|2021-08-20 06:45:00|35463.9|35423.9|35468.9|35428.9|35478.9|35438.9|35453.9|35413.9|52
1629442200000|2021-08-20 06:50:00|35473.9|35433.9|35502.9|35462.9|35512.9|35472.9|35473.9|35433.9|12
1629442500000|2021-08-20 06:55:00|35496.9|35456.9|35482.9|35442.9|35511.9|35471.9|35482.9|35442.9|27
1629442800000|2021-08-20 07:00:00|35478.9|35438.9|35462.9|35422.9|35478.9|35438.9|35452.9|35412.9|30
1629443100000|2021-08-20 07:05:00|35452.9|35412.9|35496.9|35456.9|35502.9|35462.9|35452.9|35412.9|184
1629443400000|2021-08-20 07:10:00|35495.9|35455.9|35527.9|35487.9|35531.9|35491.9|35482.9|35442.9|36
1629443700000|2021-08-20 07:15:00|35526.9|35486.9|35502.9|35462.9|35541.9|35501.9|35501.9|35461.9|44
1629444000000|2021-08-20 07:20:00|35503.9|35463.9|35532.9|35492.9|35541.9|35501.9|35502.9|35462.9|62
1629444300000|2021-08-20 07:25:00|35527.9|35487.9|35533.9|35493.9|35538.9|35498.9|35504.9|35464.9|15
1629444600000|2021-08-20 07:30:00|35537.9|35497.9|35523.9|35483.9|35538.9|35498.9|35513.9|35473.9|25
1629444900000|2021-08-20 07:35:00|35527.9|35487.9|35513.9|35473.9|35548.9|35508.9|35513.9|35473.9|35
1629445200000|2021-08-20 07:40:00|35518.9|35478.9|35502.9|35462.9|35518.9|35478.9|35501.9|35461.9|20
1629445500000|2021-08-20 07:45:00|35498.9|35458.9|35498.9|35458.9|35502.9|35462.9|35482.9|35442.9|25
1629445800000|2021-08-20 07:50:00|35492.9|35452.9|35498.9|35458.9|35513.9|35473.9|35488.9|35448.9|11
1629446100000|2021-08-20 07:55:00|35503.9|35463.9|35503.9|35463.9|35503.9|35463.9|35489.9|35449.9|6
1629446400000|2021-08-20 08:00:00|35508.9|35468.9|35523.9|35483.9|35533.9|35493.9|35508.9|35468.9|20
1629446700000|2021-08-20 08:05:00|35528.9|35488.9|35523.9|35483.9|35538.9|35498.9|35518.9|35478.9|22
1629447000000|2021-08-20 08:10:00|35518.9|35478.9|35523.9|35483.9|35523.9|35483.9|35517.9|35477.9|2
1629447300000|2021-08-20 08:15:00|35519.9|35479.9|35503.9|35463.9|35527.9|35487.9|35493.9|35453.9|26
1629447600000|2021-08-20 08:20:00|35498.9|35458.9|35498.9|35458.9|35508.9|35468.9|35493.9|35453.9|17
1629447900000|2021-08-20 08:25:00|35494.9|35454.9|35483.9|35443.9|35498.9|35458.9|35483.9|35443.9|27
1629448200000|2021-08-20 08:30:00|35477.9|35437.9|35488.9|35448.9|35493.9|35453.9|35473.9|35433.9|7
1629448500000|2021-08-20 08:35:00|35483.9|35443.9|35463.9|35423.9|35483.9|35443.9|35463.9|35423.9|22
1629448800000|2021-08-20 08:40:00|35468.9|35428.9|35458.9|35418.9|35468.9|35428.9|35453.9|35413.9|39
1629449100000|2021-08-20 08:45:00|35457.9|35417.9|35438.9|35398.9|35458.9|35418.9|35433.9|35393.9|38
1629449400000|2021-08-20 08:50:00|35442.9|35402.9|35453.9|35413.9|35453.9|35413.9|35423.9|35383.9|22
1629449700000|2021-08-20 08:55:00|35457.9|35417.9|35457.9|35417.9|35461.9|35421.9|35433.9|35393.9|19
1629450000000|2021-08-20 09:00:00|35453.9|35413.9|35447.9|35407.9|35458.9|35418.9|35443.9|35403.9|15
1629450300000|2021-08-20 09:05:00|35448.9|35408.9|35427.9|35387.9|35469.9|35429.9|35413.9|35373.9|64
1629450600000|2021-08-20 09:10:00|35433.9|35393.9|35463.9|35423.9|35473.9|35433.9|35422.9|35382.9|22
1629450900000|2021-08-20 09:15:00|35468.9|35428.9|35477.9|35437.9|35487.9|35447.9|35454.9|35414.9|13
1629451200000|2021-08-20 09:20:00|35473.9|35433.9|35458.9|35418.9|35478.9|35438.9|35443.9|35403.9|63
1629451500000|2021-08-20 09:25:00|35453.9|35413.9|35448.9|35408.9|35459.9|35419.9|35443.9|35403.9|12
1629451800000|2021-08-20 09:30:00|35444.9|35404.9|35448.9|35408.9|35453.9|35413.9|35443.9|35403.9|12
1629452100000|2021-08-20 09:35:00|35453.9|35413.9|35458.9|35418.9|35478.9|35438.9|35448|35408|12
1629452400000|2021-08-20 09:40:00|35453.9|35413.9|35438.9|35398.9|35458|35418|35433.9|35393.9|16
1629452700000|2021-08-20 09:45:00|35433.9|35393.9|35438.9|35398.9|35438.9|35398.9|35428|35388|4
1629453000000|2021-08-20 09:50:00|35443.9|35403.9|35453|35413|35469.9|35429.9|35433.9|35393.9|41
1629453300000|2021-08-20 09:55:00|35451|35411|35474|35434|35478|35438|35443|35403|40
1629453600000|2021-08-20 10:00:00|35483|35443|35488|35448|35523|35483|35483|35443|38
1629453900000|2021-08-20 10:05:00|35484|35444|35474|35434|35494|35454|35444|35404|30
1629454200000|2021-08-20 10:10:00|35468|35428|35438|35398|35468|35428|35428|35388|17
1629454500000|2021-08-20 10:15:00|35439.9|35399.9|35429|35389|35454|35414|35414|35374|44
1629454800000|2021-08-20 10:20:00|35434|35394|35464|35424|35464|35424|35424|35384|23
1629455100000|2021-08-20 10:25:00|35474|35434|35454|35414|35474|35434|35453|35413|8
1629455400000|2021-08-20 10:30:00|35458|35418|35468|35428|35468|35428|35443|35403|22
1629455700000|2021-08-20 10:35:00|35474|35434|35468|35428|35474|35434|35449|35409|28
1629456000000|2021-08-20 10:40:00|35473|35433|35458|35418|35473|35433|35445|35405|14
1629456300000|2021-08-20 10:45:00|35438|35398|35448|35408|35458|35418|35438|35398|33
1629456600000|2021-08-20 10:50:00|35454|35414|35419|35379|35454|35414|35419|35379|11
1629456900000|2021-08-20 10:55:00|35424|35384|35409|35369|35434|35394|35409|35369|10
1629457200000|2021-08-20 11:00:00|35414|35374|35404|35364|35424|35384|35394|35354|51
1629457500000|2021-08-20 11:05:00|35405|35365|35428|35388|35429|35389|35405|35365|16
1629457800000|2021-08-20 11:10:00|35429|35389|35409|35369|35429|35389|35405|35365|10
1629458100000|2021-08-20 11:15:00|35404|35364|35365|35325|35414|35374|35365|35325|43
1629458400000|2021-08-20 11:20:00|35354|35314|35364|35324|35380|35340|35354|35314|36
1629458700000|2021-08-20 11:25:00|35369|35329|35359|35319|35374|35334|35354|35314|58
1629459000000|2021-08-20 11:30:00|35355|35315|35353|35313|35364|35324|35353|35313|23
1629459300000|2021-08-20 11:35:00|35354|35314|35354|35314|35364|35324|35344|35304|21
1629459600000|2021-08-20 11:40:00|35359|35319|35309|35269|35359|35319|35304|35264|39
1629459900000|2021-08-20 11:45:00|35304|35264|35319|35279|35319|35279|35294|35254|45
1629460200000|2021-08-20 11:50:00|35315|35275|35290|35250|35324|35284|35285|35245|24
1629460500000|2021-08-20 11:55:00|35294|35254|35275|35235|35294|35254|35254|35214|83
1629460800000|2021-08-20 12:00:00|35274|35234|35285|35245|35286|35246|35265|35225|85
1629461100000|2021-08-20 12:05:00|35296|35256|35270|35230|35296|35256|35245|35205|161
1629461400000|2021-08-20 12:10:00|35271|35231|35266|35226|35276|35236|35252|35212|64
1629461700000|2021-08-20 12:15:00|35262|35222|35252|35212|35275|35235|35246|35206|49
1629462000000|2021-08-20 12:20:00|35262|35222|35276|35236|35300|35260|35246|35206|49
1629462300000|2021-08-20 12:25:00|35275|35235|35273|35233|35276|35236|35255|35215|152
1629462600000|2021-08-20 12:30:00|35277|35237|35285|35245|35308|35268|35263|35223|117
1629462900000|2021-08-20 12:35:00|35289|35249|35343|35303|35348|35308|35289|35249|73
1629463200000|2021-08-20 12:40:00|35334|35294|35403|35363|35430|35390|35334|35294|76
1629466200000|2021-08-20 13:30:00|35398|35358|35398|35358|35568|35528|35370|35330|1623
1629466500000|2021-08-20 13:35:00|35402|35362|35364|35324|35495|35455|35359|35319|517
1629466800000|2021-08-20 13:40:00|35359|35319|35388|35348|35437|35397|35349|35309|388
1629467100000|2021-08-20 13:45:00|35398|35358|35338|35298|35428|35388|35319|35279|338
1629467400000|2021-08-20 13:50:00|35340|35300|35324|35284|35414|35374|35323|35283|287
1629467700000|2021-08-20 13:55:00|35319|35279|35388|35348|35393|35353|35314|35274|338
1629468000000|2021-08-20 14:00:00|35386|35346|35323|35283|35388|35348|35298|35258|252
1629468300000|2021-08-20 14:05:00|35318|35278|35314|35274|35333|35293|35270|35230|406
1629468600000|2021-08-20 14:10:00|35309|35269|35282|35242|35348|35308|35272|35232|319
1629468900000|2021-08-20 14:15:00|35278|35238|35257|35217|35288|35248|35223|35183|311
1629469200000|2021-08-20 14:20:00|35252|35212|35266|35226|35272|35232|35236|35196|116
1629469500000|2021-08-20 14:25:00|35258|35218|35242|35202|35276|35236|35167|35127|590
1629469800000|2021-08-20 14:30:00|35247|35207|35172|35132|35247|35207|35157|35117|313
1629470100000|2021-08-20 14:35:00|35176|35136|35156|35116|35206|35166|35154|35114|347
1629470400000|2021-08-20 14:40:00|35155|35115|35162|35122|35186|35146|35135|35095|248
1629470700000|2021-08-20 14:45:00|35161|35121|35166|35126|35166|35126|35105|35065|385
1629471000000|2021-08-20 14:50:00|35162|35122|35164|35124|35175|35135|35154|35114|182
1629471300000|2021-08-20 14:55:00|35159|35119|35214|35174|35234|35194|35154|35114|327
1629471600000|2021-08-20 15:00:00|35218|35178|35190|35150|35234|35194|35183|35143|141
1629471900000|2021-08-20 15:05:00|35189|35149|35283|35243|35284|35244|35184|35144|441
1629472200000|2021-08-20 15:10:00|35282|35242|35294|35254|35318|35278|35274|35234|147
1629472500000|2021-08-20 15:15:00|35293|35253|35283|35243|35304|35264|35272|35232|91
1629472800000|2021-08-20 15:20:00|35282|35242|35258|35218|35282|35242|35243|35203|105
1629473100000|2021-08-20 15:25:00|35254|35214|35263|35223|35283|35243|35253|35213|169
1629473400000|2021-08-20 15:30:00|35254|35214|35184|35144|35254|35214|35183|35143|237
1629473700000|2021-08-20 15:35:00|35183|35143|35203|35163|35203|35163|35154|35114|91
1629474000000|2021-08-20 15:40:00|35198|35158|35194|35154|35224|35184|35183|35143|165
1629474300000|2021-08-20 15:45:00|35199|35159|35173|35133|35203|35163|35163|35123|229
1629474600000|2021-08-20 15:50:00|35172|35132|35202|35162|35227|35187|35163|35123|203
1629474900000|2021-08-20 15:55:00|35201|35161|35221|35181|35232|35192|35153|35113|156
1629475200000|2021-08-20 16:00:00|35222|35182|35364|35324|35381|35341|35216|35176|366
1629475500000|2021-08-20 16:05:00|35370|35330|35334|35294|35430|35390|35330|35290|530
1629475800000|2021-08-20 16:10:00|35339|35299|35302|35262|35370|35330|35292|35252|279
1629476100000|2021-08-20 16:15:00|35298|35258|35292|35252|35329|35289|35261|35221|278
1629476400000|2021-08-20 16:20:00|35296|35256|35340|35300|35351|35311|35283|35243|211
1629476700000|2021-08-20 16:25:00|35341|35301|35360|35320|35380|35340|35340|35300|124
1629477000000|2021-08-20 16:30:00|35358|35318|35380|35340|35380|35340|35339|35299|120
1629477300000|2021-08-20 16:35:00|35390|35350|35399|35359|35420|35380|35385|35345|152
1629477600000|2021-08-20 16:40:00|35400|35360|35394|35354|35410|35370|35369|35329|140
1629477900000|2021-08-20 16:45:00|35390|35350|35321|35281|35420|35380|35321|35281|170
1629478200000|2021-08-20 16:50:00|35322|35282|35241|35201|35372|35332|35222|35182|243
1629478500000|2021-08-20 16:55:00|35236|35196|35148.1|35108.1|35236|35196|35143.1|35103.1|295
1629478800000|2021-08-20 17:00:00|35144.1|35104.1|35216|35176|35234|35194|35142|35102|253
1629479100000|2021-08-20 17:05:00|35211|35171|35192|35152|35240|35200|35182|35142|205
1629479400000|2021-08-20 17:10:00|35196|35156|35060|35020|35196|35156|35060|35020|543
1629479700000|2021-08-20 17:15:00|35070|35030|35055|35015|35099|35059|35041|35001|428
1629480000000|2021-08-20 17:20:00|35054|35014|35122.1|35082.1|35142.1|35102.1|35050|35010|647
1629480300000|2021-08-20 17:25:00|35121|35081|35077.1|35037.1|35132.1|35092.1|35071|35031|181
1629480600000|2021-08-20 17:30:00|35076|35036|35090|35050|35110|35070|35055|35015|252
1629480900000|2021-08-20 17:35:00|35094|35054|35136|35096|35157|35117|35070|35030|322
1629481200000|2021-08-20 17:40:00|35137|35097|35135|35095|35157|35117|35106|35066|173
1629481500000|2021-08-20 17:45:00|35136|35096|35171|35131|35214|35174|35136|35096|268
1629481800000|2021-08-20 17:50:00|35176|35136|35281|35241|35296|35256|35156|35116|396
1629482100000|2021-08-20 17:55:00|35277|35237|35302|35262|35307|35267|35256|35216|241
1629482400000|2021-08-20 18:00:00|35298|35258|35292|35252|35348|35308|35227|35187|415
1629482700000|2021-08-20 18:05:00|35288|35248|35442|35402|35457|35417|35283|35243|627
1629483000000|2021-08-20 18:10:00|35438|35398|35534|35494|35552|35512|35407|35367|1682
1629483300000|2021-08-20 18:15:00|35524|35484|35524|35484|35554|35514|35372|35332|660
1629676800000|2021-08-23 00:00:00|35388.9|35348.9|35466.7|35426.7|35531.7|35491.7|35327.8|35287.8|328
1629677100000|2021-08-23 00:05:00|35472.8|35432.8|35471.7|35431.7|35502.8|35462.8|35451.7|35411.7|52
1629677400000|2021-08-23 00:10:00|35475.6|35435.6|35515.6|35475.6|35531.7|35491.7|35456.7|35416.7|37
1629677700000|2021-08-23 00:15:00|35520.6|35480.6|35485.6|35445.6|35521.7|35481.7|35485.6|35445.6|47
1629678000000|2021-08-23 00:20:00|35486.7|35446.7|35441.7|35401.7|35496.7|35456.7|35431.7|35391.7|61
1629678300000|2021-08-23 00:25:00|35446.7|35406.7|35487.8|35447.8|35491.7|35451.7|35446.7|35406.7|32
1629678600000|2021-08-23 00:30:00|35491.7|35451.7|35516.7|35476.7|35526.7|35486.7|35491.7|35451.7|29
1629678900000|2021-08-23 00:35:00|35522.8|35482.8|35538.9|35498.9|35552.8|35512.8|35517.8|35477.8|20
1629679200000|2021-08-23 00:40:00|35537.8|35497.8|35532.8|35492.8|35542.8|35502.8|35522.8|35482.8|13
1629679500000|2021-08-23 00:45:00|35536.7|35496.7|35558.9|35518.9|35562.8|35522.8|35532.8|35492.8|9
1629679800000|2021-08-23 00:50:00|35557.8|35517.8|35562.8|35522.8|35567.8|35527.8|35552.8|35512.8|20
1629680100000|2021-08-23 00:55:00|35558.9|35518.9|35532.8|35492.8|35562.8|35522.8|35532.8|35492.8|10
1629680400000|2021-08-23 01:00:00|35538.9|35498.9|35583.9|35543.9|35583.9|35543.9|35532.8|35492.8|45
1629680700000|2021-08-23 01:05:00|35588.9|35548.9|35583.9|35543.9|35593.9|35553.9|35575|35535|32
1629681000000|2021-08-23 01:10:00|35578.9|35538.9|35573.9|35533.9|35588.9|35548.9|35565|35525|18
1629681300000|2021-08-23 01:15:00|35568.9|35528.9|35575|35535|35575|35535|35545|35505|32
1629681600000|2021-08-23 01:20:00|35570|35530|35570|35530|35575|35535|35565|35525|21
1629681900000|2021-08-23 01:25:00|35566.1|35526.1|35588.9|35548.9|35593.9|35553.9|35565|35525|16
1629682200000|2021-08-23 01:30:00|35585|35545|35571.1|35531.1|35588.9|35548.9|35571.1|35531.1|19
1629682500000|2021-08-23 01:35:00|35570|35530|35566.1|35526.1|35578.9|35538.9|35556.1|35516.1|30
1629682800000|2021-08-23 01:40:00|35565|35525|35585|35545|35593.9|35553.9|35565|35525|13
1629683100000|2021-08-23 01:45:00|35586.1|35546.1|35605|35565|35605|35565|35580|35540|31
1629683400000|2021-08-23 01:50:00|35603.9|35563.9|35601.1|35561.1|35615|35575|35595|35555|5
1629683700000|2021-08-23 01:55:00|35595|35555|35581.1|35541.1|35595|35555|35576.1|35536.1|7
1629684000000|2021-08-23 02:00:00|35580|35540|35576.1|35536.1|35581.1|35541.1|35565|35525|22
1629684300000|2021-08-23 02:05:00|35571.1|35531.1|35561.1|35521.1|35576.1|35536.1|35556.1|35516.1|20
1629684600000|2021-08-23 02:10:00|35556.1|35516.1|35571.1|35531.1|35576.1|35536.1|35556.1|35516.1|16
1629684900000|2021-08-23 02:15:00|35566.1|35526.1|35546.1|35506.1|35575|35535|35546.1|35506.1|32
1629685200000|2021-08-23 02:20:00|35545|35505|35536.1|35496.1|35545|35505|35536.1|35496.1|5
1629685500000|2021-08-23 02:25:00|35537.2|35497.2|35542.2|35502.2|35546.1|35506.1|35536.1|35496.1|1
1629685800000|2021-08-23 02:30:00|35546.1|35506.1|35516.1|35476.1|35546.1|35506.1|35516.1|35476.1|15
1629686100000|2021-08-23 02:35:00|35526.1|35486.1|35526.1|35486.1|35526.1|35486.1|35516.1|35476.1|3
1629686400000|2021-08-23 02:40:00|35522.2|35482.2|35521.1|35481.1|35526.1|35486.1|35516.1|35476.1|11
1629686700000|2021-08-23 02:45:00|35526.1|35486.1|35526.1|35486.1|35531.1|35491.1|35506.1|35466.1|24
1629687000000|2021-08-23 02:50:00|35531.1|35491.1|35526.1|35486.1|35531.1|35491.1|35516.1|35476.1|10
1629687300000|2021-08-23 02:55:00|35520|35480|35516.1|35476.1|35521.1|35481.1|35501.1|35461.1|7
1629687600000|2021-08-23 03:00:00|35526.1|35486.1|35556.1|35516.1|35556.1|35516.1|35526.1|35486.1|23
1629687900000|2021-08-23 03:05:00|35561.1|35521.1|35571.1|35531.1|35575|35535|35556.1|35516.1|8
1629688200000|2021-08-23 03:10:00|35575|35535|35580|35540|35581.1|35541.1|35561.1|35521.1|11
1629688500000|2021-08-23 03:15:00|35576.1|35536.1|35577.2|35537.2|35577.2|35537.2|35561.1|35521.1|3
1629688800000|2021-08-23 03:20:00|35576.1|35536.1|35592.2|35552.2|35597.2|35557.2|35568.3|35528.3|76
1629689100000|2021-08-23 03:25:00|35593.3|35553.3|35563.3|35523.3|35606.1|35566.1|35558.3|35518.3|51
1629689400000|2021-08-23 03:30:00|35568.3|35528.3|35573.3|35533.3|35573.3|35533.3|35568.3|35528.3|2
1629689700000|2021-08-23 03:35:00|35577.2|35537.2|35568.3|35528.3|35577.2|35537.2|35568.3|35528.3|3
1629690000000|2021-08-23 03:40:00|35564.4|35524.4|35564.4|35524.4|35564.4|35524.4|35564.4|35524.4|1
1629690300000|2021-08-23 03:45:00|35559.4|35519.4|35558.3|35518.3|35564.4|35524.4|35558.3|35518.3|29
1629690600000|2021-08-23 03:50:00|35559.4|35519.4|35558.3|35518.3|35559.4|35519.4|35558.3|35518.3|0
1629690900000|2021-08-23 03:55:00|35559.4|35519.4|35550.5|35510.5|35559.4|35519.4|35540.5|35500.5|13
1629691200000|2021-08-23 04:00:00|35559.4|35519.4|35555.5|35515.5|35559.4|35519.4|35554.4|35514.4|13
1629691500000|2021-08-23 04:05:00|35550.5|35510.5|35545.5|35505.5|35550.5|35510.5|35545.5|35505.5|4
1629692100000|2021-08-23 04:15:00|35540.5|35500.5|35554.4|35514.4|35555.5|35515.5|35538.3|35498.3|58
1629692400000|2021-08-23 04:20:00|35558.3|35518.3|35559.4|35519.4|35580.5|35540.5|35538.3|35498.3|300
1629692700000|2021-08-23 04:25:00|35558.3|35518.3|35549.4|35509.4|35558.3|35518.3|35538.3|35498.3|57
1629693000000|2021-08-23 04:30:00|35550.5|35510.5|35578.3|35538.3|35584.4|35544.4|35548.3|35508.3|190
1629693300000|2021-08-23 04:35:00|35579.4|35539.4|35573.3|35533.3|35600.5|35560.5|35558.3|35518.3|169
1629693600000|2021-08-23 04:40:00|35568.3|35528.3|35554.4|35514.4|35568.3|35528.3|35554.4|35514.4|53
1629693900000|2021-08-23 04:45:00|35550.5|35510.5|35590.5|35550.5|35600.5|35560.5|35549.4|35509.4|138
1629694200000|2021-08-23 04:50:00|35594.4|35554.4|35568.3|35528.3|35600.5|35560.5|35558.3|35518.3|129
1629694500000|2021-08-23 04:55:00|35569.4|35529.4|35568.3|35528.3|35571.6|35531.6|35558.3|35518.3|85
1629694800000|2021-08-23 05:00:00|35564.4|35524.4|35564.4|35524.4|35568.3|35528.3|35558.3|35518.3|22
1629695100000|2021-08-23 05:05:00|35560.5|35520.5|35554.4|35514.4|35570.5|35530.5|35548.3|35508.3|98
1629695400000|2021-08-23 05:10:00|35558.3|35518.3|35579.4|35539.4|35580.5|35540.5|35558.3|35518.3|193
1629695700000|2021-08-23 05:15:00|35569.4|35529.4|35570.5|35530.5|35589.4|35549.4|35558.3|35518.3|143
1629696000000|2021-08-23 05:20:00|35569.4|35529.4|35569.4|35529.4|35579.4|35539.4|35553.3|35513.3|80
1629696300000|2021-08-23 05:25:00|35565.5|35525.5|35568.3|35528.3|35569.4|35529.4|35558.3|35518.3|22
1629696600000|2021-08-23 05:30:00|35569.4|35529.4|35588.3|35548.3|35594.4|35554.4|35569.4|35529.4|9
1629696900000|2021-08-23 05:35:00|35589.4|35549.4|35573.3|35533.3|35598.3|35558.3|35569.4|35529.4|13
1629697200000|2021-08-23 05:40:00|35569.4|35529.4|35564.4|35524.4|35569.4|35529.4|35554.4|35514.4|9
1629697500000|2021-08-23 05:45:00|35563.3|35523.3|35568.3|35528.3|35569.4|35529.4|35553.3|35513.3|6
1629697800000|2021-08-23 05:50:00|35564.4|35524.4|35568.3|35528.3|35574.4|35534.4|35558.3|35518.3|5
1629698100000|2021-08-23 05:55:00|35563.3|35523.3|35574.4|35534.4|35574.4|35534.4|35559.4|35519.4|5
1629698400000|2021-08-23 06:00:00|35578.3|35538.3|35568.3|35528.3|35578.3|35538.3|35562.2|35522.2|10
1629698700000|2021-08-23 06:05:00|35574.4|35534.4|35593.3|35553.3|35593.3|35553.3|35574.4|35534.4|11
1629699000000|2021-08-23 06:10:00|35597.2|35557.2|35588.3|35548.3|35598.3|35558.3|35588.3|35548.3|18
1629699300000|2021-08-23 06:15:00|35592.2|35552.2|35607.2|35567.2|35616.1|35576.1|35588.3|35548.3|56
1629699600000|2021-08-23 06:20:00|35603.3|35563.3|35602.2|35562.2|35618.3|35578.3|35602.2|35562.2|33
1629699900000|2021-08-23 06:25:00|35603.3|35563.3|35628.3|35588.3|35628.3|35588.3|35598.3|35558.3|43
1629700200000|2021-08-23 06:30:00|35624.4|35584.4|35658.3|35618.3|35658.3|35618.3|35618.3|35578.3|96
1629700500000|2021-08-23 06:35:00|35639.4|35599.4|35628.3|35588.3|35639.4|35599.4|35619.4|35579.4|30
1629700800000|2021-08-23 06:40:00|35638.3|35598.3|35648.3|35608.3|35654.4|35614.4|35628.3|35588.3|50
1629701100000|2021-08-23 06:45:00|35644.4|35604.4|35658.3|35618.3|35658.3|35618.3|35638.3|35598.3|23
1629701400000|2021-08-23 06:50:00|35663.3|35623.3|35658.3|35618.3|35668.3|35628.3|35654.4|35614.4|20
1629701700000|2021-08-23 06:55:00|35653.3|35613.3|35623.3|35583.3|35653.3|35613.3|35618.3|35578.3|12
1629702000000|2021-08-23 07:00:00|35618.3|35578.3|35613.3|35573.3|35623.3|35583.3|35598.3|35558.3|18
1629702300000|2021-08-23 07:05:00|35608.3|35568.3|35588.3|35548.3|35613.3|35573.3|35588.3|35548.3|17
1629702600000|2021-08-23 07:10:00|35593.3|35553.3|35593.3|35553.3|35598.3|35558.3|35588.3|35548.3|27
1629702900000|2021-08-23 07:15:00|35589.4|35549.4|35603.3|35563.3|35608.3|35568.3|35588.3|35548.3|70
1629703200000|2021-08-23 07:20:00|35599.5|35559.5|35618.3|35578.3|35623.3|35583.3|35599.5|35559.5|19
1629703500000|2021-08-23 07:25:00|35622.2|35582.2|35613.3|35573.3|35627.2|35587.2|35598.3|35558.3|16
1629703800000|2021-08-23 07:30:00|35604.5|35564.5|35618.3|35578.3|35618.3|35578.3|35588.3|35548.3|43
1629704100000|2021-08-23 07:35:00|35617.2|35577.2|35593.3|35553.3|35618.3|35578.3|35593.3|35553.3|15
1629704400000|2021-08-23 07:40:00|35592.2|35552.2|35573.3|35533.3|35593.3|35553.3|35568.3|35528.3|14
1629704700000|2021-08-23 07:45:00|35568.3|35528.3|35558.3|35518.3|35578.3|35538.3|35548.3|35508.3|62
1629705000000|2021-08-23 07:50:00|35553.3|35513.3|35533.3|35493.3|35553.3|35513.3|35533.3|35493.3|29
1629705300000|2021-08-23 07:55:00|35538.3|35498.3|35543.3|35503.3|35548.3|35508.3|35528.3|35488.3|9
1629705600000|2021-08-23 08:00:00|35542.2|35502.2|35533.3|35493.3|35548.3|35508.3|35528.3|35488.3|10
1629705900000|2021-08-23 08:05:00|35532.2|35492.2|35493.3|35453.3|35533.3|35493.3|35493.3|35453.3|71
1629706200000|2021-08-23 08:10:00|35498.3|35458.3|35483.3|35443.3|35503.3|35463.3|35482.2|35442.2|17
1629706500000|2021-08-23 08:15:00|35487.2|35447.2|35488.3|35448.3|35492.2|35452.2|35478.3|35438.3|11
1629706800000|2021-08-23 08:20:00|35483.3|35443.3|35468.3|35428.3|35487.2|35447.2|35467.2|35427.2|12
1629707100000|2021-08-23 08:25:00|35478.3|35438.3|35468.3|35428.3|35478.3|35438.3|35437.2|35397.2|48
1629707400000|2021-08-23 08:30:00|35458.3|35418.3|35472.2|35432.2|35477.2|35437.2|35448.3|35408.3|34
1629707700000|2021-08-23 08:35:00|35473.3|35433.3|35457.2|35417.2|35487.2|35447.2|35457.2|35417.2|92
1629708000000|2021-08-23 08:40:00|35462.2|35422.2|35472.2|35432.2|35476.1|35436.1|35446.1|35406.1|60
1629708300000|2021-08-23 08:45:00|35471.1|35431.1|35475|35435|35476.1|35436.1|35456.1|35416.1|65
1629708600000|2021-08-23 08:50:00|35473.9|35433.9|35476.1|35436.1|35485|35445|35456.1|35416.1|71
1629708900000|2021-08-23 08:55:00|35472.2|35432.2|35460|35420|35481.1|35441.1|35452.2|35412.2|56
1629709200000|2021-08-23 09:00:00|35456.1|35416.1|35451.1|35411.1|35466.1|35426.1|35441.1|35401.1|143
1629709500000|2021-08-23 09:05:00|35450|35410|35476.1|35436.1|35477.2|35437.2|35446.1|35406.1|24
1629709800000|2021-08-23 09:10:00|35477.2|35437.2|35490|35450|35496.1|35456.1|35476.1|35436.1|44
1629710100000|2021-08-23 09:15:00|35491.1|35451.1|35526.1|35486.1|35533.9|35493.9|35466.1|35426.1|75
1629710400000|2021-08-23 09:20:00|35522.2|35482.2|35556.1|35516.1|35572.2|35532.2|35522.2|35482.2|46
1629710700000|2021-08-23 09:25:00|35555|35515|35591.1|35551.1|35596.1|35556.1|35550|35510|35
1629711000000|2021-08-23 09:30:00|35590|35550|35541.1|35501.1|35596.1|35556.1|35536.1|35496.1|24
1629711300000|2021-08-23 09:35:00|35536.1|35496.1|35546.1|35506.1|35576.1|35536.1|35536.1|35496.1|39
1629711600000|2021-08-23 09:40:00|35542.2|35502.2|35561.1|35521.1|35566.1|35526.1|35540|35500|26
1629711900000|2021-08-23 09:45:00|35562.2|35522.2|35576.1|35536.1|35576.1|35536.1|35556.1|35516.1|15
1629712200000|2021-08-23 09:50:00|35586.1|35546.1|35590|35550|35610|35570|35586.1|35546.1|18
1629712500000|2021-08-23 09:55:00|35586.1|35546.1|35576.1|35536.1|35586.1|35546.1|35576.1|35536.1|25
1629712800000|2021-08-23 10:00:00|35582.2|35542.2|35530|35490|35586.1|35546.1|35530|35490|37
1629713100000|2021-08-23 10:05:00|35525|35485|35506.1|35466.1|35526.1|35486.1|35496.1|35456.1|57
1629713400000|2021-08-23 10:10:00|35505|35465|35486.1|35446.1|35505|35465|35485|35445|15
1629713700000|2021-08-23 10:15:00|35490|35450|35486.1|35446.1|35505|35465|35486.1|35446.1|13
1629714000000|2021-08-23 10:20:00|35480|35440|35455|35415|35501.1|35461.1|35455|35415|21
1629714300000|2021-08-23 10:25:00|35456.1|35416.1|35425|35385|35466.1|35426.1|35425|35385|92
1629714600000|2021-08-23 10:30:00|35426.1|35386.1|35456.1|35416.1|35466.1|35426.1|35410|35370|28
1629714900000|2021-08-23 10:35:00|35461.1|35421.1|35491.1|35451.1|35491.1|35451.1|35451.1|35411.1|17
1629715200000|2021-08-23 10:40:00|35496.1|35456.1|35510|35470|35516.1|35476.1|35481.1|35441.1|65
1629715500000|2021-08-23 10:45:00|35516.1|35476.1|35487.2|35447.2|35526.1|35486.1|35487.2|35447.2|17
1629715800000|2021-08-23 10:50:00|35491.1|35451.1|35506.1|35466.1|35506.1|35466.1|35476.1|35436.1|21
1629716100000|2021-08-23 10:55:00|35501.1|35461.1|35512.2|35472.2|35526.1|35486.1|35497.2|35457.2|14
1629716400000|2021-08-23 11:00:00|35511.1|35471.1|35540|35500|35546.1|35506.1|35506.1|35466.1|34
1629716700000|2021-08-23 11:05:00|35546.1|35506.1|35590|35550|35590|35550|35536.1|35496.1|23
1629717000000|2021-08-23 11:10:00|35585|35545|35596.1|35556.1|35606.1|35566.1|35576.1|35536.1|33
1629717300000|2021-08-23 11:15:00|35591.1|35551.1|35580|35540|35591.1|35551.1|35566.1|35526.1|27
1629717600000|2021-08-23 11:20:00|35576.1|35536.1|35590|35550|35596.1|35556.1|35576.1|35536.1|16
1629717900000|2021-08-23 11:25:00|35595|35555|35586.1|35546.1|35603.9|35563.9|35586.1|35546.1|25
1629718200000|2021-08-23 11:30:00|35596.1|35556.1|35603.9|35563.9|35616.1|35576.1|35588.9|35548.9|29
1629718500000|2021-08-23 11:35:00|35598.9|35558.9|35566.1|35526.1|35603.9|35563.9|35566.1|35526.1|25
1629718800000|2021-08-23 11:40:00|35556.1|35516.1|35556.1|35516.1|35560|35520|35531.1|35491.1|43
1629719100000|2021-08-23 11:45:00|35555|35515|35550|35510|35556.1|35516.1|35530|35490|32
1629719400000|2021-08-23 11:50:00|35553.9|35513.9|35526.1|35486.1|35555|35515|35516.1|35476.1|42
1629719700000|2021-08-23 11:55:00|35530|35490|35516.1|35476.1|35530|35490|35516.1|35476.1|74
1629720000000|2021-08-23 12:00:00|35506.1|35466.1|35476.1|35436.1|35516.1|35476.1|35466.1|35426.1|94
1629720300000|2021-08-23 12:05:00|35480|35440|35463.9|35423.9|35493.9|35453.9|35445|35405|196
1629720600000|2021-08-23 12:10:00|35457.8|35417.8|35456.6|35416.6|35462.8|35422.8|35427.8|35387.8|92
1629720900000|2021-08-23 12:15:00|35457.8|35417.8|35471.6|35431.6|35491.6|35451.6|35451.6|35411.6|77
1629721200000|2021-08-23 12:20:00|35466.6|35426.6|35486.6|35446.6|35491.6|35451.6|35461.6|35421.6|43
1629721500000|2021-08-23 12:25:00|35491.6|35451.6|35497.8|35457.8|35521.6|35481.6|35481.6|35441.6|87
1629721800000|2021-08-23 12:30:00|35502.8|35462.8|35483.9|35443.9|35512.8|35472.8|35483.9|35443.9|22
1629722100000|2021-08-23 12:35:00|35488.9|35448.9|35443.9|35403.9|35488.9|35448.9|35428.9|35388.9|57
1629722400000|2021-08-23 12:40:00|35447.8|35407.8|35470|35430|35470|35430|35423.9|35383.9|54
1629725400000|2021-08-23 13:30:00|35487.8|35447.8|35380|35340|35550|35510|35325|35285|947
1629725700000|2021-08-23 13:35:00|35376.1|35336.1|35220|35180|35376.1|35336.1|35187.2|35147.2|896
1629726000000|2021-08-23 13:40:00|35223.9|35183.9|35213.9|35173.9|35287.8|35247.8|35185|35145|456
1629726300000|2021-08-23 13:45:00|35218.9|35178.9|35203.9|35163.9|35252.8|35212.8|35185|35145|385
1629726600000|2021-08-23 13:50:00|35205|35165|35186.6|35146.6|35233.9|35193.9|35181.6|35141.6|535
1629726900000|2021-08-23 13:55:00|35190.5|35150.5|35241.6|35201.6|35241.6|35201.6|35142.8|35102.8|440
1629727200000|2021-08-23 14:00:00|35236.6|35196.6|35216.6|35176.6|35282.8|35242.8|35182.8|35142.8|530
1629727500000|2021-08-23 14:05:00|35212.8|35172.8|35210.5|35170.5|35221.6|35181.6|35160.5|35120.5|284
1629727800000|2021-08-23 14:10:00|35218.3|35178.3|35220.5|35180.5|35261.6|35221.6|35201.6|35161.6|243
1629728100000|2021-08-23 14:15:00|35221.6|35181.6|35170.5|35130.5|35221.6|35181.6|35170.5|35130.5|218
1629728400000|2021-08-23 14:20:00|35171.6|35131.6|35122.8|35082.8|35175.5|35135.5|35085|35045|784
1629728700000|2021-08-23 14:25:00|35113.9|35073.9|35076.1|35036.1|35123.9|35083.9|35076.1|35036.1|352
1629729000000|2021-08-23 14:30:00|35080|35040|35038.4|34998.4|35086.1|35046.1|35028.4|34988.4|486
1629729300000|2021-08-23 14:35:00|35029.5|34989.5|34994|34954|35039.5|34999.5|34991.7|34951.7|430
1629729600000|2021-08-23 14:40:00|35002.9|34962.9|34941.2|34901.2|35012.9|34972.9|34936.2|34896.2|486
1629729900000|2021-08-23 14:45:00|34936.2|34896.2|34935.1|34895.1|34960.1|34920.1|34924|34884|546
1629730200000|2021-08-23 14:50:00|34926.2|34886.2|34944|34904|34959|34919|34905.1|34865.1|323
1629730500000|2021-08-23 14:55:00|34942.9|34902.9|34944|34904|34944|34904|34922.9|34882.9|206
1629730800000|2021-08-23 15:00:00|34942.9|34902.9|34863.5|34823.5|34944|34904|34838.5|34798.5|691
1629731100000|2021-08-23 15:05:00|34859.6|34819.6|34857.4|34817.4|34878.5|34838.5|34848.5|34808.5|209
1629731400000|2021-08-23 15:10:00|34848.5|34808.5|34840.8|34800.8|34848.5|34808.5|34820.7|34780.7|379
1629731700000|2021-08-23 15:15:00|34839.6|34799.6|34868.5|34828.5|34878.5|34838.5|34839.6|34799.6|465
1629732000000|2021-08-23 15:20:00|34867.4|34827.4|34898.5|34858.5|34942.4|34902.4|34867.4|34827.4|345
1629732300000|2021-08-23 15:25:00|34893.5|34853.5|34961.3|34921.3|34993.5|34953.5|34887.4|34847.4|338
1629732600000|2021-08-23 15:30:00|34957.4|34917.4|34992.4|34952.4|35017.4|34977.4|34939.6|34899.6|254
1629732900000|2021-08-23 15:35:00|34991.3|34951.3|34993.5|34953.5|35017.4|34977.4|34957.4|34917.4|281
1629733200000|2021-08-23 15:40:00|34989.6|34949.6|34973.5|34933.5|35018.5|34978.5|34967.4|34927.4|245
1629733500000|2021-08-23 15:45:00|34972.4|34932.4|34957.4|34917.4|34993.5|34953.5|34957.4|34917.4|96
1629733800000|2021-08-23 15:50:00|34967.4|34927.4|34977.4|34937.4|34987.4|34947.4|34947.4|34907.4|191
1629734100000|2021-08-23 15:55:00|34973.5|34933.5|34961.3|34921.3|34977.4|34937.4|34937.4|34897.4|366
1629734400000|2021-08-23 16:00:00|34965.1|34925.1|34945.1|34905.1|34996.3|34956.3|34935.1|34895.1|187
1629734700000|2021-08-23 16:05:00|34946.3|34906.3|34940.1|34900.1|34955.1|34915.1|34935.1|34895.1|107
1629735000000|2021-08-23 16:10:00|34936.3|34896.3|34916.3|34876.3|34955.1|34915.1|34895.1|34855.1|355
1629735300000|2021-08-23 16:15:00|34920.1|34880.1|34895.1|34855.1|34925.1|34885.1|34876.3|34836.3|173
1629735600000|2021-08-23 16:20:00|34896.3|34856.3|34885.1|34845.1|34896.3|34856.3|34860.1|34820.1|215
1629735900000|2021-08-23 16:25:00|34880.1|34840.1|34899|34859|34905.1|34865.1|34864|34824|197
1629736200000|2021-08-23 16:30:00|34895.1|34855.1|34880.1|34840.1|34915.1|34875.1|34865.1|34825.1|110
1629736500000|2021-08-23 16:35:00|34885.1|34845.1|34881.3|34841.3|34915.1|34875.1|34880.1|34840.1|103
1629736800000|2021-08-23 16:40:00|34880.1|34840.1|34880.2|34840.2|34895.1|34855.1|34870.2|34830.2|78
1629737100000|2021-08-23 16:45:00|34876.3|34836.3|34875.2|34835.2|34880.2|34840.2|34864|34824|110
1629737400000|2021-08-23 16:50:00|34870.2|34830.2|34859|34819|34894|34854|34854|34814|194
1629737700000|2021-08-23 16:55:00|34864|34824|34855.2|34815.2|34865.2|34825.2|34840.2|34800.2|275
1629738000000|2021-08-23 17:00:00|34856.3|34816.3|34836.3|34796.3|34860.2|34820.2|34836.3|34796.3|258
1629738300000|2021-08-23 17:05:00|34846.3|34806.3|34871.3|34831.3|34876.3|34836.3|34836.3|34796.3|168
1629738600000|2021-08-23 17:10:00|34876.3|34836.3|34891.3|34851.3|34896.3|34856.3|34866.3|34826.3|80
1629738900000|2021-08-23 17:15:00|34896.3|34856.3|34855.2|34815.2|34896.3|34856.3|34855.2|34815.2|139
1629739200000|2021-08-23 17:20:00|34860.2|34820.2|34885.2|34845.2|34885.2|34845.2|34846.3|34806.3|92
1629739500000|2021-08-23 17:25:00|34880.2|34840.2|34906.3|34866.3|34906.3|34866.3|34870.2|34830.2|210
1629739800000|2021-08-23 17:30:00|34896.3|34856.3|34905.2|34865.2|34926.3|34886.3|34885.2|34845.2|153
1629740100000|2021-08-23 17:35:00|34906.3|34866.3|34925.2|34885.2|34934|34894|34905.2|34865.2|129
1629740400000|2021-08-23 17:40:00|34924|34884|34925.2|34885.2|34940.2|34900.2|34914|34874|221
1629740700000|2021-08-23 17:45:00|34934|34894|34905.2|34865.2|34954|34914|34905.2|34865.2|127
1629741000000|2021-08-23 17:50:00|34910.2|34870.2|34920.2|34880.2|34955.2|34915.2|34905.2|34865.2|392
1629741300000|2021-08-23 17:55:00|34921.3|34881.3|34866.3|34826.3|34925.2|34885.2|34856.3|34816.3|267
1629741600000|2021-08-23 18:00:00|34861.3|34821.3|34861.3|34821.3|34886.3|34846.3|34846.3|34806.3|418
1629741900000|2021-08-23 18:05:00|34866.3|34826.3|34847.4|34807.4|34867.4|34827.4|34828.6|34788.6|550
1629742200000|2021-08-23 18:10:00|34846.3|34806.3|34810.8|34770.8|34846.3|34806.3|34799.7|34759.7|1238
1629742500000|2021-08-23 18:15:00|34812|34772|34852|34812|34882|34842|34809.7|34769.7|1027
1629763200000|2021-08-24 00:00:00|34952.1|34912.1|34889.4|34849.4|34978.2|34938.2|34889.4|34849.4|212
1629763500000|2021-08-24 00:05:00|34899.4|34859.4|34868.2|34828.2|34913.2|34873.2|34864.4|34824.4|57
1629763800000|2021-08-24 00:10:00|34869.4|34829.4|34869.4|34829.4|34889.4|34849.4|34864.4|34824.4|26
1629764100000|2021-08-24 00:15:00|34874.4|34834.4|34879.4|34839.4|34894.4|34854.4|34864.4|34824.4|22
1629764400000|2021-08-24 00:20:00|34874.4|34834.4|34889.4|34849.4|34894.4|34854.4|34874.4|34834.4|17
1629764700000|2021-08-24 00:25:00|34884.4|34844.4|34874.4|34834.4|34884.4|34844.4|34874.4|34834.4|3
1629765000000|2021-08-24 00:30:00|34879.4|34839.4|34874.4|34834.4|34879.4|34839.4|34855.5|34815.5|27
1629765300000|2021-08-24 00:35:00|34864.4|34824.4|34864.4|34824.4|34864.4|34824.4|34860.5|34820.5|51
1629765600000|2021-08-24 00:40:00|34849.4|34809.4|34848.3|34808.3|34859.4|34819.4|34844.4|34804.4|17
1629765900000|2021-08-24 00:45:00|34844.4|34804.4|34859.4|34819.4|34859.4|34819.4|34844.4|34804.4|4
1629766200000|2021-08-24 00:50:00|34854.4|34814.4|34864.4|34824.4|34864.4|34824.4|34852.1|34812.1|18
1629766500000|2021-08-24 00:55:00|34868.3|34828.3|34864.4|34824.4|34869.4|34829.4|34859.4|34819.4|17
1629766800000|2021-08-24 01:00:00|34854.4|34814.4|34894.4|34854.4|34894.4|34854.4|34854.4|34814.4|19
1629767100000|2021-08-24 01:05:00|34884.4|34844.4|34889.4|34849.4|34894.4|34854.4|34874.4|34834.4|27
1629767400000|2021-08-24 01:10:00|34893.3|34853.3|34884.4|34844.4|34919.4|34879.4|34884.4|34844.4|31
1629767700000|2021-08-24 01:15:00|34889.4|34849.4|34864.4|34824.4|34890.6|34850.6|34858.3|34818.3|14
1629768000000|2021-08-24 01:20:00|34860.6|34820.6|34879.4|34839.4|34879.4|34839.4|34854.4|34814.4|16
1629768300000|2021-08-24 01:25:00|34874.4|34834.4|34870.6|34830.6|34885.6|34845.6|34865.6|34825.6|8
1629768600000|2021-08-24 01:30:00|34874.4|34834.4|34884.4|34844.4|34885.6|34845.6|34865.6|34825.6|25
1629768900000|2021-08-24 01:35:00|34879.4|34839.4|34884.4|34844.4|34884.4|34844.4|34874.4|34834.4|7
1629769200000|2021-08-24 01:40:00|34883.3|34843.3|34930.6|34890.6|34934.4|34894.4|34879.4|34839.4|45
1629769500000|2021-08-24 01:45:00|34935.6|34895.6|34934.4|34894.4|34935.6|34895.6|34914.4|34874.4|41
1629769800000|2021-08-24 01:50:00|34939.4|34899.4|34960.6|34920.6|34964.4|34924.4|34934.4|34894.4|29
1629770100000|2021-08-24 01:55:00|34955.6|34915.6|34974.4|34934.4|34994.4|34954.4|34954.4|34914.4|53
1629770400000|2021-08-24 02:00:00|34970.6|34930.6|34984.4|34944.4|34986.7|34946.7|34954.4|34914.4|32
1629770700000|2021-08-24 02:05:00|34989.4|34949.4|34970.6|34930.6|34994.4|34954.4|34964.4|34924.4|9
1629771000000|2021-08-24 02:10:00|34974.4|34934.4|34994.4|34954.4|34994.4|34954.4|34964.4|34924.4|23
1629771300000|2021-08-24 02:15:00|34989.4|34949.4|34980.6|34940.6|34989.4|34949.4|34979.4|34939.4|11
1629771600000|2021-08-24 02:20:00|34979.4|34939.4|34994.4|34954.4|34999.4|34959.4|34974.4|34934.4|23
1629771900000|2021-08-24 02:25:00|34984.4|34944.4|35004.4|34964.4|35004.4|34964.4|34984.4|34944.4|12
1629772200000|2021-08-24 02:30:00|34999.4|34959.4|34999.5|34959.5|34999.5|34959.5|34989.4|34949.4|11
1629772500000|2021-08-24 02:35:00|34995.6|34955.6|34994.5|34954.5|35004.5|34964.5|34989.5|34949.5|2
1629772800000|2021-08-24 02:40:00|34989.5|34949.5|35004.5|34964.5|35004.5|34964.5|34984.5|34944.5|51
1629773100000|2021-08-24 02:45:00|34999.5|34959.5|34990.6|34950.6|35004.5|34964.5|34984.5|34944.5|13
1629773400000|2021-08-24 02:50:00|34989.5|34949.5|35009.5|34969.5|35010.6|34970.6|34989.5|34949.5|19
1629773700000|2021-08-24 02:55:00|35004.5|34964.5|35004.5|34964.5|35004.5|34964.5|34994.5|34954.5|5
1629774000000|2021-08-24 03:00:00|35000.6|34960.6|35000.6|34960.6|35004.5|34964.5|34996.8|34956.8|5
1629774300000|2021-08-24 03:05:00|35004.5|34964.5|35019.5|34979.5|35034.5|34994.5|35004.5|34964.5|47
1629774600000|2021-08-24 03:10:00|35020.6|34980.6|35024.5|34984.5|35034.5|34994.5|35020.6|34980.6|14
1629774900000|2021-08-24 03:15:00|35030.6|34990.6|35050.6|35010.6|35060.6|35020.6|35019.5|34979.5|51
1629775200000|2021-08-24 03:20:00|35054.5|35014.5|35045.6|35005.6|35074.5|35034.5|35044.5|35004.5|36
1629775500000|2021-08-24 03:25:00|35044.5|35004.5|35045.6|35005.6|35045.6|35005.6|35040.6|35000.6|8
1629775800000|2021-08-24 03:30:00|35040.6|35000.6|35050.6|35010.6|35054.5|35014.5|35040.6|35000.6|9
1629776100000|2021-08-24 03:35:00|35054.5|35014.5|35054.5|35014.5|35054.5|35014.5|35045.6|35005.6|4
1629776400000|2021-08-24 03:40:00|35064.5|35024.5|35054.5|35014.5|35064.5|35024.5|35054.5|35014.5|5
1629776700000|2021-08-24 03:45:00|35050.6|35010.6|35055.6|35015.6|35060.6|35020.6|35050.6|35010.6|6
1629777000000|2021-08-24 03:50:00|35060.6|35020.6|35064.5|35024.5|35064.5|35024.5|35060.6|35020.6|9
1629777300000|2021-08-24 03:55:00|35060.6|35020.6|35062.9|35022.9|35066.8|35026.8|35054.5|35014.5|91
1629777600000|2021-08-24 04:00:00|35061.8|35021.8|35056.8|35016.8|35066.8|35026.8|35051.8|35011.8|7
1629777900000|2021-08-24 04:05:00|35061.8|35021.8|35056.8|35016.8|35061.8|35021.8|35056.8|35016.8|3
1629778200000|2021-08-24 04:10:00|35052.9|35012.9|35042.9|35002.9|35052.9|35012.9|35041.8|35001.8|3
1629778500000|2021-08-24 04:15:00|35041.8|35001.8|35036.8|34996.8|35041.8|35001.8|35036.8|34996.8|0
1629778800000|2021-08-24 04:20:00|35032.9|34992.9|35032.9|34992.9|35036.8|34996.8|35026.8|34986.8|1
1629779100000|2021-08-24 04:25:00|35026.8|34986.8|34991.8|34951.8|35036.8|34996.8|34991.8|34951.8|101
1629779400000|2021-08-24 04:30:00|34992.9|34952.9|34996.8|34956.8|35006.8|34966.8|34986.8|34946.8|7
1629779700000|2021-08-24 04:35:00|35000.7|34960.7|34996.8|34956.8|35006.8|34966.8|34996.8|34956.8|5
1629780000000|2021-08-24 04:40:00|35006.8|34966.8|34996.8|34956.8|35006.8|34966.8|34996.8|34956.8|8
1629780300000|2021-08-24 04:45:00|34991.8|34951.8|34976.8|34936.8|34996.8|34956.8|34976.8|34936.8|4
1629780600000|2021-08-24 04:50:00|34981.8|34941.8|34980.7|34940.7|34986.8|34946.8|34976.8|34936.8|21
1629780900000|2021-08-24 04:55:00|34986.8|34946.8|34996.8|34956.8|34996.8|34956.8|34981.8|34941.8|24
1629781200000|2021-08-24 05:00:00|34995.7|34955.7|34996.8|34956.8|34996.8|34956.8|34986.8|34946.8|7
1629781500000|2021-08-24 05:05:00|||||||||4
1629781800000|2021-08-24 05:10:00|34990.7|34950.7|34986.8|34946.8|34990.7|34950.7|34986.8|34946.8|13
1629782100000|2021-08-24 05:15:00|34981.8|34941.8|34986.8|34946.8|34996.8|34956.8|34976.8|34936.8|22
1629782400000|2021-08-24 05:20:00|34991.8|34951.8|34996.8|34956.8|35006.8|34966.8|34986.8|34946.8|14
1629782700000|2021-08-24 05:25:00|35000.7|34960.7|34996.8|34956.8|35006.8|34966.8|34990.7|34950.7|9
1629783000000|2021-08-24 05:30:00|35001.8|34961.8|35006.8|34966.8|35011.8|34971.8|34986.8|34946.8|80
1629783300000|2021-08-24 05:35:00|35011.8|34971.8|35026.8|34986.8|35031.8|34991.8|35010.7|34970.7|9
1629783600000|2021-08-24 05:40:00|35025.7|34985.7|35030.7|34990.7|35030.7|34990.7|35010.7|34970.7|23
1629783900000|2021-08-24 05:45:00|35036.8|34996.8|35046.8|35006.8|35056.8|35016.8|35036.8|34996.8|27
1629784200000|2021-08-24 05:50:00|35043|35003|35040.7|35000.7|35046.8|35006.8|35036.8|34996.8|12
1629784500000|2021-08-24 05:55:00|35036.8|34996.8|35036.8|34996.8|35046.8|35006.8|35031.8|34991.8|23
1629784800000|2021-08-24 06:00:00|35033|34993|35061.9|35021.9|35064.6|35024.6|35031.8|34991.8|42
1629785100000|2021-08-24 06:05:00|35058|35018|35076.9|35036.9|35076.9|35036.9|35056.9|35016.9|21
1629785400000|2021-08-24 06:10:00|35075.7|35035.7|35066.9|35026.9|35075.7|35035.7|35056.9|35016.9|45
1629785700000|2021-08-24 06:15:00|35060.7|35020.7|35059.6|35019.6|35070.7|35030.7|35054.6|35014.6|73
1629786000000|2021-08-24 06:20:00|35064.6|35024.6|35054.6|35014.6|35074.6|35034.6|35054.6|35014.6|25
1629786300000|2021-08-24 06:25:00|35060.7|35020.7|35054.6|35014.6|35074.6|35034.6|35049.6|35009.6|41
1629786600000|2021-08-24 06:30:00|35055.7|35015.7|35076.9|35036.9|35076.9|35036.9|35055.7|35015.7|48
1629786900000|2021-08-24 06:35:00|35075.7|35035.7|35081.9|35041.9|35094.6|35054.6|35065.7|35025.7|25
1629787200000|2021-08-24 06:40:00|35080.7|35040.7|35051.9|35011.9|35080.7|35040.7|35051.9|35011.9|39
1629787500000|2021-08-24 06:45:00|35056.9|35016.9|35076.9|35036.9|35076.9|35036.9|35056.9|35016.9|14
1629787800000|2021-08-24 06:50:00|35071.9|35031.9|35050.7|35010.7|35071.9|35031.9|35050.7|35010.7|5
1629788100000|2021-08-24 06:55:00|35046.9|35006.9|35050.7|35010.7|35081.9|35041.9|35046.9|35006.9|23
1629788400000|2021-08-24 07:00:00|35046.9|35006.9|35021.9|34981.9|35051.9|35011.9|35006.9|34966.9|41
1629788700000|2021-08-24 07:05:00|35026.9|34986.9|35010.7|34970.7|35026.9|34986.9|35006.9|34966.9|28
1629789000000|2021-08-24 07:10:00|35009.6|34969.6|35009.6|34969.6|35015.7|34975.7|34996.9|34956.9|15
1629789300000|2021-08-24 07:15:00|35015.7|34975.7|35044.6|35004.6|35044.6|35004.6|35006.9|34966.9|63
1629789600000|2021-08-24 07:20:00|35040.7|35000.7|35069.6|35029.6|35074.6|35034.6|35039.6|34999.6|29
1629789900000|2021-08-24 07:25:00|35070.7|35030.7|35059.6|35019.6|35079.6|35039.6|35059.6|35019.6|10
1629790200000|2021-08-24 07:30:00|35064.6|35024.6|35069.6|35029.6|35074.6|35034.6|35059.6|35019.6|11
1629790500000|2021-08-24 07:35:00|35074.6|35034.6|35054.6|35014.6|35084.6|35044.6|35054.6|35014.6|94
1629790800000|2021-08-24 07:40:00|35055.8|35015.8|35064.6|35024.6|35075.8|35035.8|35055.8|35015.8|39
1629791100000|2021-08-24 07:45:00|35060.8|35020.8|35011.9|34971.9|35060.8|35020.8|35010.8|34970.8|16
1629791400000|2021-08-24 07:50:00|35010.8|34970.8|35040.8|35000.8|35069.6|35029.6|35010.8|34970.8|96
1629791700000|2021-08-24 07:55:00|35045.8|35005.8|35059.6|35019.6|35086.9|35046.9|35045.8|35005.8|81
1629792000000|2021-08-24 08:00:00|35064.6|35024.6|35060.8|35020.8|35079.6|35039.6|35054.6|35014.6|14
1629792300000|2021-08-24 08:05:00|35064.6|35024.6|35068.5|35028.5|35073.5|35033.5|35054.6|35014.6|72
1629792600000|2021-08-24 08:10:00|35073.5|35033.5|35078.5|35038.5|35104.6|35064.6|35068.5|35028.5|62
1629792900000|2021-08-24 08:15:00|35074.6|35034.6|35084.6|35044.6|35088.5|35048.5|35064.6|35024.6|52
1629793200000|2021-08-24 08:20:00|35088.5|35048.5|35068.5|35028.5|35088.5|35048.5|35063.5|35023.5|23
1629793500000|2021-08-24 08:25:00|35064.6|35024.6|35044.6|35004.6|35064.6|35024.6|35044.6|35004.6|27
1629793800000|2021-08-24 08:30:00|35048.5|35008.5|35044.6|35004.6|35064.6|35024.6|35043.5|35003.5|44
1629794100000|2021-08-24 08:35:00|35048.5|35008.5|35069.6|35029.6|35074.6|35034.6|35039.6|34999.6|76
1629794400000|2021-08-24 08:40:00|35068.5|35028.5|35068.5|35028.5|35074.6|35034.6|35064.6|35024.6|18
1629794700000|2021-08-24 08:45:00|35064.6|35024.6|35064.6|35024.6|35069.6|35029.6|35054.6|35014.6|10
1629795000000|2021-08-24 08:50:00|35054.6|35014.6|35058.5|35018.5|35064.6|35024.6|35044.6|35004.6|65
1629795300000|2021-08-24 08:55:00|35063.5|35023.5|35044.6|35004.6|35072.3|35032.3|35043.5|35003.5|16
1629795600000|2021-08-24 09:00:00|35048.5|35008.5|35043.5|35003.5|35053.5|35013.5|35039.6|34999.6|10
1629795900000|2021-08-24 09:05:00|35039.6|34999.6|35018.5|34978.5|35039.6|34999.6|35014.6|34974.6|23
1629796200000|2021-08-24 09:10:00|35022.3|34982.3|35004.6|34964.6|35024.6|34984.6|35003.5|34963.5|70
1629796500000|2021-08-24 09:15:00|35003.5|34963.5|34994.6|34954.6|35004.6|34964.6|34984.6|34944.6|18
1629796800000|2021-08-24 09:20:00|34998.5|34958.5|34994.6|34954.6|35008.5|34968.5|34988.5|34948.5|35
1629797100000|2021-08-24 09:25:00|34993.5|34953.5|34994.7|34954.7|34994.7|34954.7|34988.5|34948.5|158
1629797400000|2021-08-24 09:30:00|34998.5|34958.5|35003.5|34963.5|35018.5|34978.5|34989.7|34949.7|65
1629797700000|2021-08-24 09:35:00|34995.8|34955.8|34994.7|34954.7|35009.7|34969.7|34994.7|34954.7|16
1629798000000|2021-08-24 09:40:00|34989.7|34949.7|35004.7|34964.7|35008.5|34968.5|34973.5|34933.5|27
1629798300000|2021-08-24 09:45:00|35008.5|34968.5|35008.5|34968.5|35014.7|34974.7|35003.5|34963.5|36
1629798600000|2021-08-24 09:50:00|35004.7|34964.7|35038.5|34998.5|35039.7|34999.7|35004.7|34964.7|29
1629798900000|2021-08-24 09:55:00|35042.3|35002.3|34998.5|34958.5|35042.3|35002.3|34993.5|34953.5|30
1629799200000|2021-08-24 10:00:00|34988.5|34948.5|34984.7|34944.7|35008.5|34968.5|34974.7|34934.7|41
1629799500000|2021-08-24 10:05:00|34983.5|34943.5|34974.7|34934.7|34994.7|34954.7|34974.7|34934.7|19
1629799800000|2021-08-24 10:10:00|34964.7|34924.7|34969.7|34929.7|34974.7|34934.7|34954.7|34914.7|70
1629800100000|2021-08-24 10:15:00|34978.5|34938.5|34984.7|34944.7|34984.7|34944.7|34954.7|34914.7|42
1629800400000|2021-08-24 10:20:00|34983.5|34943.5|34969.7|34929.7|34983.5|34943.5|34959.7|34919.7|17
1629800700000|2021-08-24 10:25:00|34968.5|34928.5|34948.5|34908.5|34983.5|34943.5|34943.5|34903.5|113
1629801000000|2021-08-24 10:30:00|34944.7|34904.7|34958.5|34918.5|34974.7|34934.7|34943.5|34903.5|56
1629801300000|2021-08-24 10:35:00|34954.7|34914.7|34953.5|34913.5|34973.5|34933.5|34944.7|34904.7|72
1629801600000|2021-08-24 10:40:00|34954.7|34914.7|34958.5|34918.5|34964.7|34924.7|34944.7|34904.7|21
1629801900000|2021-08-24 10:45:00|34954.7|34914.7|34958.5|34918.5|34969.7|34929.7|34945.8|34905.8|29
1629802200000|2021-08-24 10:50:00|34954.7|34914.7|34963.5|34923.5|34963.5|34923.5|34943.5|34903.5|28
1629802500000|2021-08-24 10:55:00|34958.5|34918.5|34979.7|34939.7|34984.7|34944.7|34954.7|34914.7|29
1629802800000|2021-08-24 11:00:00|34978.5|34938.5|34924.7|34884.7|34984.7|34944.7|34924.7|34884.7|51
1629803100000|2021-08-24 11:05:00|34925.9|34885.9|34944.7|34904.7|34944.7|34904.7|34924.7|34884.7|15
1629803400000|2021-08-24 11:10:00|34940.9|34900.9|34904.7|34864.7|34959.7|34919.7|34904.7|34864.7|26
1629803700000|2021-08-24 11:15:00|34909.7|34869.7|34934.7|34894.7|34938.5|34898.5|34909.7|34869.7|32
1629804000000|2021-08-24 11:20:00|34933.5|34893.5|34923.5|34883.5|34934.7|34894.7|34914.7|34874.7|18
1629804300000|2021-08-24 11:25:00|34924.7|34884.7|34924.7|34884.7|34928.5|34888.5|34914.7|34874.7|8
1629804600000|2021-08-24 11:30:00|34923.5|34883.5|34934.7|34894.7|34938.6|34898.6|34913.5|34873.5|12
1629804900000|2021-08-24 11:35:00|34938.6|34898.6|34919.7|34879.7|34943.6|34903.6|34914.7|34874.7|39
1629805200000|2021-08-24 11:40:00|34918.6|34878.6|34874.7|34834.7|34924.7|34884.7|34874.7|34834.7|97
1629805500000|2021-08-24 11:45:00|34878.6|34838.6|34888.6|34848.6|34904.7|34864.7|34878.6|34838.6|68
1629805800000|2021-08-24 11:50:00|34893.6|34853.6|34892.4|34852.4|34913.6|34873.6|34888.6|34848.6|24
1629806100000|2021-08-24 11:55:00|34893.6|34853.6|34892.4|34852.4|34903.6|34863.6|34882.4|34842.4|14
1629806400000|2021-08-24 12:00:00|34898.6|34858.6|34932.4|34892.4|34932.4|34892.4|34892.4|34852.4|68
1629806700000|2021-08-24 12:05:00|34936.2|34896.2|34938.6|34898.6|34943.6|34903.6|34932.4|34892.4|103
1629807000000|2021-08-24 12:10:00|34942.4|34902.4|34951.2|34911.2|34962.4|34922.4|34936.2|34896.2|53
1629807300000|2021-08-24 12:15:00|34955.1|34915.1|34962.4|34922.4|34971.2|34931.2|34942.4|34902.4|70
1629807600000|2021-08-24 12:20:00|34966.3|34926.3|34971.3|34931.3|34971.3|34931.3|34951.3|34911.3|73
1629807900000|2021-08-24 12:25:00|34962.4|34922.4|34971.3|34931.3|34976.3|34936.3|34913.6|34873.6|73
1629808200000|2021-08-24 12:30:00|34962.4|34922.4|34971.3|34931.3|34982.4|34942.4|34956.3|34916.3|87
1629808500000|2021-08-24 12:35:00|34976.3|34936.3|34985.1|34945.1|35011.3|34971.3|34942.4|34902.4|126
1629808800000|2021-08-24 12:40:00|34980.1|34940.1|34990.1|34950.1|35010.1|34970.1|34970.1|34930.1|200
1629811800000|2021-08-24 13:30:00|35017.8|34977.8|34894|34854|35029|34989|34880.1|34840.1|1473
1629812100000|2021-08-24 13:35:00|34895.1|34855.1|34967.8|34927.8|34996.6|34956.6|34834|34794|801
1629812400000|2021-08-24 13:40:00|34969|34929|35005.5|34965.5|35026.6|34986.6|34837.8|34797.8|1134
1629812700000|2021-08-24 13:45:00|35006.6|34966.6|34980.5|34940.5|35065.5|35025.5|34951.6|34911.6|957
1629813000000|2021-08-24 13:50:00|34975.5|34935.5|34931.6|34891.6|35019.3|34979.3|34911.6|34871.6|597
1629813300000|2021-08-24 13:55:00|34937.8|34897.8|34854.3|34814.3|34971.6|34931.6|34845.5|34805.5|600
1629813600000|2021-08-24 14:00:00|34858.1|34818.1|34883.1|34843.1|34894.3|34854.3|34822|34782|657
1629813900000|2021-08-24 14:05:00|34882|34842|34950.8|34910.8|34979.7|34939.7|34872|34832|487
1629814200000|2021-08-24 14:10:00|34952|34912|35013.2|34973.2|35073.1|35033.1|34950.8|34910.8|403
1629814500000|2021-08-24 14:15:00|35009.3|34969.3|35115.8|35075.8|35122|35082|35003.2|34963.2|434
1629814800000|2021-08-24 14:20:00|35119.7|35079.7|35102|35062|35150.8|35110.8|35090.8|35050.8|418
1629815100000|2021-08-24 14:25:00|35120.8|35080.8|35117|35077|35149.7|35109.7|35089.3|35049.3|446
1629815400000|2021-08-24 14:30:00|35122|35082|35190.8|35150.8|35200.8|35160.8|35108.2|35068.2|542
1629815700000|2021-08-24 14:35:00|35187|35147|35177|35137|35249.7|35209.7|35172|35132|479
1629816000000|2021-08-24 14:40:00|35182|35142|35187|35147|35213.2|35173.2|35164.3|35124.3|229
1629816300000|2021-08-24 14:45:00|35183.2|35143.2|35112|35072|35193.2|35153.2|35112|35072|244
1629816600000|2021-08-24 14:50:00|35122|35082|35170.8|35130.8|35170.8|35130.8|35102|35062|496
1629816900000|2021-08-24 14:55:00|35172|35132|35240.8|35200.8|35250.8|35210.8|35170.8|35130.8|331
1629817200000|2021-08-24 15:00:00|35245.8|35205.8|35299.7|35259.7|35299.7|35259.7|35240.8|35200.8|343
1629817500000|2021-08-24 15:05:00|35309.7|35269.7|35388.5|35348.5|35398.5|35358.5|35309.7|35269.7|491
1629817800000|2021-08-24 15:10:00|35398.5|35358.5|35344.7|35304.7|35407.3|35367.3|35333.5|35293.5|321
1629818100000|2021-08-24 15:15:00|35340.8|35300.8|35369.7|35329.7|35369.7|35329.7|35328.5|35288.5|248
1629818400000|2021-08-24 15:20:00|35364.7|35324.7|35434.7|35394.7|35489.7|35449.7|35350.8|35310.8|543
1629818700000|2021-08-24 15:25:00|35438.5|35398.5|35469.7|35429.7|35489.7|35449.7|35419.7|35379.7|513
1629819000000|2021-08-24 15:30:00|35464.7|35424.7|35592.3|35552.3|35597.3|35557.3|35464.7|35424.7|647
1629819300000|2021-08-24 15:35:00|35596.2|35556.2|35543.5|35503.5|35647.3|35607.3|35538.5|35498.5|689
1629819600000|2021-08-24 15:40:00|35547.3|35507.3|35475.8|35435.8|35548.5|35508.5|35469.7|35429.7|442
1629819900000|2021-08-24 15:45:00|35479.7|35439.7|35510.8|35470.8|35530.8|35490.8|35469.7|35429.7|278
1629820200000|2021-08-24 15:50:00|35520.8|35480.8|35600.8|35560.8|35620.8|35580.8|35520.8|35480.8|314
1629820500000|2021-08-24 15:55:00|35599.7|35559.7|35614.7|35574.7|35620.8|35580.8|35579.7|35539.7|156
1629820800000|2021-08-24 16:00:00|35610.8|35570.8|35668.5|35628.5|35678.5|35638.5|35609.7|35569.7|345
1629821100000|2021-08-24 16:05:00|35673.5|35633.5|35634.7|35594.7|35693.5|35653.5|35628.5|35588.5|329
1629821400000|2021-08-24 16:10:00|35633.5|35593.5|35638.5|35598.5|35658.5|35618.5|35598.5|35558.5|430
1629821700000|2021-08-24 16:15:00|35644.7|35604.7|35649.7|35609.7|35708.5|35668.5|35638.5|35598.5|349
1629822000000|2021-08-24 16:20:00|35648.5|35608.5|35589.7|35549.7|35669.7|35629.7|35584.7|35544.7|399
1629822300000|2021-08-24 16:25:00|35594.7|35554.7|35580.8|35540.8|35599.7|35559.7|35544.7|35504.7|273
1629822600000|2021-08-24 16:30:00|35572|35532|35620.8|35580.8|35632|35592|35562|35522|177
1629822900000|2021-08-24 16:35:00|35625.8|35585.8|35630.8|35590.8|35640.8|35600.8|35615.8|35575.8|203
1629823200000|2021-08-24 16:40:00|35634.7|35594.7|35689.7|35649.7|35700.8|35660.8|35629.7|35589.7|175
1629823500000|2021-08-24 16:45:00|35685.8|35645.8|35729.7|35689.7|35769.7|35729.7|35679.7|35639.7|266
1629823800000|2021-08-24 16:50:00|35728.5|35688.5|35739.7|35699.7|35769.7|35729.7|35728.5|35688.5|238
1629824100000|2021-08-24 16:55:00|35747.3|35707.3|35690.8|35650.8|35769.7|35729.7|35670.8|35630.8|301
1629824400000|2021-08-24 17:00:00|35684.7|35644.7|35700.8|35660.8|35720.8|35680.8|35675.8|35635.8|109
1629824700000|2021-08-24 17:05:00|35694.7|35654.7|35700.8|35660.8|35710.8|35670.8|35680.8|35640.8|86
1629825000000|2021-08-24 17:10:00|35704.7|35664.7|35730.8|35690.8|35759.7|35719.7|35704.7|35664.7|166
1629825300000|2021-08-24 17:15:00|35734.7|35694.7|35734.7|35694.7|35740.8|35700.8|35714.7|35674.7|108
1629825600000|2021-08-24 17:20:00|35730.8|35690.8|35769.7|35729.7|35799.7|35759.7|35730.8|35690.8|191
1629825900000|2021-08-24 17:25:00|35778.5|35738.5|35750.9|35710.9|35778.5|35738.5|35739.7|35699.7|179
1629826200000|2021-08-24 17:30:00|35749.7|35709.7|35652|35612|35750.9|35710.9|35652|35612|263
1629826500000|2021-08-24 17:35:00|35653.2|35613.2|35622|35582|35660.9|35620.9|35620.9|35580.9|151
1629826800000|2021-08-24 17:40:00|35620.9|35580.9|35639.7|35599.7|35650.9|35610.9|35600.9|35560.9|182
1629827100000|2021-08-24 17:45:00|35640.9|35600.9|35612|35572|35672|35632|35592|35552|193
1629827400000|2021-08-24 17:50:00|35607|35567|35612|35572|35622|35582|35577|35537|155
1629827700000|2021-08-24 17:55:00|35613.2|35573.2|35572|35532|35647|35607|35572|35532|235
1629828000000|2021-08-24 18:00:00|35573.2|35533.2|35624.7|35584.7|35649.7|35609.7|35573.2|35533.2|450
1629828300000|2021-08-24 18:05:00|35620.9|35580.9|35658.5|35618.5|35678.5|35638.5|35620.9|35580.9|709
1629828600000|2021-08-24 18:10:00|35657.3|35617.3|35597.3|35557.3|35667.3|35627.3|35576.2|35536.2|1385
1629828900000|2021-08-24 18:15:00|35596.2|35556.2|35514.7|35474.7|35606.2|35566.2|35514.7|35474.7|566
1629849600000|2021-08-25 00:00:00|35578.5|35538.5|35578.5|35538.5|35602.4|35562.4|35543.5|35503.5|239
1629849900000|2021-08-25 00:05:00|35583.5|35543.5|35558.5|35518.5|35594.7|35554.7|35558.5|35518.5|43
1629850200000|2021-08-25 00:10:00|35562.4|35522.4|35483.5|35443.5|35578.5|35538.5|35478.5|35438.5|68
1629850500000|2021-08-25 00:15:00|35493.5|35453.5|35518.5|35478.5|35524.7|35484.7|35484.7|35444.7|19
1629850800000|2021-08-25 00:20:00|35513.5|35473.5|35503.5|35463.5|35528.5|35488.5|35503.5|35463.5|25
1629851100000|2021-08-25 00:25:00|35504.7|35464.7|35479.7|35439.7|35509.7|35469.7|35479.7|35439.7|11
1629851400000|2021-08-25 00:30:00|35484.7|35444.7|35484.7|35444.7|35493.5|35453.5|35479.7|35439.7|10
1629851700000|2021-08-25 00:35:00|35488.5|35448.5|35494.7|35454.7|35494.7|35454.7|35473.5|35433.5|5
1629852000000|2021-08-25 00:40:00|35498.5|35458.5|35488.5|35448.5|35498.5|35458.5|35484.7|35444.7|4
1629852300000|2021-08-25 00:45:00|35489.7|35449.7|35534.7|35494.7|35538.5|35498.5|35489.7|35449.7|36
1629852600000|2021-08-25 00:50:00|35538.5|35498.5|35544.7|35504.7|35554.7|35514.7|35538.5|35498.5|8
1629852900000|2021-08-25 00:55:00|35540.9|35500.9|35528.6|35488.6|35544.7|35504.7|35528.6|35488.6|6
1629853200000|2021-08-25 01:00:00|35518.6|35478.6|35448.6|35408.6|35518.6|35478.6|35439.7|35399.7|59
1629853500000|2021-08-25 01:05:00|35444.7|35404.7|35433.6|35393.6|35453.6|35413.6|35408.6|35368.6|12
1629853800000|2021-08-25 01:10:00|35438.6|35398.6|35433.6|35393.6|35448.6|35408.6|35428.6|35388.6|17
1629854100000|2021-08-25 01:15:00|35437.4|35397.4|35453.6|35413.6|35458.6|35418.6|35437.4|35397.4|13
1629854400000|2021-08-25 01:20:00|35457.4|35417.4|35438.6|35398.6|35458.6|35418.6|35438.6|35398.6|7
1629854700000|2021-08-25 01:25:00|35439.7|35399.7|35428.6|35388.6|35448.6|35408.6|35428.6|35388.6|17
1629855000000|2021-08-25 01:30:00|35418.6|35378.6|35438.6|35398.6|35438.6|35398.6|35408.6|35368.6|14
1629855300000|2021-08-25 01:35:00|35448.6|35408.6|35433.6|35393.6|35448.6|35408.6|35433.6|35393.6|15
1629855600000|2021-08-25 01:40:00|35437.4|35397.4|35403.6|35363.6|35438.6|35398.6|35403.6|35363.6|9
1629855900000|2021-08-25 01:45:00|35408.6|35368.6|35413.6|35373.6|35414.7|35374.7|35408.6|35368.6|3
1629856200000|2021-08-25 01:50:00|35414.7|35374.7|35454.7|35414.7|35458.6|35418.6|35408.6|35368.6|51
1629856500000|2021-08-25 01:55:00|35458.6|35418.6|35478.6|35438.6|35479.7|35439.7|35448.6|35408.6|15
1629856800000|2021-08-25 02:00:00|35474.7|35434.7|35454.7|35414.7|35479.7|35439.7|35438.6|35398.6|16
1629857100000|2021-08-25 02:05:00|35458.6|35418.6|35423.6|35383.6|35458.6|35418.6|35413.6|35373.6|25
1629857400000|2021-08-25 02:10:00|35427.4|35387.4|35408.6|35368.6|35428.6|35388.6|35398.6|35358.6|12
1629857700000|2021-08-25 02:15:00|35418.6|35378.6|35408.6|35368.6|35424.7|35384.7|35408.6|35368.6|7
1629858000000|2021-08-25 02:20:00|35404.7|35364.7|35404.7|35364.7|35408.6|35368.6|35403.6|35363.6|1
1629858300000|2021-08-25 02:25:00|35408.6|35368.6|35418.6|35378.6|35428.6|35388.6|35408.6|35368.6|5
1629858600000|2021-08-25 02:30:00|35419.7|35379.7|35419.7|35379.7|35428.6|35388.6|35418.6|35378.6|5
1629858900000|2021-08-25 02:35:00|35418.6|35378.6|35418.6|35378.6|35428.6|35388.6|35410.9|35370.9|14
1629859200000|2021-08-25 02:40:00|35428.6|35388.6|35434.7|35394.7|35438.6|35398.6|35424.7|35384.7|21
1629859500000|2021-08-25 02:45:00|35438.6|35398.6|35434.7|35394.7|35439.7|35399.7|35433.6|35393.6|6
1629859800000|2021-08-25 02:50:00|35438.6|35398.6|35438.6|35398.6|35448.6|35408.6|35438.6|35398.6|3
1629860100000|2021-08-25 02:55:00|35444.7|35404.7|35433.6|35393.6|35444.7|35404.7|35428.6|35388.6|6
1629860400000|2021-08-25 03:00:00|35428.6|35388.6|35414.7|35374.7|35428.6|35388.6|35413.6|35373.6|5
1629860700000|2021-08-25 03:05:00|35412.4|35372.4|35408.6|35368.6|35418.6|35378.6|35388.6|35348.6|17
1629861000000|2021-08-25 03:10:00|35409.7|35369.7|35414.7|35374.7|35418.6|35378.6|35409.7|35369.7|8
1629861300000|2021-08-25 03:15:00|35408.6|35368.6|35404.7|35364.7|35414.7|35374.7|35404.7|35364.7|10
1629861600000|2021-08-25 03:20:00|35403.6|35363.6|35394.7|35354.7|35408.6|35368.6|35394.7|35354.7|4
1629861900000|2021-08-25 03:25:00|35398.6|35358.6|35394.7|35354.7|35404.7|35364.7|35389.7|35349.7|6
1629862200000|2021-08-25 03:30:00|35390.9|35350.9|35404.7|35364.7|35408.6|35368.6|35389.7|35349.7|12
1629862500000|2021-08-25 03:35:00|35399.7|35359.7|35384.8|35344.8|35404.8|35364.8|35384.8|35344.8|12
1629862800000|2021-08-25 03:40:00|35378.6|35338.6|35384.8|35344.8|35388.6|35348.6|35378.6|35338.6|4
1629863100000|2021-08-25 03:45:00|35383.6|35343.6|35378.6|35338.6|35384.8|35344.8|35378.6|35338.6|0
1629863400000|2021-08-25 03:50:00|35383.6|35343.6|35384.8|35344.8|35388.6|35348.6|35383.6|35343.6|1
1629863700000|2021-08-25 03:55:00|35383.6|35343.6|35384.8|35344.8|35388.6|35348.6|35383.6|35343.6|3
1629864000000|2021-08-25 04:00:00|35388.6|35348.6|35404.8|35364.8|35408.6|35368.6|35388.6|35348.6|5
1629864300000|2021-08-25 04:05:00|35398.6|35358.6|35414.8|35374.8|35418.6|35378.6|35398.6|35358.6|6
1629864600000|2021-08-25 04:10:00|35413.6|35373.6|35408.6|35368.6|35413.6|35373.6|35408.6|35368.6|2
1629864900000|2021-08-25 04:15:00|35404.8|35364.8|35404.8|35364.8|35414.8|35374.8|35404.8|35364.8|2
1629865200000|2021-08-25 04:20:00|35408.6|35368.6|35404.8|35364.8|35408.6|35368.6|35404.8|35364.8|1
1629865500000|2021-08-25 04:25:00|35398.6|35358.6|35398.6|35358.6|35398.6|35358.6|35398.6|35358.6|2
1629865800000|2021-08-25 04:30:00|35394.8|35354.8|35429.8|35389.8|35429.8|35389.8|35394.8|35354.8|15
1629866100000|2021-08-25 04:35:00|35434.8|35394.8|35434.8|35394.8|35434.8|35394.8|35429.8|35389.8|8
1629866400000|2021-08-25 04:40:00|35430.9|35390.9|35428.6|35388.6|35434.8|35394.8|35428.6|35388.6|0
1629866700000|2021-08-25 04:45:00|35424.8|35384.8|35434.8|35394.8|35438.6|35398.6|35419.8|35379.8|16
1629867000000|2021-08-25 04:50:00|35439.8|35399.8|35439.8|35399.8|35439.8|35399.8|35439.8|35399.8|0
1629867300000|2021-08-25 04:55:00|35444.8|35404.8|35438.6|35398.6|35444.8|35404.8|35428.6|35388.6|5
1629867600000|2021-08-25 05:00:00|35434.8|35394.8|35438.6|35398.6|35454.8|35414.8|35428.6|35388.6|22
1629867900000|2021-08-25 05:05:00|35439.8|35399.8|35458.6|35418.6|35458.6|35418.6|35439.8|35399.8|7
1629868200000|2021-08-25 05:10:00|35454.8|35414.8|35448.6|35408.6|35454.8|35414.8|35448.6|35408.6|7
1629868500000|2021-08-25 05:15:00|35449.8|35409.8|35448.6|35408.6|35449.8|35409.8|35448.6|35408.6|0
1629868800000|2021-08-25 05:20:00|35444.8|35404.8|35478.6|35438.6|35478.6|35438.6|35444.8|35404.8|11
1629869100000|2021-08-25 05:25:00|35474.8|35434.8|35488.6|35448.6|35493.6|35453.6|35473.6|35433.6|13
1629869400000|2021-08-25 05:30:00|35478.6|35438.6|35458.6|35418.6|35488.6|35448.6|35458.6|35418.6|6
1629869700000|2021-08-25 05:35:00|35453.6|35413.6|35473.6|35433.6|35473.6|35433.6|35448.6|35408.6|14
1629870000000|2021-08-25 05:40:00|35469.8|35429.8|35468.6|35428.6|35473.6|35433.6|35453.6|35413.6|4
1629870300000|2021-08-25 05:45:00|35464.8|35424.8|35478.6|35438.6|35478.6|35438.6|35453.6|35413.6|15
1629870600000|2021-08-25 05:50:00|35484.8|35444.8|35498.6|35458.6|35502.4|35462.4|35479.8|35439.8|11
1629870900000|2021-08-25 05:55:00|35502.4|35462.4|35518.6|35478.6|35518.6|35478.6|35502.4|35462.4|21
1629871200000|2021-08-25 06:00:00|35514.8|35474.8|35498.6|35458.6|35514.8|35474.8|35488.6|35448.6|20
1629871500000|2021-08-25 06:05:00|35503.6|35463.6|35478.6|35438.6|35503.6|35463.6|35478.6|35438.6|30
1629871800000|2021-08-25 06:10:00|35488.6|35448.6|35478.6|35438.6|35498.6|35458.6|35478.6|35438.6|25
1629872100000|2021-08-25 06:15:00|35479.8|35439.8|35488.6|35448.6|35493.6|35453.6|35478.6|35438.6|27
1629872400000|2021-08-25 06:20:00|35493.6|35453.6|35483.6|35443.6|35498.6|35458.6|35478.6|35438.6|12
1629872700000|2021-08-25 06:25:00|35487.4|35447.4|35508.6|35468.6|35512.4|35472.4|35487.4|35447.4|28
1629873000000|2021-08-25 06:30:00|35498.6|35458.6|35483.6|35443.6|35498.6|35458.6|35478.6|35438.6|25
1629873300000|2021-08-25 06:35:00|35488.6|35448.6|35483.6|35443.6|35497.4|35457.4|35483.6|35443.6|5
1629873600000|2021-08-25 06:40:00|35484.8|35444.8|35458.6|35418.6|35488.6|35448.6|35448.6|35408.6|18
1629873900000|2021-08-25 06:45:00|35453.6|35413.6|35473.6|35433.6|35478.6|35438.6|35428.6|35388.6|30
1629874200000|2021-08-25 06:50:00|35478.6|35438.6|35464.8|35424.8|35478.6|35438.6|35459.8|35419.8|24
1629874500000|2021-08-25 06:55:00|35463.6|35423.6|35433.6|35393.6|35464.8|35424.8|35418.6|35378.6|18
1629874800000|2021-08-25 07:00:00|35432.4|35392.4|35442.4|35402.4|35452.4|35412.4|35408.6|35368.6|31
1629875100000|2021-08-25 07:05:00|35443.6|35403.6|35438.6|35398.6|35457.4|35417.4|35428.6|35388.6|20
1629875400000|2021-08-25 07:10:00|35442.4|35402.4|35427.4|35387.4|35458.6|35418.6|35418.6|35378.6|20
1629875700000|2021-08-25 07:15:00|35428.6|35388.6|35407.4|35367.4|35428.6|35388.6|35407.4|35367.4|32
1629876000000|2021-08-25 07:20:00|35417.4|35377.4|35442.4|35402.4|35452.4|35412.4|35417.4|35377.4|59
1629876300000|2021-08-25 07:25:00|35437.4|35397.4|35438.6|35398.6|35452.4|35412.4|35427.4|35387.4|11
1629876600000|2021-08-25 07:30:00|35437.4|35397.4|35358.6|35318.6|35437.4|35397.4|35348.6|35308.6|98
1629876900000|2021-08-25 07:35:00|35362.4|35322.4|35372.4|35332.4|35372.4|35332.4|35348.6|35308.6|58
1629877200000|2021-08-25 07:40:00|35367.4|35327.4|35342.4|35302.4|35368.6|35328.6|35338.6|35298.6|24
1629877500000|2021-08-25 07:45:00|35346.2|35306.2|35351.2|35311.2|35361.2|35321.2|35346.2|35306.2|16
1629877800000|2021-08-25 07:50:00|35355|35315|35326.2|35286.2|35356.2|35316.2|35325|35285|50
1629878100000|2021-08-25 07:55:00|35325|35285|35361.2|35321.2|35372.4|35332.4|35325|35285|62
1629878400000|2021-08-25 08:00:00|35365|35325|35396.2|35356.2|35412.4|35372.4|35356.2|35316.2|73
1629878700000|2021-08-25 08:05:00|35395|35355|35372.4|35332.4|35396.2|35356.2|35347.4|35307.4|126
1629879000000|2021-08-25 08:10:00|35376.2|35336.2|35431.2|35391.2|35437.4|35397.4|35376.2|35336.2|85
1629879300000|2021-08-25 08:15:00|35421.2|35381.2|35436.2|35396.2|35437.4|35397.4|35407.4|35367.4|16
1629879600000|2021-08-25 08:20:00|35431.2|35391.2|35392.4|35352.4|35431.2|35391.2|35391.2|35351.2|40
1629879900000|2021-08-25 08:25:00|35396.2|35356.2|35377.4|35337.4|35403.8|35363.8|35376.2|35336.2|23
1629880200000|2021-08-25 08:30:00|35381.2|35341.2|35386.2|35346.2|35396.2|35356.2|35377.4|35337.4|16
1629880500000|2021-08-25 08:35:00|35392.4|35352.4|35391.2|35351.2|35406.2|35366.2|35387.4|35347.4|23
1629880800000|2021-08-25 08:40:00|35387.4|35347.4|35387.4|35347.4|35397.4|35357.4|35366.2|35326.2|14
1629881100000|2021-08-25 08:45:00|35386.2|35346.2|35397.4|35357.4|35406.2|35366.2|35386.2|35346.2|4
1629881400000|2021-08-25 08:50:00|35396.2|35356.2|35381.2|35341.2|35406.2|35366.2|35376.2|35336.2|15
1629881700000|2021-08-25 08:55:00|35377.4|35337.4|35361.2|35321.2|35382.4|35342.4|35357.4|35317.4|11
1629882000000|2021-08-25 09:00:00|35357.4|35317.4|35351.2|35311.2|35370|35330|35345|35305|14
1629882300000|2021-08-25 09:05:00|35350|35310|35381.2|35341.2|35382.4|35342.4|35350|35310|30
1629882600000|2021-08-25 09:10:00|35376.2|35336.2|35375|35335|35386.2|35346.2|35375|35335|8
1629882900000|2021-08-25 09:15:00|35380|35340|35425|35385|35426.2|35386.2|35380|35340|34
1629883200000|2021-08-25 09:20:00|35426.2|35386.2|35406.2|35366.2|35426.2|35386.2|35405|35365|36
1629883500000|2021-08-25 09:25:00|35400|35360|35435|35395|35450|35410|35380|35340|48
1629883800000|2021-08-25 09:30:00|35440|35400|35415|35375|35446.2|35406.2|35415|35375|12
1629884100000|2021-08-25 09:35:00|35406.2|35366.2|35376.2|35336.2|35406.2|35366.2|35376.2|35336.2|18
1629884400000|2021-08-25 09:40:00|35386.2|35346.2|35416.2|35376.2|35416.2|35376.2|35381.2|35341.2|38
1629884700000|2021-08-25 09:45:00|35411.2|35371.2|35396.2|35356.2|35426.2|35386.2|35396.2|35356.2|34
1629885000000|2021-08-25 09:50:00|35386.2|35346.2|35370|35330|35391.2|35351.2|35370|35330|13
1629885300000|2021-08-25 09:55:00|35371.2|35331.2|35376.2|35336.2|35386.2|35346.2|35346.2|35306.2|31
1629885600000|2021-08-25 10:00:00|35372.4|35332.4|35452.4|35412.4|35456.2|35416.2|35372.4|35332.4|49
1629885900000|2021-08-25 10:05:00|35451.2|35411.2|35476.2|35436.2|35496.2|35456.2|35451.2|35411.2|63
1629886200000|2021-08-25 10:10:00|35471.2|35431.2|35466.2|35426.2|35477.4|35437.4|35466.2|35426.2|24
1629886500000|2021-08-25 10:15:00|35456.2|35416.2|35467.4|35427.4|35477.4|35437.4|35441.2|35401.2|31
1629886800000|2021-08-25 10:20:00|35462.4|35422.4|35462.4|35422.4|35483.6|35443.6|35458.6|35418.6|24
1629887100000|2021-08-25 10:25:00|35460|35420|35468.6|35428.6|35478.6|35438.6|35447.4|35407.4|20
1629887400000|2021-08-25 10:30:00|35473.6|35433.6|35478.6|35438.6|35487.4|35447.4|35458.6|35418.6|19
1629887700000|2021-08-25 10:35:00|35477.4|35437.4|35448.6|35408.6|35477.4|35437.4|35438.6|35398.6|8
1629888000000|2021-08-25 10:40:00|35447.4|35407.4|35463.6|35423.6|35468.6|35428.6|35428.6|35388.6|32
1629888300000|2021-08-25 10:45:00|35462.4|35422.4|35472.4|35432.4|35478.6|35438.6|35438.6|35398.6|28
1629888600000|2021-08-25 10:50:00|35473.6|35433.6|35492.4|35452.4|35498.6|35458.6|35472.4|35432.4|35
1629888900000|2021-08-25 10:55:00|35488.6|35448.6|35538.6|35498.6|35538.6|35498.6|35482.4|35442.4|24
1629889200000|2021-08-25 11:00:00|35534.8|35494.8|35548.6|35508.6|35548.6|35508.6|35458.6|35418.6|95
1629889500000|2021-08-25 11:05:00|35543.6|35503.6|35542.4|35502.4|35549.8|35509.8|35532.4|35492.4|35
1629889800000|2021-08-25 11:10:00|35543.6|35503.6|35539.8|35499.8|35544.8|35504.8|35528.6|35488.6|7
1629890100000|2021-08-25 11:15:00|35538.6|35498.6|35573.6|35533.6|35573.6|35533.6|35537.4|35497.4|58
1629890400000|2021-08-25 11:20:00|35572.4|35532.4|35614.8|35574.8|35614.8|35574.8|35572.4|35532.4|73
1629890700000|2021-08-25 11:25:00|35613.6|35573.6|35588.6|35548.6|35613.6|35573.6|35552.4|35512.4|81
1629891000000|2021-08-25 11:30:00|35582.4|35542.4|35588.6|35548.6|35593.6|35553.6|35559.8|35519.8|12
1629891300000|2021-08-25 11:35:00|35592.4|35552.4|35608.6|35568.6|35628.6|35588.6|35588.6|35548.6|24
1629891600000|2021-08-25 11:40:00|35598.6|35558.6|35582.4|35542.4|35598.6|35558.6|35558.6|35518.6|25
1629891900000|2021-08-25 11:45:00|35583.6|35543.6|35578.6|35538.6|35593.6|35553.6|35568.6|35528.6|16
1629892200000|2021-08-25 11:50:00|35582.4|35542.4|35557.4|35517.4|35586.2|35546.2|35518.6|35478.6|75
1629892500000|2021-08-25 11:55:00|35552.4|35512.4|35518.6|35478.6|35557.4|35517.4|35517.4|35477.4|16
1629892800000|2021-08-25 12:00:00|35517.4|35477.4|35463.6|35423.6|35528.6|35488.6|35428.6|35388.6|96
1629893100000|2021-08-25 12:05:00|35458.6|35418.6|35457.2|35417.2|35471|35431|35444.8|35404.8|64
1629893400000|2021-08-25 12:10:00|35456|35416|35452.2|35412.2|35467.2|35427.2|35433.4|35393.4|86
1629893700000|2021-08-25 12:15:00|35442.2|35402.2|35417.2|35377.2|35452.2|35412.2|35407.2|35367.2|96
1629894000000|2021-08-25 12:20:00|35421|35381|35397.2|35357.2|35432.2|35392.2|35397.2|35357.2|44
1629894300000|2021-08-25 12:25:00|35402.2|35362.2|35398.4|35358.4|35423.4|35383.4|35398.4|35358.4|60
1629894600000|2021-08-25 12:30:00|35393.4|35353.4|35523.4|35483.4|35537.2|35497.2|35393.4|35353.4|132
1629894900000|2021-08-25 12:35:00|35513.4|35473.4|35487.2|35447.2|35523.4|35483.4|35468.4|35428.4|104
1629895200000|2021-08-25 12:40:00|35483.4|35443.4|35508.4|35468.4|35557.2|35517.2|35477.2|35437.2|127
1629898200000|2021-08-25 13:30:00|35466|35426|35358.6|35318.6|35501|35461|35309.8|35269.8|1162
1629898500000|2021-08-25 13:35:00|35368.6|35328.6|35356|35316|35379.8|35339.8|35307.2|35267.2|567
1629898800000|2021-08-25 13:40:00|35359.8|35319.8|35493.6|35453.6|35531|35491|35359.8|35319.8|533
1629899100000|2021-08-25 13:45:00|35488.6|35448.6|35455.8|35415.8|35541|35501|35405.8|35365.8|461
1629899400000|2021-08-25 13:50:00|35465.8|35425.8|35453.4|35413.4|35502|35462|35394.6|35354.6|417
1629899700000|2021-08-25 13:55:00|35463.4|35423.4|35397.2|35357.2|35475.8|35435.8|35387.2|35347.2|414
1629900000000|2021-08-25 14:00:00|35393.4|35353.4|35399.6|35359.6|35433.4|35393.4|35337|35297|641
1629900300000|2021-08-25 14:05:00|35403.4|35363.4|35383.4|35343.4|35423.4|35383.4|35353.4|35313.4|344
1629900600000|2021-08-25 14:10:00|35387.2|35347.2|35379.6|35339.6|35403.4|35363.4|35334.6|35294.6|379
1629900900000|2021-08-25 14:15:00|35384.6|35344.6|35362|35322|35415.8|35375.8|35357|35317|242
1629901200000|2021-08-25 14:20:00|35357|35317|35435.8|35395.8|35439.6|35399.6|35339.6|35299.6|163
1629901500000|2021-08-25 14:25:00|35439.6|35399.6|35490.8|35450.8|35503.4|35463.4|35425.8|35385.8|258
1629901800000|2021-08-25 14:30:00|35494.6|35454.6|35425.8|35385.8|35555.8|35515.8|35405.8|35365.8|195
1629902100000|2021-08-25 14:35:00|35433.4|35393.4|35469.6|35429.6|35495.8|35455.8|35432.1|35392.1|246
1629902400000|2021-08-25 14:40:00|35470.8|35430.8|35415.9|35375.9|35480.8|35440.8|35379.6|35339.6|200
1629902700000|2021-08-25 14:45:00|35419.6|35379.6|35473.4|35433.4|35509.6|35469.6|35404.6|35364.6|216
1629903000000|2021-08-25 14:50:00|35468.4|35428.4|35453.4|35413.4|35542.2|35502.2|35444.6|35404.6|332
1629903300000|2021-08-25 14:55:00|35457.2|35417.2|35413.4|35373.4|35468.4|35428.4|35393.4|35353.4|106
1629903600000|2021-08-25 15:00:00|35417.2|35377.2|35467.2|35427.2|35503.4|35463.4|35417.2|35377.2|268
1629903900000|2021-08-25 15:05:00|35463.4|35423.4|35487.2|35447.2|35493.4|35453.4|35453.4|35413.4|116
1629904200000|2021-08-25 15:10:00|35483.4|35443.4|35491|35451|35501|35461|35471|35431|118
1629904500000|2021-08-25 15:15:00|35501|35461|35462.4|35422.4|35531|35491|35449.8|35409.8|195
1629904800000|2021-08-25 15:20:00|35466.2|35426.2|35437.4|35397.4|35487.4|35447.4|35437.4|35397.4|180
1629905100000|2021-08-25 15:25:00|35438.6|35398.6|35562.4|35522.4|35562.4|35522.4|35438.6|35398.6|195
1629905400000|2021-08-25 15:30:00|35563.6|35523.6|35551|35511|35591|35551|35527.2|35487.2|220
1629905700000|2021-08-25 15:35:00|35541|35501|35491|35451|35542.2|35502.2|35461|35421|238
1629906000000|2021-08-25 15:40:00|35494.8|35454.8|35497.2|35457.2|35511|35471|35486|35446|94
1629906300000|2021-08-25 15:45:00|35501|35461|35486|35446|35507.2|35467.2|35472.2|35432.2|72
1629906600000|2021-08-25 15:50:00|35482.2|35442.2|35486|35446|35494.8|35454.8|35461|35421|213
1629906900000|2021-08-25 15:55:00|35489.8|35449.8|35417.2|35377.2|35501|35461|35411|35371|87
1629907200000|2021-08-25 16:00:00|35413.5|35373.5|35377.2|35337.2|35413.5|35373.5|35366|35326|142
1629907500000|2021-08-25 16:05:00|35373.5|35333.5|35457.3|35417.3|35461|35421|35367.2|35327.2|205
1629907800000|2021-08-25 16:10:00|35453.5|35413.5|35421|35381|35453.5|35413.5|35401|35361|78
1629908100000|2021-08-25 16:15:00|35431|35391|35437.3|35397.3|35459.8|35419.8|35421|35381|169
1629908400000|2021-08-25 16:20:00|35436|35396|35416|35376|35481|35441|35411|35371|106
1629908700000|2021-08-25 16:25:00|35421|35381|35451|35411|35452.3|35412.3|35421|35381|82
1629909000000|2021-08-25 16:30:00|35442.3|35402.3|35421|35381|35447.3|35407.3|35421|35381|182
1629909300000|2021-08-25 16:35:00|35426|35386|35421|35381|35432.3|35392.3|35401|35361|84
1629909600000|2021-08-25 16:40:00|35426|35386|35452.3|35412.3|35467.3|35427.3|35421|35381|189
1629909900000|2021-08-25 16:45:00|35451|35411|35432.3|35392.3|35451|35411|35411|35371|75
1629910200000|2021-08-25 16:50:00|35441|35401|35451|35411|35461|35421|35421|35381|146
1629910500000|2021-08-25 16:55:00|35452.3|35412.3|35447.3|35407.3|35471|35431|35422.3|35382.3|72
1629910800000|2021-08-25 17:00:00|35443.5|35403.5|35481.1|35441.1|35501.1|35461.1|35432.3|35392.3|69
1629911100000|2021-08-25 17:05:00|35462.3|35422.3|35436.1|35396.1|35481.1|35441.1|35431.1|35391.1|64
1629911400000|2021-08-25 17:10:00|35439.8|35399.8|35456.1|35416.1|35456.1|35416.1|35431.1|35391.1|42
1629911700000|2021-08-25 17:15:00|35451.1|35411.1|35481.1|35441.1|35501.1|35461.1|35444.8|35404.8|65
1629912000000|2021-08-25 17:20:00|35472.3|35432.3|35471.1|35431.1|35501.1|35461.1|35461.1|35421.1|153
1629912300000|2021-08-25 17:25:00|35476.1|35436.1|35497.3|35457.3|35502.3|35462.3|35476.1|35436.1|133
1629912600000|2021-08-25 17:30:00|35493.5|35453.5|35496.1|35456.1|35511.1|35471.1|35472.3|35432.3|155
1629912900000|2021-08-25 17:35:00|35494.8|35454.8|35487.3|35447.3|35547.3|35507.3|35472.3|35432.3|148
1629913200000|2021-08-25 17:40:00|35486.1|35446.1|35481.1|35441.1|35501.1|35461.1|35471.1|35431.1|76
1629913500000|2021-08-25 17:45:00|35471.1|35431.1|35461.1|35421.1|35489.8|35449.8|35459.8|35419.8|145
1629913800000|2021-08-25 17:50:00|35459.8|35419.8|35486.1|35446.1|35536.1|35496.1|35454.8|35414.8|169
1629914100000|2021-08-25 17:55:00|35482.3|35442.3|35494.8|35454.8|35504.8|35464.8|35466.1|35426.1|238
1629914400000|2021-08-25 18:00:00|35501.1|35461.1|35421.1|35381.1|35501.1|35461.1|35416.1|35376.1|236
1629914700000|2021-08-25 18:05:00|35416.1|35376.1|35402.3|35362.3|35436.1|35396.1|35392.3|35352.3|400
1629915000000|2021-08-25 18:10:00|35393.5|35353.5|35303.5|35263.5|35402.3|35362.3|35293.5|35253.5|1575
1629915300000|2021-08-25 18:15:00|35304.7|35264.7|35288.3|35248.3|35314.7|35274.7|35268.3|35228.3|488
1629936000000|2021-08-26 00:00:00|35183.4|35143.4|35208.4|35168.4|35246|35206|35183.4|35143.4|170
1629936300000|2021-08-26 00:05:00|35213.4|35173.4|35213.4|35173.4|35228.4|35188.4|35207.2|35167.2|34
1629936600000|2021-08-26 00:10:00|35212.2|35172.2|35198.4|35158.4|35213.4|35173.4|35198.4|35158.4|18
1629936900000|2021-08-26 00:15:00|35192.2|35152.2|35228.4|35188.4|35228.4|35188.4|35192.2|35152.2|101
1629937200000|2021-08-26 00:20:00|35224.7|35184.7|35202.1|35162.1|35228.4|35188.4|35202.1|35162.1|107
1629937500000|2021-08-26 00:25:00|35198.3|35158.3|35217.1|35177.1|35230.9|35190.9|35197.1|35157.1|63
1629937800000|2021-08-26 00:30:00|35220.9|35180.9|35224.7|35184.7|35228.4|35188.4|35220.9|35180.9|5
1629938100000|2021-08-26 00:35:00|35215.9|35175.9|35224.7|35184.7|35234.7|35194.7|35215.9|35175.9|9
1629938400000|2021-08-26 00:40:00|35228.4|35188.4|35224.7|35184.7|35230.9|35190.9|35224.7|35184.7|7
1629938700000|2021-08-26 00:45:00|35225.9|35185.9|35240.9|35200.9|35240.9|35200.9|35224.7|35184.7|0
1629939000000|2021-08-26 00:50:00|35244.7|35204.7|35230.9|35190.9|35244.7|35204.7|35230.9|35190.9|21
1629939300000|2021-08-26 00:55:00|35227.1|35187.1|35215.9|35175.9|35227.1|35187.1|35212.1|35172.1|13
1629939600000|2021-08-26 01:00:00|35210.9|35170.9|35217.1|35177.1|35225.9|35185.9|35210.9|35170.9|22
1629939900000|2021-08-26 01:05:00|35220.9|35180.9|35217.1|35177.1|35225.9|35185.9|35207.1|35167.1|31
1629940200000|2021-08-26 01:10:00|35212.1|35172.1|35200.9|35160.9|35212.1|35172.1|35190.9|35150.9|25
1629940500000|2021-08-26 01:15:00|35207.1|35167.1|35207.1|35167.1|35210.9|35170.9|35202.1|35162.1|7
1629940800000|2021-08-26 01:20:00|35202.1|35162.1|35217.1|35177.1|35220.9|35180.9|35202.1|35162.1|23
1629941100000|2021-08-26 01:25:00|35212.1|35172.1|35200.9|35160.9|35217.1|35177.1|35193.4|35153.4|24
1629941400000|2021-08-26 01:30:00|35202.1|35162.1|35197.1|35157.1|35202.1|35162.1|35182.1|35142.1|11
1629941700000|2021-08-26 01:35:00|35200.9|35160.9|35182.1|35142.1|35200.9|35160.9|35182.1|35142.1|14
1629942000000|2021-08-26 01:40:00|35190.9|35150.9|35182.1|35142.1|35190.9|35150.9|35172.1|35132.1|9
1629942300000|2021-08-26 01:45:00|35187.1|35147.1|35182.1|35142.1|35190.9|35150.9|35182.1|35142.1|10
1629942600000|2021-08-26 01:50:00|35180.9|35140.9|35172.1|35132.1|35190.9|35150.9|35167.1|35127.1|14
1629942900000|2021-08-26 01:55:00|35173.4|35133.4|35177.1|35137.1|35182.1|35142.1|35170.9|35130.9|115
1629943200000|2021-08-26 02:00:00|35180.9|35140.9|35177.1|35137.1|35180.9|35140.9|35170.9|35130.9|7
1629943500000|2021-08-26 02:05:00|35172.1|35132.1|35170.9|35130.9|35182.1|35142.1|35170.9|35130.9|24
1629943800000|2021-08-26 02:10:00|35175.9|35135.9|35177.1|35137.1|35180.9|35140.9|35170.9|35130.9|5
1629944100000|2021-08-26 02:15:00|35173.4|35133.4|35167.2|35127.2|35177.1|35137.1|35162.2|35122.2|8
1629944400000|2021-08-26 02:20:00|35170.9|35130.9|35167.2|35127.2|35170.9|35130.9|35165.9|35125.9|2
1629944700000|2021-08-26 02:25:00|35163.4|35123.4|35170.9|35130.9|35170.9|35130.9|35162.2|35122.2|5
1629945000000|2021-08-26 02:30:00|35162.2|35122.2|35180.9|35140.9|35180.9|35140.9|35162.2|35122.2|32
1629945300000|2021-08-26 02:35:00|35184.7|35144.7|35179.7|35139.7|35190.9|35150.9|35178.5|35138.5|6
1629945600000|2021-08-26 02:40:00|35183.5|35143.5|35183.5|35143.5|35183.5|35143.5|35178.5|35138.5|1
1629945900000|2021-08-26 02:45:00|35187.3|35147.3|35199.7|35159.7|35204.7|35164.7|35184.7|35144.7|5
1629946200000|2021-08-26 02:50:00|35200.9|35160.9|35204.7|35164.7|35209.7|35169.7|35200.9|35160.9|11
1629946500000|2021-08-26 02:55:00|35203.5|35163.5|35218.5|35178.5|35218.5|35178.5|35203.5|35163.5|12
1629946800000|2021-08-26 03:00:00|35214.7|35174.7|35223.5|35183.5|35229.7|35189.7|35208.5|35168.5|15
1629947100000|2021-08-26 03:05:00|35219.7|35179.7|35239.7|35199.7|35243.5|35203.5|35219.7|35179.7|27
1629947400000|2021-08-26 03:10:00|35238.5|35198.5|35223.5|35183.5|35239.7|35199.7|35219.7|35179.7|9
1629947700000|2021-08-26 03:15:00|35219.7|35179.7|35209.7|35169.7|35225.9|35185.9|35209.7|35169.7|16
1629948000000|2021-08-26 03:20:00|35205.9|35165.9|35216|35176|35223.5|35183.5|35205.9|35165.9|20
1629948300000|2021-08-26 03:25:00|35212.2|35172.2|35201|35161|35216|35176|35201|35161|12
1629948600000|2021-08-26 03:30:00|35204.7|35164.7|35214.7|35174.7|35214.7|35174.7|35204.7|35164.7|5
1629948900000|2021-08-26 03:35:00|35216|35176|35219.7|35179.7|35219.7|35179.7|35211|35171|58
1629949200000|2021-08-26 03:40:00|35218.5|35178.5|35226|35186|35229.7|35189.7|35218.5|35178.5|3
1629949500000|2021-08-26 03:45:00|35229.7|35189.7|35233.5|35193.5|35239.7|35199.7|35224.7|35184.7|84
1629949800000|2021-08-26 03:50:00|35229.7|35189.7|35234.7|35194.7|35237.3|35197.3|35229.7|35189.7|20
1629950100000|2021-08-26 03:55:00|35239.7|35199.7|35233.5|35193.5|35239.7|35199.7|35233.5|35193.5|6
1629950400000|2021-08-26 04:00:00|35238.5|35198.5|35234.7|35194.7|35239.7|35199.7|35233.5|35193.5|3
1629950700000|2021-08-26 04:05:00|35236|35196|35233.5|35193.5|35239.7|35199.7|35222.2|35182.2|24
1629951000000|2021-08-26 04:10:00|35239.7|35199.7|35236|35196|35239.7|35199.7|35233.5|35193.5|7
1629951300000|2021-08-26 04:15:00|35239.7|35199.7|35234.7|35194.7|35244.7|35204.7|35231|35191|15
1629951600000|2021-08-26 04:20:00|35236|35196|35234.7|35194.7|35239.7|35199.7|35232.2|35192.2|2
1629951900000|2021-08-26 04:25:00|35236|35196|35236|35196|35241|35201|35234.7|35194.7|3
1629952200000|2021-08-26 04:30:00|35234.7|35194.7|35234.7|35194.7|35239.7|35199.7|35229.7|35189.7|18
1629952500000|2021-08-26 04:35:00|35238.5|35198.5|35224.7|35184.7|35239.7|35199.7|35224.7|35184.7|13
1629952800000|2021-08-26 04:40:00|35224.8|35184.8|35224.8|35184.8|35224.8|35184.8|35218.5|35178.5|2
1629953100000|2021-08-26 04:45:00|35218.5|35178.5|35214.8|35174.8|35224.8|35184.8|35214.8|35174.8|5
1629953400000|2021-08-26 04:50:00|35216|35176|35219.8|35179.8|35219.8|35179.8|35214.8|35174.8|3
1629953700000|2021-08-26 04:55:00|35221|35181|35219.8|35179.8|35221|35181|35219.8|35179.8|1
1629954000000|2021-08-26 05:00:00|35214.8|35174.8|35222.2|35182.2|35222.2|35182.2|35211|35171|16
1629954300000|2021-08-26 05:05:00|35231|35191|35221|35181|35237.2|35197.2|35217.2|35177.2|18
1629954600000|2021-08-26 05:10:00|35217.2|35177.2|35217.2|35177.2|35227.2|35187.2|35217.2|35177.2|2
1629954900000|2021-08-26 05:15:00|35212.2|35172.2|35202.2|35162.2|35212.2|35172.2|35202.2|35162.2|4
1629955200000|2021-08-26 05:20:00|35211|35171|35212.2|35172.2|35212.2|35172.2|35211|35171|13
1629955500000|2021-08-26 05:25:00|35211|35171|35202.2|35162.2|35211|35171|35202.2|35162.2|3
1629955800000|2021-08-26 05:30:00|35197.2|35157.2|35207.2|35167.2|35212.2|35172.2|35197.2|35157.2|11
1629956100000|2021-08-26 05:35:00|35211|35171|35207.2|35167.2|35212.2|35172.2|35207.2|35167.2|9
1629956400000|2021-08-26 05:40:00|35211|35171|35202.2|35162.2|35212.2|35172.2|35202.2|35162.2|2
1629956700000|2021-08-26 05:45:00|35206|35166|35207.2|35167.2|35212.2|35172.2|35202.2|35162.2|0
1629957000000|2021-08-26 05:50:00|35211|35171|35202.2|35162.2|35221|35181|35202.2|35162.2|17
1629957300000|2021-08-26 05:55:00|35201|35161|35217.2|35177.2|35217.2|35177.2|35201|35161|20
1629957600000|2021-08-26 06:00:00|35212.2|35172.2|35211|35171|35217.2|35177.2|35202.2|35162.2|8
1629957900000|2021-08-26 06:05:00|35207.2|35167.2|35182.2|35142.2|35207.2|35167.2|35181|35141|17
1629958200000|2021-08-26 06:10:00|35181|35141|35177.2|35137.2|35192.2|35152.2|35177.2|35137.2|14
1629958500000|2021-08-26 06:15:00|35173.5|35133.5|35167.2|35127.2|35173.5|35133.5|35162.2|35122.2|20
1629958800000|2021-08-26 06:20:00|35171|35131|35167.2|35127.2|35177.2|35137.2|35167.2|35127.2|10
1629959100000|2021-08-26 06:25:00|35172.2|35132.2|35172.3|35132.3|35172.3|35132.3|35162.2|35122.2|7
1629959400000|2021-08-26 06:30:00|35177.3|35137.3|35187.3|35147.3|35191|35151|35171|35131|15
1629959700000|2021-08-26 06:35:00|35186|35146|35177.3|35137.3|35187.3|35147.3|35173.5|35133.5|9
1629960000000|2021-08-26 06:40:00|35173.5|35133.5|35171|35131|35181|35141|35167.3|35127.3|11
1629960300000|2021-08-26 06:45:00|35172.3|35132.3|35172.3|35132.3|35172.3|35132.3|35162.3|35122.3|7
1629960600000|2021-08-26 06:50:00|35171|35131|35177.3|35137.3|35182.3|35142.3|35162.3|35122.3|16
1629960900000|2021-08-26 06:55:00|35173.5|35133.5|35181|35141|35191|35151|35167.3|35127.3|19
1629961200000|2021-08-26 07:00:00|35177.3|35137.3|35181|35141|35191|35151|35177.3|35137.3|10
1629961500000|2021-08-26 07:05:00|35173.5|35133.5|35177.3|35137.3|35197.3|35157.3|35172.3|35132.3|46
1629961800000|2021-08-26 07:10:00|35172.3|35132.3|35181|35141|35197.3|35157.3|35172.3|35132.3|39
1629962100000|2021-08-26 07:15:00|35182.3|35142.3|35177.3|35137.3|35182.3|35142.3|35167.3|35127.3|23
1629962400000|2021-08-26 07:20:00|35181|35141|35201|35161|35201|35161|35173.5|35133.5|33
1629962700000|2021-08-26 07:25:00|35206|35166|35216|35176|35221|35181|35187.3|35147.3|24
1629963000000|2021-08-26 07:30:00|35221|35181|35231|35191|35232.3|35192.3|35221|35181|14
1629963300000|2021-08-26 07:35:00|35236|35196|35267.3|35227.3|35271|35231|35231|35191|55
1629963600000|2021-08-26 07:40:00|35271|35231|35271|35231|35271|35231|35261|35221|20
1629963900000|2021-08-26 07:45:00|35263.5|35223.5|35251|35211|35263.5|35223.5|35251|35211|56
1629964200000|2021-08-26 07:50:00|35252.3|35212.3|35237.3|35197.3|35261|35221|35232.3|35192.3|47
1629964500000|2021-08-26 07:55:00|35232.3|35192.3|35241.1|35201.1|35241.1|35201.1|35231|35191|7
1629964800000|2021-08-26 08:00:00|35237.3|35197.3|35236.1|35196.1|35241.1|35201.1|35231.1|35191.1|24
1629965100000|2021-08-26 08:05:00|35232.3|35192.3|35211.1|35171.1|35232.3|35192.3|35211.1|35171.1|14
1629965400000|2021-08-26 08:10:00|35222.3|35182.3|35217.3|35177.3|35227.3|35187.3|35212.3|35172.3|61
1629965700000|2021-08-26 08:15:00|35212.3|35172.3|35217.3|35177.3|35222.3|35182.3|35207.3|35167.3|126
1629966000000|2021-08-26 08:20:00|35213.5|35173.5|35202.3|35162.3|35222.3|35182.3|35202.3|35162.3|15
1629966300000|2021-08-26 08:25:00|35207.3|35167.3|35218.5|35178.5|35222.3|35182.3|35207.3|35167.3|11
1629966600000|2021-08-26 08:30:00|35222.3|35182.3|35227.3|35187.3|35227.3|35187.3|35212.3|35172.3|4
1629966900000|2021-08-26 08:35:00|35222.3|35182.3|35257.3|35217.3|35261.1|35221.1|35222.3|35182.3|20
1629967200000|2021-08-26 08:40:00|35262.3|35222.3|35247.3|35207.3|35267.3|35227.3|35246.1|35206.1|13
1629967500000|2021-08-26 08:45:00|35246.1|35206.1|35258.6|35218.6|35281.1|35241.1|35246.1|35206.1|89
1629967800000|2021-08-26 08:50:00|35259.8|35219.8|35269.8|35229.8|35278.6|35238.6|35254.8|35214.8|72
1629968100000|2021-08-26 08:55:00|35268.6|35228.6|35254.8|35214.8|35268.6|35228.6|35249.8|35209.8|14
1629968400000|2021-08-26 09:00:00|35248.6|35208.6|35244.8|35204.8|35249.8|35209.8|35238.6|35198.6|11
1629968700000|2021-08-26 09:05:00|35248.6|35208.6|35231.1|35191.1|35248.6|35208.6|35231.1|35191.1|29
1629969000000|2021-08-26 09:10:00|35227.3|35187.3|35227.3|35187.3|35241.1|35201.1|35222.3|35182.3|28
1629969300000|2021-08-26 09:15:00|35223.6|35183.6|35227.3|35187.3|35232.3|35192.3|35218.6|35178.6|55
1629969600000|2021-08-26 09:20:00|35231.1|35191.1|35237.3|35197.3|35242.3|35202.3|35222.3|35182.3|28
1629969900000|2021-08-26 09:25:00|35241.1|35201.1|35241.1|35201.1|35251.1|35211.1|35233.6|35193.6|10
1629970200000|2021-08-26 09:30:00|35237.3|35197.3|35241.1|35201.1|35241.1|35201.1|35211.1|35171.1|12
1629970500000|2021-08-26 09:35:00|35237.3|35197.3|35251.1|35211.1|35251.1|35211.1|35236.1|35196.1|13
1629970800000|2021-08-26 09:40:00|35247.3|35207.3|35241.1|35201.1|35251.1|35211.1|35234.9|35194.9|14
1629971100000|2021-08-26 09:45:00|35236.1|35196.1|35236.1|35196.1|35241.1|35201.1|35231.1|35191.1|17
1629971400000|2021-08-26 09:50:00|35232.3|35192.3|35241.1|35201.1|35251.1|35211.1|35231.1|35191.1|15
1629971700000|2021-08-26 09:55:00|35231.1|35191.1|35241.1|35201.1|35242.3|35202.3|35231.1|35191.1|16
1629972000000|2021-08-26 10:00:00|35242.3|35202.3|35261.1|35221.1|35271.1|35231.1|35241.1|35201.1|24
1629972300000|2021-08-26 10:05:00|35262.3|35222.3|35251.1|35211.1|35262.3|35222.3|35244.9|35204.9|7
1629972600000|2021-08-26 10:10:00|35247.3|35207.3|35237.3|35197.3|35247.3|35207.3|35232.3|35192.3|16
1629972900000|2021-08-26 10:15:00|35232.3|35192.3|35242.3|35202.3|35242.3|35202.3|35232.3|35192.3|23
1629973200000|2021-08-26 10:20:00|35251.1|35211.1|35261.1|35221.1|35262.3|35222.3|35241.1|35201.1|9
1629973500000|2021-08-26 10:25:00|35262.3|35222.3|35271.1|35231.1|35271.1|35231.1|35261.1|35221.1|5
1629973800000|2021-08-26 10:30:00|35273.6|35233.6|35261.1|35221.1|35281.1|35241.1|35261.1|35221.1|13
1629974100000|2021-08-26 10:35:00|35262.3|35222.3|35277.3|35237.3|35281.1|35241.1|35262.3|35222.3|9
1629974400000|2021-08-26 10:40:00|35272.3|35232.3|35277.4|35237.4|35281.1|35241.1|35267.4|35227.4|8
1629974700000|2021-08-26 10:45:00|35281.1|35241.1|35287.4|35247.4|35291.1|35251.1|35277.4|35237.4|12
1629975000000|2021-08-26 10:50:00|35291.1|35251.1|35301.1|35261.1|35301.1|35261.1|35291.1|35251.1|13
1629975300000|2021-08-26 10:55:00|35297.4|35257.4|35277.4|35237.4|35297.4|35257.4|35272.4|35232.4|19
1629975600000|2021-08-26 11:00:00|35281.1|35241.1|35277.4|35237.4|35282.4|35242.4|35262.4|35222.4|14
1629975900000|2021-08-26 11:05:00|35272.4|35232.4|35301.1|35261.1|35301.1|35261.1|35272.4|35232.4|60
1629976200000|2021-08-26 11:10:00|35307.4|35267.4|35327.4|35287.4|35367.4|35327.4|35303.6|35263.6|108
1629976500000|2021-08-26 11:15:00|35331.1|35291.1|35362.4|35322.4|35372.4|35332.4|35331.1|35291.1|19
1629976800000|2021-08-26 11:20:00|35367.4|35327.4|35359.9|35319.9|35381.1|35341.1|35359.9|35319.9|82
1629977100000|2021-08-26 11:25:00|35361.1|35321.1|35369.9|35329.9|35376.1|35336.1|35359.9|35319.9|19
1629977400000|2021-08-26 11:30:00|35371.1|35331.1|35324.9|35284.9|35379.9|35339.9|35324.9|35284.9|95
1629977700000|2021-08-26 11:35:00|35326.1|35286.1|35358.7|35318.7|35368.7|35328.7|35326.1|35286.1|41
1629978000000|2021-08-26 11:40:00|35353.7|35313.7|35369.9|35329.9|35369.9|35329.9|35338.7|35298.7|48
1629978300000|2021-08-26 11:45:00|35368.7|35328.7|35346.1|35306.1|35368.7|35328.7|35342.4|35302.4|21
1629978600000|2021-08-26 11:50:00|35342.4|35302.4|35321.1|35281.1|35342.4|35302.4|35312.4|35272.4|23
1629978900000|2021-08-26 11:55:00|35331.1|35291.1|35364.9|35324.9|35371.1|35331.1|35331.1|35291.1|10
1629979200000|2021-08-26 12:00:00|35367.4|35327.4|35257.4|35217.4|35367.4|35327.4|35257.4|35217.4|68
1629979500000|2021-08-26 12:05:00|35252.4|35212.4|35276.1|35236.1|35291.1|35251.1|35231.1|35191.1|128
1629979800000|2021-08-26 12:10:00|35279.9|35239.9|35298.7|35258.7|35309.9|35269.9|35269.9|35229.9|84
1629980100000|2021-08-26 12:15:00|35303.7|35263.7|35314.9|35274.9|35321.1|35281.1|35281.1|35241.1|69
1629980400000|2021-08-26 12:20:00|35316.1|35276.1|35296.1|35256.1|35321.1|35281.1|35281.1|35241.1|22
1629980700000|2021-08-26 12:25:00|35301.1|35261.1|35331.2|35291.2|35357.4|35317.4|35296.1|35256.1|44
1629981000000|2021-08-26 12:30:00|35326.2|35286.2|35296.2|35256.2|35331.2|35291.2|35267.4|35227.4|67
1629981300000|2021-08-26 12:35:00|35291.2|35251.2|35314.9|35274.9|35344.9|35304.9|35261.2|35221.2|167
1629981600000|2021-08-26 12:40:00|35313.7|35273.7|35353.7|35313.7|35366.2|35326.2|35284.9|35244.9|87
1629984600000|2021-08-26 13:30:00|35361.2|35321.2|35322.4|35282.4|35378.7|35338.7|35211.2|35171.2|1411
1629984900000|2021-08-26 13:35:00|35327.4|35287.4|35304.9|35264.9|35389.9|35349.9|35241.2|35201.2|956
1629985200000|2021-08-26 13:40:00|35313.7|35273.7|35338.7|35298.7|35388.7|35348.7|35277.4|35237.4|808
1629985500000|2021-08-26 13:45:00|35339.9|35299.9|35427.4|35387.4|35486.2|35446.2|35339.9|35299.9|895
1629985800000|2021-08-26 13:50:00|35436.2|35396.2|35357.4|35317.4|35436.2|35396.2|35332.4|35292.4|345
1629986100000|2021-08-26 13:55:00|35356.2|35316.2|35372.4|35332.4|35416.2|35376.2|35342.4|35302.4|438
1629986400000|2021-08-26 14:00:00|35376.2|35336.2|35303.7|35263.7|35386.2|35346.2|35281.2|35241.2|401
1629986700000|2021-08-26 14:05:00|35304.9|35264.9|35313.7|35273.7|35343.7|35303.7|35262.5|35222.5|853
1629987000000|2021-08-26 14:10:00|35317.5|35277.5|35343.7|35303.7|35397.5|35357.5|35305|35265|265
1629987300000|2021-08-26 14:15:00|35347.5|35307.5|35303.7|35263.7|35367.5|35327.5|35275|35235|324
1629987600000|2021-08-26 14:20:00|35313.7|35273.7|35343.7|35303.7|35343.7|35303.7|35285|35245|659
1629987900000|2021-08-26 14:25:00|35353.7|35313.7|35280|35240|35363.7|35323.7|35276.2|35236.2|442
1629988200000|2021-08-26 14:30:00|35275|35235|35323.7|35283.7|35343.7|35303.7|35255|35215|498
1629988500000|2021-08-26 14:35:00|35320|35280|35330|35290|35353.7|35313.7|35313.7|35273.7|214
1629988800000|2021-08-26 14:40:00|35331.2|35291.2|35463.7|35423.7|35478.7|35438.7|35326.2|35286.2|383
1629989100000|2021-08-26 14:45:00|35462.5|35422.5|35511.2|35471.2|35530|35490|35462.5|35422.5|439
1629989400000|2021-08-26 14:50:00|35521.2|35481.2|35531.2|35491.2|35541.2|35501.2|35502.5|35462.5|268
1629989700000|2021-08-26 14:55:00|35536.2|35496.2|35517.5|35477.5|35562.5|35522.5|35496.2|35456.2|228
1629990000000|2021-08-26 15:00:00|35521.2|35481.2|35515|35475|35541.2|35501.2|35490|35450|353
1629990300000|2021-08-26 15:05:00|35521.2|35481.2|35541.2|35501.2|35550|35510|35491.2|35451.2|277
1629990600000|2021-08-26 15:10:00|35537.5|35497.5|35497.5|35457.5|35551.2|35511.2|35481.2|35441.2|183
1629990900000|2021-08-26 15:15:00|35502.5|35462.5|35531.2|35491.2|35551.2|35511.2|35501.2|35461.2|189
1629991200000|2021-08-26 15:20:00|35540|35500|35532.5|35492.5|35551.2|35511.2|35482.5|35442.5|169
1629991500000|2021-08-26 15:25:00|35531.2|35491.2|35471.2|35431.2|35532.5|35492.5|35471.2|35431.2|156
1629991800000|2021-08-26 15:30:00|35477.5|35437.5|35463.7|35423.7|35477.5|35437.5|35452.5|35412.5|126
1629992100000|2021-08-26 15:35:00|35472.5|35432.5|35461.2|35421.2|35482.5|35442.5|35441.2|35401.2|192
1629992400000|2021-08-26 15:40:00|35460|35420|35431.2|35391.2|35461.2|35421.2|35430|35390|125
1629992700000|2021-08-26 15:45:00|35422.5|35382.5|35411.2|35371.2|35427.5|35387.5|35391.2|35351.2|289
1629993000000|2021-08-26 15:50:00|35405|35365|35461.2|35421.2|35470|35430|35401.2|35361.2|248
1629993300000|2021-08-26 15:55:00|35471.2|35431.2|35500|35460|35500|35460|35470|35430|107
1629993600000|2021-08-26 16:00:00|35501.2|35461.2|35571.2|35531.2|35591.2|35551.2|35501.2|35461.2|289
1629993900000|2021-08-26 16:05:00|35561.2|35521.2|35566.2|35526.2|35581.2|35541.2|35550|35510|187
1629994200000|2021-08-26 16:10:00|35561.2|35521.2|35583.7|35543.7|35583.7|35543.7|35541.2|35501.2|145
1629994500000|2021-08-26 16:15:00|35582.5|35542.5|35582.5|35542.5|35593.7|35553.7|35543.7|35503.7|132
1629994800000|2021-08-26 16:20:00|35583.7|35543.7|35622.5|35582.5|35622.5|35582.5|35572.5|35532.5|121
1629995100000|2021-08-26 16:25:00|35613.7|35573.7|35631.2|35591.2|35651.2|35611.2|35611.2|35571.2|275
1629995400000|2021-08-26 16:30:00|35636.2|35596.2|35651.2|35611.2|35661.2|35621.2|35625|35585|244
1629995700000|2021-08-26 16:35:00|35652.5|35612.5|35661.3|35621.3|35671.2|35631.2|35631.2|35591.2|182
1629996000000|2021-08-26 16:40:00|35663.7|35623.7|35661.3|35621.3|35671.3|35631.3|35656.3|35616.3|166
1629996300000|2021-08-26 16:45:00|35666.3|35626.3|35662.5|35622.5|35680|35640|35641.3|35601.3|165
1629996600000|2021-08-26 16:50:00|35655|35615|35681.3|35641.3|35701.3|35661.3|35643.8|35603.8|152
1629996900000|2021-08-26 16:55:00|35685|35645|35665|35625|35693.8|35653.8|35661.3|35621.3|86
1629997200000|2021-08-26 17:00:00|35668.8|35628.8|35653.8|35613.8|35673.8|35633.8|35631.3|35591.3|158
1629997500000|2021-08-26 17:05:00|35663.8|35623.8|35687.5|35647.5|35697.5|35657.5|35662.5|35622.5|152
1629997800000|2021-08-26 17:10:00|35683.8|35643.8|35681.3|35641.3|35717.5|35677.5|35671.3|35631.3|145
1629998100000|2021-08-26 17:15:00|35682.5|35642.5|35651.3|35611.3|35682.5|35642.5|35623.8|35583.8|224
1629998400000|2021-08-26 17:20:00|35641.3|35601.3|35693.8|35653.8|35693.8|35653.8|35631.3|35591.3|189
1629998700000|2021-08-26 17:25:00|35692.5|35652.5|35681.3|35641.3|35703.8|35663.8|35671.3|35631.3|239
1629999000000|2021-08-26 17:30:00|35677.5|35637.5|35693.8|35653.8|35693.8|35653.8|35652.5|35612.5|311
1629999300000|2021-08-26 17:35:00|35683.8|35643.8|35677.5|35637.5|35702.5|35662.5|35677.5|35637.5|227
1629999600000|2021-08-26 17:40:00|35682.5|35642.5|35683.8|35643.8|35692.5|35652.5|35653.8|35613.8|212
1629999900000|2021-08-26 17:45:00|35682.5|35642.5|35673.8|35633.8|35713.8|35673.8|35643.8|35603.8|277
1630000200000|2021-08-26 17:50:00|35672.5|35632.5|35713.8|35673.8|35723.8|35683.8|35658.8|35618.8|246
1630000500000|2021-08-26 17:55:00|35712.5|35672.5|35703.8|35663.8|35713.8|35673.8|35683.8|35643.8|216
1630000800000|2021-08-26 18:00:00|35712.5|35672.5|35713.8|35673.8|35723.8|35683.8|35693.8|35653.8|329
1630001100000|2021-08-26 18:05:00|35712.5|35672.5|35682.5|35642.5|35713.8|35673.8|35650|35610|337
1630001400000|2021-08-26 18:10:00|35683.8|35643.8|35612.5|35572.5|35693.8|35653.8|35588.8|35548.8|1251
1630001700000|2021-08-26 18:15:00|35592.5|35552.5|35602.5|35562.5|35627.5|35587.5|35587.5|35547.5|510
1630022400000|2021-08-27 00:00:00|35527.6|35487.6|35613.8|35573.8|35613.8|35573.8|35525.1|35485.1|166
1630022700000|2021-08-27 00:05:00|35610.1|35570.1|35613.8|35573.8|35613.8|35573.8|35593.8|35553.8|74
1630023000000|2021-08-27 00:10:00|35603.8|35563.8|35583.8|35543.8|35603.8|35563.8|35573.8|35533.8|32
1630023300000|2021-08-27 00:15:00|35580.1|35540.1|35583.8|35543.8|35593.8|35553.8|35573.8|35533.8|15
1630023600000|2021-08-27 00:20:00|35578.8|35538.8|35568.8|35528.8|35583.8|35543.8|35563.8|35523.8|39
1630023900000|2021-08-27 00:25:00|35563.8|35523.8|35557.6|35517.6|35572.6|35532.6|35557.6|35517.6|9
1630024200000|2021-08-27 00:30:00|35553.8|35513.8|35583.8|35543.8|35585.1|35545.1|35553.8|35513.8|27
1630024500000|2021-08-27 00:35:00|35580.1|35540.1|35583.8|35543.8|35592.6|35552.6|35573.8|35533.8|10
1630024800000|2021-08-27 00:40:00|35585.1|35545.1|35580.1|35540.1|35592.6|35552.6|35575.1|35535.1|21
1630025100000|2021-08-27 00:45:00|35583.8|35543.8|35583.8|35543.8|35593.8|35553.8|35575.1|35535.1|16
1630025400000|2021-08-27 00:50:00|35587.6|35547.6|35575.1|35535.1|35588.8|35548.8|35575.1|35535.1|24
1630025700000|2021-08-27 00:55:00|35580.1|35540.1|35583.8|35543.8|35583.8|35543.8|35575.1|35535.1|15
1630026000000|2021-08-27 01:00:00|35578.8|35538.8|35563.8|35523.8|35580.1|35540.1|35553.8|35513.8|49
1630026300000|2021-08-27 01:05:00|35560.1|35520.1|35553.8|35513.8|35563.8|35523.8|35550.1|35510.1|10
1630026600000|2021-08-27 01:10:00|35550.1|35510.1|35538.8|35498.8|35562.6|35522.6|35538.8|35498.8|29
1630026900000|2021-08-27 01:15:00|35535.1|35495.1|35543.9|35503.9|35543.9|35503.9|35533.8|35493.8|11
1630027200000|2021-08-27 01:20:00|35538.9|35498.9|35533.9|35493.9|35543.9|35503.9|35533.9|35493.9|0
1630027500000|2021-08-27 01:25:00|35538.9|35498.9|35503.9|35463.9|35543.9|35503.9|35503.9|35463.9|45
1630027800000|2021-08-27 01:30:00|35502.6|35462.6|35543.9|35503.9|35543.9|35503.9|35493.9|35453.9|78
1630028100000|2021-08-27 01:35:00|35553.9|35513.9|35588.9|35548.9|35593.9|35553.9|35553.9|35513.9|22
1630028400000|2021-08-27 01:40:00|35593.9|35553.9|35583.9|35543.9|35593.9|35553.9|35578.9|35538.9|3
1630028700000|2021-08-27 01:45:00|35587.6|35547.6|35568.9|35528.9|35593.9|35553.9|35563.9|35523.9|46
1630029000000|2021-08-27 01:50:00|35570.1|35530.1|35558.9|35518.9|35573.9|35533.9|35558.9|35518.9|8
1630029300000|2021-08-27 01:55:00|35555.1|35515.1|35543.9|35503.9|35558.9|35518.9|35543.9|35503.9|5
1630029600000|2021-08-27 02:00:00|35548.9|35508.9|35558.9|35518.9|35563.9|35523.9|35548.9|35508.9|16
1630029900000|2021-08-27 02:05:00|35557.6|35517.6|35558.9|35518.9|35563.9|35523.9|35553.9|35513.9|2
1630030200000|2021-08-27 02:10:00|35560.1|35520.1|35558.9|35518.9|35563.9|35523.9|35552.6|35512.6|31
1630030500000|2021-08-27 02:15:00|35562.6|35522.6|35562.6|35522.6|35566.3|35526.3|35562.6|35522.6|9
1630030800000|2021-08-27 02:20:00|35563.9|35523.9|35558.9|35518.9|35563.9|35523.9|35558.9|35518.9|20
1630031100000|2021-08-27 02:25:00|35555.1|35515.1|35552.6|35512.6|35555.1|35515.1|35533.9|35493.9|51
1630031400000|2021-08-27 02:30:00|35562.6|35522.6|35557.6|35517.6|35562.6|35522.6|35553.9|35513.9|4
1630031700000|2021-08-27 02:35:00|35562.6|35522.6|35567.6|35527.6|35567.6|35527.6|35552.6|35512.6|8
1630032000000|2021-08-27 02:40:00|35562.6|35522.6|35552.6|35512.6|35563.9|35523.9|35552.6|35512.6|14
1630032300000|2021-08-27 02:45:00|35551.3|35511.3|35518.9|35478.9|35562.6|35522.6|35513.9|35473.9|18
1630032600000|2021-08-27 02:50:00|35522.6|35482.6|35498.9|35458.9|35523.9|35483.9|35483.9|35443.9|107
1630032900000|2021-08-27 02:55:00|35500.1|35460.1|35518.9|35478.9|35522.6|35482.6|35498.9|35458.9|26
1630033200000|2021-08-27 03:00:00|35522.6|35482.6|35538.9|35498.9|35542.6|35502.6|35497.6|35457.6|24
1630033500000|2021-08-27 03:05:00|35537.6|35497.6|35548.9|35508.9|35562.6|35522.6|35536.3|35496.3|12
1630033800000|2021-08-27 03:10:00|35547.6|35507.6|35542.6|35502.6|35552.6|35512.6|35532.6|35492.6|6
1630034100000|2021-08-27 03:15:00|35538.9|35498.9|35562.6|35522.6|35562.6|35522.6|35528.9|35488.9|66
1630034400000|2021-08-27 03:20:00|35557.6|35517.6|35552.6|35512.6|35561.3|35521.3|35547.6|35507.6|7
1630034700000|2021-08-27 03:25:00|35556.3|35516.3|35561.3|35521.3|35561.3|35521.3|35547.6|35507.6|5
1630035000000|2021-08-27 03:30:00|35557.6|35517.6|35542.6|35502.6|35557.6|35517.6|35542.6|35502.6|5
1630035300000|2021-08-27 03:35:00|35543.9|35503.9|35538.9|35498.9|35543.9|35503.9|35535.1|35495.1|6
1630035600000|2021-08-27 03:40:00|35535.1|35495.1|35528.9|35488.9|35535.1|35495.1|35528.9|35488.9|4
1630035900000|2021-08-27 03:45:00|35525.1|35485.1|35518.9|35478.9|35525.1|35485.1|35513.9|35473.9|5
1630036200000|2021-08-27 03:50:00|35522.6|35482.6|35518.9|35478.9|35523.9|35483.9|35517.6|35477.6|2
1630036800000|2021-08-27 04:00:00|35513.9|35473.9|35508.9|35468.9|35513.9|35473.9|35508.9|35468.9|1
1630037100000|2021-08-27 04:05:00|35503.9|35463.9|35503.9|35463.9|35503.9|35463.9|35503.9|35463.9|0
1630037400000|2021-08-27 04:10:00|35508.9|35468.9|35510.2|35470.2|35513.9|35473.9|35508.9|35468.9|3
1630037700000|2021-08-27 04:15:00|35513.9|35473.9|35508.9|35468.9|35513.9|35473.9|35508.9|35468.9|2
1630038000000|2021-08-27 04:20:00|35510.2|35470.2|35508.9|35468.9|35510.2|35470.2|35503.9|35463.9|0
1630038300000|2021-08-27 04:25:00|35513.9|35473.9|35503.9|35463.9|35513.9|35473.9|35503.9|35463.9|1
1630038600000|2021-08-27 04:30:00|35505.2|35465.2|35520.2|35480.2|35525.2|35485.2|35505.2|35465.2|3
1630038900000|2021-08-27 04:35:00|35518.9|35478.9|35520.2|35480.2|35523.9|35483.9|35513.9|35473.9|1
1630039200000|2021-08-27 04:40:00|35518.9|35478.9|35523.9|35483.9|35523.9|35483.9|35513.9|35473.9|1
1630039500000|2021-08-27 04:45:00|35520.2|35480.2|35503.9|35463.9|35520.2|35480.2|35503.9|35463.9|62
1630039800000|2021-08-27 04:50:00|35505.2|35465.2|35503.9|35463.9|35510.2|35470.2|35503.9|35463.9|11
1630040100000|2021-08-27 04:55:00|35505.2|35465.2|35503.9|35463.9|35513.9|35473.9|35503.9|35463.9|26
1630040400000|2021-08-27 05:00:00|35493.9|35453.9|35530.2|35490.2|35533.9|35493.9|35493.9|35453.9|58
1630040700000|2021-08-27 05:05:00|35528.9|35488.9|35503.9|35463.9|35528.9|35488.9|35503.9|35463.9|7
1630041000000|2021-08-27 05:10:00|35498.9|35458.9|35503.9|35463.9|35503.9|35463.9|35493.9|35453.9|3
1630041300000|2021-08-27 05:15:00|35505.2|35465.2|35500.2|35460.2|35508.9|35468.9|35498.9|35458.9|16
1630041600000|2021-08-27 05:20:00|35498.9|35458.9|35493.9|35453.9|35503.9|35463.9|35490.2|35450.2|7
1630041900000|2021-08-27 05:25:00|35483.9|35443.9|35480.2|35440.2|35483.9|35443.9|35473.9|35433.9|17
1630042200000|2021-08-27 05:30:00|35485.2|35445.2|35500.2|35460.2|35510.2|35470.2|35483.9|35443.9|16
1630042500000|2021-08-27 05:35:00|35498.9|35458.9|35483.9|35443.9|35503.9|35463.9|35483.9|35443.9|4
1630042800000|2021-08-27 05:40:00|35490.2|35450.2|35493.9|35453.9|35495.2|35455.2|35478.9|35438.9|20
1630043100000|2021-08-27 05:45:00|35500.2|35460.2|35503.9|35463.9|35503.9|35463.9|35500.2|35460.2|0
1630043400000|2021-08-27 05:50:00|35500.2|35460.2|35493.9|35453.9|35500.2|35460.2|35493.9|35453.9|16
1630043700000|2021-08-27 05:55:00|35503.9|35463.9|35473.9|35433.9|35503.9|35463.9|35473.9|35433.9|31
1630044000000|2021-08-27 06:00:00|35478.9|35438.9|35460.2|35420.2|35483.9|35443.9|35460.2|35420.2|10
1630044300000|2021-08-27 06:05:00|35458.9|35418.9|35460.2|35420.2|35468.9|35428.9|35458.9|35418.9|6
1630044600000|2021-08-27 06:10:00|35453.9|35413.9|35453.9|35413.9|35460.2|35420.2|35453.9|35413.9|3
1630044900000|2021-08-27 06:15:00|35450.2|35410.2|35433.9|35393.9|35450.2|35410.2|35433.9|35393.9|14
1630045200000|2021-08-27 06:20:00|35440.2|35400.2|35440.2|35400.2|35443.9|35403.9|35440.2|35400.2|8
1630045500000|2021-08-27 06:25:00|35433.9|35393.9|35448.9|35408.9|35448.9|35408.9|35433.9|35393.9|26
1630045800000|2021-08-27 06:30:00|35443.9|35403.9|35453.9|35413.9|35463.9|35423.9|35433.9|35393.9|10
1630046100000|2021-08-27 06:35:00|35455.2|35415.2|35453.9|35413.9|35458.9|35418.9|35443.9|35403.9|9
1630046400000|2021-08-27 06:40:00|35457.6|35417.6|35458.9|35418.9|35463.9|35423.9|35453.9|35413.9|10
1630046700000|2021-08-27 06:45:00|35460.2|35420.2|35478.9|35438.9|35478.9|35438.9|35455.2|35415.2|19
1630047000000|2021-08-27 06:50:00|35473.9|35433.9|35463.9|35423.9|35483.9|35443.9|35463.9|35423.9|12
1630047300000|2021-08-27 06:55:00|35468.9|35428.9|35483.9|35443.9|35483.9|35443.9|35453.9|35413.9|33
1630047600000|2021-08-27 07:00:00|35478.9|35438.9|35455.2|35415.2|35478.9|35438.9|35453.9|35413.9|22
1630047900000|2021-08-27 07:05:00|35453.9|35413.9|35420.2|35380.2|35453.9|35413.9|35416.5|35376.5|53
1630048200000|2021-08-27 07:10:00|35423.9|35383.9|35415.2|35375.2|35425.2|35385.2|35415.2|35375.2|8
1630048500000|2021-08-27 07:15:00|35411.5|35371.5|35421.5|35381.5|35426.5|35386.5|35406.5|35366.5|14
1630048800000|2021-08-27 07:20:00|35425.2|35385.2|35420.2|35380.2|35430.2|35390.2|35415.2|35375.2|9
1630049100000|2021-08-27 07:25:00|35421.5|35381.5|35425.2|35385.2|35426.5|35386.5|35415.2|35375.2|16
1630049400000|2021-08-27 07:30:00|35426.5|35386.5|35465.2|35425.2|35465.2|35425.2|35423.9|35383.9|37
1630049700000|2021-08-27 07:35:00|35470.2|35430.2|35470.2|35430.2|35475.2|35435.2|35430.2|35390.2|55
1630050000000|2021-08-27 07:40:00|35471.5|35431.5|35491.5|35451.5|35506.5|35466.5|35457.7|35417.7|57
1630050300000|2021-08-27 07:45:00|35486.5|35446.5|35476.5|35436.5|35496.5|35456.5|35465.2|35425.2|28
1630050600000|2021-08-27 07:50:00|35481.5|35441.5|35485.2|35445.2|35491.5|35451.5|35448.9|35408.9|34
1630050900000|2021-08-27 07:55:00|35486.5|35446.5|35495.2|35455.2|35495.2|35455.2|35480.2|35440.2|18
1630051200000|2021-08-27 08:00:00|35496.5|35456.5|35518.9|35478.9|35518.9|35478.9|35478.9|35438.9|29
1630051500000|2021-08-27 08:05:00|35512.7|35472.7|35553.9|35513.9|35553.9|35513.9|35503.9|35463.9|47
1630051800000|2021-08-27 08:10:00|35548.9|35508.9|35543.9|35503.9|35553.9|35513.9|35533.9|35493.9|15
1630052100000|2021-08-27 08:15:00|35553.9|35513.9|35533.9|35493.9|35563.9|35523.9|35533.9|35493.9|52
1630052400000|2021-08-27 08:20:00|35528.9|35488.9|35490.2|35450.2|35533.9|35493.9|35485.2|35445.2|16
1630052700000|2021-08-27 08:25:00|35485.2|35445.2|35463.9|35423.9|35503.9|35463.9|35463.9|35423.9|26
1630053000000|2021-08-27 08:30:00|35466.5|35426.5|35482.8|35442.8|35491.5|35451.5|35466.5|35426.5|7
1630053300000|2021-08-27 08:35:00|35485.2|35445.2|35511.5|35471.5|35521.5|35481.5|35485.2|35445.2|11
1630053600000|2021-08-27 08:40:00|35506.5|35466.5|35502.8|35462.8|35506.5|35466.5|35497.8|35457.8|4
1630053900000|2021-08-27 08:45:00|35497.8|35457.8|35496.5|35456.5|35497.8|35457.8|35477.8|35437.8|11
1630054200000|2021-08-27 08:50:00|35490.2|35450.2|35471.5|35431.5|35491.5|35451.5|35461.5|35421.5|46
1630054500000|2021-08-27 08:55:00|35466.5|35426.5|35466.5|35426.5|35476.5|35436.5|35465.2|35425.2|23
1630054800000|2021-08-27 09:00:00|35471.5|35431.5|35472.8|35432.8|35477.8|35437.8|35471.5|35431.5|40
1630055100000|2021-08-27 09:05:00|35471.5|35431.5|35456.5|35416.5|35476.5|35436.5|35446.5|35406.5|13
1630055400000|2021-08-27 09:10:00|35452.8|35412.8|35426.5|35386.5|35452.8|35412.8|35426.5|35386.5|38
1630055700000|2021-08-27 09:15:00|35436.5|35396.5|35450.2|35410.2|35451.5|35411.5|35417.8|35377.8|23
1630056000000|2021-08-27 09:20:00|35451.5|35411.5|35440.2|35400.2|35453.9|35413.9|35430.2|35390.2|13
1630056300000|2021-08-27 09:25:00|35435.2|35395.2|35445.2|35405.2|35453.9|35413.9|35435.2|35395.2|21
1630056600000|2021-08-27 09:30:00|35443.9|35403.9|35441.5|35401.5|35450.2|35410.2|35435.2|35395.2|12
1630056900000|2021-08-27 09:35:00|35440.2|35400.2|35405.2|35365.2|35451.5|35411.5|35405.2|35365.2|31
1630057200000|2021-08-27 09:40:00|35396.5|35356.5|35435.2|35395.2|35435.2|35395.2|35396.5|35356.5|49
1630057500000|2021-08-27 09:45:00|35431.5|35391.5|35456.5|35416.5|35476.5|35436.5|35417.8|35377.8|67
1630057800000|2021-08-27 09:50:00|35455.2|35415.2|35455.2|35415.2|35461.5|35421.5|35454|35414|8
1630058100000|2021-08-27 09:55:00|35451.5|35411.5|35465.2|35425.2|35466.5|35426.5|35446.5|35406.5|32
1630058400000|2021-08-27 10:00:00|35464|35424|35474|35434|35475.2|35435.2|35456.5|35416.5|27
1630058700000|2021-08-27 10:05:00|35470.2|35430.2|35465.2|35425.2|35475.2|35435.2|35455.2|35415.2|46
1630059000000|2021-08-27 10:10:00|35470.2|35430.2|35475.2|35435.2|35476.5|35436.5|35447.8|35407.8|62
1630059300000|2021-08-27 10:15:00|35471.5|35431.5|35511.5|35471.5|35515.2|35475.2|35471.5|35431.5|46
1630059600000|2021-08-27 10:20:00|35510.2|35470.2|35494|35454|35514|35474|35484|35444|19
1630059900000|2021-08-27 10:25:00|35499|35459|35499|35459|35504|35464|35482.7|35442.7|28
1630060200000|2021-08-27 10:30:00|35495.2|35455.2|35490.2|35450.2|35499|35459|35484|35444|4
1630060500000|2021-08-27 10:35:00|35489|35449|35509|35469|35514|35474|35485.2|35445.2|41
1630060800000|2021-08-27 10:40:00|35505.2|35465.2|35494|35454|35505.2|35465.2|35494|35454|7
1630061100000|2021-08-27 10:45:00|35490.2|35450.2|35500.2|35460.2|35504|35464|35474|35434|15
1630061400000|2021-08-27 10:50:00|35496.5|35456.5|35494|35454|35500.2|35460.2|35490.2|35450.2|3
1630061700000|2021-08-27 10:55:00|35490.2|35450.2|35445.2|35405.2|35494|35454|35434|35394|38
1630062000000|2021-08-27 11:00:00|35435.2|35395.2|35440.2|35400.2|35450.2|35410.2|35414|35374|39
1630062300000|2021-08-27 11:05:00|35434|35394|35430.2|35390.2|35444|35404|35420.2|35380.2|24
1630062600000|2021-08-27 11:10:00|35425.2|35385.2|35414|35374|35434|35394|35414|35374|18
1630062900000|2021-08-27 11:15:00|35404|35364|35410.2|35370.2|35414|35374|35390.2|35350.2|41
1630063200000|2021-08-27 11:20:00|35405.2|35365.2|35460.3|35420.3|35460.3|35420.3|35404|35364|32
1630063500000|2021-08-27 11:25:00|35464|35424|35484|35444|35500.3|35460.3|35454|35414|59
1630063800000|2021-08-27 11:30:00|35482.7|35442.7|35514|35474|35514|35474|35475.3|35435.3|18
1630064100000|2021-08-27 11:35:00|35504|35464|35484|35444|35504|35464|35474|35434|21
1630064400000|2021-08-27 11:40:00|35474|35434|35499|35459|35509|35469|35474|35434|60
1630064700000|2021-08-27 11:45:00|35497.7|35457.7|35479|35439|35499|35459|35474|35434|12
1630065000000|2021-08-27 11:50:00|35480.3|35440.3|35464|35424|35504|35464|35454|35414|83
1630065300000|2021-08-27 11:55:00|35465.3|35425.3|35447.7|35407.7|35474|35434|35432.7|35392.7|134
1630065600000|2021-08-27 12:00:00|35452.7|35412.7|35474|35434|35509|35469|35452.7|35412.7|131
1630065900000|2021-08-27 12:05:00|35470.3|35430.3|35474|35434|35484|35444|35454|35414|22
1630066200000|2021-08-27 12:10:00|35470.3|35430.3|35505.3|35465.3|35505.3|35465.3|35464|35424|26
1630066500000|2021-08-27 12:15:00|35499|35459|35509|35469|35525.3|35485.3|35485.3|35445.3|18
1630066800000|2021-08-27 12:20:00|35510.3|35470.3|35511.5|35471.5|35531.5|35491.5|35501.5|35461.5|27
1630067100000|2021-08-27 12:25:00|35501.5|35461.5|35456.5|35416.5|35515.3|35475.3|35456.5|35416.5|84
1630067400000|2021-08-27 12:30:00|35446.5|35406.5|35426.5|35386.5|35446.5|35406.5|35406.5|35366.5|114
1630067700000|2021-08-27 12:35:00|35434|35394|35434|35394|35445.3|35405.3|35406.5|35366.5|110
1630068000000|2021-08-27 12:40:00|35435.3|35395.3|35440.3|35400.3|35470.3|35430.3|35410.3|35370.3|94
1630071000000|2021-08-27 13:30:00|35479|35439|35371.6|35331.6|35517.7|35477.7|35347.8|35307.8|957
1630071300000|2021-08-27 13:35:00|35366.6|35326.6|35269.1|35229.1|35366.6|35326.6|35239.1|35199.1|803
1630071600000|2021-08-27 13:40:00|35262.9|35222.9|35266.6|35226.6|35276.6|35236.6|35219.1|35179.1|543
1630071900000|2021-08-27 13:45:00|35257.9|35217.9|35199.1|35159.1|35267.9|35227.9|35195.3|35155.3|471
1630072200000|2021-08-27 13:50:00|35197.9|35157.9|35169.1|35129.1|35199.1|35159.1|35150.4|35110.4|550
1630072500000|2021-08-27 13:55:00|35172.9|35132.9|35219.1|35179.1|35247.9|35207.9|35159.1|35119.1|517
1630072800000|2021-08-27 14:00:00|35215.4|35175.4|35245.4|35205.4|35257.9|35217.9|35180.4|35140.4|528
1630073100000|2021-08-27 14:05:00|35241.7|35201.7|35242.9|35202.9|35266.6|35226.6|35226.9|35186.9|322
1630073400000|2021-08-27 14:10:00|35241.6|35201.6|35236.6|35196.6|35306.6|35266.6|35226.6|35186.6|363
1630073700000|2021-08-27 14:15:00|35245.3|35205.3|35217.9|35177.9|35269.1|35229.1|35207.9|35167.9|471
1630074000000|2021-08-27 14:20:00|35222.9|35182.9|35304|35264|35325.3|35285.3|35216.6|35176.6|327
1630074300000|2021-08-27 14:25:00|35309|35269|35340.3|35300.3|35354|35314|35264|35224|244
1630074600000|2021-08-27 14:30:00|35344|35304|35355.3|35315.3|35374|35334|35324|35284|466
1630074900000|2021-08-27 14:35:00|35359|35319|35374|35334|35424|35384|35354|35314|447
1630075200000|2021-08-27 14:40:00|35364|35324|35339|35299|35382.7|35342.7|35304|35264|567
1630075500000|2021-08-27 14:45:00|35334|35294|35345.3|35305.3|35394|35354|35324|35284|169
1630075800000|2021-08-27 14:50:00|35354|35314|35336.6|35296.6|35357.9|35317.9|35314|35274|232
1630076100000|2021-08-27 14:55:00|35335.3|35295.3|35339|35299|35364|35324|35319|35279|140
1630076400000|2021-08-27 15:00:00|35335.3|35295.3|35314|35274|35345.3|35305.3|35310.3|35270.3|114
1630076700000|2021-08-27 15:05:00|35319|35279|35334|35294|35345.3|35305.3|35310.3|35270.3|104
1630077000000|2021-08-27 15:10:00|35335.3|35295.3|35340.3|35300.3|35355.3|35315.3|35314|35274|107
1630077300000|2021-08-27 15:15:00|35341.6|35301.6|35366.6|35326.6|35401.6|35361.6|35340.3|35300.3|190
1630077600000|2021-08-27 15:20:00|35376.6|35336.6|35307.9|35267.9|35376.6|35336.6|35306.6|35266.6|76
1630077900000|2021-08-27 15:25:00|35306.6|35266.6|35311.6|35271.6|35335.3|35295.3|35305.3|35265.3|60
1630078200000|2021-08-27 15:30:00|35317.9|35277.9|35372.9|35332.9|35395.3|35355.3|35316.6|35276.6|141
1630078500000|2021-08-27 15:35:00|35371.6|35331.6|35322.9|35282.9|35372.9|35332.9|35317.9|35277.9|137
1630078800000|2021-08-27 15:40:00|35327.9|35287.9|35336.6|35296.6|35346.6|35306.6|35316.6|35276.6|166
1630079100000|2021-08-27 15:45:00|35337.9|35297.9|35372.9|35332.9|35406.6|35366.6|35327.9|35287.9|142
1630079400000|2021-08-27 15:50:00|35376.6|35336.6|35361.6|35321.6|35381.6|35341.6|35336.6|35296.6|107
1630079700000|2021-08-27 15:55:00|35362.9|35322.9|35332.9|35292.9|35362.9|35322.9|35316.6|35276.6|247
1630080000000|2021-08-27 16:00:00|35337.9|35297.9|35326.6|35286.6|35347.9|35307.9|35316.6|35276.6|181
1630080300000|2021-08-27 16:05:00|35320.3|35280.3|35276.6|35236.6|35326.6|35286.6|35266.6|35226.6|157
1630080600000|2021-08-27 16:10:00|35275.3|35235.3|35296.6|35256.6|35306.6|35266.6|35271.6|35231.6|110
1630080900000|2021-08-27 16:15:00|35295.3|35255.3|35295.3|35255.3|35306.6|35266.6|35266.6|35226.6|142
1630081200000|2021-08-27 16:20:00|35296.6|35256.6|35281.6|35241.6|35306.6|35266.6|35281.6|35241.6|75
1630081500000|2021-08-27 16:25:00|35277.9|35237.9|35270.3|35230.3|35287.9|35247.9|35266.6|35226.6|63
1630081800000|2021-08-27 16:30:00|35266.6|35226.6|35291.6|35251.6|35292.9|35252.9|35266.6|35226.6|83
1630082100000|2021-08-27 16:35:00|35296.6|35256.6|35291.6|35251.6|35306.6|35266.6|35281.6|35241.6|94
1630082400000|2021-08-27 16:40:00|35286.6|35246.6|35226.6|35186.6|35291.6|35251.6|35225.3|35185.3|82
1630082700000|2021-08-27 16:45:00|35225.3|35185.3|35232.9|35192.9|35246.6|35206.6|35211.6|35171.6|151
1630083000000|2021-08-27 16:50:00|35236.6|35196.6|35270.3|35230.3|35290.3|35250.3|35216.6|35176.6|186
1630083300000|2021-08-27 16:55:00|35265.3|35225.3|35250.3|35210.3|35270.3|35230.3|35215.3|35175.3|424
1630083600000|2021-08-27 17:00:00|35245.3|35205.3|35274|35234|35304|35264|35245.3|35205.3|212
1630083900000|2021-08-27 17:05:00|35272.7|35232.7|35217.7|35177.7|35282.7|35242.7|35217.7|35177.7|109
1630084200000|2021-08-27 17:10:00|35214|35174|35200.3|35160.3|35234|35194|35194|35154|231
1630084500000|2021-08-27 17:15:00|35195.3|35155.3|35234|35194|35245.3|35205.3|35184|35144|221
1630084800000|2021-08-27 17:20:00|35237.7|35197.7|35227.8|35187.8|35262.8|35222.8|35224|35184|183
1630085100000|2021-08-27 17:25:00|35224|35184|35227.8|35187.8|35242.8|35202.8|35214|35174|124
1630085400000|2021-08-27 17:30:00|35224|35184|35214|35174|35235.3|35195.3|35190.3|35150.3|254
1630085700000|2021-08-27 17:35:00|35212.8|35172.8|35182.8|35142.8|35219|35179|35172.8|35132.8|197
1630086000000|2021-08-27 17:40:00|35184|35144|35224|35184|35242.8|35202.8|35182.8|35142.8|318
1630086300000|2021-08-27 17:45:00|35227.8|35187.8|35217.8|35177.8|35237.8|35197.8|35202.8|35162.8|349
1630086600000|2021-08-27 17:50:00|35224|35184|35274|35234|35284|35244|35204|35164|391
1630086900000|2021-08-27 17:55:00|35267.8|35227.8|35294|35254|35314|35274|35262.8|35222.8|118
1630087200000|2021-08-27 18:00:00|35299|35259|35272.8|35232.8|35314|35274|35262.8|35222.8|152
1630087500000|2021-08-27 18:05:00|35274|35234|35275.3|35235.3|35277.8|35237.8|35229|35189|265
1630087800000|2021-08-27 18:10:00|35274.1|35234.1|35320.3|35280.3|35325.3|35285.3|35227.8|35187.8|842
1630088100000|2021-08-27 18:15:00|35314.1|35274.1|35220.3|35180.3|35325.3|35285.3|35216.6|35176.6|479
1630281600000|2021-08-30 00:00:00|35270.5|35230.5|35284.7|35244.7|35313.3|35273.3|35234.7|35194.7|211
1630281900000|2021-08-30 00:05:00|35289.7|35249.7|35344.7|35304.7|35361.1|35321.1|35284.7|35244.7|153
1630282200000|2021-08-30 00:10:00|35348.3|35308.3|35341.1|35301.1|35354.7|35314.7|35329.7|35289.7|29
1630282500000|2021-08-30 00:15:00|35344.7|35304.7|35324.7|35284.7|35359.7|35319.7|35301.1|35261.1|48
1630282800000|2021-08-30 00:20:00|35334.7|35294.7|35334.7|35294.7|35334.7|35294.7|35318.3|35278.3|14
1630283100000|2021-08-30 00:25:00|35328.3|35288.3|35334.7|35294.7|35344.7|35304.7|35324.7|35284.7|9
1630283400000|2021-08-30 00:30:00|35338.3|35298.3|35334.7|35294.7|35344.7|35304.7|35324.7|35284.7|11
1630283700000|2021-08-30 00:35:00|35338.3|35298.3|35334.7|35294.7|35344.7|35304.7|35334.7|35294.7|6
1630284000000|2021-08-30 00:40:00|35338.3|35298.3|35334.7|35294.7|35344.7|35304.7|35334.7|35294.7|6
1630284300000|2021-08-30 00:45:00|35338.3|35298.3|35338.3|35298.3|35344.7|35304.7|35334.7|35294.7|6
1630284600000|2021-08-30 00:50:00|35341.9|35301.9|35344.7|35304.7|35344.7|35304.7|35324.7|35284.7|7
1630284900000|2021-08-30 00:55:00|35343.3|35303.3|35324.7|35284.7|35343.3|35303.3|35324.7|35284.7|42
1630285200000|2021-08-30 01:00:00|35319.7|35279.7|35419.7|35379.7|35444.7|35404.7|35294.7|35254.7|156
1630285500000|2021-08-30 01:05:00|35418.3|35378.3|35414.7|35374.7|35464.7|35424.7|35414.7|35374.7|56
1630285800000|2021-08-30 01:10:00|35419.7|35379.7|35434.7|35394.7|35439.7|35399.7|35404.7|35364.7|12
1630286100000|2021-08-30 01:15:00|35429.7|35389.7|35434.7|35394.7|35434.7|35394.7|35414.7|35374.7|5
1630286400000|2021-08-30 01:20:00|35439.7|35399.7|35444.7|35404.7|35449.7|35409.7|35434.7|35394.7|6
1630286700000|2021-08-30 01:25:00|35448.3|35408.3|35464.7|35424.7|35474.7|35434.7|35444.7|35404.7|9
1630287000000|2021-08-30 01:30:00|35469.7|35429.7|35504.7|35464.7|35504.7|35464.7|35464.7|35424.7|37
1630287300000|2021-08-30 01:35:00|35509.7|35469.7|35534.7|35494.7|35544.7|35504.7|35509.7|35469.7|41
1630287600000|2021-08-30 01:40:00|35544.7|35504.7|35524.7|35484.7|35544.7|35504.7|35504.7|35464.7|75
1630287900000|2021-08-30 01:45:00|35514.7|35474.7|35528.3|35488.3|35529.7|35489.7|35509.7|35469.7|22
1630288200000|2021-08-30 01:50:00|35531.9|35491.9|35529.7|35489.7|35548.3|35508.3|35524.7|35484.7|45
1630288500000|2021-08-30 01:55:00|35534.7|35494.7|35524.7|35484.7|35539.7|35499.7|35514.7|35474.7|45
1630288800000|2021-08-30 02:00:00|35526.1|35486.1|35566.1|35526.1|35566.1|35526.1|35524.7|35484.7|58
1630289100000|2021-08-30 02:05:00|35564.7|35524.7|35526.1|35486.1|35564.7|35524.7|35524.7|35484.7|7
1630289400000|2021-08-30 02:10:00|35524.7|35484.7|35484.7|35444.7|35524.7|35484.7|35476.1|35436.1|29
1630289700000|2021-08-30 02:15:00|35486.1|35446.1|35487.5|35447.5|35496.1|35456.1|35484.7|35444.7|15
1630290000000|2021-08-30 02:20:00|35491.1|35451.1|35482.5|35442.5|35496.1|35456.1|35478.9|35438.9|6
1630290300000|2021-08-30 02:25:00|35477.5|35437.5|35492.5|35452.5|35496.1|35456.1|35477.5|35437.5|11
1630290600000|2021-08-30 02:30:00|35488.9|35448.9|35496.1|35456.1|35516.1|35476.1|35486.1|35446.1|18
1630290900000|2021-08-30 02:35:00|35497.5|35457.5|35482.5|35442.5|35502.5|35462.5|35481.1|35441.1|9
1630291200000|2021-08-30 02:40:00|35477.5|35437.5|35486.1|35446.1|35486.1|35446.1|35468.9|35428.9|11
1630291500000|2021-08-30 02:45:00|35492.5|35452.5|35482.5|35442.5|35496.1|35456.1|35476.1|35436.1|22
1630291800000|2021-08-30 02:50:00|35478.9|35438.9|35466.1|35426.1|35486.1|35446.1|35466.1|35426.1|5
1630292100000|2021-08-30 02:55:00|35462.5|35422.5|35452.5|35412.5|35466.1|35426.1|35446.1|35406.1|22
1630292400000|2021-08-30 03:00:00|35447.5|35407.5|35442.5|35402.5|35452.5|35412.5|35437.5|35397.5|6
1630292700000|2021-08-30 03:05:00|35437.5|35397.5|35437.5|35397.5|35456.1|35416.1|35437.5|35397.5|14
1630293000000|2021-08-30 03:10:00|35442.5|35402.5|35422.5|35382.5|35447.5|35407.5|35417.5|35377.5|30
1630293300000|2021-08-30 03:15:00|35426.1|35386.1|35422.5|35382.5|35426.1|35386.1|35408.9|35368.9|25
1630293600000|2021-08-30 03:20:00|35426.1|35386.1|35427.5|35387.5|35437.5|35397.5|35426.1|35386.1|9
1630293900000|2021-08-30 03:25:00|35432.5|35392.5|35417.5|35377.5|35436.1|35396.1|35417.5|35377.5|12
1630295100000|2021-08-30 03:45:00|35407.5|35367.5|35406.1|35366.1|35407.5|35367.5|35406.1|35366.1|5
1630295400000|2021-08-30 03:50:00|35407.5|35367.5|35416.1|35376.1|35416.1|35376.1|35407.5|35367.5|1
1630295700000|2021-08-30 03:55:00|35412.5|35372.5|35397.5|35357.5|35412.5|35372.5|35397.5|35357.5|31
1630296000000|2021-08-30 04:00:00|35391.1|35351.1|35404.7|35364.7|35406.1|35366.1|35387.5|35347.5|8
1630296300000|2021-08-30 04:05:00|35401.1|35361.1|35404.7|35364.7|35406.1|35366.1|35401.1|35361.1|0
1630296600000|2021-08-30 04:10:00|35406.1|35366.1|35404.7|35364.7|35414.7|35374.7|35404.7|35364.7|4
1630296900000|2021-08-30 04:15:00|35406.1|35366.1|35411.1|35371.1|35414.7|35374.7|35404.7|35364.7|2
1630297200000|2021-08-30 04:20:00|35407.5|35367.5|35404.7|35364.7|35411.1|35371.1|35404.7|35364.7|2
1630297500000|2021-08-30 04:25:00|35396.1|35356.1|35401.1|35361.1|35404.7|35364.7|35396.1|35356.1|9
1630297800000|2021-08-30 04:30:00|35404.7|35364.7|35406.1|35366.1|35421.1|35381.1|35401.1|35361.1|14
1630298100000|2021-08-30 04:35:00|35416.1|35376.1|35414.7|35374.7|35426.1|35386.1|35414.7|35374.7|10
1630298400000|2021-08-30 04:40:00|35416.1|35376.1|35414.7|35374.7|35424.7|35384.7|35414.7|35374.7|3
1630298700000|2021-08-30 04:45:00|35421.1|35381.1|35411.1|35371.1|35421.1|35381.1|35411.1|35371.1|3
1630299000000|2021-08-30 04:50:00|35414.7|35374.7|35417.5|35377.5|35424.7|35384.7|35414.7|35374.7|5
1630299300000|2021-08-30 04:55:00|35416.1|35376.1|35406.1|35366.1|35426.1|35386.1|35406.1|35366.1|1
1630299600000|2021-08-30 05:00:00|35397.5|35357.5|35406.1|35366.1|35411.1|35371.1|35391.1|35351.1|13
1630299900000|2021-08-30 05:05:00|35404.7|35364.7|35396.1|35356.1|35406.1|35366.1|35388.9|35348.9|3
1630300200000|2021-08-30 05:10:00|35401.1|35361.1|35382.5|35342.5|35401.1|35361.1|35377.5|35337.5|9
1630301400000|2021-08-30 05:30:00|35374.8|35334.8|35386.1|35346.1|35387.5|35347.5|35364.8|35324.8|8
1630301700000|2021-08-30 05:35:00|35387.5|35347.5|35381.1|35341.1|35397.5|35357.5|35376.1|35336.1|7
1630302000000|2021-08-30 05:40:00|35382.5|35342.5|35367.5|35327.5|35386.1|35346.1|35367.5|35327.5|6
1630302300000|2021-08-30 05:45:00|35372.5|35332.5|35362.5|35322.5|35376.2|35336.2|35362.5|35322.5|10
1630302600000|2021-08-30 05:50:00|35366.2|35326.2|35357.5|35317.5|35367.5|35327.5|35357.5|35317.5|2
1630302900000|2021-08-30 05:55:00|35347.5|35307.5|35322.5|35282.5|35351.2|35311.2|35306.2|35266.2|30
1630303200000|2021-08-30 06:00:00|35318.9|35278.9|35317.5|35277.5|35332.5|35292.5|35312.5|35272.5|12
1630303500000|2021-08-30 06:05:00|35307.5|35267.5|35337.5|35297.5|35337.5|35297.5|35297.5|35257.5|27
1630303800000|2021-08-30 06:10:00|35336.2|35296.2|35322.6|35282.6|35342.5|35302.5|35317.6|35277.6|20
1630304100000|2021-08-30 06:15:00|35326.2|35286.2|35307.6|35267.6|35342.6|35302.6|35307.6|35267.6|38
1630304400000|2021-08-30 06:20:00|35324.8|35284.8|35337.6|35297.6|35337.6|35297.6|35324.8|35284.8|13
1630304700000|2021-08-30 06:25:00|35336.2|35296.2|35322.6|35282.6|35337.6|35297.6|35317.6|35277.6|19
1630305000000|2021-08-30 06:30:00|35326.2|35286.2|35337.6|35297.6|35337.6|35297.6|35321.2|35281.2|13
1630305300000|2021-08-30 06:35:00|35336.2|35296.2|35342.6|35302.6|35346.2|35306.2|35322.6|35282.6|42
1630305600000|2021-08-30 06:40:00|35337.6|35297.6|35362.6|35322.6|35362.6|35322.6|35326.2|35286.2|18
1630305900000|2021-08-30 06:45:00|35356.2|35316.2|35342.6|35302.6|35357.6|35317.6|35342.6|35302.6|35
1630306200000|2021-08-30 06:50:00|35337.6|35297.6|35307.6|35267.6|35346.2|35306.2|35307.6|35267.6|30
1630306500000|2021-08-30 06:55:00|35312.6|35272.6|35316.2|35276.2|35321.2|35281.2|35297.6|35257.6|88
1630306800000|2021-08-30 07:00:00|35314.8|35274.8|35317.6|35277.6|35327.6|35287.6|35307.6|35267.6|12
1630307100000|2021-08-30 07:05:00|35321.2|35281.2|35261.2|35221.2|35321.2|35281.2|35256.2|35216.2|75
1630307400000|2021-08-30 07:10:00|35256.2|35216.2|35257.6|35217.6|35272.6|35232.6|35247.6|35207.6|38
1630307700000|2021-08-30 07:15:00|35267.6|35227.6|35252.6|35212.6|35267.6|35227.6|35247.6|35207.6|31
1630308000000|2021-08-30 07:20:00|35247.6|35207.6|35236.2|35196.2|35252.6|35212.6|35221.2|35181.2|54
1630308300000|2021-08-30 07:25:00|35237.6|35197.6|35231.2|35191.2|35237.6|35197.6|35217.6|35177.6|43
1630308600000|2021-08-30 07:30:00|35236.2|35196.2|35271.2|35231.2|35274.8|35234.8|35231.2|35191.2|41
1630308900000|2021-08-30 07:35:00|35274.8|35234.8|35296.2|35256.2|35301.2|35261.2|35266.2|35226.2|30
1630309200000|2021-08-30 07:40:00|35284.8|35244.8|35304.8|35264.8|35311.2|35271.2|35266.2|35226.2|32
1630309500000|2021-08-30 07:45:00|35308.4|35268.4|35306.2|35266.2|35321.2|35281.2|35294.8|35254.8|16
1630309800000|2021-08-30 07:50:00|35304.8|35264.8|35351.2|35311.2|35361.2|35321.2|35301.2|35261.2|55
1630310100000|2021-08-30 07:55:00|35354.8|35314.8|35341.2|35301.2|35376.2|35336.2|35329.8|35289.8|88
1630310400000|2021-08-30 08:00:00|35336.2|35296.2|35354.8|35314.8|35374.8|35334.8|35334.8|35294.8|16
1630310700000|2021-08-30 08:05:00|35351.2|35311.2|35381.2|35341.2|35394.8|35354.8|35351.2|35311.2|9
1630311000000|2021-08-30 08:10:00|35379.8|35339.8|35414.8|35374.8|35421.2|35381.2|35361.2|35321.2|26
1630311300000|2021-08-30 08:15:00|35409.8|35369.8|35414.8|35374.8|35418.4|35378.4|35404.8|35364.8|19
1630311600000|2021-08-30 08:20:00|35419.8|35379.8|35421.2|35381.2|35434.8|35394.8|35404.8|35364.8|19
1630311900000|2021-08-30 08:25:00|35416.2|35376.2|35434.8|35394.8|35441.2|35401.2|35414.8|35374.8|24
1630312200000|2021-08-30 08:30:00|35436.2|35396.2|35449.8|35409.8|35454.8|35414.8|35424.8|35384.8|11
1630312500000|2021-08-30 08:35:00|35444.8|35404.8|35464.8|35424.8|35464.8|35424.8|35443.4|35403.4|75
1630312800000|2021-08-30 08:40:00|35473.4|35433.4|35474.8|35434.8|35484.8|35444.8|35466.2|35426.2|40
1630313100000|2021-08-30 08:45:00|35484.8|35444.8|35501.2|35461.2|35509.8|35469.8|35474.8|35434.8|20
1630313400000|2021-08-30 08:50:00|35499.8|35459.8|35474.8|35434.8|35504.8|35464.8|35474.8|35434.8|36
1630313700000|2021-08-30 08:55:00|35479.8|35439.8|35491.2|35451.2|35491.2|35451.2|35464.8|35424.8|36
1630314000000|2021-08-30 09:00:00|35488.4|35448.4|35481.2|35441.2|35491.2|35451.2|35474.8|35434.8|15
1630314300000|2021-08-30 09:05:00|35476.2|35436.2|35491.2|35451.2|35526.2|35486.2|35474.8|35434.8|117
1630314600000|2021-08-30 09:10:00|35487.6|35447.6|35487.6|35447.6|35492.6|35452.6|35467.6|35427.6|13
1630314900000|2021-08-30 09:15:00|35481.2|35441.2|35487.6|35447.6|35487.6|35447.6|35477.6|35437.6|7
1630315200000|2021-08-30 09:20:00|35481.2|35441.2|35472.6|35432.6|35497.6|35457.6|35467.6|35427.6|21
1630315500000|2021-08-30 09:25:00|35467.6|35427.6|35467.6|35427.6|35477.6|35437.6|35467.6|35427.6|6
1630315800000|2021-08-30 09:30:00|35472.6|35432.6|35477.6|35437.6|35482.6|35442.6|35472.6|35432.6|25
1630316100000|2021-08-30 09:35:00|35487.6|35447.6|35507.6|35467.6|35517.6|35477.6|35487.6|35447.6|56
1630316400000|2021-08-30 09:40:00|35506.2|35466.2|35497.6|35457.6|35507.6|35467.6|35497.6|35457.6|6
1630316700000|2021-08-30 09:45:00|35511.2|35471.2|35474|35434|35514.8|35474.8|35469|35429|27
1630317000000|2021-08-30 09:50:00|35472.6|35432.6|35471.2|35431.2|35477.6|35437.6|35457.6|35417.6|9
1630317300000|2021-08-30 09:55:00|35472.6|35432.6|35477.6|35437.6|35497.6|35457.6|35467.6|35427.6|31
1630317600000|2021-08-30 10:00:00|35487.6|35447.6|35462.6|35422.6|35487.6|35447.6|35461.2|35421.2|22
1630317900000|2021-08-30 10:05:00|35457.6|35417.6|35447.6|35407.6|35457.6|35417.6|35446.2|35406.2|13
1630318200000|2021-08-30 10:10:00|35446.2|35406.2|35407.6|35367.6|35457.6|35417.6|35389|35349|71
1630318500000|2021-08-30 10:15:00|35412.6|35372.6|35437.6|35397.6|35437.6|35397.6|35397.6|35357.6|20
1630318800000|2021-08-30 10:20:00|35431.2|35391.2|35417.6|35377.6|35437.6|35397.6|35417.6|35377.6|10
1630319100000|2021-08-30 10:25:00|35422.6|35382.6|35452.6|35412.6|35456.2|35416.2|35404.8|35364.8|12
1630319400000|2021-08-30 10:30:00|35449|35409|35472.6|35432.6|35477.6|35437.6|35442.6|35402.6|10
1630319700000|2021-08-30 10:35:00|35467.6|35427.6|35461.2|35421.2|35467.6|35427.6|35436.2|35396.2|21
1630320000000|2021-08-30 10:40:00|35462.6|35422.6|35457.6|35417.6|35462.6|35422.6|35447.6|35407.6|22
1630320300000|2021-08-30 10:45:00|35447.6|35407.6|35422.6|35382.6|35452.6|35412.6|35411.2|35371.2|56
1630320600000|2021-08-30 10:50:00|35419|35379|35426.2|35386.2|35431.2|35391.2|35419|35379|2
1630320900000|2021-08-30 10:55:00|35427.6|35387.6|35431.2|35391.2|35446.2|35406.2|35417.6|35377.6|14
1630321200000|2021-08-30 11:00:00|35427.6|35387.6|35441.2|35401.2|35466.2|35426.2|35424.8|35384.8|11
1630321500000|2021-08-30 11:05:00|35451.2|35411.2|35441.2|35401.2|35451.2|35411.2|35436.2|35396.2|16
1630321800000|2021-08-30 11:10:00|35437.6|35397.6|35441.2|35401.2|35446.2|35406.2|35427.6|35387.6|13
1630322100000|2021-08-30 11:15:00|35444.8|35404.8|35444.8|35404.8|35466.2|35426.2|35441.2|35401.2|16
1630322400000|2021-08-30 11:20:00|35446.2|35406.2|35449.8|35409.8|35451.2|35411.2|35417.6|35377.6|32
1630322700000|2021-08-30 11:25:00|35451.2|35411.2|35494|35454|35507.6|35467.6|35451.2|35411.2|35
1630323000000|2021-08-30 11:30:00|35489|35449|35454|35414|35494|35454|35450.4|35410.4|17
1630323300000|2021-08-30 11:35:00|35447.6|35407.6|35444|35404|35454|35414|35434|35394|17
1630323600000|2021-08-30 11:40:00|35449|35409|35439|35399|35464|35424|35434|35394|43
1630323900000|2021-08-30 11:45:00|35442.6|35402.6|35477.6|35437.6|35479|35439|35442.6|35402.6|27
1630324200000|2021-08-30 11:50:00|35479|35439|35474|35434|35487.6|35447.6|35467.6|35427.6|49
1630324500000|2021-08-30 11:55:00|35477.6|35437.6|35497.6|35457.6|35500.4|35460.4|35477.6|35437.6|79
1630324800000|2021-08-30 12:00:00|35504|35464|35477.6|35437.6|35504|35464|35467.6|35427.6|78
1630325100000|2021-08-30 12:05:00|35481.2|35441.2|35581.2|35541.2|35586.2|35546.2|35477.6|35437.6|207
1630325400000|2021-08-30 12:10:00|35584.8|35544.8|35584.8|35544.8|35598.4|35558.4|35574.8|35534.8|37
1630325700000|2021-08-30 12:15:00|35583.4|35543.4|35534.8|35494.8|35583.4|35543.4|35524.8|35484.8|58
1630326000000|2021-08-30 12:20:00|35528.4|35488.4|35507.6|35467.6|35528.4|35488.4|35486.2|35446.2|68
1630326300000|2021-08-30 12:25:00|35506.2|35466.2|35511.2|35471.2|35536.2|35496.2|35502.6|35462.6|46
1630326600000|2021-08-30 12:30:00|35521.2|35481.2|35482.6|35442.6|35537.6|35497.6|35456.2|35416.2|76
1630326900000|2021-08-30 12:35:00|35479.1|35439.1|35524.1|35484.1|35539.1|35499.1|35467.6|35427.6|91
1630327200000|2021-08-30 12:40:00|35527.6|35487.6|35501.2|35461.2|35547.6|35507.6|35474.1|35434.1|43
1630330200000|2021-08-30 13:30:00|35517.7|35477.7|35289.1|35249.1|35517.7|35477.7|35264.1|35224.1|835
1630330500000|2021-08-30 13:35:00|35284.1|35244.1|35237.7|35197.7|35307.7|35267.7|35207.7|35167.7|599
1630330800000|2021-08-30 13:40:00|35244.1|35204.1|35281.3|35241.3|35302.7|35262.7|35211.3|35171.3|454
1630331100000|2021-08-30 13:45:00|35276.3|35236.3|35376.3|35336.3|35381.3|35341.3|35264.9|35224.9|384
1630331400000|2021-08-30 13:50:00|35374.9|35334.9|35207.7|35167.7|35376.3|35336.3|35196.3|35156.3|663
1630331700000|2021-08-30 13:55:00|35206.3|35166.3|35227.7|35187.7|35247.7|35207.7|35201.3|35161.3|296
1630332000000|2021-08-30 14:00:00|35229.1|35189.1|35244.1|35204.1|35307.7|35267.7|35217.7|35177.7|381
1630332300000|2021-08-30 14:05:00|35247.7|35207.7|35165.5|35125.5|35259.1|35219.1|35160.5|35120.5|318
1630332600000|2021-08-30 14:10:00|35160.5|35120.5|35170.5|35130.5|35184.1|35144.1|35126.9|35086.9|524
1630332900000|2021-08-30 14:15:00|35160.5|35120.5|35142.7|35102.7|35170.5|35130.5|35110.5|35070.5|394
1630333200000|2021-08-30 14:20:00|35144.1|35104.1|35090.5|35050.5|35147.7|35107.7|35070.5|35030.5|474
1630333500000|2021-08-30 14:25:00|35080.5|35040.5|35101.9|35061.9|35130.5|35090.5|35060.5|35020.5|233
1630333800000|2021-08-30 14:30:00|35095.5|35055.5|35091.9|35051.9|35120.5|35080.5|35060.5|35020.5|573
1630334100000|2021-08-30 14:35:00|35090.5|35050.5|35104.1|35064.1|35107.7|35067.7|35060.5|35020.5|253
1630334400000|2021-08-30 14:40:00|35097.7|35057.7|35107.7|35067.7|35111.9|35071.9|35089.1|35049.1|537
1630334700000|2021-08-30 14:45:00|35104.1|35064.1|35106.9|35066.9|35130.5|35090.5|35100.5|35060.5|199
1630335000000|2021-08-30 14:50:00|35110.5|35070.5|35110.5|35070.5|35110.5|35070.5|35089.1|35049.1|252
1630335300000|2021-08-30 14:55:00|35111.9|35071.9|35159.1|35119.1|35161.9|35121.9|35110.5|35070.5|156
1630335600000|2021-08-30 15:00:00|35170.5|35130.5|35126.9|35086.9|35180.5|35140.5|35119.7|35079.7|133
1630335900000|2021-08-30 15:05:00|35123.3|35083.3|35101.9|35061.9|35131.9|35091.9|35101.9|35061.9|140
1630336200000|2021-08-30 15:10:00|35096.9|35056.9|35113.3|35073.3|35133.3|35093.3|35093.3|35053.3|159
1630336500000|2021-08-30 15:15:00|35109.7|35069.7|35113.3|35073.3|35123.3|35083.3|35104.7|35064.7|502
1630336800000|2021-08-30 15:20:00|35103.3|35063.3|35073.3|35033.3|35123.3|35083.3|35073.3|35033.3|67
1630337100000|2021-08-30 15:25:00|35074.7|35034.7|35043.3|35003.3|35083.3|35043.3|35033.3|34993.3|228
1630337400000|2021-08-30 15:30:00|35044.7|35004.7|35041.9|35001.9|35081.9|35041.9|35033.3|34993.3|207
1630337700000|2021-08-30 15:35:00|35046.9|35006.9|35040.5|35000.5|35061.9|35021.9|35040.5|35000.5|228
1630338000000|2021-08-30 15:40:00|35041.9|35001.9|35083.3|35043.3|35088.3|35048.3|34993.3|34953.3|437
1630338300000|2021-08-30 15:45:00|35086.9|35046.9|35043.3|35003.3|35093.3|35053.3|35033.3|34993.3|216
1630338600000|2021-08-30 15:50:00|35041.9|35001.9|35073.3|35033.3|35083.3|35043.3|35034.7|34994.7|109
1630338900000|2021-08-30 15:55:00|35091.9|35051.9|35086.9|35046.9|35093.3|35053.3|35063.3|35023.3|107
1630339200000|2021-08-30 16:00:00|35093.3|35053.3|35054.8|35014.8|35103.3|35063.3|35043.3|35003.3|65
1630339500000|2021-08-30 16:05:00|35053.3|35013.3|35073.3|35033.3|35113.3|35073.3|35053.3|35013.3|212
1630339800000|2021-08-30 16:10:00|35066.9|35026.9|35083.3|35043.3|35093.3|35053.3|35051.9|35011.9|169
1630340100000|2021-08-30 16:15:00|35086.9|35046.9|35086.9|35046.9|35100.5|35060.5|35063.3|35023.3|65
1630340400000|2021-08-30 16:20:00|35083.3|35043.3|35043.3|35003.3|35083.3|35043.3|35043.3|35003.3|120
1630340700000|2021-08-30 16:25:00|35046.9|35006.9|35013.4|34973.4|35048.3|35008.3|35004.8|34964.8|88
1630341000000|2021-08-30 16:30:00|35008.4|34968.4|34993.4|34953.4|35019.8|34979.8|34974.8|34934.8|400
1630341300000|2021-08-30 16:35:00|34994.8|34954.8|34986.2|34946.2|35006.2|34966.2|34967.6|34927.6|221
1630341600000|2021-08-30 16:40:00|34982.6|34942.6|34966.2|34926.2|34986.2|34946.2|34947.6|34907.6|244
1630341900000|2021-08-30 16:45:00|34957.6|34917.6|34857.6|34817.6|34957.6|34917.6|34857.6|34817.6|645
1630342200000|2021-08-30 16:50:00|34862.6|34822.6|34877.6|34837.6|34906.2|34866.2|34857.6|34817.6|550
1630342500000|2021-08-30 16:55:00|34881.2|34841.2|34826.2|34786.2|34886.2|34846.2|34826.2|34786.2|262
1630342800000|2021-08-30 17:00:00|34827.6|34787.6|34844.8|34804.8|34862|34822|34824.8|34784.8|676
1630343100000|2021-08-30 17:05:00|34852|34812|34796.2|34756.2|34872|34832|34792.6|34752.6|413
1630343400000|2021-08-30 17:10:00|34787.6|34747.6|34776.2|34736.2|34812.6|34772.6|34767.6|34727.6|275
1630343700000|2021-08-30 17:15:00|34786.2|34746.2|34700.4|34660.4|34787.6|34747.6|34689|34649|472
1630344000000|2021-08-30 17:20:00|34705.4|34665.4|34750.4|34710.4|34750.4|34710.4|34699|34659|248
1630344300000|2021-08-30 17:25:00|34740.4|34700.4|34779|34739|34789|34749|34740.4|34700.4|275
1630344600000|2021-08-30 17:30:00|34775.4|34735.4|34740.4|34700.4|34779|34739|34740.4|34700.4|182
1630344900000|2021-08-30 17:35:00|34749|34709|34750.4|34710.4|34760.4|34720.4|34729|34689|167
1630345200000|2021-08-30 17:40:00|34749|34709|34779|34739|34789|34749|34739|34699|265
1630345500000|2021-08-30 17:45:00|34775.4|34735.4|34770.4|34730.4|34789|34749|34750.4|34710.4|97
1630345800000|2021-08-30 17:50:00|34779|34739|34769|34729|34795.4|34755.4|34760.4|34720.4|261
1630346100000|2021-08-30 17:55:00|34770.5|34730.5|34812.6|34772.6|34817.6|34777.6|34769|34729|346
1630346400000|2021-08-30 18:00:00|34809|34769|34821.2|34781.2|34827.6|34787.6|34797.6|34757.6|225
1630346700000|2021-08-30 18:05:00|34824.8|34784.8|34789|34749|34836.2|34796.2|34777.6|34737.6|211
1630347000000|2021-08-30 18:10:00|34792.6|34752.6|34769|34729|34806.2|34766.2|34746.2|34706.2|989
1630347300000|2021-08-30 18:15:00|34772.6|34732.6|34836.2|34796.2|34859|34819|34772.6|34732.6|448
1630368000000|2021-08-31 00:00:00|34872.8|34832.8|34837.8|34797.8|34894.9|34854.9|34837.8|34797.8|235
1630368300000|2021-08-31 00:05:00|34836.4|34796.4|34842.8|34802.8|34852.8|34812.8|34817.8|34777.8|50
1630368600000|2021-08-31 00:10:00|34846.4|34806.4|34881.4|34841.4|34882.8|34842.8|34842.8|34802.8|42
1630368900000|2021-08-31 00:15:00|34879.9|34839.9|34919.9|34879.9|34926.4|34886.4|34879.9|34839.9|54
1630369200000|2021-08-31 00:20:00|34921.4|34881.4|34920|34880|34921.4|34881.4|34906.4|34866.4|14
1630369500000|2021-08-31 00:25:00|34921.4|34881.4|34886.4|34846.4|34921.4|34881.4|34876.4|34836.4|25
1630369800000|2021-08-31 00:30:00|34890|34850|34886.4|34846.4|34896.4|34856.4|34876.4|34836.4|20
1630370100000|2021-08-31 00:35:00|34893.5|34853.5|34933.5|34893.5|34935|34895|34893.5|34853.5|106
1630370400000|2021-08-31 00:40:00|34923.5|34883.5|34920|34880|34935|34895|34915|34875|25
1630370700000|2021-08-31 00:45:00|34926.4|34886.4|34916.4|34876.4|34926.4|34886.4|34915|34875|12
1630371000000|2021-08-31 00:50:00|34923.5|34883.5|34926.4|34886.4|34946.4|34906.4|34916.4|34876.4|19
1630371300000|2021-08-31 00:55:00|34922.8|34882.8|34921.4|34881.4|34936.4|34896.4|34907.8|34867.8|15
1630371600000|2021-08-31 01:00:00|34916.4|34876.4|34916.4|34876.4|34956.4|34916.4|34906.4|34866.4|87
1630371900000|2021-08-31 01:05:00|34911.4|34871.4|34882.8|34842.8|34916.4|34876.4|34876.4|34836.4|52
1630372200000|2021-08-31 01:10:00|34881.4|34841.4|34901.4|34861.4|34916.4|34876.4|34881.4|34841.4|9
1630372500000|2021-08-31 01:15:00|34896.4|34856.4|34946.4|34906.4|34946.4|34906.4|34896.4|34856.4|34
1630372800000|2021-08-31 01:20:00|34941.4|34901.4|34966.4|34926.4|34996.4|34956.4|34936.4|34896.4|36
1630373100000|2021-08-31 01:25:00|34969.3|34929.3|34966.4|34926.4|34976.4|34936.4|34960|34920|10
1630373400000|2021-08-31 01:30:00|34971.4|34931.4|34970|34930|34971.4|34931.4|34961.4|34921.4|13
1630373700000|2021-08-31 01:35:00|34966.4|34926.4|34966.4|34926.4|34980|34940|34962.8|34922.8|26
1630374000000|2021-08-31 01:40:00|34956.4|34916.4|34956.4|34916.4|34966.4|34926.4|34956.4|34916.4|8
1630374300000|2021-08-31 01:45:00|34960|34920|34936.4|34896.4|34961.4|34921.4|34936.4|34896.4|4
1630374600000|2021-08-31 01:50:00|34937.8|34897.8|34956.4|34916.4|34960|34920|34937.8|34897.8|13
1630374900000|2021-08-31 01:55:00|34951.4|34911.4|34993.6|34953.6|34993.6|34953.6|34950|34910|60
1630375200000|2021-08-31 02:00:00|34988.6|34948.6|34995|34955|34995|34955|34980|34940|11
1630375500000|2021-08-31 02:05:00|34993.6|34953.6|35015|34975|35018.6|34978.6|34993.6|34953.6|15
1630375800000|2021-08-31 02:10:00|35013.6|34973.6|35015|34975|35015|34975|35013.6|34973.6|1
1630376100000|2021-08-31 02:15:00|35013.6|34973.6|34985|34945|35015|34975|34985|34945|23
1630376400000|2021-08-31 02:20:00|34991.4|34951.4|34985|34945|34991.4|34951.4|34985|34945|1
1630376700000|2021-08-31 02:25:00|34986.4|34946.4|34986.4|34946.4|34986.4|34946.4|34986.4|34946.4|0
1630377000000|2021-08-31 02:30:00|34990|34950|34995|34955|35000|34960|34985|34945|8
1630377300000|2021-08-31 02:35:00|34993.6|34953.6|34966.4|34926.4|34995|34955|34965|34925|8
1630377600000|2021-08-31 02:40:00|34975|34935|34985|34945|34985|34945|34975|34935|6
1630377900000|2021-08-31 02:45:00|34990|34950|34990|34950|34995|34955|34985|34945|11
1630378200000|2021-08-31 02:50:00|34995|34955|34990|34950|34996.4|34956.4|34990|34950|4
1630378500000|2021-08-31 02:55:00|34985|34945|34995|34955|34995|34955|34980|34940|5
1630378800000|2021-08-31 03:00:00|35000|34960|34995|34955|35000|34960|34995|34955|7
1630379100000|2021-08-31 03:05:00|34993.6|34953.6|34985|34945|34996.4|34956.4|34985|34945|9
1630379400000|2021-08-31 03:10:00|34986.4|34946.4|34986.4|34946.4|34986.4|34946.4|34980|34940|15
1630379700000|2021-08-31 03:15:00|34990|34950|35000|34960|35001.4|34961.4|34985|34945|17
1630380000000|2021-08-31 03:20:00|34995|34955|34985|34945|35005|34965|34975|34935|15
1630380300000|2021-08-31 03:25:00|34980|34940|34970|34930|34985|34945|34965|34925|19
1630380600000|2021-08-31 03:30:00|34971.5|34931.5|34983.6|34943.6|34983.6|34943.6|34970|34930|4
1630380900000|2021-08-31 03:35:00|34980|34940|34986.5|34946.5|34990|34950|34976.5|34936.5|7
1630381200000|2021-08-31 03:40:00|34990|34950|34990|34950|34993.6|34953.6|34985|34945|2
1630381500000|2021-08-31 03:45:00|34986.5|34946.5|34985|34945|34986.5|34946.5|34983.6|34943.6|2
1630381800000|2021-08-31 03:50:00|34988.6|34948.6|34993.6|34953.6|34993.6|34953.6|34985|34945|3
1630382100000|2021-08-31 03:55:00|34988.6|34948.6|34983.6|34943.6|34988.6|34948.6|34983.6|34943.6|7
1630382400000|2021-08-31 04:00:00|34985|34945|34976.5|34936.5|34985|34945|34976.5|34936.5|4
1630382700000|2021-08-31 04:05:00|34973.6|34933.6|34970|34930|34973.6|34933.6|34963.6|34923.6|1
1630383000000|2021-08-31 04:10:00|34973.6|34933.6|34970|34930|34973.6|34933.6|34966.5|34926.5|1
1630383300000|2021-08-31 04:15:00|34973.6|34933.6|34970|34930|34973.6|34933.6|34966.5|34926.5|2
1630383600000|2021-08-31 04:20:00|34966.5|34926.5|34950|34910|34970|34930|34946.5|34906.5|8
1630383900000|2021-08-31 04:25:00|34946.5|34906.5|34913.6|34873.6|34950|34910|34913.6|34873.6|15
1630384200000|2021-08-31 04:30:00|34915|34875|34913.6|34873.6|34920|34880|34910|34870|10
1630384500000|2021-08-31 04:35:00|34908.6|34868.6|34893.6|34853.6|34913.6|34873.6|34893.6|34853.6|10
1630384800000|2021-08-31 04:40:00|34890.1|34850.1|34890.1|34850.1|34896.5|34856.5|34886.5|34846.5|4
1630385100000|2021-08-31 04:45:00|34893.6|34853.6|34885.1|34845.1|34893.6|34853.6|34885.1|34845.1|7
1630385400000|2021-08-31 04:50:00|34886.5|34846.5|34883.6|34843.6|34893.6|34853.6|34880.1|34840.1|8
1630385700000|2021-08-31 04:55:00|34880.1|34840.1|34880.1|34840.1|34880.1|34840.1|34875.1|34835.1|1
1630386000000|2021-08-31 05:00:00|34883.6|34843.6|34900.1|34860.1|34903.6|34863.6|34878.6|34838.6|30
1630386300000|2021-08-31 05:05:00|34903.6|34863.6|34900.1|34860.1|34903.6|34863.6|34893.6|34853.6|8
1630386600000|2021-08-31 05:10:00|34896.5|34856.5|34900.1|34860.1|34903.6|34863.6|34895.1|34855.1|4
1630386900000|2021-08-31 05:15:00|34896.5|34856.5|34895.1|34855.1|34898.6|34858.6|34885.1|34845.1|16
1630387200000|2021-08-31 05:20:00|34891.5|34851.5|34885.1|34845.1|34895.1|34855.1|34875.1|34835.1|12
1630387500000|2021-08-31 05:25:00|34890.1|34850.1|34880.1|34840.1|34890.1|34850.1|34866.5|34826.5|17
1630387800000|2021-08-31 05:30:00|34885.1|34845.1|34933.6|34893.6|34953.6|34913.6|34885.1|34845.1|59
1630388100000|2021-08-31 05:35:00|34930.1|34890.1|34930.1|34890.1|34945.1|34905.1|34923.6|34883.6|36
1630388400000|2021-08-31 05:40:00|34933.6|34893.6|34923.6|34883.6|34935.1|34895.1|34906.5|34866.5|20
1630388700000|2021-08-31 05:45:00|34927.2|34887.2|34935.1|34895.1|34948.6|34908.6|34923.6|34883.6|20
1630389000000|2021-08-31 05:50:00|34930.1|34890.1|34925.1|34885.1|34943.6|34903.6|34923.6|34883.6|24
1630389300000|2021-08-31 05:55:00|34923.6|34883.6|34920.1|34880.1|34935.1|34895.1|34915.1|34875.1|13
1630389600000|2021-08-31 06:00:00|34916.5|34876.5|34913.7|34873.7|34916.5|34876.5|34903.6|34863.6|21
1630389900000|2021-08-31 06:05:00|34910.1|34870.1|34910.1|34870.1|34923.7|34883.7|34896.5|34856.5|62
1630390200000|2021-08-31 06:10:00|34915.1|34875.1|34915.1|34875.1|34923.7|34883.7|34910.1|34870.1|8
1630390500000|2021-08-31 06:15:00|34910.1|34870.1|34928.7|34888.7|34935.1|34895.1|34905.1|34865.1|44
1630390800000|2021-08-31 06:20:00|34925.1|34885.1|34905.1|34865.1|34925.1|34885.1|34905.1|34865.1|11
1630391100000|2021-08-31 06:25:00|34915.1|34875.1|34920.1|34880.1|34923.7|34883.7|34895.1|34855.1|11
1630391400000|2021-08-31 06:30:00|34918.7|34878.7|34913.7|34873.7|34925.1|34885.1|34910.1|34870.1|22
1630391700000|2021-08-31 06:35:00|34910.1|34870.1|34905.1|34865.1|34920.1|34880.1|34905.1|34865.1|6
1630392000000|2021-08-31 06:40:00|34913.7|34873.7|34905.1|34865.1|34913.7|34873.7|34886.5|34846.5|38
1630392300000|2021-08-31 06:45:00|34900.1|34860.1|34890.1|34850.1|34901.5|34861.5|34886.5|34846.5|10
1630392600000|2021-08-31 06:50:00|34893.7|34853.7|34893.7|34853.7|34896.5|34856.5|34880.1|34840.1|30
1630392900000|2021-08-31 06:55:00|34886.5|34846.5|34918.7|34878.7|34935.1|34895.1|34886.5|34846.5|64
1630393200000|2021-08-31 07:00:00|34915.1|34875.1|34853|34813|34915.1|34875.1|34853|34813|18
1630393500000|2021-08-31 07:05:00|34846.5|34806.5|34796.5|34756.5|34850.1|34810.1|34796.5|34756.5|64
1630393800000|2021-08-31 07:10:00|34795.1|34755.1|34786.5|34746.5|34806.5|34766.5|34786.5|34746.5|6
1630394100000|2021-08-31 07:15:00|34796.5|34756.5|34776.6|34736.6|34796.6|34756.6|34776.5|34736.5|44
1630394400000|2021-08-31 07:20:00|34781.6|34741.6|34768|34728|34781.6|34741.6|34768|34728|63
1630394700000|2021-08-31 07:25:00|34769.4|34729.4|34786.6|34746.6|34790.1|34750.1|34765.1|34725.1|37
1630395000000|2021-08-31 07:30:00|34796.6|34756.6|34843|34803|34846.6|34806.6|34796.6|34756.6|39
1630395300000|2021-08-31 07:35:00|34853|34813|34846.6|34806.6|34870.1|34830.1|34836.6|34796.6|26
1630395600000|2021-08-31 07:40:00|34843|34803|34826.6|34786.6|34866.6|34826.6|34826.6|34786.6|38
1630395900000|2021-08-31 07:45:00|34831.6|34791.6|34846.6|34806.6|34856.6|34816.6|34826.6|34786.6|9
1630396200000|2021-08-31 07:50:00|34850.1|34810.1|34836.6|34796.6|34850.1|34810.1|34816.6|34776.6|26
1630396500000|2021-08-31 07:55:00|34829.4|34789.4|34848|34808|34856.6|34816.6|34816.6|34776.6|41
1630396800000|2021-08-31 08:00:00|34846.6|34806.6|34846.6|34806.6|34866.6|34826.6|34846.6|34806.6|9
1630397100000|2021-08-31 08:05:00|34845.1|34805.1|34826.6|34786.6|34845.1|34805.1|34810.1|34770.1|43
1630397400000|2021-08-31 08:10:00|34831.6|34791.6|34866.6|34826.6|34866.6|34826.6|34826.6|34786.6|31
1630397700000|2021-08-31 08:15:00|34876.6|34836.6|34885.1|34845.1|34890.1|34850.1|34861.6|34821.6|54
1630398000000|2021-08-31 08:20:00|34883.7|34843.7|34876.6|34836.6|34886.6|34846.6|34866.6|34826.6|37
1630398300000|2021-08-31 08:25:00|34880.1|34840.1|34866.6|34826.6|34890.1|34850.1|34853|34813|45
1630398600000|2021-08-31 08:30:00|34871.6|34831.6|34880.1|34840.1|34885.1|34845.1|34850.1|34810.1|31
1630398900000|2021-08-31 08:35:00|34883.7|34843.7|34896.6|34856.6|34900.1|34860.1|34863.7|34823.7|14
1630399200000|2021-08-31 08:40:00|34888.7|34848.7|34896.6|34856.6|34903.7|34863.7|34880.1|34840.1|6
1630399500000|2021-08-31 08:45:00|34900.1|34860.1|34910.2|34870.2|34923.7|34883.7|34896.6|34856.6|28
1630399800000|2021-08-31 08:50:00|34906.6|34866.6|34916.6|34876.6|34916.6|34876.6|34900.2|34860.2|14
1630400100000|2021-08-31 08:55:00|34920.2|34880.2|34916.6|34876.6|34926.6|34886.6|34916.6|34876.6|7
1630400400000|2021-08-31 09:00:00|34925.2|34885.2|34916.6|34876.6|34936.6|34896.6|34916.6|34876.6|20
1630400700000|2021-08-31 09:05:00|34925.2|34885.2|34935.2|34895.2|34936.6|34896.6|34920.2|34880.2|5
1630401000000|2021-08-31 09:10:00|34936.6|34896.6|34936.6|34896.6|34946.6|34906.6|34926.6|34886.6|29
1630401300000|2021-08-31 09:15:00|34940.2|34900.2|34946.6|34906.6|34955.2|34915.2|34936.6|34896.6|20
1630401600000|2021-08-31 09:20:00|34950.2|34910.2|34960.2|34920.2|34966.6|34926.6|34936.6|34896.6|18
1630401900000|2021-08-31 09:25:00|34956.6|34916.6|34936.6|34896.6|34963.7|34923.7|34926.6|34886.6|30
1630402200000|2021-08-31 09:30:00|34935.2|34895.2|34940.2|34900.2|34941.6|34901.6|34926.6|34886.6|38
1630402500000|2021-08-31 09:35:00|34950.2|34910.2|34956.6|34916.6|34970.2|34930.2|34946.6|34906.6|16
1630402800000|2021-08-31 09:40:00|34965.2|34925.2|34946.6|34906.6|34966.6|34926.6|34931.6|34891.6|46
1630403100000|2021-08-31 09:45:00|34941.6|34901.6|34931.6|34891.6|34941.6|34901.6|34926.6|34886.6|18
1630403400000|2021-08-31 09:50:00|34926.6|34886.6|34938.7|34898.7|34942.3|34902.3|34916.6|34876.6|27
1630403700000|2021-08-31 09:55:00|34935.2|34895.2|34933.7|34893.7|34953.7|34913.7|34926.6|34886.6|26
1630404000000|2021-08-31 10:00:00|34935.2|34895.2|34956.6|34916.6|34960.2|34920.2|34930.2|34890.2|24
1630404300000|2021-08-31 10:05:00|34960.2|34920.2|34965.2|34925.2|34970.2|34930.2|34946.6|34906.6|32
1630404600000|2021-08-31 10:10:00|34963.7|34923.7|34966.6|34926.6|34966.6|34926.6|34956.6|34916.6|19
1630404900000|2021-08-31 10:15:00|34960.2|34920.2|34926.6|34886.6|34960.2|34920.2|34926.6|34886.6|21
1630405200000|2021-08-31 10:20:00|34931.6|34891.6|34926.6|34886.6|34946.6|34906.6|34916.6|34876.6|64
1630405500000|2021-08-31 10:25:00|34936.6|34896.6|34960.2|34920.2|34965.2|34925.2|34936.6|34896.6|23
1630405800000|2021-08-31 10:30:00|34970.2|34930.2|34946.6|34906.6|34970.2|34930.2|34946.6|34906.6|13
1630406100000|2021-08-31 10:35:00|34956.6|34916.6|34938.8|34898.8|34956.6|34916.6|34926.6|34886.6|34
1630406400000|2021-08-31 10:40:00|34935.2|34895.2|34966.6|34926.6|34966.6|34926.6|34926.6|34886.6|118
1630406700000|2021-08-31 10:45:00|34973.8|34933.8|34970.2|34930.2|34983.8|34943.8|34963.8|34923.8|21
1630407000000|2021-08-31 10:50:00|34973.8|34933.8|34983.8|34943.8|34983.8|34943.8|34973.8|34933.8|9
1630407300000|2021-08-31 10:55:00|34985.2|34945.2|34986.6|34946.6|34990.2|34950.2|34976.6|34936.6|22
1630407600000|2021-08-31 11:00:00|34990.2|34950.2|34976.6|34936.6|35003.8|34963.8|34976.6|34936.6|24
1630407900000|2021-08-31 11:05:00|34980.2|34940.2|35003.8|34963.8|35003.8|34963.8|34976.6|34936.6|30
1630408200000|2021-08-31 11:10:00|34993.8|34953.8|35018.8|34978.8|35018.8|34978.8|34983.8|34943.8|30
1630408500000|2021-08-31 11:15:00|35022.3|34982.3|35003.8|34963.8|35023.8|34983.8|35003.8|34963.8|55
1630408800000|2021-08-31 11:20:00|35007.3|34967.3|35007.3|34967.3|35023.8|34983.8|35003.8|34963.8|58
1630409100000|2021-08-31 11:25:00|35003.8|34963.8|34993.8|34953.8|35013.8|34973.8|34987.3|34947.3|38
1630409400000|2021-08-31 11:30:00|34998.8|34958.8|35027.3|34987.3|35027.3|34987.3|34992.3|34952.3|74
1630409700000|2021-08-31 11:35:00|35030.9|34990.9|34980.9|34940.9|35030.9|34990.9|34980.9|34940.9|30
1630410000000|2021-08-31 11:40:00|34972.3|34932.3|34947.3|34907.3|34977.3|34937.3|34942.3|34902.3|80
1630410300000|2021-08-31 11:45:00|34950.9|34910.9|34950.9|34910.9|34970.9|34930.9|34933.8|34893.8|36
1630410600000|2021-08-31 11:50:00|34959.4|34919.4|34947.3|34907.3|34960.9|34920.9|34940.9|34900.9|27
1630410900000|2021-08-31 11:55:00|34950.9|34910.9|34930.9|34890.9|34952.3|34912.3|34917.3|34877.3|56
1630411200000|2021-08-31 12:00:00|34935.9|34895.9|34917.3|34877.3|34950.9|34910.9|34893.8|34853.8|194
1630411500000|2021-08-31 12:05:00|34913.8|34873.8|34863.8|34823.8|34913.8|34873.8|34863.8|34823.8|126
1630411800000|2021-08-31 12:10:00|34872.3|34832.3|34827.3|34787.3|34872.3|34832.3|34803.8|34763.8|172
1630412100000|2021-08-31 12:15:00|34833.8|34793.8|34843.8|34803.8|34852.3|34812.3|34823.8|34783.8|67
1630412400000|2021-08-31 12:20:00|34847.3|34807.3|34847.3|34807.3|34867.3|34827.3|34833.8|34793.8|116
1630412700000|2021-08-31 12:25:00|34850.9|34810.9|34857.3|34817.3|34858.8|34818.8|34823.8|34783.8|83
1630413000000|2021-08-31 12:30:00|34853.8|34813.8|34917.3|34877.3|34923.8|34883.8|34847.3|34807.3|77
1630413300000|2021-08-31 12:35:00|34922.3|34882.3|34943.8|34903.8|34943.8|34903.8|34913.8|34873.8|99
1630413600000|2021-08-31 12:40:00|34937.4|34897.4|34917.4|34877.4|34943.8|34903.8|34915.2|34875.2|90
1630416600000|2021-08-31 13:30:00|34943.8|34903.8|34830.3|34790.3|34962.4|34922.4|34782.4|34742.4|1316
1630416900000|2021-08-31 13:35:00|34833.8|34793.8|34748.2|34708.2|34833.8|34793.8|34738.2|34698.2|647
1630417200000|2021-08-31 13:40:00|34746.7|34706.7|34714.6|34674.6|34776.7|34736.7|34713.2|34673.2|563
1630417500000|2021-08-31 13:45:00|34701.1|34661.1|34669.6|34629.6|34704.6|34664.6|34651.1|34611.1|742
1630417800000|2021-08-31 13:50:00|34679.6|34639.6|34632.5|34592.5|34679.6|34639.6|34631.1|34591.1|411
1630418100000|2021-08-31 13:55:00|34631.1|34591.1|34656.1|34616.1|34671.1|34631.1|34624|34584|517
1630418400000|2021-08-31 14:00:00|34652.5|34612.5|34614|34574|34656.1|34616.1|34614|34574|524
1630418700000|2021-08-31 14:05:00|34619|34579|34665.4|34625.4|34665.4|34625.4|34594|34554|639
1630419000000|2021-08-31 14:10:00|34664|34624|34686.9|34646.9|34720.4|34680.4|34635.4|34595.4|361
1630419300000|2021-08-31 14:15:00|34685.4|34645.4|34665.4|34625.4|34716.9|34676.9|34646.9|34606.9|501
1630419600000|2021-08-31 14:20:00|34661.9|34621.9|34620.4|34580.4|34685.4|34645.4|34605.4|34565.4|560
1630419900000|2021-08-31 14:25:00|34615.4|34575.4|34644|34604|34675.4|34635.4|34605.4|34565.4|345
1630420200000|2021-08-31 14:30:00|34636.9|34596.9|34606.9|34566.9|34640.4|34600.4|34586.9|34546.9|323
1630420500000|2021-08-31 14:35:00|34598.3|34558.3|34628.3|34588.3|34658.3|34618.3|34579.8|34539.8|338
1630420800000|2021-08-31 14:40:00|34629.8|34589.8|34648.3|34608.3|34668.3|34628.3|34628.3|34588.3|306
1630421100000|2021-08-31 14:45:00|34643.3|34603.3|34599.8|34559.8|34668.3|34628.3|34598.3|34558.3|292
1630421400000|2021-08-31 14:50:00|34598.3|34558.3|34625.4|34585.4|34638.3|34598.3|34598.3|34558.3|275
1630421700000|2021-08-31 14:55:00|34620.4|34580.4|34644|34604|34650.4|34610.4|34596.9|34556.9|171
1630422000000|2021-08-31 15:00:00|34640.4|34600.4|34596.9|34556.9|34665.4|34625.4|34595.4|34555.4|275
1630422300000|2021-08-31 15:05:00|34601.9|34561.9|34620.4|34580.4|34634|34594|34591.9|34551.9|130
1630422600000|2021-08-31 15:10:00|34616.9|34576.9|34661.9|34621.9|34664|34624|34615.4|34575.4|260
1630422900000|2021-08-31 15:15:00|34660.5|34620.5|34745.5|34705.5|34756.9|34716.9|34646.9|34606.9|391
1630423200000|2021-08-31 15:20:00|34746.9|34706.9|34710.5|34670.5|34766.9|34726.9|34695.5|34655.5|347
1630423500000|2021-08-31 15:25:00|34705.5|34665.5|34665.5|34625.5|34715.5|34675.5|34655.5|34615.5|181
1630423800000|2021-08-31 15:30:00|34666.9|34626.9|34665.5|34625.5|34676.9|34636.9|34625.5|34585.5|149
1630424100000|2021-08-31 15:35:00|34666.9|34626.9|34635.5|34595.5|34666.9|34626.9|34625.5|34585.5|138
1630424400000|2021-08-31 15:40:00|34636.9|34596.9|34625.5|34585.5|34636.9|34596.9|34616.9|34576.9|184
1630424700000|2021-08-31 15:45:00|34626.9|34586.9|34631.9|34591.9|34650.5|34610.5|34615.5|34575.5|202
1630425000000|2021-08-31 15:50:00|34626.9|34586.9|34661.9|34621.9|34665.5|34625.5|34604|34564|285
1630425300000|2021-08-31 15:55:00|34660.5|34620.5|34645.5|34605.5|34685.5|34645.5|34625.5|34585.5|184
1630425600000|2021-08-31 16:00:00|34644|34604|34692.6|34652.6|34696.1|34656.1|34624|34584|194
1630425900000|2021-08-31 16:05:00|34696.1|34656.1|34709.7|34669.7|34749.7|34709.7|34691.1|34651.1|245
1630426200000|2021-08-31 16:10:00|34701.1|34661.1|34689|34649|34704.7|34664.7|34662.6|34622.6|230
1630426500000|2021-08-31 16:15:00|34685.5|34645.5|34649|34609|34692.6|34652.6|34642.6|34602.6|94
1630426800000|2021-08-31 16:20:00|34652.6|34612.6|34652.6|34612.6|34654|34614|34620.5|34580.5|246
1630427100000|2021-08-31 16:25:00|34654|34614|34667.6|34627.6|34682.6|34642.6|34649|34609|81
1630427400000|2021-08-31 16:30:00|34662.6|34622.6|34649|34609|34672.6|34632.6|34639|34599|70
1630427700000|2021-08-31 16:35:00|34644|34604|34649|34609|34669|34629|34642.6|34602.6|45
1630428000000|2021-08-31 16:40:00|34644|34604|34652.6|34612.6|34654.1|34614.1|34632.6|34592.6|39
1630428300000|2021-08-31 16:45:00|34647.6|34607.6|34615.5|34575.5|34654.1|34614.1|34614.1|34574.1|278
1630428600000|2021-08-31 16:50:00|34622.6|34582.6|34587|34547|34625.5|34585.5|34577|34537|381
1630428900000|2021-08-31 16:55:00|34583.4|34543.4|34588.4|34548.4|34607|34567|34571.3|34531.3|270
1630429200000|2021-08-31 17:00:00|34589.9|34549.9|34607|34567|34617|34577|34587|34547|242
1630429500000|2021-08-31 17:05:00|34605.5|34565.5|34647|34607|34647|34607|34597|34557|97
1630429800000|2021-08-31 17:10:00|34657|34617|34638.4|34598.4|34677|34637|34633.4|34593.4|194
1630430100000|2021-08-31 17:15:00|34633.4|34593.4|34654.9|34614.9|34664.9|34624.9|34631.3|34591.3|103
1630430400000|2021-08-31 17:20:00|34651.3|34611.3|34618.4|34578.4|34651.3|34611.3|34609.9|34569.9|105
1630430700000|2021-08-31 17:25:00|34614.9|34574.9|34619.9|34579.9|34628.4|34588.4|34609.9|34569.9|100
1630431000000|2021-08-31 17:30:00|34618.4|34578.4|34644.9|34604.9|34654.9|34614.9|34599.9|34559.9|95
1630431300000|2021-08-31 17:35:00|34639.9|34599.9|34608.4|34568.4|34644.9|34604.9|34608.4|34568.4|163
1630431600000|2021-08-31 17:40:00|34597|34557|34608.4|34568.4|34638.4|34598.4|34597|34557|132
1630431900000|2021-08-31 17:45:00|34609.9|34569.9|34628.5|34588.5|34628.5|34588.5|34598.4|34558.4|202
1630432200000|2021-08-31 17:50:00|34638.5|34598.5|34659.9|34619.9|34668.5|34628.5|34634.9|34594.9|346
1630432500000|2021-08-31 17:55:00|34664.9|34624.9|34659.9|34619.9|34689.9|34649.9|34627.8|34587.8|196
1630432800000|2021-08-31 18:00:00|34661.4|34621.4|34682.8|34642.8|34687.8|34647.8|34651.4|34611.4|225
1630433100000|2021-08-31 18:05:00|34681.4|34641.4|34612.8|34572.8|34682.8|34642.8|34612.8|34572.8|532
1630433400000|2021-08-31 18:10:00|34607.8|34567.8|34624.3|34584.3|34645.7|34605.7|34574.3|34534.3|1707
1630433700000|2021-08-31 18:15:00|34625.7|34585.7|34652.8|34612.8|34674.3|34634.3|34625.7|34585.7|318
1630454400000|2021-09-01 00:00:00|34679.5|34639.5|34661|34621|34691|34651|34647.5|34607.5|106
1630454700000|2021-09-01 00:05:00|34657.5|34617.5|34691|34651|34691|34651|34654.6|34614.6|19
1630455000000|2021-09-01 00:10:00|34689.6|34649.6|34684.6|34644.6|34691|34651|34666|34626|11
1630455300000|2021-09-01 00:15:00|34681|34641|34671|34631|34681|34641|34656|34616|5
1630455600000|2021-09-01 00:20:00|34669.6|34629.6|34664.6|34624.6|34671|34631|34661|34621|1
1630455900000|2021-09-01 00:25:00|34674.6|34634.6|34669.6|34629.6|34674.6|34634.6|34664.6|34624.6|5
1630456200000|2021-09-01 00:30:00|34673.1|34633.1|34668.1|34628.1|34674.6|34634.6|34659.6|34619.6|8
1630456500000|2021-09-01 00:35:00|34669.6|34629.6|34664.6|34624.6|34684.6|34644.6|34664.6|34624.6|2
1630456800000|2021-09-01 00:40:00|34663.1|34623.1|34669.6|34629.6|34674.6|34634.6|34654.6|34614.6|24
1630457100000|2021-09-01 00:45:00|34674.6|34634.6|34674.6|34634.6|34679.6|34639.6|34673.1|34633.1|3
1630457400000|2021-09-01 00:50:00|34669.6|34629.6|34674.6|34634.6|34684.6|34644.6|34664.6|34624.6|3
1630457700000|2021-09-01 00:55:00|34681.1|34641.1|34678.1|34638.1|34681.1|34641.1|34674.6|34634.6|6
1630458000000|2021-09-01 01:00:00|34674.6|34634.6|34664.6|34624.6|34674.6|34634.6|34656.1|34616.1|34
1630458300000|2021-09-01 01:05:00|34661.1|34621.1|34651.1|34611.1|34661.1|34621.1|34644.6|34604.6|5
1630458600000|2021-09-01 01:10:00|34654.6|34614.6|34617.5|34577.5|34656.1|34616.1|34611.1|34571.1|25
1630458900000|2021-09-01 01:15:00|34612.5|34572.5|34627.5|34587.5|34627.5|34587.5|34607.5|34567.5|9
1630459200000|2021-09-01 01:20:00|34626.1|34586.1|34617.5|34577.5|34627.5|34587.5|34616.1|34576.1|47
1630459500000|2021-09-01 01:25:00|34626.1|34586.1|34591.1|34551.1|34627.5|34587.5|34587.6|34547.6|26
1630459800000|2021-09-01 01:30:00|34596.1|34556.1|34597.6|34557.6|34607.6|34567.6|34587.6|34547.6|19
1630460100000|2021-09-01 01:35:00|34601.1|34561.1|34601.1|34561.1|34607.6|34567.6|34597.6|34557.6|15
1630460400000|2021-09-01 01:40:00|34597.6|34557.6|34631.1|34591.1|34637.6|34597.6|34597.6|34557.6|34
1630460700000|2021-09-01 01:45:00|34627.6|34587.6|34626.1|34586.1|34647.6|34607.6|34626.1|34586.1|19
1630461000000|2021-09-01 01:50:00|34627.6|34587.6|34631.1|34591.1|34631.1|34591.1|34617.6|34577.6|20
1630461300000|2021-09-01 01:55:00|34627.6|34587.6|34607.6|34567.6|34631.1|34591.1|34607.6|34567.6|6
1630461600000|2021-09-01 02:00:00|34612.6|34572.6|34621.1|34581.1|34634.6|34594.6|34612.6|34572.6|7
1630461900000|2021-09-01 02:05:00|34624.6|34584.6|34611.1|34571.1|34646.1|34606.1|34611.1|34571.1|17
1630462200000|2021-09-01 02:10:00|34616.1|34576.1|34611.1|34571.1|34631.1|34591.1|34607.6|34567.6|23
1630462500000|2021-09-01 02:15:00|34607.6|34567.6|34609.7|34569.7|34616.1|34576.1|34594.7|34554.7|14
1630462800000|2021-09-01 02:20:00|34606.1|34566.1|34604.7|34564.7|34609.7|34569.7|34601.1|34561.1|7
1630463100000|2021-09-01 02:25:00|34601.1|34561.1|34608.2|34568.2|34608.2|34568.2|34599.7|34559.7|6
1630463400000|2021-09-01 02:30:00|34604.7|34564.7|34604.7|34564.7|34608.2|34568.2|34591.1|34551.1|7
1630463700000|2021-09-01 02:35:00|34601.1|34561.1|34601.1|34561.1|34604.7|34564.7|34596.1|34556.1|1
1630464000000|2021-09-01 02:40:00|34604.7|34564.7|34611.1|34571.1|34616.1|34576.1|34604.7|34564.7|3
1630464300000|2021-09-01 02:45:00|34614.7|34574.7|34607.6|34567.6|34614.7|34574.7|34607.6|34567.6|12
1630464600000|2021-09-01 02:50:00|34617.6|34577.6|34624.7|34584.7|34624.7|34584.7|34611.1|34571.1|11
1630464900000|2021-09-01 02:55:00|34621.2|34581.2|34641.2|34601.2|34641.2|34601.2|34621.2|34581.2|2
1630465200000|2021-09-01 03:00:00|34644.7|34604.7|34646.2|34606.2|34656.2|34616.2|34627.6|34587.6|9
1630465500000|2021-09-01 03:05:00|34644.7|34604.7|34641.2|34601.2|34654.7|34614.7|34626.2|34586.2|6
1630465800000|2021-09-01 03:10:00|34642.6|34602.6|34641.2|34601.2|34642.6|34602.6|34626.2|34586.2|8
1630466100000|2021-09-01 03:15:00|34647.6|34607.6|34627.6|34587.6|34656.2|34616.2|34627.6|34587.6|20
1630466400000|2021-09-01 03:20:00|34631.2|34591.2|34631.2|34591.2|34637.6|34597.6|34627.6|34587.6|28
1630466700000|2021-09-01 03:25:00|34637.6|34597.6|34632.7|34592.7|34637.6|34597.6|34631.2|34591.2|2
1630467000000|2021-09-01 03:30:00|34631.2|34591.2|34622.7|34582.7|34631.2|34591.2|34619.1|34579.1|15
1630467300000|2021-09-01 03:35:00|34627.7|34587.7|34624.1|34584.1|34637.7|34597.7|34620.6|34580.6|14
1630467600000|2021-09-01 03:40:00|34622.7|34582.7|34622.7|34582.7|34631.2|34591.2|34622.7|34582.7|4
1630467900000|2021-09-01 03:45:00|34621.2|34581.2|34627.7|34587.7|34636.2|34596.2|34619.1|34579.1|10
1630468200000|2021-09-01 03:50:00|34617.7|34577.7|34624.1|34584.1|34627.7|34587.7|34617.7|34577.7|2
1630468500000|2021-09-01 03:55:00|34622.7|34582.7|34617.7|34577.7|34622.7|34582.7|34617.7|34577.7|1
1630468800000|2021-09-01 04:00:00|34621.2|34581.2|34621.2|34581.2|34627.7|34587.7|34617.7|34577.7|15
1630469100000|2021-09-01 04:05:00|34626.2|34586.2|34627.7|34587.7|34636.2|34596.2|34626.2|34586.2|4
1630469400000|2021-09-01 04:10:00|34637.7|34597.7|34627.7|34587.7|34637.7|34597.7|34627.7|34587.7|1
1630469700000|2021-09-01 04:15:00|34622.7|34582.7|34617.7|34577.7|34622.7|34582.7|34617.7|34577.7|4
1630470000000|2021-09-01 04:20:00|34627.7|34587.7|34622.7|34582.7|34627.7|34587.7|34622.7|34582.7|7
1630470300000|2021-09-01 04:25:00|34617.7|34577.7|34617.7|34577.7|34617.7|34577.7|34611.2|34571.2|2
1630470600000|2021-09-01 04:30:00|34619.2|34579.2|34617.7|34577.7|34619.2|34579.2|34609.2|34569.2|6
1630470900000|2021-09-01 04:35:00|34607.7|34567.7|34607.7|34567.7|34614.2|34574.2|34597.7|34557.7|9
1630471200000|2021-09-01 04:40:00|34604.2|34564.2|34607.7|34567.7|34607.7|34567.7|34599.2|34559.2|1
1630471500000|2021-09-01 04:45:00|34611.2|34571.2|34597.7|34557.7|34611.2|34571.2|34597.7|34557.7|7
1630471800000|2021-09-01 04:50:00|34601.2|34561.2|34597.7|34557.7|34601.2|34561.2|34596.2|34556.2|5
1630472100000|2021-09-01 04:55:00|34604.2|34564.2|34601.3|34561.3|34604.2|34564.2|34601.2|34561.2|2
1630472400000|2021-09-01 05:00:00|34602.7|34562.7|34597.7|34557.7|34607.7|34567.7|34597.7|34557.7|10
1630472700000|2021-09-01 05:05:00|34596.3|34556.3|34597.7|34557.7|34597.7|34557.7|34596.3|34556.3|2
1630473000000|2021-09-01 05:10:00|34596.3|34556.3|34587.7|34547.7|34597.7|34557.7|34577.7|34537.7|18
1630473300000|2021-09-01 05:15:00|34591.3|34551.3|34597.7|34557.7|34597.7|34557.7|34591.3|34551.3|0
1630473600000|2021-09-01 05:20:00|34591.3|34551.3|34587.7|34547.7|34592.7|34552.7|34581.3|34541.3|4
1630473900000|2021-09-01 05:25:00|34584.2|34544.2|34582.7|34542.7|34584.2|34544.2|34576.3|34536.3|25
1630474200000|2021-09-01 05:30:00|34591.3|34551.3|34592.8|34552.8|34601.3|34561.3|34586.3|34546.3|7
1630474500000|2021-09-01 05:35:00|34596.3|34556.3|34592.8|34552.8|34597.8|34557.8|34577.8|34537.8|37
1630474800000|2021-09-01 05:40:00|34591.3|34551.3|34596.3|34556.3|34601.3|34561.3|34584.8|34544.8|4
1630475100000|2021-09-01 05:45:00|34592.8|34552.8|34592.8|34552.8|34601.3|34561.3|34587.8|34547.8|10
1630475400000|2021-09-01 05:50:00|34591.3|34551.3|34567.8|34527.8|34591.3|34551.3|34567.8|34527.8|15
1630475700000|2021-09-01 05:55:00|34571.3|34531.3|34581.3|34541.3|34587.8|34547.8|34571.3|34531.3|8
1630476000000|2021-09-01 06:00:00|34584.8|34544.8|34577.8|34537.8|34591.3|34551.3|34577.8|34537.8|14
1630476300000|2021-09-01 06:05:00|34576.3|34536.3|34591.3|34551.3|34592.8|34552.8|34567.8|34527.8|16
1630476600000|2021-09-01 06:10:00|34586.3|34546.3|34576.3|34536.3|34592.8|34552.8|34576.3|34536.3|6
1630476900000|2021-09-01 06:15:00|34572.8|34532.8|34571.3|34531.3|34577.8|34537.8|34554.8|34514.8|167
1630477200000|2021-09-01 06:20:00|34567.8|34527.8|34576.3|34536.3|34591.3|34551.3|34566.3|34526.3|21
1630477500000|2021-09-01 06:25:00|34581.3|34541.3|34571.3|34531.3|34586.3|34546.3|34571.3|34531.3|10
1630477800000|2021-09-01 06:30:00|34566.3|34526.3|34557.8|34517.8|34566.3|34526.3|34556.3|34516.3|16
1630478100000|2021-09-01 06:35:00|34561.3|34521.3|34561.3|34521.3|34567.8|34527.8|34556.3|34516.3|5
1630478400000|2021-09-01 06:40:00|34564.9|34524.9|34571.3|34531.3|34574.9|34534.9|34557.8|34517.8|9
1630478700000|2021-09-01 06:45:00|34567.8|34527.8|34557.8|34517.8|34569.9|34529.9|34556.3|34516.3|6
1630479000000|2021-09-01 06:50:00|34561.3|34521.3|34574.9|34534.9|34581.3|34541.3|34554.9|34514.9|12
1630479300000|2021-09-01 06:55:00|34576.3|34536.3|34567.8|34527.8|34581.3|34541.3|34566.3|34526.3|18
1630479600000|2021-09-01 07:00:00|34566.3|34526.3|34567.8|34527.8|34576.3|34536.3|34557.8|34517.8|18
1630479900000|2021-09-01 07:05:00|34574.9|34534.9|34561.4|34521.4|34574.9|34534.9|34556.4|34516.4|9
1630480200000|2021-09-01 07:10:00|34564.9|34524.9|34557.8|34517.8|34567.8|34527.8|34554.9|34514.9|21
1630480500000|2021-09-01 07:15:00|34556.4|34516.4|34551.4|34511.4|34561.4|34521.4|34547.8|34507.8|21
1630480800000|2021-09-01 07:20:00|34547.8|34507.8|34547.8|34507.8|34561.4|34521.4|34546.4|34506.4|30
1630481100000|2021-09-01 07:25:00|34546.4|34506.4|34571.4|34531.4|34574.9|34534.9|34546.4|34506.4|20
1630481400000|2021-09-01 07:30:00|34574.9|34534.9|34547.9|34507.9|34574.9|34534.9|34547.8|34507.8|16
1630481700000|2021-09-01 07:35:00|34551.4|34511.4|34551.4|34511.4|34561.4|34521.4|34546.4|34506.4|35
1630482000000|2021-09-01 07:40:00|34547.9|34507.9|34557.9|34517.9|34557.9|34517.9|34546.4|34506.4|26
1630482300000|2021-09-01 07:45:00|34556.4|34516.4|34572.9|34532.9|34579.3|34539.3|34547.9|34507.9|102
1630482600000|2021-09-01 07:50:00|34571.4|34531.4|34567.9|34527.9|34598.4|34558.4|34567.9|34527.9|52
1630482900000|2021-09-01 07:55:00|34566.4|34526.4|34551.4|34511.4|34571.4|34531.4|34544.9|34504.9|27
1630483200000|2021-09-01 08:00:00|34546.4|34506.4|34527.9|34487.9|34552.9|34512.9|34526.4|34486.4|24
1630483500000|2021-09-01 08:05:00|34519.4|34479.4|34527.9|34487.9|34529.4|34489.4|34517.9|34477.9|29
1630483800000|2021-09-01 08:10:00|34529.4|34489.4|34524.4|34484.4|34532.9|34492.9|34517.9|34477.9|16
1630484100000|2021-09-01 08:15:00|34519.4|34479.4|34507.9|34467.9|34524.4|34484.4|34506.4|34466.4|27
1630484400000|2021-09-01 08:20:00|34509.4|34469.4|34502.9|34462.9|34509.4|34469.4|34497.9|34457.9|89
1630484700000|2021-09-01 08:25:00|34504.4|34464.4|34522.9|34482.9|34524.4|34484.4|34501.4|34461.4|12
1630485000000|2021-09-01 08:30:00|34524.4|34484.4|34536.4|34496.4|34536.4|34496.4|34522.9|34482.9|26
1630485300000|2021-09-01 08:35:00|34542.9|34502.9|34537.9|34497.9|34542.9|34502.9|34527.9|34487.9|27
1630485600000|2021-09-01 08:40:00|34534.4|34494.4|34541.4|34501.4|34547.9|34507.9|34534.4|34494.4|34
1630485900000|2021-09-01 08:45:00|34537.9|34497.9|34527.9|34487.9|34542.9|34502.9|34519.4|34479.4|15
1630486200000|2021-09-01 08:50:00|34529.4|34489.4|34517.9|34477.9|34529.4|34489.4|34517.9|34477.9|7
1630486500000|2021-09-01 08:55:00|34516.4|34476.4|34509.4|34469.4|34517.9|34477.9|34499.4|34459.4|33
1630486800000|2021-09-01 09:00:00|34507.9|34467.9|34504.4|34464.4|34514.4|34474.4|34499.4|34459.4|30
1630487100000|2021-09-01 09:05:00|34507.9|34467.9|34489.4|34449.4|34509.4|34469.4|34489.4|34449.4|59
1630487400000|2021-09-01 09:10:00|34484.4|34444.4|34484.4|34444.4|34487.9|34447.9|34469.4|34429.4|72
1630487700000|2021-09-01 09:15:00|34482.9|34442.9|34484.4|34444.4|34489.4|34449.4|34474.4|34434.4|43
1630488000000|2021-09-01 09:20:00|34487.9|34447.9|34484.4|34444.4|34489.4|34449.4|34479.4|34439.4|26
1630488300000|2021-09-01 09:25:00|34480.9|34440.9|34459.4|34419.4|34480.9|34440.9|34452.9|34412.9|79
1630488600000|2021-09-01 09:30:00|34457.9|34417.9|34477.9|34437.9|34484.4|34444.4|34457.9|34417.9|43
1630488900000|2021-09-01 09:35:00|34474.4|34434.4|34479.4|34439.4|34488|34448|34469.4|34429.4|26
1630489200000|2021-09-01 09:40:00|34478|34438|34484.4|34444.4|34488|34448|34469.4|34429.4|40
1630489500000|2021-09-01 09:45:00|34488|34448|34499.4|34459.4|34499.4|34459.4|34479.4|34439.4|64
1630489800000|2021-09-01 09:50:00|34498|34458|34514.4|34474.4|34518|34478|34489.4|34449.4|27
1630490100000|2021-09-01 09:55:00|34510.9|34470.9|34484.5|34444.5|34510.9|34470.9|34479.5|34439.5|15
1630490400000|2021-09-01 10:00:00|34479.5|34439.5|34479.5|34439.5|34488|34448|34464.5|34424.5|33
1630490700000|2021-09-01 10:05:00|34475.9|34435.9|34478|34438|34478|34438|34458|34418|28
1630491000000|2021-09-01 10:10:00|34474.5|34434.5|34484.5|34444.5|34489.5|34449.5|34468|34428|25
1630491300000|2021-09-01 10:15:00|34481.5|34441.5|34488|34448|34496.5|34456.5|34478|34438|16
1630491600000|2021-09-01 10:20:00|34481.5|34441.5|34488|34448|34496.5|34456.5|34479.5|34439.5|22
1630491900000|2021-09-01 10:25:00|34496.5|34456.5|34535|34495|34538|34498|34496.5|34456.5|216
1630492200000|2021-09-01 10:30:00|34531.5|34491.5|34521.5|34481.5|34531.5|34491.5|34506.5|34466.5|29
1630492500000|2021-09-01 10:35:00|34518|34478|34499.5|34459.5|34523|34483|34499.5|34459.5|50
1630492800000|2021-09-01 10:40:00|34503|34463|34508|34468|34514.5|34474.5|34498|34458|26
1630493100000|2021-09-01 10:45:00|34504.5|34464.5|34488|34448|34514.5|34474.5|34488|34448|15
1630493400000|2021-09-01 10:50:00|34479.5|34439.5|34468|34428|34484.5|34444.5|34459.5|34419.5|63
1630493700000|2021-09-01 10:55:00|34474.5|34434.5|34484.5|34444.5|34498|34458|34469.5|34429.5|24
1630494000000|2021-09-01 11:00:00|34488|34448|34479.5|34439.5|34499.5|34459.5|34479.5|34439.5|26
1630494300000|2021-09-01 11:05:00|34488|34448|34479.5|34439.5|34494.5|34454.5|34478|34438|19
1630494600000|2021-09-01 11:10:00|34484.5|34444.5|34514.5|34474.5|34518|34478|34478|34438|25
1630494900000|2021-09-01 11:15:00|34528|34488|34523|34483|34528|34488|34508|34468|48
1630495200000|2021-09-01 11:20:00|34533|34493|34538|34498|34548|34508|34528|34488|56
1630495500000|2021-09-01 11:25:00|34544.5|34504.5|34513|34473|34548|34508|34513|34473|62
1630495800000|2021-09-01 11:30:00|34509.5|34469.5|34494.5|34454.5|34525.1|34485.1|34491.6|34451.6|37
1630496100000|2021-09-01 11:35:00|34493|34453|34461.6|34421.6|34493|34453|34454.5|34414.5|129
1630496400000|2021-09-01 11:40:00|34468.1|34428.1|34461.6|34421.6|34468.1|34428.1|34454.5|34414.5|46
1630496700000|2021-09-01 11:45:00|34465.1|34425.1|34454.5|34414.5|34466.6|34426.6|34451.6|34411.6|58
1630497000000|2021-09-01 11:50:00|34458.1|34418.1|34471.6|34431.6|34481.6|34441.6|34454.5|34414.5|12
1630497300000|2021-09-01 11:55:00|34476.6|34436.6|34486.6|34446.6|34486.6|34446.6|34463.1|34423.1|51
1630497600000|2021-09-01 12:00:00|34489.6|34449.6|34518.1|34478.1|34528.1|34488.1|34489.6|34449.6|76
1630497900000|2021-09-01 12:05:00|34508.1|34468.1|34555.1|34515.1|34555.1|34515.1|34508.1|34468.1|102
1630498200000|2021-09-01 12:10:00|34549.6|34509.6|34591.6|34551.6|34591.6|34551.6|34545.1|34505.1|65
1630498500000|2021-09-01 12:15:00|34605.1|34565.1|34550.1|34510.1|34612.1|34572.1|34548.6|34508.6|144
1630498800000|2021-09-01 12:20:00|34546.6|34506.6|34555.1|34515.1|34560.1|34520.1|34516.6|34476.6|57
1630499100000|2021-09-01 12:25:00|34556.6|34516.6|34565.1|34525.1|34601.6|34561.6|34556.6|34516.6|102
1630499400000|2021-09-01 12:30:00|34566.6|34526.6|34551.6|34511.6|34576.6|34536.6|34541.6|34501.6|82
1630499700000|2021-09-01 12:35:00|34546.6|34506.6|34595.1|34555.1|34610.1|34570.1|34536.6|34496.6|94
1630500000000|2021-09-01 12:40:00|34585.1|34545.1|34655.1|34615.1|34665.1|34625.1|34585.1|34545.1|108
1630503000000|2021-09-01 13:30:00|34598.7|34558.7|34574.6|34534.6|34661.7|34621.7|34481.7|34441.7|1216
1630503300000|2021-09-01 13:35:00|34578.1|34538.1|34588.1|34548.1|34588.1|34548.1|34508.1|34468.1|646
1630503600000|2021-09-01 13:40:00|34589.6|34549.6|34578.2|34538.2|34618.2|34578.2|34528.2|34488.2|522
1630503900000|2021-09-01 13:45:00|34573.2|34533.2|34498.2|34458.2|34578.2|34538.2|34498.2|34458.2|212
1630504200000|2021-09-01 13:50:00|34489.6|34449.6|34534.7|34494.7|34548.2|34508.2|34489.6|34449.6|250
1630504500000|2021-09-01 13:55:00|34538.2|34498.2|34501.1|34461.1|34546.7|34506.7|34472.6|34432.6|340
1630504800000|2021-09-01 14:00:00|34497.6|34457.6|34539.7|34499.7|34539.7|34499.7|34481.1|34441.1|316
1630505100000|2021-09-01 14:05:00|34541.1|34501.1|34548.2|34508.2|34568.2|34528.2|34519.7|34479.7|237
1630505400000|2021-09-01 14:10:00|34539.7|34499.7|34588.2|34548.2|34606.7|34566.7|34536.7|34496.7|215
1630505700000|2021-09-01 14:15:00|34586.7|34546.7|34598.2|34558.2|34606.7|34566.7|34578.2|34538.2|202
1630506000000|2021-09-01 14:20:00|34596.7|34556.7|34529.7|34489.7|34616.7|34576.7|34516.7|34476.7|300
1630506300000|2021-09-01 14:25:00|34536.7|34496.7|34661.7|34621.7|34665.2|34625.2|34529.7|34489.7|356
1630506600000|2021-09-01 14:30:00|34665.2|34625.2|34544.7|34504.7|34676.7|34636.7|34539.7|34499.7|341
1630506900000|2021-09-01 14:35:00|34543.2|34503.2|34492.7|34452.7|34548.2|34508.2|34492.7|34452.7|445
1630507200000|2021-09-01 14:40:00|34491.2|34451.2|34481.2|34441.2|34499.7|34459.7|34471.2|34431.2|242
1630507500000|2021-09-01 14:45:00|34472.7|34432.7|34462.7|34422.7|34482.7|34442.7|34462.7|34422.7|190
1630507800000|2021-09-01 14:50:00|34456.2|34416.2|34461.2|34421.2|34461.2|34421.2|34441.2|34401.2|237
1630508100000|2021-09-01 14:55:00|34452.7|34412.7|34414.2|34374.2|34462.7|34422.7|34402.7|34362.7|366
1630508400000|2021-09-01 15:00:00|34412.7|34372.7|34354.2|34314.2|34414.2|34374.2|34352.7|34312.7|361
1630508700000|2021-09-01 15:05:00|34352.7|34312.7|34344.2|34304.2|34365.7|34325.7|34325.7|34285.7|457
1630509000000|2021-09-01 15:10:00|34345.7|34305.7|34354.2|34314.2|34364.2|34324.2|34325.7|34285.7|268
1630509300000|2021-09-01 15:15:00|34355.7|34315.7|34335.7|34295.7|34374.2|34334.2|34330.7|34290.7|362
1630509600000|2021-09-01 15:20:00|34334.2|34294.2|34335.7|34295.7|34364.2|34324.2|34324.2|34284.2|345
1630509900000|2021-09-01 15:25:00|34339.2|34299.2|34334.2|34294.2|34354.2|34314.2|34325.7|34285.7|207
1630510200000|2021-09-01 15:30:00|34335.7|34295.7|34304.2|34264.2|34335.7|34295.7|34302.7|34262.7|483
1630510500000|2021-09-01 15:35:00|34302.7|34262.7|34304.2|34264.2|34324.2|34284.2|34294.2|34254.2|210
1630510800000|2021-09-01 15:40:00|34299.2|34259.2|34334.2|34294.2|34334.2|34294.2|34284.2|34244.2|129
1630511100000|2021-09-01 15:45:00|34324.2|34284.2|34314.2|34274.2|34345.7|34305.7|34304.2|34264.2|166
1630511400000|2021-09-01 15:50:00|34307.7|34267.7|34365.7|34325.7|34382.7|34342.7|34307.7|34267.7|340
1630511700000|2021-09-01 15:55:00|34364.2|34324.2|34334.2|34294.2|34367.7|34327.7|34332.7|34292.7|312
1630512000000|2021-09-01 16:00:00|34339.2|34299.2|34340.7|34300.7|34345.7|34305.7|34304.2|34264.2|411
1630512300000|2021-09-01 16:05:00|34344.2|34304.2|34365.7|34325.7|34374.2|34334.2|34340.7|34300.7|431
1630512600000|2021-09-01 16:10:00|34364.2|34324.2|34345.7|34305.7|34375.7|34335.7|34344.2|34304.2|122
1630512900000|2021-09-01 16:15:00|34340.7|34300.7|34307.2|34267.2|34345.7|34305.7|34305.7|34265.7|138
1630513200000|2021-09-01 16:20:00|34305.7|34265.7|34297.2|34257.2|34307.2|34267.2|34287.2|34247.2|171
1630513500000|2021-09-01 16:25:00|34295.7|34255.7|34277.2|34237.2|34307.2|34267.2|34275.8|34235.8|222
1630513800000|2021-09-01 16:30:00|34275.8|34235.8|34280.8|34240.8|34297.2|34257.2|34245.8|34205.8|373
1630514100000|2021-09-01 16:35:00|34285.8|34245.8|34257.3|34217.3|34287.2|34247.2|34237.3|34197.3|169
1630514400000|2021-09-01 16:40:00|34253.7|34213.7|34253.8|34213.8|34262.3|34222.3|34238.7|34198.7|111
1630514700000|2021-09-01 16:45:00|34257.3|34217.3|34225.8|34185.8|34257.3|34217.3|34225.8|34185.8|144
1630515000000|2021-09-01 16:50:00|34217.3|34177.3|34218.8|34178.8|34257.3|34217.3|34217.3|34177.3|242
1630515300000|2021-09-01 16:55:00|34222.3|34182.3|34227.3|34187.3|34247.3|34207.3|34215.8|34175.8|209
1630515600000|2021-09-01 17:00:00|34225.8|34185.8|34187.3|34147.3|34225.8|34185.8|34187.3|34147.3|174
1630515900000|2021-09-01 17:05:00|34185.8|34145.8|34207.3|34167.3|34217.3|34177.3|34178.8|34138.8|195
1630516200000|2021-09-01 17:10:00|34217.3|34177.3|34267.3|34227.3|34267.3|34227.3|34217.3|34177.3|441
1630516500000|2021-09-01 17:15:00|34265.8|34225.8|34314.3|34274.3|34314.3|34274.3|34257.3|34217.3|214
1630516800000|2021-09-01 17:20:00|34304.3|34264.3|34295.8|34255.8|34324.3|34284.3|34295.8|34255.8|265
1630517100000|2021-09-01 17:25:00|34299.3|34259.3|34300.8|34260.8|34325.8|34285.8|34290.8|34250.8|151
1630517400000|2021-09-01 17:30:00|34295.8|34255.8|34337.3|34297.3|34355.8|34315.8|34278.8|34238.8|240
1630517700000|2021-09-01 17:35:00|34347.3|34307.3|34327.3|34287.3|34347.3|34307.3|34325.8|34285.8|196
1630518000000|2021-09-01 17:40:00|34317.3|34277.3|34277.3|34237.3|34317.3|34277.3|34277.3|34237.3|176
1630518300000|2021-09-01 17:45:00|34287.3|34247.3|34293.8|34253.8|34322.3|34282.3|34278.8|34238.8|353
1630518600000|2021-09-01 17:50:00|34297.3|34257.3|34277.3|34237.3|34328.8|34288.8|34277.3|34237.3|203
1630518900000|2021-09-01 17:55:00|34278.8|34238.8|34297.3|34257.3|34317.3|34277.3|34275.8|34235.8|191
1630519200000|2021-09-01 18:00:00|34300.8|34260.8|34312.9|34272.9|34323.8|34283.8|34282.3|34242.3|295
1630519500000|2021-09-01 18:05:00|34307.9|34267.9|34421.4|34381.4|34429.9|34389.9|34304.3|34264.3|752
1630519800000|2021-09-01 18:10:00|34412.9|34372.9|34420.9|34380.9|34422.9|34382.9|34363.9|34323.9|2148
1630520100000|2021-09-01 18:15:00|34419.4|34379.4|34428.9|34388.9|34453.9|34413.9|34411.9|34371.9|733
1630540800000|2021-09-02 00:00:00|34435.6|34395.6|34362.2|34322.2|34452.2|34412.2|34335.6|34295.6|198
1630541100000|2021-09-02 00:05:00|34365.7|34325.7|34395.7|34355.7|34407.2|34367.2|34355.7|34315.7|71
1630541400000|2021-09-02 00:10:00|34392.2|34352.2|34432.2|34392.2|34447.2|34407.2|34385.7|34345.7|83
1630541700000|2021-09-02 00:15:00|34427.2|34387.2|34427.2|34387.2|34432.2|34392.2|34415.7|34375.7|30
1630542000000|2021-09-02 00:20:00|34422.2|34382.2|34397.2|34357.2|34427.2|34387.2|34397.2|34357.2|26
1630542300000|2021-09-02 00:25:00|34392.2|34352.2|34367.2|34327.2|34392.2|34352.2|34365.7|34325.7|13
1630542600000|2021-09-02 00:30:00|34372.2|34332.2|34352.2|34312.2|34372.2|34332.2|34342.2|34302.2|25
1630542900000|2021-09-02 00:35:00|34357.2|34317.2|34357.2|34317.2|34357.2|34317.2|34347.2|34307.2|2
1630543200000|2021-09-02 00:40:00|34355.7|34315.7|34357.2|34317.2|34367.2|34327.2|34337.2|34297.2|9
1630543500000|2021-09-02 00:45:00|34372.2|34332.2|34385.7|34345.7|34400.7|34360.7|34362.2|34322.2|54
1630543800000|2021-09-02 00:50:00|34395.7|34355.7|34435.7|34395.7|34435.7|34395.7|34392.2|34352.2|39
1630544100000|2021-09-02 00:55:00|34442.2|34402.2|34495.7|34455.7|34495.7|34455.7|34442.2|34402.2|56
1630544400000|2021-09-02 01:00:00|34492.2|34452.2|34462.2|34422.2|34507.2|34467.2|34455.7|34415.7|36
1630544700000|2021-09-02 01:05:00|34458.7|34418.7|34485.7|34445.7|34485.7|34445.7|34445.7|34405.7|13
1630545000000|2021-09-02 01:10:00|34487.2|34447.2|34477.2|34437.2|34495.7|34455.7|34475.7|34435.7|22
1630545300000|2021-09-02 01:15:00|34475.7|34435.7|34467.2|34427.2|34485.7|34445.7|34467.2|34427.2|14
1630545600000|2021-09-02 01:20:00|34468.7|34428.7|34475.7|34435.7|34477.2|34437.2|34467.2|34427.2|9
1630545900000|2021-09-02 01:25:00|34477.2|34437.2|34492.2|34452.2|34505.7|34465.7|34475.7|34435.7|20
1630546200000|2021-09-02 01:30:00|34495.7|34455.7|34495.7|34455.7|34497.2|34457.2|34478.7|34438.7|9
1630546500000|2021-09-02 01:35:00|34497.2|34457.2|34472.2|34432.2|34497.2|34457.2|34472.2|34432.2|11
1630546800000|2021-09-02 01:40:00|34468.7|34428.7|34485.7|34445.7|34487.2|34447.2|34467.2|34427.2|36
1630547100000|2021-09-02 01:45:00|34487.2|34447.2|34482.2|34442.2|34495.7|34455.7|34482.2|34442.2|10
1630547400000|2021-09-02 01:50:00|34485.7|34445.7|34495.7|34455.7|34505.7|34465.7|34482.2|34442.2|6
1630547700000|2021-09-02 01:55:00|34500.7|34460.7|34495.7|34455.7|34500.7|34460.7|34485.7|34445.7|11
1630548000000|2021-09-02 02:00:00|34490.7|34450.7|34495.7|34455.7|34495.7|34455.7|34485.7|34445.7|2
1630548300000|2021-09-02 02:05:00|34497.3|34457.3|34495.7|34455.7|34497.3|34457.3|34495.7|34455.7|21
1630548600000|2021-09-02 02:10:00|34485.7|34445.7|34487.3|34447.3|34497.3|34457.3|34482.3|34442.3|19
1630548900000|2021-09-02 02:15:00|34485.7|34445.7|34477.3|34437.3|34487.3|34447.3|34475.8|34435.8|5
1630549200000|2021-09-02 02:20:00|34475.8|34435.8|34487.3|34447.3|34487.3|34447.3|34475.8|34435.8|7
1630549500000|2021-09-02 02:25:00|34485.8|34445.8|34485.8|34445.8|34487.3|34447.3|34482.3|34442.3|4
1630549800000|2021-09-02 02:30:00|34487.3|34447.3|34485.8|34445.8|34495.8|34455.8|34482.3|34442.3|14
1630550100000|2021-09-02 02:35:00|34490.8|34450.8|34487.3|34447.3|34495.8|34455.8|34477.3|34437.3|12
1630550400000|2021-09-02 02:40:00|34485.8|34445.8|34482.3|34442.3|34487.3|34447.3|34482.3|34442.3|6
1630550700000|2021-09-02 02:45:00|34487.3|34447.3|34495.8|34455.8|34495.8|34455.8|34477.3|34437.3|13
1630551000000|2021-09-02 02:50:00|34497.3|34457.3|34482.3|34442.3|34497.3|34457.3|34482.3|34442.3|7
1630551300000|2021-09-02 02:55:00|34485.8|34445.8|34495.8|34455.8|34497.3|34457.3|34485.8|34445.8|22
1630551600000|2021-09-02 03:00:00|34492.3|34452.3|34485.8|34445.8|34497.3|34457.3|34482.3|34442.3|16
1630551900000|2021-09-02 03:05:00|34487.3|34447.3|34485.8|34445.8|34495.8|34455.8|34485.8|34445.8|8
1630552200000|2021-09-02 03:10:00|34487.3|34447.3|34485.8|34445.8|34492.3|34452.3|34482.3|34442.3|11
1630552500000|2021-09-02 03:15:00|34487.3|34447.3|34472.3|34432.3|34487.3|34447.3|34472.3|34432.3|13
1630552800000|2021-09-02 03:20:00|34475.8|34435.8|34485.8|34445.8|34492.3|34452.3|34472.3|34432.3|12
1630553100000|2021-09-02 03:25:00|34482.3|34442.3|34472.3|34432.3|34485.8|34445.8|34472.3|34432.3|5
1630553400000|2021-09-02 03:30:00|34468.8|34428.8|34472.3|34432.3|34472.3|34432.3|34465.8|34425.8|7
1630553700000|2021-09-02 03:35:00|34475.8|34435.8|34472.3|34432.3|34475.8|34435.8|34467.3|34427.3|2
1630554000000|2021-09-02 03:40:00|34475.8|34435.8|34475.8|34435.8|34475.8|34435.8|34475.8|34435.8|0
1630554300000|2021-09-02 03:45:00|34477.3|34437.3|34475.8|34435.8|34485.8|34445.8|34475.8|34435.8|3
1630554600000|2021-09-02 03:50:00|34482.3|34442.3|34480.8|34440.8|34482.3|34442.3|34475.8|34435.8|4
1630554900000|2021-09-02 03:55:00|34477.3|34437.3|34480.8|34440.8|34480.8|34440.8|34477.3|34437.3|0
1630555200000|2021-09-02 04:00:00|34475.8|34435.8|34482.3|34442.3|34482.3|34442.3|34475.8|34435.8|10
1630555500000|2021-09-02 04:05:00|34480.8|34440.8|34480.8|34440.8|34482.3|34442.3|34480.8|34440.8|1
1630555800000|2021-09-02 04:10:00|34487.4|34447.4|34487.4|34447.4|34492.4|34452.4|34487.4|34447.4|9
1630556100000|2021-09-02 04:15:00|34492.4|34452.4|34490.8|34450.8|34492.4|34452.4|34487.4|34447.4|6
1630556400000|2021-09-02 04:20:00|34492.4|34452.4|34487.4|34447.4|34495.8|34455.8|34487.4|34447.4|7
1630556700000|2021-09-02 04:25:00|34492.4|34452.4|34490.9|34450.9|34492.4|34452.4|34490.9|34450.9|1
1630557000000|2021-09-02 04:30:00|34494.3|34454.3|34487.4|34447.4|34495.9|34455.9|34487.4|34447.4|1
1630557300000|2021-09-02 04:35:00|34490.9|34450.9|34485.9|34445.9|34490.9|34450.9|34485.9|34445.9|5
1630557600000|2021-09-02 04:40:00|34484.3|34444.3|34485.9|34445.9|34487.4|34447.4|34484.3|34444.3|5
1630557900000|2021-09-02 04:45:00|34475.9|34435.9|34475.9|34435.9|34477.4|34437.4|34467.4|34427.4|15
1630558200000|2021-09-02 04:50:00|34477.4|34437.4|34484.4|34444.4|34487.4|34447.4|34475.9|34435.9|2
1630558500000|2021-09-02 04:55:00|34485.9|34445.9|34475.9|34435.9|34485.9|34445.9|34475.9|34435.9|2
1630558800000|2021-09-02 05:00:00|34470.9|34430.9|34467.4|34427.4|34472.4|34432.4|34467.4|34427.4|2
1630559100000|2021-09-02 05:05:00|34465.9|34425.9|34437.4|34397.4|34475.9|34435.9|34437.4|34397.4|17
1630559400000|2021-09-02 05:10:00|34435.9|34395.9|34392.4|34352.4|34435.9|34395.9|34388.9|34348.9|74
1630559700000|2021-09-02 05:15:00|34388.9|34348.9|34392.4|34352.4|34395.9|34355.9|34388.9|34348.9|3
1630560000000|2021-09-02 05:20:00|34388.9|34348.9|34362.4|34322.4|34392.4|34352.4|34362.4|34322.4|40
1630560300000|2021-09-02 05:25:00|34365.9|34325.9|34365.9|34325.9|34365.9|34325.9|34355.9|34315.9|16
1630560600000|2021-09-02 05:30:00|34372.4|34332.4|34432.4|34392.4|34455.9|34415.9|34370.9|34330.9|52
1630560900000|2021-09-02 05:35:00|34435.9|34395.9|34450.9|34410.9|34455.9|34415.9|34425.9|34385.9|11
1630561200000|2021-09-02 05:40:00|34445.9|34405.9|34442.4|34402.4|34455.9|34415.9|34428.9|34388.9|7
1630561500000|2021-09-02 05:45:00|34445.9|34405.9|34422.4|34382.4|34445.9|34405.9|34407.4|34367.4|18
1630561800000|2021-09-02 05:50:00|34420.9|34380.9|34407.4|34367.4|34422.4|34382.4|34405.9|34365.9|7
1630562100000|2021-09-02 05:55:00|34405.9|34365.9|34435.9|34395.9|34440.9|34400.9|34402.4|34362.4|33
1630562400000|2021-09-02 06:00:00|34440.9|34400.9|34425.9|34385.9|34440.9|34400.9|34415.9|34375.9|8
1630562700000|2021-09-02 06:05:00|34435.9|34395.9|34440.9|34400.9|34445.9|34405.9|34432.4|34392.4|15
1630563000000|2021-09-02 06:10:00|34445.9|34405.9|34455.9|34415.9|34465.9|34425.9|34439.4|34399.4|24
1630563300000|2021-09-02 06:15:00|34459.4|34419.4|34479.4|34439.4|34485.9|34445.9|34445.9|34405.9|74
1630563600000|2021-09-02 06:20:00|34480.9|34440.9|34495.9|34455.9|34495.9|34455.9|34465.9|34425.9|15
1630563900000|2021-09-02 06:25:00|34500.9|34460.9|34505.9|34465.9|34510.9|34470.9|34489.4|34449.4|36
1630564200000|2021-09-02 06:30:00|34502.5|34462.5|34485.9|34445.9|34507.5|34467.5|34480.9|34440.9|51
1630564500000|2021-09-02 06:35:00|34495.9|34455.9|34522.5|34482.5|34526|34486|34495.9|34455.9|101
1630564800000|2021-09-02 06:40:00|34526|34486|34499|34459|34537.5|34497.5|34489|34449|100
1630565100000|2021-09-02 06:45:00|34509|34469|34509|34469|34529|34489|34499|34459|37
1630565400000|2021-09-02 06:50:00|34514|34474|34509|34469|34524|34484|34509|34469|24
1630565700000|2021-09-02 06:55:00|34515.5|34475.5|34499|34459|34539|34499|34499|34459|43
1630566000000|2021-09-02 07:00:00|34504|34464|34499|34459|34507.5|34467.5|34484|34444|18
1630566300000|2021-09-02 07:05:00|34494|34454|34495.5|34455.5|34500.5|34460.5|34472|34432|28
1630566600000|2021-09-02 07:10:00|34489|34449|34495.5|34455.5|34495.5|34455.5|34462|34422|27
1630566900000|2021-09-02 07:15:00|34490.5|34450.5|34469|34429|34490.5|34450.5|34469|34429|8
1630567200000|2021-09-02 07:20:00|34472.5|34432.5|34465.5|34425.5|34472.5|34432.5|34459|34419|9
1630567500000|2021-09-02 07:25:00|34460.5|34420.5|34440.5|34400.5|34460.5|34420.5|34439|34399|8
1630567800000|2021-09-02 07:30:00|34439|34399|34414|34374|34439|34399|34410.5|34370.5|30
1630568100000|2021-09-02 07:35:00|34417.5|34377.5|34414|34374|34430.5|34390.5|34404|34364|30
1630568400000|2021-09-02 07:40:00|34415.6|34375.6|34414|34374|34424|34384|34399|34359|16
1630568700000|2021-09-02 07:45:00|34415.6|34375.6|34369|34329|34419|34379|34360.6|34320.6|29
1630569000000|2021-09-02 07:50:00|34375.6|34335.6|34355.6|34315.6|34379|34339|34350.6|34310.6|31
1630569300000|2021-09-02 07:55:00|34350.6|34310.6|34355.6|34315.6|34360.6|34320.6|34342.1|34302.1|10
1630569600000|2021-09-02 08:00:00|34359.1|34319.1|34360.6|34320.6|34369.1|34329.1|34340.6|34300.6|39
1630569900000|2021-09-02 08:05:00|34364.1|34324.1|34365.6|34325.6|34369.1|34329.1|34355.6|34315.6|6
1630570200000|2021-09-02 08:10:00|34364.1|34324.1|34359.1|34319.1|34369.1|34329.1|34355.6|34315.6|7
1630570500000|2021-09-02 08:15:00|34350.6|34310.6|34325.6|34285.6|34359.1|34319.1|34319.1|34279.1|19
1630570800000|2021-09-02 08:20:00|34329.1|34289.1|34330.6|34290.6|34340.6|34300.6|34320.6|34280.6|10
1630571100000|2021-09-02 08:25:00|34335.6|34295.6|34335.6|34295.6|34350.6|34310.6|34335.6|34295.6|10
1630571400000|2021-09-02 08:30:00|34340.6|34300.6|34335.6|34295.6|34340.6|34300.6|34329.1|34289.1|8
1630571700000|2021-09-02 08:35:00|34339.1|34299.1|34325.6|34285.6|34345.6|34305.6|34325.6|34285.6|8
1630572000000|2021-09-02 08:40:00|34329.1|34289.1|34329.1|34289.1|34339.1|34299.1|34320.6|34280.6|15
1630572300000|2021-09-02 08:45:00|34330.6|34290.6|34320.6|34280.6|34330.6|34290.6|34319.1|34279.1|13
1630572600000|2021-09-02 08:50:00|34329.1|34289.1|34325.6|34285.6|34330.6|34290.6|34320.6|34280.6|11
1630572900000|2021-09-02 08:55:00|34329.1|34289.1|34325.6|34285.6|34330.6|34290.6|34322.1|34282.1|17
1630573200000|2021-09-02 09:00:00|34320.6|34280.6|34330.6|34290.6|34330.6|34290.6|34319.1|34279.1|33
1630573500000|2021-09-02 09:05:00|34329.1|34289.1|34339.1|34299.1|34340.6|34300.6|34329.1|34289.1|20
1630573800000|2021-09-02 09:10:00|34329.1|34289.1|34360.6|34320.6|34367.6|34327.6|34329.1|34289.1|69
1630574100000|2021-09-02 09:15:00|34364.1|34324.1|34350.6|34310.6|34364.1|34324.1|34350.6|34310.6|12
1630574400000|2021-09-02 09:20:00|34354.1|34314.1|34305.6|34265.6|34354.1|34314.1|34289.1|34249.1|30
1630574700000|2021-09-02 09:25:00|34299.1|34259.1|34325.6|34285.6|34335.6|34295.6|34299.1|34259.1|24
1630575000000|2021-09-02 09:30:00|34329.1|34289.1|34340.6|34300.6|34344.1|34304.1|34319.1|34279.1|19
1630575300000|2021-09-02 09:35:00|34345.6|34305.6|34315.7|34275.7|34345.7|34305.7|34315.7|34275.7|33
1630575600000|2021-09-02 09:40:00|34320.7|34280.7|34325.7|34285.7|34329.1|34289.1|34300.7|34260.7|18
1630575900000|2021-09-02 09:45:00|34322.2|34282.2|34320.7|34280.7|34335.7|34295.7|34315.7|34275.7|17
1630576200000|2021-09-02 09:50:00|34319.1|34279.1|34290.7|34250.7|34319.1|34279.1|34285.7|34245.7|72
1630576500000|2021-09-02 09:55:00|34295.7|34255.7|34334.1|34294.1|34337.6|34297.6|34295.7|34255.7|36
1630576800000|2021-09-02 10:00:00|34332.6|34292.6|34315.7|34275.7|34332.6|34292.6|34289.2|34249.2|34
1630577100000|2021-09-02 10:05:00|34314.2|34274.2|34334.2|34294.2|34349.2|34309.2|34299.2|34259.2|68
1630577400000|2021-09-02 10:10:00|34329.2|34289.2|34329.2|34289.2|34339.2|34299.2|34329.2|34289.2|22
1630577700000|2021-09-02 10:15:00|34327.6|34287.6|34339.2|34299.2|34359.2|34319.2|34327.6|34287.6|41
1630578000000|2021-09-02 10:20:00|34344.2|34304.2|34339.2|34299.2|34349.2|34309.2|34329.2|34289.2|25
1630578300000|2021-09-02 10:25:00|34334.2|34294.2|34339.2|34299.2|34349.2|34309.2|34329.2|34289.2|131
1630578600000|2021-09-02 10:30:00|34340.7|34300.7|34339.2|34299.2|34349.2|34309.2|34329.2|34289.2|45
1630578900000|2021-09-02 10:35:00|34352.7|34312.7|34359.2|34319.2|34369.2|34329.2|34339.2|34299.2|64
1630579200000|2021-09-02 10:40:00|34354.2|34314.2|34339.2|34299.2|34354.2|34314.2|34329.2|34289.2|17
1630579500000|2021-09-02 10:45:00|34329.2|34289.2|34339.2|34299.2|34349.2|34309.2|34329.2|34289.2|13
1630579800000|2021-09-02 10:50:00|34337.7|34297.7|34309.2|34269.2|34339.2|34299.2|34309.2|34269.2|49
1630580100000|2021-09-02 10:55:00|34299.2|34259.2|34295.7|34255.7|34320.7|34280.7|34280.7|34240.7|48
1630580400000|2021-09-02 11:00:00|34290.7|34250.7|34280.7|34240.7|34315.7|34275.7|34280.7|34240.7|51
1630580700000|2021-09-02 11:05:00|34285.7|34245.7|34320.7|34280.7|34329.2|34289.2|34285.7|34245.7|73
1630581000000|2021-09-02 11:10:00|34324.2|34284.2|34295.7|34255.7|34325.7|34285.7|34289.2|34249.2|21
1630581300000|2021-09-02 11:15:00|34290.7|34250.7|34302.7|34262.7|34309.2|34269.2|34275.7|34235.7|78
1630581600000|2021-09-02 11:20:00|34299.2|34259.2|34309.2|34269.2|34309.2|34269.2|34289.2|34249.2|14
1630581900000|2021-09-02 11:25:00|34317.7|34277.7|34327.7|34287.7|34334.2|34294.2|34315.7|34275.7|11
1630582200000|2021-09-02 11:30:00|34329.2|34289.2|34327.7|34287.7|34349.2|34309.2|34324.2|34284.2|14
1630582500000|2021-09-02 11:35:00|34320.8|34280.8|34339.2|34299.2|34339.2|34299.2|34314.2|34274.2|9
1630582800000|2021-09-02 11:40:00|34344.2|34304.2|34324.2|34284.2|34352.7|34312.7|34324.2|34284.2|21
1630583100000|2021-09-02 11:45:00|34327.7|34287.7|34299.2|34259.2|34329.2|34289.2|34287.7|34247.7|27
1630583400000|2021-09-02 11:50:00|34300.8|34260.8|34284.2|34244.2|34307.7|34267.7|34279.2|34239.2|41
1630583700000|2021-09-02 11:55:00|34287.7|34247.7|34269.2|34229.2|34289.2|34249.2|34267.7|34227.7|16
1630584000000|2021-09-02 12:00:00|34264.2|34224.2|34249.3|34209.3|34292.7|34252.7|34244.3|34204.3|81
1630584300000|2021-09-02 12:05:00|34250.8|34210.8|34220.8|34180.8|34259.3|34219.3|34220.8|34180.8|141
1630584600000|2021-09-02 12:10:00|34225.8|34185.8|34229.3|34189.3|34244.3|34204.3|34219.3|34179.3|63
1630584900000|2021-09-02 12:15:00|34230.8|34190.8|34234.3|34194.3|34239.3|34199.3|34220.8|34180.8|47
1630585200000|2021-09-02 12:20:00|34230.8|34190.8|34199.3|34159.3|34239.3|34199.3|34179.3|34139.3|107
1630585500000|2021-09-02 12:25:00|34195.8|34155.8|34190.8|34150.8|34199.3|34159.3|34170.8|34130.8|136
1630585800000|2021-09-02 12:30:00|34240.8|34200.8|34259.3|34219.3|34327.7|34287.7|34239.3|34199.3|208
1630586100000|2021-09-02 12:35:00|34260.8|34220.8|34289.3|34249.3|34309.3|34269.3|34260.8|34220.8|118
1630586400000|2021-09-02 12:40:00|34290.8|34250.8|34312.8|34272.8|34324.3|34284.3|34279.3|34239.3|101
1630589400000|2021-09-02 13:30:00|34262.4|34222.4|34160.9|34120.9|34287.8|34247.8|34092.4|34052.4|1387
1630589700000|2021-09-02 13:35:00|34163.9|34123.9|34133.9|34093.9|34167.4|34127.4|34083.9|34043.9|1074
1630590000000|2021-09-02 13:40:00|34123.9|34083.9|34138.9|34098.9|34162.4|34122.4|34103.9|34063.9|402
1630590300000|2021-09-02 13:45:00|34135.4|34095.4|34162.4|34122.4|34207.4|34167.4|34133.9|34093.9|436
1630590600000|2021-09-02 13:50:00|34172.4|34132.4|34202.4|34162.4|34205.9|34165.9|34098.9|34058.9|383
1630590900000|2021-09-02 13:55:00|34210.9|34170.9|34204.3|34164.3|34229.3|34189.3|34168.9|34128.9|491
1630591200000|2021-09-02 14:00:00|34200.9|34160.9|34140.9|34100.9|34209.3|34169.3|34139.3|34099.3|243
1630591500000|2021-09-02 14:05:00|34135.9|34095.9|34209.4|34169.4|34210.9|34170.9|34132.4|34092.4|365
1630591800000|2021-09-02 14:10:00|34210.9|34170.9|34295.9|34255.9|34329.4|34289.4|34209.4|34169.4|408
1630592100000|2021-09-02 14:15:00|34290.9|34250.9|34299.4|34259.4|34330.9|34290.9|34279.4|34239.4|268
1630592400000|2021-09-02 14:20:00|34294.4|34254.4|34280.9|34240.9|34359.4|34319.4|34272.4|34232.4|324
1630592700000|2021-09-02 14:25:00|34287.8|34247.8|34355.9|34315.9|34360.9|34320.9|34279.4|34239.4|257
1630593000000|2021-09-02 14:30:00|34354.4|34314.4|34234|34194|34359.4|34319.4|34202.4|34162.4|314
1630593300000|2021-09-02 14:35:00|34232.4|34192.4|34180.9|34140.9|34290.9|34250.9|34160.9|34120.9|835
1630593600000|2021-09-02 14:40:00|34179.4|34139.4|34154|34114|34199.4|34159.4|34149|34109|250
1630593900000|2021-09-02 14:45:00|34152.4|34112.4|34099|34059|34162.4|34122.4|34084|34044|385
1630594200000|2021-09-02 14:50:00|34097.4|34057.4|34124|34084|34124|34084|34084|34044|357
1630594500000|2021-09-02 14:55:00|34122.5|34082.5|34104|34064|34164|34124|34104|34064|354
1630594800000|2021-09-02 15:00:00|34094|34054|34104|34064|34134|34094|34094|34054|306
1630595100000|2021-09-02 15:05:00|34102.5|34062.5|34084|34044|34134|34094|34074|34034|299
1630595400000|2021-09-02 15:10:00|34082.5|34042.5|34037.1|33997.1|34082.5|34042.5|34023.6|33983.6|505
1630595700000|2021-09-02 15:15:00|34035.5|33995.5|34057.1|34017.1|34077.1|34037.1|34017.1|33977.1|321
1630596000000|2021-09-02 15:20:00|34067.1|34027.1|34047.1|34007.1|34077.1|34037.1|34037.1|33997.1|237
1630596300000|2021-09-02 15:25:00|34057.1|34017.1|34023.6|33983.6|34065.5|34025.5|34017.1|33977.1|285
1630596600000|2021-09-02 15:30:00|34020.1|33980.1|34028.6|33988.6|34038.6|33998.6|34010.1|33970.1|238
1630596900000|2021-09-02 15:35:00|34030.1|33990.1|34048.6|34008.6|34058.6|34018.6|34027.1|33987.1|127
1630597200000|2021-09-02 15:40:00|34050.1|34010.1|34070.2|34030.2|34070.2|34030.2|34038.6|33998.6|165
1630597500000|2021-09-02 15:45:00|34078.6|34038.6|34060.2|34020.2|34080.2|34040.2|34048.6|34008.6|251
1630597800000|2021-09-02 15:50:00|34058.6|34018.6|34127.1|34087.1|34128.6|34088.6|34058.6|34018.6|243
1630598100000|2021-09-02 15:55:00|34123.6|34083.6|34117.1|34077.1|34137.1|34097.1|34107.1|34067.1|159
1630598400000|2021-09-02 16:00:00|34127.1|34087.1|34110.6|34070.6|34130.6|34090.6|34105.6|34065.6|168
1630598700000|2021-09-02 16:05:00|34117.1|34077.1|34115.6|34075.6|34117.1|34077.1|34074|34034|428
1630599000000|2021-09-02 16:10:00|34112.1|34072.1|34115.6|34075.6|34135.6|34095.6|34102.1|34062.1|157
1630599300000|2021-09-02 16:15:00|34117.1|34077.1|34107.1|34067.1|34125.6|34085.6|34077.1|34037.1|107
1630599600000|2021-09-02 16:20:00|34115.6|34075.6|34118.7|34078.7|34145.6|34105.6|34107.1|34067.1|199
1630599900000|2021-09-02 16:25:00|34120.2|34080.2|34120.2|34080.2|34120.2|34080.2|34108.7|34068.7|70
1630600200000|2021-09-02 16:30:00|34118.7|34078.7|34127.1|34087.1|34148.7|34108.7|34118.7|34078.7|181
1630600500000|2021-09-02 16:35:00|34128.7|34088.7|34175.6|34135.6|34205.6|34165.6|34127.1|34087.1|104
1630600800000|2021-09-02 16:40:00|34177.1|34137.1|34195.6|34155.6|34195.6|34155.6|34160.6|34120.6|142
1630601100000|2021-09-02 16:45:00|34187.1|34147.1|34205.6|34165.6|34215.6|34175.6|34185.6|34145.6|108
1630601400000|2021-09-02 16:50:00|34197.2|34157.2|34187.2|34147.2|34205.6|34165.6|34165.6|34125.6|125
1630601700000|2021-09-02 16:55:00|34185.6|34145.6|34167.2|34127.2|34187.2|34147.2|34165.6|34125.6|141
1630602000000|2021-09-02 17:00:00|34162.2|34122.2|34157.2|34117.2|34177.2|34137.2|34148.7|34108.7|91
1630602300000|2021-09-02 17:05:00|34160.6|34120.6|34147.2|34107.2|34177.2|34137.2|34145.6|34105.6|68
1630602600000|2021-09-02 17:10:00|34152.2|34112.2|34127.2|34087.2|34155.6|34115.6|34125.6|34085.6|51
1630602900000|2021-09-02 17:15:00|34125.6|34085.6|34148.7|34108.7|34168.7|34128.7|34125.6|34085.6|104
1630603200000|2021-09-02 17:20:00|34147.2|34107.2|34143.7|34103.7|34170.3|34130.3|34138.7|34098.7|100
1630603500000|2021-09-02 17:25:00|34148.7|34108.7|34163.7|34123.7|34178.7|34138.7|34147.2|34107.2|99
1630603800000|2021-09-02 17:30:00|34160.3|34120.3|34143.7|34103.7|34168.7|34128.7|34130.3|34090.3|332
1630604100000|2021-09-02 17:35:00|34140.3|34100.3|34158.7|34118.7|34167.2|34127.2|34138.7|34098.7|183
1630604400000|2021-09-02 17:40:00|34155.3|34115.3|34156.8|34116.8|34170.3|34130.3|34141.8|34101.8|278
1630604700000|2021-09-02 17:45:00|34160.3|34120.3|34140.3|34100.3|34163.3|34123.3|34131.8|34091.8|219
1630605000000|2021-09-02 17:50:00|34138.7|34098.7|34147.2|34107.2|34150.3|34110.3|34130.3|34090.3|178
1630605300000|2021-09-02 17:55:00|34143.8|34103.8|34118.8|34078.8|34147.2|34107.2|34108.8|34068.8|215
1630605600000|2021-09-02 18:00:00|34120.3|34080.3|34150.3|34110.3|34155.3|34115.3|34117.2|34077.2|209
1630605900000|2021-09-02 18:05:00|34158.8|34118.8|34138.8|34098.8|34173.8|34133.8|34128.8|34088.8|389
1630606200000|2021-09-02 18:10:00|34140.3|34100.3|34078.8|34038.8|34140.3|34100.3|34068.8|34028.8|1300
1630606500000|2021-09-02 18:15:00|34073.8|34033.8|34067.2|34027.2|34088.8|34048.8|34038.8|33998.8|701
1630627200000|2021-09-03 00:00:00|34069.1|34029.1|34047.2|34007.2|34085.7|34045.7|34042.2|34002.2|99
1630627500000|2021-09-03 00:05:00|34045.7|34005.7|34027.2|33987.2|34052.2|34012.2|34018.8|33978.8|62
1630627800000|2021-09-03 00:10:00|34023.8|33983.8|34015.7|33975.7|34032.2|33992.2|34002.2|33962.2|30
1630628100000|2021-09-03 00:15:00|34018.8|33978.8|34007.2|33967.2|34022.2|33982.2|34007.2|33967.2|14
1630628400000|2021-09-03 00:20:00|34008.8|33968.8|34002.2|33962.2|34008.8|33968.8|33998.8|33958.8|14
1630628700000|2021-09-03 00:25:00|34012.2|33972.2|34022.2|33982.2|34022.2|33982.2|34010.7|33970.7|27
1630629000000|2021-09-03 00:30:00|34020.7|33980.7|34017.2|33977.2|34023.8|33983.8|34017.2|33977.2|18
1630629300000|2021-09-03 00:35:00|34013.8|33973.8|34005.7|33965.7|34013.8|33973.8|34005.7|33965.7|1
1630629600000|2021-09-03 00:40:00|34002.2|33962.2|34003.8|33963.8|34013.8|33973.8|34002.2|33962.2|10
1630629900000|2021-09-03 00:45:00|34008.8|33968.8|34002.3|33962.3|34013.8|33973.8|34002.3|33962.3|14
1630630200000|2021-09-03 00:50:00|34003.8|33963.8|34007.3|33967.3|34008.8|33968.8|34002.3|33962.3|16
1630630500000|2021-09-03 00:55:00|34003.8|33963.8|34017.3|33977.3|34017.3|33977.3|34003.8|33963.8|7
1630630800000|2021-09-03 01:00:00|34012.3|33972.3|34002.3|33962.3|34027.3|33987.3|34002.3|33962.3|26
1630631100000|2021-09-03 01:05:00|33998.8|33958.8|33992.3|33952.3|33998.8|33958.8|33983.8|33943.8|32
1630631400000|2021-09-03 01:10:00|33988.8|33948.8|33993.8|33953.8|34002.3|33962.3|33982.3|33942.3|17
1630631700000|2021-09-03 01:15:00|33992.3|33952.3|33992.3|33952.3|34008.8|33968.8|33992.3|33952.3|9
1630632000000|2021-09-03 01:20:00|33997.3|33957.3|33998.8|33958.8|33998.8|33958.8|33997.3|33957.3|8
1630632300000|2021-09-03 01:25:00|33997.3|33957.3|33992.3|33952.3|33997.3|33957.3|33988.8|33948.8|7
1630632600000|2021-09-03 01:30:00|33988.8|33948.8|33982.3|33942.3|33988.8|33948.8|33982.3|33942.3|20
1630632900000|2021-09-03 01:35:00|33983.9|33943.9|33978.9|33938.9|33983.9|33943.9|33973.9|33933.9|28
1630633200000|2021-09-03 01:40:00|33982.3|33942.3|33973.9|33933.9|33983.9|33943.9|33973.9|33933.9|15
1630633500000|2021-09-03 01:45:00|33977.3|33937.3|33983.9|33943.9|33993.9|33953.9|33973.9|33933.9|27
1630633800000|2021-09-03 01:50:00|33982.3|33942.3|33973.9|33933.9|33983.9|33943.9|33973.9|33933.9|13
1630634100000|2021-09-03 01:55:00|||||||||7
1630634400000|2021-09-03 02:00:00|33968.9|33928.9|33988.9|33948.9|33993.9|33953.9|33963.9|33923.9|19
1630634700000|2021-09-03 02:05:00|33992.3|33952.3|33992.3|33952.3|33998.9|33958.9|33987.3|33947.3|10
1630635000000|2021-09-03 02:10:00|33995.8|33955.8|34002.3|33962.3|34002.3|33962.3|33992.3|33952.3|11
1630635300000|2021-09-03 02:15:00|34000.8|33960.8|33995.8|33955.8|34002.3|33962.3|33988.9|33948.9|3
1630635600000|2021-09-03 02:20:00|33992.3|33952.3|33992.4|33952.4|33992.4|33952.4|33987.4|33947.4|3
1630635900000|2021-09-03 02:25:00|33995.8|33955.8|33992.4|33952.4|33998.9|33958.9|33992.4|33952.4|17
1630636200000|2021-09-03 02:30:00|34002.4|33962.4|34032.4|33992.4|34033.9|33993.9|33995.8|33955.8|32
1630636500000|2021-09-03 02:35:00|34022.4|33982.4|34035.8|33995.8|34037.4|33997.4|34022.4|33982.4|24
1630636800000|2021-09-03 02:40:00|34040.8|34000.8|34018.9|33978.9|34040.8|34000.8|34012.4|33972.4|14
1630637100000|2021-09-03 02:45:00|34022.4|33982.4|34023.9|33983.9|34043.9|34003.9|34017.4|33977.4|11
1630637400000|2021-09-03 02:50:00|34018.9|33978.9|34052.4|34012.4|34053.9|34013.9|34018.9|33978.9|36
1630637700000|2021-09-03 02:55:00|34047.4|34007.4|34043.9|34003.9|34048.9|34008.9|34043.9|34003.9|7
1630638000000|2021-09-03 03:00:00|34048.9|34008.9|34082.4|34042.4|34093.9|34053.9|34048.9|34008.9|90
1630638300000|2021-09-03 03:05:00|34083.9|34043.9|34089|34049|34094|34054|34074|34034|16
1630638600000|2021-09-03 03:10:00|34085.5|34045.5|34084|34044|34094|34054|34084|34044|11
1630638900000|2021-09-03 03:15:00|34089|34049|34084|34044|34089|34049|34072.4|34032.4|22
1630639200000|2021-09-03 03:20:00|34082.4|34042.4|34082.4|34042.4|34094|34054|34072.4|34032.4|40
1630639500000|2021-09-03 03:25:00|34084|34044|34082.1|34042.1|34095.5|34055.5|34074|34034|83
1630639800000|2021-09-03 03:30:00|34077.1|34037.1|34082.1|34042.1|34087.1|34047.1|34077.1|34037.1|2
1630640100000|2021-09-03 03:35:00|34077.1|34037.1|34077.1|34037.1|34077.1|34037.1|34075.5|34035.5|0
1630640400000|2021-09-03 03:40:00|34075.5|34035.5|34072.1|34032.1|34077.1|34037.1|34067.1|34027.1|6
1630640700000|2021-09-03 03:45:00|34075.5|34035.5|34072.1|34032.1|34082.1|34042.1|34067.1|34027.1|28
1630641000000|2021-09-03 03:50:00|34075.6|34035.6|34072.1|34032.1|34075.6|34035.6|34072.1|34032.1|0
1630641300000|2021-09-03 03:55:00|34068.7|34028.7|34057.1|34017.1|34072.1|34032.1|34057.1|34017.1|4
1630641600000|2021-09-03 04:00:00|34062.1|34022.1|34085.6|34045.6|34097.1|34057.1|34057.1|34017.1|20
1630641900000|2021-09-03 04:05:00|34087.1|34047.1|34075.6|34035.6|34087.1|34047.1|34075.6|34035.6|4
1630642200000|2021-09-03 04:10:00|34077.1|34037.1|34065.6|34025.6|34077.1|34037.1|34065.6|34025.6|2
1630642500000|2021-09-03 04:15:00|34067.1|34027.1|34067.1|34027.1|34067.1|34027.1|34065.6|34025.6|0
1630643100000|2021-09-03 04:25:00|34065.6|34025.6|34057.1|34017.1|34067.1|34027.1|34057.1|34017.1|7
1630643400000|2021-09-03 04:30:00|34065.6|34025.6|34032.2|33992.2|34067.1|34027.1|34027.1|33987.1|32
1630643700000|2021-09-03 04:35:00|34030.6|33990.6|34025.6|33985.6|34032.2|33992.2|34025.6|33985.6|0
1630644000000|2021-09-03 04:40:00|34030.6|33990.6|34032.2|33992.2|34035.6|33995.6|34027.2|33987.2|3
1630644300000|2021-09-03 04:45:00|34028.7|33988.7|34027.2|33987.2|34028.7|33988.7|34025.6|33985.6|0
1630644600000|2021-09-03 04:50:00|34025.6|33985.6|34025.6|33985.6|34025.6|33985.6|34014.1|33974.1|10
1630644900000|2021-09-03 04:55:00|34027.2|33987.2|34022.2|33982.2|34027.2|33987.2|34022.2|33982.2|0
1630645200000|2021-09-03 05:00:00|34027.2|33987.2|34035.6|33995.6|34035.6|33995.6|34025.6|33985.6|15
1630645500000|2021-09-03 05:05:00|34040.6|34000.6|34037.2|33997.2|34045.6|34005.6|34037.2|33997.2|3
1630645800000|2021-09-03 05:10:00|34032.2|33992.2|34027.2|33987.2|34032.2|33992.2|34025.6|33985.6|2
1630646100000|2021-09-03 05:15:00|34017.2|33977.2|34025.6|33985.6|34025.6|33985.6|34015.6|33975.6|3
1630646400000|2021-09-03 05:20:00|34027.2|33987.2|34025.7|33985.7|34027.2|33987.2|34022.2|33982.2|4
1630646700000|2021-09-03 05:25:00|34022.2|33982.2|34025.7|33985.7|34027.2|33987.2|34022.2|33982.2|6
1630647000000|2021-09-03 05:30:00|34027.2|33987.2|34055.7|34015.7|34075.7|34035.7|34025.7|33985.7|87
1630647300000|2021-09-03 05:35:00|34049.1|34009.1|34062.2|34022.2|34065.7|34025.7|34045.7|34005.7|12
1630647600000|2021-09-03 05:40:00|34060.7|34020.7|34070.7|34030.7|34075.7|34035.7|34059.1|34019.1|6
1630647900000|2021-09-03 05:45:00|34067.2|34027.2|34065.7|34025.7|34067.2|34027.2|34065.7|34025.7|1
1630648200000|2021-09-03 05:50:00|34057.2|34017.2|34057.2|34017.2|34065.7|34025.7|34045.7|34005.7|30
1630648500000|2021-09-03 05:55:00|34055.7|34015.7|34047.2|34007.2|34057.2|34017.2|34047.2|34007.2|13
1630648800000|2021-09-03 06:00:00|34045.7|34005.7|34045.7|34005.7|34065.7|34025.7|34038.8|33998.8|37
1630649100000|2021-09-03 06:05:00|34047.3|34007.3|34052.3|34012.3|34055.7|34015.7|34035.7|33995.7|14
1630649400000|2021-09-03 06:10:00|34045.7|34005.7|34065.7|34025.7|34065.7|34025.7|34044.1|34004.1|7
1630649700000|2021-09-03 06:15:00|34060.7|34020.7|34065.7|34025.7|34065.7|34025.7|34050.7|34010.7|23
1630650000000|2021-09-03 06:20:00|34064.2|34024.2|34029.2|33989.2|34067.3|34027.3|34027.3|33987.3|39
1630650300000|2021-09-03 06:25:00|34030.7|33990.7|34039.2|33999.2|34045.7|34005.7|34025.7|33985.7|49
1630650600000|2021-09-03 06:30:00|34042.6|34002.6|34065.7|34025.7|34065.7|34025.7|34042.3|34002.3|175
1630650900000|2021-09-03 06:35:00|34070.7|34030.7|34075.7|34035.7|34082.3|34042.3|34059.2|34019.2|47
1630651200000|2021-09-03 06:40:00|34069.2|34029.2|34085.7|34045.7|34095.7|34055.7|34065.7|34025.7|40
1630651500000|2021-09-03 06:45:00|34095.7|34055.7|34085.7|34045.7|34095.7|34055.7|34085.7|34045.7|39
1630651800000|2021-09-03 06:50:00|34095.7|34055.7|34085.8|34045.8|34095.7|34055.7|34078.9|34038.9|22
1630652100000|2021-09-03 06:55:00|34092.3|34052.3|34109.2|34069.2|34115.8|34075.8|34090.8|34050.8|151
1630652400000|2021-09-03 07:00:00|34105.8|34065.8|34097.3|34057.3|34105.8|34065.8|34085.8|34045.8|15
1630652700000|2021-09-03 07:05:00|34090.8|34050.8|34085.8|34045.8|34105.8|34065.8|34072.3|34032.3|13
1630653000000|2021-09-03 07:10:00|34082.3|34042.3|34082.3|34042.3|34085.8|34045.8|34075.8|34035.8|26
1630653300000|2021-09-03 07:15:00|34077.3|34037.3|34065.8|34025.8|34077.3|34037.3|34057.3|34017.3|10
1630653600000|2021-09-03 07:20:00|34062.3|34022.3|34055.8|34015.8|34065.8|34025.8|34047.3|34007.3|4
1630653900000|2021-09-03 07:25:00|34057.3|34017.3|34047.3|34007.3|34057.3|34017.3|34045.8|34005.8|21
1630654200000|2021-09-03 07:30:00|34045.8|34005.8|34042.4|34002.4|34047.3|34007.3|34037.4|33997.4|12
1630654500000|2021-09-03 07:35:00|34045.8|34005.8|34045.8|34005.8|34052.4|34012.4|34042.4|34002.4|4
1630654800000|2021-09-03 07:40:00|34047.4|34007.4|34065.8|34025.8|34065.8|34025.8|34037.4|33997.4|178
1630655100000|2021-09-03 07:45:00|34062.4|34022.4|34075.8|34035.8|34075.8|34035.8|34055.8|34015.8|30
1630655400000|2021-09-03 07:50:00|34079.3|34039.3|34052.4|34012.4|34079.3|34039.3|34052.4|34012.4|14
1630655700000|2021-09-03 07:55:00|34045.8|34005.8|34042.4|34002.4|34052.4|34012.4|34037.4|33997.4|32
1630656000000|2021-09-03 08:00:00|34045.8|34005.8|34037.4|33997.4|34047.4|34007.4|34037.4|33997.4|13
1630656300000|2021-09-03 08:05:00|34040.8|34000.8|34007.4|33967.4|34045.8|34005.8|34007.4|33967.4|61
1630656600000|2021-09-03 08:10:00|34005.8|33965.8|33987.4|33947.4|34007.4|33967.4|33987.4|33947.4|33
1630656900000|2021-09-03 08:15:00|33992.4|33952.4|33997.4|33957.4|33997.4|33957.4|33987.4|33947.4|15
1630657200000|2021-09-03 08:20:00|33995.8|33955.8|34000.9|33960.9|34002.4|33962.4|33995.8|33955.8|4
1630657500000|2021-09-03 08:25:00|33997.4|33957.4|34017.4|33977.4|34022.4|33982.4|33995.9|33955.9|30
1630657800000|2021-09-03 08:30:00|34012.4|33972.4|34012.4|33972.4|34017.4|33977.4|33997.4|33957.4|21
1630658100000|2021-09-03 08:35:00|34007.4|33967.4|34012.4|33972.4|34020.9|33980.9|34007.4|33967.4|5
1630658400000|2021-09-03 08:40:00|34017.4|33977.4|34010.9|33970.9|34017.4|33977.4|34007.4|33967.4|5
1630658700000|2021-09-03 08:45:00|34007.4|33967.4|34015.9|33975.9|34015.9|33975.9|33997.4|33957.4|21
1630659000000|2021-09-03 08:50:00|34012.4|33972.4|34020.9|33980.9|34025.9|33985.9|34010.9|33970.9|26
1630659300000|2021-09-03 08:55:00|34025.9|33985.9|34025.9|33985.9|34027.4|33987.4|34015.9|33975.9|22
1630659600000|2021-09-03 09:00:00|34020.9|33980.9|33987.5|33947.5|34025.9|33985.9|33982.5|33942.5|14
1630659900000|2021-09-03 09:05:00|33985.9|33945.9|33987.5|33947.5|33989|33949|33977.5|33937.5|19
1630660200000|2021-09-03 09:10:00|33985.9|33945.9|33987.5|33947.5|33987.5|33947.5|33972.5|33932.5|41
1630660500000|2021-09-03 09:15:00|33985.9|33945.9|33982.5|33942.5|33992.5|33952.5|33980.9|33940.9|9
1630660800000|2021-09-03 09:20:00|33979|33939|33975.9|33935.9|33982.5|33942.5|33975.9|33935.9|8
1630661100000|2021-09-03 09:25:00|33977.5|33937.5|33977.5|33937.5|33985.9|33945.9|33975.9|33935.9|13
1630661400000|2021-09-03 09:30:00|33972.5|33932.5|33982.5|33942.5|33985.9|33945.9|33969|33929|11
1630661700000|2021-09-03 09:35:00|33975.9|33935.9|33992.5|33952.5|33995.9|33955.9|33975.9|33935.9|9
1630662000000|2021-09-03 09:40:00|33989.1|33949.1|33985.9|33945.9|33995.9|33955.9|33977.5|33937.5|15
1630662300000|2021-09-03 09:45:00|33982.5|33942.5|33975.9|33935.9|33982.5|33942.5|33975.9|33935.9|12
1630662600000|2021-09-03 09:50:00|33977.5|33937.5|33982.5|33942.5|33985.9|33945.9|33975.9|33935.9|58
1630662900000|2021-09-03 09:55:00|33987.5|33947.5|33986|33946|33992.5|33952.5|33981|33941|11
1630663200000|2021-09-03 10:00:00|33981|33941|33982.5|33942.5|33987.5|33947.5|33977.5|33937.5|28
1630663500000|2021-09-03 10:05:00|33977.5|33937.5|33957.5|33917.5|33977.5|33937.5|33956|33916|25
1630663800000|2021-09-03 10:10:00|33962.5|33922.5|33934.4|33894.4|33962.5|33922.5|33927.5|33887.5|37
1630664100000|2021-09-03 10:15:00|33936|33896|33956|33916|33956|33916|33927.5|33887.5|51
1630664400000|2021-09-03 10:20:00|33952.5|33912.5|33967.5|33927.5|33972.5|33932.5|33952.5|33912.5|31
1630664700000|2021-09-03 10:25:00|33972.5|33932.5|33966|33926|33972.5|33932.5|33957.5|33917.5|12
1630665000000|2021-09-03 10:30:00|33967.6|33927.6|33967.6|33927.6|33967.6|33927.6|33957.6|33917.6|8
1630665300000|2021-09-03 10:35:00|33972.6|33932.6|33976|33936|33987.6|33947.6|33972.6|33932.6|59
1630665600000|2021-09-03 10:40:00|33967.6|33927.6|33982.6|33942.6|33982.6|33942.6|33966|33926|7
1630665900000|2021-09-03 10:45:00|33986|33946|34007.6|33967.6|34022.6|33982.6|33981|33941|41
1630666200000|2021-09-03 10:50:00|34002.6|33962.6|34026|33986|34026|33986|34002.6|33962.6|5
1630666500000|2021-09-03 10:55:00|34022.6|33982.6|34002.6|33962.6|34022.6|33982.6|33992.6|33952.6|23
1630666800000|2021-09-03 11:00:00|33997.6|33957.6|34002.6|33962.6|34002.6|33962.6|33986|33946|48
1630667100000|2021-09-03 11:05:00|33996|33956|34032.6|33992.6|34036|33996|33996|33956|29
1630667400000|2021-09-03 11:10:00|34037.6|33997.6|34071|34031|34072.6|34032.6|34037.6|33997.6|14
1630667700000|2021-09-03 11:15:00|34072.6|34032.6|34077.6|34037.6|34077.6|34037.6|34067.6|34027.6|11
1630668000000|2021-09-03 11:20:00|34082.6|34042.6|34077.6|34037.6|34092.6|34052.6|34076|34036|20
1630668300000|2021-09-03 11:25:00|34076|34036|34097.6|34057.6|34097.6|34057.6|34067.6|34027.6|16
1630668600000|2021-09-03 11:30:00|34096.1|34056.1|34086.1|34046.1|34097.6|34057.6|34072.6|34032.6|41
1630668900000|2021-09-03 11:35:00|34087.6|34047.6|34062.6|34022.6|34087.6|34047.6|34052.6|34012.6|56
1630669200000|2021-09-03 11:40:00|34056.1|34016.1|34056.1|34016.1|34072.6|34032.6|34044.2|34004.2|43
1630669500000|2021-09-03 11:45:00|34057.6|34017.6|34066.1|34026.1|34066.1|34026.1|34047.6|34007.6|25
1630669800000|2021-09-03 11:50:00|34062.6|34022.6|34086.1|34046.1|34086.1|34046.1|34059.5|34019.5|27
1630670100000|2021-09-03 11:55:00|34076.1|34036.1|34087.7|34047.7|34097.7|34057.7|34066.1|34026.1|105
1630670400000|2021-09-03 12:00:00|34092.7|34052.7|34087.7|34047.7|34096.1|34056.1|34086.1|34046.1|130
1630670700000|2021-09-03 12:05:00|34091.1|34051.1|34109.5|34069.5|34137.7|34097.7|34091.1|34051.1|150
1630671000000|2021-09-03 12:10:00|34106.1|34066.1|34157.7|34117.7|34157.7|34117.7|34097.7|34057.7|193
1630671300000|2021-09-03 12:15:00|34156.1|34116.1|34116.1|34076.1|34164.5|34124.5|34097.7|34057.7|146
1630671600000|2021-09-03 12:20:00|34112.7|34072.7|34086.1|34046.1|34112.7|34072.7|34086.1|34046.1|61
1630671900000|2021-09-03 12:25:00|34081.1|34041.1|34097.7|34057.7|34102.7|34062.7|34077.7|34037.7|74
1630672200000|2021-09-03 12:30:00|34102.7|34062.7|34102.7|34062.7|34141.1|34101.1|34096.1|34056.1|188
1630672500000|2021-09-03 12:35:00|34101.1|34061.1|34082.7|34042.7|34121.1|34081.1|34077.7|34037.7|183
1630672800000|2021-09-03 12:40:00|34087.7|34047.7|34112.7|34072.7|34132.7|34092.7|34087.7|34047.7|111
1630675800000|2021-09-03 13:30:00|34137.8|34097.8|34059.3|34019.3|34167.8|34127.8|33980.9|33940.9|2005
1630676100000|2021-09-03 13:35:00|34064.3|34024.3|34086.2|34046.2|34104.3|34064.3|34047.8|34007.8|837
1630676400000|2021-09-03 13:40:00|34084.6|34044.6|34076.2|34036.2|34134.6|34094.6|34067.8|34027.8|391
1630676700000|2021-09-03 13:45:00|34074.6|34034.6|34066.2|34026.2|34084.6|34044.6|33964.6|33924.6|422
1630677000000|2021-09-03 13:50:00|34074.6|34034.6|34066.2|34026.2|34084.6|34044.6|34026.2|33986.2|349
1630677300000|2021-09-03 13:55:00|34071.2|34031.2|34074.6|34034.6|34086.2|34046.2|34037.8|33997.8|278
1630677600000|2021-09-03 14:00:00|34071.2|34031.2|34046.2|34006.2|34076.2|34036.2|34002.8|33962.8|252
1630677900000|2021-09-03 14:05:00|34041.2|34001.2|33986.2|33946.2|34046.2|34006.2|33969.7|33929.7|278
1630678200000|2021-09-03 14:10:00|33982.8|33942.8|33996.2|33956.2|34046.2|34006.2|33976.2|33936.2|214
1630678500000|2021-09-03 14:15:00|33987.8|33947.8|34047.8|34007.8|34054.7|34014.7|33982.8|33942.8|317
1630678800000|2021-09-03 14:20:00|34046.2|34006.2|34057.8|34017.8|34091.2|34051.2|34037.8|33997.8|313
1630679100000|2021-09-03 14:25:00|34056.2|34016.2|34017.8|33977.8|34066.2|34026.2|33972.5|33932.5|394
1630679400000|2021-09-03 14:30:00|34019.4|33979.4|34061|34021|34061|34021|33999.4|33959.4|255
1630679700000|2021-09-03 14:35:00|34059.4|34019.4|34026|33986|34069.4|34029.4|34026|33986|177
1630680000000|2021-09-03 14:40:00|34031|33991|33979.4|33939.4|34036|33996|33961|33921|208
1630680300000|2021-09-03 14:45:00|33981|33941|34009.4|33969.4|34011|33971|33961|33921|130
1630680600000|2021-09-03 14:50:00|34011|33971|33981|33941|34011|33971|33981|33941|161
1630680900000|2021-09-03 14:55:00|33979.4|33939.4|33999.4|33959.4|34001|33961|33971|33931|150
1630681200000|2021-09-03 15:00:00|33996|33956|34011|33971|34022.6|33982.6|33962.6|33922.6|264
1630681500000|2021-09-03 15:05:00|34012.6|33972.6|34042.6|34002.6|34052.6|34012.6|34001|33961|182
1630681800000|2021-09-03 15:10:00|34046|34006|34027.6|33987.6|34057.6|34017.6|34022.6|33982.6|106
1630682100000|2021-09-03 15:15:00|34032.6|33992.6|34022.6|33982.6|34052.6|34012.6|34009.2|33969.2|180
1630682400000|2021-09-03 15:20:00|34031|33991|34062.6|34022.6|34069.5|34029.5|34031|33991|166
1630682700000|2021-09-03 15:25:00|34052.6|34012.6|34061|34021|34067.6|34027.6|34047.6|34007.6|53
1630683000000|2021-09-03 15:30:00|34062.6|34022.6|34071|34031|34071|34031|34047.6|34007.6|129
1630683300000|2021-09-03 15:35:00|34074.2|34034.2|34092.6|34052.6|34101|34061|34061|34021|163
1630683600000|2021-09-03 15:40:00|34081|34041|34084.5|34044.5|34097.9|34057.9|34079.5|34039.5|84
1630683900000|2021-09-03 15:45:00|34081.1|34041.1|34107.9|34067.9|34117.9|34077.9|34079.5|34039.5|208
1630684200000|2021-09-03 15:50:00|34117.9|34077.9|34064.5|34024.5|34164.8|34124.8|34064.5|34024.5|376
1630684500000|2021-09-03 15:55:00|34061.1|34021.1|34047.9|34007.9|34061.1|34021.1|34017.9|33977.9|158
1630684800000|2021-09-03 16:00:00|34051.4|34011.4|34067.9|34027.9|34067.9|34027.9|34051.4|34011.4|59
1630685100000|2021-09-03 16:05:00|34066.4|34026.4|34116.4|34076.4|34126.4|34086.4|34059.5|34019.5|203
1630685400000|2021-09-03 16:10:00|34114.8|34074.8|34119.8|34079.8|34136.4|34096.4|34107.9|34067.9|44
1630685700000|2021-09-03 16:15:00|34116.4|34076.4|34134.8|34094.8|34144.8|34104.8|34107.9|34067.9|167
1630686000000|2021-09-03 16:20:00|34139.8|34099.8|34213.2|34173.2|34233.2|34193.2|34139.8|34099.8|227
1630686300000|2021-09-03 16:25:00|34214.8|34174.8|34243.2|34203.2|34253.2|34213.2|34203.2|34163.2|177
1630686600000|2021-09-03 16:30:00|34244.8|34204.8|34263.2|34223.2|34263.2|34223.2|34224.8|34184.8|142
1630686900000|2021-09-03 16:35:00|34261.7|34221.7|34263.2|34223.2|34263.2|34223.2|34223.2|34183.2|217
1630687200000|2021-09-03 16:40:00|34253.2|34213.2|34234.8|34194.8|34263.2|34223.2|34213.3|34173.3|159
1630687500000|2021-09-03 16:45:00|34239.8|34199.8|34283.3|34243.3|34283.3|34243.3|34229.8|34189.8|131
1630687800000|2021-09-03 16:50:00|34281.7|34241.7|34283.3|34243.3|34293.3|34253.3|34261.7|34221.7|98
1630688100000|2021-09-03 16:55:00|34291.7|34251.7|34293.3|34253.3|34313.3|34273.3|34283.3|34243.3|122
1630688400000|2021-09-03 17:00:00|34298.3|34258.3|34283.3|34243.3|34313.3|34273.3|34283.3|34243.3|143
1630688700000|2021-09-03 17:05:00|34293.3|34253.3|34293.3|34253.3|34313.3|34273.3|34283.3|34243.3|141
1630689000000|2021-09-03 17:10:00|34298.3|34258.3|34293.3|34253.3|34303.3|34263.3|34273.3|34233.3|81
1630689300000|2021-09-03 17:15:00|34303.3|34263.3|34311.7|34271.7|34313.3|34273.3|34294.9|34254.9|105
1630689600000|2021-09-03 17:20:00|34303.3|34263.3|34303.3|34263.3|34303.3|34263.3|34273.3|34233.3|168
1630689900000|2021-09-03 17:25:00|34311.7|34271.7|34311.7|34271.7|34323.3|34283.3|34283.3|34243.3|242
1630690200000|2021-09-03 17:30:00|34313.3|34273.3|34271.7|34231.7|34313.3|34273.3|34253.3|34213.3|288
1630690500000|2021-09-03 17:35:00|34261.7|34221.7|34290.2|34250.2|34290.2|34250.2|34261.7|34221.7|134
1630690800000|2021-09-03 17:40:00|34281.7|34241.7|34281.7|34241.7|34290.2|34250.2|34276.7|34236.7|103
1630691100000|2021-09-03 17:45:00|34280.2|34240.2|34285.2|34245.2|34290.2|34250.2|34260.2|34220.2|163
1630691400000|2021-09-03 17:50:00|34288.6|34248.6|34266.7|34226.7|34311.7|34271.7|34261.7|34221.7|202
1630691700000|2021-09-03 17:55:00|34271.7|34231.7|34291.8|34251.8|34301.8|34261.8|34271.7|34231.7|210
1630692000000|2021-09-03 18:00:00|34293.3|34253.3|34241.8|34201.8|34301.8|34261.8|34221.8|34181.8|594
1630692300000|2021-09-03 18:05:00|34244.9|34204.9|34220.2|34180.2|34259.9|34219.9|34210.2|34170.2|272
1630692600000|2021-09-03 18:10:00|34221.8|34181.8|34154.9|34114.9|34285.2|34245.2|34130.2|34090.2|1692
1630692900000|2021-09-03 18:15:00|34144.9|34104.9|34088.4|34048.4|34163.3|34123.3|34088.4|34048.4|423
1630892700000|2021-09-06 01:45:00|34400.8|34360.8|34394.2|34354.2|34400.8|34360.8|34387.5|34347.5|0
1630893000000|2021-09-06 01:50:00|34400.8|34360.8|34394.2|34354.2|34400.9|34360.9|34387.5|34347.5|0
1630893300000|2021-09-06 01:55:00|34400.9|34360.9|34400.9|34360.9|34400.9|34360.9|34387.6|34347.6|0
1630893600000|2021-09-06 02:00:00|34394.2|34354.2|34400.9|34360.9|34400.9|34360.9|34387.6|34347.6|0
1630893900000|2021-09-06 02:05:00|34394.3|34354.3|34401|34361|34401|34361|34387.6|34347.6|0
1630894200000|2021-09-06 02:10:00|34394.3|34354.3|34401|34361|34401|34361|34387.6|34347.6|0
1630895100000|2021-09-06 02:25:00|34401.1|34361.1|34394.4|34354.4|34401.1|34361.1|34394.4|34354.4|0
1630895400000|2021-09-06 02:30:00|34401.1|34361.1|34394.4|34354.4|34401.1|34361.1|34387.8|34347.8|0
1630895700000|2021-09-06 02:35:00|34401.1|34361.1|34394.5|34354.5|34401.1|34361.1|34387.8|34347.8|0
1630896000000|2021-09-06 02:40:00|34401.1|34361.1|34401.2|34361.2|34401.2|34361.2|34387.8|34347.8|0
1630896300000|2021-09-06 02:45:00|34394.5|34354.5|34394.5|34354.5|34401.2|34361.2|34387.8|34347.8|0
1630896600000|2021-09-06 02:50:00|34401.2|34361.2|34401.2|34361.2|34401.2|34361.2|34387.9|34347.9|0
1630897200000|2021-09-06 03:00:00|34401.3|34361.3|34401.3|34361.3|34401.3|34361.3|34401.3|34361.3|0
1630898100000|2021-09-06 03:15:00|34428|34388|34428|34388|34428|34388|34428|34388|0
1630899300000|2021-09-06 03:35:00|34428.1|34388.1|34428.1|34388.1|34428.1|34388.1|34428.1|34388.1|0
1630900500000|2021-09-06 03:55:00|34428.2|34388.2|34428.2|34388.2|34428.2|34388.2|34428.2|34388.2|0
1630901400000|2021-09-06 04:10:00|34428.3|34388.3|34428.3|34388.3|34428.3|34388.3|34428.3|34388.3|0
1630902600000|2021-09-06 04:30:00|34428.4|34388.4|34428.4|34388.4|34428.4|34388.4|34428.4|34388.4|0
1630903800000|2021-09-06 04:50:00|34428.5|34388.5|34428.5|34388.5|34428.5|34388.5|34428.5|34388.5|0
1630904400000|2021-09-06 05:00:00|34435.2|34395.2|34435.2|34395.2|34435.2|34395.2|34435.2|34395.2|0
1630905600000|2021-09-06 05:20:00|34435.3|34395.3|34435.3|34395.3|34435.3|34395.3|34435.3|34395.3|0
1630906500000|2021-09-06 05:35:00|34435.4|34395.4|34435.4|34395.4|34435.4|34395.4|34435.4|34395.4|0
1630907700000|2021-09-06 05:55:00|34435.5|34395.5|34435.5|34395.5|34435.5|34395.5|34435.5|34395.5|0
1630908900000|2021-09-06 06:15:00|34435.6|34395.6|34435.6|34395.6|34435.6|34395.6|34435.6|34395.6|0
1630910100000|2021-09-06 06:35:00|34435.7|34395.7|34435.7|34395.7|34435.7|34395.7|34435.7|34395.7|0
1630911000000|2021-09-06 06:50:00|34435.8|34395.8|34435.8|34395.8|34435.8|34395.8|34435.8|34395.8|0
1630912200000|2021-09-06 07:10:00|34435.9|34395.9|34435.9|34395.9|34435.9|34395.9|34435.9|34395.9|0
1630913400000|2021-09-06 07:30:00|34436|34396|34436|34396|34436|34396|34436|34396|0
1630914600000|2021-09-06 07:50:00|34436.1|34396.1|34436.1|34396.1|34436.1|34396.1|34436.1|34396.1|0
1630915800000|2021-09-06 08:10:00|34436.2|34396.2|34436.2|34396.2|34436.2|34396.2|34436.2|34396.2|0
1630916700000|2021-09-06 08:25:00|34436.3|34396.3|34436.3|34396.3|34436.3|34396.3|34436.3|34396.3|0
1630917900000|2021-09-06 08:45:00|34436.4|34396.4|34436.4|34396.4|34436.4|34396.4|34436.4|34396.4|0
1630919100000|2021-09-06 09:05:00|34436.5|34396.5|34436.5|34396.5|34436.5|34396.5|34436.5|34396.5|0
1630920300000|2021-09-06 09:25:00|34436.6|34396.6|34436.6|34396.6|34436.6|34396.6|34436.6|34396.6|0
1630921200000|2021-09-06 09:40:00|34436.7|34396.7|34436.7|34396.7|34436.7|34396.7|34436.7|34396.7|0
1630922400000|2021-09-06 10:00:00|34436.8|34396.8|34436.8|34396.8|34436.8|34396.8|34436.8|34396.8|0
1630923600000|2021-09-06 10:20:00|34436.9|34396.9|34436.9|34396.9|34436.9|34396.9|34436.9|34396.9|0
1630924800000|2021-09-06 10:40:00|34437|34397|34437|34397|34437|34397|34437|34397|0
1630925700000|2021-09-06 10:55:00|34437.1|34397.1|34437.1|34397.1|34437.1|34397.1|34437.1|34397.1|0
1630926900000|2021-09-06 11:15:00|34437.2|34397.2|34437.2|34397.2|34437.2|34397.2|34437.2|34397.2|0
1630927800000|2021-09-06 11:30:00|34602.8|34562.8|34602.9|34562.9|34602.9|34562.9|34602.8|34562.8|0
1630929300000|2021-09-06 11:55:00|34603|34563|34603|34563|34603|34563|34603|34563|0
1630930800000|2021-09-06 12:20:00|34603.1|34563.1|34603.1|34563.1|34603.1|34563.1|34603.1|34563.1|0
1630935000000|2021-09-06 13:30:00|34543.7|34503.7|34543.8|34503.8|34543.8|34503.8|34543.7|34503.7|0
1630936200000|2021-09-06 13:50:00|34543.9|34503.9|34543.9|34503.9|34543.9|34503.9|34543.9|34503.9|0
1630937700000|2021-09-06 14:15:00|34544|34504|34544|34504|34544|34504|34544|34504|0
1630938900000|2021-09-06 14:35:00|34544.1|34504.1|34544.1|34504.1|34544.1|34504.1|34544.1|34504.1|0
1630940400000|2021-09-06 15:00:00|34544.2|34504.2|34544.2|34504.2|34544.2|34504.2|34544.2|34504.2|0
1630941600000|2021-09-06 15:20:00|34544.3|34504.3|34544.3|34504.3|34544.3|34504.3|34544.3|34504.3|0
1630943100000|2021-09-06 15:45:00|34544.4|34504.4|34544.4|34504.4|34544.4|34504.4|34544.4|34504.4|0
1630944300000|2021-09-06 16:05:00|34544.5|34504.5|34544.5|34504.5|34544.5|34504.5|34544.5|34504.5|0
1630945800000|2021-09-06 16:30:00|34544.6|34504.6|34544.6|34504.6|34544.6|34504.6|34544.6|34504.6|0
1630947300000|2021-09-06 16:55:00|34544.7|34504.7|34544.7|34504.7|34544.7|34504.7|34544.7|34504.7|0
1630948500000|2021-09-06 17:15:00|34544.8|34504.8|34544.8|34504.8|34544.8|34504.8|34544.8|34504.8|0
1630950000000|2021-09-06 17:40:00|34544.9|34504.9|34544.9|34504.9|34544.9|34504.9|34544.9|34504.9|0
1630951200000|2021-09-06 18:00:00|34545|34505|34545|34505|34545|34505|34545|34505|0
1630972800000|2021-09-07 00:00:00|34264.8|34224.8|34236.6|34196.6|34344.9|34304.9|34214.9|34174.9|326
1630973100000|2021-09-07 00:05:00|34231.6|34191.6|34254.9|34214.9|34261.6|34221.6|34181.6|34141.6|153
1630973400000|2021-09-07 00:10:00|34261.6|34221.6|34161.7|34121.7|34264.9|34224.9|34151.6|34111.6|92
1630973700000|2021-09-07 00:15:00|34159.9|34119.9|34121.7|34081.7|34196.7|34156.7|34111.7|34071.7|89
1630974000000|2021-09-07 00:20:00|34124.9|34084.9|34155|34115|34155|34115|34124.9|34084.9|13
1630974300000|2021-09-07 00:25:00|34161.7|34121.7|34118.4|34078.4|34163.4|34123.4|34118.4|34078.4|16
1630974600000|2021-09-07 00:30:00|34111.7|34071.7|34125|34085|34131.7|34091.7|34111.7|34071.7|15
1630974900000|2021-09-07 00:35:00|34126.7|34086.7|34146.7|34106.7|34146.7|34106.7|34125|34085|2
1630975200000|2021-09-07 00:40:00|34143.4|34103.4|34151.7|34111.7|34151.7|34111.7|34143.4|34103.4|3
1630975500000|2021-09-07 00:45:00|34143.4|34103.4|34135|34095|34143.4|34103.4|34125|34085|8
1630975800000|2021-09-07 00:50:00|34138.4|34098.4|34125|34085|34141.7|34101.7|34120|34080|4
1630976100000|2021-09-07 00:55:00|34121.7|34081.7|34131.7|34091.7|34141.7|34101.7|34111.7|34071.7|35
1630976400000|2021-09-07 01:00:00|34130|34090|34115|34075|34130|34090|34101.7|34061.7|7
1630976700000|2021-09-07 01:05:00|34120|34080|34068.4|34028.4|34121.7|34081.7|34068.4|34028.4|51
1630977000000|2021-09-07 01:10:00|34078.4|34038.4|34115|34075|34115|34075|34078.4|34038.4|11
1630977300000|2021-09-07 01:15:00|34111.7|34071.7|34105|34065|34111.7|34071.7|34091.7|34051.7|16
1630977600000|2021-09-07 01:20:00|34101.7|34061.7|34135|34095|34136.7|34096.7|34076.7|34036.7|18
1630977900000|2021-09-07 01:25:00|34138.3|34098.3|34161.7|34121.7|34201.7|34161.7|34138.3|34098.3|22
1630978200000|2021-09-07 01:30:00|34166.7|34126.7|34166.7|34126.7|34166.7|34126.7|34161.7|34121.7|1
1630978500000|2021-09-07 01:35:00|34165|34125|34171.7|34131.7|34181.7|34141.7|34161.7|34121.7|20
1630978800000|2021-09-07 01:40:00|34165|34125|34170|34130|34170|34130|34165|34125|9
1630979100000|2021-09-07 01:45:00|34165|34125|34185|34145|34185|34145|34165|34125|13
1630979400000|2021-09-07 01:50:00|34190|34150|34193.3|34153.3|34218.3|34178.3|34183.3|34143.3|31
1630979700000|2021-09-07 01:55:00|34198.3|34158.3|34228.3|34188.3|34228.3|34188.3|34193.3|34153.3|35
1630980000000|2021-09-07 02:00:00|34238.3|34198.3|34243.3|34203.3|34260.1|34220.1|34233.3|34193.3|22
1630980300000|2021-09-07 02:05:00|34245.1|34205.1|34253.4|34213.4|34260.1|34220.1|34235.1|34195.1|13
1630980600000|2021-09-07 02:10:00|34248.4|34208.4|34258.4|34218.4|34260.1|34220.1|34238.4|34198.4|22
1630980900000|2021-09-07 02:15:00|34268.4|34228.4|34258.4|34218.4|34268.4|34228.4|34255.1|34215.1|20
1630981200000|2021-09-07 02:20:00|34263.4|34223.4|34258.4|34218.4|34265.1|34225.1|34248.4|34208.4|20
1630981500000|2021-09-07 02:25:00|34260.1|34220.1|34260.1|34220.1|34260.1|34220.1|34258.4|34218.4|0
1630981800000|2021-09-07 02:30:00|34265.1|34225.1|34268.4|34228.4|34270.1|34230.1|34250.1|34210.1|26
1630982100000|2021-09-07 02:35:00|34270.1|34230.1|34268.4|34228.4|34278.4|34238.4|34268.4|34228.4|9
1630982400000|2021-09-07 02:40:00|34270.1|34230.1|34265.1|34225.1|34270.1|34230.1|34260.1|34220.1|5
1630982700000|2021-09-07 02:45:00|34270.1|34230.1|34290.1|34250.1|34290.1|34250.1|34268.4|34228.4|26
1630983000000|2021-09-07 02:50:00|34285.1|34245.1|34290.1|34250.1|34290.1|34250.1|34281.8|34241.8|9
1630983300000|2021-09-07 02:55:00|34288.4|34248.4|34300.1|34260.1|34300.1|34260.1|34288.4|34248.4|2
1630983600000|2021-09-07 03:00:00|34318.4|34278.4|34348.4|34308.4|34348.4|34308.4|34318.4|34278.4|68
1630983900000|2021-09-07 03:05:00|34350.1|34310.1|34351.7|34311.7|34353.4|34313.4|34341.7|34301.7|21
1630984200000|2021-09-07 03:10:00|34355.1|34315.1|34355.1|34315.1|34365.1|34325.1|34348.4|34308.4|34
1630984500000|2021-09-07 03:15:00|34358.4|34318.4|34388.4|34348.4|34390.1|34350.1|34350.1|34310.1|104
1630984800000|2021-09-07 03:20:00|34390.1|34350.1|34390.1|34350.1|34390.1|34350.1|34375.1|34335.1|18
1630985100000|2021-09-07 03:25:00|34388.4|34348.4|34388.4|34348.4|34410.1|34370.1|34385.2|34345.2|65
1630985400000|2021-09-07 03:30:00|34390.2|34350.2|34390.2|34350.2|34398.4|34358.4|34386.7|34346.7|15
1630985700000|2021-09-07 03:35:00|34393.4|34353.4|34390.2|34350.2|34398.4|34358.4|34388.4|34348.4|9
1630986000000|2021-09-07 03:40:00|34388.4|34348.4|34388.5|34348.5|34390.2|34350.2|34388.4|34348.4|0
1630986300000|2021-09-07 03:45:00|34393.5|34353.5|34401.7|34361.7|34408.5|34368.5|34393.5|34353.5|12
1630986600000|2021-09-07 03:50:00|34398.5|34358.5|34388.5|34348.5|34398.5|34358.5|34388.5|34348.5|4
1630986900000|2021-09-07 03:55:00|34380.2|34340.2|34366.8|34326.8|34380.2|34340.2|34366.8|34326.8|8
1630987200000|2021-09-07 04:00:00|34368.5|34328.5|34373.5|34333.5|34373.5|34333.5|34366.8|34326.8|8
1630987500000|2021-09-07 04:05:00|34371.8|34331.8|34355.2|34315.2|34371.8|34331.8|34353.5|34313.5|18
1630987800000|2021-09-07 04:10:00|34353.5|34313.5|34353.5|34313.5|34353.5|34313.5|34353.5|34313.5|2
1630988100000|2021-09-07 04:15:00|||||||||2
1630988400000|2021-09-07 04:20:00|||||||||1
1630988700000|2021-09-07 04:25:00|34356.8|34316.8|34358.5|34318.5|34360.2|34320.2|34356.8|34316.8|8
1630989000000|2021-09-07 04:30:00|34356.8|34316.8|34361.8|34321.8|34383.5|34343.5|34356.8|34316.8|16
1630989300000|2021-09-07 04:35:00|34365.1|34325.1|34371.8|34331.8|34371.8|34331.8|34365.1|34325.1|2
1630989600000|2021-09-07 04:40:00|34370.1|34330.1|34355.1|34315.1|34371.8|34331.8|34355.1|34315.1|4
1630989900000|2021-09-07 04:45:00|34361.8|34321.8|34361.8|34321.8|34361.8|34321.8|34361.8|34321.8|5
1630990200000|2021-09-07 04:50:00|34356.8|34316.8|34360.1|34320.1|34361.8|34321.8|34351.8|34311.8|18
1630990500000|2021-09-07 04:55:00|34361.8|34321.8|34375.1|34335.1|34376.8|34336.8|34361.8|34321.8|4
1630990800000|2021-09-07 05:00:00|34365.1|34325.1|34360.1|34320.1|34366.8|34326.8|34350.1|34310.1|18
1630991100000|2021-09-07 05:05:00|34361.8|34321.8|34358.5|34318.5|34361.8|34321.8|34346.8|34306.8|5
1630991400000|2021-09-07 05:10:00|34356.8|34316.8|34361.8|34321.8|34361.8|34321.8|34348.5|34308.5|9
1630991700000|2021-09-07 05:15:00|34358.5|34318.5|34358.6|34318.6|34361.8|34321.8|34350.1|34310.1|3
1630992000000|2021-09-07 05:20:00|34356.8|34316.8|34381.8|34341.8|34381.8|34341.8|34356.8|34316.8|15
1630992300000|2021-09-07 05:25:00|34378.6|34338.6|34328.6|34288.6|34381.8|34341.8|34328.6|34288.6|34
1630992600000|2021-09-07 05:30:00|34330.3|34290.3|34318.6|34278.6|34330.3|34290.3|34310.3|34270.3|10
1630992900000|2021-09-07 05:35:00|34325.3|34285.3|34325.3|34285.3|34328.6|34288.6|34318.6|34278.6|17
1630993200000|2021-09-07 05:40:00|34328.6|34288.6|34328.6|34288.6|34328.6|34288.6|34318.6|34278.6|16
1630993500000|2021-09-07 05:45:00|34323.6|34283.6|34328.6|34288.6|34328.6|34288.6|34308.6|34268.6|8
1630993800000|2021-09-07 05:50:00|34335.3|34295.3|34333.6|34293.6|34338.6|34298.6|34328.6|34288.6|11
1630994100000|2021-09-07 05:55:00|34338.6|34298.6|34338.6|34298.6|34368.6|34328.6|34333.6|34293.6|33
1630994400000|2021-09-07 06:00:00|34340.3|34300.3|34348.6|34308.6|34348.6|34308.6|34318.6|34278.6|20
1630994700000|2021-09-07 06:05:00|34350.3|34310.3|34358.6|34318.6|34358.6|34318.6|34328.6|34288.6|20
1630995000000|2021-09-07 06:10:00|34361.9|34321.9|34368.6|34328.6|34378.6|34338.6|34358.6|34318.6|14
1630995300000|2021-09-07 06:15:00|34371.9|34331.9|34368.6|34328.6|34388.6|34348.6|34368.6|34328.6|27
1630995600000|2021-09-07 06:20:00|34371.9|34331.9|34385.3|34345.3|34388.6|34348.6|34358.6|34318.6|23
1630995900000|2021-09-07 06:25:00|34378.6|34338.6|34365.3|34325.3|34385.3|34345.3|34358.6|34318.6|9
1630996200000|2021-09-07 06:30:00|34368.6|34328.6|34368.6|34328.6|34375.3|34335.3|34360.3|34320.3|14
1630996500000|2021-09-07 06:35:00|34375.3|34335.3|34373.6|34333.6|34383.6|34343.6|34368.6|34328.6|15
1630996800000|2021-09-07 06:40:00|34375.4|34335.4|34368.6|34328.6|34375.4|34335.4|34368.6|34328.6|10
1630997100000|2021-09-07 06:45:00|34370.4|34330.4|34340.4|34300.4|34378.6|34338.6|34340.4|34300.4|45
1630997400000|2021-09-07 06:50:00|34335.4|34295.4|34320.4|34280.4|34340.4|34300.4|34320.4|34280.4|13
1630997700000|2021-09-07 06:55:00|34315.4|34275.4|34348.7|34308.7|34350.4|34310.4|34315.4|34275.4|79
1630998000000|2021-09-07 07:00:00|34350.4|34310.4|34335.4|34295.4|34358.7|34318.7|34335.4|34295.4|29
1630998300000|2021-09-07 07:05:00|34338.7|34298.7|34318.7|34278.7|34348.7|34308.7|34315.4|34275.4|42
1630998600000|2021-09-07 07:10:00|34320.4|34280.4|34295.4|34255.4|34320.4|34280.4|34277.1|34237.1|124
1630998900000|2021-09-07 07:15:00|34290.4|34250.4|34307.1|34267.1|34325.4|34285.4|34290.4|34250.4|27
1630999200000|2021-09-07 07:20:00|34312.1|34272.1|34312.1|34272.1|34317.1|34277.1|34285.4|34245.4|71
1630999500000|2021-09-07 07:25:00|34303.8|34263.8|34292.1|34252.1|34312.1|34272.1|34285.4|34245.4|226
1630999800000|2021-09-07 07:30:00|34290.4|34250.4|34302.1|34262.1|34305.4|34265.4|34282.1|34242.1|33
1631000100000|2021-09-07 07:35:00|34292.1|34252.1|34293.9|34253.9|34320.4|34280.4|34290.4|34250.4|55
1631000400000|2021-09-07 07:40:00|34292.1|34252.1|34287.1|34247.1|34292.1|34252.1|34273.9|34233.9|58
1631000700000|2021-09-07 07:45:00|34283.9|34243.9|34292.2|34252.2|34303.9|34263.9|34278.9|34238.9|75
1631001000000|2021-09-07 07:50:00|34287.2|34247.2|34298.9|34258.9|34308.9|34268.9|34273.9|34233.9|93
1631001300000|2021-09-07 07:55:00|34295.6|34255.6|34315.4|34275.4|34315.4|34275.4|34270.4|34230.4|155
1631001600000|2021-09-07 08:00:00|34318.7|34278.7|34300.4|34260.4|34330.4|34290.4|34290.4|34250.4|205
1631001900000|2021-09-07 08:05:00|34297|34257|34280.5|34240.5|34310.4|34270.4|34270.4|34230.4|189
1631002200000|2021-09-07 08:10:00|34285.5|34245.5|34280.5|34240.5|34295.5|34255.5|34268.7|34228.7|46
1631002500000|2021-09-07 08:15:00|34278.7|34238.7|34270.5|34230.5|34295.5|34255.5|34270.5|34230.5|30
1631002800000|2021-09-07 08:20:00|34268.7|34228.7|34288.7|34248.7|34290.3|34250.3|34268.7|34228.7|86
1631003100000|2021-09-07 08:25:00|34295.5|34255.5|34280.5|34240.5|34308.7|34268.7|34280.5|34240.5|55
1631003400000|2021-09-07 08:30:00|34278.8|34238.8|34250.5|34210.5|34280.5|34240.5|34250.5|34210.5|91
1631003700000|2021-09-07 08:35:00|34263.8|34223.8|34270.5|34230.5|34278.8|34238.8|34260.5|34220.5|65
1631004000000|2021-09-07 08:40:00|34268.8|34228.8|34270.5|34230.5|34270.5|34230.5|34260.5|34220.5|43
1631004300000|2021-09-07 08:45:00|34265.5|34225.5|34293.8|34253.8|34293.8|34253.8|34252.2|34212.2|90
1631004600000|2021-09-07 08:50:00|34297.2|34257.2|34318.8|34278.8|34325.3|34285.3|34278.8|34238.8|105
1631004900000|2021-09-07 08:55:00|34308.8|34268.8|34348.8|34308.8|34348.8|34308.8|34308.8|34268.8|32
1631005200000|2021-09-07 09:00:00|34340.5|34300.5|34338.8|34298.8|34368.8|34328.8|34318.8|34278.8|30
1631005500000|2021-09-07 09:05:00|34343.8|34303.8|34360.5|34320.5|34365.5|34325.5|34338.8|34298.8|26
1631005800000|2021-09-07 09:10:00|34358.8|34318.8|34328.8|34288.8|34358.8|34318.8|34328.8|34288.8|31
1631006100000|2021-09-07 09:15:00|34330.5|34290.5|34272.3|34232.3|34330.5|34290.5|34272.2|34232.2|410
1631006400000|2021-09-07 09:20:00|34277.3|34237.3|34259|34219|34282.3|34242.3|34254|34214|27
1631006700000|2021-09-07 09:25:00|34257.3|34217.3|34270.5|34230.5|34270.5|34230.5|34254|34214|37
1631007000000|2021-09-07 09:30:00|34262.3|34222.3|34265.5|34225.5|34265.5|34225.5|34252.3|34212.3|60
1631007300000|2021-09-07 09:35:00|34262.3|34222.3|34254|34214|34272.3|34232.3|34254|34214|34
1631007600000|2021-09-07 09:40:00|34252.3|34212.3|34270.6|34230.6|34275.6|34235.6|34244|34204|147
1631007900000|2021-09-07 09:45:00|34268.8|34228.8|34268.8|34228.8|34285.6|34245.6|34268.8|34228.8|181
1631008200000|2021-09-07 09:50:00|34265.6|34225.6|34240.6|34200.6|34265.6|34225.6|34240.6|34200.6|26
1631008500000|2021-09-07 09:55:00|34250.6|34210.6|34250.6|34210.6|34260.6|34220.6|34248.8|34208.8|13
1631008800000|2021-09-07 10:00:00|34248.8|34208.8|34220.6|34180.6|34250.6|34210.6|34220.6|34180.6|23
1631009100000|2021-09-07 10:05:00|34210.6|34170.6|34220.6|34180.6|34225.6|34185.6|34210.6|34170.6|18
1631009400000|2021-09-07 10:10:00|34218.9|34178.9|34210.6|34170.6|34220.6|34180.6|34200.6|34160.6|11
1631009700000|2021-09-07 10:15:00|34215.6|34175.6|34205.6|34165.6|34215.6|34175.6|34200.6|34160.6|33
1631010000000|2021-09-07 10:20:00|34200.6|34160.6|34228.9|34188.9|34228.9|34188.9|34200.6|34160.6|21
1631010300000|2021-09-07 10:25:00|34230.6|34190.6|34205.6|34165.6|34248.9|34208.9|34202.3|34162.3|44
1631010600000|2021-09-07 10:30:00|34203.9|34163.9|34238.9|34198.9|34238.9|34198.9|34200.6|34160.6|22
1631010900000|2021-09-07 10:35:00|34228.9|34188.9|34215.6|34175.6|34232.2|34192.2|34200.6|34160.6|37
1631011200000|2021-09-07 10:40:00|34220.6|34180.6|34218.9|34178.9|34223.9|34183.9|34188.9|34148.9|12
1631011500000|2021-09-07 10:45:00|34228.9|34188.9|34288.9|34248.9|34295.6|34255.6|34228.9|34188.9|31
1631011800000|2021-09-07 10:50:00|34280.6|34240.6|34308.9|34268.9|34308.9|34268.9|34280.6|34240.6|23
1631012100000|2021-09-07 10:55:00|34313.9|34273.9|34360.6|34320.6|34360.6|34320.6|34298.9|34258.9|31
1631012400000|2021-09-07 11:00:00|34358.9|34318.9|34398.9|34358.9|34398.9|34358.9|34348.9|34308.9|62
1631012700000|2021-09-07 11:05:00|34393.9|34353.9|34370.6|34330.6|34403.9|34363.9|34370.6|34330.6|20
1631013000000|2021-09-07 11:10:00|34365.6|34325.6|34360.6|34320.6|34375.6|34335.6|34350.6|34310.6|33
1631013300000|2021-09-07 11:15:00|34357.4|34317.4|34340.7|34300.7|34360.7|34320.7|34333.9|34293.9|59
1631013600000|2021-09-07 11:20:00|34345.7|34305.7|34355.7|34315.7|34355.7|34315.7|34338.9|34298.9|12
1631013900000|2021-09-07 11:25:00|34348.9|34308.9|34348.9|34308.9|34358.9|34318.9|34335.7|34295.7|35
1631014200000|2021-09-07 11:30:00|34340.7|34300.7|34380.7|34340.7|34387.4|34347.4|34320.7|34280.7|86
1631014500000|2021-09-07 11:35:00|34378.9|34338.9|34357.4|34317.4|34395.7|34355.7|34355.7|34315.7|39
1631014800000|2021-09-07 11:40:00|34362.4|34322.4|34325.7|34285.7|34362.4|34322.4|34302.4|34262.4|56
1631015100000|2021-09-07 11:45:00|34320.7|34280.7|34310.7|34270.7|34320.7|34280.7|34305.7|34265.7|25
1631015400000|2021-09-07 11:50:00|34312.4|34272.4|34327.2|34287.2|34349|34309|34310.7|34270.7|17
1631015700000|2021-09-07 11:55:00|34330.7|34290.7|34307.2|34267.2|34334|34294|34307.2|34267.2|22
1631016000000|2021-09-07 12:00:00|34299|34259|34232.2|34192.2|34307.2|34267.2|34229|34189|110
1631016300000|2021-09-07 12:05:00|34229|34189|34229|34189|34232.2|34192.2|34229|34189|57
1631016600000|2021-09-07 12:10:00|34219|34179|34229|34189|34229|34189|34209|34169|45
1631016900000|2021-09-07 12:15:00|34225.7|34185.7|34209|34169|34229|34189|34209|34169|27
1631017200000|2021-09-07 12:20:00|34210.7|34170.7|34219|34179|34222.3|34182.3|34209|34169|48
1631017500000|2021-09-07 12:25:00|34209|34169|34215.5|34175.5|34229|34189|34209|34169|42
1631017800000|2021-09-07 12:30:00|34217.3|34177.3|34209|34169|34239|34199|34209|34169|86
1631018100000|2021-09-07 12:35:00|34199|34159|34199|34159|34214|34174|34199|34159|134
1631018400000|2021-09-07 12:40:00|34195.7|34155.7|34179|34139|34195.7|34155.7|34177.3|34137.3|67
1631021400000|2021-09-07 13:30:00|34200.8|34160.8|34089.1|34049.1|34217.3|34177.3|34060.8|34020.8|1167
1631021700000|2021-09-07 13:35:00|34079.1|34039.1|34034.1|33994.1|34089.1|34049.1|34020.8|33980.8|625
1631022000000|2021-09-07 13:40:00|34032.3|33992.3|34025.6|33985.6|34067.3|34027.3|33987.3|33947.3|712
1631022300000|2021-09-07 13:45:00|34015.6|33975.6|34017.2|33977.2|34058.9|34018.9|33985.6|33945.6|412
1631022600000|2021-09-07 13:50:00|34022.2|33982.2|34000.6|33960.6|34052.2|34012.2|33993.9|33953.9|329
1631022900000|2021-09-07 13:55:00|34005.6|33965.6|33959.1|33919.1|34007.4|33967.4|33947.4|33907.4|602
1631023200000|2021-09-07 14:00:00|33957.4|33917.4|33949.1|33909.1|33979.1|33939.1|33929.1|33889.1|235
1631023500000|2021-09-07 14:05:00|33952.4|33912.4|33969.1|33929.1|34013.9|33973.9|33930.8|33890.8|327
1631023800000|2021-09-07 14:10:00|33964.1|33924.1|33949.1|33909.1|33977.4|33937.4|33929.1|33889.1|214
1631024100000|2021-09-07 14:15:00|33945.8|33905.8|33830.8|33790.8|33945.8|33905.8|33830.8|33790.8|586
1631024400000|2021-09-07 14:20:00|33820.8|33780.8|33829.1|33789.1|33879.1|33839.1|33820.8|33780.8|317
1631024700000|2021-09-07 14:25:00|33830.9|33790.9|33877.4|33837.4|33892.4|33852.4|33829.1|33789.1|193
1631025000000|2021-09-07 14:30:00|33860.9|33820.9|33820.9|33780.9|33870.9|33830.9|33792.6|33752.6|382
1631025300000|2021-09-07 14:35:00|33815.9|33775.9|33822.6|33782.6|33824.3|33784.3|33792.6|33752.6|549
1631025600000|2021-09-07 14:40:00|33830.9|33790.9|33832.6|33792.6|33890.9|33850.9|33822.6|33782.6|393
1631025900000|2021-09-07 14:45:00|33830.9|33790.9|33742.6|33702.6|33830.9|33790.9|33740.9|33700.9|631
1631026200000|2021-09-07 14:50:00|33752.6|33712.6|33732.6|33692.6|33752.6|33712.6|33722.6|33682.6|275
1631026500000|2021-09-07 14:55:00|33730.9|33690.9|33745.9|33705.9|33752.6|33712.6|33710.9|33670.9|283
1631026800000|2021-09-07 15:00:00|33742.6|33702.6|33770.9|33730.9|33770.9|33730.9|33710.9|33670.9|304
1631027100000|2021-09-07 15:05:00|33767.6|33727.6|33792.6|33752.6|33800.9|33760.9|33742.6|33702.6|332
1631027400000|2021-09-07 15:10:00|33787.6|33747.6|33796.1|33756.1|33819.4|33779.4|33766.1|33726.1|203
1631027700000|2021-09-07 15:15:00|33794.4|33754.4|33874.4|33834.4|33874.4|33834.4|33794.4|33754.4|307
1631028000000|2021-09-07 15:20:00|33866.1|33826.1|33874.4|33834.4|33884.4|33844.4|33851.1|33811.1|314
1631028300000|2021-09-07 15:25:00|33871.1|33831.1|33816.1|33776.1|33894.4|33854.4|33816.1|33776.1|194
1631028600000|2021-09-07 15:30:00|33817.9|33777.9|33876.1|33836.1|33876.1|33836.1|33796.1|33756.1|362
1631028900000|2021-09-07 15:35:00|33884.4|33844.4|33886.1|33846.1|33897.9|33857.9|33876.1|33836.1|201
1631029200000|2021-09-07 15:40:00|33894.4|33854.4|33926.1|33886.1|33927.9|33887.9|33882.9|33842.9|271
1631029500000|2021-09-07 15:45:00|33916.1|33876.1|33946.1|33906.1|33946.1|33906.1|33877.9|33837.9|348
1631029800000|2021-09-07 15:50:00|33937.9|33897.9|33961.2|33921.2|33976.2|33936.2|33936.1|33896.1|230
1631030100000|2021-09-07 15:55:00|33964.4|33924.4|33946.2|33906.2|33994.4|33954.4|33946.2|33906.2|172
1631030400000|2021-09-07 16:00:00|33952.9|33912.9|33916.2|33876.2|33954.4|33914.4|33916.2|33876.2|143
1631030700000|2021-09-07 16:05:00|33914.4|33874.4|33914.4|33874.4|33924.4|33884.4|33896.2|33856.2|85
1631031000000|2021-09-07 16:10:00|33911.2|33871.2|33906.2|33866.2|33914.4|33874.4|33896.2|33856.2|70
1631031300000|2021-09-07 16:15:00|33914.4|33874.4|33851.2|33811.2|33914.4|33874.4|33851.2|33811.2|88
1631031600000|2021-09-07 16:20:00|33847.9|33807.9|33849.5|33809.5|33854.5|33814.5|33819.5|33779.5|194
1631031900000|2021-09-07 16:25:00|33846.2|33806.2|33836.2|33796.2|33854.5|33814.5|33826.2|33786.2|187
1631032200000|2021-09-07 16:30:00|33844.5|33804.5|33866.2|33826.2|33866.2|33826.2|33816.2|33776.2|125
1631032500000|2021-09-07 16:35:00|33874.5|33834.5|33901.2|33861.2|33901.2|33861.2|33866.2|33826.2|86
1631032800000|2021-09-07 16:40:00|33904.5|33864.5|33876.2|33836.2|33906.2|33866.2|33874.5|33834.5|67
1631033100000|2021-09-07 16:45:00|33874.5|33834.5|33866.2|33826.2|33876.2|33836.2|33836.2|33796.2|152
1631033400000|2021-09-07 16:50:00|33858|33818|33876.2|33836.2|33894.5|33854.5|33854.5|33814.5|99
1631033700000|2021-09-07 16:55:00|33881.2|33841.2|33906.2|33866.2|33911.2|33871.2|33874.5|33834.5|96
1631034000000|2021-09-07 17:00:00|33909.5|33869.5|33931|33891|33972.8|33932.8|33894.5|33854.5|415
1631034300000|2021-09-07 17:05:00|33926|33886|33942.8|33902.8|33954.5|33914.5|33912.8|33872.8|179
1631034600000|2021-09-07 17:10:00|33947.8|33907.8|33966|33926|33966|33926|33922.8|33882.8|117
1631034900000|2021-09-07 17:15:00|33962.8|33922.8|33944.5|33904.5|33969.3|33929.3|33942.8|33902.8|111
1631035200000|2021-09-07 17:20:00|33954.5|33914.5|33954.5|33914.5|33984.5|33944.5|33944.5|33904.5|267
1631035500000|2021-09-07 17:25:00|33962.8|33922.8|33926.3|33886.3|33974.5|33934.5|33909.5|33869.5|351
1631035800000|2021-09-07 17:30:00|33921.3|33881.3|33906.3|33866.3|33921.3|33881.3|33888|33848|199
1631036100000|2021-09-07 17:35:00|33914.5|33874.5|33926.3|33886.3|33929.5|33889.5|33899.7|33859.7|94
1631036400000|2021-09-07 17:40:00|33924.5|33884.5|33914.5|33874.5|33951.3|33911.3|33896.3|33856.3|144
1631036700000|2021-09-07 17:45:00|33904.5|33864.5|33934.6|33894.6|33936.3|33896.3|33904.5|33864.5|137
1631037000000|2021-09-07 17:50:00|33944.6|33904.6|33924.6|33884.6|33946.3|33906.3|33906.3|33866.3|166
1631037300000|2021-09-07 17:55:00|33919.6|33879.6|33914.6|33874.6|33934.6|33894.6|33906.3|33866.3|188
1631037600000|2021-09-07 18:00:00|33909.6|33869.6|33926.3|33886.3|33944.6|33904.6|33906.3|33866.3|262
1631037900000|2021-09-07 18:05:00|33924.6|33884.6|33914.6|33874.6|33942.8|33902.8|33904.6|33864.6|177
1631038200000|2021-09-07 18:10:00|33911.1|33871.1|33872.8|33832.8|33922.8|33882.8|33844.6|33804.6|1266
1631038500000|2021-09-07 18:15:00|33879.6|33839.6|33929.4|33889.4|33941.1|33901.1|33877.8|33837.8|790
1631059200000|2021-09-08 00:00:00|33918.2|33878.2|33981.5|33941.5|33981.5|33941.5|33903.2|33863.2|143
1631059500000|2021-09-08 00:05:00|33971.5|33931.5|33939.7|33899.7|33971.5|33931.5|33929.7|33889.7|54
1631059800000|2021-09-08 00:10:00|33946.5|33906.5|33959.7|33919.7|33959.7|33919.7|33929.7|33889.7|31
1631060100000|2021-09-08 00:15:00|33966.5|33926.5|33969.7|33929.7|33969.7|33929.7|33959.7|33919.7|18
1631060400000|2021-09-08 00:20:00|33966.5|33926.5|33949.7|33909.7|33969.7|33929.7|33941.5|33901.5|29
1631060700000|2021-09-08 00:25:00|33959.7|33919.7|33954.8|33914.8|33959.8|33919.8|33946.5|33906.5|17
1631061000000|2021-09-08 00:30:00|33958|33918|33959.8|33919.8|33969.8|33929.8|33954.8|33914.8|5
1631061300000|2021-09-08 00:35:00|33956.5|33916.5|33954.8|33914.8|33959.8|33919.8|33954.8|33914.8|1
1631061600000|2021-09-08 00:40:00|33951.5|33911.5|33956.5|33916.5|33959.8|33919.8|33951.5|33911.5|4
1631061900000|2021-09-08 00:45:00|33954.8|33914.8|33956.5|33916.5|33959.8|33919.8|33953|33913|6
1631062200000|2021-09-08 00:50:00|33954.8|33914.8|33959.8|33919.8|33959.8|33919.8|33941.5|33901.5|16
1631062500000|2021-09-08 00:55:00|33963|33923|33964.8|33924.8|33969.8|33929.8|33959.8|33919.8|10
1631062800000|2021-09-08 01:00:00|33959.8|33919.8|33983.3|33943.3|33985|33945|33954.8|33914.8|77
1631063100000|2021-09-08 01:05:00|33978.3|33938.3|33985|33945|33985|33945|33975|33935|53
1631063400000|2021-09-08 01:10:00|33983.3|33943.3|34023.3|33983.3|34023.3|33983.3|33983.3|33943.3|179
1631063700000|2021-09-08 01:15:00|34025.1|33985.1|34010.1|33970.1|34033.3|33993.3|34010.1|33970.1|35
1631064000000|2021-09-08 01:20:00|34013.3|33973.3|34005.1|33965.1|34020.1|33980.1|34003.3|33963.3|1
1631064300000|2021-09-08 01:25:00|34008.3|33968.3|34005.1|33965.1|34013.3|33973.3|34005.1|33965.1|3
1631064600000|2021-09-08 01:30:00|34003.3|33963.3|34043.3|34003.3|34043.3|34003.3|34003.3|33963.3|17
1631064900000|2021-09-08 01:35:00|34033.3|33993.3|34045.1|34005.1|34045.1|34005.1|34025.1|33985.1|184
1631065200000|2021-09-08 01:40:00|34043.3|34003.3|34050.1|34010.1|34055.1|34015.1|34043.3|34003.3|25
1631065500000|2021-09-08 01:45:00|34053.3|34013.3|34053.3|34013.3|34065.1|34025.1|34053.3|34013.3|13
1631065800000|2021-09-08 01:50:00|34048.3|34008.3|34043.3|34003.3|34053.3|34013.3|34043.3|34003.3|9
1631066100000|2021-09-08 01:55:00|34045.1|34005.1|34043.4|34003.4|34053.3|34013.3|34035.1|33995.1|14
1631066400000|2021-09-08 02:00:00|34045.1|34005.1|34033.4|33993.4|34045.1|34005.1|34033.4|33993.4|7
1631066700000|2021-09-08 02:05:00|34035.1|33995.1|34003.4|33963.4|34035.1|33995.1|34003.4|33963.4|13
1631067000000|2021-09-08 02:10:00|34010.1|33970.1|34010.1|33970.1|34015.1|33975.1|34010.1|33970.1|9
1631067300000|2021-09-08 02:15:00|34013.4|33973.4|34013.4|33973.4|34023.4|33983.4|34013.4|33973.4|9
1631067600000|2021-09-08 02:20:00|34015.1|33975.1|34013.4|33973.4|34015.1|33975.1|34013.4|33973.4|2
1631067900000|2021-09-08 02:25:00|34015.1|33975.1|34010.1|33970.1|34015.1|33975.1|34010.1|33970.1|4
1631068200000|2021-09-08 02:30:00|34013.4|33973.4|33990.1|33950.1|34015.1|33975.1|33985.1|33945.1|4
1631068500000|2021-09-08 02:35:00|33985.1|33945.1|33965.1|33925.1|33985.1|33945.1|33953.4|33913.4|61
1631068800000|2021-09-08 02:40:00|33963.4|33923.4|33963.4|33923.4|33970.1|33930.1|33963.4|33923.4|19
1631069100000|2021-09-08 02:45:00|33965.2|33925.2|33965.2|33925.2|33965.2|33925.2|33963.4|33923.4|0
1631069400000|2021-09-08 02:50:00|33973.4|33933.4|33973.4|33933.4|33983.4|33943.4|33973.4|33933.4|20
1631069700000|2021-09-08 02:55:00|33975.2|33935.2|33933.4|33893.4|33975.2|33935.2|33933.4|33893.4|21
1631070000000|2021-09-08 03:00:00|33940.2|33900.2|33923.4|33883.4|33940.2|33900.2|33923.4|33883.4|12
1631070300000|2021-09-08 03:05:00|33930.2|33890.2|33923.4|33883.4|33933.4|33893.4|33915.2|33875.2|11
1631070600000|2021-09-08 03:10:00|33925.2|33885.2|33925.2|33885.2|33925.2|33885.2|33920.2|33880.2|5
1631070900000|2021-09-08 03:15:00|33923.4|33883.4|33920.2|33880.2|33925.2|33885.2|33920.2|33880.2|6
1631071200000|2021-09-08 03:20:00|33916.9|33876.9|33913.4|33873.4|33923.4|33883.4|33913.4|33873.4|9
1631071500000|2021-09-08 03:25:00|33915.2|33875.2|33913.4|33873.4|33923.4|33883.4|33910.2|33870.2|3
1631071800000|2021-09-08 03:30:00|33913.5|33873.5|33910.2|33870.2|33913.5|33873.5|33905.2|33865.2|5
1631072100000|2021-09-08 03:35:00|33913.5|33873.5|33923.5|33883.5|33923.5|33883.5|33910.2|33870.2|1
1631072400000|2021-09-08 03:40:00|33926.7|33886.7|33926.7|33886.7|33930|33890|33926.7|33886.7|9
1631072700000|2021-09-08 03:45:00|33928.5|33888.5|33933.5|33893.5|33933.5|33893.5|33926.7|33886.7|0
1631073000000|2021-09-08 03:50:00|33943.5|33903.5|33943.5|33903.5|33943.5|33903.5|33933.5|33893.5|21
1631073300000|2021-09-08 03:55:00|33938.5|33898.5|33933.5|33893.5|33943.5|33903.5|33933.5|33893.5|5
1631073600000|2021-09-08 04:00:00|33935.2|33895.2|33933.5|33893.5|33935.2|33895.2|33933.5|33893.5|1
1631073900000|2021-09-08 04:05:00|33935.2|33895.2|33940.2|33900.2|33943.5|33903.5|33935.2|33895.2|5
1631074200000|2021-09-08 04:10:00|33943.5|33903.5|33933.5|33893.5|33943.5|33903.5|33933.5|33893.5|3
1631074500000|2021-09-08 04:15:00|33930.3|33890.3|33923.5|33883.5|33933.5|33893.5|33923.5|33883.5|5
1631074800000|2021-09-08 04:20:00|||||||||3
1631075100000|2021-09-08 04:25:00|33925.3|33885.3|33923.5|33883.5|33925.3|33885.3|33923.5|33883.5|6
1631075400000|2021-09-08 04:30:00|33925.3|33885.3|33923.5|33883.5|33925.3|33885.3|33923.5|33883.5|0
1631075700000|2021-09-08 04:35:00|||||||||19
1631076000000|2021-09-08 04:40:00|||||||||2
1631076300000|2021-09-08 04:45:00|||||||||9
1631076900000|2021-09-08 04:55:00|33915.3|33875.3|33915.3|33875.3|33915.3|33875.3|33913.5|33873.5|7
1631077200000|2021-09-08 05:00:00|33913.5|33873.5|33913.6|33873.6|33918.6|33878.6|33903.6|33863.6|9
1631077500000|2021-09-08 05:05:00|33911.8|33871.8|33903.6|33863.6|33913.6|33873.6|33903.6|33863.6|5
1631077800000|2021-09-08 05:10:00|33913.6|33873.6|33906.8|33866.8|33913.6|33873.6|33906.8|33866.8|5
1631078100000|2021-09-08 05:15:00|33911.8|33871.8|33911.8|33871.8|33911.8|33871.8|33906.8|33866.8|0
1631078400000|2021-09-08 05:20:00|33913.6|33873.6|33916.8|33876.8|33923.6|33883.6|33913.6|33873.6|7
1631078700000|2021-09-08 05:25:00|33918.6|33878.6|33913.6|33873.6|33918.6|33878.6|33908.6|33868.6|0
1631079000000|2021-09-08 05:30:00|33911.8|33871.8|33913.6|33873.6|33916.8|33876.8|33903.6|33863.6|6
1631079300000|2021-09-08 05:35:00|33915.3|33875.3|33913.6|33873.6|33915.4|33875.4|33911.8|33871.8|2
1631079600000|2021-09-08 05:40:00|33920.4|33880.4|33920.4|33880.4|33923.6|33883.6|33913.6|33873.6|8
1631079900000|2021-09-08 05:45:00|33913.6|33873.6|33921.8|33881.8|33921.8|33881.8|33913.6|33873.6|19
1631080200000|2021-09-08 05:50:00|33918.6|33878.6|33913.6|33873.6|33923.6|33883.6|33911.8|33871.8|8
1631080500000|2021-09-08 05:55:00|||||||||7
1631080800000|2021-09-08 06:00:00|33910.4|33870.4|33913.6|33873.6|33920.4|33880.4|33903.6|33863.6|15
1631081100000|2021-09-08 06:05:00|33903.6|33863.6|33903.6|33863.6|33913.6|33873.6|33903.6|33863.6|22
1631081400000|2021-09-08 06:10:00|33905.4|33865.4|33903.6|33863.6|33905.4|33865.4|33903.6|33863.6|42
1631081700000|2021-09-08 06:15:00|33900.4|33860.4|33893.6|33853.6|33903.6|33863.6|33893.6|33853.6|41
1631082000000|2021-09-08 06:20:00|33895.4|33855.4|33893.6|33853.6|33895.4|33855.4|33883.6|33843.6|51
1631082300000|2021-09-08 06:25:00|33903.6|33863.6|33900.4|33860.4|33905.4|33865.4|33900.4|33860.4|18
1631082600000|2021-09-08 06:30:00|33895.4|33855.4|33903.7|33863.7|33905.4|33865.4|33885.4|33845.4|24
1631082900000|2021-09-08 06:35:00|33900.4|33860.4|33880.4|33840.4|33903.7|33863.7|33880.4|33840.4|42
1631083200000|2021-09-08 06:40:00|33883.7|33843.7|33885.4|33845.4|33885.4|33845.4|33873.7|33833.7|22
1631083500000|2021-09-08 06:45:00|33883.7|33843.7|33871.9|33831.9|33886.9|33846.9|33861.9|33821.9|45
1631083800000|2021-09-08 06:50:00|33863.7|33823.7|33873.7|33833.7|33875.4|33835.4|33853.7|33813.7|18
1631084100000|2021-09-08 06:55:00|33875.4|33835.4|33855.4|33815.4|33875.4|33835.4|33853.7|33813.7|16
1631084400000|2021-09-08 07:00:00|33853.7|33813.7|33850.4|33810.4|33853.7|33813.7|33833.7|33793.7|25
1631084700000|2021-09-08 07:05:00|33848.7|33808.7|33850.5|33810.5|33855.5|33815.5|33835.4|33795.4|4
1631085000000|2021-09-08 07:10:00|33843.7|33803.7|33823.7|33783.7|33853.7|33813.7|33823.7|33783.7|9
1631085300000|2021-09-08 07:15:00|33818.7|33778.7|33820.5|33780.5|33830.5|33790.5|33813.7|33773.7|13
1631085600000|2021-09-08 07:20:00|33813.7|33773.7|33830.5|33790.5|33845.5|33805.5|33813.7|33773.7|12
1631085900000|2021-09-08 07:25:00|33823.7|33783.7|33813.7|33773.7|33823.7|33783.7|33795.5|33755.5|59
1631086200000|2021-09-08 07:30:00|33810.5|33770.5|33833.7|33793.7|33833.7|33793.7|33808.7|33768.7|17
1631086500000|2021-09-08 07:35:00|33823.7|33783.7|33825.5|33785.5|33833.7|33793.7|33813.7|33773.7|5
1631086800000|2021-09-08 07:40:00|33823.7|33783.7|33830.5|33790.5|33840.5|33800.5|33823.7|33783.7|6
1631087100000|2021-09-08 07:45:00|33823.7|33783.7|33813.7|33773.7|33823.7|33783.7|33812|33772|23
1631087400000|2021-09-08 07:50:00|33823.7|33783.7|33820.5|33780.5|33823.7|33783.7|33818.7|33778.7|10
1631087700000|2021-09-08 07:55:00|33818.7|33778.7|33820.5|33780.5|33833.7|33793.7|33813.7|33773.7|22
1631088000000|2021-09-08 08:00:00|33817.3|33777.3|33800.5|33760.5|33823.7|33783.7|33800.5|33760.5|12
1631088300000|2021-09-08 08:05:00|33803.8|33763.8|33803.8|33763.8|33810.5|33770.5|33795.5|33755.5|17
1631088600000|2021-09-08 08:10:00|33800.5|33760.5|33773.8|33733.8|33800.5|33760.5|33773.8|33733.8|21
1631088900000|2021-09-08 08:15:00|33763.8|33723.8|33783.8|33743.8|33783.8|33743.8|33763.8|33723.8|8
1631089200000|2021-09-08 08:20:00|33777|33737|33773.8|33733.8|33783.8|33743.8|33763.8|33723.8|10
1631089500000|2021-09-08 08:25:00|33777|33737|33773.8|33733.8|33793.8|33753.8|33772|33732|30
1631089800000|2021-09-08 08:30:00|33763.8|33723.8|33787|33747|33788.8|33748.8|33760.5|33720.5|9
1631090100000|2021-09-08 08:35:00|33788.8|33748.8|33793.8|33753.8|33797|33757|33777|33737|14
1631090400000|2021-09-08 08:40:00|33787|33747|33773.8|33733.8|33788.8|33748.8|33773.8|33733.8|30
1631090700000|2021-09-08 08:45:00|33763.8|33723.8|33753.8|33713.8|33763.8|33723.8|33753.8|33713.8|28
1631091000000|2021-09-08 08:50:00|33758.8|33718.8|33753.8|33713.8|33763.8|33723.8|33753.8|33713.8|15
1631091300000|2021-09-08 08:55:00|33763.8|33723.8|33773.8|33733.8|33782|33742|33763.8|33723.8|26
1631091600000|2021-09-08 09:00:00|33767|33727|33777.1|33737.1|33782.1|33742.1|33763.8|33723.8|15
1631091900000|2021-09-08 09:05:00|33773.8|33733.8|33782.1|33742.1|33792.1|33752.1|33763.8|33723.8|46
1631092200000|2021-09-08 09:10:00|33778.8|33738.8|33763.8|33723.8|33780.6|33740.6|33745.6|33705.6|42
1631092500000|2021-09-08 09:15:00|33753.8|33713.8|33793.8|33753.8|33793.8|33753.8|33743.8|33703.8|55
1631092800000|2021-09-08 09:20:00|33790.3|33750.3|33793.8|33753.8|33797.1|33757.1|33783.8|33743.8|12
1631093100000|2021-09-08 09:25:00|33797.1|33757.1|33793.8|33753.8|33817.1|33777.1|33793.8|33753.8|57
1631093400000|2021-09-08 09:30:00|33802.1|33762.1|33765.6|33725.6|33803.8|33763.8|33763.9|33723.9|41
1631093700000|2021-09-08 09:35:00|33768.9|33728.9|33760.6|33720.6|33770.6|33730.6|33753.9|33713.9|30
1631094000000|2021-09-08 09:40:00|33763.9|33723.9|33777.1|33737.1|33777.1|33737.1|33753.9|33713.9|11
1631094300000|2021-09-08 09:45:00|33778.9|33738.9|33770.6|33730.6|33783.9|33743.9|33770.6|33730.6|31
1631094600000|2021-09-08 09:50:00|33763.9|33723.9|33753.9|33713.9|33763.9|33723.9|33753.9|33713.9|6
1631094900000|2021-09-08 09:55:00|33757.1|33717.1|33763.9|33723.9|33773.9|33733.9|33753.9|33713.9|8
1631095200000|2021-09-08 10:00:00|33773.9|33733.9|33763.9|33723.9|33783.9|33743.9|33763.9|33723.9|45
1631095500000|2021-09-08 10:05:00|33773.9|33733.9|33773.9|33733.9|33788.9|33748.9|33753.9|33713.9|30
1631095800000|2021-09-08 10:10:00|33768.9|33728.9|33773.9|33733.9|33773.9|33733.9|33763.9|33723.9|22
1631096100000|2021-09-08 10:15:00|33775.7|33735.7|33773.9|33733.9|33775.7|33735.7|33773.9|33733.9|2
1631096400000|2021-09-08 10:20:00|33785.7|33745.7|33798.9|33758.9|33800.4|33760.4|33775.7|33735.7|32
1631096700000|2021-09-08 10:25:00|33797.1|33757.1|33785.7|33745.7|33798.9|33758.9|33785.7|33745.7|7
1631097000000|2021-09-08 10:30:00|33783.9|33743.9|33783.9|33743.9|33785.7|33745.7|33777.4|33737.4|16
1631097300000|2021-09-08 10:35:00|33788.9|33748.9|33793.9|33753.9|33803.9|33763.9|33787.2|33747.2|32
1631097600000|2021-09-08 10:40:00|33798.9|33758.9|33803.9|33763.9|33810.7|33770.7|33780.7|33740.7|32
1631097900000|2021-09-08 10:45:00|33793.9|33753.9|33793.9|33753.9|33805.7|33765.7|33793.9|33753.9|27
1631098200000|2021-09-08 10:50:00|33790.7|33750.7|33785.7|33745.7|33795.7|33755.7|33783.9|33743.9|41
1631098500000|2021-09-08 10:55:00|33783.9|33743.9|33770.7|33730.7|33785.7|33745.7|33765.7|33725.7|39
1631098800000|2021-09-08 11:00:00|33768.9|33728.9|33729|33689|33772.2|33732.2|33729|33689|126
1631099100000|2021-09-08 11:05:00|33730.7|33690.7|33734|33694|33744|33704|33730.7|33690.7|41
1631099400000|2021-09-08 11:10:00|33735.7|33695.7|33744|33704|33754|33714|33730.7|33690.7|68
1631099700000|2021-09-08 11:15:00|33740.7|33700.7|33764|33724|33777.2|33737.2|33734|33694|46
1631100000000|2021-09-08 11:20:00|33769|33729|33779|33739|33792.2|33752.2|33764|33724|53
1631100300000|2021-09-08 11:25:00|33775.7|33735.7|33792.2|33752.2|33809|33769|33775.7|33735.7|78
1631100600000|2021-09-08 11:30:00|33794|33754|33784|33744|33794|33754|33784|33744|47
1631100900000|2021-09-08 11:35:00|33785.8|33745.8|33832.2|33792.2|33832.2|33792.2|33784|33744|294
1631101200000|2021-09-08 11:40:00|33842.2|33802.2|33774|33734|33842.2|33802.2|33754|33714|126
1631101500000|2021-09-08 11:45:00|33777.2|33737.2|33784|33744|33784|33744|33765.8|33725.8|382
1631101800000|2021-09-08 11:50:00|33777.2|33737.2|33784|33744|33787.2|33747.2|33769|33729|220
1631102100000|2021-09-08 11:55:00|33782.2|33742.2|33794|33754|33794|33754|33774|33734|25
1631102400000|2021-09-08 12:00:00|33797.2|33757.2|33814|33774|33817.2|33777.2|33784|33744|145
1631102700000|2021-09-08 12:05:00|33804|33764|33752.3|33712.3|33804|33764|33752.3|33712.3|150
1631103000000|2021-09-08 12:10:00|33749|33709|33764|33724|33772.3|33732.3|33734|33694|62
1631103300000|2021-09-08 12:15:00|33760.8|33720.8|33762.3|33722.3|33764|33724|33739|33699|64
1631103600000|2021-09-08 12:20:00|33759|33719|33784|33744|33787.3|33747.3|33754|33714|38
1631103900000|2021-09-08 12:25:00|33789|33749|33834|33794|33840.5|33800.5|33782.3|33742.3|38
1631104200000|2021-09-08 12:30:00|33837.3|33797.3|33834|33794|33852.3|33812.3|33827.3|33787.3|52
1631104500000|2021-09-08 12:35:00|33839|33799|33822.3|33782.3|33839|33799|33814.1|33774.1|38
1631104800000|2021-09-08 12:40:00|33819.1|33779.1|33864.1|33824.1|33864.1|33824.1|33819.1|33779.1|134
1631107800000|2021-09-08 13:30:00|33847.3|33807.3|33660.6|33620.6|33887|33847|33648.8|33608.8|1609
1631108100000|2021-09-08 13:35:00|33663.8|33623.8|33690.6|33650.6|33738.8|33698.8|33650.6|33610.6|567
1631108400000|2021-09-08 13:40:00|33682.3|33642.3|33737.4|33697.4|33778.8|33738.8|33680.6|33640.6|319
1631108700000|2021-09-08 13:45:00|33742.4|33702.4|33730.6|33690.6|33797.4|33757.4|33700.6|33660.6|578
1631109000000|2021-09-08 13:50:00|33720.6|33680.6|33790.6|33750.6|33818.8|33778.8|33705.6|33665.6|307
1631109300000|2021-09-08 13:55:00|33788.8|33748.8|33800.6|33760.6|33807.1|33767.1|33735.6|33695.6|186
1631109600000|2021-09-08 14:00:00|33790.6|33750.6|33808.8|33768.8|33820.6|33780.6|33750.6|33710.6|302
1631109900000|2021-09-08 14:05:00|33818.8|33778.8|33750.6|33710.6|33837.1|33797.1|33750.6|33710.6|251
1631110200000|2021-09-08 14:10:00|33740.6|33700.6|33700.6|33660.6|33750.6|33710.6|33690.6|33650.6|216
1631110500000|2021-09-08 14:15:00|33690.6|33650.6|33670.6|33630.6|33695.6|33655.6|33660.6|33620.6|200
1631110800000|2021-09-08 14:20:00|33668.8|33628.8|33707.1|33667.1|33717.1|33677.1|33647.1|33607.1|407
1631111100000|2021-09-08 14:25:00|33705.3|33665.3|33668.9|33628.9|33710.3|33670.3|33648.9|33608.9|339
1631111400000|2021-09-08 14:30:00|33670.6|33630.6|33758.9|33718.9|33763.9|33723.9|33660.6|33620.6|384
1631111700000|2021-09-08 14:35:00|33753.9|33713.9|33777.1|33737.1|33815.3|33775.3|33728.9|33688.9|347
1631112000000|2021-09-08 14:40:00|33780.6|33740.6|33787.1|33747.1|33797.1|33757.1|33737.1|33697.1|203
1631112300000|2021-09-08 14:45:00|33797.1|33757.1|33788.9|33748.9|33812.1|33772.1|33767.1|33727.1|198
1631112600000|2021-09-08 14:50:00|33792.1|33752.1|33728.9|33688.9|33792.1|33752.1|33698.9|33658.9|674
1631112900000|2021-09-08 14:55:00|33727.1|33687.1|33765.3|33725.3|33767.1|33727.1|33718.9|33678.9|132
1631113200000|2021-09-08 15:00:00|33757.1|33717.1|33750.3|33710.3|33760.3|33720.3|33708.9|33668.9|182
1631113500000|2021-09-08 15:05:00|33755.3|33715.3|33757.1|33717.1|33775.3|33735.3|33732.1|33692.1|137
1631113800000|2021-09-08 15:10:00|33765.3|33725.3|33772.1|33732.1|33775.4|33735.4|33755.3|33715.3|124
1631114100000|2021-09-08 15:15:00|33768.9|33728.9|33865.4|33825.4|33865.4|33825.4|33752.1|33712.1|275
1631114400000|2021-09-08 15:20:00|33860.4|33820.4|33797.1|33757.1|33933.6|33893.6|33793.9|33753.9|445
1631114700000|2021-09-08 15:25:00|33802.1|33762.1|33775.4|33735.4|33825.4|33785.4|33775.4|33735.4|158
1631115000000|2021-09-08 15:30:00|33778.6|33738.6|33750.4|33710.4|33783.6|33743.6|33738.9|33698.9|135
1631115300000|2021-09-08 15:35:00|33755.4|33715.4|33830.4|33790.4|33837.2|33797.2|33755.4|33715.4|114
1631115600000|2021-09-08 15:40:00|33837.2|33797.2|33865.4|33825.4|33873.6|33833.6|33827.2|33787.2|86
1631115900000|2021-09-08 15:45:00|33857.2|33817.2|33916.8|33876.8|33923.6|33883.6|33855.4|33815.4|219
1631116200000|2021-09-08 15:50:00|33920.1|33880.1|33896.8|33856.8|33933.6|33893.6|33873.6|33833.6|275
1631116500000|2021-09-08 15:55:00|33893.6|33853.6|33960.1|33920.1|33990.1|33950.1|33886.8|33846.8|270
1631116800000|2021-09-08 16:00:00|33965.1|33925.1|33900.1|33860.1|33968.3|33928.3|33886.8|33846.8|221
1631117100000|2021-09-08 16:05:00|33908.3|33868.3|33853.6|33813.6|33908.3|33868.3|33850.1|33810.1|313
1631117400000|2021-09-08 16:10:00|33861.9|33821.9|33841.9|33801.9|33863.6|33823.6|33841.9|33801.9|103
1631117700000|2021-09-08 16:15:00|33838.6|33798.6|33863.6|33823.6|33883.6|33843.6|33838.6|33798.6|92
1631118000000|2021-09-08 16:20:00|33866.9|33826.9|33861.9|33821.9|33873.6|33833.6|33853.6|33813.6|84
1631118300000|2021-09-08 16:25:00|33871.9|33831.9|33930.1|33890.1|33930.1|33890.1|33861.9|33821.9|220
1631118600000|2021-09-08 16:30:00|33935.1|33895.1|33930.1|33890.1|33940.1|33900.1|33910.1|33870.1|89
1631118900000|2021-09-08 16:35:00|33928.3|33888.3|33900.1|33860.1|33931.9|33891.9|33881.9|33841.9|117
1631119200000|2021-09-08 16:40:00|33910.1|33870.1|33880.1|33840.1|33910.1|33870.1|33880.1|33840.1|200
1631119500000|2021-09-08 16:45:00|33885.1|33845.1|33823.7|33783.7|33888.3|33848.3|33813.7|33773.7|280
1631119800000|2021-09-08 16:50:00|33821.9|33781.9|33816.9|33776.9|33831.9|33791.9|33801.9|33761.9|116
1631120100000|2021-09-08 16:55:00|33820.1|33780.1|33836.9|33796.9|33836.9|33796.9|33793.7|33753.7|64
1631120400000|2021-09-08 17:00:00|33833.7|33793.7|33833.7|33793.7|33843.7|33803.7|33813.7|33773.7|123
1631120700000|2021-09-08 17:05:00|33843.7|33803.7|33811.9|33771.9|33851.9|33811.9|33803.7|33763.7|77
1631121000000|2021-09-08 17:10:00|33821.9|33781.9|33813.7|33773.7|33841.9|33801.9|33813.7|33773.7|103
1631121300000|2021-09-08 17:15:00|33815.5|33775.5|33793.7|33753.7|33823.7|33783.7|33775.5|33735.5|123
1631121600000|2021-09-08 17:20:00|33801.9|33761.9|33803.7|33763.7|33833.7|33793.7|33798.7|33758.7|261
1631121900000|2021-09-08 17:25:00|33806.9|33766.9|33803.7|33763.7|33823.7|33783.7|33791.9|33751.9|197
1631122200000|2021-09-08 17:30:00|33798.7|33758.7|33753.7|33713.7|33803.7|33763.7|33751.9|33711.9|215
1631122500000|2021-09-08 17:35:00|33763.7|33723.7|33740.5|33700.5|33763.7|33723.7|33725.5|33685.5|298
1631122800000|2021-09-08 17:40:00|33745.5|33705.5|33750.5|33710.5|33767.3|33727.3|33735.5|33695.5|323
1631123100000|2021-09-08 17:45:00|33753.7|33713.7|33767.3|33727.3|33782.3|33742.3|33750.5|33710.5|97
1631123400000|2021-09-08 17:50:00|33765.5|33725.5|33787.3|33747.3|33797.3|33757.3|33757.3|33717.3|138
1631123700000|2021-09-08 17:55:00|33785.5|33745.5|33810.5|33770.5|33820.5|33780.5|33785.5|33745.5|91
1631124000000|2021-09-08 18:00:00|33815.5|33775.5|33843.7|33803.7|33843.7|33803.7|33807.3|33767.3|388
1631124300000|2021-09-08 18:05:00|33848.7|33808.7|33862|33822|33913.7|33873.7|33842|33802|375
1631124600000|2021-09-08 18:10:00|33863.7|33823.7|33885.5|33845.5|33898.7|33858.7|33825.5|33785.5|1641
1631124900000|2021-09-08 18:15:00|33887.3|33847.3|33915.5|33875.5|33925.5|33885.5|33875.5|33835.5|252
1631145600000|2021-09-09 00:00:00|33934.1|33894.1|33852.6|33812.6|33934.1|33894.1|33845.9|33805.9|122
1631145900000|2021-09-09 00:05:00|33857.6|33817.6|33830.9|33790.9|33857.7|33817.7|33820.9|33780.9|12
1631146200000|2021-09-09 00:10:00|33827.7|33787.7|33827.7|33787.7|33837.7|33797.7|33827.7|33787.7|2
1631146500000|2021-09-09 00:15:00|33824.4|33784.4|33847.7|33807.7|33847.7|33807.7|33820.9|33780.9|12
1631146800000|2021-09-09 00:20:00|33852.7|33812.7|33855.9|33815.9|33857.7|33817.7|33840.9|33800.9|20
1631147100000|2021-09-09 00:25:00|33857.7|33817.7|33855.9|33815.9|33865.9|33825.9|33855.9|33815.9|3
1631147400000|2021-09-09 00:30:00|33854.1|33814.1|33855.9|33815.9|33855.9|33815.9|33840.9|33800.9|9
1631147700000|2021-09-09 00:35:00|33845.9|33805.9|33857.7|33817.7|33860.9|33820.9|33845.9|33805.9|5
1631148000000|2021-09-09 00:40:00|33855.9|33815.9|33860.9|33820.9|33865.9|33825.9|33855.9|33815.9|7
1631148300000|2021-09-09 00:45:00|33857.7|33817.7|33855.9|33815.9|33865.9|33825.9|33842.7|33802.7|11
1631148600000|2021-09-09 00:50:00|33860.9|33820.9|33845.9|33805.9|33860.9|33820.9|33840.9|33800.9|8
1631148900000|2021-09-09 00:55:00|33847.7|33807.7|33840.9|33800.9|33855.9|33815.9|33840.9|33800.9|5
1631149200000|2021-09-09 01:00:00|33837.7|33797.7|33817.7|33777.7|33837.7|33797.7|33800.9|33760.9|16
1631149500000|2021-09-09 01:05:00|33815.9|33775.9|33830.9|33790.9|33845.9|33805.9|33810.9|33770.9|11
1631149800000|2021-09-09 01:10:00|33827.7|33787.7|33817.7|33777.7|33827.7|33787.7|33814.5|33774.5|4
1631150100000|2021-09-09 01:15:00|33814.5|33774.5|33797.7|33757.7|33814.5|33774.5|33795.9|33755.9|14
1631150400000|2021-09-09 01:20:00|33795.9|33755.9|33782.7|33742.7|33795.9|33755.9|33777.7|33737.7|9
1631150700000|2021-09-09 01:25:00|33779.5|33739.5|33784.5|33744.5|33794.5|33754.5|33769.5|33729.5|65
1631151000000|2021-09-09 01:30:00|33782.7|33742.7|33800.9|33760.9|33800.9|33760.9|33780.9|33740.9|9
1631151300000|2021-09-09 01:35:00|33795.9|33755.9|33797.7|33757.7|33807.7|33767.7|33787.7|33747.7|5
1631151600000|2021-09-09 01:40:00|33796|33756|33802.7|33762.7|33807.7|33767.7|33796|33756|7
1631151900000|2021-09-09 01:45:00|33806|33766|33811|33771|33827.8|33787.8|33797.7|33757.7|16
1631152200000|2021-09-09 01:50:00|33807.8|33767.8|33817.8|33777.8|33827.8|33787.8|33806|33766|8
1631152500000|2021-09-09 01:55:00|33816|33776|33807.8|33767.8|33817.8|33777.8|33806|33766|5
1631152800000|2021-09-09 02:00:00|33806|33766|33787.8|33747.8|33806|33766|33786|33746|4
1631153100000|2021-09-09 02:05:00|33786|33746|33796|33756|33797.8|33757.8|33784.2|33744.2|10
1631153400000|2021-09-09 02:10:00|33797.8|33757.8|33797.8|33757.8|33807.8|33767.8|33792.8|33752.8|7
1631153700000|2021-09-09 02:15:00|33796|33756|33792.8|33752.8|33796|33756|33787.8|33747.8|1
1631154000000|2021-09-09 02:20:00|33791|33751|33792.8|33752.8|33797.8|33757.8|33791|33751|1
1631154300000|2021-09-09 02:25:00|33791|33751|33791|33751|33791|33751|33791|33751|3
1631154600000|2021-09-09 02:30:00|33794.2|33754.2|33796|33756|33796|33756|33787.8|33747.8|5
1631154900000|2021-09-09 02:35:00|33806|33766|33807.8|33767.8|33817.8|33777.8|33806|33766|4
1631155200000|2021-09-09 02:40:00|33811|33771|33834.2|33794.2|33836|33796|33806|33766|9
1631155500000|2021-09-09 02:45:00|33836|33796|33844.2|33804.2|33846|33806|33834.2|33794.2|4
1631155800000|2021-09-09 02:50:00|33834.2|33794.2|33829.2|33789.2|33834.2|33794.2|33824.2|33784.2|9
1631156100000|2021-09-09 02:55:00|33831|33791|33834.2|33794.2|33836|33796|33826|33786|6
1631156400000|2021-09-09 03:00:00|33829.2|33789.2|33814.2|33774.2|33829.2|33789.2|33814.2|33774.2|9
1631156700000|2021-09-09 03:05:00|33812.4|33772.4|33804.2|33764.2|33814.2|33774.2|33801|33761|6
1631157000000|2021-09-09 03:10:00|33799.2|33759.2|33791|33751|33801|33761|33791|33751|8
1631157300000|2021-09-09 03:15:00|33796|33756|33791|33751|33797.8|33757.8|33787.8|33747.8|12
1631157600000|2021-09-09 03:20:00|33787.8|33747.8|33782.8|33742.8|33792.8|33752.8|33777.8|33737.8|21
1631157900000|2021-09-09 03:25:00|33777.8|33737.8|33777.9|33737.9|33787.9|33747.9|33769.6|33729.6|13
1631158200000|2021-09-09 03:30:00|33772.9|33732.9|33772.9|33732.9|33787.9|33747.9|33772.9|33732.9|8
1631158500000|2021-09-09 03:35:00|33774.7|33734.7|33787.9|33747.9|33787.9|33747.9|33772.9|33732.9|25
1631158800000|2021-09-09 03:40:00|33786.1|33746.1|33787.9|33747.9|33792.9|33752.9|33786.1|33746.1|6
1631159100000|2021-09-09 03:45:00|33786.1|33746.1|33784.7|33744.7|33786.1|33746.1|33779.7|33739.7|3
1631159400000|2021-09-09 03:50:00|33782.9|33742.9|33777.9|33737.9|33784.7|33744.7|33777.9|33737.9|1
1631159700000|2021-09-09 03:55:00|33779.7|33739.7|33772.9|33732.9|33779.7|33739.7|33769.7|33729.7|7
1631160000000|2021-09-09 04:00:00|33774.7|33734.7|33769.7|33729.7|33774.7|33734.7|33769.7|33729.7|5
1631160300000|2021-09-09 04:05:00|||||||||1
1631160600000|2021-09-09 04:10:00|33772.9|33732.9|33769.7|33729.7|33776.1|33736.1|33769.7|33729.7|5
1631160900000|2021-09-09 04:15:00|33772.9|33732.9|33772.9|33732.9|33776.1|33736.1|33769.7|33729.7|1
1631161200000|2021-09-09 04:20:00|33769.7|33729.7|33772.9|33732.9|33776.1|33736.1|33769.7|33729.7|3
1631161500000|2021-09-09 04:25:00|33769.7|33729.7|33769.7|33729.7|33769.7|33729.7|33769.7|33729.7|2
1631161800000|2021-09-09 04:30:00|33777.9|33737.9|33769.7|33729.7|33777.9|33737.9|33769.7|33729.7|2
1631162100000|2021-09-09 04:35:00|33766.1|33726.1|33759.7|33719.7|33769.7|33729.7|33757.9|33717.9|15
1631162400000|2021-09-09 04:40:00|||||||||6
1631162700000|2021-09-09 04:45:00|33757.9|33717.9|33759.7|33719.7|33759.7|33719.7|33754.7|33714.7|11
1631163000000|2021-09-09 04:50:00|33757.9|33717.9|33764.7|33724.7|33764.7|33724.7|33757.9|33717.9|2
1631163300000|2021-09-09 04:55:00|33762.9|33722.9|33759.7|33719.7|33767.9|33727.9|33757.9|33717.9|2
1631163600000|2021-09-09 05:00:00|33757.9|33717.9|33749.7|33709.7|33759.7|33719.7|33749.7|33709.7|6
1631163900000|2021-09-09 05:05:00|33759.7|33719.7|33749.7|33709.7|33759.7|33719.7|33749.7|33709.7|13
1631164200000|2021-09-09 05:10:00|33749.8|33709.8|33754.8|33714.8|33759.8|33719.8|33749.8|33709.8|3
1631164500000|2021-09-09 05:15:00|33749.8|33709.8|33749.8|33709.8|33749.8|33709.8|33749.8|33709.8|4
1631164800000|2021-09-09 05:20:00|33758|33718|33754.8|33714.8|33759.8|33719.8|33754.8|33714.8|2
1631165100000|2021-09-09 05:25:00|33758|33718|33758|33718|33759.8|33719.8|33758|33718|2
1631165400000|2021-09-09 05:30:00|33759.8|33719.8|33749.8|33709.8|33769.8|33729.8|33744.8|33704.8|25
1631165700000|2021-09-09 05:35:00|33759.8|33719.8|33759.8|33719.8|33759.8|33719.8|33749.8|33709.8|10
1631166000000|2021-09-09 05:40:00|33758|33718|33759.8|33719.8|33769.8|33729.8|33739.8|33699.8|36
1631166300000|2021-09-09 05:45:00|33758|33718|33749.8|33709.8|33769.8|33729.8|33748|33708|6
1631166600000|2021-09-09 05:50:00|33748|33708|33739.8|33699.8|33749.8|33709.8|33739.8|33699.8|3
1631166900000|2021-09-09 05:55:00|33749.8|33709.8|33744.8|33704.8|33759.8|33719.8|33744.8|33704.8|21
1631167200000|2021-09-09 06:00:00|33749.8|33709.8|33739.8|33699.8|33749.8|33709.8|33739.8|33699.8|6
1631167500000|2021-09-09 06:05:00|33744.8|33704.8|33744.8|33704.8|33754.8|33714.8|33744.8|33704.8|8
1631167800000|2021-09-09 06:10:00|33748|33708|33749.8|33709.8|33749.8|33709.8|33739.8|33699.8|1
1631168100000|2021-09-09 06:15:00|33754.8|33714.8|33744.8|33704.8|33764.8|33724.8|33739.8|33699.8|22
1631168400000|2021-09-09 06:20:00|33739.8|33699.8|33724.8|33684.8|33741.6|33701.6|33713.4|33673.4|36
1631168700000|2021-09-09 06:25:00|33731.6|33691.6|33714.8|33674.8|33731.6|33691.6|33709.8|33669.8|9
1631169000000|2021-09-09 06:30:00|33713|33673|33704.8|33664.8|33713|33673|33691.6|33651.6|50
1631169300000|2021-09-09 06:35:00|33706.6|33666.6|33724.8|33684.8|33736.2|33696.2|33704.8|33664.8|37
1631169600000|2021-09-09 06:40:00|33728|33688|33709.8|33669.8|33729.8|33689.8|33709.8|33669.8|7
1631169900000|2021-09-09 06:45:00|33714.8|33674.8|33758|33718|33758|33718|33709.8|33669.8|13
1631170200000|2021-09-09 06:50:00|33758.1|33718.1|33783.1|33743.1|33803.1|33763.1|33754.9|33714.9|53
1631170500000|2021-09-09 06:55:00|33784.9|33744.9|33784.9|33744.9|33813.1|33773.1|33778.1|33738.1|35
1631170800000|2021-09-09 07:00:00|33779.9|33739.9|33784.9|33744.9|33788.1|33748.1|33768.1|33728.1|11
1631171100000|2021-09-09 07:05:00|33779.9|33739.9|33778.1|33738.1|33784.9|33744.9|33769.9|33729.9|11
1631171400000|2021-09-09 07:10:00|33788.1|33748.1|33779.9|33739.9|33788.1|33748.1|33778.1|33738.1|10
1631171700000|2021-09-09 07:15:00|33788.1|33748.1|33819.9|33779.9|33824.5|33784.5|33783.1|33743.1|47
1631172000000|2021-09-09 07:20:00|33823.1|33783.1|33814.9|33774.9|33829.9|33789.9|33808.1|33768.1|13
1631172300000|2021-09-09 07:25:00|33811.7|33771.7|33799.9|33759.9|33818.1|33778.1|33789.9|33749.9|20
1631172600000|2021-09-09 07:30:00|33798.1|33758.1|33809.9|33769.9|33809.9|33769.9|33798.1|33758.1|4
1631172900000|2021-09-09 07:35:00|33798.1|33758.1|33789.9|33749.9|33804.9|33764.9|33784.9|33744.9|19
1631173200000|2021-09-09 07:40:00|33794.9|33754.9|33808.1|33768.1|33828.1|33788.1|33789.9|33749.9|39
1631173500000|2021-09-09 07:45:00|33803.1|33763.1|33798.1|33758.1|33814.9|33774.9|33798.1|33758.1|7
1631173800000|2021-09-09 07:50:00|33794.9|33754.9|33798.1|33758.1|33818.1|33778.1|33789.9|33749.9|21
1631174100000|2021-09-09 07:55:00|33803.1|33763.1|33798.1|33758.1|33808.1|33768.1|33798.1|33758.1|9
1631174400000|2021-09-09 08:00:00|33804.9|33764.9|33818.1|33778.1|33818.1|33778.1|33798.1|33758.1|4
1631174700000|2021-09-09 08:05:00|33828.1|33788.1|33784.9|33744.9|33828.1|33788.1|33779.9|33739.9|19
1631175000000|2021-09-09 08:10:00|33788.1|33748.1|33779.9|33739.9|33788.1|33748.1|33779.9|33739.9|7
1631175300000|2021-09-09 08:15:00|33783.1|33743.1|33748.1|33708.1|33788.1|33748.1|33748.1|33708.1|5
1631175600000|2021-09-09 08:20:00|33749.9|33709.9|33754.9|33714.9|33759.9|33719.9|33749.9|33709.9|19
1631175900000|2021-09-09 08:25:00|33751.8|33711.8|33748.1|33708.1|33758.1|33718.1|33746.3|33706.3|16
1631176200000|2021-09-09 08:30:00|33746.3|33706.3|33740|33700|33746.3|33706.3|33730|33690|29
1631176500000|2021-09-09 08:35:00|33741.8|33701.8|33731.8|33691.8|33755|33715|33721.8|33681.8|21
1631176800000|2021-09-09 08:40:00|33733.6|33693.6|33741.8|33701.8|33761.8|33721.8|33731.8|33691.8|25
1631177100000|2021-09-09 08:45:00|33736.8|33696.8|33755|33715|33760|33720|33731.8|33691.8|20
1631177400000|2021-09-09 08:50:00|33751.8|33711.8|33761.8|33721.8|33771.8|33731.8|33751.8|33711.8|7
1631177700000|2021-09-09 08:55:00|33760|33720|33800|33760|33801.8|33761.8|33760|33720|28
1631178000000|2021-09-09 09:00:00|33801.8|33761.8|33805|33765|33810|33770|33781.8|33741.8|20
1631178300000|2021-09-09 09:05:00|33801.8|33761.8|33798.2|33758.2|33811.8|33771.8|33791.8|33751.8|23
1631178600000|2021-09-09 09:10:00|33795|33755|33805|33765|33805|33765|33781.8|33741.8|26
1631178900000|2021-09-09 09:15:00|33801.8|33761.8|33805|33765|33806.8|33766.8|33791.8|33751.8|8
1631179200000|2021-09-09 09:20:00|33801.8|33761.8|33791.8|33751.8|33801.8|33761.8|33791.8|33751.8|2
1631179500000|2021-09-09 09:25:00|33801.8|33761.8|33785|33745|33801.8|33761.8|33781.8|33741.8|7
1631179800000|2021-09-09 09:30:00|33790|33750|33791.8|33751.8|33801.8|33761.8|33781.8|33741.8|4
1631180100000|2021-09-09 09:35:00|33801.8|33761.8|33805|33765|33811.8|33771.8|33791.8|33751.8|8
1631180400000|2021-09-09 09:40:00|33806.8|33766.8|33815|33775|33818.2|33778.2|33800|33760|8
1631180700000|2021-09-09 09:45:00|33825|33785|33820|33780|33831.8|33791.8|33818.2|33778.2|25
1631181000000|2021-09-09 09:50:00|33821.8|33781.8|33800|33760|33821.8|33781.8|33800|33760|15
1631181300000|2021-09-09 09:55:00|33796.8|33756.8|33811.9|33771.9|33818.2|33778.2|33796.8|33756.8|22
1631181600000|2021-09-09 10:00:00|33810|33770|33791.9|33751.9|33811.9|33771.9|33785|33745|9
1631181900000|2021-09-09 10:05:00|33790|33750|33788.2|33748.2|33791.9|33751.9|33781.9|33741.9|11
1631182200000|2021-09-09 10:10:00|33785.1|33745.1|33775.1|33735.1|33785.1|33745.1|33771.9|33731.9|14
1631182500000|2021-09-09 10:15:00|33778.3|33738.3|33791.9|33751.9|33795.1|33755.1|33778.3|33738.3|11
1631182800000|2021-09-09 10:20:00|33795.1|33755.1|33801.9|33761.9|33801.9|33761.9|33778.3|33738.3|19
1631183100000|2021-09-09 10:25:00|33806.9|33766.9|33831.9|33791.9|33831.9|33791.9|33806.9|33766.9|22
1631183400000|2021-09-09 10:30:00|33833.7|33793.7|33830.1|33790.1|33850.1|33810.1|33811.9|33771.9|56
1631183700000|2021-09-09 10:35:00|33831.9|33791.9|33801.9|33761.9|33831.9|33791.9|33793.7|33753.7|19
1631184000000|2021-09-09 10:40:00|33800.1|33760.1|33801.9|33761.9|33808.7|33768.7|33793.7|33753.7|9
1631184300000|2021-09-09 10:45:00|33798.7|33758.7|33811.9|33771.9|33813.7|33773.7|33798.7|33758.7|7
1631184600000|2021-09-09 10:50:00|33808.7|33768.7|33813.7|33773.7|33813.7|33773.7|33801.9|33761.9|6
1631184900000|2021-09-09 10:55:00|33811.9|33771.9|33825.1|33785.1|33826.9|33786.9|33811.9|33771.9|17
1631185200000|2021-09-09 11:00:00|33820.1|33780.1|33810.1|33770.1|33831.9|33791.9|33801.9|33761.9|40
1631185500000|2021-09-09 11:05:00|33811.9|33771.9|33793.7|33753.7|33811.9|33771.9|33790.1|33750.1|8
1631185800000|2021-09-09 11:10:00|33801.9|33761.9|33801.9|33761.9|33803.7|33763.7|33791.9|33751.9|28
1631186100000|2021-09-09 11:15:00|33810.1|33770.1|33811.9|33771.9|33811.9|33771.9|33801.9|33761.9|2
1631186400000|2021-09-09 11:20:00|33805.1|33765.1|33811.9|33771.9|33815.1|33775.1|33795.1|33755.1|16
1631186700000|2021-09-09 11:25:00|33810.1|33770.1|33810.1|33770.1|33811.9|33771.9|33808.3|33768.3|5
1631187000000|2021-09-09 11:30:00|33805.1|33765.1|33815.1|33775.1|33828.3|33788.3|33805.1|33765.1|6
1631187300000|2021-09-09 11:35:00|33811.9|33771.9|33828.3|33788.3|33835.1|33795.1|33808.3|33768.3|14
1631187600000|2021-09-09 11:40:00|33823.3|33783.3|33822|33782|33848.3|33808.3|33817|33777|29
1631187900000|2021-09-09 11:45:00|33835.2|33795.2|33835.2|33795.2|33850.2|33810.2|33822|33782|243
1631188200000|2021-09-09 11:50:00|33840.2|33800.2|33840.2|33800.2|33855.2|33815.2|33830.2|33790.2|70
1631188500000|2021-09-09 11:55:00|33838.4|33798.4|33848.4|33808.4|33856.5|33816.5|33838.4|33798.4|28
1631188800000|2021-09-09 12:00:00|33850.2|33810.2|33863.4|33823.4|33878.4|33838.4|33848.4|33808.4|61
1631189100000|2021-09-09 12:05:00|33858.4|33818.4|33828.4|33788.4|33873.4|33833.4|33828.4|33788.4|44
1631189400000|2021-09-09 12:10:00|33838.4|33798.4|33836.6|33796.6|33878.4|33838.4|33831.6|33791.6|87
1631189700000|2021-09-09 12:15:00|33828.4|33788.4|33831.6|33791.6|33851.6|33811.6|33801.6|33761.6|60
1631190000000|2021-09-09 12:20:00|33826.6|33786.6|33816.6|33776.6|33840.2|33800.2|33808.4|33768.4|56
1631190300000|2021-09-09 12:25:00|33818.4|33778.4|33793.4|33753.4|33818.4|33778.4|33780.2|33740.2|72
1631190600000|2021-09-09 12:30:00|33796.6|33756.6|33828.4|33788.4|33838.4|33798.4|33793.4|33753.4|261
1631190900000|2021-09-09 12:35:00|33823.4|33783.4|33800.2|33760.2|33828.4|33788.4|33798.4|33758.4|31
1631191200000|2021-09-09 12:40:00|33810.2|33770.2|33800.2|33760.2|33830.2|33790.2|33795.2|33755.2|24
1631194200000|2021-09-09 13:30:00|33823.4|33783.4|33720.3|33680.3|33840.3|33800.3|33640.3|33600.3|1201
1631194500000|2021-09-09 13:35:00|33712.1|33672.1|33722.1|33682.1|33767.1|33727.1|33670.3|33630.3|592
1631194800000|2021-09-09 13:40:00|33720.3|33680.3|33778.5|33738.5|33802.1|33762.1|33697.1|33657.1|326
1631195100000|2021-09-09 13:45:00|33775.3|33735.3|33708.5|33668.5|33795.3|33755.3|33708.5|33668.5|314
1631195400000|2021-09-09 13:50:00|33715.3|33675.3|33838.5|33798.5|33848.5|33808.5|33688.5|33648.5|366
1631195700000|2021-09-09 13:55:00|33840.3|33800.3|33762.1|33722.1|33850.3|33810.3|33760.3|33720.3|234
1631196000000|2021-09-09 14:00:00|33757.1|33717.1|33692.1|33652.1|33772.1|33732.1|33692.1|33652.1|241
1631196300000|2021-09-09 14:05:00|33687.1|33647.1|33708.9|33668.9|33742.1|33702.1|33682.1|33642.1|242
1631196600000|2021-09-09 14:10:00|33712.1|33672.1|33770.3|33730.3|33780.3|33740.3|33698.9|33658.9|236
1631196900000|2021-09-09 14:15:00|33780.3|33740.3|33793.5|33753.5|33818.5|33778.5|33740.3|33700.3|253
1631197200000|2021-09-09 14:20:00|33795.3|33755.3|33808.5|33768.5|33850.3|33810.3|33793.5|33753.5|367
1631197500000|2021-09-09 14:25:00|33810.3|33770.3|33808.5|33768.5|33848.5|33808.5|33790.3|33750.3|144
1631197800000|2021-09-09 14:30:00|33805.3|33765.3|33798.5|33758.5|33808.5|33768.5|33755.3|33715.3|285
1631198100000|2021-09-09 14:35:00|33788.5|33748.5|33738.5|33698.5|33788.5|33748.5|33728.5|33688.5|142
1631198400000|2021-09-09 14:40:00|33740.3|33700.3|33700.3|33660.3|33742.1|33702.1|33700.3|33660.3|173
1631198700000|2021-09-09 14:45:00|33710.3|33670.3|33690.3|33650.3|33728.5|33688.5|33685.3|33645.3|254
1631199000000|2021-09-09 14:50:00|33688.5|33648.5|33680.3|33640.3|33720.3|33680.3|33680.3|33640.3|164
1631199300000|2021-09-09 14:55:00|33678.5|33638.5|33660.3|33620.3|33690.3|33650.3|33650.3|33610.3|196
1631199600000|2021-09-09 15:00:00|33658.5|33618.5|33700.4|33660.4|33700.4|33660.4|33655.3|33615.3|225
1631199900000|2021-09-09 15:05:00|33698.5|33658.5|33698.5|33658.5|33718.5|33678.5|33680.4|33640.4|142
1631200200000|2021-09-09 15:10:00|33696.7|33656.7|33700.4|33660.4|33728.5|33688.5|33688.5|33648.5|188
1631200500000|2021-09-09 15:15:00|33698.5|33658.5|33678.6|33638.6|33698.6|33658.6|33673.6|33633.6|104
1631200800000|2021-09-09 15:20:00|33676.7|33636.7|33706.7|33666.7|33708.6|33668.6|33656.7|33616.7|101
1631201100000|2021-09-09 15:25:00|33708.6|33668.6|33726.7|33686.7|33733.6|33693.6|33682.2|33642.2|158
1631201400000|2021-09-09 15:30:00|33723.6|33683.6|33808.6|33768.6|33808.6|33768.6|33718.6|33678.6|240
1631201700000|2021-09-09 15:35:00|33806.8|33766.8|33818.6|33778.6|33838.6|33798.6|33806.8|33766.8|181
1631202000000|2021-09-09 15:40:00|33826.8|33786.8|33778.6|33738.6|33831.8|33791.8|33778.6|33738.6|115
1631202300000|2021-09-09 15:45:00|33776.8|33736.8|33778.6|33738.6|33790.4|33750.4|33766.8|33726.8|80
1631202600000|2021-09-09 15:50:00|33776.8|33736.8|33781.8|33741.8|33796.8|33756.8|33751.8|33711.8|91
1631202900000|2021-09-09 15:55:00|33778.6|33738.6|33778.6|33738.6|33788.6|33748.6|33748.6|33708.6|75
1631203200000|2021-09-09 16:00:00|33781.8|33741.8|33808.6|33768.6|33816.8|33776.8|33773.6|33733.6|110
1631203500000|2021-09-09 16:05:00|33811.8|33771.8|33768.6|33728.6|33816.8|33776.8|33768.6|33728.6|178
1631203800000|2021-09-09 16:10:00|33760.4|33720.4|33835|33795|33845|33805|33748.6|33708.6|358
1631204100000|2021-09-09 16:15:00|33836.8|33796.8|33801.8|33761.8|33845|33805|33801.8|33761.8|178
1631204400000|2021-09-09 16:20:00|33806.8|33766.8|33765|33725|33806.8|33766.8|33756.8|33716.8|123
1631204700000|2021-09-09 16:25:00|33761.8|33721.8|33755|33715|33765|33725|33728.6|33688.6|163
1631205000000|2021-09-09 16:30:00|33756.8|33716.8|33755|33715|33776.8|33736.8|33750|33710|119
1631205300000|2021-09-09 16:35:00|33753.2|33713.2|33748.2|33708.2|33760|33720|33736.8|33696.8|112
1631205600000|2021-09-09 16:40:00|33751.4|33711.4|33755|33715|33773.2|33733.2|33745|33705|70
1631205900000|2021-09-09 16:45:00|33753.2|33713.2|33706.8|33666.8|33755|33715|33696.8|33656.8|163
1631206200000|2021-09-09 16:50:00|33705|33665|33691.8|33651.8|33705|33665|33676.8|33636.8|294
1631206500000|2021-09-09 16:55:00|33688.6|33648.6|33701.8|33661.8|33705|33665|33686.8|33646.8|132
1631206800000|2021-09-09 17:00:00|33705|33665|33756.8|33716.8|33765|33725|33705|33665|577
1631207100000|2021-09-09 17:05:00|33755|33715|33785|33745|33796.4|33756.4|33755|33715|961
1631207400000|2021-09-09 17:10:00|33793.2|33753.2|33781.4|33741.4|33793.2|33753.2|33773.2|33733.2|76
1631207700000|2021-09-09 17:15:00|33783.2|33743.2|33831.4|33791.4|33831.4|33791.4|33783.2|33743.2|59
1631208000000|2021-09-09 17:20:00|33839.6|33799.6|33855|33815|33859.6|33819.6|33806.4|33766.4|196
1631208300000|2021-09-09 17:25:00|33860|33820|33833.2|33793.2|33866.9|33826.9|33825|33785|204
1631208600000|2021-09-09 17:30:00|33825|33785|33835|33795|33855|33815|33815|33775|113
1631208900000|2021-09-09 17:35:00|33836.9|33796.9|33815.1|33775.1|33836.9|33796.9|33803.2|33763.2|120
1631209200000|2021-09-09 17:40:00|33816.9|33776.9|33785.1|33745.1|33826.9|33786.9|33785.1|33745.1|197
1631209500000|2021-09-09 17:45:00|33786.9|33746.9|33785.1|33745.1|33803.2|33763.2|33775.1|33735.1|191
1631209800000|2021-09-09 17:50:00|33790.1|33750.1|33795.1|33755.1|33813.2|33773.2|33776.9|33736.9|488
1631210100000|2021-09-09 17:55:00|33796.9|33756.9|33810.1|33770.1|33813.3|33773.3|33795.1|33755.1|181
1631210400000|2021-09-09 18:00:00|33813.3|33773.3|33818.7|33778.7|33826.9|33786.9|33806.9|33766.9|207
1631210700000|2021-09-09 18:05:00|33816.9|33776.9|33836.9|33796.9|33846.9|33806.9|33806.9|33766.9|777
1631211000000|2021-09-09 18:10:00|33840.1|33800.1|33903.7|33863.7|33906.9|33866.9|33833.3|33793.3|1594
1631211300000|2021-09-09 18:15:00|33898.7|33858.7|33891.9|33851.9|33930.5|33890.5|33885.1|33845.1|353
1631232000000|2021-09-10 00:00:00|33885.4|33845.4|33815.4|33775.4|33895.4|33855.4|33805.4|33765.4|163
1631232300000|2021-09-10 00:05:00|33820.4|33780.4|33945.4|33905.4|33945.4|33905.4|33818.6|33778.6|301
1631232600000|2021-09-10 00:10:00|33947.2|33907.2|33898.6|33858.6|33952.2|33912.2|33895.4|33855.4|34
1631232900000|2021-09-10 00:15:00|33905.4|33865.4|33895.4|33855.4|33915.4|33875.4|33890.4|33850.4|48
1631233200000|2021-09-10 00:20:00|33900.4|33860.4|33915.4|33875.4|33935.4|33895.4|33900.4|33860.4|19
1631233500000|2021-09-10 00:25:00|33920.4|33880.4|33895.4|33855.4|33920.4|33880.4|33895.4|33855.4|15
1631233800000|2021-09-10 00:30:00|33885.4|33845.4|33880.4|33840.4|33900.4|33860.4|33878.6|33838.6|13
1631234100000|2021-09-10 00:35:00|33882.3|33842.3|33895.4|33855.4|33905.4|33865.4|33882.3|33842.3|6
1631234400000|2021-09-10 00:40:00|33890.4|33850.4|33895.4|33855.4|33895.4|33855.4|33885.4|33845.4|11
1631234700000|2021-09-10 00:45:00|33898.6|33858.6|33895.5|33855.5|33900.5|33860.5|33895.5|33855.5|2
1631235000000|2021-09-10 00:50:00|33885.5|33845.5|33892.3|33852.3|33895.5|33855.5|33883.6|33843.6|5
1631235300000|2021-09-10 00:55:00|33888.6|33848.6|33905.5|33865.5|33908.6|33868.6|33880.5|33840.5|21
1631235600000|2021-09-10 01:00:00|33895.5|33855.5|33862.3|33822.3|33908.6|33868.6|33857.3|33817.3|35
1631235900000|2021-09-10 01:05:00|33865.5|33825.5|33850.5|33810.5|33865.5|33825.5|33817.3|33777.3|27
1631236200000|2021-09-10 01:10:00|33845.5|33805.5|33830.5|33790.5|33852.3|33812.3|33825.5|33785.5|8
1631236500000|2021-09-10 01:15:00|33827.3|33787.3|33810.5|33770.5|33830.5|33790.5|33797.3|33757.3|18
1631236800000|2021-09-10 01:20:00|33812.3|33772.3|33825.5|33785.5|33825.5|33785.5|33805.5|33765.5|7
1631237100000|2021-09-10 01:25:00|33822.3|33782.3|33819.2|33779.2|33827.3|33787.3|33809.2|33769.2|21
1631237400000|2021-09-10 01:30:00|33829.2|33789.2|33849.2|33809.2|33859.2|33819.2|33827.3|33787.3|8
1631237700000|2021-09-10 01:35:00|33847.3|33807.3|33867.3|33827.3|33867.3|33827.3|33847.3|33807.3|1
1631238000000|2021-09-10 01:40:00|33869.2|33829.2|33879.2|33839.2|33889.2|33849.2|33869.2|33829.2|8
1631238300000|2021-09-10 01:45:00|33877.3|33837.3|33887.3|33847.3|33889.2|33849.2|33877.3|33837.3|13
1631238600000|2021-09-10 01:50:00|33889.2|33849.2|33887.3|33847.3|33907.3|33867.3|33887.3|33847.3|9
1631238900000|2021-09-10 01:55:00|33889.2|33849.2|33879.2|33839.2|33889.2|33849.2|33864.2|33824.2|9
1631239200000|2021-09-10 02:00:00|33877.4|33837.4|33887.4|33847.4|33887.4|33847.4|33877.4|33837.4|6
1631239500000|2021-09-10 02:05:00|33889.2|33849.2|33887.4|33847.4|33897.4|33857.4|33887.4|33847.4|8
1631239800000|2021-09-10 02:10:00|33889.2|33849.2|33929.2|33889.2|33929.2|33889.2|33877.4|33837.4|18
1631240100000|2021-09-10 02:15:00|33927.4|33887.4|33917.4|33877.4|33937.4|33897.4|33917.4|33877.4|24
1631240400000|2021-09-10 02:20:00|33916|33876|33909.2|33869.2|33916|33876|33899.2|33859.2|13
1631240700000|2021-09-10 02:25:00|33919.2|33879.2|33909.2|33869.2|33919.2|33879.2|33899.2|33859.2|10
1631241000000|2021-09-10 02:30:00|33911|33871|33912.4|33872.4|33922.4|33882.4|33909.2|33869.2|20
1631241300000|2021-09-10 02:35:00|33919.2|33879.2|33927.4|33887.4|33932.4|33892.4|33912.4|33872.4|14
1631241600000|2021-09-10 02:40:00|33922.4|33882.4|33901.1|33861.1|33922.4|33882.4|33901.1|33861.1|23
1631241900000|2021-09-10 02:45:00|33899.2|33859.2|33919.2|33879.2|33929.2|33889.2|33899.2|33859.2|8
1631242200000|2021-09-10 02:50:00|33924.2|33884.2|33919.2|33879.2|33939.2|33899.2|33919.2|33879.2|18
1631242500000|2021-09-10 02:55:00|33924.2|33884.2|33949.2|33909.2|33952.4|33912.4|33924.2|33884.2|21
1631242800000|2021-09-10 03:00:00|33957.4|33917.4|33947.4|33907.4|33957.4|33917.4|33939.2|33899.2|21
1631243100000|2021-09-10 03:05:00|33949.2|33909.2|33937.4|33897.4|33952.4|33912.4|33937.4|33897.4|17
1631243400000|2021-09-10 03:10:00|33929.3|33889.3|33915.6|33875.6|33932.4|33892.4|33907.4|33867.4|19
1631243700000|2021-09-10 03:15:00|33917.4|33877.4|33915.6|33875.6|33925.6|33885.6|33915.6|33875.6|33
1631244000000|2021-09-10 03:20:00|33917.4|33877.4|33913.8|33873.8|33925.6|33885.6|33913.8|33873.8|33
1631244300000|2021-09-10 03:25:00|33915.6|33875.6|33903.8|33863.8|33923.8|33883.8|33893.8|33853.8|15
1631244600000|2021-09-10 03:30:00|||||||||2
1631244900000|2021-09-10 03:35:00|33905.6|33865.6|33913.8|33873.8|33913.8|33873.8|33905.6|33865.6|4
1631245200000|2021-09-10 03:40:00|33915.6|33875.6|33913.8|33873.8|33923.8|33883.8|33913.8|33873.8|8
1631245500000|2021-09-10 03:45:00|33908.8|33868.8|33908.8|33868.8|33908.8|33868.8|33903.8|33863.8|1
1631245800000|2021-09-10 03:50:00|33911.9|33871.9|33905.6|33865.6|33915.6|33875.6|33905.6|33865.6|2
1631246100000|2021-09-10 03:55:00|33903.8|33863.8|33895.6|33855.6|33903.8|33863.8|33888.8|33848.8|4
1631246400000|2021-09-10 04:00:00|33892.5|33852.5|33905.6|33865.6|33905.6|33865.6|33892.5|33852.5|7
1631246700000|2021-09-10 04:05:00|33892.5|33852.5|33895.6|33855.6|33895.6|33855.6|33892.5|33852.5|3
1631247000000|2021-09-10 04:10:00|||||||||1
1631247300000|2021-09-10 04:15:00|33898.8|33858.8|33895.6|33855.6|33903.8|33863.8|33888.8|33848.8|4
1631247600000|2021-09-10 04:20:00|33893.8|33853.8|33885.7|33845.7|33893.8|33853.8|33873.8|33833.8|7
1631247900000|2021-09-10 04:25:00|33883.8|33843.8|33875.7|33835.7|33885.7|33845.7|33875.7|33835.7|17
1631248200000|2021-09-10 04:30:00|33885.7|33845.7|33882.5|33842.5|33910.7|33870.7|33882.5|33842.5|32
1631248500000|2021-09-10 04:35:00|33889.3|33849.3|33892.5|33852.5|33905.7|33865.7|33877.5|33837.5|17
1631248800000|2021-09-10 04:40:00|33888.8|33848.8|33899.3|33859.3|33899.3|33859.3|33878.8|33838.8|12
1631249100000|2021-09-10 04:45:00|33897.5|33857.5|33897.5|33857.5|33897.5|33857.5|33897.5|33857.5|3
1631249400000|2021-09-10 04:50:00|33895.7|33855.7|33897.5|33857.5|33897.5|33857.5|33895.7|33855.7|0
1631249700000|2021-09-10 04:55:00|33905.7|33865.7|33895.7|33855.7|33907.5|33867.5|33895.7|33855.7|5
1631250000000|2021-09-10 05:00:00|33897.5|33857.5|33887.5|33847.5|33897.5|33857.5|33885.7|33845.7|3
1631250300000|2021-09-10 05:05:00|33892.5|33852.5|33895.7|33855.7|33897.5|33857.5|33888.9|33848.9|3
1631250600000|2021-09-10 05:10:00|33897.5|33857.5|33905.7|33865.7|33912.5|33872.5|33897.5|33857.5|6
1631250900000|2021-09-10 05:15:00|33908.9|33868.9|33905.7|33865.7|33917.5|33877.5|33897.5|33857.5|51
1631251200000|2021-09-10 05:20:00|33897.5|33857.5|33892.5|33852.5|33897.5|33857.5|33887.5|33847.5|4
1631251500000|2021-09-10 05:25:00|33895.7|33855.7|33902.6|33862.6|33902.6|33862.6|33889.4|33849.4|6
1631251800000|2021-09-10 05:30:00|33899.4|33859.4|33909.4|33869.4|33912.6|33872.6|33889.4|33849.4|10
1631252100000|2021-09-10 05:35:00|33907.6|33867.6|33899.4|33859.4|33909.4|33869.4|33899.4|33859.4|8
1631252400000|2021-09-10 05:40:00|33896.2|33856.2|33889.4|33849.4|33899.4|33859.4|33889.4|33849.4|6
1631252700000|2021-09-10 05:45:00|33882.6|33842.6|33879.4|33839.4|33891.3|33851.3|33873.1|33833.1|9
1631253000000|2021-09-10 05:50:00|33884.4|33844.4|33907.6|33867.6|33909.4|33869.4|33879.4|33839.4|9
1631253300000|2021-09-10 05:55:00|33905.7|33865.7|33967.6|33927.6|33967.6|33927.6|33899.4|33859.4|23
1631253600000|2021-09-10 06:00:00|33962.6|33922.6|33972.6|33932.6|33989.4|33949.4|33942.6|33902.6|75
1631253900000|2021-09-10 06:05:00|33979.4|33939.4|33919.4|33879.4|33979.4|33939.4|33919.4|33879.4|26
1631254200000|2021-09-10 06:10:00|33926.3|33886.3|33929.4|33889.4|33941.3|33901.3|33909.4|33869.4|12
1631254500000|2021-09-10 06:15:00|33924.4|33884.4|33924.4|33884.4|33926.3|33886.3|33909.4|33869.4|21
1631254800000|2021-09-10 06:20:00|33929.4|33889.4|33952.6|33912.6|33962.6|33922.6|33929.4|33889.4|42
1631255100000|2021-09-10 06:25:00|33955.8|33915.8|33949.5|33909.5|33977.6|33937.6|33937.6|33897.6|47
1631255400000|2021-09-10 06:30:00|33944.5|33904.5|33959.5|33919.5|33989.5|33949.5|33939.5|33899.5|63
1631255700000|2021-09-10 06:35:00|33961.3|33921.3|33959.5|33919.5|33984.5|33944.5|33954.5|33914.5|22
1631256000000|2021-09-10 06:40:00|33961.3|33921.3|33986.3|33946.3|33989.5|33949.5|33959.5|33919.5|4
1631256300000|2021-09-10 06:45:00|33989.5|33949.5|33986.3|33946.3|34009.5|33969.5|33969.5|33929.5|15
1631256600000|2021-09-10 06:50:00|33989.5|33949.5|33961.3|33921.3|33989.5|33949.5|33961.3|33921.3|8
1631256900000|2021-09-10 06:55:00|33964.5|33924.5|33979.5|33939.5|33989.5|33949.5|33964.5|33924.5|65
1631257200000|2021-09-10 07:00:00|33986.3|33946.3|33989.5|33949.5|34001.3|33961.3|33979.5|33939.5|20
1631257500000|2021-09-10 07:05:00|33981.3|33941.3|33976.3|33936.3|34006.3|33966.3|33969.5|33929.5|14
1631257800000|2021-09-10 07:10:00|33979.5|33939.5|33979.5|33939.5|33996.3|33956.3|33966.3|33926.3|16
1631258100000|2021-09-10 07:15:00|33976.3|33936.3|33981.3|33941.3|33986.3|33946.3|33969.5|33929.5|63
1631258400000|2021-09-10 07:20:00|33986.3|33946.3|34029.5|33989.5|34029.5|33989.5|33981.3|33941.3|35
1631258700000|2021-09-10 07:25:00|34031.3|33991.3|34029.5|33989.5|34031.3|33991.3|34009.5|33969.5|20
1631259000000|2021-09-10 07:30:00|34031.4|33991.4|33989.5|33949.5|34031.4|33991.4|33986.4|33946.4|29
1631259300000|2021-09-10 07:35:00|33991.4|33951.4|34012.7|33972.7|34014.5|33974.5|33991.4|33951.4|12
1631259600000|2021-09-10 07:40:00|34009.5|33969.5|34006.4|33966.4|34009.5|33969.5|33991.4|33951.4|16
1631259900000|2021-09-10 07:45:00|34003.2|33963.2|34019.5|33979.5|34037.7|33997.7|33996.4|33956.4|20
1631260200000|2021-09-10 07:50:00|34009.5|33969.5|34009.5|33969.5|34019.5|33979.5|33989.5|33949.5|14
1631260500000|2021-09-10 07:55:00|34004.5|33964.5|34004.5|33964.5|34016.4|33976.4|33999.5|33959.5|26
1631260800000|2021-09-10 08:00:00|33999.5|33959.5|34032.7|33992.7|34034.5|33994.5|33999.5|33959.5|54
1631261100000|2021-09-10 08:05:00|34039.5|33999.5|34039.6|33999.6|34046.4|34006.4|34019.5|33979.5|62
1631261400000|2021-09-10 08:10:00|34042.7|34002.7|34046.4|34006.4|34109.6|34069.6|34041.4|34001.4|67
1631261700000|2021-09-10 08:15:00|34051.4|34011.4|34024.6|33984.6|34059.6|34019.6|34024.6|33984.6|29
1631262000000|2021-09-10 08:20:00|34021.4|33981.4|34051.4|34011.4|34051.4|34011.4|34021.4|33981.4|8
1631262300000|2021-09-10 08:25:00|34054.6|34014.6|34106.4|34066.4|34106.4|34066.4|34051.4|34011.4|56
1631262600000|2021-09-10 08:30:00|34109.6|34069.6|34083.3|34043.3|34116.4|34076.4|34080.1|34040.1|53
1631262900000|2021-09-10 08:35:00|34073.3|34033.3|34073.3|34033.3|34096.4|34056.4|34063.3|34023.3|32
1631263200000|2021-09-10 08:40:00|34063.3|34023.3|34080.1|34040.1|34083.3|34043.3|34053.3|34013.3|22
1631263500000|2021-09-10 08:45:00|34073.3|34033.3|34118.3|34078.3|34123.3|34083.3|34073.3|34033.3|31
1631263800000|2021-09-10 08:50:00|34116.4|34076.4|34120.1|34080.1|34143.3|34103.3|34103.3|34063.3|44
1631264100000|2021-09-10 08:55:00|34118.3|34078.3|34115.1|34075.1|34136.4|34096.4|34115.1|34075.1|30
1631264400000|2021-09-10 09:00:00|34123.3|34083.3|34130.1|34090.1|34135.1|34095.1|34123.3|34083.3|29
1631264700000|2021-09-10 09:05:00|34126.5|34086.5|34140.1|34100.1|34145.1|34105.1|34126.5|34086.5|33
1631265000000|2021-09-10 09:10:00|34143.3|34103.3|34153.3|34113.3|34175.2|34135.2|34143.3|34103.3|104
1631265300000|2021-09-10 09:15:00|34135.2|34095.2|34135.2|34095.2|34145.2|34105.2|34125.2|34085.2|56
1631265600000|2021-09-10 09:20:00|34133.3|34093.3|34115.2|34075.2|34140.2|34100.2|34103.3|34063.3|39
1631265900000|2021-09-10 09:25:00|34113.3|34073.3|34100.2|34060.2|34123.3|34083.3|34095.2|34055.2|22
1631266200000|2021-09-10 09:30:00|34120.2|34080.2|34110.2|34070.2|34120.2|34080.2|34095.2|34055.2|53
1631266500000|2021-09-10 09:35:00|34105.2|34065.2|34103.3|34063.3|34135.2|34095.2|34103.3|34063.3|58
1631266800000|2021-09-10 09:40:00|34123.3|34083.3|34103.3|34063.3|34123.3|34083.3|34100.2|34060.2|79
1631267100000|2021-09-10 09:45:00|34098.3|34058.3|34093.3|34053.3|34116.5|34076.5|34083.3|34043.3|105
1631267400000|2021-09-10 09:50:00|34101.5|34061.5|34053.3|34013.3|34101.5|34061.5|34048.3|34008.3|130
1631267700000|2021-09-10 09:55:00|34051.5|34011.5|34046.5|34006.5|34063.4|34023.4|34033.4|33993.4|34
1631268000000|2021-09-10 10:00:00|34043.4|34003.4|34053.4|34013.4|34053.4|34013.4|34033.4|33993.4|6
1631268300000|2021-09-10 10:05:00|34045.2|34005.2|34073.4|34033.4|34083.4|34043.4|34043.4|34003.4|45
1631268600000|2021-09-10 10:10:00|34063.4|34023.4|34063.4|34023.4|34078.4|34038.4|34051.5|34011.5|28
1631268900000|2021-09-10 10:15:00|34053.4|34013.4|34073.4|34033.4|34083.4|34043.4|34051.5|34011.5|59
1631269200000|2021-09-10 10:20:00|34075.2|34035.2|34070.2|34030.2|34098.4|34058.4|34065.2|34025.2|31
1631269500000|2021-09-10 10:25:00|34073.4|34033.4|34073.4|34033.4|34075.2|34035.2|34045.2|34005.2|78
1631269800000|2021-09-10 10:30:00|34071.5|34031.5|34073.4|34033.4|34075.2|34035.2|34058.4|34018.4|46
1631270100000|2021-09-10 10:35:00|34075.2|34035.2|34070.2|34030.2|34075.2|34035.2|34063.4|34023.4|23
1631270400000|2021-09-10 10:40:00|34068.4|34028.4|34073.4|34033.4|34073.4|34033.4|34060.2|34020.2|8
1631270700000|2021-09-10 10:45:00|34070.2|34030.2|34046.6|34006.6|34070.3|34030.3|34038.4|33998.4|30
1631271000000|2021-09-10 10:50:00|34043.4|34003.4|34053.4|34013.4|34063.4|34023.4|34043.4|34003.4|48
1631271300000|2021-09-10 10:55:00|34056.6|34016.6|34065.3|34025.3|34065.3|34025.3|34043.4|34003.4|102
1631271600000|2021-09-10 11:00:00|34075.3|34035.3|34085.3|34045.3|34085.3|34045.3|34057.1|34017.1|26
1631271900000|2021-09-10 11:05:00|34082.1|34042.1|34095.3|34055.3|34097.1|34057.1|34082.1|34042.1|20
1631272200000|2021-09-10 11:10:00|34104|34064|34104|34064|34120.3|34080.3|34094|34054|25
1631272500000|2021-09-10 11:15:00|34107.1|34067.1|34157.1|34117.1|34157.1|34117.1|34105.3|34065.3|41
1631272800000|2021-09-10 11:20:00|34152.1|34112.1|34144|34104|34167.1|34127.1|34134|34094|23
1631273100000|2021-09-10 11:25:00|34139|34099|34134|34094|34139|34099|34124|34084|16
1631273400000|2021-09-10 11:30:00|34139|34099|34134|34094|34154|34114|34114|34074|299
1631273700000|2021-09-10 11:35:00|34137.2|34097.2|34154|34114|34160.9|34120.9|34134|34094|38
1631274000000|2021-09-10 11:40:00|34157.2|34117.2|34165.3|34125.3|34165.3|34125.3|34139|34099|27
1631274300000|2021-09-10 11:45:00|34162.2|34122.2|34165.3|34125.3|34167.2|34127.2|34147.2|34107.2|15
1631274600000|2021-09-10 11:50:00|34162.2|34122.2|34155.3|34115.3|34162.2|34122.2|34147.2|34107.2|16
1631274900000|2021-09-10 11:55:00|34157.2|34117.2|34170.3|34130.3|34177.2|34137.2|34147.2|34107.2|38
1631275200000|2021-09-10 12:00:00|34172.2|34132.2|34124|34084|34177.2|34137.2|34117.2|34077.2|37
1631275500000|2021-09-10 12:05:00|34117.2|34077.2|34107.2|34067.2|34117.2|34077.2|34092.2|34052.2|25
1631275800000|2021-09-10 12:10:00|34099|34059|34099|34059|34107.2|34067.2|34099|34059|35
1631276100000|2021-09-10 12:15:00|34094|34054|34089.1|34049.1|34107.2|34067.2|34087.2|34047.2|49
1631276400000|2021-09-10 12:20:00|34099.1|34059.1|34129.1|34089.1|34137.2|34097.2|34092.2|34052.2|52
1631276700000|2021-09-10 12:25:00|34127.2|34087.2|34124.1|34084.1|34137.2|34097.2|34117.2|34077.2|36
1631277000000|2021-09-10 12:30:00|34127.2|34087.2|34159.1|34119.1|34167.2|34127.2|34119.1|34079.1|94
1631277300000|2021-09-10 12:35:00|34152.2|34112.2|34139.1|34099.1|34159.1|34119.1|34137.2|34097.2|58
1631277600000|2021-09-10 12:40:00|34144.1|34104.1|34094.1|34054.1|34149.1|34109.1|34094.1|34054.1|88
1631280600000|2021-09-10 13:30:00|34109.1|34069.1|34079.1|34039.1|34144.1|34104.1|33951|33911|1093
1631280900000|2021-09-10 13:35:00|34084.1|34044.1|34127.3|34087.3|34147.3|34107.3|34014.7|33974.7|530
1631281200000|2021-09-10 13:40:00|34129.1|34089.1|34122.3|34082.3|34157.3|34117.3|34107.3|34067.3|320
1631281500000|2021-09-10 13:45:00|34119.1|34079.1|34001|33961|34137.3|34097.3|33989.2|33949.2|480
1631281800000|2021-09-10 13:50:00|34009.2|33969.2|33999.2|33959.2|34029.2|33989.2|33981|33941|390
1631282100000|2021-09-10 13:55:00|33992.9|33952.9|33992.9|33952.9|33999.2|33959.2|33979.2|33939.2|306
1631282400000|2021-09-10 14:00:00|33991|33951|33972.9|33932.9|34002.9|33962.9|33961|33921|331
1631282700000|2021-09-10 14:05:00|33964.7|33924.7|33924.7|33884.7|33984.7|33944.7|33914.7|33874.7|383
1631283000000|2021-09-10 14:10:00|33916.6|33876.6|33994.7|33954.7|34002.9|33962.9|33912.9|33872.9|298
1631283300000|2021-09-10 14:15:00|33989.7|33949.7|34014.8|33974.8|34024.8|33984.8|33926.6|33886.6|345
1631283600000|2021-09-10 14:20:00|34024.8|33984.8|34051|34011|34062.9|34022.9|34004.8|33964.8|216
1631283900000|2021-09-10 14:25:00|34056|34016|34024.8|33984.8|34056|34016|33994.8|33954.8|858
1631284200000|2021-09-10 14:30:00|34034.8|33994.8|34004.8|33964.8|34044.8|34004.8|33986.6|33946.6|331
1631284500000|2021-09-10 14:35:00|34009.8|33969.8|33916.6|33876.6|34009.8|33969.8|33916.6|33876.6|443
1631284800000|2021-09-10 14:40:00|33914.8|33874.8|33988.5|33948.5|33993.5|33953.5|33904.8|33864.8|414
1631285100000|2021-09-10 14:45:00|33986.6|33946.6|34016.6|33976.6|34038.5|33998.5|33978.5|33938.5|611
1631285400000|2021-09-10 14:50:00|34021.6|33981.6|34094.8|34054.8|34096.7|34056.7|34016.6|33976.6|229
1631285700000|2021-09-10 14:55:00|34096.7|34056.7|34136.7|34096.7|34144.8|34104.8|34069.8|34029.8|354
1631286000000|2021-09-10 15:00:00|34149.2|34109.2|34144.8|34104.8|34196.7|34156.7|34136.7|34096.7|380
1631286300000|2021-09-10 15:05:00|34146.7|34106.7|34154.8|34114.8|34166.7|34126.7|34136.7|34096.7|242
1631286600000|2021-09-10 15:10:00|34156.7|34116.7|34174.8|34134.8|34196.7|34156.7|34146.7|34106.7|185
1631286900000|2021-09-10 15:15:00|34176.7|34136.7|34184.8|34144.8|34196.7|34156.7|34174.8|34134.8|266
1631287200000|2021-09-10 15:20:00|34179.8|34139.8|34154.8|34114.8|34194.8|34154.8|34141.7|34101.7|347
1631287500000|2021-09-10 15:25:00|34144.8|34104.8|34171.7|34131.7|34174.8|34134.8|34139.8|34099.8|252
1631287800000|2021-09-10 15:30:00|34174.8|34134.8|34174.8|34134.8|34183|34143|34144.8|34104.8|101
1631288100000|2021-09-10 15:35:00|34173|34133|34154.9|34114.9|34179.8|34139.8|34143|34103|86
1631288400000|2021-09-10 15:40:00|34153|34113|34149.3|34109.3|34163|34123|34124.9|34084.9|409
1631288700000|2021-09-10 15:45:00|34143|34103|34134.3|34094.3|34171.1|34131.1|34124.9|34084.9|365
1631289000000|2021-09-10 15:50:00|34139.3|34099.3|34111.2|34071.2|34154.3|34114.3|34081.2|34041.2|308
1631289300000|2021-09-10 15:55:00|34118|34078|34119.9|34079.9|34173|34133|34101.2|34061.2|347
1631289600000|2021-09-10 16:00:00|34104.9|34064.9|34169.9|34129.9|34251.7|34211.7|33899.9|33829.9|1105
1631289900000|2021-09-10 16:05:00|34159.9|34119.9|34368|34328|34491.2|34451.2|34149.9|34109.9|1024
1631290200000|2021-09-10 16:10:00|34374.9|34334.9|34153.6|34113.6|34394.9|34354.9|34138.6|34098.6|576
1631290500000|2021-09-10 16:15:00|34156.8|34116.8|34244.9|34204.9|34274.9|34234.9|34154.9|34114.9|478
1631290800000|2021-09-10 16:20:00|34234.9|34194.9|34196.8|34156.8|34236.8|34196.8|34174.9|34134.9|223
1631291100000|2021-09-10 16:25:00|34194.9|34154.9|34239.9|34199.9|34244.9|34204.9|34171.8|34131.8|214
1631291400000|2021-09-10 16:30:00|34244.9|34204.9|34334.9|34294.9|34344.9|34304.9|34196.8|34156.8|223
1631291700000|2021-09-10 16:35:00|34344.9|34304.9|34464.9|34424.9|34473.1|34433.1|34334.9|34294.9|234
1631292000000|2021-09-10 16:40:00|34468.1|34428.1|34453.1|34413.1|34478.1|34438.1|34448.1|34408.1|218
1631292300000|2021-09-10 16:45:00|34456.2|34416.2|34438.1|34398.1|34461.2|34421.2|34431.2|34391.2|180
1631292600000|2021-09-10 16:50:00|34434.9|34394.9|34486.8|34446.8|34496.8|34456.8|34431.2|34391.2|268
1631292900000|2021-09-10 16:55:00|34491.8|34451.8|34523.1|34483.1|34533.1|34493.1|34481.2|34441.2|220
1631293200000|2021-09-10 17:00:00|34521.2|34481.2|34531.2|34491.2|34563.1|34523.1|34513.1|34473.1|572
1631293500000|2021-09-10 17:05:00|34528.1|34488.1|34589.4|34549.4|34591.2|34551.2|34528.1|34488.1|398
1631293800000|2021-09-10 17:10:00|34593.1|34553.1|34547.5|34507.5|34593.1|34553.1|34539.4|34499.4|871
1631294100000|2021-09-10 17:15:00|34539.4|34499.4|34549.4|34509.4|34551.3|34511.3|34509.4|34469.4|656
1631294400000|2021-09-10 17:20:00|34551.3|34511.3|34527.5|34487.5|34565.7|34525.7|34507.5|34467.5|188
1631294700000|2021-09-10 17:25:00|34529.4|34489.4|34545.7|34505.7|34545.7|34505.7|34527.5|34487.5|199
1631295000000|2021-09-10 17:30:00|34542.5|34502.5|34542.5|34502.5|34589.4|34549.4|34527.5|34487.5|370
1631295300000|2021-09-10 17:35:00|34545.7|34505.7|34549.4|34509.4|34617.6|34577.6|34535.7|34495.7|561
1631295600000|2021-09-10 17:40:00|34552.6|34512.6|34507.6|34467.6|34559.4|34519.4|34487.6|34447.6|329
1631295900000|2021-09-10 17:45:00|34505.7|34465.7|34447.6|34407.6|34517.6|34477.6|34407.6|34367.6|392
1631296200000|2021-09-10 17:50:00|34449.4|34409.4|34449.4|34409.4|34467.6|34427.6|34417.6|34377.6|261
1631296500000|2021-09-10 17:55:00|34442.6|34402.6|34449.4|34409.4|34485.7|34445.7|34437.6|34397.6|352
1631296800000|2021-09-10 18:00:00|34447.6|34407.6|34411.3|34371.3|34453.2|34413.2|34401.3|34361.3|689
1631297100000|2021-09-10 18:05:00|34401.3|34361.3|34333.2|34293.2|34414.4|34374.4|34313.2|34273.2|624
1631297400000|2021-09-10 18:10:00|34341.3|34301.3|34382.5|34342.5|34384.3|34344.3|34314.3|34274.3|2449
1631297700000|2021-09-10 18:15:00|34384.3|34344.3|34337.5|34297.5|34384.3|34344.3|34312.5|34272.5|451
1631491200000|2021-09-13 00:00:00|34384.8|34344.8|34396.8|34356.8|34431.8|34391.8|34336.8|34296.8|204
1631491500000|2021-09-13 00:05:00|34398.7|34358.7|34426.8|34386.8|34426.8|34386.8|34368.7|34328.7|85
1631491800000|2021-09-13 00:10:00|34428.7|34388.7|34456.8|34416.8|34466.8|34426.8|34426.8|34386.8|46
1631492100000|2021-09-13 00:15:00|34459.8|34419.8|34471.8|34431.8|34489.8|34449.8|34436.8|34396.8|62
1631492400000|2021-09-13 00:20:00|34469.8|34429.8|34426.8|34386.8|34481.8|34441.8|34426.8|34386.8|24
1631492700000|2021-09-13 00:25:00|34416.8|34376.8|34423.8|34383.8|34433.8|34393.8|34416.8|34376.8|17
1631493000000|2021-09-13 00:30:00|34420.7|34380.7|34436.8|34396.8|34441.8|34401.8|34416.8|34376.8|11
1631493300000|2021-09-13 00:35:00|34439.9|34399.9|34431.8|34391.8|34446.8|34406.8|34418.8|34378.8|26
1631493600000|2021-09-13 00:40:00|34426.8|34386.8|34401.8|34361.8|34426.8|34386.8|34398.8|34358.8|8
1631493900000|2021-09-13 00:45:00|34396.8|34356.8|34399.9|34359.9|34404.9|34364.9|34374.9|34334.9|33
1631494200000|2021-09-13 00:50:00|34396.8|34356.8|34396.8|34356.8|34399.9|34359.9|34386.8|34346.8|41
1631494500000|2021-09-13 00:55:00|34386.8|34346.8|34376.8|34336.8|34396.8|34356.8|34376.8|34336.8|6
1631494800000|2021-09-13 01:00:00|34358.8|34318.8|34353.8|34313.8|34368.8|34328.8|34316.8|34276.8|86
1631495100000|2021-09-13 01:05:00|34356.8|34316.8|34429.9|34389.9|34433.8|34393.8|34356.8|34316.8|49
1631495400000|2021-09-13 01:10:00|34426.9|34386.9|34446.9|34406.9|34471.9|34431.9|34426.9|34386.9|20
1631495700000|2021-09-13 01:15:00|34454.9|34414.9|34473.8|34433.8|34476.9|34436.9|34454.9|34414.9|30
1631496000000|2021-09-13 01:20:00|34476.9|34436.9|34466.9|34426.9|34476.9|34436.9|34466.9|34426.9|14
1631496300000|2021-09-13 01:25:00|34464.9|34424.9|34436.9|34396.9|34466.9|34426.9|34436.9|34396.9|7
1631496600000|2021-09-13 01:30:00|34443.8|34403.8|34466.9|34426.9|34466.9|34426.9|34443.8|34403.8|18
1631496900000|2021-09-13 01:35:00|34471.9|34431.9|34459.9|34419.9|34471.9|34431.9|34454.9|34414.9|14
1631497200000|2021-09-13 01:40:00|34456.9|34416.9|34456.9|34416.9|34459.9|34419.9|34446.9|34406.9|12
1631497500000|2021-09-13 01:45:00|34461.9|34421.9|34450|34410|34466.9|34426.9|34439.9|34399.9|18
1631497800000|2021-09-13 01:50:00|34446.9|34406.9|34440|34400|34446.9|34406.9|34430|34390|5
1631498100000|2021-09-13 01:55:00|34436.9|34396.9|34421.9|34381.9|34436.9|34396.9|34411.9|34371.9|15
1631498400000|2021-09-13 02:00:00|34423.9|34383.9|34410|34370|34436.9|34396.9|34406.9|34366.9|11
1631498700000|2021-09-13 02:05:00|34411.9|34371.9|34413.9|34373.9|34416.9|34376.9|34406.9|34366.9|6
1631499000000|2021-09-13 02:10:00|34410.8|34370.8|34396.9|34356.9|34416.9|34376.9|34386.9|34346.9|16
1631499300000|2021-09-13 02:15:00|34398.9|34358.9|34405|34365|34406.9|34366.9|34396.9|34356.9|2
1631499600000|2021-09-13 02:20:00|34406.9|34366.9|34395|34355|34408.9|34368.9|34395|34355|5
1631499900000|2021-09-13 02:25:00|34397|34357|34397|34357|34405|34365|34395|34355|7
1631500200000|2021-09-13 02:30:00|34395|34355|34412|34372|34418.9|34378.9|34395|34355|14
1631500500000|2021-09-13 02:35:00|34415|34375|34387|34347|34422|34382|34377|34337|26
1631500800000|2021-09-13 02:40:00|34388.9|34348.9|34387|34347|34388.9|34348.9|34387|34347|4
1631501100000|2021-09-13 02:45:00|34377|34337|34385|34345|34393.9|34353.9|34377|34337|14
1631501400000|2021-09-13 02:50:00|34387|34347|34367|34327|34392|34352|34365|34325|6
1631501700000|2021-09-13 02:55:00|34370|34330|34377|34337|34387|34347|34370|34330|16
1631502000000|2021-09-13 03:00:00|34384|34344|34390|34350|34397|34357|34380|34340|15
1631502300000|2021-09-13 03:05:00|34397|34357|34367|34327|34397|34357|34367|34327|8
1631502600000|2021-09-13 03:10:00|34370.1|34330.1|34360.1|34320.1|34372|34332|34342|34302|13
1631502900000|2021-09-13 03:15:00|34367|34327|34367|34327|34367|34327|34357|34317|10
1631503200000|2021-09-13 03:20:00|34370.1|34330.1|34397|34357|34397|34357|34370.1|34330.1|25
1631503500000|2021-09-13 03:25:00|34392|34352|34407|34367|34407|34367|34387|34347|9
1631503800000|2021-09-13 03:30:00|34402|34362|34387|34347|34402|34362|34387|34347|5
1631504100000|2021-09-13 03:35:00|34380.1|34340.1|34377.1|34337.1|34380.1|34340.1|34367|34327|6
1631504400000|2021-09-13 03:40:00|34382.1|34342.1|34350.1|34310.1|34382.1|34342.1|34350.1|34310.1|15
1631504700000|2021-09-13 03:45:00|34357.1|34317.1|34355.1|34315.1|34357.1|34317.1|34347.1|34307.1|12
1631505000000|2021-09-13 03:50:00|34357.1|34317.1|34367.1|34327.1|34367.1|34327.1|34357.1|34317.1|3
1631505300000|2021-09-13 03:55:00|34357.1|34317.1|34357.1|34317.1|34357.1|34317.1|34357.1|34317.1|5
1631505600000|2021-09-13 04:00:00|34359|34319|34357.1|34317.1|34362.1|34322.1|34357.1|34317.1|4
1631505900000|2021-09-13 04:05:00|34355.1|34315.1|34357.1|34317.1|34357.1|34317.1|34355.1|34315.1|1
1631506200000|2021-09-13 04:10:00|34347.1|34307.1|34340.1|34300.1|34347.1|34307.1|34340.1|34300.1|1
1631506500000|2021-09-13 04:15:00|34337.1|34297.1|34327.1|34287.1|34342.1|34302.1|34327.1|34287.1|14
1631506800000|2021-09-13 04:20:00|34330.1|34290.1|34337.1|34297.1|34340.2|34300.2|34320.1|34280.1|4
1631507100000|2021-09-13 04:25:00|34332.1|34292.1|34332.1|34292.1|34337.1|34297.1|34327.1|34287.1|1
1631507400000|2021-09-13 04:30:00|34330.2|34290.2|34327.1|34287.1|34334.1|34294.1|34322.1|34282.1|7
1631508000000|2021-09-13 04:40:00|34337.1|34297.1|34337.1|34297.1|34337.1|34297.1|34337.1|34297.1|0
1631508300000|2021-09-13 04:45:00|34335.2|34295.2|34337.1|34297.1|34337.1|34297.1|34335.2|34295.2|5
1631508600000|2021-09-13 04:50:00|34335.2|34295.2|34324.1|34284.1|34335.2|34295.2|34317.1|34277.1|9
1631508900000|2021-09-13 04:55:00|34327.2|34287.2|34322.2|34282.2|34327.2|34287.2|34317.2|34277.2|3
1631509200000|2021-09-13 05:00:00|34327.2|34287.2|34327.2|34287.2|34337.2|34297.2|34317.2|34277.2|10
1631509500000|2021-09-13 05:05:00|34319.1|34279.1|34309.1|34269.1|34319.1|34279.1|34305.2|34265.2|10
1631509800000|2021-09-13 05:10:00|34310.2|34270.2|34315.2|34275.2|34327.2|34287.2|34305.2|34265.2|8
1631510100000|2021-09-13 05:15:00|34312.2|34272.2|34315.2|34275.2|34317.2|34277.2|34307.2|34267.2|3
1631510400000|2021-09-13 05:20:00|34325.2|34285.2|34307.2|34267.2|34325.2|34285.2|34295.2|34255.2|12
1631510700000|2021-09-13 05:25:00|34305.2|34265.2|34317.2|34277.2|34317.2|34277.2|34299.2|34259.2|6
1631511000000|2021-09-13 05:30:00|34314.2|34274.2|34314.2|34274.2|34317.2|34277.2|34297.2|34257.2|12
1631511300000|2021-09-13 05:35:00|34311.1|34271.1|34327.2|34287.2|34327.2|34287.2|34301.1|34261.1|32
1631511600000|2021-09-13 05:40:00|34329.2|34289.2|34337.2|34297.2|34337.2|34297.2|34317.2|34277.2|6
1631511900000|2021-09-13 05:45:00|34347.2|34307.2|34307.2|34267.2|34347.2|34307.2|34307.2|34267.2|21
1631512200000|2021-09-13 05:50:00|34294.2|34254.2|34327.2|34287.2|34327.2|34287.2|34289.2|34249.2|14
1631512500000|2021-09-13 05:55:00|34337.2|34297.2|34327.2|34287.2|34337.2|34297.2|34317.2|34277.2|11
1631512800000|2021-09-13 06:00:00|34322.2|34282.2|34307.2|34267.2|34327.2|34287.2|34302.2|34262.2|19
1631513100000|2021-09-13 06:05:00|34297.2|34257.2|34307.3|34267.3|34317.2|34277.2|34289.2|34249.2|13
1631513400000|2021-09-13 06:10:00|34317.3|34277.3|34325.3|34285.3|34335.3|34295.3|34307.3|34267.3|19
1631513700000|2021-09-13 06:15:00|34327.3|34287.3|34317.3|34277.3|34327.3|34287.3|34304.2|34264.2|30
1631514000000|2021-09-13 06:20:00|34307.3|34267.3|34307.3|34267.3|34317.3|34277.3|34294.2|34254.2|27
1631514300000|2021-09-13 06:25:00|34297.3|34257.3|34302.3|34262.3|34317.3|34277.3|34297.3|34257.3|21
1631514600000|2021-09-13 06:30:00|34299.2|34259.2|34277.3|34237.3|34302.3|34262.3|34274.2|34234.2|6
1631514900000|2021-09-13 06:35:00|34280.3|34240.3|34297.3|34257.3|34297.3|34257.3|34274.2|34234.2|2
1631515200000|2021-09-13 06:40:00|34295.3|34255.3|34312.3|34272.3|34317.3|34277.3|34295.3|34255.3|66
1631515500000|2021-09-13 06:45:00|34310.3|34270.3|34297.3|34257.3|34312.3|34272.3|34297.3|34257.3|14
1631515800000|2021-09-13 06:50:00|34304.3|34264.3|34307.3|34267.3|34317.3|34277.3|34297.3|34257.3|11
1631516100000|2021-09-13 06:55:00|34317.3|34277.3|34307.3|34267.3|34317.3|34277.3|34295.3|34255.3|53
1631516400000|2021-09-13 07:00:00|34297.3|34257.3|34297.3|34257.3|34310.4|34270.4|34284.3|34244.3|27
1631516700000|2021-09-13 07:05:00|34287.3|34247.3|34267.3|34227.3|34287.3|34247.3|34257.3|34217.3|16
1631517000000|2021-09-13 07:10:00|34257.3|34217.3|34264.3|34224.3|34267.3|34227.3|34237.3|34197.3|16
1631517300000|2021-09-13 07:15:00|34267.3|34227.3|34259.3|34219.3|34277.3|34237.3|34257.3|34217.3|24
1631517600000|2021-09-13 07:20:00|34260.4|34220.4|34274.3|34234.3|34282.3|34242.3|34257.3|34217.3|17
1631517900000|2021-09-13 07:25:00|34277.4|34237.4|34249.3|34209.3|34279.3|34239.3|34247.4|34207.4|28
1631518200000|2021-09-13 07:30:00|34254.3|34214.3|34257.4|34217.4|34257.4|34217.4|34237.4|34197.4|17
1631518500000|2021-09-13 07:35:00|34254.3|34214.3|34224.3|34184.3|34259.3|34219.3|34217.4|34177.4|56
1631518800000|2021-09-13 07:40:00|34221.3|34181.3|34247.4|34207.4|34274.3|34234.3|34219.3|34179.3|32
1631519100000|2021-09-13 07:45:00|34249.3|34209.3|34239.3|34199.3|34254.3|34214.3|34237.4|34197.4|16
1631519400000|2021-09-13 07:50:00|34237.4|34197.4|34239.4|34199.4|34247.4|34207.4|34217.4|34177.4|10
1631519700000|2021-09-13 07:55:00|34244.4|34204.4|34254.4|34214.4|34254.4|34214.4|34219.4|34179.4|28
1631520000000|2021-09-13 08:00:00|34257.4|34217.4|34244.4|34204.4|34259.4|34219.4|34239.4|34199.4|22
1631520300000|2021-09-13 08:05:00|34254.4|34214.4|34274.4|34234.4|34279.4|34239.4|34254.4|34214.4|39
1631520600000|2021-09-13 08:10:00|34271.3|34231.3|34257.4|34217.4|34277.4|34237.4|34254.4|34214.4|12
1631520900000|2021-09-13 08:15:00|34259.4|34219.4|34269.4|34229.4|34269.4|34229.4|34257.4|34217.4|12
1631521200000|2021-09-13 08:20:00|34274.4|34234.4|34294.4|34254.4|34294.4|34254.4|34267.4|34227.4|16
1631521500000|2021-09-13 08:25:00|34297.4|34257.4|34277.4|34237.4|34309.4|34269.4|34277.4|34237.4|32
1631521800000|2021-09-13 08:30:00|34269.4|34229.4|34284.4|34244.4|34287.4|34247.4|34259.4|34219.4|7
1631522100000|2021-09-13 08:35:00|34289.4|34249.4|34274.4|34234.4|34294.4|34254.4|34259.4|34219.4|5
1631522400000|2021-09-13 08:40:00|34267.5|34227.5|34272.5|34232.5|34277.5|34237.5|34264.4|34224.4|3
1631522700000|2021-09-13 08:45:00|34269.4|34229.4|34257.5|34217.5|34279.4|34239.4|34247.5|34207.5|16
1631523000000|2021-09-13 08:50:00|34254.4|34214.4|34244.4|34204.4|34254.4|34214.4|34239.4|34199.4|4
1631523300000|2021-09-13 08:55:00|34247.5|34207.5|34237.5|34197.5|34249.4|34209.4|34217.5|34177.5|50
1631523600000|2021-09-13 09:00:00|34227.5|34187.5|34227.5|34187.5|34239.4|34199.4|34219.4|34179.4|22
1631523900000|2021-09-13 09:05:00|34225.5|34185.5|34229.5|34189.5|34242.5|34202.5|34219.5|34179.5|34
1631524200000|2021-09-13 09:10:00|34227.5|34187.5|34227.5|34187.5|34229.5|34189.5|34219.5|34179.5|6
1631524500000|2021-09-13 09:15:00|34224.5|34184.5|34209.5|34169.5|34229.5|34189.5|34207.5|34167.5|12
1631524800000|2021-09-13 09:20:00|34202.5|34162.5|34217.5|34177.5|34217.5|34177.5|34199.5|34159.5|16
1631525100000|2021-09-13 09:25:00|34214.5|34174.5|34219.5|34179.5|34219.5|34179.5|34209.5|34169.5|4
1631525400000|2021-09-13 09:30:00|34217.5|34177.5|34199.5|34159.5|34219.5|34179.5|34199.5|34159.5|3
1631525700000|2021-09-13 09:35:00|34204.5|34164.5|34209.5|34169.5|34209.5|34169.5|34199.5|34159.5|6
1631526000000|2021-09-13 09:40:00|34207.5|34167.5|34197.5|34157.5|34209.5|34169.5|34197.5|34157.5|7
1631526300000|2021-09-13 09:45:00|34189.5|34149.5|34219.5|34179.5|34219.5|34179.5|34189.5|34149.5|13
1631526600000|2021-09-13 09:50:00|34217.5|34177.5|34214.5|34174.5|34219.5|34179.5|34207.5|34167.5|13
1631526900000|2021-09-13 09:55:00|34209.5|34169.5|34214.5|34174.5|34214.5|34174.5|34207.6|34167.6|13
1631527200000|2021-09-13 10:00:00|34209.5|34169.5|34207.6|34167.6|34219.5|34179.5|34207.6|34167.6|20
1631527500000|2021-09-13 10:05:00|34199.5|34159.5|34219.5|34179.5|34219.5|34179.5|34199.5|34159.5|19
1631527800000|2021-09-13 10:10:00|34217.6|34177.6|34209.5|34169.5|34219.5|34179.5|34207.6|34167.6|35
1631528100000|2021-09-13 10:15:00|34214.5|34174.5|34214.6|34174.6|34219.6|34179.6|34209.5|34169.5|13
1631528400000|2021-09-13 10:20:00|34211.5|34171.5|34209.6|34169.6|34217.6|34177.6|34209.6|34169.6|7
1631528700000|2021-09-13 10:25:00|34214.6|34174.6|34219.6|34179.6|34219.6|34179.6|34209.6|34169.6|16
1631529000000|2021-09-13 10:30:00|34217.6|34177.6|34217.6|34177.6|34217.6|34177.6|34215.6|34175.6|15
1631529300000|2021-09-13 10:35:00|34219.6|34179.6|34214.6|34174.6|34219.6|34179.6|34207.6|34167.6|81
1631529600000|2021-09-13 10:40:00|34207.6|34167.6|34199.6|34159.6|34217.6|34177.6|34197.6|34157.6|14
1631529900000|2021-09-13 10:45:00|34209.6|34169.6|34187.6|34147.6|34209.6|34169.6|34179.6|34139.6|25
1631530200000|2021-09-13 10:50:00|34184.6|34144.6|34194.6|34154.6|34204.6|34164.6|34184.6|34144.6|43
1631530500000|2021-09-13 10:55:00|34199.6|34159.6|34207.6|34167.6|34209.6|34169.6|34194.6|34154.6|52
1631530800000|2021-09-13 11:00:00|34204.6|34164.6|34189.6|34149.6|34204.6|34164.6|34177.6|34137.6|6
1631531100000|2021-09-13 11:05:00|34197.6|34157.6|34177.6|34137.6|34197.6|34157.6|34177.6|34137.6|27
1631531400000|2021-09-13 11:10:00|34177.7|34137.7|34147.7|34107.7|34187.7|34147.7|34137.7|34097.7|43
1631531700000|2021-09-13 11:15:00|34144.6|34104.6|34147.7|34107.7|34154.6|34114.6|34137.7|34097.7|43
1631532000000|2021-09-13 11:20:00|34144.6|34104.6|34129.6|34089.6|34147.7|34107.7|34122.7|34082.7|78
1631532300000|2021-09-13 11:25:00|34127.7|34087.7|34119.6|34079.6|34137.7|34097.7|34119.6|34079.6|26
1631532600000|2021-09-13 11:30:00|34109.6|34069.6|34109.7|34069.7|34109.7|34069.7|34085.7|34045.7|40
1631532900000|2021-09-13 11:35:00|34107.7|34067.7|34127.7|34087.7|34129.7|34089.7|34107.7|34067.7|19
1631533200000|2021-09-13 11:40:00|34122.7|34082.7|34117.7|34077.7|34127.7|34087.7|34112.7|34072.7|13
1631533500000|2021-09-13 11:45:00|34109.7|34069.7|34134.7|34094.7|34139.7|34099.7|34104.7|34064.7|24
1631533800000|2021-09-13 11:50:00|34137.7|34097.7|34124.7|34084.7|34139.7|34099.7|34119.7|34079.7|11
1631534100000|2021-09-13 11:55:00|34121.7|34081.7|34139.7|34099.7|34144.7|34104.7|34119.7|34079.7|12
1631534400000|2021-09-13 12:00:00|34141.7|34101.7|34149.7|34109.7|34149.7|34109.7|34117.7|34077.7|76
1631534700000|2021-09-13 12:05:00|34157.7|34117.7|34179.7|34139.7|34189.7|34149.7|34157.7|34117.7|54
1631535000000|2021-09-13 12:10:00|34189.7|34149.7|34199.7|34159.7|34209.7|34169.7|34179.7|34139.7|43
1631535300000|2021-09-13 12:15:00|34204.7|34164.7|34204.7|34164.7|34209.7|34169.7|34199.7|34159.7|24
1631535600000|2021-09-13 12:20:00|34207.7|34167.7|34189.7|34149.7|34207.7|34167.7|34187.7|34147.7|35
1631535900000|2021-09-13 12:25:00|34191.7|34151.7|34184.7|34144.7|34197.8|34157.8|34129.7|34089.7|177
1631536200000|2021-09-13 12:30:00|34187.8|34147.8|34167.8|34127.8|34217.8|34177.8|34167.8|34127.8|158
1631536500000|2021-09-13 12:35:00|34172.8|34132.8|34175.8|34135.8|34184.7|34144.7|34167.8|34127.8|55
1631536800000|2021-09-13 12:40:00|34172.8|34132.8|34149.7|34109.7|34177.8|34137.8|34137.8|34097.8|34
1631539800000|2021-09-13 13:30:00|34190.9|34150.9|34154.8|34114.8|34190.9|34150.9|34027.8|33987.8|1758
1631540100000|2021-09-13 13:35:00|34157.8|34117.8|34153.9|34113.9|34220.9|34180.9|34125.9|34085.9|391
1631540400000|2021-09-13 13:40:00|34150.9|34110.9|34097.9|34057.9|34180.9|34140.9|34077.9|34037.9|841
1631540700000|2021-09-13 13:45:00|34095.9|34055.9|34117.9|34077.9|34155.9|34115.9|34095.9|34055.9|381
1631541000000|2021-09-13 13:50:00|34125.9|34085.9|34095.9|34055.9|34183.9|34143.9|34087.9|34047.9|205
1631541300000|2021-09-13 13:55:00|34097.9|34057.9|34153.9|34113.9|34175.9|34135.9|34072.9|34032.9|231
1631541600000|2021-09-13 14:00:00|34151.9|34111.9|34093.9|34053.9|34181.9|34141.9|34090.9|34050.9|206
1631541900000|2021-09-13 14:05:00|34092|34052|34122|34082|34127|34087|34073.9|34033.9|124
1631542200000|2021-09-13 14:10:00|34123.9|34083.9|34200|34160|34278|34238|34122|34082|442
1631542500000|2021-09-13 14:15:00|34203|34163|34220|34180|34225|34185|34182|34142|103
1631542800000|2021-09-13 14:20:00|34225|34185|34150|34110|34260|34220|34150|34110|535
1631543100000|2021-09-13 14:25:00|34152|34112|34180|34140|34197|34157|34132|34092|128
1631543400000|2021-09-13 14:30:00|34174|34134|34172|34132|34182|34142|34130|34090|156
1631543700000|2021-09-13 14:35:00|34177|34137|34184|34144|34194|34154|34144|34104|272
1631544000000|2021-09-13 14:40:00|34182|34142|34180|34140|34190|34150|34160|34120|140
1631544300000|2021-09-13 14:45:00|34177|34137|34172|34132|34222|34182|34155|34115|223
1631544600000|2021-09-13 14:50:00|34188.1|34148.1|34250|34210|34270|34230|34188.1|34148.1|244
1631544900000|2021-09-13 14:55:00|34255|34215|34366.1|34326.1|34384.1|34344.1|34255|34215|566
1631545200000|2021-09-13 15:00:00|34376.1|34336.1|34313.1|34273.1|34379.1|34339.1|34266.1|34226.1|503
1631545500000|2021-09-13 15:05:00|34310.1|34270.1|34350.1|34310.1|34376.1|34336.1|34295.1|34255.1|131
1631545800000|2021-09-13 15:10:00|34353.1|34313.1|34338.1|34298.1|34353.1|34313.1|34323.1|34283.1|227
1631546100000|2021-09-13 15:15:00|34346.1|34306.1|34386.1|34346.1|34406.1|34366.1|34333.1|34293.1|145
1631546400000|2021-09-13 15:20:00|34388.1|34348.1|34438.1|34398.1|34456.1|34416.1|34386.1|34346.1|143
1631546700000|2021-09-13 15:25:00|34446.1|34406.1|34536.1|34496.1|34556.1|34516.1|34436.1|34396.1|420
1631547000000|2021-09-13 15:30:00|34538.1|34498.1|34546.1|34506.1|34566.1|34526.1|34528.1|34488.1|162
1631547300000|2021-09-13 15:35:00|34548.1|34508.1|34554.2|34514.2|34586.1|34546.1|34524.2|34484.2|166
1631547600000|2021-09-13 15:40:00|34556.1|34516.1|34556.1|34516.1|34596.1|34556.1|34536.1|34496.1|211
1631547900000|2021-09-13 15:45:00|34546.1|34506.1|34522.2|34482.2|34594.2|34554.2|34519.2|34479.2|435
1631548200000|2021-09-13 15:50:00|34514.2|34474.2|34502.2|34462.2|34522.2|34482.2|34494.2|34454.2|139
1631548500000|2021-09-13 15:55:00|34504.2|34464.2|34519.2|34479.2|34534.2|34494.2|34479.2|34439.2|192
1631548800000|2021-09-13 16:00:00|34522.2|34482.2|34516.2|34476.2|34534.2|34494.2|34484.2|34444.2|105
1631549100000|2021-09-13 16:05:00|34504.2|34464.2|34504.2|34464.2|34516.2|34476.2|34486.2|34446.2|194
1631549400000|2021-09-13 16:10:00|34496.2|34456.2|34534.2|34494.2|34536.2|34496.2|34489.2|34449.2|108
1631549700000|2021-09-13 16:15:00|34529.2|34489.2|34529.2|34489.2|34539.2|34499.2|34524.2|34484.2|57
1631550000000|2021-09-13 16:20:00|34526.2|34486.2|34594.2|34554.2|34594.2|34554.2|34524.2|34484.2|230
1631550300000|2021-09-13 16:25:00|34584.2|34544.2|34582.2|34542.2|34594.2|34554.2|34580.3|34540.3|109
1631550600000|2021-09-13 16:30:00|34580.3|34540.3|34594.2|34554.2|34594.2|34554.2|34580.3|34540.3|284
1631550900000|2021-09-13 16:35:00|34584.2|34544.2|34640.3|34600.3|34644.2|34604.2|34580.3|34540.3|252
1631551200000|2021-09-13 16:40:00|34637.2|34597.2|34564.2|34524.2|34640.3|34600.3|34564.2|34524.2|128
1631551500000|2021-09-13 16:45:00|34562.2|34522.2|34574.2|34534.2|34590.3|34550.3|34562.2|34522.2|50
1631551800000|2021-09-13 16:50:00|34582.3|34542.3|34574.2|34534.2|34584.2|34544.2|34564.2|34524.2|61
1631552100000|2021-09-13 16:55:00|34582.3|34542.3|34562.3|34522.3|34582.3|34542.3|34562.3|34522.3|86
1631552400000|2021-09-13 17:00:00|34554.2|34514.2|34562.3|34522.3|34562.3|34522.3|34544.2|34504.2|54
1631552700000|2021-09-13 17:05:00|34567.3|34527.3|34592.3|34552.3|34602.3|34562.3|34562.3|34522.3|187
1631553000000|2021-09-13 17:10:00|34600.3|34560.3|34472.3|34432.3|34620.3|34580.3|34462.3|34422.3|401
1631553300000|2021-09-13 17:15:00|34480.3|34440.3|34492.3|34452.3|34530.3|34490.3|34477.3|34437.3|152
1631553600000|2021-09-13 17:20:00|34500.3|34460.3|34510.3|34470.3|34512.3|34472.3|34470.3|34430.3|112
1631553900000|2021-09-13 17:25:00|34517.3|34477.3|34510.3|34470.3|34530.3|34490.3|34502.3|34462.3|82
1631554200000|2021-09-13 17:30:00|34512.3|34472.3|34520.3|34480.3|34540.3|34500.3|34500.3|34460.3|207
1631554500000|2021-09-13 17:35:00|34512.3|34472.3|34565.3|34525.3|34565.3|34525.3|34512.3|34472.3|108
1631554800000|2021-09-13 17:40:00|34560.3|34520.3|34562.3|34522.3|34590.3|34550.3|34532.3|34492.3|185
1631555100000|2021-09-13 17:45:00|34565.3|34525.3|34590.3|34550.3|34600.3|34560.3|34560.3|34520.3|163
1631555400000|2021-09-13 17:50:00|34585.3|34545.3|34578.4|34538.4|34596.4|34556.4|34551.4|34511.4|430
1631555700000|2021-09-13 17:55:00|34581.4|34541.4|34583.4|34543.4|34603.4|34563.4|34578.4|34538.4|205
1631556000000|2021-09-13 18:00:00|34586.4|34546.4|34548.4|34508.4|34591.4|34551.4|34548.4|34508.4|276
1631556300000|2021-09-13 18:05:00|34550.4|34510.4|34616.4|34576.4|34646.4|34606.4|34550.4|34510.4|293
1631556600000|2021-09-13 18:10:00|34626.4|34586.4|34630.4|34590.4|34630.4|34590.4|34588.4|34548.4|1568
1631556900000|2021-09-13 18:15:00|34628.4|34588.4|34588.4|34548.4|34643.4|34603.4|34578.4|34538.4|604
1631577600000|2021-09-14 00:00:00|34571.7|34531.7|34575.7|34535.7|34598.7|34558.7|34536.7|34496.7|127
1631577900000|2021-09-14 00:05:00|34570.7|34530.7|34530.7|34490.7|34590.7|34550.7|34530.7|34490.7|28
1631578200000|2021-09-14 00:10:00|34532.7|34492.7|34535.8|34495.8|34538.8|34498.8|34525.7|34485.7|35
1631578500000|2021-09-14 00:15:00|34538.8|34498.8|34535.8|34495.8|34548.8|34508.8|34528.8|34488.8|10
1631578800000|2021-09-14 00:20:00|34533.8|34493.8|34538.8|34498.8|34538.8|34498.8|34533.8|34493.8|4
1631579100000|2021-09-14 00:25:00|34548.8|34508.8|34545.8|34505.8|34553.8|34513.8|34545.8|34505.8|6
1631579400000|2021-09-14 00:30:00|34548.8|34508.8|34545.8|34505.8|34553.8|34513.8|34538.8|34498.8|5
1631579700000|2021-09-14 00:35:00|34548.8|34508.8|34576.8|34536.8|34578.8|34538.8|34548.8|34508.8|61
1631580000000|2021-09-14 00:40:00|34578.8|34538.8|34593.8|34553.8|34598.8|34558.8|34578.8|34538.8|52
1631580300000|2021-09-14 00:45:00|34591.8|34551.8|34598.8|34558.8|34613.8|34573.8|34591.8|34551.8|15
1631580600000|2021-09-14 00:50:00|34600.8|34560.8|34600.8|34560.8|34610.8|34570.8|34595.8|34555.8|17
1631580900000|2021-09-14 00:55:00|34595.8|34555.8|34595.8|34555.8|34600.8|34560.8|34591.8|34551.8|4
1631581200000|2021-09-14 01:00:00|34598.8|34558.8|34668.8|34628.8|34671.8|34631.8|34588.8|34548.8|57
1631581500000|2021-09-14 01:05:00|34671.8|34631.8|34661.8|34621.8|34673.8|34633.8|34651.8|34611.8|14
1631581800000|2021-09-14 01:10:00|34656.8|34616.8|34658.8|34618.8|34661.8|34621.8|34651.8|34611.8|7
1631582100000|2021-09-14 01:15:00|34663.8|34623.8|34658.8|34618.8|34668.8|34628.8|34658.8|34618.8|27
1631582400000|2021-09-14 01:20:00|34656.8|34616.8|34668.8|34628.8|34670.8|34630.8|34656.8|34616.8|14
1631582700000|2021-09-14 01:25:00|34665.8|34625.8|34668.8|34628.8|34668.8|34628.8|34658.8|34618.8|18
1631583000000|2021-09-14 01:30:00|||||||||5
1631583300000|2021-09-14 01:35:00|34670.8|34630.8|34688.8|34648.8|34688.8|34648.8|34670.8|34630.8|18
1631583600000|2021-09-14 01:40:00|34690.8|34650.8|34708.9|34668.9|34710.8|34670.8|34688.8|34648.8|19
1631583900000|2021-09-14 01:45:00|34705.8|34665.8|34698.9|34658.9|34708.9|34668.9|34698.9|34658.9|23
1631584200000|2021-09-14 01:50:00|34695.9|34655.9|34708.9|34668.9|34710.9|34670.9|34688.9|34648.9|31
1631584500000|2021-09-14 01:55:00|34718.9|34678.9|34721.9|34681.9|34721.9|34681.9|34708.9|34668.9|13
1631584800000|2021-09-14 02:00:00|34718.9|34678.9|34728.9|34688.9|34738.9|34698.9|34718.9|34678.9|20
1631585100000|2021-09-14 02:05:00|34730.9|34690.9|34735.9|34695.9|34740.9|34700.9|34728.9|34688.9|42
1631585400000|2021-09-14 02:10:00|34733.9|34693.9|34728.9|34688.9|34740.9|34700.9|34718.9|34678.9|21
1631585700000|2021-09-14 02:15:00|34725.9|34685.9|34723.9|34683.9|34725.9|34685.9|34718.9|34678.9|3
1631586000000|2021-09-14 02:20:00|34721.9|34681.9|34708.9|34668.9|34721.9|34681.9|34708.9|34668.9|2
1631586300000|2021-09-14 02:25:00|34715.9|34675.9|34715.9|34675.9|34725.9|34685.9|34710.9|34670.9|5
1631586600000|2021-09-14 02:30:00|34718.9|34678.9|34738.9|34698.9|34738.9|34698.9|34710.9|34670.9|12
1631586900000|2021-09-14 02:35:00|34733.9|34693.9|34733.9|34693.9|34735.9|34695.9|34728.9|34688.9|8
1631587200000|2021-09-14 02:40:00|34735.9|34695.9|34728.9|34688.9|34738.9|34698.9|34725.9|34685.9|6
1631587500000|2021-09-14 02:45:00|34730.9|34690.9|34738.9|34698.9|34738.9|34698.9|34728.9|34688.9|2
1631587800000|2021-09-14 02:50:00|34733.9|34693.9|34750.9|34710.9|34758.9|34718.9|34728.9|34688.9|17
1631588100000|2021-09-14 02:55:00|34755.9|34715.9|34748.9|34708.9|34755.9|34715.9|34738.9|34698.9|5
1631588400000|2021-09-14 03:00:00|34743.9|34703.9|34745.9|34705.9|34745.9|34705.9|34728.9|34688.9|5
1631588700000|2021-09-14 03:05:00|34743.9|34703.9|34763.9|34723.9|34772.9|34732.9|34743.9|34703.9|16
1631589000000|2021-09-14 03:10:00|34765.9|34725.9|34761.9|34721.9|34768.9|34728.9|34758.9|34718.9|4
1631589300000|2021-09-14 03:15:00|34765.9|34725.9|34762|34722|34768.9|34728.9|34748.9|34708.9|14
1631589600000|2021-09-14 03:20:00|34764|34724|34756|34716|34769|34729|34754|34714|5
1631589900000|2021-09-14 03:25:00|34754|34714|34756|34716|34759|34719|34749|34709|4
1631590200000|2021-09-14 03:30:00|34754|34714|34756|34716|34756|34716|34749|34709|3
1631590500000|2021-09-14 03:35:00|34754|34714|34754|34714|34756|34716|34749|34709|103
1631590800000|2021-09-14 03:40:00|34749|34709|34749|34709|34751|34711|34749|34709|72
1631591100000|2021-09-14 03:45:00|34762|34722|34759|34719|34762|34722|34759|34719|16
1631591400000|2021-09-14 03:50:00|34756|34716|34759|34719|34759|34719|34754|34714|1
1631591700000|2021-09-14 03:55:00|34761|34721|34756|34716|34761|34721|34754|34714|28
1631592000000|2021-09-14 04:00:00|34754|34714|34754|34714|34757|34717|34751|34711|1
1631592300000|2021-09-14 04:05:00|34751|34711|34754|34714|34754|34714|34749|34709|0
1631592600000|2021-09-14 04:10:00|34751|34711|34754|34714|34754|34714|34749|34709|0
1631592900000|2021-09-14 04:15:00|34751|34711|34749|34709|34751|34711|34749|34709|0
1631593200000|2021-09-14 04:20:00|34746|34706|34749|34709|34751|34711|34746|34706|2
1631593500000|2021-09-14 04:25:00|34746|34706|34746|34706|34746|34706|34746|34706|5
1631593800000|2021-09-14 04:30:00|34744|34704|34751|34711|34751|34711|34744|34704|0
1631594100000|2021-09-14 04:35:00|34749|34709|34749|34709|34749|34709|34744|34704|1
1631594400000|2021-09-14 04:40:00|34746|34706|34746|34706|34746|34706|34741|34701|3
1631594700000|2021-09-14 04:45:00|34749|34709|34746|34706|34749|34709|34746|34706|0
1631595000000|2021-09-14 04:50:00|34744|34704|34736.1|34696.1|34746|34706|34736|34696|2
1631595300000|2021-09-14 04:55:00|34731.1|34691.1|34736.1|34696.1|34739.1|34699.1|34731.1|34691.1|2
1631595600000|2021-09-14 05:00:00|34731.1|34691.1|34709.1|34669.1|34731.1|34691.1|34709.1|34669.1|15
1631595900000|2021-09-14 05:05:00|34699.1|34659.1|34689.1|34649.1|34701.1|34661.1|34683.1|34643.1|17
1631596200000|2021-09-14 05:10:00|34686.1|34646.1|34691.1|34651.1|34701.1|34661.1|34681.1|34641.1|10
1631596500000|2021-09-14 05:15:00|34689.1|34649.1|34689.1|34649.1|34694.1|34654.1|34679.1|34639.1|11
1631596800000|2021-09-14 05:20:00|34687.1|34647.1|34701.1|34661.1|34701.1|34661.1|34687.1|34647.1|5
1631597100000|2021-09-14 05:25:00|34699.1|34659.1|34699.1|34659.1|34701.1|34661.1|34699.1|34659.1|2
1631597400000|2021-09-14 05:30:00|34709.1|34669.1|34746.1|34706.1|34749.1|34709.1|34706.1|34666.1|31
1631597700000|2021-09-14 05:35:00|34743.1|34703.1|34719.1|34679.1|34749.1|34709.1|34711.1|34671.1|38
1631598000000|2021-09-14 05:40:00|34721.1|34681.1|34721.1|34681.1|34729.1|34689.1|34714.1|34674.1|26
1631598300000|2021-09-14 05:45:00|34719.1|34679.1|34731.1|34691.1|34736.1|34696.1|34719.1|34679.1|9
1631598600000|2021-09-14 05:50:00|34729.1|34689.1|34732.1|34692.1|34734.1|34694.1|34719.1|34679.1|17
1631598900000|2021-09-14 05:55:00|34736.1|34696.1|34734.1|34694.1|34739.1|34699.1|34724.1|34684.1|6
1631599200000|2021-09-14 06:00:00|34736.1|34696.1|34719.1|34679.1|34739.1|34699.1|34719.1|34679.1|15
1631599500000|2021-09-14 06:05:00|34724.1|34684.1|34749.1|34709.1|34749.1|34709.1|34722.1|34682.1|40
1631599800000|2021-09-14 06:10:00|34744.1|34704.1|34756.1|34716.1|34759.1|34719.1|34739.1|34699.1|14
1631600100000|2021-09-14 06:15:00|34751.1|34711.1|34751.1|34711.1|34759.1|34719.1|34741.1|34701.1|14
1631600400000|2021-09-14 06:20:00|34756.1|34716.1|34766.1|34726.1|34769.1|34729.1|34756.1|34716.1|23
1631600700000|2021-09-14 06:25:00|34761.1|34721.1|34766.2|34726.2|34769.1|34729.1|34761.1|34721.1|9
1631601000000|2021-09-14 06:30:00|34769.1|34729.1|34759.2|34719.2|34771.2|34731.2|34759.2|34719.2|26
1631601300000|2021-09-14 06:35:00|34761.2|34721.2|34749.2|34709.2|34761.2|34721.2|34744.2|34704.2|9
1631601600000|2021-09-14 06:40:00|34751.2|34711.2|34749.2|34709.2|34751.2|34711.2|34749.2|34709.2|8
1631601900000|2021-09-14 06:45:00|34746.2|34706.2|34709.2|34669.2|34749.2|34709.2|34709.2|34669.2|49
1631602200000|2021-09-14 06:50:00|34711.2|34671.2|34709.2|34669.2|34711.2|34671.2|34706.2|34666.2|45
1631602500000|2021-09-14 06:55:00|34711.2|34671.2|34699.2|34659.2|34711.2|34671.2|34689.2|34649.2|161
1631602800000|2021-09-14 07:00:00|34701.2|34661.2|34746.2|34706.2|34749.2|34709.2|34699.2|34659.2|20
1631603100000|2021-09-14 07:05:00|34749.2|34709.2|34766.2|34726.2|34769.2|34729.2|34746.2|34706.2|11
1631603400000|2021-09-14 07:10:00|34769.2|34729.2|34769.2|34729.2|34779.2|34739.2|34759.2|34719.2|37
1631603700000|2021-09-14 07:15:00|34766.2|34726.2|34791.2|34751.2|34791.2|34751.2|34766.2|34726.2|116
1631604000000|2021-09-14 07:20:00|34789.2|34749.2|34746.2|34706.2|34791.2|34751.2|34744.2|34704.2|32
1631604300000|2021-09-14 07:25:00|34743.2|34703.2|34739.2|34699.2|34743.2|34703.2|34729.2|34689.2|28
1631604600000|2021-09-14 07:30:00|34744.2|34704.2|34736.2|34696.2|34744.2|34704.2|34729.2|34689.2|16
1631604900000|2021-09-14 07:35:00|34741.2|34701.2|34766.2|34726.2|34769.2|34729.2|34741.2|34701.2|14
1631605200000|2021-09-14 07:40:00|34769.2|34729.2|34791.2|34751.2|34791.2|34751.2|34761.2|34721.2|25
1631605500000|2021-09-14 07:45:00|34789.2|34749.2|34781.2|34741.2|34791.2|34751.2|34779.2|34739.2|35
1631605800000|2021-09-14 07:50:00|34791.2|34751.2|34791.2|34751.2|34791.2|34751.2|34789.2|34749.2|8
1631606100000|2021-09-14 07:55:00|34789.2|34749.2|34821.2|34781.2|34821.2|34781.2|34781.2|34741.2|20
1631606400000|2021-09-14 08:00:00|34821.3|34781.3|34811.3|34771.3|34826.3|34786.3|34811.3|34771.3|27
1631606700000|2021-09-14 08:05:00|34801.3|34761.3|34789.3|34749.3|34801.3|34761.3|34787.2|34747.2|31
1631607000000|2021-09-14 08:10:00|34787.2|34747.2|34759.3|34719.3|34793.3|34753.3|34756.3|34716.3|52
1631607300000|2021-09-14 08:15:00|34761.3|34721.3|34771.3|34731.3|34776.3|34736.3|34759.3|34719.3|10
1631607600000|2021-09-14 08:20:00|34769.3|34729.3|34786.3|34746.3|34801.3|34761.3|34766.3|34726.3|65
1631607900000|2021-09-14 08:25:00|34791.3|34751.3|34796.3|34756.3|34801.3|34761.3|34789.3|34749.3|1
1631608200000|2021-09-14 08:30:00|34789.3|34749.3|34763.3|34723.3|34789.3|34749.3|34743.3|34703.3|82
1631608500000|2021-09-14 08:35:00|34760.3|34720.3|34738.3|34698.3|34760.3|34720.3|34733.3|34693.3|22
1631608800000|2021-09-14 08:40:00|34736.3|34696.3|34715.3|34675.3|34736.3|34696.3|34715.3|34675.3|12
1631609100000|2021-09-14 08:45:00|34717.3|34677.3|34710.3|34670.3|34725.3|34685.3|34710.3|34670.3|22
1631609400000|2021-09-14 08:50:00|34707.3|34667.3|34715.3|34675.3|34715.3|34675.3|34707.3|34667.3|2
1631609700000|2021-09-14 08:55:00|34725.3|34685.3|34713.3|34673.3|34725.3|34685.3|34713.3|34673.3|22
1631610000000|2021-09-14 09:00:00|34703.3|34663.3|34697.3|34657.3|34705.3|34665.3|34695.3|34655.3|7
1631610300000|2021-09-14 09:05:00|34695.3|34655.3|34705.3|34665.3|34710.3|34670.3|34695.3|34655.3|13
1631610600000|2021-09-14 09:10:00|34703.3|34663.3|34695.3|34655.3|34708.3|34668.3|34688.3|34648.3|14
1631610900000|2021-09-14 09:15:00|34700.3|34660.3|34705.4|34665.4|34705.4|34665.4|34695.3|34655.3|10
1631611200000|2021-09-14 09:20:00|34711.3|34671.3|34728.3|34688.3|34750.4|34710.4|34711.3|34671.3|62
1631611500000|2021-09-14 09:25:00|34723.3|34683.3|34713.4|34673.4|34728.3|34688.3|34711.3|34671.3|10
1631611800000|2021-09-14 09:30:00|34711.3|34671.3|34703.4|34663.4|34720.4|34680.4|34693.4|34653.4|21
1631612100000|2021-09-14 09:35:00|34705.4|34665.4|34680.4|34640.4|34705.4|34665.4|34678.4|34638.4|11
1631612400000|2021-09-14 09:40:00|34678.4|34638.4|34643.4|34603.4|34680.4|34640.4|34643.4|34603.4|22
1631612700000|2021-09-14 09:45:00|34646.4|34606.4|34670.4|34630.4|34673.4|34633.4|34643.4|34603.4|23
1631613000000|2021-09-14 09:50:00|34665.4|34625.4|34670.4|34630.4|34675.4|34635.4|34663.4|34623.4|13
1631613300000|2021-09-14 09:55:00|34663.4|34623.4|34670.4|34630.4|34673.4|34633.4|34663.4|34623.4|4
1631613600000|2021-09-14 10:00:00|34667.4|34627.4|34680.4|34640.4|34690.4|34650.4|34667.4|34627.4|8
1631613900000|2021-09-14 10:05:00|34693.4|34653.4|34660.4|34620.4|34693.4|34653.4|34653.4|34613.4|15
1631614200000|2021-09-14 10:10:00|34657.4|34617.4|34650.4|34610.4|34668.4|34628.4|34648.4|34608.4|8
1631614500000|2021-09-14 10:15:00|34645.4|34605.4|34650.4|34610.4|34660.4|34620.4|34645.4|34605.4|10
1631614800000|2021-09-14 10:20:00|34647.4|34607.4|34643.4|34603.4|34650.4|34610.4|34640.4|34600.4|9
1631615100000|2021-09-14 10:25:00|34638.4|34598.4|34640.4|34600.4|34643.4|34603.4|34633.4|34593.4|5
1631615400000|2021-09-14 10:30:00|34638.4|34598.4|34665.4|34625.4|34665.4|34625.4|34633.4|34593.4|11
1631615700000|2021-09-14 10:35:00|34663.4|34623.4|34641.4|34601.4|34665.4|34625.4|34641.4|34601.4|173
1631616000000|2021-09-14 10:40:00|34636.4|34596.4|34631.4|34591.4|34641.4|34601.4|34623.4|34583.4|33
1631616300000|2021-09-14 10:45:00|34633.4|34593.4|34658.4|34618.4|34671.4|34631.4|34623.4|34583.4|11
1631616600000|2021-09-14 10:50:00|34666.4|34626.4|34720.5|34680.5|34723.4|34683.4|34663.4|34623.4|52
1631616900000|2021-09-14 10:55:00|34715.5|34675.5|34700.5|34660.5|34725.5|34685.5|34685.5|34645.5|21
1631617200000|2021-09-14 11:00:00|34703.5|34663.5|34673.5|34633.5|34710.5|34670.5|34673.5|34633.5|3
1631617500000|2021-09-14 11:05:00|34683.5|34643.5|34690.5|34650.5|34690.5|34650.5|34670.5|34630.5|10
1631617800000|2021-09-14 11:10:00|34693.5|34653.5|34705.5|34665.5|34710.5|34670.5|34673.5|34633.5|59
1631618100000|2021-09-14 11:15:00|34703.5|34663.5|34706.5|34666.5|34723.5|34683.5|34703.5|34663.5|29
1631618400000|2021-09-14 11:20:00|34703.5|34663.5|34710.5|34670.5|34713.5|34673.5|34701.5|34661.5|76
1631618700000|2021-09-14 11:25:00|34703.5|34663.5|34703.5|34663.5|34713.5|34673.5|34703.5|34663.5|7
1631619000000|2021-09-14 11:30:00|34706.5|34666.5|34726.5|34686.5|34730.5|34690.5|34703.5|34663.5|79
1631619300000|2021-09-14 11:35:00|34730.5|34690.5|34753.5|34713.5|34768.5|34728.5|34730.5|34690.5|27
1631619600000|2021-09-14 11:40:00|34750.5|34710.5|34735.5|34695.5|34753.5|34713.5|34731.5|34691.5|33
1631619900000|2021-09-14 11:45:00|34733.5|34693.5|34733.5|34693.5|34740.5|34700.5|34733.5|34693.5|33
1631620200000|2021-09-14 11:50:00|34740.5|34700.5|34755.5|34715.5|34755.5|34715.5|34733.5|34693.5|31
1631620500000|2021-09-14 11:55:00|34753.5|34713.5|34770.5|34730.5|34793.5|34753.5|34735.5|34695.5|54
1631620800000|2021-09-14 12:00:00|34767.5|34727.5|34745.5|34705.5|34767.5|34727.5|34735.5|34695.5|36
1631621100000|2021-09-14 12:05:00|34736.5|34696.5|34745.5|34705.5|34763.5|34723.5|34736.5|34696.5|41
1631621400000|2021-09-14 12:10:00|34755.5|34715.5|34765.6|34725.6|34773.5|34733.5|34753.5|34713.5|47
1631621700000|2021-09-14 12:15:00|34763.5|34723.5|34765.6|34725.6|34775.6|34735.6|34755.6|34715.6|31
1631622000000|2021-09-14 12:20:00|34753.5|34713.5|34763.5|34723.5|34765.6|34725.6|34748.5|34708.5|69
1631622300000|2021-09-14 12:25:00|34758.5|34718.5|34755.6|34715.6|34758.5|34718.5|34735.6|34695.6|30
1631622600000|2021-09-14 12:30:00|34765.6|34725.6|34785.6|34745.6|34805.6|34765.6|34763.6|34723.6|81
1631622900000|2021-09-14 12:35:00|34793.6|34753.6|34740.6|34700.6|34795.6|34755.6|34725.6|34685.6|166
1631623200000|2021-09-14 12:40:00|34737.6|34697.6|34735.6|34695.6|34770.6|34730.6|34710.6|34670.6|122
1631626200000|2021-09-14 13:30:00|34706.6|34666.6|34589.7|34549.7|34706.6|34666.6|34422.7|34382.7|1968
1631626500000|2021-09-14 13:35:00|34594.7|34554.7|34577.7|34537.7|34629.7|34589.7|34526.7|34486.7|508
1631626800000|2021-09-14 13:40:00|34571.7|34531.7|34529.7|34489.7|34571.7|34531.7|34499.7|34459.7|349
1631627100000|2021-09-14 13:45:00|34539.7|34499.7|34491.7|34451.7|34607.7|34567.7|34451.7|34411.7|674
1631627400000|2021-09-14 13:50:00|34501.7|34461.7|34473.7|34433.7|34501.7|34461.7|34433.7|34393.7|461
1631627700000|2021-09-14 13:55:00|34463.7|34423.7|34491.7|34451.7|34511.7|34471.7|34403.7|34363.7|354
1631628000000|2021-09-14 14:00:00|34481.7|34441.7|34481.7|34441.7|34501.7|34461.7|34401.7|34361.7|548
1631628300000|2021-09-14 14:05:00|34483.7|34443.7|34453.7|34413.7|34501.7|34461.7|34433.7|34393.7|494
1631628600000|2021-09-14 14:10:00|34443.7|34403.7|34443.8|34403.8|34488.8|34448.8|34408.7|34368.7|340
1631628900000|2021-09-14 14:15:00|34441.7|34401.7|34485.8|34445.8|34485.8|34445.8|34425.8|34385.8|264
1631629200000|2021-09-14 14:20:00|34480.8|34440.8|34385.8|34345.8|34487.8|34447.8|34383.8|34343.8|403
1631629500000|2021-09-14 14:25:00|34382.8|34342.8|34477.8|34437.8|34480.8|34440.8|34365.8|34325.8|322
1631629800000|2021-09-14 14:30:00|34472.8|34432.8|34367.8|34327.8|34477.8|34437.8|34365.8|34325.8|223
1631630100000|2021-09-14 14:35:00|34363.8|34323.8|34387.8|34347.8|34407.8|34367.8|34307.8|34267.8|737
1631630400000|2021-09-14 14:40:00|34375.8|34335.8|34357.8|34317.8|34393.8|34353.8|34305.8|34265.8|765
1631630700000|2021-09-14 14:45:00|34365.8|34325.8|34365.8|34325.8|34377.8|34337.8|34335.8|34295.8|171
1631631000000|2021-09-14 14:50:00|34367.8|34327.8|34385.8|34345.8|34405.8|34365.8|34365.8|34325.8|244
1631631300000|2021-09-14 14:55:00|34387.8|34347.8|34382.8|34342.8|34387.8|34347.8|34335.8|34295.8|124
1631631600000|2021-09-14 15:00:00|34377.8|34337.8|34273.8|34233.8|34382.8|34342.8|34273.8|34233.8|287
1631631900000|2021-09-14 15:05:00|34275.8|34235.8|34315.8|34275.8|34357.9|34317.9|34275.8|34235.8|335
1631632200000|2021-09-14 15:10:00|34313.8|34273.8|34341.8|34301.8|34365.8|34325.8|34303.8|34263.8|592
1631632500000|2021-09-14 15:15:00|34343.8|34303.8|34365.9|34325.9|34380.9|34340.9|34308.8|34268.8|194
1631632800000|2021-09-14 15:20:00|34360.9|34320.9|34325.9|34285.9|34371.8|34331.8|34325.9|34285.9|182
1631633100000|2021-09-14 15:25:00|34315.9|34275.9|34315.9|34275.9|34315.9|34275.9|34282.9|34242.9|179
1631633400000|2021-09-14 15:30:00|34333.8|34293.8|34337.9|34297.9|34347.9|34307.9|34295.9|34255.9|207
1631633700000|2021-09-14 15:35:00|34347.9|34307.9|34319.9|34279.9|34357.9|34317.9|34319.9|34279.9|535
1631634000000|2021-09-14 15:40:00|34314.9|34274.9|34329.9|34289.9|34331.9|34291.9|34301.9|34261.9|138
1631634300000|2021-09-14 15:45:00|34327.9|34287.9|34387|34347|34391.9|34351.9|34319.9|34279.9|375
1631634600000|2021-09-14 15:50:00|34382|34342|34319.9|34279.9|34382|34342|34319.9|34279.9|267
1631634900000|2021-09-14 15:55:00|34322|34282|34297|34257|34322|34282|34282|34242|279
1631635200000|2021-09-14 16:00:00|34299.9|34259.9|34437.9|34397.9|34447.9|34407.9|34299.9|34259.9|506
1631635500000|2021-09-14 16:05:00|34440|34400|34507.9|34467.9|34507.9|34467.9|34420|34380|488
1631635800000|2021-09-14 16:10:00|34505.9|34465.9|34427.9|34387.9|34507.9|34467.9|34427.9|34387.9|108
1631636100000|2021-09-14 16:15:00|34417.9|34377.9|34435.9|34395.9|34442.9|34402.9|34407.9|34367.9|161
1631636400000|2021-09-14 16:20:00|34438|34398|34365.9|34325.9|34468|34428|34363|34323|416
1631636700000|2021-09-14 16:25:00|34363|34323|34398|34358|34408|34368|34358|34318|207
1631637000000|2021-09-14 16:30:00|34388|34348|34360|34320|34388|34348|34352|34312|159
1631637300000|2021-09-14 16:35:00|34357|34317|34348|34308|34390|34350|34332|34292|365
1631637600000|2021-09-14 16:40:00|34351|34311|34358|34318|34388|34348|34343|34303|71
1631637900000|2021-09-14 16:45:00|34348|34308|34340|34300|34350|34310|34320|34280|288
1631638200000|2021-09-14 16:50:00|34337|34297|34330|34290|34347|34307|34320|34280|128
1631638500000|2021-09-14 16:55:00|34322|34282|34350|34310|34352|34312|34322|34282|79
1631638800000|2021-09-14 17:00:00|34347|34307|34342.1|34302.1|34372|34332|34340|34300|65
1631639100000|2021-09-14 17:05:00|34340|34300|34320|34280|34342.1|34302.1|34302.1|34262.1|165
1631639400000|2021-09-14 17:10:00|34315|34275|34287.1|34247.1|34315|34275|34280|34240|116
1631639700000|2021-09-14 17:15:00|34290|34250|34310.1|34270.1|34320|34280|34278|34238|407
1631640000000|2021-09-14 17:20:00|34300.1|34260.1|34300.1|34260.1|34320.1|34280.1|34290.1|34250.1|102
1631640300000|2021-09-14 17:25:00|34298|34258|34307.1|34267.1|34320.1|34280.1|34298|34258|106
1631640600000|2021-09-14 17:30:00|34310.1|34270.1|34312.1|34272.1|34322.1|34282.1|34302.1|34262.1|94
1631640900000|2021-09-14 17:35:00|34310.1|34270.1|34342.1|34302.1|34342.1|34302.1|34310.1|34270.1|154
1631641200000|2021-09-14 17:40:00|34350.1|34310.1|34362.1|34322.1|34370.1|34330.1|34340.1|34300.1|211
1631641500000|2021-09-14 17:45:00|34360.1|34320.1|34352.1|34312.1|34372.1|34332.1|34350.1|34310.1|146
1631641800000|2021-09-14 17:50:00|34358.1|34318.1|34372.1|34332.1|34380.1|34340.1|34350.1|34310.1|321
1631642100000|2021-09-14 17:55:00|34370.1|34330.1|34352.1|34312.1|34372.1|34332.1|34348.1|34308.1|149
1631642400000|2021-09-14 18:00:00|34348.1|34308.1|34310.1|34270.1|34352.1|34312.1|34300.1|34260.1|220
1631642700000|2021-09-14 18:05:00|34308.1|34268.1|34332.1|34292.1|34342.1|34302.1|34307.1|34267.1|322
1631643000000|2021-09-14 18:10:00|34322.1|34282.1|34297.1|34257.1|34352.1|34312.1|34282.1|34242.1|1894
1631643300000|2021-09-14 18:15:00|34295.1|34255.1|34268.1|34228.1|34320.1|34280.1|34268.1|34228.1|851
1631664000000|2021-09-15 00:00:00|34320.6|34280.6|34293.6|34253.6|34328.5|34288.5|34278.5|34238.5|135
1631664300000|2021-09-15 00:05:00|34288.6|34248.6|34298.6|34258.6|34298.6|34258.6|34280.6|34240.6|95
1631664600000|2021-09-15 00:10:00|34293.6|34253.6|34288.6|34248.6|34298.6|34258.6|34288.6|34248.6|9
1631664900000|2021-09-15 00:15:00|34275.6|34235.6|34323.6|34283.6|34330.6|34290.6|34258.6|34218.6|58
1631665200000|2021-09-15 00:20:00|34327.6|34287.6|34320.6|34280.6|34330.6|34290.6|34320.6|34280.6|8
1631665500000|2021-09-15 00:25:00|34313.6|34273.6|34310.6|34270.6|34315.6|34275.6|34310.6|34270.6|1
1631665800000|2021-09-15 00:30:00|34320.6|34280.6|34333.6|34293.6|34345.6|34305.6|34320.6|34280.6|18
1631666100000|2021-09-15 00:35:00|34340.6|34300.6|34343.6|34303.6|34350.6|34310.6|34328.6|34288.6|21
1631666400000|2021-09-15 00:40:00|34346.6|34306.6|34370.6|34330.6|34370.6|34330.6|34346.6|34306.6|3
1631666700000|2021-09-15 00:45:00|34367.7|34327.7|34370.6|34330.6|34380.6|34340.6|34360.6|34320.6|18
1631667000000|2021-09-15 00:50:00|34380.6|34340.6|34400.7|34360.7|34400.7|34360.7|34380.6|34340.6|29
1631667300000|2021-09-15 00:55:00|34393.6|34353.6|34393.6|34353.6|34400.7|34360.7|34380.7|34340.7|9
1631667600000|2021-09-15 01:00:00|34390.7|34350.7|34370.7|34330.7|34390.7|34350.7|34360.7|34320.7|7
1631667900000|2021-09-15 01:05:00|34360.7|34320.7|34360.7|34320.7|34370.7|34330.7|34357.7|34317.7|12
1631668200000|2021-09-15 01:10:00|34370.7|34330.7|34357.7|34317.7|34370.7|34330.7|34354.7|34314.7|10
1631668500000|2021-09-15 01:15:00|34360.7|34320.7|34360.7|34320.7|34370.7|34330.7|34354.8|34314.8|5
1631668800000|2021-09-15 01:20:00|34367.7|34327.7|34340.7|34300.7|34370.7|34330.7|34340.7|34300.7|9
1631669100000|2021-09-15 01:25:00|34330.7|34290.7|34320.7|34280.7|34330.7|34290.7|34320.7|34280.7|5
1631669400000|2021-09-15 01:30:00|34310.7|34270.7|34330.7|34290.7|34340.7|34300.7|34310.7|34270.7|11
1631669700000|2021-09-15 01:35:00|34325.7|34285.7|34335.7|34295.7|34337.7|34297.7|34320.7|34280.7|9
1631670000000|2021-09-15 01:40:00|34337.7|34297.7|34330.7|34290.7|34340.7|34300.7|34330.7|34290.7|7
1631670300000|2021-09-15 01:45:00|34332.8|34292.8|34330.7|34290.7|34342.8|34302.8|34327.8|34287.8|33
1631670600000|2021-09-15 01:50:00|34327.8|34287.8|34332.8|34292.8|34340.7|34300.7|34327.8|34287.8|20
1631670900000|2021-09-15 01:55:00|34330.7|34290.7|34330.7|34290.7|34330.7|34290.7|34320.7|34280.7|13
1631671200000|2021-09-15 02:00:00|34332.8|34292.8|34327.8|34287.8|34340.7|34300.7|34327.8|34287.8|19
1631671500000|2021-09-15 02:05:00|34330.7|34290.7|34332.8|34292.8|34332.8|34292.8|34312.8|34272.8|15
1631671800000|2021-09-15 02:10:00|34337.8|34297.8|34320.8|34280.8|34337.8|34297.8|34320.8|34280.8|6
1631672100000|2021-09-15 02:15:00|34322.8|34282.8|34322.8|34282.8|34327.8|34287.8|34317.8|34277.8|3
1631672400000|2021-09-15 02:20:00|34325.8|34285.8|34332.8|34292.8|34332.8|34292.8|34325.8|34285.8|1
1631672700000|2021-09-15 02:25:00|34330.8|34290.8|34335.8|34295.8|34335.8|34295.8|34330.8|34290.8|2
1631673000000|2021-09-15 02:30:00|34330.8|34290.8|34350.8|34310.8|34362.8|34322.8|34330.8|34290.8|14
1631673300000|2021-09-15 02:35:00|34340.8|34300.8|34330.8|34290.8|34347.8|34307.8|34330.8|34290.8|4
1631673600000|2021-09-15 02:40:00|34337.8|34297.8|34327.8|34287.8|34340.8|34300.8|34320.8|34280.8|9
1631673900000|2021-09-15 02:45:00|34320.8|34280.8|34330.8|34290.8|34332.8|34292.8|34320.8|34280.8|2
1631674200000|2021-09-15 02:50:00|34327.8|34287.8|34327.9|34287.9|34330.8|34290.8|34320.8|34280.8|1
1631674500000|2021-09-15 02:55:00|34325.8|34285.8|34340.8|34300.8|34340.8|34300.8|34325.8|34285.8|1
1631674800000|2021-09-15 03:00:00|34337.9|34297.9|34330.8|34290.8|34342.9|34302.9|34330.8|34290.8|6
1631675100000|2021-09-15 03:05:00|34335.8|34295.8|34350.8|34310.8|34350.8|34310.8|34335.8|34295.8|5
1631675400000|2021-09-15 03:10:00|34352.9|34312.9|34352.9|34312.9|34355.8|34315.8|34350.8|34310.8|4
1631675700000|2021-09-15 03:15:00|34360.8|34320.8|34362.9|34322.9|34362.9|34322.9|34350.8|34310.8|6
1631676000000|2021-09-15 03:20:00|34357.9|34317.9|34350.9|34310.9|34362.9|34322.9|34340.8|34300.8|16
1631676300000|2021-09-15 03:25:00|34352.9|34312.9|34360.9|34320.9|34362.9|34322.9|34350.9|34310.9|3
1631676600000|2021-09-15 03:30:00|34365.9|34325.9|34370.9|34330.9|34370.9|34330.9|34360.9|34320.9|4
1631676900000|2021-09-15 03:35:00|||||||||3
1631677200000|2021-09-15 03:40:00|34385.9|34345.9|34380.9|34340.9|34392.9|34352.9|34380.9|34340.9|31
1631677500000|2021-09-15 03:45:00|||||||||1
1631677800000|2021-09-15 03:50:00|||||||||51
1631678100000|2021-09-15 03:55:00|34387.9|34347.9|34382.9|34342.9|34387.9|34347.9|34380.9|34340.9|5
1631678400000|2021-09-15 04:00:00|34380.9|34340.9|34380.9|34340.9|34380.9|34340.9|34377.9|34337.9|4
1631678700000|2021-09-15 04:05:00|||||||||1
1631679000000|2021-09-15 04:10:00|34383|34343|34380.9|34340.9|34383|34343|34380.9|34340.9|1
1631679300000|2021-09-15 04:15:00|34378|34338|34380.9|34340.9|34380.9|34340.9|34378|34338|2
1631680200000|2021-09-15 04:30:00|34383|34343|34393|34353|34398|34358|34383|34343|8
1631680500000|2021-09-15 04:35:00|34390.9|34350.9|34391|34351|34395.9|34355.9|34390.9|34350.9|2
1631680800000|2021-09-15 04:40:00|34383.9|34343.9|34391|34351|34391|34351|34383.9|34343.9|6
1631681100000|2021-09-15 04:45:00|34388|34348|34391|34351|34391|34351|34388|34348|0
1631681400000|2021-09-15 04:50:00|34388.9|34348.9|34388|34348|34391|34351|34388|34348|4
1631681700000|2021-09-15 04:55:00|34393|34353|34388|34348|34403|34363|34381|34341|5
1631682000000|2021-09-15 05:00:00|34391|34351|34378|34338|34391|34351|34371|34331|5
1631682300000|2021-09-15 05:05:00|34381|34341|34383|34343|34383|34343|34381|34341|1
1631682600000|2021-09-15 05:10:00|34381|34341|34391|34351|34391|34351|34381|34341|2
1631682900000|2021-09-15 05:15:00|34386|34346|34386|34346|34391|34351|34381|34341|4
1631683200000|2021-09-15 05:20:00|34388|34348|34381|34341|34391|34351|34381|34341|4
1631683500000|2021-09-15 05:25:00|34371|34331|34371|34331|34381|34341|34371|34331|3
1631683800000|2021-09-15 05:30:00|34361|34321|34374|34334|34381|34341|34353.1|34313.1|23
1631684100000|2021-09-15 05:35:00|34371|34331|34361|34321|34371|34331|34361|34321|2
1631684400000|2021-09-15 05:40:00|34366|34326|34361|34321|34371|34331|34356|34316|5
1631684700000|2021-09-15 05:45:00|34366|34326|34361|34321|34371|34331|34353.1|34313.1|1
1631685000000|2021-09-15 05:50:00|34363.1|34323.1|34361.1|34321.1|34371|34331|34361|34321|1
1631685300000|2021-09-15 05:55:00|34356.1|34316.1|34364|34324|34366.1|34326.1|34353.1|34313.1|7
1631685600000|2021-09-15 06:00:00|34366.1|34326.1|34351.1|34311.1|34368.1|34328.1|34341.1|34301.1|7
1631685900000|2021-09-15 06:05:00|34348.1|34308.1|34341.1|34301.1|34356.1|34316.1|34341.1|34301.1|5
1631686200000|2021-09-15 06:10:00|34334|34294|34351.1|34311.1|34361.1|34321.1|34331.1|34291.1|15
1631686500000|2021-09-15 06:15:00|34349|34309|34341.1|34301.1|34349|34309|34331.1|34291.1|15
1631686800000|2021-09-15 06:20:00|34331.1|34291.1|34371.1|34331.1|34374|34334|34331.1|34291.1|7
1631687100000|2021-09-15 06:25:00|34368.1|34328.1|34376.1|34336.1|34378.1|34338.1|34361.1|34321.1|7
1631687400000|2021-09-15 06:30:00|34371.1|34331.1|34358.1|34318.1|34371.1|34331.1|34351.1|34311.1|6
1631687700000|2021-09-15 06:35:00|34361.1|34321.1|34361.1|34321.1|34368.2|34328.2|34361.1|34321.1|4
1631688000000|2021-09-15 06:40:00|34363.2|34323.2|34374.1|34334.1|34376.1|34336.1|34363.2|34323.2|9
1631688300000|2021-09-15 06:45:00|34376.1|34336.1|34361.1|34321.1|34376.1|34336.1|34361.1|34321.1|11
1631688600000|2021-09-15 06:50:00|34368.2|34328.2|34361.1|34321.1|34373.2|34333.2|34361.1|34321.1|10
1631688900000|2021-09-15 06:55:00|34363.2|34323.2|34371.1|34331.1|34381.1|34341.1|34361.1|34321.1|15
1631689200000|2021-09-15 07:00:00|34374.1|34334.1|34371.1|34331.1|34376.1|34336.1|34351.1|34311.1|19
1631689500000|2021-09-15 07:05:00|34369.1|34329.1|34354.1|34314.1|34371.1|34331.1|34321.1|34281.1|27
1631689800000|2021-09-15 07:10:00|34351.2|34311.2|34366.2|34326.2|34374.1|34334.1|34351.2|34311.2|7
1631690100000|2021-09-15 07:15:00|34368.2|34328.2|34371.2|34331.2|34371.2|34331.2|34361.2|34321.2|33
1631690400000|2021-09-15 07:20:00|34381.2|34341.2|34374.1|34334.1|34391.2|34351.2|34371.2|34331.2|14
1631690700000|2021-09-15 07:25:00|34376.2|34336.2|34381.2|34341.2|34381.2|34341.2|34361.2|34321.2|38
1631691000000|2021-09-15 07:30:00|34391.2|34351.2|34386.2|34346.2|34401.2|34361.2|34371.2|34331.2|17
1631691300000|2021-09-15 07:35:00|34389.1|34349.1|34361.2|34321.2|34389.1|34349.1|34348.2|34308.2|31
1631691600000|2021-09-15 07:40:00|34371.2|34331.2|34381.2|34341.2|34391.2|34351.2|34361.2|34321.2|415
1631691900000|2021-09-15 07:45:00|34378.2|34338.2|34358.3|34318.3|34388.2|34348.2|34358.3|34318.3|12
1631692200000|2021-09-15 07:50:00|34356.2|34316.2|34381.2|34341.2|34391.2|34351.2|34356.2|34316.2|7
1631692500000|2021-09-15 07:55:00|34371.2|34331.2|34361.2|34321.2|34383.3|34343.3|34361.2|34321.2|14
1631692800000|2021-09-15 08:00:00|34353.3|34313.3|34338.3|34298.3|34361.2|34321.2|34318.3|34278.3|39
1631693100000|2021-09-15 08:05:00|34341.2|34301.2|34356.2|34316.2|34361.2|34321.2|34338.3|34298.3|8
1631693400000|2021-09-15 08:10:00|34353.3|34313.3|34361.2|34321.2|34361.2|34321.2|34346.2|34306.2|7
1631693700000|2021-09-15 08:15:00|34363.3|34323.3|34368.3|34328.3|34381.2|34341.2|34358.3|34318.3|12
1631694000000|2021-09-15 08:20:00|34371.2|34331.2|34391.3|34351.3|34393.3|34353.3|34371.2|34331.2|17
1631694300000|2021-09-15 08:25:00|34389.2|34349.2|34374.2|34334.2|34389.2|34349.2|34358.3|34318.3|12
1631694600000|2021-09-15 08:30:00|34376.3|34336.3|34366.3|34326.3|34391.3|34351.3|34361.3|34321.3|18
1631694900000|2021-09-15 08:35:00|34368.3|34328.3|34368.3|34328.3|34371.3|34331.3|34351.3|34311.3|6
1631695200000|2021-09-15 08:40:00|34371.3|34331.3|34391.3|34351.3|34398.3|34358.3|34371.3|34331.3|11
1631695500000|2021-09-15 08:45:00|34394.2|34354.2|34386.3|34346.3|34399.2|34359.2|34369.2|34329.2|27
1631695800000|2021-09-15 08:50:00|34381.3|34341.3|34371.3|34331.3|34386.3|34346.3|34361.3|34321.3|14
1631696100000|2021-09-15 08:55:00|34373.3|34333.3|34381.3|34341.3|34381.3|34341.3|34369.2|34329.2|32
1631696400000|2021-09-15 09:00:00|34383.3|34343.3|34393.4|34353.4|34393.4|34353.4|34381.3|34341.3|5
1631696700000|2021-09-15 09:05:00|34396.3|34356.3|34419.3|34379.3|34425.4|34385.4|34396.3|34356.3|39
1631697000000|2021-09-15 09:10:00|34417.2|34377.2|34381.3|34341.3|34417.2|34377.2|34381.3|34341.3|24
1631697300000|2021-09-15 09:15:00|34374.3|34334.3|34391.3|34351.3|34398.4|34358.4|34371.3|34331.3|17
1631697600000|2021-09-15 09:20:00|34398.4|34358.4|34424.3|34384.3|34424.3|34384.3|34389.3|34349.3|60
1631697900000|2021-09-15 09:25:00|34427.2|34387.2|34474.3|34434.3|34477.2|34437.2|34427.2|34387.2|145
1631698200000|2021-09-15 09:30:00|34469.3|34429.3|34454.3|34414.3|34474.3|34434.3|34447.2|34407.2|27
1631698500000|2021-09-15 09:35:00|34457.2|34417.2|34437.2|34397.2|34464.3|34424.3|34432.2|34392.2|18
1631698800000|2021-09-15 09:40:00|34437.3|34397.3|34427.3|34387.3|34449.3|34409.3|34421.4|34381.4|29
1631699100000|2021-09-15 09:45:00|34437.3|34397.3|34439.3|34399.3|34457.3|34417.3|34437.3|34397.3|26
1631699400000|2021-09-15 09:50:00|34437.3|34397.3|34397.3|34357.3|34437.3|34397.3|34397.3|34357.3|119
1631699700000|2021-09-15 09:55:00|34407.3|34367.3|34410.2|34370.2|34417.3|34377.3|34397.3|34357.3|11
1631700000000|2021-09-15 10:00:00|34417.3|34377.3|34424.3|34384.3|34441.4|34401.4|34407.3|34367.3|29
1631700300000|2021-09-15 10:05:00|34427.3|34387.3|34424.3|34384.3|34437.3|34397.3|34414.3|34374.3|21
1631700600000|2021-09-15 10:10:00|34419.3|34379.3|34427.3|34387.3|34437.3|34397.3|34407.3|34367.3|11
1631700900000|2021-09-15 10:15:00|34430.2|34390.2|34412.3|34372.3|34430.2|34390.2|34391.4|34351.4|24
1631701200000|2021-09-15 10:20:00|34407.3|34367.3|34417.3|34377.3|34424.4|34384.4|34399.4|34359.4|27
1631701500000|2021-09-15 10:25:00|34420.3|34380.3|34437.3|34397.3|34437.3|34397.3|34417.3|34377.3|15
1631701800000|2021-09-15 10:30:00|34440.3|34400.3|34452.3|34412.3|34452.3|34412.3|34437.3|34397.3|8
1631702100000|2021-09-15 10:35:00|34450.3|34410.3|34457.3|34417.3|34457.3|34417.3|34437.3|34397.3|9
1631702400000|2021-09-15 10:40:00|34447.3|34407.3|34387.3|34347.3|34450.3|34410.3|34387.3|34347.3|33
1631702700000|2021-09-15 10:45:00|34377.3|34337.3|34392.3|34352.3|34394.4|34354.4|34377.3|34337.3|30
1631703000000|2021-09-15 10:50:00|34394.4|34354.4|34407.3|34367.3|34424.4|34384.4|34387.3|34347.3|36
1631703300000|2021-09-15 10:55:00|34417.3|34377.3|34417.4|34377.4|34425.3|34385.3|34417.3|34377.3|7
1631703600000|2021-09-15 11:00:00|34412.4|34372.4|34384.4|34344.4|34412.4|34372.4|34377.4|34337.4|9
1631703900000|2021-09-15 11:05:00|34387.4|34347.4|34384.4|34344.4|34392.4|34352.4|34359.4|34319.4|13
1631704200000|2021-09-15 11:10:00|34377.4|34337.4|34377.4|34337.4|34379.4|34339.4|34362.4|34322.4|19
1631704500000|2021-09-15 11:15:00|34379.4|34339.4|34359.4|34319.4|34379.4|34339.4|34359.4|34319.4|9
1631704800000|2021-09-15 11:20:00|34367.4|34327.4|34374.4|34334.4|34387.4|34347.4|34367.4|34327.4|7
1631705100000|2021-09-15 11:25:00|34369.4|34329.4|34387.4|34347.4|34389.4|34349.4|34351.5|34311.5|16
1631705400000|2021-09-15 11:30:00|34384.4|34344.4|34374.4|34334.4|34389.4|34349.4|34342.4|34302.4|25
1631705700000|2021-09-15 11:35:00|34371.5|34331.5|34346.5|34306.5|34379.5|34339.5|34339.5|34299.5|13
1631706000000|2021-09-15 11:40:00|34344.5|34304.5|34354.5|34314.5|34359.5|34319.5|34329.5|34289.5|28
1631706300000|2021-09-15 11:45:00|34357.4|34317.4|34347.4|34307.4|34367.4|34327.4|34337.4|34297.4|26
1631706600000|2021-09-15 11:50:00|34349.5|34309.5|34354.5|34314.5|34367.4|34327.4|34349.5|34309.5|12
1631706900000|2021-09-15 11:55:00|34349.5|34309.5|34354.5|34314.5|34374.5|34334.5|34349.5|34309.5|33
1631707200000|2021-09-15 12:00:00|34349.5|34309.5|34337.4|34297.4|34359.5|34319.5|34337.4|34297.4|119
1631707500000|2021-09-15 12:05:00|34335.4|34295.4|34319.5|34279.5|34337.4|34297.4|34309.5|34269.5|42
1631707800000|2021-09-15 12:10:00|34309.5|34269.5|34319.5|34279.5|34329.5|34289.5|34294.5|34254.5|72
1631708100000|2021-09-15 12:15:00|34317.4|34277.4|34287.5|34247.5|34319.5|34279.5|34284.5|34244.5|73
1631708400000|2021-09-15 12:20:00|34289.5|34249.5|34277.5|34237.5|34294.5|34254.5|34257.5|34217.5|109
1631708700000|2021-09-15 12:25:00|34272.5|34232.5|34294.5|34254.5|34299.5|34259.5|34272.5|34232.5|15
1631709000000|2021-09-15 12:30:00|34289.5|34249.5|34337.5|34297.5|34339.5|34299.5|34284.5|34244.5|60
1631709300000|2021-09-15 12:35:00|34357.5|34317.5|34342.5|34302.5|34367.5|34327.5|34339.5|34299.5|69
1631709600000|2021-09-15 12:40:00|34344.5|34304.5|34344.5|34304.5|34372.5|34332.5|34329.5|34289.5|43
1631712600000|2021-09-15 13:30:00|34264.6|34224.6|34097.5|34057.5|34275.5|34235.5|34097.5|34057.5|1848
1631712900000|2021-09-15 13:35:00|34089.6|34049.6|34087.6|34047.6|34121.7|34081.7|34057.5|34017.5|899
1631713200000|2021-09-15 13:40:00|34079.6|34039.6|34147.6|34107.6|34147.6|34107.6|34047.6|34007.6|510
1631713500000|2021-09-15 13:45:00|34137.6|34097.6|34129.6|34089.6|34227.6|34187.6|34114.6|34074.6|387
1631713800000|2021-09-15 13:50:00|34117.6|34077.6|34167.6|34127.6|34187.6|34147.6|34107.6|34067.6|311
1631714100000|2021-09-15 13:55:00|34169.6|34129.6|34187.6|34147.6|34199.6|34159.6|34147.6|34107.6|193
1631714400000|2021-09-15 14:00:00|34197.6|34157.6|34254.6|34214.6|34259.6|34219.6|34179.6|34139.6|329
1631714700000|2021-09-15 14:05:00|34249.6|34209.6|34177.6|34137.6|34252.6|34212.6|34177.6|34137.6|355
1631715000000|2021-09-15 14:10:00|34179.7|34139.7|34189.7|34149.7|34189.7|34149.7|34169.7|34129.7|198
1631715300000|2021-09-15 14:15:00|34187.6|34147.6|34259.7|34219.7|34289.7|34249.7|34179.7|34139.7|241
1631715600000|2021-09-15 14:20:00|34249.7|34209.7|34295.6|34255.6|34295.6|34255.6|34239.7|34199.7|210
1631715900000|2021-09-15 14:25:00|34287.6|34247.6|34295.6|34255.6|34307.6|34267.6|34267.6|34227.6|133
1631716200000|2021-09-15 14:30:00|34287.6|34247.6|34229.7|34189.7|34307.6|34267.6|34227.6|34187.6|193
1631716500000|2021-09-15 14:35:00|34237.6|34197.6|34169.7|34129.7|34239.7|34199.7|34169.7|34129.7|171
1631716800000|2021-09-15 14:40:00|34172.6|34132.6|34149.7|34109.7|34172.6|34132.6|34139.7|34099.7|153
1631717100000|2021-09-15 14:45:00|34147.6|34107.6|34167.6|34127.6|34189.7|34149.7|34139.7|34099.7|206
1631717400000|2021-09-15 14:50:00|34169.7|34129.7|34187.7|34147.7|34227.6|34187.6|34164.7|34124.7|196
1631717700000|2021-09-15 14:55:00|34189.7|34149.7|34197.7|34157.7|34209.7|34169.7|34187.7|34147.7|67
1631718000000|2021-09-15 15:00:00|34199.7|34159.7|34119.7|34079.7|34199.7|34159.7|34109.7|34069.7|160
1631718300000|2021-09-15 15:05:00|34117.7|34077.7|34057.7|34017.7|34127.7|34087.7|34047.7|34007.7|402
1631718600000|2021-09-15 15:10:00|34065.6|34025.6|34087.7|34047.7|34089.7|34049.7|34049.7|34009.7|156
1631718900000|2021-09-15 15:15:00|34089.7|34049.7|34067.7|34027.7|34099.7|34059.7|34057.7|34017.7|117
1631719200000|2021-09-15 15:20:00|34069.7|34029.7|34087.7|34047.7|34087.7|34047.7|34037.7|33997.7|115
1631719500000|2021-09-15 15:25:00|34085.6|34045.6|34057.7|34017.7|34095.6|34055.6|34049.8|34009.8|127
1631719800000|2021-09-15 15:30:00|34059.8|34019.8|34067.7|34027.7|34077.7|34037.7|34057.7|34017.7|146
1631720100000|2021-09-15 15:35:00|34069.8|34029.8|34057.7|34017.7|34087.7|34047.7|34049.8|34009.8|226
1631720400000|2021-09-15 15:40:00|34054.8|34014.8|34067.7|34027.7|34107.7|34067.7|34049.8|34009.8|185
1631720700000|2021-09-15 15:45:00|34059.8|34019.8|34049.8|34009.8|34075.7|34035.7|34039.8|33999.8|201
1631721000000|2021-09-15 15:50:00|34047.7|34007.7|34079.8|34039.8|34097.7|34057.7|34047.7|34007.7|194
1631721300000|2021-09-15 15:55:00|34087.7|34047.7|34069.8|34029.8|34107.7|34067.7|34069.8|34029.8|405
1631721600000|2021-09-15 16:00:00|34074.8|34034.8|34109.8|34069.8|34117.7|34077.7|34064.8|34024.8|360
1631721900000|2021-09-15 16:05:00|34117.7|34077.7|34117.7|34077.7|34129.8|34089.8|34107.7|34067.7|84
1631722200000|2021-09-15 16:10:00|34119.8|34079.8|34155.7|34115.7|34157.8|34117.8|34107.7|34067.7|412
1631722500000|2021-09-15 16:15:00|34157.8|34117.8|34265.7|34225.7|34269.8|34229.8|34157.8|34117.8|582
1631722800000|2021-09-15 16:20:00|34275.7|34235.7|34219.8|34179.8|34280.7|34240.7|34217.8|34177.8|277
1631723100000|2021-09-15 16:25:00|34217.8|34177.8|34189.8|34149.8|34229.8|34189.8|34179.8|34139.8|94
1631723400000|2021-09-15 16:30:00|34197.8|34157.8|34214.8|34174.8|34217.8|34177.8|34184.8|34144.8|159
1631723700000|2021-09-15 16:35:00|34212.8|34172.8|34209.8|34169.8|34214.8|34174.8|34177.8|34137.8|87
1631724000000|2021-09-15 16:40:00|34207.8|34167.8|34159.9|34119.9|34207.8|34167.8|34154.9|34114.9|108
1631724300000|2021-09-15 16:45:00|34169.9|34129.9|34179.9|34139.9|34197.8|34157.8|34169.9|34129.9|37
1631724600000|2021-09-15 16:50:00|34169.9|34129.9|34189.9|34149.9|34199.9|34159.9|34169.9|34129.9|46
1631724900000|2021-09-15 16:55:00|34192.8|34152.8|34184.9|34144.9|34229.9|34189.9|34179.9|34139.9|76
1631725200000|2021-09-15 17:00:00|34187.8|34147.8|34149.9|34109.9|34187.8|34147.8|34139.9|34099.9|175
1631725500000|2021-09-15 17:05:00|34147.8|34107.8|34179.9|34139.9|34179.9|34139.9|34147.8|34107.8|121
1631725800000|2021-09-15 17:10:00|34177.8|34137.8|34205.8|34165.8|34215.8|34175.8|34175.8|34135.8|145
1631726100000|2021-09-15 17:15:00|34208.7|34168.7|34253.7|34213.7|34255.8|34215.8|34208.7|34168.7|135
1631726400000|2021-09-15 17:20:00|34245.8|34205.8|34245.8|34205.8|34255.8|34215.8|34225.8|34185.8|237
1631726700000|2021-09-15 17:25:00|34235.8|34195.8|34187.8|34147.8|34235.8|34195.8|34179.9|34139.9|189
1631727000000|2021-09-15 17:30:00|34182.8|34142.8|34199.9|34159.9|34205.8|34165.8|34177.8|34137.8|86
1631727300000|2021-09-15 17:35:00|34205.8|34165.8|34179.9|34139.9|34217.9|34177.9|34179.9|34139.9|150
1631727600000|2021-09-15 17:40:00|34187.9|34147.9|34149.9|34109.9|34189.9|34149.9|34144.9|34104.9|437
1631727900000|2021-09-15 17:45:00|34147.9|34107.9|34117.9|34077.9|34149.9|34109.9|34099.9|34059.9|453
1631728200000|2021-09-15 17:50:00|34125.8|34085.8|34089.9|34049.9|34125.8|34085.8|34069.9|34029.9|301
1631728500000|2021-09-15 17:55:00|34097.9|34057.9|34074.9|34034.9|34099.9|34059.9|34069.9|34029.9|343
1631728800000|2021-09-15 18:00:00|34069.9|34029.9|34070|34030|34080|34040|34060|34020|421
1631729100000|2021-09-15 18:05:00|34080|34040|34105|34065|34132.9|34092.9|34080|34040|389
1631729400000|2021-09-15 18:10:00|34110|34070|34072|34032|34110|34070|34070|34030|1497
1631729700000|2021-09-15 18:15:00|34074.1|34034.1|34062|34022|34084.1|34044.1|34054.1|34014.1|598
1631750400000|2021-09-16 00:00:00|34092.5|34052.5|34180.4|34140.4|34185.4|34145.4|34082.5|34042.5|271
1631750700000|2021-09-16 00:05:00|34172.5|34132.5|34175.4|34135.4|34190.4|34150.4|34172.5|34132.5|54
1631751000000|2021-09-16 00:10:00|34172.5|34132.5|34180.4|34140.4|34182.5|34142.5|34172.5|34132.5|25
1631751300000|2021-09-16 00:15:00|34175.4|34135.4|34180.4|34140.4|34180.4|34140.4|34172.5|34132.5|40
1631751600000|2021-09-16 00:20:00|34175.4|34135.4|34175.4|34135.4|34177.5|34137.5|34172.5|34132.5|2
1631751900000|2021-09-16 00:25:00|34182.5|34142.5|34172.5|34132.5|34182.5|34142.5|34172.5|34132.5|7
1631752200000|2021-09-16 00:30:00|34180.5|34140.5|34172.5|34132.5|34180.5|34140.5|34172.5|34132.5|8
1631752500000|2021-09-16 00:35:00|34179.6|34139.6|34172.5|34132.5|34179.6|34139.6|34172.5|34132.5|2
1631752800000|2021-09-16 00:40:00|34182.5|34142.5|34182.5|34142.5|34182.5|34142.5|34172.5|34132.5|5
1631753100000|2021-09-16 00:45:00|34182.6|34142.6|34152.6|34112.6|34182.6|34142.6|34152.6|34112.6|64
1631753400000|2021-09-16 00:50:00|34155.5|34115.5|34172.6|34132.6|34182.6|34142.6|34155.5|34115.5|19
1631753700000|2021-09-16 00:55:00|34170.5|34130.5|34152.6|34112.6|34170.5|34130.5|34152.6|34112.6|18
1631754000000|2021-09-16 01:00:00|34150.5|34110.5|34152.6|34112.6|34154.6|34114.6|34150.5|34110.5|34
1631754300000|2021-09-16 01:05:00|34150.5|34110.5|34145.5|34105.5|34152.6|34112.6|34142.6|34102.6|29
1631754600000|2021-09-16 01:10:00|34142.6|34102.6|34152.6|34112.6|34152.6|34112.6|34142.6|34102.6|9
1631754900000|2021-09-16 01:15:00|34150.5|34110.5|34152.6|34112.6|34152.6|34112.6|34142.6|34102.6|10
1631755200000|2021-09-16 01:20:00|34150.5|34110.5|34162.6|34122.6|34180.5|34140.5|34150.5|34110.5|36
1631755500000|2021-09-16 01:25:00|34164.7|34124.7|34172.6|34132.6|34172.6|34132.6|34162.6|34122.6|8
1631755800000|2021-09-16 01:30:00|34182.6|34142.6|34185.5|34145.5|34192.6|34152.6|34180.5|34140.5|34
1631756100000|2021-09-16 01:35:00|34182.6|34142.6|34182.6|34142.6|34189.7|34149.7|34174.7|34134.7|9
1631756400000|2021-09-16 01:40:00|34179.7|34139.7|34190.6|34150.6|34190.6|34150.6|34177.6|34137.6|31
1631756700000|2021-09-16 01:45:00|34185.6|34145.6|34192.6|34152.6|34192.6|34152.6|34184.7|34144.7|16
1631757000000|2021-09-16 01:50:00|34190.6|34150.6|34190.6|34150.6|34192.6|34152.6|34182.6|34142.6|47
1631757300000|2021-09-16 01:55:00|34187.6|34147.6|34182.6|34142.6|34192.6|34152.6|34177.6|34137.6|18
1631757600000|2021-09-16 02:00:00|34184.7|34144.7|34192.7|34152.7|34192.7|34152.7|34182.6|34142.6|1
1631757900000|2021-09-16 02:05:00|34189.7|34149.7|34172.7|34132.7|34192.7|34152.7|34172.7|34132.7|14
1631758200000|2021-09-16 02:10:00|34162.7|34122.7|34169.7|34129.7|34169.7|34129.7|34162.7|34122.7|4
1631758500000|2021-09-16 02:15:00|34162.7|34122.7|34162.7|34122.7|34169.7|34129.7|34162.7|34122.7|1
1631758800000|2021-09-16 02:20:00|34159.8|34119.8|34157.7|34117.7|34159.8|34119.8|34157.7|34117.7|3
1631759100000|2021-09-16 02:25:00|34160.6|34120.6|34152.7|34112.7|34160.6|34120.6|34150.6|34110.6|2
1631759400000|2021-09-16 02:30:00|34155.6|34115.6|34142.7|34102.7|34155.6|34115.6|34140.6|34100.6|8
1631759700000|2021-09-16 02:35:00|34137.7|34097.7|34135.6|34095.6|34140.6|34100.6|34132.7|34092.7|5
1631760000000|2021-09-16 02:40:00|34132.7|34092.7|34142.7|34102.7|34147.7|34107.7|34132.7|34092.7|9
1631760300000|2021-09-16 02:45:00|34139.8|34099.8|34142.7|34102.7|34147.7|34107.7|34137.7|34097.7|5
1631760600000|2021-09-16 02:50:00|34139.8|34099.8|34129.8|34089.8|34139.8|34099.8|34124.8|34084.8|21
1631760900000|2021-09-16 02:55:00|34132.7|34092.7|34122.7|34082.7|34132.7|34092.7|34122.7|34082.7|4
1631761200000|2021-09-16 03:00:00|34124.8|34084.8|34122.7|34082.7|34125.7|34085.7|34122.7|34082.7|4
1631761500000|2021-09-16 03:05:00|34127.7|34087.7|34124.8|34084.8|34132.7|34092.7|34124.8|34084.8|4
1631761800000|2021-09-16 03:10:00|34127.7|34087.7|34114.8|34074.8|34132.7|34092.7|34107.7|34067.7|12
1631762100000|2021-09-16 03:15:00|34112.7|34072.7|34122.8|34082.8|34122.8|34082.8|34112.7|34072.7|14
1631762400000|2021-09-16 03:20:00|34119.8|34079.8|34117.8|34077.8|34119.8|34079.8|34112.8|34072.8|8
1631762700000|2021-09-16 03:25:00|34115.7|34075.7|34112.8|34072.8|34120.7|34080.7|34112.8|34072.8|9
1631763000000|2021-09-16 03:30:00|34117.8|34077.8|34112.8|34072.8|34117.8|34077.8|34112.8|34072.8|4
1631763300000|2021-09-16 03:35:00|34117.8|34077.8|34112.8|34072.8|34117.8|34077.8|34112.8|34072.8|8
1631763600000|2021-09-16 03:40:00|34110.7|34070.7|34104.9|34064.9|34110.7|34070.7|34104.9|34064.9|4
1631763900000|2021-09-16 03:45:00|34102.8|34062.8|34102.8|34062.8|34104.9|34064.9|34102.8|34062.8|5
1631764200000|2021-09-16 03:50:00|34104.9|34064.9|34102.8|34062.8|34104.9|34064.9|34102.8|34062.8|2
1631764500000|2021-09-16 03:55:00|34104.9|34064.9|34102.8|34062.8|34104.9|34064.9|34102.8|34062.8|3
1631764800000|2021-09-16 04:00:00|34104.9|34064.9|34122.8|34082.8|34122.8|34082.8|34102.8|34062.8|26
1631765100000|2021-09-16 04:05:00|34119.9|34079.9|34119.9|34079.9|34122.8|34082.8|34114.9|34074.9|2
1631765400000|2021-09-16 04:10:00|34122.8|34082.8|34124.9|34084.9|34124.9|34084.9|34114.9|34074.9|2
1631765700000|2021-09-16 04:15:00|34127.8|34087.8|34124.9|34084.9|34130.7|34090.7|34122.8|34082.8|5
1631766000000|2021-09-16 04:20:00|34122.8|34082.8|34122.8|34082.8|34124.9|34084.9|34117.8|34077.8|4
1631766300000|2021-09-16 04:25:00|34119.9|34079.9|34132.8|34092.8|34132.8|34092.8|34114.9|34074.9|5
1631766600000|2021-09-16 04:30:00|34129.9|34089.9|34112.9|34072.9|34129.9|34089.9|34112.9|34072.9|5
1631766900000|2021-09-16 04:35:00|34110.8|34070.8|34102.9|34062.9|34110.8|34070.8|34102.9|34062.9|4
1631767200000|2021-09-16 04:40:00|34109.9|34069.9|34105.8|34065.8|34109.9|34069.9|34105.8|34065.8|0
1631767500000|2021-09-16 04:45:00|34110.8|34070.8|34112.9|34072.9|34115.8|34075.8|34105.8|34065.8|2
1631767800000|2021-09-16 04:50:00|34110.8|34070.8|34110.8|34070.8|34110.8|34070.8|34110.8|34070.8|0
1631768100000|2021-09-16 04:55:00|34105.8|34065.8|34112.9|34072.9|34112.9|34072.9|34102.9|34062.9|4
1631768400000|2021-09-16 05:00:00|34115|34075|34112.9|34072.9|34115|34075|34112.9|34072.9|4
1631768700000|2021-09-16 05:05:00|||||||||3
1631769000000|2021-09-16 05:10:00|34102.9|34062.9|34102.9|34062.9|34105|34065|34102.9|34062.9|6
1631769300000|2021-09-16 05:15:00|34107.9|34067.9|34107.9|34067.9|34107.9|34067.9|34102.9|34062.9|6
1631769600000|2021-09-16 05:20:00|34102.9|34062.9|34102.9|34062.9|34110|34070|34102.9|34062.9|0
1631769900000|2021-09-16 05:25:00|34100.8|34060.8|34102.9|34062.9|34102.9|34062.9|34097.9|34057.9|5
1631770200000|2021-09-16 05:30:00|34100|34060|34102.9|34062.9|34102.9|34062.9|34085|34045|19
1631770500000|2021-09-16 05:35:00|34100|34060|34100|34060|34100|34060|34092.9|34052.9|7
1631770800000|2021-09-16 05:40:00|34097.1|34057.1|34095|34055|34100|34060|34092.9|34052.9|3
1631771100000|2021-09-16 05:45:00|34100|34060|34123|34083|34123|34083|34095|34055|6
1631771400000|2021-09-16 05:50:00|34120|34080|34103|34063|34123|34083|34103|34063|8
1631771700000|2021-09-16 05:55:00|34108|34068|34123|34083|34123|34083|34108|34068|13
1631772000000|2021-09-16 06:00:00|34118|34078|34113|34073|34123|34083|34113|34073|12
1631772300000|2021-09-16 06:05:00|34110.9|34070.9|34113|34073|34115.9|34075.9|34110.9|34070.9|14
1631772600000|2021-09-16 06:10:00|34110.1|34070.1|34103|34063|34113|34073|34103|34063|7
1631772900000|2021-09-16 06:15:00|34100.1|34060.1|34103|34063|34105.1|34065.1|34100.1|34060.1|11
1631773200000|2021-09-16 06:20:00|34105.1|34065.1|34153|34113|34163|34123|34100.1|34060.1|80
1631773500000|2021-09-16 06:25:00|34155.1|34115.1|34160.1|34120.1|34165.1|34125.1|34145.1|34105.1|27
1631773800000|2021-09-16 06:30:00|34158|34118|34140.1|34100.1|34163|34123|34135.1|34095.1|10
1631774100000|2021-09-16 06:35:00|34145.1|34105.1|34165.1|34125.1|34165.1|34125.1|34143|34103|19
1631774400000|2021-09-16 06:40:00|34160.1|34120.1|34183|34143|34195.1|34155.1|34155.1|34115.1|65
1631774700000|2021-09-16 06:45:00|34180.1|34140.1|34190.1|34150.1|34203|34163|34173|34133|36
1631775000000|2021-09-16 06:50:00|34193|34153|34193|34153|34203|34163|34175.1|34135.1|45
1631775300000|2021-09-16 06:55:00|34200.1|34160.1|34183|34143|34203|34163|34173|34133|30
1631775600000|2021-09-16 07:00:00|34181|34141|34200.1|34160.1|34213.1|34173.1|34173|34133|13
1631775900000|2021-09-16 07:05:00|34203.1|34163.1|34173.1|34133.1|34213.1|34173.1|34173.1|34133.1|46
1631776200000|2021-09-16 07:10:00|34176|34136|34173.1|34133.1|34188.1|34148.1|34163.1|34123.1|20
1631776500000|2021-09-16 07:15:00|34170.2|34130.2|34183.1|34143.1|34183.1|34143.1|34165.2|34125.2|12
1631776800000|2021-09-16 07:20:00|34190.2|34150.2|34213.1|34173.1|34213.1|34173.1|34190.2|34150.2|9
1631777100000|2021-09-16 07:25:00|34208.9|34168.9|34163.1|34123.1|34208.9|34168.9|34163.1|34123.1|18
1631777400000|2021-09-16 07:30:00|34173.1|34133.1|34163.1|34123.1|34183.1|34143.1|34163.1|34123.1|17
1631777700000|2021-09-16 07:35:00|34173.1|34133.1|34183.1|34143.1|34198.1|34158.1|34173.1|34133.1|11
1631778000000|2021-09-16 07:40:00|34190.2|34150.2|34193.1|34153.1|34210.2|34170.2|34186|34146|20
1631778300000|2021-09-16 07:45:00|34203.1|34163.1|34183.1|34143.1|34213.1|34173.1|34183.1|34143.1|16
1631778600000|2021-09-16 07:50:00|34180.2|34140.2|34163.1|34123.1|34180.2|34140.2|34155.2|34115.2|10
1631778900000|2021-09-16 07:55:00|34165.2|34125.2|34163.1|34123.1|34183.1|34143.1|34160.2|34120.2|21
1631779200000|2021-09-16 08:00:00|34160.2|34120.2|34143.1|34103.1|34160.2|34120.2|34133.1|34093.1|22
1631779500000|2021-09-16 08:05:00|34145.2|34105.2|34163.1|34123.1|34173.1|34133.1|34143.1|34103.1|22
1631779800000|2021-09-16 08:10:00|34168.1|34128.1|34173.1|34133.1|34181.1|34141.1|34153.1|34113.1|16
1631780100000|2021-09-16 08:15:00|34181.1|34141.1|34183.2|34143.2|34198.2|34158.2|34178.2|34138.2|31
1631780400000|2021-09-16 08:20:00|34193.2|34153.2|34203.2|34163.2|34203.2|34163.2|34176.1|34136.1|33
1631780700000|2021-09-16 08:25:00|34197.3|34157.3|34198.2|34158.2|34203.2|34163.2|34180.3|34140.3|14
1631781000000|2021-09-16 08:30:00|34196.1|34156.1|34173.2|34133.2|34203.2|34163.2|34173.2|34133.2|27
1631781300000|2021-09-16 08:35:00|34183.2|34143.2|34183.2|34143.2|34186.1|34146.1|34163.2|34123.2|35
1631781600000|2021-09-16 08:40:00|34186.1|34146.1|34293.2|34253.2|34293.2|34253.2|34181.1|34141.1|189
1631781900000|2021-09-16 08:45:00|34290.3|34250.3|34260.3|34220.3|34290.3|34250.3|34235.3|34195.3|35
1631782200000|2021-09-16 08:50:00|34257.4|34217.4|34260.3|34220.3|34270.3|34230.3|34253.2|34213.2|19
1631782500000|2021-09-16 08:55:00|34255.3|34215.3|34260.3|34220.3|34260.3|34220.3|34235.3|34195.3|13
1631782800000|2021-09-16 09:00:00|34255.3|34215.3|34283.2|34243.2|34283.2|34243.2|34253.2|34213.2|22
1631783100000|2021-09-16 09:05:00|34277.4|34237.4|34293.2|34253.2|34329|34289|34263.2|34223.2|73
1631783400000|2021-09-16 09:10:00|34290.3|34250.3|34313.2|34273.2|34323.2|34283.2|34288.2|34248.2|11
1631783700000|2021-09-16 09:15:00|34311.1|34271.1|34316.1|34276.1|34331.1|34291.1|34303.2|34263.2|41
1631784000000|2021-09-16 09:20:00|34321.1|34281.1|34326.1|34286.1|34326.1|34286.1|34313.2|34273.2|21
1631784300000|2021-09-16 09:25:00|34321.1|34281.1|34331.2|34291.2|34331.2|34291.2|34303.2|34263.2|12
1631784600000|2021-09-16 09:30:00|34316.2|34276.2|34311.2|34271.2|34326.2|34286.2|34303.3|34263.3|16
1631784900000|2021-09-16 09:35:00|34313.3|34273.3|34336.2|34296.2|34336.2|34296.2|34301.2|34261.2|49
1631785200000|2021-09-16 09:40:00|34333.3|34293.3|34343.3|34303.3|34351.2|34311.2|34333.3|34293.3|40
1631785500000|2021-09-16 09:45:00|34333.3|34293.3|34293.3|34253.3|34336.2|34296.2|34293.3|34253.3|44
1631785800000|2021-09-16 09:50:00|34298.3|34258.3|34296.2|34256.2|34298.3|34258.3|34291.2|34251.2|6
1631786100000|2021-09-16 09:55:00|34291.2|34251.2|34323.3|34283.3|34331.2|34291.2|34281.2|34241.2|68
1631786400000|2021-09-16 10:00:00|34316.2|34276.2|34346.2|34306.2|34346.2|34306.2|34313.3|34273.3|52
1631786700000|2021-09-16 10:05:00|34343.3|34303.3|34320.4|34280.4|34353.3|34313.3|34303.3|34263.3|26
1631787000000|2021-09-16 10:10:00|34318.3|34278.3|34316.2|34276.2|34340.4|34300.4|34310.4|34270.4|29
1631787300000|2021-09-16 10:15:00|34313.3|34273.3|34293.3|34253.3|34313.3|34273.3|34288.3|34248.3|11
1631787600000|2021-09-16 10:20:00|34298.3|34258.3|34298.3|34258.3|34328.3|34288.3|34288.3|34248.3|26
1631787900000|2021-09-16 10:25:00|34295.4|34255.4|34283.3|34243.3|34295.4|34255.4|34273.3|34233.3|32
1631788200000|2021-09-16 10:30:00|34293.3|34253.3|34293.3|34253.3|34303.3|34263.3|34283.3|34243.3|100
1631788500000|2021-09-16 10:35:00|34295.4|34255.4|34283.3|34243.3|34295.4|34255.4|34281.2|34241.2|14
1631788800000|2021-09-16 10:40:00|34273.3|34233.3|34263.3|34223.3|34276.2|34236.2|34258.3|34218.3|49
1631789100000|2021-09-16 10:45:00|34265.4|34225.4|34283.4|34243.4|34283.4|34243.4|34256.3|34216.3|23
1631789400000|2021-09-16 10:50:00|34288.4|34248.4|34283.4|34243.4|34288.4|34248.4|34273.4|34233.4|15
1631789700000|2021-09-16 10:55:00|34273.4|34233.4|34288.4|34248.4|34291.3|34251.3|34273.4|34233.4|11
1631790000000|2021-09-16 11:00:00|34291.3|34251.3|34301.3|34261.3|34301.3|34261.3|34286.3|34246.3|19
1631790300000|2021-09-16 11:05:00|34296.3|34256.3|34273.4|34233.4|34298.4|34258.4|34265.5|34225.5|67
1631790600000|2021-09-16 11:10:00|34275.5|34235.5|34268.4|34228.4|34275.5|34235.5|34265.5|34225.5|28
1631790900000|2021-09-16 11:15:00|34265.5|34225.5|34301.3|34261.3|34301.3|34261.3|34263.4|34223.4|32
1631791200000|2021-09-16 11:20:00|34303.4|34263.4|34293.4|34253.4|34313.4|34273.4|34290.5|34250.5|32
1631791500000|2021-09-16 11:25:00|34295.5|34255.5|34295.5|34255.5|34295.5|34255.5|34287.6|34247.6|20
1631791800000|2021-09-16 11:30:00|34293.4|34253.4|34326.3|34286.3|34326.3|34286.3|34293.4|34253.4|109
1631792100000|2021-09-16 11:35:00|34323.4|34283.4|34333.4|34293.4|34336.3|34296.3|34323.4|34283.4|16
1631792400000|2021-09-16 11:40:00|34345.5|34305.5|34333.4|34293.4|34345.5|34305.5|34333.4|34293.4|10
1631792700000|2021-09-16 11:45:00|34336.3|34296.3|34313.4|34273.4|34343.4|34303.4|34303.4|34263.4|139
1631793000000|2021-09-16 11:50:00|34310.5|34270.5|34323.4|34283.4|34323.4|34283.4|34303.4|34263.4|47
1631793300000|2021-09-16 11:55:00|34321.3|34281.3|34323.4|34283.4|34335.5|34295.5|34315.5|34275.5|83
1631793600000|2021-09-16 12:00:00|34326.4|34286.4|34351.4|34311.4|34358.4|34318.4|34325.5|34285.5|93
1631793900000|2021-09-16 12:05:00|34358.5|34318.5|34336.4|34296.4|34360.5|34320.5|34333.5|34293.5|40
1631794200000|2021-09-16 12:10:00|34341.4|34301.4|34343.5|34303.5|34351.4|34311.4|34331.4|34291.4|21
1631794500000|2021-09-16 12:15:00|34346.4|34306.4|34330.6|34290.6|34351.4|34311.4|34325.6|34285.6|47
1631794800000|2021-09-16 12:20:00|34323.5|34283.5|34343.5|34303.5|34351.4|34311.4|34323.5|34283.5|56
1631795100000|2021-09-16 12:25:00|34351.4|34311.4|34336.4|34296.4|34358.5|34318.5|34335.6|34295.6|36
1631795400000|2021-09-16 12:30:00|34339.3|34299.3|34298.5|34258.5|34346.4|34306.4|34293.5|34253.5|98
1631795700000|2021-09-16 12:35:00|34293.5|34253.5|34316.4|34276.4|34326.4|34286.4|34283.5|34243.5|55
1631796000000|2021-09-16 12:40:00|34323.5|34283.5|34293.5|34253.5|34323.5|34283.5|34253.5|34213.5|123
1631799000000|2021-09-16 13:30:00|34306.5|34266.5|34549.4|34509.4|34549.4|34509.4|34306.5|34266.5|1802
1631799300000|2021-09-16 13:35:00|34551.5|34511.5|34561.5|34521.5|34611.5|34571.5|34526.5|34486.5|1059
1631799600000|2021-09-16 13:40:00|34556.5|34516.5|34483.6|34443.6|34598.6|34558.6|34481.5|34441.5|740
1631799900000|2021-09-16 13:45:00|34494.4|34454.4|34439.4|34399.4|34533.6|34493.6|34413.6|34373.6|682
1631800200000|2021-09-16 13:50:00|34444.4|34404.4|34499.4|34459.4|34522.3|34482.3|34444.4|34404.4|466
1631800500000|2021-09-16 13:55:00|34497.3|34457.3|34489.4|34449.4|34519.4|34479.4|34439.4|34399.4|391
1631800800000|2021-09-16 14:00:00|34499.4|34459.4|34419.4|34379.4|34519.4|34479.4|34419.4|34379.4|391
1631801100000|2021-09-16 14:05:00|34417.3|34377.3|34371.5|34331.5|34449.4|34409.4|34329.4|34289.4|438
1631801400000|2021-09-16 14:10:00|34369.4|34329.4|34469.4|34429.4|34482.3|34442.3|34369.4|34329.4|231
1631801700000|2021-09-16 14:15:00|34459.4|34419.4|34524.4|34484.4|34527.3|34487.3|34459.4|34419.4|170
1631802000000|2021-09-16 14:20:00|34527.3|34487.3|34539.4|34499.4|34549.4|34509.4|34511.5|34471.5|387
1631802300000|2021-09-16 14:25:00|34531.5|34491.5|34536.5|34496.5|34579.4|34539.4|34529.4|34489.4|147
1631802600000|2021-09-16 14:30:00|34539.4|34499.4|34509.5|34469.5|34569.5|34529.5|34487.4|34447.4|380
1631802900000|2021-09-16 14:35:00|34512.4|34472.4|34509.5|34469.5|34519.5|34479.5|34484.5|34444.5|216
1631803200000|2021-09-16 14:40:00|34511.6|34471.6|34519.5|34479.5|34531.6|34491.6|34499.5|34459.5|224
1631803500000|2021-09-16 14:45:00|34521.6|34481.6|34487.4|34447.4|34539.5|34499.5|34473.2|34433.2|260
1631803800000|2021-09-16 14:50:00|34489.5|34449.5|34507.4|34467.4|34509.5|34469.5|34467.4|34427.4|192
1631804100000|2021-09-16 14:55:00|34497.4|34457.4|34489.5|34449.5|34509.5|34469.5|34469.5|34429.5|185
1631804400000|2021-09-16 15:00:00|34487.4|34447.4|34417.4|34377.4|34497.4|34457.4|34407.4|34367.4|431
1631804700000|2021-09-16 15:05:00|34419.5|34379.5|34407.4|34367.4|34429.5|34389.5|34389.5|34349.5|124
1631805000000|2021-09-16 15:10:00|34409.5|34369.5|34427.4|34387.4|34439.5|34399.5|34399.5|34359.5|174
1631805300000|2021-09-16 15:15:00|34429.5|34389.5|34467.4|34427.4|34474.5|34434.5|34407.4|34367.4|274
1631805600000|2021-09-16 15:20:00|34469.5|34429.5|34399.5|34359.5|34469.5|34429.5|34392.4|34352.4|150
1631805900000|2021-09-16 15:25:00|34397.4|34357.4|34359.5|34319.5|34401.6|34361.6|34359.5|34319.5|135
1631806200000|2021-09-16 15:30:00|34365.3|34325.3|34339.5|34299.5|34379.5|34339.5|34339.5|34299.5|94
1631806500000|2021-09-16 15:35:00|34342.4|34302.4|34347.4|34307.4|34397.4|34357.4|34339.5|34299.5|114
1631806800000|2021-09-16 15:40:00|34357.4|34317.4|34389.5|34349.5|34389.5|34349.5|34347.4|34307.4|103
1631807100000|2021-09-16 15:45:00|34397.4|34357.4|34387.4|34347.4|34397.4|34357.4|34367.4|34327.4|87
1631807400000|2021-09-16 15:50:00|34397.4|34357.4|34372.5|34332.5|34407.5|34367.5|34367.5|34327.5|94
1631807700000|2021-09-16 15:55:00|34377.5|34337.5|34375.4|34335.4|34387.5|34347.5|34349.6|34309.6|481
1631808000000|2021-09-16 16:00:00|34373.3|34333.3|34405.4|34365.4|34427.5|34387.5|34373.3|34333.3|123
1631808300000|2021-09-16 16:05:00|34415.4|34375.4|34393.3|34353.3|34425.4|34385.4|34375.4|34335.4|63
1631808600000|2021-09-16 16:10:00|34395.4|34355.4|34385.4|34345.4|34403.3|34363.3|34373.3|34333.3|62
1631808900000|2021-09-16 16:15:00|34383.3|34343.3|34365.4|34325.4|34395.4|34355.4|34353.3|34313.3|145
1631809200000|2021-09-16 16:20:00|34363.3|34323.3|34345.4|34305.4|34367.5|34327.5|34335.4|34295.4|90
1631809500000|2021-09-16 16:25:00|34343.3|34303.3|34285.4|34245.4|34355.4|34315.4|34273.3|34233.3|176
1631809800000|2021-09-16 16:30:00|34283.3|34243.3|34325.4|34285.4|34335.4|34295.4|34283.3|34243.3|214
1631810100000|2021-09-16 16:35:00|34323.3|34283.3|34347.5|34307.5|34347.5|34307.5|34303.3|34263.3|239
1631810400000|2021-09-16 16:40:00|34353.3|34313.3|34425.4|34385.4|34425.4|34385.4|34353.3|34313.3|121
1631810700000|2021-09-16 16:45:00|34423.3|34383.3|34413.3|34373.3|34433.3|34393.3|34405.4|34365.4|140
1631811000000|2021-09-16 16:50:00|34415.4|34375.4|34433.3|34393.3|34433.3|34393.3|34411.2|34371.2|77
1631811300000|2021-09-16 16:55:00|34443.3|34403.3|34463.3|34423.3|34465.4|34425.4|34443.3|34403.3|68
1631811600000|2021-09-16 17:00:00|34465.4|34425.4|34441.2|34401.2|34483.3|34443.3|34439.1|34399.1|328
1631811900000|2021-09-16 17:05:00|34451.2|34411.2|34489.1|34449.1|34501.2|34461.2|34449.1|34409.1|256
1631812200000|2021-09-16 17:10:00|34484.1|34444.1|34501.2|34461.2|34501.2|34461.2|34484.1|34444.1|123
1631812500000|2021-09-16 17:15:00|34499.1|34459.1|34491.2|34451.2|34509.1|34469.1|34461.2|34421.2|162
1631812800000|2021-09-16 17:20:00|34499.1|34459.1|34489.2|34449.2|34501.3|34461.3|34489.1|34449.1|233
1631813100000|2021-09-16 17:25:00|34491.3|34451.3|34511.3|34471.3|34511.3|34471.3|34489.2|34449.2|143
1631813400000|2021-09-16 17:30:00|34509.2|34469.2|34501.3|34461.3|34511.3|34471.3|34479.2|34439.2|216
1631813700000|2021-09-16 17:35:00|34493.4|34453.4|34489.2|34449.2|34513.4|34473.4|34489.2|34449.2|122
1631814000000|2021-09-16 17:40:00|34491.3|34451.3|34491.3|34451.3|34499.2|34459.2|34489.2|34449.2|117
1631814300000|2021-09-16 17:45:00|34489.2|34449.2|34483.4|34443.4|34499.2|34459.2|34481.3|34441.3|79
1631814600000|2021-09-16 17:50:00|34479.2|34439.2|34471.3|34431.3|34483.4|34443.4|34459.2|34419.2|76
1631814900000|2021-09-16 17:55:00|34479.2|34439.2|34491.3|34451.3|34491.3|34451.3|34471.3|34431.3|552
1631815200000|2021-09-16 18:00:00|34494.2|34454.2|34483.4|34443.4|34521.3|34481.3|34481.3|34441.3|244
1631815500000|2021-09-16 18:05:00|34488.4|34448.4|34476.3|34436.3|34503.4|34463.4|34463.4|34423.4|234
1631815800000|2021-09-16 18:10:00|34478.4|34438.4|34531.8|34491.8|34544.7|34504.7|34451.3|34411.3|1444
1631816100000|2021-09-16 18:15:00|34529.7|34489.7|34492.6|34452.6|34529.7|34489.7|34471.8|34431.8|290
1631836800000|2021-09-17 00:00:00|34480.9|34440.9|34490.2|34450.2|34520.2|34480.2|34458.1|34418.1|153
1631837100000|2021-09-17 00:05:00|34492.3|34452.3|34490.2|34450.2|34498.1|34458.1|34483.1|34443.1|13
1631837400000|2021-09-17 00:10:00|34487.3|34447.3|34480.2|34440.2|34508.1|34468.1|34478.1|34438.1|29
1631837700000|2021-09-17 00:15:00|34487.3|34447.3|34472.3|34432.3|34490.2|34450.2|34472.3|34432.3|21
1631838000000|2021-09-17 00:20:00|34470.2|34430.2|34482.3|34442.3|34487.3|34447.3|34470.2|34430.2|27
1631838300000|2021-09-17 00:25:00|34480.2|34440.2|34495.2|34455.2|34495.2|34455.2|34480.2|34440.2|14
1631838600000|2021-09-17 00:30:00|34492.3|34452.3|34480.2|34440.2|34492.3|34452.3|34480.2|34440.2|9
1631838900000|2021-09-17 00:35:00|34482.3|34442.3|34480.2|34440.2|34487.3|34447.3|34480.2|34440.2|12
1631839200000|2021-09-17 00:40:00|34475.2|34435.2|34480.2|34440.2|34482.3|34442.3|34475.2|34435.2|11
1631839500000|2021-09-17 00:45:00|34477.3|34437.3|34480.2|34440.2|34482.4|34442.4|34477.3|34437.3|6
1631839800000|2021-09-17 00:50:00|34482.4|34442.4|34490.2|34450.2|34492.4|34452.4|34480.2|34440.2|12
1631840100000|2021-09-17 00:55:00|34487.4|34447.4|34492.4|34452.4|34492.4|34452.4|34487.4|34447.4|4
1631840400000|2021-09-17 01:00:00|34490.2|34450.2|34480.3|34440.3|34500.2|34460.2|34480.3|34440.3|21
1631840700000|2021-09-17 01:05:00|34477.4|34437.4|34470.3|34430.3|34480.3|34440.3|34460.3|34420.3|16
1631841000000|2021-09-17 01:10:00|34480.3|34440.3|34480.3|34440.3|34490.3|34450.3|34467.4|34427.4|38
1631841300000|2021-09-17 01:15:00|34483.1|34443.1|34480.3|34440.3|34500.3|34460.3|34480.3|34440.3|39
1631841600000|2021-09-17 01:20:00|34478.2|34438.2|34470.3|34430.3|34480.3|34440.3|34460.3|34420.3|10
1631841900000|2021-09-17 01:25:00|34460.3|34420.3|34460.3|34420.3|34467.4|34427.4|34460.3|34420.3|12
1631842200000|2021-09-17 01:30:00|34457.4|34417.4|34430.3|34390.3|34460.3|34420.3|34430.3|34390.3|34
1631842500000|2021-09-17 01:35:00|34440.3|34400.3|34450.3|34410.3|34450.3|34410.3|34440.3|34400.3|9
1631842800000|2021-09-17 01:40:00|34447.4|34407.4|34440.3|34400.3|34447.4|34407.4|34430.3|34390.3|8
1631843100000|2021-09-17 01:45:00|34430.3|34390.3|34420.3|34380.3|34437.4|34397.4|34420.3|34380.3|19
1631843400000|2021-09-17 01:50:00|34417.4|34377.4|34422.4|34382.4|34422.4|34382.4|34397.4|34357.4|35
1631843700000|2021-09-17 01:55:00|34417.4|34377.4|34432.4|34392.4|34432.4|34392.4|34412.4|34372.4|14
1631844000000|2021-09-17 02:00:00|34437.4|34397.4|34427.4|34387.4|34440.3|34400.3|34422.4|34382.4|12
1631844300000|2021-09-17 02:05:00|34422.4|34382.4|34430.3|34390.3|34432.5|34392.5|34422.4|34382.4|16
1631844600000|2021-09-17 02:10:00|34427.5|34387.5|34420.3|34380.3|34429.6|34389.6|34420.3|34380.3|2
1631844900000|2021-09-17 02:15:00|34422.5|34382.5|34417.5|34377.5|34422.5|34382.5|34417.5|34377.5|5
1631845200000|2021-09-17 02:20:00|34420.4|34380.4|34402.5|34362.5|34422.5|34382.5|34402.5|34362.5|10
1631845500000|2021-09-17 02:25:00|34407.5|34367.5|34410.4|34370.4|34410.4|34370.4|34402.5|34362.5|6
1631845800000|2021-09-17 02:30:00|34412.5|34372.5|34390.4|34350.4|34427.5|34387.5|34390.4|34350.4|36
1631846100000|2021-09-17 02:35:00|34392.5|34352.5|34377.5|34337.5|34392.5|34352.5|34360.4|34320.4|21
1631846400000|2021-09-17 02:40:00|34370.4|34330.4|34387.5|34347.5|34400.4|34360.4|34370.4|34330.4|18
1631846700000|2021-09-17 02:45:00|34385.4|34345.4|34397.5|34357.5|34400.4|34360.4|34380.4|34340.4|17
1631847000000|2021-09-17 02:50:00|34400.4|34360.4|34385.4|34345.4|34400.4|34360.4|34380.4|34340.4|4
1631847300000|2021-09-17 02:55:00|34387.5|34347.5|34360.4|34320.4|34390.4|34350.4|34357.5|34317.5|16
1631847600000|2021-09-17 03:00:00|34357.5|34317.5|34367.5|34327.5|34380.4|34340.4|34357.5|34317.5|17
1631847900000|2021-09-17 03:05:00|34370.4|34330.4|34367.5|34327.5|34370.4|34330.4|34365.4|34325.4|2
1631848200000|2021-09-17 03:10:00|34365.4|34325.4|34377.5|34337.5|34380.4|34340.4|34362.5|34322.5|4
1631848500000|2021-09-17 03:15:00|34372.5|34332.5|34377.5|34337.5|34377.5|34337.5|34370.4|34330.4|9
1631848800000|2021-09-17 03:20:00|34382.5|34342.5|34365.4|34325.4|34397.5|34357.5|34360.4|34320.4|22
1631849100000|2021-09-17 03:25:00|34360.4|34320.4|34360.4|34320.4|34367.6|34327.6|34357.6|34317.6|8
1631849400000|2021-09-17 03:30:00|34357.6|34317.6|34362.6|34322.6|34362.6|34322.6|34354.7|34314.7|3
1631849700000|2021-09-17 03:35:00|34360.4|34320.4|34350.5|34310.5|34360.4|34320.4|34347.6|34307.6|4
1631850000000|2021-09-17 03:40:00|34352.6|34312.6|34350.5|34310.5|34352.6|34312.6|34350.5|34310.5|0
1631850300000|2021-09-17 03:45:00|34362.6|34322.6|34360.5|34320.5|34362.6|34322.6|34357.6|34317.6|4
1631850600000|2021-09-17 03:50:00|34357.6|34317.6|34357.6|34317.6|34360.5|34320.5|34357.6|34317.6|2
1631850900000|2021-09-17 03:55:00|34360.5|34320.5|34360.5|34320.5|34362.6|34322.6|34360.5|34320.5|0
1631851200000|2021-09-17 04:00:00|34362.6|34322.6|34367.6|34327.6|34370.5|34330.5|34362.6|34322.6|4
1631851500000|2021-09-17 04:05:00|34370.5|34330.5|34362.6|34322.6|34370.5|34330.5|34362.6|34322.6|5
1631851800000|2021-09-17 04:10:00|34360.5|34320.5|34360.5|34320.5|34362.6|34322.6|34357.6|34317.6|3
1631852100000|2021-09-17 04:15:00|34350.5|34310.5|34350.5|34310.5|34350.5|34310.5|34350.5|34310.5|4
1631852400000|2021-09-17 04:20:00|34347.6|34307.6|34340.5|34300.5|34347.6|34307.6|34340.5|34300.5|10
1631853000000|2021-09-17 04:30:00|34345.5|34305.5|34367.6|34327.6|34370.5|34330.5|34345.5|34305.5|19
1631853300000|2021-09-17 04:35:00|34362.6|34322.6|34362.6|34322.6|34362.6|34322.6|34360.5|34320.5|0
1631853600000|2021-09-17 04:40:00|34360.5|34320.5|34357.7|34317.7|34360.5|34320.5|34357.6|34317.6|3
1631853900000|2021-09-17 04:45:00|34360.5|34320.5|34367.7|34327.7|34367.7|34327.7|34352.7|34312.7|12
1631854200000|2021-09-17 04:50:00|34362.7|34322.7|34367.7|34327.7|34367.7|34327.7|34362.7|34322.7|2
1631854500000|2021-09-17 04:55:00|34372.7|34332.7|34372.7|34332.7|34372.7|34332.7|34367.7|34327.7|3
1631854800000|2021-09-17 05:00:00|34377.7|34337.7|34380.6|34340.6|34382.7|34342.7|34375.6|34335.6|2
1631855100000|2021-09-17 05:05:00|34377.7|34337.7|34377.7|34337.7|34380.6|34340.6|34372.7|34332.7|4
1631855400000|2021-09-17 05:10:00|34372.7|34332.7|34372.7|34332.7|34377.7|34337.7|34370.6|34330.6|0
1631855700000|2021-09-17 05:15:00|34370.6|34330.6|34370.6|34330.6|34370.6|34330.6|34362.7|34322.7|2
1631856000000|2021-09-17 05:20:00|34372.7|34332.7|34367.7|34327.7|34377.7|34337.7|34362.7|34322.7|6
1631856300000|2021-09-17 05:25:00|34372.7|34332.7|34397.7|34357.7|34400.6|34360.6|34370.6|34330.6|6
1631856600000|2021-09-17 05:30:00|34400.6|34360.6|34400.6|34360.6|34407.7|34367.7|34390.6|34350.6|11
1631856900000|2021-09-17 05:35:00|34397.7|34357.7|34387.7|34347.7|34407.7|34367.7|34382.7|34342.7|13
1631857200000|2021-09-17 05:40:00|34384.9|34344.9|34380.6|34340.6|34387.7|34347.7|34370.6|34330.6|23
1631857500000|2021-09-17 05:45:00|34377.7|34337.7|34390.6|34350.6|34392.7|34352.7|34377.7|34337.7|9
1631857800000|2021-09-17 05:50:00|34392.7|34352.7|34390.6|34350.6|34400.6|34360.6|34390.6|34350.6|5
1631858100000|2021-09-17 05:55:00|34382.7|34342.7|34400.6|34360.6|34400.6|34360.6|34380.6|34340.6|32
1631858400000|2021-09-17 06:00:00|34397.8|34357.8|34400.6|34360.6|34410.6|34370.6|34392.8|34352.8|123
1631858700000|2021-09-17 06:05:00|34397.8|34357.8|34397.8|34357.8|34397.8|34357.8|34380.6|34340.6|9
1631859000000|2021-09-17 06:10:00|34395.6|34355.6|34420.6|34380.6|34430.6|34390.6|34390.6|34350.6|21
1631859300000|2021-09-17 06:15:00|34410.6|34370.6|34410.7|34370.7|34422.8|34382.8|34400.6|34360.6|12
1631859600000|2021-09-17 06:20:00|34407.8|34367.8|34407.8|34367.8|34417.8|34377.8|34404.9|34364.9|12
1631859900000|2021-09-17 06:25:00|34410.7|34370.7|34410.7|34370.7|34442.8|34402.8|34400.7|34360.7|80
1631860200000|2021-09-17 06:30:00|34418.5|34378.5|34390.7|34350.7|34418.5|34378.5|34390.7|34350.7|13
1631860500000|2021-09-17 06:35:00|34385.7|34345.7|34390.7|34350.7|34392.8|34352.8|34370.7|34330.7|13
1631860800000|2021-09-17 06:40:00|34400.7|34360.7|34372.8|34332.8|34405.7|34365.7|34372.8|34332.8|10
1631861100000|2021-09-17 06:45:00|34380.7|34340.7|34373.6|34333.6|34382.8|34342.8|34370.7|34330.7|15
1631861400000|2021-09-17 06:50:00|34370.7|34330.7|34370.7|34330.7|34375.7|34335.7|34370.7|34330.7|6
1631861700000|2021-09-17 06:55:00|34372.8|34332.8|34370.7|34330.7|34372.8|34332.8|34362.8|34322.8|10
1631862000000|2021-09-17 07:00:00|34367.8|34327.8|34360.7|34320.7|34370.7|34330.7|34352.8|34312.8|14
1631862300000|2021-09-17 07:05:00|34352.8|34312.8|34352.8|34312.8|34367.8|34327.8|34352.8|34312.8|16
1631862600000|2021-09-17 07:10:00|34345.7|34305.7|34330.7|34290.7|34347.8|34307.8|34330.7|34290.7|34
1631862900000|2021-09-17 07:15:00|34317.9|34277.9|34317.9|34277.9|34322.9|34282.9|34307.9|34267.9|31
1631863200000|2021-09-17 07:20:00|34322.9|34282.9|34310.7|34270.7|34322.9|34282.9|34307.9|34267.9|17
1631863500000|2021-09-17 07:25:00|34307.9|34267.9|34300.7|34260.7|34308.6|34268.6|34290.7|34250.7|40
1631863800000|2021-09-17 07:30:00|34290.7|34250.7|34297.9|34257.9|34310.7|34270.7|34290.7|34250.7|39
1631864100000|2021-09-17 07:35:00|34292.9|34252.9|34307.9|34267.9|34307.9|34267.9|34292.9|34252.9|24
1631864400000|2021-09-17 07:40:00|34305|34265|34317.9|34277.9|34317.9|34277.9|34302.9|34262.9|12
1631864700000|2021-09-17 07:45:00|34312.9|34272.9|34307.9|34267.9|34312.9|34272.9|34302.9|34262.9|12
1631865000000|2021-09-17 07:50:00|34302.9|34262.9|34302.9|34262.9|34317.9|34277.9|34302.9|34262.9|18
1631865300000|2021-09-17 07:55:00|34297.9|34257.9|34297.9|34257.9|34297.9|34257.9|34290.8|34250.8|22
1631865600000|2021-09-17 08:00:00|34295|34255|34282.9|34242.9|34297.9|34257.9|34282.9|34242.9|25
1631865900000|2021-09-17 08:05:00|34285|34245|34302.9|34262.9|34302.9|34262.9|34285|34245|12
1631866200000|2021-09-17 08:10:00|34300.8|34260.8|34307.9|34267.9|34310.8|34270.8|34298.7|34258.7|14
1631866500000|2021-09-17 08:15:00|34305.1|34265.1|34310.8|34270.8|34312.9|34272.9|34300.8|34260.8|10
1631866800000|2021-09-17 08:20:00|34307.9|34267.9|34322.9|34282.9|34322.9|34282.9|34302.9|34262.9|18
1631867100000|2021-09-17 08:25:00|34327.9|34287.9|34337.9|34297.9|34340.8|34300.8|34312.9|34272.9|31
1631867400000|2021-09-17 08:30:00|34332.9|34292.9|34338|34298|34338|34298|34320.8|34280.8|22
1631867700000|2021-09-17 08:35:00|34333|34293|34330.8|34290.8|34333|34293|34320.8|34280.8|18
1631868000000|2021-09-17 08:40:00|34335.8|34295.8|34335.8|34295.8|34338|34298|34328|34288|18
1631868300000|2021-09-17 08:45:00|34333|34293|34320.8|34280.8|34333|34293|34313|34273|20
1631868600000|2021-09-17 08:50:00|34318|34278|34313|34273|34333|34293|34303|34263|54
1631868900000|2021-09-17 08:55:00|34310.9|34270.9|34303|34263|34313|34273|34303|34263|30
1631869200000|2021-09-17 09:00:00|34298|34258|34293|34253|34303|34263|34293|34253|9
1631869500000|2021-09-17 09:05:00|34298|34258|34293|34253|34303|34263|34293|34253|8
1631869800000|2021-09-17 09:10:00|34303|34263|34293|34253|34303|34263|34293|34253|28
1631870100000|2021-09-17 09:15:00|34303|34263|34293|34253|34303|34263|34293|34253|17
1631870400000|2021-09-17 09:20:00|||||||||2
1631870700000|2021-09-17 09:25:00|34290.9|34250.9|34303|34263|34313|34273|34288.8|34248.8|14
1631871000000|2021-09-17 09:30:00|34310.9|34270.9|34310.9|34270.9|34320.9|34280.9|34305.9|34265.9|12
1631871300000|2021-09-17 09:35:00|34313|34273|34325.9|34285.9|34330.9|34290.9|34310.9|34270.9|16
1631871600000|2021-09-17 09:40:00|34328|34288|34323|34283|34328|34288|34323|34283|0
1631871900000|2021-09-17 09:45:00|34325.9|34285.9|34323.1|34283.1|34330.9|34290.9|34323|34283|2
1631872200000|2021-09-17 09:50:00|34318.1|34278.1|34323.1|34283.1|34330.2|34290.2|34313.1|34273.1|37
1631872500000|2021-09-17 09:55:00|34320.9|34280.9|34313.1|34273.1|34323.1|34283.1|34310.9|34270.9|8
1631872800000|2021-09-17 10:00:00|34310.9|34270.9|34313.1|34273.1|34313.1|34273.1|34308.8|34268.8|36
1631873100000|2021-09-17 10:05:00|34310.9|34270.9|34323.1|34283.1|34330.9|34290.9|34310.9|34270.9|14
1631873400000|2021-09-17 10:10:00|34328.1|34288.1|34323.1|34283.1|34333.1|34293.1|34323.1|34283.1|11
1631873700000|2021-09-17 10:15:00|34326|34286|34323.1|34283.1|34333.1|34293.1|34323.1|34283.1|16
1631874000000|2021-09-17 10:20:00|34313.1|34273.1|34303.1|34263.1|34313.1|34273.1|34303.1|34263.1|19
1631874300000|2021-09-17 10:25:00|34308.8|34268.8|34313.1|34273.1|34313.1|34273.1|34303.1|34263.1|18
1631874600000|2021-09-17 10:30:00|34316|34276|34313.1|34273.1|34316|34276|34303.1|34263.1|12
1631874900000|2021-09-17 10:35:00|34311|34271|34303.1|34263.1|34313.1|34273.1|34303.1|34263.1|11
1631875200000|2021-09-17 10:40:00|34308.1|34268.1|34303.1|34263.1|34308.1|34268.1|34303.1|34263.1|13
1631875500000|2021-09-17 10:45:00|34298.1|34258.1|34311|34271|34318.1|34278.1|34293.1|34253.1|16
1631875800000|2021-09-17 10:50:00|34308.1|34268.1|34318.1|34278.1|34321|34281|34293.1|34253.1|19
1631876100000|2021-09-17 10:55:00|34321|34281|34321|34281|34328.1|34288.1|34308.1|34268.1|17
1631876400000|2021-09-17 11:00:00|34318.1|34278.1|34331|34291|34331|34291|34313.1|34273.1|9
1631876700000|2021-09-17 11:05:00|34333.1|34293.1|34333.2|34293.2|34348.2|34308.2|34333.1|34293.1|26
1631877000000|2021-09-17 11:10:00|34313.2|34273.2|34338.2|34298.2|34343.2|34303.2|34311|34271|44
1631877300000|2021-09-17 11:15:00|34336|34296|34358.9|34318.9|34358.9|34318.9|34331|34291|70
1631877600000|2021-09-17 11:20:00|34356|34316|34383.2|34343.2|34386|34346|34351|34311|10
1631877900000|2021-09-17 11:25:00|34381|34341|34361|34321|34393.9|34353.9|34358.2|34318.2|24
1631878200000|2021-09-17 11:30:00|34363.2|34323.2|34371.1|34331.1|34378.2|34338.2|34356|34316|35
1631878500000|2021-09-17 11:35:00|34361.1|34321.1|34388.2|34348.2|34391.1|34351.1|34361.1|34321.1|40
1631878800000|2021-09-17 11:40:00|34391.1|34351.1|34418.2|34378.2|34423.9|34383.9|34391.1|34351.1|37
1631879100000|2021-09-17 11:45:00|34421.1|34381.1|34421.1|34381.1|34431.1|34391.1|34411.1|34371.1|14
1631879400000|2021-09-17 11:50:00|34426.1|34386.1|34441.1|34401.1|34441.1|34401.1|34421.1|34381.1|21
1631879700000|2021-09-17 11:55:00|34443.2|34403.2|34471.1|34431.1|34478.9|34438.9|34443.2|34403.2|26
1631880000000|2021-09-17 12:00:00|34461.1|34421.1|34464|34424|34481.1|34441.1|34453.2|34413.2|50
1631880300000|2021-09-17 12:05:00|34466.1|34426.1|34471.1|34431.1|34473.2|34433.2|34453.2|34413.2|31
1631880600000|2021-09-17 12:10:00|34473.2|34433.2|34483.2|34443.2|34483.2|34443.2|34473.2|34433.2|36
1631880900000|2021-09-17 12:15:00|34481.1|34441.1|34443.2|34403.2|34483.2|34443.2|34439|34399|90
1631881200000|2021-09-17 12:20:00|34433.2|34393.2|34391.1|34351.1|34443.2|34403.2|34383.3|34343.3|137
1631881500000|2021-09-17 12:25:00|34393.3|34353.3|34391.1|34351.1|34401.1|34361.1|34381.1|34341.1|128
1631881800000|2021-09-17 12:30:00|34389|34349|34391.1|34351.1|34401.1|34361.1|34389|34349|29
1631882100000|2021-09-17 12:35:00|34393.3|34353.3|34351.1|34311.1|34401.1|34361.1|34343.3|34303.3|74
1631882400000|2021-09-17 12:40:00|34353.3|34313.3|34351.1|34311.1|34368.3|34328.3|34348.3|34308.3|27
1631885400000|2021-09-17 13:30:00|34313.3|34273.3|34308.3|34268.3|34381.2|34341.2|34273.3|34233.3|991
1631885700000|2021-09-17 13:35:00|34321.2|34281.2|34316.2|34276.2|34374.1|34334.1|34253.3|34213.3|665
1631886000000|2021-09-17 13:40:00|34321.2|34281.2|34281.2|34241.2|34351.2|34311.2|34271.2|34231.2|421
1631886300000|2021-09-17 13:45:00|34273.4|34233.4|34255.5|34215.5|34321.2|34281.2|34245.5|34205.5|325
1631886600000|2021-09-17 13:50:00|34247.6|34207.6|34267.6|34227.6|34313.4|34273.4|34243.4|34203.4|287
1631886900000|2021-09-17 13:55:00|34265.5|34225.5|34270.5|34230.5|34315.5|34275.5|34265.5|34225.5|365
1631887200000|2021-09-17 14:00:00|34273.4|34233.4|34285.5|34245.5|34297.7|34257.7|34243.4|34203.4|237
1631887500000|2021-09-17 14:05:00|34288.4|34248.4|34335.5|34295.5|34403.4|34363.4|34285.5|34245.5|363
1631887800000|2021-09-17 14:10:00|34338.4|34298.4|34373.4|34333.4|34395.5|34355.5|34313.4|34273.4|253
1631888100000|2021-09-17 14:15:00|34375.5|34335.5|34325.5|34285.5|34375.5|34335.5|34305.5|34265.5|177
1631888400000|2021-09-17 14:20:00|34330.5|34290.5|34388.4|34348.4|34405.5|34365.5|34325.5|34285.5|136
1631888700000|2021-09-17 14:25:00|34393.4|34353.4|34375.6|34335.6|34405.5|34365.5|34337.7|34297.7|159
1631889000000|2021-09-17 14:30:00|34364.1|34324.1|34415.6|34375.6|34430.6|34390.6|34335.6|34295.6|187
1631889300000|2021-09-17 14:35:00|34423.4|34383.4|34493.4|34453.4|34525.6|34485.6|34397.7|34357.7|420
1631889600000|2021-09-17 14:40:00|34488.4|34448.4|34583.4|34543.4|34583.4|34543.4|34478.4|34438.4|396
1631889900000|2021-09-17 14:45:00|34581.3|34541.3|34513.4|34473.4|34581.3|34541.3|34503.4|34463.4|255
1631890200000|2021-09-17 14:50:00|34521.3|34481.3|34503.4|34463.4|34531.3|34491.3|34488.4|34448.4|134
1631890500000|2021-09-17 14:55:00|34501.3|34461.3|34451.3|34411.3|34503.4|34463.4|34441.3|34401.3|167
1631890800000|2021-09-17 15:00:00|34443.5|34403.5|34413.5|34373.5|34471.3|34431.3|34408.5|34368.5|119
1631891100000|2021-09-17 15:05:00|34411.3|34371.3|34441.3|34401.3|34443.5|34403.5|34391.3|34351.3|133
1631891400000|2021-09-17 15:10:00|34433.5|34393.5|34444.9|34404.9|34453.5|34413.5|34409.2|34369.2|191
1631891700000|2021-09-17 15:15:00|34442.1|34402.1|34412.1|34372.1|34442.1|34402.1|34357.1|34317.1|250
1631892000000|2021-09-17 15:20:00|34409.2|34369.2|34419.2|34379.2|34427.1|34387.1|34397.1|34357.1|156
1631892300000|2021-09-17 15:25:00|34414.2|34374.2|34419.2|34379.2|34432.8|34392.8|34414.2|34374.2|256
1631892600000|2021-09-17 15:30:00|34417.1|34377.1|34417.1|34377.1|34457.1|34417.1|34417.1|34377.1|93
1631892900000|2021-09-17 15:35:00|34414.9|34374.9|34417.1|34377.1|34434.2|34394.2|34399.2|34359.2|264
1631893200000|2021-09-17 15:40:00|34409.2|34369.2|34377.1|34337.1|34417.1|34377.1|34369.2|34329.2|124
1631893500000|2021-09-17 15:45:00|34379.2|34339.2|34357.1|34317.1|34399.2|34359.2|34357.1|34317.1|92
1631893800000|2021-09-17 15:50:00|34347.1|34307.1|34317.1|34277.1|34357.1|34317.1|34317.1|34277.1|123
1631894100000|2021-09-17 15:55:00|34319.2|34279.2|34339.2|34299.2|34349.2|34309.2|34309.2|34269.2|298
1631894400000|2021-09-17 16:00:00|34337.1|34297.1|34377.1|34337.1|34389.3|34349.3|34334.2|34294.2|85
1631894700000|2021-09-17 16:05:00|34379.3|34339.3|34387.1|34347.1|34387.1|34347.1|34349.3|34309.3|73
1631895000000|2021-09-17 16:10:00|34384.3|34344.3|34344.3|34304.3|34387.1|34347.1|34337.1|34297.1|151
1631895300000|2021-09-17 16:15:00|34339.3|34299.3|34291.4|34251.4|34351.4|34311.4|34261.4|34221.4|378
1631895600000|2021-09-17 16:20:00|34281.4|34241.4|34281.4|34241.4|34304.3|34264.3|34276.4|34236.4|100
1631895900000|2021-09-17 16:25:00|34271.4|34231.4|34291.4|34251.4|34291.4|34251.4|34269.3|34229.3|79
1631896200000|2021-09-17 16:30:00|34289.3|34249.3|34277.1|34237.1|34294.3|34254.3|34269.3|34229.3|99
1631896500000|2021-09-17 16:35:00|34275|34235|34295|34255|34295|34255|34267.2|34227.2|152
1631896800000|2021-09-17 16:40:00|34292.2|34252.2|34277.2|34237.2|34292.2|34252.2|34267.2|34227.2|29
1631897100000|2021-09-17 16:45:00|34279.3|34239.3|34277.2|34237.2|34289.3|34249.3|34265|34225|59
1631897400000|2021-09-17 16:50:00|34279.3|34239.3|34277.2|34237.2|34279.3|34239.3|34267.2|34227.2|39
1631897700000|2021-09-17 16:55:00|34274.3|34234.3|34267.2|34227.2|34287.2|34247.2|34265|34225|61
1631898000000|2021-09-17 17:00:00|34269.3|34229.3|34289.3|34249.3|34297.2|34257.2|34267.2|34227.2|51
1631898300000|2021-09-17 17:05:00|34294.3|34254.3|34277.2|34237.2|34294.3|34254.3|34272.2|34232.2|91
1631898600000|2021-09-17 17:10:00|34279.3|34239.3|34242.2|34202.2|34289.3|34249.3|34239.3|34199.3|115
1631898900000|2021-09-17 17:15:00|34245.1|34205.1|34249.3|34209.3|34257.2|34217.2|34237.2|34197.2|121
1631899200000|2021-09-17 17:20:00|34254.3|34214.3|34279.4|34239.4|34299.4|34259.4|34249.3|34209.3|153
1631899500000|2021-09-17 17:25:00|34281.5|34241.5|34347.2|34307.2|34347.2|34307.2|34281.5|34241.5|93
1631899800000|2021-09-17 17:30:00|34355.1|34315.1|34347.2|34307.2|34355.1|34315.1|34337.2|34297.2|82
1631900100000|2021-09-17 17:35:00|34345.1|34305.1|34377.2|34337.2|34385.1|34345.1|34340.1|34300.1|58
1631900400000|2021-09-17 17:40:00|34385.1|34345.1|34337.2|34297.2|34385.1|34345.1|34315.1|34275.1|121
1631900700000|2021-09-17 17:45:00|34335.1|34295.1|34317.2|34277.2|34335.1|34295.1|34307.2|34267.2|111
1631901000000|2021-09-17 17:50:00|34320.1|34280.1|34287.2|34247.2|34325.1|34285.1|34275.1|34235.1|161
1631901300000|2021-09-17 17:55:00|34285.1|34245.1|34297.3|34257.3|34327.2|34287.2|34285.1|34245.1|105
1631901600000|2021-09-17 18:00:00|34295.1|34255.1|34300.8|34260.8|34313|34273|34280.8|34240.8|163
1631901900000|2021-09-17 18:05:00|34303|34263|34335.1|34295.1|34370.8|34330.8|34300.8|34260.8|356
1631902200000|2021-09-17 18:10:00|34337.3|34297.3|34329.4|34289.4|34349.4|34309.4|34277.3|34237.3|1268
1631902500000|2021-09-17 18:15:00|34327.3|34287.3|34337.3|34297.3|34364.4|34324.4|34297.3|34257.3|607
1632096000000|2021-09-20 00:00:00|34328.4|34288.4|34231.2|34191.2|34328.4|34288.4|34223.4|34183.4|247
1632096300000|2021-09-20 00:05:00|34236.2|34196.2|34251.2|34211.2|34251.2|34211.2|34228.4|34188.4|60
1632096600000|2021-09-20 00:10:00|34248.4|34208.4|34241.2|34201.2|34251.2|34211.2|34238.4|34198.4|25
1632096900000|2021-09-20 00:15:00|34246.2|34206.2|34251.2|34211.2|34263.4|34223.4|34241.2|34201.2|24
1632097200000|2021-09-20 00:20:00|34258.4|34218.4|34251.2|34211.2|34258.4|34218.4|34243.4|34203.4|12
1632097500000|2021-09-20 00:25:00|34253.5|34213.5|34251.2|34211.2|34253.5|34213.5|34251.2|34211.2|0
1632097800000|2021-09-20 00:30:00|34253.5|34213.5|34251.2|34211.2|34261.2|34221.2|34251.2|34211.2|5
1632098100000|2021-09-20 00:35:00|||||||||1
1632098400000|2021-09-20 00:40:00|34246.2|34206.2|34243.5|34203.5|34253.5|34213.5|34236.2|34196.2|10
1632098700000|2021-09-20 00:45:00|34246.2|34206.2|34243.5|34203.5|34246.2|34206.2|34241.2|34201.2|3
1632099000000|2021-09-20 00:50:00|34241.2|34201.2|34241.3|34201.3|34246.2|34206.2|34241.2|34201.2|0
1632099300000|2021-09-20 00:55:00|34243.5|34203.5|34241.3|34201.3|34246.3|34206.3|34241.3|34201.3|6
1632099600000|2021-09-20 01:00:00|34238.5|34198.5|34233.5|34193.5|34238.5|34198.5|34229|34189|24
1632099900000|2021-09-20 01:05:00|34235.7|34195.7|34243.5|34203.5|34251.3|34211.3|34235.7|34195.7|37
1632100200000|2021-09-20 01:10:00|34241.3|34201.3|34238.5|34198.5|34243.5|34203.5|34231.3|34191.3|11
1632100500000|2021-09-20 01:15:00|34233.5|34193.5|34243.5|34203.5|34243.5|34203.5|34233.5|34193.5|13
1632100800000|2021-09-20 01:20:00|34241.3|34201.3|34163.5|34123.5|34243.5|34203.5|34158.5|34118.5|285
1632101100000|2021-09-20 01:25:00|34171.3|34131.3|34156.3|34116.3|34171.3|34131.3|34156.3|34116.3|15
1632101400000|2021-09-20 01:30:00|34158.5|34118.5|34161.3|34121.3|34168.5|34128.5|34158.5|34118.5|10
1632101700000|2021-09-20 01:35:00|34168.5|34128.5|34168.5|34128.5|34168.5|34128.5|34161.3|34121.3|13
1632102000000|2021-09-20 01:40:00|34171.3|34131.3|34171.3|34131.3|34181.3|34141.3|34161.3|34121.3|23
1632102300000|2021-09-20 01:45:00|34181.3|34141.3|34171.3|34131.3|34181.3|34141.3|34171.3|34131.3|17
1632102600000|2021-09-20 01:50:00|34168.6|34128.6|34161.3|34121.3|34168.6|34128.6|34161.3|34121.3|4
1632102900000|2021-09-20 01:55:00|34168.6|34128.6|34171.3|34131.3|34171.3|34131.3|34161.3|34121.3|10
1632103200000|2021-09-20 02:00:00|34163.6|34123.6|34171.3|34131.3|34181.3|34141.3|34161.3|34121.3|11
1632103500000|2021-09-20 02:05:00|34168.6|34128.6|34171.3|34131.3|34171.3|34131.3|34168.6|34128.6|17
1632103800000|2021-09-20 02:10:00|34168.6|34128.6|34171.3|34131.3|34171.3|34131.3|34165.8|34125.8|4
1632104100000|2021-09-20 02:15:00|34171.4|34131.4|34171.4|34131.4|34178.6|34138.6|34171.4|34131.4|11
1632104400000|2021-09-20 02:20:00|34173.6|34133.6|34171.4|34131.4|34173.6|34133.6|34168.6|34128.6|9
1632104700000|2021-09-20 02:25:00|||||||||4
1632105000000|2021-09-20 02:30:00|34164.1|34124.1|34161.4|34121.4|34168.6|34128.6|34161.4|34121.4|8
1632105300000|2021-09-20 02:35:00|34168.6|34128.6|34161.4|34121.4|34181.4|34141.4|34161.4|34121.4|12
1632105600000|2021-09-20 02:40:00|34163.6|34123.6|34161.4|34121.4|34163.6|34123.6|34161.4|34121.4|8
1632105900000|2021-09-20 02:45:00|34168.6|34128.6|34171.4|34131.4|34181.4|34141.4|34168.6|34128.6|25
1632106200000|2021-09-20 02:50:00|34168.6|34128.6|34171.4|34131.4|34173.6|34133.6|34168.6|34128.6|7
1632106500000|2021-09-20 02:55:00|34168.6|34128.6|34171.4|34131.4|34171.4|34131.4|34168.6|34128.6|6
1632106800000|2021-09-20 03:00:00|34164.2|34124.2|34168.6|34128.6|34171.4|34131.4|34164.2|34124.2|3
1632107100000|2021-09-20 03:05:00|34171.4|34131.4|34161.4|34121.4|34171.4|34131.4|34161.4|34121.4|16
1632107400000|2021-09-20 03:10:00|34158.7|34118.7|34164.2|34124.2|34171.4|34131.4|34158.7|34118.7|21
1632107700000|2021-09-20 03:15:00|34168.7|34128.7|34171.4|34131.4|34171.4|34131.4|34163.7|34123.7|6
1632108000000|2021-09-20 03:20:00|34176.4|34136.4|34158.7|34118.7|34178.7|34138.7|34151.4|34111.4|20
1632108300000|2021-09-20 03:25:00|34153.7|34113.7|34158.7|34118.7|34161.4|34121.4|34153.7|34113.7|4
1632108600000|2021-09-20 03:30:00|34161.4|34121.4|34161.4|34121.4|34168.7|34128.7|34158.7|34118.7|5
1632108900000|2021-09-20 03:35:00|34158.7|34118.7|34153.7|34113.7|34158.7|34118.7|34153.7|34113.7|4
1632109200000|2021-09-20 03:40:00|34158.7|34118.7|34158.7|34118.7|34161.5|34121.5|34158.7|34118.7|6
1632109500000|2021-09-20 03:45:00|34161.5|34121.5|34161.5|34121.5|34163.7|34123.7|34158.7|34118.7|0
1632109800000|2021-09-20 03:50:00|34163.7|34123.7|34161.5|34121.5|34163.7|34123.7|34161.5|34121.5|4
1632110100000|2021-09-20 03:55:00|34163.7|34123.7|34171.5|34131.5|34171.5|34131.5|34163.7|34123.7|6
1632110400000|2021-09-20 04:00:00|34168.7|34128.7|34161.5|34121.5|34173.7|34133.7|34161.5|34121.5|9
1632110700000|2021-09-20 04:05:00|||||||||6
1632111000000|2021-09-20 04:10:00|34153.7|34113.7|34151.5|34111.5|34153.7|34113.7|34151.5|34111.5|9
1632111300000|2021-09-20 04:15:00|34148.7|34108.7|34143.7|34103.7|34148.7|34108.7|34143.7|34103.7|5
1632111600000|2021-09-20 04:20:00|34141.5|34101.5|34141.5|34101.5|34148.7|34108.7|34141.5|34101.5|9
1632111900000|2021-09-20 04:25:00|||||||||1
1632112200000|2021-09-20 04:30:00|34148.8|34108.8|34141.5|34101.5|34148.8|34108.8|34141.5|34101.5|5
1632112500000|2021-09-20 04:35:00|34143.8|34103.8|34143.8|34103.8|34148.8|34108.8|34141.5|34101.5|4
1632112800000|2021-09-20 04:40:00|34141.5|34101.5|34141.5|34101.5|34143.8|34103.8|34141.5|34101.5|1
1632113100000|2021-09-20 04:45:00|34143.8|34103.8|34141.5|34101.5|34143.8|34103.8|34141.5|34101.5|2
1632113400000|2021-09-20 04:50:00|34143.8|34103.8|34138.8|34098.8|34143.8|34103.8|34138.8|34098.8|3
1632113700000|2021-09-20 04:55:00|34133.8|34093.8|34133.8|34093.8|34141.5|34101.5|34123.8|34083.8|30
1632114000000|2021-09-20 05:00:00|34131.5|34091.5|34123.8|34083.8|34131.5|34091.5|34123.8|34083.8|3
1632114300000|2021-09-20 05:05:00|34111.6|34071.6|34111.6|34071.6|34111.6|34071.6|34111.6|34071.6|62
1632114600000|2021-09-20 05:10:00|34106.6|34066.6|34111.6|34071.6|34113.8|34073.8|34106.6|34066.6|26
1632114900000|2021-09-20 05:15:00|34108.8|34068.8|34111.6|34071.6|34123.8|34083.8|34103.8|34063.8|34
1632115200000|2021-09-20 05:20:00|34113.8|34073.8|34113.8|34073.8|34123.8|34083.8|34108.8|34068.8|35
1632115500000|2021-09-20 05:25:00|34111.6|34071.6|34113.8|34073.8|34113.8|34073.8|34108.8|34068.8|8
1632115800000|2021-09-20 05:30:00|34111.6|34071.6|34108.8|34068.8|34113.8|34073.8|34106.1|34066.1|3
1632116100000|2021-09-20 05:35:00|34111.6|34071.6|34118.8|34078.8|34121.6|34081.6|34111.6|34071.6|28
1632116400000|2021-09-20 05:40:00|34116.6|34076.6|34111.6|34071.6|34118.8|34078.8|34111.6|34071.6|12
1632116700000|2021-09-20 05:45:00|34113.8|34073.8|34111.6|34071.6|34113.9|34073.9|34111.6|34071.6|7
1632117000000|2021-09-20 05:50:00|34108.9|34068.9|34113.9|34073.9|34113.9|34073.9|34108.9|34068.9|3
1632117300000|2021-09-20 05:55:00|34111.6|34071.6|34111.6|34071.6|34113.9|34073.9|34108.9|34068.9|9
1632117600000|2021-09-20 06:00:00|34113.9|34073.9|34113.9|34073.9|34121.6|34081.6|34108.9|34068.9|17
1632117900000|2021-09-20 06:05:00|34111.6|34071.6|34113.9|34073.9|34118.9|34078.9|34111.6|34071.6|17
1632118200000|2021-09-20 06:10:00|34111.6|34071.6|34123.9|34083.9|34123.9|34083.9|34108.9|34068.9|4
1632118500000|2021-09-20 06:15:00|34121.6|34081.6|34123.9|34083.9|34123.9|34083.9|34121.6|34081.6|0
1632118800000|2021-09-20 06:20:00|34121.6|34081.6|34133.9|34093.9|34133.9|34093.9|34121.6|34081.6|14
1632119100000|2021-09-20 06:25:00|34131.7|34091.7|34123.9|34083.9|34133.9|34093.9|34121.7|34081.7|8
1632119400000|2021-09-20 06:30:00|34121.7|34081.7|34133.9|34093.9|34133.9|34093.9|34121.7|34081.7|22
1632119700000|2021-09-20 06:35:00|34131.7|34091.7|34123.9|34083.9|34133.9|34093.9|34121.7|34081.7|3
1632120000000|2021-09-20 06:40:00|34118.9|34078.9|34123.9|34083.9|34123.9|34083.9|34113.9|34073.9|7
1632120300000|2021-09-20 06:45:00|34118.9|34078.9|34123.9|34083.9|34123.9|34083.9|34118.9|34078.9|5
1632120600000|2021-09-20 06:50:00|34128.9|34088.9|34133.9|34093.9|34133.9|34093.9|34128.9|34088.9|4
1632120900000|2021-09-20 06:55:00|34128.9|34088.9|34123.9|34083.9|34131.7|34091.7|34121.7|34081.7|10
1632121200000|2021-09-20 07:00:00|34121.7|34081.7|34128.9|34088.9|34133.9|34093.9|34118.9|34078.9|8
1632121500000|2021-09-20 07:05:00|34123.9|34083.9|34129|34089|34131.7|34091.7|34114|34074|14
1632121800000|2021-09-20 07:10:00|34124|34084|34119|34079|34124|34084|34114|34074|8
1632122100000|2021-09-20 07:15:00|34116.2|34076.2|34114|34074|34116.2|34076.2|34104|34064|19
1632122400000|2021-09-20 07:20:00|34119|34079|34104|34064|34119|34079|34104|34064|12
1632122700000|2021-09-20 07:25:00|34109|34069|34104|34064|34114|34074|34104|34064|11
1632123000000|2021-09-20 07:30:00|34109|34069|34114|34074|34124|34084|34104|34064|14
1632123300000|2021-09-20 07:35:00|34111.7|34071.7|34119|34079|34121.7|34081.7|34096.2|34056.2|37
1632123600000|2021-09-20 07:40:00|34116.2|34076.2|34114|34074|34121.7|34081.7|34111.7|34071.7|8
1632123900000|2021-09-20 07:45:00|34116.2|34076.2|34111.8|34071.8|34119|34079|34111.8|34071.8|8
1632124200000|2021-09-20 07:50:00|34114|34074|34109|34069|34114|34074|34104|34064|6
1632124500000|2021-09-20 07:55:00|34106.3|34066.3|34094|34054|34109|34069|34094|34054|12
1632124800000|2021-09-20 08:00:00|34104|34064|34104|34064|34109|34069|34099|34059|15
1632125100000|2021-09-20 08:05:00|34101.8|34061.8|34084|34044|34104|34064|34084|34044|42
1632125400000|2021-09-20 08:10:00|||||||||20
1632125700000|2021-09-20 08:15:00|||||||||18
1632126000000|2021-09-20 08:20:00|34071.8|34031.8|34064|34024|34074|34034|34064|34024|33
1632126300000|2021-09-20 08:25:00|34054|34014|34044.1|34004.1|34061.8|34021.8|34034.1|33994.1|46
1632126600000|2021-09-20 08:30:00|34039.1|33999.1|34039.1|33999.1|34044.1|34004.1|34029.6|33989.6|44
1632126900000|2021-09-20 08:35:00|34041.8|34001.8|34049.1|34009.1|34054.1|34014.1|34039.1|33999.1|24
1632127200000|2021-09-20 08:40:00|34046.3|34006.3|34041.8|34001.8|34049.1|34009.1|34041.8|34001.8|65
1632127500000|2021-09-20 08:45:00|34039.1|33999.1|34041.8|34001.8|34044.1|34004.1|34039.1|33999.1|9
1632127800000|2021-09-20 08:50:00|34036.8|33996.8|34021.8|33981.8|34039.1|33999.1|34019.6|33979.6|38
1632128100000|2021-09-20 08:55:00|34019.6|33979.6|34034.1|33994.1|34034.1|33994.1|34019.6|33979.6|103
1632128400000|2021-09-20 09:00:00|34029.1|33989.1|34034.1|33994.1|34044.1|34004.1|34029.1|33989.1|23
1632128700000|2021-09-20 09:05:00|34029.1|33989.1|34004.1|33964.1|34029.1|33989.1|34001.9|33961.9|56
1632129000000|2021-09-20 09:10:00|34014.1|33974.1|34024.1|33984.1|34024.1|33984.1|34011.9|33971.9|37
1632129300000|2021-09-20 09:15:00|34034.1|33994.1|34031.9|33991.9|34044.1|34004.1|34024.1|33984.1|28
1632129600000|2021-09-20 09:20:00|34041.9|34001.9|34044.1|34004.1|34054.1|34014.1|34034.1|33994.1|20
1632129900000|2021-09-20 09:25:00|34041.9|34001.9|34024.1|33984.1|34061.9|34021.9|34019.1|33979.1|60
1632130200000|2021-09-20 09:30:00|34029.1|33989.1|34004.1|33964.1|34039.1|33999.1|33999.1|33959.1|68
1632130500000|2021-09-20 09:35:00|34011.9|33971.9|34041.9|34001.9|34044.1|34004.1|34011.9|33971.9|9
1632130800000|2021-09-20 09:40:00|34036.9|33996.9|34041.9|34001.9|34059.6|34019.6|34036.9|33996.9|63
1632131100000|2021-09-20 09:45:00|34044.1|34004.1|34044.6|34004.6|34061.9|34021.9|34041.9|34001.9|22
1632131400000|2021-09-20 09:50:00|34041.9|34001.9|34051.9|34011.9|34051.9|34011.9|34036.9|33996.9|42
1632131700000|2021-09-20 09:55:00|34046.9|34006.9|34056.9|34016.9|34061.9|34021.9|34044.2|34004.2|15
1632132000000|2021-09-20 10:00:00|34059.7|34019.7|34059.7|34019.7|34061.9|34021.9|34051.9|34011.9|18
1632132300000|2021-09-20 10:05:00|34061.9|34021.9|34021.9|33981.9|34061.9|34021.9|34019.2|33979.2|28
1632132600000|2021-09-20 10:10:00|34019.2|33979.2|34011.9|33971.9|34021.9|33981.9|34004.2|33964.2|31
1632132900000|2021-09-20 10:15:00|34009.2|33969.2|34009.2|33969.2|34011.9|33971.9|34004.2|33964.2|8
1632133200000|2021-09-20 10:20:00|34011.9|33971.9|33991.9|33951.9|34011.9|33971.9|33989.7|33949.7|38
1632133500000|2021-09-20 10:25:00|33989.7|33949.7|34001.9|33961.9|34011.9|33971.9|33989.7|33949.7|46
1632133800000|2021-09-20 10:30:00|33999.2|33959.2|34002|33962|34012|33972|33994.2|33954.2|24
1632134100000|2021-09-20 10:35:00|34009.2|33969.2|33994.2|33954.2|34012|33972|33994.2|33954.2|20
1632134400000|2021-09-20 10:40:00|33992|33952|33992|33952|33994.2|33954.2|33982|33942|17
1632134700000|2021-09-20 10:45:00|33987|33947|33994.2|33954.2|33994.2|33954.2|33982|33942|16
1632135000000|2021-09-20 10:50:00|33992|33952|34012|33972|34012|33972|33992|33952|52
1632135300000|2021-09-20 10:55:00|34009.7|33969.7|34034.2|33994.2|34036.5|33996.5|34009.7|33969.7|50
1632135600000|2021-09-20 11:00:00|34032|33992|34042|34002|34042|34002|34022|33982|5
1632135900000|2021-09-20 11:05:00|34037|33997|34044.3|34004.3|34044.3|34004.3|34032|33992|13
1632136200000|2021-09-20 11:10:00|34042|34002|34072|34032|34079.7|34039.7|34042|34002|74
1632136500000|2021-09-20 11:15:00|34074.3|34034.3|34082|34042|34084.3|34044.3|34072|34032|19
1632136800000|2021-09-20 11:20:00|34077|34037|34059.3|34019.3|34082|34042|34057|34017|22
1632137100000|2021-09-20 11:25:00|34062|34022|34047|34007|34062|34022|34044.3|34004.3|8
1632137400000|2021-09-20 11:30:00|34049.8|34009.8|34077|34037|34082|34042|34047|34007|40
1632137700000|2021-09-20 11:35:00|34079.8|34039.8|34084.3|34044.3|34084.3|34044.3|34077|34037|26
1632138000000|2021-09-20 11:40:00|34082|34042|34072|34032|34084.3|34044.3|34072|34032|22
1632138300000|2021-09-20 11:45:00|34074.3|34034.3|34112|34072|34112|34072|34074.3|34034.3|41
1632138600000|2021-09-20 11:50:00|34109.8|34069.8|34097.1|34057.1|34112|34072|34092|34052|31
1632138900000|2021-09-20 11:55:00|34094.3|34054.3|34092.1|34052.1|34102.1|34062.1|34086.6|34046.6|583
1632139200000|2021-09-20 12:00:00|34089.8|34049.8|34082.1|34042.1|34092.1|34052.1|34072.1|34032.1|65
1632139500000|2021-09-20 12:05:00|34077.1|34037.1|34042.1|34002.1|34082.1|34042.1|34034.3|33994.3|74
1632139800000|2021-09-20 12:10:00|34039.3|33999.3|34042.1|34002.1|34054.3|34014.3|34029.3|33989.3|41
1632140100000|2021-09-20 12:15:00|34039.3|33999.3|34042.1|34002.1|34042.1|34002.1|34032.1|33992.1|31
1632140400000|2021-09-20 12:20:00|34037.1|33997.1|34072.1|34032.1|34092.1|34052.1|34032.1|33992.1|96
1632140700000|2021-09-20 12:25:00|34069.3|34029.3|34062.1|34022.1|34074.3|34034.3|34052.1|34012.1|22
1632141000000|2021-09-20 12:30:00|34064.4|34024.4|34082.1|34042.1|34092.1|34052.1|34064.4|34024.4|65
1632141300000|2021-09-20 12:35:00|34077.1|34037.1|34079.4|34039.4|34092.1|34052.1|34077.1|34037.1|31
1632141600000|2021-09-20 12:40:00|34072.1|34032.1|34092.1|34052.1|34099.4|34059.4|34059.4|34019.4|60
1632144600000|2021-09-20 13:30:00|34072.2|34032.2|34316.7|34276.7|34372.2|34332.2|34019.9|33979.9|1768
1632144900000|2021-09-20 13:35:00|34334.4|34294.4|34217.2|34177.2|34364.4|34324.4|34174.4|34134.4|551
1632145200000|2021-09-20 13:40:00|34212.2|34172.2|34212.2|34172.2|34284.4|34244.4|34192.2|34152.2|361
1632145500000|2021-09-20 13:45:00|34219.9|34179.9|34229.5|34189.5|34322.2|34282.2|34207.2|34167.2|302
1632145800000|2021-09-20 13:50:00|34237.2|34197.2|34164.5|34124.5|34292.2|34252.2|34154.5|34114.5|292
1632146100000|2021-09-20 13:55:00|34169.5|34129.5|34207.2|34167.2|34212.2|34172.2|34154.5|34114.5|151
1632146400000|2021-09-20 14:00:00|34202.2|34162.2|34202.2|34162.2|34249.9|34209.9|34184.5|34144.5|347
1632146700000|2021-09-20 14:05:00|34194.5|34154.5|34154.5|34114.5|34204.5|34164.5|34152.2|34112.2|264
1632147000000|2021-09-20 14:10:00|34159.5|34119.5|34204.5|34164.5|34242.2|34202.2|34159.5|34119.5|133
1632147300000|2021-09-20 14:15:00|34209.5|34169.5|34172.2|34132.2|34214.5|34174.5|34154.5|34114.5|238
1632147600000|2021-09-20 14:20:00|34177.2|34137.2|34114.5|34074.5|34192.2|34152.2|34099.5|34059.5|282
1632147900000|2021-09-20 14:25:00|34112.2|34072.2|34094.5|34054.5|34114.5|34074.5|34084.5|34044.5|321
1632148200000|2021-09-20 14:30:00|34092.2|34052.2|34042.2|34002.2|34092.2|34052.2|34014.5|33974.5|299
1632148500000|2021-09-20 14:35:00|34044.5|34004.5|34054.5|34014.5|34072.2|34032.2|34034.5|33994.5|145
1632148800000|2021-09-20 14:40:00|34052.3|34012.3|34034.5|33994.5|34054.5|34014.5|34034.5|33994.5|172
1632149100000|2021-09-20 14:45:00|34037.3|33997.3|34072.3|34032.3|34094.5|34054.5|34034.5|33994.5|219
1632149400000|2021-09-20 14:50:00|34074.5|34034.5|34074.5|34034.5|34092.3|34052.3|34059.5|34019.5|185
1632149700000|2021-09-20 14:55:00|34084.5|34044.5|34064.5|34024.5|34092.3|34052.3|34054.5|34014.5|115
1632150000000|2021-09-20 15:00:00|34072.3|34032.3|34062.3|34022.3|34082.3|34042.3|34044.5|34004.5|334
1632150300000|2021-09-20 15:05:00|34072.3|34032.3|34102.3|34062.3|34102.3|34062.3|34064.5|34024.5|100
1632150600000|2021-09-20 15:10:00|34092.3|34052.3|34112.3|34072.3|34120|34080|34092.3|34052.3|162
1632150900000|2021-09-20 15:15:00|34120|34080|34114.6|34074.6|34152.3|34112.3|34102.3|34062.3|209
1632151200000|2021-09-20 15:20:00|34122.3|34082.3|34102.3|34062.3|34129.6|34089.6|34102.3|34062.3|133
1632151500000|2021-09-20 15:25:00|34104.6|34064.6|34112.3|34072.3|34122.3|34082.3|34094.6|34054.6|79
1632151800000|2021-09-20 15:30:00|34114.6|34074.6|34162.3|34122.3|34192.3|34152.3|34104.6|34064.6|138
1632152100000|2021-09-20 15:35:00|34164.6|34124.6|34177.3|34137.3|34187.3|34147.3|34162.3|34122.3|118
1632152400000|2021-09-20 15:40:00|34172.3|34132.3|34162.3|34122.3|34177.3|34137.3|34144.6|34104.6|108
1632152700000|2021-09-20 15:45:00|34164.6|34124.6|34174.6|34134.6|34187.3|34147.3|34162.3|34122.3|81
1632153000000|2021-09-20 15:50:00|34180.1|34140.1|34184.6|34144.6|34202.3|34162.3|34172.3|34132.3|102
1632153300000|2021-09-20 15:55:00|34187.3|34147.3|34174.6|34134.6|34192.3|34152.3|34154.6|34114.6|73
1632153600000|2021-09-20 16:00:00|34172.3|34132.3|34182.4|34142.4|34182.4|34142.4|34150.1|34110.1|90
1632153900000|2021-09-20 16:05:00|34190.1|34150.1|34182.4|34142.4|34210.1|34170.1|34180.1|34140.1|67
1632154200000|2021-09-20 16:10:00|34180.1|34140.1|34197.4|34157.4|34210.1|34170.1|34157.4|34117.4|83
1632154500000|2021-09-20 16:15:00|34194.6|34154.6|34202.4|34162.4|34220.1|34180.1|34182.4|34142.4|78
1632154800000|2021-09-20 16:20:00|34200.1|34160.1|34184.6|34144.6|34200.1|34160.1|34184.6|34144.6|221
1632155100000|2021-09-20 16:25:00|34186.9|34146.9|34184.6|34144.6|34204.6|34164.6|34184.6|34144.6|96
1632155400000|2021-09-20 16:30:00|34179.6|34139.6|34164.7|34124.7|34189.6|34149.6|34164.6|34124.6|148
1632155700000|2021-09-20 16:35:00|34166.9|34126.9|34184.7|34144.7|34184.7|34144.7|34164.7|34124.7|126
1632156000000|2021-09-20 16:40:00|34204.7|34164.7|34206.9|34166.9|34216.9|34176.9|34204.7|34164.7|123
1632156300000|2021-09-20 16:45:00|34204.7|34164.7|34214.7|34174.7|34219.2|34179.2|34194.7|34154.7|61
1632156600000|2021-09-20 16:50:00|34206.9|34166.9|34236.9|34196.9|34254.7|34214.7|34189.2|34149.2|86
1632156900000|2021-09-20 16:55:00|34231.9|34191.9|34202|34162|34236.9|34196.9|34197|34157|299
1632157200000|2021-09-20 17:00:00|34207|34167|34207|34167|34207|34167|34187|34147|40
1632157500000|2021-09-20 17:05:00|34204.7|34164.7|34187|34147|34207|34167|34184.2|34144.2|107
1632157800000|2021-09-20 17:10:00|34194.7|34154.7|34179.2|34139.2|34209.2|34169.2|34169.2|34129.2|196
1632158100000|2021-09-20 17:15:00|34177|34137|34199.2|34159.2|34199.2|34159.2|34177|34137|93
1632158400000|2021-09-20 17:20:00|34197|34157|34187|34147|34197|34157|34169.2|34129.2|218
1632158700000|2021-09-20 17:25:00|34179.3|34139.3|34197|34157|34207|34167|34169.3|34129.3|134
1632159000000|2021-09-20 17:30:00|34194.3|34154.3|34159.3|34119.3|34197|34157|34149.3|34109.3|99
1632159300000|2021-09-20 17:35:00|34167|34127|34179.3|34139.3|34182|34142|34157|34117|51
1632159600000|2021-09-20 17:40:00|34177|34137|34169.3|34129.3|34189.3|34149.3|34167|34127|133
1632159900000|2021-09-20 17:45:00|34159.3|34119.3|34171.5|34131.5|34181.5|34141.5|34143.8|34103.8|84
1632160200000|2021-09-20 17:50:00|34174.3|34134.3|34169.3|34129.3|34181.6|34141.6|34161.6|34121.6|123
1632160500000|2021-09-20 17:55:00|34171.6|34131.6|34148.8|34108.8|34173.8|34133.8|34143.8|34103.8|121
1632160800000|2021-09-20 18:00:00|34143.8|34103.8|34146.1|34106.1|34158.4|34118.4|34136.1|34096.1|177
1632161100000|2021-09-20 18:05:00|34148.4|34108.4|34133.8|34093.8|34168.4|34128.4|34133.8|34093.8|415
1632161400000|2021-09-20 18:10:00|34126.1|34086.1|34105.2|34065.2|34158.4|34118.4|34105.2|34065.2|2639
1632161700000|2021-09-20 18:15:00|34102.9|34062.9|34155.2|34115.2|34162.9|34122.9|34102.9|34062.9|662
1632182400000|2021-09-21 00:00:00|34158|34118|34138|34098|34165.7|34125.7|34118|34078|116
1632182700000|2021-09-21 00:05:00|34140.3|34100.3|34128|34088|34148|34108|34125.7|34085.7|38
1632183000000|2021-09-21 00:10:00|34125.7|34085.7|34108|34068|34128|34088|34108|34068|63
1632183300000|2021-09-21 00:15:00|34103|34063|34100.7|34060.7|34115.7|34075.7|34098|34058|19
1632183600000|2021-09-21 00:20:00|34103|34063|34098|34058|34103|34063|34098|34058|16
1632183900000|2021-09-21 00:25:00|34093.5|34053.5|34088|34048|34098|34058|34088|34048|25
1632184200000|2021-09-21 00:30:00|34095.7|34055.7|34095.8|34055.8|34098|34058|34088|34048|23
1632184500000|2021-09-21 00:35:00|34098|34058|34098|34058|34098|34058|34093.5|34053.5|9
1632184800000|2021-09-21 00:40:00|34093|34053|34098.1|34058.1|34098.1|34058.1|34088|34048|22
1632185100000|2021-09-21 00:45:00|34095.8|34055.8|34098.1|34058.1|34098.1|34058.1|34088.1|34048.1|12
1632185400000|2021-09-21 00:50:00|34105.8|34065.8|34095.8|34055.8|34108.1|34068.1|34095.8|34055.8|13
1632185700000|2021-09-21 00:55:00|34093.1|34053.1|34088.1|34048.1|34098.1|34058.1|34088.1|34048.1|20
1632186000000|2021-09-21 01:00:00|34093.1|34053.1|34095.8|34055.8|34098.1|34058.1|34088.1|34048.1|11
1632186300000|2021-09-21 01:05:00|34098.1|34058.1|34098.1|34058.1|34098.1|34058.1|34095.8|34055.8|4
1632186600000|2021-09-21 01:10:00|||||||||1
1632186900000|2021-09-21 01:15:00|34093.1|34053.1|34098.1|34058.1|34098.1|34058.1|34093.1|34053.1|16
1632187200000|2021-09-21 01:20:00|34090.4|34050.4|34088.1|34048.1|34093.1|34053.1|34088.1|34048.1|8
1632187500000|2021-09-21 01:25:00|34093.1|34053.1|34093.1|34053.1|34093.1|34053.1|34093.1|34053.1|6
1632187800000|2021-09-21 01:30:00|34088.1|34048.1|34108.1|34068.1|34108.1|34068.1|34088.1|34048.1|4
1632188100000|2021-09-21 01:35:00|34105.8|34065.8|34098.1|34058.1|34108.1|34068.1|34095.9|34055.9|4
1632188400000|2021-09-21 01:40:00|34108.1|34068.1|34098.1|34058.1|34108.1|34068.1|34098.1|34058.1|7
1632188700000|2021-09-21 01:45:00|34103.1|34063.1|34108.1|34068.1|34108.1|34068.1|34103.1|34063.1|19
1632189000000|2021-09-21 01:50:00|34108.2|34068.2|34105.9|34065.9|34108.2|34068.2|34103.2|34063.2|2
1632189300000|2021-09-21 01:55:00|34108.2|34068.2|34105.9|34065.9|34115.9|34075.9|34105.9|34065.9|6
1632189600000|2021-09-21 02:00:00|34108.2|34068.2|34098.2|34058.2|34108.2|34068.2|34093.2|34053.2|6
1632189900000|2021-09-21 02:05:00|||||||||3
1632190200000|2021-09-21 02:10:00|||||||||6
1632190500000|2021-09-21 02:15:00|||||||||1
1632190800000|2021-09-21 02:20:00|||||||||4
1632191100000|2021-09-21 02:25:00|||||||||1
1632191400000|2021-09-21 02:30:00|34103.2|34063.2|34105.9|34065.9|34105.9|34065.9|34103.2|34063.2|7
1632191700000|2021-09-21 02:35:00|34108.2|34068.2|34103.2|34063.2|34108.2|34068.2|34103.2|34063.2|5
1632192000000|2021-09-21 02:40:00|34105.9|34065.9|34098.2|34058.2|34108.2|34068.2|34098.2|34058.2|12
1632192300000|2021-09-21 02:45:00|||||||||2
1632192600000|2021-09-21 02:50:00|||||||||2
1632192900000|2021-09-21 02:55:00|34098.3|34058.3|34103.3|34063.3|34108.3|34068.3|34098.3|34058.3|5
1632193200000|2021-09-21 03:00:00|34108.3|34068.3|34096|34056|34108.3|34068.3|34096|34056|3
1632193500000|2021-09-21 03:05:00|34098.3|34058.3|34098.3|34058.3|34098.3|34058.3|34098.3|34058.3|5
1632193800000|2021-09-21 03:10:00|34096|34056|34098.3|34058.3|34098.3|34058.3|34096|34056|4
1632194100000|2021-09-21 03:15:00|34093.3|34053.3|34096|34056|34098.3|34058.3|34093.3|34053.3|7
1632194400000|2021-09-21 03:20:00|34098.3|34058.3|34098.3|34058.3|34103.3|34063.3|34098.3|34058.3|209
1632194700000|2021-09-21 03:25:00|||||||||9
1632195000000|2021-09-21 03:30:00|34101|34061|34098.3|34058.3|34106|34066|34098.3|34058.3|11
1632195300000|2021-09-21 03:35:00|34096|34056|34093.3|34053.3|34098.3|34058.3|34091|34051|10
1632195600000|2021-09-21 03:40:00|34088.3|34048.3|34098.3|34058.3|34098.3|34058.3|34088.3|34048.3|2
1632195900000|2021-09-21 03:45:00|34096|34056|34098.3|34058.3|34098.3|34058.3|34096|34056|10
1632196200000|2021-09-21 03:50:00|34096.1|34056.1|34098.3|34058.3|34098.3|34058.3|34096.1|34056.1|2
1632196500000|2021-09-21 03:55:00|34093.3|34053.3|34093.3|34053.3|34093.3|34053.3|34091.1|34051.1|5
1632196800000|2021-09-21 04:00:00|34093.4|34053.4|34098.4|34058.4|34098.4|34058.4|34093.4|34053.4|0
1632197100000|2021-09-21 04:05:00|34096.1|34056.1|34098.4|34058.4|34098.4|34058.4|34096.1|34056.1|1
1632197400000|2021-09-21 04:10:00|34106.1|34066.1|34106.1|34066.1|34106.1|34066.1|34106.1|34066.1|9
1632197700000|2021-09-21 04:15:00|34103.4|34063.4|34098.4|34058.4|34106.1|34066.1|34098.4|34058.4|6
1632198000000|2021-09-21 04:20:00|34093.4|34053.4|34098.4|34058.4|34098.4|34058.4|34093.4|34053.4|2
1632198300000|2021-09-21 04:25:00|34096.1|34056.1|34098.4|34058.4|34098.4|34058.4|34096.1|34056.1|46
1632198600000|2021-09-21 04:30:00|34096.1|34056.1|34088.4|34048.4|34098.4|34058.4|34088.4|34048.4|2
1632199200000|2021-09-21 04:40:00|||||||||2
1632199500000|2021-09-21 04:45:00|34098.4|34058.4|34098.4|34058.4|34098.4|34058.4|34096.1|34056.1|8
1632199800000|2021-09-21 04:50:00|34103.4|34063.4|34098.4|34058.4|34103.9|34063.9|34096.1|34056.1|8
1632200100000|2021-09-21 04:55:00|34096.1|34056.1|34098.4|34058.4|34098.4|34058.4|34096.1|34056.1|1
1632200400000|2021-09-21 05:00:00|34093.4|34053.4|34098.4|34058.4|34098.4|34058.4|34088.4|34048.4|5
1632200700000|2021-09-21 05:05:00|34098.5|34058.5|34098.5|34058.5|34098.5|34058.5|34098.5|34058.5|3
1632201000000|2021-09-21 05:10:00|34103.5|34063.5|34096.2|34056.2|34106.2|34066.2|34096.2|34056.2|5
1632201300000|2021-09-21 05:15:00|34098.5|34058.5|34098.5|34058.5|34098.5|34058.5|34093.5|34053.5|3
1632201600000|2021-09-21 05:20:00|34106.2|34066.2|34098.5|34058.5|34106.2|34066.2|34098.5|34058.5|5
1632201900000|2021-09-21 05:25:00|34093.5|34053.5|34098.5|34058.5|34098.5|34058.5|34091.2|34051.2|0
1632202200000|2021-09-21 05:30:00|34103.5|34063.5|34096.2|34056.2|34103.5|34063.5|34096.2|34056.2|3
1632202500000|2021-09-21 05:35:00|34093.9|34053.9|34096.2|34056.2|34098.5|34058.5|34088.5|34048.5|8
1632202800000|2021-09-21 05:40:00|34098.5|34058.5|34098.5|34058.5|34098.5|34058.5|34093.5|34053.5|100
1632203100000|2021-09-21 05:45:00|34096.2|34056.2|34088.5|34048.5|34098.5|34058.5|34088.5|34048.5|1
1632203400000|2021-09-21 05:50:00|34091.2|34051.2|34096.2|34056.2|34096.2|34056.2|34088.5|34048.5|2
1632203700000|2021-09-21 05:55:00|34098.5|34058.5|34088.5|34048.5|34098.5|34058.5|34088.5|34048.5|6
1632204000000|2021-09-21 06:00:00|34096.2|34056.2|34088.5|34048.5|34096.2|34056.2|34088.5|34048.5|18
1632204300000|2021-09-21 06:05:00|34098.5|34058.5|34093.5|34053.5|34098.5|34058.5|34088.5|34048.5|9
1632204600000|2021-09-21 06:10:00|34091.3|34051.3|34086.3|34046.3|34096.3|34056.3|34078.5|34038.5|21
1632204900000|2021-09-21 06:15:00|34088.6|34048.6|34088.6|34048.6|34088.6|34048.6|34081.3|34041.3|1
1632205200000|2021-09-21 06:20:00|34096.3|34056.3|34086.3|34046.3|34096.3|34056.3|34081.3|34041.3|22
1632205500000|2021-09-21 06:25:00|34084|34044|34083.6|34043.6|34088.6|34048.6|34078.6|34038.6|10
1632205800000|2021-09-21 06:30:00|34081.3|34041.3|34078.6|34038.6|34081.3|34041.3|34078.6|34038.6|31
1632206100000|2021-09-21 06:35:00|34076.3|34036.3|34078.6|34038.6|34078.6|34038.6|34076.3|34036.3|4
1632206400000|2021-09-21 06:40:00|||||||||10
1632206700000|2021-09-21 06:45:00|34088.6|34048.6|34088.6|34048.6|34088.6|34048.6|34086.3|34046.3|6
1632207000000|2021-09-21 06:50:00|34086.3|34046.3|34078.6|34038.6|34096.3|34056.3|34078.6|34038.6|12
1632207300000|2021-09-21 06:55:00|34083.6|34043.6|34078.6|34038.6|34083.6|34043.6|34068.6|34028.6|24
1632207600000|2021-09-21 07:00:00|34071.3|34031.3|34078.6|34038.6|34078.6|34038.6|34063.6|34023.6|71
1632207900000|2021-09-21 07:05:00|34076.3|34036.3|34068.6|34028.6|34083.6|34043.6|34068.6|34028.6|20
1632208200000|2021-09-21 07:10:00|34063.6|34023.6|34078.6|34038.6|34078.6|34038.6|34058.6|34018.6|26
1632208500000|2021-09-21 07:15:00|34076.4|34036.4|34068.7|34028.7|34078.6|34038.6|34053.6|34013.6|31
1632208800000|2021-09-21 07:20:00|34066.4|34026.4|34078.7|34038.7|34093.7|34053.7|34058.7|34018.7|25
1632209100000|2021-09-21 07:25:00|34083.7|34043.7|34068.7|34028.7|34088.7|34048.7|34063.7|34023.7|15
1632209400000|2021-09-21 07:30:00|34066.4|34026.4|34066.4|34026.4|34078.7|34038.7|34061.4|34021.4|18
1632209700000|2021-09-21 07:35:00|34063.7|34023.7|34068.7|34028.7|34073.7|34033.7|34058.7|34018.7|20
1632210000000|2021-09-21 07:40:00|34076.4|34036.4|34086.4|34046.4|34088.7|34048.7|34073.7|34033.7|13
1632210300000|2021-09-21 07:45:00|34083.7|34043.7|34093.7|34053.7|34098.7|34058.7|34083.7|34043.7|15
1632210600000|2021-09-21 07:50:00|34091|34051|34106.4|34066.4|34106.4|34066.4|34086.4|34046.4|19
1632210900000|2021-09-21 07:55:00|34108.7|34068.7|34136.4|34096.4|34136.4|34096.4|34106.4|34066.4|41
1632211200000|2021-09-21 08:00:00|34133.7|34093.7|34126.4|34086.4|34138.7|34098.7|34124.1|34084.1|17
1632211500000|2021-09-21 08:05:00|34128.7|34088.7|34118.7|34078.7|34136.4|34096.4|34116.4|34076.4|30
1632211800000|2021-09-21 08:10:00|34116.4|34076.4|34118.7|34078.7|34123.7|34083.7|34113.7|34073.7|9
1632212100000|2021-09-21 08:15:00|34126.4|34086.4|34118.7|34078.7|34131.4|34091.4|34116.4|34076.4|11
1632212400000|2021-09-21 08:20:00|34116.5|34076.5|34108.8|34068.8|34118.7|34078.7|34098.7|34058.7|18
1632212700000|2021-09-21 08:25:00|34113.8|34073.8|34123.8|34083.8|34126.5|34086.5|34108.8|34068.8|8
1632213000000|2021-09-21 08:30:00|34126.5|34086.5|34148.8|34108.8|34148.8|34108.8|34116.5|34076.5|33
1632213300000|2021-09-21 08:35:00|34146.5|34106.5|34123.8|34083.8|34148.8|34108.8|34116.5|34076.5|44
1632213600000|2021-09-21 08:40:00|34121.1|34081.1|34116.5|34076.5|34123.8|34083.8|34106.5|34066.5|19
1632213900000|2021-09-21 08:45:00|34121.5|34081.5|34108.8|34068.8|34123.8|34083.8|34098.8|34058.8|12
1632214200000|2021-09-21 08:50:00|34113.8|34073.8|34136.5|34096.5|34136.5|34096.5|34108.8|34068.8|11
1632214500000|2021-09-21 08:55:00|34133.8|34093.8|34123.8|34083.8|34136.5|34096.5|34108.8|34068.8|9
1632214800000|2021-09-21 09:00:00|34118.8|34078.8|34108.8|34068.8|34123.8|34083.8|34108.8|34068.8|14
1632215100000|2021-09-21 09:05:00|34106.5|34066.5|34103.8|34063.8|34108.8|34068.8|34098.8|34058.8|20
1632215400000|2021-09-21 09:10:00|34106.5|34066.5|34096.5|34056.5|34108.8|34068.8|34096.5|34056.5|21
1632215700000|2021-09-21 09:15:00|34098.8|34058.8|34086.5|34046.5|34098.8|34058.8|34078.8|34038.8|55
1632216000000|2021-09-21 09:20:00|34088.8|34048.8|34083.8|34043.8|34088.8|34048.8|34083.8|34043.8|8
1632216300000|2021-09-21 09:25:00|34088.8|34048.8|34088.9|34048.9|34098.8|34058.8|34078.8|34038.8|36
1632216600000|2021-09-21 09:30:00|34098.9|34058.9|34088.9|34048.9|34098.9|34058.9|34078.9|34038.9|15
1632216900000|2021-09-21 09:35:00|34086.6|34046.6|34078.9|34038.9|34088.9|34048.9|34078.9|34038.9|17
1632217200000|2021-09-21 09:40:00|34083.9|34043.9|34088.9|34048.9|34088.9|34048.9|34078.9|34038.9|20
1632217500000|2021-09-21 09:45:00|34086.6|34046.6|34086.6|34046.6|34098.9|34058.9|34086.6|34046.6|17
1632217800000|2021-09-21 09:50:00|34088.9|34048.9|34078.9|34038.9|34088.9|34048.9|34078.9|34038.9|20
1632218100000|2021-09-21 09:55:00|34083.9|34043.9|34078.9|34038.9|34088.9|34048.9|34078.9|34038.9|15
1632218400000|2021-09-21 10:00:00|34083.9|34043.9|34078.9|34038.9|34088.9|34048.9|34078.9|34038.9|20
1632218700000|2021-09-21 10:05:00|34068.9|34028.9|34063.9|34023.9|34068.9|34028.9|34058.9|34018.9|27
1632219000000|2021-09-21 10:10:00|34068.9|34028.9|34053.9|34013.9|34068.9|34028.9|34048.9|34008.9|29
1632219300000|2021-09-21 10:15:00|34051.2|34011.2|34058.9|34018.9|34068.9|34028.9|34048.9|34008.9|59
1632219600000|2021-09-21 10:20:00|34048.9|34008.9|34068.9|34028.9|34068.9|34028.9|34048.9|34008.9|29
1632219900000|2021-09-21 10:25:00|34076.6|34036.6|34086.6|34046.6|34086.6|34046.6|34076.6|34036.6|23
1632220200000|2021-09-21 10:30:00|34083.9|34043.9|34086.7|34046.7|34086.7|34046.7|34078.9|34038.9|25
1632220500000|2021-09-21 10:35:00|34089|34049|34096.7|34056.7|34096.7|34056.7|34086.7|34046.7|16
1632220800000|2021-09-21 10:40:00|34094|34054|34079|34039|34111.7|34071.7|34076.7|34036.7|59
1632221100000|2021-09-21 10:45:00|34076.7|34036.7|34059|34019|34076.7|34036.7|34059|34019|17
1632221400000|2021-09-21 10:50:00|34061.7|34021.7|34059|34019|34069|34029|34056.7|34016.7|21
1632221700000|2021-09-21 10:55:00|34064.4|34024.4|34049|34009|34069|34029|34049|34009|31
1632222000000|2021-09-21 11:00:00|34046.7|34006.7|34056.7|34016.7|34059|34019|34046.7|34006.7|44
1632222300000|2021-09-21 11:05:00|34054|34014|34046.7|34006.7|34059|34019|34046.7|34006.7|88
1632222600000|2021-09-21 11:10:00|34049|34009|34066.7|34026.7|34076.7|34036.7|34049|34009|41
1632222900000|2021-09-21 11:15:00|34076.7|34036.7|34086.7|34046.7|34086.7|34046.7|34069|34029|17
1632223200000|2021-09-21 11:20:00|34076.7|34036.7|34086.7|34046.7|34086.7|34046.7|34076.7|34036.7|14
1632223500000|2021-09-21 11:25:00|34089|34049|34096.7|34056.7|34106.7|34066.7|34076.7|34036.7|20
1632223800000|2021-09-21 11:30:00|34099|34059|34094|34054|34099|34059|34086.7|34046.7|25
1632224100000|2021-09-21 11:35:00|34089|34049|34059|34019|34096.7|34056.7|34049|34009|37
1632224400000|2021-09-21 11:40:00|34064.5|34024.5|34069.1|34029.1|34079.1|34039.1|34064|34024|16
1632224700000|2021-09-21 11:45:00|34074.1|34034.1|34089.1|34049.1|34094.1|34054.1|34069.1|34029.1|12
1632225000000|2021-09-21 11:50:00|34096.8|34056.8|34096.8|34056.8|34099.1|34059.1|34086.8|34046.8|70
1632225300000|2021-09-21 11:55:00|34101.8|34061.8|34096.8|34056.8|34106.8|34066.8|34089.5|34049.5|29
1632225600000|2021-09-21 12:00:00|34094.5|34054.5|34099.5|34059.5|34104.5|34064.5|34086.8|34046.8|60
1632225900000|2021-09-21 12:05:00|34096.8|34056.8|34096.8|34056.8|34104.5|34064.5|34091.8|34051.8|44
1632226200000|2021-09-21 12:10:00|34099.5|34059.5|34106.8|34066.8|34124.5|34084.5|34099.5|34059.5|76
1632226500000|2021-09-21 12:15:00|34109.1|34069.1|34114.5|34074.5|34114.5|34074.5|34104.5|34064.5|18
1632226800000|2021-09-21 12:20:00|34111.8|34071.8|34126.8|34086.8|34134.5|34094.5|34111.8|34071.8|31
1632227100000|2021-09-21 12:25:00|34124.5|34084.5|34129.5|34089.5|34129.5|34089.5|34106.8|34066.8|27
1632227400000|2021-09-21 12:30:00|34124.5|34084.5|34196.8|34156.8|34196.8|34156.8|34124.5|34084.5|46
1632227700000|2021-09-21 12:35:00|34194.5|34154.5|34219.1|34179.1|34226.8|34186.8|34174.5|34134.5|48
1632228000000|2021-09-21 12:40:00|34216.8|34176.8|34239.5|34199.5|34264.5|34224.5|34216.8|34176.8|164
1632231000000|2021-09-21 13:30:00|34256.9|34216.9|34209.2|34169.2|34256.9|34216.9|34104.2|34064.2|1019
1632231300000|2021-09-21 13:35:00|34214.2|34174.2|34149.2|34109.2|34264.2|34224.2|34126.9|34086.9|416
1632231600000|2021-09-21 13:40:00|34156.9|34116.9|34246.9|34206.9|34266.9|34226.9|34156.9|34116.9|415
1632231900000|2021-09-21 13:45:00|34249.2|34209.2|34236.9|34196.9|34266.9|34226.9|34226.9|34186.9|286
1632232200000|2021-09-21 13:50:00|34239.2|34199.2|34239.3|34199.3|34299.3|34259.3|34221.6|34181.6|363
1632232500000|2021-09-21 13:55:00|34237|34197|34247|34207|34247|34207|34159.3|34119.3|253
1632232800000|2021-09-21 14:00:00|34237|34197|34187|34147|34247|34207|34187|34147|371
1632233100000|2021-09-21 14:05:00|34179.3|34139.3|34157|34117|34199.3|34159.3|34099.3|34059.3|408
1632233400000|2021-09-21 14:10:00|34167|34127|34157|34117|34169.3|34129.3|34144.3|34104.3|590
1632233700000|2021-09-21 14:15:00|34159.3|34119.3|34127|34087|34159.3|34119.3|34109.3|34069.3|293
1632234000000|2021-09-21 14:20:00|34137|34097|34207|34167|34207|34167|34127|34087|125
1632234300000|2021-09-21 14:25:00|34209.3|34169.3|34199.3|34159.3|34217|34177|34177|34137|395
1632234600000|2021-09-21 14:30:00|34197|34157|34189.3|34149.3|34197|34157|34169.3|34129.3|264
1632234900000|2021-09-21 14:35:00|34187|34147|34329.3|34289.3|34339.3|34299.3|34159.3|34119.3|628
1632235200000|2021-09-21 14:40:00|34327|34287|34237|34197|34329.3|34289.3|34237|34197|423
1632235500000|2021-09-21 14:45:00|34234.3|34194.3|34267|34227|34269.3|34229.3|34217|34177|209
1632235800000|2021-09-21 14:50:00|34264.7|34224.7|34257|34217|34277|34237|34219.3|34179.3|207
1632236100000|2021-09-21 14:55:00|34247|34207|34247.1|34207.1|34264.7|34224.7|34247|34207|132
1632236400000|2021-09-21 15:00:00|34257.1|34217.1|34269.4|34229.4|34269.4|34229.4|34227.1|34187.1|163
1632236700000|2021-09-21 15:05:00|34267.1|34227.1|34234.8|34194.8|34297.1|34257.1|34232.1|34192.1|231
1632237000000|2021-09-21 15:10:00|34237.1|34197.1|34207.1|34167.1|34237.1|34197.1|34199.4|34159.4|98
1632237300000|2021-09-21 15:15:00|34204.4|34164.4|34169.4|34129.4|34209.4|34169.4|34167.1|34127.1|126
1632237600000|2021-09-21 15:20:00|34172.1|34132.1|34222.1|34182.1|34227.1|34187.1|34167.1|34127.1|144
1632237900000|2021-09-21 15:25:00|34219.4|34179.4|34247.1|34207.1|34249.4|34209.4|34209.4|34169.4|136
1632238200000|2021-09-21 15:30:00|34239.4|34199.4|34287.1|34247.1|34287.1|34247.1|34222.1|34182.1|282
1632238500000|2021-09-21 15:35:00|34299.4|34259.4|34289.4|34249.4|34309.4|34269.4|34287.1|34247.1|124
1632238800000|2021-09-21 15:40:00|34287.1|34247.1|34337.1|34297.1|34339.4|34299.4|34284.8|34244.8|232
1632239100000|2021-09-21 15:45:00|34334.4|34294.4|34384.8|34344.8|34389.4|34349.4|34319.4|34279.4|498
1632239400000|2021-09-21 15:50:00|34387.1|34347.1|34347.1|34307.1|34404.8|34364.8|34337.1|34297.1|312
1632239700000|2021-09-21 15:55:00|34344.8|34304.8|34412.5|34372.5|34412.5|34372.5|34317.1|34277.1|566
1632240000000|2021-09-21 16:00:00|34422.5|34382.5|34402.5|34362.5|34424.8|34384.8|34382.5|34342.5|272
1632240300000|2021-09-21 16:05:00|34412.5|34372.5|34399.9|34359.9|34422.5|34382.5|34384.8|34344.8|142
1632240600000|2021-09-21 16:10:00|34394.9|34354.9|34344.9|34304.9|34402.5|34362.5|34344.9|34304.9|87
1632240900000|2021-09-21 16:15:00|34352.6|34312.6|34370.3|34330.3|34372.6|34332.6|34332.6|34292.6|102
1632241200000|2021-09-21 16:20:00|34367.6|34327.6|34292.6|34252.6|34370.3|34330.3|34292.6|34252.6|109
1632241500000|2021-09-21 16:25:00|34290.3|34250.3|34352.6|34312.6|34352.6|34312.6|34290.3|34250.3|154
1632241800000|2021-09-21 16:30:00|34350.3|34310.3|34330.3|34290.3|34362.6|34322.6|34330.3|34290.3|128
1632242100000|2021-09-21 16:35:00|34332.6|34292.6|34310.3|34270.3|34342.6|34302.6|34302.6|34262.6|66
1632242400000|2021-09-21 16:40:00|34320.3|34280.3|34332.6|34292.6|34342.6|34302.6|34310.3|34270.3|106
1632242700000|2021-09-21 16:45:00|34337.6|34297.6|34372.6|34332.6|34382.6|34342.6|34337.6|34297.6|113
1632243000000|2021-09-21 16:50:00|34367.6|34327.6|34480.3|34440.3|34480.3|34440.3|34362.6|34322.6|204
1632243300000|2021-09-21 16:55:00|34472.6|34432.6|34430.3|34390.3|34472.6|34432.6|34430.3|34390.3|196
1632243600000|2021-09-21 17:00:00|34432.6|34392.6|34442.6|34402.6|34445.3|34405.3|34420.3|34380.3|74
1632243900000|2021-09-21 17:05:00|34445.3|34405.3|34435.3|34395.3|34470.3|34430.3|34432.6|34392.6|155
1632244200000|2021-09-21 17:10:00|34438|34398|34452.6|34412.6|34452.6|34412.6|34430.3|34390.3|150
1632244500000|2021-09-21 17:15:00|34450.3|34410.3|34442.6|34402.6|34472.6|34432.6|34440.3|34400.3|137
1632244800000|2021-09-21 17:20:00|34435|34395|34425|34385|34440.3|34400.3|34415|34375|244
1632245100000|2021-09-21 17:25:00|34415|34375|34447.3|34407.3|34457.3|34417.3|34415|34375|114
1632245400000|2021-09-21 17:30:00|34445|34405|34460|34420|34467.3|34427.3|34427.3|34387.3|127
1632245700000|2021-09-21 17:35:00|34455|34415|34425|34385|34457.3|34417.3|34425|34385|124
1632246000000|2021-09-21 17:40:00|34415|34375|34365|34325|34415|34375|34365|34325|178
1632246300000|2021-09-21 17:45:00|34367.3|34327.3|34387.3|34347.3|34397.3|34357.3|34357.3|34317.3|111
1632246600000|2021-09-21 17:50:00|34390|34350|34395|34355|34397.3|34357.3|34377.3|34337.3|136
1632246900000|2021-09-21 17:55:00|34385|34345|34375|34335|34405|34365|34375|34335|187
1632247200000|2021-09-21 18:00:00|34377.3|34337.3|34345|34305|34389.6|34349.6|34345|34305|145
1632247500000|2021-09-21 18:05:00|34337.3|34297.3|34335|34295|34357.3|34317.3|34315|34275|331
1632247800000|2021-09-21 18:10:00|34330|34290|34325|34285|34360|34320|34297.3|34257.3|1137
1632248100000|2021-09-21 18:15:00|34327.3|34287.3|34325|34285|34339.7|34299.7|34305|34265|492
1632268800000|2021-09-22 00:00:00|34360.5|34320.5|34350.5|34310.5|34385.9|34345.9|34343.2|34303.2|214
1632269100000|2021-09-22 00:05:00|34348.2|34308.2|34325.6|34285.6|34350.5|34310.5|34325.6|34285.6|57
1632269400000|2021-09-22 00:10:00|34330.6|34290.6|34305.6|34265.6|34330.6|34290.6|34295.6|34255.6|53
1632269700000|2021-09-22 00:15:00|34300.6|34260.6|34285.6|34245.6|34300.6|34260.6|34283.2|34243.2|115
1632270000000|2021-09-22 00:20:00|34283.3|34243.3|34310.6|34270.6|34313.3|34273.3|34275.6|34235.6|16
1632270300000|2021-09-22 00:25:00|34313.3|34273.3|34285.6|34245.6|34315.6|34275.6|34283.3|34243.3|5
1632270600000|2021-09-22 00:30:00|34283.3|34243.3|34285.6|34245.6|34285.6|34245.6|34283.3|34243.3|8
1632270900000|2021-09-22 00:35:00|34275.6|34235.6|34278.3|34238.3|34278.3|34238.3|34275.6|34235.6|5
1632271200000|2021-09-22 00:40:00|34275.6|34235.6|34265.6|34225.6|34278.3|34238.3|34265.6|34225.6|2
1632271500000|2021-09-22 00:45:00|34263.3|34223.3|34263.3|34223.3|34268.3|34228.3|34261|34221|2
1632271800000|2021-09-22 00:50:00|34275.6|34235.6|34280.3|34240.3|34280.3|34240.3|34267.9|34227.9|99
1632272100000|2021-09-22 00:55:00|34277.9|34237.9|34277.9|34237.9|34280.3|34240.3|34277.9|34237.9|3
1632272400000|2021-09-22 01:00:00|34280.3|34240.3|34280.6|34240.6|34290.3|34250.3|34263|34223|45
1632272700000|2021-09-22 01:05:00|34278|34238|34338|34298|34358|34318|34278|34238|26
1632273000000|2021-09-22 01:10:00|34343|34303|34305.3|34265.3|34348|34308|34300.3|34260.3|39
1632273300000|2021-09-22 01:15:00|34308|34268|34260.3|34220.3|34308|34268|34258|34218|42
1632273600000|2021-09-22 01:20:00|34265.3|34225.3|34258|34218|34265.3|34225.3|34235.7|34195.7|50
1632273900000|2021-09-22 01:25:00|34260.3|34220.3|34248|34208|34275.7|34235.7|34248|34208|20
1632274200000|2021-09-22 01:30:00|34250.7|34210.7|34238|34198|34255.3|34215.3|34235.7|34195.7|20
1632274500000|2021-09-22 01:35:00|34235.7|34195.7|34258|34218|34258|34218|34235.7|34195.7|18
1632274800000|2021-09-22 01:40:00|34255.7|34215.7|34248|34208|34258|34218|34238|34198|9
1632275100000|2021-09-22 01:45:00|34250.3|34210.3|34248|34208|34258|34218|34248|34208|4
1632275400000|2021-09-22 01:50:00|34245.7|34205.7|34238|34198|34248|34208|34238|34198|10
1632275700000|2021-09-22 01:55:00|34240.4|34200.4|34238|34198|34240.4|34200.4|34238|34198|26
1632276000000|2021-09-22 02:00:00|34230.4|34190.4|34225.7|34185.7|34240.7|34200.7|34225.7|34185.7|140
1632276300000|2021-09-22 02:05:00|34215.7|34175.7|34215.7|34175.7|34225.7|34185.7|34213.4|34173.4|39
1632276600000|2021-09-22 02:10:00|34213.4|34173.4|34240.7|34200.7|34240.7|34200.7|34210.7|34170.7|25
1632276900000|2021-09-22 02:15:00|34233.4|34193.4|34243.4|34203.4|34243.4|34203.4|34233.4|34193.4|1
1632277200000|2021-09-22 02:20:00|34241.1|34201.1|34240.8|34200.8|34243.4|34203.4|34240.8|34200.8|6
1632277500000|2021-09-22 02:25:00|34243.4|34203.4|34233.4|34193.4|34243.4|34203.4|34233.4|34193.4|5
1632277800000|2021-09-22 02:30:00|34235.8|34195.8|34263.4|34223.4|34270.8|34230.8|34233.4|34193.4|23
1632278100000|2021-09-22 02:35:00|34270.8|34230.8|34283.5|34243.5|34283.5|34243.5|34263.4|34223.4|15
1632278400000|2021-09-22 02:40:00|34285.8|34245.8|34283.5|34243.5|34286.1|34246.1|34283.5|34243.5|5
1632278700000|2021-09-22 02:45:00|34281.1|34241.1|34283.5|34243.5|34283.5|34243.5|34270.8|34230.8|6
1632279000000|2021-09-22 02:50:00|34286.1|34246.1|34273.5|34233.5|34286.1|34246.1|34273.5|34233.5|3
1632279300000|2021-09-22 02:55:00|34276.2|34236.2|34273.5|34233.5|34276.2|34236.2|34273.5|34233.5|5
1632279600000|2021-09-22 03:00:00|34271.2|34231.2|34273.5|34233.5|34273.5|34233.5|34270.8|34230.8|8
1632279900000|2021-09-22 03:05:00|34278.5|34238.5|34263.5|34223.5|34283.5|34243.5|34263.5|34223.5|12
1632280200000|2021-09-22 03:10:00|34253.5|34213.5|34253.5|34213.5|34270.8|34230.8|34253.5|34213.5|15
1632280500000|2021-09-22 03:15:00|34255.8|34215.8|34250.8|34210.8|34263.5|34223.5|34250.8|34210.8|6
1632280800000|2021-09-22 03:20:00|34248.2|34208.2|34253.5|34213.5|34253.5|34213.5|34243.5|34203.5|8
1632281100000|2021-09-22 03:25:00|34243.5|34203.5|34243.5|34203.5|34245.8|34205.8|34243.5|34203.5|2
1632281400000|2021-09-22 03:30:00|34240.8|34200.8|34250.9|34210.9|34250.9|34210.9|34233.5|34193.5|11
1632281700000|2021-09-22 03:35:00|34245.9|34205.9|34253.5|34213.5|34255.9|34215.9|34245.9|34205.9|0
1632282300000|2021-09-22 03:45:00|34250.9|34210.9|34253.6|34213.6|34255.9|34215.9|34250.9|34210.9|1
1632282600000|2021-09-22 03:50:00|34250.9|34210.9|34245.9|34205.9|34253.6|34213.6|34243.6|34203.6|47
1632282900000|2021-09-22 03:55:00|34243.6|34203.6|34240.9|34200.9|34243.6|34203.6|34233.6|34193.6|80
1632283200000|2021-09-22 04:00:00|34243.6|34203.6|34240.9|34200.9|34243.6|34203.6|34240.9|34200.9|1
1632283500000|2021-09-22 04:05:00|34238.2|34198.2|34233.6|34193.6|34238.2|34198.2|34233.6|34193.6|1
1632283800000|2021-09-22 04:10:00|34225.9|34185.9|34230.9|34190.9|34233.6|34193.6|34223.6|34183.6|14
1632284100000|2021-09-22 04:15:00|34223.6|34183.6|34223.6|34183.6|34230.9|34190.9|34223.6|34183.6|2
1632284400000|2021-09-22 04:20:00|34225.9|34185.9|34225.9|34185.9|34233.6|34193.6|34225.9|34185.9|3
1632284700000|2021-09-22 04:25:00|34230.9|34190.9|34223.6|34183.6|34233.6|34193.6|34223.6|34183.6|10
1632285000000|2021-09-22 04:30:00|34225.9|34185.9|34233.6|34193.6|34235.9|34195.9|34225.9|34185.9|2
1632285300000|2021-09-22 04:35:00|34235.9|34195.9|34233.6|34193.6|34235.9|34195.9|34233.6|34193.6|17
1632285600000|2021-09-22 04:40:00|34231|34191|34236|34196|34246|34206|34231|34191|15
1632285900000|2021-09-22 04:45:00|34241|34201|34241|34201|34243.6|34203.6|34241|34201|0
1632286500000|2021-09-22 04:55:00|34246|34206|34243.7|34203.7|34251|34211|34243.6|34203.6|8
1632286800000|2021-09-22 05:00:00|34248.7|34208.7|34256|34216|34256|34216|34246|34206|3
1632287100000|2021-09-22 05:05:00|34253.7|34213.7|34251.3|34211.3|34256|34216|34251.3|34211.3|0
1632287400000|2021-09-22 05:10:00|34253.7|34213.7|34251.3|34211.3|34256|34216|34251.3|34211.3|0
1632287700000|2021-09-22 05:15:00|34253.7|34213.7|34253.7|34213.7|34256|34216|34251.3|34211.3|0
1632288000000|2021-09-22 05:20:00|34256|34216|34253.7|34213.7|34256|34216|34253.7|34213.7|1
1632288300000|2021-09-22 05:25:00|34251.4|34211.4|34273.7|34233.7|34276|34236|34251.4|34211.4|17
1632288600000|2021-09-22 05:30:00|34278.4|34238.4|34253.7|34213.7|34293.7|34253.7|34253.7|34213.7|28
1632288900000|2021-09-22 05:35:00|34258.7|34218.7|34261|34221|34271|34231|34253.7|34213.7|4
1632289200000|2021-09-22 05:40:00|34258.4|34218.4|34261|34221|34271|34231|34253.7|34213.7|6
1632289500000|2021-09-22 05:45:00|34258.4|34218.4|34266.4|34226.4|34271.1|34231.1|34256|34216|0
1632289800000|2021-09-22 05:50:00|34273.7|34233.7|34283.7|34243.7|34293.7|34253.7|34263.7|34223.7|4
1632290100000|2021-09-22 05:55:00|34288.7|34248.7|34293.7|34253.7|34306.1|34266.1|34283.7|34243.7|8
1632290400000|2021-09-22 06:00:00|34301.1|34261.1|34276.1|34236.1|34306.1|34266.1|34276.1|34236.1|7
1632290700000|2021-09-22 06:05:00|34283.7|34243.7|34293.8|34253.8|34296.4|34256.4|34281.1|34241.1|6
1632291000000|2021-09-22 06:10:00|34291.1|34251.1|34293.8|34253.8|34298.8|34258.8|34273.8|34233.8|15
1632291300000|2021-09-22 06:15:00|34288.8|34248.8|34293.8|34253.8|34301.1|34261.1|34283.8|34243.8|11
1632291600000|2021-09-22 06:20:00|34283.8|34243.8|34293.8|34253.8|34296.1|34256.1|34283.8|34243.8|7
1632291900000|2021-09-22 06:25:00|34301.1|34261.1|34286.1|34246.1|34301.1|34261.1|34283.8|34243.8|21
1632292200000|2021-09-22 06:30:00|34283.8|34243.8|34311.1|34271.1|34313.8|34273.8|34283.8|34243.8|20
1632292500000|2021-09-22 06:35:00|34308.4|34268.4|34283.8|34243.8|34308.4|34268.4|34276.1|34236.1|9
1632292800000|2021-09-22 06:40:00|34281.1|34241.1|34263.8|34223.8|34293.8|34253.8|34256.1|34216.1|47
1632293100000|2021-09-22 06:45:00|34268.8|34228.8|34263.8|34223.8|34283.8|34243.8|34256.1|34216.1|32
1632293400000|2021-09-22 06:50:00|34261.1|34221.1|34281.1|34241.1|34283.8|34243.8|34256.1|34216.1|12
1632293700000|2021-09-22 06:55:00|34276.1|34236.1|34293.8|34253.8|34303.8|34263.8|34276.1|34236.1|114
1632294000000|2021-09-22 07:00:00|34291.2|34251.2|34261.2|34221.2|34291.2|34251.2|34253.8|34213.8|10
1632294300000|2021-09-22 07:05:00|34263.8|34223.8|34276.2|34236.2|34283.8|34243.8|34243.8|34203.8|9
1632294600000|2021-09-22 07:10:00|34273.8|34233.8|34273.8|34233.8|34281.2|34241.2|34273.8|34233.8|8
1632294900000|2021-09-22 07:15:00|34271.2|34231.2|34246.5|34206.5|34281.5|34241.5|34243.9|34203.9|14
1632295200000|2021-09-22 07:20:00|34243.9|34203.9|34228.9|34188.9|34261.5|34221.5|34223.9|34183.9|39
1632295500000|2021-09-22 07:25:00|34226.2|34186.2|34226.2|34186.2|34231.5|34191.5|34223.9|34183.9|4
1632295800000|2021-09-22 07:30:00|34223.9|34183.9|34226.2|34186.2|34231.5|34191.5|34221.5|34181.5|61
1632296100000|2021-09-22 07:35:00|34223.9|34183.9|34223.9|34183.9|34226.2|34186.2|34223.9|34183.9|5
1632296400000|2021-09-22 07:40:00|34221.6|34181.6|34211.2|34171.2|34221.6|34181.6|34203.9|34163.9|49
1632296700000|2021-09-22 07:45:00|34216.2|34176.2|34213.9|34173.9|34226.2|34186.2|34206.2|34166.2|7
1632297000000|2021-09-22 07:50:00|34211.2|34171.2|34221.2|34181.2|34221.2|34181.2|34206.2|34166.2|5
1632297300000|2021-09-22 07:55:00|34216.2|34176.2|34228.9|34188.9|34231.6|34191.6|34216.2|34176.2|11
1632297600000|2021-09-22 08:00:00|34226.2|34186.2|34228.9|34188.9|34231.6|34191.6|34226.2|34186.2|11
1632297900000|2021-09-22 08:05:00|34231.6|34191.6|34231.6|34191.6|34231.6|34191.6|34226.3|34186.3|4
1632298200000|2021-09-22 08:10:00|34233.9|34193.9|34231.6|34191.6|34241.6|34201.6|34231.6|34191.6|7
1632298500000|2021-09-22 08:15:00|34233.9|34193.9|34233.9|34193.9|34253.9|34213.9|34226.3|34186.3|31
1632298800000|2021-09-22 08:20:00|34236.3|34196.3|34226.3|34186.3|34236.3|34196.3|34223.9|34183.9|14
1632299100000|2021-09-22 08:25:00|34223.9|34183.9|34216.3|34176.3|34231.3|34191.3|34216.3|34176.3|56
1632299400000|2021-09-22 08:30:00|34211.3|34171.3|34204|34164|34216.3|34176.3|34201.6|34161.6|14
1632299700000|2021-09-22 08:35:00|34201.6|34161.6|34201.6|34161.6|34201.6|34161.6|34201.6|34161.6|14
1632300000000|2021-09-22 08:40:00|34204|34164|34204|34164|34216.3|34176.3|34201.6|34161.6|135
1632300300000|2021-09-22 08:45:00|34206.3|34166.3|34221.7|34181.7|34226.3|34186.3|34201.6|34161.6|24
1632300600000|2021-09-22 08:50:00|34224|34184|34241.7|34201.7|34246.7|34206.7|34224|34184|18
1632300900000|2021-09-22 08:55:00|34244|34204|34254|34214|34264|34224|34244|34204|12
1632301200000|2021-09-22 09:00:00|34256.3|34216.3|34259|34219|34266.3|34226.3|34254|34214|13
1632301500000|2021-09-22 09:05:00|34261.7|34221.7|34261.7|34221.7|34261.7|34221.7|34259|34219|5
1632301800000|2021-09-22 09:10:00|34259|34219|34261.7|34221.7|34261.7|34221.7|34256.7|34216.7|6
1632302100000|2021-09-22 09:15:00|34264|34224|34271.7|34231.7|34291.7|34251.7|34261.7|34221.7|37
1632302400000|2021-09-22 09:20:00|34281.7|34241.7|34261.7|34221.7|34281.7|34241.7|34261.7|34221.7|10
1632302700000|2021-09-22 09:25:00|34264|34224|34264|34224|34271.7|34231.7|34261.7|34221.7|10
1632303000000|2021-09-22 09:30:00|34261.7|34221.7|34246.4|34206.4|34266.4|34226.4|34244|34204|27
1632303300000|2021-09-22 09:35:00|34241.7|34201.7|34239.1|34199.1|34246.4|34206.4|34234.1|34194.1|13
1632303600000|2021-09-22 09:40:00|34236.4|34196.4|34234.1|34194.1|34244.1|34204.1|34234.1|34194.1|6
1632303900000|2021-09-22 09:45:00|34236.4|34196.4|34226.4|34186.4|34244.1|34204.1|34221.4|34181.4|12
1632304200000|2021-09-22 09:50:00|34224.1|34184.1|34231.4|34191.4|34234.1|34194.1|34224.1|34184.1|6
1632304500000|2021-09-22 09:55:00|34224.1|34184.1|34216.4|34176.4|34234.1|34194.1|34216.4|34176.4|14
1632304800000|2021-09-22 10:00:00|34214.1|34174.1|34224.1|34184.1|34224.1|34184.1|34201.8|34161.8|50
1632305100000|2021-09-22 10:05:00|34219.1|34179.1|34211.8|34171.8|34224.1|34184.1|34211.8|34171.8|18
1632305400000|2021-09-22 10:10:00|34204.1|34164.1|34224.1|34184.1|34229.1|34189.1|34201.8|34161.8|23
1632305700000|2021-09-22 10:15:00|34226.4|34186.4|34204.1|34164.1|34229.1|34189.1|34204.1|34164.1|8
1632306000000|2021-09-22 10:20:00|34206.5|34166.5|34204.1|34164.1|34214.1|34174.1|34201.8|34161.8|25
1632306300000|2021-09-22 10:25:00|34206.5|34166.5|34196.5|34156.5|34211.5|34171.5|34184.1|34144.1|25
1632306600000|2021-09-22 10:30:00|34194.1|34154.1|34219.1|34179.1|34221.5|34181.5|34194.1|34154.1|8
1632306900000|2021-09-22 10:35:00|34216.5|34176.5|34214.1|34174.1|34226.5|34186.5|34214.1|34174.1|7
1632307200000|2021-09-22 10:40:00|34211.8|34171.8|34231.5|34191.5|34231.5|34191.5|34211.8|34171.8|11
1632307500000|2021-09-22 10:45:00|34234.2|34194.2|34226.8|34186.8|34234.2|34194.2|34224.2|34184.2|0
1632307800000|2021-09-22 10:50:00|34224.2|34184.2|34244.2|34204.2|34251.5|34211.5|34224.2|34184.2|23
1632308100000|2021-09-22 10:55:00|34249.2|34209.2|34254.2|34214.2|34256.8|34216.8|34236.5|34196.5|19
1632308400000|2021-09-22 11:00:00|34244.2|34204.2|34239.2|34199.2|34251.5|34211.5|34234.2|34194.2|12
1632308700000|2021-09-22 11:05:00|34241.5|34201.5|34224.2|34184.2|34251.8|34211.8|34224.2|34184.2|13
1632309000000|2021-09-22 11:10:00|34221.5|34181.5|34224.2|34184.2|34224.2|34184.2|34216.5|34176.5|11
1632309300000|2021-09-22 11:15:00|34219.2|34179.2|34221.5|34181.5|34224.2|34184.2|34216.5|34176.5|18
1632309600000|2021-09-22 11:20:00|34216.5|34176.5|34216.5|34176.5|34226.5|34186.5|34216.5|34176.5|7
1632309900000|2021-09-22 11:25:00|34221.5|34181.5|34224.2|34184.2|34224.2|34184.2|34219.2|34179.2|10
1632310200000|2021-09-22 11:30:00|34221.6|34181.6|34221.6|34181.6|34226.6|34186.6|34216.6|34176.6|29
1632310500000|2021-09-22 11:35:00|34216.6|34176.6|34244.2|34204.2|34246.6|34206.6|34216.6|34176.6|32
1632310800000|2021-09-22 11:40:00|34246.6|34206.6|34261.6|34221.6|34266.6|34226.6|34239.2|34199.2|31
1632311100000|2021-09-22 11:45:00|34266.6|34226.6|34266.6|34226.6|34269.2|34229.2|34256.6|34216.6|11
1632311400000|2021-09-22 11:50:00|34256.6|34216.6|34266.6|34226.6|34266.6|34226.6|34256.6|34216.6|17
1632311700000|2021-09-22 11:55:00|34264.3|34224.3|34254.3|34214.3|34264.3|34224.3|34246.6|34206.6|47
1632312000000|2021-09-22 12:00:00|34259.3|34219.3|34254.3|34214.3|34259.3|34219.3|34239.3|34199.3|82
1632312300000|2021-09-22 12:05:00|34251.9|34211.9|34244.3|34204.3|34254.3|34214.3|34239.3|34199.3|61
1632312600000|2021-09-22 12:10:00|34246.6|34206.6|34264.3|34224.3|34284.3|34244.3|34236.6|34196.6|147
1632312900000|2021-09-22 12:15:00|34261.9|34221.9|34261.9|34221.9|34271.6|34231.6|34244.3|34204.3|47
1632313200000|2021-09-22 12:20:00|34264.3|34224.3|34282|34242|34284.3|34244.3|34264.3|34224.3|28
1632313500000|2021-09-22 12:25:00|34284.3|34244.3|34306.6|34266.6|34314.3|34274.3|34282|34242|36
1632313800000|2021-09-22 12:30:00|34304.3|34264.3|34274.3|34234.3|34314.3|34274.3|34264.3|34224.3|69
1632314100000|2021-09-22 12:35:00|34281.6|34241.6|34262|34222|34281.6|34241.6|34242|34202|102
1632314400000|2021-09-22 12:40:00|34259.6|34219.6|34246.7|34206.7|34272|34232|34246.7|34206.7|41
1632317400000|2021-09-22 13:30:00|34197|34157|34232.1|34192.1|34242.1|34202.1|34154.4|34114.4|1323
1632317700000|2021-09-22 13:35:00|34234.4|34194.4|34294.4|34254.4|34322.1|34282.1|34226.7|34186.7|466
1632318000000|2021-09-22 13:40:00|34292.1|34252.1|34267.1|34227.1|34314.4|34274.4|34252.1|34212.1|443
1632318300000|2021-09-22 13:45:00|34264.4|34224.4|34289.7|34249.7|34314.7|34274.7|34264.4|34224.4|599
1632318600000|2021-09-22 13:50:00|34282.1|34242.1|34209.7|34169.7|34282.1|34242.1|34189.7|34149.7|345
1632318900000|2021-09-22 13:55:00|34212.1|34172.1|34277.1|34237.1|34279.7|34239.7|34202.1|34162.1|214
1632319200000|2021-09-22 14:00:00|34279.7|34239.7|34279.8|34239.8|34307.4|34267.4|34272.1|34232.1|145
1632319500000|2021-09-22 14:05:00|34282.1|34242.1|34329.8|34289.8|34332.1|34292.1|34262.1|34222.1|174
1632319800000|2021-09-22 14:10:00|34332.1|34292.1|34332.1|34292.1|34342.1|34302.1|34292.1|34252.1|244
1632320100000|2021-09-22 14:15:00|34329.8|34289.8|34339.8|34299.8|34342.1|34302.1|34272.1|34232.1|224
1632320400000|2021-09-22 14:20:00|34337.1|34297.1|34307.1|34267.1|34337.1|34297.1|34287.1|34247.1|143
1632320700000|2021-09-22 14:25:00|34302.1|34262.1|34372.1|34332.1|34372.1|34332.1|34292.1|34252.1|213
1632321000000|2021-09-22 14:30:00|34369.8|34329.8|34394.5|34354.5|34412.1|34372.1|34362.1|34322.1|213
1632321300000|2021-09-22 14:35:00|34384.5|34344.5|34336.8|34296.8|34384.5|34344.5|34324.5|34284.5|229
1632321600000|2021-09-22 14:40:00|34346.8|34306.8|34432.2|34392.2|34442.2|34402.2|34346.8|34306.8|534
1632321900000|2021-09-22 14:45:00|34439.8|34399.8|34459.8|34419.8|34504.5|34464.5|34439.8|34399.8|391
1632322200000|2021-09-22 14:50:00|34462.2|34422.2|34379.8|34339.8|34479.8|34439.8|34379.8|34339.8|295
1632322500000|2021-09-22 14:55:00|34382.2|34342.2|34404.5|34364.5|34426.9|34386.9|34374.5|34334.5|321
1632322800000|2021-09-22 15:00:00|34406.9|34366.9|34454.5|34414.5|34454.5|34414.5|34384.5|34344.5|305
1632323100000|2021-09-22 15:05:00|34464.5|34424.5|34466.9|34426.9|34524.5|34484.5|34446.9|34406.9|568
1632323400000|2021-09-22 15:10:00|34464.5|34424.5|34441.9|34401.9|34519.2|34479.2|34421.9|34381.9|961
1632323700000|2021-09-22 15:15:00|34446.9|34406.9|34476.9|34436.9|34486.9|34446.9|34431.9|34391.9|318
1632324000000|2021-09-22 15:20:00|34474.5|34434.5|34456.9|34416.9|34516.9|34476.9|34456.9|34416.9|211
1632324300000|2021-09-22 15:25:00|34454.6|34414.6|34504.6|34464.6|34506.9|34466.9|34429.2|34389.2|228
1632324600000|2021-09-22 15:30:00|34506.9|34466.9|34509.3|34469.3|34536.9|34496.9|34504.6|34464.6|293
1632324900000|2021-09-22 15:35:00|34506.9|34466.9|34411.9|34371.9|34506.9|34466.9|34379.3|34339.3|186
1632325200000|2021-09-22 15:40:00|34409.3|34369.3|34469.3|34429.3|34479.3|34439.3|34379.3|34339.3|142
1632325500000|2021-09-22 15:45:00|34459.3|34419.3|34416.9|34376.9|34471.9|34431.9|34416.9|34376.9|158
1632325800000|2021-09-22 15:50:00|34419.3|34379.3|34419.3|34379.3|34426.9|34386.9|34399.3|34359.3|73
1632326100000|2021-09-22 15:55:00|34416.9|34376.9|34399.3|34359.3|34419.3|34379.3|34359.3|34319.3|196
1632326400000|2021-09-22 16:00:00|34396.9|34356.9|34399.3|34359.3|34429.3|34389.3|34396.9|34356.9|195
1632326700000|2021-09-22 16:05:00|34401.6|34361.6|34369.3|34329.3|34409.3|34369.3|34369.3|34329.3|225
1632327000000|2021-09-22 16:10:00|34361.7|34321.7|34379.3|34339.3|34416.7|34376.7|34349.3|34309.3|351
1632327300000|2021-09-22 16:15:00|34387|34347|34377|34337|34399.3|34359.3|34361.7|34321.7|618
1632327600000|2021-09-22 16:20:00|34374.6|34334.6|34397|34357|34414.6|34374.6|34374.6|34334.6|92
1632327900000|2021-09-22 16:25:00|34394.6|34354.6|34344.6|34304.6|34394.6|34354.6|34344.6|34304.6|135
1632328200000|2021-09-22 16:30:00|34347|34307|34264.7|34224.7|34369.6|34329.6|34262.3|34222.3|452
1632328500000|2021-09-22 16:35:00|34274.7|34234.7|34304.7|34264.7|34314.7|34274.7|34259.7|34219.7|292
1632328800000|2021-09-22 16:40:00|34302.3|34262.3|34294.7|34254.7|34304.7|34264.7|34284.7|34244.7|94
1632329100000|2021-09-22 16:45:00|34284.7|34244.7|34287|34247|34287|34247|34264.7|34224.7|127
1632329400000|2021-09-22 16:50:00|34292|34252|34304.7|34264.7|34307|34267|34267|34227|186
1632329700000|2021-09-22 16:55:00|34294.7|34254.7|34277|34237|34294.7|34254.7|34267|34227|135
1632330000000|2021-09-22 17:00:00|34284.7|34244.7|34304.7|34264.7|34314.7|34274.7|34274.7|34234.7|134
1632330300000|2021-09-22 17:05:00|34302.4|34262.4|34304.7|34264.7|34307|34267|34294.7|34254.7|23
1632330600000|2021-09-22 17:10:00|34297.1|34257.1|34302.4|34262.4|34304.7|34264.7|34272.4|34232.4|107
1632330900000|2021-09-22 17:15:00|34304.7|34264.7|34314.7|34274.7|34324.7|34284.7|34304.7|34264.7|69
1632331200000|2021-09-22 17:20:00|34312.4|34272.4|34274.7|34234.7|34312.4|34272.4|34267.1|34227.1|105
1632331500000|2021-09-22 17:25:00|34277.4|34237.4|34264.7|34224.7|34304.7|34264.7|34264.7|34224.7|261
1632331800000|2021-09-22 17:30:00|34277.4|34237.4|34272.4|34232.4|34302.4|34262.4|34264.7|34224.7|139
1632332100000|2021-09-22 17:35:00|34274.7|34234.7|34274.7|34234.7|34292.4|34252.4|34264.7|34224.7|300
1632332400000|2021-09-22 17:40:00|34272.4|34232.4|34284.8|34244.8|34294.8|34254.8|34264.7|34224.7|102
1632332700000|2021-09-22 17:45:00|34287.1|34247.1|34304.8|34264.8|34304.8|34264.8|34284.8|34244.8|143
1632333000000|2021-09-22 17:50:00|34302.4|34262.4|34284.8|34244.8|34304.8|34264.8|34282.4|34242.4|929
1632333300000|2021-09-22 17:55:00|34282.4|34242.4|34332.4|34292.4|34332.4|34292.4|34282.4|34242.4|192
1632333600000|2021-09-22 18:00:00|34327.4|34287.4|34324.8|34284.8|34334.8|34294.8|34304.8|34264.8|162
1632333900000|2021-09-22 18:05:00|34317.1|34277.1|34324.8|34284.8|34342.1|34302.1|34302.1|34262.1|1065
1632334200000|2021-09-22 18:10:00|34317.1|34277.1|34321.8|34281.8|34339.5|34299.5|34297.1|34257.1|2249
1632334500000|2021-09-22 18:15:00|34319.5|34279.5|34327.2|34287.2|34351.9|34311.9|34311.8|34271.8|293
1632355200000|2021-09-23 00:00:00|34317.7|34277.7|34307.4|34267.4|34342.4|34302.4|34270|34230|170
1632355500000|2021-09-23 00:05:00|34305|34265|34290|34250|34312.7|34272.7|34290|34250|96
1632355800000|2021-09-23 00:10:00|34287.7|34247.7|34300|34260|34300|34260|34282.4|34242.4|29
1632356100000|2021-09-23 00:15:00|34297.7|34257.7|34292.7|34252.7|34302.7|34262.7|34287.7|34247.7|27
1632356400000|2021-09-23 00:20:00|34290|34250|34310|34270|34320|34280|34290|34250|54
1632356700000|2021-09-23 00:25:00|34307.7|34267.7|34317.7|34277.7|34320.1|34280.1|34302.7|34262.7|15
1632357000000|2021-09-23 00:30:00|34312.7|34272.7|34302.7|34262.7|34312.7|34272.7|34297.7|34257.7|36
1632357300000|2021-09-23 00:35:00|34305.1|34265.1|34310.1|34270.1|34320.1|34280.1|34302.7|34262.7|23
1632357600000|2021-09-23 00:40:00|34307.7|34267.7|34302.7|34262.7|34310.1|34270.1|34297.7|34257.7|23
1632357900000|2021-09-23 00:45:00|34300.1|34260.1|34307.7|34267.7|34310.1|34270.1|34300.1|34260.1|3
1632358200000|2021-09-23 00:50:00|34300.1|34260.1|34320.1|34280.1|34320.1|34280.1|34300.1|34260.1|41
1632358500000|2021-09-23 00:55:00|34315.1|34275.1|34310.1|34270.1|34320.1|34280.1|34310.1|34270.1|6
1632358800000|2021-09-23 01:00:00|34307.7|34267.7|34285.1|34245.1|34307.7|34267.7|34272.5|34232.5|41
1632359100000|2021-09-23 01:05:00|34282.7|34242.7|34280.1|34240.1|34290.1|34250.1|34277.8|34237.8|7
1632359400000|2021-09-23 01:10:00|34277.8|34237.8|34277.8|34237.8|34280.1|34240.1|34275.1|34235.1|13
1632359700000|2021-09-23 01:15:00|34280.1|34240.1|34267.8|34227.8|34280.1|34240.1|34265.1|34225.1|116
1632360000000|2021-09-23 01:20:00|34262.5|34222.5|34270.1|34230.1|34280.1|34240.1|34262.5|34222.5|34
1632360300000|2021-09-23 01:25:00|34267.5|34227.5|34270.1|34230.1|34272.5|34232.5|34262.5|34222.5|9
1632360600000|2021-09-23 01:30:00|34272.5|34232.5|34270.2|34230.2|34280.1|34240.1|34260.1|34220.1|77
1632360900000|2021-09-23 01:35:00|34262.5|34222.5|34267.5|34227.5|34270.2|34230.2|34262.5|34222.5|44
1632361200000|2021-09-23 01:40:00|34265.2|34225.2|34265.2|34225.2|34270.2|34230.2|34260.2|34220.2|9
1632361500000|2021-09-23 01:45:00|34267.8|34227.8|34260.2|34220.2|34270.2|34230.2|34257.8|34217.8|10
1632361800000|2021-09-23 01:50:00|34257.8|34217.8|34252.5|34212.5|34260.2|34220.2|34250.2|34210.2|79
1632362100000|2021-09-23 01:55:00|34250.2|34210.2|34252.6|34212.6|34260.2|34220.2|34250.2|34210.2|4
1632362400000|2021-09-23 02:00:00|34260.2|34220.2|34250.2|34210.2|34260.2|34220.2|34250.2|34210.2|21
1632362700000|2021-09-23 02:05:00|34252.6|34212.6|34230.2|34190.2|34255.2|34215.2|34230.2|34190.2|114
1632363000000|2021-09-23 02:10:00|34227.8|34187.8|34242.6|34202.6|34247.6|34207.6|34227.8|34187.8|18
1632363300000|2021-09-23 02:15:00|34250.2|34210.2|34267.9|34227.9|34270.2|34230.2|34247.6|34207.6|15
1632363600000|2021-09-23 02:20:00|34270.2|34230.2|34270.2|34230.2|34270.2|34230.2|34260.2|34220.2|9
1632363900000|2021-09-23 02:25:00|34265.2|34225.2|34282.9|34242.9|34290.2|34250.2|34265.2|34225.2|14
1632364200000|2021-09-23 02:30:00|34280.2|34240.2|34285.2|34245.2|34290.2|34250.2|34272.9|34232.9|48
1632364500000|2021-09-23 02:35:00|34282.9|34242.9|34280.3|34240.3|34290.2|34250.2|34280.2|34240.2|31
1632364800000|2021-09-23 02:40:00|34282.6|34242.6|34300.3|34260.3|34310.3|34270.3|34280.3|34240.3|30
1632365100000|2021-09-23 02:45:00|34302.6|34262.6|34305.3|34265.3|34310.3|34270.3|34290.3|34250.3|15
1632365400000|2021-09-23 02:50:00|34310.3|34270.3|34320.3|34280.3|34320.3|34280.3|34305.3|34265.3|9
1632365700000|2021-09-23 02:55:00|34315.3|34275.3|34290.3|34250.3|34315.3|34275.3|34280.3|34240.3|17
1632366000000|2021-09-23 03:00:00|34280.3|34240.3|34297.9|34257.9|34300.3|34260.3|34280.3|34240.3|11
1632366300000|2021-09-23 03:05:00|34292.9|34252.9|34300.3|34260.3|34300.3|34260.3|34290.3|34250.3|4
1632366600000|2021-09-23 03:10:00|||||||||5
1632366900000|2021-09-23 03:15:00|34310.3|34270.3|34320.3|34280.3|34320.3|34280.3|34310.3|34270.3|35
1632367200000|2021-09-23 03:20:00|34330.3|34290.3|34318|34278|34330.3|34290.3|34315.3|34275.3|37
1632367500000|2021-09-23 03:25:00|34308|34268|34300.3|34260.3|34310.3|34270.3|34290.3|34250.3|57
1632367800000|2021-09-23 03:30:00|34298|34258|34317.7|34277.7|34320.3|34280.3|34298|34258|7
1632368100000|2021-09-23 03:35:00|34315.3|34275.3|34300.3|34260.3|34320.3|34280.3|34300.3|34260.3|7
1632368400000|2021-09-23 03:40:00|34297.7|34257.7|34295.3|34255.3|34297.7|34257.7|34295.3|34255.3|1
1632368700000|2021-09-23 03:45:00|34290.3|34250.3|34280.4|34240.4|34292.7|34252.7|34278|34238|4
1632369000000|2021-09-23 03:50:00|34290.4|34250.4|34300.4|34260.4|34300.4|34260.4|34290.4|34250.4|7
1632369300000|2021-09-23 03:55:00|34297.7|34257.7|34290.4|34250.4|34297.7|34257.7|34290.4|34250.4|1
1632370200000|2021-09-23 04:10:00|34288|34248|34285.4|34245.4|34288|34248|34282.8|34242.8|2
1632370500000|2021-09-23 04:15:00|34282.8|34242.8|34280.4|34240.4|34282.8|34242.8|34280.4|34240.4|0
1632371100000|2021-09-23 04:25:00|34290.4|34250.4|34295.4|34255.4|34300.4|34260.4|34290.4|34250.4|3
1632371400000|2021-09-23 04:30:00|34292.8|34252.8|34290.4|34250.4|34297.8|34257.8|34290.4|34250.4|5
1632371700000|2021-09-23 04:35:00|34292.8|34252.8|34290.4|34250.4|34295.4|34255.4|34290.4|34250.4|4
1632372000000|2021-09-23 04:40:00|34288.1|34248.1|34290.4|34250.4|34290.4|34250.4|34288.1|34248.1|0
1632372300000|2021-09-23 04:45:00|34292.8|34252.8|34290.4|34250.4|34292.8|34252.8|34290.4|34250.4|0
1632372600000|2021-09-23 04:50:00|34290.5|34250.5|34290.5|34250.5|34290.5|34250.5|34290.5|34250.5|0
1632373200000|2021-09-23 05:00:00|34295.5|34255.5|34290.5|34250.5|34300.5|34260.5|34290.5|34250.5|12
1632373500000|2021-09-23 05:05:00|34285.5|34245.5|34290.5|34250.5|34290.5|34250.5|34285.5|34245.5|1
1632373800000|2021-09-23 05:10:00|34292.8|34252.8|34290.5|34250.5|34292.8|34252.8|34288.1|34248.1|1
1632374400000|2021-09-23 05:20:00|34288.1|34248.1|34288.1|34248.1|34288.1|34248.1|34288.1|34248.1|0
1632374700000|2021-09-23 05:25:00|34285.5|34245.5|34290.5|34250.5|34292.9|34252.9|34285.5|34245.5|4
1632375000000|2021-09-23 05:30:00|34292.9|34252.9|34340.5|34300.5|34340.5|34300.5|34290.5|34250.5|49
1632375300000|2021-09-23 05:35:00|34335.5|34295.5|34333.2|34293.2|34342.9|34302.9|34330.5|34290.5|2
1632375600000|2021-09-23 05:40:00|34335.5|34295.5|34343.2|34303.2|34355.8|34315.8|34330.5|34290.5|27
1632375900000|2021-09-23 05:45:00|34347.9|34307.9|34343.2|34303.2|34350.5|34310.5|34340.5|34300.5|6
1632376200000|2021-09-23 05:50:00|34340.5|34300.5|34350.5|34310.5|34360.5|34320.5|34340.5|34300.5|8
1632376500000|2021-09-23 05:55:00|34352.9|34312.9|34353.2|34313.2|34360.5|34320.5|34350.5|34310.5|3
1632376800000|2021-09-23 06:00:00|34355.6|34315.6|34363.2|34323.2|34370.6|34330.6|34350.6|34310.6|7
1632377100000|2021-09-23 06:05:00|34365.6|34325.6|34350.6|34310.6|34365.6|34325.6|34343.2|34303.2|9
1632377400000|2021-09-23 06:10:00|34347.9|34307.9|34363.2|34323.2|34373.2|34333.2|34347.9|34307.9|90
1632377700000|2021-09-23 06:15:00|34358.2|34318.2|34358.2|34318.2|34358.2|34318.2|34343.2|34303.2|27
1632378000000|2021-09-23 06:20:00|34355.8|34315.8|34375.8|34335.8|34383.2|34343.2|34355.8|34315.8|18
1632378300000|2021-09-23 06:25:00|34378.2|34338.2|34370.6|34330.6|34388.2|34348.2|34358.2|34318.2|33
1632378600000|2021-09-23 06:30:00|34373.2|34333.2|34380.6|34340.6|34388|34348|34373.2|34333.2|1
1632378900000|2021-09-23 06:35:00|34385.6|34345.6|34410.6|34370.6|34420.6|34380.6|34383|34343|25
1632379200000|2021-09-23 06:40:00|34408|34368|34380.6|34340.6|34408|34368|34375.6|34335.6|15
1632379500000|2021-09-23 06:45:00|34383|34343|34368|34328|34393|34353|34368|34328|9
1632379800000|2021-09-23 06:50:00|34358|34318|34340.6|34300.6|34360.6|34320.6|34330.6|34290.6|52
1632380100000|2021-09-23 06:55:00|34343|34303|34360.6|34320.6|34360.6|34320.6|34335.6|34295.6|78
1632380400000|2021-09-23 07:00:00|34358|34318|34373.3|34333.3|34380.6|34340.6|34355.6|34315.6|10
1632380700000|2021-09-23 07:05:00|34375.6|34335.6|34350.7|34310.7|34380.6|34340.6|34350.7|34310.7|27
1632381000000|2021-09-23 07:10:00|34353.3|34313.3|34343|34303|34370.7|34330.7|34340.7|34300.7|29
1632381300000|2021-09-23 07:15:00|34340.7|34300.7|34355.7|34315.7|34360.7|34320.7|34340.7|34300.7|10
1632381600000|2021-09-23 07:20:00|34358|34318|34360.7|34320.7|34370.7|34330.7|34350.7|34310.7|13
1632381900000|2021-09-23 07:25:00|34355.7|34315.7|34365.7|34325.7|34368.1|34328.1|34350.7|34310.7|11
1632382200000|2021-09-23 07:30:00|34363.1|34323.1|34368.1|34328.1|34380.7|34340.7|34355.7|34315.7|5
1632382500000|2021-09-23 07:35:00|34370.7|34330.7|34355.7|34315.7|34370.7|34330.7|34355.7|34315.7|7
1632382800000|2021-09-23 07:40:00|34360.7|34320.7|34370.7|34330.7|34380.7|34340.7|34355.7|34315.7|18
1632383100000|2021-09-23 07:45:00|34368.3|34328.3|34300.7|34260.7|34370.7|34330.7|34300.7|34260.7|86
1632383400000|2021-09-23 07:50:00|34298.1|34258.1|34300.7|34260.7|34300.7|34260.7|34280.7|34240.7|69
1632383700000|2021-09-23 07:55:00|34303.1|34263.1|34290.7|34250.7|34308.1|34268.1|34280.7|34240.7|28
1632384000000|2021-09-23 08:00:00|34293.4|34253.4|34300.7|34260.7|34303.1|34263.1|34293.4|34253.4|6
1632384300000|2021-09-23 08:05:00|34310.7|34270.7|34298.1|34258.1|34313.4|34273.4|34298.1|34258.1|11
1632384600000|2021-09-23 08:10:00|34300.7|34260.7|34298.1|34258.1|34310.7|34270.7|34290.8|34250.8|5
1632384900000|2021-09-23 08:15:00|34300.8|34260.8|34290.8|34250.8|34300.8|34260.8|34290.8|34250.8|2
1632385200000|2021-09-23 08:20:00|34300.8|34260.8|34293.1|34253.1|34300.8|34260.8|34293.1|34253.1|2
1632385500000|2021-09-23 08:25:00|34290.8|34250.8|34288.1|34248.1|34300.8|34260.8|34283.1|34243.1|16
1632385800000|2021-09-23 08:30:00|34290.8|34250.8|34283.2|34243.2|34310.8|34270.8|34280.8|34240.8|70
1632386100000|2021-09-23 08:35:00|34288.2|34248.2|34263.2|34223.2|34290.8|34250.8|34263.2|34223.2|43
1632386400000|2021-09-23 08:40:00|34260.8|34220.8|34243.2|34203.2|34263.2|34223.2|34240.8|34200.8|27
1632386700000|2021-09-23 08:45:00|34240.8|34200.8|34250.8|34210.8|34253.2|34213.2|34240.8|34200.8|26
1632387000000|2021-09-23 08:50:00|34258.2|34218.2|34243.2|34203.2|34260.8|34220.8|34243.2|34203.2|25
1632387300000|2021-09-23 08:55:00|34248.2|34208.2|34243.2|34203.2|34250.8|34210.8|34243.2|34203.2|37
1632387600000|2021-09-23 09:00:00|34240.8|34200.8|34235.8|34195.8|34243.2|34203.2|34230.8|34190.8|33
1632387900000|2021-09-23 09:05:00|34238.2|34198.2|34240.8|34200.8|34243.2|34203.2|34233.2|34193.2|19
1632388200000|2021-09-23 09:10:00|34243.2|34203.2|34250.8|34210.8|34253.2|34213.2|34238.5|34198.5|16
1632388500000|2021-09-23 09:15:00|34248.5|34208.5|34230.8|34190.8|34253.2|34213.2|34230.8|34190.8|45
1632388800000|2021-09-23 09:20:00|34213.2|34173.2|34203.2|34163.2|34223.2|34183.2|34200.9|34160.9|23
1632389100000|2021-09-23 09:25:00|34208.2|34168.2|34190.9|34150.9|34213.2|34173.2|34190.9|34150.9|38
1632389400000|2021-09-23 09:30:00|34193.2|34153.2|34170.9|34130.9|34193.2|34153.2|34168.5|34128.5|69
1632389700000|2021-09-23 09:35:00|34173.2|34133.2|34183.3|34143.3|34190.9|34150.9|34170.9|34130.9|17
1632390000000|2021-09-23 09:40:00|34190.9|34150.9|34190.9|34150.9|34193.3|34153.3|34183.3|34143.3|37
1632390300000|2021-09-23 09:45:00|34188.5|34148.5|34190.9|34150.9|34195.9|34155.9|34183.3|34143.3|15
1632390600000|2021-09-23 09:50:00|34198.5|34158.5|34193.3|34153.3|34205.9|34165.9|34188.5|34148.5|20
1632390900000|2021-09-23 09:55:00|34188.3|34148.3|34200.9|34160.9|34203.3|34163.3|34183.3|34143.3|30
1632391200000|2021-09-23 10:00:00|34203.3|34163.3|34210.9|34170.9|34210.9|34170.9|34200.9|34160.9|17
1632391500000|2021-09-23 10:05:00|34208.3|34168.3|34190.9|34150.9|34208.3|34168.3|34188.3|34148.3|29
1632391800000|2021-09-23 10:10:00|34188.3|34148.3|34228.3|34188.3|34233.3|34193.3|34183.3|34143.3|80
1632392100000|2021-09-23 10:15:00|34223.3|34183.3|34233.3|34193.3|34243.3|34203.3|34223.3|34183.3|28
1632392400000|2021-09-23 10:20:00|34230.9|34190.9|34243.3|34203.3|34243.3|34203.3|34225.9|34185.9|8
1632392700000|2021-09-23 10:25:00|34235.9|34195.9|34258.3|34218.3|34260.9|34220.9|34235.9|34195.9|34
1632393000000|2021-09-23 10:30:00|34263.3|34223.3|34271|34231|34286|34246|34261|34221|118
1632393300000|2021-09-23 10:35:00|34273.3|34233.3|34271|34231|34278.3|34238.3|34271|34231|14
1632393600000|2021-09-23 10:40:00|34273.3|34233.3|34288.4|34248.4|34293.4|34253.4|34271|34231|19
1632393900000|2021-09-23 10:45:00|34283.4|34243.4|34278.4|34238.4|34293.4|34253.4|34271|34231|58
1632394200000|2021-09-23 10:50:00|34273.4|34233.4|34288.4|34248.4|34293.4|34253.4|34271|34231|9
1632394500000|2021-09-23 10:55:00|34291|34251|34298.4|34258.4|34303.4|34263.4|34291|34251|8
1632394800000|2021-09-23 11:00:00|34301|34261|34291|34251|34308.4|34268.4|34291|34251|66
1632395100000|2021-09-23 11:05:00|34283.4|34243.4|34301|34261|34301|34261|34283.4|34243.4|32
1632395400000|2021-09-23 11:10:00|34303.4|34263.4|34321|34281|34331|34291|34301|34261|50
1632395700000|2021-09-23 11:15:00|34323.4|34283.4|34318.4|34278.4|34343.4|34303.4|34316|34276|54
1632396000000|2021-09-23 11:20:00|34321|34281|34311|34271|34321|34281|34308.4|34268.4|9
1632396300000|2021-09-23 11:25:00|34308.4|34268.4|34271|34231|34311|34271|34268.7|34228.7|53
1632396600000|2021-09-23 11:30:00|34268.7|34228.7|34261.1|34221.1|34271.1|34231.1|34258.7|34218.7|13
1632396900000|2021-09-23 11:35:00|34253.4|34213.4|34251.1|34211.1|34261.1|34221.1|34243.4|34203.4|38
1632397200000|2021-09-23 11:40:00|34248.4|34208.4|34241.1|34201.1|34253.4|34213.4|34238.7|34198.7|48
1632397500000|2021-09-23 11:45:00|34238.4|34198.4|34243.5|34203.5|34248.4|34208.4|34233.4|34193.4|24
1632397800000|2021-09-23 11:50:00|34246.1|34206.1|34251.1|34211.1|34261.1|34221.1|34246.1|34206.1|27
1632398100000|2021-09-23 11:55:00|34246.1|34206.1|34241.1|34201.1|34246.1|34206.1|34233.5|34193.5|57
1632398400000|2021-09-23 12:00:00|34233.5|34193.5|34251.1|34211.1|34251.1|34211.1|34233.5|34193.5|72
1632398700000|2021-09-23 12:05:00|34248.5|34208.5|34221.1|34181.1|34251.1|34211.1|34221.1|34181.1|39
1632399000000|2021-09-23 12:10:00|34223.5|34183.5|34223.5|34183.5|34236.1|34196.1|34213.5|34173.5|91
1632399300000|2021-09-23 12:15:00|34221.1|34181.1|34223.5|34183.5|34233.5|34193.5|34221.1|34181.1|48
1632399600000|2021-09-23 12:20:00|34221.1|34181.1|34223.5|34183.5|34223.5|34183.5|34221.1|34181.1|54
1632399900000|2021-09-23 12:25:00|34213.5|34173.5|34181.1|34141.1|34213.5|34173.5|34181.1|34141.1|81
1632400200000|2021-09-23 12:30:00|34186.1|34146.1|34231.1|34191.1|34241.1|34201.1|34181.1|34141.1|139
1632400500000|2021-09-23 12:35:00|34223.5|34183.5|34251.1|34211.1|34251.1|34211.1|34213.5|34173.5|116
1632400800000|2021-09-23 12:40:00|34248.8|34208.8|34253.5|34213.5|34273.5|34233.5|34241.1|34201.1|88
1632403800000|2021-09-23 13:30:00|34236.2|34196.2|34168.6|34128.6|34251.2|34211.2|34163.6|34123.6|1242
1632404100000|2021-09-23 13:35:00|34173.6|34133.6|34053.6|34013.6|34173.6|34133.6|34033.6|33993.6|2160
1632404400000|2021-09-23 13:40:00|34043.6|34003.6|34063.6|34023.6|34083.6|34043.6|34033.6|33993.6|789
1632404700000|2021-09-23 13:45:00|34051.2|34011.2|34078.4|34038.4|34086|34046|34028.6|33988.6|626
1632405000000|2021-09-23 13:50:00|34081|34041|34181.3|34141.3|34188.9|34148.9|34036|33996|651
1632405300000|2021-09-23 13:55:00|34183.6|34143.6|34181.3|34141.3|34221.3|34181.3|34173.6|34133.6|212
1632405600000|2021-09-23 14:00:00|34173.7|34133.7|34153.7|34113.7|34173.7|34133.7|34126|34086|288
1632405900000|2021-09-23 14:05:00|34151|34111|34141.3|34101.3|34161.3|34121.3|34131.3|34091.3|682
1632406200000|2021-09-23 14:10:00|34143.7|34103.7|34211.3|34171.3|34218.9|34178.9|34141.3|34101.3|714
1632406500000|2021-09-23 14:15:00|34213.7|34173.7|34203.7|34163.7|34223.7|34183.7|34181.3|34141.3|366
1632406800000|2021-09-23 14:20:00|34201.1|34161.1|34196.1|34156.1|34223.7|34183.7|34186.1|34146.1|201
1632407100000|2021-09-23 14:25:00|34193.7|34153.7|34163.5|34123.5|34203.7|34163.7|34146.1|34106.1|137
1632407400000|2021-09-23 14:30:00|34158.5|34118.5|34098.5|34058.5|34161.1|34121.1|34078.5|34038.5|264
1632407700000|2021-09-23 14:35:00|34096.1|34056.1|34116.1|34076.1|34118.5|34078.5|34096.1|34056.1|140
1632408000000|2021-09-23 14:40:00|34113.5|34073.5|34116.1|34076.1|34126.1|34086.1|34106.1|34066.1|214
1632408300000|2021-09-23 14:45:00|34113.7|34073.7|34116.1|34076.1|34126.1|34086.1|34106.1|34066.1|544
1632408600000|2021-09-23 14:50:00|34113.7|34073.7|34153.7|34113.7|34156.1|34116.1|34106.1|34066.1|108
1632408900000|2021-09-23 14:55:00|34151.1|34111.1|34168.5|34128.5|34178.5|34138.5|34143.7|34103.7|205
1632409200000|2021-09-23 15:00:00|34176.1|34136.1|34206.1|34166.1|34213.7|34173.7|34166.1|34126.1|1126
1632409500000|2021-09-23 15:05:00|34211.1|34171.1|34203.8|34163.8|34238.8|34198.8|34193.8|34153.8|347
1632409800000|2021-09-23 15:10:00|34201.4|34161.4|34178.8|34138.8|34211.4|34171.4|34173.8|34133.8|180
1632410100000|2021-09-23 15:15:00|34173.8|34133.8|34163.8|34123.8|34183.8|34143.8|34158.8|34118.8|109
1632410400000|2021-09-23 15:20:00|34158.8|34118.8|34163.8|34123.8|34203.8|34163.8|34153.8|34113.8|169
1632410700000|2021-09-23 15:25:00|34161.4|34121.4|34148.8|34108.8|34163.8|34123.8|34128.8|34088.8|151
1632411000000|2021-09-23 15:30:00|34146.2|34106.2|34131.4|34091.4|34153.8|34113.8|34123.8|34083.8|114
1632411300000|2021-09-23 15:35:00|34123.8|34083.8|34151.4|34111.4|34153.8|34113.8|34111.4|34071.4|128
1632411600000|2021-09-23 15:40:00|34143.8|34103.8|34183.8|34143.8|34193.8|34153.8|34141.4|34101.4|121
1632411900000|2021-09-23 15:45:00|34181.4|34141.4|34233.8|34193.8|34243.8|34203.8|34171.4|34131.4|128
1632412200000|2021-09-23 15:50:00|34241.4|34201.4|34193.8|34153.8|34258.8|34218.8|34191.4|34151.4|204
1632412500000|2021-09-23 15:55:00|34188.8|34148.8|34223.8|34183.8|34226.4|34186.4|34183.8|34143.8|243
1632412800000|2021-09-23 16:00:00|34221.4|34181.4|34133.8|34093.8|34233.8|34193.8|34133.8|34093.8|199
1632413100000|2021-09-23 16:05:00|34143.8|34103.8|34153.8|34113.8|34173.8|34133.8|34133.8|34093.8|699
1632413400000|2021-09-23 16:10:00|34151.5|34111.5|34118.9|34078.9|34161.5|34121.5|34118.9|34078.9|290
1632413700000|2021-09-23 16:15:00|34121.5|34081.5|34143.9|34103.9|34143.9|34103.9|34103.9|34063.9|196
1632414000000|2021-09-23 16:20:00|34141.5|34101.5|34183.9|34143.9|34193.9|34153.9|34133.9|34093.9|111
1632414300000|2021-09-23 16:25:00|34188.9|34148.9|34183.9|34143.9|34198.9|34158.9|34153.9|34113.9|156
1632414600000|2021-09-23 16:30:00|34179.1|34139.1|34173.9|34133.9|34203.9|34163.9|34153.9|34113.9|86
1632414900000|2021-09-23 16:35:00|34171.5|34131.5|34173.9|34133.9|34186.5|34146.5|34171.5|34131.5|78
1632415200000|2021-09-23 16:40:00|34178.9|34138.9|34183.9|34143.9|34183.9|34143.9|34173.9|34133.9|216
1632415500000|2021-09-23 16:45:00|34191.5|34151.5|34193.9|34153.9|34193.9|34153.9|34183.9|34143.9|77
1632415800000|2021-09-23 16:50:00|34211.5|34171.5|34181.5|34141.5|34223.9|34183.9|34181.5|34141.5|83
1632416100000|2021-09-23 16:55:00|34183.9|34143.9|34193.9|34153.9|34193.9|34153.9|34173.9|34133.9|202
1632416400000|2021-09-23 17:00:00|34191.5|34151.5|34181.5|34141.5|34201.5|34161.5|34173.9|34133.9|132
1632416700000|2021-09-23 17:05:00|34183.9|34143.9|34203.9|34163.9|34211.6|34171.6|34181.5|34141.5|76
1632417000000|2021-09-23 17:10:00|34193.9|34153.9|34221.6|34181.6|34229.2|34189.2|34188.9|34148.9|112
1632417300000|2021-09-23 17:15:00|34219.2|34179.2|34241.6|34201.6|34244|34204|34211.6|34171.6|136
1632417600000|2021-09-23 17:20:00|34244|34204|34201.6|34161.6|34244|34204|34194|34154|162
1632417900000|2021-09-23 17:25:00|34194|34154|34221.6|34181.6|34221.6|34181.6|34184|34144|78
1632418200000|2021-09-23 17:30:00|34224|34184|34211.6|34171.6|34224|34184|34204|34164|68
1632418500000|2021-09-23 17:35:00|34209.2|34169.2|34211.6|34171.6|34231.6|34191.6|34199.2|34159.2|1585
1632418800000|2021-09-23 17:40:00|34219.2|34179.2|34221.6|34181.6|34231.6|34191.6|34211.6|34171.6|89
1632419100000|2021-09-23 17:45:00|34219.2|34179.2|34221.6|34181.6|34241.6|34201.6|34209.2|34169.2|107
1632419400000|2021-09-23 17:50:00|34211.6|34171.6|34211.6|34171.6|34221.6|34181.6|34209.2|34169.2|148
1632419700000|2021-09-23 17:55:00|34214|34174|34201.6|34161.6|34214|34174|34191.6|34151.6|202
1632420000000|2021-09-23 18:00:00|34199.2|34159.2|34201.6|34161.6|34214|34174|34194|34154|276
1632420300000|2021-09-23 18:05:00|34211.6|34171.6|34196.6|34156.6|34221.6|34181.6|34191.6|34151.6|314
1632420600000|2021-09-23 18:10:00|34194|34154|34156.6|34116.6|34196.6|34156.6|34141.6|34101.6|1187
1632420900000|2021-09-23 18:15:00|34159.3|34119.3|34174|34134|34201.7|34161.7|34154|34114|671
1632441600000|2021-09-24 00:00:00|34144.8|34104.8|34082.2|34042.2|34152.2|34112.2|34082.2|34042.2|149
1632441900000|2021-09-24 00:05:00|34092.2|34052.2|34099.8|34059.8|34112.2|34072.2|34092.2|34052.2|63
1632442200000|2021-09-24 00:10:00|34104.8|34064.8|34129.8|34089.8|34139.8|34099.8|34104.8|34064.8|71
1632442500000|2021-09-24 00:15:00|34134.8|34094.8|34109.8|34069.8|34139.8|34099.8|34102.2|34062.2|35
1632442800000|2021-09-24 00:20:00|34114.8|34074.8|34119.8|34079.8|34124.8|34084.8|34109.8|34069.8|11
1632443100000|2021-09-24 00:25:00|34124.8|34084.8|34109.8|34069.8|34124.8|34084.8|34099.8|34059.8|16
1632443400000|2021-09-24 00:30:00|34112.2|34072.2|34109.8|34069.8|34119.8|34079.8|34104.8|34064.8|10
1632443700000|2021-09-24 00:35:00|34119.8|34079.8|34119.8|34079.8|34129.8|34089.8|34119.8|34079.8|21
1632444000000|2021-09-24 00:40:00|34112.2|34072.2|34109.8|34069.8|34114.8|34074.8|34102.2|34062.2|17
1632444300000|2021-09-24 00:45:00|34112.2|34072.2|34109.8|34069.8|34114.8|34074.8|34104.8|34064.8|17
1632444600000|2021-09-24 00:50:00|34112.2|34072.2|34112.2|34072.2|34122.2|34082.2|34109.8|34069.8|7
1632444900000|2021-09-24 00:55:00|34109.8|34069.8|34099.9|34059.9|34112.3|34072.3|34099.9|34059.9|16
1632445200000|2021-09-24 01:00:00|34102.3|34062.3|34084.9|34044.9|34104.9|34064.9|34084.9|34044.9|99
1632445500000|2021-09-24 01:05:00|34082.3|34042.3|34089.9|34049.9|34092.3|34052.3|34082.3|34042.3|24
1632445800000|2021-09-24 01:10:00|34092.3|34052.3|34092.3|34052.3|34094.9|34054.9|34079.9|34039.9|22
1632446100000|2021-09-24 01:15:00|34094.9|34054.9|34099.9|34059.9|34102.3|34062.3|34089.9|34049.9|5
1632446400000|2021-09-24 01:20:00|34102.3|34062.3|34114.9|34074.9|34114.9|34074.9|34099.9|34059.9|6
1632446700000|2021-09-24 01:25:00|34119.9|34079.9|34139.9|34099.9|34139.9|34099.9|34119.9|34079.9|8
1632447000000|2021-09-24 01:30:00|34142.3|34102.3|34149.9|34109.9|34149.9|34109.9|34139.9|34099.9|8
1632447300000|2021-09-24 01:35:00|34152.3|34112.3|34179.9|34139.9|34179.9|34139.9|34149.9|34109.9|35
1632447600000|2021-09-24 01:40:00|34182.3|34142.3|34174.9|34134.9|34182.3|34142.3|34174.9|34134.9|16
1632447900000|2021-09-24 01:45:00|34177.3|34137.3|34172.3|34132.3|34182.3|34142.3|34172.3|34132.3|6
1632448200000|2021-09-24 01:50:00|34169.9|34129.9|34172.3|34132.3|34182.3|34142.3|34169.9|34129.9|24
1632448500000|2021-09-24 01:55:00|34169.9|34129.9|34169.9|34129.9|34182.3|34142.3|34169.9|34129.9|10
1632448800000|2021-09-24 02:00:00|34172.3|34132.3|34174.9|34134.9|34179.9|34139.9|34169.9|34129.9|9
1632449100000|2021-09-24 02:05:00|34177.4|34137.4|34190|34150|34195|34155|34175|34135|12
1632449400000|2021-09-24 02:10:00|34192.4|34152.4|34180|34140|34192.4|34152.4|34175|34135|5
1632449700000|2021-09-24 02:15:00|34177.6|34137.6|34180|34140|34190|34150|34175|34135|148
1632450000000|2021-09-24 02:20:00|34182.4|34142.4|34180|34140|34182.4|34142.4|34175|34135|3
1632450300000|2021-09-24 02:25:00|34182.4|34142.4|34182.4|34142.4|34182.4|34142.4|34180|34140|13
1632450600000|2021-09-24 02:30:00|34190|34150|34235|34195|34240|34200|34190|34150|104
1632450900000|2021-09-24 02:35:00|34230|34190|34232.4|34192.4|34240|34200|34230|34190|26
1632451200000|2021-09-24 02:40:00|34235|34195|34240|34200|34240|34200|34230|34190|38
1632451500000|2021-09-24 02:45:00|34237.4|34197.4|34225|34185|34240|34200|34215|34175|34
1632451800000|2021-09-24 02:50:00|34230|34190|34230|34190|34232.4|34192.4|34222.4|34182.4|8
1632452100000|2021-09-24 02:55:00|34240|34200|34232.4|34192.4|34240|34200|34230|34190|5
1632452400000|2021-09-24 03:00:00|34235|34195|34235|34195|34260|34220|34235|34195|83
1632452700000|2021-09-24 03:05:00|34237.6|34197.6|34212.4|34172.4|34245|34205|34202.4|34162.4|28
1632453000000|2021-09-24 03:10:00|34212.5|34172.5|34200.1|34160.1|34222.5|34182.5|34192.5|34152.5|16
1632453300000|2021-09-24 03:15:00|34192.5|34152.5|34195.1|34155.1|34200.1|34160.1|34190.1|34150.1|28
1632453600000|2021-09-24 03:20:00|34200.1|34160.1|34190.1|34150.1|34200.1|34160.1|34190.1|34150.1|3
1632453900000|2021-09-24 03:25:00|34195.1|34155.1|34190.1|34150.1|34200.1|34160.1|34190.1|34150.1|11
1632454200000|2021-09-24 03:30:00|34192.5|34152.5|34190.1|34150.1|34192.5|34152.5|34190.1|34150.1|12
1632454500000|2021-09-24 03:35:00|||||||||4
1632454800000|2021-09-24 03:40:00|||||||||2
1632455100000|2021-09-24 03:45:00|||||||||3
1632455400000|2021-09-24 03:50:00|34192.5|34152.5|34180.1|34140.1|34192.5|34152.5|34175.1|34135.1|5
1632455700000|2021-09-24 03:55:00|34175.3|34135.3|34170.1|34130.1|34180.1|34140.1|34170.1|34130.1|5
1632456000000|2021-09-24 04:00:00|34180.1|34140.1|34190.1|34150.1|34192.5|34152.5|34180.1|34140.1|36
1632456300000|2021-09-24 04:05:00|34192.5|34152.5|34190.1|34150.1|34192.5|34152.5|34190.1|34150.1|4
1632456600000|2021-09-24 04:10:00|34185.1|34145.1|34175.1|34135.1|34185.1|34145.1|34175.1|34135.1|8
1632456900000|2021-09-24 04:15:00|34172.5|34132.5|34175.1|34135.1|34182.6|34142.6|34172.5|34132.5|3
1632457200000|2021-09-24 04:20:00|34175.2|34135.2|34175.2|34135.2|34175.2|34135.2|34172.6|34132.6|0
1632457500000|2021-09-24 04:25:00|34172.6|34132.6|34172.6|34132.6|34172.6|34132.6|34172.6|34132.6|1
1632457800000|2021-09-24 04:30:00|34170.2|34130.2|34170.2|34130.2|34172.6|34132.6|34170.2|34130.2|3
1632458100000|2021-09-24 04:35:00|34172.6|34132.6|34172.6|34132.6|34172.6|34132.6|34170.2|34130.2|4
1632458400000|2021-09-24 04:40:00|34170.2|34130.2|34172.6|34132.6|34175.2|34135.2|34170.2|34130.2|16
1632459000000|2021-09-24 04:50:00|34180.2|34140.2|34175.2|34135.2|34182.6|34142.6|34170.2|34130.2|4
1632459300000|2021-09-24 04:55:00|34172.6|34132.6|34175.2|34135.2|34175.2|34135.2|34172.6|34132.6|3
1632459600000|2021-09-24 05:00:00|34182.6|34142.6|34175.2|34135.2|34182.6|34142.6|34175.2|34135.2|0
1632459900000|2021-09-24 05:05:00|34177.8|34137.8|34175.2|34135.2|34182.6|34142.6|34175.2|34135.2|5
1632460200000|2021-09-24 05:10:00|34177.8|34137.8|34190.2|34150.2|34190.2|34150.2|34172.6|34132.6|5
1632460500000|2021-09-24 05:15:00|34185.2|34145.2|34180.2|34140.2|34185.2|34145.2|34172.6|34132.6|7
1632460800000|2021-09-24 05:20:00|34182.6|34142.6|34192.7|34152.7|34192.7|34152.7|34182.6|34142.6|2
1632461100000|2021-09-24 05:25:00|34185.2|34145.2|34180.3|34140.3|34192.7|34152.7|34180.3|34140.3|5
1632461400000|2021-09-24 05:30:00|34182.7|34142.7|34180.3|34140.3|34195.3|34155.3|34177.7|34137.7|4
1632461700000|2021-09-24 05:35:00|34182.7|34142.7|34182.7|34142.7|34182.7|34142.7|34177.7|34137.7|0
1632462000000|2021-09-24 05:40:00|34180.3|34140.3|34182.7|34142.7|34185.3|34145.3|34180.3|34140.3|2
1632462300000|2021-09-24 05:45:00|34180.3|34140.3|34180.3|34140.3|34182.7|34142.7|34180.1|34140.1|4
1632462600000|2021-09-24 05:50:00|34182.7|34142.7|34185.3|34145.3|34190.3|34150.3|34175.3|34135.3|4
1632462900000|2021-09-24 05:55:00|34190.3|34150.3|34207.7|34167.7|34212.7|34172.7|34190.3|34150.3|30
1632463200000|2021-09-24 06:00:00|34212.7|34172.7|34205.3|34165.3|34222.7|34182.7|34202.7|34162.7|16
1632463500000|2021-09-24 06:05:00|34212.7|34172.7|34222.7|34182.7|34232.7|34192.7|34202.7|34162.7|25
1632463800000|2021-09-24 06:10:00|34220.3|34180.3|34217.7|34177.7|34232.7|34192.7|34212.7|34172.7|9
1632464100000|2021-09-24 06:15:00|34220.1|34180.1|34222.7|34182.7|34232.7|34192.7|34202.7|34162.7|19
1632464400000|2021-09-24 06:20:00|34225.3|34185.3|34232.7|34192.7|34232.7|34192.7|34212.7|34172.7|16
1632464700000|2021-09-24 06:25:00|34235.3|34195.3|34232.7|34192.7|34247.7|34207.7|34227.7|34187.7|8
1632465000000|2021-09-24 06:30:00|34227.7|34187.7|34232.8|34192.8|34232.8|34192.8|34200.2|34160.2|22
1632465300000|2021-09-24 06:35:00|34237.8|34197.8|34235.2|34195.2|34242.8|34202.8|34227.8|34187.8|7
1632465600000|2021-09-24 06:40:00|34232.8|34192.8|34210.2|34170.2|34235.2|34195.2|34207.8|34167.8|10
1632465900000|2021-09-24 06:45:00|34207.8|34167.8|34222.8|34182.8|34227.8|34187.8|34207.8|34167.8|16
1632466200000|2021-09-24 06:50:00|34220.2|34180.2|34220.2|34180.2|34222.8|34182.8|34215.4|34175.4|1
1632466500000|2021-09-24 06:55:00|34217.8|34177.8|34212.8|34172.8|34222.8|34182.8|34212.8|34172.8|4
1632466800000|2021-09-24 07:00:00|34210.2|34170.2|34200.2|34160.2|34212.8|34172.8|34195.2|34155.2|24
1632467100000|2021-09-24 07:05:00|34192.8|34152.8|34212.8|34172.8|34212.8|34172.8|34190.2|34150.2|21
1632467400000|2021-09-24 07:10:00|34207.8|34167.8|34212.8|34172.8|34215.4|34175.4|34197.8|34157.8|19
1632467700000|2021-09-24 07:15:00|34207.8|34167.8|34195.4|34155.4|34215.2|34175.2|34182.8|34142.8|16
1632468000000|2021-09-24 07:20:00|34192.8|34152.8|34192.8|34152.8|34197.8|34157.8|34177.8|34137.8|9
1632468300000|2021-09-24 07:25:00|34197.8|34157.8|34212.8|34172.8|34222.8|34182.8|34197.8|34157.8|8
1632468600000|2021-09-24 07:30:00|34215.4|34175.4|34212.8|34172.8|34215.4|34175.4|34212.8|34172.8|3
1632468900000|2021-09-24 07:35:00|34215.4|34175.4|34212.9|34172.9|34225.4|34185.4|34212.8|34172.8|12
1632469200000|2021-09-24 07:40:00|34210.4|34170.4|34225.4|34185.4|34225.4|34185.4|34210.4|34170.4|3
1632469500000|2021-09-24 07:45:00|34222.9|34182.9|34222.9|34182.9|34222.9|34182.9|34212.9|34172.9|13
1632469800000|2021-09-24 07:50:00|34225.5|34185.5|34230.5|34190.5|34230.5|34190.5|34212.9|34172.9|28
1632470100000|2021-09-24 07:55:00|34232.9|34192.9|34222.9|34182.9|34232.9|34192.9|34222.9|34182.9|4
1632470400000|2021-09-24 08:00:00|34225.3|34185.3|34222.9|34182.9|34232.9|34192.9|34202.9|34162.9|14
1632470700000|2021-09-24 08:05:00|34217.9|34177.9|34202.9|34162.9|34222.9|34182.9|34200.5|34160.5|6
1632471000000|2021-09-24 08:10:00|34197.9|34157.9|34205.5|34165.5|34205.5|34165.5|34187.9|34147.9|15
1632471300000|2021-09-24 08:15:00|34202.9|34162.9|34192.9|34152.9|34202.9|34162.9|34192.9|34152.9|6
1632471600000|2021-09-24 08:20:00|34187.9|34147.9|34190.5|34150.5|34195.5|34155.5|34180.5|34140.5|12
1632471900000|2021-09-24 08:25:00|34192.9|34152.9|34170.5|34130.5|34192.9|34152.9|34170.5|34130.5|22
1632472200000|2021-09-24 08:30:00|34172.9|34132.9|34182.9|34142.9|34182.9|34142.9|34162.9|34122.9|47
1632472500000|2021-09-24 08:35:00|34180.5|34140.5|34172.9|34132.9|34180.5|34140.5|34172.9|34132.9|0
1632472800000|2021-09-24 08:40:00|34182.9|34142.9|34180.5|34140.5|34185.5|34145.5|34175.5|34135.5|15
1632473100000|2021-09-24 08:45:00|34175.5|34135.5|34183|34143|34183|34143|34173|34133|15
1632473400000|2021-09-24 08:50:00|34180.5|34140.5|34183|34143|34183|34143|34175.4|34135.4|15
1632473700000|2021-09-24 08:55:00|34180.6|34140.6|34183|34143|34183|34143|34180.6|34140.6|87
1632474000000|2021-09-24 09:00:00|34185.6|34145.6|34173|34133|34185.6|34145.6|34173|34133|51
1632474300000|2021-09-24 09:05:00|34175.4|34135.4|34163|34123|34175.4|34135.4|34163|34123|136
1632474600000|2021-09-24 09:10:00|34153|34113|34153|34113|34163|34123|34153|34113|86
1632474900000|2021-09-24 09:15:00|34150.6|34110.6|34123|34083|34153|34113|34120.6|34080.6|80
1632475200000|2021-09-24 09:20:00|34133|34093|34133|34093|34133|34093|34123|34083|53
1632475500000|2021-09-24 09:25:00|34130.6|34090.6|34123|34083|34133|34093|34110.6|34070.6|23
1632475800000|2021-09-24 09:30:00|34120.6|34080.6|34123|34083|34125.6|34085.6|34113|34073|222
1632476100000|2021-09-24 09:35:00|34120.6|34080.6|34120.6|34080.6|34133|34093|34120.6|34080.6|65
1632476400000|2021-09-24 09:40:00|34115.6|34075.6|34113|34073|34120.6|34080.6|34113|34073|10
1632476700000|2021-09-24 09:45:00|34115.6|34075.6|34113|34073|34120.6|34080.6|34103|34063|16
1632477000000|2021-09-24 09:50:00|34110.6|34070.6|34140.6|34100.6|34140.6|34100.6|34110.6|34070.6|25
1632477300000|2021-09-24 09:55:00|34135.6|34095.6|34150.6|34110.6|34160.6|34120.6|34130.6|34090.6|11
1632477600000|2021-09-24 10:00:00|34145.6|34105.6|34133.1|34093.1|34150.7|34110.7|34130.7|34090.7|8
1632477900000|2021-09-24 10:05:00|34130.7|34090.7|34133.1|34093.1|34140.7|34100.7|34130.7|34090.7|25
1632478200000|2021-09-24 10:10:00|34140.7|34100.7|34150.7|34110.7|34153.1|34113.1|34140.7|34100.7|12
1632478500000|2021-09-24 10:15:00|34153.1|34113.1|34160.7|34120.7|34170.7|34130.7|34153.1|34113.1|10
1632478800000|2021-09-24 10:20:00|34165.7|34125.7|34168.1|34128.1|34173.1|34133.1|34163.1|34123.1|101
1632479100000|2021-09-24 10:25:00|34165.7|34125.7|34173.1|34133.1|34180.7|34140.7|34165.7|34125.7|12
1632479400000|2021-09-24 10:30:00|34170.7|34130.7|34163.1|34123.1|34173.1|34133.1|34160.7|34120.7|11
1632479700000|2021-09-24 10:35:00|34160.7|34120.7|34153.1|34113.1|34163.1|34123.1|34150.7|34110.7|3
1632480000000|2021-09-24 10:40:00|34150.7|34110.7|34150.7|34110.7|34153.1|34113.1|34150.7|34110.7|4
1632480300000|2021-09-24 10:45:00|34153.1|34113.1|34153.1|34113.1|34153.1|34113.1|34150.7|34110.7|7
1632480600000|2021-09-24 10:50:00|34150.7|34110.7|34160.7|34120.7|34163.1|34123.1|34150.7|34110.7|15
1632480900000|2021-09-24 10:55:00|34163.1|34123.1|34153.2|34113.2|34173.1|34133.1|34150.7|34110.7|62
1632481200000|2021-09-24 11:00:00|34150.7|34110.7|34123.2|34083.2|34150.7|34110.7|34123.2|34083.2|13
1632481500000|2021-09-24 11:05:00|34120.6|34080.6|34123.2|34083.2|34123.2|34083.2|34108.2|34068.2|20
1632481800000|2021-09-24 11:10:00|34125.8|34085.8|34103.2|34063.2|34125.8|34085.8|34103.2|34063.2|43
1632482100000|2021-09-24 11:15:00|34100.8|34060.8|34113.2|34073.2|34115.8|34075.8|34100.8|34060.8|20
1632482400000|2021-09-24 11:20:00|34115.8|34075.8|34130.8|34090.8|34133.2|34093.2|34113.2|34073.2|18
1632482700000|2021-09-24 11:25:00|34125.8|34085.8|34140.8|34100.8|34145.8|34105.8|34120.8|34080.8|29
1632483000000|2021-09-24 11:30:00|34135.8|34095.8|34133.2|34093.2|34138.2|34098.2|34128.2|34088.2|78
1632483300000|2021-09-24 11:35:00|34143.2|34103.2|34143.2|34103.2|34150.8|34110.8|34140.8|34100.8|20
1632483600000|2021-09-24 11:40:00|34140.8|34100.8|34148.4|34108.4|34153.2|34113.2|34140.8|34100.8|51
1632483900000|2021-09-24 11:45:00|34146|34106|34158.4|34118.4|34158.4|34118.4|34143.4|34103.4|36
1632484200000|2021-09-24 11:50:00|34156|34116|34158.4|34118.4|34170.8|34130.8|34146|34106|24
1632484500000|2021-09-24 11:55:00|34163.4|34123.4|34158.4|34118.4|34168.4|34128.4|34156|34116|24
1632484800000|2021-09-24 12:00:00|34156|34116|34153.4|34113.4|34160.8|34120.8|34148.4|34108.4|57
1632485100000|2021-09-24 12:05:00|34158.4|34118.4|34148.4|34108.4|34158.4|34118.4|34148.4|34108.4|23
1632485400000|2021-09-24 12:10:00|34156|34116|34158.4|34118.4|34158.4|34118.4|34148.4|34108.4|19
1632485700000|2021-09-24 12:15:00|34156|34116|34151|34111|34158.4|34118.4|34151|34111|15
1632486000000|2021-09-24 12:20:00|34158.4|34118.4|34173.4|34133.4|34173.4|34133.4|34148.4|34108.4|49
1632486300000|2021-09-24 12:25:00|34170.9|34130.9|34176|34136|34176|34136|34168.4|34128.4|13
1632486600000|2021-09-24 12:30:00|34178.4|34138.4|34146|34106|34186|34146|34146|34106|52
1632486900000|2021-09-24 12:35:00|34143.5|34103.5|34116|34076|34146|34106|34116|34076|139
1632487200000|2021-09-24 12:40:00|34118.5|34078.5|34126|34086|34126|34086|34106|34066|103
1632490200000|2021-09-24 13:30:00|34098.5|34058.5|34118.5|34078.5|34146.1|34106.1|34046.1|34006.1|1614
1632490500000|2021-09-24 13:35:00|34113.5|34073.5|34138.5|34098.5|34141|34101|34086|34046|659
1632490800000|2021-09-24 13:40:00|34131|34091|34111|34071|34158.5|34118.5|34081|34041|457
1632491100000|2021-09-24 13:45:00|34108.6|34068.6|34068.6|34028.6|34111|34071|34056.1|34016.1|501
1632491400000|2021-09-24 13:50:00|34066.1|34026.1|34071.1|34031.1|34093.6|34053.6|34046.1|34006.1|373
1632491700000|2021-09-24 13:55:00|34073.7|34033.7|34091|34051|34101|34061|34061.1|34021.1|394
1632492000000|2021-09-24 14:00:00|34093.6|34053.6|34091|34051|34113.6|34073.6|34088.6|34048.6|227
1632492300000|2021-09-24 14:05:00|34088.6|34048.6|34048.6|34008.6|34093.6|34053.6|34046.2|34006.2|651
1632492600000|2021-09-24 14:10:00|34056.2|34016.2|34101|34061|34106.2|34066.2|34048.6|34008.6|1075
1632492900000|2021-09-24 14:15:00|34106.2|34066.2|34068.6|34028.6|34106.2|34066.2|34051|34011|289
1632493200000|2021-09-24 14:20:00|34058.6|34018.6|34068.6|34028.6|34098.6|34058.6|34053.5|34013.5|276
1632493500000|2021-09-24 14:25:00|34071.2|34031.2|34058.6|34018.6|34076.2|34036.2|34048.6|34008.6|706
1632493800000|2021-09-24 14:30:00|34061|34021|34038.6|33998.6|34061|34021|34036.2|33996.2|258
1632494100000|2021-09-24 14:35:00|34041.1|34001.1|34028.6|33988.6|34061.1|34021.1|34028.6|33988.6|228
1632494400000|2021-09-24 14:40:00|34031.1|33991.1|34043.6|34003.6|34076.2|34036.2|34028.6|33988.6|293
1632494700000|2021-09-24 14:45:00|34041.1|34001.1|34046.2|34006.2|34058.6|34018.6|34033.6|33993.6|147
1632495000000|2021-09-24 14:50:00|34048.6|34008.6|34028.7|33988.7|34058.7|34018.7|34018.7|33978.7|321
1632495300000|2021-09-24 14:55:00|34031.1|33991.1|34058.7|34018.7|34066.2|34026.2|34031.1|33991.1|342
1632495600000|2021-09-24 15:00:00|34051.1|34011.1|34056.2|34016.2|34061.1|34021.1|34048.7|34008.7|224
1632495900000|2021-09-24 15:05:00|34053.7|34013.7|34078.7|34038.7|34078.7|34038.7|34046.2|34006.2|235
1632496200000|2021-09-24 15:10:00|34076.3|34036.3|34053.8|34013.8|34083.8|34043.8|34053.8|34013.8|951
1632496500000|2021-09-24 15:15:00|34046.3|34006.3|34023.8|33983.8|34053.8|34013.8|34013.8|33973.8|612
1632496800000|2021-09-24 15:20:00|34033.8|33993.8|34003.8|33963.8|34036.3|33996.3|33973.8|33933.8|733
1632497100000|2021-09-24 15:25:00|34001.4|33961.4|33981.4|33941.4|34001.4|33961.4|33971.4|33931.4|323
1632497400000|2021-09-24 15:30:00|33976.4|33936.4|33993.9|33953.9|34001.4|33961.4|33973.9|33933.9|241
1632497700000|2021-09-24 15:35:00|34001.4|33961.4|33993.9|33953.9|34006.3|33966.3|33991.4|33951.4|71
1632498000000|2021-09-24 15:40:00|33991.4|33951.4|33991.4|33951.4|33993.9|33953.9|33976.3|33936.3|98
1632498300000|2021-09-24 15:45:00|33991.5|33951.5|33961.5|33921.5|33993.9|33953.9|33951.5|33911.5|440
1632498600000|2021-09-24 15:50:00|33956.5|33916.5|33953.9|33913.9|33963.9|33923.9|33951.5|33911.5|169
1632498900000|2021-09-24 15:55:00|33951.5|33911.5|33959|33919|33971.5|33931.5|33951.5|33911.5|526
1632499200000|2021-09-24 16:00:00|33961.5|33921.5|33941.5|33901.5|33971.5|33931.5|33941.5|33901.5|180
1632499500000|2021-09-24 16:05:00|33939|33899|33926.6|33886.6|33939.1|33899.1|33919.1|33879.1|514
1632499800000|2021-09-24 16:10:00|33929.1|33889.1|33949.1|33909.1|33959.1|33919.1|33926.6|33886.6|467
1632500100000|2021-09-24 16:15:00|33946.6|33906.6|33966.6|33926.6|33966.6|33926.6|33936.6|33896.6|184
1632500400000|2021-09-24 16:20:00|33969.1|33929.1|33966.6|33926.6|33979.1|33939.1|33966.6|33926.6|111
1632500700000|2021-09-24 16:25:00|33969.1|33929.1|33996.7|33956.7|33999.1|33959.1|33961.5|33921.5|163
1632501000000|2021-09-24 16:30:00|33999.1|33959.1|33966.7|33926.7|33999.1|33959.1|33961.5|33921.5|403
1632501300000|2021-09-24 16:35:00|33969.1|33929.1|33976.7|33936.7|33986.7|33946.7|33961.5|33921.5|696
1632501600000|2021-09-24 16:40:00|33986.7|33946.7|33976.7|33936.7|33989.1|33949.1|33966.7|33926.7|132
1632501900000|2021-09-24 16:45:00|33971.7|33931.7|33979.1|33939.1|33989.1|33949.1|33966.7|33926.7|125
1632502200000|2021-09-24 16:50:00|33976.7|33936.7|34019.1|33979.1|34026.7|33986.7|33976.7|33936.7|192
1632502500000|2021-09-24 16:55:00|34026.7|33986.7|34026.7|33986.7|34029.1|33989.1|34006.7|33966.7|76
1632502800000|2021-09-24 17:00:00|34036.7|33996.7|34046.7|34006.7|34049.1|34009.1|34026.7|33986.7|324
1632503100000|2021-09-24 17:05:00|34044.3|34004.3|34046.7|34006.7|34066.7|34026.7|34039.1|33999.1|121
1632503400000|2021-09-24 17:10:00|34051.7|34011.7|34049.1|34009.1|34059.1|34019.1|34026.7|33986.7|120
1632503700000|2021-09-24 17:15:00|34046.7|34006.7|34049.1|34009.1|34054.1|34014.1|34039.1|33999.1|239
1632504000000|2021-09-24 17:20:00|34051.6|34011.6|34066.7|34026.7|34071.6|34031.6|34049.1|34009.1|163
1632504300000|2021-09-24 17:25:00|34064.2|34024.2|34049.2|34009.2|34066.7|34026.7|34029.2|33989.2|495
1632504600000|2021-09-24 17:30:00|34046.7|34006.7|34029.2|33989.2|34049.2|34009.2|34026.7|33986.7|121
1632504900000|2021-09-24 17:35:00|34026.7|33986.7|34034.3|33994.3|34041.9|34001.9|34024.2|33984.2|869
1632505200000|2021-09-24 17:40:00|34031.9|33991.9|34041.9|34001.9|34046.8|34006.8|34031.9|33991.9|328
1632505500000|2021-09-24 17:45:00|34036.8|33996.8|34031.9|33991.9|34051.9|34011.9|34031.9|33991.9|435
1632505800000|2021-09-24 17:50:00|34034.3|33994.3|34051.9|34011.9|34054.3|34014.3|34026.8|33986.8|436
1632506100000|2021-09-24 17:55:00|34054.3|34014.3|34034.3|33994.3|34054.3|34014.3|34031.9|33991.9|199
1632506400000|2021-09-24 18:00:00|34036.9|33996.9|34031.9|33991.9|34051.9|34011.9|34021.9|33981.9|374
1632506700000|2021-09-24 18:05:00|34041.9|34001.9|34034.4|33994.4|34051.9|34011.9|34024.4|33984.4|261
1632507000000|2021-09-24 18:10:00|34031.9|33991.9|34026.9|33986.9|34041.9|34001.9|33994.4|33954.4|1641
1632507300000|2021-09-24 18:15:00|34031.9|33991.9|34029.5|33989.5|34066.8|34026.8|34011.9|33971.9|958
1632700800000|2021-09-27 00:00:00|33996|33956|34055.9|34015.9|34088.5|34048.5|33996|33956|315
1632701100000|2021-09-27 00:05:00|34058.5|34018.5|34021|33981|34058.5|34018.5|34021|33981|63
1632701400000|2021-09-27 00:10:00|34026|33986|34031|33991|34031|33991|34006|33966|36
1632701700000|2021-09-27 00:15:00|34033.5|33993.5|34036|33996|34036|33996|34028.5|33988.5|11
1632702000000|2021-09-27 00:20:00|34028.5|33988.5|34018.5|33978.5|34036|33996|34016|33976|20
1632702300000|2021-09-27 00:25:00|34026|33986|34026|33986|34028.5|33988.5|34021|33981|6
1632702600000|2021-09-27 00:30:00|34028.5|33988.5|34036|33996|34036|33996|34028.5|33988.5|16
1632702900000|2021-09-27 00:35:00|34028.5|33988.5|34036|33996|34036|33996|34026|33986|7
1632703200000|2021-09-27 00:40:00|34041|34001|34053.5|34013.5|34056|34016|34041|34001|21
1632703500000|2021-09-27 00:45:00|34056|34016|34061|34021|34066|34026|34053.5|34013.5|11
1632703800000|2021-09-27 00:50:00|34056|34016|34061|34021|34068.5|34028.5|34056|34016|11
1632704100000|2021-09-27 00:55:00|34058.5|34018.5|34058.5|34018.5|34061|34021|34058.5|34018.5|2
1632704400000|2021-09-27 01:00:00|34061|34021|34108.5|34068.5|34111.1|34071.1|34058.5|34018.5|73
1632704700000|2021-09-27 01:05:00|34111.1|34071.1|34098.5|34058.5|34111.1|34071.1|34088.5|34048.5|20
1632705000000|2021-09-27 01:10:00|34101.1|34061.1|34116|34076|34118.6|34078.6|34098.5|34058.5|35
1632705300000|2021-09-27 01:15:00|34113.6|34073.6|34098.6|34058.6|34118.6|34078.6|34098.6|34058.6|14
1632705600000|2021-09-27 01:20:00|34108.6|34068.6|34111|34071|34116|34076|34108.6|34068.6|22
1632705900000|2021-09-27 01:25:00|34116|34076|34108.6|34068.6|34118.6|34078.6|34108.6|34068.6|15
1632706200000|2021-09-27 01:30:00|34111.1|34071.1|34088.6|34048.6|34111.1|34071.1|34088.6|34048.6|11
1632706500000|2021-09-27 01:35:00|34091.1|34051.1|34111.1|34071.1|34118.6|34078.6|34088.6|34048.6|32
1632706800000|2021-09-27 01:40:00|34113.5|34073.5|34121.1|34081.1|34128.6|34088.6|34113.5|34073.5|22
1632707100000|2021-09-27 01:45:00|34126.1|34086.1|34156.1|34116.1|34156.1|34116.1|34118.6|34078.6|31
1632707400000|2021-09-27 01:50:00|34151.1|34111.1|34181.1|34141.1|34181.1|34141.1|34148.6|34108.6|69
1632707700000|2021-09-27 01:55:00|34186.1|34146.1|34236.1|34196.1|34238.6|34198.6|34186.1|34146.1|260
1632708000000|2021-09-27 02:00:00|34238.6|34198.6|34216.1|34176.1|34246.1|34206.1|34186.1|34146.1|170
1632708300000|2021-09-27 02:05:00|34218.6|34178.6|34221.1|34181.1|34231.1|34191.1|34218.6|34178.6|28
1632708600000|2021-09-27 02:10:00|34223.6|34183.6|34208.6|34168.6|34223.6|34183.6|34198.6|34158.6|13
1632708900000|2021-09-27 02:15:00|34203.6|34163.6|34218.6|34178.6|34221.1|34181.1|34198.6|34158.6|116
1632709200000|2021-09-27 02:20:00|34223.6|34183.6|34241.1|34201.1|34256.2|34216.2|34221.1|34181.1|66
1632709500000|2021-09-27 02:25:00|34238.6|34198.6|34228.6|34188.6|34248.6|34208.6|34228.6|34188.6|13
1632709800000|2021-09-27 02:30:00|34233.6|34193.6|34226.2|34186.2|34243.7|34203.7|34223.7|34183.7|33
1632710100000|2021-09-27 02:35:00|34228.7|34188.7|34261.2|34221.2|34278.7|34238.7|34228.7|34188.7|30
1632710400000|2021-09-27 02:40:00|34258.7|34218.7|34258.7|34218.7|34276.1|34236.1|34258.7|34218.7|15
1632710700000|2021-09-27 02:45:00|34261.2|34221.2|34248.7|34208.7|34268.7|34228.7|34248.7|34208.7|5
1632711000000|2021-09-27 02:50:00|34251.2|34211.2|34238.7|34198.7|34258.7|34218.7|34238.7|34198.7|24
1632711300000|2021-09-27 02:55:00|34241.2|34201.2|34228.7|34188.7|34241.2|34201.2|34228.7|34188.7|8
1632711600000|2021-09-27 03:00:00|34231.2|34191.2|34226.2|34186.2|34236.2|34196.2|34226.2|34186.2|6
1632711900000|2021-09-27 03:05:00|34228.7|34188.7|34213.7|34173.7|34228.7|34188.7|34208.7|34168.7|11
1632712200000|2021-09-27 03:10:00|34216.2|34176.2|34213.7|34173.7|34216.2|34176.2|34208.7|34168.7|8
1632712500000|2021-09-27 03:15:00|34218.7|34178.7|34208.7|34168.7|34218.7|34178.7|34208.7|34168.7|6
1632712800000|2021-09-27 03:20:00|34206.2|34166.2|34203.7|34163.7|34208.7|34168.7|34196.2|34156.2|186
1632713100000|2021-09-27 03:25:00|34201.2|34161.2|34198.7|34158.7|34206.2|34166.2|34196.2|34156.2|3
1632713400000|2021-09-27 03:30:00|34201.2|34161.2|34201.2|34161.2|34208.7|34168.7|34196.2|34156.2|5
1632713700000|2021-09-27 03:35:00|34203.7|34163.7|34211.2|34171.2|34216.2|34176.2|34201.2|34161.2|8
1632714000000|2021-09-27 03:40:00|34213.7|34173.7|34208.7|34168.7|34216.2|34176.2|34206.2|34166.2|1
1632714300000|2021-09-27 03:45:00|34206.2|34166.2|34213.7|34173.7|34213.7|34173.7|34206.2|34166.2|0
1632714600000|2021-09-27 03:50:00|34213.8|34173.8|34213.8|34173.8|34213.8|34173.8|34208.8|34168.8|0
1632714900000|2021-09-27 03:55:00|34211.2|34171.2|34211.2|34171.2|34216.2|34176.2|34211.2|34171.2|11
1632715200000|2021-09-27 04:00:00|34216.2|34176.2|34218.8|34178.8|34218.8|34178.8|34216.2|34176.2|35
1632715500000|2021-09-27 04:05:00|34216.2|34176.2|34216.2|34176.2|34216.2|34176.2|34216.2|34176.2|2
1632715800000|2021-09-27 04:10:00|34226.2|34186.2|34228.8|34188.8|34233.8|34193.8|34226.2|34186.2|4
1632716100000|2021-09-27 04:15:00|34226.3|34186.3|34223.8|34183.8|34228.8|34188.8|34221.3|34181.3|5
1632716400000|2021-09-27 04:20:00|34221.3|34181.3|34221.3|34181.3|34221.3|34181.3|34221.3|34181.3|0
1632716700000|2021-09-27 04:25:00|34218.8|34178.8|34218.8|34178.8|34218.8|34178.8|34216.3|34176.3|0
1632717000000|2021-09-27 04:30:00|34221.3|34181.3|34216.3|34176.3|34221.3|34181.3|34216.3|34176.3|0
1632717300000|2021-09-27 04:35:00|34218.8|34178.8|34218.8|34178.8|34221.3|34181.3|34208.8|34168.8|8
1632717600000|2021-09-27 04:40:00|34221.3|34181.3|34218.8|34178.8|34221.3|34181.3|34218.8|34178.8|2
1632717900000|2021-09-27 04:45:00|34228.8|34188.8|34241.3|34201.3|34248.9|34208.9|34228.8|34188.8|53
1632718200000|2021-09-27 04:50:00|34236.3|34196.3|34228.8|34188.8|34236.3|34196.3|34226.3|34186.3|4
1632718500000|2021-09-27 04:55:00|34226.3|34186.3|34221.3|34181.3|34231.3|34191.3|34221.3|34181.3|5
1632718800000|2021-09-27 05:00:00|34218.8|34178.8|34216.3|34176.3|34226.3|34186.3|34211.3|34171.3|8
1632719100000|2021-09-27 05:05:00|34218.8|34178.8|34208.9|34168.9|34218.8|34178.8|34206.3|34166.3|9
1632719400000|2021-09-27 05:10:00|34201.3|34161.3|34218.9|34178.9|34218.9|34178.9|34198.9|34158.9|7
1632719700000|2021-09-27 05:15:00|34216.3|34176.3|34221.3|34181.3|34221.3|34181.3|34208.9|34168.9|41
1632720000000|2021-09-27 05:20:00|34218.9|34178.9|34211.3|34171.3|34218.9|34178.9|34208.9|34168.9|4
1632720300000|2021-09-27 05:25:00|34208.9|34168.9|34201.3|34161.3|34213.9|34173.9|34198.9|34158.9|5
1632720600000|2021-09-27 05:30:00|34196.3|34156.3|34238.9|34198.9|34256.4|34216.4|34191.3|34151.3|47
1632720900000|2021-09-27 05:35:00|34236.4|34196.4|34228.9|34188.9|34238.9|34198.9|34226.4|34186.4|26
1632721200000|2021-09-27 05:40:00|34226.4|34186.4|34226.4|34186.4|34238.9|34198.9|34226.4|34186.4|9
1632721500000|2021-09-27 05:45:00|34238.9|34198.9|34233.9|34193.9|34238.9|34198.9|34226.4|34186.4|17
1632721800000|2021-09-27 05:50:00|34236.4|34196.4|34246.4|34206.4|34246.4|34206.4|34216.4|34176.4|54
1632722100000|2021-09-27 05:55:00|34248.9|34208.9|34248.9|34208.9|34256.4|34216.4|34238.9|34198.9|18
1632722400000|2021-09-27 06:00:00|34246.4|34206.4|34198.9|34158.9|34248.9|34208.9|34198.9|34158.9|19
1632722700000|2021-09-27 06:05:00|34178.9|34138.9|34198.9|34158.9|34201.4|34161.4|34178.9|34138.9|68
1632723000000|2021-09-27 06:10:00|34196.4|34156.4|34171.4|34131.4|34198.9|34158.9|34168.9|34128.9|6
1632723300000|2021-09-27 06:15:00|34168.9|34128.9|34161.4|34121.4|34181.4|34141.4|34156.4|34116.4|16
1632723600000|2021-09-27 06:20:00|34158.9|34118.9|34168.9|34128.9|34188.9|34148.9|34158.9|34118.9|24
1632723900000|2021-09-27 06:25:00|34171.4|34131.4|34169|34129|34174|34134|34166.4|34126.4|1
1632724200000|2021-09-27 06:30:00|34166.4|34126.4|34203.9|34163.9|34206.4|34166.4|34159|34119|34
1632724500000|2021-09-27 06:35:00|34206.4|34166.4|34201.4|34161.4|34206.4|34166.4|34196.4|34156.4|18
1632724800000|2021-09-27 06:40:00|34206.4|34166.4|34196.4|34156.4|34206.4|34166.4|34189|34149|8
1632725100000|2021-09-27 06:45:00|34193.9|34153.9|34211.4|34171.4|34216.4|34176.4|34191.4|34151.4|9
1632725400000|2021-09-27 06:50:00|34216.4|34176.4|34221.5|34181.5|34226.5|34186.5|34201.4|34161.4|12
1632725700000|2021-09-27 06:55:00|34224|34184|34229|34189|34239|34199|34219|34179|18
1632726000000|2021-09-27 07:00:00|34231.5|34191.5|34219|34179|34259|34219|34219|34179|30
1632726300000|2021-09-27 07:05:00|34216.5|34176.5|34226.5|34186.5|34234|34194|34216.5|34176.5|26
1632726600000|2021-09-27 07:10:00|34229|34189|34219|34179|34239|34199|34219|34179|29
1632726900000|2021-09-27 07:15:00|34229|34189|34249|34209|34249|34209|34226.5|34186.5|23
1632727200000|2021-09-27 07:20:00|34246.5|34206.5|34239|34199|34246.5|34206.5|34229|34189|26
1632727500000|2021-09-27 07:25:00|34236.5|34196.5|34229|34189|34249|34209|34229|34189|76
1632727800000|2021-09-27 07:30:00|34221.5|34181.5|34229|34189|34229|34189|34216.6|34176.6|21
1632728100000|2021-09-27 07:35:00|34224|34184|34226.5|34186.5|34241.6|34201.6|34219|34179|10
1632728400000|2021-09-27 07:40:00|34229|34189|34259|34219|34259|34219|34224|34184|32
1632728700000|2021-09-27 07:45:00|34251.5|34211.5|34259.1|34219.1|34259.1|34219.1|34249|34209|31
1632729000000|2021-09-27 07:50:00|34256.5|34216.5|34269.1|34229.1|34269.1|34229.1|34246.5|34206.5|23
1632729300000|2021-09-27 07:55:00|34276.5|34236.5|34256.5|34216.5|34276.5|34236.5|34256.5|34216.5|37
1632729600000|2021-09-27 08:00:00|34254|34214|34271.5|34231.5|34271.5|34231.5|34251.5|34211.5|19
1632729900000|2021-09-27 08:05:00|34269.1|34229.1|34264.1|34224.1|34269.1|34229.1|34246.5|34206.5|20
1632730200000|2021-09-27 08:10:00|34266.5|34226.5|34259.1|34219.1|34266.5|34226.5|34249.1|34209.1|83
1632730500000|2021-09-27 08:15:00|34256.6|34216.6|34249.1|34209.1|34261.6|34221.6|34244.1|34204.1|106
1632730800000|2021-09-27 08:20:00|34251.6|34211.6|34289.1|34249.1|34299.1|34259.1|34251.6|34211.6|96
1632731100000|2021-09-27 08:25:00|34281.6|34241.6|34261.6|34221.6|34284.1|34244.1|34259.1|34219.1|17
1632731400000|2021-09-27 08:30:00|34259.1|34219.1|34249.1|34209.1|34269.1|34229.1|34249.1|34209.1|55
1632731700000|2021-09-27 08:35:00|34244.1|34204.1|34249.1|34209.1|34256.7|34216.7|34239.1|34199.1|311
1632732000000|2021-09-27 08:40:00|34256.7|34216.7|34251.6|34211.6|34259.1|34219.1|34249.1|34209.1|604
1632732300000|2021-09-27 08:45:00|34249.1|34209.1|34271.6|34231.6|34276.6|34236.6|34249.1|34209.1|122
1632732600000|2021-09-27 08:50:00|34269.1|34229.1|34299.1|34259.1|34299.1|34259.1|34261.6|34221.6|20
1632732900000|2021-09-27 08:55:00|34301.6|34261.6|34299.1|34259.1|34311.6|34271.6|34289.1|34249.1|74
1632733200000|2021-09-27 09:00:00|34296.6|34256.6|34306.6|34266.6|34306.6|34266.6|34291.6|34251.6|55
1632733500000|2021-09-27 09:05:00|34301.6|34261.6|34311.6|34271.6|34316.6|34276.6|34296.6|34256.6|21
1632733800000|2021-09-27 09:10:00|34309.2|34269.2|34299.2|34259.2|34314.2|34274.2|34284.2|34244.2|213
1632734100000|2021-09-27 09:15:00|34304.2|34264.2|34289.2|34249.2|34304.2|34264.2|34289.2|34249.2|17
1632734400000|2021-09-27 09:20:00|34294.2|34254.2|34306.6|34266.6|34309.2|34269.2|34289.2|34249.2|10
1632734700000|2021-09-27 09:25:00|34299.2|34259.2|34289.2|34249.2|34306.6|34266.6|34281.6|34241.6|8
1632735000000|2021-09-27 09:30:00|34291.6|34251.6|34309.2|34269.2|34309.2|34269.2|34289.2|34249.2|110
1632735300000|2021-09-27 09:35:00|34299.2|34259.2|34309.2|34269.2|34311.7|34271.7|34299.2|34259.2|27
1632735600000|2021-09-27 09:40:00|34306.7|34266.7|34309.2|34269.2|34309.2|34269.2|34306.7|34266.7|9
1632735900000|2021-09-27 09:45:00|34311.7|34271.7|34301.7|34261.7|34316.7|34276.7|34301.7|34261.7|36
1632736200000|2021-09-27 09:50:00|34299.2|34259.2|34301.7|34261.7|34309.2|34269.2|34289.2|34249.2|272
1632736500000|2021-09-27 09:55:00|34309.2|34269.2|34289.2|34249.2|34311.8|34271.8|34289.2|34249.2|20
1632736800000|2021-09-27 10:00:00|34286.7|34246.7|34259.2|34219.2|34286.7|34246.7|34259.2|34219.2|22
1632737100000|2021-09-27 10:05:00|34249.2|34209.2|34249.2|34209.2|34259.2|34219.2|34229.2|34189.2|50
1632737400000|2021-09-27 10:10:00|34246.7|34206.7|34261.7|34221.7|34269.2|34229.2|34229.2|34189.2|42
1632737700000|2021-09-27 10:15:00|34259.2|34219.2|34249.2|34209.2|34266.7|34226.7|34241.8|34201.8|33
1632738000000|2021-09-27 10:20:00|34254.2|34214.2|34259.3|34219.3|34259.3|34219.3|34241.7|34201.7|28
1632738300000|2021-09-27 10:25:00|34249.3|34209.3|34249.3|34209.3|34256.7|34216.7|34239.3|34199.3|78
1632738600000|2021-09-27 10:30:00|34244.3|34204.3|34279.3|34239.3|34286.7|34246.7|34239.3|34199.3|43
1632738900000|2021-09-27 10:35:00|34276.7|34236.7|34281.7|34241.7|34291.8|34251.8|34276.7|34236.7|17
1632739200000|2021-09-27 10:40:00|34284.3|34244.3|34291.7|34251.7|34301.7|34261.7|34284.3|34244.3|58
1632739500000|2021-09-27 10:45:00|34294.3|34254.3|34289.3|34249.3|34294.3|34254.3|34281.7|34241.7|5
1632739800000|2021-09-27 10:50:00|34291.7|34251.7|34296.7|34256.7|34299.3|34259.3|34289.3|34249.3|10
1632740100000|2021-09-27 10:55:00|34294.3|34254.3|34289.3|34249.3|34301.8|34261.8|34284.3|34244.3|16
1632740400000|2021-09-27 11:00:00|34291.8|34251.8|34289.3|34249.3|34291.8|34251.8|34279.3|34239.3|67
1632740700000|2021-09-27 11:05:00|34291.8|34251.8|34289.3|34249.3|34299.3|34259.3|34284.3|34244.3|23
1632741000000|2021-09-27 11:10:00|34291.8|34251.8|34291.8|34251.8|34294.3|34254.3|34286.8|34246.8|8
1632741300000|2021-09-27 11:15:00|34281.8|34241.8|34289.3|34249.3|34291.8|34251.8|34279.3|34239.3|11
1632741600000|2021-09-27 11:20:00|34281.9|34241.9|34281.8|34241.8|34289.3|34249.3|34279.3|34239.3|39
1632741900000|2021-09-27 11:25:00|34279.3|34239.3|34281.8|34241.8|34289.3|34249.3|34261.9|34221.9|270
1632742200000|2021-09-27 11:30:00|34284.3|34244.3|34299.3|34259.3|34299.3|34259.3|34284.3|34244.3|12
1632742500000|2021-09-27 11:35:00|34296.8|34256.8|34296.8|34256.8|34301.8|34261.8|34291.8|34251.8|12
1632742800000|2021-09-27 11:40:00|34291.8|34251.8|34289.4|34249.4|34301.8|34261.8|34286.8|34246.8|31
1632743100000|2021-09-27 11:45:00|34299.4|34259.4|34299.4|34259.4|34299.4|34259.4|34296.8|34256.8|36
1632743400000|2021-09-27 11:50:00|34296.8|34256.8|34319.4|34279.4|34321.9|34281.9|34296.8|34256.8|133
1632743700000|2021-09-27 11:55:00|34316.8|34276.8|34329.4|34289.4|34341.9|34301.9|34316.8|34276.8|59
1632744000000|2021-09-27 12:00:00|34326.8|34286.8|34326.8|34286.8|34339.4|34299.4|34319.4|34279.4|86
1632744300000|2021-09-27 12:05:00|34329.4|34289.4|34329.4|34289.4|34349.4|34309.4|34326.8|34286.8|60
1632744600000|2021-09-27 12:10:00|34326.8|34286.8|34329.4|34289.4|34339.4|34299.4|34326.8|34286.8|24
1632744900000|2021-09-27 12:15:00|34336.8|34296.8|34329.4|34289.4|34339.4|34299.4|34329.4|34289.4|44
1632745200000|2021-09-27 12:20:00|34336.9|34296.9|34299.4|34259.4|34339.4|34299.4|34289.4|34249.4|152
1632745500000|2021-09-27 12:25:00|34294.5|34254.5|34291.9|34251.9|34311.8|34271.8|34274.3|34234.3|403
1632745800000|2021-09-27 12:30:00|34284.4|34244.4|34284.3|34244.3|34291.9|34251.9|34271.9|34231.9|54
1632746100000|2021-09-27 12:35:00|34289.3|34249.3|34296.8|34256.8|34304.3|34264.3|34284.3|34244.3|20
1632746400000|2021-09-27 12:40:00|34299.3|34259.3|34309.3|34269.3|34324.3|34284.3|34284.3|34244.3|26
1632749400000|2021-09-27 13:30:00|34301.9|34261.9|34284.4|34244.4|34324.4|34284.4|34194.4|34154.4|1324
1632749700000|2021-09-27 13:35:00|34286.9|34246.9|34274.4|34234.4|34296.9|34256.9|34249.4|34209.4|602
1632750000000|2021-09-27 13:40:00|34284.4|34244.4|34249.5|34209.5|34307|34267|34234.5|34194.5|373
1632750300000|2021-09-27 13:45:00|34247|34207|34312.1|34272.1|34332.1|34292.1|34219.5|34179.5|534
1632750600000|2021-09-27 13:50:00|34317.1|34277.1|34272.1|34232.1|34332.1|34292.1|34267.1|34227.1|276
1632750900000|2021-09-27 13:55:00|34269.5|34229.5|34177.1|34137.1|34279.5|34239.5|34149.5|34109.5|807
1632751200000|2021-09-27 14:00:00|34182.1|34142.1|34207.1|34167.1|34252.1|34212.1|34179.5|34139.5|691
1632751500000|2021-09-27 14:05:00|34204.6|34164.6|34199.5|34159.5|34219.5|34179.5|34159.5|34119.5|923
1632751800000|2021-09-27 14:10:00|34202|34162|34192.1|34152.1|34229.5|34189.5|34187.1|34147.1|524
1632752100000|2021-09-27 14:15:00|34182.1|34142.1|34239.5|34199.5|34262.1|34222.1|34162.1|34122.1|394
1632752400000|2021-09-27 14:20:00|34232.1|34192.1|34252.1|34212.1|34252.1|34212.1|34204.6|34164.6|138
1632752700000|2021-09-27 14:25:00|34247.1|34207.1|34222.1|34182.1|34272.1|34232.1|34222.1|34182.1|256
1632753000000|2021-09-27 14:30:00|34219.6|34179.6|34269.6|34229.6|34269.6|34229.6|34192.1|34152.1|576
1632753300000|2021-09-27 14:35:00|34259.6|34219.6|34282.1|34242.1|34282.1|34242.1|34239.6|34199.6|184
1632753600000|2021-09-27 14:40:00|34289.6|34249.6|34312.1|34272.1|34312.1|34272.1|34279.6|34239.6|497
1632753900000|2021-09-27 14:45:00|34319.6|34279.6|34362.1|34322.1|34362.1|34322.1|34312.1|34272.1|389
1632754200000|2021-09-27 14:50:00|34359.6|34319.6|34409.6|34369.6|34412.1|34372.1|34359.6|34319.6|477
1632754500000|2021-09-27 14:55:00|34389.6|34349.6|34399.6|34359.6|34402.1|34362.1|34369.6|34329.6|263
1632754800000|2021-09-27 15:00:00|34402.1|34362.1|34469.6|34429.6|34472.2|34432.2|34392.1|34352.1|634
1632755100000|2021-09-27 15:05:00|34472.2|34432.2|34489.6|34449.6|34489.6|34449.6|34434.6|34394.6|340
1632755400000|2021-09-27 15:10:00|34482.2|34442.2|34489.6|34449.6|34507.2|34467.2|34474.6|34434.6|288
1632755700000|2021-09-27 15:15:00|34492.2|34452.2|34459.6|34419.6|34502.2|34462.2|34459.6|34419.6|269
1632756000000|2021-09-27 15:20:00|34462.2|34422.2|34487.2|34447.2|34489.6|34449.6|34459.6|34419.6|213
1632756300000|2021-09-27 15:25:00|34489.6|34449.6|34462.2|34422.2|34512.2|34472.2|34459.6|34419.6|691
1632756600000|2021-09-27 15:30:00|34469.6|34429.6|34482.2|34442.2|34514.6|34474.6|34462.2|34422.2|633
1632756900000|2021-09-27 15:35:00|34484.7|34444.7|34477.3|34437.3|34492.2|34452.2|34467.3|34427.3|96
1632757200000|2021-09-27 15:40:00|34474.7|34434.7|34444.8|34404.8|34489.7|34449.7|34439.8|34399.8|286
1632757500000|2021-09-27 15:45:00|34442.2|34402.2|34404.8|34364.8|34442.2|34402.2|34384.8|34344.8|146
1632757800000|2021-09-27 15:50:00|34402.2|34362.2|34404.8|34364.8|34424.8|34384.8|34377.3|34337.3|259
1632758100000|2021-09-27 15:55:00|34407.3|34367.3|34364.8|34324.8|34424.8|34384.8|34344.8|34304.8|494
1632758400000|2021-09-27 16:00:00|34354.8|34314.8|34344.8|34304.8|34357.3|34317.3|34327.3|34287.3|193
1632758700000|2021-09-27 16:05:00|34347.3|34307.3|34314.8|34274.8|34347.3|34307.3|34294.8|34254.8|354
1632759000000|2021-09-27 16:10:00|34322.2|34282.2|34322.2|34282.2|34344.8|34304.8|34304.8|34264.8|288
1632759300000|2021-09-27 16:15:00|34332.2|34292.2|34284.8|34244.8|34334.8|34294.8|34284.8|34244.8|198
1632759600000|2021-09-27 16:20:00|34289.8|34249.8|34254.8|34214.8|34294.8|34254.8|34252.3|34212.3|460
1632759900000|2021-09-27 16:25:00|34232.3|34192.3|34214.8|34174.8|34234.8|34194.8|34192.3|34152.3|367
1632760200000|2021-09-27 16:30:00|34209.8|34169.8|34257.4|34217.4|34279.9|34239.9|34207.4|34167.4|389
1632760500000|2021-09-27 16:35:00|34254.8|34214.8|34254.8|34214.8|34257.4|34217.4|34234.8|34194.8|418
1632760800000|2021-09-27 16:40:00|34252.4|34212.4|34264.8|34224.8|34274.8|34234.8|34252.4|34212.4|96
1632761100000|2021-09-27 16:45:00|34267.4|34227.4|34234.8|34194.8|34267.4|34227.4|34234.8|34194.8|60
1632761400000|2021-09-27 16:50:00|34237.4|34197.4|34214.8|34174.8|34257.4|34217.4|34197.4|34157.4|244
1632761700000|2021-09-27 16:55:00|34224.8|34184.8|34197.4|34157.4|34227.4|34187.4|34197.4|34157.4|129
1632762000000|2021-09-27 17:00:00|34200|34160|34217.4|34177.4|34220|34180|34180|34140|371
1632762300000|2021-09-27 17:05:00|34214.9|34174.9|34204.9|34164.9|34227.4|34187.4|34184.9|34144.9|340
1632762600000|2021-09-27 17:10:00|34197.4|34157.4|34244.9|34204.9|34244.9|34204.9|34194.9|34154.9|219
1632762900000|2021-09-27 17:15:00|34249.9|34209.9|34219.8|34179.8|34262.3|34222.3|34212.3|34172.3|465
1632763200000|2021-09-27 17:20:00|34212.3|34172.3|34279.8|34239.8|34279.8|34239.8|34209.8|34169.8|546
1632763500000|2021-09-27 17:25:00|34282.3|34242.3|34279.8|34239.8|34282.3|34242.3|34267.2|34227.2|333
1632763800000|2021-09-27 17:30:00|34282.3|34242.3|34259.8|34219.8|34289.8|34249.8|34259.8|34219.8|352
1632764100000|2021-09-27 17:35:00|34257.2|34217.2|34252.4|34212.4|34259.8|34219.8|34239.8|34199.8|284
1632764400000|2021-09-27 17:40:00|34249.8|34209.8|34259.8|34219.8|34262.4|34222.4|34242.4|34202.4|410
1632764700000|2021-09-27 17:45:00|34257.3|34217.3|34239.8|34199.8|34269.8|34229.8|34229.8|34189.8|156
1632765000000|2021-09-27 17:50:00|34237.3|34197.3|34227.3|34187.3|34257.3|34217.3|34227.3|34187.3|378
1632765300000|2021-09-27 17:55:00|34229.8|34189.8|34187.3|34147.3|34229.8|34189.8|34187.3|34147.3|298
1632765600000|2021-09-27 18:00:00|34189.8|34149.8|34237.3|34197.3|34249.8|34209.8|34187.3|34147.3|467
1632765900000|2021-09-27 18:05:00|34239.8|34199.8|34222.4|34182.4|34249.8|34209.8|34209.8|34169.8|574
1632766200000|2021-09-27 18:10:00|34212.4|34172.4|34137.4|34097.4|34227.3|34187.3|34125|34085|1874
1632766500000|2021-09-27 18:15:00|34139.8|34099.8|34157.4|34117.4|34169.9|34129.9|34122.4|34082.4|847
1632787200000|2021-09-28 00:00:00|34122.8|34082.8|34112.9|34072.9|34152.8|34112.8|34110.3|34070.3|200
1632787500000|2021-09-28 00:05:00|34110.3|34070.3|34150.3|34110.3|34150.3|34110.3|34110.3|34070.3|88
1632787800000|2021-09-28 00:10:00|34142.9|34102.9|34140.3|34100.3|34150.3|34110.3|34137.7|34097.7|35
1632788100000|2021-09-28 00:15:00|34142.9|34102.9|34147.9|34107.9|34147.9|34107.9|34132.9|34092.9|12
1632788400000|2021-09-28 00:20:00|34145.3|34105.3|34140.3|34100.3|34152.9|34112.9|34140.3|34100.3|9
1632788700000|2021-09-28 00:25:00|34137.8|34097.8|34137.8|34097.8|34142.9|34102.9|34137.8|34097.8|4
1632789000000|2021-09-28 00:30:00|34140.3|34100.3|34107.9|34067.9|34140.3|34100.3|34105.3|34065.3|55
1632789300000|2021-09-28 00:35:00|34105.3|34065.3|34130.3|34090.3|34130.3|34090.3|34105.3|34065.3|6
1632789600000|2021-09-28 00:40:00|34132.9|34092.9|34140.3|34100.3|34142.9|34102.9|34130.3|34090.3|3
1632789900000|2021-09-28 00:45:00|34142.9|34102.9|34140.3|34100.3|34142.9|34102.9|34140.3|34100.3|0
1632790200000|2021-09-28 00:50:00|34140.4|34100.4|34140.4|34100.4|34140.4|34100.4|34130.4|34090.4|4
1632790500000|2021-09-28 00:55:00|34137.8|34097.8|34140.4|34100.4|34140.4|34100.4|34130.4|34090.4|16
1632790800000|2021-09-28 01:00:00|34142.9|34102.9|34160.4|34120.4|34160.4|34120.4|34137.8|34097.8|54
1632791100000|2021-09-28 01:05:00|34157.9|34117.9|34130.4|34090.4|34157.9|34117.9|34130.4|34090.4|22
1632791400000|2021-09-28 01:10:00|34120.4|34080.4|34092.9|34052.9|34120.4|34080.4|34090.4|34050.4|32
1632791700000|2021-09-28 01:15:00|34090.4|34050.4|34103|34063|34110.4|34070.4|34090.4|34050.4|79
1632792000000|2021-09-28 01:20:00|34108|34068|34118|34078|34123|34083|34103|34063|30
1632792300000|2021-09-28 01:25:00|34115.5|34075.5|34113|34073|34120.4|34080.4|34113|34073|8
1632792600000|2021-09-28 01:30:00|34103|34063|34112.8|34072.8|34120.4|34080.4|34100.4|34060.4|11
1632792900000|2021-09-28 01:35:00|34115.4|34075.4|34120.4|34080.4|34122.8|34082.8|34110.4|34070.4|6
1632793200000|2021-09-28 01:40:00|34117.8|34077.8|34120.4|34080.4|34123|34083|34112.9|34072.9|2
1632793500000|2021-09-28 01:45:00|34115.4|34075.4|34120.4|34080.4|34130.4|34090.4|34115.4|34075.4|17
1632793800000|2021-09-28 01:50:00|34117.9|34077.9|34130.4|34090.4|34130.4|34090.4|34117.9|34077.9|6
1632794100000|2021-09-28 01:55:00|34127.9|34087.9|34110.4|34070.4|34127.9|34087.9|34110.4|34070.4|7
1632794400000|2021-09-28 02:00:00|34117.9|34077.9|34120.4|34080.4|34128|34088|34117.9|34077.9|6
1632794700000|2021-09-28 02:05:00|34117.9|34077.9|34103|34063|34120.4|34080.4|34103|34063|10
1632795000000|2021-09-28 02:10:00|34098|34058|34100.5|34060.5|34100.5|34060.5|34090.5|34050.5|12
1632795300000|2021-09-28 02:15:00|34103|34063|34100.5|34060.5|34110.5|34070.5|34100.5|34060.5|7
1632795600000|2021-09-28 02:20:00|34102.9|34062.9|34100.5|34060.5|34108|34068|34097.9|34057.9|18
1632795900000|2021-09-28 02:25:00|34110.5|34070.5|34110.5|34070.5|34110.5|34070.5|34110.5|34070.5|2
1632796200000|2021-09-28 02:30:00|34113|34073|34110.5|34070.5|34113|34073|34105.5|34065.5|3
1632796500000|2021-09-28 02:35:00|34103.1|34063.1|34110.5|34070.5|34110.5|34070.5|34100.5|34060.5|10
1632796800000|2021-09-28 02:40:00|34113.1|34073.1|34105.6|34065.6|34113.1|34073.1|34100.5|34060.5|15
1632797100000|2021-09-28 02:45:00|34103.1|34063.1|34110.5|34070.5|34110.5|34070.5|34103.1|34063.1|1
1632797400000|2021-09-28 02:50:00|34115.5|34075.5|34120.5|34080.5|34120.5|34080.5|34100.5|34060.5|5
1632797700000|2021-09-28 02:55:00|34130.5|34090.5|34128.1|34088.1|34130.5|34090.5|34120.5|34080.5|14
1632798000000|2021-09-28 03:00:00|34130.5|34090.5|34100.5|34060.5|34130.5|34090.5|34095.5|34055.5|22
1632798300000|2021-09-28 03:05:00|34098.1|34058.1|34100.5|34060.5|34100.5|34060.5|34098.1|34058.1|22
1632798600000|2021-09-28 03:10:00|34098.1|34058.1|34100.5|34060.5|34103.1|34063.1|34098.1|34058.1|3
1632798900000|2021-09-28 03:15:00|34103.1|34063.1|34118.1|34078.1|34120.5|34080.5|34103.1|34063.1|6
1632799200000|2021-09-28 03:20:00|34120.5|34080.5|34118.1|34078.1|34123.1|34083.1|34113.1|34073.1|8
1632799500000|2021-09-28 03:25:00|34120.5|34080.5|34133.1|34093.1|34133.1|34093.1|34120.5|34080.5|51
1632799800000|2021-09-28 03:30:00|||||||||3
1632800100000|2021-09-28 03:35:00|||||||||2
1632800400000|2021-09-28 03:40:00|||||||||2
1632800700000|2021-09-28 03:45:00|34128.1|34088.1|34130.6|34090.6|34133.1|34093.1|34128.1|34088.1|93
1632801000000|2021-09-28 03:50:00|34133.1|34093.1|34123.2|34083.2|34133.1|34093.1|34123.2|34083.2|3
1632801300000|2021-09-28 03:55:00|||||||||2
1632801600000|2021-09-28 04:00:00|||||||||4
1632801900000|2021-09-28 04:05:00|||||||||1
1632802200000|2021-09-28 04:10:00|34113.2|34073.2|34113.2|34073.2|34113.2|34073.2|34110.6|34070.6|13
1632802500000|2021-09-28 04:15:00|34110.6|34070.6|34110.6|34070.6|34113.2|34073.2|34110.6|34070.6|1
1632802800000|2021-09-28 04:20:00|34113.2|34073.2|34110.6|34070.6|34113.2|34073.2|34110.6|34070.6|2
1632803100000|2021-09-28 04:25:00|34115.6|34075.6|34110.6|34070.6|34115.6|34075.6|34110.6|34070.6|11
1632803400000|2021-09-28 04:30:00|34120.6|34080.6|34130.6|34090.6|34130.6|34090.6|34120.6|34080.6|13
1632803700000|2021-09-28 04:35:00|34123.2|34083.2|34130.6|34090.6|34130.6|34090.6|34123.2|34083.2|11
1632804300000|2021-09-28 04:45:00|34130.7|34090.7|34133.2|34093.2|34133.2|34093.2|34130.7|34090.7|2
1632804900000|2021-09-28 04:55:00|||||||||1
1632805200000|2021-09-28 05:00:00|34130.7|34090.7|34130.7|34090.7|34133.2|34093.2|34128.1|34088.1|1
1632805500000|2021-09-28 05:05:00|34128.1|34088.1|34130.7|34090.7|34133.2|34093.2|34128.1|34088.1|2
1632805800000|2021-09-28 05:10:00|34125.7|34085.7|34123.3|34083.3|34128.3|34088.3|34120.7|34080.7|6
1632806100000|2021-09-28 05:15:00|34128.3|34088.3|34118.3|34078.3|34128.3|34088.3|34118.3|34078.3|6
1632806400000|2021-09-28 05:20:00|34110.6|34070.6|34098.3|34058.3|34110.6|34070.6|34093.3|34053.3|32
1632806700000|2021-09-28 05:25:00|34100.7|34060.7|34100.7|34060.7|34100.7|34060.7|34100.7|34060.7|5
1632807000000|2021-09-28 05:30:00|34103.3|34063.3|34110.7|34070.7|34118.3|34078.3|34103.3|34063.3|25
1632807300000|2021-09-28 05:35:00|34103.3|34063.3|34100.7|34060.7|34108.3|34068.3|34100.7|34060.7|3
1632807600000|2021-09-28 05:40:00|34103.3|34063.3|34100.7|34060.7|34103.3|34063.3|34100.7|34060.7|16
1632807900000|2021-09-28 05:45:00|34103.3|34063.3|34110.7|34070.7|34110.7|34070.7|34103.2|34063.2|19
1632808200000|2021-09-28 05:50:00|34115.7|34075.7|34110.7|34070.7|34115.7|34075.7|34108.2|34068.2|5
1632808500000|2021-09-28 05:55:00|34113.2|34073.2|34103.2|34063.2|34113.2|34073.2|34103.2|34063.2|10
1632808800000|2021-09-28 06:00:00|34105.6|34065.6|34120.7|34080.7|34125.7|34085.7|34103.3|34063.3|11
1632809100000|2021-09-28 06:05:00|34120.8|34080.8|34110.8|34070.8|34120.8|34080.8|34110.8|34070.8|4
1632809400000|2021-09-28 06:10:00|34108.3|34068.3|34110.8|34070.8|34110.8|34070.8|34100.8|34060.8|20
1632809700000|2021-09-28 06:15:00|34103.2|34063.2|34113.2|34073.2|34113.2|34073.2|34098.2|34058.2|20
1632810000000|2021-09-28 06:20:00|34115.6|34075.6|34120.8|34080.8|34123.2|34083.2|34115.6|34075.6|15
1632810300000|2021-09-28 06:25:00|34115.8|34075.8|34115.8|34075.8|34120.8|34080.8|34113.3|34073.3|39
1632810600000|2021-09-28 06:30:00|34113.4|34073.4|34100.8|34060.8|34120.8|34080.8|34100.8|34060.8|16
1632810900000|2021-09-28 06:35:00|34095.8|34055.8|34108.4|34068.4|34108.4|34068.4|34095.8|34055.8|14
1632811200000|2021-09-28 06:40:00|34103.4|34063.4|34100.8|34060.8|34110.8|34070.8|34100.8|34060.8|15
1632811500000|2021-09-28 06:45:00|34103.2|34063.2|34100.8|34060.8|34103.2|34063.2|34100.8|34060.8|20
1632811800000|2021-09-28 06:50:00|34098.4|34058.4|34110.8|34070.8|34110.8|34070.8|34090.8|34050.8|22
1632812100000|2021-09-28 06:55:00|34113.2|34073.2|34100.8|34060.8|34120.8|34080.8|34100.8|34060.8|33
1632812400000|2021-09-28 07:00:00|34103.4|34063.4|34120.8|34080.8|34120.8|34080.8|34103.4|34063.4|25
1632812700000|2021-09-28 07:05:00|34115.8|34075.8|34120.8|34080.8|34128.3|34088.3|34110.8|34070.8|7
1632813000000|2021-09-28 07:10:00|34113.3|34073.3|34108.4|34068.4|34113.4|34073.4|34100.8|34060.8|15
1632813300000|2021-09-28 07:15:00|34103.4|34063.4|34108.4|34068.4|34118.4|34078.4|34103.3|34063.3|12
1632813600000|2021-09-28 07:20:00|34110.8|34070.8|34103.4|34063.4|34110.8|34070.8|34093.4|34053.4|15
1632813900000|2021-09-28 07:25:00|34100.9|34060.9|34080.9|34040.9|34103.4|34063.4|34080.9|34040.9|24
1632814200000|2021-09-28 07:30:00|34075.9|34035.9|34080.9|34040.9|34083.4|34043.4|34070.9|34030.9|72
1632814500000|2021-09-28 07:35:00|34083.4|34043.4|34080.9|34040.9|34083.4|34043.4|34080.9|34040.9|7
1632814800000|2021-09-28 07:40:00|34083.4|34043.4|34070.9|34030.9|34090.9|34050.9|34066|34026|42
1632815100000|2021-09-28 07:45:00|34073.5|34033.5|34070.9|34030.9|34083.5|34043.5|34070.9|34030.9|29
1632815400000|2021-09-28 07:50:00|34073.5|34033.5|34063.5|34023.5|34080.9|34040.9|34063.5|34023.5|15
1632815700000|2021-09-28 07:55:00|34060.9|34020.9|34040.9|34000.9|34060.9|34020.9|34038.3|33998.3|68
1632816000000|2021-09-28 08:00:00|34038.3|33998.3|34040.9|34000.9|34040.9|34000.9|34038.3|33998.3|1
1632816300000|2021-09-28 08:05:00|34038.3|33998.3|34040.9|34000.9|34040.9|34000.9|34038.3|33998.3|248
1632816600000|2021-09-28 08:10:00|34038.3|33998.3|34040.9|34000.9|34053.5|34013.5|34038.3|33998.3|18
1632816900000|2021-09-28 08:15:00|34038.3|33998.3|34040.9|34000.9|34040.9|34000.9|34038.3|33998.3|33
1632817200000|2021-09-28 08:20:00|34038.5|33998.5|34040.9|34000.9|34040.9|34000.9|34038.5|33998.5|21
1632817500000|2021-09-28 08:25:00|34038.4|33998.4|34040.9|34000.9|34043.5|34003.5|34038.4|33998.4|29
1632817800000|2021-09-28 08:30:00|34043.5|34003.5|34060.9|34020.9|34063.5|34023.5|34043.5|34003.5|18
1632818100000|2021-09-28 08:35:00|34058.5|34018.5|34053.5|34013.5|34063.5|34023.5|34048.5|34008.5|36
1632818400000|2021-09-28 08:40:00|34050.9|34010.9|34063.5|34023.5|34063.5|34023.5|34050.9|34010.9|15
1632818700000|2021-09-28 08:45:00|34061|34021|34071|34031|34071|34031|34061|34021|12
1632819000000|2021-09-28 08:50:00|34073.5|34033.5|34061|34021|34081|34041|34053.5|34013.5|39
1632819300000|2021-09-28 08:55:00|34063.5|34023.5|34051|34011|34063.5|34023.5|34051|34011|73
1632819600000|2021-09-28 09:00:00|34046.1|34006.1|34043.6|34003.6|34051|34011|34041|34001|13
1632819900000|2021-09-28 09:05:00|34048.6|34008.6|34053.6|34013.6|34053.6|34013.6|34043.6|34003.6|5
1632820200000|2021-09-28 09:10:00|34051|34011|34041|34001|34051|34011|34041|34001|11
1632820500000|2021-09-28 09:15:00|34043.6|34003.6|34051|34011|34053.6|34013.6|34041|34001|14
1632820800000|2021-09-28 09:20:00|||||||||28
1632821100000|2021-09-28 09:25:00|||||||||6
1632821400000|2021-09-28 09:30:00|34048.6|34008.6|34061|34021|34063.6|34023.6|34048.6|34008.6|31
1632821700000|2021-09-28 09:35:00|34068.4|34028.4|34061|34021|34083.6|34043.6|34061|34021|67
1632822000000|2021-09-28 09:40:00|34063.6|34023.6|34061|34021|34063.6|34023.6|34053.6|34013.6|119
1632822300000|2021-09-28 09:45:00|34063.6|34023.6|34063.6|34023.6|34063.6|34023.6|34061|34021|3
1632822600000|2021-09-28 09:50:00|34061|34021|34061|34021|34063.6|34023.6|34056.2|34016.2|23
1632822900000|2021-09-28 09:55:00|34058.6|34018.6|34053.6|34013.6|34061|34021|34051|34011|6
1632823200000|2021-09-28 10:00:00|34051|34011|34043.6|34003.6|34053.6|34013.6|34043.6|34003.6|9
1632823500000|2021-09-28 10:05:00|34041.1|34001.1|34043.6|34003.6|34043.6|34003.6|34041.1|34001.1|6
1632823800000|2021-09-28 10:10:00|34041.1|34001.1|34048.5|34008.5|34051.1|34011.1|34033.6|33993.6|228
1632824100000|2021-09-28 10:15:00|34051.1|34011.1|34041.1|34001.1|34051.1|34011.1|34033.7|33993.7|78
1632824400000|2021-09-28 10:20:00|34038.7|33998.7|34041.1|34001.1|34043.7|34003.7|34033.7|33993.7|41
1632824700000|2021-09-28 10:25:00|34036.2|33996.2|34061.1|34021.1|34061.1|34021.1|34033.7|33993.7|18
1632825000000|2021-09-28 10:30:00|34058.7|34018.7|34061.1|34021.1|34063.7|34023.7|34051.1|34011.1|13
1632825300000|2021-09-28 10:35:00|34051.1|34011.1|34033.7|33993.7|34053.7|34013.7|34033.7|33993.7|45
1632825600000|2021-09-28 10:40:00|34031.1|33991.1|34041.1|34001.1|34041.1|34001.1|34031.1|33991.1|26
1632825900000|2021-09-28 10:45:00|34043.7|34003.7|34038.7|33998.7|34043.7|34003.7|34038.5|33998.5|27
1632826200000|2021-09-28 10:50:00|34033.7|33993.7|34043.7|34003.7|34051.1|34011.1|34033.7|33993.7|26
1632826500000|2021-09-28 10:55:00|34041.1|34001.1|34033.7|33993.7|34043.7|34003.7|34031.1|33991.1|36
1632826800000|2021-09-28 11:00:00|34031.1|33991.1|34023.7|33983.7|34031.1|33991.1|34021.1|33981.1|120
1632827100000|2021-09-28 11:05:00|34021.1|33981.1|34041.1|34001.1|34043.7|34003.7|34021.1|33981.1|12
1632827400000|2021-09-28 11:10:00|34033.7|33993.7|34038.7|33998.7|34043.7|34003.7|34033.7|33993.7|6
1632827700000|2021-09-28 11:15:00|34041.1|34001.1|34048.7|34008.7|34053.7|34013.7|34038.7|33998.7|57
1632828000000|2021-09-28 11:20:00|34046.3|34006.3|34033.7|33993.7|34051.2|34011.2|34033.7|33993.7|29
1632828300000|2021-09-28 11:25:00|34038.7|33998.7|34048.7|34008.7|34051.2|34011.2|34038.7|33998.7|9
1632828600000|2021-09-28 11:30:00|34046.3|34006.3|34051.2|34011.2|34061.2|34021.2|34043.7|34003.7|6
1632828900000|2021-09-28 11:35:00|34058.8|34018.8|34083.8|34043.8|34083.8|34043.8|34053.8|34013.8|267
1632829200000|2021-09-28 11:40:00|34081.2|34041.2|34088.8|34048.8|34091.2|34051.2|34081.2|34041.2|6
1632829500000|2021-09-28 11:45:00|34086.2|34046.2|34093.8|34053.8|34103.8|34063.8|34086.2|34046.2|10
1632829800000|2021-09-28 11:50:00|34103.8|34063.8|34093.8|34053.8|34103.8|34063.8|34073.8|34033.8|22
1632830100000|2021-09-28 11:55:00|34088.8|34048.8|34133.8|34093.8|34133.8|34093.8|34078.8|34038.8|154
1632830400000|2021-09-28 12:00:00|34148.8|34108.8|34151.2|34111.2|34161.2|34121.2|34141.2|34101.2|133
1632830700000|2021-09-28 12:05:00|34153.8|34113.8|34148.8|34108.8|34158.8|34118.8|34138.8|34098.8|69
1632831000000|2021-09-28 12:10:00|34151.2|34111.2|34161.2|34121.2|34176.2|34136.2|34151.2|34111.2|63
1632831300000|2021-09-28 12:15:00|34158.8|34118.8|34148.8|34108.8|34168.8|34128.8|34133.8|34093.8|296
1632831600000|2021-09-28 12:20:00|34151.4|34111.4|34133.8|34093.8|34158.8|34118.8|34133.8|34093.8|73
1632831900000|2021-09-28 12:25:00|34128.8|34088.8|34133.8|34093.8|34133.8|34093.8|34123.8|34083.8|34
1632832200000|2021-09-28 12:30:00|34131.2|34091.2|34073.8|34033.8|34131.2|34091.2|34073.8|34033.8|71
1632832500000|2021-09-28 12:35:00|34071.2|34031.2|34088.8|34048.8|34093.8|34053.8|34068.8|34028.8|47
1632832800000|2021-09-28 12:40:00|34083.8|34043.8|34083.8|34043.8|34088.8|34048.8|34053.8|34013.8|169
1632835800000|2021-09-28 13:30:00|34061.3|34021.3|33986.5|33946.5|34083.9|34043.9|33973.9|33933.9|2116
1632836100000|2021-09-28 13:35:00|33976.5|33936.5|33956.5|33916.5|33976.5|33936.5|33943.9|33903.9|687
1632836400000|2021-09-28 13:40:00|33949.1|33909.1|33996.5|33956.5|34006.5|33966.5|33949.1|33909.1|1060
1632836700000|2021-09-28 13:45:00|33989.1|33949.1|33966.5|33926.5|33991.5|33951.5|33943.9|33903.9|854
1632837000000|2021-09-28 13:50:00|33963.9|33923.9|33971.3|33931.3|33973.9|33933.9|33923.9|33883.9|588
1632837300000|2021-09-28 13:55:00|33968.8|33928.8|33946.5|33906.5|33976.5|33936.5|33936.5|33896.5|459
1632837600000|2021-09-28 14:00:00|33944.1|33904.1|33986.5|33946.5|34009.1|33969.1|33939.1|33899.1|750
1632837900000|2021-09-28 14:05:00|33984.1|33944.1|34026.5|33986.5|34029.1|33989.1|33976.5|33936.5|318
1632838200000|2021-09-28 14:10:00|34029.1|33989.1|34046.5|34006.5|34049.1|34009.1|33999.1|33959.1|370
1632838500000|2021-09-28 14:15:00|34039.1|33999.1|34059.1|34019.1|34069.1|34029.1|34034|33994|482
1632838800000|2021-09-28 14:20:00|34056.6|34016.6|34041.6|34001.6|34076.6|34036.6|34014.1|33974.1|278
1632839100000|2021-09-28 14:25:00|34039.1|33999.1|34049.1|34009.1|34071.4|34031.4|34026.6|33986.6|596
1632839400000|2021-09-28 14:30:00|34046.6|34006.6|34121.4|34081.4|34121.4|34081.4|34026.6|33986.6|435
1632839700000|2021-09-28 14:35:00|34116.2|34076.2|34176.2|34136.2|34178.8|34138.8|34108.8|34068.8|1123
1632840000000|2021-09-28 14:40:00|34168.8|34128.8|34196.2|34156.2|34198.8|34158.8|34158.8|34118.8|366
1632840300000|2021-09-28 14:45:00|34198.8|34158.8|34141.4|34101.4|34198.8|34158.8|34118.8|34078.8|441
1632840600000|2021-09-28 14:50:00|34151.4|34111.4|34198.8|34158.8|34214|34174|34138.8|34098.8|444
1632840900000|2021-09-28 14:55:00|34188.8|34148.8|34141.4|34101.4|34188.8|34148.8|34138.8|34098.8|608
1632841200000|2021-09-28 15:00:00|34138.8|34098.8|34138.8|34098.8|34158.8|34118.8|34138.8|34098.8|202
1632841500000|2021-09-28 15:05:00|34136.3|34096.3|34146.3|34106.3|34148.9|34108.9|34108.8|34068.8|311
1632841800000|2021-09-28 15:10:00|34143.7|34103.7|34148.9|34108.9|34158.9|34118.9|34128.9|34088.9|315
1632842100000|2021-09-28 15:15:00|34151.3|34111.3|34156.3|34116.3|34196.3|34156.3|34136.3|34096.3|409
1632842400000|2021-09-28 15:20:00|34158.9|34118.9|34066.3|34026.3|34158.9|34118.9|34056.3|34016.3|1694
1632842700000|2021-09-28 15:25:00|34061.3|34021.3|34068.9|34028.9|34096.3|34056.3|34058.9|34018.9|719
1632843000000|2021-09-28 15:30:00|34071.5|34031.5|34073.9|34033.9|34091.5|34051.5|34054.1|34014.1|389
1632843300000|2021-09-28 15:35:00|34071.5|34031.5|34071.5|34031.5|34081.5|34041.5|34051.5|34011.5|570
1632843600000|2021-09-28 15:40:00|34068.9|34028.9|34048.9|34008.9|34068.9|34028.9|34034.1|33994.1|559
1632843900000|2021-09-28 15:45:00|34051.5|34011.5|34078.9|34038.9|34078.9|34038.9|34048.9|34008.9|164
1632844200000|2021-09-28 15:50:00|34068.9|34028.9|34021.5|33981.5|34088.9|34048.9|34021.5|33981.5|396
1632844500000|2021-09-28 15:55:00|34024.1|33984.1|34041.5|34001.5|34058.9|34018.9|34021.5|33981.5|418
1632844800000|2021-09-28 16:00:00|34034.1|33994.1|34051.5|34011.5|34051.5|34011.5|34034.1|33994.1|253
1632845100000|2021-09-28 16:05:00|34048.9|34008.9|34058.9|34018.9|34068.9|34028.9|34016.5|33976.5|198
1632845400000|2021-09-28 16:10:00|34051.5|34011.5|34101.5|34061.5|34101.5|34061.5|34041.5|34001.5|226
1632845700000|2021-09-28 16:15:00|34098.9|34058.9|34091.5|34051.5|34116.3|34076.3|34088.9|34048.9|232
1632846000000|2021-09-28 16:20:00|34094.1|34054.1|34081.5|34041.5|34094.1|34054.1|34058.9|34018.9|299
1632846300000|2021-09-28 16:25:00|34078.9|34038.9|34064.1|34024.1|34084.1|34044.1|34059|34019|212
1632846600000|2021-09-28 16:30:00|34061.5|34021.5|34111.5|34071.5|34111.5|34071.5|34059|34019|111
1632846900000|2021-09-28 16:35:00|34109|34069|34104.1|34064.1|34116.6|34076.6|34101.6|34061.6|113
1632847200000|2021-09-28 16:40:00|34101.6|34061.6|34071.6|34031.6|34114.1|34074.1|34069.2|34029.2|258
1632847500000|2021-09-28 16:45:00|34069.2|34029.2|34041.6|34001.6|34071.6|34031.6|34041.6|34001.6|177
1632847800000|2021-09-28 16:50:00|34044.2|34004.2|34034.2|33994.2|34044.2|34004.2|34024.2|33984.2|1116
1632848100000|2021-09-28 16:55:00|34036.8|33996.8|34046.8|34006.8|34051.8|34011.8|34036.8|33996.8|379
1632848400000|2021-09-28 17:00:00|34044.2|34004.2|34056.8|34016.8|34056.8|34016.8|34039.4|33999.4|207
1632848700000|2021-09-28 17:05:00|34054.2|34014.2|34071.8|34031.8|34109.4|34069.4|34054.2|34014.2|297
1632849000000|2021-09-28 17:10:00|34066.8|34026.8|34046.8|34006.8|34089.2|34049.2|34044.2|34004.2|315
1632849300000|2021-09-28 17:15:00|34044.2|34004.2|34044.2|34004.2|34046.8|34006.8|34036.8|33996.8|119
1632849600000|2021-09-28 17:20:00|34049.4|34009.4|34064.2|34024.2|34084.2|34044.2|34049.4|34009.4|706
1632849900000|2021-09-28 17:25:00|34061.6|34021.6|34074.2|34034.2|34084.2|34044.2|34054.2|34014.2|544
1632850200000|2021-09-28 17:30:00|34064.2|34024.2|34064.2|34024.2|34071.6|34031.6|34039.2|33999.2|274
1632850500000|2021-09-28 17:35:00|34066.6|34026.6|34056.8|34016.8|34094.2|34054.2|34054.2|34014.2|641
1632850800000|2021-09-28 17:40:00|34054.2|34014.2|34054.2|34014.2|34064.2|34024.2|34039.4|33999.4|173
1632851100000|2021-09-28 17:45:00|34056.8|34016.8|34101.6|34061.6|34101.6|34061.6|34054.2|34014.2|377
1632851400000|2021-09-28 17:50:00|34104.2|34064.2|34059.1|34019.1|34131.6|34091.6|34054.2|34014.2|394
1632851700000|2021-09-28 17:55:00|34054.2|34014.2|34094.2|34054.2|34101.7|34061.7|34046.8|34006.8|395
1632852000000|2021-09-28 18:00:00|34096.7|34056.7|34051.7|34011.7|34111.7|34071.7|34051.7|34011.7|381
1632852300000|2021-09-28 18:05:00|34054.3|34014.3|34091.7|34051.7|34101.7|34061.7|34051.7|34011.7|373
1632852600000|2021-09-28 18:10:00|34089.1|34049.1|34089.1|34049.1|34121.7|34081.7|34069.1|34029.1|2164
1632852900000|2021-09-28 18:15:00|34079.1|34039.1|34059.1|34019.1|34081.7|34041.7|34044.3|34004.3|1017
1632873600000|2021-09-29 00:00:00|34122.1|34082.1|34124.7|34084.7|34154.7|34114.7|34092.1|34052.1|192
1632873900000|2021-09-29 00:05:00|34119.7|34079.7|34122.1|34082.1|34132.1|34092.1|34109.7|34069.7|32
1632874200000|2021-09-29 00:10:00|34124.7|34084.7|34122.1|34082.1|34134.7|34094.7|34109.5|34069.5|108
1632874500000|2021-09-29 00:15:00|34117.1|34077.1|34124.5|34084.5|34127.1|34087.1|34114.7|34074.7|154
1632874800000|2021-09-29 00:20:00|34126.9|34086.9|34109.5|34069.5|34129.5|34089.5|34109.5|34069.5|24
1632875100000|2021-09-29 00:25:00|34114.3|34074.3|34124.5|34084.5|34134.5|34094.5|34114.3|34074.3|17
1632875400000|2021-09-29 00:30:00|34124.6|34084.6|34104.6|34064.6|34124.6|34084.6|34094.6|34054.6|22
1632875700000|2021-09-29 00:35:00|34097|34057|34094.6|34054.6|34097|34057|34087|34047|12
1632876000000|2021-09-29 00:40:00|34089.6|34049.6|34097|34057|34097|34057|34087|34047|17
1632876300000|2021-09-29 00:45:00|34094.6|34054.6|34087|34047|34097|34057|34082|34042|16
1632876600000|2021-09-29 00:50:00|34084.6|34044.6|34079.6|34039.6|34089.6|34049.6|34079.6|34039.6|8
1632876900000|2021-09-29 00:55:00|34069.6|34029.6|34069.6|34029.6|34074.6|34034.6|34064.6|34024.6|9
1632877200000|2021-09-29 01:00:00|34074.6|34034.6|34077.2|34037.2|34084.8|34044.8|34052.2|34012.2|36
1632877500000|2021-09-29 01:05:00|34079.8|34039.8|34072.2|34032.2|34087.2|34047.2|34072.2|34032.2|17
1632877800000|2021-09-29 01:10:00|34069.8|34029.8|34072.2|34032.2|34072.2|34032.2|34052.2|34012.2|11
1632878100000|2021-09-29 01:15:00|34069.8|34029.8|34082.2|34042.2|34082.2|34042.2|34069.8|34029.8|18
1632878400000|2021-09-29 01:20:00|34084.8|34044.8|34082.2|34042.2|34092.2|34052.2|34082.2|34042.2|9
1632878700000|2021-09-29 01:25:00|34084.8|34044.8|34082.2|34042.2|34087.2|34047.2|34074.8|34034.8|26
1632879000000|2021-09-29 01:30:00|34077.2|34037.2|34077.2|34037.2|34082.2|34042.2|34074.8|34034.8|8
1632879300000|2021-09-29 01:35:00|34079.8|34039.8|34082.2|34042.2|34092.2|34052.2|34074.8|34034.8|15
1632879600000|2021-09-29 01:40:00|34079.6|34039.6|34102.2|34062.2|34102.2|34062.2|34079.6|34039.6|18
1632879900000|2021-09-29 01:45:00|34099.6|34059.6|34122.3|34082.3|34122.3|34082.3|34099.6|34059.6|33
1632880200000|2021-09-29 01:50:00|34119.6|34079.6|34117.3|34077.3|34129.6|34089.6|34109.9|34069.9|32
1632880500000|2021-09-29 01:55:00|34119.9|34079.9|34112.3|34072.3|34127.3|34087.3|34112.3|34072.3|8
1632880800000|2021-09-29 02:00:00|34109.9|34069.9|34099.9|34059.9|34112.3|34072.3|34092.3|34052.3|9
1632881100000|2021-09-29 02:05:00|34102.3|34062.3|34099.9|34059.9|34104.9|34064.9|34097.3|34057.3|7
1632881400000|2021-09-29 02:10:00|34102.3|34062.3|34099.9|34059.9|34104.9|34064.9|34094.9|34054.9|6
1632881700000|2021-09-29 02:15:00|34102.3|34062.3|34097.3|34057.3|34112.3|34072.3|34097.3|34057.3|10
1632882000000|2021-09-29 02:20:00|34099.9|34059.9|34092.3|34052.3|34099.9|34059.9|34087.3|34047.3|11
1632882300000|2021-09-29 02:25:00|34094.9|34054.9|34084.7|34044.7|34094.9|34054.9|34084.7|34044.7|4
1632882600000|2021-09-29 02:30:00|34089.7|34049.7|34092.3|34052.3|34094.9|34054.9|34089.7|34049.7|6
1632882900000|2021-09-29 02:35:00|34087.3|34047.3|34092.3|34052.3|34092.3|34052.3|34082.3|34042.3|11
1632883200000|2021-09-29 02:40:00|34089.7|34049.7|34102.3|34062.3|34102.3|34062.3|34089.7|34049.7|11
1632883500000|2021-09-29 02:45:00|34099.7|34059.7|34092.3|34052.3|34102.3|34062.3|34092.3|34052.3|7
1632883800000|2021-09-29 02:50:00|34082.3|34042.3|34082.3|34042.3|34082.3|34042.3|34072.3|34032.3|8
1632884100000|2021-09-29 02:55:00|34084.9|34044.9|34087.3|34047.3|34092.3|34052.3|34082.3|34042.3|5
1632884400000|2021-09-29 03:00:00|34082.3|34042.3|34092.3|34052.3|34092.3|34052.3|34082.3|34042.3|5
1632884700000|2021-09-29 03:05:00|34095|34055|34102.4|34062.4|34115|34075|34092.4|34052.4|7
1632885000000|2021-09-29 03:10:00|34097.4|34057.4|34092.4|34052.4|34100|34060|34092.4|34052.4|5
1632885300000|2021-09-29 03:15:00|34089.8|34049.8|34094.8|34054.8|34099.8|34059.8|34089.8|34049.8|4
1632885600000|2021-09-29 03:20:00|34097.2|34057.2|34102.4|34062.4|34102.4|34062.4|34092.4|34052.4|9
1632885900000|2021-09-29 03:25:00|34097.4|34057.4|34097.4|34057.4|34102.4|34062.4|34092.4|34052.4|8
1632886200000|2021-09-29 03:30:00|34099.8|34059.8|34094.8|34054.8|34102.4|34062.4|34092.4|34052.4|78
1632886500000|2021-09-29 03:35:00|34092.4|34052.4|34092.4|34052.4|34094.8|34054.8|34092.4|34052.4|10
1632887100000|2021-09-29 03:45:00|||||||||1
1632887400000|2021-09-29 03:50:00|34094.8|34054.8|34092.4|34052.4|34094.8|34054.8|34092.4|34052.4|3
1632887700000|2021-09-29 03:55:00|||||||||1
1632888000000|2021-09-29 04:00:00|||||||||1
1632888300000|2021-09-29 04:05:00|||||||||5
1632888600000|2021-09-29 04:10:00|34089.8|34049.8|34092.4|34052.4|34092.4|34052.4|34089.8|34049.8|4
1632888900000|2021-09-29 04:15:00|34089.8|34049.8|34092.4|34052.4|34092.4|34052.4|34089.8|34049.8|1
1632889200000|2021-09-29 04:20:00|34089.8|34049.8|34092.5|34052.5|34092.5|34052.5|34089.8|34049.8|1
1632889500000|2021-09-29 04:25:00|34089.8|34049.8|34089.8|34049.8|34092.5|34052.5|34089.8|34049.8|1
1632889800000|2021-09-29 04:30:00|34092.5|34052.5|34092.5|34052.5|34092.5|34052.5|34089.8|34049.8|0
1632890100000|2021-09-29 04:35:00|34095.1|34055.1|34094.9|34054.9|34097.5|34057.5|34094.9|34054.9|2
1632890400000|2021-09-29 04:40:00|34092.5|34052.5|34097.5|34057.5|34097.5|34057.5|34089.9|34049.9|3
1632890700000|2021-09-29 04:45:00|34094.9|34054.9|34092.5|34052.5|34097.5|34057.5|34089.9|34049.9|0
1632891000000|2021-09-29 04:50:00|34095.1|34055.1|34097.5|34057.5|34097.5|34057.5|34095.1|34055.1|1
1632891300000|2021-09-29 04:55:00|34094.9|34054.9|34094.9|34054.9|34099.9|34059.9|34094.9|34054.9|2
1632891600000|2021-09-29 05:00:00|34097.5|34057.5|34097.5|34057.5|34097.5|34057.5|34094.9|34054.9|0
1632891900000|2021-09-29 05:05:00|34099.9|34059.9|34102.5|34062.5|34102.5|34062.5|34094.9|34054.9|14
1632892200000|2021-09-29 05:10:00|34099.9|34059.9|34092.5|34052.5|34102.5|34062.5|34089.9|34049.9|7
1632892500000|2021-09-29 05:15:00|34095.1|34055.1|34092.5|34052.5|34095.1|34055.1|34092.5|34052.5|0
1632892800000|2021-09-29 05:20:00|||||||||6
1632893100000|2021-09-29 05:25:00|||||||||2
1632893400000|2021-09-29 05:30:00|34095.1|34055.1|34112.5|34072.5|34114.9|34074.9|34089.9|34049.9|4
1632893700000|2021-09-29 05:35:00|34109.9|34069.9|34159.9|34119.9|34172.5|34132.5|34109.9|34069.9|86
1632894000000|2021-09-29 05:40:00|34162.5|34122.5|34162.6|34122.6|34172.6|34132.6|34142.5|34102.5|29
1632894300000|2021-09-29 05:45:00|34157.6|34117.6|34142.6|34102.6|34157.6|34117.6|34142.6|34102.6|10
1632894600000|2021-09-29 05:50:00|34147.6|34107.6|34142.6|34102.6|34152.6|34112.6|34142.6|34102.6|12
1632894900000|2021-09-29 05:55:00|34145.2|34105.2|34165.2|34125.2|34172.6|34132.6|34142.6|34102.6|22
1632895200000|2021-09-29 06:00:00|34172.6|34132.6|34175.2|34135.2|34177.8|34137.8|34155|34115|46
1632895500000|2021-09-29 06:05:00|34185.2|34145.2|34185.2|34145.2|34190.2|34150.2|34175.2|34135.2|22
1632895800000|2021-09-29 06:10:00|34182.6|34142.6|34185.2|34145.2|34192.6|34152.6|34165.2|34125.2|58
1632896100000|2021-09-29 06:15:00|34182.6|34142.6|34190.2|34150.2|34190.2|34150.2|34175.2|34135.2|21
1632896400000|2021-09-29 06:20:00|34195.2|34155.2|34197.6|34157.6|34205.2|34165.2|34192.6|34152.6|24
1632896700000|2021-09-29 06:25:00|34195.2|34155.2|34182.6|34142.6|34195.2|34155.2|34172.6|34132.6|16
1632897000000|2021-09-29 06:30:00|34180.2|34140.2|34170.2|34130.2|34180.2|34140.2|34160.2|34120.2|11
1632897300000|2021-09-29 06:35:00|34162.8|34122.8|34145.2|34105.2|34172.6|34132.6|34132.6|34092.6|47
1632897600000|2021-09-29 06:40:00|34152.6|34112.6|34142.6|34102.6|34152.6|34112.6|34127.9|34087.9|22
1632897900000|2021-09-29 06:45:00|34145.2|34105.2|34142.6|34102.6|34145.2|34105.2|34122.6|34082.6|11
1632898200000|2021-09-29 06:50:00|34140.2|34100.2|34160.3|34120.3|34172.6|34132.6|34135.3|34095.3|56
1632898500000|2021-09-29 06:55:00|34162.6|34122.6|34142.6|34102.6|34162.6|34122.6|34137.6|34097.6|9
1632898800000|2021-09-29 07:00:00|34145.3|34105.3|34125.3|34085.3|34145.3|34105.3|34125.3|34085.3|13
1632899100000|2021-09-29 07:05:00|34122.7|34082.7|34125.3|34085.3|34135.3|34095.3|34115.3|34075.3|113
1632899400000|2021-09-29 07:10:00|34120.3|34080.3|34115.3|34075.3|34120.3|34080.3|34115.3|34075.3|15
1632899700000|2021-09-29 07:15:00|34120.3|34080.3|34120.3|34080.3|34125.3|34085.3|34115.3|34075.3|6
1632900000000|2021-09-29 07:20:00|34115.3|34075.3|34122.7|34082.7|34132.7|34092.7|34115.3|34075.3|47
1632900300000|2021-09-29 07:25:00|34132.7|34092.7|34125.3|34085.3|34142.7|34102.7|34122.7|34082.7|27
1632900600000|2021-09-29 07:30:00|34122.7|34082.7|34132.7|34092.7|34140.3|34100.3|34122.7|34082.7|41
1632900900000|2021-09-29 07:35:00|34127.7|34087.7|34142.7|34102.7|34145.3|34105.3|34125.3|34085.3|8
1632901200000|2021-09-29 07:40:00|34145.3|34105.3|34142.7|34102.7|34145.3|34105.3|34135.3|34095.3|5
1632901500000|2021-09-29 07:45:00|34140.3|34100.3|34175.3|34135.3|34175.3|34135.3|34135.3|34095.3|65
1632901800000|2021-09-29 07:50:00|34172.7|34132.7|34140.3|34100.3|34195.1|34155.1|34135.3|34095.3|31
1632902100000|2021-09-29 07:55:00|34135.3|34095.3|34132.7|34092.7|34135.3|34095.3|34125.3|34085.3|11
1632902400000|2021-09-29 08:00:00|34130.1|34090.1|34135.3|34095.3|34140.3|34100.3|34130.1|34090.1|57
1632902700000|2021-09-29 08:05:00|34132.7|34092.7|34122.7|34082.7|34137.7|34097.7|34122.7|34082.7|16
1632903000000|2021-09-29 08:10:00|34120.1|34080.1|34112.7|34072.7|34122.7|34082.7|34112.7|34072.7|21
1632903300000|2021-09-29 08:15:00|34102.7|34062.7|34102.7|34062.7|34107.7|34067.7|34085.4|34045.4|69
1632903600000|2021-09-29 08:20:00|34102.8|34062.8|34092.8|34052.8|34102.8|34062.8|34090.1|34050.1|14
1632903900000|2021-09-29 08:25:00|34097.8|34057.8|34092.8|34052.8|34102.8|34062.8|34085.4|34045.4|11
1632904200000|2021-09-29 08:30:00|34095.4|34055.4|34097.8|34057.8|34107.8|34067.8|34090.1|34050.1|20
1632904500000|2021-09-29 08:35:00|34095.4|34055.4|34082.8|34042.8|34095.4|34055.4|34080.2|34040.2|18
1632904800000|2021-09-29 08:40:00|34085.4|34045.4|34082.8|34042.8|34085.4|34045.4|34070.2|34030.2|24
1632905100000|2021-09-29 08:45:00|34080.2|34040.2|34072.8|34032.8|34085.2|34045.2|34070.2|34030.2|48
1632905400000|2021-09-29 08:50:00|34070.2|34030.2|34052.8|34012.8|34077.8|34037.8|34050.2|34010.2|100
1632905700000|2021-09-29 08:55:00|34057.8|34017.8|34075.2|34035.2|34075.2|34035.2|34055.2|34015.2|33
1632906000000|2021-09-29 09:00:00|34077.8|34037.8|34080.2|34040.2|34082.8|34042.8|34075.2|34035.2|6
1632906300000|2021-09-29 09:05:00|34082.8|34042.8|34072.8|34032.8|34082.8|34042.8|34070.2|34030.2|10
1632906600000|2021-09-29 09:10:00|34070.2|34030.2|34120.2|34080.2|34120.2|34080.2|34070.2|34030.2|32
1632906900000|2021-09-29 09:15:00|34125.2|34085.2|34110.2|34070.2|34140.2|34100.2|34097.8|34057.8|68
1632907200000|2021-09-29 09:20:00|34112.8|34072.8|34100.2|34060.2|34117.6|34077.6|34097.8|34057.8|54
1632907500000|2021-09-29 09:25:00|34097.8|34057.8|34082.8|34042.8|34100.2|34060.2|34080.2|34040.2|10
1632907800000|2021-09-29 09:30:00|34077.8|34037.8|34077.8|34037.8|34085.2|34045.2|34075.2|34035.2|6
1632908100000|2021-09-29 09:35:00|34080.2|34040.2|34100.2|34060.2|34100.2|34060.2|34070.2|34030.2|13
1632908400000|2021-09-29 09:40:00|34097.9|34057.9|34095.2|34055.2|34105.2|34065.2|34092.9|34052.9|114
1632908700000|2021-09-29 09:45:00|34092.9|34052.9|34095.2|34055.2|34100.2|34060.2|34087.9|34047.9|16
1632909000000|2021-09-29 09:50:00|34092.9|34052.9|34082.9|34042.9|34092.9|34052.9|34072.9|34032.9|13
1632909300000|2021-09-29 09:55:00|34080.3|34040.3|34130.3|34090.3|34130.3|34090.3|34080.3|34040.3|68
1632909600000|2021-09-29 10:00:00|34132.9|34092.9|34105.5|34065.5|34142.9|34102.9|34102.9|34062.9|12
1632909900000|2021-09-29 10:05:00|34102.9|34062.9|34100.5|34060.5|34105.5|34065.5|34095.5|34055.5|15
1632910200000|2021-09-29 10:10:00|34098.1|34058.1|34100.5|34060.5|34105.5|34065.5|34095.5|34055.5|13
1632910500000|2021-09-29 10:15:00|34095.5|34055.5|34105.5|34065.5|34105.5|34065.5|34090.3|34050.3|16
1632910800000|2021-09-29 10:20:00|34102.9|34062.9|34112.9|34072.9|34115.5|34075.5|34102.9|34062.9|13
1632911100000|2021-09-29 10:25:00|34110.3|34070.3|34112.9|34072.9|34122.9|34082.9|34105.5|34065.5|36
1632911400000|2021-09-29 10:30:00|34115.5|34075.5|34115.5|34075.5|34122.9|34082.9|34112.9|34072.9|6
1632911700000|2021-09-29 10:35:00|34112.9|34072.9|34115.5|34075.5|34120.5|34080.5|34090.3|34050.3|34
1632912000000|2021-09-29 10:40:00|34112.9|34072.9|34105.6|34065.6|34112.9|34072.9|34092.9|34052.9|12
1632912300000|2021-09-29 10:45:00|34102.9|34062.9|34117.9|34077.9|34122.9|34082.9|34102.9|34062.9|43
1632912600000|2021-09-29 10:50:00|34115.6|34075.6|34135.6|34095.6|34135.6|34095.6|34112.9|34072.9|26
1632912900000|2021-09-29 10:55:00|34142.9|34102.9|34140.6|34100.6|34145.6|34105.6|34133|34093|47
1632913200000|2021-09-29 11:00:00|34135.6|34095.6|34150.6|34110.6|34150.6|34110.6|34128|34088|39
1632913500000|2021-09-29 11:05:00|34153|34113|34153|34113|34173|34133|34153|34113|58
1632913800000|2021-09-29 11:10:00|34155.6|34115.6|34160.6|34120.6|34163|34123|34150.3|34110.3|3
1632914100000|2021-09-29 11:15:00|34155.6|34115.6|34165.6|34125.6|34165.6|34125.6|34135.6|34095.6|38
1632914400000|2021-09-29 11:20:00|34163|34123|34145.6|34105.6|34163|34123|34135.6|34095.6|19
1632914700000|2021-09-29 11:25:00|34143|34103|34150.6|34110.6|34155.6|34115.6|34133|34093|30
1632915000000|2021-09-29 11:30:00|34155.6|34115.6|34140.6|34100.6|34155.6|34115.6|34133|34093|48
1632915300000|2021-09-29 11:35:00|34138.2|34098.2|34135.6|34095.6|34155.6|34115.6|34130.6|34090.6|27
1632915600000|2021-09-29 11:40:00|34140.6|34100.6|34175.6|34135.6|34175.6|34135.6|34135.6|34095.6|49
1632915900000|2021-09-29 11:45:00|34173|34133|34175.6|34135.6|34185.6|34145.6|34170.6|34130.6|47
1632916200000|2021-09-29 11:50:00|34173|34133|34145.6|34105.6|34175.6|34135.6|34145.6|34105.6|15
1632916500000|2021-09-29 11:55:00|34140.6|34100.6|34155.7|34115.7|34173|34133|34138.3|34098.3|43
1632916800000|2021-09-29 12:00:00|34145.7|34105.7|34140.7|34100.7|34150.7|34110.7|34125.7|34085.7|83
1632917100000|2021-09-29 12:05:00|34138.3|34098.3|34135.7|34095.7|34148|34108|34133|34093|76
1632917400000|2021-09-29 12:10:00|34145.7|34105.7|34163|34123|34163|34123|34133|34093|32
1632917700000|2021-09-29 12:15:00|34165.7|34125.7|34175.7|34135.7|34185.7|34145.7|34145.7|34105.7|57
1632918000000|2021-09-29 12:20:00|34165.7|34125.7|34155.7|34115.7|34175.7|34135.7|34145.7|34105.7|115
1632918300000|2021-09-29 12:25:00|34153.1|34113.1|34165.7|34125.7|34185.7|34145.7|34153.1|34113.1|151
1632918600000|2021-09-29 12:30:00|34168.1|34128.1|34175.7|34135.7|34185.7|34145.7|34163.1|34123.1|73
1632918900000|2021-09-29 12:35:00|34170.7|34130.7|34200.7|34160.7|34200.7|34160.7|34165.7|34125.7|45
1632919200000|2021-09-29 12:40:00|34203.1|34163.1|34150.7|34110.7|34205.7|34165.7|34135.7|34095.7|199
1632922200000|2021-09-29 13:30:00|34183.1|34143.1|34115.8|34075.8|34185.8|34145.8|34065.8|34025.8|1606
1632922500000|2021-09-29 13:35:00|34113.1|34073.1|34086|34046|34141|34101|34073.2|34033.2|1141
1632922800000|2021-09-29 13:40:00|34088.4|34048.4|34083.4|34043.4|34111|34071|34061|34021|516
1632923100000|2021-09-29 13:45:00|34081|34041|34083.7|34043.7|34103.7|34063.7|34053.7|34013.7|847
1632923400000|2021-09-29 13:50:00|34086.3|34046.3|34143.7|34103.7|34146.3|34106.3|34083.7|34043.7|430
1632923700000|2021-09-29 13:55:00|34146.3|34106.3|34158.4|34118.4|34228.4|34188.4|34143.7|34103.7|1121
1632924000000|2021-09-29 14:00:00|34156.1|34116.1|34208.4|34168.4|34248.4|34208.4|34156.1|34116.1|312
1632924300000|2021-09-29 14:05:00|34210.8|34170.8|34248.4|34208.4|34258.4|34218.4|34193.4|34153.4|590
1632924600000|2021-09-29 14:10:00|34253.4|34213.4|34218.5|34178.5|34258.5|34218.5|34218.5|34178.5|636
1632924900000|2021-09-29 14:15:00|34215.8|34175.8|34158.5|34118.5|34215.8|34175.8|34135.8|34095.8|453
1632925200000|2021-09-29 14:20:00|34155.8|34115.8|34168.5|34128.5|34195.8|34155.8|34155.8|34115.8|287
1632925500000|2021-09-29 14:25:00|34171.1|34131.1|34208.5|34168.5|34241.1|34201.1|34168.5|34128.5|656
1632925800000|2021-09-29 14:30:00|34198.5|34158.5|34201.1|34161.1|34231.1|34191.1|34148.5|34108.5|645
1632926100000|2021-09-29 14:35:00|34211.1|34171.1|34201.1|34161.1|34231.1|34191.1|34171.1|34131.1|196
1632926400000|2021-09-29 14:40:00|34203.7|34163.7|34183.7|34143.7|34243.7|34203.7|34183.7|34143.7|421
1632926700000|2021-09-29 14:45:00|34181.1|34141.1|34138.5|34098.5|34198.5|34158.5|34128.5|34088.5|680
1632927000000|2021-09-29 14:50:00|34141.1|34101.1|34175.9|34135.9|34218.5|34178.5|34128.5|34088.5|439
1632927300000|2021-09-29 14:55:00|34178.5|34138.5|34130.9|34090.9|34178.5|34138.5|34108.5|34068.5|343
1632927600000|2021-09-29 15:00:00|34133.3|34093.3|34138.5|34098.5|34188.5|34148.5|34128.5|34088.5|432
1632927900000|2021-09-29 15:05:00|34135.9|34095.9|34171.2|34131.2|34171.2|34131.2|34128.5|34088.5|473
1632928200000|2021-09-29 15:10:00|34168.5|34128.5|34191.2|34151.2|34201.2|34161.2|34156.2|34116.2|284
1632928500000|2021-09-29 15:15:00|34193.5|34153.5|34188.5|34148.5|34198.5|34158.5|34168.5|34128.5|105
1632928800000|2021-09-29 15:20:00|34195.9|34155.9|34145.9|34105.9|34211.2|34171.2|34145.9|34105.9|179
1632929100000|2021-09-29 15:25:00|34148.5|34108.5|34213.6|34173.6|34215.9|34175.9|34135.9|34095.9|183
1632929400000|2021-09-29 15:30:00|34215.9|34175.9|34248.6|34208.6|34258.6|34218.6|34201.2|34161.2|273
1632929700000|2021-09-29 15:35:00|34255.9|34215.9|34275.9|34235.9|34301.2|34261.2|34253.6|34213.6|227
1632930000000|2021-09-29 15:40:00|34278.6|34238.6|34258.6|34218.6|34318.6|34278.6|34255.9|34215.9|358
1632930300000|2021-09-29 15:45:00|34261.2|34221.2|34308.6|34268.6|34308.6|34268.6|34241.2|34201.2|225
1632930600000|2021-09-29 15:50:00|34306|34266|34278.6|34238.6|34318.6|34278.6|34276|34236|202
1632930900000|2021-09-29 15:55:00|34276|34236|34321|34281|34328.6|34288.6|34276|34236|197
1632931200000|2021-09-29 16:00:00|34326|34286|34323.3|34283.3|34356|34316|34316|34276|394
1632931500000|2021-09-29 16:05:00|34330.7|34290.7|34300.7|34260.7|34330.7|34290.7|34290.7|34250.7|220
1632931800000|2021-09-29 16:10:00|34295.7|34255.7|34273.4|34233.4|34303.3|34263.3|34260.7|34220.7|304
1632932100000|2021-09-29 16:15:00|34270.7|34230.7|34243.4|34203.4|34293.4|34253.4|34243.4|34203.4|141
1632932400000|2021-09-29 16:20:00|34246|34206|34261|34221|34273.4|34233.4|34230.7|34190.7|225
1632932700000|2021-09-29 16:25:00|34263.4|34223.4|34283.4|34243.4|34293.4|34253.4|34256|34216|227
1632933000000|2021-09-29 16:30:00|34286|34246|34283.4|34243.4|34303.4|34263.4|34276|34236|238
1632933300000|2021-09-29 16:35:00|34286|34246|34306|34266|34313.4|34273.4|34286|34246|231
1632933600000|2021-09-29 16:40:00|34308.4|34268.4|34303.4|34263.4|34313.4|34273.4|34296|34256|339
1632933900000|2021-09-29 16:45:00|34306|34266|34256|34216|34306|34266|34250.8|34210.8|281
1632934200000|2021-09-29 16:50:00|34253.4|34213.4|34276|34236|34281|34241|34246|34206|198
1632934500000|2021-09-29 16:55:00|34281|34241|34296|34256|34303.4|34263.4|34276|34236|147
1632934800000|2021-09-29 17:00:00|34293.4|34253.4|34306|34266|34366|34326|34288.4|34248.4|409
1632935100000|2021-09-29 17:05:00|34308.7|34268.7|34343.4|34303.4|34356.1|34316.1|34308.7|34268.7|282
1632935400000|2021-09-29 17:10:00|34336.1|34296.1|34353.4|34313.4|34353.4|34313.4|34330.8|34290.8|147
1632935700000|2021-09-29 17:15:00|34350.8|34310.8|34343.4|34303.4|34363.4|34323.4|34316.1|34276.1|791
1632936000000|2021-09-29 17:20:00|34336.1|34296.1|34316.1|34276.1|34336.1|34296.1|34273.4|34233.4|690
1632936300000|2021-09-29 17:25:00|34313.4|34273.4|34333.4|34293.4|34358.4|34318.4|34313.4|34273.4|248
1632936600000|2021-09-29 17:30:00|34343.4|34303.4|34288.7|34248.7|34348.5|34308.5|34268.7|34228.7|676
1632936900000|2021-09-29 17:35:00|34286.1|34246.1|34296.1|34256.1|34311.1|34271.1|34286.1|34246.1|211
1632937200000|2021-09-29 17:40:00|34301.1|34261.1|34308.7|34268.7|34321.4|34281.4|34296.1|34256.1|175
1632937500000|2021-09-29 17:45:00|34306.1|34266.1|34251.4|34211.4|34308.7|34268.7|34251.4|34211.4|236
1632937800000|2021-09-29 17:50:00|34258.7|34218.7|34288.7|34248.7|34321.4|34281.4|34251.4|34211.4|519
1632938100000|2021-09-29 17:55:00|34306.1|34266.1|34293.5|34253.5|34316.1|34276.1|34278.7|34238.7|708
1632938400000|2021-09-29 18:00:00|34296.1|34256.1|34306.1|34266.1|34316.1|34276.1|34283.5|34243.5|482
1632938700000|2021-09-29 18:05:00|34308.5|34268.5|34281.1|34241.1|34321.4|34281.4|34276.1|34236.1|811
1632939000000|2021-09-29 18:10:00|34278.8|34238.8|34281.4|34241.4|34281.4|34241.4|34241.4|34201.4|2636
1632939300000|2021-09-29 18:15:00|34278.8|34238.8|34261.4|34221.4|34278.8|34238.8|34248.8|34208.8|902
1632960000000|2021-09-30 00:00:00|34239.2|34199.2|34159.2|34119.2|34239.2|34199.2|34151.9|34111.9|502
1632960300000|2021-09-30 00:05:00|34161.9|34121.9|34161.9|34121.9|34169.2|34129.2|34161.9|34121.9|67
1632960600000|2021-09-30 00:10:00|34159.2|34119.2|34159.2|34119.2|34159.2|34119.2|34159.2|34119.2|23
1632960900000|2021-09-30 00:15:00|34154.2|34114.2|34129.3|34089.3|34156.9|34116.9|34124.3|34084.3|146
1632961200000|2021-09-30 00:20:00|34139.3|34099.3|34129.3|34089.3|34139.3|34099.3|34126.6|34086.6|18
1632961500000|2021-09-30 00:25:00|34126.6|34086.6|34126.6|34086.6|34129.3|34089.3|34126.6|34086.6|21
1632961800000|2021-09-30 00:30:00|34129.3|34089.3|34139.3|34099.3|34139.3|34099.3|34129.3|34089.3|30
1632962100000|2021-09-30 00:35:00|34131.9|34091.9|34109.3|34069.3|34131.9|34091.9|34106.6|34066.6|88
1632962400000|2021-09-30 00:40:00|34106.6|34066.6|34109.3|34069.3|34119.3|34079.3|34106.6|34066.6|24
1632962700000|2021-09-30 00:45:00|34111.6|34071.6|34119.3|34079.3|34119.3|34079.3|34111.6|34071.6|2
1632963000000|2021-09-30 00:50:00|34116.7|34076.7|34116.7|34076.7|34129.3|34089.3|34116.7|34076.7|20
1632963300000|2021-09-30 00:55:00|34111.7|34071.7|34109.3|34069.3|34119.3|34079.3|34106.7|34066.7|14
1632963600000|2021-09-30 01:00:00|34106.7|34066.7|34101.7|34061.7|34121.7|34081.7|34096.7|34056.7|58
1632963900000|2021-09-30 01:05:00|34106.7|34066.7|34109.3|34069.3|34116.7|34076.7|34096.7|34056.7|18
1632964200000|2021-09-30 01:10:00|34106.7|34066.7|34109.3|34069.3|34116.7|34076.7|34101.7|34061.7|33
1632964500000|2021-09-30 01:15:00|34106.7|34066.7|34121.7|34081.7|34126.7|34086.7|34106.7|34066.7|8
1632964800000|2021-09-30 01:20:00|34119.3|34079.3|34139.3|34099.3|34141.7|34101.7|34119.3|34079.3|82
1632965100000|2021-09-30 01:25:00|34136.7|34096.7|34119.3|34079.3|34136.7|34096.7|34116.7|34076.7|8
1632965400000|2021-09-30 01:30:00|34116.7|34076.7|34119.4|34079.4|34119.4|34079.4|34112|34072|22
1632965700000|2021-09-30 01:35:00|34116.7|34076.7|34114.4|34074.4|34119.4|34079.4|34114.4|34074.4|10
1632966000000|2021-09-30 01:40:00|34106.7|34066.7|34109.4|34069.4|34112|34072|34106.7|34066.7|6
1632966300000|2021-09-30 01:45:00|34106.7|34066.7|34096.7|34056.7|34109.4|34069.4|34096.7|34056.7|25
1632966600000|2021-09-30 01:50:00|34106.7|34066.7|34104.4|34064.4|34109.4|34069.4|34101.7|34061.7|6
1632966900000|2021-09-30 01:55:00|34101.7|34061.7|34099.4|34059.4|34102|34062|34096.7|34056.7|6
1632967200000|2021-09-30 02:00:00|34096.7|34056.7|34104.4|34064.4|34109.4|34069.4|34096.7|34056.7|54
1632967500000|2021-09-30 02:05:00|34101.7|34061.7|34099.4|34059.4|34101.8|34061.8|34096.8|34056.8|7
1632967800000|2021-09-30 02:10:00|34102.1|34062.1|34099.4|34059.4|34102.1|34062.1|34099.4|34059.4|4
1632968100000|2021-09-30 02:15:00|34106.8|34066.8|34099.4|34059.4|34109.4|34069.4|34099.4|34059.4|36
1632968400000|2021-09-30 02:20:00|34109.4|34069.4|34109.4|34069.4|34116.8|34076.8|34106.8|34066.8|27
1632968700000|2021-09-30 02:25:00|34106.8|34066.8|34109.4|34069.4|34109.4|34069.4|34099.4|34059.4|61
1632969000000|2021-09-30 02:30:00|34106.8|34066.8|34102.1|34062.1|34116.8|34076.8|34099.4|34059.4|21
1632969300000|2021-09-30 02:35:00|34099.4|34059.4|34109.4|34069.4|34109.4|34069.4|34099.4|34059.4|23
1632969600000|2021-09-30 02:40:00|34112.1|34072.1|34119.4|34079.4|34119.4|34079.4|34112.1|34072.1|23
1632969900000|2021-09-30 02:45:00|34119.5|34079.5|34119.5|34079.5|34119.5|34079.5|34119.5|34079.5|86
1632970200000|2021-09-30 02:50:00|34116.8|34076.8|34129.5|34089.5|34132.1|34092.1|34116.8|34076.8|28
1632970500000|2021-09-30 02:55:00|34136.8|34096.8|34119.5|34079.5|34139.5|34099.5|34116.8|34076.8|42
1632970800000|2021-09-30 03:00:00|34122.1|34082.1|34129.5|34089.5|34129.5|34089.5|34122.1|34082.1|6
1632971100000|2021-09-30 03:05:00|||||||||1
1632971400000|2021-09-30 03:10:00|34126.8|34086.8|34119.5|34079.5|34129.5|34089.5|34119.5|34079.5|6
1632971700000|2021-09-30 03:15:00|34122.1|34082.1|34129.5|34089.5|34131.8|34091.8|34122.1|34082.1|35
1632972000000|2021-09-30 03:20:00|34132.1|34092.1|34139.5|34099.5|34139.5|34099.5|34129.5|34089.5|3
1632972300000|2021-09-30 03:25:00|34134.5|34094.5|34139.5|34099.5|34139.5|34099.5|34132.2|34092.2|13
1632972600000|2021-09-30 03:30:00|34137.2|34097.2|34132.2|34092.2|34137.2|34097.2|34132.2|34092.2|4
1632972900000|2021-09-30 03:35:00|34129.5|34089.5|34129.5|34089.5|34129.5|34089.5|34129.5|34089.5|4
1632973200000|2021-09-30 03:40:00|34132.2|34092.2|34129.5|34089.5|34132.2|34092.2|34129.5|34089.5|1
1632973500000|2021-09-30 03:45:00|34132.2|34092.2|34139.5|34099.5|34139.5|34099.5|34132.2|34092.2|3
1632974100000|2021-09-30 03:55:00|34137.2|34097.2|34139.5|34099.5|34139.5|34099.5|34137.2|34097.2|0
1632974400000|2021-09-30 04:00:00|34136.9|34096.9|34137.2|34097.2|34139.6|34099.6|34132.2|34092.2|9
1632974700000|2021-09-30 04:05:00|34139.6|34099.6|34132.2|34092.2|34139.6|34099.6|34132.2|34092.2|6
1632975000000|2021-09-30 04:10:00|34129.6|34089.6|34132.2|34092.2|34132.2|34092.2|34129.6|34089.6|0
1632975300000|2021-09-30 04:15:00|34129.6|34089.6|34134.6|34094.6|34136.9|34096.9|34129.6|34089.6|5
1632975600000|2021-09-30 04:20:00|34139.6|34099.6|34139.6|34099.6|34139.6|34099.6|34139.6|34099.6|3
1632976800000|2021-09-30 04:40:00|34142.3|34102.3|34139.6|34099.6|34142.3|34102.3|34139.6|34099.6|3
1632977400000|2021-09-30 04:50:00|34144.6|34104.6|34147|34107|34149.6|34109.6|34144.6|34104.6|5
1632977700000|2021-09-30 04:55:00|34144.6|34104.6|34139.6|34099.6|34144.6|34104.6|34139.6|34099.6|1
1632978000000|2021-09-30 05:00:00|34142.3|34102.3|34139.6|34099.6|34142.3|34102.3|34139.6|34099.6|1
1632978300000|2021-09-30 05:05:00|34142.3|34102.3|34147|34107|34149.6|34109.6|34139.6|34099.6|3
1632978600000|2021-09-30 05:10:00|34144.6|34104.6|34139.6|34099.6|34144.6|34104.6|34139.6|34099.6|12
1632978900000|2021-09-30 05:15:00|34139.7|34099.7|34139.7|34099.7|34139.7|34099.7|34139.7|34099.7|0
1632979200000|2021-09-30 05:20:00|34137|34097|34139.7|34099.7|34139.7|34099.7|34137|34097|0
1632979800000|2021-09-30 05:30:00|34147|34107|34169.7|34129.7|34169.7|34129.7|34147|34107|70
1632980100000|2021-09-30 05:35:00|34179.7|34139.7|34189.7|34149.7|34192.3|34152.3|34169.7|34129.7|42
1632980400000|2021-09-30 05:40:00|34187|34147|34179.7|34139.7|34199.7|34159.7|34177|34137|34
1632980700000|2021-09-30 05:45:00|34177|34137|34179.7|34139.7|34179.7|34139.7|34169.7|34129.7|14
1632981000000|2021-09-30 05:50:00|34177.3|34137.3|34159.7|34119.7|34179.7|34139.7|34159.7|34119.7|5
1632981300000|2021-09-30 05:55:00|34157.4|34117.4|34159.7|34119.7|34159.7|34119.7|34157.4|34117.4|10
1632981600000|2021-09-30 06:00:00|34162.4|34122.4|34159.7|34119.7|34164.7|34124.7|34154.7|34114.7|19
1632981900000|2021-09-30 06:05:00|34162.4|34122.4|34169.7|34129.7|34172.4|34132.4|34159.7|34119.7|12
1632982200000|2021-09-30 06:10:00|34172.4|34132.4|34169.7|34129.7|34182.4|34142.4|34167.1|34127.1|4
1632982500000|2021-09-30 06:15:00|34167.1|34127.1|34169.7|34129.7|34169.7|34129.7|34157.4|34117.4|34
1632982800000|2021-09-30 06:20:00|34172.1|34132.1|34179.7|34139.7|34179.7|34139.7|34169.7|34129.7|15
1632983100000|2021-09-30 06:25:00|34172.1|34132.1|34159.7|34119.7|34172.1|34132.1|34159.7|34119.7|9
1632983400000|2021-09-30 06:30:00|34159.8|34119.8|34159.8|34119.8|34164.8|34124.8|34159.8|34119.8|17
1632983700000|2021-09-30 06:35:00|34164.8|34124.8|34159.8|34119.8|34167.1|34127.1|34157.1|34117.1|7
1632984000000|2021-09-30 06:40:00|34162.1|34122.1|34159.8|34119.8|34167.1|34127.1|34159.8|34119.8|11
1632984300000|2021-09-30 06:45:00|34157.1|34117.1|34149.8|34109.8|34164.8|34124.8|34149.8|34109.8|6
1632984600000|2021-09-30 06:50:00|34154.8|34114.8|34162.1|34122.1|34167.1|34127.1|34154.8|34114.8|7
1632984900000|2021-09-30 06:55:00|34167.1|34127.1|34159.8|34119.8|34177.1|34137.1|34157.1|34117.1|7
1632985200000|2021-09-30 07:00:00|34164.8|34124.8|34162.1|34122.1|34167.1|34127.1|34152.1|34112.1|34
1632985500000|2021-09-30 07:05:00|34167.1|34127.1|34137.1|34097.1|34167.1|34127.1|34127.1|34087.1|33
1632985800000|2021-09-30 07:10:00|34134.8|34094.8|34127.2|34087.2|34134.8|34094.8|34119.8|34079.8|33
1632986100000|2021-09-30 07:15:00|34124.8|34084.8|34129.8|34089.8|34129.8|34089.8|34119.8|34079.8|19
1632986400000|2021-09-30 07:20:00|34124.8|34084.8|34117.2|34077.2|34127.2|34087.2|34117.2|34077.2|52
1632986700000|2021-09-30 07:25:00|34119.8|34079.8|34117.2|34077.2|34124.8|34084.8|34117.2|34077.2|17
1632987000000|2021-09-30 07:30:00|34119.8|34079.8|34114.8|34074.8|34127.2|34087.2|34112.5|34072.5|47
1632987300000|2021-09-30 07:35:00|34112.5|34072.5|34117.2|34077.2|34127.2|34087.2|34109.8|34069.8|20
1632987600000|2021-09-30 07:40:00|34109.8|34069.8|34122.2|34082.2|34129.8|34089.8|34109.8|34069.8|15
1632987900000|2021-09-30 07:45:00|34119.8|34079.8|34117.2|34077.2|34124.8|34084.8|34107.2|34067.2|9
1632988200000|2021-09-30 07:50:00|34119.9|34079.9|34107.2|34067.2|34119.9|34079.9|34104.9|34064.9|12
1632988500000|2021-09-30 07:55:00|34102.5|34062.5|34097.2|34057.2|34107.2|34067.2|34097.2|34057.2|30
1632988800000|2021-09-30 08:00:00|34099.9|34059.9|34097.2|34057.2|34099.9|34059.9|34097.2|34057.2|17
1632989100000|2021-09-30 08:05:00|34099.9|34059.9|34097.2|34057.2|34104.9|34064.9|34097.2|34057.2|11
1632989400000|2021-09-30 08:10:00|34099.9|34059.9|34097.2|34057.2|34099.9|34059.9|34097.2|34057.2|6
1632989700000|2021-09-30 08:15:00|34092.5|34052.5|34089.9|34049.9|34092.5|34052.5|34087.2|34047.2|109
1632990000000|2021-09-30 08:20:00|34087.2|34047.2|34092.6|34052.6|34097.2|34057.2|34087.2|34047.2|66
1632990300000|2021-09-30 08:25:00|34094.9|34054.9|34087.2|34047.2|34094.9|34054.9|34087.2|34047.2|5
1632990600000|2021-09-30 08:30:00|34089.9|34049.9|34097.3|34057.3|34097.3|34057.3|34087.2|34047.2|8
1632990900000|2021-09-30 08:35:00|34094.9|34054.9|34104.9|34064.9|34104.9|34064.9|34092.6|34052.6|47
1632991200000|2021-09-30 08:40:00|34102.6|34062.6|34104.9|34064.9|34114.9|34074.9|34097.3|34057.3|94
1632991500000|2021-09-30 08:45:00|34102.6|34062.6|34117.3|34077.3|34119.9|34079.9|34102.6|34062.6|19
1632991800000|2021-09-30 08:50:00|34119.9|34079.9|34114.9|34074.9|34122.6|34082.6|34112.6|34072.6|12
1632992100000|2021-09-30 08:55:00|34119.9|34079.9|34107.3|34067.3|34122.6|34082.6|34107.3|34067.3|34
1632992400000|2021-09-30 09:00:00|34109.9|34069.9|34117.3|34077.3|34127.3|34087.3|34104.9|34064.9|23
1632992700000|2021-09-30 09:05:00|34115|34075|34127.3|34087.3|34130|34090|34115|34075|9
1632993000000|2021-09-30 09:10:00|34125|34085|34120|34080|34125|34085|34112.6|34072.6|15
1632993300000|2021-09-30 09:15:00|34115|34075|34110|34070|34115|34075|34107.6|34067.6|11
1632993600000|2021-09-30 09:20:00|34112.6|34072.6|34125|34085|34130|34090|34110|34070|7
1632993900000|2021-09-30 09:25:00|34122.6|34082.6|34120|34080|34130|34090|34112.6|34072.6|6
1632994200000|2021-09-30 09:30:00|34110|34070|34120|34080|34120|34080|34110|34070|13
1632994500000|2021-09-30 09:35:00|34117.3|34077.3|34114.7|34074.7|34120|34080|34110|34070|33
1632994800000|2021-09-30 09:40:00|34117.3|34077.3|34092.7|34052.7|34117.3|34077.3|34092.7|34052.7|46
1632995100000|2021-09-30 09:45:00|34095|34055|34097.4|34057.4|34100|34060|34090|34050|52
1632995400000|2021-09-30 09:50:00|34100|34060|34085|34045|34100|34060|34085|34045|55
1632995700000|2021-09-30 09:55:00|34087.4|34047.4|34072.7|34032.7|34100|34060|34072.7|34032.7|105
1632996000000|2021-09-30 10:00:00|34070|34030|34072.7|34032.7|34072.7|34032.7|34067.4|34027.4|84
1632996300000|2021-09-30 10:05:00|34075|34035|34080|34040|34080|34040|34070|34030|28
1632996600000|2021-09-30 10:10:00|34075|34035|34092.7|34052.7|34092.7|34052.7|34070|34030|22
1632996900000|2021-09-30 10:15:00|34090|34050|34080.1|34040.1|34090|34050|34080|34040|17
1632997200000|2021-09-30 10:20:00|34082.7|34042.7|34082.7|34042.7|34092.7|34052.7|34077.7|34037.7|13
1632997500000|2021-09-30 10:25:00|34080.1|34040.1|34067.7|34027.7|34082.7|34042.7|34062.7|34022.7|100
1632997800000|2021-09-30 10:30:00|34072.7|34032.7|34067.7|34027.7|34072.7|34032.7|34062.7|34022.7|53
1632998100000|2021-09-30 10:35:00|34062.7|34022.7|34070.1|34030.1|34072.7|34032.7|34062.7|34022.7|87
1632998400000|2021-09-30 10:40:00|34072.7|34032.7|34070.1|34030.1|34072.7|34032.7|34070.1|34030.1|30
1632998700000|2021-09-30 10:45:00|34067.4|34027.4|34082.8|34042.8|34090.1|34050.1|34067.4|34027.4|31
1632999000000|2021-09-30 10:50:00|34085.1|34045.1|34092.8|34052.8|34092.8|34052.8|34082.8|34042.8|4
1632999300000|2021-09-30 10:55:00|||||||||204
1632999600000|2021-09-30 11:00:00|||||||||10
1632999900000|2021-09-30 11:05:00|||||||||11
1633000200000|2021-09-30 11:10:00|34090.1|34050.1|34092.8|34052.8|34092.8|34052.8|34072.8|34032.8|64
1633000500000|2021-09-30 11:15:00|34090.1|34050.1|34100.1|34060.1|34102.8|34062.8|34090.1|34050.1|225
1633000800000|2021-09-30 11:20:00|34095.1|34055.1|34092.8|34052.8|34102.8|34062.8|34092.8|34052.8|10
1633001100000|2021-09-30 11:25:00|34100.1|34060.1|34092.8|34052.8|34102.8|34062.8|34092.8|34052.8|10
1633001400000|2021-09-30 11:30:00|34090.1|34050.1|34102.8|34062.8|34102.8|34062.8|34090.1|34050.1|15
1633001700000|2021-09-30 11:35:00|34100.2|34060.2|34100.2|34060.2|34117.8|34077.8|34100.2|34060.2|74
1633002000000|2021-09-30 11:40:00|34097.5|34057.5|34072.8|34032.8|34097.5|34057.5|34070.2|34030.2|65
1633002300000|2021-09-30 11:45:00|34077.8|34037.8|34072.8|34032.8|34080.2|34040.2|34072.8|34032.8|14
1633002600000|2021-09-30 11:50:00|34077.8|34037.8|34080.2|34040.2|34080.2|34040.2|34077.8|34037.8|7
1633002900000|2021-09-30 11:55:00|34077.8|34037.8|34072.8|34032.8|34082.8|34042.8|34072.8|34032.8|18
1633003200000|2021-09-30 12:00:00|34077.8|34037.8|34072.9|34032.9|34082.9|34042.9|34072.8|34032.8|87
1633003500000|2021-09-30 12:05:00|34077.9|34037.9|34087.5|34047.5|34092.9|34052.9|34072.9|34032.9|212
1633003800000|2021-09-30 12:10:00|34090.2|34050.2|34072.9|34032.9|34090.2|34050.2|34072.9|34032.9|62
1633004100000|2021-09-30 12:15:00|34065.2|34025.2|34062.9|34022.9|34072.9|34032.9|34062.9|34022.9|333
1633004400000|2021-09-30 12:20:00|34060.2|34020.2|34057.6|34017.6|34070.2|34030.2|34047.5|34007.5|305
1633004700000|2021-09-30 12:25:00|34055.2|34015.2|34077.9|34037.9|34082.9|34042.9|34050.2|34010.2|38
1633005000000|2021-09-30 12:30:00|34080.6|34040.6|34092.9|34052.9|34112.6|34072.6|34075.2|34035.2|225
1633005300000|2021-09-30 12:35:00|34090.2|34050.2|34100.2|34060.2|34117.6|34077.6|34090.2|34050.2|83
1633005600000|2021-09-30 12:40:00|34097.6|34057.6|34100.2|34060.2|34112.9|34072.9|34097.6|34057.6|75
1633008600000|2021-09-30 13:30:00|34118|34078|34127.6|34087.6|34140.3|34100.3|34037.6|33997.6|1594
1633008900000|2021-09-30 13:35:00|34125.3|34085.3|34090.3|34050.3|34137.6|34097.6|34057.6|34017.6|892
1633009200000|2021-09-30 13:40:00|34092.7|34052.7|34175|34135|34215|34175|34092.7|34052.7|910
1633009500000|2021-09-30 13:45:00|34195|34155|34202.7|34162.7|34247.7|34207.7|34185|34145|603
1633009800000|2021-09-30 13:50:00|34205|34165|34205|34165|34247.7|34207.7|34177.7|34137.7|357
1633010100000|2021-09-30 13:55:00|34215|34175|34185|34145|34225|34185|34167.7|34127.7|449
1633010400000|2021-09-30 14:00:00|34187.7|34147.7|34107.7|34067.7|34187.7|34147.7|34107.7|34067.7|1043
1633010700000|2021-09-30 14:05:00|34110.4|34070.4|34120.4|34080.4|34147.7|34107.7|34107.7|34067.7|294
1633011000000|2021-09-30 14:10:00|34125.4|34085.4|34107.7|34067.7|34147.7|34107.7|34097.7|34057.7|263
1633011300000|2021-09-30 14:15:00|34102.7|34062.7|34130.4|34090.4|34140.4|34100.4|34097.7|34057.7|355
1633011600000|2021-09-30 14:20:00|34137.7|34097.7|34085|34045|34137.7|34097.7|34075|34035|672
1633011900000|2021-09-30 14:25:00|34087.7|34047.7|34055|34015|34092.4|34052.4|34055|34015|514
1633012200000|2021-09-30 14:30:00|34057.7|34017.7|34042.4|34002.4|34057.7|34017.7|34017.7|33977.7|381
1633012500000|2021-09-30 14:35:00|34045.1|34005.1|34072.4|34032.4|34075.1|34035.1|34035.1|33995.1|385
1633012800000|2021-09-30 14:40:00|34075.1|34035.1|34082.4|34042.4|34105.1|34065.1|34065.1|34025.1|369
1633013100000|2021-09-30 14:45:00|34085.1|34045.1|34072.4|34032.4|34085.1|34045.1|34022.4|33982.4|777
1633013400000|2021-09-30 14:50:00|34070.1|34030.1|34052.4|34012.4|34102.4|34062.4|34037.7|33997.7|524
1633013700000|2021-09-30 14:55:00|34055.1|34015.1|34050.1|34010.1|34060.1|34020.1|34022.4|33982.4|402
1633014000000|2021-09-30 15:00:00|34047.8|34007.8|34069.8|34029.8|34112.4|34072.4|34045.1|34005.1|608
1633014300000|2021-09-30 15:05:00|34067.1|34027.1|34102.4|34062.4|34102.4|34062.4|34052.4|34012.4|424
1633014600000|2021-09-30 15:10:00|34109.8|34069.8|34082.4|34042.4|34112.4|34072.4|34062.4|34022.4|327
1633014900000|2021-09-30 15:15:00|34079.8|34039.8|34062.4|34022.4|34089.8|34049.8|34062.4|34022.4|369
1633015200000|2021-09-30 15:20:00|34059.8|34019.8|34099.8|34059.8|34099.8|34059.8|34034.8|33994.8|285
1633015500000|2021-09-30 15:25:00|34092.4|34052.4|34087.5|34047.5|34099.8|34059.8|34072.4|34032.4|244
1633015800000|2021-09-30 15:30:00|34089.8|34049.8|34082.5|34042.5|34099.8|34059.8|34062.5|34022.5|269
1633016100000|2021-09-30 15:35:00|34087.5|34047.5|34042.5|34002.5|34087.5|34047.5|34032.5|33992.5|364
1633016400000|2021-09-30 15:40:00|34037.5|33997.5|34007.8|33967.8|34042.5|34002.5|34007.8|33967.8|577
1633016700000|2021-09-30 15:45:00|34005.1|33965.1|34012.5|33972.5|34015.1|33975.1|33992.5|33952.5|451
1633017000000|2021-09-30 15:50:00|34010.1|33970.1|34027.8|33987.8|34065.2|34025.2|33995.1|33955.1|634
1633017300000|2021-09-30 15:55:00|34025.2|33985.2|34030.2|33990.2|34082.8|34042.8|33997.8|33957.8|483
1633017600000|2021-09-30 16:00:00|34040.2|34000.2|33770.5|33730.5|34167.5|34102.5|33750.5|33710.5|4455
1633017900000|2021-09-30 16:05:00|33760.5|33720.5|33590.5|33550.5|33765.2|33725.2|33550.5|33510.5|2315
1633018200000|2021-09-30 16:10:00|33593.2|33553.2|33678.5|33638.5|33700.9|33660.9|33573.2|33533.2|1790
1633018500000|2021-09-30 16:15:00|33673.2|33633.2|33495.9|33455.9|33673.2|33633.2|33485.9|33445.9|1959
1633018800000|2021-09-30 16:20:00|33493.5|33453.5|33455.9|33415.9|33518.5|33478.5|33453.2|33413.2|1035
1633019100000|2021-09-30 16:25:00|33453.2|33413.2|33305.9|33265.9|33468.5|33428.5|33285.9|33245.9|1292
1633019400000|2021-09-30 16:30:00|33298.6|33258.6|33255.9|33215.9|33305.9|33265.9|33235.9|33195.9|1871
1633019700000|2021-09-30 16:35:00|33253.2|33213.2|33273.2|33233.2|33273.2|33233.2|33223.6|33183.6|827
1633020000000|2021-09-30 16:40:00|33265.9|33225.9|33235.9|33195.9|33323.2|33283.2|33233.2|33193.2|1207
1633020300000|2021-09-30 16:45:00|33233.6|33193.6|33198.6|33158.6|33235.9|33195.9|33153.2|33113.2|1423
1633020600000|2021-09-30 16:50:00|33195.9|33155.9|33133.2|33093.2|33195.9|33155.9|33108.6|33068.6|840
1633020900000|2021-09-30 16:55:00|33135.9|33095.9|33078.6|33038.6|33135.9|33095.9|33058.6|33018.6|934
1633021200000|2021-09-30 17:00:00|33068.6|33028.6|33075.9|33035.9|33078.6|33038.6|33055.9|33015.9|613
1633021500000|2021-09-30 17:05:00|33073.6|33033.6|33085.9|33045.9|33095.9|33055.9|33058.6|33018.6|647
1633021800000|2021-09-30 17:10:00|33088.6|33048.6|33031.3|32991.3|33088.6|33048.6|33008.6|32968.6|716
1633022100000|2021-09-30 17:15:00|33028.6|32988.6|33068.6|33028.6|33081.3|33041.3|33018.6|32978.6|620
1633022400000|2021-09-30 17:20:00|33061.3|33021.3|33021.3|32981.3|33061.3|33021.3|33014|32974|535
1633022700000|2021-09-30 17:25:00|33019|32979|33028.6|32988.6|33031|32991|33008.6|32968.6|771
1633023000000|2021-09-30 17:30:00|33018.6|32978.6|33038.6|32998.6|33053.3|33013.3|33016|32976|611
1633023300000|2021-09-30 17:35:00|33036|32996|33028.7|32988.7|33043.3|33003.3|33008.7|32968.7|526
1633023600000|2021-09-30 17:40:00|33031|32991|33056|33016|33071|33031|33028.7|32988.7|385
1633023900000|2021-09-30 17:45:00|33058.7|33018.7|33048.7|33008.7|33068.7|33028.7|33006|32966|610
1633024200000|2021-09-30 17:50:00|33054|33014|33046|33006|33064|33024|32988.7|32948.7|860
1633024500000|2021-09-30 17:55:00|33056|33016|33113.3|33073.3|33121|33081|33051|33011|787
1633024800000|2021-09-30 18:00:00|33116|33076|33086|33046|33136|33096|33083.3|33043.3|595
1633025100000|2021-09-30 18:05:00|33088.7|33048.7|33041|33001|33088.7|33048.7|33018.7|32978.7|1184
1633025400000|2021-09-30 18:10:00|33038.7|32998.7|33002.7|32962.7|33042.7|33002.7|32983.4|32943.4|2646
1633025700000|2021-09-30 18:15:00|33005.3|32965.3|33033.4|32993.4|33043.4|33003.4|33002.7|32962.7|990
1633046400000|2021-10-01 00:00:00|33051.1|33011.1|32951.1|32911.1|33051.1|33011.1|32948.5|32908.5|469
1633046700000|2021-10-01 00:05:00|32956.1|32916.1|32971.2|32931.2|32973.8|32933.8|32951.1|32911.1|323
1633047000000|2021-10-01 00:10:00|32981.2|32941.2|33008.5|32968.5|33021.2|32981.2|32981.2|32941.2|171
1633047300000|2021-10-01 00:15:00|33003.5|32963.5|33011.2|32971.2|33018.5|32978.5|32996.2|32956.2|105
1633047600000|2021-10-01 00:20:00|33013.9|32973.9|32991.2|32951.2|33048.5|33008.5|32988.5|32948.5|190
1633047900000|2021-10-01 00:25:00|32983.9|32943.9|33011.2|32971.2|33013.9|32973.9|32981.2|32941.2|89
1633048200000|2021-10-01 00:30:00|33013.9|32973.9|33101.2|33061.2|33101.2|33061.2|33011.2|32971.2|92
1633048500000|2021-10-01 00:35:00|33106.2|33066.2|33081.2|33041.2|33111.2|33071.2|33078.9|33038.9|105
1633048800000|2021-10-01 00:40:00|33078.9|33038.9|33068.9|33028.9|33083.9|33043.9|33063.9|33023.9|67
1633049100000|2021-10-01 00:45:00|33063.9|33023.9|33041.2|33001.2|33063.9|33023.9|33038.9|32998.9|45
1633049400000|2021-10-01 00:50:00|33038.9|32998.9|33051.2|33011.2|33061.2|33021.2|33038.9|32998.9|18
1633049700000|2021-10-01 00:55:00|33048.9|33008.9|33051.2|33011.2|33053.9|33013.9|33043.9|33003.9|39
1633050000000|2021-10-01 01:00:00|33048.9|33008.9|32993.9|32953.9|33048.9|33008.9|32993.9|32953.9|60
1633050300000|2021-10-01 01:05:00|33003.9|32963.9|33003.9|32963.9|33013.9|32973.9|32993.9|32953.9|60
1633050600000|2021-10-01 01:10:00|33013.9|32973.9|33003.9|32963.9|33013.9|32973.9|33003.9|32963.9|10
1633050900000|2021-10-01 01:15:00|33001.2|32961.2|32993.9|32953.9|33001.2|32961.2|32993.9|32953.9|7
1633051200000|2021-10-01 01:20:00|32996.6|32956.6|32998.9|32958.9|33003.9|32963.9|32993.9|32953.9|38
1633051500000|2021-10-01 01:25:00|33001.3|32961.3|33013.9|32973.9|33021.3|32981.3|33001.3|32961.3|62
1633051800000|2021-10-01 01:30:00|33016.3|32976.3|32999|32959|33018.9|32978.9|32994|32954|27
1633052100000|2021-10-01 01:35:00|33001.3|32961.3|32994|32954|33004|32964|32994|32954|25
1633052400000|2021-10-01 01:40:00|32991.3|32951.3|33014|32974|33014|32974|32991.3|32951.3|11
1633052700000|2021-10-01 01:45:00|33021.3|32981.3|33031.3|32991.3|33031.3|32991.3|33011.3|32971.3|58
1633053000000|2021-10-01 01:50:00|33034|32994|33011.3|32971.3|33034|32994|33011.3|32971.3|28
1633053300000|2021-10-01 01:55:00|33009|32969|33014|32974|33031.3|32991.3|33009|32969|21
1633053600000|2021-10-01 02:00:00|33011.3|32971.3|33009|32969|33014|32974|33009|32969|3
1633053900000|2021-10-01 02:05:00|33004|32964|32999|32959|33011.3|32971.3|32999|32959|22
1633054200000|2021-10-01 02:10:00|33001.3|32961.3|33004|32964|33004|32964|33001.3|32961.3|9
1633054500000|2021-10-01 02:15:00|33011.3|32971.3|33014|32974|33014|32974|33011.3|32971.3|4
1633054800000|2021-10-01 02:20:00|33009|32969|33009|32969|33009|32969|33009|32969|5
1633055100000|2021-10-01 02:25:00|33011.3|32971.3|33004|32964|33014|32974|33004|32964|19
1633055400000|2021-10-01 02:30:00|33001.3|32961.3|33001.3|32961.3|33011.3|32971.3|33001.3|32961.3|23
1633055700000|2021-10-01 02:35:00|33004|32964|32984|32944|33004|32964|32979|32939|35
1633056000000|2021-10-01 02:40:00|32994|32954|32984|32944|33001.4|32961.4|32984|32944|17
1633056300000|2021-10-01 02:45:00|32986.7|32946.7|32974.1|32934.1|32994|32954|32974.1|32934.1|14
1633056600000|2021-10-01 02:50:00|32994.1|32954.1|32989.1|32949.1|32994.1|32954.1|32984.1|32944.1|27
1633056900000|2021-10-01 02:55:00|32984.1|32944.1|32994.1|32954.1|32994.1|32954.1|32984.1|32944.1|2
1633057200000|2021-10-01 03:00:00|32991.4|32951.4|32989.1|32949.1|32994.1|32954.1|32984.1|32944.1|14
1633057500000|2021-10-01 03:05:00|32984.1|32944.1|32991.4|32951.4|32994.1|32954.1|32984.1|32944.1|6
1633057800000|2021-10-01 03:10:00|32986.4|32946.4|32994.1|32954.1|32994.1|32954.1|32986.4|32946.4|13
1633058100000|2021-10-01 03:15:00|32996.4|32956.4|33004.1|32964.1|33004.1|32964.1|32994.1|32954.1|23
1633058400000|2021-10-01 03:20:00|33001.4|32961.4|32999.1|32959.1|33004.1|32964.1|32991.4|32951.4|24
1633058700000|2021-10-01 03:25:00|33001.4|32961.4|33001.4|32961.4|33004.1|32964.1|32998.7|32958.7|3
1633059000000|2021-10-01 03:30:00|33004.1|32964.1|33001.4|32961.4|33004.1|32964.1|33001.4|32961.4|6
1633059300000|2021-10-01 03:35:00|33004.1|32964.1|33004.1|32964.1|33004.1|32964.1|33001.4|32961.4|56
1633059600000|2021-10-01 03:40:00|32999.1|32959.1|33011.4|32971.4|33011.4|32971.4|32999.1|32959.1|18
1633059900000|2021-10-01 03:45:00|||||||||9
1633060200000|2021-10-01 03:50:00|33011.5|32971.5|33009.1|32969.1|33011.5|32971.5|33009.1|32969.1|3
1633060500000|2021-10-01 03:55:00|33011.5|32971.5|33009.1|32969.1|33011.5|32971.5|33006.8|32966.8|1
1633060800000|2021-10-01 04:00:00|33004.1|32964.1|33011.5|32971.5|33011.5|32971.5|33004.1|32964.1|1
1633061400000|2021-10-01 04:10:00|33014.2|32974.2|33011.5|32971.5|33014.2|32974.2|33011.5|32971.5|4
1633061700000|2021-10-01 04:15:00|||||||||1
1633062300000|2021-10-01 04:25:00|33014.2|32974.2|33011.5|32971.5|33014.2|32974.2|33011.5|32971.5|0
1633062600000|2021-10-01 04:30:00|33008.8|32968.8|33004.2|32964.2|33008.8|32968.8|33001.5|32961.5|6
1633062900000|2021-10-01 04:35:00|33001.5|32961.5|33021.5|32981.5|33021.5|32981.5|33001.5|32961.5|25
1633063200000|2021-10-01 04:40:00|33024.2|32984.2|33021.5|32981.5|33024.2|32984.2|33021.5|32981.5|5
1633063500000|2021-10-01 04:45:00|33018.8|32978.8|33021.5|32981.5|33021.5|32981.5|33018.8|32978.8|45
1633063800000|2021-10-01 04:50:00|33024.2|32984.2|33033.8|32993.8|33038.8|32998.8|33024.2|32984.2|31
1633064100000|2021-10-01 04:55:00|33031.5|32991.5|33031.5|32991.5|33031.5|32991.5|33028.8|32988.8|2
1633064400000|2021-10-01 05:00:00|33026.5|32986.5|33021.5|32981.5|33026.5|32986.5|33021.5|32981.5|3
1633064700000|2021-10-01 05:05:00|33018.9|32978.9|33021.6|32981.6|33021.6|32981.6|33018.9|32978.9|3
1633065000000|2021-10-01 05:10:00|33024.2|32984.2|33021.6|32981.6|33024.2|32984.2|33021.6|32981.6|5
1633065300000|2021-10-01 05:15:00|33031.6|32991.6|33031.6|32991.6|33031.6|32991.6|33031.6|32991.6|18
1633065600000|2021-10-01 05:20:00|33028.9|32988.9|33031.6|32991.6|33031.6|32991.6|33028.9|32988.9|2
1633065900000|2021-10-01 05:25:00|33034.3|32994.3|33028.9|32988.9|33038.9|32998.9|33028.9|32988.9|14
1633066200000|2021-10-01 05:30:00|33031.6|32991.6|33031.6|32991.6|33031.6|32991.6|33028.9|32988.9|14
1633066500000|2021-10-01 05:35:00|33028.9|32988.9|33031.6|32991.6|33031.6|32991.6|33028.9|32988.9|6
1633066800000|2021-10-01 05:40:00|33028.9|32988.9|33041.6|33001.6|33044.3|33004.3|33028.9|32988.9|40
1633067100000|2021-10-01 05:45:00|33044.3|33004.3|33031.6|32991.6|33044.3|33004.3|33031.6|32991.6|12
1633067400000|2021-10-01 05:50:00|33038.9|32998.9|33036.6|32996.6|33041.6|33001.6|33036.6|32996.6|9
1633067700000|2021-10-01 05:55:00|33034.3|32994.3|33031.6|32991.6|33034.3|32994.3|33031.6|32991.6|9
1633068000000|2021-10-01 06:00:00|33034.3|32994.3|33031.6|32991.6|33034.3|32994.3|33028.9|32988.9|4
1633068300000|2021-10-01 06:05:00|33028.9|32988.9|33011.6|32971.6|33031.6|32991.6|33008.9|32968.9|26
1633068600000|2021-10-01 06:10:00|33014.3|32974.3|33011.6|32971.6|33021.6|32981.6|33011.6|32971.6|17
1633068900000|2021-10-01 06:15:00|33009.3|32969.3|32991.6|32951.6|33009.3|32969.3|32989.3|32949.3|16
1633069200000|2021-10-01 06:20:00|32989.3|32949.3|32981.6|32941.6|32989.3|32949.3|32979.3|32939.3|6
1633069500000|2021-10-01 06:25:00|32981.7|32941.7|32969.4|32929.4|32981.7|32941.7|32969.4|32929.4|4
1633069800000|2021-10-01 06:30:00|32971.7|32931.7|32964.4|32924.4|32974.4|32934.4|32964.4|32924.4|12
1633070100000|2021-10-01 06:35:00|32961.7|32921.7|32964.4|32924.4|32964.4|32924.4|32956.7|32916.7|18
1633070400000|2021-10-01 06:40:00|32974.4|32934.4|32964.4|32924.4|32974.4|32934.4|32964.4|32924.4|31
1633070700000|2021-10-01 06:45:00|||||||||22
1633071000000|2021-10-01 06:50:00|||||||||9
1633071300000|2021-10-01 06:55:00|32971.7|32931.7|32971.7|32931.7|32974.4|32934.4|32964.4|32924.4|23
1633071600000|2021-10-01 07:00:00|32974.4|32934.4|32964.4|32924.4|32974.4|32934.4|32961.7|32921.7|32
1633071900000|2021-10-01 07:05:00|32961.7|32921.7|32959.4|32919.4|32974.4|32934.4|32954.4|32914.4|41
1633072200000|2021-10-01 07:10:00|32961.7|32921.7|32996.7|32956.7|32996.7|32956.7|32959.4|32919.4|96
1633072500000|2021-10-01 07:15:00|32999|32959|33084|33044|33084.4|33044.4|32999|32959|183
1633072800000|2021-10-01 07:20:00|33081.7|33041.7|33071.7|33031.7|33091.7|33051.7|33071.7|33031.7|34
1633073100000|2021-10-01 07:25:00|33074|33034|33064|33024|33081.7|33041.7|33059|33019|54
1633073400000|2021-10-01 07:30:00|33056.3|33016.3|33066.3|33026.3|33076.3|33036.3|33039|32999|48
1633073700000|2021-10-01 07:35:00|33073.7|33033.7|33078.7|33038.7|33078.7|33038.7|33056.4|33016.4|56
1633074000000|2021-10-01 07:40:00|33081|33041|33103.7|33063.7|33106.4|33066.4|33076.4|33036.4|65
1633074300000|2021-10-01 07:45:00|33106.4|33066.4|33093.7|33053.7|33109.1|33069.1|33078.7|33038.7|66
1633074600000|2021-10-01 07:50:00|33098.7|33058.7|33093.7|33053.7|33109.1|33069.1|33083.7|33043.7|100
1633074900000|2021-10-01 07:55:00|33096.4|33056.4|33128.7|33088.7|33131|33091|33088.7|33048.7|56
1633075200000|2021-10-01 08:00:00|33126.4|33086.4|33081.4|33041.4|33128.7|33088.7|33081.4|33041.4|29
1633075500000|2021-10-01 08:05:00|33083.7|33043.7|33096.4|33056.4|33106.4|33066.4|33083.7|33043.7|21
1633075800000|2021-10-01 08:10:00|33086.4|33046.4|33073.7|33033.7|33086.4|33046.4|33066.4|33026.4|38
1633076100000|2021-10-01 08:15:00|33076.4|33036.4|33078.7|33038.7|33089.1|33049.1|33076.4|33036.4|22
1633076400000|2021-10-01 08:20:00|33081.4|33041.4|33076.4|33036.4|33081.4|33041.4|33066.4|33026.4|8
1633076700000|2021-10-01 08:25:00|33081.4|33041.4|33076.4|33036.4|33083.7|33043.7|33073.7|33033.7|14
1633077000000|2021-10-01 08:30:00|33073.7|33033.7|33066.4|33026.4|33089.1|33049.1|33066.4|33026.4|38
1633077300000|2021-10-01 08:35:00|33063.7|33023.7|33066.4|33026.4|33069.1|33029.1|33063.7|33023.7|1
1633077600000|2021-10-01 08:40:00|33069.1|33029.1|33089.1|33049.1|33089.1|33049.1|33066.4|33026.4|42
1633077900000|2021-10-01 08:45:00|33086.4|33046.4|33096.4|33056.4|33099.1|33059.1|33083.7|33043.7|51
1633078200000|2021-10-01 08:50:00|33099.1|33059.1|33126.5|33086.5|33126.5|33086.5|33096.5|33056.5|86
1633078500000|2021-10-01 08:55:00|33128.8|33088.8|33096.5|33056.5|33128.8|33088.8|33096.5|33056.5|31
1633078800000|2021-10-01 09:00:00|33093.8|33053.8|33116.5|33076.5|33116.5|33076.5|33093.8|33053.8|17
1633079100000|2021-10-01 09:05:00|33114.2|33074.2|33104.2|33064.2|33116.5|33076.5|33101.5|33061.5|28
1633079400000|2021-10-01 09:10:00|33106.5|33066.5|33101.5|33061.5|33106.5|33066.5|33096.5|33056.5|16
1633079700000|2021-10-01 09:15:00|33096.5|33056.5|33096.5|33056.5|33109.2|33069.2|33096.5|33056.5|32
1633080000000|2021-10-01 09:20:00|33099.2|33059.2|33099.2|33059.2|33116.5|33076.5|33099.2|33059.2|50
1633080300000|2021-10-01 09:25:00|33096.5|33056.5|33116.5|33076.5|33119.2|33079.2|33096.5|33056.5|30
1633080600000|2021-10-01 09:30:00|33109.2|33069.2|33106.5|33066.5|33116.5|33076.5|33106.5|33066.5|17
1633080900000|2021-10-01 09:35:00|33111.5|33071.5|33116.5|33076.5|33119.2|33079.2|33109.2|33069.2|27
1633081200000|2021-10-01 09:40:00|33109.2|33069.2|33116.5|33076.5|33119.2|33079.2|33109.2|33069.2|15
1633081500000|2021-10-01 09:45:00|33111.5|33071.5|33129.2|33089.2|33149.2|33109.2|33109.2|33069.2|32
1633081800000|2021-10-01 09:50:00|33139.2|33099.2|33169.2|33129.2|33169.2|33129.2|33136.5|33096.5|76
1633082100000|2021-10-01 09:55:00|33174.2|33134.2|33219.2|33179.2|33219.2|33179.2|33174.2|33134.2|48
1633082400000|2021-10-01 10:00:00|33231.5|33191.5|33233.8|33193.8|33249.2|33209.2|33223.8|33183.8|78
1633082700000|2021-10-01 10:05:00|33236.5|33196.5|33236.5|33196.5|33256.5|33216.5|33231.5|33191.5|53
1633083000000|2021-10-01 10:10:00|33233.8|33193.8|33253.9|33213.9|33253.9|33213.9|33233.8|33193.8|25
1633083300000|2021-10-01 10:15:00|33248.9|33208.9|33233.9|33193.9|33248.9|33208.9|33228.9|33188.9|34
1633083600000|2021-10-01 10:20:00|33236.6|33196.6|33251.6|33211.6|33256.6|33216.6|33229.3|33189.3|37
1633083900000|2021-10-01 10:25:00|33249.3|33209.3|33283.9|33243.9|33286.6|33246.6|33249.3|33209.3|30
1633084200000|2021-10-01 10:30:00|33286.6|33246.6|33288.9|33248.9|33311.2|33271.2|33276.6|33236.6|83
1633084500000|2021-10-01 10:35:00|33296.6|33256.6|33296.6|33256.6|33308.9|33268.9|33286.6|33246.6|23
1633084800000|2021-10-01 10:40:00|33298.9|33258.9|33296.6|33256.6|33316.6|33276.6|33296.6|33256.6|30
1633085100000|2021-10-01 10:45:00|33299.3|33259.3|33296.6|33256.6|33306.6|33266.6|33289.3|33249.3|34
1633085400000|2021-10-01 10:50:00|33299.3|33259.3|33286.6|33246.6|33299.3|33259.3|33286.6|33246.6|24
1633085700000|2021-10-01 10:55:00|33281.6|33241.6|33266.6|33226.6|33296.6|33256.6|33259.3|33219.3|60
1633086000000|2021-10-01 11:00:00|33269.3|33229.3|33236.6|33196.6|33286.6|33246.6|33236.6|33196.6|71
1633086300000|2021-10-01 11:05:00|33239.3|33199.3|33226.6|33186.6|33249.3|33209.3|33226.6|33186.6|70
1633086600000|2021-10-01 11:10:00|33223.9|33183.9|33198.9|33158.9|33229.3|33189.3|33193.9|33153.9|147
1633086900000|2021-10-01 11:15:00|33196.6|33156.6|33193.9|33153.9|33203.9|33163.9|33193.9|33153.9|32
1633087200000|2021-10-01 11:20:00|33196.6|33156.6|33173.9|33133.9|33196.6|33156.6|33173.9|33133.9|84
1633087500000|2021-10-01 11:25:00|33176.6|33136.6|33203.9|33163.9|33206.6|33166.6|33173.9|33133.9|105
1633087800000|2021-10-01 11:30:00|33196.6|33156.6|33226.7|33186.7|33236.7|33196.7|33189.4|33149.4|133
1633088100000|2021-10-01 11:35:00|33224.4|33184.4|33199.4|33159.4|33226.7|33186.7|33196.7|33156.7|61
1633088400000|2021-10-01 11:40:00|33196.7|33156.7|33204|33164|33216.7|33176.7|33184.4|33144.4|60
1633088700000|2021-10-01 11:45:00|33206.7|33166.7|33184|33144|33216.7|33176.7|33176.7|33136.7|51
1633089000000|2021-10-01 11:50:00|33179.4|33139.4|33184|33144|33189.4|33149.4|33179.4|33139.4|21
1633089300000|2021-10-01 11:55:00|33191.7|33151.7|33234|33194|33236.7|33196.7|33184|33144|65
1633089600000|2021-10-01 12:00:00|33236.7|33196.7|33214|33174|33236.7|33196.7|33196.7|33156.7|62
1633089900000|2021-10-01 12:05:00|33211.7|33171.7|33206.7|33166.7|33214|33174|33196.7|33156.7|30
1633090200000|2021-10-01 12:10:00|33199.4|33159.4|33196.7|33156.7|33206.7|33166.7|33191.7|33151.7|17
1633090500000|2021-10-01 12:15:00|33199.4|33159.4|33199.4|33159.4|33204|33164|33186.7|33146.7|44
1633090800000|2021-10-01 12:20:00|33201.7|33161.7|33199.4|33159.4|33206.7|33166.7|33191.7|33151.7|35
1633091100000|2021-10-01 12:25:00|33196.7|33156.7|33176.7|33136.7|33199.4|33159.4|33174|33134|26
1633091400000|2021-10-01 12:30:00|33179.4|33139.4|33196.7|33156.7|33206.7|33166.7|33179.4|33139.4|64
1633091700000|2021-10-01 12:35:00|33191.7|33151.7|33174.4|33134.4|33199.4|33159.4|33171.7|33131.7|47
1633092000000|2021-10-01 12:40:00|33169.4|33129.4|33146.7|33106.7|33169.4|33129.4|33146.7|33106.7|80
1633095000000|2021-10-01 13:30:00|33239.5|33199.5|33059.5|33019.5|33239.5|33199.5|33029.5|32989.5|2892
1633095300000|2021-10-01 13:35:00|33061.8|33021.8|33024.5|32984.5|33091.8|33051.8|32989.5|32949.5|885
1633095600000|2021-10-01 13:40:00|33026.8|32986.8|33024.1|32984.1|33064.1|33024.1|33004.1|32964.1|752
1633095900000|2021-10-01 13:45:00|33019.1|32979.1|33044.1|33004.1|33078.7|33038.7|32991.4|32951.4|658
1633096200000|2021-10-01 13:50:00|33041.4|33001.4|32996.8|32956.8|33054.1|33014.1|32994.1|32954.1|727
1633096500000|2021-10-01 13:55:00|32994.1|32954.1|32956.8|32916.8|33024.1|32984.1|32956.8|32916.8|510
1633096800000|2021-10-01 14:00:00|32959.5|32919.5|32934.1|32894.1|32986.8|32946.8|32924.1|32884.1|785
1633097100000|2021-10-01 14:05:00|32936.8|32896.8|32961.9|32921.9|32961.9|32921.9|32896.8|32856.8|978
1633097400000|2021-10-01 14:10:00|32964.1|32924.1|32914.1|32874.1|32964.1|32924.1|32894.1|32854.1|483
1633097700000|2021-10-01 14:15:00|32924.1|32884.1|33014.2|32974.2|33014.2|32974.2|32904.2|32864.2|630
1633098000000|2021-10-01 14:20:00|33016.9|32976.9|33004.2|32964.2|33026.9|32986.9|32934.2|32894.2|585
1633098300000|2021-10-01 14:25:00|33001.5|32961.5|32969.2|32929.2|33004.2|32964.2|32951.5|32911.5|330
1633098600000|2021-10-01 14:30:00|32971.5|32931.5|32909.2|32869.2|32994.2|32954.2|32901.5|32861.5|657
1633098900000|2021-10-01 14:35:00|32904.2|32864.2|33021.5|32981.5|33021.5|32981.5|32904.2|32864.2|485
1633099200000|2021-10-01 14:40:00|33019.2|32979.2|33021.5|32981.5|33051.5|33011.5|33004.2|32964.2|354
1633099500000|2021-10-01 14:45:00|33031.5|32991.5|33118.8|33078.8|33121.5|33081.5|33024.2|32984.2|350
1633099800000|2021-10-01 14:50:00|33121.5|33081.5|33044.2|33004.2|33121.5|33081.5|33041.5|33001.5|669
1633100100000|2021-10-01 14:55:00|33051.5|33011.5|33044.2|33004.2|33051.5|33011.5|33001.5|32961.5|342
1633100400000|2021-10-01 15:00:00|33051.5|33011.5|32931.5|32891.5|33051.5|33011.5|32919.2|32879.2|403
1633100700000|2021-10-01 15:05:00|32928.8|32888.8|32944.2|32904.2|32944.2|32904.2|32904.2|32864.2|253
1633101000000|2021-10-01 15:10:00|32951.5|32911.5|32971.5|32931.5|32999.2|32959.2|32921.5|32881.5|366
1633101300000|2021-10-01 15:15:00|32969.2|32929.2|32931.5|32891.5|32971.5|32931.5|32924.2|32884.2|386
1633101600000|2021-10-01 15:20:00|32934.2|32894.2|32981.5|32941.5|32988.8|32948.8|32899.2|32859.2|398
1633101900000|2021-10-01 15:25:00|32984.2|32944.2|32939.2|32899.2|33021.5|32981.5|32924.2|32884.2|341
1633102200000|2021-10-01 15:30:00|32936.5|32896.5|32958.8|32918.8|32964.2|32924.2|32914.2|32874.2|232
1633102500000|2021-10-01 15:35:00|32951.5|32911.5|32958.8|32918.8|32964.3|32924.3|32938.8|32898.8|283
1633102800000|2021-10-01 15:40:00|32968.8|32928.8|32961.6|32921.6|33008.8|32968.8|32944.3|32904.3|323
1633103100000|2021-10-01 15:45:00|32958.8|32918.8|32961.6|32921.6|32974.3|32934.3|32944.3|32904.3|142
1633103400000|2021-10-01 15:50:00|32964.3|32924.3|32971.6|32931.6|32974.3|32934.3|32944.3|32904.3|230
1633103700000|2021-10-01 15:55:00|32964.3|32924.3|32961.6|32921.6|32971.6|32931.6|32938.9|32898.9|460
1633104000000|2021-10-01 16:00:00|32964.3|32924.3|32944.3|32904.3|32978.9|32938.9|32941.6|32901.6|247
1633104300000|2021-10-01 16:05:00|32941.6|32901.6|32951.6|32911.6|32954.3|32914.3|32941.6|32901.6|320
1633104600000|2021-10-01 16:10:00|32954.3|32914.3|32941.6|32901.6|32954.3|32914.3|32904.3|32864.3|394
1633104900000|2021-10-01 16:15:00|32939.3|32899.3|32898.9|32858.9|32939.3|32899.3|32894.3|32854.3|172
1633105200000|2021-10-01 16:20:00|32908.9|32868.9|32911.6|32871.6|32921.6|32881.6|32894.3|32854.3|326
1633105500000|2021-10-01 16:25:00|32908.9|32868.9|32924.3|32884.3|32931.6|32891.6|32901.6|32861.6|150
1633105800000|2021-10-01 16:30:00|32928.9|32888.9|32921.6|32881.6|32934.3|32894.3|32918.9|32878.9|239
1633106100000|2021-10-01 16:35:00|32918.9|32878.9|32931.6|32891.6|32934.3|32894.3|32911.6|32871.6|232
1633106400000|2021-10-01 16:40:00|32921.6|32881.6|32934.3|32894.3|32948.9|32908.9|32908.9|32868.9|173
1633106700000|2021-10-01 16:45:00|32931.6|32891.6|32896.6|32856.6|32931.6|32891.6|32891.6|32851.6|239
1633107000000|2021-10-01 16:50:00|32898.9|32858.9|32891.6|32851.6|32916.6|32876.6|32888.9|32848.9|308
1633107300000|2021-10-01 16:55:00|32888.9|32848.9|32921.6|32881.6|32921.6|32881.6|32888.9|32848.9|203
1633107600000|2021-10-01 17:00:00|32918.9|32878.9|32928.9|32888.9|32934.4|32894.4|32904.4|32864.4|121
1633107900000|2021-10-01 17:05:00|32924.4|32884.4|32921.7|32881.7|32938.9|32898.9|32911.7|32871.7|161
1633108200000|2021-10-01 17:10:00|32924.4|32884.4|32884.4|32844.4|32924.4|32884.4|32871.7|32831.7|290
1633108500000|2021-10-01 17:15:00|32881.7|32841.7|32854.4|32814.4|32891.7|32851.7|32851.7|32811.7|353
1633108800000|2021-10-01 17:20:00|32851.7|32811.7|32849|32809|32871.7|32831.7|32844.4|32804.4|261
1633109100000|2021-10-01 17:25:00|32846.7|32806.7|32851.7|32811.7|32854.4|32814.4|32839|32799|193
1633109400000|2021-10-01 17:30:00|32849|32809|32869|32829|32874.4|32834.4|32849|32809|197
1633109700000|2021-10-01 17:35:00|32879|32839|32884.4|32844.4|32884.4|32844.4|32869|32829|173
1633110000000|2021-10-01 17:40:00|32881.7|32841.7|32871.7|32831.7|32891.7|32851.7|32866.7|32826.7|225
1633110300000|2021-10-01 17:45:00|32874|32834|32869|32829|32889|32849|32869|32829|213
1633110600000|2021-10-01 17:50:00|32879|32839|32851.7|32811.7|32889|32849|32844|32804|394
1633110900000|2021-10-01 17:55:00|32859|32819|32841.7|32801.7|32859|32819|32839|32799|465
1633111200000|2021-10-01 18:00:00|32844.4|32804.4|32844.4|32804.4|32869.4|32829.4|32841.7|32801.7|641
1633111500000|2021-10-01 18:05:00|32837.2|32797.2|32804.4|32764.4|32844.4|32804.4|32799.9|32759.9|708
1633111800000|2021-10-01 18:10:00|32802.2|32762.2|32849.4|32809.4|32861.7|32821.7|32799.9|32759.9|1713
1633112100000|2021-10-01 18:15:00|32851.7|32811.7|32816.7|32776.7|32856.7|32816.7|32809.5|32769.5|752
1633305600000|2021-10-04 00:00:00|32793.5|32753.5|32805.7|32765.7|32822.8|32782.8|32766.3|32726.3|317
1633305900000|2021-10-04 00:05:00|32810.7|32770.7|32785.7|32745.7|32815.7|32775.7|32782.9|32742.9|71
1633306200000|2021-10-04 00:10:00|32788.5|32748.5|32803.5|32763.5|32808.5|32768.5|32788.5|32748.5|78
1633306500000|2021-10-04 00:15:00|32800.7|32760.7|32805.7|32765.7|32805.7|32765.7|32795.7|32755.7|35
1633306800000|2021-10-04 00:20:00|32803.5|32763.5|32803.5|32763.5|32805.7|32765.7|32798.5|32758.5|21
1633307100000|2021-10-04 00:25:00|32805.7|32765.7|32785.7|32745.7|32805.7|32765.7|32785.7|32745.7|29
1633307400000|2021-10-04 00:30:00|32788.5|32748.5|32783.5|32743.5|32788.5|32748.5|32783.5|32743.5|26
1633307700000|2021-10-04 00:35:00|32785.7|32745.7|32785.7|32745.7|32795.7|32755.7|32780.7|32740.7|7
1633308000000|2021-10-04 00:40:00|32783.5|32743.5|32785.7|32745.7|32795.7|32755.7|32783.5|32743.5|23
1633308300000|2021-10-04 00:45:00|32788.5|32748.5|32765.7|32725.7|32788.5|32748.5|32762.9|32722.9|15
1633308600000|2021-10-04 00:50:00|32763.5|32723.5|32765.7|32725.7|32765.7|32725.7|32758.5|32718.5|13
1633308900000|2021-10-04 00:55:00|32762.9|32722.9|32755.7|32715.7|32765.7|32725.7|32755.7|32715.7|11
1633309200000|2021-10-04 01:00:00|32765.7|32725.7|32760.7|32720.7|32765.7|32725.7|32755.7|32715.7|12
1633309500000|2021-10-04 01:05:00|32758.5|32718.5|32765.7|32725.7|32765.7|32725.7|32755.7|32715.7|31
1633309800000|2021-10-04 01:10:00|32762.9|32722.9|32765.7|32725.7|32765.7|32725.7|32762.9|32722.9|8
1633310100000|2021-10-04 01:15:00|32762.9|32722.9|32752.9|32712.9|32765.7|32725.7|32752.9|32712.9|55
1633310400000|2021-10-04 01:20:00|32755.7|32715.7|32745.7|32705.7|32755.7|32715.7|32742.9|32702.9|86
1633310700000|2021-10-04 01:25:00|32745.8|32705.8|32745.8|32705.8|32755.8|32715.8|32742.9|32702.9|29
1633311000000|2021-10-04 01:30:00|32748.6|32708.6|32743|32703|32752.9|32712.9|32742.9|32702.9|362
1633311300000|2021-10-04 01:35:00|32745.8|32705.8|32753|32713|32753|32713|32743|32703|17
1633311600000|2021-10-04 01:40:00|32748.6|32708.6|32763|32723|32763|32723|32745.8|32705.8|40
1633311900000|2021-10-04 01:45:00|32765.8|32725.8|32763|32723|32765.8|32725.8|32763|32723|11
1633312200000|2021-10-04 01:50:00|32765.8|32725.8|32763|32723|32773|32733|32763|32723|23
1633312500000|2021-10-04 01:55:00|32765.8|32725.8|32783|32743|32785.8|32745.8|32763|32723|23
1633312800000|2021-10-04 02:00:00|32785.8|32745.8|32793|32753|32798|32758|32783|32743|11
1633313100000|2021-10-04 02:05:00|32795.8|32755.8|32793|32753|32795.8|32755.8|32788|32748|15
1633313400000|2021-10-04 02:10:00|32795.8|32755.8|32783|32743|32795.8|32755.8|32778|32738|22
1633313700000|2021-10-04 02:15:00|32785.8|32745.8|32785.8|32745.8|32785.8|32745.8|32780.8|32740.8|9
1633314000000|2021-10-04 02:20:00|32783|32743|32778|32738|32785.8|32745.8|32778|32738|11
1633314300000|2021-10-04 02:25:00|32780.8|32740.8|32785.8|32745.8|32793.6|32753.6|32780.8|32740.8|6
1633314600000|2021-10-04 02:30:00|32788.6|32748.6|32783.6|32743.6|32788.6|32748.6|32780.8|32740.8|14
1633314900000|2021-10-04 02:35:00|32780.8|32740.8|32785.8|32745.8|32785.8|32745.8|32773.6|32733.6|21
1633315200000|2021-10-04 02:40:00|32783|32743|32793|32753|32793|32753|32783|32743|35
1633315500000|2021-10-04 02:45:00|32795.8|32755.8|32793|32753|32808|32768|32793|32753|92
1633315800000|2021-10-04 02:50:00|32788|32748|32778|32738|32793|32753|32778|32738|31
1633316100000|2021-10-04 02:55:00|32783|32743|32775.9|32735.9|32785.9|32745.9|32775.9|32735.9|5
1633316400000|2021-10-04 03:00:00|32773.1|32733.1|32765.9|32725.9|32775.9|32735.9|32765.9|32725.9|59
1633316700000|2021-10-04 03:05:00|32763.1|32723.1|32765.9|32725.9|32765.9|32725.9|32763.1|32723.1|12
1633317000000|2021-10-04 03:10:00|32763.1|32723.1|32765.9|32725.9|32768.7|32728.7|32760.9|32720.9|15
1633317300000|2021-10-04 03:15:00|32770.9|32730.9|32775.9|32735.9|32778.7|32738.7|32770.9|32730.9|11
1633317600000|2021-10-04 03:20:00|32773.7|32733.7|32775.9|32735.9|32775.9|32735.9|32770.9|32730.9|5
1633317900000|2021-10-04 03:25:00|32778.7|32738.7|32765.9|32725.9|32778.7|32738.7|32765.9|32725.9|15
1633318200000|2021-10-04 03:30:00|32763.7|32723.7|32753.7|32713.7|32763.7|32723.7|32748.7|32708.7|29
1633318500000|2021-10-04 03:35:00|32751.5|32711.5|32748.1|32708.1|32753.7|32713.7|32745.9|32705.9|10
1633318800000|2021-10-04 03:40:00|32745.9|32705.9|32745.9|32705.9|32753.7|32713.7|32743.1|32703.1|17
1633319100000|2021-10-04 03:45:00|32753.1|32713.1|32753.1|32713.1|32755.9|32715.9|32753.1|32713.1|9
1633319400000|2021-10-04 03:50:00|32755.9|32715.9|32753.1|32713.1|32755.9|32715.9|32753.1|32713.1|3
1633319700000|2021-10-04 03:55:00|32755.9|32715.9|32753.1|32713.1|32755.9|32715.9|32753.1|32713.1|1
1633320000000|2021-10-04 04:00:00|32755.9|32715.9|32753.1|32713.1|32755.9|32715.9|32753.1|32713.1|1
1633320300000|2021-10-04 04:05:00|32755.9|32715.9|32753.1|32713.1|32755.9|32715.9|32753.1|32713.1|1
1633320600000|2021-10-04 04:10:00|32756|32716|32753.1|32713.1|32756|32716|32753.1|32713.1|2
1633320900000|2021-10-04 04:15:00|32756|32716|32753.1|32713.1|32756|32716|32753.1|32713.1|16
1633321200000|2021-10-04 04:20:00|32753.2|32713.2|32756|32716|32756|32716|32753.2|32713.2|6
1633321500000|2021-10-04 04:25:00|32753.8|32713.8|32756|32716|32756|32716|32748.2|32708.2|3
1633321800000|2021-10-04 04:30:00|32753.8|32713.8|32766|32726|32766|32726|32751|32711|15
1633322100000|2021-10-04 04:35:00|32761|32721|32763.2|32723.2|32766|32726|32758.8|32718.8|6
1633322400000|2021-10-04 04:40:00|32766|32726|32761|32721|32766|32726|32756|32716|7
1633322700000|2021-10-04 04:45:00|32758.2|32718.2|32766|32726|32766|32726|32758.2|32718.2|2
1633323000000|2021-10-04 04:50:00|32761|32721|32756|32716|32761|32721|32756|32716|5
1633323300000|2021-10-04 04:55:00|32753.2|32713.2|32756|32716|32756|32716|32753.2|32713.2|1
1633323600000|2021-10-04 05:00:00|32753.2|32713.2|32756|32716|32756|32716|32753.2|32713.2|2
1633323900000|2021-10-04 05:05:00|32753.2|32713.2|32753.2|32713.2|32756|32716|32751.6|32711.6|5
1633324200000|2021-10-04 05:10:00|32753.8|32713.8|32756|32716|32756|32716|32748.8|32708.8|4
1633324500000|2021-10-04 05:15:00|32758.8|32718.8|32748.8|32708.8|32758.8|32718.8|32748.2|32708.2|5
1633324800000|2021-10-04 05:20:00|32746|32706|32746|32706|32756|32716|32746|32706|3
1633325100000|2021-10-04 05:25:00|32748.9|32708.9|32746|32706|32748.9|32708.9|32746|32706|1
1633325400000|2021-10-04 05:30:00|32748.9|32708.9|32746.1|32706.1|32756|32716|32746|32706|19
1633325700000|2021-10-04 05:35:00|32748.9|32708.9|32756.1|32716.1|32756.1|32716.1|32746.1|32706.1|8
1633326000000|2021-10-04 05:40:00|32753.9|32713.9|32756.1|32716.1|32756.1|32716.1|32751.1|32711.1|5
1633326300000|2021-10-04 05:45:00|||||||||1
1633326600000|2021-10-04 05:50:00|32758.9|32718.9|32766.1|32726.1|32766.1|32726.1|32756.1|32716.1|6
1633326900000|2021-10-04 05:55:00|32768.9|32728.9|32773.3|32733.3|32776.1|32736.1|32768.9|32728.9|37
1633327200000|2021-10-04 06:00:00|32776.1|32736.1|32773.3|32733.3|32776.1|32736.1|32766.1|32726.1|36
1633327500000|2021-10-04 06:05:00|32776.1|32736.1|32763.3|32723.3|32776.1|32736.1|32763.3|32723.3|8
1633327800000|2021-10-04 06:10:00|32766.1|32726.1|32766.1|32726.1|32766.1|32726.1|32763.3|32723.3|8
1633328100000|2021-10-04 06:15:00|32763.3|32723.3|32763.3|32723.3|32766.1|32726.1|32756.1|32716.1|25
1633328400000|2021-10-04 06:20:00|32761.1|32721.1|32756.1|32716.1|32766.1|32726.1|32756.1|32716.1|3
1633328700000|2021-10-04 06:25:00|32753.3|32713.3|32756.1|32716.1|32756.1|32716.1|32753.3|32713.3|3
1633329000000|2021-10-04 06:30:00|32753.3|32713.3|32756.1|32716.1|32756.1|32716.1|32753.3|32713.3|3
1633329300000|2021-10-04 06:35:00|32753.3|32713.3|32756.1|32716.1|32756.1|32716.1|32753.3|32713.3|6
1633329600000|2021-10-04 06:40:00|32753.3|32713.3|32756.1|32716.1|32756.1|32716.1|32753.3|32713.3|2
1633329900000|2021-10-04 06:45:00|32753.3|32713.3|32753.3|32713.3|32756.1|32716.1|32751.1|32711.1|4
1633330200000|2021-10-04 06:50:00|32751.1|32711.1|32751.1|32711.1|32756.1|32716.1|32751.1|32711.1|13
1633330500000|2021-10-04 06:55:00|32751.2|32711.2|32748.3|32708.3|32756.2|32716.2|32748.3|32708.3|6
1633330800000|2021-10-04 07:00:00|32751.2|32711.2|32736.2|32696.2|32751.2|32711.2|32726.2|32686.2|78
1633331100000|2021-10-04 07:05:00|32738.3|32698.3|32743.4|32703.4|32746.2|32706.2|32729|32689|44
1633331400000|2021-10-04 07:10:00|32738.4|32698.4|32746.2|32706.2|32746.2|32706.2|32738.4|32698.4|5
1633331700000|2021-10-04 07:15:00|32743.4|32703.4|32746.2|32706.2|32751.2|32711.2|32743.4|32703.4|13
1633332000000|2021-10-04 07:20:00|32749|32709|32753.4|32713.4|32763.4|32723.4|32743.4|32703.4|27
1633332300000|2021-10-04 07:25:00|32756.2|32716.2|32746.2|32706.2|32766.2|32726.2|32746.2|32706.2|48
1633332600000|2021-10-04 07:30:00|32743.4|32703.4|32726.2|32686.2|32746.2|32706.2|32723.4|32683.4|10
1633332900000|2021-10-04 07:35:00|32733.4|32693.4|32736.2|32696.2|32736.2|32696.2|32731.2|32691.2|13
1633333200000|2021-10-04 07:40:00|32729|32689|32736.2|32696.2|32743.4|32703.4|32726.2|32686.2|33
1633333500000|2021-10-04 07:45:00|32743.4|32703.4|32726.2|32686.2|32746.2|32706.2|32726.2|32686.2|39
1633333800000|2021-10-04 07:50:00|32723.4|32683.4|32723.4|32683.4|32729|32689|32723.4|32683.4|7
1633334100000|2021-10-04 07:55:00|32733.4|32693.4|32733.4|32693.4|32733.4|32693.4|32726.2|32686.2|25
1633334400000|2021-10-04 08:00:00|32728.4|32688.4|32726.2|32686.2|32736.2|32696.2|32723.4|32683.4|52
1633334700000|2021-10-04 08:05:00|32729.1|32689.1|32726.2|32686.2|32736.2|32696.2|32726.2|32686.2|25
1633335000000|2021-10-04 08:10:00|32729.1|32689.1|32736.2|32696.2|32736.2|32696.2|32726.2|32686.2|10
1633335300000|2021-10-04 08:15:00|32733.4|32693.4|32743.4|32703.4|32746.3|32706.3|32733.4|32693.4|11
1633335600000|2021-10-04 08:20:00|32746.3|32706.3|32746.3|32706.3|32746.3|32706.3|32743.4|32703.4|15
1633335900000|2021-10-04 08:25:00|32743.4|32703.4|32761.3|32721.3|32761.3|32721.3|32743.4|32703.4|17
1633336200000|2021-10-04 08:30:00|32763.4|32723.4|32778.5|32738.5|32778.5|32738.5|32753.4|32713.4|25
1633336500000|2021-10-04 08:35:00|32776.3|32736.3|32786.3|32746.3|32789.1|32749.1|32773.5|32733.5|33
1633336800000|2021-10-04 08:40:00|32778.5|32738.5|32776.3|32736.3|32778.5|32738.5|32766.3|32726.3|26
1633337100000|2021-10-04 08:45:00|32773.5|32733.5|32796.3|32756.3|32806.3|32766.3|32766.3|32726.3|70
1633337400000|2021-10-04 08:50:00|32793.5|32753.5|32793.5|32753.5|32796.3|32756.3|32793.5|32753.5|2
1633337700000|2021-10-04 08:55:00|32788.5|32748.5|32776.3|32736.3|32796.3|32756.3|32776.3|32736.3|9
1633338000000|2021-10-04 09:00:00|32773.5|32733.5|32766.3|32726.3|32776.3|32736.3|32763.5|32723.5|36
1633338300000|2021-10-04 09:05:00|32763.5|32723.5|32746.3|32706.3|32766.3|32726.3|32743.5|32703.5|16
1633338600000|2021-10-04 09:10:00|32743.5|32703.5|32756.3|32716.3|32756.3|32716.3|32743.5|32703.5|31
1633338900000|2021-10-04 09:15:00|32759.1|32719.1|32763.5|32723.5|32769.1|32729.1|32756.3|32716.3|9
1633339200000|2021-10-04 09:20:00|32766.3|32726.3|32758.5|32718.5|32766.3|32726.3|32756.3|32716.3|8
1633339500000|2021-10-04 09:25:00|32760.7|32720.7|32766.3|32726.3|32766.3|32726.3|32760.7|32720.7|1
1633339800000|2021-10-04 09:30:00|32763.5|32723.5|32766.3|32726.3|32766.3|32726.3|32756.3|32716.3|7
1633340100000|2021-10-04 09:35:00|32773.5|32733.5|32776.4|32736.4|32776.4|32736.4|32773.5|32733.5|8
1633340400000|2021-10-04 09:40:00|32778.5|32738.5|32806.4|32766.4|32809.2|32769.2|32773.5|32733.5|36
1633340700000|2021-10-04 09:45:00|32813.5|32773.5|32796.4|32756.4|32816.4|32776.4|32786.4|32746.4|83
1633341000000|2021-10-04 09:50:00|32793.5|32753.5|32796.4|32756.4|32796.4|32756.4|32789.2|32749.2|15
1633341300000|2021-10-04 09:55:00|32794.2|32754.2|32796.4|32756.4|32796.4|32756.4|32776.4|32736.4|23
1633341600000|2021-10-04 10:00:00|32798.6|32758.6|32798.6|32758.6|32798.6|32758.6|32798.6|32758.6|26
1633341900000|2021-10-04 10:05:00|32803.6|32763.6|32783.6|32743.6|32806.4|32766.4|32783.6|32743.6|33
1633342200000|2021-10-04 10:10:00|32786.4|32746.4|32773.6|32733.6|32786.4|32746.4|32743.6|32703.6|50
1633342500000|2021-10-04 10:15:00|32778.6|32738.6|32768.6|32728.6|32778.6|32738.6|32763.6|32723.6|25
1633342800000|2021-10-04 10:20:00|32766.4|32726.4|32796.4|32756.4|32796.4|32756.4|32766.4|32726.4|9
1633343100000|2021-10-04 10:25:00|32793.6|32753.6|32798.6|32758.6|32798.6|32758.6|32783.6|32743.6|13
1633343400000|2021-10-04 10:30:00|32796.4|32756.4|32796.4|32756.4|32816.4|32776.4|32796.4|32756.4|44
1633343700000|2021-10-04 10:35:00|32799.2|32759.2|32799.2|32759.2|32799.2|32759.2|32796.4|32756.4|42
1633344000000|2021-10-04 10:40:00|32799.3|32759.3|32811.4|32771.4|32814.3|32774.3|32799.3|32759.3|37
1633344300000|2021-10-04 10:45:00|32816.4|32776.4|32813.6|32773.6|32823.6|32783.6|32813.6|32773.6|11
1633344600000|2021-10-04 10:50:00|32816.4|32776.4|32786.4|32746.4|32816.4|32776.4|32783.6|32743.6|58
1633344900000|2021-10-04 10:55:00|32783.6|32743.6|32783.6|32743.6|32796.4|32756.4|32783.6|32743.6|41
1633345200000|2021-10-04 11:00:00|32793.6|32753.6|32796.5|32756.5|32796.5|32756.5|32793.6|32753.6|26
1633345500000|2021-10-04 11:05:00|32793.6|32753.6|32788.6|32748.6|32793.6|32753.6|32783.6|32743.6|5
1633345800000|2021-10-04 11:10:00|32783.6|32743.6|32793.6|32753.6|32806.5|32766.5|32783.6|32743.6|58
1633346100000|2021-10-04 11:15:00|32786.5|32746.5|32771.5|32731.5|32786.5|32746.5|32771.5|32731.5|26
1633346400000|2021-10-04 11:20:00|32773.6|32733.6|32743.7|32703.7|32776.5|32736.5|32743.7|32703.7|36
1633346700000|2021-10-04 11:25:00|32746.5|32706.5|32753.7|32713.7|32756.5|32716.5|32743.7|32703.7|36
1633347000000|2021-10-04 11:30:00|32751.5|32711.5|32743.7|32703.7|32753.7|32713.7|32743.7|32703.7|98
1633347300000|2021-10-04 11:35:00|32741.5|32701.5|32743.7|32703.7|32746.5|32706.5|32736.5|32696.5|36
1633347600000|2021-10-04 11:40:00|32741.5|32701.5|32751.5|32711.5|32751.5|32711.5|32741.5|32701.5|97
1633347900000|2021-10-04 11:45:00|32749.3|32709.3|32790.9|32750.9|32800.9|32760.9|32746.5|32706.5|420
1633348200000|2021-10-04 11:50:00|32793.7|32753.7|32770.9|32730.9|32798|32758|32770.9|32730.9|54
1633348500000|2021-10-04 11:55:00|32773.7|32733.7|32783.7|32743.7|32783.7|32743.7|32768|32728|110
1633348800000|2021-10-04 12:00:00|32781.5|32741.5|32746.5|32706.5|32786.5|32746.5|32738.7|32698.7|79
1633349100000|2021-10-04 12:05:00|32741.5|32701.5|32743.7|32703.7|32749.4|32709.4|32733.7|32693.7|79
1633349400000|2021-10-04 12:10:00|32746.5|32706.5|32756.5|32716.5|32769.4|32729.4|32746.5|32706.5|30
1633349700000|2021-10-04 12:15:00|32753.7|32713.7|32746.5|32706.5|32756.5|32716.5|32731.5|32691.5|108
1633350000000|2021-10-04 12:20:00|32743.7|32703.7|32739.4|32699.4|32746.5|32706.5|32731.5|32691.5|19
1633350300000|2021-10-04 12:25:00|32736.6|32696.6|32756.6|32716.6|32756.6|32716.6|32736.6|32696.6|24
1633350600000|2021-10-04 12:30:00|32753.7|32713.7|32743.7|32703.7|32753.7|32713.7|32736.6|32696.6|10
1633350900000|2021-10-04 12:35:00|32746.6|32706.6|32713.7|32673.7|32746.6|32706.6|32713.7|32673.7|131
1633351200000|2021-10-04 12:40:00|32716.6|32676.6|32716.6|32676.6|32716.6|32676.6|32701.6|32661.6|71
1633354200000|2021-10-04 13:30:00|32738.8|32698.8|32691|32651|32746.6|32706.6|32643.8|32603.8|1834
1633354500000|2021-10-04 13:35:00|32688.1|32648.1|32661|32621|32691|32651|32648.2|32608.2|871
1633354800000|2021-10-04 13:40:00|32658.2|32618.2|32738.2|32698.2|32738.2|32698.2|32643.8|32603.8|944
1633355100000|2021-10-04 13:45:00|32728.2|32688.2|32785.3|32745.3|32850.3|32810.3|32705.3|32665.3|1271
1633355400000|2021-10-04 13:50:00|32775.3|32735.3|32782.5|32742.5|32792.5|32752.5|32675.3|32635.3|640
1633355700000|2021-10-04 13:55:00|32780.3|32740.3|32725.3|32685.3|32785.3|32745.3|32710.3|32670.3|489
1633356000000|2021-10-04 14:00:00|32722.5|32682.5|32722.5|32682.5|32735.3|32695.3|32685.4|32645.4|983
1633356300000|2021-10-04 14:05:00|32725.4|32685.4|32756.9|32716.9|32756.9|32716.9|32699.7|32659.7|521
1633356600000|2021-10-04 14:10:00|32759.7|32719.7|32785.4|32745.4|32785.4|32745.4|32705.4|32665.4|543
1633356900000|2021-10-04 14:15:00|32792.5|32752.5|32745.4|32705.4|32812.5|32772.5|32745.4|32705.4|532
1633357200000|2021-10-04 14:20:00|32742.5|32702.5|32785.4|32745.4|32815.4|32775.4|32742.5|32702.5|451
1633357500000|2021-10-04 14:25:00|32782.5|32742.5|32752.6|32712.6|32787.5|32747.5|32732.5|32692.5|259
1633357800000|2021-10-04 14:30:00|32755.4|32715.4|32712.6|32672.6|32775.4|32735.4|32712.6|32672.6|214
1633358100000|2021-10-04 14:35:00|32715.4|32675.4|32705.4|32665.4|32735.4|32695.4|32682.6|32642.6|458
1633358400000|2021-10-04 14:40:00|32712.6|32672.6|32725.4|32685.4|32745.4|32705.4|32705.4|32665.4|271
1633358700000|2021-10-04 14:45:00|32722.6|32682.6|32712.6|32672.6|32732.6|32692.6|32712.6|32672.6|109
1633359000000|2021-10-04 14:50:00|32722.6|32682.6|32722.6|32682.6|32752.6|32712.6|32712.6|32672.6|562
1633359300000|2021-10-04 14:55:00|32732.6|32692.6|32697.6|32657.6|32735.4|32695.4|32685.4|32645.4|324
1633359600000|2021-10-04 15:00:00|32695.4|32655.4|32652.6|32612.6|32695.4|32655.4|32645.4|32605.4|281
1633359900000|2021-10-04 15:05:00|32655.4|32615.4|32652.6|32612.6|32665.4|32625.4|32642.6|32602.6|205
1633360200000|2021-10-04 15:10:00|32647.6|32607.6|32642.6|32602.6|32652.6|32612.6|32642.6|32602.6|324
1633360500000|2021-10-04 15:15:00|32632.6|32592.6|32632.6|32592.6|32642.6|32602.6|32632.6|32592.6|265
1633360800000|2021-10-04 15:20:00|32622.6|32582.6|32629.8|32589.8|32632.6|32592.6|32602.6|32562.6|657
1633361100000|2021-10-04 15:25:00|32642.6|32602.6|32702.6|32662.6|32702.6|32662.6|32642.6|32602.6|347
1633361400000|2021-10-04 15:30:00|32700.4|32660.4|32692.6|32652.6|32702.6|32662.6|32665.4|32625.4|264
1633361700000|2021-10-04 15:35:00|32690.5|32650.5|32605.5|32565.5|32692.6|32652.6|32595.5|32555.5|274
1633362000000|2021-10-04 15:40:00|32595.5|32555.5|32553.3|32513.3|32595.5|32555.5|32545.5|32505.5|427
1633362300000|2021-10-04 15:45:00|32548.3|32508.3|32545.5|32505.5|32575.5|32535.5|32540.5|32500.5|183
1633362600000|2021-10-04 15:50:00|32548.3|32508.3|32538.3|32498.3|32562.6|32522.6|32535.5|32495.5|295
1633362900000|2021-10-04 15:55:00|32531.1|32491.1|32538.3|32498.3|32544|32504|32521.1|32481.1|282
1633363200000|2021-10-04 16:00:00|32541.1|32501.1|32555.5|32515.5|32565.5|32525.5|32538.3|32498.3|340
1633363500000|2021-10-04 16:05:00|32551.2|32511.2|32574|32534|32584|32544|32548.3|32508.3|304
1633363800000|2021-10-04 16:10:00|32578.3|32538.3|32594|32554|32601.2|32561.2|32564|32524|214
1633364100000|2021-10-04 16:15:00|32599|32559|32601.2|32561.2|32614|32574|32591.2|32551.2|108
1633364400000|2021-10-04 16:20:00|32599|32559|32601.2|32561.2|32614|32574|32584|32544|99
1633364700000|2021-10-04 16:25:00|32604|32564|32614|32574|32624|32584|32594|32554|158
1633365000000|2021-10-04 16:30:00|32611.2|32571.2|32584|32544|32614|32574|32584|32544|316
1633365300000|2021-10-04 16:35:00|32574|32534|32571.2|32531.2|32589|32549|32571.2|32531.2|152
1633365600000|2021-10-04 16:40:00|32574|32534|32551.2|32511.2|32579|32539|32541.2|32501.2|234
1633365900000|2021-10-04 16:45:00|32549|32509|32541.2|32501.2|32551.9|32511.9|32541.2|32501.2|139
1633366200000|2021-10-04 16:50:00|32545.5|32505.5|32514|32474|32558.4|32518.4|32514|32474|1230
1633366500000|2021-10-04 16:55:00|32524|32484|32496.9|32456.9|32524|32484|32496.9|32456.9|220
1633366800000|2021-10-04 17:00:00|32499.7|32459.7|32561.2|32521.2|32574.1|32534.1|32496.9|32456.9|399
1633367100000|2021-10-04 17:05:00|32559.1|32519.1|32554.1|32514.1|32574.1|32534.1|32531.2|32491.2|641
1633367400000|2021-10-04 17:10:00|32561.2|32521.2|32574.1|32534.1|32584.1|32544.1|32559.1|32519.1|138
1633367700000|2021-10-04 17:15:00|32564.1|32524.1|32551.2|32511.2|32571.2|32531.2|32541.2|32501.2|136
1633368000000|2021-10-04 17:20:00|32544.1|32504.1|32541.2|32501.2|32551.2|32511.2|32541.2|32501.2|142
1633368300000|2021-10-04 17:25:00|32544.1|32504.1|32521.3|32481.3|32551.2|32511.2|32509.1|32469.1|153
1633368600000|2021-10-04 17:30:00|32514.1|32474.1|32501.3|32461.3|32519.1|32479.1|32491.3|32451.3|296
1633368900000|2021-10-04 17:35:00|32498.4|32458.4|32511.3|32471.3|32516.3|32476.3|32488.4|32448.4|174
1633369200000|2021-10-04 17:40:00|32521.3|32481.3|32491.3|32451.3|32521.3|32481.3|32478.4|32438.4|274
1633369500000|2021-10-04 17:45:00|32501.3|32461.3|32498.4|32458.4|32511.3|32471.3|32491.3|32451.3|287
1633369800000|2021-10-04 17:50:00|32494.1|32454.1|32508.4|32468.4|32518.4|32478.4|32488.4|32448.4|264
1633370100000|2021-10-04 17:55:00|32505.6|32465.6|32498.4|32458.4|32522.8|32482.8|32488.4|32448.4|341
1633370400000|2021-10-04 18:00:00|32492.8|32452.8|32508.5|32468.5|32518.5|32478.5|32485.6|32445.6|234
1633370700000|2021-10-04 18:05:00|32505.6|32465.6|32528.5|32488.5|32548.5|32508.5|32505.6|32465.6|915
1633371000000|2021-10-04 18:10:00|32525.6|32485.6|32503.5|32463.5|32546.3|32506.3|32478.5|32438.5|1461
1633371300000|2021-10-04 18:15:00|32508.5|32468.5|32501.3|32461.3|32511.3|32471.3|32491.3|32451.3|551
1633392000000|2021-10-05 00:00:00|32521.7|32481.7|32519.6|32479.6|32551.7|32511.7|32511.7|32471.7|75
1633392300000|2021-10-05 00:05:00|32521.7|32481.7|32519.6|32479.6|32524.6|32484.6|32514.6|32474.6|24
1633392600000|2021-10-05 00:10:00|32514.6|32474.6|32511.7|32471.7|32514.6|32474.6|32509.6|32469.6|21
1633392900000|2021-10-05 00:15:00|32501.7|32461.7|32509.6|32469.6|32511.7|32471.7|32501.7|32461.7|22
1633393200000|2021-10-05 00:20:00|32506.7|32466.7|32501.7|32461.7|32514.6|32474.6|32501.7|32461.7|74
1633393500000|2021-10-05 00:25:00|32504.6|32464.6|32504.6|32464.6|32511.7|32471.7|32501.7|32461.7|23
1633393800000|2021-10-05 00:30:00|32501.7|32461.7|32501.7|32461.7|32504.6|32464.6|32501.7|32461.7|34
1633394100000|2021-10-05 00:35:00|32498.9|32458.9|32498.9|32458.9|32504.6|32464.6|32498.9|32458.9|7
1633394400000|2021-10-05 00:40:00|32501.7|32461.7|32504.6|32464.6|32504.6|32464.6|32501.7|32461.7|10
1633394700000|2021-10-05 00:45:00|32501.8|32461.8|32504.6|32464.6|32504.6|32464.6|32501.8|32461.8|10
1633395000000|2021-10-05 00:50:00|32501.8|32461.8|32501.8|32461.8|32504.6|32464.6|32501.8|32461.8|11
1633395300000|2021-10-05 00:55:00|32504.6|32464.6|32499.6|32459.6|32504.6|32464.6|32494.6|32454.6|4
1633395600000|2021-10-05 01:00:00|32501.8|32461.8|32499.6|32459.6|32504.6|32464.6|32498.9|32458.9|5
1633395900000|2021-10-05 01:05:00|32501.8|32461.8|32501.8|32461.8|32501.8|32461.8|32499.6|32459.6|8
1633396200000|2021-10-05 01:10:00|32499.6|32459.6|32501.8|32461.8|32501.8|32461.8|32494.6|32454.6|7
1633396500000|2021-10-05 01:15:00|32498.9|32458.9|32494.6|32454.6|32501.8|32461.8|32494.6|32454.6|1
1633396800000|2021-10-05 01:20:00|32501.8|32461.8|32501.8|32461.8|32506.8|32466.8|32501.8|32461.8|17
1633397400000|2021-10-05 01:30:00|32499|32459|32494.7|32454.7|32501.8|32461.8|32494.7|32454.7|4
1633397700000|2021-10-05 01:35:00|32499.7|32459.7|32494.7|32454.7|32499.7|32459.7|32494.7|32454.7|9
1633398000000|2021-10-05 01:40:00|||||||||1
1633398300000|2021-10-05 01:45:00|32489.7|32449.7|32491.8|32451.8|32494.7|32454.7|32484.7|32444.7|19
1633398600000|2021-10-05 01:50:00|32489|32449|32491.8|32451.8|32491.8|32451.8|32489|32449|7
1633398900000|2021-10-05 01:55:00|32489|32449|32484.7|32444.7|32491.8|32451.8|32484.7|32444.7|27
1633399200000|2021-10-05 02:00:00|32474|32434|32471.8|32431.8|32479.7|32439.7|32471.8|32431.8|15
1633399500000|2021-10-05 02:05:00|32481.8|32441.8|32471.9|32431.9|32481.9|32441.9|32471.8|32431.8|8
1633399800000|2021-10-05 02:10:00|32476.9|32436.9|32471.9|32431.9|32479.7|32439.7|32471.9|32431.9|26
1633400100000|2021-10-05 02:15:00|32469|32429|32469|32429|32471.9|32431.9|32469|32429|20
1633400400000|2021-10-05 02:20:00|32471.9|32431.9|32461.9|32421.9|32471.9|32431.9|32461.9|32421.9|28
1633400700000|2021-10-05 02:25:00|||||||||3
1633401000000|2021-10-05 02:30:00|32466.9|32426.9|32456.2|32416.2|32469|32429|32456.2|32416.2|13
1633401300000|2021-10-05 02:35:00|32461.9|32421.9|32451.9|32411.9|32461.9|32421.9|32451.9|32411.9|18
1633401600000|2021-10-05 02:40:00|32454|32414|32459|32419|32459|32419|32449|32409|28
1633401900000|2021-10-05 02:45:00|||||||||6
1633402200000|2021-10-05 02:50:00|32456.9|32416.9|32451.9|32411.9|32456.9|32416.9|32449.1|32409.1|4
1633402500000|2021-10-05 02:55:00|32449.1|32409.1|32451.9|32411.9|32451.9|32411.9|32449.1|32409.1|11
1633402800000|2021-10-05 03:00:00|32449.1|32409.1|32446.9|32406.9|32451.9|32411.9|32446.9|32406.9|2
1633403100000|2021-10-05 03:05:00|32451.9|32411.9|32451.9|32411.9|32451.9|32411.9|32449.1|32409.1|2
1633403400000|2021-10-05 03:10:00|32446.9|32406.9|32441.9|32401.9|32449.8|32409.8|32441.9|32401.9|16
1633403700000|2021-10-05 03:15:00|||||||||1
1633404600000|2021-10-05 03:30:00|32439.1|32399.1|32422|32382|32441.9|32401.9|32419.1|32379.1|120
1633404900000|2021-10-05 03:35:00|32419.1|32379.1|32392|32352|32422|32382|32382|32342|103
1633405200000|2021-10-05 03:40:00|32394.8|32354.8|32392|32352|32394.8|32354.8|32392|32352|10
1633405500000|2021-10-05 03:45:00|32397|32357|32392|32352|32397|32357|32392|32352|6
1633405800000|2021-10-05 03:50:00|32397|32357|32392|32352|32397|32357|32389.1|32349.1|9
1633406100000|2021-10-05 03:55:00|32389.1|32349.1|32392|32352|32392|32352|32389.1|32349.1|3
1633406400000|2021-10-05 04:00:00|32394.8|32354.8|32392|32352|32394.8|32354.8|32392|32352|0
1633406700000|2021-10-05 04:05:00|||||||||6
1633407000000|2021-10-05 04:10:00|||||||||1
1633407300000|2021-10-05 04:15:00|||||||||4
1633407600000|2021-10-05 04:20:00|||||||||1
1633408200000|2021-10-05 04:30:00|32389.9|32349.9|32382|32342|32389.9|32349.9|32382|32342|14
1633408500000|2021-10-05 04:35:00|32392|32352|32382|32342|32392|32352|32382|32342|8
1633408800000|2021-10-05 04:40:00|32384.9|32344.9|32382|32342|32384.9|32344.9|32382|32342|6
1633409100000|2021-10-05 04:45:00|32387|32347|32387|32347|32389.9|32349.9|32387|32347|2
1633409400000|2021-10-05 04:50:00|32384.9|32344.9|32382|32342|32384.9|32344.9|32382|32342|0
1633409700000|2021-10-05 04:55:00|32384.9|32344.9|32382|32342|32384.9|32344.9|32382|32342|1
1633410000000|2021-10-05 05:00:00|32382.1|32342.1|32382.1|32342.1|32382.1|32342.1|32382.1|32342.1|3
1633410300000|2021-10-05 05:05:00|32379.2|32339.2|32382.1|32342.1|32382.1|32342.1|32377.1|32337.1|9
1633410600000|2021-10-05 05:10:00|32379.2|32339.2|32382.1|32342.1|32382.1|32342.1|32377.1|32337.1|4
1633410900000|2021-10-05 05:15:00|32377.1|32337.1|32374.9|32334.9|32382.1|32342.1|32374.9|32334.9|5
1633411200000|2021-10-05 05:20:00|32382.1|32342.1|32382.1|32342.1|32382.1|32342.1|32374.9|32334.9|16
1633411500000|2021-10-05 05:25:00|32377.1|32337.1|32382.1|32342.1|32382.1|32342.1|32374.9|32334.9|7
1633411800000|2021-10-05 05:30:00|32377.1|32337.1|32382.1|32342.1|32384.9|32344.9|32374.9|32334.9|12
1633412100000|2021-10-05 05:35:00|32377.1|32337.1|32375|32335|32382.1|32342.1|32374.9|32334.9|7
1633412400000|2021-10-05 05:40:00|32372.1|32332.1|32380|32340|32382.1|32342.1|32372.1|32332.1|7
1633412700000|2021-10-05 05:45:00|32377.1|32337.1|32382.1|32342.1|32382.1|32342.1|32377.1|32337.1|9
1633413000000|2021-10-05 05:50:00|32380|32340|32382.1|32342.1|32382.1|32342.1|32375|32335|5
1633413300000|2021-10-05 05:55:00|32385|32345|32380|32340|32385|32345|32377.1|32337.1|6
1633413600000|2021-10-05 06:00:00|32377.1|32337.1|32372.1|32332.1|32382.1|32342.1|32372.1|32332.1|8
1633413900000|2021-10-05 06:05:00|32375|32335|32372.1|32332.1|32375|32335|32372.1|32332.1|6
1633414200000|2021-10-05 06:10:00|32380|32340|32382.1|32342.1|32382.1|32342.1|32380|32340|7
1633414500000|2021-10-05 06:15:00|32380|32340|32382.1|32342.1|32382.1|32342.1|32377.1|32337.1|8
1633414800000|2021-10-05 06:20:00|32387.1|32347.1|32389.3|32349.3|32392.1|32352.1|32382.1|32342.1|10
1633415100000|2021-10-05 06:25:00|32392.1|32352.1|32382.2|32342.2|32392.2|32352.2|32382.2|32342.2|4
1633415400000|2021-10-05 06:30:00|32372.2|32332.2|32372.2|32332.2|32375|32335|32370|32330|18
1633415700000|2021-10-05 06:35:00|32365|32325|32365|32325|32365|32325|32365|32325|15
1633416000000|2021-10-05 06:40:00|32362.2|32322.2|32365|32325|32365|32325|32355|32315|10
1633416300000|2021-10-05 06:45:00|32362.2|32322.2|32372.2|32332.2|32372.2|32332.2|32362.2|32322.2|19
1633416600000|2021-10-05 06:50:00|32375|32335|32395|32355|32395|32355|32375|32335|12
1633416900000|2021-10-05 06:55:00|32392.2|32352.2|32389.3|32349.3|32397.2|32357.2|32387.2|32347.2|19
1633417200000|2021-10-05 07:00:00|32385|32345|32372.2|32332.2|32385|32345|32372.2|32332.2|17
1633417500000|2021-10-05 07:05:00|32370.1|32330.1|32355.1|32315.1|32370.1|32330.1|32355.1|32315.1|36
1633417800000|2021-10-05 07:10:00|32352.2|32312.2|32342.2|32302.2|32355.1|32315.1|32342.2|32302.2|37
1633418100000|2021-10-05 07:15:00|32339.3|32299.3|32349.4|32309.4|32352.2|32312.2|32339.3|32299.3|28
1633418400000|2021-10-05 07:20:00|32347.2|32307.2|32349.4|32309.4|32352.2|32312.2|32342.2|32302.2|10
1633418700000|2021-10-05 07:25:00|32342.2|32302.2|32342.2|32302.2|32344.4|32304.4|32342.2|32302.2|18
1633419000000|2021-10-05 07:30:00|32349.4|32309.4|32349.4|32309.4|32349.4|32309.4|32349.4|32309.4|17
1633419300000|2021-10-05 07:35:00|32352.2|32312.2|32352.2|32312.2|32352.2|32312.2|32345.1|32305.1|41
1633419600000|2021-10-05 07:40:00|32349.4|32309.4|32352.2|32312.2|32365.1|32325.1|32349.4|32309.4|12
1633419900000|2021-10-05 07:45:00|||||||||21
1633420200000|2021-10-05 07:50:00|32349.4|32309.4|32362.3|32322.3|32362.3|32322.3|32349.4|32309.4|26
1633420500000|2021-10-05 07:55:00|32367.3|32327.3|32372.3|32332.3|32372.3|32332.3|32362.3|32322.3|29
1633420800000|2021-10-05 08:00:00|32369.4|32329.4|32369.4|32329.4|32374.4|32334.4|32362.3|32322.3|93
1633421100000|2021-10-05 08:05:00|32372.3|32332.3|32364.4|32324.4|32372.3|32332.3|32362.3|32322.3|25
1633421400000|2021-10-05 08:10:00|32362.3|32322.3|32362.3|32322.3|32364.4|32324.4|32359.4|32319.4|24
1633421700000|2021-10-05 08:15:00|32359.4|32319.4|32362.3|32322.3|32372.3|32332.3|32359.4|32319.4|19
1633422000000|2021-10-05 08:20:00|32369.4|32329.4|32362.3|32322.3|32369.4|32329.4|32359.4|32319.4|12
1633422300000|2021-10-05 08:25:00|32359.4|32319.4|32362.3|32322.3|32367.3|32327.3|32359.4|32319.4|7
1633422600000|2021-10-05 08:30:00|32359.4|32319.4|32362.3|32322.3|32372.3|32332.3|32359.4|32319.4|16
1633422900000|2021-10-05 08:35:00|32365.2|32325.2|32365.2|32325.2|32372.3|32332.3|32362.3|32322.3|12
1633423200000|2021-10-05 08:40:00|32362.3|32322.3|32365.2|32325.2|32365.2|32325.2|32362.3|32322.3|7
1633423500000|2021-10-05 08:45:00|32362.3|32322.3|32372.3|32332.3|32375.2|32335.2|32362.3|32322.3|16
1633423800000|2021-10-05 08:50:00|32375.2|32335.2|32389.5|32349.5|32392.3|32352.3|32372.3|32332.3|15
1633424100000|2021-10-05 08:55:00|32385.2|32345.2|32382.3|32342.3|32395.2|32355.2|32379.5|32339.5|13
1633424400000|2021-10-05 09:00:00|32385.2|32345.2|32372.3|32332.3|32385.2|32345.2|32372.3|32332.3|31
1633424700000|2021-10-05 09:05:00|32375.2|32335.2|32372.3|32332.3|32375.2|32335.2|32372.3|32332.3|67
1633425000000|2021-10-05 09:10:00|32369.5|32329.5|32375.2|32335.2|32380.2|32340.2|32369.5|32329.5|17
1633425300000|2021-10-05 09:15:00|32372.3|32332.3|32369.5|32329.5|32379.5|32339.5|32365.2|32325.2|57
1633425600000|2021-10-05 09:20:00|32367.3|32327.3|32359.5|32319.5|32372.4|32332.4|32359.5|32319.5|28
1633425900000|2021-10-05 09:25:00|32362.4|32322.4|32352.4|32312.4|32362.4|32322.4|32352.4|32312.4|45
1633426200000|2021-10-05 09:30:00|32356.6|32316.6|32342.4|32302.4|32356.6|32316.6|32339.5|32299.5|140
1633426500000|2021-10-05 09:35:00|32339.5|32299.5|32339.5|32299.5|32345.2|32305.2|32332.4|32292.4|26
1633426800000|2021-10-05 09:40:00|32334.5|32294.5|32334.5|32294.5|32339.5|32299.5|32329.5|32289.5|35
1633427100000|2021-10-05 09:45:00|32332.4|32292.4|32332.4|32292.4|32337.4|32297.4|32329.5|32289.5|11
1633427400000|2021-10-05 09:50:00|32339.5|32299.5|32352.4|32312.4|32357.4|32317.4|32337.4|32297.4|28
1633427700000|2021-10-05 09:55:00|32349.5|32309.5|32377.4|32337.4|32382.4|32342.4|32349.5|32309.5|26
1633428000000|2021-10-05 10:00:00|32379.5|32339.5|32395.3|32355.3|32395.3|32355.3|32377.4|32337.4|55
1633428300000|2021-10-05 10:05:00|32402.4|32362.4|32402.4|32362.4|32415.3|32375.3|32395.3|32355.3|38
1633428600000|2021-10-05 10:10:00|32405.3|32365.3|32405.3|32365.3|32405.3|32365.3|32395.3|32355.3|14
1633428900000|2021-10-05 10:15:00|32415.3|32375.3|32395.3|32355.3|32415.3|32375.3|32395.3|32355.3|29
1633429200000|2021-10-05 10:20:00|32405.3|32365.3|32405.3|32365.3|32405.3|32365.3|32405.3|32365.3|6
1633429500000|2021-10-05 10:25:00|32400.3|32360.3|32392.4|32352.4|32400.3|32360.3|32392.4|32352.4|13
1633429800000|2021-10-05 10:30:00|32395.3|32355.3|32395.3|32355.3|32395.3|32355.3|32385.3|32345.3|25
1633430100000|2021-10-05 10:35:00|32402.4|32362.4|32395.3|32355.3|32409.6|32369.6|32395.3|32355.3|84
1633430400000|2021-10-05 10:40:00|32392.4|32352.4|32355.3|32315.3|32395.3|32355.3|32355.3|32315.3|47
1633430700000|2021-10-05 10:45:00|32352.4|32312.4|32345.3|32305.3|32355.3|32315.3|32345.3|32305.3|8
1633431000000|2021-10-05 10:50:00|32350.3|32310.3|32347.5|32307.5|32355.3|32315.3|32342.5|32302.5|38
1633431300000|2021-10-05 10:55:00|32345.3|32305.3|32332.5|32292.5|32345.3|32305.3|32332.5|32292.5|52
1633431600000|2021-10-05 11:00:00|32335.3|32295.3|32342.5|32302.5|32342.5|32302.5|32332.5|32292.5|57
1633431900000|2021-10-05 11:05:00|32340.3|32300.3|32325.3|32285.3|32342.5|32302.5|32325.3|32285.3|212
1633432200000|2021-10-05 11:10:00|32318.2|32278.2|32322.5|32282.5|32328.2|32288.2|32312.5|32272.5|177
1633432500000|2021-10-05 11:15:00|32325.3|32285.3|32332.5|32292.5|32345.4|32305.4|32322.5|32282.5|122
1633432800000|2021-10-05 11:20:00|32330.4|32290.4|32332.5|32292.5|32332.5|32292.5|32317.5|32277.5|34
1633433100000|2021-10-05 11:25:00|32334.6|32294.6|32327.5|32287.5|32342.5|32302.5|32319.6|32279.6|34
1633433400000|2021-10-05 11:30:00|32322.5|32282.5|32322.5|32282.5|32332.5|32292.5|32314.6|32274.6|74
1633433700000|2021-10-05 11:35:00|32320.4|32280.4|32322.5|32282.5|32339.6|32299.6|32317.5|32277.5|58
1633434000000|2021-10-05 11:40:00|32319.6|32279.6|32302.5|32262.5|32322.5|32282.5|32295.4|32255.4|54
1633434300000|2021-10-05 11:45:00|32299.7|32259.7|32309.7|32269.7|32312.5|32272.5|32297.5|32257.5|73
1633434600000|2021-10-05 11:50:00|32299.7|32259.7|32319.7|32279.7|32319.7|32279.7|32299.7|32259.7|56
1633434900000|2021-10-05 11:55:00|32314.7|32274.7|32299.7|32259.7|32314.7|32274.7|32299.7|32259.7|59
1633435200000|2021-10-05 12:00:00|32292.5|32252.5|32319.7|32279.7|32319.7|32279.7|32289.7|32249.7|167
1633435500000|2021-10-05 12:05:00|32322.5|32282.5|32299.7|32259.7|32322.5|32282.5|32299.7|32259.7|137
1633435800000|2021-10-05 12:10:00|32302.5|32262.5|32302.6|32262.6|32302.6|32262.6|32295.4|32255.4|83
1633436100000|2021-10-05 12:15:00|32295.4|32255.4|32292.6|32252.6|32308.3|32268.3|32282.6|32242.6|120
1633436400000|2021-10-05 12:20:00|32289.7|32249.7|32305.4|32265.4|32312.6|32272.6|32282.6|32242.6|63
1633436700000|2021-10-05 12:25:00|32302.6|32262.6|32329.7|32289.7|32329.7|32289.7|32302.6|32262.6|180
1633437000000|2021-10-05 12:30:00|32326.8|32286.8|32339.7|32299.7|32339.7|32299.7|32319.7|32279.7|165
1633437300000|2021-10-05 12:35:00|32342.6|32302.6|32339.7|32299.7|32342.6|32302.6|32329.7|32289.7|45
1633437600000|2021-10-05 12:40:00|32342.6|32302.6|32339.7|32299.7|32342.6|32302.6|32329.7|32289.7|98
1633440600000|2021-10-05 13:30:00|32355.5|32315.5|32309.8|32269.8|32362.6|32322.6|32275.5|32235.5|1372
1633440900000|2021-10-05 13:35:00|32299.8|32259.8|32309.8|32269.8|32339.8|32299.8|32299.8|32259.8|566
1633441200000|2021-10-05 13:40:00|32312.7|32272.7|32309.8|32269.8|32384.8|32344.8|32306.9|32266.9|783
1633441500000|2021-10-05 13:45:00|32306.9|32266.9|32371.9|32331.9|32374.1|32334.1|32296.9|32256.9|690
1633441800000|2021-10-05 13:50:00|32374.1|32334.1|32302.7|32262.7|32389.8|32349.8|32295.5|32255.5|1168
1633442100000|2021-10-05 13:55:00|32305.5|32265.5|32322.7|32282.7|32332.7|32292.7|32299.8|32259.8|332
1633442400000|2021-10-05 14:00:00|32320.5|32280.5|32277.7|32237.7|32322.7|32282.7|32269.8|32229.8|540
1633442700000|2021-10-05 14:05:00|32275.5|32235.5|32229.8|32189.8|32275.5|32235.5|32219.8|32179.8|576
1633443000000|2021-10-05 14:10:00|32232.7|32192.7|32272.7|32232.7|32272.7|32232.7|32219.8|32179.8|344
1633443300000|2021-10-05 14:15:00|32275.6|32235.6|32242.7|32202.7|32312.7|32272.7|32242.7|32202.7|324
1633443600000|2021-10-05 14:20:00|32235.6|32195.6|32215.6|32175.6|32245.6|32205.6|32195.6|32155.6|732
1633443900000|2021-10-05 14:25:00|32212.7|32172.7|32242.7|32202.7|32255.6|32215.6|32212.7|32172.7|323
1633444200000|2021-10-05 14:30:00|32239.8|32199.8|32192.7|32152.7|32242.7|32202.7|32192.7|32152.7|280
1633444500000|2021-10-05 14:35:00|32199.8|32159.8|32179.8|32139.8|32212.7|32172.7|32169.8|32129.8|843
1633444800000|2021-10-05 14:40:00|32177.7|32137.7|32219.9|32179.9|32219.9|32179.9|32169.8|32129.8|612
1633445100000|2021-10-05 14:45:00|32222|32182|32269.9|32229.9|32317|32277|32219.9|32179.9|1019
1633445400000|2021-10-05 14:50:00|32267|32227|32189.9|32149.9|32272|32232|32159.9|32119.9|1258
1633445700000|2021-10-05 14:55:00|32199.9|32159.9|32274.9|32234.9|32314.1|32274.1|32177|32137|796
1633446000000|2021-10-05 15:00:00|32277|32237|32284.1|32244.1|32327|32287|32267|32227|477
1633446300000|2021-10-05 15:05:00|32287|32247|32249.9|32209.9|32314.1|32274.1|32249.9|32209.9|361
1633446600000|2021-10-05 15:10:00|32247|32207|32257|32217|32259.9|32219.9|32229.9|32189.9|353
1633446900000|2021-10-05 15:15:00|32259.9|32219.9|32327|32287|32337|32297|32247|32207|485
1633447200000|2021-10-05 15:20:00|32324.1|32284.1|32429.9|32389.9|32449.9|32409.9|32324.1|32284.1|635
1633447500000|2021-10-05 15:25:00|32434.2|32394.2|32357|32317|32434.2|32394.2|32319.9|32279.9|466
1633447800000|2021-10-05 15:30:00|32359.9|32319.9|32299.9|32259.9|32359.9|32319.9|32277|32237|296
1633448100000|2021-10-05 15:35:00|32297|32257|32379.9|32339.9|32379.9|32339.9|32297|32257|313
1633448400000|2021-10-05 15:40:00|32377|32337|32354.2|32314.2|32379.9|32339.9|32294.2|32254.2|317
1633448700000|2021-10-05 15:45:00|32352|32312|32407.1|32367.1|32417.1|32377.1|32349.9|32309.9|273
1633449000000|2021-10-05 15:50:00|32409.9|32369.9|32397.1|32357.1|32427.1|32387.1|32384.2|32344.2|172
1633449300000|2021-10-05 15:55:00|32389.9|32349.9|32382.8|32342.8|32399.9|32359.9|32359.9|32319.9|300
1633449600000|2021-10-05 16:00:00|32384.9|32344.9|32349.9|32309.9|32405.7|32365.7|32345.7|32305.7|509
1633449900000|2021-10-05 16:05:00|32359.9|32319.9|32285.7|32245.7|32362.8|32322.8|32285.7|32245.7|331
1633450200000|2021-10-05 16:10:00|32292.8|32252.8|32350|32310|32360|32320|32292.8|32252.8|331
1633450500000|2021-10-05 16:15:00|32360|32320|32315.7|32275.7|32382.8|32342.8|32310|32270|225
1633450800000|2021-10-05 16:20:00|32320|32280|32305.7|32265.7|32325.7|32285.7|32295.7|32255.7|133
1633451100000|2021-10-05 16:25:00|32307.8|32267.8|32285.7|32245.7|32322.8|32282.8|32285.7|32245.7|217
1633451400000|2021-10-05 16:30:00|32295.7|32255.7|32280|32240|32310.7|32270.7|32275.7|32235.7|291
1633451700000|2021-10-05 16:35:00|32282.9|32242.9|32260|32220|32290|32250|32250.7|32210.7|209
1633452000000|2021-10-05 16:40:00|32262.9|32222.9|32282.9|32242.9|32292.9|32252.9|32262.9|32222.9|198
1633452300000|2021-10-05 16:45:00|32285.7|32245.7|32322.9|32282.9|32332.9|32292.9|32282.9|32242.9|197
1633452600000|2021-10-05 16:50:00|32325.7|32285.7|32355.8|32315.8|32372.9|32332.9|32322.9|32282.9|203
1633452900000|2021-10-05 16:55:00|32352.9|32312.9|32312.9|32272.9|32352.9|32312.9|32305.8|32265.8|192
1633453200000|2021-10-05 17:00:00|32302.9|32262.9|32307.9|32267.9|32332.9|32292.9|32295.8|32255.8|294
1633453500000|2021-10-05 17:05:00|32305.8|32265.8|32292.9|32252.9|32305.8|32265.8|32275.8|32235.8|220
1633453800000|2021-10-05 17:10:00|32285.8|32245.8|32261.5|32221.5|32290.8|32250.8|32251.5|32211.5|681
1633454100000|2021-10-05 17:15:00|32258.7|32218.7|32235.8|32195.8|32258.7|32218.7|32235.8|32195.8|198
1633454400000|2021-10-05 17:20:00|32231.5|32191.5|32248.7|32208.7|32251.5|32211.5|32228.7|32188.7|326
1633454700000|2021-10-05 17:25:00|32245.8|32205.8|32285.8|32245.8|32290|32250|32245.8|32205.8|1002
1633455000000|2021-10-05 17:30:00|32287.9|32247.9|32320|32280|32320|32280|32272.9|32232.9|468
1633455300000|2021-10-05 17:35:00|32312.9|32272.9|32260.1|32220.1|32320|32280|32260.1|32220.1|170
1633455600000|2021-10-05 17:40:00|32250.1|32210.1|32240.1|32200.1|32250.1|32210.1|32230.1|32190.1|99
1633455900000|2021-10-05 17:45:00|32250.1|32210.1|32240.1|32200.1|32250.1|32210.1|32227.9|32187.9|198
1633456200000|2021-10-05 17:50:00|32242.9|32202.9|32242.9|32202.9|32252.9|32212.9|32240.1|32200.1|142
1633456500000|2021-10-05 17:55:00|32245.1|32205.1|32230.1|32190.1|32250.1|32210.1|32225.1|32185.1|205
1633456800000|2021-10-05 18:00:00|32233|32193|32250.1|32210.1|32270.1|32230.1|32230.1|32190.1|169
1633457100000|2021-10-05 18:05:00|32245.1|32205.1|32250.1|32210.1|32250.1|32210.1|32210.1|32170.1|269
1633457400000|2021-10-05 18:10:00|32240.1|32200.1|32265.1|32225.1|32303|32263|32230.1|32190.1|1456
1633457700000|2021-10-05 18:15:00|32270.1|32230.1|32290.1|32250.1|32300.1|32260.1|32257.2|32217.2|834
1633478400000|2021-10-06 00:00:00|32273.4|32233.4|32270.5|32230.5|32293.4|32253.4|32260.5|32220.5|274
1633478700000|2021-10-06 00:05:00|32272.6|32232.6|32267.6|32227.6|32280.5|32240.5|32262.6|32222.6|25
1633479000000|2021-10-06 00:10:00|32270.5|32230.5|32277.6|32237.6|32280.5|32240.5|32267.6|32227.6|7
1633479300000|2021-10-06 00:15:00|32274.7|32234.7|32257.6|32217.6|32275.5|32235.5|32257.6|32217.6|35
1633479600000|2021-10-06 00:20:00|32250.5|32210.5|32247.6|32207.6|32255.5|32215.5|32245.5|32205.5|13
1633479900000|2021-10-06 00:25:00|32250.5|32210.5|32260.5|32220.5|32260.5|32220.5|32250.5|32210.5|8
1633480200000|2021-10-06 00:30:00|32257.6|32217.6|32257.6|32217.6|32260.5|32220.5|32257.6|32217.6|2
1633480500000|2021-10-06 00:35:00|32247.6|32207.6|32267.6|32227.6|32277.6|32237.6|32247.6|32207.6|41
1633480800000|2021-10-06 00:40:00|32272.6|32232.6|32277.6|32237.6|32287.6|32247.6|32272.6|32232.6|10
1633481100000|2021-10-06 00:45:00|32275.5|32235.5|32275.5|32235.5|32277.6|32237.6|32272.6|32232.6|4
1633481400000|2021-10-06 00:50:00|32272.7|32232.7|32267.7|32227.7|32275.5|32235.5|32267.7|32227.7|1
1633481700000|2021-10-06 00:55:00|32270.5|32230.5|32267.7|32227.7|32270.5|32230.5|32267.7|32227.7|0
1633482000000|2021-10-06 01:00:00|32270.5|32230.5|32267.7|32227.7|32270.6|32230.6|32267.7|32227.7|2
1633482300000|2021-10-06 01:05:00|32270.6|32230.6|32250.6|32210.6|32270.6|32230.6|32250.6|32210.6|5
1633482600000|2021-10-06 01:10:00|32252.7|32212.7|32247.7|32207.7|32255.6|32215.6|32245.6|32205.6|8
1633482900000|2021-10-06 01:15:00|32250.6|32210.6|32247.7|32207.7|32250.6|32210.6|32247.7|32207.7|3
1633483200000|2021-10-06 01:20:00|32250.6|32210.6|32255.6|32215.6|32260.6|32220.6|32250.6|32210.6|4
1633483500000|2021-10-06 01:25:00|32257.7|32217.7|32257.7|32217.7|32257.7|32217.7|32257.7|32217.7|1
1633483800000|2021-10-06 01:30:00|32255.6|32215.6|32252.7|32212.7|32262.7|32222.7|32247.7|32207.7|22
1633484100000|2021-10-06 01:35:00|32260.6|32220.6|32247.7|32207.7|32260.6|32220.6|32247.7|32207.7|17
1633484400000|2021-10-06 01:40:00|32250.6|32210.6|32240.6|32200.6|32250.6|32210.6|32240.6|32200.6|9
1633484700000|2021-10-06 01:45:00|32237.7|32197.7|32237.7|32197.7|32240.6|32200.6|32237.7|32197.7|5
1633485000000|2021-10-06 01:50:00|32240.6|32200.6|32240.6|32200.6|32240.6|32200.6|32230.6|32190.6|18
1633485300000|2021-10-06 01:55:00|32237.7|32197.7|32240.6|32200.6|32240.6|32200.6|32237.7|32197.7|5
1633485600000|2021-10-06 02:00:00|32237.7|32197.7|32235.6|32195.6|32240.6|32200.6|32235.6|32195.6|8
1633485900000|2021-10-06 02:05:00|32240.6|32200.6|32240.6|32200.6|32242.7|32202.7|32237.7|32197.7|19
1633486200000|2021-10-06 02:10:00|32237.7|32197.7|32237.7|32197.7|32242.7|32202.7|32235.6|32195.6|7
1633486500000|2021-10-06 02:15:00|32240.6|32200.6|32240.6|32200.6|32240.6|32200.6|32240.6|32200.6|3
1633486800000|2021-10-06 02:20:00|32237.8|32197.8|32240.6|32200.6|32240.6|32200.6|32237.8|32197.8|6
1633487100000|2021-10-06 02:25:00|32237.8|32197.8|32240.7|32200.7|32240.7|32200.7|32237.8|32197.8|6
1633487400000|2021-10-06 02:30:00|32237.8|32197.8|32235.7|32195.7|32240.7|32200.7|32235.7|32195.7|2
1633487700000|2021-10-06 02:35:00|32230.7|32190.7|32230.7|32190.7|32240.7|32200.7|32230.7|32190.7|8
1633488000000|2021-10-06 02:40:00|32232.8|32192.8|32232.8|32192.8|32237.8|32197.8|32227.8|32187.8|16
1633488300000|2021-10-06 02:45:00|32234.9|32194.9|32235.7|32195.7|32237.8|32197.8|32232.8|32192.8|3
1633488600000|2021-10-06 02:50:00|32232.8|32192.8|32235.7|32195.7|32235.7|32195.7|32232.8|32192.8|0
1633488900000|2021-10-06 02:55:00|32232.8|32192.8|32217.8|32177.8|32235.7|32195.7|32214.9|32174.9|33
1633489200000|2021-10-06 03:00:00|32219.9|32179.9|32204.9|32164.9|32222|32182|32204.9|32164.9|14
1633489500000|2021-10-06 03:05:00|32202.8|32162.8|32202.8|32162.8|32202.8|32162.8|32202.8|32162.8|24
1633489800000|2021-10-06 03:10:00|32204.9|32164.9|32202.8|32162.8|32204.9|32164.9|32202.8|32162.8|1
1633490100000|2021-10-06 03:15:00|32204.9|32164.9|32212.8|32172.8|32212.8|32172.8|32204.9|32164.9|6
1633490400000|2021-10-06 03:20:00|32210.7|32170.7|32212.8|32172.8|32212.8|32172.8|32207.8|32167.8|8
1633490700000|2021-10-06 03:25:00|32217.8|32177.8|32217.8|32177.8|32217.8|32177.8|32215.7|32175.7|1
1633491000000|2021-10-06 03:30:00|32214.9|32174.9|32217.8|32177.8|32217.8|32177.8|32212.8|32172.8|5
1633491300000|2021-10-06 03:35:00|32219.9|32179.9|32224.9|32184.9|32227.8|32187.8|32219.9|32179.9|41
1633491600000|2021-10-06 03:40:00|32222.8|32182.8|32217.8|32177.8|32222.8|32182.8|32214.9|32174.9|5
1633491900000|2021-10-06 03:45:00|32220.7|32180.7|32217.8|32177.8|32222.8|32182.8|32217.8|32177.8|9
1633492200000|2021-10-06 03:50:00|32215|32175|32217.9|32177.9|32227.9|32187.9|32215|32175|75
1633492500000|2021-10-06 03:55:00|||||||||3
1633492800000|2021-10-06 04:00:00|||||||||2
1633493100000|2021-10-06 04:05:00|32225|32185|32227.9|32187.9|32227.9|32187.9|32222.9|32182.9|31
1633493400000|2021-10-06 04:10:00|32225|32185|32222.9|32182.9|32225|32185|32217.9|32177.9|5
1633493700000|2021-10-06 04:15:00|32220.8|32180.8|32217.9|32177.9|32220.8|32180.8|32217.9|32177.9|3
1633494000000|2021-10-06 04:20:00|||||||||3
1633494300000|2021-10-06 04:25:00|32215.8|32175.8|32217.9|32177.9|32217.9|32177.9|32215.8|32175.8|4
1633494600000|2021-10-06 04:30:00|32210.8|32170.8|32207.9|32167.9|32210.8|32170.8|32205.8|32165.8|11
1633494900000|2021-10-06 04:35:00|32205.8|32165.8|32207.9|32167.9|32207.9|32167.9|32203.7|32163.7|7
1633495200000|2021-10-06 04:40:00|32205.8|32165.8|32207.9|32167.9|32207.9|32167.9|32200.8|32160.8|3
1633495500000|2021-10-06 04:45:00|32205.8|32165.8|32207.9|32167.9|32207.9|32167.9|32205.8|32165.8|0
1633495800000|2021-10-06 04:50:00|32205.8|32165.8|32205.8|32165.8|32207.9|32167.9|32205.8|32165.8|12
1633496400000|2021-10-06 05:00:00|32207.9|32167.9|32207.9|32167.9|32207.9|32167.9|32203.7|32163.7|9
1633496700000|2021-10-06 05:05:00|32205|32165|32197.9|32157.9|32205|32165|32197.9|32157.9|3
1633497000000|2021-10-06 05:10:00|32187.9|32147.9|32187.9|32147.9|32190.8|32150.8|32187.9|32147.9|34
1633497300000|2021-10-06 05:15:00|||||||||4
1633497600000|2021-10-06 05:20:00|32188|32148|32188|32148|32188|32148|32188|32148|20
1633497900000|2021-10-06 05:25:00|||||||||3
1633498200000|2021-10-06 05:30:00|32190.9|32150.9|32188|32148|32190.9|32150.9|32188|32148|6
1633498500000|2021-10-06 05:35:00|32190.9|32150.9|32188|32148|32190.9|32150.9|32188|32148|0
1633498800000|2021-10-06 05:40:00|||||||||2
1633499100000|2021-10-06 05:45:00|||||||||2
1633499700000|2021-10-06 05:55:00|32178|32138|32178|32138|32178|32138|32178|32138|4
1633500000000|2021-10-06 06:00:00|32175.1|32135.1|32175.1|32135.1|32175.1|32135.1|32175.1|32135.1|12
1633500300000|2021-10-06 06:05:00|32178|32138|32178|32138|32178|32138|32170.9|32130.9|11
1633500600000|2021-10-06 06:10:00|32180.9|32140.9|32178|32138|32180.9|32140.9|32178|32138|3
1633500900000|2021-10-06 06:15:00|32173|32133|32175.1|32135.1|32178|32138|32173|32133|7
1633501200000|2021-10-06 06:20:00|32178|32138|32178|32138|32180.9|32140.9|32175.9|32135.9|3
1633501500000|2021-10-06 06:25:00|32175.9|32135.9|32178|32138|32178|32138|32175.9|32135.9|0
1633501800000|2021-10-06 06:30:00|32175.9|32135.9|32178|32138|32178|32138|32173|32133|9
1633502100000|2021-10-06 06:35:00|32175.9|32135.9|32175.9|32135.9|32180.9|32140.9|32173|32133|28
1633502400000|2021-10-06 06:40:00|32178|32138|32175.9|32135.9|32178|32138|32173|32133|8
1633502700000|2021-10-06 06:45:00|32178|32138|32168|32128|32178|32138|32168|32128|17
1633503000000|2021-10-06 06:50:00|32170.9|32130.9|32158.1|32118.1|32170.9|32130.9|32155.2|32115.2|63
1633503300000|2021-10-06 06:55:00|32150.9|32110.9|32158.1|32118.1|32161|32121|32150.9|32110.9|44
1633503600000|2021-10-06 07:00:00|32161|32121|32153.1|32113.1|32161|32121|32151|32111|61
1633503900000|2021-10-06 07:05:00|32151|32111|32151|32111|32153.1|32113.1|32151|32111|26
1633504200000|2021-10-06 07:10:00|||||||||32
1633504500000|2021-10-06 07:15:00|32148.1|32108.1|32151|32111|32151|32111|32148.1|32108.1|22
1633504800000|2021-10-06 07:20:00|32148.1|32108.1|32151|32111|32151|32111|32148.1|32108.1|29
1633505100000|2021-10-06 07:25:00|32148.1|32108.1|32151|32111|32151|32111|32148.1|32108.1|26
1633505400000|2021-10-06 07:30:00|||||||||21
1633505700000|2021-10-06 07:35:00|32161|32121|32161|32121|32161|32121|32158.1|32118.1|60
1633506000000|2021-10-06 07:40:00|32158.1|32118.1|32153.1|32113.1|32158.1|32118.1|32151|32111|39
1633506300000|2021-10-06 07:45:00|32151|32111|32151|32111|32161|32121|32145.2|32105.2|23
1633506600000|2021-10-06 07:50:00|32158.1|32118.1|32158.1|32118.1|32168.1|32128.1|32153.1|32113.1|52
1633506900000|2021-10-06 07:55:00|32161|32121|32158.1|32118.1|32161|32121|32158.1|32118.1|19
1633507200000|2021-10-06 08:00:00|32161|32121|32148.1|32108.1|32165.2|32125.2|32148.1|32108.1|72
1633507500000|2021-10-06 08:05:00|32151|32111|32168.1|32128.1|32171|32131|32145.2|32105.2|201
1633507800000|2021-10-06 08:10:00|32171|32131|32168.1|32128.1|32171|32131|32166|32126|22
1633508100000|2021-10-06 08:15:00|32166|32126|32168.1|32128.1|32171|32131|32161|32121|18
1633508400000|2021-10-06 08:20:00|32171|32131|32176.1|32136.1|32178.1|32138.1|32168.1|32128.1|36
1633508700000|2021-10-06 08:25:00|32178.1|32138.1|32178.2|32138.2|32178.2|32138.2|32166.1|32126.1|71
1633509000000|2021-10-06 08:30:00|32175.3|32135.3|32185.3|32145.3|32188.2|32148.2|32175.3|32135.3|12
1633509300000|2021-10-06 08:35:00|32183.2|32143.2|32181.1|32141.1|32188.2|32148.2|32175.3|32135.3|20
1633509600000|2021-10-06 08:40:00|32186.1|32146.1|32186.1|32146.1|32191.1|32151.1|32181.1|32141.1|12
1633509900000|2021-10-06 08:45:00|32188.2|32148.2|32178.2|32138.2|32191.1|32151.1|32178.2|32138.2|4
1633510200000|2021-10-06 08:50:00|32181.1|32141.1|32178.2|32138.2|32181.1|32141.1|32171.1|32131.1|12
1633510500000|2021-10-06 08:55:00|32181.1|32141.1|32178.2|32138.2|32181.1|32141.1|32178.2|32138.2|7
1633510800000|2021-10-06 09:00:00|32173.2|32133.2|32171.1|32131.1|32173.2|32133.2|32171.1|32131.1|23
1633511100000|2021-10-06 09:05:00|||||||||15
1633511400000|2021-10-06 09:10:00|32166.1|32126.1|32184|32144|32186.9|32146.9|32166.1|32126.1|162
1633511700000|2021-10-06 09:15:00|32181.1|32141.1|32184|32144|32184|32144|32181.1|32141.1|11
1633512000000|2021-10-06 09:20:00|32181.1|32141.1|32184|32144|32184|32144|32179|32139|24
1633512300000|2021-10-06 09:25:00|32181.9|32141.9|32184|32144|32184|32144|32176.9|32136.9|11
1633512600000|2021-10-06 09:30:00|32179|32139|32181.1|32141.1|32184|32144|32176.9|32136.9|47
1633512900000|2021-10-06 09:35:00|32179|32139|32181.1|32141.1|32184|32144|32179|32139|34
1633513200000|2021-10-06 09:40:00|32179|32139|32181.1|32141.1|32181.1|32141.1|32179|32139|9
1633513500000|2021-10-06 09:45:00|32179|32139|32187|32147|32191.1|32151.1|32179|32139|15
1633513800000|2021-10-06 09:50:00|32194.1|32154.1|32201.2|32161.2|32204.1|32164.1|32187|32147|75
1633514100000|2021-10-06 09:55:00|32211.2|32171.2|32191.2|32151.2|32211.2|32171.2|32191.2|32151.2|28
1633514400000|2021-10-06 10:00:00|32187|32147|32221.2|32181.2|32221.2|32181.2|32181.2|32141.2|100
1633514700000|2021-10-06 10:05:00|32231.2|32191.2|32251.2|32211.2|32251.2|32211.2|32231.2|32191.2|229
1633515000000|2021-10-06 10:10:00|32255.4|32215.4|32281.2|32241.2|32301.2|32261.2|32255.4|32215.4|334
1633515300000|2021-10-06 10:15:00|32278.3|32238.3|32298.3|32258.3|32301.2|32261.2|32278.3|32238.3|24
1633515600000|2021-10-06 10:20:00|32301.2|32261.2|32341.2|32301.2|32341.2|32301.2|32298.3|32258.3|58
1633515900000|2021-10-06 10:25:00|32336.2|32296.2|32355.4|32315.4|32358.3|32318.3|32331.2|32291.2|71
1633516200000|2021-10-06 10:30:00|32358.3|32318.3|32338.3|32298.3|32361.2|32321.2|32336.2|32296.2|68
1633516500000|2021-10-06 10:35:00|32341.2|32301.2|32363.3|32323.3|32363.3|32323.3|32338.3|32298.3|25
1633516800000|2021-10-06 10:40:00|32361.2|32321.2|32348.3|32308.3|32365.4|32325.4|32348.3|32308.3|57
1633517100000|2021-10-06 10:45:00|32351.2|32311.2|32361.2|32321.2|32366.2|32326.2|32348.3|32308.3|15
1633517400000|2021-10-06 10:50:00|32355.4|32315.4|32361.2|32321.2|32363.3|32323.3|32348.3|32308.3|27
1633517700000|2021-10-06 10:55:00|32365.4|32325.4|32368.3|32328.3|32371.2|32331.2|32361.2|32321.2|56
1633518000000|2021-10-06 11:00:00|32371.2|32331.2|32431.2|32391.2|32431.2|32391.2|32371.2|32331.2|95
1633518300000|2021-10-06 11:05:00|32428.3|32388.3|32408.3|32368.3|32441.2|32401.2|32401.2|32361.2|52
1633518600000|2021-10-06 11:10:00|32401.2|32361.2|32388.3|32348.3|32408.3|32368.3|32381.2|32341.2|38
1633518900000|2021-10-06 11:15:00|32391.2|32351.2|32373.3|32333.3|32391.2|32351.2|32365.4|32325.4|40
1633519200000|2021-10-06 11:20:00|32371.2|32331.2|32390.4|32350.4|32405.4|32365.4|32365.4|32325.4|113
1633519500000|2021-10-06 11:25:00|32388.3|32348.3|32395.4|32355.4|32415.4|32375.4|32385.4|32345.4|142
1633519800000|2021-10-06 11:30:00|32390.4|32350.4|32385.5|32345.5|32395.4|32355.4|32375.4|32335.4|80
1633520100000|2021-10-06 11:35:00|32380.5|32340.5|32385.5|32345.5|32385.5|32345.5|32375.5|32335.5|20
1633520400000|2021-10-06 11:40:00|32395.5|32355.5|32445.5|32405.5|32448.4|32408.4|32395.5|32355.5|78
1633520700000|2021-10-06 11:45:00|32443.4|32403.4|32438.4|32398.4|32451.3|32411.3|32435.5|32395.5|25
1633521000000|2021-10-06 11:50:00|32441.3|32401.3|32448.4|32408.4|32451.3|32411.3|32435.5|32395.5|68
1633521300000|2021-10-06 11:55:00|32451.3|32411.3|32461.3|32421.3|32463.4|32423.4|32438.4|32398.4|110
1633521600000|2021-10-06 12:00:00|32458.4|32418.4|32415.5|32375.5|32471.3|32431.3|32415.5|32375.5|222
1633521900000|2021-10-06 12:05:00|32408.4|32368.4|32415.5|32375.5|32418.4|32378.4|32385.5|32345.5|134
1633522200000|2021-10-06 12:10:00|32418.4|32378.4|32428.4|32388.4|32448.4|32408.4|32398.4|32358.4|208
1633522500000|2021-10-06 12:15:00|32431.3|32391.3|32408.4|32368.4|32438.4|32398.4|32408.4|32368.4|52
1633522800000|2021-10-06 12:20:00|32405.5|32365.5|32338.4|32298.4|32408.4|32368.4|32338.4|32298.4|174
1633523100000|2021-10-06 12:25:00|32345.5|32305.5|32335.5|32295.5|32358.4|32318.4|32335.5|32295.5|48
1633523400000|2021-10-06 12:30:00|32338.4|32298.4|32338.4|32298.4|32351.3|32311.3|32325.5|32285.5|113
1633523700000|2021-10-06 12:35:00|32335.5|32295.5|32348.4|32308.4|32351.3|32311.3|32335.5|32295.5|76
1633524000000|2021-10-06 12:40:00|32351.3|32311.3|32353.4|32313.4|32381.3|32341.3|32345.5|32305.5|393
1633527000000|2021-10-06 13:30:00|32383.5|32343.5|32346.4|32306.4|32441.4|32401.4|32318.5|32278.5|1581
1633527300000|2021-10-06 13:35:00|32343.5|32303.5|32308.5|32268.5|32365.6|32325.6|32291.4|32251.4|741
1633527600000|2021-10-06 13:40:00|32306.4|32266.4|32338.5|32298.5|32381.4|32341.4|32305.6|32265.6|665
1633527900000|2021-10-06 13:45:00|32333.5|32293.5|32285.6|32245.6|32333.5|32293.5|32275.6|32235.6|443
1633528200000|2021-10-06 13:50:00|32283.5|32243.5|32361.4|32321.4|32381.4|32341.4|32281.4|32241.4|372
1633528500000|2021-10-06 13:55:00|32356.4|32316.4|32334.3|32294.3|32361.4|32321.4|32297.2|32257.2|654
1633528800000|2021-10-06 14:00:00|32332.3|32292.3|32404.3|32364.3|32407.3|32367.3|32314.3|32274.3|411
1633529100000|2021-10-06 14:05:00|32397.3|32357.3|32357.3|32317.3|32397.3|32357.3|32334.3|32294.3|286
1633529400000|2021-10-06 14:10:00|32354.4|32314.4|32323.1|32283.1|32367.3|32327.3|32317.3|32277.3|1326
1633529700000|2021-10-06 14:15:00|32320.2|32280.2|32363.1|32323.1|32363.1|32323.1|32300.2|32260.2|424
1633530000000|2021-10-06 14:20:00|32360.2|32320.2|32400.2|32360.2|32437.3|32397.3|32360.2|32320.2|421
1633530300000|2021-10-06 14:25:00|32397.3|32357.3|32384.4|32344.4|32454.4|32414.4|32344.4|32304.4|445
1633530600000|2021-10-06 14:30:00|32381.5|32341.5|32314.4|32274.4|32401.5|32361.5|32314.4|32274.4|507
1633530900000|2021-10-06 14:35:00|32311.5|32271.5|32322.3|32282.3|32327.3|32287.3|32284.4|32244.4|383
1633531200000|2021-10-06 14:40:00|32321.5|32281.5|32364.4|32324.4|32374.4|32334.4|32317.3|32277.3|236
1633531500000|2021-10-06 14:45:00|32361.5|32321.5|32364.4|32324.4|32384.4|32344.4|32317.3|32277.3|289
1633531800000|2021-10-06 14:50:00|32367.3|32327.3|32391.5|32351.5|32391.5|32351.5|32319.4|32279.4|252
1633532100000|2021-10-06 14:55:00|32396.5|32356.5|32508.6|32468.6|32598.6|32558.6|32391.5|32351.5|1119
1633532400000|2021-10-06 15:00:00|32511.5|32471.5|32501.5|32461.5|32568.6|32528.6|32501.5|32461.5|364
1633532700000|2021-10-06 15:05:00|32498.6|32458.6|32535.7|32495.7|32548.6|32508.6|32491.5|32451.5|377
1633533000000|2021-10-06 15:10:00|32541.5|32501.5|32488.6|32448.6|32541.5|32501.5|32488.6|32448.6|266
1633533300000|2021-10-06 15:15:00|32478.6|32438.6|32475.7|32435.7|32508.6|32468.6|32465.7|32425.7|323
1633533600000|2021-10-06 15:20:00|32478.6|32438.6|32468.6|32428.6|32515.7|32475.7|32458.6|32418.6|205
1633533900000|2021-10-06 15:25:00|32465.7|32425.7|32511.5|32471.5|32525.7|32485.7|32441.5|32401.5|347
1633534200000|2021-10-06 15:30:00|32513.6|32473.6|32441.5|32401.5|32528.6|32488.6|32436.5|32396.5|280
1633534500000|2021-10-06 15:35:00|32438.6|32398.6|32401.5|32361.5|32445.7|32405.7|32388.6|32348.6|339
1633534800000|2021-10-06 15:40:00|32403.6|32363.6|32378.6|32338.6|32406.5|32366.5|32345.7|32305.7|368
1633535100000|2021-10-06 15:45:00|32375.7|32335.7|32355.7|32315.7|32385.7|32345.7|32345.7|32305.7|240
1633535400000|2021-10-06 15:50:00|32358.6|32318.6|32385.7|32345.7|32388.6|32348.6|32345.7|32305.7|144
1633535700000|2021-10-06 15:55:00|32383.6|32343.6|32435.7|32395.7|32443.7|32403.7|32378.6|32338.6|360
1633536000000|2021-10-06 16:00:00|32433.7|32393.7|32438.7|32398.7|32463.7|32423.7|32431.6|32391.6|194
1633536300000|2021-10-06 16:05:00|32441.6|32401.6|32418.7|32378.7|32448.7|32408.7|32398.7|32358.7|259
1633536600000|2021-10-06 16:10:00|32423.7|32383.7|32431.6|32391.6|32431.6|32391.6|32418.7|32378.7|167
1633536900000|2021-10-06 16:15:00|32441.6|32401.6|32458.7|32418.7|32465.8|32425.8|32438.7|32398.7|170
1633537200000|2021-10-06 16:20:00|32455.8|32415.8|32385.8|32345.8|32458.7|32418.7|32372.8|32332.8|268
1633537500000|2021-10-06 16:25:00|32395.8|32355.8|32405.8|32365.8|32418.7|32378.7|32385.8|32345.8|161
1633537800000|2021-10-06 16:30:00|32408.7|32368.7|32345.8|32305.8|32415.8|32375.8|32335.8|32295.8|367
1633538100000|2021-10-06 16:35:00|32355.8|32315.8|32355.8|32315.8|32355.8|32315.8|32335.8|32295.8|147
1633538400000|2021-10-06 16:40:00|32348.7|32308.7|32345.8|32305.8|32375.8|32335.8|32341.6|32301.6|190
1633538700000|2021-10-06 16:45:00|32343.7|32303.7|32338.7|32298.7|32348.7|32308.7|32323.7|32283.7|240
1633539000000|2021-10-06 16:50:00|32335.8|32295.8|32425.8|32385.8|32428.7|32388.7|32335.8|32295.8|283
1633539300000|2021-10-06 16:55:00|32418.7|32378.7|32385.8|32345.8|32418.7|32378.7|32378.7|32338.7|208
1633539600000|2021-10-06 17:00:00|32388.7|32348.7|32405.8|32365.8|32405.8|32365.8|32385.8|32345.8|215
1633539900000|2021-10-06 17:05:00|32398.7|32358.7|32490|32450|32492.9|32452.9|32395.8|32355.8|239
1633540200000|2021-10-06 17:10:00|32495.8|32455.8|32430|32390|32495.8|32455.8|32415.8|32375.8|257
1633540500000|2021-10-06 17:15:00|32427.9|32387.9|32420|32380|32432.9|32392.9|32412.9|32372.9|138
1633540800000|2021-10-06 17:20:00|32422.9|32382.9|32442.9|32402.9|32442.9|32402.9|32420|32380|85
1633541100000|2021-10-06 17:25:00|32445|32405|32452.9|32412.9|32472.9|32432.9|32442.9|32402.9|318
1633541400000|2021-10-06 17:30:00|32442.9|32402.9|32405.8|32365.8|32445.8|32405.8|32405.8|32365.8|242
1633541700000|2021-10-06 17:35:00|32415.8|32375.8|32412.9|32372.9|32420|32380|32390|32350|100
1633542000000|2021-10-06 17:40:00|32410|32370|32425.8|32385.8|32442.9|32402.9|32405.8|32365.8|136
1633542300000|2021-10-06 17:45:00|32430|32390|32405.9|32365.9|32430|32390|32378.8|32338.8|186
1633542600000|2021-10-06 17:50:00|32412.9|32372.9|32452.9|32412.9|32460|32420|32412.9|32372.9|154
1633542900000|2021-10-06 17:55:00|32455.9|32415.9|32455.9|32415.9|32472.9|32432.9|32445.9|32405.9|199
1633543200000|2021-10-06 18:00:00|32462.9|32422.9|32393|32353|32472.9|32432.9|32375.9|32335.9|326
1633543500000|2021-10-06 18:05:00|32385.9|32345.9|32373|32333|32395.9|32355.9|32360|32320|339
1633543800000|2021-10-06 18:10:00|32380.9|32340.9|32395.9|32355.9|32423|32383|32363|32323|1368
1633544100000|2021-10-06 18:15:00|32403|32363|32385.9|32345.9|32425.9|32385.9|32385.9|32345.9|569
1633564800000|2021-10-07 00:00:00|32458.3|32418.3|32453.3|32413.3|32493.3|32453.3|32423.3|32383.3|108
1633565100000|2021-10-07 00:05:00|32448.3|32408.3|32426.3|32386.3|32450.4|32410.4|32416.3|32376.3|45
1633565400000|2021-10-07 00:10:00|32431.3|32391.3|32431.3|32391.3|32441.3|32401.3|32426.3|32386.3|22
1633565700000|2021-10-07 00:15:00|32423.3|32383.3|32421.3|32381.3|32431.3|32391.3|32418.3|32378.3|23
1633566000000|2021-10-07 00:20:00|32423.3|32383.3|32421.3|32381.3|32426.3|32386.3|32413.3|32373.3|20
1633566300000|2021-10-07 00:25:00|32423.3|32383.3|32426.3|32386.3|32426.3|32386.3|32423.3|32383.3|26
1633566600000|2021-10-07 00:30:00|32416.3|32376.3|32413.4|32373.4|32421.3|32381.3|32413.4|32373.4|7
1633566900000|2021-10-07 00:35:00|32416.3|32376.3|32423.4|32383.4|32423.4|32383.4|32403.4|32363.4|27
1633567200000|2021-10-07 00:40:00|32418.4|32378.4|32413.4|32373.4|32418.4|32378.4|32411.3|32371.3|17
1633567500000|2021-10-07 00:45:00|32416.3|32376.3|32406.3|32366.3|32416.3|32376.3|32403.4|32363.4|21
1633567800000|2021-10-07 00:50:00|32403.4|32363.4|32386.3|32346.3|32403.4|32363.4|32386.3|32346.3|12
1633568100000|2021-10-07 00:55:00|32391.3|32351.3|32393.4|32353.4|32396.3|32356.3|32391.3|32351.3|15
1633568400000|2021-10-07 01:00:00|32391.3|32351.3|32381.3|32341.3|32391.3|32351.3|32381.3|32341.3|51
1633568700000|2021-10-07 01:05:00|32383.4|32343.4|32381.3|32341.3|32386.3|32346.3|32381.3|32341.3|9
1633569000000|2021-10-07 01:10:00|32383.4|32343.4|32376.3|32336.3|32386.3|32346.3|32376.3|32336.3|13
1633569300000|2021-10-07 01:15:00|32381.3|32341.3|32386.3|32346.3|32393.4|32353.4|32379.3|32339.3|19
1633569600000|2021-10-07 01:20:00|32383.4|32343.4|32386.3|32346.3|32386.3|32346.3|32383.4|32343.4|6
1633569900000|2021-10-07 01:25:00|32383.4|32343.4|32373.4|32333.4|32386.3|32346.3|32373.4|32333.4|41
1633570200000|2021-10-07 01:30:00|32376.3|32336.3|32376.4|32336.4|32386.4|32346.4|32373.4|32333.4|5
1633570500000|2021-10-07 01:35:00|32373.4|32333.4|32376.4|32336.4|32383.4|32343.4|32373.4|32333.4|31
1633570800000|2021-10-07 01:40:00|32373.4|32333.4|32371.4|32331.4|32376.4|32336.4|32368.4|32328.4|9
1633571100000|2021-10-07 01:45:00|32368.4|32328.4|32373.4|32333.4|32373.4|32333.4|32366.4|32326.4|6
1633571400000|2021-10-07 01:50:00|32371.4|32331.4|32371.4|32331.4|32373.4|32333.4|32366.4|32326.4|16
1633571700000|2021-10-07 01:55:00|32366.4|32326.4|32366.4|32326.4|32366.4|32326.4|32366.4|32326.4|3
1633572000000|2021-10-07 02:00:00|||||||||4
1633572300000|2021-10-07 02:05:00|32356.4|32316.4|32366.4|32326.4|32366.4|32326.4|32356.4|32316.4|3
1633573200000|2021-10-07 02:20:00|||||||||2
1633573500000|2021-10-07 02:25:00|||||||||1
1633573800000|2021-10-07 02:30:00|32371.4|32331.4|32373.5|32333.5|32373.5|32333.5|32371.4|32331.4|3
1633574100000|2021-10-07 02:35:00|32376.4|32336.4|32376.4|32336.4|32376.4|32336.4|32376.4|32336.4|9
1633574400000|2021-10-07 02:40:00|||||||||7
1633574700000|2021-10-07 02:45:00|32373.5|32333.5|32366.4|32326.4|32373.5|32333.5|32366.4|32326.4|6
1633575000000|2021-10-07 02:50:00|32363.5|32323.5|32363.5|32323.5|32363.5|32323.5|32363.5|32323.5|8
1633575300000|2021-10-07 02:55:00|32361.4|32321.4|32363.5|32323.5|32363.5|32323.5|32361.4|32321.4|0
1633575600000|2021-10-07 03:00:00|32353.5|32313.5|32353.5|32313.5|32356.4|32316.4|32346.4|32306.4|25
1633575900000|2021-10-07 03:05:00|32356.5|32316.5|32346.5|32306.5|32356.5|32316.5|32346.5|32306.5|1
1633576200000|2021-10-07 03:10:00|||||||||1
1633576800000|2021-10-07 03:20:00|32371.5|32331.5|32373.5|32333.5|32376.5|32336.5|32366.5|32326.5|89
1633577100000|2021-10-07 03:25:00|32376.5|32336.5|32373.5|32333.5|32376.5|32336.5|32369.4|32329.4|4
1633577400000|2021-10-07 03:30:00|32371.5|32331.5|32376.5|32336.5|32376.5|32336.5|32371.5|32331.5|3
1633577700000|2021-10-07 03:35:00|||||||||3
1633578000000|2021-10-07 03:40:00|||||||||5
1633578300000|2021-10-07 03:45:00|||||||||1
1633578600000|2021-10-07 03:50:00|||||||||3
1633578900000|2021-10-07 03:55:00|32381.5|32341.5|32376.5|32336.5|32381.5|32341.5|32376.5|32336.5|2
1633579200000|2021-10-07 04:00:00|||||||||4
1633579500000|2021-10-07 04:05:00|32381.5|32341.5|32386.5|32346.5|32386.5|32346.5|32376.5|32336.5|4
1633580100000|2021-10-07 04:15:00|||||||||1
1633580700000|2021-10-07 04:25:00|||||||||2
1633581000000|2021-10-07 04:30:00|32381.5|32341.5|32376.5|32336.5|32381.5|32341.5|32376.5|32336.5|2
1633581300000|2021-10-07 04:35:00|32376.6|32336.6|32366.6|32326.6|32376.6|32336.6|32366.6|32326.6|7
1633581900000|2021-10-07 04:45:00|32373.6|32333.6|32376.6|32336.6|32378.6|32338.6|32373.6|32333.6|10
1633582200000|2021-10-07 04:50:00|32378.6|32338.6|32383.6|32343.6|32383.6|32343.6|32378.6|32338.6|3
1633582500000|2021-10-07 04:55:00|32381.6|32341.6|32381.6|32341.6|32383.6|32343.6|32381.6|32341.6|4
1633582800000|2021-10-07 05:00:00|32383.6|32343.6|32386.6|32346.6|32391.6|32351.6|32383.6|32343.6|10
1633583100000|2021-10-07 05:05:00|32388.6|32348.6|32391.6|32351.6|32391.6|32351.6|32386.6|32346.6|2
1633583400000|2021-10-07 05:10:00|32388.6|32348.6|32393.7|32353.7|32396.6|32356.6|32386.6|32346.6|2
1633583700000|2021-10-07 05:15:00|32386.6|32346.6|32386.6|32346.6|32386.6|32346.6|32386.6|32346.6|2
1633584000000|2021-10-07 05:20:00|32391.6|32351.6|32391.6|32351.6|32391.6|32351.6|32386.6|32346.6|5
1633584300000|2021-10-07 05:25:00|32393.7|32353.7|32398.7|32358.7|32403.7|32363.7|32386.6|32346.6|5
1633584600000|2021-10-07 05:30:00|32396.6|32356.6|32408.7|32368.7|32408.7|32368.7|32396.6|32356.6|26
1633585200000|2021-10-07 05:40:00|32406.6|32366.6|32373.7|32333.7|32406.6|32366.6|32373.7|32333.7|42
1633585500000|2021-10-07 05:45:00|32378.7|32338.7|32383.7|32343.7|32388.7|32348.7|32375.7|32335.7|12
1633585800000|2021-10-07 05:50:00|32380.8|32340.8|32383.7|32343.7|32383.7|32343.7|32380.8|32340.8|0
1633586100000|2021-10-07 05:55:00|||||||||2
1633586400000|2021-10-07 06:00:00|32386.6|32346.6|32383.7|32343.7|32388.7|32348.7|32373.7|32333.7|25
1633586700000|2021-10-07 06:05:00|32380.8|32340.8|32403.7|32363.7|32403.7|32363.7|32380.8|32340.8|13
1633587000000|2021-10-07 06:10:00|32400.8|32360.8|32443.7|32403.7|32443.7|32403.7|32400.8|32360.8|35
1633587300000|2021-10-07 06:15:00|32441.7|32401.7|32450.8|32410.8|32473.7|32433.7|32441.7|32401.7|115
1633587600000|2021-10-07 06:20:00|32443.7|32403.7|32423.7|32383.7|32443.7|32403.7|32410.8|32370.8|35
1633587900000|2021-10-07 06:25:00|32420.8|32380.8|32410.8|32370.8|32420.8|32380.8|32410.8|32370.8|5
1633588200000|2021-10-07 06:30:00|32403.7|32363.7|32400.8|32360.8|32408.7|32368.7|32400.8|32360.8|17
1633588500000|2021-10-07 06:35:00|32403.7|32363.7|32403.7|32363.7|32410.8|32370.8|32400.8|32360.8|12
1633588800000|2021-10-07 06:40:00|32400.8|32360.8|32383.7|32343.7|32400.8|32360.8|32380.8|32340.8|11
1633589100000|2021-10-07 06:45:00|32380.8|32340.8|32378.8|32338.8|32390.8|32350.8|32378.8|32338.8|19
1633589400000|2021-10-07 06:50:00|32375.8|32335.8|32385.8|32345.8|32395.8|32355.8|32373.8|32333.8|34
1633589700000|2021-10-07 06:55:00|32380.8|32340.8|32385.8|32345.8|32390.8|32350.8|32375.8|32335.8|27
1633590000000|2021-10-07 07:00:00|32383.8|32343.8|32423.8|32383.8|32425.8|32385.8|32383.8|32343.8|50
1633590300000|2021-10-07 07:05:00|32430.8|32390.8|32423.8|32383.8|32440.8|32400.8|32413.8|32373.8|31
1633590600000|2021-10-07 07:10:00|32428.8|32388.8|32453.8|32413.8|32460.8|32420.8|32426.7|32386.7|17
1633590900000|2021-10-07 07:15:00|32451.7|32411.7|32433.8|32393.8|32463.8|32423.8|32433.8|32393.8|33
1633591200000|2021-10-07 07:20:00|32431.7|32391.7|32423.8|32383.8|32433.8|32393.8|32416.7|32376.7|16
1633591500000|2021-10-07 07:25:00|32426.7|32386.7|32443.8|32403.8|32446.7|32406.7|32426.7|32386.7|18
1633591800000|2021-10-07 07:30:00|32446.7|32406.7|32496.7|32456.7|32499.7|32459.7|32446.7|32406.7|73
1633592100000|2021-10-07 07:35:00|32498.8|32458.8|32526.7|32486.7|32526.7|32486.7|32483.8|32443.8|88
1633592400000|2021-10-07 07:40:00|32523.8|32483.8|32503.8|32463.8|32523.8|32483.8|32503.8|32463.8|34
1633592700000|2021-10-07 07:45:00|32506.7|32466.7|32506.8|32466.8|32513.8|32473.8|32496.8|32456.8|32
1633593000000|2021-10-07 07:50:00|32503.8|32463.8|32513.8|32473.8|32516.8|32476.8|32503.8|32463.8|11
1633593300000|2021-10-07 07:55:00|32508.8|32468.8|32513.8|32473.8|32513.8|32473.8|32491.8|32451.8|74
1633593600000|2021-10-07 08:00:00|32510.9|32470.9|32493.8|32453.8|32510.9|32470.9|32490.9|32450.9|16
1633593900000|2021-10-07 08:05:00|32490.9|32450.9|32503.8|32463.8|32503.8|32463.8|32490.9|32450.9|28
1633594200000|2021-10-07 08:10:00|32500.9|32460.9|32546.8|32506.8|32566.8|32526.8|32500.9|32460.9|107
1633594500000|2021-10-07 08:15:00|32543.8|32503.8|32538.8|32498.8|32546.8|32506.8|32536.8|32496.8|8
1633594800000|2021-10-07 08:20:00|32536.8|32496.8|32546.8|32506.8|32550.9|32510.9|32536.8|32496.8|34
1633595100000|2021-10-07 08:25:00|32538.9|32498.9|32553.9|32513.9|32563.9|32523.9|32536.8|32496.8|15
1633595400000|2021-10-07 08:30:00|32556.8|32516.8|32573.9|32533.9|32583.9|32543.9|32553.9|32513.9|34
1633595700000|2021-10-07 08:35:00|32576.8|32536.8|32556.8|32516.8|32576.8|32536.8|32556.8|32516.8|27
1633596000000|2021-10-07 08:40:00|32553.9|32513.9|32536.8|32496.8|32553.9|32513.9|32536.8|32496.8|8
1633596300000|2021-10-07 08:45:00|32530.9|32490.9|32498.9|32458.9|32533.9|32493.9|32493.9|32453.9|60
1633596600000|2021-10-07 08:50:00|32496.8|32456.8|32508.9|32468.9|32508.9|32468.9|32496.8|32456.8|27
1633596900000|2021-10-07 08:55:00|32510.9|32470.9|32483.9|32443.9|32510.9|32470.9|32483.9|32443.9|11
1633597200000|2021-10-07 09:00:00|32480.9|32440.9|32463.9|32423.9|32480.9|32440.9|32453.9|32413.9|60
1633597500000|2021-10-07 09:05:00|32461|32421|32476.8|32436.8|32476.8|32436.8|32461|32421|36
1633597800000|2021-10-07 09:10:00|32473.9|32433.9|32456.8|32416.8|32473.9|32433.9|32453.9|32413.9|10
1633598100000|2021-10-07 09:15:00|32453.9|32413.9|32446.9|32406.9|32456.8|32416.8|32446.9|32406.9|7
1633598400000|2021-10-07 09:20:00|32456.9|32416.9|32483.9|32443.9|32486.9|32446.9|32456.9|32416.9|50
1633598700000|2021-10-07 09:25:00|32481.9|32441.9|32503.9|32463.9|32536.9|32496.9|32476.9|32436.9|132
1633599000000|2021-10-07 09:30:00|32506.9|32466.9|32516.9|32476.9|32516.9|32476.9|32501.9|32461.9|8
1633599300000|2021-10-07 09:35:00|32513.9|32473.9|32576.9|32536.9|32583.9|32543.9|32511.9|32471.9|64
1633599600000|2021-10-07 09:40:00|32571.9|32531.9|32606.9|32566.9|32606.9|32566.9|32561.9|32521.9|34
1633599900000|2021-10-07 09:45:00|32603.9|32563.9|32576.9|32536.9|32616.9|32576.9|32576.9|32536.9|103
1633600200000|2021-10-07 09:50:00|32571.9|32531.9|32563.9|32523.9|32586.9|32546.9|32558.9|32518.9|51
1633600500000|2021-10-07 09:55:00|32566.9|32526.9|32593.9|32553.9|32593.9|32553.9|32563.9|32523.9|27
1633600800000|2021-10-07 10:00:00|32594|32554|32574|32534|32599|32559|32559|32519|50
1633601100000|2021-10-07 10:05:00|32571|32531|32554|32514|32579|32539|32554|32514|60
1633601400000|2021-10-07 10:10:00|32556.9|32516.9|32541|32501|32574|32534|32541|32501|28
1633601700000|2021-10-07 10:15:00|32539|32499|32509|32469|32539|32499|32506.9|32466.9|21
1633602000000|2021-10-07 10:20:00|32516.9|32476.9|32494|32454|32516.9|32476.9|32481|32441|32
1633602300000|2021-10-07 10:25:00|32491|32451|32486.9|32446.9|32499|32459|32484|32444|11
1633602600000|2021-10-07 10:30:00|32484|32444|32496.9|32456.9|32504|32464|32481|32441|60
1633602900000|2021-10-07 10:35:00|32494|32454|32496.9|32456.9|32506.9|32466.9|32494|32454|36
1633603200000|2021-10-07 10:40:00|32504|32464|32514|32474|32514|32474|32501.9|32461.9|29
1633603500000|2021-10-07 10:45:00|32516.9|32476.9|32514|32474|32519|32479|32509|32469|12
1633603800000|2021-10-07 10:50:00|32518.1|32478.1|32534|32494|32534|32494|32518.1|32478.1|33
1633604100000|2021-10-07 10:55:00|32531.1|32491.1|32504|32464|32534|32494|32494|32454|18
1633604400000|2021-10-07 11:00:00|32507|32467|32579|32539|32584|32544|32504|32464|53
1633604700000|2021-10-07 11:05:00|32581.1|32541.1|32549|32509|32587|32547|32547|32507|24
1633605000000|2021-10-07 11:10:00|32551.1|32511.1|32554|32514|32557|32517|32547|32507|20
1633605300000|2021-10-07 11:15:00|32547|32507|32547|32507|32557|32517|32547|32507|51
1633605600000|2021-10-07 11:20:00|32554|32514|32554|32514|32557|32517|32544|32504|66
1633605900000|2021-10-07 11:25:00|32557|32517|32577|32537|32599|32559|32557|32517|84
1633606200000|2021-10-07 11:30:00|32574|32534|32564|32524|32587|32547|32557|32517|58
1633606500000|2021-10-07 11:35:00|32567|32527|32574.1|32534.1|32579.1|32539.1|32564|32524|32
1633606800000|2021-10-07 11:40:00|32567|32527|32547|32507|32584.1|32544.1|32547|32507|26
1633607100000|2021-10-07 11:45:00|32552.9|32512.9|32547|32507|32557|32517|32537|32497|224
1633607400000|2021-10-07 11:50:00|32544.1|32504.1|32539.1|32499.1|32547|32507|32531.1|32491.1|25
1633607700000|2021-10-07 11:55:00|32541.1|32501.1|32531.1|32491.1|32547|32507|32531.1|32491.1|46
1633608000000|2021-10-07 12:00:00|32534.1|32494.1|32507|32467|32537|32497|32507|32467|139
1633608300000|2021-10-07 12:05:00|32509.1|32469.1|32481.1|32441.1|32509.1|32469.1|32481.1|32441.1|35
1633608600000|2021-10-07 12:10:00|32484.1|32444.1|32444.1|32404.1|32484.1|32444.1|32434.1|32394.1|76
1633608900000|2021-10-07 12:15:00|32447|32407|32464.1|32424.1|32464.1|32424.1|32434.1|32394.1|26
1633609200000|2021-10-07 12:20:00|32461.1|32421.1|32444.1|32404.1|32464.1|32424.1|32439.1|32399.1|35
1633609500000|2021-10-07 12:25:00|32447.1|32407.1|32472.1|32432.1|32472.1|32432.1|32444.1|32404.1|51
1633609800000|2021-10-07 12:30:00|32474.1|32434.1|32477.1|32437.1|32499.1|32459.1|32474.1|32434.1|69
1633610100000|2021-10-07 12:35:00|32474.1|32434.1|32440|32400|32477.1|32437.1|32440|32400|42
1633610400000|2021-10-07 12:40:00|32447.1|32407.1|32462.1|32422.1|32462.1|32422.1|32434.1|32394.1|282
1633613400000|2021-10-07 13:30:00|32490.1|32450.1|32270.1|32230.1|32490.1|32450.1|32257.1|32217.1|1928
1633613700000|2021-10-07 13:35:00|32265.1|32225.1|32237.1|32197.1|32277.1|32237.1|32219.2|32179.2|743
1633614000000|2021-10-07 13:40:00|32234.2|32194.2|32259.2|32219.2|32277.1|32237.1|32217.1|32177.1|761
1633614300000|2021-10-07 13:45:00|32257.1|32217.1|32297.1|32257.1|32317.1|32277.1|32244.2|32204.2|536
1633614600000|2021-10-07 13:50:00|32294.2|32254.2|32284.2|32244.2|32321.2|32281.2|32279.2|32239.2|283
1633614900000|2021-10-07 13:55:00|32281.2|32241.2|32321.2|32281.2|32341.2|32301.2|32281.2|32241.2|357
1633615200000|2021-10-07 14:00:00|32324.2|32284.2|32321.3|32281.3|32364.2|32324.2|32284.2|32244.2|497
1633615500000|2021-10-07 14:05:00|32314.2|32274.2|32394.2|32354.2|32394.2|32354.2|32301.3|32261.3|319
1633615800000|2021-10-07 14:10:00|32392.2|32352.2|32314.2|32274.2|32401.3|32361.3|32294.2|32254.2|309
1633616100000|2021-10-07 14:15:00|32311.3|32271.3|32284.2|32244.2|32314.2|32274.2|32267.2|32227.2|293
1633616400000|2021-10-07 14:20:00|32277.2|32237.2|32301.3|32261.3|32311.3|32271.3|32271.3|32231.3|358
1633616700000|2021-10-07 14:25:00|32299.2|32259.2|32284.2|32244.2|32374.2|32334.2|32244.2|32204.2|786
1633617000000|2021-10-07 14:30:00|32281.3|32241.3|32231.3|32191.3|32284.2|32244.2|32214.2|32174.2|480
1633617300000|2021-10-07 14:35:00|32227.2|32187.2|32211.3|32171.3|32234.2|32194.2|32191.3|32151.3|430
1633617600000|2021-10-07 14:40:00|32204.2|32164.2|32204.2|32164.2|32211.3|32171.3|32186.3|32146.3|473
1633617900000|2021-10-07 14:45:00|32201.3|32161.3|32181.3|32141.3|32211.3|32171.3|32171.3|32131.3|694
1633618200000|2021-10-07 14:50:00|32191.3|32151.3|32165.4|32125.4|32215.4|32175.4|32155.4|32115.4|993
1633618500000|2021-10-07 14:55:00|32168.4|32128.4|32211.3|32171.3|32245.4|32205.4|32168.4|32128.4|505
1633618800000|2021-10-07 15:00:00|32213.4|32173.4|32181.3|32141.3|32215.4|32175.4|32174.3|32134.3|1187
1633619100000|2021-10-07 15:05:00|32176.3|32136.3|32191.3|32151.3|32194.3|32154.3|32161.3|32121.3|294
1633619400000|2021-10-07 15:10:00|32197.2|32157.2|32211.3|32171.3|32224.3|32184.3|32171.3|32131.3|449
1633619700000|2021-10-07 15:15:00|32204.3|32164.3|32221.3|32181.3|32224.3|32184.3|32191.3|32151.3|195
1633620000000|2021-10-07 15:20:00|32219.3|32179.3|32254.3|32214.3|32254.3|32214.3|32214.3|32174.3|311
1633620300000|2021-10-07 15:25:00|32257.2|32217.2|32221.3|32181.3|32267.2|32227.2|32221.3|32181.3|184
1633620600000|2021-10-07 15:30:00|32229.3|32189.3|32224.3|32184.3|32241.3|32201.3|32221.3|32181.3|278
1633620900000|2021-10-07 15:35:00|32221.3|32181.3|32241.4|32201.4|32254.3|32214.3|32201.3|32161.3|232
1633621200000|2021-10-07 15:40:00|32238.4|32198.4|32211.4|32171.4|32241.4|32201.4|32204.3|32164.3|274
1633621500000|2021-10-07 15:45:00|32221.4|32181.4|32201.4|32161.4|32221.4|32181.4|32201.4|32161.4|157
1633621800000|2021-10-07 15:50:00|32204.3|32164.3|32197.3|32157.3|32211.4|32171.4|32191.4|32151.4|308
1633622100000|2021-10-07 15:55:00|32199.3|32159.3|32241.4|32201.4|32244.3|32204.3|32191.4|32151.4|448
1633622400000|2021-10-07 16:00:00|32244.3|32204.3|32331.4|32291.4|32341.4|32301.4|32211.4|32171.4|696
1633622700000|2021-10-07 16:05:00|32324.3|32284.3|32261.4|32221.4|32334.3|32294.3|32251.4|32211.4|396
1633623000000|2021-10-07 16:10:00|32266.4|32226.4|32277.3|32237.3|32297.3|32257.3|32240.2|32200.2|264
1633623300000|2021-10-07 16:15:00|32287.3|32247.3|32300.3|32260.3|32307.3|32267.3|32273.2|32233.2|182
1633623600000|2021-10-07 16:20:00|32303.2|32263.2|32250.3|32210.3|32310.3|32270.3|32237.3|32197.3|312
1633623900000|2021-10-07 16:25:00|32247.3|32207.3|32247.3|32207.3|32260.3|32220.3|32237.3|32197.3|182
1633624200000|2021-10-07 16:30:00|32240.3|32200.3|32277.3|32237.3|32297.3|32257.3|32237.3|32197.3|357
1633624500000|2021-10-07 16:35:00|32270.3|32230.3|32267.3|32227.3|32297.3|32257.3|32257.3|32217.3|220
1633624800000|2021-10-07 16:40:00|32264.4|32224.4|32251.4|32211.4|32264.4|32224.4|32231.4|32191.4|316
1633625100000|2021-10-07 16:45:00|32244.4|32204.4|32244.4|32204.4|32251.4|32211.4|32224.4|32184.4|239
1633625400000|2021-10-07 16:50:00|32241.4|32201.4|32234.4|32194.4|32247.3|32207.3|32224.4|32184.4|213
1633625700000|2021-10-07 16:55:00|32227.3|32187.3|32207.3|32167.3|32227.3|32187.3|32204.4|32164.4|203
1633626000000|2021-10-07 17:00:00|32209.4|32169.4|32204.4|32164.4|32214.4|32174.4|32181.4|32141.4|281
1633626300000|2021-10-07 17:05:00|32207.4|32167.4|32211.4|32171.4|32217.4|32177.4|32197.4|32157.4|103
1633626600000|2021-10-07 17:10:00|32207.4|32167.4|32177.4|32137.4|32207.4|32167.4|32167.4|32127.4|252
1633626900000|2021-10-07 17:15:00|32174.4|32134.4|32167.4|32127.4|32177.4|32137.4|32154.4|32114.4|365
1633627200000|2021-10-07 17:20:00|32169.4|32129.4|32167.4|32127.4|32177.4|32137.4|32160.3|32120.3|876
1633627500000|2021-10-07 17:25:00|32160.3|32120.3|32147.4|32107.4|32167.4|32127.4|32137.4|32097.4|552
1633627800000|2021-10-07 17:30:00|32142.4|32102.4|32167.4|32127.4|32180.3|32140.3|32142.4|32102.4|277
1633628100000|2021-10-07 17:35:00|32170.3|32130.3|32147.4|32107.4|32177.4|32137.4|32137.4|32097.4|352
1633628400000|2021-10-07 17:40:00|32140.3|32100.3|32100.4|32060.4|32147.4|32107.4|32090.4|32050.4|432
1633628700000|2021-10-07 17:45:00|32103.3|32063.3|32080.4|32040.4|32107.4|32067.4|32077.4|32037.4|307
1633629000000|2021-10-07 17:50:00|32082.4|32042.4|32083.3|32043.3|32093.3|32053.3|32073.3|32033.3|251
1633629300000|2021-10-07 17:55:00|32080.4|32040.4|32120.4|32080.4|32127.4|32087.4|32080.4|32040.4|468
1633629600000|2021-10-07 18:00:00|32127.4|32087.4|32137.4|32097.4|32147.4|32107.4|32110.4|32070.4|375
1633629900000|2021-10-07 18:05:00|32135.4|32095.4|32090.4|32050.4|32137.4|32097.4|32077.4|32037.4|328
1633630200000|2021-10-07 18:10:00|32087.4|32047.4|32059.3|32019.3|32100.4|32060.4|32059.3|32019.3|3474
1633630500000|2021-10-07 18:15:00|32062.2|32022.2|32056.3|32016.3|32065.2|32025.2|32046.3|32006.3|998
1633651200000|2021-10-08 00:00:00|32045.6|32005.6|32046.7|32006.7|32056.7|32016.7|32039.7|31999.7|473
1633651500000|2021-10-08 00:05:00|32049.7|32009.7|32056.7|32016.7|32059.7|32019.7|32046.7|32006.7|61
1633651800000|2021-10-08 00:10:00|32053.7|32013.7|32056.7|32016.7|32056.7|32016.7|32051.7|32011.7|21
1633652100000|2021-10-08 00:15:00|32059.7|32019.7|32059.7|32019.7|32059.7|32019.7|32056.7|32016.7|9
1633652400000|2021-10-08 00:20:00|32053.8|32013.8|32053.8|32013.8|32059.7|32019.7|32049.7|32009.7|20
1633652700000|2021-10-08 00:25:00|32056.7|32016.7|32056.7|32016.7|32056.7|32016.7|32053.8|32013.8|17
1633653000000|2021-10-08 00:30:00|32059.7|32019.7|32056.7|32016.7|32059.7|32019.7|32056.7|32016.7|7
1633653300000|2021-10-08 00:35:00|32053.8|32013.8|32046.7|32006.7|32059.7|32019.7|32046.7|32006.7|42
1633653600000|2021-10-08 00:40:00|32049.7|32009.7|32049.7|32009.7|32049.7|32009.7|32046.7|32006.7|13
1633653900000|2021-10-08 00:45:00|32046.8|32006.8|32049.7|32009.7|32049.7|32009.7|32046.8|32006.8|8
1633654200000|2021-10-08 00:50:00|||||||||6
1633654500000|2021-10-08 00:55:00|32056.8|32016.8|32049.7|32009.7|32056.8|32016.8|32046.8|32006.8|11
1633654800000|2021-10-08 01:00:00|32056.8|32016.8|32169.7|32129.7|32169.7|32129.7|32053.8|32013.8|297
1633655100000|2021-10-08 01:05:00|32165.7|32125.7|32162.7|32122.7|32172.7|32132.7|32142.7|32102.7|95
1633655400000|2021-10-08 01:10:00|32155.7|32115.7|32172.7|32132.7|32189.8|32149.8|32155.7|32115.7|153
1633655700000|2021-10-08 01:15:00|32169.8|32129.8|32170.7|32130.7|32175.7|32135.7|32155.7|32115.7|47
1633656000000|2021-10-08 01:20:00|32167.7|32127.7|32195.7|32155.7|32195.7|32155.7|32162.7|32122.7|26
1633656300000|2021-10-08 01:25:00|32192.7|32152.7|32195.7|32155.7|32195.7|32155.7|32172.7|32132.7|49
1633656600000|2021-10-08 01:30:00|32200.7|32160.7|32220.7|32180.7|32222.7|32182.7|32195.7|32155.7|61
1633656900000|2021-10-08 01:35:00|32222.8|32182.8|32212.8|32172.8|32222.8|32182.8|32192.8|32152.8|26
1633657200000|2021-10-08 01:40:00|32220.7|32180.7|32215.7|32175.7|32230.7|32190.7|32212.8|32172.8|33
1633657500000|2021-10-08 01:45:00|32212.8|32172.8|32222.8|32182.8|32222.8|32182.8|32205.7|32165.7|9
1633657800000|2021-10-08 01:50:00|32225.7|32185.7|32235.7|32195.7|32235.7|32195.7|32215.7|32175.7|58
1633658100000|2021-10-08 01:55:00|32242.8|32202.8|32245.8|32205.8|32245.8|32205.8|32242.8|32202.8|21
1633658400000|2021-10-08 02:00:00|32255.8|32215.8|32285.8|32245.8|32285.8|32245.8|32255.8|32215.8|74
1633658700000|2021-10-08 02:05:00|32295.8|32255.8|32295.8|32255.8|32305.8|32265.8|32292.8|32252.8|86
1633659000000|2021-10-08 02:10:00|32297.8|32257.8|32295.8|32255.8|32297.8|32257.8|32285.8|32245.8|54
1633659300000|2021-10-08 02:15:00|32292.8|32252.8|32290.8|32250.8|32297.8|32257.8|32287.8|32247.8|15
1633659600000|2021-10-08 02:20:00|32287.8|32247.8|32265.8|32225.8|32290.8|32250.8|32265.8|32225.8|15
1633659900000|2021-10-08 02:25:00|32262.8|32222.8|32232.8|32192.8|32265.8|32225.8|32229.8|32189.8|47
1633660200000|2021-10-08 02:30:00|32235.8|32195.8|32237.8|32197.8|32247.8|32207.8|32232.8|32192.8|30
1633660500000|2021-10-08 02:35:00|32239.9|32199.9|32232.8|32192.8|32249.9|32209.9|32229.9|32189.9|21
1633660800000|2021-10-08 02:40:00|32235.8|32195.8|32242.8|32202.8|32242.8|32202.8|32219.9|32179.9|19
1633661100000|2021-10-08 02:45:00|32245.8|32205.8|32232.8|32192.8|32247.8|32207.8|32229.9|32189.9|8
1633661400000|2021-10-08 02:50:00|32229.9|32189.9|32219.9|32179.9|32232.8|32192.8|32217.8|32177.8|6
1633661700000|2021-10-08 02:55:00|32222.8|32182.8|32237.9|32197.9|32239.9|32199.9|32219.9|32179.9|12
1633662000000|2021-10-08 03:00:00|32239.9|32199.9|32235.8|32195.8|32249.9|32209.9|32232.9|32192.9|23
1633662300000|2021-10-08 03:05:00|32232.9|32192.9|32252.9|32212.9|32252.9|32212.9|32232.9|32192.9|27
1633662600000|2021-10-08 03:10:00|32255.8|32215.8|32262.9|32222.9|32264.9|32224.9|32254.9|32214.9|19
1633662900000|2021-10-08 03:15:00|32259.9|32219.9|32257.9|32217.9|32265.9|32225.9|32252.9|32212.9|15
1633663200000|2021-10-08 03:20:00|32262.9|32222.9|32292.9|32252.9|32292.9|32252.9|32262.9|32222.9|117
1633663500000|2021-10-08 03:25:00|32285.9|32245.9|32252.9|32212.9|32290.9|32250.9|32252.9|32212.9|40
1633663800000|2021-10-08 03:30:00|32255.9|32215.9|32245.9|32205.9|32255.9|32215.9|32242.9|32202.9|19
1633664100000|2021-10-08 03:35:00|32242.9|32202.9|32242.9|32202.9|32247.9|32207.9|32237.9|32197.9|19
1633664700000|2021-10-08 03:45:00|32249.9|32209.9|32244.9|32204.9|32249.9|32209.9|32242.9|32202.9|11
1633665000000|2021-10-08 03:50:00|32247.9|32207.9|32252.9|32212.9|32252.9|32212.9|32247.9|32207.9|3
1633665300000|2021-10-08 03:55:00|||||||||1
1633666200000|2021-10-08 04:10:00|32265.9|32225.9|32260|32220|32265.9|32225.9|32260|32220|38
1633666500000|2021-10-08 04:15:00|||||||||3
1633666800000|2021-10-08 04:20:00|32253|32213|32253|32213|32255.9|32215.9|32253|32213|5
1633667100000|2021-10-08 04:25:00|32250|32210|32250|32210|32250|32210|32250|32210|1
1633667400000|2021-10-08 04:30:00|32253|32213|32233|32193|32255|32215|32233|32193|29
1633667700000|2021-10-08 04:35:00|32238|32198|32233|32193|32238|32198|32230|32190|7
1633668000000|2021-10-08 04:40:00|32230|32190|32233|32193|32233|32193|32230|32190|2
1633668300000|2021-10-08 04:45:00|32230|32190|32238|32198|32238|32198|32230|32190|6
1633668600000|2021-10-08 04:50:00|32240|32200|32240|32200|32246|32206|32240|32200|1
1633668900000|2021-10-08 04:55:00|32243|32203|32240|32200|32243|32203|32240|32200|0
1633669200000|2021-10-08 05:00:00|32233|32193|32230|32190|32240|32200|32230|32190|21
1633669500000|2021-10-08 05:05:00|32233|32193|32240|32200|32246|32206|32233|32193|14
1633669800000|2021-10-08 05:10:00|32230|32190|32240|32200|32240|32200|32230|32190|1
1633670100000|2021-10-08 05:15:00|||||||||3
1633670400000|2021-10-08 05:20:00|32240.1|32200.1|32220.1|32180.1|32240.1|32200.1|32220.1|32180.1|8
1633670700000|2021-10-08 05:25:00|32223|32183|32223|32183|32223|32183|32220.1|32180.1|3
1633671000000|2021-10-08 05:30:00|32220.1|32180.1|32243|32203|32243|32203|32220.1|32180.1|11
1633671300000|2021-10-08 05:35:00|32253|32213|32273|32233|32283|32243|32253|32213|21
1633671600000|2021-10-08 05:40:00|32273.1|32233.1|32253.1|32213.1|32273.1|32233.1|32253.1|32213.1|6
1633671900000|2021-10-08 05:45:00|32243.1|32203.1|32246|32206|32253.1|32213.1|32243.1|32203.1|10
1633672200000|2021-10-08 05:50:00|32243.1|32203.1|32243.1|32203.1|32253.1|32213.1|32243.1|32203.1|29
1633672500000|2021-10-08 05:55:00|32245.1|32205.1|32233.1|32193.1|32246|32206|32233.1|32193.1|19
1633672800000|2021-10-08 06:00:00|32235.1|32195.1|32235.1|32195.1|32240.1|32200.1|32230.1|32190.1|16
1633673100000|2021-10-08 06:05:00|32243.1|32203.1|32226.1|32186.1|32245.1|32205.1|32223.1|32183.1|25
1633673400000|2021-10-08 06:10:00|32221.1|32181.1|32233.1|32193.1|32233.1|32193.1|32218.1|32178.1|25
1633673700000|2021-10-08 06:15:00|32228.1|32188.1|32220.1|32180.1|32231.1|32191.1|32218.1|32178.1|20
1633674000000|2021-10-08 06:20:00|32223.1|32183.1|32233.1|32193.1|32233.1|32193.1|32216.1|32176.1|64
1633674300000|2021-10-08 06:25:00|32236.1|32196.1|32233.1|32193.1|32236.1|32196.1|32233.1|32193.1|6
1633674600000|2021-10-08 06:30:00|32230.1|32190.1|32228.1|32188.1|32233.1|32193.1|32228.1|32188.1|2
1633674900000|2021-10-08 06:35:00|32226.1|32186.1|32223.1|32183.1|32228.1|32188.1|32218.1|32178.1|10
1633675200000|2021-10-08 06:40:00|32226.1|32186.1|32223.1|32183.1|32233.1|32193.1|32223.1|32183.1|9
1633675500000|2021-10-08 06:45:00|32221.1|32181.1|32223.1|32183.1|32223.1|32183.1|32221.1|32181.1|3
1633675800000|2021-10-08 06:50:00|32220.2|32180.2|32228.1|32188.1|32233.1|32193.1|32220.2|32180.2|11
1633676100000|2021-10-08 06:55:00|32230.2|32190.2|32236.1|32196.1|32236.1|32196.1|32226.1|32186.1|17
1633676400000|2021-10-08 07:00:00|32243.1|32203.1|32245.2|32205.2|32253.2|32213.2|32238.2|32198.2|27
1633676700000|2021-10-08 07:05:00|32248.2|32208.2|32220.2|32180.2|32253.2|32213.2|32220.2|32180.2|35
1633677000000|2021-10-08 07:10:00|32223.2|32183.2|32235.2|32195.2|32240.2|32200.2|32223.2|32183.2|8
1633677300000|2021-10-08 07:15:00|32238.2|32198.2|32238.2|32198.2|32243.2|32203.2|32238.2|32198.2|14
1633677600000|2021-10-08 07:20:00|32240.2|32200.2|32228.2|32188.2|32243.2|32203.2|32228.2|32188.2|21
1633677900000|2021-10-08 07:25:00|32226.2|32186.2|32216.2|32176.2|32226.2|32186.2|32213.2|32173.2|6
1633678200000|2021-10-08 07:30:00|32213.2|32173.2|32230.2|32190.2|32240.2|32200.2|32213.2|32173.2|33
1633678500000|2021-10-08 07:35:00|32228.2|32188.2|32238.2|32198.2|32240.2|32200.2|32223.2|32183.2|16
1633678800000|2021-10-08 07:40:00|32240.2|32200.2|32233.2|32193.2|32243.2|32203.2|32233.2|32193.2|12
1633679100000|2021-10-08 07:45:00|32236.2|32196.2|32218.2|32178.2|32240.2|32200.2|32216.2|32176.2|14
1633679400000|2021-10-08 07:50:00|32216.2|32176.2|32205.2|32165.2|32216.2|32176.2|32203.2|32163.2|14
1633679700000|2021-10-08 07:55:00|32203.2|32163.2|32213.2|32173.2|32218.2|32178.2|32203.2|32163.2|39
1633680000000|2021-10-08 08:00:00|32210.2|32170.2|32196.2|32156.2|32213.2|32173.2|32196.2|32156.2|38
1633680300000|2021-10-08 08:05:00|32193.2|32153.2|32213.2|32173.2|32220.2|32180.2|32193.2|32153.2|25
1633680600000|2021-10-08 08:10:00|32216.2|32176.2|32213.2|32173.2|32216.2|32176.2|32213.2|32173.2|15
1633680900000|2021-10-08 08:15:00|32210.3|32170.3|32225.3|32185.3|32230.3|32190.3|32210.3|32170.3|20
1633681200000|2021-10-08 08:20:00|32228.2|32188.2|32223.2|32183.2|32228.2|32188.2|32223.2|32183.2|5
1633681500000|2021-10-08 08:25:00|32223.3|32183.3|32223.3|32183.3|32223.3|32183.3|32223.3|32183.3|3
1633681800000|2021-10-08 08:30:00|32220.3|32180.3|32220.3|32180.3|32223.3|32183.3|32220.3|32180.3|38
1633682100000|2021-10-08 08:35:00|32223.3|32183.3|32213.3|32173.3|32223.3|32183.3|32210.3|32170.3|35
1633682400000|2021-10-08 08:40:00|32210.3|32170.3|32190.3|32150.3|32210.3|32170.3|32190.3|32150.3|43
1633682700000|2021-10-08 08:45:00|32183.3|32143.3|32180.3|32140.3|32183.3|32143.3|32170.3|32130.3|71
1633683000000|2021-10-08 08:50:00|32175.3|32135.3|32170.3|32130.3|32175.3|32135.3|32170.3|32130.3|14
1633683300000|2021-10-08 08:55:00|32173.3|32133.3|32168.3|32128.3|32173.3|32133.3|32165.3|32125.3|20
1633683600000|2021-10-08 09:00:00|32170.3|32130.3|32173.3|32133.3|32176.3|32136.3|32163.3|32123.3|66
1633683900000|2021-10-08 09:05:00|32176.3|32136.3|32190.3|32150.3|32190.3|32150.3|32173.3|32133.3|20
1633684200000|2021-10-08 09:10:00|32188.3|32148.3|32196.3|32156.3|32200.3|32160.3|32188.3|32148.3|18
1633684500000|2021-10-08 09:15:00|32193.3|32153.3|32193.3|32153.3|32196.3|32156.3|32186.3|32146.3|7
1633684800000|2021-10-08 09:20:00|32188.3|32148.3|32203.3|32163.3|32203.3|32163.3|32183.3|32143.3|14
1633685100000|2021-10-08 09:25:00|32206.3|32166.3|32193.3|32153.3|32208.3|32168.3|32193.3|32153.3|45
1633685400000|2021-10-08 09:30:00|32198.3|32158.3|32186.3|32146.3|32203.3|32163.3|32186.3|32146.3|25
1633685700000|2021-10-08 09:35:00|32183.3|32143.3|32163.3|32123.3|32186.3|32146.3|32158.3|32118.3|105
1633686000000|2021-10-08 09:40:00|32160.4|32120.4|32160.4|32120.4|32166.3|32126.3|32150.4|32110.4|51
1633686300000|2021-10-08 09:45:00|32158.3|32118.3|32143.4|32103.4|32166.3|32126.3|32140.4|32100.4|44
1633686600000|2021-10-08 09:50:00|32146.3|32106.3|32146.3|32106.3|32146.3|32106.3|32136.3|32096.3|31
1633686900000|2021-10-08 09:55:00|32148.4|32108.4|32176.3|32136.3|32178.4|32138.4|32148.4|32108.4|66
1633687200000|2021-10-08 10:00:00|32176.4|32136.4|32166.4|32126.4|32176.4|32136.4|32166.4|32126.4|6
1633687500000|2021-10-08 10:05:00|32163.4|32123.4|32163.4|32123.4|32166.4|32126.4|32153.4|32113.4|21
1633687800000|2021-10-08 10:10:00|32158.4|32118.4|32173.4|32133.4|32176.4|32136.4|32156.4|32116.4|11
1633688100000|2021-10-08 10:15:00|32166.4|32126.4|32163.4|32123.4|32176.4|32136.4|32163.4|32123.4|7
1633688400000|2021-10-08 10:20:00|32170.4|32130.4|32173.4|32133.4|32178.4|32138.4|32170.4|32130.4|23
1633688700000|2021-10-08 10:25:00|32168.4|32128.4|32166.4|32126.4|32170.4|32130.4|32163.4|32123.4|13
1633689000000|2021-10-08 10:30:00|32163.4|32123.4|32176.4|32136.4|32178.4|32138.4|32163.4|32123.4|21
1633689300000|2021-10-08 10:35:00|32178.4|32138.4|32183.4|32143.4|32183.4|32143.4|32176.4|32136.4|9
1633689600000|2021-10-08 10:40:00|32186.4|32146.4|32186.4|32146.4|32186.4|32146.4|32176.4|32136.4|17
1633689900000|2021-10-08 10:45:00|32196.4|32156.4|32216.4|32176.4|32216.4|32176.4|32196.4|32156.4|54
1633690200000|2021-10-08 10:50:00|32213.4|32173.4|32206.4|32166.4|32216.4|32176.4|32203.4|32163.4|49
1633690500000|2021-10-08 10:55:00|32203.4|32163.4|32203.4|32163.4|32203.4|32163.4|32196.4|32156.4|52
1633690800000|2021-10-08 11:00:00|32198.4|32158.4|32203.4|32163.4|32206.4|32166.4|32196.4|32156.4|23
1633691100000|2021-10-08 11:05:00|32200.5|32160.5|32196.4|32156.4|32203.4|32163.4|32196.4|32156.4|93
1633691400000|2021-10-08 11:10:00|32193.5|32153.5|32191.4|32151.4|32196.4|32156.4|32186.4|32146.4|22
1633691700000|2021-10-08 11:15:00|32189.4|32149.4|32170.5|32130.5|32193.5|32153.5|32166.4|32126.4|115
1633692000000|2021-10-08 11:20:00|32176.4|32136.4|32166.5|32126.5|32176.5|32136.5|32166.5|32126.5|25
1633692300000|2021-10-08 11:25:00|32163.5|32123.5|32166.5|32126.5|32170.5|32130.5|32163.5|32123.5|9
1633692600000|2021-10-08 11:30:00|32156.5|32116.5|32156.5|32116.5|32156.5|32116.5|32156.5|32116.5|133
1633692900000|2021-10-08 11:35:00|32166.5|32126.5|32156.5|32116.5|32166.5|32126.5|32146.5|32106.5|39
1633693200000|2021-10-08 11:40:00|32166.5|32126.5|32166.5|32126.5|32166.5|32126.5|32163.5|32123.5|18
1633693500000|2021-10-08 11:45:00|32156.5|32116.5|32153.5|32113.5|32156.5|32116.5|32153.5|32113.5|23
1633693800000|2021-10-08 11:50:00|32150.5|32110.5|32153.5|32113.5|32156.5|32116.5|32143.5|32103.5|46
1633694100000|2021-10-08 11:55:00|32148.5|32108.5|32130.5|32090.5|32150.5|32110.5|32130.5|32090.5|41
1633694400000|2021-10-08 12:00:00|32123.5|32083.5|32128.5|32088.5|32140.5|32100.5|32110.5|32070.5|182
1633694700000|2021-10-08 12:05:00|32130.5|32090.5|32120.5|32080.5|32135.5|32095.5|32110.5|32070.5|74
1633695000000|2021-10-08 12:10:00|32116.5|32076.5|32098.5|32058.5|32120.5|32080.5|32098.5|32058.5|179
1633695300000|2021-10-08 12:15:00|32096.5|32056.5|32096.5|32056.5|32106.5|32066.5|32096.5|32056.5|35
1633695600000|2021-10-08 12:20:00|32106.5|32066.5|32118.5|32078.5|32123.5|32083.5|32098.5|32058.5|56
1633695900000|2021-10-08 12:25:00|32123.5|32083.5|32123.5|32083.5|32123.5|32083.5|32103.5|32063.5|43
1633696200000|2021-10-08 12:30:00|32126.5|32086.5|32143.6|32103.6|32163.5|32123.5|32116.5|32076.5|85
1633696500000|2021-10-08 12:35:00|32147.6|32107.6|32150.6|32110.6|32163.6|32123.6|32147.6|32107.6|58
1633696800000|2021-10-08 12:40:00|32153.6|32113.6|32176.6|32136.6|32188.6|32148.6|32130.6|32090.6|132
1633699800000|2021-10-08 13:30:00|32191.6|32151.6|31996.6|31956.6|32193.6|32153.6|31983.6|31943.6|1370
1633700100000|2021-10-08 13:35:00|31993.6|31953.6|32036.6|31996.6|32050.6|32010.6|31966.6|31926.6|922
1633700400000|2021-10-08 13:40:00|32033.6|31993.6|32083.6|32043.6|32100.6|32060.6|32030.6|31990.6|450
1633700700000|2021-10-08 13:45:00|32086.6|32046.6|32019.6|31979.6|32086.6|32046.6|32019.6|31979.6|374
1633701000000|2021-10-08 13:50:00|32015.6|31975.6|31992.6|31952.6|32036.6|31996.6|31977.6|31937.6|473
1633701300000|2021-10-08 13:55:00|31996.6|31956.6|31987.6|31947.6|32009.6|31969.6|31982.6|31942.6|331
1633701600000|2021-10-08 14:00:00|31989.6|31949.6|31994.6|31954.6|32002.6|31962.6|31962.6|31922.6|485
1633701900000|2021-10-08 14:05:00|31992.6|31952.6|31966.7|31926.7|31999.6|31959.6|31956.7|31916.7|322
1633702200000|2021-10-08 14:10:00|31969.7|31929.7|32012.7|31972.7|32016.7|31976.7|31969.7|31929.7|468
1633702500000|2021-10-08 14:15:00|32034.7|31994.7|32049.7|32009.7|32076.7|32036.7|32032.7|31992.7|501
1633702800000|2021-10-08 14:20:00|32056.7|32016.7|32086.7|32046.7|32089.7|32049.7|32019.7|31979.7|2976
1633703100000|2021-10-08 14:25:00|32082.7|32042.7|32153.7|32113.7|32170.7|32130.7|32069.7|32029.7|555
1633703400000|2021-10-08 14:30:00|32160.7|32120.7|32243.7|32203.7|32290.7|32250.7|32160.7|32120.7|629
1633703700000|2021-10-08 14:35:00|32240.7|32200.7|32190.7|32150.7|32243.7|32203.7|32155.7|32115.7|439
1633704000000|2021-10-08 14:40:00|32193.7|32153.7|32150.7|32110.7|32193.7|32153.7|32130.7|32090.7|454
1633704300000|2021-10-08 14:45:00|32135.7|32095.7|32186.7|32146.7|32203.7|32163.7|32123.7|32083.7|404
1633704600000|2021-10-08 14:50:00|32183.7|32143.7|32203.7|32163.7|32223.7|32183.7|32183.7|32143.7|384
1633704900000|2021-10-08 14:55:00|32200.7|32160.7|32175.7|32135.7|32210.7|32170.7|32163.7|32123.7|197
1633705200000|2021-10-08 15:00:00|32180.7|32140.7|32184.8|32144.8|32197.7|32157.7|32140.7|32100.7|544
1633705500000|2021-10-08 15:05:00|32187.7|32147.7|32114.8|32074.8|32194.8|32154.8|32114.8|32074.8|307
1633705800000|2021-10-08 15:10:00|32117.8|32077.8|32160.8|32120.8|32170.8|32130.8|32117.8|32077.8|1311
1633706100000|2021-10-08 15:15:00|32163.7|32123.7|32173.8|32133.8|32200.8|32160.8|32160.8|32120.8|176
1633706400000|2021-10-08 15:20:00|32170.8|32130.8|32200.8|32160.8|32200.8|32160.8|32160.8|32120.8|142
1633706700000|2021-10-08 15:25:00|32210.8|32170.8|32230.8|32190.8|32243.8|32203.8|32200.8|32160.8|225
1633707000000|2021-10-08 15:30:00|32220.8|32180.8|32257.8|32217.8|32267.8|32227.8|32180.8|32140.8|362
1633707300000|2021-10-08 15:35:00|32252.8|32212.8|32257.8|32217.8|32262.8|32222.8|32220.8|32180.8|191
1633707600000|2021-10-08 15:40:00|32260.8|32220.8|32350.8|32310.8|32350.8|32310.8|32260.8|32220.8|235
1633707900000|2021-10-08 15:45:00|32340.8|32300.8|32390.8|32350.8|32430.8|32390.8|32340.8|32300.8|644
1633708200000|2021-10-08 15:50:00|32387.8|32347.8|32333.8|32293.8|32407.8|32367.8|32306.8|32266.8|637
1633708500000|2021-10-08 15:55:00|32326.8|32286.8|32263.8|32223.8|32343.8|32303.8|32253.8|32213.8|270
1633708800000|2021-10-08 16:00:00|32265.8|32225.8|32193.8|32153.8|32276.8|32236.8|32186.8|32146.8|333
1633709100000|2021-10-08 16:05:00|32196.8|32156.8|32159.8|32119.8|32203.8|32163.8|32156.8|32116.8|824
1633709400000|2021-10-08 16:10:00|32162.8|32122.8|32149.8|32109.8|32169.8|32129.8|32122.8|32082.8|247
1633709700000|2021-10-08 16:15:00|32146.8|32106.8|32166.8|32126.8|32208.8|32168.8|32146.8|32106.8|2137
1633710000000|2021-10-08 16:20:00|32162.8|32122.8|32176.8|32136.8|32189.8|32149.8|32162.8|32122.8|266
1633710300000|2021-10-08 16:25:00|32186.8|32146.8|32176.8|32136.8|32186.8|32146.8|32159.8|32119.8|337
1633710600000|2021-10-08 16:30:00|32174.8|32134.8|32139.8|32099.8|32174.8|32134.8|32136.8|32096.8|424
1633710900000|2021-10-08 16:35:00|32146.8|32106.8|32096.8|32056.8|32156.8|32116.8|32096.8|32056.8|240
1633711200000|2021-10-08 16:40:00|32099.8|32059.8|32109.8|32069.8|32122.8|32082.8|32086.8|32046.8|188
1633711500000|2021-10-08 16:45:00|32111.9|32071.9|32136.9|32096.9|32141.9|32101.9|32106.9|32066.9|113
1633711800000|2021-10-08 16:50:00|32146.9|32106.9|32116.9|32076.9|32166.9|32126.9|32116.9|32076.9|1392
1633712100000|2021-10-08 16:55:00|32106.9|32066.9|32106.9|32066.9|32106.9|32066.9|32086.9|32046.9|367
1633712400000|2021-10-08 17:00:00|32111.9|32071.9|32066.9|32026.9|32116.9|32076.9|32059.9|32019.9|268
1633712700000|2021-10-08 17:05:00|32064.9|32024.9|32096.9|32056.9|32116.9|32076.9|32064.9|32024.9|307
1633713000000|2021-10-08 17:10:00|32102.9|32062.9|32091.9|32051.9|32119.9|32079.9|32082.9|32042.9|234
1633713300000|2021-10-08 17:15:00|32096.9|32056.9|32106.9|32066.9|32146.9|32106.9|32096.9|32056.9|208
1633713600000|2021-10-08 17:20:00|32099.9|32059.9|32062.9|32022.9|32099.9|32059.9|32056.9|32016.9|177
1633713900000|2021-10-08 17:25:00|32064.9|32024.9|32056.9|32016.9|32079.9|32039.9|32052.9|32012.9|119
1633714200000|2021-10-08 17:30:00|32066.9|32026.9|32072.9|32032.9|32076.9|32036.9|32046.9|32006.9|280
1633714500000|2021-10-08 17:35:00|32076.9|32036.9|32046.9|32006.9|32084.9|32044.9|32042.9|32002.9|208
1633714800000|2021-10-08 17:40:00|32049.9|32009.9|32046.9|32006.9|32056.9|32016.9|32036.9|31996.9|148
1633715100000|2021-10-08 17:45:00|32044.9|32004.9|32031.9|31991.9|32046.9|32006.9|32006.9|31966.9|305
1633715400000|2021-10-08 17:50:00|32036.9|31996.9|32056.9|32016.9|32076.9|32036.9|32032.9|31992.9|219
1633715700000|2021-10-08 17:55:00|32066.9|32026.9|32036.9|31996.9|32066.9|32026.9|32016.9|31976.9|205
1633716000000|2021-10-08 18:00:00|32029.9|31989.9|32027|31987|32047|32007|32012.9|31972.9|279
1633716300000|2021-10-08 18:05:00|32035|31995|32037|31997|32047|32007|32017|31977|651
1633716600000|2021-10-08 18:10:00|32047|32007|32025|31985|32087|32047|32007|31967|1974
1633716900000|2021-10-08 18:15:00|32022|31982|32044|32004|32044|32004|32011|31971|896
1633910400000|2021-10-11 00:00:00|32077.9|32037.9|32001|31961|32082.9|32042.9|32001|31961|397
1633910700000|2021-10-11 00:05:00|32002.9|31962.9|32026|31986|32026|31986|31987.9|31947.9|97
1633911000000|2021-10-11 00:10:00|32024.1|31984.1|32027.9|31987.9|32032.9|31992.9|32021|31981|16
1633911300000|2021-10-11 00:15:00|32031|31991|32047.9|32007.9|32051|32011|32027.9|31987.9|15
1633911600000|2021-10-11 00:20:00|32051|32011|32052.9|32012.9|32052.9|32012.9|32047.9|32007.9|17
1633911900000|2021-10-11 00:25:00|32051|32011|32067.9|32027.9|32067.9|32027.9|32047.9|32007.9|28
1633912200000|2021-10-11 00:30:00|32071|32031|32077.9|32037.9|32077.9|32037.9|32067.9|32027.9|42
1633912500000|2021-10-11 00:35:00|32072.9|32032.9|32071|32031|32074.8|32034.8|32067.9|32027.9|17
1633912800000|2021-10-11 00:40:00|32077.9|32037.9|32067.9|32027.9|32077.9|32037.9|32067.9|32027.9|21
1633913100000|2021-10-11 00:45:00|32071|32031|32067.9|32027.9|32074.8|32034.8|32067.9|32027.9|8
1633913400000|2021-10-11 00:50:00|32057.9|32017.9|32057.9|32017.9|32057.9|32017.9|32057.9|32017.9|12
1633913700000|2021-10-11 00:55:00|32052.9|32012.9|32058|32018|32058|32018|32047.9|32007.9|11
1633914000000|2021-10-11 01:00:00|32051|32011|32079.9|32039.9|32079.9|32039.9|32048|32008|26
1633914300000|2021-10-11 01:05:00|32081.8|32041.8|32078|32038|32088|32048|32071.1|32031.1|18
1633914600000|2021-10-11 01:10:00|32079.9|32039.9|32078|32038|32079.9|32039.9|32071.1|32031.1|10
1633914900000|2021-10-11 01:15:00|32081.1|32041.1|32058|32018|32083|32043|32058|32018|6
1633915200000|2021-10-11 01:20:00|32061.1|32021.1|32078|32038|32078|32038|32061.1|32021.1|8
1633915500000|2021-10-11 01:25:00|32083|32043|32079.9|32039.9|32088|32048|32078|32038|6
1633915800000|2021-10-11 01:30:00|32083|32043|32119.9|32079.9|32124.9|32084.9|32079.9|32039.9|55
1633916100000|2021-10-11 01:35:00|32118|32078|32114.9|32074.9|32124.9|32084.9|32114.9|32074.9|11
1633916400000|2021-10-11 01:40:00|32118|32078|32118|32078|32119.9|32079.9|32114.9|32074.9|13
1633916700000|2021-10-11 01:45:00|32114.9|32074.9|32108|32068|32118|32078|32104.9|32064.9|10
1633917000000|2021-10-11 01:50:00|32104.9|32064.9|32098|32058|32108|32068|32093|32053|5
1633917300000|2021-10-11 01:55:00|32094.9|32054.9|32088|32048|32094.9|32054.9|32084.9|32044.9|2
1633917600000|2021-10-11 02:00:00|32083|32043|32076.1|32036.1|32083|32043|32073|32033|6
1633917900000|2021-10-11 02:05:00|32078|32038|32088|32048|32098|32058|32078|32038|15
1633918200000|2021-10-11 02:10:00|32091.1|32051.1|32081.1|32041.1|32098|32058|32078|32038|13
1633918500000|2021-10-11 02:15:00|32086.1|32046.1|32086.1|32046.1|32088|32048|32084.2|32044.2|5
1633918800000|2021-10-11 02:20:00|32088.1|32048.1|32086.1|32046.1|32088.1|32048.1|32086.1|32046.1|5
1633919100000|2021-10-11 02:25:00|32083.1|32043.1|32081.2|32041.2|32088.1|32048.1|32081.2|32041.2|5
1633919400000|2021-10-11 02:30:00|32086.2|32046.2|32106.2|32066.2|32118.1|32078.1|32083.1|32043.1|23
1633919700000|2021-10-11 02:35:00|32108.1|32068.1|32108.1|32068.1|32111.2|32071.2|32108.1|32068.1|2
1633920000000|2021-10-11 02:40:00|32113.1|32073.1|32108.1|32068.1|32113.1|32073.1|32105|32065|8
1633920300000|2021-10-11 02:45:00|||||||||2
1633920600000|2021-10-11 02:50:00|32103.1|32063.1|32098.1|32058.1|32108.1|32068.1|32098.1|32058.1|10
1633920900000|2021-10-11 02:55:00|32103.1|32063.1|32108.1|32068.1|32108.1|32068.1|32098.1|32058.1|2
1633921200000|2021-10-11 03:00:00|32113.1|32073.1|32108.1|32068.1|32113.1|32073.1|32103.1|32063.1|6
1633921500000|2021-10-11 03:05:00|32105|32065|32111.2|32071.2|32113.1|32073.1|32103.1|32063.1|5
1633921800000|2021-10-11 03:10:00|32108.1|32068.1|32098.1|32058.1|32113.1|32073.1|32098.1|32058.1|15
1633922100000|2021-10-11 03:15:00|32101.2|32061.2|32088.1|32048.1|32106.2|32066.2|32083.1|32043.1|15
1633922400000|2021-10-11 03:20:00|32091.2|32051.2|32088.1|32048.1|32091.2|32051.2|32086.2|32046.2|16
1633922700000|2021-10-11 03:25:00|32086.2|32046.2|32086.2|32046.2|32088.1|32048.1|32078.1|32038.1|7
1633923000000|2021-10-11 03:30:00|32088.1|32048.1|32098.1|32058.1|32098.1|32058.1|32086.2|32046.2|10
1633923300000|2021-10-11 03:35:00|32100|32060|32098.1|32058.1|32105|32065|32098.1|32058.1|10
1633923600000|2021-10-11 03:40:00|32093.1|32053.1|32088.2|32048.2|32096.2|32056.2|32088.1|32048.1|4
1633923900000|2021-10-11 03:45:00|32091.2|32051.2|32088.2|32048.2|32091.2|32051.2|32088.2|32048.2|3
1633924200000|2021-10-11 03:50:00|32093.2|32053.2|32098.2|32058.2|32098.2|32058.2|32093.2|32053.2|2
1633924500000|2021-10-11 03:55:00|32103.2|32063.2|32103.2|32063.2|32103.2|32063.2|32103.2|32063.2|1
1633924800000|2021-10-11 04:00:00|32100.1|32060.1|32088.2|32048.2|32100.1|32060.1|32088.2|32048.2|3
1633925100000|2021-10-11 04:05:00|32085.1|32045.1|32085.1|32045.1|32085.1|32045.1|32085.1|32045.1|1
1633925400000|2021-10-11 04:10:00|32088.2|32048.2|32088.2|32048.2|32088.2|32048.2|32085.1|32045.1|2
1633925700000|2021-10-11 04:15:00|32085.1|32045.1|32088.2|32048.2|32088.2|32048.2|32085.1|32045.1|0
1633926000000|2021-10-11 04:20:00|32095.1|32055.1|32088.2|32048.2|32095.1|32055.1|32088.2|32048.2|2
1633926600000|2021-10-11 04:30:00|32093.2|32053.2|32085.1|32045.1|32093.2|32053.2|32085.1|32045.1|5
1633926900000|2021-10-11 04:35:00|32088.2|32048.2|32088.2|32048.2|32088.2|32048.2|32088.2|32048.2|2
1633927200000|2021-10-11 04:40:00|||||||||4
1633927800000|2021-10-11 04:50:00|32095.1|32055.1|32085.1|32045.1|32095.1|32055.1|32085.1|32045.1|7
1633928100000|2021-10-11 04:55:00|32080.1|32040.1|32075.1|32035.1|32083.2|32043.2|32075.1|32035.1|4
1633928400000|2021-10-11 05:00:00|32078.2|32038.2|32083.2|32043.2|32085.1|32045.1|32071.3|32031.3|10
1633928700000|2021-10-11 05:05:00|32081.3|32041.3|32078.3|32038.3|32088.3|32048.3|32073.3|32033.3|16
1633929000000|2021-10-11 05:10:00|32075.2|32035.2|32088.3|32048.3|32088.3|32048.3|32075.2|32035.2|6
1633929300000|2021-10-11 05:15:00|32085.2|32045.2|32085.2|32045.2|32088.3|32048.3|32078.3|32038.3|17
1633929600000|2021-10-11 05:20:00|32088.3|32048.3|32088.3|32048.3|32088.3|32048.3|32078.3|32038.3|13
1633929900000|2021-10-11 05:25:00|32085.2|32045.2|32088.3|32048.3|32088.3|32048.3|32078.3|32038.3|23
1633930200000|2021-10-11 05:30:00|32091.4|32051.4|32105.2|32065.2|32110.2|32070.2|32091.4|32051.4|26
1633930500000|2021-10-11 05:35:00|32098.3|32058.3|32105.2|32065.2|32128.3|32088.3|32098.3|32058.3|27
1633930800000|2021-10-11 05:40:00|32108.3|32068.3|32098.3|32058.3|32118.3|32078.3|32096.4|32056.4|18
1633931100000|2021-10-11 05:45:00|32095.2|32055.2|32088.3|32048.3|32103.3|32063.3|32078.3|32038.3|43
1633931400000|2021-10-11 05:50:00|32091.4|32051.4|32106.4|32066.4|32108.3|32068.3|32088.3|32048.3|21
1633931700000|2021-10-11 05:55:00|32108.3|32068.3|32098.3|32058.3|32108.3|32068.3|32094.5|32054.5|5
1633932000000|2021-10-11 06:00:00|32095.2|32055.2|32098.3|32058.3|32108.3|32068.3|32088.3|32048.3|8
1633932300000|2021-10-11 06:05:00|32091.4|32051.4|32091.4|32051.4|32096.4|32056.4|32088.3|32048.3|18
1633932600000|2021-10-11 06:10:00|32088.3|32048.3|32083.3|32043.3|32098.3|32058.3|32078.3|32038.3|15
1633932900000|2021-10-11 06:15:00|32088.3|32048.3|32078.3|32038.3|32088.3|32048.3|32068.3|32028.3|22
1633933200000|2021-10-11 06:20:00|32081.4|32041.4|32061.4|32021.4|32081.4|32041.4|32061.4|32021.4|7
1633933500000|2021-10-11 06:25:00|32061.5|32021.5|32058.4|32018.4|32061.5|32021.5|32058.3|32018.3|0
1633933800000|2021-10-11 06:30:00|32061.5|32021.5|32056.5|32016.5|32061.5|32021.5|32051.5|32011.5|17
1633934100000|2021-10-11 06:35:00|32058.4|32018.4|32061.5|32021.5|32068.4|32028.4|32056.5|32016.5|50
1633934400000|2021-10-11 06:40:00|32056.5|32016.5|32061.5|32021.5|32068.4|32028.4|32056.5|32016.5|68
1633934700000|2021-10-11 06:45:00|32058.4|32018.4|32051.5|32011.5|32058.4|32018.4|32048.4|32008.4|11
1633935000000|2021-10-11 06:50:00|32048.4|32008.4|32068.4|32028.4|32068.4|32028.4|32048.4|32008.4|10
1633935300000|2021-10-11 06:55:00|32063.4|32023.4|32071.5|32031.5|32073.4|32033.4|32063.4|32023.4|13
1633935600000|2021-10-11 07:00:00|32068.4|32028.4|32078.4|32038.4|32093.4|32053.4|32061.5|32021.5|35
1633935900000|2021-10-11 07:05:00|32075.3|32035.3|32065.3|32025.3|32088.4|32048.4|32065.3|32025.3|65
1633936200000|2021-10-11 07:10:00|32068.4|32028.4|32068.4|32028.4|32068.4|32028.4|32065.3|32025.3|12
1633936500000|2021-10-11 07:15:00|32065.3|32025.3|32065.3|32025.3|32070.3|32030.3|32065.3|32025.3|255
1633936800000|2021-10-11 07:20:00|32069.1|32029.1|32099.1|32059.1|32102.2|32062.2|32069.1|32029.1|46
1633937100000|2021-10-11 07:25:00|32109.1|32069.1|32102.2|32062.2|32112.2|32072.2|32102.2|32062.2|58
1633937400000|2021-10-11 07:30:00|32107.2|32067.2|32132.2|32092.2|32132.2|32092.2|32099.1|32059.1|41
1633937700000|2021-10-11 07:35:00|32135.3|32095.3|32135.3|32095.3|32139.1|32099.1|32132.2|32092.2|30
1633938000000|2021-10-11 07:40:00|32132.2|32092.2|32142.2|32102.2|32142.2|32102.2|32132.2|32092.2|19
1633938300000|2021-10-11 07:45:00|32135.3|32095.3|32135.3|32095.3|32140.3|32100.3|32135.3|32095.3|27
1633938600000|2021-10-11 07:50:00|32142.2|32102.2|32149.1|32109.1|32152.2|32112.2|32142.2|32102.2|113
1633938900000|2021-10-11 07:55:00|32152.2|32112.2|32152.3|32112.3|32152.3|32112.3|32149.1|32109.1|34
1633939200000|2021-10-11 08:00:00|32149.1|32109.1|32155.4|32115.4|32157.3|32117.3|32149.1|32109.1|61
1633939500000|2021-10-11 08:05:00|32152.3|32112.3|32159.2|32119.2|32162.3|32122.3|32152.3|32112.3|22
1633939800000|2021-10-11 08:10:00|32157.3|32117.3|32165.4|32125.4|32165.4|32125.4|32157.3|32117.3|37
1633940100000|2021-10-11 08:15:00|32162.3|32122.3|32159.2|32119.2|32162.3|32122.3|32159.2|32119.2|9
1633940400000|2021-10-11 08:20:00|32152.3|32112.3|32152.3|32112.3|32162.3|32122.3|32149.2|32109.2|53
1633940700000|2021-10-11 08:25:00|32149.2|32109.2|32149.2|32109.2|32155.4|32115.4|32149.2|32109.2|27
1633941000000|2021-10-11 08:30:00|32152.3|32112.3|32145.4|32105.4|32157.3|32117.3|32145.4|32105.4|23
1633941300000|2021-10-11 08:35:00|32142.3|32102.3|32139.2|32099.2|32145.4|32105.4|32139.2|32099.2|18
1633941600000|2021-10-11 08:40:00|32142.3|32102.3|32139.2|32099.2|32147.3|32107.3|32139.2|32099.2|30
1633941900000|2021-10-11 08:45:00|32142.3|32102.3|32139.2|32099.2|32142.3|32102.3|32139.2|32099.2|53
1633942200000|2021-10-11 08:50:00|32142.3|32102.3|32149.2|32109.2|32152.3|32112.3|32142.3|32102.3|18
1633942500000|2021-10-11 08:55:00|32152.3|32112.3|32149.2|32109.2|32152.3|32112.3|32149.2|32109.2|7
1633942800000|2021-10-11 09:00:00|32152.3|32112.3|32162.3|32122.3|32162.3|32122.3|32152.3|32112.3|42
1633943100000|2021-10-11 09:05:00|32159.2|32119.2|32149.2|32109.2|32162.3|32122.3|32149.2|32109.2|21
1633943400000|2021-10-11 09:10:00|||||||||41
1633943700000|2021-10-11 09:15:00|32145.4|32105.4|32145.5|32105.5|32145.5|32105.5|32139.2|32099.2|11
1633944000000|2021-10-11 09:20:00|32142.3|32102.3|32139.2|32099.2|32147.3|32107.3|32139.2|32099.2|10
1633944300000|2021-10-11 09:25:00|32142.4|32102.4|32132.4|32092.4|32142.4|32102.4|32129.2|32089.2|20
1633944600000|2021-10-11 09:30:00|32129.3|32089.3|32132.4|32092.4|32132.4|32092.4|32129.3|32089.3|27
1633944900000|2021-10-11 09:35:00|32129.3|32089.3|32129.3|32089.3|32139.3|32099.3|32129.3|32089.3|14
1633945200000|2021-10-11 09:40:00|32132.4|32092.4|32132.4|32092.4|32137.4|32097.4|32132.4|32092.4|3
1633945500000|2021-10-11 09:45:00|32129.3|32089.3|32132.4|32092.4|32135.5|32095.5|32129.3|32089.3|6
1633945800000|2021-10-11 09:50:00|32139.3|32099.3|32132.4|32092.4|32139.3|32099.3|32132.4|32092.4|15
1633946100000|2021-10-11 09:55:00|32137.4|32097.4|32129.3|32089.3|32139.3|32099.3|32129.3|32089.3|90
1633946400000|2021-10-11 10:00:00|32132.4|32092.4|32115.5|32075.5|32135.5|32095.5|32115.5|32075.5|35
1633946700000|2021-10-11 10:05:00|32112.4|32072.4|32109.3|32069.3|32115.5|32075.5|32109.3|32069.3|26
1633947000000|2021-10-11 10:10:00|32112.4|32072.4|32095.5|32055.5|32115.5|32075.5|32095.5|32055.5|12
1633947300000|2021-10-11 10:15:00|32102.4|32062.4|32102.4|32062.4|32105.5|32065.5|32095.5|32055.5|18
1633947600000|2021-10-11 10:20:00|32097.4|32057.4|32095.5|32055.5|32102.4|32062.4|32095.5|32055.5|8
1633947900000|2021-10-11 10:25:00|32100.5|32060.5|32095.5|32055.5|32102.4|32062.4|32095.5|32055.5|11
1633948200000|2021-10-11 10:30:00|32102.4|32062.4|32112.4|32072.4|32112.4|32072.4|32095.5|32055.5|15
1633948500000|2021-10-11 10:35:00|32115.5|32075.5|32118.7|32078.7|32125.5|32085.5|32115.5|32075.5|62
1633948800000|2021-10-11 10:40:00|32115.5|32075.5|32128.7|32088.7|32135.6|32095.6|32115.5|32075.5|23
1633949100000|2021-10-11 10:45:00|32125.6|32085.6|32118.7|32078.7|32128.7|32088.7|32111.8|32071.8|29
1633949400000|2021-10-11 10:50:00|32121.8|32081.8|32121.8|32081.8|32125.6|32085.6|32118.7|32078.7|14
1633949700000|2021-10-11 10:55:00|32118.7|32078.7|32118.7|32078.7|32121.8|32081.8|32115.6|32075.6|5
1633950000000|2021-10-11 11:00:00|32121.8|32081.8|32120.6|32080.6|32125.6|32085.6|32115.6|32075.6|23
1633950300000|2021-10-11 11:05:00|32125.6|32085.6|32115.6|32075.6|32125.6|32085.6|32115.6|32075.6|2
1633950600000|2021-10-11 11:10:00|32118.7|32078.7|32098.7|32058.7|32118.7|32078.7|32098.7|32058.7|11
1633950900000|2021-10-11 11:15:00|32103.7|32063.7|32065.6|32025.6|32103.7|32063.7|32065.6|32025.6|48
1633951200000|2021-10-11 11:20:00|32071.8|32031.8|32052.5|32012.5|32071.8|32031.8|32052.5|32012.5|26
1633951500000|2021-10-11 11:25:00|32049.4|32009.4|32052.5|32012.5|32055.6|32015.6|32049.4|32009.4|0
1633951800000|2021-10-11 11:30:00|32055.6|32015.6|32075.6|32035.6|32077.5|32037.5|32052.5|32012.5|4
1633952100000|2021-10-11 11:35:00|32072.5|32032.5|32085.6|32045.6|32085.6|32045.6|32072.5|32032.5|9
1633952400000|2021-10-11 11:40:00|32082.5|32042.5|32077.5|32037.5|32089.4|32049.4|32075.6|32035.6|6
1633952700000|2021-10-11 11:45:00|32075.6|32035.6|32077.5|32037.5|32077.5|32037.5|32069.4|32029.4|24
1633953000000|2021-10-11 11:50:00|32079.4|32039.4|32069.4|32029.4|32089.4|32049.4|32069.4|32029.4|24
1633953300000|2021-10-11 11:55:00|32059.4|32019.4|32039.4|31999.4|32059.4|32019.4|32039.4|31999.4|41
1633953600000|2021-10-11 12:00:00|32035.6|31995.6|32027.5|31987.5|32042.5|32002.5|32019.4|31979.4|108
1633953900000|2021-10-11 12:05:00|32029.4|31989.4|32029.4|31989.4|32042.5|32002.5|32027.5|31987.5|26
1633954200000|2021-10-11 12:10:00|32035.7|31995.7|32035.7|31995.7|32045.7|32005.7|32032.5|31992.5|26
1633954500000|2021-10-11 12:15:00|32037.5|31997.5|32045.7|32005.7|32045.7|32005.7|32037.5|31997.5|22
1633954800000|2021-10-11 12:20:00|32052.6|32012.6|32072.6|32032.6|32074.4|32034.4|32052.6|32012.6|19
1633955100000|2021-10-11 12:25:00|32069.4|32029.4|32072.6|32032.6|32075.7|32035.7|32059.5|32019.5|21
1633955400000|2021-10-11 12:30:00|32069.5|32029.5|32072.6|32032.6|32075.7|32035.7|32065.7|32025.7|8
1633955700000|2021-10-11 12:35:00|32069.5|32029.5|32059.5|32019.5|32072.6|32032.6|32059.5|32019.5|23
1633956000000|2021-10-11 12:40:00|32057.6|32017.6|32052.6|32012.6|32060.7|32020.7|32019.5|31979.5|56
1633959000000|2021-10-11 13:30:00|32069.5|32029.5|32042.6|32002.6|32135.8|32095.8|32022.6|31982.6|845
1633959300000|2021-10-11 13:35:00|32039.5|31999.5|32019.5|31979.5|32049.5|32009.5|32012.6|31972.6|430
1633959600000|2021-10-11 13:40:00|32041.4|32001.4|32078.3|32038.3|32091.4|32051.4|32033.3|31993.3|940
1633959900000|2021-10-11 13:45:00|32083.3|32043.3|32053.3|32013.3|32093.3|32053.3|32039.5|31999.5|416
1633960200000|2021-10-11 13:50:00|32056.4|32016.4|32036.4|31996.4|32063.3|32023.3|32029.6|31989.6|369
1633960500000|2021-10-11 13:55:00|32033.3|31993.3|31999.6|31959.6|32036.4|31996.4|31979.6|31939.6|398
1633960800000|2021-10-11 14:00:00|32002.7|31962.7|32029.6|31989.6|32029.6|31989.6|31999.6|31959.6|224
1633961100000|2021-10-11 14:05:00|32032.7|31992.7|32062.7|32022.7|32062.7|32022.7|32029.6|31989.6|94
1633961400000|2021-10-11 14:10:00|32059.6|32019.6|32049.6|32009.6|32072.7|32032.7|32037.7|31997.7|110
1633961700000|2021-10-11 14:15:00|32045.8|32005.8|32019.6|31979.6|32045.8|32005.8|32017.7|31977.7|105
1633962000000|2021-10-11 14:20:00|32022.7|31982.7|31999.6|31959.6|32029.6|31989.6|31999.6|31959.6|159
1633962300000|2021-10-11 14:25:00|32009.6|31969.6|32039.6|31999.6|32049.6|32009.6|31999.6|31959.6|123
1633962600000|2021-10-11 14:30:00|32034.6|31994.6|32039.6|31999.6|32049.6|32009.6|32024.6|31984.6|151
1633962900000|2021-10-11 14:35:00|32037.7|31997.7|32019.6|31979.6|32039.6|31999.6|32019.6|31979.6|133
1633963200000|2021-10-11 14:40:00|32017.7|31977.7|31959.6|31919.6|32022.7|31982.7|31954.6|31914.6|308
1633963500000|2021-10-11 14:45:00|31962.7|31922.7|32039.6|31999.6|32039.6|31999.6|31954.6|31914.6|519
1633963800000|2021-10-11 14:50:00|32032.7|31992.7|31999.6|31959.6|32032.7|31992.7|31999.6|31959.6|117
1633964100000|2021-10-11 14:55:00|32001.5|31961.5|32009.6|31969.6|32009.6|31969.6|31999.6|31959.6|139
1633964400000|2021-10-11 15:00:00|32014.6|31974.6|32019.6|31979.6|32032.7|31992.7|32009.6|31969.6|198
1633964700000|2021-10-11 15:05:00|32029.6|31989.6|32003.4|31963.4|32032.7|31992.7|31996.5|31956.5|618
1633965000000|2021-10-11 15:10:00|31999.6|31959.6|32009.6|31969.6|32009.6|31969.6|31993.4|31953.4|463
1633965300000|2021-10-11 15:15:00|32002.8|31962.8|32022.8|31982.8|32025.9|31985.9|31999.6|31959.6|121
1633965600000|2021-10-11 15:20:00|32025.9|31985.9|32012.8|31972.8|32025.9|31985.9|32007.8|31967.8|109
1633965900000|2021-10-11 15:25:00|32015.9|31975.9|32002.8|31962.8|32022.8|31982.8|31999.7|31959.7|205
1633966200000|2021-10-11 15:30:00|31999.7|31959.7|31962.1|31922.1|32015.9|31975.9|31955.9|31915.9|770
1633966500000|2021-10-11 15:35:00|31959|31919|31932.8|31892.8|31962.1|31922.1|31919.7|31879.7|614
1633966800000|2021-10-11 15:40:00|31935.9|31895.9|31964|31924|31964|31924|31935.9|31895.9|211
1633967100000|2021-10-11 15:45:00|31959|31919|31939|31899|31959|31919|31925.9|31885.9|183
1633967400000|2021-10-11 15:50:00|31945.9|31905.9|31945.9|31905.9|31952.1|31912.1|31935.9|31895.9|123
1633967700000|2021-10-11 15:55:00|31944|31904|31955.9|31915.9|31974|31934|31939|31899|188
1633968000000|2021-10-11 16:00:00|31959|31919|31992.2|31952.2|31992.2|31952.2|31949|31909|109
1633968300000|2021-10-11 16:05:00|31989|31949|31989.1|31949.1|32002.2|31962.2|31985.9|31945.9|161
1633968600000|2021-10-11 16:10:00|31985.9|31945.9|31962.2|31922.2|31985.9|31945.9|31962.2|31922.2|205
1633968900000|2021-10-11 16:15:00|31964.1|31924.1|31954.1|31914.1|31972.2|31932.2|31949.1|31909.1|160
1633969200000|2021-10-11 16:20:00|31952.2|31912.2|31949.1|31909.1|31962.2|31922.2|31949.1|31909.1|67
1633969500000|2021-10-11 16:25:00|31952.2|31912.2|31969.1|31929.1|31976|31936|31952.2|31912.2|263
1633969800000|2021-10-11 16:30:00|31966|31926|31959.1|31919.1|31969.1|31929.1|31952.2|31912.2|94
1633970100000|2021-10-11 16:35:00|31962.2|31922.2|31959.1|31919.1|31962.2|31922.2|31949.1|31909.1|42
1633970400000|2021-10-11 16:40:00|31962.2|31922.2|31956|31916|31962.2|31922.2|31952.2|31912.2|69
1633970700000|2021-10-11 16:45:00|31954.1|31914.1|31954.1|31914.1|31956|31916|31946|31906|45
1633971000000|2021-10-11 16:50:00|31956|31916|31969.1|31929.1|31979.1|31939.1|31926|31886|287
1633971300000|2021-10-11 16:55:00|31976|31936|31966|31926|31989.1|31949.1|31966|31926|259
1633971600000|2021-10-11 17:00:00|31964.1|31924.1|31886|31846|31966|31926|31882.2|31842.2|187
1633971900000|2021-10-11 17:05:00|31884.1|31844.1|31826|31786|31886|31846|31822.2|31782.2|631
1633972200000|2021-10-11 17:10:00|31832.2|31792.2|31799.1|31759.1|31836|31796|31792.3|31752.3|329
1633972500000|2021-10-11 17:15:00|31797.3|31757.3|31809.1|31769.1|31812.3|31772.3|31792.3|31752.3|222
1633972800000|2021-10-11 17:20:00|31804.1|31764.1|31809.1|31769.1|31812.3|31772.3|31762.3|31722.3|350
1633973100000|2021-10-11 17:25:00|31806|31766|31766|31726|31806|31766|31762.3|31722.3|176
1633973400000|2021-10-11 17:30:00|31764.2|31724.2|31812.9|31772.9|31812.9|31772.9|31759.2|31719.2|405
1633973700000|2021-10-11 17:35:00|31819.8|31779.8|31879.8|31839.8|31889.8|31849.8|31799.8|31759.8|536
1633974000000|2021-10-11 17:40:00|31882.9|31842.9|31909.8|31869.8|31929.8|31889.8|31882.9|31842.9|305
1633974300000|2021-10-11 17:45:00|31899.8|31859.8|31892.9|31852.9|31899.8|31859.8|31889.8|31849.8|99
1633974600000|2021-10-11 17:50:00|31896.1|31856.1|31919.8|31879.8|31932.9|31892.9|31896.1|31856.1|233
1633974900000|2021-10-11 17:55:00|31917.9|31877.9|31909.2|31869.2|31922.9|31882.9|31889.2|31849.2|1860
1633975200000|2021-10-11 18:00:00|31911.1|31871.1|31906.1|31866.1|31926.1|31886.1|31906.1|31866.1|760
1633975500000|2021-10-11 18:05:00|31909.2|31869.2|31909.2|31869.2|31926.1|31886.1|31894.2|31854.2|353
1633975800000|2021-10-11 18:10:00|31914.2|31874.2|31872.3|31832.3|31914.2|31874.2|31844.2|31804.2|1967
1633976100000|2021-10-11 18:15:00|31866.1|31826.1|31839.8|31799.8|31866.1|31826.1|31829.2|31789.2|668
1633996800000|2021-10-12 00:00:00|31811.5|31771.5|31833.4|31793.4|31833.4|31793.4|31801.5|31761.5|85
1633997100000|2021-10-12 00:05:00|31831.5|31791.5|31823.4|31783.4|31833.4|31793.4|31816.5|31776.5|44
1633997400000|2021-10-12 00:10:00|31816.5|31776.5|31821.5|31781.5|31823.4|31783.4|31813.4|31773.4|52
1633997700000|2021-10-12 00:15:00|31823.4|31783.4|31821.5|31781.5|31826.5|31786.5|31813.4|31773.4|7
1633998000000|2021-10-12 00:20:00|31823.4|31783.4|31826.5|31786.5|31826.5|31786.5|31818.4|31778.4|3
1633998300000|2021-10-12 00:25:00|31823.4|31783.4|31843.4|31803.4|31848.4|31808.4|31823.4|31783.4|48
1633998600000|2021-10-12 00:30:00|31846.5|31806.5|31843.4|31803.4|31850.3|31810.3|31843.4|31803.4|8
1633998900000|2021-10-12 00:35:00|31851.5|31811.5|31833.4|31793.4|31851.5|31811.5|31833.4|31793.4|13
1633999200000|2021-10-12 00:40:00|31836.5|31796.5|31843.4|31803.4|31843.4|31803.4|31833.4|31793.4|20
1633999500000|2021-10-12 00:45:00|31840.3|31800.3|31833.4|31793.4|31840.3|31800.3|31833.4|31793.4|44
1633999800000|2021-10-12 00:50:00|||||||||9
1634000100000|2021-10-12 00:55:00|31830.3|31790.3|31813.4|31773.4|31833.4|31793.4|31813.4|31773.4|11
1634000400000|2021-10-12 01:00:00|31816.6|31776.6|31813.4|31773.4|31830.3|31790.3|31796.6|31756.6|30
1634000700000|2021-10-12 01:05:00|31816.6|31776.6|31803.4|31763.4|31820.3|31780.3|31803.4|31763.4|30
1634001000000|2021-10-12 01:10:00|31800.3|31760.3|31803.5|31763.5|31808.4|31768.4|31800.3|31760.3|13
1634001300000|2021-10-12 01:15:00|31806.6|31766.6|31828.5|31788.5|31833.5|31793.5|31806.6|31766.6|18
1634001600000|2021-10-12 01:20:00|31831.6|31791.6|31833.5|31793.5|31836.6|31796.6|31823.5|31783.5|1
1634001900000|2021-10-12 01:25:00|31836.6|31796.6|31823.5|31783.5|31843.5|31803.5|31823.5|31783.5|12
1634002200000|2021-10-12 01:30:00|31828.5|31788.5|31823.5|31783.5|31833.5|31793.5|31823.5|31783.5|20
1634002500000|2021-10-12 01:35:00|31818.5|31778.5|31843.5|31803.5|31843.5|31803.5|31818.5|31778.5|6
1634002800000|2021-10-12 01:40:00|31846.6|31806.6|31838.5|31798.5|31853.5|31813.5|31833.5|31793.5|7
1634003100000|2021-10-12 01:45:00|31843.5|31803.5|31843.5|31803.5|31853.5|31813.5|31843.5|31803.5|24
1634003400000|2021-10-12 01:50:00|31845.4|31805.4|31883.5|31843.5|31883.5|31843.5|31843.5|31803.5|85
1634003700000|2021-10-12 01:55:00|31880.4|31840.4|31873.5|31833.5|31883.5|31843.5|31868.5|31828.5|18
1634004000000|2021-10-12 02:00:00|31870.4|31830.4|31863.5|31823.5|31870.4|31830.4|31853.5|31813.5|11
1634004300000|2021-10-12 02:05:00|31860.4|31820.4|31878.5|31838.5|31883.5|31843.5|31860.4|31820.4|9
1634004600000|2021-10-12 02:10:00|31883.5|31843.5|31888.5|31848.5|31896.7|31856.7|31883.5|31843.5|17
1634004900000|2021-10-12 02:15:00|31886.7|31846.7|31883.5|31843.5|31886.7|31846.7|31878.5|31838.5|1
1634005200000|2021-10-12 02:20:00|31878.5|31838.5|31883.5|31843.5|31883.5|31843.5|31878.5|31838.5|1
1634005500000|2021-10-12 02:25:00|31878.5|31838.5|31873.5|31833.5|31878.5|31838.5|31873.5|31833.5|3
1634005800000|2021-10-12 02:30:00|31876.7|31836.7|31868.5|31828.5|31878.5|31838.5|31863.5|31823.5|11
1634006100000|2021-10-12 02:35:00|31871.7|31831.7|31873.5|31833.5|31875.4|31835.4|31868.5|31828.5|2
1634006400000|2021-10-12 02:40:00|31871.7|31831.7|31853.6|31813.6|31875.4|31835.4|31853.6|31813.6|5
1634006700000|2021-10-12 02:45:00|31856.7|31816.7|31873.6|31833.6|31873.6|31833.6|31853.6|31813.6|14
1634007000000|2021-10-12 02:50:00|31866.7|31826.7|31863.6|31823.6|31868.6|31828.6|31863.6|31823.6|5
1634007300000|2021-10-12 02:55:00|31868.6|31828.6|31873.6|31833.6|31873.6|31833.6|31863.6|31823.6|3
1634007600000|2021-10-12 03:00:00|31870.4|31830.4|31873.6|31833.6|31873.6|31833.6|31868.6|31828.6|1
1634007900000|2021-10-12 03:05:00|31871.7|31831.7|31883.6|31843.6|31886.7|31846.7|31868.6|31828.6|20
1634008200000|2021-10-12 03:10:00|31881.7|31841.7|31883.6|31843.6|31883.6|31843.6|31881.7|31841.7|8
1634008500000|2021-10-12 03:15:00|31881.7|31841.7|31881.7|31841.7|31886.7|31846.7|31881.7|31841.7|7
1634008800000|2021-10-12 03:20:00|31883.6|31843.6|31876.7|31836.7|31886.7|31846.7|31876.7|31836.7|8
1634009100000|2021-10-12 03:25:00|31873.6|31833.6|31873.6|31833.6|31876.7|31836.7|31866.7|31826.7|25
1634009400000|2021-10-12 03:30:00|31866.7|31826.7|31866.7|31826.7|31871.7|31831.7|31866.7|31826.7|6
1634009700000|2021-10-12 03:35:00|31866.8|31826.8|31866.8|31826.8|31866.8|31826.8|31866.8|31826.8|1
1634010000000|2021-10-12 03:40:00|31873.6|31833.6|31883.6|31843.6|31883.6|31843.6|31873.6|31833.6|17
1634010300000|2021-10-12 03:45:00|31880.5|31840.5|31883.6|31843.6|31883.6|31843.6|31878.6|31838.6|4
1634010600000|2021-10-12 03:50:00|||||||||1
1634010900000|2021-10-12 03:55:00|31880.5|31840.5|31878.6|31838.6|31883.6|31843.6|31878.6|31838.6|5
1634011200000|2021-10-12 04:00:00|31883.6|31843.6|31883.6|31843.6|31883.6|31843.6|31883.6|31843.6|0
1634011500000|2021-10-12 04:05:00|31883.7|31843.7|31878.7|31838.7|31883.7|31843.7|31878.7|31838.7|1
1634011800000|2021-10-12 04:10:00|31881.8|31841.8|31876.8|31836.8|31881.8|31841.8|31876.8|31836.8|6
1634012100000|2021-10-12 04:15:00|31873.7|31833.7|31876.8|31836.8|31876.8|31836.8|31863.7|31823.7|8
1634012400000|2021-10-12 04:20:00|31881.8|31841.8|31881.8|31841.8|31883.7|31843.7|31876.8|31836.8|4
1634012700000|2021-10-12 04:25:00|31883.7|31843.7|31883.7|31843.7|31886.8|31846.8|31881.8|31841.8|8
1634013000000|2021-10-12 04:30:00|31886.8|31846.8|31861.8|31821.8|31886.8|31846.8|31856.8|31816.8|6
1634013300000|2021-10-12 04:35:00|31863.7|31823.7|31846.8|31806.8|31863.7|31823.7|31846.8|31806.8|26
1634013600000|2021-10-12 04:40:00|||||||||6
1634013900000|2021-10-12 04:45:00|||||||||4
1634014200000|2021-10-12 04:50:00|31851.8|31811.8|31846.8|31806.8|31853.7|31813.7|31846.8|31806.8|7
1634014500000|2021-10-12 04:55:00|31836.8|31796.8|31843.7|31803.7|31843.7|31803.7|31836.8|31796.8|10
1634014800000|2021-10-12 05:00:00|31840.6|31800.6|31846.9|31806.9|31846.9|31806.9|31840.6|31800.6|5
1634015100000|2021-10-12 05:05:00|31848.7|31808.7|31840.6|31800.6|31848.7|31808.7|31833.7|31793.7|10
1634015400000|2021-10-12 05:10:00|31843.7|31803.7|31843.7|31803.7|31843.7|31803.7|31840.6|31800.6|2
1634015700000|2021-10-12 05:15:00|||||||||6
1634016000000|2021-10-12 05:20:00|||||||||2
1634016300000|2021-10-12 05:25:00|31853.7|31813.7|31841.9|31801.9|31853.7|31813.7|31838.7|31798.7|17
1634016600000|2021-10-12 05:30:00|31846.9|31806.9|31836.9|31796.9|31846.9|31806.9|31833.7|31793.7|1
1634016900000|2021-10-12 05:35:00|31833.8|31793.8|31813.8|31773.8|31838.8|31798.8|31813.8|31773.8|19
1634017200000|2021-10-12 05:40:00|31816.9|31776.9|31813.8|31773.8|31816.9|31776.9|31813.8|31773.8|2
1634017500000|2021-10-12 05:45:00|31811.9|31771.9|31826.9|31786.9|31826.9|31786.9|31811.9|31771.9|10
1634017800000|2021-10-12 05:50:00|31823.8|31783.8|31816.9|31776.9|31826.9|31786.9|31813.8|31773.8|12
1634018100000|2021-10-12 05:55:00|31813.8|31773.8|31826.9|31786.9|31826.9|31786.9|31813.8|31773.8|44
1634018400000|2021-10-12 06:00:00|31823.8|31783.8|31833.8|31793.8|31836.9|31796.9|31823.8|31783.8|3
1634018700000|2021-10-12 06:05:00|31836.9|31796.9|31816.9|31776.9|31836.9|31796.9|31806.9|31766.9|49
1634019000000|2021-10-12 06:10:00|31813.8|31773.8|31816.9|31776.9|31816.9|31776.9|31813.8|31773.8|3
1634019300000|2021-10-12 06:15:00|31813.8|31773.8|31826.9|31786.9|31826.9|31786.9|31813.8|31773.8|16
1634019600000|2021-10-12 06:20:00|31823.8|31783.8|31827|31787|31832|31792|31823.8|31783.8|5
1634019900000|2021-10-12 06:25:00|31823.8|31783.8|31837|31797|31837|31797|31823.8|31783.8|2
1634020200000|2021-10-12 06:30:00|31833.8|31793.8|31837|31797|31842|31802|31833.8|31793.8|20
1634020500000|2021-10-12 06:35:00|31833.8|31793.8|31837|31797|31842|31802|31832|31792|3
1634020800000|2021-10-12 06:40:00|31833.8|31793.8|31833.8|31793.8|31837|31797|31833.8|31793.8|5
1634021100000|2021-10-12 06:45:00|31837|31797|31813.8|31773.8|31837|31797|31813.8|31773.8|31
1634021400000|2021-10-12 06:50:00|31817|31777|31807|31767|31817|31777|31803.8|31763.8|22
1634021700000|2021-10-12 06:55:00|31803.8|31763.8|31817|31777|31837|31797|31803.8|31763.8|24
1634022000000|2021-10-12 07:00:00|31822|31782|31807|31767|31827|31787|31803.9|31763.9|8
1634022300000|2021-10-12 07:05:00|31813.9|31773.9|31797|31757|31813.9|31773.9|31797|31757|25
1634022600000|2021-10-12 07:10:00|||||||||8
1634022900000|2021-10-12 07:15:00|31807|31767|31817|31777|31817|31777|31807|31767|28
1634023200000|2021-10-12 07:20:00|31818.9|31778.9|31817|31777|31822|31782|31817|31777|11
1634023500000|2021-10-12 07:25:00|31812|31772|31787|31747|31812|31772|31782|31742|44
1634023800000|2021-10-12 07:30:00|31783.9|31743.9|31787|31747|31787|31747|31783.9|31743.9|30
1634024100000|2021-10-12 07:35:00|31788.9|31748.9|31787|31747|31792|31752|31787|31747|6
1634024700000|2021-10-12 07:45:00|31787.1|31747.1|31787.1|31747.1|31787.1|31747.1|31787.1|31747.1|3
1634025000000|2021-10-12 07:50:00|31793.9|31753.9|31797.1|31757.1|31797.1|31757.1|31793.9|31753.9|8
1634025300000|2021-10-12 07:55:00|31787.1|31747.1|31803.9|31763.9|31807.1|31767.1|31787.1|31747.1|39
1634025600000|2021-10-12 08:00:00|31800.8|31760.8|31833.9|31793.9|31837.1|31797.1|31800.8|31760.8|156
1634025900000|2021-10-12 08:05:00|31837.1|31797.1|31833.9|31793.9|31837.1|31797.1|31830.8|31790.8|11
1634026200000|2021-10-12 08:10:00|31830.8|31790.8|31833.9|31793.9|31850.8|31810.8|31827.1|31787.1|49
1634026500000|2021-10-12 08:15:00|31832.1|31792.1|31812.1|31772.1|31833.9|31793.9|31812.1|31772.1|90
1634026800000|2021-10-12 08:20:00|31807.1|31767.1|31807.1|31767.1|31817.1|31777.1|31807.1|31767.1|11
1634027100000|2021-10-12 08:25:00|31803.9|31763.9|31810.8|31770.8|31814|31774|31803.9|31763.9|6
1634027400000|2021-10-12 08:30:00|31814|31774|31809|31769|31817.1|31777.1|31807.1|31767.1|26
1634027700000|2021-10-12 08:35:00|31807.1|31767.1|31807.1|31767.1|31809|31769|31804|31764|1
1634028000000|2021-10-12 08:40:00|31809|31769|31807.1|31767.1|31809|31769|31807.1|31767.1|10
1634028300000|2021-10-12 08:45:00|31804|31764|31807.1|31767.1|31807.1|31767.1|31804|31764|18
1634028600000|2021-10-12 08:50:00|31804|31764|31800.8|31760.8|31807.1|31767.1|31800.8|31760.8|56
1634028900000|2021-10-12 08:55:00|31804|31764|31804|31764|31807.1|31767.1|31800.8|31760.8|11
1634029200000|2021-10-12 09:00:00|31807.1|31767.1|31807.1|31767.1|31807.1|31767.1|31804|31764|39
1634029500000|2021-10-12 09:05:00|31804|31764|31807.1|31767.1|31807.1|31767.1|31804|31764|9
1634029800000|2021-10-12 09:10:00|31804|31764|31797.2|31757.2|31804|31764|31794|31754|39
1634030100000|2021-10-12 09:15:00|31794|31754|31797.2|31757.2|31797.2|31757.2|31790.9|31750.9|7
1634030400000|2021-10-12 09:20:00|31794|31754|31787.2|31747.2|31797.2|31757.2|31787.2|31747.2|5
1634030700000|2021-10-12 09:25:00|31777.2|31737.2|31770.3|31730.3|31777.2|31737.2|31767.2|31727.2|211
1634031000000|2021-10-12 09:30:00|31767.2|31727.2|31770.3|31730.3|31773.5|31733.5|31767.2|31727.2|18
1634031300000|2021-10-12 09:35:00|31767.2|31727.2|31760.3|31720.3|31767.2|31727.2|31760.3|31720.3|55
1634031600000|2021-10-12 09:40:00|31763.5|31723.5|31760.3|31720.3|31763.5|31723.5|31760.3|31720.3|51
1634031900000|2021-10-12 09:45:00|31763.5|31723.5|31770.3|31730.3|31770.3|31730.3|31763.5|31723.5|29
1634032200000|2021-10-12 09:50:00|31767.2|31727.2|31767.2|31727.2|31770.3|31730.3|31765.3|31725.3|7
1634032500000|2021-10-12 09:55:00|31770.3|31730.3|31770.4|31730.4|31773.5|31733.5|31763.5|31723.5|10
1634032800000|2021-10-12 10:00:00|31768.5|31728.5|31773.5|31733.5|31773.5|31733.5|31763.5|31723.5|23
1634033100000|2021-10-12 10:05:00|31770.4|31730.4|31783.5|31743.5|31783.5|31743.5|31763.5|31723.5|52
1634033400000|2021-10-12 10:10:00|31780.4|31740.4|31790.4|31750.4|31790.4|31750.4|31780.4|31740.4|12
1634033700000|2021-10-12 10:15:00|31787.2|31747.2|31780.4|31740.4|31790.4|31750.4|31780.4|31740.4|15
1634034000000|2021-10-12 10:20:00|31783.5|31743.5|31773.5|31733.5|31783.5|31743.5|31773.5|31733.5|25
1634034300000|2021-10-12 10:25:00|||||||||9
1634034600000|2021-10-12 10:30:00|31770.4|31730.4|31773.5|31733.5|31773.5|31733.5|31770.4|31730.4|20
1634034900000|2021-10-12 10:35:00|31770.4|31730.4|31763.6|31723.6|31773.5|31733.5|31763.5|31723.5|72
1634035200000|2021-10-12 10:40:00|31760.4|31720.4|31763.6|31723.6|31763.6|31723.6|31757.3|31717.3|67
1634035500000|2021-10-12 10:45:00|31760.4|31720.4|31763.6|31723.6|31763.6|31723.6|31757.3|31717.3|49
1634035800000|2021-10-12 10:50:00|31768.6|31728.6|31763.6|31723.6|31770.4|31730.4|31763.6|31723.6|23
1634036100000|2021-10-12 10:55:00|31770.4|31730.4|31773.6|31733.6|31773.6|31733.6|31768.6|31728.6|28
1634036400000|2021-10-12 11:00:00|31783.6|31743.6|31773.6|31733.6|31783.6|31743.6|31773.6|31733.6|18
1634036700000|2021-10-12 11:05:00|31783.6|31743.6|31790.4|31750.4|31800.4|31760.4|31773.6|31733.6|55
1634037000000|2021-10-12 11:10:00|31783.6|31743.6|31775.4|31735.4|31785.4|31745.4|31773.6|31733.6|27
1634037300000|2021-10-12 11:15:00|31773.6|31733.6|31780.5|31740.5|31780.5|31740.5|31770.4|31730.4|14
1634037600000|2021-10-12 11:20:00|31778.6|31738.6|31773.6|31733.6|31783.6|31743.6|31770.5|31730.5|70
1634037900000|2021-10-12 11:25:00|31770.5|31730.5|31777.3|31737.3|31783.6|31743.6|31763.6|31723.6|60
1634038200000|2021-10-12 11:30:00|31775.5|31735.5|31773.6|31733.6|31778.6|31738.6|31770.5|31730.5|6
1634038500000|2021-10-12 11:35:00|31770.5|31730.5|31770.5|31730.5|31773.6|31733.6|31763.6|31723.6|22
1634038800000|2021-10-12 11:40:00|31768.6|31728.6|31773.6|31733.6|31773.6|31733.6|31768.6|31728.6|6
1634039100000|2021-10-12 11:45:00|31783.6|31743.6|31783.6|31743.6|31783.6|31743.6|31783.6|31743.6|12
1634039400000|2021-10-12 11:50:00|31780.5|31740.5|31780.5|31740.5|31780.5|31740.5|31780.5|31740.5|3
1634039700000|2021-10-12 11:55:00|31775.5|31735.5|31783.7|31743.7|31783.7|31743.7|31773.6|31733.6|15
1634040000000|2021-10-12 12:00:00|31787.4|31747.4|31785.5|31745.5|31787.4|31747.4|31785.5|31745.5|16
1634040300000|2021-10-12 12:05:00|31783.7|31743.7|31750.5|31710.5|31785.5|31745.5|31750.5|31710.5|120
1634040600000|2021-10-12 12:10:00|31743.7|31703.7|31753.7|31713.7|31753.7|31713.7|31723.7|31683.7|103
1634040900000|2021-10-12 12:15:00|31750.5|31710.5|31733.7|31693.7|31753.7|31713.7|31733.7|31693.7|29
1634041200000|2021-10-12 12:20:00|31735.5|31695.5|31735.5|31695.5|31738.7|31698.7|31723.7|31683.7|41
1634041500000|2021-10-12 12:25:00|31733.7|31693.7|31765.5|31725.5|31773.7|31733.7|31733.7|31693.7|49
1634041800000|2021-10-12 12:30:00|31763.7|31723.7|31760.5|31720.5|31773.7|31733.7|31757.4|31717.4|8
1634042100000|2021-10-12 12:35:00|31763.7|31723.7|31757.4|31717.4|31783.7|31743.7|31757.4|31717.4|44
1634042400000|2021-10-12 12:40:00|31767.4|31727.4|31782.4|31742.4|31782.4|31742.4|31767.4|31727.4|121
1634045400000|2021-10-12 13:30:00|31780.6|31740.6|31757.5|31717.5|31810.6|31770.6|31730.6|31690.6|788
1634045700000|2021-10-12 13:35:00|31755.6|31715.6|31750.6|31710.6|31767.5|31727.5|31720.6|31680.6|333
1634046000000|2021-10-12 13:40:00|31753.8|31713.8|31807.5|31767.5|31812.5|31772.5|31747.5|31707.5|327
1634046300000|2021-10-12 13:45:00|31800.6|31760.6|31770.6|31730.6|31807.5|31767.5|31757.5|31717.5|318
1634046600000|2021-10-12 13:50:00|31775.6|31735.6|31747.5|31707.5|31775.6|31735.6|31743.8|31703.8|324
1634046900000|2021-10-12 13:55:00|31753.8|31713.8|31793.8|31753.8|31793.8|31753.8|31743.8|31703.8|302
1634047200000|2021-10-12 14:00:00|31795.6|31755.6|31793.8|31753.8|31810.6|31770.6|31787.5|31747.5|238
1634047500000|2021-10-12 14:05:00|31795.7|31755.7|31770.7|31730.7|31797.5|31757.5|31760.7|31720.7|346
1634047800000|2021-10-12 14:10:00|31763.8|31723.8|31707.5|31667.5|31770.7|31730.7|31707.5|31667.5|528
1634048100000|2021-10-12 14:15:00|31710.7|31670.7|31683.8|31643.8|31717.5|31677.5|31680.7|31640.7|417
1634048400000|2021-10-12 14:20:00|31680.7|31640.7|31680.7|31640.7|31685.7|31645.7|31635.7|31595.7|499
1634048700000|2021-10-12 14:25:00|31677.5|31637.5|31737.5|31697.5|31740.7|31700.7|31660.7|31620.7|468
1634049000000|2021-10-12 14:30:00|31733.8|31693.8|31713.8|31673.8|31753.8|31713.8|31710.7|31670.7|609
1634049300000|2021-10-12 14:35:00|31710.7|31670.7|31713.8|31673.8|31727|31687|31682|31642|318
1634049600000|2021-10-12 14:40:00|31712|31672|31733.9|31693.9|31740.7|31700.7|31697|31657|1018
1634049900000|2021-10-12 14:45:00|31735.7|31695.7|31733.9|31693.9|31783.9|31743.9|31723.9|31683.9|505
1634050200000|2021-10-12 14:50:00|31740.7|31700.7|31778.9|31738.9|31783.9|31743.9|31730.7|31690.7|333
1634050500000|2021-10-12 14:55:00|31777|31737|31763.9|31723.9|31783.9|31743.9|31757.6|31717.6|312
1634050800000|2021-10-12 15:00:00|31753.9|31713.9|31707|31667|31757|31717|31697|31657|242
1634051100000|2021-10-12 15:05:00|31713.9|31673.9|31687|31647|31717|31677|31683.9|31643.9|188
1634051400000|2021-10-12 15:10:00|31683.9|31643.9|31672|31632|31697|31657|31657|31617|373
1634051700000|2021-10-12 15:15:00|31667|31627|31687.1|31647.1|31710.2|31670.2|31663.9|31623.9|249
1634052000000|2021-10-12 15:20:00|31692.1|31652.1|31673.9|31633.9|31693.9|31653.9|31663.9|31623.9|356
1634052300000|2021-10-12 15:25:00|31677.1|31637.1|31670.2|31630.2|31680.2|31640.2|31650.2|31610.2|240
1634052600000|2021-10-12 15:30:00|31672.1|31632.1|31670.8|31630.8|31677.1|31637.1|31653.9|31613.9|509
1634052900000|2021-10-12 15:35:00|31667.6|31627.6|31673.9|31633.9|31680.8|31640.8|31637.6|31597.6|290
1634053200000|2021-10-12 15:40:00|31670.8|31630.8|31710.8|31670.8|31720.8|31680.8|31663.9|31623.9|206
1634053500000|2021-10-12 15:45:00|31713.9|31673.9|31707.6|31667.6|31727.6|31687.6|31703.9|31663.9|412
1634053800000|2021-10-12 15:50:00|31703.9|31663.9|31723.9|31683.9|31730.8|31690.8|31703.9|31663.9|308
1634054100000|2021-10-12 15:55:00|31720.8|31680.8|31730.8|31690.8|31745.8|31705.8|31683.9|31643.9|574
1634054400000|2021-10-12 16:00:00|31798.9|31758.9|31479|31439|31816.3|31758.9|31325.8|31285.8|2339
1634054700000|2021-10-12 16:05:00|31469|31429|31706.3|31666.3|31904.5|31864.5|31465.8|31425.8|1741
1634055000000|2021-10-12 16:10:00|31712.6|31672.6|31698.2|31658.2|31730|31690|31568.2|31528.2|556
1634055300000|2021-10-12 16:15:00|31693.2|31653.2|31700|31660|31718.2|31678.2|31641.3|31601.3|413
1634055600000|2021-10-12 16:20:00|31698.2|31658.2|31688.2|31648.2|31778.2|31738.2|31685|31645|370
1634055900000|2021-10-12 16:25:00|31685|31645|31728.7|31688.7|31731.9|31691.9|31611.9|31571.9|2148
1634056200000|2021-10-12 16:30:00|31738.7|31698.7|31688.7|31648.7|31743.7|31703.7|31661.9|31621.9|695
1634056500000|2021-10-12 16:35:00|31681.9|31641.9|31678.7|31638.7|31688.7|31648.7|31661.9|31621.9|298
1634056800000|2021-10-12 16:40:00|31681.9|31641.9|31597.4|31557.4|31681.9|31641.9|31571.9|31531.9|1114
1634057100000|2021-10-12 16:45:00|31595.6|31555.6|31672.4|31632.4|31672.4|31632.4|31592.4|31552.4|320
1634057400000|2021-10-12 16:50:00|31682.4|31642.4|31685.6|31645.6|31715.6|31675.6|31662.4|31622.4|319
1634057700000|2021-10-12 16:55:00|31682.4|31642.4|31605.6|31565.6|31682.4|31642.4|31592.4|31552.4|199
1634058000000|2021-10-12 17:00:00|31615.6|31575.6|31622.4|31582.4|31622.4|31582.4|31572.4|31532.4|416
1634058300000|2021-10-12 17:05:00|31612.4|31572.4|31562.4|31522.4|31625.6|31585.6|31562.4|31522.4|314
1634058600000|2021-10-12 17:10:00|31565.6|31525.6|31421.9|31381.9|31565.6|31525.6|31421.9|31381.9|660
1634058900000|2021-10-12 17:15:00|31418.8|31378.8|31415.1|31375.1|31465.1|31425.1|31408.8|31368.8|976
1634059200000|2021-10-12 17:20:00|31413.2|31373.2|31438.3|31398.3|31445.1|31405.1|31408.2|31368.2|408
1634059500000|2021-10-12 17:25:00|31443.3|31403.3|31488.3|31448.3|31505.1|31465.1|31443.3|31403.3|181
1634059800000|2021-10-12 17:30:00|31490.1|31450.1|31505.1|31465.1|31505.1|31465.1|31465.1|31425.1|239
1634060100000|2021-10-12 17:35:00|31510.1|31470.1|31450.1|31410.1|31510.1|31470.1|31445.1|31405.1|214
1634060400000|2021-10-12 17:40:00|31445.1|31405.1|31383.3|31343.3|31450.1|31410.1|31368.3|31328.3|929
1634060700000|2021-10-12 17:45:00|31385.1|31345.1|31355.1|31315.1|31385.1|31345.1|31335.1|31295.1|383
1634061000000|2021-10-12 17:50:00|31345.1|31305.1|31407|31367|31443.8|31403.8|31345.1|31305.1|371
1634061300000|2021-10-12 17:55:00|31402|31362|31458.8|31418.8|31462|31422|31402|31362|258
1634061600000|2021-10-12 18:00:00|31462|31422|31415.1|31375.1|31462|31422|31398.8|31358.8|319
1634061900000|2021-10-12 18:05:00|31412|31372|31398.8|31358.8|31423.8|31383.8|31382|31342|359
1634062200000|2021-10-12 18:10:00|31388.8|31348.8|31454.6|31414.6|31474.6|31434.6|31378.8|31338.8|3555
1634062500000|2021-10-12 18:15:00|31451.5|31411.5|31480.2|31440.2|31508.3|31468.3|31446.5|31406.5|332
1634083200000|2021-10-13 00:00:00|31536.9|31496.9|31543.7|31503.7|31548.7|31508.7|31503.7|31463.7|187
1634083500000|2021-10-13 00:05:00|31548.7|31508.7|31538.7|31498.7|31548.7|31508.7|31523.7|31483.7|66
1634083800000|2021-10-13 00:10:00|31546.9|31506.9|31518.7|31478.7|31546.9|31506.9|31518.7|31478.7|69
1634084100000|2021-10-13 00:15:00|31511.9|31471.9|31516.9|31476.9|31518.7|31478.7|31503.7|31463.7|17
1634084400000|2021-10-13 00:20:00|31515.1|31475.1|31516.9|31476.9|31518.7|31478.7|31505.1|31465.1|37
1634084700000|2021-10-13 00:25:00|31508.7|31468.7|31511.9|31471.9|31521.9|31481.9|31506.9|31466.9|58
1634085000000|2021-10-13 00:30:00|31508.7|31468.7|31508.7|31468.7|31511.9|31471.9|31501.9|31461.9|79
1634085300000|2021-10-13 00:35:00|31511.9|31471.9|31498.7|31458.7|31511.9|31471.9|31498.7|31458.7|24
1634085600000|2021-10-13 00:40:00|31501.9|31461.9|31508.7|31468.7|31508.7|31468.7|31498.7|31458.7|57
1634085900000|2021-10-13 00:45:00|31506.9|31466.9|31506.9|31466.9|31518.7|31478.7|31503.7|31463.7|34
1634086200000|2021-10-13 00:50:00|31508.7|31468.7|31511.9|31471.9|31518.7|31478.7|31506.9|31466.9|49
1634086500000|2021-10-13 00:55:00|31508.7|31468.7|31531.9|31491.9|31538.8|31498.8|31506.9|31466.9|102
1634086800000|2021-10-13 01:00:00|31528.8|31488.8|31578.8|31538.8|31586.9|31546.9|31528.8|31488.8|67
1634087100000|2021-10-13 01:05:00|31573.8|31533.8|31585.1|31545.1|31585.1|31545.1|31566.9|31526.9|63
1634087400000|2021-10-13 01:10:00|31591.9|31551.9|31605.1|31565.1|31606.9|31566.9|31576.9|31536.9|72
1634087700000|2021-10-13 01:15:00|31601.9|31561.9|31590.1|31550.1|31605.1|31565.1|31588.3|31548.3|24
1634088000000|2021-10-13 01:20:00|31588.3|31548.3|31577|31537|31595.1|31555.1|31575.1|31535.1|63
1634088300000|2021-10-13 01:25:00|31582|31542|31577|31537|31582|31542|31575.1|31535.1|8
1634088600000|2021-10-13 01:30:00|31580.1|31540.1|31575.1|31535.1|31580.1|31540.1|31555.1|31515.1|59
1634088900000|2021-10-13 01:35:00|31572|31532|31580.1|31540.1|31580.1|31540.1|31572|31532|5
1634089200000|2021-10-13 01:40:00|31578.3|31538.3|31605.2|31565.2|31605.2|31565.2|31575.1|31535.1|9
1634089500000|2021-10-13 01:45:00|31612|31572|31598.3|31558.3|31612|31572|31595.2|31555.2|8
1634089800000|2021-10-13 01:50:00|31595.2|31555.2|31605.2|31565.2|31607|31567|31595.2|31555.2|16
1634090100000|2021-10-13 01:55:00|31600.2|31560.2|31605.2|31565.2|31605.2|31565.2|31595.2|31555.2|5
1634090400000|2021-10-13 02:00:00|31607|31567|31595.2|31555.2|31607|31567|31590.2|31550.2|27
1634090700000|2021-10-13 02:05:00|31592|31552|31578.4|31538.4|31592|31552|31578.4|31538.4|2
1634091000000|2021-10-13 02:10:00|31575.2|31535.2|31572|31532|31585.2|31545.2|31558.4|31518.4|46
1634091300000|2021-10-13 02:15:00|31578.4|31538.4|31573.4|31533.4|31578.4|31538.4|31565.2|31525.2|14
1634091600000|2021-10-13 02:20:00|31568.4|31528.4|31565.2|31525.2|31573.4|31533.4|31565.2|31525.2|2
1634091900000|2021-10-13 02:25:00|31560.2|31520.2|31555.2|31515.2|31565.2|31525.2|31555.2|31515.2|3
1634092200000|2021-10-13 02:30:00|31558.4|31518.4|31537|31497|31565.2|31525.2|31532|31492|43
1634092500000|2021-10-13 02:35:00|31535.2|31495.2|31570.2|31530.2|31575.2|31535.2|31532|31492|39
1634092800000|2021-10-13 02:40:00|31575.2|31535.2|31573.4|31533.4|31575.2|31535.2|31560.2|31520.2|11
1634093100000|2021-10-13 02:45:00|31568.4|31528.4|31565.2|31525.2|31575.2|31535.2|31565.2|31525.2|2
1634093400000|2021-10-13 02:50:00|31568.4|31528.4|31585.2|31545.2|31585.2|31545.2|31565.2|31525.2|3
1634093700000|2021-10-13 02:55:00|31595.2|31555.2|31585.2|31545.2|31598.4|31558.4|31585.2|31545.2|18
1634094000000|2021-10-13 03:00:00|31582.1|31542.1|31583.4|31543.4|31585.2|31545.2|31578.4|31538.4|12
1634094300000|2021-10-13 03:05:00|31585.2|31545.2|31585.2|31545.2|31588.4|31548.4|31582.1|31542.1|2
1634094600000|2021-10-13 03:10:00|31585.3|31545.3|31595.3|31555.3|31595.3|31555.3|31580.3|31540.3|8
1634094900000|2021-10-13 03:15:00|31593.4|31553.4|31588.4|31548.4|31595.3|31555.3|31588.4|31548.4|7
1634095200000|2021-10-13 03:20:00|31585.3|31545.3|31593.4|31553.4|31595.3|31555.3|31585.3|31545.3|8
1634095500000|2021-10-13 03:25:00|31595.3|31555.3|31585.3|31545.3|31595.3|31555.3|31585.3|31545.3|13
1634095800000|2021-10-13 03:30:00|31588.5|31548.5|31593.5|31553.5|31595.3|31555.3|31585.3|31545.3|8
1634096100000|2021-10-13 03:35:00|31595.3|31555.3|31585.3|31545.3|31595.3|31555.3|31585.3|31545.3|2
1634096400000|2021-10-13 03:40:00|31578.5|31538.5|31575.3|31535.3|31578.5|31538.5|31575.3|31535.3|2
1634096700000|2021-10-13 03:45:00|31578.5|31538.5|31585.3|31545.3|31585.3|31545.3|31578.5|31538.5|80
1634097000000|2021-10-13 03:50:00|31582.1|31542.1|31585.3|31545.3|31585.3|31545.3|31582.1|31542.1|1
1634097300000|2021-10-13 03:55:00|31582.1|31542.1|31585.3|31545.3|31585.3|31545.3|31582.1|31542.1|1
1634097600000|2021-10-13 04:00:00|31582.1|31542.1|31580.3|31540.3|31582.1|31542.1|31578.5|31538.5|0
1634097900000|2021-10-13 04:05:00|31582.1|31542.1|31585.3|31545.3|31585.3|31545.3|31582.1|31542.1|0
1634098200000|2021-10-13 04:10:00|31575.3|31535.3|31580.3|31540.3|31580.3|31540.3|31575.3|31535.3|11
1634098500000|2021-10-13 04:15:00|31582.1|31542.1|31572.2|31532.2|31585.3|31545.3|31572.2|31532.2|1
1634098800000|2021-10-13 04:20:00|31575.3|31535.3|31565.3|31525.3|31575.3|31535.3|31565.3|31525.3|4
1634099100000|2021-10-13 04:25:00|31560.3|31520.3|31560.3|31520.3|31562.2|31522.2|31558.5|31518.5|1
1634099400000|2021-10-13 04:30:00|31552.2|31512.2|31568.5|31528.5|31568.5|31528.5|31552.2|31512.2|6
1634099700000|2021-10-13 04:35:00|31565.3|31525.3|31565.4|31525.4|31568.5|31528.5|31562.2|31522.2|1
1634100000000|2021-10-13 04:40:00|31568.5|31528.5|31562.2|31522.2|31568.5|31528.5|31560.4|31520.4|5
1634100300000|2021-10-13 04:45:00|31560.4|31520.4|31562.2|31522.2|31562.2|31522.2|31560.4|31520.4|0
1634100600000|2021-10-13 04:50:00|31552.2|31512.2|31552.2|31512.2|31552.2|31512.2|31552.2|31512.2|4
1634100900000|2021-10-13 04:55:00|31550.4|31510.4|31550.4|31510.4|31555.4|31515.4|31548.6|31508.6|16
1634101200000|2021-10-13 05:00:00|31548.6|31508.6|31533.6|31493.6|31550.4|31510.4|31530.4|31490.4|6
1634101500000|2021-10-13 05:05:00|31535.4|31495.4|31535.4|31495.4|31535.4|31495.4|31522.2|31482.2|12
1634101800000|2021-10-13 05:10:00|31530.4|31490.4|31535.4|31495.4|31535.4|31495.4|31530.4|31490.4|7
1634102100000|2021-10-13 05:15:00|31533.6|31493.6|31535.4|31495.4|31540.4|31500.4|31530.4|31490.4|12
1634102400000|2021-10-13 05:20:00|31532.2|31492.2|31532.2|31492.2|31535.4|31495.4|31532.2|31492.2|10
1634102700000|2021-10-13 05:25:00|31530.4|31490.4|31525.4|31485.4|31535.4|31495.4|31522.2|31482.2|4
1634103000000|2021-10-13 05:30:00|31528.6|31488.6|31565.4|31525.4|31572.2|31532.2|31528.6|31488.6|23
1634103300000|2021-10-13 05:35:00|31562.2|31522.2|31565.4|31525.4|31565.4|31525.4|31558.6|31518.6|4
1634103600000|2021-10-13 05:40:00|31562.2|31522.2|31562.2|31522.2|31565.4|31525.4|31562.2|31522.2|2
1634103900000|2021-10-13 05:45:00|31560.4|31520.4|31535.4|31495.4|31560.4|31520.4|31535.4|31495.4|10
1634104200000|2021-10-13 05:50:00|31533.6|31493.6|31522.3|31482.3|31535.4|31495.4|31522.3|31482.3|21
1634104500000|2021-10-13 05:55:00|31525.4|31485.4|31515.4|31475.4|31525.4|31485.4|31512.3|31472.3|27
1634104800000|2021-10-13 06:00:00|31512.3|31472.3|31517.3|31477.3|31527.3|31487.3|31512.3|31472.3|14
1634105100000|2021-10-13 06:05:00|31519.1|31479.1|31522.3|31482.3|31542.3|31502.3|31512.3|31472.3|37
1634105400000|2021-10-13 06:10:00|31525.5|31485.5|31532.3|31492.3|31542.3|31502.3|31517.3|31477.3|6
1634105700000|2021-10-13 06:15:00|31535.5|31495.5|31477.3|31437.3|31535.5|31495.5|31472.3|31432.3|100
1634106000000|2021-10-13 06:20:00|31482.3|31442.3|31487.3|31447.3|31492.3|31452.3|31482.3|31442.3|31
1634106300000|2021-10-13 06:25:00|31485.5|31445.5|31482.3|31442.3|31490.5|31450.5|31482.3|31442.3|8
1634106600000|2021-10-13 06:30:00|31480.5|31440.5|31455.5|31415.5|31488.7|31448.7|31455.5|31415.5|83
1634106900000|2021-10-13 06:35:00|31452.3|31412.3|31442.3|31402.3|31458.7|31418.7|31442.3|31402.3|84
1634107200000|2021-10-13 06:40:00|31440.5|31400.5|31450.5|31410.5|31455.5|31415.5|31415.5|31375.5|84
1634107500000|2021-10-13 06:45:00|31445.5|31405.5|31455.5|31415.5|31467.3|31427.3|31445.5|31405.5|17
1634107800000|2021-10-13 06:50:00|31452.3|31412.3|31385.5|31345.5|31452.3|31412.3|31385.5|31345.5|83
1634108100000|2021-10-13 06:55:00|31378.7|31338.7|31397.3|31357.3|31405.5|31365.5|31378.7|31338.7|66
1634108400000|2021-10-13 07:00:00|31395.5|31355.5|31445.5|31405.5|31445.5|31405.5|31395.5|31355.5|10
1634108700000|2021-10-13 07:05:00|31442.3|31402.3|31432.3|31392.3|31442.3|31402.3|31415.5|31375.5|14
1634109000000|2021-10-13 07:10:00|31435.5|31395.5|31425.5|31385.5|31435.5|31395.5|31425.5|31385.5|12
1634109300000|2021-10-13 07:15:00|31415.5|31375.5|31415.5|31375.5|31425.5|31385.5|31412.4|31372.4|27
1634109600000|2021-10-13 07:20:00|31420.5|31380.5|31425.5|31385.5|31435.5|31395.5|31420.5|31380.5|5
1634109900000|2021-10-13 07:25:00|31428.7|31388.7|31425.6|31385.6|31432.4|31392.4|31422.4|31382.4|23
1634110200000|2021-10-13 07:30:00|31420.6|31380.6|31418.7|31378.7|31420.6|31380.6|31408.7|31368.7|11
1634110500000|2021-10-13 07:35:00|31420.6|31380.6|31435.6|31395.6|31435.6|31395.6|31408.7|31368.7|11
1634110800000|2021-10-13 07:40:00|31432.4|31392.4|31425.6|31385.6|31432.4|31392.4|31415.6|31375.6|9
1634111100000|2021-10-13 07:45:00|31420.6|31380.6|31420.6|31380.6|31428.8|31388.8|31415.6|31375.6|7
1634111400000|2021-10-13 07:50:00|31422.4|31382.4|31430.6|31390.6|31432.4|31392.4|31415.6|31375.6|37
1634111700000|2021-10-13 07:55:00|31432.4|31392.4|31465.6|31425.6|31468.8|31428.8|31428.8|31388.8|144
1634112000000|2021-10-13 08:00:00|31469.2|31429.2|31428.8|31388.8|31469.2|31429.2|31428.8|31388.8|29
1634112300000|2021-10-13 08:05:00|31422.4|31382.4|31408.8|31368.8|31428.8|31388.8|31398.8|31358.8|25
1634112600000|2021-10-13 08:10:00|31405.6|31365.6|31408.8|31368.8|31408.8|31368.8|31393.8|31353.8|22
1634112900000|2021-10-13 08:15:00|31415.6|31375.6|31415.6|31375.6|31420.6|31380.6|31413.8|31373.8|36
1634113200000|2021-10-13 08:20:00|31418.8|31378.8|31415.6|31375.6|31420.6|31380.6|31410.6|31370.6|10
1634113500000|2021-10-13 08:25:00|31413.8|31373.8|31415.6|31375.6|31418.8|31378.8|31410.6|31370.6|4
1634113800000|2021-10-13 08:30:00|31413.8|31373.8|31439.3|31399.3|31449.3|31409.3|31412|31372|108
1634114100000|2021-10-13 08:35:00|31442.4|31402.4|31402.4|31362.4|31442.4|31402.4|31402.4|31362.4|72
1634114400000|2021-10-13 08:40:00|31399.3|31359.3|31409.3|31369.3|31409.3|31369.3|31399.3|31359.3|20
1634114700000|2021-10-13 08:45:00|31412.5|31372.5|31399.3|31359.3|31412.5|31372.5|31392.5|31352.5|24
1634115000000|2021-10-13 08:50:00|31402.5|31362.5|31402.5|31362.5|31412.5|31372.5|31397.5|31357.5|11
1634115300000|2021-10-13 08:55:00|31404.3|31364.3|31419.3|31379.3|31429.3|31389.3|31402.5|31362.5|15
1634115600000|2021-10-13 09:00:00|31414.3|31374.3|31432.5|31392.5|31436.1|31396.1|31414.3|31374.3|18
1634115900000|2021-10-13 09:05:00|31429.3|31389.3|31432.5|31392.5|31434.3|31394.3|31429.3|31389.3|17
1634116200000|2021-10-13 09:10:00|31426.1|31386.1|31429.3|31389.3|31432.5|31392.5|31419.3|31379.3|22
1634116500000|2021-10-13 09:15:00|31432.5|31392.5|31412.5|31372.5|31432.5|31392.5|31412.5|31372.5|53
1634116800000|2021-10-13 09:20:00|31406.1|31366.1|31372.5|31332.5|31406.1|31366.1|31362.5|31322.5|174
1634117100000|2021-10-13 09:25:00|31374.3|31334.3|31284.3|31244.3|31376.1|31336.1|31272.5|31232.5|284
1634117400000|2021-10-13 09:30:00|31279.3|31239.3|31286.1|31246.1|31299.3|31259.3|31256.1|31216.1|192
1634117700000|2021-10-13 09:35:00|31289.3|31249.3|31309.3|31269.3|31309.3|31269.3|31286.1|31246.1|77
1634118000000|2021-10-13 09:40:00|31312.5|31272.5|31314.3|31274.3|31319.3|31279.3|31304.3|31264.3|61
1634118300000|2021-10-13 09:45:00|31316.1|31276.1|31322.5|31282.5|31322.5|31282.5|31309.3|31269.3|17
1634118600000|2021-10-13 09:50:00|31316.2|31276.2|31332.5|31292.5|31339.3|31299.3|31309.3|31269.3|49
1634118900000|2021-10-13 09:55:00|31329.3|31289.3|31309.3|31269.3|31336.2|31296.2|31309.3|31269.3|19
1634119200000|2021-10-13 10:00:00|31302.5|31262.5|31272.5|31232.5|31309.3|31269.3|31269.4|31229.4|100
1634119500000|2021-10-13 10:05:00|31276.2|31236.2|31259.4|31219.4|31276.2|31236.2|31256.2|31216.2|43
1634119800000|2021-10-13 10:10:00|31254.4|31214.4|31269.4|31229.4|31274.4|31234.4|31246.2|31206.2|137
1634120100000|2021-10-13 10:15:00|31272.6|31232.6|31268|31228|31272.6|31232.6|31253|31213|39
1634120400000|2021-10-13 10:20:00|31266.2|31226.2|31256.2|31216.2|31266.2|31226.2|31249.8|31209.8|20
1634120700000|2021-10-13 10:25:00|31249.8|31209.8|31256.2|31216.2|31256.2|31216.2|31246.2|31206.2|51
1634121000000|2021-10-13 10:30:00|31253|31213|31256.2|31216.2|31256.2|31216.2|31246.2|31206.2|38
1634121300000|2021-10-13 10:35:00|31253|31213|31266.2|31226.2|31269.4|31229.4|31253|31213|46
1634121600000|2021-10-13 10:40:00|31264.4|31224.4|31259.4|31219.4|31272.6|31232.6|31259.4|31219.4|19
1634121900000|2021-10-13 10:45:00|31262.6|31222.6|31248|31208|31262.6|31222.6|31239.8|31199.8|200
1634122200000|2021-10-13 10:50:00|31246.2|31206.2|31249.8|31209.8|31256.2|31216.2|31243|31203|19
1634122500000|2021-10-13 10:55:00|31253|31213|31253|31213|31256.2|31216.2|31243|31203|95
1634122800000|2021-10-13 11:00:00|31251.2|31211.2|31248|31208|31256.2|31216.2|31246.2|31206.2|24
1634123100000|2021-10-13 11:05:00|31249.8|31209.8|31246.2|31206.2|31249.8|31209.8|31246.2|31206.2|8
1634123400000|2021-10-13 11:10:00|31243|31203|31248|31208|31253|31213|31243|31203|83
1634123700000|2021-10-13 11:15:00|31249.9|31209.9|31246.2|31206.2|31256.2|31216.2|31243.1|31203.1|88
1634124000000|2021-10-13 11:20:00|31243.1|31203.1|31216.3|31176.3|31249.9|31209.9|31206.2|31166.2|392
1634124300000|2021-10-13 11:25:00|31219.4|31179.4|31232.6|31192.6|31234.4|31194.4|31219.4|31179.4|95
1634124600000|2021-10-13 11:30:00|31229.4|31189.4|31256.3|31216.3|31256.3|31216.3|31229.4|31189.4|246
1634124900000|2021-10-13 11:35:00|31266.3|31226.3|31283.1|31243.1|31283.1|31243.1|31266.3|31226.3|52
1634125200000|2021-10-13 11:40:00|31286.3|31246.3|31299.9|31259.9|31303.1|31263.1|31286.3|31246.3|41
1634125500000|2021-10-13 11:45:00|31298.1|31258.1|31296.3|31256.3|31298.1|31258.1|31293.1|31253.1|35
1634125800000|2021-10-13 11:50:00|31306.3|31266.3|31296.3|31256.3|31306.3|31266.3|31296.3|31256.3|24
1634126100000|2021-10-13 11:55:00|31299.9|31259.9|31286.3|31246.3|31306.3|31266.3|31286.3|31246.3|76
1634126400000|2021-10-13 12:00:00|31283.1|31243.1|31283.1|31243.1|31299.9|31259.9|31283.1|31243.1|43
1634126700000|2021-10-13 12:05:00|31279.9|31239.9|31289.9|31249.9|31293.1|31253.1|31279.9|31239.9|9
1634127000000|2021-10-13 12:10:00|31293.1|31253.1|31266.3|31226.3|31296.3|31256.3|31263.1|31223.1|66
1634127300000|2021-10-13 12:15:00|31263.1|31223.1|31299.9|31259.9|31303.1|31263.1|31263.1|31223.1|66
1634127600000|2021-10-13 12:20:00|31296.3|31256.3|31296.3|31256.3|31299.9|31259.9|31273.1|31233.1|48
1634127900000|2021-10-13 12:25:00|31298.1|31258.1|31306.3|31266.3|31306.3|31266.3|31296.3|31256.3|46
1634128200000|2021-10-13 12:30:00|31299.9|31259.9|31309.9|31269.9|31313.1|31273.1|31298.1|31258.1|54
1634128500000|2021-10-13 12:35:00|31313.1|31273.1|31359.9|31319.9|31363.1|31323.1|31309.9|31269.9|109
1634128800000|2021-10-13 12:40:00|31356.3|31316.3|31370|31330|31388.1|31348.1|31333.1|31293.1|156
1634131800000|2021-10-13 13:30:00|31376.4|31336.4|31393.2|31353.2|31410|31370|31348.2|31308.2|1149
1634132100000|2021-10-13 13:35:00|31396.4|31356.4|31380|31340|31403.2|31363.2|31343.2|31303.2|511
1634132400000|2021-10-13 13:40:00|31383.2|31343.2|31340|31300|31390|31350|31310|31270|606
1634132700000|2021-10-13 13:45:00|31343.2|31303.2|31373.2|31333.2|31386.4|31346.4|31303.2|31263.2|521
1634133000000|2021-10-13 13:50:00|31370|31330|31383.2|31343.2|31393.2|31353.2|31333.2|31293.2|307
1634133300000|2021-10-13 13:55:00|31381.4|31341.4|31333.2|31293.2|31450|31410|31328.2|31288.2|643
1634133600000|2021-10-13 14:00:00|31326.4|31286.4|31326.8|31286.8|31366.8|31326.8|31320|31280|584
1634133900000|2021-10-13 14:05:00|31323.6|31283.6|31300|31260|31346.8|31306.8|31300|31260|229
1634134200000|2021-10-13 14:10:00|31303.6|31263.6|31226.8|31186.8|31306.8|31266.8|31223.7|31183.7|720
1634134500000|2021-10-13 14:15:00|31228.7|31188.7|31210|31170|31260|31220|31210|31170|1105
1634134800000|2021-10-13 14:20:00|31203.2|31163.2|31210.1|31170.1|31213.2|31173.2|31173.2|31133.2|714
1634135100000|2021-10-13 14:25:00|31213.2|31173.2|31183.3|31143.3|31213.3|31173.3|31166.4|31126.4|334
1634135400000|2021-10-13 14:30:00|31180.1|31140.1|31140.1|31100.1|31183.3|31143.3|31140.1|31100.1|432
1634135700000|2021-10-13 14:35:00|31133.7|31093.7|31123.3|31083.3|31143.3|31103.3|31113.3|31073.3|913
1634136000000|2021-10-13 14:40:00|31125.1|31085.1|31140.1|31100.1|31140.1|31100.1|31110.1|31070.1|419
1634136300000|2021-10-13 14:45:00|31133.7|31093.7|31163.3|31123.3|31166.5|31126.5|31113.3|31073.3|652
1634136600000|2021-10-13 14:50:00|31166.5|31126.5|31183.3|31143.3|31196.5|31156.5|31153.3|31113.3|368
1634136900000|2021-10-13 14:55:00|31178.3|31138.3|31118.3|31078.3|31178.3|31138.3|31096.5|31056.5|600
1634137200000|2021-10-13 15:00:00|31120.1|31080.1|31086.5|31046.5|31148.3|31108.3|31073.3|31033.3|285
1634137500000|2021-10-13 15:05:00|31083.3|31043.3|31126.5|31086.5|31176.5|31136.5|31076.5|31036.5|361
1634137800000|2021-10-13 15:10:00|31128.3|31088.3|31210.1|31170.1|31213.3|31173.3|31116.5|31076.5|244
1634138100000|2021-10-13 15:15:00|31200.1|31160.1|31186.5|31146.5|31243.3|31203.3|31186.5|31146.5|273
1634138400000|2021-10-13 15:20:00|31183.3|31143.3|31256.5|31216.5|31261.5|31221.5|31173.3|31133.3|236
1634138700000|2021-10-13 15:25:00|31251.5|31211.5|31246.5|31206.5|31266.5|31226.5|31226.5|31186.5|206
1634139000000|2021-10-13 15:30:00|31243.3|31203.3|31216.5|31176.5|31256.5|31216.5|31206.5|31166.5|170
1634139300000|2021-10-13 15:35:00|31223.3|31183.3|31283.3|31243.3|31283.3|31243.3|31206.5|31166.5|169
1634139600000|2021-10-13 15:40:00|31276.5|31236.5|31383.3|31343.3|31413.3|31373.3|31276.5|31236.5|424
1634139900000|2021-10-13 15:45:00|31381.5|31341.5|31443.3|31403.3|31453.3|31413.3|31366.5|31326.5|315
1634140200000|2021-10-13 15:50:00|31456.5|31416.5|31503.3|31463.3|31523.3|31483.3|31446.5|31406.5|493
1634140500000|2021-10-13 15:55:00|31501.5|31461.5|31473.3|31433.3|31501.5|31461.5|31416.5|31376.5|667
1634140800000|2021-10-13 16:00:00|31470.1|31430.1|31396.6|31356.6|31473.3|31433.3|31370.2|31330.2|518
1634141100000|2021-10-13 16:05:00|31391.6|31351.6|31346.6|31306.6|31416.6|31376.6|31345.2|31305.2|415
1634141400000|2021-10-13 16:10:00|31343.4|31303.4|31270.2|31230.2|31353.4|31313.4|31270.2|31230.2|227
1634141700000|2021-10-13 16:15:00|31273.4|31233.4|31309.8|31269.8|31333|31293|31270.2|31230.2|173
1634142000000|2021-10-13 16:20:00|31306.6|31266.6|31306.6|31266.6|31316.6|31276.6|31296.6|31256.6|136
1634142300000|2021-10-13 16:25:00|31299.8|31259.8|31306.6|31266.6|31336.6|31296.6|31296.6|31256.6|134
1634142600000|2021-10-13 16:30:00|31316.6|31276.6|31359.8|31319.8|31363|31323|31316.6|31276.6|229
1634142900000|2021-10-13 16:35:00|31369.8|31329.8|31429.8|31389.8|31436.6|31396.6|31364.8|31324.8|241
1634143200000|2021-10-13 16:40:00|31433|31393|31439.8|31399.8|31446.6|31406.6|31414.8|31374.8|221
1634143500000|2021-10-13 16:45:00|31429.8|31389.8|31369.8|31329.8|31439.8|31399.8|31356.6|31316.6|246
1634143800000|2021-10-13 16:50:00|31373|31333|31343|31303|31379.8|31339.8|31329.8|31289.8|166
1634144100000|2021-10-13 16:55:00|31344.8|31304.8|31356.6|31316.6|31363|31323|31333|31293|90
1634144400000|2021-10-13 17:00:00|31354.8|31314.8|31286.6|31246.6|31356.6|31316.6|31283|31243|150
1634144700000|2021-10-13 17:05:00|31289.8|31249.8|31276.6|31236.6|31293|31253|31273|31233|160
1634145000000|2021-10-13 17:10:00|31266.6|31226.6|31299.8|31259.8|31309.8|31269.8|31259.8|31219.8|172
1634145300000|2021-10-13 17:15:00|31301.6|31261.6|31266.6|31226.6|31306.6|31266.6|31246.6|31206.6|203
1634145600000|2021-10-13 17:20:00|31264.8|31224.8|31243|31203|31276.6|31236.6|31243|31203|265
1634145900000|2021-10-13 17:25:00|31239.8|31199.8|31221.6|31181.6|31243|31203|31209.8|31169.8|246
1634146200000|2021-10-13 17:30:00|31219.8|31179.8|31226.6|31186.6|31229.8|31189.8|31209.8|31169.8|235
1634146500000|2021-10-13 17:35:00|31229.8|31189.8|31256.7|31216.7|31271.7|31231.7|31189.9|31149.9|349
1634146800000|2021-10-13 17:40:00|31249.9|31209.9|31256.7|31216.7|31276.7|31236.7|31236.7|31196.7|242
1634147100000|2021-10-13 17:45:00|31261.7|31221.7|31226.3|31186.3|31273.5|31233.5|31223.1|31183.1|402
1634147400000|2021-10-13 17:50:00|31233.1|31193.1|31216.3|31176.3|31233.1|31193.1|31201.3|31161.3|334
1634147700000|2021-10-13 17:55:00|31219.5|31179.5|31266.3|31226.3|31276.3|31236.3|31219.5|31179.5|393
1634148000000|2021-10-13 18:00:00|31276.3|31236.3|31321.3|31281.3|31334.5|31294.5|31276.3|31236.3|338
1634148300000|2021-10-13 18:05:00|31323.1|31283.1|31322.7|31282.7|31356.3|31316.3|31266.3|31226.3|866
1634148600000|2021-10-13 18:10:00|31329.5|31289.5|31306.3|31266.3|31360.9|31320.9|31303.1|31263.1|2584
1634148900000|2021-10-13 18:15:00|31303.1|31263.1|31346.3|31306.3|31366.3|31326.3|31303.1|31263.1|1913
1634169600000|2021-10-14 00:00:00|31336.7|31296.7|31329.9|31289.9|31366.7|31326.7|31326.7|31286.7|132
1634169900000|2021-10-14 00:05:00|31326.7|31286.7|31344.9|31304.9|31346.7|31306.7|31326.7|31286.7|54
1634170200000|2021-10-14 00:10:00|31339.9|31299.9|31349.9|31309.9|31356.7|31316.7|31336.7|31296.7|51
1634170500000|2021-10-14 00:15:00|31354.9|31314.9|31339.9|31299.9|31356.7|31316.7|31339.9|31299.9|18
1634170800000|2021-10-14 00:20:00|31344.9|31304.9|31339.9|31299.9|31349.9|31309.9|31339.9|31299.9|12
1634171100000|2021-10-14 00:25:00|31346.7|31306.7|31376.7|31336.7|31379.9|31339.9|31346.7|31306.7|65
1634171400000|2021-10-14 00:30:00|31379.9|31339.9|31379.9|31339.9|31396.7|31356.7|31376.7|31336.7|38
1634171700000|2021-10-14 00:35:00|31376.7|31336.7|31386.7|31346.7|31390|31350|31376.7|31336.7|33
1634172000000|2021-10-14 00:40:00|31390|31350|31376.7|31336.7|31390|31350|31376.7|31336.7|14
1634172300000|2021-10-14 00:45:00|31380|31340|31360|31320|31380|31340|31356.8|31316.8|17
1634172600000|2021-10-14 00:50:00|31356.8|31316.8|31350|31310|31356.8|31316.8|31350|31310|6
1634172900000|2021-10-14 00:55:00|31340|31300|31345|31305|31346.8|31306.8|31340|31300|16
1634173200000|2021-10-14 01:00:00|31343.2|31303.2|31315|31275|31343.2|31303.2|31300|31260|34
1634173500000|2021-10-14 01:05:00|31316.8|31276.8|31325|31285|31336.8|31296.8|31316.8|31276.8|14
1634173800000|2021-10-14 01:10:00|31326.8|31286.8|31286.8|31246.8|31326.8|31286.8|31286.8|31246.8|8
1634174100000|2021-10-14 01:15:00|31290|31250|31286.8|31246.8|31310|31270|31285|31245|9
1634174400000|2021-10-14 01:20:00|31291.8|31251.8|31275|31235|31291.8|31251.8|31275|31235|13
1634174700000|2021-10-14 01:25:00|31280|31240|31286.8|31246.8|31290|31250|31275|31235|20
1634175000000|2021-10-14 01:30:00|31285|31245|31295|31255|31295|31255|31285|31245|9
1634175300000|2021-10-14 01:35:00|31293.2|31253.2|31300|31260|31306.8|31266.8|31285|31245|5
1634175600000|2021-10-14 01:40:00|31305|31265|31336.8|31296.8|31340|31300|31305|31265|44
1634175900000|2021-10-14 01:45:00|31341.8|31301.8|31355|31315|31370|31330|31341.8|31301.8|18
1634176200000|2021-10-14 01:50:00|31356.8|31316.8|31356.8|31316.8|31360|31320|31346.8|31306.8|22
1634176500000|2021-10-14 01:55:00|31360|31320|31395.1|31355.1|31396.8|31356.8|31360|31320|28
1634176800000|2021-10-14 02:00:00|31393.3|31353.3|31406.8|31366.8|31416.8|31376.8|31385.1|31345.1|23
1634177100000|2021-10-14 02:05:00|31400.1|31360.1|31410.1|31370.1|31416.8|31376.8|31390.1|31350.1|25
1634177400000|2021-10-14 02:10:00|31415.1|31375.1|31451.9|31411.9|31460.1|31420.1|31410.1|31370.1|59
1634177700000|2021-10-14 02:15:00|31450.1|31410.1|31476.9|31436.9|31476.9|31436.9|31450.1|31410.1|60
1634178000000|2021-10-14 02:20:00|31483.6|31443.6|31466.9|31426.9|31486.9|31446.9|31466.9|31426.9|41
1634178300000|2021-10-14 02:25:00|31465.1|31425.1|31450.1|31410.1|31466.9|31426.9|31450.1|31410.1|15
1634178600000|2021-10-14 02:30:00|31451.9|31411.9|31446.9|31406.9|31456.9|31416.9|31446.9|31406.9|12
1634178900000|2021-10-14 02:35:00|31450.1|31410.1|31446.9|31406.9|31451.9|31411.9|31440.1|31400.1|11
1634179200000|2021-10-14 02:40:00|31445.1|31405.1|31445.1|31405.1|31446.9|31406.9|31436.9|31396.9|6
1634179500000|2021-10-14 02:45:00|31446.9|31406.9|31430.1|31390.1|31446.9|31406.9|31426.9|31386.9|2
1634179800000|2021-10-14 02:50:00|31426.9|31386.9|31416.9|31376.9|31440.1|31400.1|31416.9|31376.9|6
1634180100000|2021-10-14 02:55:00|31420.1|31380.1|31426.9|31386.9|31445.1|31405.1|31416.9|31376.9|11
1634180400000|2021-10-14 03:00:00|31430.1|31390.1|31426.9|31386.9|31430.1|31390.1|31426.9|31386.9|0
1634180700000|2021-10-14 03:05:00|31430.1|31390.1|31430.1|31390.1|31430.1|31390.1|31426.9|31386.9|2
1634181000000|2021-10-14 03:10:00|31426.9|31386.9|31426.9|31386.9|31446.9|31406.9|31426.9|31386.9|12
1634181300000|2021-10-14 03:15:00|31430.1|31390.1|31451.9|31411.9|31451.9|31411.9|31426.9|31386.9|18
1634181600000|2021-10-14 03:20:00|31448.7|31408.7|31445.2|31405.2|31448.7|31408.7|31441.9|31401.9|6
1634181900000|2021-10-14 03:25:00|31446.9|31406.9|31426.9|31386.9|31446.9|31406.9|31426.9|31386.9|3
1634182200000|2021-10-14 03:30:00|31430.2|31390.2|31430.2|31390.2|31435.2|31395.2|31426.9|31386.9|0
1634183100000|2021-10-14 03:45:00|31427|31387|31427|31387|31427|31387|31427|31387|0
1634183400000|2021-10-14 03:50:00|31420.2|31380.2|31420.2|31380.2|31422|31382|31420.2|31380.2|0
1634183700000|2021-10-14 03:55:00|31417|31377|31417|31377|31417|31377|31413.8|31373.8|0
1634184000000|2021-10-14 04:00:00|31413.8|31373.8|31410.2|31370.2|31417|31377|31410.2|31370.2|4
1634184300000|2021-10-14 04:05:00|||||||||1
1634185200000|2021-10-14 04:20:00|31407|31367|31410.2|31370.2|31410.2|31370.2|31407|31367|0
1634185500000|2021-10-14 04:25:00|31407|31367|31407|31367|31407|31367|31403.8|31363.8|6
1634185800000|2021-10-14 04:30:00|||||||||1
1634186100000|2021-10-14 04:35:00|31402|31362|31397|31357|31402|31362|31390.2|31350.2|6
1634186400000|2021-10-14 04:40:00|31393.8|31353.8|31392|31352|31393.8|31353.8|31392|31352|3
1634186700000|2021-10-14 04:45:00|31393.8|31353.8|31397|31357|31397|31357|31392|31352|1
1634187000000|2021-10-14 04:50:00|||||||||1
1634187300000|2021-10-14 04:55:00|||||||||1
1634187600000|2021-10-14 05:00:00|||||||||2
1634187900000|2021-10-14 05:05:00|31397.1|31357.1|31397.1|31357.1|31397.1|31357.1|31393.8|31353.8|1
1634188200000|2021-10-14 05:10:00|||||||||2
1634188500000|2021-10-14 05:15:00|31393.8|31353.8|31397.1|31357.1|31397.1|31357.1|31393.8|31353.8|0
1634188800000|2021-10-14 05:20:00|||||||||6
1634189100000|2021-10-14 05:25:00|31390.3|31350.3|31383.9|31343.9|31390.3|31350.3|31383.9|31343.9|6
1634189400000|2021-10-14 05:30:00|31387.1|31347.1|31417.1|31377.1|31417.1|31377.1|31383.9|31343.9|14
1634189700000|2021-10-14 05:35:00|31418.9|31378.9|31407.1|31367.1|31418.9|31378.9|31403.9|31363.9|11
1634190000000|2021-10-14 05:40:00|31403.9|31363.9|31397.1|31357.1|31403.9|31363.9|31393.9|31353.9|18
1634190300000|2021-10-14 05:45:00|31393.9|31353.9|31397.1|31357.1|31397.1|31357.1|31393.9|31353.9|6
1634190600000|2021-10-14 05:50:00|31398.9|31358.9|31407.1|31367.1|31407.1|31367.1|31397.1|31357.1|7
1634190900000|2021-10-14 05:55:00|31397.1|31357.1|31408.9|31368.9|31413.9|31373.9|31397.1|31357.1|22
1634191200000|2021-10-14 06:00:00|31407.1|31367.1|31397.1|31357.1|31408.9|31368.9|31397.1|31357.1|6
1634191500000|2021-10-14 06:05:00|31393.9|31353.9|31397.1|31357.1|31403.9|31363.9|31387.1|31347.1|43
1634191800000|2021-10-14 06:10:00|31387.1|31347.1|31407.1|31367.1|31427.1|31387.1|31383.9|31343.9|78
1634192100000|2021-10-14 06:15:00|31403.9|31363.9|31423.9|31383.9|31423.9|31383.9|31400.4|31360.4|37
1634192400000|2021-10-14 06:20:00|31427.1|31387.1|31430.7|31390.7|31430.7|31390.7|31415.7|31375.7|103
1634192700000|2021-10-14 06:25:00|31435.7|31395.7|31425.7|31385.7|31442.5|31402.5|31425.7|31385.7|12
1634193000000|2021-10-14 06:30:00|31423.9|31383.9|31420.7|31380.7|31430.7|31390.7|31420.7|31380.7|8
1634193300000|2021-10-14 06:35:00|31423.9|31383.9|31430.7|31390.7|31435.7|31395.7|31420.7|31380.7|10
1634193600000|2021-10-14 06:40:00|31437.5|31397.5|31480.7|31440.7|31490.7|31450.7|31437.5|31397.5|353
1634193900000|2021-10-14 06:45:00|31485.7|31445.7|31440.7|31400.7|31485.7|31445.7|31440.7|31400.7|20
1634194200000|2021-10-14 06:50:00|31443.9|31403.9|31467.5|31427.5|31470.7|31430.7|31443.9|31403.9|12
1634194500000|2021-10-14 06:55:00|31474|31434|31490.7|31450.7|31500.7|31460.7|31474|31434|1245
1634194800000|2021-10-14 07:00:00|31494|31454|31450.7|31410.7|31494|31454|31430.7|31390.7|156
1634195100000|2021-10-14 07:05:00|31440.7|31400.7|31440.7|31400.7|31440.7|31400.7|31427.5|31387.5|26
1634195400000|2021-10-14 07:10:00|31434|31394|31440.8|31400.8|31450.7|31410.7|31430.7|31390.7|77
1634195700000|2021-10-14 07:15:00|31434|31394|31430.8|31390.8|31440.8|31400.8|31417.5|31377.5|45
1634196000000|2021-10-14 07:20:00|31427.5|31387.5|31400.8|31360.8|31430.8|31390.8|31397.5|31357.5|38
1634196300000|2021-10-14 07:25:00|31397.5|31357.5|31360.8|31320.8|31400.8|31360.8|31360.8|31320.8|56
1634196600000|2021-10-14 07:30:00|31367.5|31327.5|31390.8|31350.8|31400.8|31360.8|31367.5|31327.5|33
1634196900000|2021-10-14 07:35:00|31380.8|31340.8|31360.8|31320.8|31380.8|31340.8|31360.8|31320.8|15
1634197200000|2021-10-14 07:40:00|31377.6|31337.6|31347.6|31307.6|31377.6|31337.6|31347.6|31307.6|60
1634197500000|2021-10-14 07:45:00|31350.8|31310.8|31347.6|31307.6|31350.8|31310.8|31325.8|31285.8|43
1634197800000|2021-10-14 07:50:00|31345.8|31305.8|31340.8|31300.8|31345.8|31305.8|31340.8|31300.8|3
1634198100000|2021-10-14 07:55:00|31344|31304|31340.8|31300.8|31344|31304|31334|31294|18
1634198400000|2021-10-14 08:00:00|31334|31294|31330.8|31290.8|31334|31294|31325.8|31285.8|7
1634198700000|2021-10-14 08:05:00|31325.8|31285.8|31345.8|31305.8|31350.8|31310.8|31324|31284|98
1634199000000|2021-10-14 08:10:00|31347.6|31307.6|31330.8|31290.8|31350.8|31310.8|31327.6|31287.6|18
1634199300000|2021-10-14 08:15:00|31327.6|31287.6|31340.8|31300.8|31349|31309|31325.8|31285.8|22
1634199600000|2021-10-14 08:20:00|31335.8|31295.8|31335.8|31295.8|31340.8|31300.8|31335.8|31295.8|8
1634199900000|2021-10-14 08:25:00|31334.1|31294.1|31330.8|31290.8|31340.8|31300.8|31330.8|31290.8|8
1634200200000|2021-10-14 08:30:00|31327.6|31287.6|31317.6|31277.6|31330.8|31290.8|31317.6|31277.6|36
1634200500000|2021-10-14 08:35:00|31320.8|31280.8|31310.8|31270.8|31324.1|31284.1|31304.1|31264.1|34
1634200800000|2021-10-14 08:40:00|31314.1|31274.1|31330.9|31290.9|31334.1|31294.1|31310.8|31270.8|44
1634201100000|2021-10-14 08:45:00|31334.1|31294.1|31310.9|31270.9|31334.1|31294.1|31304.1|31264.1|38
1634201400000|2021-10-14 08:50:00|31314.1|31274.1|31315.9|31275.9|31324.1|31284.1|31310.9|31270.9|11
1634201700000|2021-10-14 08:55:00|31310.9|31270.9|31315.9|31275.9|31315.9|31275.9|31304.1|31264.1|26
1634202000000|2021-10-14 09:00:00|31314.1|31274.1|31320.9|31280.9|31325.9|31285.9|31310.9|31270.9|21
1634202300000|2021-10-14 09:05:00|31324.1|31284.1|31310.9|31270.9|31324.1|31284.1|31310.9|31270.9|28
1634202600000|2021-10-14 09:10:00|31314.1|31274.1|31324.1|31284.1|31330.9|31290.9|31310.9|31270.9|24
1634202900000|2021-10-14 09:15:00|31320.9|31280.9|31314.1|31274.1|31324.1|31284.1|31314.1|31274.1|3
1634203200000|2021-10-14 09:20:00|31310.9|31270.9|31310.9|31270.9|31314.1|31274.1|31310.9|31270.9|12
1634203500000|2021-10-14 09:25:00|31314.1|31274.1|31304.1|31264.1|31314.1|31274.1|31297.7|31257.7|27
1634203800000|2021-10-14 09:30:00|31300.9|31260.9|31290.9|31250.9|31317.7|31277.7|31289.1|31249.1|51
1634204100000|2021-10-14 09:35:00|31285.9|31245.9|31314.1|31274.1|31314.1|31274.1|31285.9|31245.9|30
1634204400000|2021-10-14 09:40:00|31310.9|31270.9|31310.9|31270.9|31320.9|31280.9|31304.1|31264.1|34
1634204700000|2021-10-14 09:45:00|31305.9|31265.9|31320.9|31280.9|31324.2|31284.2|31304.1|31264.1|14
1634205000000|2021-10-14 09:50:00|31319.2|31279.2|31330.9|31290.9|31330.9|31290.9|31310.9|31270.9|31
1634205300000|2021-10-14 09:55:00|31335.9|31295.9|31377.7|31337.7|31377.7|31337.7|31335.9|31295.9|81
1634205600000|2021-10-14 10:00:00|31384.2|31344.2|31384.2|31344.2|31397.7|31357.7|31377.7|31337.7|30
1634205900000|2021-10-14 10:05:00|31380.9|31340.9|31425.9|31385.9|31435.9|31395.9|31377.7|31337.7|29
1634206200000|2021-10-14 10:10:00|31427.7|31387.7|31440.9|31400.9|31470.9|31430.9|31425.9|31385.9|123
1634206500000|2021-10-14 10:15:00|31430.9|31390.9|31411|31371|31430.9|31390.9|31411|31371|14
1634206800000|2021-10-14 10:20:00|31407.7|31367.7|31381|31341|31407.7|31367.7|31377.7|31337.7|46
1634207100000|2021-10-14 10:25:00|31384.2|31344.2|31361|31321|31384.2|31344.2|31354.2|31314.2|59
1634207400000|2021-10-14 10:30:00|31364.2|31324.2|31374.2|31334.2|31384.2|31344.2|31361|31321|22
1634207700000|2021-10-14 10:35:00|31381|31341|31381|31341|31387.7|31347.7|31364.2|31324.2|31
1634208000000|2021-10-14 10:40:00|31384.2|31344.2|31381|31341|31386|31346|31371|31331|39
1634208300000|2021-10-14 10:45:00|31384.2|31344.2|31384.2|31344.2|31384.2|31344.2|31374.2|31334.2|6
1634208600000|2021-10-14 10:50:00|31394.2|31354.2|31427.8|31387.8|31427.8|31387.8|31391|31351|97
1634208900000|2021-10-14 10:55:00|31434.5|31394.5|31404.2|31364.2|31437.8|31397.8|31401|31361|37
1634209200000|2021-10-14 11:00:00|31401|31361|31444.2|31404.2|31444.2|31404.2|31401|31361|70
1634209500000|2021-10-14 11:05:00|31441|31401|31484.2|31444.2|31484.2|31444.2|31441|31401|84
1634209800000|2021-10-14 11:10:00|31491|31451|31507.8|31467.8|31521|31481|31491|31451|45
1634210100000|2021-10-14 11:15:00|31511|31471|31517.8|31477.8|31521|31481|31497.8|31457.8|31
1634210400000|2021-10-14 11:20:00|31514.6|31474.6|31497.8|31457.8|31517.8|31477.8|31497.8|31457.8|56
1634210700000|2021-10-14 11:25:00|31504.3|31464.3|31514.3|31474.3|31524.3|31484.3|31497.8|31457.8|85
1634211000000|2021-10-14 11:30:00|31511|31471|31524.3|31484.3|31524.3|31484.3|31497.8|31457.8|30
1634211300000|2021-10-14 11:35:00|31521|31481|31557.8|31517.8|31571|31531|31521|31481|160
1634211600000|2021-10-14 11:40:00|31554.3|31514.3|31521|31481|31554.3|31514.3|31517.8|31477.8|51
1634211900000|2021-10-14 11:45:00|31517.8|31477.8|31551.1|31511.1|31559.3|31519.3|31517.8|31477.8|37
1634212200000|2021-10-14 11:50:00|31554.3|31514.3|31541.1|31501.1|31554.3|31514.3|31537.8|31497.8|62
1634212500000|2021-10-14 11:55:00|31537.8|31497.8|31531.1|31491.1|31537.8|31497.8|31524.3|31484.3|29
1634212800000|2021-10-14 12:00:00|31539.3|31499.3|31497.8|31457.8|31544.3|31504.3|31497.8|31457.8|80
1634213100000|2021-10-14 12:05:00|31501.1|31461.1|31497.8|31457.8|31521.1|31481.1|31497.8|31457.8|94
1634213400000|2021-10-14 12:10:00|31491.1|31451.1|31487.8|31447.8|31501.1|31461.1|31476.1|31436.1|51
1634213700000|2021-10-14 12:15:00|31491.1|31451.1|31511.1|31471.1|31522.9|31482.9|31484.3|31444.3|121
1634214000000|2021-10-14 12:20:00|31514.3|31474.3|31512.9|31472.9|31517.9|31477.9|31492.9|31452.9|48
1634214300000|2021-10-14 12:25:00|31516.1|31476.1|31587.9|31547.9|31612.9|31572.9|31512.9|31472.9|134
1634214600000|2021-10-14 12:30:00|31591.4|31551.4|31607.9|31567.9|31617.9|31577.9|31572.9|31532.9|180
1634214900000|2021-10-14 12:35:00|31597.9|31557.9|31562.9|31522.9|31607.9|31567.9|31561.1|31521.1|58
1634215200000|2021-10-14 12:40:00|31557.9|31517.9|31666.1|31626.1|31669.3|31629.3|31547.9|31507.9|570
1634218200000|2021-10-14 13:30:00|31571.5|31531.5|31587.9|31547.9|31611.2|31571.2|31407.9|31367.9|1602
1634218500000|2021-10-14 13:35:00|31597.9|31557.9|31514.7|31474.7|31597.9|31557.9|31477.9|31437.9|377
1634218800000|2021-10-14 13:40:00|31517.9|31477.9|31492.9|31452.9|31537.9|31497.9|31487.9|31447.9|364
1634219100000|2021-10-14 13:45:00|31487.9|31447.9|31448|31408|31522.9|31482.9|31447.9|31407.9|285
1634219400000|2021-10-14 13:50:00|31449.7|31409.7|31471.5|31431.5|31491.5|31451.5|31434.7|31394.7|362
1634219700000|2021-10-14 13:55:00|31474.7|31434.7|31514.7|31474.7|31529.7|31489.7|31471.5|31431.5|272
1634220000000|2021-10-14 14:00:00|31513|31473|31429.7|31389.7|31518|31478|31418|31378|355
1634220300000|2021-10-14 14:05:00|31431.5|31391.5|31461.5|31421.5|31461.5|31421.5|31414.7|31374.7|278
1634220600000|2021-10-14 14:10:00|31464.7|31424.7|31539.7|31499.7|31551.5|31511.5|31444.7|31404.7|350
1634220900000|2021-10-14 14:15:00|31541.5|31501.5|31554.7|31514.7|31574.7|31534.7|31534.7|31494.7|382
1634221200000|2021-10-14 14:20:00|31558|31518|31524.8|31484.8|31564.7|31524.7|31484.7|31444.7|274
1634221500000|2021-10-14 14:25:00|31521.5|31481.5|31561.5|31521.5|31579.8|31539.8|31521.5|31481.5|194
1634221800000|2021-10-14 14:30:00|31564.8|31524.8|31528|31488|31581.5|31541.5|31498|31458|264
1634222100000|2021-10-14 14:35:00|31529.8|31489.8|31484.8|31444.8|31529.8|31489.8|31484.8|31444.8|203
1634222400000|2021-10-14 14:40:00|31488|31448|31524.8|31484.8|31534.8|31494.8|31474.8|31434.8|280
1634222700000|2021-10-14 14:45:00|31521.5|31481.5|31464.8|31424.8|31531.5|31491.5|31454.8|31414.8|159
1634223000000|2021-10-14 14:50:00|31468|31428|31488|31448|31498|31458|31464.8|31424.8|310
1634223300000|2021-10-14 14:55:00|31484.8|31444.8|31441.6|31401.6|31488|31448|31441.5|31401.5|245
1634223600000|2021-10-14 15:00:00|31439.8|31399.8|31421.6|31381.6|31461.6|31421.6|31408|31368|200
1634223900000|2021-10-14 15:05:00|31419.8|31379.8|31431.6|31391.6|31438|31398|31419.8|31379.8|136
1634224200000|2021-10-14 15:10:00|31429.8|31389.8|31408|31368|31431.6|31391.6|31391.6|31351.6|253
1634224500000|2021-10-14 15:15:00|31409.8|31369.8|31441.6|31401.6|31448|31408|31409.8|31369.8|219
1634224800000|2021-10-14 15:20:00|31444.8|31404.8|31494.8|31454.8|31498.1|31458.1|31444.8|31404.8|353
1634225100000|2021-10-14 15:25:00|31493.1|31453.1|31444.8|31404.8|31493.1|31453.1|31434.8|31394.8|180
1634225400000|2021-10-14 15:30:00|31448.1|31408.1|31401.6|31361.6|31461.6|31421.6|31391.6|31351.6|208
1634225700000|2021-10-14 15:35:00|31394.8|31354.8|31318.4|31278.4|31394.8|31354.8|31315.1|31275.1|773
1634226000000|2021-10-14 15:40:00|31315.1|31275.1|31258.4|31218.4|31325.1|31285.1|31248.4|31208.4|435
1634226300000|2021-10-14 15:45:00|31251.6|31211.6|31298.4|31258.4|31303.4|31263.4|31225.1|31185.1|630
1634226600000|2021-10-14 15:50:00|31308.4|31268.4|31368.7|31328.7|31368.7|31328.7|31305.1|31265.1|1432
1634226900000|2021-10-14 15:55:00|31378.7|31338.7|31403.7|31363.7|31418.7|31378.7|31368.7|31328.7|257
1634227200000|2021-10-14 16:00:00|31398.7|31358.7|31418.7|31378.7|31428.7|31388.7|31385.4|31345.4|102
1634227500000|2021-10-14 16:05:00|31423.7|31383.7|31478.7|31438.7|31478.7|31438.7|31408.7|31368.7|234
1634227800000|2021-10-14 16:10:00|31475.4|31435.4|31502.2|31462.2|31515.4|31475.4|31475.4|31435.4|313
1634228100000|2021-10-14 16:15:00|31488.7|31448.7|31525.4|31485.4|31525.4|31485.4|31465.4|31425.4|249
1634228400000|2021-10-14 16:20:00|31518.7|31478.7|31585.7|31545.7|31599|31559|31505.4|31465.4|740
1634228700000|2021-10-14 16:25:00|31592.5|31552.5|31587.5|31547.5|31595.7|31555.7|31552.5|31512.5|956
1634229000000|2021-10-14 16:30:00|31585.7|31545.7|31556|31516|31592.5|31552.5|31547.5|31507.5|645
1634229300000|2021-10-14 16:35:00|31559.2|31519.2|31579.3|31539.3|31586|31546|31555.7|31515.7|349
1634229600000|2021-10-14 16:40:00|31584.3|31544.3|31589.3|31549.3|31592.5|31552.5|31566|31526|272
1634229900000|2021-10-14 16:45:00|31586|31546|31599.3|31559.3|31599.3|31559.3|31579.3|31539.3|97
1634230200000|2021-10-14 16:50:00|31596|31556|31622.8|31582.8|31642.8|31602.8|31586|31546|419
1634230500000|2021-10-14 16:55:00|31624.5|31584.5|31582.8|31542.8|31624.5|31584.5|31582.8|31542.8|351
1634230800000|2021-10-14 17:00:00|31586|31546|31609.3|31569.3|31622.8|31582.8|31566|31526|249
1634231100000|2021-10-14 17:05:00|31612.8|31572.8|31552.8|31512.8|31619.3|31579.3|31542.8|31502.8|258
1634231400000|2021-10-14 17:10:00|31546|31506|31509.3|31469.3|31552.8|31512.8|31492.5|31452.5|436
1634231700000|2021-10-14 17:15:00|31499.3|31459.3|31499.3|31459.3|31512.5|31472.5|31499.3|31459.3|90
1634232000000|2021-10-14 17:20:00|31502.5|31462.5|31506|31466|31516|31476|31489.3|31449.3|327
1634232300000|2021-10-14 17:25:00|31502.8|31462.8|31486|31446|31522.8|31482.8|31476|31436|115
1634232600000|2021-10-14 17:30:00|31492.8|31452.8|31516|31476|31522.8|31482.8|31479.3|31439.3|208
1634232900000|2021-10-14 17:35:00|31521|31481|31441.1|31401.1|31526.1|31486.1|31439.3|31399.3|252
1634233200000|2021-10-14 17:40:00|31446.1|31406.1|31489.3|31449.3|31509.3|31469.3|31442.8|31402.8|143
1634233500000|2021-10-14 17:45:00|31486.1|31446.1|31492.8|31452.8|31499.3|31459.3|31476.1|31436.1|167
1634233800000|2021-10-14 17:50:00|31491.1|31451.1|31469.3|31429.3|31496.1|31456.1|31456.1|31416.1|115
1634234100000|2021-10-14 17:55:00|31474.3|31434.3|31492.8|31452.8|31496.1|31456.1|31469.3|31429.3|184
1634234400000|2021-10-14 18:00:00|31496.1|31456.1|31521.1|31481.1|31534.3|31494.3|31496.1|31456.1|273
1634234700000|2021-10-14 18:05:00|31522.8|31482.8|31572.8|31532.8|31586.1|31546.1|31519.3|31479.3|758
1634235000000|2021-10-14 18:10:00|31574.6|31534.6|31492.8|31452.8|31589.6|31549.6|31466.1|31426.1|2387
1634235300000|2021-10-14 18:15:00|31502.8|31462.8|31541.1|31501.1|31572.8|31532.8|31502.8|31462.8|676
1634256000000|2021-10-15 00:00:00|31499.8|31459.8|31493.1|31453.1|31536.6|31496.6|31469.8|31429.8|206
1634256300000|2021-10-15 00:05:00|31489.8|31449.8|31524.8|31484.8|31529.8|31489.8|31489.8|31449.8|116
1634256600000|2021-10-15 00:10:00|31523.1|31483.1|31549.8|31509.8|31554.8|31514.8|31519.8|31479.8|52
1634256900000|2021-10-15 00:15:00|31539.8|31499.8|31529.8|31489.8|31539.8|31499.8|31529.8|31489.8|199
1634257200000|2021-10-15 00:20:00|31514.8|31474.8|31489.8|31449.8|31514.8|31474.8|31489.8|31449.8|55
1634257500000|2021-10-15 00:25:00|31493.1|31453.1|31499.8|31459.8|31506.6|31466.6|31493.1|31453.1|5
1634257800000|2021-10-15 00:30:00|31504.8|31464.8|31489.8|31449.8|31504.8|31464.8|31479.8|31439.8|14
1634258100000|2021-10-15 00:35:00|31484.8|31444.8|31488.1|31448.1|31488.1|31448.1|31483.1|31443.1|3
1634258400000|2021-10-15 00:40:00|31489.8|31449.8|31491.6|31451.6|31496.6|31456.6|31489.8|31449.8|31
1634258700000|2021-10-15 00:45:00|31489.8|31449.8|31494.8|31454.8|31496.6|31456.6|31479.8|31439.8|24
1634259000000|2021-10-15 00:50:00|31496.6|31456.6|31499.9|31459.9|31499.9|31459.9|31493.1|31453.1|4
1634259300000|2021-10-15 00:55:00|||||||||3
1634259600000|2021-10-15 01:00:00|31504.9|31464.9|31509.9|31469.9|31519.9|31479.9|31493.1|31453.1|30
1634259900000|2021-10-15 01:05:00|31504.9|31464.9|31489.9|31449.9|31506.6|31466.6|31484.9|31444.9|28
1634260200000|2021-10-15 01:10:00|31493.1|31453.1|31511.6|31471.6|31511.6|31471.6|31489.9|31449.9|16
1634260500000|2021-10-15 01:15:00|31509.9|31469.9|31486.6|31446.6|31511.6|31471.6|31486.6|31446.6|24
1634260800000|2021-10-15 01:20:00|31489.9|31449.9|31489.9|31449.9|31494.9|31454.9|31484.9|31444.9|16
1634261100000|2021-10-15 01:25:00|31491.6|31451.6|31501.6|31461.6|31506.6|31466.6|31489.9|31449.9|9
1634261400000|2021-10-15 01:30:00|31499.9|31459.9|31531.6|31491.6|31536.6|31496.6|31499.9|31459.9|32
1634261700000|2021-10-15 01:35:00|31533.4|31493.4|31536.6|31496.6|31546.6|31506.6|31531.6|31491.6|10
1634262000000|2021-10-15 01:40:00|31546.6|31506.6|31546.6|31506.6|31546.6|31506.6|31536.6|31496.6|24
1634262300000|2021-10-15 01:45:00|31541.6|31501.6|31539.9|31499.9|31541.6|31501.6|31536.6|31496.6|21
1634262600000|2021-10-15 01:50:00|31536.6|31496.6|31536.6|31496.6|31539.9|31499.9|31529.9|31489.9|16
1634262900000|2021-10-15 01:55:00|31539.9|31499.9|31529.9|31489.9|31539.9|31499.9|31519.9|31479.9|10
1634263200000|2021-10-15 02:00:00|31526.6|31486.6|31539.9|31499.9|31539.9|31499.9|31524.9|31484.9|64
1634263500000|2021-10-15 02:05:00|31538.2|31498.2|31539.9|31499.9|31539.9|31499.9|31533.2|31493.2|14
1634263800000|2021-10-15 02:10:00|31543.2|31503.2|31529.9|31489.9|31544.9|31504.9|31529.9|31489.9|8
1634264100000|2021-10-15 02:15:00|31524.9|31484.9|31504.9|31464.9|31524.9|31484.9|31503.2|31463.2|11
1634264400000|2021-10-15 02:20:00|31494.9|31454.9|31483.2|31443.2|31494.9|31454.9|31483.2|31443.2|44
1634264700000|2021-10-15 02:25:00|31479.9|31439.9|31483.2|31443.2|31483.2|31443.2|31479.9|31439.9|8
1634265000000|2021-10-15 02:30:00|31486.7|31446.7|31499.9|31459.9|31499.9|31459.9|31486.7|31446.7|20
1634265300000|2021-10-15 02:35:00|31494.9|31454.9|31478.2|31438.2|31494.9|31454.9|31474.9|31434.9|23
1634265600000|2021-10-15 02:40:00|31479.9|31439.9|31469.9|31429.9|31479.9|31439.9|31469.9|31429.9|30
1634265900000|2021-10-15 02:45:00|31479.9|31439.9|31459.9|31419.9|31479.9|31439.9|31456.7|31416.7|35
1634266200000|2021-10-15 02:50:00|31456.7|31416.7|31469.9|31429.9|31483.2|31443.2|31456.7|31416.7|55
1634266500000|2021-10-15 02:55:00|31464.9|31424.9|31469.9|31429.9|31469.9|31429.9|31464.9|31424.9|5
1634266800000|2021-10-15 03:00:00|31479.9|31439.9|31479.9|31439.9|31479.9|31439.9|31476.7|31436.7|1
1634267100000|2021-10-15 03:05:00|31478.2|31438.2|31466.7|31426.7|31479.9|31439.9|31459.9|31419.9|6
1634267400000|2021-10-15 03:10:00|31473.2|31433.2|31499.9|31459.9|31503.2|31463.2|31469.9|31429.9|28
1634267700000|2021-10-15 03:15:00|31503.2|31463.2|31508.2|31468.2|31509.9|31469.9|31494.9|31454.9|4
1634268000000|2021-10-15 03:20:00|31499.9|31459.9|31499.9|31459.9|31503.2|31463.2|31494.9|31454.9|12
1634268300000|2021-10-15 03:25:00|31503.2|31463.2|31498.2|31458.2|31503.2|31463.2|31489.9|31449.9|20
1634268600000|2021-10-15 03:30:00|31493.2|31453.2|31503.2|31463.2|31503.2|31463.2|31493.2|31453.2|3
1634268900000|2021-10-15 03:35:00|31500|31460|31513.2|31473.2|31523.2|31483.2|31498.2|31458.2|21
1634269200000|2021-10-15 03:40:00|31510|31470|31523.2|31483.2|31523.2|31483.2|31510|31470|2
1634269500000|2021-10-15 03:45:00|31520|31480|31520|31480|31523.2|31483.2|31515|31475|2
1634269800000|2021-10-15 03:50:00|31523.2|31483.2|31523.2|31483.2|31523.2|31483.2|31520|31480|5
1634270100000|2021-10-15 03:55:00|31520|31480|31520|31480|31523.2|31483.2|31520|31480|3
1634270400000|2021-10-15 04:00:00|31523.2|31483.2|31523.2|31483.2|31523.2|31483.2|31518.2|31478.2|3
1634270700000|2021-10-15 04:05:00|31520|31480|31523.2|31483.2|31523.2|31483.2|31520|31480|3
1634271000000|2021-10-15 04:10:00|31533.2|31493.2|31610|31570|31610|31570|31533.2|31493.2|193
1634271300000|2021-10-15 04:15:00|31620|31580|31640|31600|31643.5|31603.5|31600|31560|212
1634271600000|2021-10-15 04:20:00|31606.7|31566.7|31621.7|31581.7|31621.7|31581.7|31580|31540|170
1634271900000|2021-10-15 04:25:00|31620|31580|31650.2|31610.2|31656.7|31616.7|31606.7|31566.7|158
1634272200000|2021-10-15 04:30:00|31645.2|31605.2|31633.5|31593.5|31645.2|31605.2|31633.5|31593.5|11
1634272500000|2021-10-15 04:35:00|31640.2|31600.2|31613.5|31573.5|31650.2|31610.2|31566.7|31526.7|93
1634272800000|2021-10-15 04:40:00|31623.5|31583.5|31620.2|31580.2|31623.5|31583.5|31620.2|31580.2|24
1634273100000|2021-10-15 04:45:00|31623.5|31583.5|31656.7|31616.7|31690.2|31650.2|31623.5|31583.5|318
1634273400000|2021-10-15 04:50:00|31655.2|31615.2|31653.5|31613.5|31665.2|31625.2|31653.5|31613.5|5
1634273700000|2021-10-15 04:55:00|31650.2|31610.2|31640.2|31600.2|31650.2|31610.2|31640.2|31600.2|11
1634274000000|2021-10-15 05:00:00|31646.7|31606.7|31680.2|31640.2|31683.5|31643.5|31646.7|31606.7|29
1634274300000|2021-10-15 05:05:00|31675.2|31635.2|31685.2|31645.2|31695.2|31655.2|31646.8|31606.8|105
1634274600000|2021-10-15 05:10:00|31687|31647|31683.5|31643.5|31710.2|31670.2|31660.2|31620.2|230
1634274900000|2021-10-15 05:15:00|31690.2|31650.2|31673.5|31633.5|31730.2|31690.2|31663.5|31623.5|374
1634275200000|2021-10-15 05:20:00|31670.2|31630.2|31643.5|31603.5|31673.5|31633.5|31608.5|31568.5|135
1634275500000|2021-10-15 05:25:00|31646.8|31606.8|31663.5|31623.5|31663.5|31623.5|31646.8|31606.8|39
1634275800000|2021-10-15 05:30:00|31660.2|31620.2|31633.5|31593.5|31660.2|31620.2|31623.5|31583.5|57
1634276100000|2021-10-15 05:35:00|31638.5|31598.5|31700.2|31660.2|31710.2|31670.2|31635.2|31595.2|78
1634276400000|2021-10-15 05:40:00|31698.5|31658.5|31683.5|31643.5|31698.5|31658.5|31665.3|31625.3|12
1634276700000|2021-10-15 05:45:00|31680.3|31640.3|31685.3|31645.3|31685.3|31645.3|31680.3|31640.3|4
1634277000000|2021-10-15 05:50:00|31690.3|31650.3|31693.5|31653.5|31713.5|31673.5|31690.3|31650.3|86
1634277300000|2021-10-15 05:55:00|31695.3|31655.3|31703.5|31663.5|31703.5|31663.5|31693.5|31653.5|80
1634277600000|2021-10-15 06:00:00|31700.3|31660.3|31698.5|31658.5|31703.5|31663.5|31690.3|31650.3|23
1634277900000|2021-10-15 06:05:00|31700.3|31660.3|31676.8|31636.8|31703.5|31663.5|31676.8|31636.8|17
1634278200000|2021-10-15 06:10:00|31683.5|31643.5|31676.8|31636.8|31683.5|31643.5|31676.8|31636.8|15
1634278500000|2021-10-15 06:15:00|31670.3|31630.3|31680.3|31640.3|31683.5|31643.5|31670.3|31630.3|23
1634278800000|2021-10-15 06:20:00|31678.5|31638.5|31673.5|31633.5|31678.5|31638.5|31673.5|31633.5|8
1634279100000|2021-10-15 06:25:00|31678.5|31638.5|31703.5|31663.5|31703.5|31663.5|31678.5|31638.5|20
1634279400000|2021-10-15 06:30:00|31700.3|31660.3|31713.5|31673.5|31713.5|31673.5|31693.5|31653.5|20
1634279700000|2021-10-15 06:35:00|31720.3|31680.3|31713.5|31673.5|31723.5|31683.5|31710.3|31670.3|20
1634280000000|2021-10-15 06:40:00|31710.3|31670.3|31713.6|31673.6|31713.6|31673.6|31710.3|31670.3|8
1634280300000|2021-10-15 06:45:00|31710.3|31670.3|31733.6|31693.6|31736.8|31696.8|31710.3|31670.3|65
1634280600000|2021-10-15 06:50:00|31736.8|31696.8|31723.6|31683.6|31738.6|31698.6|31723.6|31683.6|16
1634280900000|2021-10-15 06:55:00|31726.8|31686.8|31733.6|31693.6|31733.6|31693.6|31723.6|31683.6|27
1634281200000|2021-10-15 07:00:00|31723.6|31683.6|31680.3|31640.3|31723.6|31683.6|31673.6|31633.6|171
1634281500000|2021-10-15 07:05:00|31683.6|31643.6|31680.3|31640.3|31688.6|31648.6|31680.3|31640.3|9
1634281800000|2021-10-15 07:10:00|31675.3|31635.3|31680.3|31640.3|31690.3|31650.3|31675.3|31635.3|69
1634282100000|2021-10-15 07:15:00|31683.6|31643.6|31660.3|31620.3|31683.6|31643.6|31660.3|31620.3|33
1634282400000|2021-10-15 07:20:00|31658.6|31618.6|31655.3|31615.3|31660.3|31620.3|31650.3|31610.3|42
1634282700000|2021-10-15 07:25:00|31653.6|31613.6|31660.3|31620.3|31660.3|31620.3|31640.3|31600.3|25
1634283000000|2021-10-15 07:30:00|31650.3|31610.3|31655.3|31615.3|31660.3|31620.3|31645.3|31605.3|15
1634283300000|2021-10-15 07:35:00|31650.3|31610.3|31650.3|31610.3|31653.6|31613.6|31650.3|31610.3|8
1634283600000|2021-10-15 07:40:00|31645.3|31605.3|31660.3|31620.3|31660.3|31620.3|31640.3|31600.3|10
1634283900000|2021-10-15 07:45:00|31670.3|31630.3|31700.3|31660.3|31700.3|31660.3|31663.6|31623.6|41
1634284200000|2021-10-15 07:50:00|31698.6|31658.6|31700.3|31660.3|31700.3|31660.3|31685.3|31645.3|53
1634284500000|2021-10-15 07:55:00|31688.6|31648.6|31703.6|31663.6|31703.6|31663.6|31670.3|31630.3|16
1634284800000|2021-10-15 08:00:00|31705.3|31665.3|31700.3|31660.3|31715.3|31675.3|31693.6|31653.6|14
1634285100000|2021-10-15 08:05:00|31695.3|31655.3|31705.3|31665.3|31705.3|31665.3|31695.3|31655.3|4
1634285400000|2021-10-15 08:10:00|31703.6|31663.6|31690.3|31650.3|31703.6|31663.6|31688.6|31648.6|13
1634285700000|2021-10-15 08:15:00|31688.6|31648.6|31688.6|31648.6|31690.3|31650.3|31680.3|31640.3|35
1634286000000|2021-10-15 08:20:00|31685.3|31645.3|31688.6|31648.6|31695.3|31655.3|31685.3|31645.3|18
1634286300000|2021-10-15 08:25:00|31690.3|31650.3|31723.6|31683.6|31726.9|31686.9|31688.6|31648.6|111
1634286600000|2021-10-15 08:30:00|31728.6|31688.6|31733.6|31693.6|31740.3|31700.3|31728.6|31688.6|29
1634286900000|2021-10-15 08:35:00|31728.6|31688.6|31730.4|31690.4|31738.6|31698.6|31723.6|31683.6|22
1634287200000|2021-10-15 08:40:00|31728.6|31688.6|31723.6|31683.6|31730.4|31690.4|31720.4|31680.4|17
1634287500000|2021-10-15 08:45:00|31720.4|31680.4|31730.4|31690.4|31733.6|31693.6|31720.4|31680.4|9
1634287800000|2021-10-15 08:50:00|31736.9|31696.9|31760.4|31720.4|31773.6|31733.6|31730.4|31690.4|254
1634288100000|2021-10-15 08:55:00|31758.6|31718.6|31727.1|31687.1|31760.4|31720.4|31713.8|31673.8|273
1634288400000|2021-10-15 09:00:00|31723.8|31683.8|31717.1|31677.1|31737.1|31697.1|31713.8|31673.8|67
1634288700000|2021-10-15 09:05:00|31723.8|31683.8|31733.8|31693.8|31752.1|31712.1|31722.1|31682.1|39
1634289000000|2021-10-15 09:10:00|31737.1|31697.1|31733.8|31693.8|31750.4|31710.4|31730.4|31690.4|76
1634289300000|2021-10-15 09:15:00|31737.1|31697.1|31737.1|31697.1|31757.1|31717.1|31733.8|31693.8|35
1634289600000|2021-10-15 09:20:00|31733.8|31693.8|31717.1|31677.1|31733.8|31693.8|31707.1|31667.1|48
1634289900000|2021-10-15 09:25:00|31718.8|31678.8|31717.1|31677.1|31720.4|31680.4|31703.8|31663.8|22
1634290200000|2021-10-15 09:30:00|31713.8|31673.8|31738.8|31698.8|31743.8|31703.8|31713.8|31673.8|143
1634290500000|2021-10-15 09:35:00|31743.8|31703.8|31773.8|31733.8|31777.1|31737.1|31733.8|31693.8|102
1634290800000|2021-10-15 09:40:00|31777.1|31737.1|31767.1|31727.1|31777.1|31737.1|31767.1|31727.1|13
1634291100000|2021-10-15 09:45:00|31770.4|31730.4|31777.1|31737.1|31797.1|31757.1|31770.4|31730.4|48
1634291400000|2021-10-15 09:50:00|31773.9|31733.9|31777.1|31737.1|31787.1|31747.1|31767.1|31727.1|25
1634291700000|2021-10-15 09:55:00|31780.4|31740.4|31777.1|31737.1|31783.9|31743.9|31760.4|31720.4|25
1634292000000|2021-10-15 10:00:00|31780.4|31740.4|31777.1|31737.1|31790.4|31750.4|31777.1|31737.1|11
1634292300000|2021-10-15 10:05:00|31773.9|31733.9|31807.1|31767.1|31817.1|31777.1|31773.9|31733.9|138
1634292600000|2021-10-15 10:10:00|31803.9|31763.9|31800.6|31760.6|31813.9|31773.9|31800.6|31760.6|533
1634292900000|2021-10-15 10:15:00|31795.6|31755.6|31810.6|31770.6|31810.6|31770.6|31783.9|31743.9|42
1634293200000|2021-10-15 10:20:00|31807.3|31767.3|31810.6|31770.6|31813.9|31773.9|31805.6|31765.6|5
1634293500000|2021-10-15 10:25:00|31803.9|31763.9|31800.6|31760.6|31807.3|31767.3|31793.9|31753.9|35
1634293800000|2021-10-15 10:30:00|31797.3|31757.3|31805.6|31765.6|31810.6|31770.6|31795.6|31755.6|87
1634294100000|2021-10-15 10:35:00|31800.6|31760.6|31800.6|31760.6|31815.6|31775.6|31800.6|31760.6|72
1634294400000|2021-10-15 10:40:00|31797.3|31757.3|31810.6|31770.6|31810.6|31770.6|31797.3|31757.3|14
1634294700000|2021-10-15 10:45:00|31807.3|31767.3|31795.6|31755.6|31820.6|31780.6|31795.6|31755.6|48
1634295000000|2021-10-15 10:50:00|31793.9|31753.9|31780.6|31740.6|31795.6|31755.6|31767.3|31727.3|110
1634295300000|2021-10-15 10:55:00|31783.9|31743.9|31797.3|31757.3|31803.9|31763.9|31780.6|31740.6|48
1634295600000|2021-10-15 11:00:00|31795.6|31755.6|31825.6|31785.6|31827.3|31787.3|31784.1|31744.1|22
1634295900000|2021-10-15 11:05:00|31822.3|31782.3|31790.6|31750.6|31822.3|31782.3|31783.9|31743.9|128
1634296200000|2021-10-15 11:10:00|31795.6|31755.6|31817.4|31777.4|31820.6|31780.6|31790.6|31750.6|31
1634296500000|2021-10-15 11:15:00|31815.6|31775.6|31833.9|31793.9|31845.6|31805.6|31807.4|31767.4|111
1634296800000|2021-10-15 11:20:00|31835.6|31795.6|31857.2|31817.2|31862.2|31822.2|31823.9|31783.9|140
1634297100000|2021-10-15 11:25:00|31860.4|31820.4|31892.2|31852.2|31892.2|31852.2|31853.9|31813.9|37
1634297400000|2021-10-15 11:30:00|31888.9|31848.9|31868.9|31828.9|31892.2|31852.2|31863.9|31823.9|43
1634297700000|2021-10-15 11:35:00|31870.6|31830.6|31893.9|31853.9|31897.2|31857.2|31868.9|31828.9|83
1634298000000|2021-10-15 11:40:00|31897.2|31857.2|31877.2|31837.2|31897.2|31857.2|31877.2|31837.2|99
1634298300000|2021-10-15 11:45:00|31873.9|31833.9|31860.5|31820.5|31877.2|31837.2|31860.5|31820.5|46
1634298600000|2021-10-15 11:50:00|31867.2|31827.2|31883.9|31843.9|31883.9|31843.9|31857.2|31817.2|108
1634298900000|2021-10-15 11:55:00|31887.2|31847.2|31897.2|31857.2|31900.5|31860.5|31887.2|31847.2|49
1634299200000|2021-10-15 12:00:00|31900.5|31860.5|31887.2|31847.2|31900.5|31860.5|31877.2|31837.2|114
1634299500000|2021-10-15 12:05:00|31885.5|31845.5|31822.2|31782.2|31885.5|31845.5|31810.5|31770.5|316
1634299800000|2021-10-15 12:10:00|31818.9|31778.9|31817.2|31777.2|31823.9|31783.9|31817.2|31777.2|47
1634300100000|2021-10-15 12:15:00|31813.9|31773.9|31813.9|31773.9|31823.9|31783.9|31810.5|31770.5|34
1634300400000|2021-10-15 12:20:00|31817.2|31777.2|31818.9|31778.9|31833.9|31793.9|31813.9|31773.9|243
1634300700000|2021-10-15 12:25:00|31815.7|31775.7|31835.7|31795.7|31840.7|31800.7|31810.7|31770.7|26
1634301000000|2021-10-15 12:30:00|31850.7|31810.7|31847.2|31807.2|31868.9|31828.9|31820.7|31780.7|286
1634301300000|2021-10-15 12:35:00|31840.5|31800.5|31807.2|31767.2|31843.9|31803.9|31807.2|31767.2|61
1634301600000|2021-10-15 12:40:00|31810.5|31770.5|31793.9|31753.9|31827.2|31787.2|31793.9|31753.9|104
1634304600000|2021-10-15 13:30:00|31797.2|31757.2|31744|31704|31887.2|31847.2|31734|31694|1937
1634304900000|2021-10-15 13:35:00|31749|31709|31764|31724|31814|31774|31744|31704|778
1634305200000|2021-10-15 13:40:00|31765.5|31725.5|31727.2|31687.2|31765.5|31725.5|31710.5|31670.5|372
1634305500000|2021-10-15 13:45:00|31729|31689|31815.7|31775.7|31840.7|31800.7|31727.2|31687.2|454
1634305800000|2021-10-15 13:50:00|31814|31774|31904.1|31864.1|31917.4|31877.4|31804|31764|562
1634306100000|2021-10-15 13:55:00|31907.4|31867.4|31940.9|31900.9|31984.1|31944.1|31907.4|31867.4|888
1634306400000|2021-10-15 14:00:00|31944.1|31904.1|32030.9|31990.9|32040.9|32000.9|31910.9|31870.9|892
1634306700000|2021-10-15 14:05:00|32027.6|31987.6|31909.2|31869.2|32057.6|32017.6|31907.4|31867.4|643
1634307000000|2021-10-15 14:10:00|31910.9|31870.9|31942.6|31902.6|31960.9|31920.9|31907.4|31867.4|1077
1634307300000|2021-10-15 14:15:00|31940.9|31900.9|31914.3|31874.3|31960.9|31920.9|31904.3|31864.3|320
1634307600000|2021-10-15 14:20:00|31919.3|31879.3|31930.9|31890.9|31940.9|31900.9|31897.6|31857.6|271
1634307900000|2021-10-15 14:25:00|31929.2|31889.2|31887.6|31847.6|31930.9|31890.9|31877.6|31837.6|333
1634308200000|2021-10-15 14:30:00|31894.3|31854.3|31944.3|31904.3|31944.3|31904.3|31877.6|31837.6|292
1634308500000|2021-10-15 14:35:00|31954.3|31914.3|31914.3|31874.3|31977.6|31937.6|31914.3|31874.3|517
1634308800000|2021-10-15 14:40:00|31911.1|31871.1|31904.3|31864.3|31914.3|31874.3|31877.6|31837.6|487
1634309100000|2021-10-15 14:45:00|31910.9|31870.9|31904.3|31864.3|31919.3|31879.3|31887.6|31847.6|433
1634309400000|2021-10-15 14:50:00|31914.3|31874.3|31907.6|31867.6|31924.3|31884.3|31884.3|31844.3|219
1634309700000|2021-10-15 14:55:00|31912.6|31872.6|31864.3|31824.3|31927.6|31887.6|31864.3|31824.3|199
1634310000000|2021-10-15 15:00:00|31866.1|31826.1|31784.2|31744.2|31884.3|31844.3|31764.3|31724.3|703
1634310300000|2021-10-15 15:05:00|31780.9|31740.9|31767.5|31727.5|31800.9|31760.9|31757.5|31717.5|379
1634310600000|2021-10-15 15:10:00|31757.5|31717.5|31747.5|31707.5|31814.2|31774.2|31744.2|31704.2|348
1634310900000|2021-10-15 15:15:00|31754.2|31714.2|31754.2|31714.2|31777.5|31737.5|31747.5|31707.5|164
1634311200000|2021-10-15 15:20:00|31752.5|31712.5|31777.5|31737.5|31779.2|31739.2|31714.2|31674.2|504
1634311500000|2021-10-15 15:25:00|31784.2|31744.2|31730.7|31690.7|31787.5|31747.5|31730.7|31690.7|149
1634311800000|2021-10-15 15:30:00|31734|31694|31764|31724|31780.7|31740.7|31730.7|31690.7|120
1634312100000|2021-10-15 15:35:00|31767.5|31727.5|31755.8|31715.8|31775.7|31735.7|31754|31714|118
1634312400000|2021-10-15 15:40:00|31759|31719|31744|31704|31759|31719|31734|31694|125
1634312700000|2021-10-15 15:45:00|31740.8|31700.8|31717.5|31677.5|31744|31704|31705.8|31665.8|269
1634313000000|2021-10-15 15:50:00|31720.8|31680.8|31717.5|31677.5|31727.5|31687.5|31684.2|31644.2|215
1634313300000|2021-10-15 15:55:00|31710.9|31670.9|31684.2|31644.2|31717.5|31677.5|31670.9|31630.9|148
1634313600000|2021-10-15 16:00:00|31687.5|31647.5|31637.5|31597.5|31697.5|31657.5|31637.5|31597.5|876
1634313900000|2021-10-15 16:05:00|31639.2|31599.2|31647.5|31607.5|31674.2|31634.2|31614.2|31574.2|269
1634314200000|2021-10-15 16:10:00|31649.2|31609.2|31700.9|31660.9|31710.9|31670.9|31649.2|31609.2|243
1634314500000|2021-10-15 16:15:00|31690.9|31650.9|31754.4|31714.4|31760.9|31720.9|31690.9|31650.9|203
1634314800000|2021-10-15 16:20:00|31757.6|31717.6|31747.7|31707.7|31760.9|31720.9|31734.4|31694.4|88
1634315100000|2021-10-15 16:25:00|31754.4|31714.4|31750.9|31710.9|31760.9|31720.9|31740.9|31700.9|232
1634315400000|2021-10-15 16:30:00|31754.2|31714.2|31760.9|31720.9|31764.2|31724.2|31750.9|31710.9|112
1634315700000|2021-10-15 16:35:00|31764.2|31724.2|31807.7|31767.7|31807.7|31767.7|31744.2|31704.2|207
1634316000000|2021-10-15 16:40:00|31802.7|31762.7|31759.2|31719.2|31807.7|31767.7|31754.2|31714.2|216
1634316300000|2021-10-15 16:45:00|31757.5|31717.5|31734.2|31694.2|31764.2|31724.2|31710.9|31670.9|173
1634316600000|2021-10-15 16:50:00|31724.2|31684.2|31707.5|31667.5|31724.2|31684.2|31707.5|31667.5|115
1634316900000|2021-10-15 16:55:00|31717.5|31677.5|31704.2|31664.2|31717.5|31677.5|31700.9|31660.9|102
1634317200000|2021-10-15 17:00:00|31690.9|31650.9|31697.5|31657.5|31700.9|31660.9|31687.5|31647.5|410
1634317500000|2021-10-15 17:05:00|31702.5|31662.5|31687.5|31647.5|31707.5|31667.5|31677.5|31637.5|129
1634317800000|2021-10-15 17:10:00|31694.1|31654.1|31720.8|31680.8|31727.5|31687.5|31694.1|31654.1|77
1634318100000|2021-10-15 17:15:00|31725.8|31685.8|31759.2|31719.2|31774.2|31734.2|31720.8|31680.8|209
1634318400000|2021-10-15 17:20:00|31761|31721|31734.2|31694.2|31761|31721|31731|31691|107
1634318700000|2021-10-15 17:25:00|31731|31691|31751|31711|31771|31731|31731|31691|112
1634319000000|2021-10-15 17:30:00|31749.2|31709.2|31739.2|31699.2|31756|31716|31731|31691|134
1634319300000|2021-10-15 17:35:00|31737.5|31697.5|31731|31691|31747.5|31707.5|31724.2|31684.2|124
1634319600000|2021-10-15 17:40:00|31734.2|31694.2|31711|31671|31749.2|31709.2|31711|31671|113
1634319900000|2021-10-15 17:45:00|31709.2|31669.2|31724.2|31684.2|31734.2|31694.2|31704.2|31664.2|197
1634320200000|2021-10-15 17:50:00|31721|31681|31709.2|31669.2|31724.2|31684.2|31697.5|31657.5|178
1634320500000|2021-10-15 17:55:00|31707.5|31667.5|31761|31721|31761|31721|31707.5|31667.5|193
1634320800000|2021-10-15 18:00:00|31764.3|31724.3|31754.3|31714.3|31784.3|31744.3|31744.3|31704.3|317
1634321100000|2021-10-15 18:05:00|31757.5|31717.5|31734.3|31694.3|31781|31741|31711|31671|414
1634321400000|2021-10-15 18:10:00|31731|31691|31717.5|31677.5|31777.5|31737.5|31710.8|31670.8|1285
1634321700000|2021-10-15 18:15:00|31712.5|31672.5|31739.3|31699.3|31767.5|31727.5|31707.5|31667.5|425
1634515200000|2021-10-18 00:00:00|31795.6|31755.6|31760.6|31720.6|31809|31769|31749|31709|283
1634515500000|2021-10-18 00:05:00|31757.3|31717.3|31755.6|31715.6|31760.6|31720.6|31749|31709|121
1634515800000|2021-10-18 00:10:00|31752.3|31712.3|31738.9|31698.9|31752.3|31712.3|31732.3|31692.3|118
1634516100000|2021-10-18 00:15:00|31737.3|31697.3|31733.9|31693.9|31742.3|31702.3|31733.9|31693.9|10
1634516400000|2021-10-18 00:20:00|31737.3|31697.3|31717.3|31677.3|31737.3|31697.3|31712.3|31672.3|66
1634516700000|2021-10-18 00:25:00|31718.9|31678.9|31717.3|31677.3|31722.3|31682.3|31717.3|31677.3|3
1634517000000|2021-10-18 00:30:00|31718.9|31678.9|31710.6|31670.6|31718.9|31678.9|31710.6|31670.6|165
1634517300000|2021-10-18 00:35:00|31705.6|31665.6|31710.6|31670.6|31715.6|31675.6|31702.3|31662.3|28
1634517600000|2021-10-18 00:40:00|31714|31674|31705.6|31665.6|31722.3|31682.3|31705.6|31665.6|11
1634517900000|2021-10-18 00:45:00|31702.3|31662.3|31695.6|31655.6|31705.6|31665.6|31695.6|31655.6|20
1634518200000|2021-10-18 00:50:00|31699|31659|31700.6|31660.6|31700.6|31660.6|31695.6|31655.6|6
1634518500000|2021-10-18 00:55:00|31695.6|31655.6|31689|31649|31702.3|31662.3|31685.6|31645.6|12
1634518800000|2021-10-18 01:00:00|31685.6|31645.6|31697.3|31657.3|31715.6|31675.6|31685.6|31645.6|28
1634519100000|2021-10-18 01:05:00|31695.7|31655.7|31700.7|31660.7|31705.7|31665.7|31685.7|31645.7|73
1634519400000|2021-10-18 01:10:00|31697.3|31657.3|31745.7|31705.7|31745.7|31705.7|31697.3|31657.3|15
1634519700000|2021-10-18 01:15:00|31749|31709|31745.7|31705.7|31755.7|31715.7|31745.7|31705.7|9
1634520000000|2021-10-18 01:20:00|31755.7|31715.7|31755.7|31715.7|31755.7|31715.7|31745.7|31705.7|7
1634520300000|2021-10-18 01:25:00|31759|31719|31774|31734|31775.7|31735.7|31759|31719|18
1634520600000|2021-10-18 01:30:00|31770.7|31730.7|31725.7|31685.7|31775.7|31735.7|31725.7|31685.7|28
1634520900000|2021-10-18 01:35:00|31722.3|31682.3|31690.7|31650.7|31722.3|31682.3|31690.7|31650.7|24
1634521200000|2021-10-18 01:40:00|31695.7|31655.7|31695.7|31655.7|31707.3|31667.3|31695.7|31655.7|12
1634521500000|2021-10-18 01:45:00|31700.7|31660.7|31695.7|31655.7|31702.3|31662.3|31692.3|31652.3|16
1634521800000|2021-10-18 01:50:00|31692.3|31652.3|31685.7|31645.7|31695.7|31655.7|31682.3|31642.3|8
1634522100000|2021-10-18 01:55:00|31689|31649|31675.7|31635.7|31689|31649|31672.3|31632.3|9
1634522400000|2021-10-18 02:00:00|31672.3|31632.3|31672.3|31632.3|31692.3|31652.3|31672.3|31632.3|17
1634522700000|2021-10-18 02:05:00|31675.7|31635.7|31672.3|31632.3|31702.3|31662.3|31672.3|31632.3|57
1634523000000|2021-10-18 02:10:00|31682.3|31642.3|31675.7|31635.7|31682.3|31642.3|31672.3|31632.3|11
1634523300000|2021-10-18 02:15:00|31679.1|31639.1|31675.7|31635.7|31680.7|31640.7|31675.7|31635.7|1
1634523600000|2021-10-18 02:20:00|31680.7|31640.7|31675.7|31635.7|31680.7|31640.7|31675.7|31635.7|11
1634523900000|2021-10-18 02:25:00|||||||||4
1634524200000|2021-10-18 02:30:00|31679.1|31639.1|31665.7|31625.7|31679.1|31639.1|31665.7|31625.7|23
1634524500000|2021-10-18 02:35:00|31662.3|31622.3|31625.7|31585.7|31662.3|31622.3|31625.7|31585.7|54
1634524800000|2021-10-18 02:40:00|31629.1|31589.1|31645.7|31605.7|31650.7|31610.7|31622.3|31582.3|29
1634525100000|2021-10-18 02:45:00|31650.7|31610.7|31655.7|31615.7|31662.3|31622.3|31649.1|31609.1|7
1634525400000|2021-10-18 02:50:00|31652.3|31612.3|31655.7|31615.7|31660.7|31620.7|31645.7|31605.7|18
1634525700000|2021-10-18 02:55:00|31652.3|31612.3|31654.1|31614.1|31659.1|31619.1|31645.7|31605.7|12
1634526000000|2021-10-18 03:00:00|31655.7|31615.7|31664.1|31624.1|31672.3|31632.3|31650.7|31610.7|27
1634526300000|2021-10-18 03:05:00|31665.7|31625.7|31674.1|31634.1|31679.1|31639.1|31659.1|31619.1|15
1634526600000|2021-10-18 03:10:00|31675.7|31635.7|31654.1|31614.1|31675.7|31635.7|31649.1|31609.1|56
1634526900000|2021-10-18 03:15:00|31652.5|31612.5|31645.7|31605.7|31652.5|31612.5|31644.1|31604.1|5
1634527200000|2021-10-18 03:20:00|31644.1|31604.1|31644.1|31604.1|31649.1|31609.1|31639.1|31599.1|9
1634527500000|2021-10-18 03:25:00|31645.7|31605.7|31644.1|31604.1|31649.1|31609.1|31639.1|31599.1|6
1634527800000|2021-10-18 03:30:00|||||||||2
1634528100000|2021-10-18 03:35:00|31645.7|31605.7|31644.1|31604.1|31649.1|31609.1|31644.1|31604.1|5
1634528400000|2021-10-18 03:40:00|31642.5|31602.5|31639.1|31599.1|31644.1|31604.1|31639.1|31599.1|3
1634528700000|2021-10-18 03:45:00|31649.1|31609.1|31639.1|31599.1|31649.1|31609.1|31639.1|31599.1|10
1634529000000|2021-10-18 03:50:00|||||||||5
1634529300000|2021-10-18 03:55:00|31640.7|31600.7|31639.1|31599.1|31644.1|31604.1|31639.1|31599.1|12
1634529600000|2021-10-18 04:00:00|||||||||6
1634529900000|2021-10-18 04:05:00|||||||||1
1634530200000|2021-10-18 04:10:00|||||||||4
1634530500000|2021-10-18 04:15:00|||||||||3
1634530800000|2021-10-18 04:20:00|31644.1|31604.1|31645.7|31605.7|31645.7|31605.7|31639.1|31599.1|13
1634531100000|2021-10-18 04:25:00|31642.4|31602.4|31649.1|31609.1|31649.1|31609.1|31642.4|31602.4|10
1634531400000|2021-10-18 04:30:00|31645.7|31605.7|31672.4|31632.4|31675.7|31635.7|31645.7|31605.7|19
1634531700000|2021-10-18 04:35:00|||||||||10
1634532000000|2021-10-18 04:40:00|31675.7|31635.7|31675.7|31635.7|31679.1|31639.1|31672.4|31632.4|0
1634532300000|2021-10-18 04:45:00|31679.1|31639.1|31679.1|31639.1|31679.1|31639.1|31675.7|31635.7|1
1634532600000|2021-10-18 04:50:00|31675.7|31635.7|31675.7|31635.7|31675.7|31635.7|31675.7|31635.7|2
1634532900000|2021-10-18 04:55:00|31672.4|31632.4|31665.7|31625.7|31672.4|31632.4|31665.7|31625.7|7
1634533200000|2021-10-18 05:00:00|31665.8|31625.8|31662.4|31622.4|31665.8|31625.8|31662.4|31622.4|1
1634533500000|2021-10-18 05:05:00|31665.8|31625.8|31665.8|31625.8|31665.8|31625.8|31662.4|31622.4|1
1634533800000|2021-10-18 05:10:00|31662.4|31622.4|31665.8|31625.8|31665.8|31625.8|31662.4|31622.4|4
1634534100000|2021-10-18 05:15:00|31662.4|31622.4|31645.8|31605.8|31665.8|31625.8|31645.8|31605.8|9
1634534700000|2021-10-18 05:25:00|31642.4|31602.4|31635.8|31595.8|31645.8|31605.8|31625.8|31585.8|68
1634535000000|2021-10-18 05:30:00|31632.4|31592.4|31665.8|31625.8|31665.8|31625.8|31622.4|31582.4|20
1634535300000|2021-10-18 05:35:00|31662.4|31622.4|31695.8|31655.8|31699.2|31659.2|31657.4|31617.4|11
1634535600000|2021-10-18 05:40:00|31702.4|31662.4|31649.2|31609.2|31702.4|31662.4|31645.8|31605.8|38
1634535900000|2021-10-18 05:45:00|31645.8|31605.8|31650.8|31610.8|31650.8|31610.8|31645.8|31605.8|8
1634536200000|2021-10-18 05:50:00|31645.8|31605.8|31675.8|31635.8|31679.2|31639.2|31639.2|31599.2|44
1634536500000|2021-10-18 05:55:00|31665.8|31625.8|31695.8|31655.8|31702.4|31662.4|31662.4|31622.4|14
1634536800000|2021-10-18 06:00:00|31702.4|31662.4|31665.8|31625.8|31709.2|31669.2|31660.8|31620.8|38
1634537100000|2021-10-18 06:05:00|31655.8|31615.8|31645.8|31605.8|31659.2|31619.2|31642.4|31602.4|20
1634537400000|2021-10-18 06:10:00|31649.2|31609.2|31639.2|31599.2|31649.2|31609.2|31625.8|31585.8|14
1634537700000|2021-10-18 06:15:00|31635.8|31595.8|31619.2|31579.2|31635.8|31595.8|31615.8|31575.8|20
1634538000000|2021-10-18 06:20:00|31615.8|31575.8|31615.8|31575.8|31625.8|31585.8|31612.4|31572.4|18
1634538300000|2021-10-18 06:25:00|31619.2|31579.2|31625.8|31585.8|31627.4|31587.4|31619.2|31579.2|6
1634538600000|2021-10-18 06:30:00|31622.4|31582.4|31629.2|31589.2|31629.2|31589.2|31619.2|31579.2|11
1634538900000|2021-10-18 06:35:00|31625.8|31585.8|31619.2|31579.2|31625.8|31585.8|31619.2|31579.2|12
1634539200000|2021-10-18 06:40:00|31620.8|31580.8|31615.8|31575.8|31625.8|31585.8|31609.2|31569.2|7
1634539500000|2021-10-18 06:45:00|31619.2|31579.2|31619.2|31579.2|31629.2|31589.2|31615.8|31575.8|8
1634539800000|2021-10-18 06:50:00|31615.8|31575.8|31615.8|31575.8|31629.2|31589.2|31614.2|31574.2|16
1634540100000|2021-10-18 06:55:00|31614.2|31574.2|31620.8|31580.8|31625.8|31585.8|31609.2|31569.2|12
1634540400000|2021-10-18 07:00:00|31619.2|31579.2|31629.2|31589.2|31639.2|31599.2|31615.8|31575.8|24
1634540700000|2021-10-18 07:05:00|31625.8|31585.8|31615.8|31575.8|31625.8|31585.8|31615.8|31575.8|17
1634541000000|2021-10-18 07:10:00|31619.2|31579.2|31619.2|31579.2|31619.2|31579.2|31614.2|31574.2|2
1634541300000|2021-10-18 07:15:00|31615.8|31575.8|31625.8|31585.8|31629.2|31589.2|31615.8|31575.8|23
1634541600000|2021-10-18 07:20:00|31622.4|31582.4|31625.8|31585.8|31629.2|31589.2|31617.4|31577.4|17
1634541900000|2021-10-18 07:25:00|31620.8|31580.8|31625.8|31585.8|31625.8|31585.8|31615.8|31575.8|3
1634542200000|2021-10-18 07:30:00|31622.4|31582.4|31625.8|31585.8|31630.8|31590.8|31620.8|31580.8|12
1634542500000|2021-10-18 07:35:00|31629.2|31589.2|31624.2|31584.2|31630.8|31590.8|31619.2|31579.2|4
1634542800000|2021-10-18 07:40:00|31620.8|31580.8|31625.8|31585.8|31629.2|31589.2|31619.2|31579.2|20
1634543100000|2021-10-18 07:45:00|31622.4|31582.4|31625.8|31585.8|31629.2|31589.2|31622.4|31582.4|9
1634543400000|2021-10-18 07:50:00|31622.4|31582.4|31642.4|31602.4|31652.4|31612.4|31622.4|31582.4|213
1634543700000|2021-10-18 07:55:00|31639|31599|31632.4|31592.4|31639|31599|31632.4|31592.4|29
1634544000000|2021-10-18 08:00:00|31637.4|31597.4|31622.4|31582.4|31642.4|31602.4|31619.1|31579.1|23
1634544300000|2021-10-18 08:05:00|31619.1|31579.1|31612.4|31572.4|31622.4|31582.4|31609.1|31569.1|69
1634544600000|2021-10-18 08:10:00|31617.4|31577.4|31612.4|31572.4|31617.4|31577.4|31609.1|31569.1|8
1634544900000|2021-10-18 08:15:00|31617.4|31577.4|31609.1|31569.1|31617.4|31577.4|31609.1|31569.1|103
1634545200000|2021-10-18 08:20:00|31607.4|31567.4|31609.1|31569.1|31612.4|31572.4|31602.4|31562.4|28
1634545500000|2021-10-18 08:25:00|31612.4|31572.4|31569.1|31529.1|31612.4|31572.4|31569.1|31529.1|59
1634545800000|2021-10-18 08:30:00|31565.7|31525.7|31569.1|31529.1|31572.5|31532.5|31549.1|31509.1|55
1634546100000|2021-10-18 08:35:00|31572.5|31532.5|31567.5|31527.5|31572.5|31532.5|31565.7|31525.7|7
1634546400000|2021-10-18 08:40:00|31564.1|31524.1|31602.5|31562.5|31602.5|31562.5|31562.5|31522.5|15
1634546700000|2021-10-18 08:45:00|31604.1|31564.1|31629.1|31589.1|31635.7|31595.7|31602.5|31562.5|25
1634547000000|2021-10-18 08:50:00|31625.7|31585.7|31639.1|31599.1|31639.1|31599.1|31625.7|31585.7|13
1634547300000|2021-10-18 08:55:00|31642.5|31602.5|31659.1|31619.1|31665.7|31625.7|31642.5|31602.5|3
1634547600000|2021-10-18 09:00:00|31655.7|31615.7|31659.1|31619.1|31659.1|31619.1|31652.5|31612.5|7
1634547900000|2021-10-18 09:05:00|31662.5|31622.5|31665.7|31625.7|31677.5|31637.5|31654.1|31614.1|14
1634548200000|2021-10-18 09:10:00|31664.1|31624.1|31669.1|31629.1|31669.1|31629.1|31664.1|31624.1|10
1634548500000|2021-10-18 09:15:00|31665.7|31625.7|31659.1|31619.1|31665.7|31625.7|31659.1|31619.1|8
1634548800000|2021-10-18 09:20:00|31655.7|31615.7|31659.1|31619.1|31659.1|31619.1|31655.7|31615.7|4
1634549100000|2021-10-18 09:25:00|31662.5|31622.5|31674.1|31634.1|31679.1|31639.1|31662.5|31622.5|27
1634549400000|2021-10-18 09:30:00|31670.7|31630.7|31652.5|31612.5|31670.7|31630.7|31649.1|31609.1|13
1634549700000|2021-10-18 09:35:00|31649.1|31609.1|31649.1|31609.1|31654.1|31614.1|31649.1|31609.1|3
1634550000000|2021-10-18 09:40:00|31652.5|31612.5|31639.1|31599.1|31652.5|31612.5|31629.1|31589.1|16
1634550300000|2021-10-18 09:45:00|31632.5|31592.5|31642.5|31602.5|31642.5|31602.5|31629.1|31589.1|37
1634550600000|2021-10-18 09:50:00|31644.1|31604.1|31649.1|31609.1|31652.5|31612.5|31644.1|31604.1|10
1634550900000|2021-10-18 09:55:00|||||||||25
1634551200000|2021-10-18 10:00:00|31655.7|31615.7|31662.5|31622.5|31662.5|31622.5|31655.7|31615.7|7
1634551500000|2021-10-18 10:05:00|31655.7|31615.7|31652.5|31612.5|31655.7|31615.7|31649.1|31609.1|9
1634551800000|2021-10-18 10:10:00|31649.1|31609.1|31639.1|31599.1|31649.1|31609.1|31632.5|31592.5|18
1634552100000|2021-10-18 10:15:00|31637.5|31597.5|31639.1|31599.1|31642.5|31602.5|31632.5|31592.5|8
1634552400000|2021-10-18 10:20:00|31637.5|31597.5|31629.1|31589.1|31637.5|31597.5|31629.1|31589.1|5
1634552700000|2021-10-18 10:25:00|31625.7|31585.7|31622.5|31582.5|31625.7|31585.7|31619.1|31579.1|42
1634553000000|2021-10-18 10:30:00|31619.1|31579.1|31622.5|31582.5|31622.5|31582.5|31612.5|31572.5|8
1634553300000|2021-10-18 10:35:00|31619.1|31579.1|31629.1|31589.1|31639.1|31599.1|31619.1|31579.1|16
1634553600000|2021-10-18 10:40:00|31632.5|31592.5|31622.5|31582.5|31632.5|31592.5|31622.5|31582.5|7
1634553900000|2021-10-18 10:45:00|31619.1|31579.1|31592.5|31552.5|31619.1|31579.1|31589.1|31549.1|40
1634554200000|2021-10-18 10:50:00|31597.5|31557.5|31589.1|31549.1|31602.5|31562.5|31589.1|31549.1|35
1634554500000|2021-10-18 10:55:00|31585.7|31545.7|31587.5|31547.5|31589.1|31549.1|31575.9|31535.9|55
1634554800000|2021-10-18 11:00:00|31585.9|31545.9|31599.1|31559.1|31602.5|31562.5|31582.5|31542.5|46
1634555100000|2021-10-18 11:05:00|31597.5|31557.5|31602.5|31562.5|31602.5|31562.5|31589.1|31549.1|54
1634555400000|2021-10-18 11:10:00|31599.1|31559.1|31592.5|31552.5|31602.5|31562.5|31592.5|31552.5|8
1634555700000|2021-10-18 11:15:00|31582.5|31542.5|31582.5|31542.5|31582.5|31542.5|31579.1|31539.1|20
1634556000000|2021-10-18 11:20:00|31579.1|31539.1|31579.1|31539.1|31582.5|31542.5|31569.1|31529.1|39
1634556300000|2021-10-18 11:25:00|31582.5|31542.5|31632.5|31592.5|31632.5|31592.5|31572.5|31532.5|112
1634556600000|2021-10-18 11:30:00|31634.1|31594.1|31622.5|31582.5|31649.3|31609.3|31622.5|31582.5|42
1634556900000|2021-10-18 11:35:00|31619.1|31579.1|31622.5|31582.5|31637.5|31597.5|31612.5|31572.5|22
1634557200000|2021-10-18 11:40:00|31612.5|31572.5|31589.1|31549.1|31617.5|31577.5|31589.1|31549.1|17
1634557500000|2021-10-18 11:45:00|31582.5|31542.5|31562.5|31522.5|31582.5|31542.5|31552.5|31512.5|154
1634557800000|2021-10-18 11:50:00|31565.9|31525.9|31562.5|31522.5|31565.9|31525.9|31557.5|31517.5|3
1634558100000|2021-10-18 11:55:00|31560.9|31520.9|31555.9|31515.9|31560.9|31520.9|31555.9|31515.9|4
1634558400000|2021-10-18 12:00:00|31552.5|31512.5|31535.9|31495.9|31566.1|31526.1|31525.9|31485.9|104
1634558700000|2021-10-18 12:05:00|31532.5|31492.5|31555.9|31515.9|31555.9|31515.9|31530.9|31490.9|94
1634559000000|2021-10-18 12:10:00|31552.5|31512.5|31535.9|31495.9|31552.5|31512.5|31535.9|31495.9|62
1634559300000|2021-10-18 12:15:00|31532.5|31492.5|31539.3|31499.3|31540.9|31500.9|31525.9|31485.9|34
1634559600000|2021-10-18 12:20:00|31532.5|31492.5|31529.3|31489.3|31549.3|31509.3|31529.3|31489.3|92
1634559900000|2021-10-18 12:25:00|31525.9|31485.9|31545.9|31505.9|31545.9|31505.9|31519.3|31479.3|153
1634560200000|2021-10-18 12:30:00|31542.5|31502.5|31552.5|31512.5|31559.3|31519.3|31542.5|31502.5|44
1634560500000|2021-10-18 12:35:00|31555.9|31515.9|31560.9|31520.9|31565.9|31525.9|31542.5|31502.5|130
1634560800000|2021-10-18 12:40:00|31562.5|31522.5|31577.6|31537.6|31585.9|31545.9|31560.9|31520.9|40
1634563800000|2021-10-18 13:30:00|31596|31556|31575.8|31535.8|31601|31561|31461|31421|1114
1634564100000|2021-10-18 13:35:00|31564.2|31524.2|31499.2|31459.2|31640.8|31600.8|31489.2|31449.2|1419
1634564400000|2021-10-18 13:40:00|31502.6|31462.6|31589.2|31549.2|31679.2|31639.2|31502.6|31462.6|382
1634564700000|2021-10-18 13:45:00|31592.6|31552.6|31556|31516|31595.8|31555.8|31549.4|31509.4|591
1634565000000|2021-10-18 13:50:00|31552.6|31512.6|31586|31546|31596|31556|31549.4|31509.4|544
1634565300000|2021-10-18 13:55:00|31582.6|31542.6|31557.6|31517.6|31606|31566|31532.6|31492.6|281
1634565600000|2021-10-18 14:00:00|31559.2|31519.2|31609.2|31569.2|31609.2|31569.2|31552.6|31512.6|535
1634565900000|2021-10-18 14:05:00|31605.8|31565.8|31575.8|31535.8|31615.8|31575.8|31569.2|31529.2|350
1634566200000|2021-10-18 14:10:00|31582.4|31542.4|31577.4|31537.4|31612.4|31572.4|31572.4|31532.4|393
1634566500000|2021-10-18 14:15:00|31575.8|31535.8|31622.2|31582.2|31642.2|31602.2|31535.8|31495.8|948
1634566800000|2021-10-18 14:20:00|31632.2|31592.2|31663.8|31623.8|31695.4|31655.4|31632.2|31592.2|452
1634567100000|2021-10-18 14:25:00|31668.8|31628.8|31685.4|31645.4|31688.8|31648.8|31653.8|31613.8|346
1634567400000|2021-10-18 14:30:00|31678.8|31638.8|31723.8|31683.8|31728.8|31688.8|31678.8|31638.8|574
1634567700000|2021-10-18 14:35:00|31725.4|31685.4|31692.4|31652.4|31749|31709|31639|31599|796
1634568000000|2021-10-18 14:40:00|31694|31654|31682.4|31642.4|31709|31669|31659|31619|97
1634568300000|2021-10-18 14:45:00|31687.4|31647.4|31690.6|31650.6|31739|31699|31659|31619|341
1634568600000|2021-10-18 14:50:00|31692.2|31652.2|31639|31599|31702.2|31662.2|31639|31599|237
1634568900000|2021-10-18 14:55:00|31632.4|31592.4|31662.4|31622.4|31682.4|31642.4|31615.8|31575.8|1251
1634569200000|2021-10-18 15:00:00|31669|31629|31769|31729|31772.2|31732.2|31659|31619|343
1634569500000|2021-10-18 15:05:00|31765.6|31725.6|31765.6|31725.6|31792.2|31752.2|31745.6|31705.6|328
1634569800000|2021-10-18 15:10:00|31755.6|31715.6|31729|31689|31765.6|31725.6|31725.6|31685.6|111
1634570100000|2021-10-18 15:15:00|31732.2|31692.2|31739|31699|31755.6|31715.6|31719|31679|217
1634570400000|2021-10-18 15:20:00|31740.6|31700.6|31702.4|31662.4|31740.6|31700.6|31689|31649|175
1634570700000|2021-10-18 15:25:00|31699|31659|31719|31679|31729|31689|31699|31659|131
1634571000000|2021-10-18 15:30:00|31714|31674|31702.4|31662.4|31719|31679|31675.8|31635.8|115
1634571300000|2021-10-18 15:35:00|31699|31659|31739|31699|31742.4|31702.4|31699|31659|93
1634571600000|2021-10-18 15:40:00|31732.4|31692.4|31719|31679|31739|31699|31709|31669|106
1634571900000|2021-10-18 15:45:00|31722.4|31682.4|31669|31629|31739|31699|31669|31629|122
1634572200000|2021-10-18 15:50:00|31665.8|31625.8|31667.4|31627.4|31672.4|31632.4|31659|31619|82
1634572500000|2021-10-18 15:55:00|31669|31629|31672.4|31632.4|31672.4|31632.4|31649|31609|139
1634572800000|2021-10-18 16:00:00|31669|31629|31735.6|31695.6|31740.6|31700.6|31669|31629|430
1634573100000|2021-10-18 16:05:00|31732.2|31692.2|31812.2|31772.2|31822.2|31782.2|31732.2|31692.2|292
1634573400000|2021-10-18 16:10:00|31810.6|31770.6|31858.8|31818.8|31878.8|31838.8|31805.6|31765.6|743
1634573700000|2021-10-18 16:15:00|31848.8|31808.8|31838.8|31798.8|31865.4|31825.4|31835.4|31795.4|321
1634574000000|2021-10-18 16:20:00|31845.4|31805.4|31898.8|31858.8|31898.8|31858.8|31842.2|31802.2|256
1634574300000|2021-10-18 16:25:00|31895.4|31855.4|31875.4|31835.4|31928.8|31888.8|31855.4|31815.4|219
1634574600000|2021-10-18 16:30:00|31860.4|31820.4|31935.4|31895.4|31935.4|31895.4|31858.8|31818.8|236
1634574900000|2021-10-18 16:35:00|31938.8|31898.8|31915.4|31875.4|31938.8|31898.8|31905.4|31865.4|226
1634575200000|2021-10-18 16:40:00|31913.8|31873.8|31905.4|31865.4|31938.8|31898.8|31905.4|31865.4|215
1634575500000|2021-10-18 16:45:00|31908.8|31868.8|31873.8|31833.8|31915.4|31875.4|31868.8|31828.8|214
1634575800000|2021-10-18 16:50:00|31872.2|31832.2|31868.8|31828.8|31875.4|31835.4|31848.8|31808.8|205
1634576100000|2021-10-18 16:55:00|31872.2|31832.2|31895.4|31855.4|31895.4|31855.4|31865.4|31825.4|99
1634576400000|2021-10-18 17:00:00|31905.4|31865.4|31908.8|31868.8|31915.4|31875.4|31885.4|31845.4|234
1634576700000|2021-10-18 17:05:00|31905.4|31865.4|31905.4|31865.4|31925.4|31885.4|31905.4|31865.4|130
1634577000000|2021-10-18 17:10:00|31902.2|31862.2|31885.4|31845.4|31905.4|31865.4|31882.2|31842.2|180
1634577300000|2021-10-18 17:15:00|31888.8|31848.8|31952|31912|31952|31912|31888.8|31848.8|436
1634577600000|2021-10-18 17:20:00|31948.6|31908.6|31928.6|31888.6|31948.6|31908.6|31915.4|31875.4|203
1634577900000|2021-10-18 17:25:00|31932|31892|31912|31872|31938.6|31898.6|31908.6|31868.6|97
1634578200000|2021-10-18 17:30:00|31908.6|31868.6|31922|31882|31928.6|31888.6|31902|31862|115
1634578500000|2021-10-18 17:35:00|31918.6|31878.6|31965.2|31925.2|31968.6|31928.6|31918.6|31878.6|666
1634578800000|2021-10-18 17:40:00|31971.8|31931.8|31892|31852|31971.8|31931.8|31892|31852|633
1634579100000|2021-10-18 17:45:00|31898.6|31858.6|31878.6|31838.6|31918.6|31878.6|31878.6|31838.6|466
1634579400000|2021-10-18 17:50:00|31858.6|31818.6|31878.6|31838.6|31885.2|31845.2|31855.2|31815.2|159
1634579700000|2021-10-18 17:55:00|31880.2|31840.2|31875.2|31835.2|31888.6|31848.6|31865.2|31825.2|171
1634580000000|2021-10-18 18:00:00|31870.2|31830.2|31841.8|31801.8|31875.2|31835.2|31831.8|31791.8|389
1634580300000|2021-10-18 18:05:00|31831.8|31791.8|31841.8|31801.8|31851.8|31811.8|31821.8|31781.8|351
1634580600000|2021-10-18 18:10:00|31836.8|31796.8|31862|31822|31868.6|31828.6|31775.2|31735.2|1584
1634580900000|2021-10-18 18:15:00|31867|31827|31845.4|31805.4|31890.4|31850.4|31842|31802|573
1634601600000|2021-10-19 00:00:00|31815.5|31775.5|31805.3|31765.3|31821.8|31781.8|31791.8|31751.8|150
1634601900000|2021-10-19 00:05:00|31808.7|31768.7|31805.3|31765.3|31820.3|31780.3|31800.3|31760.3|38
1634602200000|2021-10-19 00:10:00|31808.7|31768.7|31793.7|31753.7|31808.7|31768.7|31788.7|31748.7|20
1634602500000|2021-10-19 00:15:00|31795.3|31755.3|31791.8|31751.8|31798.7|31758.7|31788.7|31748.7|18
1634602800000|2021-10-19 00:20:00|31790.3|31750.3|31795.3|31755.3|31801.8|31761.8|31790.3|31750.3|11
1634603100000|2021-10-19 00:25:00|31791.8|31751.8|31805.3|31765.3|31805.3|31765.3|31791.8|31751.8|29
1634603400000|2021-10-19 00:30:00|31795.3|31755.3|31801.8|31761.8|31805.3|31765.3|31795.3|31755.3|238
1634603700000|2021-10-19 00:35:00|31805.3|31765.3|31796.8|31756.8|31805.3|31765.3|31791.8|31751.8|220
1634604000000|2021-10-19 00:40:00|31791.8|31751.8|31795.3|31755.3|31795.3|31755.3|31791.8|31751.8|23
1634604300000|2021-10-19 00:45:00|31781.8|31741.8|31805.3|31765.3|31805.3|31765.3|31781.8|31741.8|95
1634604600000|2021-10-19 00:50:00|31801.8|31761.8|31790.3|31750.3|31805.3|31765.3|31790.3|31750.3|47
1634604900000|2021-10-19 00:55:00|31775.3|31735.3|31775.3|31735.3|31775.3|31735.3|31768.7|31728.7|223
1634605200000|2021-10-19 01:00:00|31770.3|31730.3|31756.8|31716.8|31770.3|31730.3|31748.7|31708.7|35
1634605500000|2021-10-19 01:05:00|31755.3|31715.3|31758.7|31718.7|31765.3|31725.3|31731.8|31691.8|79
1634605800000|2021-10-19 01:10:00|31763.7|31723.7|31783.7|31743.7|31798.7|31758.7|31763.7|31723.7|39
1634606100000|2021-10-19 01:15:00|31778.7|31738.7|31775.3|31735.3|31795.3|31755.3|31755.3|31715.3|320
1634606400000|2021-10-19 01:20:00|31780.3|31740.3|31793.7|31753.7|31795.3|31755.3|31775.3|31735.3|21
1634606700000|2021-10-19 01:25:00|31795.3|31755.3|31808.7|31768.7|31810.3|31770.3|31795.3|31755.3|15
1634607000000|2021-10-19 01:30:00|31805.3|31765.3|31818.7|31778.7|31828.7|31788.7|31805.3|31765.3|12
1634607300000|2021-10-19 01:35:00|31820.3|31780.3|31865.3|31825.3|31870.3|31830.3|31815.3|31775.3|45
1634607600000|2021-10-19 01:40:00|31868.7|31828.7|31875.3|31835.3|31878.7|31838.7|31865.3|31825.3|22
1634607900000|2021-10-19 01:45:00|31878.7|31838.7|31895.3|31855.3|31895.3|31855.3|31875.3|31835.3|10
1634608200000|2021-10-19 01:50:00|31893.7|31853.7|31893.7|31853.7|31898.7|31858.7|31885.3|31845.3|22
1634608500000|2021-10-19 01:55:00|31895.3|31855.3|31915.3|31875.3|31915.3|31875.3|31893.7|31853.7|61
1634608800000|2021-10-19 02:00:00|31920.3|31880.3|31908.7|31868.7|31921.8|31881.8|31905.3|31865.3|62
1634609100000|2021-10-19 02:05:00|31905.3|31865.3|31908.7|31868.7|31915.3|31875.3|31905.3|31865.3|13
1634609400000|2021-10-19 02:10:00|31905.3|31865.3|31898.7|31858.7|31905.3|31865.3|31898.7|31858.7|10
1634609700000|2021-10-19 02:15:00|31895.3|31855.3|31895.3|31855.3|31895.3|31855.3|31893.7|31853.7|13
1634610000000|2021-10-19 02:20:00|31893.7|31853.7|31893.7|31853.7|31895.3|31855.3|31888.7|31848.7|2
1634610300000|2021-10-19 02:25:00|31895.3|31855.3|31888.7|31848.7|31905.3|31865.3|31888.7|31848.7|5
1634610600000|2021-10-19 02:30:00|31878.7|31838.7|31883.7|31843.7|31885.3|31845.3|31878.7|31838.7|14
1634610900000|2021-10-19 02:35:00|31878.7|31838.7|31873.7|31833.7|31883.7|31843.7|31873.7|31833.7|6
1634611200000|2021-10-19 02:40:00|31878.7|31838.7|31883.7|31843.7|31888.7|31848.7|31878.7|31838.7|12
1634611500000|2021-10-19 02:45:00|31888.7|31848.7|31893.7|31853.7|31893.7|31853.7|31885.3|31845.3|10
1634611800000|2021-10-19 02:50:00|31895.3|31855.3|31908.7|31868.7|31913.7|31873.7|31893.7|31853.7|8
1634612100000|2021-10-19 02:55:00|31913.7|31873.7|31925.3|31885.3|31935.3|31895.3|31903.7|31863.7|83
1634612400000|2021-10-19 03:00:00|31928.7|31888.7|31925.3|31885.3|31928.7|31888.7|31918.7|31878.7|5
1634612700000|2021-10-19 03:05:00|31921.8|31881.8|31945.3|31905.3|31945.3|31905.3|31913.7|31873.7|96
1634613000000|2021-10-19 03:10:00|31948.7|31908.7|31965.3|31925.3|31965.3|31925.3|31940.3|31900.3|27
1634613300000|2021-10-19 03:15:00|31961.8|31921.8|31965.3|31925.3|31965.3|31925.3|31961.8|31921.8|6
1634613900000|2021-10-19 03:25:00|31961.8|31921.8|31955.3|31915.3|31961.8|31921.8|31951.8|31911.8|28
1634614200000|2021-10-19 03:30:00|31951.8|31911.8|31955.3|31915.3|31955.3|31915.3|31951.8|31911.8|4
1634614500000|2021-10-19 03:35:00|||||||||2
1634614800000|2021-10-19 03:40:00|31958.7|31918.7|31958.7|31918.7|31958.7|31918.7|31958.7|31918.7|0
1634615100000|2021-10-19 03:45:00|31955.3|31915.3|31961.8|31921.8|31961.8|31921.8|31955.3|31915.3|21
1634615400000|2021-10-19 03:50:00|31965.3|31925.3|31981.8|31941.8|31981.8|31941.8|31965.3|31925.3|43
1634615700000|2021-10-19 03:55:00|31975.3|31935.3|31971.8|31931.8|31975.3|31935.3|31971.8|31931.8|5
1634616000000|2021-10-19 04:00:00|31975.3|31935.3|31975.3|31935.3|31975.3|31935.3|31975.3|31935.3|1
1634616300000|2021-10-19 04:05:00|31971.8|31931.8|31975.3|31935.3|31975.3|31935.3|31971.8|31931.8|0
1634616600000|2021-10-19 04:10:00|||||||||1
1634616900000|2021-10-19 04:15:00|31971.8|31931.8|31971.9|31931.9|31975.3|31935.3|31968.4|31928.4|140
1634617200000|2021-10-19 04:20:00|31968.4|31928.4|31971.9|31931.9|31971.9|31931.9|31968.4|31928.4|0
1634617800000|2021-10-19 04:30:00|31968.4|31928.4|31998.4|31958.4|31998.4|31958.4|31968.4|31928.4|46
1634618100000|2021-10-19 04:35:00|31995|31955|31998.4|31958.4|31998.4|31958.4|31995|31955|9
1634618400000|2021-10-19 04:40:00|31995|31955|31998.4|31958.4|31998.4|31958.4|31995|31955|3
1634618700000|2021-10-19 04:45:00|32001.9|31961.9|32001.9|31961.9|32001.9|31961.9|31998.4|31958.4|0
1634619000000|2021-10-19 04:50:00|31998.4|31958.4|31991.9|31951.9|32001.9|31961.9|31991.9|31951.9|9
1634619300000|2021-10-19 04:55:00|||||||||3
1634619600000|2021-10-19 05:00:00|31988.4|31948.4|31991.9|31951.9|31991.9|31951.9|31988.4|31948.4|15
1634619900000|2021-10-19 05:05:00|31988.4|31948.4|31988.4|31948.4|31991.9|31951.9|31988.4|31948.4|4
1634620200000|2021-10-19 05:10:00|31991.9|31951.9|31991.9|31951.9|31995|31955|31988.4|31948.4|23
1634620500000|2021-10-19 05:15:00|31988.4|31948.4|31988.4|31948.4|31991.9|31951.9|31988.4|31948.4|6
1634620800000|2021-10-19 05:20:00|31986.9|31946.9|31981.9|31941.9|31986.9|31946.9|31981.9|31941.9|8
1634621100000|2021-10-19 05:25:00|31983.4|31943.4|31981.9|31941.9|31983.4|31943.4|31981.9|31941.9|6
1634621400000|2021-10-19 05:30:00|31985|31945|32045|32005|32045|32005|31985|31945|144
1634621700000|2021-10-19 05:35:00|32043.4|32003.4|32045|32005|32045|32005|32028.4|31988.4|157
1634622000000|2021-10-19 05:40:00|32040|32000|32018.4|31978.4|32045|32005|32018.4|31978.4|75
1634622300000|2021-10-19 05:45:00|32021.9|31981.9|32021.9|31981.9|32028.4|31988.4|32013.4|31973.4|50
1634622600000|2021-10-19 05:50:00|32018.4|31978.4|32018.4|31978.4|32018.4|31978.4|32018.4|31978.4|8
1634622900000|2021-10-19 05:55:00|32015|31975|32018.4|31978.4|32021.9|31981.9|32011.9|31971.9|14
1634623200000|2021-10-19 06:00:00|32013.4|31973.4|32028.4|31988.4|32028.4|31988.4|32011.9|31971.9|42
1634623500000|2021-10-19 06:05:00|32031.9|31991.9|32031.9|31991.9|32038.4|31998.4|32028.4|31988.4|8
1634623800000|2021-10-19 06:10:00|32028.4|31988.4|32045|32005|32055|32015|32021.9|31981.9|86
1634624100000|2021-10-19 06:15:00|32038.4|31998.4|32055|32015|32055|32015|32038.4|31998.4|53
1634624400000|2021-10-19 06:20:00|32058.4|32018.4|32035|31995|32058.4|32018.4|32035|31995|45
1634624700000|2021-10-19 06:25:00|32038.4|31998.4|32028.4|31988.4|32038.4|31998.4|32025|31985|13
1634625000000|2021-10-19 06:30:00|32025|31985|32028.4|31988.4|32038.4|31998.4|32025|31985|60
1634625300000|2021-10-19 06:35:00|32025|31985|32038.4|31998.4|32038.4|31998.4|32025|31985|24
1634625600000|2021-10-19 06:40:00|32035|31995|32025|31985|32038.4|31998.4|32025|31985|64
1634625900000|2021-10-19 06:45:00|32021.9|31981.9|32015|31975|32021.9|31981.9|32010|31970|19
1634626200000|2021-10-19 06:50:00|32018.4|31978.4|32015|31975|32025|31985|32015|31975|30
1634626500000|2021-10-19 06:55:00|32010|31970|32018.4|31978.4|32025|31985|32005|31965|132
1634626800000|2021-10-19 07:00:00|32015|31975|32058.4|32018.4|32061.9|32021.9|32015|31975|58
1634627100000|2021-10-19 07:05:00|32055|32015|32051.9|32011.9|32065|32025|32045|32005|34
1634627400000|2021-10-19 07:10:00|32048.4|32008.4|32056.9|32016.9|32056.9|32016.9|32048.4|32008.4|20
1634627700000|2021-10-19 07:15:00|32053.4|32013.4|32041.9|32001.9|32056.9|32016.9|32038.4|31998.4|12
1634628000000|2021-10-19 07:20:00|32053.4|32013.4|32051.9|32011.9|32053.4|32013.4|32043.4|32003.4|13
1634628300000|2021-10-19 07:25:00|32053.4|32013.4|32048.4|32008.4|32053.4|32013.4|32048.4|32008.4|22
1634628600000|2021-10-19 07:30:00|32051.9|32011.9|32038.4|31998.4|32058.4|32018.4|32035|31995|17
1634628900000|2021-10-19 07:35:00|32041.9|32001.9|32048.4|32008.4|32058.4|32018.4|32038.4|31998.4|25
1634629200000|2021-10-19 07:40:00|32051.9|32011.9|32048.4|32008.4|32051.9|32011.9|32048.4|32008.4|7
1634629500000|2021-10-19 07:45:00|32058.4|32018.4|32068.4|32028.4|32068.4|32028.4|32058.4|32018.4|9
1634629800000|2021-10-19 07:50:00|32071.9|32031.9|32068.4|32028.4|32078.4|32038.4|32068.4|32028.4|29
1634630100000|2021-10-19 07:55:00|32063.4|32023.4|32078.1|32038.1|32101.6|32061.6|32061.9|32021.9|313
1634630400000|2021-10-19 08:00:00|32068.1|32028.1|32101.6|32061.6|32108.1|32068.1|32068.1|32028.1|73
1634630700000|2021-10-19 08:05:00|32108.1|32068.1|32096.6|32056.6|32111.6|32071.6|32096.6|32056.6|21
1634631000000|2021-10-19 08:10:00|32095|32055|32085|32045|32095|32055|32071.6|32031.6|31
1634631300000|2021-10-19 08:15:00|32083.1|32043.1|32098.1|32058.1|32098.1|32058.1|32081.6|32041.6|30
1634631600000|2021-10-19 08:20:00|32105|32065|32111.6|32071.6|32111.6|32071.6|32095|32055|36
1634631900000|2021-10-19 08:25:00|32101.6|32061.6|32131.6|32091.6|32135|32095|32101.6|32061.6|51
1634632200000|2021-10-19 08:30:00|32128.1|32088.1|32138.1|32098.1|32145|32105|32128.1|32088.1|57
1634632500000|2021-10-19 08:35:00|32141.6|32101.6|32141.6|32101.6|32141.6|32101.6|32138.1|32098.1|18
1634632800000|2021-10-19 08:40:00|32138.1|32098.1|32151.6|32111.6|32151.6|32111.6|32138.1|32098.1|32
1634633100000|2021-10-19 08:45:00|32148.1|32108.1|32155|32115|32155|32115|32148.1|32108.1|30
1634633400000|2021-10-19 08:50:00|32151.6|32111.6|32161.6|32121.6|32161.6|32121.6|32151.6|32111.6|27
1634633700000|2021-10-19 08:55:00|32158.1|32118.1|32158.1|32118.1|32161.6|32121.6|32158.1|32118.1|5
1634634000000|2021-10-19 09:00:00|32168.1|32128.1|32161.6|32121.6|32168.1|32128.1|32158.1|32118.1|25
1634634300000|2021-10-19 09:05:00|32165|32125|32184.7|32144.7|32188.1|32148.1|32165|32125|184
1634634600000|2021-10-19 09:10:00|32181.3|32141.3|32191.3|32151.3|32194.7|32154.7|32181.3|32141.3|22
1634634900000|2021-10-19 09:15:00|32194.7|32154.7|32181.3|32141.3|32194.7|32154.7|32181.3|32141.3|45
1634635200000|2021-10-19 09:20:00|32188.1|32148.1|32171.3|32131.3|32198.1|32158.1|32169.7|32129.7|30
1634635500000|2021-10-19 09:25:00|32168.1|32128.1|32156.3|32116.3|32168.1|32128.1|32134.7|32094.7|179
1634635800000|2021-10-19 09:30:00|32154.7|32114.7|32171.3|32131.3|32181.3|32141.3|32151.3|32111.3|25
1634636100000|2021-10-19 09:35:00|32174.7|32134.7|32191.3|32151.3|32201.3|32161.3|32167.8|32127.8|75
1634636400000|2021-10-19 09:40:00|32194.7|32154.7|32184.7|32144.7|32194.7|32154.7|32174.7|32134.7|18
1634636700000|2021-10-19 09:45:00|32174.7|32134.7|32181.3|32141.3|32184.7|32144.7|32174.7|32134.7|36
1634637000000|2021-10-19 09:50:00|32184.7|32144.7|32158.1|32118.1|32184.7|32144.7|32154.7|32114.7|45
1634637300000|2021-10-19 09:55:00|32154.7|32114.7|32149.7|32109.7|32158.1|32118.1|32148.1|32108.1|29
1634637600000|2021-10-19 10:00:00|32148.1|32108.1|32141.3|32101.3|32148.1|32108.1|32138.1|32098.1|48
1634637900000|2021-10-19 10:05:00|32139.7|32099.7|32134.7|32094.7|32144.7|32104.7|32134.7|32094.7|15
1634638200000|2021-10-19 10:10:00|||||||||3
1634638500000|2021-10-19 10:15:00|32138.1|32098.1|32134.7|32094.7|32138.1|32098.1|32131.3|32091.3|25
1634638800000|2021-10-19 10:20:00|32131.3|32091.3|32148.1|32108.1|32151.3|32111.3|32131.3|32091.3|64
1634639100000|2021-10-19 10:25:00|32154.7|32114.7|32144.7|32104.7|32154.7|32114.7|32141.3|32101.3|10
1634639400000|2021-10-19 10:30:00|32141.3|32101.3|32134.7|32094.7|32144.7|32104.7|32134.7|32094.7|26
1634639700000|2021-10-19 10:35:00|32138.1|32098.1|32114.7|32074.7|32138.1|32098.1|32114.7|32074.7|47
1634640000000|2021-10-19 10:40:00|32118.1|32078.1|32111.3|32071.3|32118.1|32078.1|32111.3|32071.3|87
1634640300000|2021-10-19 10:45:00|32108.1|32068.1|32104.7|32064.7|32108.1|32068.1|32098.1|32058.1|32
1634640600000|2021-10-19 10:50:00|32101.3|32061.3|32108.1|32068.1|32109.7|32069.7|32101.3|32061.3|22
1634640900000|2021-10-19 10:55:00|32104.7|32064.7|32114.7|32074.7|32118.1|32078.1|32104.7|32064.7|11
1634641200000|2021-10-19 11:00:00|32111.3|32071.3|32104.7|32064.7|32111.3|32071.3|32103.1|32063.1|20
1634641500000|2021-10-19 11:05:00|32108.1|32068.1|32098.1|32058.1|32108.1|32068.1|32098.1|32058.1|21
1634641800000|2021-10-19 11:10:00|32101.6|32061.6|32098.1|32058.1|32103.1|32063.1|32098.1|32058.1|162
1634642100000|2021-10-19 11:15:00|||||||||14
1634642400000|2021-10-19 11:20:00|32094.7|32054.7|32098.1|32058.1|32098.1|32058.1|32093.1|32053.1|21
1634642700000|2021-10-19 11:25:00|32093.1|32053.1|32108.1|32068.1|32108.1|32068.1|32091.6|32051.6|44
1634643000000|2021-10-19 11:30:00|32113.1|32073.1|32108.1|32068.1|32113.1|32073.1|32108.1|32068.1|33
1634643300000|2021-10-19 11:35:00|32103.1|32063.1|32104.7|32064.7|32104.7|32064.7|32098.1|32058.1|104
1634643600000|2021-10-19 11:40:00|32108.1|32068.1|32154.7|32114.7|32154.7|32114.7|32108.1|32068.1|99
1634643900000|2021-10-19 11:45:00|32151.3|32111.3|32138.1|32098.1|32171.3|32131.3|32134.7|32094.7|200
1634644200000|2021-10-19 11:50:00|32134.7|32094.7|32148.1|32108.1|32148.1|32108.1|32134.7|32094.7|40
1634644500000|2021-10-19 11:55:00|||||||||68
1634644800000|2021-10-19 12:00:00|32141.3|32101.3|32128.1|32088.1|32148.1|32108.1|32124.7|32084.7|76
1634645100000|2021-10-19 12:05:00|32131.3|32091.3|32108.1|32068.1|32131.3|32091.3|32104.7|32064.7|73
1634645400000|2021-10-19 12:10:00|32101.3|32061.3|32108.1|32068.1|32108.1|32068.1|32098.1|32058.1|144
1634645700000|2021-10-19 12:15:00|32109.7|32069.7|32138.1|32098.1|32141.3|32101.3|32109.7|32069.7|147
1634646000000|2021-10-19 12:20:00|32141.3|32101.3|32158.1|32118.1|32158.1|32118.1|32139.7|32099.7|122
1634646300000|2021-10-19 12:25:00|32168.1|32128.1|32168.1|32128.1|32188.1|32148.1|32154.7|32114.7|227
1634646600000|2021-10-19 12:30:00|32173.1|32133.1|32168.1|32128.1|32174.7|32134.7|32143.1|32103.1|47
1634646900000|2021-10-19 12:35:00|32164.7|32124.7|32158.1|32118.1|32174.7|32134.7|32158.1|32118.1|28
1634647200000|2021-10-19 12:40:00|32164.7|32124.7|32153.1|32113.1|32168.1|32128.1|32144.7|32104.7|76
1634650200000|2021-10-19 13:30:00|32180|32140|32265|32225|32338.1|32298.1|32180|32140|1666
1634650500000|2021-10-19 13:35:00|32271.9|32231.9|32265.3|32225.3|32318.4|32278.4|32255|32215|715
1634650800000|2021-10-19 13:40:00|32258.8|32218.8|32270.3|32230.3|32296.9|32256.9|32255.3|32215.3|767
1634651100000|2021-10-19 13:45:00|32261.9|32221.9|32285.3|32245.3|32328.8|32288.8|32261.9|32221.9|556
1634651400000|2021-10-19 13:50:00|32295.3|32255.3|32345.6|32305.6|32382.2|32342.2|32295.3|32255.3|1000
1634651700000|2021-10-19 13:55:00|32342.5|32302.5|32287.2|32247.2|32342.5|32302.5|32268.8|32228.8|723
1634652000000|2021-10-19 14:00:00|32288.8|32248.8|32255.3|32215.3|32288.8|32248.8|32241.9|32201.9|366
1634652300000|2021-10-19 14:05:00|32251.9|32211.9|32271.9|32231.9|32301.9|32261.9|32251.9|32211.9|449
1634652600000|2021-10-19 14:10:00|32265.3|32225.3|32316.9|32276.9|32321.9|32281.9|32261.9|32221.9|263
1634652900000|2021-10-19 14:15:00|32315.3|32275.3|32291.9|32251.9|32315.3|32275.3|32271.9|32231.9|264
1634653200000|2021-10-19 14:20:00|32295.3|32255.3|32365|32325|32368.4|32328.4|32295.3|32255.3|397
1634653500000|2021-10-19 14:25:00|32368.4|32328.4|32408.1|32368.1|32411.6|32371.6|32365|32325|782
1634653800000|2021-10-19 14:30:00|32411.6|32371.6|32488.1|32448.1|32498.1|32458.1|32405|32365|647
1634654100000|2021-10-19 14:35:00|32491.2|32451.2|32627.8|32587.8|32641.2|32601.2|32481.2|32441.2|1200
1634654400000|2021-10-19 14:40:00|32631.2|32591.2|32521.6|32481.6|32651.2|32611.2|32521.6|32481.6|945
1634654700000|2021-10-19 14:45:00|32520|32480|32604.7|32564.7|32628.1|32588.1|32520|32480|612
1634655000000|2021-10-19 14:50:00|32606.2|32566.2|32564.7|32524.7|32628.1|32588.1|32564.7|32524.7|287
1634655300000|2021-10-19 14:55:00|32563.1|32523.1|32581.2|32541.2|32611.2|32571.2|32554.7|32514.7|1002
1634655600000|2021-10-19 15:00:00|32577.8|32537.8|32577.8|32537.8|32607.8|32567.8|32574.4|32534.4|388
1634655900000|2021-10-19 15:05:00|32581.2|32541.2|32571.2|32531.2|32631.2|32591.2|32554.7|32514.7|517
1634656200000|2021-10-19 15:10:00|32558.1|32518.1|32508.1|32468.1|32558.1|32518.1|32488.1|32448.1|849
1634656500000|2021-10-19 15:15:00|32498.1|32458.1|32466.6|32426.6|32501.6|32461.6|32445|32405|262
1634656800000|2021-10-19 15:20:00|32465|32425|32451.6|32411.6|32468.1|32428.1|32438.1|32398.1|497
1634657100000|2021-10-19 15:25:00|32456.6|32416.6|32441.6|32401.6|32456.6|32416.6|32411.6|32371.6|266
1634657400000|2021-10-19 15:30:00|32438.1|32398.1|32421.2|32381.2|32438.1|32398.1|32404.7|32364.7|480
1634657700000|2021-10-19 15:35:00|32424.7|32384.7|32444.7|32404.7|32461.2|32421.2|32421.2|32381.2|309
1634658000000|2021-10-19 15:40:00|32441.2|32401.2|32477.8|32437.8|32481.2|32441.2|32434.7|32394.7|233
1634658300000|2021-10-19 15:45:00|32474.4|32434.4|32417.8|32377.8|32474.4|32434.4|32397.8|32357.8|211
1634658600000|2021-10-19 15:50:00|32424.4|32384.4|32397.8|32357.8|32447.8|32407.8|32394.4|32354.4|125
1634658900000|2021-10-19 15:55:00|32404.4|32364.4|32387.8|32347.8|32414.4|32374.4|32374.4|32334.4|186
1634659200000|2021-10-19 16:00:00|32384.4|32344.4|32374.4|32334.4|32424.4|32384.4|32372.8|32332.8|227
1634659500000|2021-10-19 16:05:00|32377.8|32337.8|32327.8|32287.8|32377.8|32337.8|32327.8|32287.8|204
1634659800000|2021-10-19 16:10:00|32334.3|32294.3|32307.8|32267.8|32334.3|32294.3|32284.3|32244.3|220
1634660100000|2021-10-19 16:15:00|32304.3|32264.3|32294.3|32254.3|32334.3|32294.3|32284.3|32244.3|284
1634660400000|2021-10-19 16:20:00|32291.2|32251.2|32297.8|32257.8|32297.8|32257.8|32267.8|32227.8|112
1634660700000|2021-10-19 16:25:00|32301.2|32261.2|32264.3|32224.3|32324.3|32284.3|32264.3|32224.3|201
1634661000000|2021-10-19 16:30:00|32269.3|32229.3|32227.8|32187.8|32277.8|32237.8|32227.8|32187.8|223
1634661300000|2021-10-19 16:35:00|32224.3|32184.3|32257.8|32217.8|32269.3|32229.3|32224.3|32184.3|166
1634661600000|2021-10-19 16:40:00|32264.3|32224.3|32264.3|32224.3|32277.8|32237.8|32247.8|32207.8|144
1634661900000|2021-10-19 16:45:00|32265.9|32225.9|32257.8|32217.8|32274.3|32234.3|32254.3|32214.3|92
1634662200000|2021-10-19 16:50:00|32244.3|32204.3|32329.3|32289.3|32337.8|32297.8|32244.3|32204.3|216
1634662500000|2021-10-19 16:55:00|32334.3|32294.3|32350.9|32310.9|32355.9|32315.9|32324.3|32284.3|383
1634662800000|2021-10-19 17:00:00|32354.3|32314.3|32364.3|32324.3|32380.9|32340.9|32354.3|32314.3|176
1634663100000|2021-10-19 17:05:00|32365.9|32325.9|32330.9|32290.9|32377.5|32337.5|32320.9|32280.9|194
1634663400000|2021-10-19 17:10:00|32337.5|32297.5|32350.9|32310.9|32360.9|32320.9|32335.9|32295.9|163
1634663700000|2021-10-19 17:15:00|32349.3|32309.3|32340.9|32300.9|32350.9|32310.9|32304.3|32264.3|178
1634664000000|2021-10-19 17:20:00|32337.4|32297.4|32332.4|32292.4|32387.4|32347.4|32327.4|32287.4|276
1634664300000|2021-10-19 17:25:00|32330.9|32290.9|32257.4|32217.4|32330.9|32290.9|32252.4|32212.4|180
1634664600000|2021-10-19 17:30:00|32247.4|32207.4|32227.4|32187.4|32260.9|32220.9|32227.4|32187.4|134
1634664900000|2021-10-19 17:35:00|32237.4|32197.4|32247.4|32207.4|32247.4|32207.4|32217.4|32177.4|136
1634665200000|2021-10-19 17:40:00|32237.4|32197.4|32247.4|32207.4|32262.4|32222.4|32237.4|32197.4|196
1634665500000|2021-10-19 17:45:00|32242.4|32202.4|32277.8|32237.8|32287.4|32247.4|32235.9|32195.9|374
1634665800000|2021-10-19 17:50:00|32274.3|32234.3|32290.9|32250.9|32297.4|32257.4|32274.3|32234.3|301
1634666100000|2021-10-19 17:55:00|32285.9|32245.9|32290.9|32250.9|32310.9|32270.9|32285.9|32245.9|165
1634666400000|2021-10-19 18:00:00|32295.9|32255.9|32257.4|32217.4|32304.3|32264.3|32254.3|32214.3|403
1634666700000|2021-10-19 18:05:00|32260.9|32220.9|32257.8|32217.8|32270.9|32230.9|32234.3|32194.3|268
1634667000000|2021-10-19 18:10:00|32262.8|32222.8|32271.2|32231.2|32287.4|32247.4|32250.9|32210.9|1666
1634667300000|2021-10-19 18:15:00|32269.7|32229.7|32288.1|32248.1|32288.1|32248.1|32248.1|32208.1|798
1634688000000|2021-10-20 00:00:00|32228.5|32188.5|32218.1|32178.1|32238.1|32198.1|32186.5|32146.5|201
1634688300000|2021-10-20 00:05:00|32221.5|32181.5|32238.1|32198.1|32238.1|32198.1|32201.5|32161.5|48
1634688600000|2021-10-20 00:10:00|32241.5|32201.5|32233.1|32193.1|32241.5|32201.5|32233.1|32193.1|19
1634688900000|2021-10-20 00:15:00|32231.5|32191.5|32243.1|32203.1|32244.6|32204.6|32231.5|32191.5|211
1634689200000|2021-10-20 00:20:00|32241.5|32201.5|32244.6|32204.6|32244.6|32204.6|32238.1|32198.1|6
1634689500000|2021-10-20 00:25:00|32247.7|32207.7|32256.2|32216.2|32261.2|32221.2|32247.7|32207.7|210
1634689800000|2021-10-20 00:30:00|32261.2|32221.2|32241.2|32201.2|32261.2|32221.2|32241.2|32201.2|24
1634690100000|2021-10-20 00:35:00|32236.2|32196.2|32236.2|32196.2|32241.2|32201.2|32232.7|32192.7|9
1634690400000|2021-10-20 00:40:00|32234.6|32194.6|32229.6|32189.6|32236.2|32196.2|32229.6|32189.6|22
1634690700000|2021-10-20 00:45:00|32221.2|32181.2|32224.6|32184.6|32226.2|32186.2|32221.2|32181.2|35
1634691000000|2021-10-20 00:50:00|32226.2|32186.2|32214.6|32174.6|32227.7|32187.7|32211.2|32171.2|30
1634691300000|2021-10-20 00:55:00|32211.2|32171.2|32214.6|32174.6|32214.6|32174.6|32211.2|32171.2|8
1634691600000|2021-10-20 01:00:00|32216.2|32176.2|32231.2|32191.2|32234.6|32194.6|32214.6|32174.6|51
1634691900000|2021-10-20 01:05:00|32234.6|32194.6|32221.2|32181.2|32236.2|32196.2|32221.2|32181.2|28
1634692200000|2021-10-20 01:10:00|32224.6|32184.6|32224.6|32184.6|32231.2|32191.2|32221.2|32181.2|44
1634692500000|2021-10-20 01:15:00|32229.6|32189.6|32254.6|32214.6|32254.6|32214.6|32229.6|32189.6|35
1634692800000|2021-10-20 01:20:00|32256.2|32216.2|32256.2|32216.2|32261.2|32221.2|32251.2|32211.2|74
1634693100000|2021-10-20 01:25:00|32254.6|32214.6|32261.2|32221.2|32264.6|32224.6|32254.6|32214.6|2
1634693400000|2021-10-20 01:30:00|32266.2|32226.2|32278.1|32238.1|32281.2|32241.2|32266.2|32226.2|42
1634693700000|2021-10-20 01:35:00|32279.6|32239.6|32267.7|32227.7|32279.6|32239.6|32264.3|32224.3|21
1634694000000|2021-10-20 01:40:00|32271.2|32231.2|32267.7|32227.7|32271.2|32231.2|32266.2|32226.2|11
1634694300000|2021-10-20 01:45:00|32271.2|32231.2|32267.7|32227.7|32271.2|32231.2|32262.7|32222.7|39
1634694600000|2021-10-20 01:50:00|32271.2|32231.2|32274.3|32234.3|32277.7|32237.7|32267.7|32227.7|2
1634694900000|2021-10-20 01:55:00|32267.7|32227.7|32267.7|32227.7|32267.7|32227.7|32267.7|32227.7|4
1634695200000|2021-10-20 02:00:00|32266.2|32226.2|32257.7|32217.7|32267.7|32227.7|32251.2|32211.2|30
1634695500000|2021-10-20 02:05:00|32256.2|32216.2|32251.2|32211.2|32261.2|32221.2|32251.2|32211.2|16
1634695800000|2021-10-20 02:10:00|32241.2|32201.2|32241.2|32201.2|32247.7|32207.7|32241.2|32201.2|18
1634696100000|2021-10-20 02:15:00|32246.2|32206.2|32247.7|32207.7|32252.7|32212.7|32242.7|32202.7|4
1634696400000|2021-10-20 02:20:00|32242.7|32202.7|32247.7|32207.7|32247.7|32207.7|32241.2|32201.2|23
1634696700000|2021-10-20 02:25:00|32252.7|32212.7|32247.7|32207.7|32252.7|32212.7|32247.7|32207.7|6
1634697000000|2021-10-20 02:30:00|32242.7|32202.7|32247.7|32207.7|32247.7|32207.7|32242.7|32202.7|6
1634697300000|2021-10-20 02:35:00|32244.2|32204.2|32247.7|32207.7|32251.2|32211.2|32244.2|32204.2|0
1634697600000|2021-10-20 02:40:00|32252.7|32212.7|32247.7|32207.7|32254.2|32214.2|32247.7|32207.7|4
1634697900000|2021-10-20 02:45:00|32244.2|32204.2|32242.7|32202.7|32247.7|32207.7|32241.2|32201.2|5
1634698200000|2021-10-20 02:50:00|32241.2|32201.2|32216.2|32176.2|32241.2|32201.2|32211.2|32171.2|54
1634698500000|2021-10-20 02:55:00|32221.2|32181.2|32227.7|32187.7|32227.7|32187.7|32214.6|32174.6|23
1634698800000|2021-10-20 03:00:00|32234.2|32194.2|32234.2|32194.2|32237.7|32197.7|32227.7|32187.7|14
1634699100000|2021-10-20 03:05:00|32232.7|32192.7|32247.7|32207.7|32247.7|32207.7|32232.7|32192.7|3
1634699400000|2021-10-20 03:10:00|32252.7|32212.7|32257.7|32217.7|32262.7|32222.7|32249.2|32209.2|8
1634699700000|2021-10-20 03:15:00|32252.7|32212.7|32259.2|32219.2|32262.7|32222.7|32252.7|32212.7|5
1634700000000|2021-10-20 03:20:00|32257.7|32217.7|32267.7|32227.7|32267.7|32227.7|32257.7|32217.7|2
1634700300000|2021-10-20 03:25:00|32264.2|32224.2|32267.7|32227.7|32267.7|32227.7|32264.2|32224.2|4
1634700600000|2021-10-20 03:30:00|32264.2|32224.2|32274.2|32234.2|32277.7|32237.7|32264.2|32224.2|11
1634700900000|2021-10-20 03:35:00|32271.2|32231.2|32264.2|32224.2|32272.7|32232.7|32264.2|32224.2|11
1634701200000|2021-10-20 03:40:00|32262.7|32222.7|32274.2|32234.2|32274.2|32234.2|32261.2|32221.2|14
1634701500000|2021-10-20 03:45:00|32269.2|32229.2|32269.2|32229.2|32274.2|32234.2|32269.2|32229.2|10
1634701800000|2021-10-20 03:50:00|32272.7|32232.7|32272.7|32232.7|32272.7|32232.7|32272.7|32232.7|0
1634702100000|2021-10-20 03:55:00|32274.2|32234.2|32272.7|32232.7|32274.2|32234.2|32272.7|32232.7|5
1634702400000|2021-10-20 04:00:00|32274.2|32234.2|32272.7|32232.7|32274.2|32234.2|32272.7|32232.7|1
1634702700000|2021-10-20 04:05:00|32271.2|32231.2|32272.7|32232.7|32272.7|32232.7|32271.2|32231.2|0
1634703000000|2021-10-20 04:10:00|32271.2|32231.2|32267.7|32227.7|32271.2|32231.2|32267.7|32227.7|5
1634703300000|2021-10-20 04:15:00|32271.2|32231.2|32274.2|32234.2|32274.2|32234.2|32264.2|32224.2|34
1634703600000|2021-10-20 04:20:00|||||||||1
1634703900000|2021-10-20 04:25:00|32277.7|32237.7|32274.2|32234.2|32277.7|32237.7|32274.2|32234.2|0
1634704200000|2021-10-20 04:30:00|32284.2|32244.2|32294.2|32254.2|32294.2|32254.2|32284.2|32244.2|7
1634704500000|2021-10-20 04:35:00|||||||||1
1634704800000|2021-10-20 04:40:00|32297.7|32257.7|32297.7|32257.7|32297.7|32257.7|32297.7|32257.7|0
1634705100000|2021-10-20 04:45:00|32301.1|32261.1|32382.7|32342.7|32384.2|32344.2|32301.1|32261.1|195
1634705400000|2021-10-20 04:50:00|32381.1|32341.1|32372.7|32332.7|32381.1|32341.1|32371.1|32331.1|44
1634705700000|2021-10-20 04:55:00|32371.1|32331.1|32371.1|32331.1|32371.1|32331.1|32367.7|32327.7|0
1634706000000|2021-10-20 05:00:00|32362.7|32322.7|32341.1|32301.1|32367.7|32327.7|32341.1|32301.1|17
1634706300000|2021-10-20 05:05:00|32337.7|32297.7|32352.7|32312.7|32352.7|32312.7|32334.2|32294.2|19
1634706600000|2021-10-20 05:10:00|32354.2|32314.2|32354.6|32314.6|32361.1|32321.1|32354.2|32314.2|101
1634706900000|2021-10-20 05:15:00|32351.1|32311.1|32344.6|32304.6|32351.1|32311.1|32344.6|32304.6|3
1634707200000|2021-10-20 05:20:00|32338.1|32298.1|32338.1|32298.1|32338.1|32298.1|32338.1|32298.1|57
1634707500000|2021-10-20 05:25:00|32336.5|32296.5|32331.5|32291.5|32336.5|32296.5|32328.1|32288.1|7
1634707800000|2021-10-20 05:30:00|32328.1|32288.1|32311.5|32271.5|32331.5|32291.5|32303.1|32263.1|6
1634708100000|2021-10-20 05:35:00|32308.1|32268.1|32331.5|32291.5|32336.5|32296.5|32308.1|32268.1|5
1634708400000|2021-10-20 05:40:00|32333.1|32293.1|32331.5|32291.5|32333.1|32293.1|32321.5|32281.5|9
1634708700000|2021-10-20 05:45:00|32333.1|32293.1|32338.1|32298.1|32343.1|32303.1|32328.1|32288.1|15
1634709000000|2021-10-20 05:50:00|32331.5|32291.5|32338.1|32298.1|32348.1|32308.1|32328.1|32288.1|14
1634709300000|2021-10-20 05:55:00|32341.5|32301.5|32338.1|32298.1|32351.5|32311.5|32338.1|32298.1|13
1634709600000|2021-10-20 06:00:00|32336.5|32296.5|32338.1|32298.1|32338.1|32298.1|32331.5|32291.5|8
1634709900000|2021-10-20 06:05:00|32341.5|32301.5|32351.5|32311.5|32351.5|32311.5|32341.5|32301.5|2
1634710200000|2021-10-20 06:10:00|32348.1|32308.1|32351.5|32311.5|32358.1|32318.1|32348.1|32308.1|16
1634710500000|2021-10-20 06:15:00|32355|32315|32348.1|32308.1|32356.5|32316.5|32338.1|32298.1|22
1634710800000|2021-10-20 06:20:00|32355|32315|32336.5|32296.5|32355|32315|32331.5|32291.5|23
1634711100000|2021-10-20 06:25:00|32338.1|32298.1|32346.5|32306.5|32348.1|32308.1|32338.1|32298.1|9
1634711400000|2021-10-20 06:30:00|32355|32315|32361.5|32321.5|32361.5|32321.5|32351.5|32311.5|12
1634711700000|2021-10-20 06:35:00|32371.5|32331.5|32371.5|32331.5|32375|32335|32368.1|32328.1|11
1634712000000|2021-10-20 06:40:00|32373.1|32333.1|32366.5|32326.5|32376.5|32336.5|32363.1|32323.1|17
1634712300000|2021-10-20 06:45:00|32368.1|32328.1|32366.5|32326.5|32371.5|32331.5|32361.5|32321.5|6
1634712600000|2021-10-20 06:50:00|32368.1|32328.1|32381.5|32341.5|32400|32360|32368.1|32328.1|54
1634712900000|2021-10-20 06:55:00|32385|32345|32371.5|32331.5|32385|32345|32371.5|32331.5|14
1634713200000|2021-10-20 07:00:00|32370|32330|32391.5|32351.5|32411.5|32371.5|32365|32325|46
1634713500000|2021-10-20 07:05:00|32388.1|32348.1|32373.1|32333.1|32391.5|32351.5|32358.1|32318.1|50
1634713800000|2021-10-20 07:10:00|32381.5|32341.5|32381.5|32341.5|32381.5|32341.5|32371.5|32331.5|25
1634714100000|2021-10-20 07:15:00|32376.5|32336.5|32388.1|32348.1|32388.1|32348.1|32363.1|32323.1|91
1634714400000|2021-10-20 07:20:00|32391.5|32351.5|32393.1|32353.1|32403.1|32363.1|32388.1|32348.1|29
1634714700000|2021-10-20 07:25:00|32398.1|32358.1|32393.1|32353.1|32413.1|32373.1|32391.5|32351.5|30
1634715000000|2021-10-20 07:30:00|32394.6|32354.6|32361.5|32321.5|32403.1|32363.1|32348.1|32308.1|66
1634715300000|2021-10-20 07:35:00|32368.1|32328.1|32371.5|32331.5|32376.5|32336.5|32363.1|32323.1|31
1634715600000|2021-10-20 07:40:00|32376.5|32336.5|32358.1|32318.1|32376.5|32336.5|32356.5|32316.5|21
1634715900000|2021-10-20 07:45:00|32361.5|32321.5|32348.1|32308.1|32361.5|32321.5|32338.1|32298.1|47
1634716200000|2021-10-20 07:50:00|32351.5|32311.5|32374.6|32334.6|32374.6|32334.6|32343.1|32303.1|18
1634716500000|2021-10-20 07:55:00|32371.1|32331.1|32401.1|32361.1|32401.1|32361.1|32366.1|32326.1|67
1634716800000|2021-10-20 08:00:00|32421.1|32381.1|32434.6|32394.6|32438.1|32398.1|32421.1|32381.1|34
1634717100000|2021-10-20 08:05:00|32439.6|32399.6|32431.1|32391.1|32444.6|32404.6|32424.6|32384.6|21
1634717400000|2021-10-20 08:10:00|32421.1|32381.1|32414.6|32374.6|32421.1|32381.1|32386.1|32346.1|37
1634717700000|2021-10-20 08:15:00|32411.1|32371.1|32401.1|32361.1|32424.6|32384.6|32396.1|32356.1|35
1634718000000|2021-10-20 08:20:00|32404.6|32364.6|32391.1|32351.1|32404.6|32364.6|32376.1|32336.1|60
1634718300000|2021-10-20 08:25:00|32396.1|32356.1|32404.6|32364.6|32406.1|32366.1|32391.1|32351.1|62
1634718600000|2021-10-20 08:30:00|32401.1|32361.1|32401.1|32361.1|32406.1|32366.1|32401.1|32361.1|27
1634718900000|2021-10-20 08:35:00|32404.6|32364.6|32399.6|32359.6|32414.6|32374.6|32394.6|32354.6|44
1634719200000|2021-10-20 08:40:00|32396.1|32356.1|32389.6|32349.6|32396.1|32356.1|32384.6|32344.6|5
1634719500000|2021-10-20 08:45:00|32386.1|32346.1|32364.6|32324.6|32394.6|32354.6|32364.6|32324.6|50
1634719800000|2021-10-20 08:50:00|32371.1|32331.1|32366.1|32326.1|32374.6|32334.6|32364.6|32324.6|14
1634720100000|2021-10-20 08:55:00|32367.7|32327.7|32401.1|32361.1|32401.1|32361.1|32364.6|32324.6|50
1634720400000|2021-10-20 09:00:00|32399.6|32359.6|32371.1|32331.1|32401.1|32361.1|32351.1|32311.1|53
1634720700000|2021-10-20 09:05:00|32374.6|32334.6|32351.1|32311.1|32381.1|32341.1|32336.1|32296.1|60
1634721000000|2021-10-20 09:10:00|32361.1|32321.1|32411.1|32371.1|32416.1|32376.1|32361.1|32321.1|200
1634721300000|2021-10-20 09:15:00|32414.6|32374.6|32364.6|32324.6|32414.6|32374.6|32361.1|32321.1|60
1634721600000|2021-10-20 09:20:00|32361.1|32321.1|32384.6|32344.6|32384.6|32344.6|32356.1|32316.1|39
1634721900000|2021-10-20 09:25:00|32381.1|32341.1|32374.6|32334.6|32384.6|32344.6|32374.6|32334.6|42
1634722200000|2021-10-20 09:30:00|32369.6|32329.6|32411.1|32371.1|32414.6|32374.6|32368.1|32328.1|89
1634722500000|2021-10-20 09:35:00|32416.1|32376.1|32421.1|32381.1|32421.1|32381.1|32401.1|32361.1|53
1634722800000|2021-10-20 09:40:00|32416.1|32376.1|32424.6|32384.6|32426.1|32386.1|32411.1|32371.1|22
1634723100000|2021-10-20 09:45:00|32421.1|32381.1|32396.1|32356.1|32424.6|32384.6|32396.1|32356.1|43
1634723400000|2021-10-20 09:50:00|32394.6|32354.6|32376.1|32336.1|32394.6|32354.6|32371.1|32331.1|40
1634723700000|2021-10-20 09:55:00|32381.1|32341.1|32411.1|32371.1|32416.1|32376.1|32381.1|32341.1|105
1634724000000|2021-10-20 10:00:00|32421.1|32381.1|32424.6|32384.6|32434.6|32394.6|32421.1|32381.1|21
1634724300000|2021-10-20 10:05:00|32421.1|32381.1|32414.6|32374.6|32424.6|32384.6|32411.1|32371.1|14
1634724600000|2021-10-20 10:10:00|32418.1|32378.1|32431.1|32391.1|32434.6|32394.6|32414.6|32374.6|10
1634724900000|2021-10-20 10:15:00|32434.6|32394.6|32441.1|32401.1|32444.6|32404.6|32424.6|32384.6|43
1634725200000|2021-10-20 10:20:00|32444.6|32404.6|32436.1|32396.1|32444.6|32404.6|32434.6|32394.6|9
1634725500000|2021-10-20 10:25:00|32434.6|32394.6|32454.6|32414.6|32454.6|32414.6|32431.1|32391.1|37
1634725800000|2021-10-20 10:30:00|32459.6|32419.6|32451.1|32411.1|32461.1|32421.1|32449.6|32409.6|24
1634726100000|2021-10-20 10:35:00|32454.6|32414.6|32461.1|32421.1|32471.1|32431.1|32444.6|32404.6|80
1634726400000|2021-10-20 10:40:00|32457.6|32417.6|32454.6|32414.6|32468.1|32428.1|32454.6|32414.6|23
1634726700000|2021-10-20 10:45:00|32451.1|32411.1|32449.6|32409.6|32451.1|32411.1|32444.6|32404.6|13
1634727000000|2021-10-20 10:50:00|32448.1|32408.1|32444.6|32404.6|32448.1|32408.1|32439.6|32399.6|2
1634727300000|2021-10-20 10:55:00|32443.1|32403.1|32444.6|32404.6|32444.6|32404.6|32438.1|32398.1|25
1634727600000|2021-10-20 11:00:00|32443.1|32403.1|32438.1|32398.1|32443.1|32403.1|32434.6|32394.6|21
1634727900000|2021-10-20 11:05:00|32434.6|32394.6|32431.5|32391.5|32439.6|32399.6|32428.1|32388.1|116
1634728200000|2021-10-20 11:10:00|32428.1|32388.1|32403.1|32363.1|32431.5|32391.5|32398.1|32358.1|79
1634728500000|2021-10-20 11:15:00|32401.5|32361.5|32406.5|32366.5|32406.5|32366.5|32398.1|32358.1|26
1634728800000|2021-10-20 11:20:00|32403.1|32363.1|32401.5|32361.5|32408.1|32368.1|32401.5|32361.5|13
1634729100000|2021-10-20 11:25:00|32398.1|32358.1|32381.5|32341.5|32398.1|32358.1|32381.5|32341.5|29
1634729400000|2021-10-20 11:30:00|32386.5|32346.5|32381.5|32341.5|32386.5|32346.5|32381.5|32341.5|5
1634729700000|2021-10-20 11:35:00|32386.5|32346.5|32375|32335|32386.5|32346.5|32371.5|32331.5|104
1634730000000|2021-10-20 11:40:00|32371.5|32331.5|32365|32325|32371.5|32331.5|32358.5|32318.5|22
1634730300000|2021-10-20 11:45:00|32375|32335|32378.5|32338.5|32383.5|32343.5|32365|32325|76
1634730600000|2021-10-20 11:50:00|32382|32342|32378.5|32338.5|32383.5|32343.5|32375|32335|50
1634730900000|2021-10-20 11:55:00|32375|32335|32385|32345|32390|32350|32375|32335|142
1634731200000|2021-10-20 12:00:00|32381.5|32341.5|32381.5|32341.5|32385|32345|32371.5|32331.5|17
1634731500000|2021-10-20 12:05:00|32378.1|32338.1|32376.5|32336.5|32386.5|32346.5|32375|32335|39
1634731800000|2021-10-20 12:10:00|32371.5|32331.5|32365|32325|32376.5|32336.5|32355|32315|108
1634732100000|2021-10-20 12:15:00|32355|32315|32368.5|32328.5|32378.5|32338.5|32355|32315|112
1634732400000|2021-10-20 12:20:00|32372|32332|32428.5|32388.5|32432|32392|32372|32332|141
1634732700000|2021-10-20 12:25:00|32423.5|32383.5|32408.5|32368.5|32423.5|32383.5|32383.5|32343.5|140
1634733000000|2021-10-20 12:30:00|32405|32365|32375|32335|32408.5|32368.5|32358.5|32318.5|54
1634733300000|2021-10-20 12:35:00|32378.5|32338.5|32431.5|32391.5|32431.5|32391.5|32373.5|32333.5|80
1634733600000|2021-10-20 12:40:00|32436.5|32396.5|32435|32395|32455|32415|32431.5|32391.5|92
1634736600000|2021-10-20 13:30:00|32416.5|32376.5|32604.1|32564.1|32620.7|32580.7|32316.1|32276.1|1675
1634736900000|2021-10-20 13:35:00|32601.1|32561.1|32649.1|32609.1|32681.1|32641.1|32537.6|32497.6|914
1634737200000|2021-10-20 13:40:00|32654.1|32614.1|32579.1|32539.1|32697.6|32657.6|32574.1|32534.1|1023
1634737500000|2021-10-20 13:45:00|32577.6|32537.6|32657.6|32617.6|32674.1|32634.1|32577.6|32537.6|617
1634737800000|2021-10-20 13:50:00|32654.1|32614.1|32717.2|32677.2|32737.6|32697.6|32651.1|32611.1|917
1634738100000|2021-10-20 13:55:00|32727.2|32687.2|32807.2|32767.2|32814.1|32774.1|32720.6|32680.6|851
1634738400000|2021-10-20 14:00:00|32810.6|32770.6|32700.6|32660.6|32812.2|32772.2|32697.2|32657.2|726
1634738700000|2021-10-20 14:05:00|32697.2|32657.2|32747.2|32707.2|32747.2|32707.2|32680.6|32640.6|568
1634739000000|2021-10-20 14:10:00|32750.2|32710.2|32770.2|32730.2|32780.2|32740.2|32736.7|32696.7|1107
1634739300000|2021-10-20 14:15:00|32756.7|32716.7|32816.3|32776.3|32836.3|32796.3|32740.2|32700.2|666
1634739600000|2021-10-20 14:20:00|32819.8|32779.8|32820.2|32780.2|32846.3|32806.3|32803.2|32763.2|513
1634739900000|2021-10-20 14:25:00|32816.7|32776.7|32813.2|32773.2|32858.2|32818.2|32803.2|32763.2|276
1634740200000|2021-10-20 14:30:00|32816.7|32776.7|32886.3|32846.3|32886.3|32846.3|32793.2|32753.2|659
1634740500000|2021-10-20 14:35:00|32884.8|32844.8|32779.8|32739.8|32899.8|32859.8|32779.8|32739.8|784
1634740800000|2021-10-20 14:40:00|32783.2|32743.2|32780.2|32740.2|32803.2|32763.2|32746.7|32706.7|990
1634741100000|2021-10-20 14:45:00|32776.7|32736.7|32760.2|32720.2|32796.7|32756.7|32760.2|32720.2|846
1634741400000|2021-10-20 14:50:00|32770.2|32730.2|32710.6|32670.6|32773.7|32733.7|32697.2|32657.2|453
1634741700000|2021-10-20 14:55:00|32707.2|32667.2|32740.2|32700.2|32740.2|32700.2|32675.6|32635.6|304
1634742000000|2021-10-20 15:00:00|32743.7|32703.7|32804.7|32764.7|32819.7|32779.7|32726.7|32686.7|635
1634742300000|2021-10-20 15:05:00|32809.7|32769.7|32836.3|32796.3|32843.2|32803.2|32796.3|32756.3|272
1634742600000|2021-10-20 15:10:00|32826.3|32786.3|32789.7|32749.7|32831.3|32791.3|32769.7|32729.7|255
1634742900000|2021-10-20 15:15:00|32794.7|32754.7|32729.7|32689.7|32794.7|32754.7|32729.7|32689.7|339
1634743200000|2021-10-20 15:20:00|32723.2|32683.2|32744.7|32704.7|32746.3|32706.3|32716.7|32676.7|249
1634743500000|2021-10-20 15:25:00|32746.3|32706.3|32749.7|32709.7|32749.7|32709.7|32716.3|32676.3|182
1634743800000|2021-10-20 15:30:00|32746.3|32706.3|32706.3|32666.3|32756.3|32716.3|32706.3|32666.3|228
1634744100000|2021-10-20 15:35:00|32709.7|32669.7|32739.7|32699.7|32746.3|32706.3|32709.7|32669.7|340
1634744400000|2021-10-20 15:40:00|32743.2|32703.2|32684.7|32644.7|32756.3|32716.3|32669.7|32629.7|393
1634744700000|2021-10-20 15:45:00|32683.2|32643.2|32704.7|32664.7|32723.2|32683.2|32683.2|32643.2|109
1634745000000|2021-10-20 15:50:00|32709.7|32669.7|32729.7|32689.7|32733.2|32693.2|32703.2|32663.2|260
1634745300000|2021-10-20 15:55:00|32733.2|32693.2|32673.2|32633.2|32743.2|32703.2|32666.7|32626.7|291
1634745600000|2021-10-20 16:00:00|32681.7|32641.7|32633.2|32593.2|32683.2|32643.2|32633.2|32593.2|377
1634745900000|2021-10-20 16:05:00|32634.7|32594.7|32659.7|32619.7|32673.2|32633.2|32634.7|32594.7|313
1634746200000|2021-10-20 16:10:00|32656.2|32616.2|32643.2|32603.2|32679.7|32639.7|32643.2|32603.2|245
1634746500000|2021-10-20 16:15:00|32636.7|32596.7|32650.2|32610.2|32673.2|32633.2|32633.2|32593.2|197
1634746800000|2021-10-20 16:20:00|32651.7|32611.7|32654.7|32614.7|32689.7|32649.7|32643.2|32603.2|386
1634747100000|2021-10-20 16:25:00|32653.2|32613.2|32643.2|32603.2|32683.2|32643.2|32633.2|32593.2|375
1634747400000|2021-10-20 16:30:00|32648.2|32608.2|32683.2|32643.2|32686.7|32646.7|32643.2|32603.2|264
1634747700000|2021-10-20 16:35:00|32681.7|32641.7|32686.7|32646.7|32696.7|32656.7|32656.7|32616.7|281
1634748000000|2021-10-20 16:40:00|32689.7|32649.7|32683.2|32643.2|32703.2|32663.2|32683.2|32643.2|102
1634748300000|2021-10-20 16:45:00|32686.7|32646.7|32713.2|32673.2|32733.2|32693.2|32673.2|32633.2|241
1634748600000|2021-10-20 16:50:00|32716.7|32676.7|32683.2|32643.2|32721.7|32681.7|32683.2|32643.2|181
1634748900000|2021-10-20 16:55:00|32684.7|32644.7|32706.2|32666.2|32724.7|32684.7|32649.7|32609.7|389
1634749200000|2021-10-20 17:00:00|32696.2|32656.2|32707.7|32667.7|32732.7|32692.7|32696.2|32656.2|169
1634749500000|2021-10-20 17:05:00|32706.2|32666.2|32699.2|32659.2|32719.2|32679.2|32682.7|32642.7|102
1634749800000|2021-10-20 17:10:00|32702.7|32662.7|32759.2|32719.2|32762.7|32722.7|32699.2|32659.2|124
1634750100000|2021-10-20 17:15:00|32762.7|32722.7|32729.2|32689.2|32769.2|32729.2|32726.2|32686.2|201
1634750400000|2021-10-20 17:20:00|32719.2|32679.2|32719.2|32679.2|32739.2|32699.2|32709.2|32669.2|153
1634750700000|2021-10-20 17:25:00|32722.7|32682.7|32742.3|32702.3|32752.3|32712.3|32709.2|32669.2|357
1634751000000|2021-10-20 17:30:00|32740.8|32700.8|32782.3|32742.3|32792.3|32752.3|32732.3|32692.3|264
1634751300000|2021-10-20 17:35:00|32772.3|32732.3|32780.3|32740.3|32790.3|32750.3|32742.3|32702.3|423
1634751600000|2021-10-20 17:40:00|32775.3|32735.3|32791.3|32751.3|32811.3|32771.3|32765.3|32725.3|756
1634751900000|2021-10-20 17:45:00|32794.8|32754.8|32767.9|32727.9|32801.3|32761.3|32761.3|32721.3|354
1634752200000|2021-10-20 17:50:00|32771.3|32731.3|32771.3|32731.3|32777.9|32737.9|32734.4|32694.4|418
1634752500000|2021-10-20 17:55:00|32774.4|32734.4|32770.9|32730.9|32784.4|32744.4|32749.4|32709.4|367
1634752800000|2021-10-20 18:00:00|32767.4|32727.4|32774.4|32734.4|32791.3|32751.3|32756.3|32716.3|701
1634753100000|2021-10-20 18:05:00|32767.8|32727.8|32738.3|32698.3|32784.4|32744.4|32718.3|32678.3|622
1634753400000|2021-10-20 18:10:00|32744.8|32704.8|32822.2|32782.2|32827.2|32787.2|32696.8|32656.8|2183
1634753700000|2021-10-20 18:15:00|32815.3|32775.3|32787.8|32747.8|32828.3|32788.3|32771.3|32731.3|1029
1634774400000|2021-10-21 00:00:00|32719.6|32679.6|32764.6|32724.6|32779.6|32739.6|32719.6|32679.6|215
1634774700000|2021-10-21 00:05:00|32769.6|32729.6|32751.1|32711.1|32774.6|32734.6|32746.1|32706.1|155
1634775000000|2021-10-21 00:10:00|32747.6|32707.6|32763.6|32723.6|32773.6|32733.6|32747.6|32707.6|331
1634775300000|2021-10-21 00:15:00|32765.1|32725.1|32779.6|32739.6|32786.6|32746.6|32765.1|32725.1|103
1634775600000|2021-10-21 00:20:00|32778.1|32738.1|32769.6|32729.6|32784.6|32744.6|32768.1|32728.1|59
1634775900000|2021-10-21 00:25:00|32773.1|32733.1|32749.6|32709.6|32773.1|32733.1|32746.1|32706.1|35
1634776200000|2021-10-21 00:30:00|32753.1|32713.1|32744.6|32704.6|32753.1|32713.1|32744.6|32704.6|16
1634776500000|2021-10-21 00:35:00|32749.6|32709.6|32744.6|32704.6|32749.6|32709.6|32733.1|32693.1|18
1634776800000|2021-10-21 00:40:00|32749.6|32709.6|32749.6|32709.6|32749.6|32709.6|32739.6|32699.6|8
1634777100000|2021-10-21 00:45:00|32744.6|32704.6|32749.6|32709.6|32749.6|32709.6|32744.6|32704.6|9
1634777400000|2021-10-21 00:50:00|32746.1|32706.1|32743.1|32703.1|32749.6|32709.6|32743.1|32703.1|18
1634777700000|2021-10-21 00:55:00|32739.6|32699.6|32726.1|32686.1|32739.6|32699.6|32723.1|32683.1|71
1634778000000|2021-10-21 01:00:00|32729.6|32689.6|32709.6|32669.6|32729.6|32689.6|32699.6|32659.6|163
1634778300000|2021-10-21 01:05:00|32708.1|32668.1|32749.6|32709.6|32759.6|32719.6|32703.1|32663.1|104
1634778600000|2021-10-21 01:10:00|32753.1|32713.1|32749.6|32709.6|32754.6|32714.6|32739.6|32699.6|77
1634778900000|2021-10-21 01:15:00|32753.1|32713.1|32749.5|32709.5|32754.6|32714.6|32749.5|32709.5|12
1634779200000|2021-10-21 01:20:00|32753|32713|32766|32726|32766|32726|32749.5|32709.5|13
1634779500000|2021-10-21 01:25:00|32761|32721|32763|32723|32764.5|32724.5|32753|32713|23
1634779800000|2021-10-21 01:30:00|32759.5|32719.5|32760|32720|32760|32720|32749.5|32709.5|26
1634780100000|2021-10-21 01:35:00|32756.5|32716.5|32756.5|32716.5|32756.5|32716.5|32750|32710|15
1634780400000|2021-10-21 01:40:00|32760|32720|32760|32720|32760|32720|32756.5|32716.5|19
1634780700000|2021-10-21 01:45:00|||||||||11
1634781000000|2021-10-21 01:50:00|||||||||26
1634781300000|2021-10-21 01:55:00|||||||||73
1634781600000|2021-10-21 02:00:00|32761.5|32721.5|32761.5|32721.5|32761.5|32721.5|32761.5|32721.5|16
1634781900000|2021-10-21 02:05:00|32766.5|32726.5|32776.5|32736.5|32783|32743|32766.5|32726.5|16
1634782200000|2021-10-21 02:10:00|32773|32733|32776.5|32736.5|32776.5|32736.5|32773|32733|3
1634782500000|2021-10-21 02:15:00|32773|32733|32776.5|32736.5|32776.5|32736.5|32766.5|32726.5|12
1634782800000|2021-10-21 02:20:00|32773|32733|32768|32728|32773|32733|32766.5|32726.5|5
1634783100000|2021-10-21 02:25:00|32773|32733|32766.5|32726.5|32773|32733|32766.5|32726.5|7
1634783400000|2021-10-21 02:30:00|32763|32723|32783|32743|32786.5|32746.5|32763|32723|68
1634783700000|2021-10-21 02:35:00|32789.5|32749.5|32793|32753|32793|32753|32789.5|32749.5|27
1634784000000|2021-10-21 02:40:00|32789.5|32749.5|32786|32746|32789.5|32749.5|32784.5|32744.5|71
1634784300000|2021-10-21 02:45:00|32789.5|32749.5|32796|32756|32796|32756|32789.5|32749.5|14
1634784600000|2021-10-21 02:50:00|32789.5|32749.5|32789.5|32749.5|32793|32753|32786|32746|17
1634784900000|2021-10-21 02:55:00|32793|32753|32789.5|32749.5|32796|32756|32784.5|32744.5|20
1634785200000|2021-10-21 03:00:00|32786|32746|32799.5|32759.5|32803|32763|32786|32746|61
1634785500000|2021-10-21 03:05:00|32799.4|32759.4|32795.9|32755.9|32799.4|32759.4|32795.9|32755.9|6
1634785800000|2021-10-21 03:10:00|32799.4|32759.4|32800.9|32760.9|32804.4|32764.4|32799.4|32759.4|25
1634786100000|2021-10-21 03:15:00|32805.9|32765.9|32809.4|32769.4|32815.9|32775.9|32799.4|32759.4|78
1634786400000|2021-10-21 03:20:00|32812.9|32772.9|32789.4|32749.4|32812.9|32772.9|32789.4|32749.4|11
1634786700000|2021-10-21 03:25:00|32792.9|32752.9|32795.9|32755.9|32795.9|32755.9|32789.4|32749.4|39
1634787000000|2021-10-21 03:30:00|32790.9|32750.9|32789.4|32749.4|32794.4|32754.4|32789.4|32749.4|13
1634787300000|2021-10-21 03:35:00|32785.9|32745.9|32789.4|32749.4|32789.4|32749.4|32782.9|32742.9|18
1634787600000|2021-10-21 03:40:00|32785.9|32745.9|32789.4|32749.4|32789.4|32749.4|32785.9|32745.9|5
1634787900000|2021-10-21 03:45:00|||||||||1
1634788200000|2021-10-21 03:50:00|32785.9|32745.9|32782.9|32742.9|32785.9|32745.9|32782.9|32742.9|9
1634788500000|2021-10-21 03:55:00|32784.4|32744.4|32782.9|32742.9|32786.4|32746.4|32782.9|32742.9|9
1634788800000|2021-10-21 04:00:00|32784.4|32744.4|32789.4|32749.4|32789.4|32749.4|32784.4|32744.4|1
1634789400000|2021-10-21 04:10:00|32792.9|32752.9|32775.9|32735.9|32792.9|32752.9|32775.9|32735.9|2
1634789700000|2021-10-21 04:15:00|32779.4|32739.4|32779.4|32739.4|32779.4|32739.4|32775.9|32735.9|0
1634790000000|2021-10-21 04:20:00|32775.9|32735.9|32779.4|32739.4|32779.4|32739.4|32775.9|32735.9|0
1634790300000|2021-10-21 04:25:00|32774.4|32734.4|32779.4|32739.4|32779.4|32739.4|32774.4|32734.4|9
1634790600000|2021-10-21 04:30:00|||||||||2
1634790900000|2021-10-21 04:35:00|32775.9|32735.9|32779.4|32739.4|32779.4|32739.4|32775.9|32735.9|7
1634791200000|2021-10-21 04:40:00|32782.9|32742.9|32789.4|32749.4|32789.4|32749.4|32775.9|32735.9|13
1634791500000|2021-10-21 04:45:00|32785.9|32745.9|32779.4|32739.4|32785.9|32745.9|32779.4|32739.4|6
1634791800000|2021-10-21 04:50:00|32780.8|32740.8|32785.8|32745.8|32789.4|32749.4|32779.4|32739.4|4
1634792100000|2021-10-21 04:55:00|32789.3|32749.3|32789.3|32749.3|32789.3|32749.3|32789.3|32749.3|1
1634792400000|2021-10-21 05:00:00|32795.8|32755.8|32809.3|32769.3|32815.8|32775.8|32795.8|32755.8|17
1634792700000|2021-10-21 05:05:00|32814.3|32774.3|32805.8|32765.8|32814.3|32774.3|32805.8|32765.8|6
1634793000000|2021-10-21 05:10:00|32809.3|32769.3|32805.8|32765.8|32809.3|32769.3|32805.8|32765.8|10
1634793300000|2021-10-21 05:15:00|32804.3|32764.3|32789.3|32749.3|32804.3|32764.3|32789.3|32749.3|7
1634793600000|2021-10-21 05:20:00|32785.8|32745.8|32789.3|32749.3|32789.3|32749.3|32779.3|32739.3|55
1634793900000|2021-10-21 05:25:00|32794.3|32754.3|32799.3|32759.3|32799.3|32759.3|32789.3|32749.3|17
1634794200000|2021-10-21 05:30:00|32795.8|32755.8|32799.3|32759.3|32799.3|32759.3|32789.3|32749.3|8
1634794500000|2021-10-21 05:35:00|32800.8|32760.8|32815.8|32775.8|32815.8|32775.8|32800.8|32760.8|28
1634794800000|2021-10-21 05:40:00|32810.8|32770.8|32799.3|32759.3|32815.8|32775.8|32795.8|32755.8|41
1634795100000|2021-10-21 05:45:00|32795.8|32755.8|32779.3|32739.3|32795.8|32755.8|32779.3|32739.3|62
1634795400000|2021-10-21 05:50:00|32774.3|32734.3|32782.8|32742.8|32782.8|32742.8|32772.8|32732.8|6
1634795700000|2021-10-21 05:55:00|32779.3|32739.3|32772.8|32732.8|32782.8|32742.8|32772.8|32732.8|45
1634796000000|2021-10-21 06:00:00|32762.8|32722.8|32789.3|32749.3|32789.3|32749.3|32762.8|32722.8|30
1634796300000|2021-10-21 06:05:00|32794.3|32754.3|32779.3|32739.3|32794.3|32754.3|32769.3|32729.3|8
1634796600000|2021-10-21 06:10:00|32782.8|32742.8|32782.8|32742.8|32782.8|32742.8|32769.3|32729.3|3
1634796900000|2021-10-21 06:15:00|32779.3|32739.3|32765.8|32725.8|32779.3|32739.3|32759.3|32719.3|42
1634797200000|2021-10-21 06:20:00|32759.3|32719.3|32765.8|32725.8|32765.8|32725.8|32759.3|32719.3|11
1634797500000|2021-10-21 06:25:00|32770.8|32730.8|32799.3|32759.3|32799.3|32759.3|32770.8|32730.8|56
1634797800000|2021-10-21 06:30:00|32795.8|32755.8|32779.3|32739.3|32799.3|32759.3|32775.7|32735.7|20
1634798100000|2021-10-21 06:35:00|32775.7|32735.7|32790.7|32750.7|32795.7|32755.7|32767.8|32727.8|143
1634798400000|2021-10-21 06:40:00|32795.7|32755.7|32774.2|32734.2|32800.7|32760.7|32770.7|32730.7|90
1634798700000|2021-10-21 06:45:00|32779.2|32739.2|32772.7|32732.7|32779.2|32739.2|32769.2|32729.2|31
1634799000000|2021-10-21 06:50:00|32769.2|32729.2|32749.2|32709.2|32769.2|32729.2|32739.2|32699.2|32
1634799300000|2021-10-21 06:55:00|32747.7|32707.7|32729.2|32689.2|32752.7|32712.7|32709.2|32669.2|55
1634799600000|2021-10-21 07:00:00|32735.7|32695.7|32752.2|32712.2|32769.2|32729.2|32735.7|32695.7|163
1634799900000|2021-10-21 07:05:00|32755.7|32715.7|32722.2|32682.2|32755.7|32715.7|32722.2|32682.2|34
1634800200000|2021-10-21 07:10:00|32720.7|32680.7|32679.2|32639.2|32725.7|32685.7|32679.2|32639.2|64
1634800500000|2021-10-21 07:15:00|32684.2|32644.2|32696.8|32656.8|32699.7|32659.7|32672.7|32632.7|89
1634800800000|2021-10-21 07:20:00|32693.2|32653.2|32689.7|32649.7|32694.7|32654.7|32679.7|32639.7|15
1634801100000|2021-10-21 07:25:00|32693.2|32653.2|32686.7|32646.7|32693.2|32653.2|32679.7|32639.7|22
1634801400000|2021-10-21 07:30:00|32683.2|32643.2|32673.2|32633.2|32683.2|32643.2|32668.2|32628.2|30
1634801700000|2021-10-21 07:35:00|32668.2|32628.2|32683.2|32643.2|32683.2|32643.2|32668.2|32628.2|12
1634802000000|2021-10-21 07:40:00|32678.2|32638.2|32681.7|32641.7|32688.2|32648.2|32678.2|32638.2|14
1634802300000|2021-10-21 07:45:00|32678.2|32638.2|32686.7|32646.7|32686.7|32646.7|32678.2|32638.2|13
1634802600000|2021-10-21 07:50:00|32683.2|32643.2|32686.7|32646.7|32686.7|32646.7|32683.2|32643.2|3
1634802900000|2021-10-21 07:55:00|32683.2|32643.2|32680.2|32640.2|32686.7|32646.7|32675.2|32635.2|27
1634803200000|2021-10-21 08:00:00|32676.7|32636.7|32633.7|32593.7|32676.7|32636.7|32623.7|32583.7|103
1634803500000|2021-10-21 08:05:00|32630.2|32590.2|32616.7|32576.7|32630.2|32590.2|32611.7|32571.7|36
1634803800000|2021-10-21 08:10:00|32618.2|32578.2|32643.2|32603.2|32653.2|32613.2|32618.2|32578.2|13
1634804100000|2021-10-21 08:15:00|32641.7|32601.7|32633.2|32593.2|32643.2|32603.2|32626.7|32586.7|18
1634804400000|2021-10-21 08:20:00|32631.7|32591.7|32608.2|32568.2|32641.7|32601.7|32608.2|32568.2|31
1634804700000|2021-10-21 08:25:00|32613.2|32573.2|32628.2|32588.2|32629.7|32589.7|32606.7|32566.7|23
1634805000000|2021-10-21 08:30:00|32629.7|32589.7|32633.2|32593.2|32633.2|32593.2|32618.2|32578.2|12
1634805300000|2021-10-21 08:35:00|32631.7|32591.7|32638.2|32598.2|32649.7|32609.7|32626.7|32586.7|74
1634805600000|2021-10-21 08:40:00|32636.7|32596.7|32643.2|32603.2|32648.2|32608.2|32626.7|32586.7|16
1634805900000|2021-10-21 08:45:00|32639.7|32599.7|32633.2|32593.2|32643.2|32603.2|32633.2|32593.2|51
1634806200000|2021-10-21 08:50:00|32628.2|32588.2|32626.7|32586.7|32633.2|32593.2|32616.7|32576.7|16
1634806500000|2021-10-21 08:55:00|32623.2|32583.2|32636.7|32596.7|32636.7|32596.7|32610.2|32570.2|31
1634806800000|2021-10-21 09:00:00|32626.7|32586.7|32640.2|32600.2|32660.2|32620.2|32626.7|32586.7|82
1634807100000|2021-10-21 09:05:00|32636.7|32596.7|32650.2|32610.2|32655.2|32615.2|32635.2|32595.2|37
1634807400000|2021-10-21 09:10:00|32646.7|32606.7|32640.2|32600.2|32650.2|32610.2|32633.7|32593.7|39
1634807700000|2021-10-21 09:15:00|32635.2|32595.2|32613.7|32573.7|32650.2|32610.2|32613.7|32573.7|79
1634808000000|2021-10-21 09:20:00|32615.2|32575.2|32613.7|32573.7|32620.2|32580.2|32613.7|32573.7|20
1634808300000|2021-10-21 09:25:00|32610.2|32570.2|32610.2|32570.2|32618.7|32578.7|32610.2|32570.2|27
1634808600000|2021-10-21 09:30:00|32613.7|32573.7|32613.7|32573.7|32613.7|32573.7|32610.2|32570.2|11
1634808900000|2021-10-21 09:35:00|32610.2|32570.2|32610.2|32570.2|32613.7|32573.7|32603.7|32563.7|18
1634809200000|2021-10-21 09:40:00|32613.7|32573.7|32593.7|32553.7|32613.7|32573.7|32593.7|32553.7|91
1634809500000|2021-10-21 09:45:00|32586.6|32546.6|32583.7|32543.7|32590.2|32550.2|32580.2|32540.2|135
1634809800000|2021-10-21 09:50:00|32588.7|32548.7|32583.7|32543.7|32588.7|32548.7|32580.1|32540.1|26
1634810100000|2021-10-21 09:55:00|32580.1|32540.1|32580.7|32540.7|32603.7|32563.7|32574.2|32534.2|260
1634810400000|2021-10-21 10:00:00|32579.2|32539.2|32577.2|32537.2|32592.2|32552.2|32572.2|32532.2|150
1634810700000|2021-10-21 10:05:00|32580.7|32540.7|32570.7|32530.7|32582.2|32542.2|32567.2|32527.2|24
1634811000000|2021-10-21 10:10:00|32572.2|32532.2|32570.7|32530.7|32583.6|32543.6|32567.2|32527.2|30
1634811300000|2021-10-21 10:15:00|32590.7|32550.7|32600.7|32560.7|32607.2|32567.2|32583.6|32543.6|81
1634811600000|2021-10-21 10:20:00|32592.2|32552.2|32587.2|32547.2|32593.6|32553.6|32580.7|32540.7|20
1634811900000|2021-10-21 10:25:00|32590.7|32550.7|32592.1|32552.1|32600.7|32560.7|32587.2|32547.2|33
1634812200000|2021-10-21 10:30:00|32593.6|32553.6|32603.6|32563.6|32607.1|32567.1|32592.1|32552.1|29
1634812500000|2021-10-21 10:35:00|32602.1|32562.1|32600.7|32560.7|32610.7|32570.7|32597.1|32557.1|11
1634812800000|2021-10-21 10:40:00|32592.1|32552.1|32575.7|32535.7|32592.1|32552.1|32570.7|32530.7|66
1634813100000|2021-10-21 10:45:00|32567.1|32527.1|32567.1|32527.1|32577.1|32537.1|32563.6|32523.6|21
1634813400000|2021-10-21 10:50:00|32560.6|32520.6|32577.1|32537.1|32577.1|32537.1|32560.6|32520.6|35
1634813700000|2021-10-21 10:55:00|32573.6|32533.6|32580.6|32540.6|32580.6|32540.6|32570.6|32530.6|19
1634814000000|2021-10-21 11:00:00|32574.2|32534.2|32534.2|32494.2|32575.6|32535.6|32520.6|32480.6|121
1634814300000|2021-10-21 11:05:00|32530.6|32490.6|32501.7|32461.7|32534.2|32494.2|32481.7|32441.7|268
1634814600000|2021-10-21 11:10:00|32498.2|32458.2|32407.3|32367.3|32501.7|32461.7|32405.8|32365.8|344
1634814900000|2021-10-21 11:15:00|32405.8|32365.8|32379.3|32339.3|32430.2|32390.2|32349.3|32309.3|376
1634815200000|2021-10-21 11:20:00|32372.8|32332.8|32377.8|32337.8|32382.8|32342.8|32339.8|32299.8|280
1634815500000|2021-10-21 11:25:00|32379.3|32339.3|32369.3|32329.3|32382.8|32342.8|32365.8|32325.8|42
1634815800000|2021-10-21 11:30:00|32365.8|32325.8|32422.8|32382.8|32432.8|32392.8|32355.8|32315.8|112
1634816100000|2021-10-21 11:35:00|32417.8|32377.8|32432.8|32392.8|32437.8|32397.8|32417.8|32377.8|38
1634816400000|2021-10-21 11:40:00|32427.8|32387.8|32432.8|32392.8|32452.8|32412.8|32427.8|32387.8|211
1634816700000|2021-10-21 11:45:00|32437.8|32397.8|32459.3|32419.3|32462.8|32422.8|32432.8|32392.8|49
1634817000000|2021-10-21 11:50:00|32462.8|32422.8|32419.8|32379.8|32462.8|32422.8|32409.8|32369.8|148
1634817300000|2021-10-21 11:55:00|32421.3|32381.3|32438.7|32398.7|32455.2|32415.2|32421.3|32381.3|340
1634817600000|2021-10-21 12:00:00|32435.2|32395.2|32425.8|32385.8|32435.2|32395.2|32412.3|32372.3|142
1634817900000|2021-10-21 12:05:00|32415.8|32375.8|32425.8|32385.8|32430.8|32390.8|32415.8|32375.8|139
1634818200000|2021-10-21 12:10:00|32427.2|32387.2|32422.8|32382.8|32430.8|32390.8|32412.8|32372.8|109
1634818500000|2021-10-21 12:15:00|32424.3|32384.3|32439.3|32399.3|32452.8|32412.8|32415.8|32375.8|90
1634818800000|2021-10-21 12:20:00|32442.8|32402.8|32412.8|32372.8|32442.8|32402.8|32409.3|32369.3|82
1634819100000|2021-10-21 12:25:00|32414.3|32374.3|32404.3|32364.3|32424.3|32384.3|32399.3|32359.3|73
1634819400000|2021-10-21 12:30:00|32409.3|32369.3|32439.3|32399.3|32479.3|32439.3|32404.3|32364.3|315
1634819700000|2021-10-21 12:35:00|32442.8|32402.8|32429.3|32389.3|32452.8|32412.8|32419.3|32379.3|107
1634820000000|2021-10-21 12:40:00|32432.8|32392.8|32439.3|32399.3|32459.3|32419.3|32412.8|32372.8|250
1634823000000|2021-10-21 13:30:00|32442.2|32402.2|32617.6|32577.6|32715.5|32675.5|32414.6|32374.6|2227
1634823300000|2021-10-21 13:35:00|32611.1|32571.1|32549.6|32509.6|32659.1|32619.1|32531.1|32491.1|835
1634823600000|2021-10-21 13:40:00|32544.6|32504.6|32594.6|32554.6|32601.1|32561.1|32524.6|32484.6|824
1634823900000|2021-10-21 13:45:00|32591.1|32551.1|32467.2|32427.2|32611.1|32571.1|32443.7|32403.7|1221
1634824200000|2021-10-21 13:50:00|32465.7|32425.7|32498.7|32458.7|32505.7|32465.7|32439.2|32399.2|560
1634824500000|2021-10-21 13:55:00|32495.2|32455.2|32414.2|32374.2|32508.7|32468.7|32412.8|32372.8|518
1634824800000|2021-10-21 14:00:00|32419.2|32379.2|32455.7|32415.7|32469.2|32429.2|32375.7|32335.7|873
1634825100000|2021-10-21 14:05:00|32459.2|32419.2|32454.2|32414.2|32482.8|32442.8|32449.2|32409.2|401
1634825400000|2021-10-21 14:10:00|32452.8|32412.8|32439.2|32399.2|32469.2|32429.2|32422.8|32382.8|413
1634825700000|2021-10-21 14:15:00|32445.7|32405.7|32476.6|32436.6|32508.1|32468.1|32435.7|32395.7|630
1634826000000|2021-10-21 14:20:00|32478.1|32438.1|32431.6|32391.6|32481.6|32441.6|32415.2|32375.2|448
1634826300000|2021-10-21 14:25:00|32435.2|32395.2|32458.7|32418.7|32458.7|32418.7|32410.1|32370.1|246
1634826600000|2021-10-21 14:30:00|32455.1|32415.1|32468.7|32428.7|32528.7|32488.7|32428.7|32388.7|359
1634826900000|2021-10-21 14:35:00|32462.2|32422.2|32465.1|32425.1|32498.7|32458.7|32445.1|32405.1|189
1634827200000|2021-10-21 14:40:00|32468.7|32428.7|32511.6|32471.6|32525.1|32485.1|32468.7|32428.7|210
1634827500000|2021-10-21 14:45:00|32521.6|32481.6|32491.6|32451.6|32546.1|32506.1|32475.1|32435.1|372
1634827800000|2021-10-21 14:50:00|32495.1|32455.1|32511.6|32471.6|32518.7|32478.7|32490.1|32450.1|271
1634828100000|2021-10-21 14:55:00|32515.1|32475.1|32524.6|32484.6|32528.1|32488.1|32501.6|32461.6|245
1634828400000|2021-10-21 15:00:00|32528.1|32488.1|32438.1|32398.1|32528.1|32488.1|32431.6|32391.6|378
1634828700000|2021-10-21 15:05:00|32441.6|32401.6|32401.6|32361.6|32481.6|32441.6|32391.6|32351.6|189
1634829000000|2021-10-21 15:10:00|32398.1|32358.1|32424.6|32384.6|32424.6|32384.6|32374.6|32334.6|133
1634829300000|2021-10-21 15:15:00|32423.1|32383.1|32378.1|32338.1|32434.6|32394.6|32361.6|32321.6|170
1634829600000|2021-10-21 15:20:00|32374.6|32334.6|32403.1|32363.1|32411.6|32371.6|32361.6|32321.6|241
1634829900000|2021-10-21 15:25:00|32404.6|32364.6|32383.1|32343.1|32411.6|32371.6|32368.1|32328.1|302
1634830200000|2021-10-21 15:30:00|32381.6|32341.6|32395.1|32355.1|32408.6|32368.6|32368.1|32328.1|136
1634830500000|2021-10-21 15:35:00|32398.6|32358.6|32337.2|32297.2|32408.6|32368.6|32318.6|32278.6|638
1634830800000|2021-10-21 15:40:00|32335.7|32295.7|32265.1|32225.1|32362.2|32322.2|32238.6|32198.6|907
1634831100000|2021-10-21 15:45:00|32261.6|32221.6|32258.6|32218.6|32295.1|32255.1|32255.1|32215.1|238
1634831400000|2021-10-21 15:50:00|32268.6|32228.6|32272.2|32232.2|32275.7|32235.7|32235.7|32195.7|320
1634831700000|2021-10-21 15:55:00|32275.7|32235.7|32248.6|32208.6|32302.2|32262.2|32248.6|32208.6|165
1634832000000|2021-10-21 16:00:00|32242.2|32202.2|32258.6|32218.6|32278.6|32238.6|32235.7|32195.7|167
1634832300000|2021-10-21 16:05:00|32255.7|32215.7|32205.7|32165.7|32268.6|32228.6|32197.1|32157.1|347
1634832600000|2021-10-21 16:10:00|32208.6|32168.6|32192.1|32152.1|32215.7|32175.7|32182.1|32142.1|310
1634832900000|2021-10-21 16:15:00|32195.7|32155.7|32195.7|32155.7|32199.2|32159.2|32185.7|32145.7|68
1634833200000|2021-10-21 16:20:00|32205.7|32165.7|32188.6|32148.6|32205.7|32165.7|32182.1|32142.1|99
1634833500000|2021-10-21 16:25:00|32187.1|32147.1|32248.6|32208.6|32257.1|32217.1|32137.1|32097.1|658
1634833800000|2021-10-21 16:30:00|32253.6|32213.6|32268.6|32228.6|32268.6|32228.6|32228.6|32188.6|139
1634834100000|2021-10-21 16:35:00|32265.1|32225.1|32248.6|32208.6|32268.6|32228.6|32225.1|32185.1|127
1634834400000|2021-10-21 16:40:00|32251.6|32211.6|32268.6|32228.6|32268.6|32228.6|32248.6|32208.6|264
1634834700000|2021-10-21 16:45:00|32265.1|32225.1|32285.1|32245.1|32288.6|32248.6|32248.6|32208.6|122
1634835000000|2021-10-21 16:50:00|32281.6|32241.6|32288.6|32248.6|32288.6|32248.6|32248.6|32208.6|267
1634835300000|2021-10-21 16:55:00|32298.6|32258.6|32311.6|32271.6|32348.6|32308.6|32298.6|32258.6|362
1634835600000|2021-10-21 17:00:00|32315.1|32275.1|32290.1|32250.1|32331.6|32291.6|32290.1|32250.1|336
1634835900000|2021-10-21 17:05:00|32291.5|32251.5|32311.5|32271.5|32321.5|32281.5|32288.6|32248.6|327
1634836200000|2021-10-21 17:10:00|32308.6|32268.6|32308.6|32268.6|32338.6|32298.6|32298.6|32258.6|176
1634836500000|2021-10-21 17:15:00|32315.1|32275.1|32305.1|32265.1|32330.1|32290.1|32288.6|32248.6|131
1634836800000|2021-10-21 17:20:00|32325.1|32285.1|32335.1|32295.1|32341.5|32301.5|32311.5|32271.5|175
1634837100000|2021-10-21 17:25:00|32331.5|32291.5|32325.1|32285.1|32351.5|32311.5|32321.5|32281.5|145
1634837400000|2021-10-21 17:30:00|32321.5|32281.5|32331.5|32291.5|32331.5|32291.5|32311.5|32271.5|110
1634837700000|2021-10-21 17:35:00|32336.5|32296.5|32384.5|32344.5|32394.5|32354.5|32336.5|32296.5|451
1634838000000|2021-10-21 17:40:00|32378|32338|32334.5|32294.5|32391.5|32351.5|32328|32288|189
1634838300000|2021-10-21 17:45:00|32328|32288|32334.5|32294.5|32338|32298|32324.5|32284.5|108
1634838600000|2021-10-21 17:50:00|32344.5|32304.5|32327.4|32287.4|32344.5|32304.5|32327.4|32287.4|146
1634838900000|2021-10-21 17:55:00|32330.9|32290.9|32333.9|32293.9|32367.4|32327.4|32318.9|32278.9|427
1634839200000|2021-10-21 18:00:00|32337.4|32297.4|32320.9|32280.9|32337.4|32297.4|32310.9|32270.9|265
1634839500000|2021-10-21 18:05:00|32324.5|32284.5|32294.5|32254.5|32324.5|32284.5|32234.5|32194.5|467
1634839800000|2021-10-21 18:10:00|32290.9|32250.9|32371.5|32331.5|32391.5|32351.5|32280.9|32240.9|1387
1634840100000|2021-10-21 18:15:00|32375|32335|32329.5|32289.5|32388|32348|32294.5|32254.5|678
1634860800000|2021-10-22 00:00:00|32340.7|32300.7|32320.7|32280.7|32353.7|32313.7|32307.2|32267.2|123
1634861100000|2021-10-22 00:05:00|32317.2|32277.2|32340.7|32300.7|32344.3|32304.3|32317.2|32277.2|98
1634861400000|2021-10-22 00:10:00|32347.2|32307.2|32371.3|32331.3|32382.8|32342.8|32347.2|32307.2|125
1634861700000|2021-10-22 00:15:00|32362.8|32322.8|32386.3|32346.3|32391.3|32351.3|32361.3|32321.3|34
1634862000000|2021-10-22 00:20:00|32387.8|32347.8|32414.9|32374.9|32418.4|32378.4|32386.3|32346.3|66
1634862300000|2021-10-22 00:25:00|32409.9|32369.9|32414.9|32374.9|32414.9|32374.9|32404.9|32364.9|18
1634862600000|2021-10-22 00:30:00|32411.3|32371.3|32438.4|32398.4|32438.4|32398.4|32409.9|32369.9|30
1634862900000|2021-10-22 00:35:00|32434.9|32394.9|32438.4|32398.4|32444.9|32404.9|32434.9|32394.9|31
1634863200000|2021-10-22 00:40:00|32434.9|32394.9|32434.9|32394.9|32434.9|32394.9|32429.9|32389.9|16
1634863500000|2021-10-22 00:45:00|32438.4|32398.4|32434.9|32394.9|32438.4|32398.4|32434.9|32394.9|8
1634863800000|2021-10-22 00:50:00|32438.4|32398.4|32446.3|32406.3|32454.9|32414.9|32438.4|32398.4|41
1634864100000|2021-10-22 00:55:00|32449.8|32409.8|32474.8|32434.8|32478.4|32438.4|32446.3|32406.3|29
1634864400000|2021-10-22 01:00:00|32488.4|32448.4|32524.8|32484.8|32538.4|32498.4|32484.8|32444.8|92
1634864700000|2021-10-22 01:05:00|32529.8|32489.8|32524.8|32484.8|32538.4|32498.4|32518.4|32478.4|19
1634865000000|2021-10-22 01:10:00|32519.8|32479.8|32514.8|32474.8|32523.4|32483.4|32509.8|32469.8|8
1634865300000|2021-10-22 01:15:00|32509.8|32469.8|32561.9|32521.9|32575.5|32535.5|32498.4|32458.4|179
1634865600000|2021-10-22 01:20:00|32560.5|32520.5|32565.5|32525.5|32612.5|32572.5|32555.5|32515.5|188
1634865900000|2021-10-22 01:25:00|32568.4|32528.4|32520.5|32480.5|32585.5|32545.5|32519|32479|49
1634866200000|2021-10-22 01:30:00|32511.9|32471.9|32536.9|32496.9|32555.5|32515.5|32511.9|32471.9|31
1634866500000|2021-10-22 01:35:00|32535.4|32495.4|32540.4|32500.4|32540.4|32500.4|32525.4|32485.4|9
1634866800000|2021-10-22 01:40:00|32539|32499|32537.5|32497.5|32540.4|32500.4|32525.4|32485.4|19
1634867100000|2021-10-22 01:45:00|32536.1|32496.1|32524|32484|32539|32499|32522.5|32482.5|11
1634867400000|2021-10-22 01:50:00|32522.5|32482.5|32529|32489|32529|32489|32515.4|32475.4|13
1634867700000|2021-10-22 01:55:00|32532.5|32492.5|32529|32489|32534|32494|32529|32489|79
1634868000000|2021-10-22 02:00:00|32532.5|32492.5|32559|32519|32567.5|32527.5|32532.5|32492.5|60
1634868300000|2021-10-22 02:05:00|32562.5|32522.5|32542.5|32502.5|32564|32524|32539|32499|29
1634868600000|2021-10-22 02:10:00|32547.5|32507.5|32539|32499|32552.5|32512.5|32537.5|32497.5|48
1634868900000|2021-10-22 02:15:00|32537.5|32497.5|32519|32479|32545.4|32505.4|32515.4|32475.4|48
1634869200000|2021-10-22 02:20:00|||||||||8
1634869500000|2021-10-22 02:25:00|32514|32474|32411.9|32371.9|32519|32479|32391.9|32351.9|162
1634869800000|2021-10-22 02:30:00|32421.9|32381.9|32328.3|32288.3|32431.9|32391.9|32328.3|32288.3|96
1634870100000|2021-10-22 02:35:00|32342.7|32302.7|32346.3|32306.3|32384.8|32344.8|32342.7|32302.7|36
1634870400000|2021-10-22 02:40:00|32344.8|32304.8|32374.8|32334.8|32374.8|32334.8|32324.8|32284.8|45
1634870700000|2021-10-22 02:45:00|32371.3|32331.3|32344.8|32304.8|32374.8|32334.8|32314.8|32274.8|81
1634871000000|2021-10-22 02:50:00|32346.3|32306.3|32344.8|32304.8|32358.3|32318.3|32324.8|32284.8|37
1634871300000|2021-10-22 02:55:00|32348.3|32308.3|32348.3|32308.3|32353.3|32313.3|32339.8|32299.8|15
1634871600000|2021-10-22 03:00:00|32344.8|32304.8|32344.8|32304.8|32351.2|32311.2|32344.8|32304.8|2
1634871900000|2021-10-22 03:05:00|32348.3|32308.3|32364.8|32324.8|32367.7|32327.7|32348.3|32308.3|4
1634872200000|2021-10-22 03:10:00|32363.3|32323.3|32399.8|32359.8|32404.8|32364.8|32363.3|32323.3|25
1634872500000|2021-10-22 03:15:00|32396.2|32356.2|32414.8|32374.8|32414.8|32374.8|32394.8|32354.8|4
1634872800000|2021-10-22 03:20:00|32424.8|32384.8|32424.8|32384.8|32434.8|32394.8|32424.8|32384.8|13
1634873100000|2021-10-22 03:25:00|32431.2|32391.2|32441.2|32401.2|32441.2|32401.2|32431.2|32391.2|9
1634873400000|2021-10-22 03:30:00|32437.7|32397.7|32444.8|32404.8|32454.8|32414.8|32437.7|32397.7|7
1634873700000|2021-10-22 03:35:00|32454.8|32414.8|32444.8|32404.8|32454.8|32414.8|32444.8|32404.8|9
1634874000000|2021-10-22 03:40:00|32441.2|32401.2|32434.8|32394.8|32441.2|32401.2|32434.8|32394.8|5
1634874300000|2021-10-22 03:45:00|32428.3|32388.3|32434.8|32394.8|32434.8|32394.8|32426.2|32386.2|9
1634874600000|2021-10-22 03:50:00|32433.3|32393.3|32424.8|32384.8|32433.3|32393.3|32424.8|32384.8|3
1634874900000|2021-10-22 03:55:00|32428.3|32388.3|32424.8|32384.8|32431.2|32391.2|32424.8|32384.8|7
1634875200000|2021-10-22 04:00:00|32429.8|32389.8|32449.8|32409.8|32449.8|32409.8|32429.8|32389.8|8
1634875500000|2021-10-22 04:05:00|32453.3|32413.3|32464.8|32424.8|32464.8|32424.8|32449.8|32409.8|65
1634875800000|2021-10-22 04:10:00|||||||||6
1634876100000|2021-10-22 04:15:00|32454.8|32414.8|32454.8|32414.8|32454.8|32414.8|32454.8|32414.8|9
1634876400000|2021-10-22 04:20:00|32454.7|32414.7|32454.7|32414.7|32454.7|32414.7|32454.7|32414.7|0
1634877000000|2021-10-22 04:30:00|32444.7|32404.7|32374.7|32334.7|32444.7|32404.7|32371.2|32331.2|42
1634877300000|2021-10-22 04:35:00|32376.2|32336.2|32361.2|32321.2|32376.2|32336.2|32361.2|32321.2|5
1634877600000|2021-10-22 04:40:00|32364.7|32324.7|32371.2|32331.2|32374.7|32334.7|32361.2|32321.2|13
1634877900000|2021-10-22 04:45:00|32379.1|32339.1|32376.2|32336.2|32384.7|32344.7|32376.2|32336.2|14
1634878200000|2021-10-22 04:50:00|32381.2|32341.2|32372|32332|32384.7|32344.7|32364.1|32324.1|56
1634878500000|2021-10-22 04:55:00|32370.6|32330.6|32370.5|32330.5|32370.6|32330.6|32370.5|32330.5|0
1634878800000|2021-10-22 05:00:00|32365.5|32325.5|32397|32357|32397|32357|32364.1|32324.1|11
1634879100000|2021-10-22 05:05:00|32410.5|32370.5|32400.5|32360.5|32410.5|32370.5|32392|32352|6
1634879400000|2021-10-22 05:10:00|32415.5|32375.5|32400.5|32360.5|32415.5|32375.5|32400.5|32360.5|3
1634879700000|2021-10-22 05:15:00|32395.5|32355.5|32380.5|32340.5|32395.5|32355.5|32380.5|32340.5|19
1634880300000|2021-10-22 05:25:00|32377|32337|32380.5|32340.5|32380.5|32340.5|32370.5|32330.5|6
1634880600000|2021-10-22 05:30:00|32372|32332|32365.5|32325.5|32415.5|32375.5|32365.5|32325.5|17
1634880900000|2021-10-22 05:35:00|32364.1|32324.1|32367|32327|32367|32327|32350.5|32310.5|10
1634881200000|2021-10-22 05:40:00|32370.5|32330.5|32390.5|32350.5|32410.5|32370.5|32365.5|32325.5|22
1634881500000|2021-10-22 05:45:00|32395.5|32355.5|32380.5|32340.5|32404.1|32364.1|32375.5|32335.5|15
1634881800000|2021-10-22 05:50:00|32390.5|32350.5|32390.5|32350.5|32392|32352|32369.1|32329.1|12
1634882100000|2021-10-22 05:55:00|32389.1|32349.1|32380.5|32340.5|32394.1|32354.1|32370.5|32330.5|7
1634882400000|2021-10-22 06:00:00|32385.5|32345.5|32390.5|32350.5|32395.5|32355.5|32375.5|32335.5|6
1634882700000|2021-10-22 06:05:00|32380.5|32340.5|32369.1|32329.1|32380.5|32340.5|32350.5|32310.5|28
1634883000000|2021-10-22 06:10:00|32364.1|32324.1|32380.5|32340.5|32380.5|32340.5|32350.5|32310.5|8
1634883300000|2021-10-22 06:15:00|32375.5|32335.5|32360.5|32320.5|32375.5|32335.5|32350.5|32310.5|17
1634883600000|2021-10-22 06:20:00|32350.5|32310.5|32310.5|32270.5|32350.5|32310.5|32310.5|32270.5|42
1634883900000|2021-10-22 06:25:00|32320.5|32280.5|32330.5|32290.5|32340.5|32300.5|32320.5|32280.5|16
1634884200000|2021-10-22 06:30:00|32320.5|32280.5|32350.5|32310.5|32350.5|32310.5|32320.5|32280.5|69
1634884500000|2021-10-22 06:35:00|32360.5|32320.5|32360.5|32320.5|32370.5|32330.5|32360.5|32320.5|18
1634884800000|2021-10-22 06:40:00|32359|32319|32400.5|32360.5|32400.5|32360.5|32359|32319|25
1634885100000|2021-10-22 06:45:00|32410.5|32370.5|32400.5|32360.5|32410.5|32370.5|32400.5|32360.5|19
1634885400000|2021-10-22 06:50:00|32409|32369|32420.5|32380.5|32420.5|32380.5|32409|32369|24
1634885700000|2021-10-22 06:55:00|32419|32379|32420.5|32380.5|32430.5|32390.5|32410.5|32370.5|21
1634886000000|2021-10-22 07:00:00|32410.5|32370.5|32430.5|32390.5|32440.5|32400.5|32410.5|32370.5|80
1634886300000|2021-10-22 07:05:00|32435.5|32395.5|32463.4|32423.4|32463.4|32423.4|32400.5|32360.5|144
1634886600000|2021-10-22 07:10:00|32459.8|32419.8|32433.4|32393.4|32459.8|32419.8|32428.4|32388.4|16
1634886900000|2021-10-22 07:15:00|32434.8|32394.8|32458.4|32418.4|32458.4|32418.4|32426.9|32386.9|77
1634887200000|2021-10-22 07:20:00|32451.9|32411.9|32443.4|32403.4|32451.9|32411.9|32426.9|32386.9|38
1634887500000|2021-10-22 07:25:00|32453.4|32413.4|32448.4|32408.4|32468.4|32428.4|32446.9|32406.9|25
1634887800000|2021-10-22 07:30:00|32446.9|32406.9|32517.7|32477.7|32527.7|32487.7|32446.9|32406.9|350
1634888100000|2021-10-22 07:35:00|32516.3|32476.3|32529.2|32489.2|32534.2|32494.2|32516.3|32476.3|84
1634888400000|2021-10-22 07:40:00|32524.2|32484.2|32539.1|32499.1|32545.6|32505.6|32524.2|32484.2|31
1634888700000|2021-10-22 07:45:00|32535.6|32495.6|32532.7|32492.7|32562.7|32522.7|32529.1|32489.1|53
1634889000000|2021-10-22 07:50:00|32529.1|32489.1|32542.7|32502.7|32547.7|32507.7|32517.7|32477.7|16
1634889300000|2021-10-22 07:55:00|32539.1|32499.1|32529.1|32489.1|32539.1|32499.1|32525.6|32485.6|17
1634889600000|2021-10-22 08:00:00|32532.7|32492.7|32537.7|32497.7|32544.1|32504.1|32532.7|32492.7|26
1634889900000|2021-10-22 08:05:00|32534.1|32494.1|32539.1|32499.1|32539.1|32499.1|32519.1|32479.1|26
1634890200000|2021-10-22 08:10:00|32537.7|32497.7|32539.1|32499.1|32549.1|32509.1|32532.7|32492.7|15
1634890500000|2021-10-22 08:15:00|32544.1|32504.1|32535.6|32495.6|32545.6|32505.6|32534.1|32494.1|61
1634890800000|2021-10-22 08:20:00|32525.6|32485.6|32519.1|32479.1|32529.1|32489.1|32515.6|32475.6|27
1634891100000|2021-10-22 08:25:00|32515.6|32475.6|32532.7|32492.7|32532.7|32492.7|32515.6|32475.6|6
1634891400000|2021-10-22 08:30:00|32529.1|32489.1|32559.1|32519.1|32559.1|32519.1|32529.1|32489.1|21
1634891700000|2021-10-22 08:35:00|32557.7|32517.7|32589.1|32549.1|32589.1|32549.1|32557.7|32517.7|35
1634892000000|2021-10-22 08:40:00|32579.1|32539.1|32577.7|32537.7|32587.7|32547.7|32572.7|32532.7|14
1634892300000|2021-10-22 08:45:00|32579.1|32539.1|32589.1|32549.1|32592.7|32552.7|32569.1|32529.1|18
1634892600000|2021-10-22 08:50:00|32582.7|32542.7|32582.6|32542.6|32592.6|32552.6|32579.1|32539.1|33
1634892900000|2021-10-22 08:55:00|32579.1|32539.1|32559.1|32519.1|32579.1|32539.1|32549.1|32509.1|67
1634893200000|2021-10-22 09:00:00|32562.6|32522.6|32542.6|32502.6|32562.6|32522.6|32539.1|32499.1|11
1634893500000|2021-10-22 09:05:00|32539.1|32499.1|32552.6|32512.6|32552.6|32512.6|32539.1|32499.1|31
1634893800000|2021-10-22 09:10:00|32544.1|32504.1|32534.1|32494.1|32552.6|32512.6|32534.1|32494.1|29
1634894100000|2021-10-22 09:15:00|32529.1|32489.1|32539.1|32499.1|32545.5|32505.5|32527.6|32487.6|29
1634894400000|2021-10-22 09:20:00|32532.6|32492.6|32532.6|32492.6|32539.1|32499.1|32529.1|32489.1|12
1634894700000|2021-10-22 09:25:00|32529.1|32489.1|32545.5|32505.5|32545.5|32505.5|32529.1|32489.1|179
1634895000000|2021-10-22 09:30:00|32544.1|32504.1|32545.5|32505.5|32545.5|32505.5|32539.1|32499.1|22
1634895300000|2021-10-22 09:35:00|32542.6|32502.6|32559.7|32519.7|32559.7|32519.7|32542.6|32502.6|234
1634895600000|2021-10-22 09:40:00|32567.6|32527.6|32566.2|32526.2|32592.6|32552.6|32566.2|32526.2|105
1634895900000|2021-10-22 09:45:00|32562.6|32522.6|32556.2|32516.2|32562.6|32522.6|32556.2|32516.2|13
1634896200000|2021-10-22 09:50:00|32566.2|32526.2|32569.1|32529.1|32572.6|32532.6|32562.6|32522.6|45
1634896500000|2021-10-22 09:55:00|32569|32529|32569|32529|32579|32539|32569|32529|17
1634896800000|2021-10-22 10:00:00|32559|32519|32559|32519|32569|32529|32559|32519|12
1634897100000|2021-10-22 10:05:00|32564|32524|32569|32529|32572.6|32532.6|32564|32524|22
1634897400000|2021-10-22 10:10:00|32562.6|32522.6|32555.5|32515.5|32565.5|32525.5|32549|32509|34
1634897700000|2021-10-22 10:15:00|32554|32514|32549|32509|32559|32519|32549|32509|37
1634898000000|2021-10-22 10:20:00|32554|32514|32559|32519|32559|32519|32549|32509|16
1634898300000|2021-10-22 10:25:00|||||||||6
1634898600000|2021-10-22 10:30:00|32552.6|32512.6|32552.6|32512.6|32552.6|32512.6|32549|32509|14
1634898900000|2021-10-22 10:35:00|32549|32509|32552.6|32512.6|32559|32519|32545.5|32505.5|33
1634899200000|2021-10-22 10:40:00|32549|32509|32535.5|32495.5|32552.6|32512.6|32532.6|32492.6|29
1634899500000|2021-10-22 10:45:00|32529|32489|32545.5|32505.5|32545.5|32505.5|32529|32489|21
1634899800000|2021-10-22 10:50:00|32549|32509|32549|32509|32555.5|32515.5|32545.5|32505.5|12
1634900100000|2021-10-22 10:55:00|32559|32519|32549|32509|32559|32519|32549|32509|15
1634900400000|2021-10-22 11:00:00|32550.4|32510.4|32574|32534|32574|32534|32549|32509|62
1634900700000|2021-10-22 11:05:00|32572.6|32532.6|32589|32549|32599|32559|32565.4|32525.4|230
1634901000000|2021-10-22 11:10:00|32585.4|32545.4|32595.4|32555.4|32599|32559|32574|32534|45
1634901300000|2021-10-22 11:15:00|32599|32559|32609|32569|32609|32569|32595.4|32555.4|37
1634901600000|2021-10-22 11:20:00|32605.4|32565.4|32605.4|32565.4|32622.5|32582.5|32599|32559|165
1634901900000|2021-10-22 11:25:00|32602.5|32562.5|32609|32569|32627.5|32587.5|32595.4|32555.4|92
1634902200000|2021-10-22 11:30:00|32599|32559|32602.5|32562.5|32619|32579|32599|32559|42
1634902500000|2021-10-22 11:35:00|32599.6|32559.6|32579.6|32539.6|32599.6|32559.6|32579.6|32539.6|81
1634902800000|2021-10-22 11:40:00|32576.1|32536.1|32559.6|32519.6|32576.1|32536.1|32539.6|32499.6|71
1634903100000|2021-10-22 11:45:00|32556.1|32516.1|32552.5|32512.5|32556.1|32516.1|32551.1|32511.1|12
1634903400000|2021-10-22 11:50:00|32556.1|32516.1|32552.5|32512.5|32556.1|32516.1|32552.5|32512.5|11
1634903700000|2021-10-22 11:55:00|32556.1|32516.1|32579.6|32539.6|32587.5|32547.5|32556.1|32516.1|50
1634904000000|2021-10-22 12:00:00|32582.5|32542.5|32566.1|32526.1|32589.6|32549.6|32566.1|32526.1|26
1634904300000|2021-10-22 12:05:00|32559.6|32519.6|32566.1|32526.1|32569.6|32529.6|32556.1|32516.1|87
1634904600000|2021-10-22 12:10:00|32562.5|32522.5|32559.6|32519.6|32606.1|32566.1|32551.1|32511.1|99
1634904900000|2021-10-22 12:15:00|32562.5|32522.5|32556.1|32516.1|32576.1|32536.1|32556.1|32516.1|46
1634905200000|2021-10-22 12:20:00|32559.6|32519.6|32554.6|32514.6|32563.2|32523.2|32549.6|32509.6|70
1634905500000|2021-10-22 12:25:00|32549.6|32509.6|32476.7|32436.7|32549.6|32509.6|32476.7|32436.7|196
1634905800000|2021-10-22 12:30:00|32468.2|32428.2|32474.6|32434.6|32476|32436|32446.7|32406.7|81
1634906100000|2021-10-22 12:35:00|32473.2|32433.2|32479.6|32439.6|32483.2|32443.2|32466|32426|55
1634906400000|2021-10-22 12:40:00|32483.2|32443.2|32499.6|32459.6|32503.2|32463.2|32479.6|32439.6|90
1634909400000|2021-10-22 13:30:00|32455.3|32415.3|32503.9|32463.9|32568.9|32528.9|32412.4|32372.4|1214
1634909700000|2021-10-22 13:35:00|32508.9|32468.9|32565.3|32525.3|32572.4|32532.4|32508.9|32468.9|637
1634910000000|2021-10-22 13:40:00|32558.9|32518.9|32589.6|32549.6|32612.4|32572.4|32555.3|32515.3|869
1634910300000|2021-10-22 13:45:00|32596|32556|32509.6|32469.6|32596|32556|32509.6|32469.6|701
1634910600000|2021-10-22 13:50:00|32516|32476|32533.1|32493.1|32589.6|32549.6|32503.1|32463.1|577
1634910900000|2021-10-22 13:55:00|32538.1|32498.1|32547.4|32507.4|32564.5|32524.5|32513.1|32473.1|317
1634911200000|2021-10-22 14:00:00|32546|32506|32506.7|32466.7|32566|32526|32503.1|32463.1|354
1634911500000|2021-10-22 14:05:00|32508.1|32468.1|32480.2|32440.2|32536.7|32496.7|32470.2|32430.2|467
1634911800000|2021-10-22 14:10:00|32481.7|32441.7|32483.1|32443.1|32526.7|32486.7|32481.7|32441.7|380
1634912100000|2021-10-22 14:15:00|32489.5|32449.5|32459.5|32419.5|32493.1|32453.1|32459.5|32419.5|182
1634912400000|2021-10-22 14:20:00|32449.5|32409.5|32496|32456|32502.4|32462.4|32436|32396|422
1634912700000|2021-10-22 14:25:00|32502.4|32462.4|32502.4|32462.4|32506|32466|32472.4|32432.4|385
1634913000000|2021-10-22 14:30:00|32506|32466|32536|32496|32552.4|32512.4|32502.4|32462.4|265
1634913300000|2021-10-22 14:35:00|32532.4|32492.4|32479.5|32439.5|32546|32506|32476|32436|378
1634913600000|2021-10-22 14:40:00|32489.5|32449.5|32526|32486|32526|32486|32479.5|32439.5|230
1634913900000|2021-10-22 14:45:00|32521|32481|32516|32476|32521|32481|32496|32456|160
1634914200000|2021-10-22 14:50:00|32512.4|32472.4|32512.4|32472.4|32542.4|32502.4|32502.4|32462.4|114
1634914500000|2021-10-22 14:55:00|32522.4|32482.4|32486.6|32446.6|32522.4|32482.4|32482.4|32442.4|451
1634914800000|2021-10-22 15:00:00|32488.1|32448.1|32443.1|32403.1|32489.5|32449.5|32426.6|32386.6|388
1634915100000|2021-10-22 15:05:00|32446.6|32406.6|32443.1|32403.1|32456.6|32416.6|32426.6|32386.6|131
1634915400000|2021-10-22 15:10:00|32463.1|32423.1|32476.6|32436.6|32486.6|32446.6|32459.5|32419.5|165
1634915700000|2021-10-22 15:15:00|32473.1|32433.1|32464.5|32424.5|32483.1|32443.1|32449.5|32409.5|212
1634916000000|2021-10-22 15:20:00|32463.1|32423.1|32463.1|32423.1|32486.6|32446.6|32453.1|32413.1|179
1634916300000|2021-10-22 15:25:00|32464.5|32424.5|32459.5|32419.5|32479.5|32439.5|32452.4|32412.4|113
1634916600000|2021-10-22 15:30:00|32462.4|32422.4|32405.9|32365.9|32469.5|32429.5|32389.5|32349.5|151
1634916900000|2021-10-22 15:35:00|32400.9|32360.9|32432.4|32392.4|32445.9|32405.9|32385.9|32345.9|462
1634917200000|2021-10-22 15:40:00|32425.9|32385.9|32412.3|32372.3|32425.9|32385.9|32402.3|32362.3|203
1634917500000|2021-10-22 15:45:00|32409.5|32369.5|32438.8|32398.8|32442.3|32402.3|32405.9|32365.9|168
1634917800000|2021-10-22 15:50:00|32435.2|32395.2|32455.2|32415.2|32465.2|32425.2|32435.2|32395.2|375
1634918100000|2021-10-22 15:55:00|32445.2|32405.2|32475.2|32435.2|32490.2|32450.2|32445.2|32405.2|162
1634918400000|2021-10-22 16:00:00|32485.2|32445.2|32458.1|32418.1|32495.2|32455.2|32456.6|32416.6|176
1634918700000|2021-10-22 16:05:00|32461.6|32421.6|32508.1|32468.1|32508.1|32468.1|32461.6|32421.6|347
1634919000000|2021-10-22 16:10:00|32504.5|32464.5|32510.9|32470.9|32534.5|32494.5|32490.9|32450.9|236
1634919300000|2021-10-22 16:15:00|32500.9|32460.9|32494.5|32454.5|32514.5|32474.5|32480.9|32440.9|86
1634919600000|2021-10-22 16:20:00|32498.1|32458.1|32494.5|32454.5|32519.5|32479.5|32490.9|32450.9|123
1634919900000|2021-10-22 16:25:00|32498.1|32458.1|32468.1|32428.1|32498.1|32458.1|32436.6|32396.6|208
1634920200000|2021-10-22 16:30:00|32471.6|32431.6|32484.5|32444.5|32488.1|32448.1|32468.1|32428.1|123
1634920500000|2021-10-22 16:35:00|32488.1|32448.1|32496.7|32456.7|32503.8|32463.8|32474.5|32434.5|576
1634920800000|2021-10-22 16:40:00|32500.2|32460.2|32515.2|32475.2|32523.8|32483.8|32496.7|32456.7|155
1634921100000|2021-10-22 16:45:00|32513.8|32473.8|32500.2|32460.2|32513.8|32473.8|32490.2|32450.2|143
1634921400000|2021-10-22 16:50:00|32510.2|32470.2|32510.2|32470.2|32513.8|32473.8|32498.8|32458.8|87
1634921700000|2021-10-22 16:55:00|32496.6|32456.6|32496.6|32456.6|32506.6|32466.6|32480.2|32440.2|270
1634922000000|2021-10-22 17:00:00|32498.1|32458.1|32526.6|32486.6|32526.6|32486.6|32498.1|32458.1|347
1634922300000|2021-10-22 17:05:00|32520.2|32480.2|32526.6|32486.6|32526.6|32486.6|32516.6|32476.6|84
1634922600000|2021-10-22 17:10:00|32536.6|32496.6|32536.6|32496.6|32546.6|32506.6|32526.6|32486.6|255
1634922900000|2021-10-22 17:15:00|32546.6|32506.6|32556.6|32516.6|32560.2|32520.2|32540.2|32500.2|267
1634923200000|2021-10-22 17:20:00|32560.2|32520.2|32649.5|32609.5|32653|32613|32556.6|32516.6|734
1634923500000|2021-10-22 17:25:00|32653|32613|32659.5|32619.5|32663|32623|32623|32583|521
1634923800000|2021-10-22 17:30:00|32663|32623|32659.5|32619.5|32666.6|32626.6|32649.5|32609.5|295
1634924100000|2021-10-22 17:35:00|32663|32623|32609.5|32569.5|32663|32623|32604.5|32564.5|264
1634924400000|2021-10-22 17:40:00|32613|32573|32583|32543|32616.6|32576.6|32579.5|32539.5|206
1634924700000|2021-10-22 17:45:00|32579.5|32539.5|32543|32503|32579.5|32539.5|32531.6|32491.6|407
1634925000000|2021-10-22 17:50:00|32539.4|32499.4|32523|32483|32543|32503|32519.4|32479.4|384
1634925300000|2021-10-22 17:55:00|32524.4|32484.4|32486.6|32446.6|32524.4|32484.4|32486.6|32446.6|355
1634925600000|2021-10-22 18:00:00|32491.6|32451.6|32522.3|32482.3|32539.4|32499.4|32486.6|32446.6|524
1634925900000|2021-10-22 18:05:00|32525.9|32485.9|32532.3|32492.3|32571.6|32531.6|32522.3|32482.3|636
1634926200000|2021-10-22 18:10:00|32540.9|32500.9|32649.4|32609.4|32652.3|32612.3|32522.3|32482.3|1814
1634926500000|2021-10-22 18:15:00|32645.9|32605.9|32540.8|32500.8|32662.3|32622.3|32540.8|32500.8|708
1635120000000|2021-10-25 00:00:00|32492.6|32452.6|32426.9|32386.9|32530.6|32490.6|32416.9|32376.9|321
1635120300000|2021-10-25 00:05:00|32416.9|32376.9|32470.6|32430.6|32486.9|32446.9|32404.6|32364.6|119
1635120600000|2021-10-25 00:10:00|32476.9|32436.9|32509.6|32469.6|32539.6|32499.6|32476.9|32436.9|80
1635120900000|2021-10-25 00:15:00|32503.3|32463.3|32515|32475|32525|32485|32494.6|32454.6|154
1635121200000|2021-10-25 00:20:00|32506.3|32466.3|32485|32445|32515|32475|32481.3|32441.3|26
1635121500000|2021-10-25 00:25:00|32481.3|32441.3|32466.3|32426.3|32485|32445|32465|32425|10
1635121800000|2021-10-25 00:30:00|32465|32425|32484.9|32444.9|32486.3|32446.3|32465|32425|5
1635122100000|2021-10-25 00:35:00|32494.9|32454.9|32496.3|32456.3|32514.9|32474.9|32491.3|32451.3|13
1635122400000|2021-10-25 00:40:00|32492.6|32452.6|32484.9|32444.9|32496.3|32456.3|32464.9|32424.9|22
1635122700000|2021-10-25 00:45:00|32491.3|32451.3|32491.3|32451.3|32504.9|32464.9|32491.3|32451.3|8
1635123000000|2021-10-25 00:50:00|32496.3|32456.3|32484.9|32444.9|32501.3|32461.3|32481.3|32441.3|12
1635123300000|2021-10-25 00:55:00|32481.3|32441.3|32484.9|32444.9|32491.3|32451.3|32481.3|32441.3|12
1635123600000|2021-10-25 01:00:00|32486.3|32446.3|32534.9|32494.9|32538.6|32498.6|32484.9|32444.9|54
1635123900000|2021-10-25 01:05:00|32531.3|32491.3|32563.9|32523.9|32578.9|32538.9|32531.2|32491.2|129
1635124200000|2021-10-25 01:10:00|32567.6|32527.6|32597.6|32557.6|32603.9|32563.9|32553.9|32513.9|60
1635124500000|2021-10-25 01:15:00|32603.9|32563.9|32627.6|32587.6|32657.6|32617.6|32597.6|32557.6|158
1635124800000|2021-10-25 01:20:00|32628.9|32588.9|32657.6|32617.6|32671.2|32631.2|32627.6|32587.6|67
1635125100000|2021-10-25 01:25:00|32658.9|32618.9|32707.6|32667.6|32707.6|32667.6|32657.6|32617.6|46
1635125400000|2021-10-25 01:30:00|32701.2|32661.2|32747.6|32707.6|32752.6|32712.6|32701.2|32661.2|152
1635125700000|2021-10-25 01:35:00|32750.2|32710.2|32752.5|32712.5|32757.6|32717.6|32737.6|32697.6|43
1635126000000|2021-10-25 01:40:00|32747.5|32707.5|32747.5|32707.5|32747.5|32707.5|32741.2|32701.2|17
1635126300000|2021-10-25 01:45:00|32752.5|32712.5|32732.5|32692.5|32757.5|32717.5|32731.2|32691.2|35
1635126600000|2021-10-25 01:50:00|32731.2|32691.2|32707.5|32667.5|32731.2|32691.2|32707.5|32667.5|26
1635126900000|2021-10-25 01:55:00|32711.2|32671.2|32701.2|32661.2|32711.2|32671.2|32697.5|32657.5|3
1635127200000|2021-10-25 02:00:00|32697.5|32657.5|32691.2|32651.2|32707.5|32667.5|32681.2|32641.2|19
1635127500000|2021-10-25 02:05:00|32687.5|32647.5|32687.5|32647.5|32697.5|32657.5|32687.5|32647.5|13
1635127800000|2021-10-25 02:10:00|32684.8|32644.8|32681.2|32641.2|32687.5|32647.5|32671.2|32631.2|15
1635128100000|2021-10-25 02:15:00|32677.5|32637.5|32692.5|32652.5|32692.5|32652.5|32677.5|32637.5|6
1635128400000|2021-10-25 02:20:00|32697.5|32657.5|32707.5|32667.5|32721.2|32681.2|32697.5|32657.5|64
1635128700000|2021-10-25 02:25:00|32711.2|32671.2|32694.8|32654.8|32711.2|32671.2|32694.8|32654.8|62
1635129000000|2021-10-25 02:30:00|32698.5|32658.5|32704.8|32664.8|32708.5|32668.5|32694.8|32654.8|15
1635129300000|2021-10-25 02:35:00|32703.5|32663.5|32723.5|32683.5|32723.5|32683.5|32698.5|32658.5|20
1635129600000|2021-10-25 02:40:00|32728.5|32688.5|32664.8|32624.8|32728.5|32688.5|32654.8|32614.8|73
1635129900000|2021-10-25 02:45:00|32663.5|32623.5|32664.8|32624.8|32664.8|32624.8|32654.8|32614.8|9
1635130200000|2021-10-25 02:50:00|32659.8|32619.8|32694.8|32654.8|32703.5|32663.5|32658.5|32618.5|12
1635130500000|2021-10-25 02:55:00|32693.4|32653.4|32688.4|32648.4|32694.8|32654.8|32684.8|32644.8|5
1635130800000|2021-10-25 03:00:00|32684.8|32644.8|32694.8|32654.8|32704.8|32664.8|32684.8|32644.8|14
1635131100000|2021-10-25 03:05:00|32684.8|32644.8|32714.8|32674.8|32714.8|32674.8|32684.8|32644.8|15
1635131400000|2021-10-25 03:10:00|32716.1|32676.1|32724.8|32684.8|32724.8|32684.8|32716.1|32676.1|8
1635131700000|2021-10-25 03:15:00|32728.4|32688.4|32744.8|32704.8|32761.1|32721.1|32721.1|32681.1|102
1635132000000|2021-10-25 03:20:00|32741.1|32701.1|32754.7|32714.7|32754.8|32714.8|32734.8|32694.8|23
1635132300000|2021-10-25 03:25:00|32758.4|32718.4|32746.1|32706.1|32761.1|32721.1|32741.1|32701.1|16
1635132600000|2021-10-25 03:30:00|32744.7|32704.7|32734.7|32694.7|32744.7|32704.7|32729.7|32689.7|13
1635132900000|2021-10-25 03:35:00|32731.1|32691.1|32729.7|32689.7|32734.7|32694.7|32729.7|32689.7|4
1635133200000|2021-10-25 03:40:00|32731.1|32691.1|32724.7|32684.7|32731.1|32691.1|32719.7|32679.7|25
1635133500000|2021-10-25 03:45:00|32721.1|32681.1|32721.1|32681.1|32724.7|32684.7|32721.1|32681.1|1
1635133800000|2021-10-25 03:50:00|32721|32681|32711|32671|32721|32681|32711|32671|5
1635134400000|2021-10-25 04:00:00|32714.7|32674.7|32696|32656|32714.7|32674.7|32691|32651|20
1635134700000|2021-10-25 04:05:00|32697.4|32657.4|32711|32671|32716|32676|32697.4|32657.4|9
1635135000000|2021-10-25 04:10:00|32701|32661|32711|32671|32711|32671|32701|32661|12
1635135300000|2021-10-25 04:15:00|32704.7|32664.7|32706|32666|32711|32671|32704.7|32664.7|2
1635135600000|2021-10-25 04:20:00|32711|32671|32706|32666|32711|32671|32706|32666|0
1635135900000|2021-10-25 04:25:00|32711|32671|32744.7|32704.7|32744.7|32704.7|32711|32671|8
1635136200000|2021-10-25 04:30:00|32754.7|32714.7|32748.3|32708.3|32754.7|32714.7|32741|32701|10
1635136500000|2021-10-25 04:35:00|32744.7|32704.7|32764.7|32724.7|32764.7|32724.7|32744.7|32704.7|8
1635136800000|2021-10-25 04:40:00|32766|32726|32774.7|32734.7|32774.7|32734.7|32764.7|32724.7|0
1635137100000|2021-10-25 04:45:00|||||||||6
1635137400000|2021-10-25 04:50:00|32774.6|32734.6|32841|32801|32847.3|32807.3|32774.6|32734.6|34
1635137700000|2021-10-25 04:55:00|32847.3|32807.3|32837.3|32797.3|32871|32831|32837.3|32797.3|32
1635138000000|2021-10-25 05:00:00|32841|32801|32831|32791|32841|32801|32831|32791|11
1635138300000|2021-10-25 05:05:00|||||||||17
1635138600000|2021-10-25 05:10:00|32841|32801|32851|32811|32851|32811|32832.3|32792.3|12
1635138900000|2021-10-25 05:15:00|32847.3|32807.3|32857.3|32817.3|32863.6|32823.6|32847.3|32807.3|39
1635139200000|2021-10-25 05:20:00|32860.9|32820.9|32850.9|32810.9|32860.9|32820.9|32847.3|32807.3|11
1635139500000|2021-10-25 05:25:00|32847.3|32807.3|32837.3|32797.3|32847.3|32807.3|32837.3|32797.3|19
1635139800000|2021-10-25 05:30:00|32830.9|32790.9|32887.3|32847.3|32887.3|32847.3|32830.9|32790.9|25
1635140100000|2021-10-25 05:35:00|32882.3|32842.3|32867.3|32827.3|32887.3|32847.3|32863.6|32823.6|17
1635140400000|2021-10-25 05:40:00|32870.9|32830.9|32907.2|32867.2|32910.9|32870.9|32870.9|32830.9|58
1635140700000|2021-10-25 05:45:00|32900.9|32860.9|32900.9|32860.9|32900.9|32860.9|32887.2|32847.2|24
1635141000000|2021-10-25 05:50:00|32905.9|32865.9|32897.2|32857.2|32907.2|32867.2|32890.9|32850.9|15
1635141300000|2021-10-25 05:55:00|32893.6|32853.6|32897.2|32857.2|32900.9|32860.9|32890.9|32850.9|15
1635141600000|2021-10-25 06:00:00|32893.6|32853.6|32867.2|32827.2|32897.2|32857.2|32860.9|32820.9|11
1635141900000|2021-10-25 06:05:00|32860.9|32820.9|32852.2|32812.2|32867.2|32827.2|32847.2|32807.2|8
1635142200000|2021-10-25 06:10:00|32857.2|32817.2|32857.2|32817.2|32857.2|32817.2|32847.2|32807.2|5
1635142500000|2021-10-25 06:15:00|32853.5|32813.5|32827.2|32787.2|32853.5|32813.5|32827.2|32787.2|17
1635142800000|2021-10-25 06:20:00|32837.2|32797.2|32835.9|32795.9|32843.5|32803.5|32830.9|32790.9|79
1635143100000|2021-10-25 06:25:00|32840.9|32800.9|32830.9|32790.9|32840.9|32800.9|32820.9|32780.9|10
1635143400000|2021-10-25 06:30:00|32829.5|32789.5|32830.9|32790.9|32830.9|32790.9|32820.9|32780.9|5
1635143700000|2021-10-25 06:35:00|32840.9|32800.9|32850.9|32810.9|32855.9|32815.9|32840.9|32800.9|9
1635144000000|2021-10-25 06:40:00|32860.9|32820.9|32904.5|32864.5|32905.8|32865.8|32854.5|32814.5|28
1635144300000|2021-10-25 06:45:00|32905.8|32865.8|32924.5|32884.5|32935.8|32895.8|32905.8|32865.8|56
1635144600000|2021-10-25 06:50:00|32928.2|32888.2|32923.2|32883.2|32939.5|32899.5|32910.8|32870.8|84
1635144900000|2021-10-25 06:55:00|32924.5|32884.5|32934.5|32894.5|32938.2|32898.2|32923.2|32883.2|13
1635145200000|2021-10-25 07:00:00|32928.2|32888.2|32924.5|32884.5|32938.2|32898.2|32918.2|32878.2|32
1635145500000|2021-10-25 07:05:00|32923.2|32883.2|32914.5|32874.5|32928.2|32888.2|32914.5|32874.5|11
1635145800000|2021-10-25 07:10:00|32910.8|32870.8|32914.5|32874.5|32923.2|32883.2|32894.5|32854.5|30
1635146100000|2021-10-25 07:15:00|32918.2|32878.2|32904.5|32864.5|32918.2|32878.2|32898.1|32858.1|17
1635146400000|2021-10-25 07:20:00|32899.5|32859.5|32898.1|32858.1|32900.8|32860.8|32894.5|32854.5|27
1635146700000|2021-10-25 07:25:00|32901.8|32861.8|32918.1|32878.1|32923.1|32883.1|32901.8|32861.8|19
1635147000000|2021-10-25 07:30:00|32916.8|32876.8|32938.1|32898.1|32938.1|32898.1|32914.5|32874.5|19
1635147300000|2021-10-25 07:35:00|32941.8|32901.8|32911.8|32871.8|32941.8|32901.8|32911.8|32871.8|13
1635147600000|2021-10-25 07:40:00|32913.1|32873.1|32918.1|32878.1|32918.1|32878.1|32911.8|32871.8|17
1635147900000|2021-10-25 07:45:00|32928.1|32888.1|32928.1|32888.1|32928.1|32888.1|32921.8|32881.8|21
1635148200000|2021-10-25 07:50:00|32926.8|32886.8|32911.8|32871.8|32928.1|32888.1|32911.8|32871.8|45
1635148500000|2021-10-25 07:55:00|32915.5|32875.5|32908.1|32868.1|32915.5|32875.5|32901.8|32861.8|32
1635148800000|2021-10-25 08:00:00|32906.8|32866.8|32933.1|32893.1|32936.8|32896.8|32898.1|32858.1|22
1635149100000|2021-10-25 08:05:00|32931.8|32891.8|32951.8|32911.8|32963.1|32923.1|32931.8|32891.8|14
1635149400000|2021-10-25 08:10:00|32953.1|32913.1|32967.1|32927.1|32995.7|32955.7|32951.8|32911.8|58
1635149700000|2021-10-25 08:15:00|32963.4|32923.4|32942.1|32902.1|32967.1|32927.1|32933.4|32893.4|30
1635150000000|2021-10-25 08:20:00|32937.1|32897.1|32937.1|32897.1|32942.1|32902.1|32932.1|32892.1|12
1635150300000|2021-10-25 08:25:00|32927.1|32887.1|32892|32852|32932.1|32892.1|32892|32852|28
1635150600000|2021-10-25 08:30:00|32893.4|32853.4|32893.4|32853.4|32903.4|32863.4|32887|32847|36
1635150900000|2021-10-25 08:35:00|32897|32857|32875.7|32835.7|32897|32857|32870.7|32830.7|79
1635151200000|2021-10-25 08:40:00|32874.4|32834.4|32874.4|32834.4|32880.7|32840.7|32844.4|32804.4|46
1635151500000|2021-10-25 08:45:00|32875.7|32835.7|32860.7|32820.7|32880.7|32840.7|32860.7|32820.7|21
1635151800000|2021-10-25 08:50:00|32864.4|32824.4|32854.4|32814.4|32864.4|32824.4|32848|32808|21
1635152100000|2021-10-25 08:55:00|32859.4|32819.4|32834.4|32794.4|32860.7|32820.7|32834.4|32794.4|32
1635152400000|2021-10-25 09:00:00|32820.7|32780.7|32864.4|32824.4|32865.7|32825.7|32800.7|32760.7|40
1635152700000|2021-10-25 09:05:00|32860.7|32820.7|32874.4|32834.4|32874.4|32834.4|32855.7|32815.7|9
1635153000000|2021-10-25 09:10:00|32874.3|32834.3|32854.3|32814.3|32874.3|32834.3|32850.7|32810.7|39
1635153300000|2021-10-25 09:15:00|32858|32818|32828|32788|32863|32823|32828|32788|20
1635153600000|2021-10-25 09:20:00|32833|32793|32848|32808|32874.3|32834.3|32833|32793|79
1635153900000|2021-10-25 09:25:00|32849.3|32809.3|32834.3|32794.3|32849.3|32809.3|32828|32788|21
1635154200000|2021-10-25 09:30:00|32823|32783|32820.6|32780.6|32840.6|32800.6|32818|32778|28
1635154500000|2021-10-25 09:35:00|32819.3|32779.3|32824.3|32784.3|32828|32788|32818|32778|9
1635154800000|2021-10-25 09:40:00|32828|32788|32818|32778|32838|32798|32818|32778|31
1635155100000|2021-10-25 09:45:00|32814.3|32774.3|32824.3|32784.3|32828|32788|32814.3|32774.3|22
1635155400000|2021-10-25 09:50:00|32828|32788|32818|32778|32828|32788|32818|32778|15
1635155700000|2021-10-25 09:55:00|32814.3|32774.3|32829.3|32789.3|32829.3|32789.3|32808|32768|66
1635156000000|2021-10-25 10:00:00|32828|32788|32814.3|32774.3|32833|32793|32813|32773|14
1635156300000|2021-10-25 10:05:00|32813|32773|32824.3|32784.3|32824.3|32784.3|32808|32768|33
1635156600000|2021-10-25 10:10:00|32828|32788|32818|32778|32828|32788|32818|32778|6
1635156900000|2021-10-25 10:15:00|32819.3|32779.3|32812.9|32772.9|32824.3|32784.3|32807.9|32767.9|13
1635157200000|2021-10-25 10:20:00|32811.6|32771.6|32809.3|32769.3|32817.9|32777.9|32807.9|32767.9|10
1635157500000|2021-10-25 10:25:00|32807.9|32767.9|32814.3|32774.3|32814.3|32774.3|32806.9|32766.9|19
1635157800000|2021-10-25 10:30:00|32820.6|32780.6|32814.3|32774.3|32820.6|32780.6|32807.9|32767.9|75
1635158100000|2021-10-25 10:35:00|32809.3|32769.3|32809.2|32769.2|32819.2|32779.2|32807.9|32767.9|13
1635158400000|2021-10-25 10:40:00|32812.9|32772.9|32814.2|32774.2|32819.2|32779.2|32812.9|32772.9|6
1635158700000|2021-10-25 10:45:00|32810.6|32770.6|32820.6|32780.6|32820.6|32780.6|32809.2|32769.2|93
1635159000000|2021-10-25 10:50:00|32816.9|32776.9|32820.6|32780.6|32820.6|32780.6|32816.9|32776.9|31
1635159300000|2021-10-25 10:55:00|32820.5|32780.5|32816.9|32776.9|32820.5|32780.5|32816.9|32776.9|33
1635159600000|2021-10-25 11:00:00|32820.5|32780.5|32820.5|32780.5|32820.5|32780.5|32810.5|32770.5|8
1635159900000|2021-10-25 11:05:00|32816.9|32776.9|32816.9|32776.9|32820.5|32780.5|32813.2|32773.2|29
1635160200000|2021-10-25 11:10:00|32810.5|32770.5|32841.8|32801.8|32846.9|32806.9|32810.5|32770.5|16
1635160500000|2021-10-25 11:15:00|32845.5|32805.5|32826.8|32786.8|32846.8|32806.8|32816.8|32776.8|47
1635160800000|2021-10-25 11:20:00|32830.5|32790.5|32845.5|32805.5|32846.8|32806.8|32823.2|32783.2|41
1635161100000|2021-10-25 11:25:00|32846.8|32806.8|32850.5|32810.5|32866.8|32826.8|32846.8|32806.8|37
1635161400000|2021-10-25 11:30:00|32855.5|32815.5|32851.8|32811.8|32860.5|32820.5|32845.5|32805.5|73
1635161700000|2021-10-25 11:35:00|32855.5|32815.5|32886.8|32846.8|32886.8|32846.8|32845.5|32805.5|45
1635162000000|2021-10-25 11:40:00|32896.8|32856.8|32890.5|32850.5|32911.8|32871.8|32888.1|32848.1|45
1635162300000|2021-10-25 11:45:00|32896.8|32856.8|32896.8|32856.8|32906.8|32866.8|32886.8|32846.8|33
1635162600000|2021-10-25 11:50:00|32893.1|32853.1|32913.1|32873.1|32923.1|32883.1|32891.8|32851.8|41
1635162900000|2021-10-25 11:55:00|32916.8|32876.8|32943.1|32903.1|32950.5|32910.5|32913.1|32873.1|27
1635163200000|2021-10-25 12:00:00|32933.1|32893.1|32916.8|32876.8|32946.8|32906.8|32903.1|32863.1|67
1635163500000|2021-10-25 12:05:00|32920.5|32880.5|32916.8|32876.8|32926.8|32886.8|32906.8|32866.8|50
1635163800000|2021-10-25 12:10:00|32913.1|32873.1|32935.7|32895.7|32943.1|32903.1|32913.1|32873.1|156
1635164100000|2021-10-25 12:15:00|32939.4|32899.4|32899.4|32859.4|32943.1|32903.1|32895.7|32855.7|50
1635164400000|2021-10-25 12:20:00|32895.7|32855.7|32894.4|32854.4|32909.4|32869.4|32889.4|32849.4|72
1635164700000|2021-10-25 12:25:00|32889.4|32849.4|32893.1|32853.1|32899.4|32859.4|32889.4|32849.4|24
1635165000000|2021-10-25 12:30:00|32894.4|32854.4|32949.4|32909.4|32949.4|32909.4|32893.1|32853.1|171
1635165300000|2021-10-25 12:35:00|32943.1|32903.1|32953.1|32913.1|32969.4|32929.4|32943.1|32903.1|87
1635165600000|2021-10-25 12:40:00|32956.7|32916.7|32958.1|32918.1|32959.4|32919.4|32943.1|32903.1|69
1635168600000|2021-10-25 13:30:00|32933|32893|32972|32932|33023|32983|32888|32848|1140
1635168900000|2021-10-25 13:35:00|32968.3|32928.3|32901.9|32861.9|32985.6|32945.6|32885.6|32845.6|652
1635169200000|2021-10-25 13:40:00|32898.3|32858.3|32819|32779|32911.9|32871.9|32801.7|32761.7|650
1635169500000|2021-10-25 13:45:00|32817.7|32777.7|32730.9|32690.9|32844|32804|32677.2|32637.2|534
1635169800000|2021-10-25 13:50:00|32735.9|32695.9|32718.8|32678.8|32769.8|32729.8|32698.8|32658.8|604
1635170100000|2021-10-25 13:55:00|32715.1|32675.1|32706.1|32666.1|32728.7|32688.7|32643.7|32603.7|330
1635170400000|2021-10-25 14:00:00|32702.4|32662.4|32606.1|32566.1|32702.4|32662.4|32606.1|32566.1|365
1635170700000|2021-10-25 14:05:00|32604.8|32564.8|32702.4|32662.4|32728.7|32688.7|32604.8|32564.8|541
1635171000000|2021-10-25 14:10:00|32698.7|32658.7|32687.1|32647.1|32732.4|32692.4|32659.8|32619.8|335
1635171300000|2021-10-25 14:15:00|32682.1|32642.1|32670.8|32630.8|32697.1|32657.1|32645.8|32605.8|275
1635171600000|2021-10-25 14:20:00|32667.1|32627.1|32667.1|32627.1|32670.8|32630.8|32614.5|32574.5|350
1635171900000|2021-10-25 14:25:00|32665.8|32625.8|32700.8|32660.8|32707.1|32667.1|32650.8|32610.8|269
1635172200000|2021-10-25 14:30:00|32704.5|32664.5|32720.8|32680.8|32720.8|32680.8|32687.1|32647.1|181
1635172500000|2021-10-25 14:35:00|32717.1|32677.1|32660.8|32620.8|32760.8|32720.8|32649.5|32609.5|564
1635172800000|2021-10-25 14:40:00|32664.5|32624.5|32644.5|32604.5|32670.8|32630.8|32634.5|32594.5|191
1635173100000|2021-10-25 14:45:00|32650.8|32610.8|32641.9|32601.9|32680.8|32640.8|32634.5|32594.5|236
1635173400000|2021-10-25 14:50:00|32644.5|32604.5|32624.5|32584.5|32644.5|32604.5|32581.8|32541.8|292
1635173700000|2021-10-25 14:55:00|32628.2|32588.2|32638.2|32598.2|32654.5|32614.5|32624.5|32584.5|178
1635174000000|2021-10-25 15:00:00|32644.5|32604.5|32667.1|32627.1|32685.8|32645.8|32610.8|32570.8|258
1635174300000|2021-10-25 15:05:00|32665.8|32625.8|32654.5|32614.5|32710.8|32670.8|32654.5|32614.5|381
1635174600000|2021-10-25 15:10:00|32664.5|32624.5|32605.8|32565.8|32679.5|32639.5|32600.8|32560.8|232
1635174900000|2021-10-25 15:15:00|32607.1|32567.1|32555.5|32515.5|32610.8|32570.8|32531.8|32491.8|518
1635175200000|2021-10-25 15:20:00|32559.2|32519.2|32579.2|32539.2|32600.5|32560.5|32549.2|32509.2|175
1635175500000|2021-10-25 15:25:00|32571.8|32531.8|32575.5|32535.5|32595.5|32555.5|32560.5|32520.5|245
1635175800000|2021-10-25 15:30:00|32570.5|32530.5|32570.5|32530.5|32591.8|32551.8|32555.5|32515.5|199
1635176100000|2021-10-25 15:35:00|32565.5|32525.5|32595.5|32555.5|32595.5|32555.5|32555.5|32515.5|326
1635176400000|2021-10-25 15:40:00|32591.8|32551.8|32588.1|32548.1|32595.5|32555.5|32565.5|32525.5|307
1635176700000|2021-10-25 15:45:00|32591.8|32551.8|32593.1|32553.1|32608.1|32568.1|32558.1|32518.1|215
1635177000000|2021-10-25 15:50:00|32594.4|32554.4|32578.1|32538.1|32594.4|32554.4|32578.1|32538.1|151
1635177300000|2021-10-25 15:55:00|32581.8|32541.8|32578.1|32538.1|32588.1|32548.1|32564.4|32524.4|72
1635177600000|2021-10-25 16:00:00|32584.4|32544.4|32588.1|32548.1|32588.1|32548.1|32574.4|32534.4|73
1635177900000|2021-10-25 16:05:00|32584.4|32544.4|32604.4|32564.4|32614.4|32574.4|32581.8|32541.8|112
1635178200000|2021-10-25 16:10:00|32603.1|32563.1|32558.1|32518.1|32604.4|32564.4|32544.4|32504.4|130
1635178500000|2021-10-25 16:15:00|32554.4|32514.4|32551.8|32511.8|32558.1|32518.1|32541.8|32501.8|52
1635178800000|2021-10-25 16:20:00|32555.5|32515.5|32531.8|32491.8|32561.8|32521.8|32531.8|32491.8|163
1635179100000|2021-10-25 16:25:00|32521.8|32481.8|32575.5|32535.5|32585.5|32545.5|32521.8|32481.8|263
1635179400000|2021-10-25 16:30:00|32581.8|32541.8|32585.5|32545.5|32595.5|32555.5|32571.8|32531.8|101
1635179700000|2021-10-25 16:35:00|32586.8|32546.8|32565.5|32525.5|32586.8|32546.8|32551.8|32511.8|97
1635180000000|2021-10-25 16:40:00|32561.8|32521.8|32530.4|32490.4|32575.4|32535.4|32529.1|32489.1|229
1635180300000|2021-10-25 16:45:00|32529.1|32489.1|32504.1|32464.1|32535.4|32495.4|32495.4|32455.4|214
1635180600000|2021-10-25 16:50:00|32500.4|32460.4|32535.4|32495.4|32541.8|32501.8|32499.1|32459.1|135
1635180900000|2021-10-25 16:55:00|32531.8|32491.8|32516.5|32476.5|32581.7|32541.7|32509.1|32469.1|723
1635181200000|2021-10-25 17:00:00|32520.2|32480.2|32496.5|32456.5|32520.2|32480.2|32490.2|32450.2|371
1635181500000|2021-10-25 17:05:00|32493.9|32453.9|32569.1|32529.1|32572.8|32532.8|32487.8|32447.8|389
1635181800000|2021-10-25 17:10:00|32574.1|32534.1|32559.1|32519.1|32574.1|32534.1|32545.4|32505.4|163
1635182100000|2021-10-25 17:15:00|32555.4|32515.4|32529.1|32489.1|32559.1|32519.1|32529.1|32489.1|170
1635182400000|2021-10-25 17:20:00|32539.1|32499.1|32569.1|32529.1|32585.4|32545.4|32539.1|32499.1|291
1635182700000|2021-10-25 17:25:00|32570.4|32530.4|32575.4|32535.4|32591.7|32551.7|32559.1|32519.1|303
1635183000000|2021-10-25 17:30:00|32579.1|32539.1|32591.7|32551.7|32605.4|32565.4|32570.4|32530.4|191
1635183300000|2021-10-25 17:35:00|32589.1|32549.1|32579.1|32539.1|32601.7|32561.7|32579.1|32539.1|93
1635183600000|2021-10-25 17:40:00|32581.7|32541.7|32595.4|32555.4|32599.1|32559.1|32571.7|32531.7|228
1635183900000|2021-10-25 17:45:00|32589.1|32549.1|32585.4|32545.4|32630.4|32590.4|32580.4|32540.4|317
1635184200000|2021-10-25 17:50:00|32589.1|32549.1|32591.7|32551.7|32610.4|32570.4|32579.1|32539.1|354
1635184500000|2021-10-25 17:55:00|32599.1|32559.1|32651.7|32611.7|32651.7|32611.7|32585.4|32545.4|389
1635184800000|2021-10-25 18:00:00|32644.3|32604.3|32641.7|32601.7|32688|32648|32631.7|32591.7|465
1635185100000|2021-10-25 18:05:00|32644.3|32604.3|32665.4|32625.4|32684.3|32644.3|32633|32593|511
1635185400000|2021-10-25 18:10:00|32661.7|32621.7|32621.7|32581.7|32681.7|32641.7|32600.4|32560.4|1822
1635185700000|2021-10-25 18:15:00|32611.7|32571.7|32639.3|32599.3|32668|32628|32601.7|32561.7|686
1635206400000|2021-10-26 00:00:00|32626.6|32586.6|32620.3|32580.3|32671.6|32631.6|32617.7|32577.7|122
1635206700000|2021-10-26 00:05:00|32630.3|32590.3|32640.3|32600.3|32641.6|32601.6|32630.3|32590.3|25
1635207000000|2021-10-26 00:10:00|32639|32599|32650.3|32610.3|32650.3|32610.3|32630.3|32590.3|8
1635207300000|2021-10-26 00:15:00|32646.6|32606.6|32630.3|32590.3|32650.3|32610.3|32627.7|32587.7|17
1635207600000|2021-10-26 00:20:00|32629|32589|32630.3|32590.3|32634|32594|32619|32579|17
1635207900000|2021-10-26 00:25:00|32629|32589|32649|32609|32649|32609|32629|32589|12
1635208200000|2021-10-26 00:30:00|32645.3|32605.3|32630.3|32590.3|32645.3|32605.3|32626.6|32586.6|9
1635208500000|2021-10-26 00:35:00|32629|32589|32615.3|32575.3|32629|32589|32610.3|32570.3|9
1635208800000|2021-10-26 00:40:00|32616.6|32576.6|32629|32589|32634|32594|32616.6|32576.6|14
1635209100000|2021-10-26 00:45:00|32630.3|32590.3|32629|32589|32634|32594|32629|32589|8
1635209400000|2021-10-26 00:50:00|32630.3|32590.3|32640.3|32600.3|32650.3|32610.3|32630.3|32590.3|27
1635209700000|2021-10-26 00:55:00|32644|32604|32640.3|32600.3|32649|32609|32640.3|32600.3|15
1635210000000|2021-10-26 01:00:00|32645.3|32605.3|32640.3|32600.3|32650.3|32610.3|32630.3|32590.3|39
1635210300000|2021-10-26 01:05:00|32639|32599|32632.9|32592.9|32640.3|32600.3|32630.3|32590.3|138
1635210600000|2021-10-26 01:10:00|32631.6|32591.6|32626.5|32586.5|32632.9|32592.9|32622.9|32582.9|17
1635210900000|2021-10-26 01:15:00|32630.2|32590.2|32631.5|32591.5|32636.5|32596.5|32626.5|32586.5|26
1635211200000|2021-10-26 01:20:00|32632.8|32592.8|32616.5|32576.5|32632.8|32592.8|32616.5|32576.5|6
1635211500000|2021-10-26 01:25:00|32621.5|32581.5|32621.5|32581.5|32626.5|32586.5|32616.5|32576.5|12
1635211800000|2021-10-26 01:30:00|32622.8|32582.8|32620.2|32580.2|32626.5|32586.5|32616.5|32576.5|18
1635212100000|2021-10-26 01:35:00|32615.2|32575.2|32583.9|32543.9|32620.2|32580.2|32575.2|32535.2|30
1635212400000|2021-10-26 01:40:00|32580.2|32540.2|32563.9|32523.9|32590.2|32550.2|32563.9|32523.9|18
1635212700000|2021-10-26 01:45:00|32560.2|32520.2|32555.2|32515.2|32565.2|32525.2|32546.5|32506.5|19
1635213000000|2021-10-26 01:50:00|32551.5|32511.5|32546.5|32506.5|32565.2|32525.2|32546.5|32506.5|25
1635213300000|2021-10-26 01:55:00|||||||||4
1635213600000|2021-10-26 02:00:00|32541.5|32501.5|32540.2|32500.2|32541.5|32501.5|32536.5|32496.5|7
1635213900000|2021-10-26 02:05:00|32536.5|32496.5|32541.5|32501.5|32546.5|32506.5|32536.5|32496.5|8
1635214200000|2021-10-26 02:10:00|32540.2|32500.2|32551.5|32511.5|32556.5|32516.5|32540.2|32500.2|40
1635214500000|2021-10-26 02:15:00|32550.2|32510.2|32550.2|32510.2|32550.2|32510.2|32546.5|32506.5|0
1635214800000|2021-10-26 02:20:00|32556.5|32516.5|32560.2|32520.2|32565.2|32525.2|32556.5|32516.5|7
1635215100000|2021-10-26 02:25:00|||||||||1
1635215400000|2021-10-26 02:30:00|32566.5|32526.5|32570.2|32530.2|32580.2|32540.2|32566.5|32526.5|6
1635215700000|2021-10-26 02:35:00|32571.5|32531.5|32570.2|32530.2|32576.5|32536.5|32561.5|32521.5|11
1635216000000|2021-10-26 02:40:00|32565.2|32525.2|32572.8|32532.8|32575.2|32535.2|32562.8|32522.8|53
1635216300000|2021-10-26 02:45:00|32571.5|32531.5|32572.8|32532.8|32576.5|32536.5|32571.5|32531.5|16
1635216600000|2021-10-26 02:50:00|32569.1|32529.1|32577.8|32537.8|32577.8|32537.8|32569.1|32529.1|8
1635216900000|2021-10-26 02:55:00|32576.5|32536.5|32572.7|32532.7|32582.8|32542.8|32572.7|32532.7|7
1635217200000|2021-10-26 03:00:00|32571.5|32531.5|32572.7|32532.7|32576.5|32536.5|32571.5|32531.5|7
1635217500000|2021-10-26 03:05:00|32576.4|32536.4|32582.7|32542.7|32582.7|32542.7|32572.7|32532.7|7
1635217800000|2021-10-26 03:10:00|32586.4|32546.4|32591.4|32551.4|32591.4|32551.4|32582.7|32542.7|1
1635218100000|2021-10-26 03:15:00|32590.1|32550.1|32581.4|32541.4|32590.1|32550.1|32576.4|32536.4|13
1635218400000|2021-10-26 03:20:00|32582.7|32542.7|32581.4|32541.4|32582.7|32542.7|32581.4|32541.4|2
1635218700000|2021-10-26 03:25:00|32576.4|32536.4|32581.4|32541.4|32581.4|32541.4|32576.4|32536.4|4
1635219000000|2021-10-26 03:30:00|32580.1|32540.1|32586.4|32546.4|32586.4|32546.4|32577.7|32537.7|2
1635219300000|2021-10-26 03:35:00|32582.7|32542.7|32582.7|32542.7|32582.7|32542.7|32582.7|32542.7|6
1635219600000|2021-10-26 03:40:00|32581.4|32541.4|32581.4|32541.4|32582.7|32542.7|32576.4|32536.4|9
1635219900000|2021-10-26 03:45:00|32582.7|32542.7|32576.4|32536.4|32586.4|32546.4|32576.4|32536.4|15
1635220200000|2021-10-26 03:50:00|32566.4|32526.4|32566.4|32526.4|32566.4|32526.4|32566.4|32526.4|14
1635220500000|2021-10-26 03:55:00|32562.7|32522.7|32566.4|32526.4|32566.4|32526.4|32562.7|32522.7|0
1635220800000|2021-10-26 04:00:00|32571.4|32531.4|32571.4|32531.4|32571.4|32531.4|32567.7|32527.7|4
1635221100000|2021-10-26 04:05:00|32570.1|32530.1|32566.4|32526.4|32570.1|32530.1|32566.4|32526.4|1
1635221400000|2021-10-26 04:10:00|32572.7|32532.7|32567.7|32527.7|32572.7|32532.7|32567.7|32527.7|6
1635221700000|2021-10-26 04:15:00|32571.4|32531.4|32572.7|32532.7|32572.7|32532.7|32567.7|32527.7|1
1635222000000|2021-10-26 04:20:00|32577.7|32537.7|32572.7|32532.7|32577.7|32537.7|32572.7|32532.7|3
1635222300000|2021-10-26 04:25:00|32576.4|32536.4|32572.7|32532.7|32576.4|32536.4|32572.7|32532.7|3
1635222600000|2021-10-26 04:30:00|32576.4|32536.4|32602.7|32562.7|32616.4|32576.4|32576.4|32536.4|41
1635222900000|2021-10-26 04:35:00|32597.7|32557.7|32602.7|32562.7|32602.7|32562.7|32592.7|32552.7|5
1635223200000|2021-10-26 04:40:00|32606.4|32566.4|32616.4|32576.4|32616.4|32576.4|32596.4|32556.4|0
1635223500000|2021-10-26 04:45:00|32626.4|32586.4|32621.4|32581.4|32626.4|32586.4|32612.6|32572.6|4
1635223800000|2021-10-26 04:50:00|32626.4|32586.4|32622.6|32582.6|32626.4|32586.4|32622.6|32582.6|1
1635224100000|2021-10-26 04:55:00|32626.3|32586.3|32626.3|32586.3|32626.3|32586.3|32626.3|32586.3|0
1635224400000|2021-10-26 05:00:00|32622.6|32582.6|32616.3|32576.3|32622.6|32582.6|32616.3|32576.3|0
1635224700000|2021-10-26 05:05:00|32612.6|32572.6|32606.3|32566.3|32616.3|32576.3|32596.3|32556.3|17
1635225000000|2021-10-26 05:10:00|32601.3|32561.3|32597.6|32557.6|32601.3|32561.3|32597.6|32557.6|0
1635225300000|2021-10-26 05:15:00|32598.9|32558.9|32596.3|32556.3|32606.3|32566.3|32596.3|32556.3|12
1635225600000|2021-10-26 05:20:00|32597.6|32557.6|32602.6|32562.6|32612.6|32572.6|32597.6|32557.6|9
1635225900000|2021-10-26 05:25:00|32597.6|32557.6|32596.3|32556.3|32601.3|32561.3|32596.3|32556.3|20
1635226200000|2021-10-26 05:30:00|32597.6|32557.6|32576.3|32536.3|32601.3|32561.3|32576.3|32536.3|17
1635226500000|2021-10-26 05:35:00|32581.3|32541.3|32586.3|32546.3|32586.3|32546.3|32581.3|32541.3|2
1635226800000|2021-10-26 05:40:00|32582.6|32542.6|32576.3|32536.3|32591.3|32551.3|32576.3|32536.3|30
1635227100000|2021-10-26 05:45:00|32581.3|32541.3|32576.3|32536.3|32586.3|32546.3|32576.3|32536.3|3
1635227400000|2021-10-26 05:50:00|32577.6|32537.6|32566.3|32526.3|32577.6|32537.6|32562.6|32522.6|9
1635227700000|2021-10-26 05:55:00|32576.3|32536.3|32576.3|32536.3|32582.6|32542.6|32572.6|32532.6|24
1635228000000|2021-10-26 06:00:00|32572.6|32532.6|32576.3|32536.3|32586.3|32546.3|32567.6|32527.6|7
1635228300000|2021-10-26 06:05:00|32582.6|32542.6|32576.3|32536.3|32582.6|32542.6|32566.3|32526.3|7
1635228600000|2021-10-26 06:10:00|32582.6|32542.6|32596.3|32556.3|32597.6|32557.6|32582.6|32542.6|7
1635228900000|2021-10-26 06:15:00|32602.6|32562.6|32596.3|32556.3|32611.3|32571.3|32596.3|32556.3|10
1635229200000|2021-10-26 06:20:00|32606.3|32566.3|32606.3|32566.3|32606.3|32566.3|32601.3|32561.3|10
1635229500000|2021-10-26 06:25:00|32602.6|32562.6|32601.3|32561.3|32606.3|32566.3|32601.3|32561.3|2
1635229800000|2021-10-26 06:30:00|32602.6|32562.6|32586.3|32546.3|32602.6|32562.6|32586.3|32546.3|4
1635230100000|2021-10-26 06:35:00|32592.5|32552.5|32582.5|32542.5|32592.5|32552.5|32581.3|32541.3|10
1635230400000|2021-10-26 06:40:00|32586.3|32546.3|32591.3|32551.3|32596.3|32556.3|32582.5|32542.5|31
1635230700000|2021-10-26 06:45:00|32590|32550|32592.5|32552.5|32596.2|32556.2|32582.5|32542.5|5
1635231000000|2021-10-26 06:50:00|32596.2|32556.2|32596.2|32556.2|32602.5|32562.5|32582.5|32542.5|24
1635231300000|2021-10-26 06:55:00|32592.5|32552.5|32601.2|32561.2|32602.5|32562.5|32592.5|32552.5|17
1635231600000|2021-10-26 07:00:00|32596.2|32556.2|32612.5|32572.5|32622.5|32582.5|32586.2|32546.2|33
1635231900000|2021-10-26 07:05:00|32611.2|32571.2|32622.5|32582.5|32622.5|32582.5|32606.2|32566.2|21
1635232200000|2021-10-26 07:10:00|32632.5|32592.5|32647.5|32607.5|32647.5|32607.5|32632.5|32592.5|28
1635232500000|2021-10-26 07:15:00|32651.2|32611.2|32647.5|32607.5|32651.2|32611.2|32637.5|32597.5|9
1635232800000|2021-10-26 07:20:00|32646.2|32606.2|32642.5|32602.5|32647.5|32607.5|32636.2|32596.2|33
1635233100000|2021-10-26 07:25:00|32647.5|32607.5|32632.5|32592.5|32647.5|32607.5|32632.5|32592.5|11
1635233400000|2021-10-26 07:30:00|32627.5|32587.5|32627.5|32587.5|32632.5|32592.5|32613.8|32573.8|17
1635233700000|2021-10-26 07:35:00|32632.5|32592.5|32636.2|32596.2|32637.5|32597.5|32632.5|32592.5|4
1635234000000|2021-10-26 07:40:00|32637.5|32597.5|32648.8|32608.8|32648.8|32608.8|32637.5|32597.5|9
1635234300000|2021-10-26 07:45:00|32647.5|32607.5|32642.5|32602.5|32647.5|32607.5|32642.5|32602.5|12
1635234600000|2021-10-26 07:50:00|32646.2|32606.2|32658.8|32618.8|32658.8|32618.8|32642.5|32602.5|34
1635234900000|2021-10-26 07:55:00|32662.5|32622.5|32658.8|32618.8|32662.5|32622.5|32648.8|32608.8|46
1635235200000|2021-10-26 08:00:00|32657.5|32617.5|32642.5|32602.5|32657.5|32617.5|32638.8|32598.8|36
1635235500000|2021-10-26 08:05:00|32638.8|32598.8|32642.5|32602.5|32647.5|32607.5|32638.8|32598.8|16
1635235800000|2021-10-26 08:10:00|32646.2|32606.2|32646.2|32606.2|32646.2|32606.2|32638.7|32598.7|16
1635236100000|2021-10-26 08:15:00|32642.5|32602.5|32648.7|32608.7|32652.5|32612.5|32638.7|32598.7|9
1635236400000|2021-10-26 08:20:00|32647.5|32607.5|32657.4|32617.4|32657.4|32617.4|32647.5|32607.5|2
1635236700000|2021-10-26 08:25:00|32656.2|32616.2|32652.4|32612.4|32657.4|32617.4|32652.4|32612.4|0
1635237000000|2021-10-26 08:30:00|32647.4|32607.4|32642.4|32602.4|32651.2|32611.2|32638.7|32598.7|5
1635237300000|2021-10-26 08:35:00|32638.7|32598.7|32642.4|32602.4|32646.1|32606.1|32632.4|32592.4|19
1635237600000|2021-10-26 08:40:00|32646.1|32606.1|32637.4|32597.4|32646.1|32606.1|32627.4|32587.4|15
1635237900000|2021-10-26 08:45:00|32636.1|32596.1|32636.1|32596.1|32638.7|32598.7|32632.4|32592.4|6
1635238200000|2021-10-26 08:50:00|32632.4|32592.4|32636.1|32596.1|32646.1|32606.1|32632.4|32592.4|20
1635238500000|2021-10-26 08:55:00|32626.1|32586.1|32617.4|32577.4|32627.4|32587.4|32602.4|32562.4|52
1635238800000|2021-10-26 09:00:00|32616.1|32576.1|32622.4|32582.4|32622.4|32582.4|32612.4|32572.4|9
1635239100000|2021-10-26 09:05:00|32617.4|32577.4|32586.1|32546.1|32622.4|32582.4|32586.1|32546.1|52
1635239400000|2021-10-26 09:10:00|32582.4|32542.4|32542.4|32502.4|32586.1|32546.1|32542.4|32502.4|46
1635239700000|2021-10-26 09:15:00|32547.4|32507.4|32558.7|32518.7|32567.4|32527.4|32547.4|32507.4|52
1635240000000|2021-10-26 09:20:00|32562.4|32522.4|32606.1|32566.1|32607.4|32567.4|32558.7|32518.7|11
1635240300000|2021-10-26 09:25:00|32602.4|32562.4|32602.4|32562.4|32607.4|32567.4|32596.1|32556.1|41
1635240600000|2021-10-26 09:30:00|32597.4|32557.4|32577.4|32537.4|32598.7|32558.7|32577.4|32537.4|24
1635240900000|2021-10-26 09:35:00|32572.4|32532.4|32556.1|32516.1|32577.4|32537.4|32546.1|32506.1|123
1635241200000|2021-10-26 09:40:00|32559.8|32519.8|32554.8|32514.8|32563.5|32523.5|32553.5|32513.5|22
1635241500000|2021-10-26 09:45:00|32546.1|32506.1|32539.8|32499.8|32549.8|32509.8|32536.1|32496.1|20
1635241800000|2021-10-26 09:50:00|32538.5|32498.5|32553.5|32513.5|32559.8|32519.8|32538.5|32498.5|23
1635242100000|2021-10-26 09:55:00|32554.8|32514.8|32544.8|32504.8|32554.8|32514.8|32543.5|32503.5|19
1635242400000|2021-10-26 10:00:00|32546.1|32506.1|32543.5|32503.5|32553.5|32513.5|32539.8|32499.8|9
1635242700000|2021-10-26 10:05:00|32544.8|32504.8|32542.2|32502.2|32544.8|32504.8|32537.2|32497.2|49
1635243000000|2021-10-26 10:10:00|32547.2|32507.2|32557.2|32517.2|32567.2|32527.2|32547.2|32507.2|112
1635243300000|2021-10-26 10:15:00|32562.2|32522.2|32553.5|32513.5|32562.2|32522.2|32550.9|32510.9|8
1635243600000|2021-10-26 10:20:00|32552.2|32512.2|32562.2|32522.2|32562.2|32522.2|32550.9|32510.9|24
1635243900000|2021-10-26 10:25:00|32563.5|32523.5|32567.2|32527.2|32572.2|32532.2|32560.9|32520.9|12
1635244200000|2021-10-26 10:30:00|32563.5|32523.5|32542.2|32502.2|32563.5|32523.5|32533.5|32493.5|38
1635244500000|2021-10-26 10:35:00|32545.9|32505.9|32537.2|32497.2|32547.2|32507.2|32530.9|32490.9|18
1635244800000|2021-10-26 10:40:00|32540.9|32500.9|32552.2|32512.2|32567.2|32527.2|32540.9|32500.9|36
1635245100000|2021-10-26 10:45:00|32557.2|32517.2|32557.2|32517.2|32562.2|32522.2|32552.2|32512.2|12
1635245400000|2021-10-26 10:50:00|32560.9|32520.9|32547.2|32507.2|32567.2|32527.2|32547.2|32507.2|17
1635245700000|2021-10-26 10:55:00|32553.5|32513.5|32557.2|32517.2|32567.2|32527.2|32550.9|32510.9|34
1635246000000|2021-10-26 11:00:00|32552.2|32512.2|32557.2|32517.2|32560.9|32520.9|32550.9|32510.9|6
1635246300000|2021-10-26 11:05:00|32560.9|32520.9|32557.2|32517.2|32560.9|32520.9|32553.4|32513.4|11
1635246600000|2021-10-26 11:10:00|32560.9|32520.9|32567.2|32527.2|32572.2|32532.2|32550.9|32510.9|59
1635246900000|2021-10-26 11:15:00|32562.2|32522.2|32527.2|32487.2|32562.2|32522.2|32527.2|32487.2|12
1635247200000|2021-10-26 11:20:00|32530.9|32490.9|32510.9|32470.9|32530.9|32490.9|32502.2|32462.2|17
1635247500000|2021-10-26 11:25:00|32517.2|32477.2|32520.9|32480.9|32520.9|32480.9|32510.9|32470.9|93
1635247800000|2021-10-26 11:30:00|32515.9|32475.9|32510.9|32470.9|32527.2|32487.2|32510.9|32470.9|45
1635248100000|2021-10-26 11:35:00|32505.9|32465.9|32490.9|32450.9|32510.9|32470.9|32490.9|32450.9|107
1635248400000|2021-10-26 11:40:00|32492.1|32452.1|32440.9|32400.9|32497.1|32457.1|32424.6|32384.6|409
1635248700000|2021-10-26 11:45:00|32435.9|32395.9|32439.6|32399.6|32440.9|32400.9|32434.6|32394.6|30
1635249000000|2021-10-26 11:50:00|32438.3|32398.3|32470.9|32430.9|32470.9|32430.9|32438.3|32398.3|54
1635249300000|2021-10-26 11:55:00|32465.9|32425.9|32480.8|32440.8|32480.8|32440.8|32460.8|32420.8|25
1635249600000|2021-10-26 12:00:00|32474.6|32434.6|32458.3|32418.3|32478.3|32438.3|32458.3|32418.3|72
1635249900000|2021-10-26 12:05:00|32454.6|32414.6|32459.6|32419.6|32469.6|32429.6|32454.6|32414.6|83
1635250200000|2021-10-26 12:10:00|32458.3|32418.3|32474.6|32434.6|32480.8|32440.8|32458.3|32418.3|39
1635250500000|2021-10-26 12:15:00|32470.8|32430.8|32464.6|32424.6|32474.6|32434.6|32454.6|32414.6|44
1635250800000|2021-10-26 12:20:00|32460.8|32420.8|32478.3|32438.3|32484.5|32444.5|32458.3|32418.3|104
1635251100000|2021-10-26 12:25:00|32474.5|32434.5|32488.3|32448.3|32488.3|32448.3|32468.3|32428.3|31
1635251400000|2021-10-26 12:30:00|32498.3|32458.3|32498.3|32458.3|32503.3|32463.3|32488.3|32448.3|169
1635251700000|2021-10-26 12:35:00|32494.5|32454.5|32438.3|32398.3|32508.3|32468.3|32428.3|32388.3|219
1635252000000|2021-10-26 12:40:00|32442|32402|32474.5|32434.5|32474.5|32434.5|32428.3|32388.3|127
1635255000000|2021-10-26 13:30:00|32479.5|32439.5|32434.4|32394.4|32501.9|32461.9|32393.1|32353.1|1218
1635255300000|2021-10-26 13:35:00|32435.7|32395.7|32418.1|32378.1|32459.4|32419.4|32378.1|32338.1|780
1635255600000|2021-10-26 13:40:00|32419.4|32379.4|32373.1|32333.1|32433.1|32393.1|32369.4|32329.4|439
1635255900000|2021-10-26 13:45:00|32379.4|32339.4|32313.1|32273.1|32386.8|32346.8|32309.4|32269.4|657
1635256200000|2021-10-26 13:50:00|32289.4|32249.4|32283.1|32243.1|32313.1|32273.1|32241.8|32201.8|776
1635256500000|2021-10-26 13:55:00|32279.4|32239.4|32271.7|32231.7|32343.1|32303.1|32256.8|32216.8|674
1635256800000|2021-10-26 14:00:00|32251.7|32211.7|32309.3|32269.3|32334.3|32294.3|32251.7|32211.7|444
1635257100000|2021-10-26 14:05:00|32308|32268|32348.1|32308.1|32353.1|32313.1|32288|32248|426
1635257400000|2021-10-26 14:10:00|32343.1|32303.1|32448.1|32408.1|32453.1|32413.1|32339.4|32299.4|349
1635257700000|2021-10-26 14:15:00|32443.1|32403.1|32415.6|32375.6|32443.1|32403.1|32393.1|32353.1|433
1635258000000|2021-10-26 14:20:00|32419.4|32379.4|32503.2|32463.2|32518.2|32478.2|32415.6|32375.6|534
1635258300000|2021-10-26 14:25:00|32494.5|32454.5|32546.9|32506.9|32551.9|32511.9|32481.9|32441.9|776
1635258600000|2021-10-26 14:30:00|32551.9|32511.9|32508.2|32468.2|32555.6|32515.6|32478.2|32438.2|390
1635258900000|2021-10-26 14:35:00|32511.9|32471.9|32435.6|32395.6|32511.9|32471.9|32435.6|32395.6|318
1635259200000|2021-10-26 14:40:00|32445.6|32405.6|32465.6|32425.6|32479.3|32439.3|32435.6|32395.6|160
1635259500000|2021-10-26 14:45:00|32469.3|32429.3|32414.3|32374.3|32475.6|32435.6|32409.3|32369.3|231
1635259800000|2021-10-26 14:50:00|32413.1|32373.1|32445.6|32405.6|32459.3|32419.3|32413.1|32373.1|140
1635260100000|2021-10-26 14:55:00|32439.3|32399.3|32418.1|32378.1|32439.3|32399.3|32398.1|32358.1|263
1635260400000|2021-10-26 15:00:00|32423.1|32383.1|32426.8|32386.8|32453.1|32413.1|32386.8|32346.8|164
1635260700000|2021-10-26 15:05:00|32433.1|32393.1|32408|32368|32433.1|32393.1|32396.8|32356.8|131
1635261000000|2021-10-26 15:10:00|32413|32373|32383|32343|32436.8|32396.8|32366.8|32326.8|259
1635261300000|2021-10-26 15:15:00|32393|32353|32406.8|32366.8|32426.8|32386.8|32393|32353|433
1635261600000|2021-10-26 15:20:00|32411.8|32371.8|32428|32388|32440.5|32400.5|32373|32333|277
1635261900000|2021-10-26 15:25:00|32433|32393|32463|32423|32473|32433|32423|32383|198
1635262200000|2021-10-26 15:30:00|32473|32433|32498|32458|32503|32463|32463|32423|277
1635262500000|2021-10-26 15:35:00|32494.3|32454.3|32473|32433|32503|32463|32463|32423|196
1635262800000|2021-10-26 15:40:00|32476.8|32436.8|32463|32423|32493|32453|32453|32413|135
1635263100000|2021-10-26 15:45:00|32470.5|32430.5|32526.7|32486.7|32533|32493|32463|32423|369
1635263400000|2021-10-26 15:50:00|32523|32483|32679.3|32639.3|32695.6|32655.6|32523|32483|422
1635263700000|2021-10-26 15:55:00|32683|32643|32839.3|32799.3|32875.6|32835.6|32643|32603|1062
1635264000000|2021-10-26 16:00:00|32844.3|32804.3|32749.3|32709.3|32848|32808|32749.3|32709.3|244
1635264300000|2021-10-26 16:05:00|32753|32713|32769.3|32729.3|32775.6|32735.6|32749.3|32709.3|291
1635264600000|2021-10-26 16:10:00|32765.6|32725.6|32765.6|32725.6|32779.3|32739.3|32683|32643|299
1635264900000|2021-10-26 16:15:00|32764.3|32724.3|32775.6|32735.6|32804.3|32764.3|32729.3|32689.3|287
1635265200000|2021-10-26 16:20:00|32774.3|32734.3|32720.5|32680.5|32794.3|32754.3|32719.3|32679.3|214
1635265500000|2021-10-26 16:25:00|32725.5|32685.5|32759.3|32719.3|32765.5|32725.5|32725.5|32685.5|167
1635265800000|2021-10-26 16:30:00|32764.3|32724.3|32733|32693|32766.7|32726.7|32726.7|32686.7|240
1635266100000|2021-10-26 16:35:00|32736.7|32696.7|32749.3|32709.3|32785.5|32745.5|32726.7|32686.7|260
1635266400000|2021-10-26 16:40:00|32744.3|32704.3|32710.5|32670.5|32760.5|32720.5|32709.3|32669.3|143
1635266700000|2021-10-26 16:45:00|32709.3|32669.3|32709.3|32669.3|32725.5|32685.5|32695.5|32655.5|126
1635267000000|2021-10-26 16:50:00|32710.5|32670.5|32679.3|32639.3|32715.5|32675.5|32675.5|32635.5|171
1635267300000|2021-10-26 16:55:00|32675.5|32635.5|32649.3|32609.3|32680.5|32640.5|32645.5|32605.5|265
1635267600000|2021-10-26 17:00:00|32650.5|32610.5|32605.5|32565.5|32659.3|32619.3|32600.5|32560.5|203
1635267900000|2021-10-26 17:05:00|32615.5|32575.5|32588.1|32548.1|32631.8|32591.8|32568.1|32528.1|278
1635268200000|2021-10-26 17:10:00|32591.8|32551.8|32559.3|32519.3|32591.8|32551.8|32558.1|32518.1|252
1635268500000|2021-10-26 17:15:00|32558.1|32518.1|32608.1|32568.1|32608.1|32568.1|32549.3|32509.3|151
1635268800000|2021-10-26 17:20:00|32626.9|32586.9|32620.6|32580.6|32660.6|32620.6|32620.6|32580.6|210
1635269100000|2021-10-26 17:25:00|32613.1|32573.1|32605.6|32565.6|32625.6|32585.6|32604.3|32564.3|158
1635269400000|2021-10-26 17:30:00|32604.3|32564.3|32624.3|32584.3|32630.6|32590.6|32590.6|32550.6|133
1635269700000|2021-10-26 17:35:00|32625.6|32585.6|32630.6|32590.6|32644.3|32604.3|32618|32578|95
1635270000000|2021-10-26 17:40:00|32620.6|32580.6|32660.6|32620.6|32674.3|32634.3|32620.6|32580.6|141
1635270300000|2021-10-26 17:45:00|32654.3|32614.3|32634.3|32594.3|32660.6|32620.6|32630.6|32590.6|103
1635270600000|2021-10-26 17:50:00|32635.6|32595.6|32640.6|32600.6|32660.6|32620.6|32620.6|32580.6|81
1635270900000|2021-10-26 17:55:00|32630.6|32590.6|32634.3|32594.3|32649.3|32609.3|32610.6|32570.6|129
1635271200000|2021-10-26 18:00:00|32640.6|32600.6|32639.3|32599.3|32685.6|32645.6|32639.3|32599.3|325
1635271500000|2021-10-26 18:05:00|32638|32598|32633|32593|32643|32603|32615.5|32575.5|462
1635271800000|2021-10-26 18:10:00|32631.7|32591.7|32588|32548|32685.5|32645.5|32581.7|32541.7|1055
1635272100000|2021-10-26 18:15:00|32591.7|32551.7|32578|32538|32603|32563|32558|32518|726
1635292800000|2021-10-27 00:00:00|32602.8|32562.8|32607.8|32567.8|32624|32584|32581.5|32541.5|134
1635293100000|2021-10-27 00:05:00|32604|32564|32599|32559|32607.8|32567.8|32592.8|32552.8|38
1635293400000|2021-10-27 00:10:00|32600.3|32560.3|32591.5|32551.5|32600.3|32560.3|32584|32544|116
1635293700000|2021-10-27 00:15:00|32587.8|32547.8|32601.5|32561.5|32601.5|32561.5|32587.8|32547.8|10
1635294000000|2021-10-27 00:20:00|32600.3|32560.3|32596.5|32556.5|32606.5|32566.5|32592.8|32552.8|7
1635294300000|2021-10-27 00:25:00|32587.8|32547.8|32587.8|32547.8|32587.8|32547.8|32587.8|32547.8|7
1635294600000|2021-10-27 00:30:00|32591.5|32551.5|32587.8|32547.8|32597.8|32557.8|32587.8|32547.8|11
1635294900000|2021-10-27 00:35:00|32586.5|32546.5|32582.8|32542.8|32587.8|32547.8|32576.5|32536.5|25
1635295200000|2021-10-27 00:40:00|32586.5|32546.5|32586.5|32546.5|32586.5|32546.5|32586.5|32546.5|6
1635295500000|2021-10-27 00:45:00|32587.8|32547.8|32592.8|32552.8|32596.5|32556.5|32586.5|32546.5|3
1635295800000|2021-10-27 00:50:00|32596.5|32556.5|32596.5|32556.5|32602.8|32562.8|32596.5|32556.5|20
1635296100000|2021-10-27 00:55:00|32597.7|32557.7|32596.5|32556.5|32602.7|32562.7|32596.5|32556.5|7
1635296400000|2021-10-27 01:00:00|32592.7|32552.7|32559|32519|32592.7|32552.7|32556.5|32516.5|50
1635296700000|2021-10-27 01:05:00|32564|32524|32559|32519|32569|32529|32557.7|32517.7|13
1635297000000|2021-10-27 01:10:00|32567.7|32527.7|32569|32529|32570.3|32530.3|32559|32519|6
1635297300000|2021-10-27 01:15:00|32570.2|32530.2|32587.7|32547.7|32589|32549|32569|32529|12
1635297600000|2021-10-27 01:20:00|32589|32549|32590.2|32550.2|32594|32554|32589|32549|0
1635297900000|2021-10-27 01:25:00|32591.5|32551.5|32599|32559|32609|32569|32590.2|32550.2|23
1635298200000|2021-10-27 01:30:00|32595.2|32555.2|32599|32559|32599|32559|32594|32554|13
1635298500000|2021-10-27 01:35:00|32594|32554|32599|32559|32602.7|32562.7|32594|32554|2
1635298800000|2021-10-27 01:40:00|32595.2|32555.2|32589|32549|32605.2|32565.2|32589|32549|26
1635299100000|2021-10-27 01:45:00|32592.7|32552.7|32589|32549|32607.7|32567.7|32582.7|32542.7|26
1635299400000|2021-10-27 01:50:00|32592.7|32552.7|32582.7|32542.7|32592.7|32552.7|32582.7|32542.7|11
1635299700000|2021-10-27 01:55:00|32572.7|32532.7|32589|32549|32589|32549|32569|32529|11
1635300000000|2021-10-27 02:00:00|32582.7|32542.7|32597.7|32557.7|32597.7|32557.7|32582.7|32542.7|7
1635300300000|2021-10-27 02:05:00|32598.9|32558.9|32608.9|32568.9|32608.9|32568.9|32592.7|32552.7|72
1635300600000|2021-10-27 02:10:00|32602.7|32562.7|32606.4|32566.4|32606.4|32566.4|32597.7|32557.7|30
1635300900000|2021-10-27 02:15:00|32605.2|32565.2|32601.4|32561.4|32606.4|32566.4|32597.7|32557.7|3
1635301200000|2021-10-27 02:20:00|32596.4|32556.4|32596.4|32556.4|32596.4|32556.4|32596.4|32556.4|5
1635301500000|2021-10-27 02:25:00|32597.7|32557.7|32596.4|32556.4|32597.7|32557.7|32596.4|32556.4|13
1635301800000|2021-10-27 02:30:00|32597.7|32557.7|32605.2|32565.2|32606.4|32566.4|32596.4|32556.4|7
1635302100000|2021-10-27 02:35:00|32601.4|32561.4|32613.9|32573.9|32615.2|32575.2|32601.4|32561.4|18
1635302400000|2021-10-27 02:40:00|32615.2|32575.2|32618.9|32578.9|32628.9|32588.9|32615.2|32575.2|23
1635302700000|2021-10-27 02:45:00|32617.7|32577.7|32618.9|32578.9|32618.9|32578.9|32617.7|32577.7|8
1635303000000|2021-10-27 02:50:00|32622.7|32582.7|32618.9|32578.9|32622.7|32582.7|32615.2|32575.2|5
1635303300000|2021-10-27 02:55:00|32622.6|32582.6|32628.9|32588.9|32628.9|32588.9|32618.9|32578.9|1
1635303600000|2021-10-27 03:00:00|32627.6|32587.6|32638.9|32598.9|32643.9|32603.9|32627.6|32587.6|15
1635303900000|2021-10-27 03:05:00|32642.6|32602.6|32648.9|32608.9|32648.9|32608.9|32638.9|32598.9|5
1635304200000|2021-10-27 03:10:00|32652.6|32612.6|32671.4|32631.4|32671.4|32631.4|32648.9|32608.9|141
1635304500000|2021-10-27 03:15:00|32670.1|32630.1|32661.4|32621.4|32675.1|32635.1|32661.4|32621.4|13
1635304800000|2021-10-27 03:20:00|32665.1|32625.1|32671.4|32631.4|32681.4|32641.4|32661.4|32621.4|41
1635305100000|2021-10-27 03:25:00|32675.1|32635.1|32680.1|32640.1|32681.4|32641.4|32671.4|32631.4|6
1635305400000|2021-10-27 03:30:00|32675.1|32635.1|32671.4|32631.4|32675.1|32635.1|32671.4|32631.4|3
1635305700000|2021-10-27 03:35:00|||||||||4
1635306000000|2021-10-27 03:40:00|||||||||1
1635306300000|2021-10-27 03:45:00|32675.1|32635.1|32660.1|32620.1|32675.1|32635.1|32660.1|32620.1|5
1635306600000|2021-10-27 03:50:00|32661.4|32621.4|32651.4|32611.4|32661.4|32621.4|32651.4|32611.4|1
1635306900000|2021-10-27 03:55:00|32650.1|32610.1|32650.1|32610.1|32651.4|32611.4|32650.1|32610.1|7
1635307200000|2021-10-27 04:00:00|32651.4|32611.4|32645.1|32605.1|32651.4|32611.4|32641.3|32601.3|21
1635307800000|2021-10-27 04:10:00|||||||||1
1635308100000|2021-10-27 04:15:00|32650.1|32610.1|32645.1|32605.1|32650.1|32610.1|32645.1|32605.1|7
1635308700000|2021-10-27 04:25:00|||||||||1
1635309000000|2021-10-27 04:30:00|32641.3|32601.3|32631.3|32591.3|32641.3|32601.3|32631.3|32591.3|3
1635309300000|2021-10-27 04:35:00|||||||||1
1635309600000|2021-10-27 04:40:00|32625.1|32585.1|32625.1|32585.1|32625.1|32585.1|32625.1|32585.1|12
1635309900000|2021-10-27 04:45:00|32626.3|32586.3|32631.3|32591.3|32631.3|32591.3|32625.1|32585.1|4
1635310200000|2021-10-27 04:50:00|32621.3|32581.3|32631.3|32591.3|32631.3|32591.3|32616.3|32576.3|15
1635310500000|2021-10-27 04:55:00|||||||||1
1635311100000|2021-10-27 05:05:00|||||||||2
1635311400000|2021-10-27 05:10:00|32627.5|32587.5|32631.3|32591.3|32631.3|32591.3|32627.5|32587.5|0
1635312000000|2021-10-27 05:20:00|||||||||3
1635312300000|2021-10-27 05:25:00|32625|32585|32630|32590|32630|32590|32625|32585|2
1635312600000|2021-10-27 05:30:00|32628.8|32588.8|32621.3|32581.3|32630|32590|32615|32575|1
1635312900000|2021-10-27 05:35:00|32625|32585|32631.3|32591.3|32635|32595|32625|32585|8
1635313200000|2021-10-27 05:40:00|32635|32595|32631.3|32591.3|32635|32595|32631.3|32591.3|3
1635313500000|2021-10-27 05:45:00|32635|32595|32631.3|32591.3|32635|32595|32625|32585|7
1635313800000|2021-10-27 05:50:00|32630|32590|32641.2|32601.2|32645|32605|32630|32590|4
1635314100000|2021-10-27 05:55:00|32645|32605|32665|32625|32671.2|32631.2|32641.2|32601.2|34
1635314400000|2021-10-27 06:00:00|32661.2|32621.2|32681.2|32641.2|32681.2|32641.2|32661.2|32621.2|6
1635314700000|2021-10-27 06:05:00|32685|32645|32681.2|32641.2|32691.2|32651.2|32675|32635|23
1635315000000|2021-10-27 06:10:00|32676.2|32636.2|32660|32620|32681.2|32641.2|32658.7|32618.7|12
1635315300000|2021-10-27 06:15:00|32661.2|32621.2|32661.2|32621.2|32661.2|32621.2|32651.2|32611.2|27
1635315600000|2021-10-27 06:20:00|32660|32620|32625|32585|32660|32620|32616.2|32576.2|24
1635315900000|2021-10-27 06:25:00|32621.2|32581.2|32621.2|32581.2|32630|32590|32621.2|32581.2|4
1635316200000|2021-10-27 06:30:00|32625|32585|32636.2|32596.2|32645|32605|32625|32585|16
1635316500000|2021-10-27 06:35:00|32640|32600|32631.2|32591.2|32645|32605|32631.2|32591.2|23
1635316800000|2021-10-27 06:40:00|32626.2|32586.2|32626.2|32586.2|32631.2|32591.2|32615|32575|20
1635317100000|2021-10-27 06:45:00|32625|32585|32611.2|32571.2|32625|32585|32611.2|32571.2|4
1635317400000|2021-10-27 06:50:00|32614.9|32574.9|32619.9|32579.9|32631.2|32591.2|32611.2|32571.2|37
1635317700000|2021-10-27 06:55:00|32618.7|32578.7|32601.2|32561.2|32629.9|32589.9|32601.2|32561.2|24
1635318000000|2021-10-27 07:00:00|32591.2|32551.2|32596.2|32556.2|32596.2|32556.2|32581.2|32541.2|27
1635318300000|2021-10-27 07:05:00|32592.4|32552.4|32596.2|32556.2|32596.2|32556.2|32587.4|32547.4|16
1635318600000|2021-10-27 07:10:00|32597.4|32557.4|32606.2|32566.2|32607.4|32567.4|32596.2|32556.2|23
1635318900000|2021-10-27 07:15:00|32607.4|32567.4|32567.4|32527.4|32611.2|32571.2|32567.4|32527.4|28
1635319200000|2021-10-27 07:20:00|32571.2|32531.2|32556.2|32516.2|32571.2|32531.2|32551.2|32511.2|37
1635319500000|2021-10-27 07:25:00|32561.2|32521.2|32534.9|32494.9|32561.2|32521.2|32531.2|32491.2|31
1635319800000|2021-10-27 07:30:00|32536.2|32496.2|32554.9|32514.9|32557.4|32517.4|32534.9|32494.9|24
1635320100000|2021-10-27 07:35:00|32559.9|32519.9|32554.9|32514.9|32564.9|32524.9|32546.2|32506.2|14
1635320400000|2021-10-27 07:40:00|32556.1|32516.1|32554.9|32514.9|32556.1|32516.1|32551.1|32511.1|7
1635320700000|2021-10-27 07:45:00|32551.1|32511.1|32564.9|32524.9|32564.9|32524.9|32549.9|32509.9|28
1635321000000|2021-10-27 07:50:00|32561.1|32521.1|32564.9|32524.9|32571.1|32531.1|32554.9|32514.9|36
1635321300000|2021-10-27 07:55:00|32554.9|32514.9|32561.1|32521.1|32564.9|32524.9|32554.9|32514.9|20
1635321600000|2021-10-27 08:00:00|32564.9|32524.9|32534.9|32494.9|32571.1|32531.1|32534.9|32494.9|28
1635321900000|2021-10-27 08:05:00|32538.6|32498.6|32464.9|32424.9|32539.9|32499.9|32464.9|32424.9|252
1635322200000|2021-10-27 08:10:00|32466.1|32426.1|32473.6|32433.6|32491.1|32451.1|32459.9|32419.9|51
1635322500000|2021-10-27 08:15:00|32484.9|32444.9|32484.9|32444.9|32484.9|32444.9|32464.9|32424.9|19
1635322800000|2021-10-27 08:20:00|32494.9|32454.9|32504.9|32464.9|32509.9|32469.9|32494.9|32454.9|25
1635323100000|2021-10-27 08:25:00|32508.6|32468.6|32498.6|32458.6|32508.6|32468.6|32484.9|32444.9|16
1635323400000|2021-10-27 08:30:00|32493.6|32453.6|32499.9|32459.9|32503.6|32463.6|32488.6|32448.6|23
1635323700000|2021-10-27 08:35:00|32504.9|32464.9|32484.8|32444.8|32504.9|32464.9|32484.8|32444.8|26
1635324000000|2021-10-27 08:40:00|32489.8|32449.8|32494.8|32454.8|32494.8|32454.8|32484.8|32444.8|8
1635324300000|2021-10-27 08:45:00|||||||||6
1635324600000|2021-10-27 08:50:00|||||||||11
1635324900000|2021-10-27 08:55:00|32484.8|32444.8|32474.8|32434.8|32484.8|32444.8|32464.8|32424.8|49
1635325200000|2021-10-27 09:00:00|32478.6|32438.6|32458.6|32418.6|32478.6|32438.6|32449.8|32409.8|34
1635325500000|2021-10-27 09:05:00|32463.6|32423.6|32463.6|32423.6|32464.8|32424.8|32458.6|32418.6|14
1635325800000|2021-10-27 09:10:00|32458.6|32418.6|32448.6|32408.6|32464.8|32424.8|32444.8|32404.8|17
1635326100000|2021-10-27 09:15:00|32444.8|32404.8|32424.8|32384.8|32449.8|32409.8|32418.6|32378.6|134
1635326400000|2021-10-27 09:20:00|32423.6|32383.6|32384.8|32344.8|32429.8|32389.8|32383.6|32343.6|25
1635326700000|2021-10-27 09:25:00|32382.3|32342.3|32358.6|32318.6|32388.6|32348.6|32354.8|32314.8|71
1635327000000|2021-10-27 09:30:00|32354.8|32314.8|32383.6|32343.6|32394.8|32354.8|32354.8|32314.8|30
1635327300000|2021-10-27 09:35:00|32384.8|32344.8|32418.5|32378.5|32418.5|32378.5|32384.8|32344.8|50
1635327600000|2021-10-27 09:40:00|32414.8|32374.8|32413.5|32373.5|32422.3|32382.3|32412.3|32372.3|14
1635327900000|2021-10-27 09:45:00|32414.8|32374.8|32428.5|32388.5|32433.5|32393.5|32414.8|32374.8|26
1635328200000|2021-10-27 09:50:00|32423.5|32383.5|32453.5|32413.5|32463.5|32423.5|32423.5|32383.5|64
1635328500000|2021-10-27 09:55:00|32454.8|32414.8|32493.5|32453.5|32494.8|32454.8|32453.5|32413.5|72
1635328800000|2021-10-27 10:00:00|32488.5|32448.5|32452.3|32412.3|32488.5|32448.5|32448.5|32408.5|67
1635329100000|2021-10-27 10:05:00|32448.5|32408.5|32418.5|32378.5|32452.3|32412.3|32412.3|32372.3|24
1635329400000|2021-10-27 10:10:00|32422.3|32382.3|32428.5|32388.5|32432.3|32392.3|32422.3|32382.3|14
1635329700000|2021-10-27 10:15:00|32433.5|32393.5|32428.5|32388.5|32434.8|32394.8|32428.5|32388.5|10
1635330000000|2021-10-27 10:20:00|32434.8|32394.8|32432.3|32392.3|32438.5|32398.5|32428.5|32388.5|24
1635330300000|2021-10-27 10:25:00|32433.5|32393.5|32458.5|32418.5|32462.3|32422.3|32432.3|32392.3|28
1635330600000|2021-10-27 10:30:00|32473.5|32433.5|32478.5|32438.5|32484.7|32444.7|32464.7|32424.7|31
1635330900000|2021-10-27 10:35:00|32474.7|32434.7|32468.5|32428.5|32478.5|32438.5|32464.7|32424.7|13
1635331200000|2021-10-27 10:40:00|32464.7|32424.7|32468.5|32428.5|32472.3|32432.3|32462.3|32422.3|19
1635331500000|2021-10-27 10:45:00|32464.7|32424.7|32474.7|32434.7|32478.5|32438.5|32458.5|32418.5|18
1635331800000|2021-10-27 10:50:00|32473.5|32433.5|32443.5|32403.5|32473.5|32433.5|32442.2|32402.2|30
1635332100000|2021-10-27 10:55:00|32442.2|32402.2|32433.5|32393.5|32448.5|32408.5|32433.5|32393.5|10
1635332400000|2021-10-27 11:00:00|32432.2|32392.2|32483.5|32443.5|32483.5|32443.5|32422.2|32382.2|94
1635332700000|2021-10-27 11:05:00|32484.7|32444.7|32468.5|32428.5|32488.5|32448.5|32468.5|32428.5|40
1635333000000|2021-10-27 11:10:00|32463.5|32423.5|32453.5|32413.5|32468.5|32428.5|32448.5|32408.5|28
1635333300000|2021-10-27 11:15:00|32454.7|32414.7|32438.5|32398.5|32463.5|32423.5|32434.7|32394.7|24
1635333600000|2021-10-27 11:20:00|32434.7|32394.7|32448.5|32408.5|32448.5|32408.5|32432.2|32392.2|31
1635333900000|2021-10-27 11:25:00|32443.5|32403.5|32448.5|32408.5|32448.5|32408.5|32438.5|32398.5|15
1635334200000|2021-10-27 11:30:00|32458.5|32418.5|32462.2|32422.2|32468.5|32428.5|32454.7|32414.7|25
1635334500000|2021-10-27 11:35:00|32458.4|32418.4|32422.2|32382.2|32462.2|32422.2|32422.2|32382.2|192
1635334800000|2021-10-27 11:40:00|32432.2|32392.2|32431|32391|32439.7|32399.7|32422.2|32382.2|37
1635335100000|2021-10-27 11:45:00|32429.7|32389.7|32432.2|32392.2|32441|32401|32422.2|32382.2|34
1635335400000|2021-10-27 11:50:00|32431|32391|32444.7|32404.7|32454.7|32414.7|32427.2|32387.2|94
1635335700000|2021-10-27 11:55:00|32453.4|32413.4|32444.7|32404.7|32453.4|32413.4|32438.4|32398.4|55
1635336000000|2021-10-27 12:00:00|32453.4|32413.4|32464.7|32424.7|32468.4|32428.4|32453.4|32413.4|16
1635336300000|2021-10-27 12:05:00|32465.9|32425.9|32464.7|32424.7|32469.7|32429.7|32454.7|32414.7|58
1635336600000|2021-10-27 12:10:00|32468.4|32428.4|32454.7|32414.7|32468.4|32428.4|32444.7|32404.7|40
1635336900000|2021-10-27 12:15:00|32458.4|32418.4|32434.6|32394.6|32458.4|32418.4|32434.6|32394.6|33
1635337200000|2021-10-27 12:20:00|32438.4|32398.4|32424.6|32384.6|32438.4|32398.4|32423.4|32383.4|46
1635337500000|2021-10-27 12:25:00|32428.4|32388.4|32434.6|32394.6|32434.6|32394.6|32424.6|32384.6|13
1635337800000|2021-10-27 12:30:00|32429.6|32389.6|32439.6|32399.6|32444.6|32404.6|32424.6|32384.6|66
1635338100000|2021-10-27 12:35:00|32438.4|32398.4|32428.4|32388.4|32444.6|32404.6|32424.6|32384.6|13
1635338400000|2021-10-27 12:40:00|32433.4|32393.4|32434.6|32394.6|32442.2|32402.2|32424.6|32384.6|55
1635341400000|2021-10-27 13:30:00|32484.6|32444.6|32517.1|32477.1|32537.1|32497.1|32414.6|32374.6|1288
1635341700000|2021-10-27 13:35:00|32487.1|32447.1|32547|32507|32575.8|32535.8|32482.1|32442.1|480
1635342000000|2021-10-27 13:40:00|32550.8|32510.8|32610.8|32570.8|32620.8|32580.8|32533.3|32493.3|453
1635342300000|2021-10-27 13:45:00|32615.8|32575.8|32634.6|32594.6|32690.8|32650.8|32610.8|32570.8|404
1635342600000|2021-10-27 13:50:00|32630.8|32590.8|32714.6|32674.6|32714.6|32674.6|32610.8|32570.8|280
1635342900000|2021-10-27 13:55:00|32720.8|32680.8|32745.8|32705.8|32767|32727|32695.8|32655.8|285
1635343200000|2021-10-27 14:00:00|32747|32707|32732.1|32692.1|32784.6|32744.6|32720.8|32680.8|539
1635343500000|2021-10-27 14:05:00|32734.6|32694.6|32778.3|32738.3|32782.1|32742.1|32734.6|32694.6|395
1635343800000|2021-10-27 14:10:00|32774.5|32734.5|32830.8|32790.8|32850.8|32810.8|32758.3|32718.3|437
1635344100000|2021-10-27 14:15:00|32837|32797|32940.8|32900.8|32963.2|32923.2|32795.8|32755.8|921
1635344400000|2021-10-27 14:20:00|32937|32897|32934.5|32894.5|32990.8|32950.8|32920.8|32880.8|624
1635344700000|2021-10-27 14:25:00|32935.8|32895.8|32962|32922|32962|32922|32917|32877|470
1635345000000|2021-10-27 14:30:00|32957|32917|33180.8|33140.8|33253.2|33213.2|32957|32917|1541
1635345300000|2021-10-27 14:35:00|33187|33147|33230.8|33190.8|33240.8|33200.8|33167|33127|858
1635345600000|2021-10-27 14:40:00|33232|33192|33170.8|33130.8|33257|33217|33150.8|33110.8|828
1635345900000|2021-10-27 14:45:00|33180.8|33140.8|33242|33202|33267|33227|33174.5|33134.5|838
1635346200000|2021-10-27 14:50:00|33240.7|33200.7|33123.2|33083.2|33257|33217|33123.2|33083.2|543
1635346500000|2021-10-27 14:55:00|33127|33087|33178.2|33138.2|33209.4|33169.4|33127|33087|490
1635346800000|2021-10-27 15:00:00|33179.4|33139.4|33269.4|33229.4|33319.4|33279.4|33179.4|33139.4|585
1635347100000|2021-10-27 15:05:00|33273.2|33233.2|33263.2|33223.2|33309.4|33269.4|33263.2|33223.2|231
1635347400000|2021-10-27 15:10:00|33259.4|33219.4|33200.7|33160.7|33293.2|33253.2|33200.7|33160.7|651
1635347700000|2021-10-27 15:15:00|33201.9|33161.9|33211.9|33171.9|33261.9|33221.9|33171.9|33131.9|369
1635348000000|2021-10-27 15:20:00|33216.9|33176.9|33273.1|33233.1|33274.4|33234.4|33211.9|33171.9|462
1635348300000|2021-10-27 15:25:00|33271.9|33231.9|33286.8|33246.8|33310.6|33270.6|33254.3|33214.3|453
1635348600000|2021-10-27 15:30:00|33290.6|33250.6|33245.6|33205.6|33321.8|33281.8|33201.9|33161.9|688
1635348900000|2021-10-27 15:35:00|33241.9|33201.9|33173.2|33133.2|33255.6|33215.6|33136.9|33096.9|671
1635349200000|2021-10-27 15:40:00|33171.9|33131.9|33103.2|33063.2|33203.2|33163.2|33101.9|33061.9|300
1635349500000|2021-10-27 15:45:00|33106.9|33066.9|33139.4|33099.4|33179.4|33139.4|33099.4|33059.4|290
1635349800000|2021-10-27 15:50:00|33138.2|33098.2|33099.4|33059.4|33143.2|33103.2|33075.6|33035.6|282
1635350100000|2021-10-27 15:55:00|33103.2|33063.2|33129.4|33089.4|33146.9|33106.9|33048.2|33008.2|491
1635350400000|2021-10-27 16:00:00|33126.9|33086.9|33146.9|33106.9|33173.1|33133.1|33118.1|33078.1|165
1635350700000|2021-10-27 16:05:00|33143.1|33103.1|33128.1|33088.1|33153.1|33113.1|33099.4|33059.4|172
1635351000000|2021-10-27 16:10:00|33129.4|33089.4|33016.9|32976.9|33133.1|33093.1|33016.9|32976.9|328
1635351300000|2021-10-27 16:15:00|33033.1|32993.1|33003.1|32963.1|33083.1|33043.1|33003.1|32963.1|308
1635351600000|2021-10-27 16:20:00|33023.1|32983.1|33079.4|33039.4|33093.1|33053.1|33003.1|32963.1|244
1635351900000|2021-10-27 16:25:00|33089.4|33049.4|33063.1|33023.1|33109.4|33069.4|33053.1|33013.1|270
1635352200000|2021-10-27 16:30:00|33058.1|33018.1|33059.3|33019.3|33099.3|33059.3|33058.1|33018.1|163
1635352500000|2021-10-27 16:35:00|33054.3|33014.3|33013.1|32973.1|33069.3|33029.3|32996.9|32956.9|122
1635352800000|2021-10-27 16:40:00|33019.3|32979.3|32963.1|32923.1|33033.1|32993.1|32956.9|32916.9|181
1635353100000|2021-10-27 16:45:00|32961.9|32921.9|32870.6|32830.6|32961.9|32921.9|32794.4|32754.4|782
1635353400000|2021-10-27 16:50:00|32866.9|32826.9|32931.9|32891.9|32931.9|32891.9|32846.9|32806.9|408
1635353700000|2021-10-27 16:55:00|32920.6|32880.6|32826.9|32786.9|32926.9|32886.9|32826.9|32786.9|225
1635354000000|2021-10-27 17:00:00|32830.6|32790.6|32840.6|32800.6|32886.9|32846.9|32820.6|32780.6|171
1635354300000|2021-10-27 17:05:00|32841.9|32801.9|32886.8|32846.8|32893.1|32853.1|32826.8|32786.8|251
1635354600000|2021-10-27 17:10:00|32883.1|32843.1|32865.6|32825.6|32916.8|32876.8|32863.1|32823.1|226
1635354900000|2021-10-27 17:15:00|32850.6|32810.6|32890.6|32850.6|32920.6|32880.6|32845.6|32805.6|161
1635355200000|2021-10-27 17:20:00|32886.8|32846.8|32908.1|32868.1|32913.1|32873.1|32870.6|32830.6|299
1635355500000|2021-10-27 17:25:00|32906.8|32866.8|32923.1|32883.1|32926.8|32886.8|32896.8|32856.8|59
1635355800000|2021-10-27 17:30:00|32920.6|32880.6|32910.6|32870.6|32949.3|32909.3|32886.8|32846.8|315
1635356100000|2021-10-27 17:35:00|32906.8|32866.8|32910.6|32870.6|32936.8|32896.8|32896.8|32856.8|153
1635356400000|2021-10-27 17:40:00|32906.8|32866.8|32898|32858|32908|32868|32886.8|32846.8|214
1635356700000|2021-10-27 17:45:00|32906.8|32866.8|32944.3|32904.3|32949.3|32909.3|32903|32863|246
1635357000000|2021-10-27 17:50:00|32949.3|32909.3|32991.7|32951.7|33005.5|32965.5|32939.3|32899.3|372
1635357300000|2021-10-27 17:55:00|33001.7|32961.7|32979.3|32939.3|33046.7|33006.7|32965.5|32925.5|330
1635357600000|2021-10-27 18:00:00|32975.5|32935.5|32971.7|32931.7|33015.5|32975.5|32943|32903|390
1635357900000|2021-10-27 18:05:00|32975.5|32935.5|33065.5|33025.5|33071.7|33031.7|32975.5|32935.5|778
1635358200000|2021-10-27 18:10:00|33061.7|33021.7|33015.6|32975.6|33115.5|33075.5|32938|32898|1878
1635358500000|2021-10-27 18:15:00|33014.3|32974.3|32948|32908|33015.6|32975.6|32939.2|32899.2|568
1635379200000|2021-10-28 00:00:00|32967.7|32927.7|32975.1|32935.1|33033.9|32993.9|32967.7|32927.7|293
1635379500000|2021-10-28 00:05:00|32981.3|32941.3|32970.1|32930.1|32986.3|32946.3|32970.1|32930.1|17
1635379800000|2021-10-28 00:10:00|32968.9|32928.9|32955.1|32915.1|32968.9|32928.9|32951.3|32911.3|29
1635380100000|2021-10-28 00:15:00|32958.9|32918.9|32965.1|32925.1|32975.1|32935.1|32958.9|32918.9|17
1635380700000|2021-10-28 00:25:00|32958.9|32918.9|32955.1|32915.1|32958.9|32918.9|32951.3|32911.3|11
1635381000000|2021-10-28 00:30:00|32958.9|32918.9|32953.9|32913.9|32958.9|32918.9|32953.9|32913.9|17
1635381300000|2021-10-28 00:35:00|32955.1|32915.1|32955.1|32915.1|32958.9|32918.9|32955.1|32915.1|10
1635381600000|2021-10-28 00:40:00|32953.9|32913.9|32960.1|32920.1|32965.1|32925.1|32950.1|32910.1|14
1635381900000|2021-10-28 00:45:00|32965.1|32925.1|32965.1|32925.1|32970.1|32930.1|32965.1|32925.1|4
1635382200000|2021-10-28 00:50:00|32961.3|32921.3|32965.1|32925.1|32970.1|32930.1|32961.3|32921.3|1
1635382500000|2021-10-28 00:55:00|32968.8|32928.8|32973.8|32933.8|32973.8|32933.8|32968.8|32928.8|4
1635382800000|2021-10-28 01:00:00|32970|32930|32945|32905|32975|32935|32945|32905|119
1635383100000|2021-10-28 01:05:00|32950|32910|32881.3|32841.3|32950|32910|32881.3|32841.3|375
1635383400000|2021-10-28 01:10:00|32887.5|32847.5|32897.5|32857.5|32916.3|32876.3|32887.5|32847.5|70
1635383700000|2021-10-28 01:15:00|32898.7|32858.7|32923.7|32883.7|32933.7|32893.7|32898.7|32858.7|32
1635384000000|2021-10-28 01:20:00|32922.5|32882.5|32939.9|32899.9|32943.7|32903.7|32918.7|32878.7|138
1635384300000|2021-10-28 01:25:00|32941.1|32901.1|32974.9|32934.9|32979.9|32939.9|32939.9|32899.9|9
1635384600000|2021-10-28 01:30:00|32979.9|32939.9|32949.9|32909.9|32984.9|32944.9|32949.9|32909.9|15
1635384900000|2021-10-28 01:35:00|32953.7|32913.7|32959.9|32919.9|32969.9|32929.9|32949.9|32909.9|10
1635385200000|2021-10-28 01:40:00|32963.7|32923.7|32958.7|32918.7|32964.9|32924.9|32954.9|32914.9|6
1635385500000|2021-10-28 01:45:00|32959.9|32919.9|32961.1|32921.1|32963.7|32923.7|32952.3|32912.3|59
1635385800000|2021-10-28 01:50:00|32962.3|32922.3|32962.3|32922.3|32966.1|32926.1|32956.1|32916.1|9
1635386100000|2021-10-28 01:55:00|32966.1|32926.1|32919.8|32879.8|32966.1|32926.1|32918.5|32878.5|48
1635386400000|2021-10-28 02:00:00|32916.1|32876.1|32909.8|32869.8|32919.8|32879.8|32909.8|32869.8|28
1635386700000|2021-10-28 02:05:00|32904.8|32864.8|32904.8|32864.8|32909.8|32869.8|32896.1|32856.1|59
1635387000000|2021-10-28 02:10:00|32901.1|32861.1|32899.8|32859.8|32909.8|32869.8|32899.8|32859.8|13
1635387300000|2021-10-28 02:15:00|32909.8|32869.8|32899.8|32859.8|32909.8|32869.8|32899.8|32859.8|13
1635387600000|2021-10-28 02:20:00|32909.8|32869.8|32893.6|32853.6|32923.6|32883.6|32893.6|32853.6|35
1635387900000|2021-10-28 02:25:00|32903.6|32863.6|32903.6|32863.6|32903.6|32863.6|32894.8|32854.8|22
1635388200000|2021-10-28 02:30:00|32899.8|32859.8|32889.8|32849.8|32903.6|32863.6|32883.6|32843.6|42
1635388500000|2021-10-28 02:35:00|32888.6|32848.6|32914.8|32874.8|32914.8|32874.8|32884.8|32844.8|15
1635388800000|2021-10-28 02:40:00|32909.8|32869.8|32919.8|32879.8|32919.8|32879.8|32909.8|32869.8|6
1635389100000|2021-10-28 02:45:00|32923.6|32883.6|32959.8|32919.8|32969.8|32929.8|32919.8|32879.8|24
1635389400000|2021-10-28 02:50:00|32963.6|32923.6|32973.6|32933.6|32979.8|32939.8|32958.6|32918.6|9
1635389700000|2021-10-28 02:55:00|32979.8|32939.8|32963.6|32923.6|32983.6|32943.6|32956|32916|12
1635390000000|2021-10-28 03:00:00|32959.8|32919.8|32943.6|32903.6|32963.6|32923.6|32938.6|32898.6|22
1635390300000|2021-10-28 03:05:00|32948.6|32908.6|32899.8|32859.8|32948.6|32908.6|32899.8|32859.8|36
1635390600000|2021-10-28 03:10:00|32898.6|32858.6|32888.5|32848.5|32899.8|32859.8|32873.5|32833.5|45
1635390900000|2021-10-28 03:15:00|32889.8|32849.8|32898.5|32858.5|32898.5|32858.5|32889.8|32849.8|8
1635391200000|2021-10-28 03:20:00|32893.5|32853.5|32829.8|32789.8|32899.8|32859.8|32829.8|32789.8|99
1635391500000|2021-10-28 03:25:00|32826|32786|32804.7|32764.7|32826|32786|32803.5|32763.5|52
1635391800000|2021-10-28 03:30:00|32809.7|32769.7|32794.7|32754.7|32809.7|32769.7|32791|32751|11
1635392100000|2021-10-28 03:35:00|32796|32756|32809.7|32769.7|32817.3|32777.3|32796|32756|20
1635392400000|2021-10-28 03:40:00|32813.5|32773.5|32808.5|32768.5|32813.5|32773.5|32803.5|32763.5|7
1635392700000|2021-10-28 03:45:00|32813.5|32773.5|32808.5|32768.5|32813.5|32773.5|32808.5|32768.5|6
1635393000000|2021-10-28 03:50:00|32809.7|32769.7|32789.7|32749.7|32813.5|32773.5|32779.7|32739.7|42
1635393300000|2021-10-28 03:55:00|32793.5|32753.5|32788.5|32748.5|32793.5|32753.5|32788.5|32748.5|4
1635393600000|2021-10-28 04:00:00|32783.5|32743.5|32783.5|32743.5|32788.5|32748.5|32783.5|32743.5|7
1635393900000|2021-10-28 04:05:00|32779.7|32739.7|32793.5|32753.5|32793.5|32753.5|32779.7|32739.7|6
1635394200000|2021-10-28 04:10:00|32798.5|32758.5|32798.5|32758.5|32798.5|32758.5|32793.5|32753.5|12
1635394500000|2021-10-28 04:15:00|32793.5|32753.5|32793.5|32753.5|32793.5|32753.5|32793.5|32753.5|7
1635394800000|2021-10-28 04:20:00|||||||||6
1635395100000|2021-10-28 04:25:00|32788.5|32748.5|32788.5|32748.5|32793.5|32753.5|32788.5|32748.5|5
1635395400000|2021-10-28 04:30:00|32793.5|32753.5|32774.7|32734.7|32793.5|32753.5|32749.7|32709.7|30
1635395700000|2021-10-28 04:35:00|32773.5|32733.5|32763.5|32723.5|32773.5|32733.5|32758.5|32718.5|2
1635396000000|2021-10-28 04:40:00|32767.2|32727.2|32779.7|32739.7|32783.4|32743.4|32767.2|32727.2|31
1635396300000|2021-10-28 04:45:00|32783.4|32743.4|32779.7|32739.7|32783.4|32743.4|32779.7|32739.7|5
1635396600000|2021-10-28 04:50:00|32779.6|32739.6|32783.4|32743.4|32783.4|32743.4|32779.6|32739.6|2
1635396900000|2021-10-28 04:55:00|32769.6|32729.6|32769.6|32729.6|32773.4|32733.4|32769.6|32729.6|6
1635397200000|2021-10-28 05:00:00|32773.4|32733.4|32769.6|32729.6|32773.4|32733.4|32769.6|32729.6|12
1635397500000|2021-10-28 05:05:00|32763.4|32723.4|32759.6|32719.6|32763.4|32723.4|32753.4|32713.4|35
1635397800000|2021-10-28 05:10:00|32769.6|32729.6|32759.6|32719.6|32769.6|32729.6|32759.6|32719.6|2
1635398400000|2021-10-28 05:20:00|32749.6|32709.6|32749.6|32709.6|32749.6|32709.6|32749.6|32709.6|8
1635398700000|2021-10-28 05:25:00|32748.4|32708.4|32749.6|32709.6|32753.4|32713.4|32729.6|32689.6|24
1635399000000|2021-10-28 05:30:00|32753.4|32713.4|32739.6|32699.6|32769.6|32729.6|32729.6|32689.6|37
1635399300000|2021-10-28 05:35:00|32729.6|32689.6|32719.6|32679.6|32739.6|32699.6|32719.6|32679.6|7
1635399600000|2021-10-28 05:40:00|32728.4|32688.4|32739.6|32699.6|32749.6|32709.6|32728.4|32688.4|21
1635399900000|2021-10-28 05:45:00|32738.4|32698.4|32759.6|32719.6|32759.6|32719.6|32738.4|32698.4|23
1635400200000|2021-10-28 05:50:00|32763.4|32723.4|32789.6|32749.6|32789.6|32749.6|32759.6|32719.6|34
1635400500000|2021-10-28 05:55:00|32784.6|32744.6|32819.6|32779.6|32819.6|32779.6|32774.6|32734.6|28
1635400800000|2021-10-28 06:00:00|32815.8|32775.8|32819.6|32779.6|32829.6|32789.6|32795.8|32755.8|38
1635401100000|2021-10-28 06:05:00|32824.6|32784.6|32799.6|32759.6|32825.8|32785.8|32795.8|32755.8|18
1635401400000|2021-10-28 06:10:00|32804.6|32764.6|32818.3|32778.3|32819.6|32779.6|32779.6|32739.6|50
1635401700000|2021-10-28 06:15:00|32819.6|32779.6|32829.5|32789.5|32833.3|32793.3|32789.6|32749.6|38
1635402000000|2021-10-28 06:20:00|32833.3|32793.3|32809.5|32769.5|32833.3|32793.3|32804.5|32764.5|15
1635402300000|2021-10-28 06:25:00|32819.5|32779.5|32839.5|32799.5|32848.3|32808.3|32818.3|32778.3|18
1635402600000|2021-10-28 06:30:00|32853.3|32813.3|32833.3|32793.3|32853.3|32813.3|32829.5|32789.5|25
1635402900000|2021-10-28 06:35:00|32829.5|32789.5|32839.5|32799.5|32849.5|32809.5|32828.3|32788.3|13
1635403200000|2021-10-28 06:40:00|32838.3|32798.3|32863.3|32823.3|32873.3|32833.3|32838.3|32798.3|8
1635403500000|2021-10-28 06:45:00|32849.5|32809.5|32853.3|32813.3|32853.3|32813.3|32838.3|32798.3|10
1635403800000|2021-10-28 06:50:00|32849.5|32809.5|32833.3|32793.3|32853.3|32813.3|32829.5|32789.5|22
1635404100000|2021-10-28 06:55:00|32834.5|32794.5|32843.3|32803.3|32843.3|32803.3|32834.5|32794.5|3
1635404400000|2021-10-28 07:00:00|32848.3|32808.3|32849.5|32809.5|32853.3|32813.3|32838.3|32798.3|22
1635404700000|2021-10-28 07:05:00|32848.3|32808.3|32839.5|32799.5|32848.3|32808.3|32833.3|32793.3|62
1635405000000|2021-10-28 07:10:00|32838.3|32798.3|32839.5|32799.5|32844.5|32804.5|32818.3|32778.3|48
1635405300000|2021-10-28 07:15:00|32833.3|32793.3|32829.5|32789.5|32833.3|32793.3|32824.5|32784.5|24
1635405600000|2021-10-28 07:20:00|32823.3|32783.3|32809.5|32769.5|32823.3|32783.3|32809.5|32769.5|16
1635405900000|2021-10-28 07:25:00|32808.3|32768.3|32843.3|32803.3|32843.3|32803.3|32808.3|32768.3|61
1635406200000|2021-10-28 07:30:00|32839.5|32799.5|32859.5|32819.5|32864.5|32824.5|32838.3|32798.3|38
1635406500000|2021-10-28 07:35:00|32863.3|32823.3|32859.5|32819.5|32869.5|32829.5|32853.3|32813.3|16
1635406800000|2021-10-28 07:40:00|32863.2|32823.2|32878.2|32838.2|32890.8|32850.8|32858.2|32818.2|38
1635407100000|2021-10-28 07:45:00|32883.2|32843.2|32878.2|32838.2|32883.2|32843.2|32863.2|32823.2|18
1635407400000|2021-10-28 07:50:00|32879.4|32839.4|32878.2|32838.2|32893.2|32853.2|32873.2|32833.2|19
1635407700000|2021-10-28 07:55:00|32879.4|32839.4|32893.2|32853.2|32893.2|32853.2|32878.2|32838.2|12
1635408000000|2021-10-28 08:00:00|32889.4|32849.4|32883.2|32843.2|32889.4|32849.4|32853.2|32813.2|18
1635408300000|2021-10-28 08:05:00|32879.4|32839.4|32839.4|32799.4|32883.2|32843.2|32839.4|32799.4|25
1635408600000|2021-10-28 08:10:00|32838.2|32798.2|32839.4|32799.4|32839.4|32799.4|32825.6|32785.6|13
1635408900000|2021-10-28 08:15:00|32843.2|32803.2|32853.2|32813.2|32853.2|32813.2|32833.2|32793.2|30
1635409200000|2021-10-28 08:20:00|32849.4|32809.4|32823.2|32783.2|32849.4|32809.4|32810.6|32770.6|22
1635409500000|2021-10-28 08:25:00|32819.4|32779.4|32838.2|32798.2|32844.4|32804.4|32819.4|32779.4|41
1635409800000|2021-10-28 08:30:00|32839.4|32799.4|32868.2|32828.2|32873.2|32833.2|32833.2|32793.2|72
1635410100000|2021-10-28 08:35:00|32869.4|32829.4|32868.2|32828.2|32884.4|32844.4|32863.2|32823.2|44
1635410400000|2021-10-28 08:40:00|32869.4|32829.4|32883.2|32843.2|32883.2|32843.2|32868.2|32828.2|12
1635410700000|2021-10-28 08:45:00|32884.4|32844.4|32893.2|32853.2|32893.2|32853.2|32883.2|32843.2|16
1635411000000|2021-10-28 08:50:00|32888.2|32848.2|32893.2|32853.2|32903.2|32863.2|32883.2|32843.2|41
1635411300000|2021-10-28 08:55:00|32894.4|32854.4|32903.2|32863.2|32903.2|32863.2|32885.6|32845.6|9
1635411600000|2021-10-28 09:00:00|32895.6|32855.6|32889.4|32849.4|32899.4|32859.4|32883.2|32843.2|5
1635411900000|2021-10-28 09:05:00|32888.2|32848.2|32903.1|32863.1|32903.1|32863.1|32883.2|32843.2|7
1635412200000|2021-10-28 09:10:00|32899.4|32859.4|32903.1|32863.1|32929.3|32889.3|32899.4|32859.4|62
1635412500000|2021-10-28 09:15:00|32899.3|32859.3|32893.1|32853.1|32899.3|32859.3|32884.3|32844.3|3
1635412800000|2021-10-28 09:20:00|32894.3|32854.3|32899.3|32859.3|32899.3|32859.3|32884.3|32844.3|11
1635413100000|2021-10-28 09:25:00|32895.5|32855.5|32894.3|32854.3|32899.3|32859.3|32889.3|32849.3|15
1635413400000|2021-10-28 09:30:00|32893.1|32853.1|32903.1|32863.1|32905.5|32865.5|32883.1|32843.1|31
1635413700000|2021-10-28 09:35:00|32899.3|32859.3|32878.1|32838.1|32903.1|32863.1|32874.3|32834.3|8
1635414000000|2021-10-28 09:40:00|32879.3|32839.3|32899.3|32859.3|32899.3|32859.3|32875.5|32835.5|22
1635414300000|2021-10-28 09:45:00|32894.3|32854.3|32898.1|32858.1|32904.3|32864.3|32893.1|32853.1|28
1635414600000|2021-10-28 09:50:00|32899.3|32859.3|32894.3|32854.3|32903.1|32863.1|32893.1|32853.1|13
1635414900000|2021-10-28 09:55:00|32893.1|32853.1|32933.1|32893.1|32935.5|32895.5|32893.1|32853.1|51
1635415200000|2021-10-28 10:00:00|32929.3|32889.3|32933.1|32893.1|32939.3|32899.3|32923.1|32883.1|28
1635415500000|2021-10-28 10:05:00|32928.1|32888.1|32949.3|32909.3|32953.1|32913.1|32923.1|32883.1|34
1635415800000|2021-10-28 10:10:00|32948.1|32908.1|32944.3|32904.3|32948.1|32908.1|32939.3|32899.3|13
1635416100000|2021-10-28 10:15:00|32943.1|32903.1|32949.3|32909.3|32959.3|32919.3|32943.1|32903.1|15
1635416400000|2021-10-28 10:20:00|32944.3|32904.3|32959.3|32919.3|32963.1|32923.1|32943.1|32903.1|31
1635416700000|2021-10-28 10:25:00|32963.1|32923.1|32963.1|32923.1|32969.3|32929.3|32959.3|32919.3|10
1635417000000|2021-10-28 10:30:00|32959.3|32919.3|32949.3|32909.3|32959.3|32919.3|32943.1|32903.1|12
1635417300000|2021-10-28 10:35:00|32948.1|32908.1|32953|32913|32953.1|32913.1|32948|32908|11
1635417600000|2021-10-28 10:40:00|32949.2|32909.2|32933|32893|32949.2|32909.2|32924.2|32884.2|31
1635417900000|2021-10-28 10:45:00|32934.2|32894.2|32929.2|32889.2|32938|32898|32929.2|32889.2|9
1635418200000|2021-10-28 10:50:00|32924.2|32884.2|32933|32893|32934.2|32894.2|32923|32883|12
1635418500000|2021-10-28 10:55:00|32929.2|32889.2|32953|32913|32953|32913|32923|32883|13
1635418800000|2021-10-28 11:00:00|32963|32923|33013|32973|33023|32983|32963|32923|83
1635419100000|2021-10-28 11:05:00|32999.2|32959.2|32993|32953|33003|32963|32989.2|32949.2|32
1635419400000|2021-10-28 11:10:00|32995.4|32955.4|32999.2|32959.2|33013|32973|32995.4|32955.4|39
1635419700000|2021-10-28 11:15:00|33003|32963|32981.8|32941.8|33003|32963|32980.6|32940.6|69
1635420000000|2021-10-28 11:20:00|32980.6|32940.6|32970.6|32930.6|32985.6|32945.6|32970.6|32930.6|36
1635420300000|2021-10-28 11:25:00|32973|32933|32986.8|32946.8|32991.8|32951.8|32970.6|32930.6|22
1635420600000|2021-10-28 11:30:00|32983|32943|32993|32953|32996.8|32956.8|32980.6|32940.6|23
1635420900000|2021-10-28 11:35:00|32996.8|32956.8|32986.8|32946.8|33013|32973|32986.8|32946.8|87
1635421200000|2021-10-28 11:40:00|32990.6|32950.6|32990.6|32950.6|32990.6|32950.6|32983|32943|44
1635421500000|2021-10-28 11:45:00|32986.8|32946.8|32983|32943|33000.6|32960.6|32983|32943|27
1635421800000|2021-10-28 11:50:00|32986.8|32946.8|32960.6|32920.6|32990.6|32950.6|32951.8|32911.8|58
1635422100000|2021-10-28 11:55:00|32956.8|32916.8|32930.6|32890.6|32956.8|32916.8|32930.6|32890.6|50
1635422400000|2021-10-28 12:00:00|32925.6|32885.6|32870.6|32830.6|32930.6|32890.6|32865.6|32825.6|166
1635422700000|2021-10-28 12:05:00|32868.2|32828.2|32848.2|32808.2|32868.2|32828.2|32814.4|32774.4|129
1635423000000|2021-10-28 12:10:00|32854.3|32814.3|32838.1|32798.1|32854.3|32814.3|32833.1|32793.1|25
1635423300000|2021-10-28 12:15:00|32834.3|32794.3|32868.1|32828.1|32878.1|32838.1|32833.1|32793.1|38
1635423600000|2021-10-28 12:20:00|32869.3|32829.3|32838.1|32798.1|32888.1|32848.1|32838.1|32798.1|88
1635423900000|2021-10-28 12:25:00|32828.1|32788.1|32855.7|32815.7|32883.1|32843.1|32818.1|32778.1|163
1635424200000|2021-10-28 12:30:00|32859.5|32819.5|32835.7|32795.7|32861.9|32821.9|32815.7|32775.7|93
1635424500000|2021-10-28 12:35:00|32831.9|32791.9|32821.9|32781.9|32835.7|32795.7|32789.5|32749.5|115
1635424800000|2021-10-28 12:40:00|32825.7|32785.7|32808.3|32768.3|32826.9|32786.9|32784.5|32744.5|391
1635427800000|2021-10-28 13:30:00|32869.5|32829.5|32800.9|32760.9|32889.5|32849.5|32743.3|32703.3|1280
1635428100000|2021-10-28 13:35:00|32797.1|32757.1|32875.7|32835.7|32903.3|32863.3|32783.3|32743.3|567
1635428400000|2021-10-28 13:40:00|32879.5|32839.5|32951.9|32911.9|33028.1|32988.1|32843.3|32803.3|718
1635428700000|2021-10-28 13:45:00|32961.9|32921.9|33114.2|33074.2|33114.2|33074.2|32961.9|32921.9|660
1635429000000|2021-10-28 13:50:00|33115.4|33075.4|33108|33068|33120.4|33080.4|33074.2|33034.2|697
1635429300000|2021-10-28 13:55:00|33111.8|33071.8|33104.5|33064.5|33116.8|33076.8|33061.8|33021.8|642
1635429600000|2021-10-28 14:00:00|33105.6|33065.6|33085.6|33045.6|33129.5|33089.5|33023.3|32983.3|414
1635429900000|2021-10-28 14:05:00|33089.4|33049.4|33203.2|33163.2|33224.4|33184.4|33059.4|33019.4|361
1635430200000|2021-10-28 14:10:00|33204.4|33164.4|33209.4|33169.4|33263.2|33223.2|33199.4|33159.4|375
1635430500000|2021-10-28 14:15:00|33213.2|33173.2|33242|33202|33243.2|33203.2|33163.2|33123.2|452
1635430800000|2021-10-28 14:20:00|33250.8|33210.8|33230.8|33190.8|33340.8|33300.8|33230.8|33190.8|338
1635431100000|2021-10-28 14:25:00|33240.8|33200.8|33237|33197|33275.8|33235.8|33220.8|33180.8|185
1635431400000|2021-10-28 14:30:00|33230.8|33190.8|33197|33157|33242|33202|33180.8|33140.8|338
1635431700000|2021-10-28 14:35:00|33190.8|33150.8|33070.8|33030.8|33190.8|33150.8|33070.8|33030.8|611
1635432000000|2021-10-28 14:40:00|33074.6|33034.6|33089.6|33049.6|33120.8|33080.8|33048.4|33008.4|1150
1635432300000|2021-10-28 14:45:00|33090.8|33050.8|33064.6|33024.6|33100.8|33060.8|33018.4|32978.4|358
1635432600000|2021-10-28 14:50:00|33063.4|33023.4|33132|33092|33144.6|33104.6|33063.4|33023.4|531
1635432900000|2021-10-28 14:55:00|33130.8|33090.8|33177|33137|33177|33137|33130.8|33090.8|179
1635433200000|2021-10-28 15:00:00|33173.2|33133.2|33140.8|33100.8|33190.8|33150.8|33140.8|33100.8|140
1635433500000|2021-10-28 15:05:00|33145.8|33105.8|33045.8|33005.8|33154.6|33114.6|33044.6|33004.6|420
1635433800000|2021-10-28 15:10:00|33044.6|33004.6|32974.6|32934.6|33065.8|33025.8|32950.8|32910.8|320
1635434100000|2021-10-28 15:15:00|32970.8|32930.8|32924.6|32884.6|32974.6|32934.6|32909.6|32869.6|346
1635434400000|2021-10-28 15:20:00|32919.6|32879.6|33002|32962|33012|32972|32913.4|32873.4|440
1635434700000|2021-10-28 15:25:00|33000.8|32960.8|32972|32932|33000.8|32960.8|32957|32917|248
1635435000000|2021-10-28 15:30:00|32970.8|32930.8|32955.8|32915.8|33037|32997|32950.8|32910.8|384
1635435300000|2021-10-28 15:35:00|32950.8|32910.8|32944.6|32904.6|32972|32932|32928.4|32888.4|342
1635435600000|2021-10-28 15:40:00|32948.4|32908.4|32925.8|32885.8|32990.8|32950.8|32920.8|32880.8|232
1635435900000|2021-10-28 15:45:00|32930.8|32890.8|32993.2|32953.2|32994.4|32954.4|32927|32887|457
1635436200000|2021-10-28 15:50:00|32989.4|32949.4|32989.3|32949.3|33015.5|32975.5|32979.3|32939.3|181
1635436500000|2021-10-28 15:55:00|32988.2|32948.2|33009.3|32969.3|33024.3|32984.3|32985.5|32945.5|156
1635436800000|2021-10-28 16:00:00|33014.3|32974.3|33009.3|32969.3|33043.1|33003.1|33003.1|32963.1|236
1635437100000|2021-10-28 16:05:00|33013.1|32973.1|33023.1|32983.1|33039.3|32999.3|33003.1|32963.1|110
1635437400000|2021-10-28 16:10:00|33024.3|32984.3|32963.1|32923.1|33033.1|32993.1|32943.1|32903.1|127
1635437700000|2021-10-28 16:15:00|32964.3|32924.3|32953.1|32913.1|32969.3|32929.3|32948.1|32908.1|121
1635438000000|2021-10-28 16:20:00|32949.3|32909.3|32969.3|32929.3|32973.1|32933.1|32944.3|32904.3|123
1635438300000|2021-10-28 16:25:00|32965.5|32925.5|32945.5|32905.5|32984.3|32944.3|32945.5|32905.5|109
1635438600000|2021-10-28 16:30:00|32949.3|32909.3|32933.1|32893.1|32949.3|32909.3|32929.3|32889.3|82
1635438900000|2021-10-28 16:35:00|32929.3|32889.3|32903.1|32863.1|32933.1|32893.1|32903.1|32863.1|97
1635439200000|2021-10-28 16:40:00|32893.1|32853.1|32909.3|32869.3|32918.1|32878.1|32883.1|32843.1|181
1635439500000|2021-10-28 16:45:00|32918.1|32878.1|32955.5|32915.5|32955.5|32915.5|32913.1|32873.1|207
1635439800000|2021-10-28 16:50:00|32953.1|32913.1|32933.1|32893.1|32953.1|32913.1|32923.1|32883.1|189
1635440100000|2021-10-28 16:55:00|32929.3|32889.3|32821.9|32781.9|32929.3|32889.3|32811.9|32771.9|476
1635440400000|2021-10-28 17:00:00|32818.1|32778.1|32866.9|32826.9|32866.9|32826.9|32806.9|32766.9|238
1635440700000|2021-10-28 17:05:00|32868.1|32828.1|32899.3|32859.3|32935.5|32895.5|32864.3|32824.3|298
1635441000000|2021-10-28 17:10:00|32895.5|32855.5|32909.3|32869.3|32919.3|32879.3|32879.3|32839.3|247
1635441300000|2021-10-28 17:15:00|32910.5|32870.5|32949.3|32909.3|32949.3|32909.3|32899.3|32859.3|127
1635441600000|2021-10-28 17:20:00|32945.5|32905.5|32973.1|32933.1|32979.3|32939.3|32935.5|32895.5|240
1635441900000|2021-10-28 17:25:00|32969.3|32929.3|32993.1|32953.1|32993.1|32953.1|32969.3|32929.3|223
1635442200000|2021-10-28 17:30:00|32994.3|32954.3|32973.1|32933.1|33003.1|32963.1|32954.3|32914.3|183
1635442500000|2021-10-28 17:35:00|32978.1|32938.1|33013.1|32973.1|33025.4|32985.4|32953.1|32913.1|222
1635442800000|2021-10-28 17:40:00|33015.4|32975.4|32993.1|32953.1|33029.2|32989.2|32989.2|32949.2|208
1635443100000|2021-10-28 17:45:00|32994.2|32954.2|32974.2|32934.2|33013.1|32973.1|32963.1|32923.1|283
1635443400000|2021-10-28 17:50:00|32975.4|32935.4|32939.2|32899.2|32979.2|32939.2|32929.2|32889.2|126
1635443700000|2021-10-28 17:55:00|32943|32903|32943|32903|32964.2|32924.2|32923|32883|146
1635444000000|2021-10-28 18:00:00|32944.2|32904.2|33005.4|32965.4|33029.2|32989.2|32944.2|32904.2|255
1635444300000|2021-10-28 18:05:00|33004.2|32964.2|32955.4|32915.4|33005.4|32965.4|32949.2|32909.2|248
1635444600000|2021-10-28 18:10:00|32949.2|32909.2|32985.4|32945.4|33005.4|32965.4|32923|32883|1241
1635444900000|2021-10-28 18:15:00|32984.2|32944.2|33018|32978|33019.2|32979.2|32975.4|32935.4|561
1635465600000|2021-10-29 00:00:00|32938.9|32898.9|33032.4|32992.4|33032.4|32992.4|32925.1|32885.1|307
1635465900000|2021-10-29 00:05:00|33031.2|32991.2|33041.2|33001.2|33041.2|33001.2|33011.2|32971.2|62
1635466200000|2021-10-29 00:10:00|33046.2|33006.2|33051.2|33011.2|33051.2|33011.2|33041.2|33001.2|23
1635466500000|2021-10-29 00:15:00|33052.4|33012.4|33071.2|33031.2|33077.4|33037.4|33052.4|33012.4|48
1635466800000|2021-10-29 00:20:00|33077.4|33037.4|33101.2|33061.2|33111.2|33071.2|33077.4|33037.4|80
1635467100000|2021-10-29 00:25:00|33105|33065|33145|33105|33145|33105|33105|33065|133
1635467400000|2021-10-29 00:30:00|33141.2|33101.2|33131.2|33091.2|33141.2|33101.2|33126.2|33086.2|32
1635467700000|2021-10-29 00:35:00|33127.4|33087.4|33112.4|33072.4|33131.2|33091.2|33107.4|33067.4|102
1635468000000|2021-10-29 00:40:00|33111.2|33071.2|33121.2|33081.2|33127.4|33087.4|33111.2|33071.2|251
1635468300000|2021-10-29 00:45:00|33117.4|33077.4|33127.4|33087.4|33127.4|33087.4|33117.4|33077.4|6
1635468600000|2021-10-29 00:50:00|33131.2|33091.2|33121.2|33081.2|33131.2|33091.2|33121.2|33081.2|0
1635468900000|2021-10-29 00:55:00|33117.4|33077.4|33101.2|33061.2|33121.2|33081.2|33101.2|33061.2|13
1635469200000|2021-10-29 01:00:00|33102.4|33062.4|33171.2|33131.2|33171.2|33131.2|33097.4|33057.4|40
1635469500000|2021-10-29 01:05:00|33161.2|33121.2|33120|33080|33162.4|33122.4|33120|33080|52
1635469800000|2021-10-29 01:10:00|33118.8|33078.8|33096.2|33056.2|33120|33080|33091.2|33051.2|59
1635470100000|2021-10-29 01:15:00|33091.2|33051.2|33131.2|33091.2|33132.3|33092.3|33091.2|33051.2|23
1635470400000|2021-10-29 01:20:00|33132.3|33092.3|33151.2|33111.2|33151.2|33111.2|33121.2|33081.2|16
1635470700000|2021-10-29 01:25:00|33147.3|33107.3|33156.2|33116.2|33162.3|33122.3|33141.2|33101.2|9
1635471000000|2021-10-29 01:30:00|33157.3|33117.3|33151.2|33111.2|33162.3|33122.3|33151.2|33111.2|5
1635471300000|2021-10-29 01:35:00|33161.2|33121.2|33161.2|33121.2|33171.2|33131.2|33152.3|33112.3|9
1635471600000|2021-10-29 01:40:00|33157.3|33117.3|33161.1|33121.1|33161.1|33121.1|33151.1|33111.1|5
1635471900000|2021-10-29 01:45:00|33152.3|33112.3|33171.1|33131.1|33171.1|33131.1|33151.1|33111.1|15
1635472200000|2021-10-29 01:50:00|33162.3|33122.3|33181.1|33141.1|33182.6|33142.6|33161.1|33121.1|23
1635472500000|2021-10-29 01:55:00|33191.1|33151.1|33207.3|33167.3|33217.3|33177.3|33191.1|33151.1|39
1635472800000|2021-10-29 02:00:00|33202.3|33162.3|33181.1|33141.1|33206.1|33166.1|33181.1|33141.1|14
1635473100000|2021-10-29 02:05:00|33171.1|33131.1|33181.1|33141.1|33181.1|33141.1|33171.1|33131.1|12
1635473400000|2021-10-29 02:10:00|33161.1|33121.1|33187.3|33147.3|33187.3|33147.3|33154.9|33114.9|37
1635473700000|2021-10-29 02:15:00|33191.1|33151.1|33191.1|33151.1|33191.1|33151.1|33182.3|33142.3|4
1635474000000|2021-10-29 02:20:00|33187.3|33147.3|33181.1|33141.1|33191.1|33151.1|33172.3|33132.3|5
1635474300000|2021-10-29 02:25:00|33183.5|33143.5|33191.1|33151.1|33191.1|33151.1|33183.5|33143.5|5
1635474600000|2021-10-29 02:30:00|33181.1|33141.1|33172.3|33132.3|33181.1|33141.1|33171.1|33131.1|12
1635474900000|2021-10-29 02:35:00|33173.4|33133.4|33181.1|33141.1|33181.1|33141.1|33172.3|33132.3|13
1635475200000|2021-10-29 02:40:00|33171.1|33131.1|33181.1|33141.1|33181.1|33141.1|33171.1|33131.1|11
1635475500000|2021-10-29 02:45:00|33177.3|33137.3|33181.1|33141.1|33181.1|33141.1|33177.3|33137.3|11
1635475800000|2021-10-29 02:50:00|||||||||3
1635476100000|2021-10-29 02:55:00|33176.1|33136.1|33181.1|33141.1|33181.1|33141.1|33171.1|33131.1|4
1635476400000|2021-10-29 03:00:00|33177.2|33137.2|33181.1|33141.1|33181.1|33141.1|33171.1|33131.1|8
1635476700000|2021-10-29 03:05:00|33191.1|33151.1|33181.1|33141.1|33191.1|33151.1|33181.1|33141.1|2
1635477300000|2021-10-29 03:15:00|33176.1|33136.1|33181.1|33141.1|33181.1|33141.1|33172.2|33132.2|4
1635477600000|2021-10-29 03:20:00|33182.2|33142.2|33201|33161|33201|33161|33182.2|33142.2|34
1635477900000|2021-10-29 03:25:00|33204.9|33164.9|33249.9|33209.9|33254.9|33214.9|33201|33161|43
1635478200000|2021-10-29 03:30:00|33251|33211|33244.9|33204.9|33251|33211|33244.9|33204.9|4
1635478500000|2021-10-29 03:35:00|33249.9|33209.9|33244.9|33204.9|33251|33211|33244.9|33204.9|10
1635478800000|2021-10-29 03:40:00|33251|33211|33251|33211|33251|33211|33249.9|33209.9|14
1635479100000|2021-10-29 03:45:00|33244.9|33204.9|33241|33201|33244.9|33204.9|33241|33201|13
1635479400000|2021-10-29 03:50:00|33239.8|33199.8|33241|33201|33241|33201|33239.8|33199.8|2
1635479700000|2021-10-29 03:55:00|33244.8|33204.8|33221|33181|33244.8|33204.8|33221|33181|15
1635480000000|2021-10-29 04:00:00|33219.8|33179.8|33221|33181|33221|33181|33219.8|33179.8|2
1635480300000|2021-10-29 04:05:00|33224.8|33184.8|33231|33191|33231|33191|33224.8|33184.8|12
1635480600000|2021-10-29 04:10:00|33229.8|33189.8|33234.8|33194.8|33234.8|33194.8|33229.8|33189.8|2
1635480900000|2021-10-29 04:15:00|33231|33191|33236|33196|33241|33201|33231|33191|3
1635481200000|2021-10-29 04:20:00|33239.8|33199.8|33231|33191|33239.8|33199.8|33231|33191|12
1635481500000|2021-10-29 04:25:00|33229.8|33189.8|33229.8|33189.8|33229.8|33189.8|33229.8|33189.8|1
1635481800000|2021-10-29 04:30:00|33231|33191|33221|33181|33231|33191|33221|33181|13
1635482100000|2021-10-29 04:35:00|||||||||1
1635482400000|2021-10-29 04:40:00|33224.8|33184.8|33221|33181|33224.8|33184.8|33221|33181|2
1635482700000|2021-10-29 04:45:00|33217.1|33177.1|33221|33181|33221|33181|33214.8|33174.8|18
1635483000000|2021-10-29 04:50:00|33224.8|33184.8|33222.1|33182.1|33226|33186|33221|33181|7
1635483300000|2021-10-29 04:55:00|33221|33181|33224.8|33184.8|33226|33186|33221|33181|3
1635483600000|2021-10-29 05:00:00|33221|33181|33221|33181|33224.8|33184.8|33221|33181|4
1635483900000|2021-10-29 05:05:00|33220.9|33180.9|33230.9|33190.9|33235.9|33195.9|33220.9|33180.9|4
1635484200000|2021-10-29 05:10:00|33240.9|33200.9|33240.9|33200.9|33240.9|33200.9|33240.9|33200.9|11
1635484500000|2021-10-29 05:15:00|||||||||3
1635484800000|2021-10-29 05:20:00|33237.1|33197.1|33239.8|33199.8|33240.9|33200.9|33234.8|33194.8|10
1635485100000|2021-10-29 05:25:00|33238.6|33198.6|33212.1|33172.1|33239.8|33199.8|33212.1|33172.1|7
1635485400000|2021-10-29 05:30:00|33220.9|33180.9|33250.9|33210.9|33255.9|33215.9|33220.9|33180.9|21
1635485700000|2021-10-29 05:35:00|33259.7|33219.7|33270.9|33230.9|33270.9|33230.9|33250.9|33210.9|14
1635486000000|2021-10-29 05:40:00|33274.7|33234.7|33290.9|33250.9|33300.9|33260.9|33274.7|33234.7|99
1635486300000|2021-10-29 05:45:00|33294.7|33254.7|33289.7|33249.7|33304.7|33264.7|33284.7|33244.7|15
1635486600000|2021-10-29 05:50:00|33284.7|33244.7|33280.9|33240.9|33290.9|33250.9|33274.7|33234.7|16
1635486900000|2021-10-29 05:55:00|33284.7|33244.7|33280.9|33240.9|33284.7|33244.7|33274.7|33234.7|26
1635487200000|2021-10-29 06:00:00|33284.7|33244.7|33260.9|33220.9|33284.7|33244.7|33250.9|33210.9|20
1635487500000|2021-10-29 06:05:00|33265.9|33225.9|33220.9|33180.9|33275.9|33235.9|33217.1|33177.1|210
1635487800000|2021-10-29 06:10:00|33217.1|33177.1|33225.9|33185.9|33230.9|33190.9|33217.1|33177.1|13
1635488100000|2021-10-29 06:15:00|33222|33182|33217|33177|33225.9|33185.9|33210.9|33170.9|12
1635488400000|2021-10-29 06:20:00|33220.9|33180.9|33210.9|33170.9|33220.9|33180.9|33210.9|33170.9|15
1635488700000|2021-10-29 06:25:00|33209.7|33169.7|33210.9|33170.9|33220.9|33180.9|33209.7|33169.7|14
1635489000000|2021-10-29 06:30:00|33215.9|33175.9|33220.9|33180.9|33220.9|33180.9|33215.9|33175.9|7
1635489300000|2021-10-29 06:35:00|33217|33177|33214.7|33174.7|33220.9|33180.9|33214.7|33174.7|9
1635489600000|2021-10-29 06:40:00|33219.7|33179.7|33200.9|33160.9|33219.7|33179.7|33200.9|33160.9|10
1635489900000|2021-10-29 06:45:00|33199.7|33159.7|33184.7|33144.7|33204.7|33164.7|33184.7|33144.7|9
1635490200000|2021-10-29 06:50:00|33179.7|33139.7|33174.7|33134.7|33184.7|33144.7|33154.7|33114.7|31
1635490500000|2021-10-29 06:55:00|33175.8|33135.8|33170.8|33130.8|33185.8|33145.8|33167|33127|30
1635490800000|2021-10-29 07:00:00|33167|33127|33140.8|33100.8|33170.8|33130.8|33127|33087|45
1635491100000|2021-10-29 07:05:00|33142|33102|33147|33107|33150.8|33110.8|33137|33097|25
1635491400000|2021-10-29 07:10:00|33152|33112|33160.8|33120.8|33160.8|33120.8|33142|33102|22
1635491700000|2021-10-29 07:15:00|33162|33122|33180.8|33140.8|33180.8|33140.8|33162|33122|23
1635492000000|2021-10-29 07:20:00|33182|33142|33170.8|33130.8|33182|33142|33162|33122|19
1635492300000|2021-10-29 07:25:00|33167|33127|33178.5|33138.5|33184.6|33144.6|33167|33127|31
1635492600000|2021-10-29 07:30:00|33179.6|33139.6|33213.5|33173.5|33217.3|33177.3|33178.5|33138.5|45
1635492900000|2021-10-29 07:35:00|33218.5|33178.5|33208.5|33168.5|33223.5|33183.5|33207.3|33167.3|101
1635493200000|2021-10-29 07:40:00|33212.3|33172.3|33212.3|33172.3|33217.3|33177.3|33207.3|33167.3|5
1635493500000|2021-10-29 07:45:00|33213.5|33173.5|33210.8|33170.8|33219.6|33179.6|33195.8|33155.8|194
1635493800000|2021-10-29 07:50:00|33219.6|33179.6|33200.8|33160.8|33220.8|33180.8|33195.8|33155.8|13
1635494100000|2021-10-29 07:55:00|33205.8|33165.8|33215.8|33175.8|33244.6|33204.6|33196.9|33156.9|34
1635494400000|2021-10-29 08:00:00|33216.9|33176.9|33190.8|33150.8|33230.8|33190.8|33180.8|33140.8|54
1635494700000|2021-10-29 08:05:00|33180.8|33140.8|33170.8|33130.8|33180.8|33140.8|33153.1|33113.1|41
1635495000000|2021-10-29 08:10:00|33166.9|33126.9|33165.8|33125.8|33170.8|33130.8|33160.8|33120.8|9
1635495300000|2021-10-29 08:15:00|33166.9|33126.9|33160.8|33120.8|33180.8|33140.8|33160.8|33120.8|9
1635495600000|2021-10-29 08:20:00|33155.8|33115.8|33160.8|33120.8|33170.8|33130.8|33151.9|33111.9|29
1635495900000|2021-10-29 08:25:00|33156.9|33116.9|33156.9|33116.9|33164.6|33124.6|33151.9|33111.9|18
1635496200000|2021-10-29 08:30:00|33150.7|33110.7|33150.7|33110.7|33160.7|33120.7|33150.7|33110.7|16
1635496500000|2021-10-29 08:35:00|33146.9|33106.9|33170.7|33130.7|33170.7|33130.7|33144.6|33104.6|22
1635496800000|2021-10-29 08:40:00|33169.6|33129.6|33165.7|33125.7|33170.7|33130.7|33160.7|33120.7|14
1635497100000|2021-10-29 08:45:00|33170.7|33130.7|33136.9|33096.9|33186.9|33146.9|33131.9|33091.9|66
1635497400000|2021-10-29 08:50:00|33130.7|33090.7|33120.7|33080.7|33135.7|33095.7|33110.7|33070.7|30
1635497700000|2021-10-29 08:55:00|33125.7|33085.7|33160.7|33120.7|33170.7|33130.7|33121.9|33081.9|27
1635498000000|2021-10-29 09:00:00|33156.9|33116.9|33131.9|33091.9|33156.9|33116.9|33126.9|33086.9|24
1635498300000|2021-10-29 09:05:00|33130.7|33090.7|33130.7|33090.7|33140.7|33100.7|33120.7|33080.7|26
1635498600000|2021-10-29 09:10:00|33129.5|33089.5|33130.7|33090.7|33139.5|33099.5|33118.4|33078.4|31
1635498900000|2021-10-29 09:15:00|33134.5|33094.5|33140.7|33100.7|33140.7|33100.7|33130.7|33090.7|9
1635499200000|2021-10-29 09:20:00|33145.7|33105.7|33140.7|33100.7|33150.7|33110.7|33140.7|33100.7|40
1635499500000|2021-10-29 09:25:00|33136.9|33096.9|33158.4|33118.4|33158.4|33118.4|33130.7|33090.7|55
1635499800000|2021-10-29 09:30:00|33148.4|33108.4|33149.5|33109.5|33164.5|33124.5|33148.4|33108.4|29
1635500100000|2021-10-29 09:35:00|33148.4|33108.4|33193|33153|33193|33153|33148.4|33108.4|309
1635500400000|2021-10-29 09:40:00|33191.8|33151.8|33204.2|33164.2|33208|33168|33164.2|33124.2|51
1635500700000|2021-10-29 09:45:00|33203|33163|33169.2|33129.2|33204.2|33164.2|33169.2|33129.2|18
1635501000000|2021-10-29 09:50:00|33173|33133|33164.1|33124.1|33183|33143|33158|33118|37
1635501300000|2021-10-29 09:55:00|33168|33128|33153|33113|33168|33128|33143|33103|28
1635501600000|2021-10-29 10:00:00|33159.1|33119.1|33159.1|33119.1|33169.1|33129.1|33144.1|33104.1|15
1635501900000|2021-10-29 10:05:00|33153|33113|33149.1|33109.1|33159.1|33119.1|33140.3|33100.3|168
1635502200000|2021-10-29 10:10:00|33153|33113|33183|33143|33184.1|33144.1|33149.1|33109.1|81
1635502500000|2021-10-29 10:15:00|33184.1|33144.1|33184.1|33144.1|33184.1|33144.1|33163|33123|17
1635502800000|2021-10-29 10:20:00|33183|33143|33194.1|33154.1|33199.1|33159.1|33173|33133|60
1635503100000|2021-10-29 10:25:00|33193|33153|33213|33173|33214.1|33174.1|33193|33153|24
1635503400000|2021-10-29 10:30:00|33214.1|33174.1|33194.1|33154.1|33214.1|33174.1|33194.1|33154.1|11
1635503700000|2021-10-29 10:35:00|33189.1|33149.1|33192.9|33152.9|33195.3|33155.3|33179.1|33139.1|42
1635504000000|2021-10-29 10:40:00|33189.1|33149.1|33204.1|33164.1|33212.9|33172.9|33189.1|33149.1|18
1635504300000|2021-10-29 10:45:00|33199.1|33159.1|33162.9|33122.9|33204.1|33164.1|33159.1|33119.1|31
1635504600000|2021-10-29 10:50:00|33159.1|33119.1|33132.9|33092.9|33162.9|33122.9|33132.9|33092.9|66
1635504900000|2021-10-29 10:55:00|33137.9|33097.9|33152.9|33112.9|33156.8|33116.8|33102.9|33062.9|82
1635505200000|2021-10-29 11:00:00|33156.8|33116.8|33166.8|33126.8|33171.8|33131.8|33136.8|33096.8|40
1635505500000|2021-10-29 11:05:00|33162.9|33122.9|33152.9|33112.9|33162.9|33122.9|33142.9|33102.9|25
1635505800000|2021-10-29 11:10:00|33156.7|33116.7|33127.9|33087.9|33156.7|33116.7|33126.7|33086.7|7
1635506100000|2021-10-29 11:15:00|33126.7|33086.7|33112.9|33072.9|33131.7|33091.7|33107.9|33067.9|21
1635506400000|2021-10-29 11:20:00|33107.9|33067.9|33142.9|33102.9|33142.9|33102.9|33107.9|33067.9|9
1635506700000|2021-10-29 11:25:00|33139.1|33099.1|33149|33109|33152.9|33112.9|33127.9|33087.9|24
1635507000000|2021-10-29 11:30:00|33145.2|33105.2|33122.9|33082.9|33147.9|33107.9|33116.7|33076.7|42
1635507300000|2021-10-29 11:35:00|33126.7|33086.7|33132.9|33092.9|33137.9|33097.9|33116.7|33076.7|36
1635507600000|2021-10-29 11:40:00|33131.7|33091.7|33136.7|33096.7|33141.7|33101.7|33116.7|33076.7|46
1635507900000|2021-10-29 11:45:00|33132.9|33092.9|33106.7|33066.7|33137.9|33097.9|33096.7|33056.7|41
1635508200000|2021-10-29 11:50:00|33101.7|33061.7|33122.9|33082.9|33126.7|33086.7|33101.7|33061.7|64
1635508500000|2021-10-29 11:55:00|33117.9|33077.9|33136.7|33096.7|33136.7|33096.7|33117.9|33077.9|41
1635508800000|2021-10-29 12:00:00|33141.7|33101.7|33126.7|33086.7|33167.9|33127.9|33122.9|33082.9|66
1635509100000|2021-10-29 12:05:00|33127.9|33087.9|33146.7|33106.7|33146.7|33106.7|33116.7|33076.7|66
1635509400000|2021-10-29 12:10:00|33157.8|33117.8|33162.8|33122.8|33172.8|33132.8|33152.8|33112.8|34
1635509700000|2021-10-29 12:15:00|33166.7|33126.7|33137.8|33097.8|33169|33129|33136.7|33096.7|24
1635510000000|2021-10-29 12:20:00|33142.8|33102.8|33112.8|33072.8|33146.7|33106.7|33102.8|33062.8|58
1635510300000|2021-10-29 12:25:00|33109|33069|33081.7|33041.7|33112.8|33072.8|33076.7|33036.7|76
1635510600000|2021-10-29 12:30:00|33080.5|33040.5|33090.5|33050.5|33105.5|33065.5|33080.5|33040.5|33
1635510900000|2021-10-29 12:35:00|33094.3|33054.3|33100.5|33060.5|33104.3|33064.3|33090.5|33050.5|34
1635511200000|2021-10-29 12:40:00|33096.7|33056.7|33090.5|33050.5|33120.5|33080.5|33086.7|33046.7|73
1635514200000|2021-10-29 13:30:00|33084.3|33044.3|33110.4|33070.4|33200.5|33160.5|33040.4|33000.4|1008
1635514500000|2021-10-29 13:35:00|33109.3|33069.3|33060.4|33020.4|33109.3|33069.3|33029.3|32989.3|457
1635514800000|2021-10-29 13:40:00|33055.4|33015.4|33013.1|32973.1|33060.4|33020.4|32984.3|32944.3|394
1635515100000|2021-10-29 13:45:00|33014.3|32974.3|33062|33022|33082|33042|32992|32952|432
1635515400000|2021-10-29 13:50:00|33058.1|33018.1|32998.1|32958.1|33082|33042|32982|32942|580
1635515700000|2021-10-29 13:55:00|32988.1|32948.1|32988.1|32948.1|33044.3|33004.3|32983.1|32943.1|329
1635516000000|2021-10-29 14:00:00|32983.1|32943.1|33040.4|33000.4|33064.3|33024.3|32978.1|32938.1|480
1635516300000|2021-10-29 14:05:00|33044.3|33004.3|33004.3|32964.3|33094.3|33054.3|32999.3|32959.3|382
1635516600000|2021-10-29 14:10:00|33008.1|32968.1|33059.3|33019.3|33074.3|33034.3|33008.1|32968.1|172
1635516900000|2021-10-29 14:15:00|33054.3|33014.3|33009.2|32969.2|33084.3|33044.3|33004.2|32964.2|203
1635517200000|2021-10-29 14:20:00|33008.1|32968.1|32979.2|32939.2|33020.4|32980.4|32964.2|32924.2|160
1635517500000|2021-10-29 14:25:00|32974.2|32934.2|33004.2|32964.2|33014.2|32974.2|32964.2|32924.2|207
1635517800000|2021-10-29 14:30:00|33000.4|32960.4|33014.2|32974.2|33020.4|32980.4|32955.4|32915.4|235
1635518100000|2021-10-29 14:35:00|33004.2|32964.2|32984.2|32944.2|33004.2|32964.2|32974.2|32934.2|214
1635518400000|2021-10-29 14:40:00|32985.4|32945.4|33000.4|32960.4|33025.4|32985.4|32984.2|32944.2|151
1635518700000|2021-10-29 14:45:00|32994.2|32954.2|32980.4|32940.4|32994.2|32954.2|32936.5|32896.5|247
1635519000000|2021-10-29 14:50:00|32981.5|32941.5|32995.4|32955.4|32995.4|32955.4|32974.2|32934.2|156
1635519300000|2021-10-29 14:55:00|32994.2|32954.2|32951.5|32911.5|32994.2|32954.2|32936.5|32896.5|151
1635519600000|2021-10-29 15:00:00|32950.4|32910.4|32890.4|32850.4|32956.5|32916.5|32890.4|32850.4|231
1635519900000|2021-10-29 15:05:00|32886.5|32846.5|32877.7|32837.7|32890.4|32850.4|32866.5|32826.5|293
1635520200000|2021-10-29 15:10:00|32872.7|32832.7|32902.7|32862.7|32912.7|32872.7|32848.8|32808.8|252
1635520500000|2021-10-29 15:15:00|32898.8|32858.8|32883.8|32843.8|32923.8|32883.8|32882.6|32842.6|95
1635520800000|2021-10-29 15:20:00|32888.8|32848.8|32844.9|32804.9|32888.8|32848.8|32813.8|32773.8|282
1635521100000|2021-10-29 15:25:00|32841.1|32801.1|32811.1|32771.1|32844.9|32804.9|32804.9|32764.9|151
1635521400000|2021-10-29 15:30:00|32814.9|32774.9|32798.8|32758.8|32838.8|32798.8|32798.8|32758.8|156
1635521700000|2021-10-29 15:35:00|32794.9|32754.9|32819.9|32779.9|32824.9|32784.9|32788.8|32748.8|128
1635522000000|2021-10-29 15:40:00|32818.8|32778.8|32874.9|32834.9|32893.8|32853.8|32814.9|32774.9|262
1635522300000|2021-10-29 15:45:00|32873.8|32833.8|32918.8|32878.8|32924.9|32884.9|32862.6|32822.6|476
1635522600000|2021-10-29 15:50:00|32919.9|32879.9|32914.9|32874.9|32928.8|32888.8|32908.8|32868.8|61
1635522900000|2021-10-29 15:55:00|32918.8|32878.8|32874.9|32834.9|32921.1|32881.1|32864.9|32824.9|138
1635523200000|2021-10-29 16:00:00|32868.8|32828.8|32878.8|32838.8|32889.9|32849.9|32864.9|32824.9|123
1635523500000|2021-10-29 16:05:00|32868.8|32828.8|32874.9|32834.9|32884.9|32844.9|32868.7|32828.7|217
1635523800000|2021-10-29 16:10:00|32876|32836|32848.7|32808.7|32879.9|32839.9|32838.7|32798.7|271
1635524100000|2021-10-29 16:15:00|32844.9|32804.9|32824.9|32784.9|32861|32821|32824.9|32784.9|169
1635524400000|2021-10-29 16:20:00|32831|32791|32834.9|32794.9|32841|32801|32824.9|32784.9|138
1635524700000|2021-10-29 16:25:00|32841|32801|32841|32801|32854.9|32814.9|32834.9|32794.9|127
1635525000000|2021-10-29 16:30:00|32839.9|32799.9|32829.9|32789.9|32854.9|32814.9|32814.9|32774.9|167
1635525300000|2021-10-29 16:35:00|32831|32791|32834.9|32794.9|32844.9|32804.9|32814.9|32774.9|181
1635525600000|2021-10-29 16:40:00|32838.7|32798.7|32857.2|32817.2|32861|32821|32834.9|32794.9|241
1635525900000|2021-10-29 16:45:00|32853.3|32813.3|32863.3|32823.3|32872.2|32832.2|32851|32811|335
1635526200000|2021-10-29 16:50:00|32869.5|32829.5|32843.3|32803.3|32869.5|32829.5|32843.3|32803.3|192
1635526500000|2021-10-29 16:55:00|32839.4|32799.4|32869.4|32829.4|32869.4|32829.4|32825.6|32785.6|114
1635526800000|2021-10-29 17:00:00|32864.4|32824.4|32839.4|32799.4|32873.3|32833.3|32838.3|32798.3|101
1635527100000|2021-10-29 17:05:00|32838.3|32798.3|32839.4|32799.4|32844.4|32804.4|32829.4|32789.4|113
1635527400000|2021-10-29 17:10:00|32843.3|32803.3|32869.4|32829.4|32873.3|32833.3|32839.4|32799.4|168
1635527700000|2021-10-29 17:15:00|32873.3|32833.3|32879.4|32839.4|32893.3|32853.3|32849.4|32809.4|148
1635528000000|2021-10-29 17:20:00|32883.3|32843.3|32859.4|32819.4|32893.3|32853.3|32857.1|32817.1|91
1635528300000|2021-10-29 17:25:00|32863.3|32823.3|32873.3|32833.3|32873.3|32833.3|32849.4|32809.4|141
1635528600000|2021-10-29 17:30:00|32869.4|32829.4|32873.3|32833.3|32889.4|32849.4|32863.3|32823.3|154
1635528900000|2021-10-29 17:35:00|32873.2|32833.2|32873.2|32833.2|32893.2|32853.2|32869.4|32829.4|147
1635529200000|2021-10-29 17:40:00|32869.4|32829.4|32863.2|32823.2|32884.4|32844.4|32859.4|32819.4|190
1635529500000|2021-10-29 17:45:00|32867.1|32827.1|32900.9|32860.9|32917.1|32877.1|32862.1|32822.1|190
1635529800000|2021-10-29 17:50:00|32897.1|32857.1|32853.2|32813.2|32903.2|32863.2|32843.2|32803.2|296
1635530100000|2021-10-29 17:55:00|32857.1|32817.1|32868.2|32828.2|32873.2|32833.2|32844.4|32804.4|227
1635530400000|2021-10-29 18:00:00|32864.4|32824.4|32899.4|32859.4|32925.5|32885.5|32864.4|32824.4|523
1635530700000|2021-10-29 18:05:00|32903.2|32863.2|33033.2|32993.2|33039.4|32999.4|32903.2|32863.2|745
1635531000000|2021-10-29 18:10:00|33039.4|32999.4|33115.5|33075.5|33187.8|33147.8|33023.2|32983.2|2446
1635531300000|2021-10-29 18:15:00|33120.5|33080.5|33111.6|33071.6|33135.5|33095.5|33085.5|33045.5|721
1635724800000|2021-11-01 00:00:00|33110.4|33070.4|33198.6|33158.6|33203.6|33163.6|33075.4|33035.4|273
1635725100000|2021-11-01 00:05:00|33197.5|33157.5|33188.6|33148.6|33213.6|33173.6|33183.6|33143.6|54
1635725400000|2021-11-01 00:10:00|33187.5|33147.5|33188.6|33148.6|33207.5|33167.5|33181.5|33141.5|41
1635725700000|2021-11-01 00:15:00|33197.5|33157.5|33183.6|33143.6|33207.5|33167.5|33183.6|33143.6|41
1635726000000|2021-11-01 00:20:00|33187.5|33147.5|33187.5|33147.5|33188.6|33148.6|33183.6|33143.6|7
1635726300000|2021-11-01 00:25:00|33182.5|33142.5|33211.5|33171.5|33221.5|33181.5|33182.5|33142.5|37
1635726600000|2021-11-01 00:30:00|33216.5|33176.5|33217.5|33177.5|33217.5|33177.5|33211.5|33171.5|15
1635726900000|2021-11-01 00:35:00|33221.4|33181.4|33197.5|33157.5|33221.4|33181.4|33192.5|33152.5|25
1635727200000|2021-11-01 00:40:00|33191.4|33151.4|33181.4|33141.4|33191.4|33151.4|33177.5|33137.5|31
1635727500000|2021-11-01 00:45:00|33177.5|33137.5|33167.5|33127.5|33182.5|33142.5|33167.5|33127.5|43
1635727800000|2021-11-01 00:50:00|33171.4|33131.4|33147.5|33107.5|33176.4|33136.4|33137.5|33097.5|22
1635728100000|2021-11-01 00:55:00|33151.4|33111.4|33161.4|33121.4|33161.4|33121.4|33146.4|33106.4|34
1635728400000|2021-11-01 01:00:00|33157.5|33117.5|33127.5|33087.5|33157.5|33117.5|33117.5|33077.5|69
1635728700000|2021-11-01 01:05:00|33132.5|33092.5|33137.5|33097.5|33148.5|33108.5|33128.5|33088.5|26
1635729000000|2021-11-01 01:10:00|33142.5|33102.5|33117.5|33077.5|33142.5|33102.5|33117.5|33077.5|18
1635729300000|2021-11-01 01:15:00|33107.5|33067.5|33097.4|33057.4|33107.5|33067.5|33087.5|33047.5|24
1635729600000|2021-11-01 01:20:00|33093.5|33053.5|33068.5|33028.5|33093.5|33053.5|33057.4|33017.4|41
1635729900000|2021-11-01 01:25:00|33067.4|33027.4|33087.4|33047.4|33093.5|33053.5|33067.4|33027.4|69
1635730200000|2021-11-01 01:30:00|33083.5|33043.5|33117.4|33077.4|33117.4|33077.4|33077.4|33037.4|43
1635730500000|2021-11-01 01:35:00|33113.5|33073.5|33051.4|33011.4|33117.4|33077.4|33047.4|33007.4|92
1635730800000|2021-11-01 01:40:00|33047.4|33007.4|33062.4|33022.4|33072.4|33032.4|33023.5|32983.5|25
1635731100000|2021-11-01 01:45:00|33063.5|33023.5|33067.4|33027.4|33081.4|33041.4|33058.5|33018.5|8
1635731400000|2021-11-01 01:50:00|33071.4|33031.4|33083.5|33043.5|33083.5|33043.5|33047.4|33007.4|22
1635731700000|2021-11-01 01:55:00|33077.4|33037.4|33047.4|33007.4|33077.4|33037.4|33043.5|33003.5|22
1635732000000|2021-11-01 02:00:00|33043.5|33003.5|33047.4|33007.4|33053.4|33013.4|33039.5|32999.5|23
1635732300000|2021-11-01 02:05:00|33052.4|33012.4|33047.4|33007.4|33057.4|33017.4|33037.4|32997.4|6
1635732600000|2021-11-01 02:10:00|33043.4|33003.4|33007.4|32967.4|33043.4|33003.4|32997.4|32957.4|66
1635732900000|2021-11-01 02:15:00|33002.4|32962.4|32982.4|32942.4|33007.4|32967.4|32982.4|32942.4|15
1635733200000|2021-11-01 02:20:00|32983.4|32943.4|32983.4|32943.4|32987.4|32947.4|32982.4|32942.4|6
1635733500000|2021-11-01 02:25:00|32982.4|32942.4|32983.4|32943.4|32987.4|32947.4|32982.4|32942.4|6
1635733800000|2021-11-01 02:30:00|32982.4|32942.4|32987.4|32947.4|32991.3|32951.3|32981.3|32941.3|13
1635734100000|2021-11-01 02:35:00|32992.4|32952.4|32987.3|32947.3|32992.4|32952.4|32983.4|32943.4|8
1635734400000|2021-11-01 02:40:00|32983.4|32943.4|32987.3|32947.3|32987.3|32947.3|32983.4|32943.4|5
1635734700000|2021-11-01 02:45:00|32993.4|32953.4|33008.4|32968.4|33008.4|32968.4|32987.3|32947.3|21
1635735000000|2021-11-01 02:50:00|33007.3|32967.3|33007.3|32967.3|33013.4|32973.4|32997.3|32957.3|16
1635735300000|2021-11-01 02:55:00|33002.3|32962.3|33008.4|32968.4|33017.3|32977.3|33002.3|32962.3|11
1635735600000|2021-11-01 03:00:00|33007.3|32967.3|33017.3|32977.3|33017.3|32977.3|33007.3|32967.3|3
1635735900000|2021-11-01 03:05:00|33008.4|32968.4|33007.3|32967.3|33016.3|32976.3|33007.3|32967.3|8
1635736200000|2021-11-01 03:10:00|32997.3|32957.3|32996.3|32956.3|32997.3|32957.3|32993.4|32953.4|15
1635736500000|2021-11-01 03:15:00|32997.3|32957.3|32987.3|32947.3|32997.3|32957.3|32987.3|32947.3|6
1635736800000|2021-11-01 03:20:00|32991.2|32951.2|32986.2|32946.2|32991.2|32951.2|32981.2|32941.2|8
1635737100000|2021-11-01 03:25:00|32981.2|32941.2|32956.2|32916.2|32981.2|32941.2|32951.2|32911.2|34
1635737400000|2021-11-01 03:30:00|32957.3|32917.3|32957.3|32917.3|32963.3|32923.3|32957.3|32917.3|13
1635737700000|2021-11-01 03:35:00|||||||||3
1635738000000|2021-11-01 03:40:00|||||||||1
1635738300000|2021-11-01 03:45:00|32953.3|32913.3|32957.3|32917.3|32957.3|32917.3|32953.3|32913.3|5
1635738600000|2021-11-01 03:50:00|32953.3|32913.3|32957.3|32917.3|32957.3|32917.3|32953.3|32913.3|0
1635738900000|2021-11-01 03:55:00|32957.2|32917.2|32947.2|32907.2|32957.2|32917.2|32947.2|32907.2|4
1635739200000|2021-11-01 04:00:00|32957.2|32917.2|32953.3|32913.3|32957.2|32917.2|32953.3|32913.3|4
1635739500000|2021-11-01 04:05:00|32957.2|32917.2|32957.2|32917.2|32957.2|32917.2|32957.2|32917.2|0
1635740100000|2021-11-01 04:15:00|32953.3|32913.3|32953.3|32913.3|32953.3|32913.3|32953.3|32913.3|0
1635740400000|2021-11-01 04:20:00|32948.3|32908.3|32947.2|32907.2|32948.3|32908.3|32947.2|32907.2|2
1635740700000|2021-11-01 04:25:00|||||||||1
1635741000000|2021-11-01 04:30:00|32948.3|32908.3|32967.2|32927.2|32973.3|32933.3|32948.3|32908.3|11
1635741300000|2021-11-01 04:35:00|32963.2|32923.2|32957.2|32917.2|32967.2|32927.2|32957.2|32917.2|8
1635741600000|2021-11-01 04:40:00|||||||||1
1635741900000|2021-11-01 04:45:00|||||||||2
1635742200000|2021-11-01 04:50:00|32963.2|32923.2|32963.2|32923.2|32963.2|32923.2|32958.2|32918.2|4
1635742500000|2021-11-01 04:55:00|||||||||2
1635742800000|2021-11-01 05:00:00|32967.2|32927.2|32967.2|32927.2|32967.2|32927.2|32962.2|32922.2|4
1635743100000|2021-11-01 05:05:00|32962.2|32922.2|32961.1|32921.1|32962.2|32922.2|32957.2|32917.2|4
1635743400000|2021-11-01 05:10:00|32957.2|32917.2|32957.2|32917.2|32961.1|32921.1|32957.2|32917.2|3
1635743700000|2021-11-01 05:15:00|32957.1|32917.1|32947.1|32907.1|32957.1|32917.1|32943.2|32903.2|5
1635744000000|2021-11-01 05:20:00|||||||||4
1635744300000|2021-11-01 05:25:00|||||||||5
1635744600000|2021-11-01 05:30:00|32957.1|32917.1|32957.1|32917.1|32957.1|32917.1|32957.1|32917.1|8
1635744900000|2021-11-01 05:35:00|||||||||2
1635745200000|2021-11-01 05:40:00|32963.2|32923.2|32967.1|32927.1|32967.1|32927.1|32963.2|32923.2|4
1635745500000|2021-11-01 05:45:00|32963.2|32923.2|32967.1|32927.1|32971.1|32931.1|32963.2|32923.2|8
1635745800000|2021-11-01 05:50:00|32983.2|32943.2|32991.1|32951.1|32993.1|32953.1|32977.1|32937.1|22
1635746100000|2021-11-01 05:55:00|32992.1|32952.1|33023.1|32983.1|33023.1|32983.1|32992.1|32952.1|56
1635746400000|2021-11-01 06:00:00|33022.1|32982.1|32991|32951|33023.1|32983.1|32987.1|32947.1|27
1635746700000|2021-11-01 06:05:00|32987.1|32947.1|32957.1|32917.1|32987.1|32947.1|32957.1|32917.1|25
1635747000000|2021-11-01 06:10:00|32955|32915|32907.1|32867.1|32955|32915|32903.1|32863.1|36
1635747300000|2021-11-01 06:15:00|32902.1|32862.1|32868.1|32828.1|32902.1|32862.1|32867.1|32827.1|40
1635747600000|2021-11-01 06:20:00|32867.1|32827.1|32903.1|32863.1|32903.1|32863.1|32867.1|32827.1|44
1635747900000|2021-11-01 06:25:00|32908.1|32868.1|32897.1|32857.1|32917.1|32877.1|32888.1|32848.1|9
1635748200000|2021-11-01 06:30:00|32893.1|32853.1|32912|32872|32917.1|32877.1|32893.1|32853.1|10
1635748500000|2021-11-01 06:35:00|32908.1|32868.1|32897|32857|32912|32872|32893.1|32853.1|14
1635748800000|2021-11-01 06:40:00|32892|32852|32877|32837|32912|32872|32877|32837|35
1635749100000|2021-11-01 06:45:00|32882|32842|32852|32812|32882|32842|32847|32807|43
1635749400000|2021-11-01 06:50:00|32848.1|32808.1|32877|32837|32882|32842|32843.1|32803.1|11
1635749700000|2021-11-01 06:55:00|32873.1|32833.1|32867|32827|32882|32842|32867|32827|18
1635750000000|2021-11-01 07:00:00|32877|32837|32877|32837|32877|32837|32863.1|32823.1|21
1635750300000|2021-11-01 07:05:00|32867|32827|32867|32827|32873.1|32833.1|32851|32811|37
1635750600000|2021-11-01 07:10:00|32872|32832|32853|32813|32872|32832|32853|32813|17
1635750900000|2021-11-01 07:15:00|32857|32817|32857|32817|32857|32817|32850.9|32810.9|23
1635751200000|2021-11-01 07:20:00|32853|32813|32867|32827|32873|32833|32853|32813|19
1635751500000|2021-11-01 07:25:00|32865.9|32825.9|32857|32817|32865.9|32825.9|32847|32807|18
1635751800000|2021-11-01 07:30:00|32855.9|32815.9|32847|32807|32855.9|32815.9|32847|32807|14
1635752100000|2021-11-01 07:35:00|32852|32812|32862|32822|32867|32827|32850.9|32810.9|21
1635752400000|2021-11-01 07:40:00|32857|32817|32847|32807|32860.9|32820.9|32840.9|32800.9|32
1635752700000|2021-11-01 07:45:00|32845.9|32805.9|32820.9|32780.9|32847|32807|32820.9|32780.9|28
1635753000000|2021-11-01 07:50:00|32827|32787|32830.9|32790.9|32840.9|32800.9|32826.9|32786.9|20
1635753300000|2021-11-01 07:55:00|32826.9|32786.9|32846.9|32806.9|32850.9|32810.9|32820.9|32780.9|20
1635753600000|2021-11-01 08:00:00|32850.9|32810.9|32836.9|32796.9|32850.9|32810.9|32826.9|32786.9|14
1635753900000|2021-11-01 08:05:00|32841.9|32801.9|32846.9|32806.9|32846.9|32806.9|32828|32788|12
1635754200000|2021-11-01 08:10:00|32843|32803|32856.9|32816.9|32860.9|32820.9|32836.9|32796.9|24
1635754500000|2021-11-01 08:15:00|32861.9|32821.9|32880.9|32840.9|32880.9|32840.9|32861.9|32821.9|9
1635754800000|2021-11-01 08:20:00|32876.9|32836.9|32871.9|32831.9|32880.9|32840.9|32866.9|32826.9|13
1635755100000|2021-11-01 08:25:00|32873|32833|32846.9|32806.9|32873|32833|32840.9|32800.9|23
1635755400000|2021-11-01 08:30:00|32847.9|32807.9|32862.9|32822.9|32876.9|32836.9|32846.9|32806.9|43
1635755700000|2021-11-01 08:35:00|32857.9|32817.9|32871.9|32831.9|32886.9|32846.9|32846.9|32806.9|28
1635756000000|2021-11-01 08:40:00|32872.9|32832.9|32866.9|32826.9|32872.9|32832.9|32856.9|32816.9|26
1635756300000|2021-11-01 08:45:00|32862.9|32822.9|32856.9|32816.9|32862.9|32822.9|32856.9|32816.9|9
1635756600000|2021-11-01 08:50:00|32850.8|32810.8|32866.9|32826.9|32866.9|32826.9|32842.9|32802.9|31
1635756900000|2021-11-01 08:55:00|32862.9|32822.9|32862.9|32822.9|32867.9|32827.9|32856.9|32816.9|27
1635757200000|2021-11-01 09:00:00|32866.9|32826.9|32842.9|32802.9|32866.9|32826.9|32842.9|32802.9|24
1635757500000|2021-11-01 09:05:00|32846.9|32806.9|32842.9|32802.9|32846.9|32806.9|32826.9|32786.9|18
1635757800000|2021-11-01 09:10:00|32836.9|32796.9|32836.8|32796.8|32836.9|32796.9|32826.8|32786.8|28
1635758100000|2021-11-01 09:15:00|32832.9|32792.9|32832.9|32792.9|32832.9|32792.9|32807.9|32767.9|35
1635758400000|2021-11-01 09:20:00|32827.9|32787.9|32806.8|32766.8|32835.8|32795.8|32806.8|32766.8|26
1635758700000|2021-11-01 09:25:00|32811.8|32771.8|32816.8|32776.8|32816.8|32776.8|32802.9|32762.9|14
1635759000000|2021-11-01 09:30:00|32815.8|32775.8|32836.8|32796.8|32836.8|32796.8|32806.8|32766.8|30
1635759300000|2021-11-01 09:35:00|32832.9|32792.9|32846.8|32806.8|32856.8|32816.8|32827.9|32787.9|46
1635759600000|2021-11-01 09:40:00|32845.8|32805.8|32856.8|32816.8|32856.8|32816.8|32840.8|32800.8|16
1635759900000|2021-11-01 09:45:00|32852.8|32812.8|32850.8|32810.8|32852.8|32812.8|32840.8|32800.8|15
1635760200000|2021-11-01 09:50:00|32845.8|32805.8|32840.8|32800.8|32860.8|32820.8|32840.8|32800.8|30
1635760500000|2021-11-01 09:55:00|32841.8|32801.8|32840.7|32800.7|32841.8|32801.8|32830.8|32790.8|23
1635760800000|2021-11-01 10:00:00|32836.8|32796.8|32826.8|32786.8|32846.8|32806.8|32826.8|32786.8|16
1635761100000|2021-11-01 10:05:00|32835.7|32795.7|32836.8|32796.8|32836.8|32796.8|32831.8|32791.8|23
1635761400000|2021-11-01 10:10:00|32846.8|32806.8|32836.8|32796.8|32846.8|32806.8|32836.8|32796.8|54
1635761700000|2021-11-01 10:15:00|32841.8|32801.8|32856.8|32816.8|32856.8|32816.8|32838.8|32798.8|33
1635762000000|2021-11-01 10:20:00|32866.8|32826.8|32841.8|32801.8|32866.8|32826.8|32836.8|32796.8|26
1635762300000|2021-11-01 10:25:00|32845.7|32805.7|32836.7|32796.7|32846.8|32806.8|32836.7|32796.7|27
1635762600000|2021-11-01 10:30:00|32832.8|32792.8|32846.7|32806.7|32850.7|32810.7|32826.7|32786.7|34
1635762900000|2021-11-01 10:35:00|32856.7|32816.7|32866.7|32826.7|32876.7|32836.7|32848.8|32808.8|52
1635763200000|2021-11-01 10:40:00|32861.7|32821.7|32870.7|32830.7|32876.7|32836.7|32860.7|32820.7|21
1635763500000|2021-11-01 10:45:00|32865.7|32825.7|32850.7|32810.7|32865.7|32825.7|32845.7|32805.7|18
1635763800000|2021-11-01 10:50:00|32846.7|32806.7|32846.7|32806.7|32850.7|32810.7|32845.7|32805.7|19
1635764100000|2021-11-01 10:55:00|32842.8|32802.8|32856.7|32816.7|32856.7|32816.7|32841.7|32801.7|21
1635764400000|2021-11-01 11:00:00|32855.7|32815.7|32860.7|32820.7|32860.7|32820.7|32850.7|32810.7|22
1635764700000|2021-11-01 11:05:00|32865.7|32825.7|32876.7|32836.7|32876.7|32836.7|32860.7|32820.7|18
1635765000000|2021-11-01 11:10:00|32871.7|32831.7|32880.7|32840.7|32880.7|32840.7|32870.7|32830.7|32
1635765300000|2021-11-01 11:15:00|32876.7|32836.7|32880.6|32840.6|32880.7|32840.7|32876.7|32836.7|10
1635765600000|2021-11-01 11:20:00|32881.7|32841.7|32890.6|32850.6|32890.6|32850.6|32880.6|32840.6|23
1635765900000|2021-11-01 11:25:00|32886.7|32846.7|32890.6|32850.6|32900.6|32860.6|32886.7|32846.7|31
1635766200000|2021-11-01 11:30:00|32900.6|32860.6|32895.6|32855.6|32900.6|32860.6|32890.6|32850.6|11
1635766500000|2021-11-01 11:35:00|32896.7|32856.7|32886.7|32846.7|32896.7|32856.7|32876.7|32836.7|17
1635766800000|2021-11-01 11:40:00|32885.6|32845.6|32920.6|32880.6|32920.6|32880.6|32880.6|32840.6|52
1635767100000|2021-11-01 11:45:00|32916.7|32876.7|32951.6|32911.6|32954.6|32914.6|32916.7|32876.7|31
1635767400000|2021-11-01 11:50:00|32952.7|32912.7|32950.6|32910.6|32966.6|32926.6|32940.6|32900.6|31
1635767700000|2021-11-01 11:55:00|32955.6|32915.6|32945.6|32905.6|32960.6|32920.6|32940.6|32900.6|16
1635768000000|2021-11-01 12:00:00|32940.6|32900.6|32950.6|32910.6|32950.6|32910.6|32936.6|32896.6|8
1635768300000|2021-11-01 12:05:00|32940.6|32900.6|32966.6|32926.6|32970.6|32930.6|32940.6|32900.6|100
1635768600000|2021-11-01 12:10:00|32970.6|32930.6|32956.6|32916.6|32970.6|32930.6|32936.6|32896.6|52
1635768900000|2021-11-01 12:15:00|32960.6|32920.6|32966.6|32926.6|32976.6|32936.6|32956.6|32916.6|41
1635769200000|2021-11-01 12:20:00|32970.6|32930.6|32966.6|32926.6|32970.6|32930.6|32956.6|32916.6|28
1635769500000|2021-11-01 12:25:00|32965.6|32925.6|32976.6|32936.6|32980.6|32940.6|32961.6|32921.6|60
1635769800000|2021-11-01 12:30:00|32980.6|32940.6|32966.6|32926.6|32990.6|32950.6|32956.6|32916.6|32
1635770100000|2021-11-01 12:35:00|32965.6|32925.6|32946.6|32906.6|32966.6|32926.6|32936.6|32896.6|31
1635770400000|2021-11-01 12:40:00|32950.5|32910.5|32956.6|32916.6|32956.6|32916.6|32936.6|32896.6|35
1635773400000|2021-11-01 13:30:00|32966.5|32926.5|32827.5|32787.5|32967.6|32927.6|32781.5|32741.5|1342
1635773700000|2021-11-01 13:35:00|32826.5|32786.5|32845.5|32805.5|32860.5|32820.5|32796.5|32756.5|561
1635774000000|2021-11-01 13:40:00|32846.5|32806.5|32843.4|32803.4|32901.5|32861.5|32829.4|32789.4|395
1635774300000|2021-11-01 13:45:00|32844.4|32804.4|32836.3|32796.3|32861.3|32821.3|32806.3|32766.3|606
1635774600000|2021-11-01 13:50:00|32837.4|32797.4|32894.3|32854.3|32904.3|32864.3|32810.3|32770.3|975
1635774900000|2021-11-01 13:55:00|32890.3|32850.3|32904.3|32864.3|32925.3|32885.3|32890.3|32850.3|334
1635775200000|2021-11-01 14:00:00|32905.3|32865.3|32894.2|32854.2|32925.3|32885.3|32854.2|32814.2|574
1635775500000|2021-11-01 14:05:00|32889.2|32849.2|32894.2|32854.2|32920.3|32880.3|32864.2|32824.2|391
1635775800000|2021-11-01 14:10:00|32890.3|32850.3|32924.2|32884.2|32936.3|32896.3|32876.3|32836.3|219
1635776100000|2021-11-01 14:15:00|32920.3|32880.3|33066.3|33026.3|33068.4|33028.4|32914.2|32874.2|424
1635776400000|2021-11-01 14:20:00|33067.3|33027.3|33172.3|33132.3|33178.4|33138.4|33066.3|33026.3|515
1635776700000|2021-11-01 14:25:00|33182.3|33142.3|33198.3|33158.3|33242.3|33202.3|33182.3|33142.3|613
1635777000000|2021-11-01 14:30:00|33203.3|33163.3|33188.3|33148.3|33228.3|33188.3|33158.3|33118.3|434
1635777300000|2021-11-01 14:35:00|33198.3|33158.3|33214.4|33174.4|33230.4|33190.4|33198.3|33158.3|258
1635777600000|2021-11-01 14:40:00|33218.3|33178.3|33220.4|33180.4|33230.4|33190.4|33198.3|33158.3|360
1635777900000|2021-11-01 14:45:00|33224.4|33184.4|33204.4|33164.4|33248.3|33208.3|33183.3|33143.3|243
1635778200000|2021-11-01 14:50:00|33208.3|33168.3|33178.3|33138.3|33208.3|33168.3|33163.3|33123.3|242
1635778500000|2021-11-01 14:55:00|33184.4|33144.4|33184.3|33144.3|33224.3|33184.3|33178.3|33138.3|288
1635778800000|2021-11-01 15:00:00|33183.3|33143.3|33158.3|33118.3|33194.3|33154.3|33158.3|33118.3|258
1635779100000|2021-11-01 15:05:00|33164.3|33124.3|33054.3|33014.3|33188.3|33148.3|33043.3|33003.3|281
1635779400000|2021-11-01 15:10:00|33064.3|33024.3|32984.3|32944.3|33074.3|33034.3|32974.3|32934.3|419
1635779700000|2021-11-01 15:15:00|32988.3|32948.3|33004.3|32964.3|33034.3|32994.3|32958.3|32918.3|466
1635780000000|2021-11-01 15:20:00|33003.3|32963.3|32998.3|32958.3|33024.3|32984.3|32974.3|32934.3|196
1635780300000|2021-11-01 15:25:00|32994.3|32954.3|32978.3|32938.3|32998.3|32958.3|32974.3|32934.3|151
1635780600000|2021-11-01 15:30:00|32974.3|32934.3|32943.3|32903.3|32988.3|32948.3|32908.3|32868.3|324
1635780900000|2021-11-01 15:35:00|32944.3|32904.3|32904.3|32864.3|32948.3|32908.3|32888.3|32848.3|443
1635781200000|2021-11-01 15:40:00|32908.3|32868.3|32884.3|32844.3|32908.3|32868.3|32858.3|32818.3|252
1635781500000|2021-11-01 15:45:00|32888.3|32848.3|32860.3|32820.3|32888.3|32848.3|32850.3|32810.3|251
1635781800000|2021-11-01 15:50:00|32864.3|32824.3|32884.3|32844.3|32900.3|32860.3|32844.3|32804.3|312
1635782100000|2021-11-01 15:55:00|32880.3|32840.3|32920.3|32880.3|32928.2|32888.2|32879.3|32839.3|143
1635782400000|2021-11-01 16:00:00|32918.2|32878.2|32920.3|32880.3|32966.3|32926.3|32909.3|32869.3|653
1635782700000|2021-11-01 16:05:00|32916.3|32876.3|32906.3|32866.3|32916.3|32876.3|32880.3|32840.3|204
1635783000000|2021-11-01 16:10:00|32910.3|32870.3|32894.3|32854.3|32910.3|32870.3|32886.3|32846.3|348
1635783300000|2021-11-01 16:15:00|32890.3|32850.3|32878.2|32838.2|32899.3|32859.3|32835.3|32795.3|301
1635783600000|2021-11-01 16:20:00|32879.2|32839.2|32878.2|32838.2|32894.2|32854.2|32863.2|32823.2|334
1635783900000|2021-11-01 16:25:00|32874.2|32834.2|32854.2|32814.2|32878.2|32838.2|32844.2|32804.2|163
1635784200000|2021-11-01 16:30:00|32858.2|32818.2|32838.2|32798.2|32858.2|32818.2|32830.3|32790.3|208
1635784500000|2021-11-01 16:35:00|32840.3|32800.3|32864.2|32824.2|32868.2|32828.2|32838.2|32798.2|181
1635784800000|2021-11-01 16:40:00|32868.2|32828.2|32868.2|32828.2|32874.2|32834.2|32854.2|32814.2|191
1635785100000|2021-11-01 16:45:00|32870.2|32830.2|32838.2|32798.2|32874.2|32834.2|32830.2|32790.2|283
1635785400000|2021-11-01 16:50:00|32834.2|32794.2|32834.2|32794.2|32838.2|32798.2|32818.2|32778.2|184
1635785700000|2021-11-01 16:55:00|32848.2|32808.2|32914.2|32874.2|32929.2|32889.2|32844.2|32804.2|194
1635786000000|2021-11-01 17:00:00|32908.2|32868.2|32884.2|32844.2|32914.2|32874.2|32880.2|32840.2|149
1635786300000|2021-11-01 17:05:00|32880.2|32840.2|32880.2|32840.2|32898.2|32858.2|32864.2|32824.2|247
1635786600000|2021-11-01 17:10:00|32888.2|32848.2|32864.2|32824.2|32898.2|32858.2|32848.2|32808.2|118
1635786900000|2021-11-01 17:15:00|32858.2|32818.2|32848.1|32808.1|32858.2|32818.2|32834.2|32794.2|226
1635787200000|2021-11-01 17:20:00|32849.2|32809.2|32844.2|32804.2|32864.2|32824.2|32834.2|32794.2|170
1635787500000|2021-11-01 17:25:00|32838.1|32798.1|32804.2|32764.2|32848.1|32808.1|32804.2|32764.2|163
1635787800000|2021-11-01 17:30:00|32808.1|32768.1|32813.1|32773.1|32838.1|32798.1|32804.2|32764.2|239
1635788100000|2021-11-01 17:35:00|32814.2|32774.2|32798.1|32758.1|32824.2|32784.2|32796.1|32756.1|484
1635788400000|2021-11-01 17:40:00|32797.1|32757.1|32796.1|32756.1|32798.1|32758.1|32786.1|32746.1|207
1635788700000|2021-11-01 17:45:00|32806.1|32766.1|32772.1|32732.1|32806.1|32766.1|32746.1|32706.1|621
1635789000000|2021-11-01 17:50:00|32776.1|32736.1|32786.1|32746.1|32806.1|32766.1|32772.1|32732.1|504
1635789300000|2021-11-01 17:55:00|32784|32744|32784|32744|32816.1|32776.1|32778|32738|565
1635789600000|2021-11-01 18:00:00|32788|32748|32803|32763|32828|32788|32761.9|32721.9|262
1635789900000|2021-11-01 18:05:00|32806.9|32766.9|32773|32733|32814|32774|32753|32713|984
1635790200000|2021-11-01 18:10:00|32768|32728|32795|32755|32816|32776|32738|32698|2057
1635790500000|2021-11-01 18:15:00|32796|32756|32762.1|32722.1|32802.1|32762.1|32746|32706|903
1635811200000|2021-11-02 00:00:00|32788.6|32748.6|32772.7|32732.7|32794.6|32754.6|32761.7|32721.7|132
1635811500000|2021-11-02 00:05:00|32771.7|32731.7|32751.6|32711.6|32780.6|32740.6|32751.6|32711.6|50
1635811800000|2021-11-02 00:10:00|32755.6|32715.6|32751.6|32711.6|32761.6|32721.6|32750.6|32710.6|14
1635812100000|2021-11-02 00:15:00|32756.6|32716.6|32749.6|32709.6|32760.6|32720.6|32729.7|32689.7|32
1635812400000|2021-11-02 00:20:00|32741.6|32701.6|32771.6|32731.6|32771.6|32731.6|32741.6|32701.6|16
1635812700000|2021-11-02 00:25:00|32761.6|32721.6|32781.6|32741.6|32791.6|32751.6|32761.6|32721.6|30
1635813000000|2021-11-02 00:30:00|32777.6|32737.6|32781.6|32741.6|32791.6|32751.6|32777.6|32737.6|10
1635813300000|2021-11-02 00:35:00|32790.6|32750.6|32771.6|32731.6|32790.6|32750.6|32771.6|32731.6|13
1635813600000|2021-11-02 00:40:00|32776.6|32736.6|32781.6|32741.6|32781.6|32741.6|32776.6|32736.6|6
1635813900000|2021-11-02 00:45:00|32785.6|32745.6|32787.6|32747.6|32796.6|32756.6|32781.6|32741.6|6
1635814200000|2021-11-02 00:50:00|32791.6|32751.6|32792.6|32752.6|32796.6|32756.6|32787.6|32747.6|12
1635814500000|2021-11-02 00:55:00|32797.6|32757.6|32806.6|32766.6|32807.6|32767.6|32797.6|32757.6|5
1635814800000|2021-11-02 01:00:00|32802.6|32762.6|32890.6|32850.6|32891.6|32851.6|32802.6|32762.6|64
1635815100000|2021-11-02 01:05:00|32885.6|32845.6|32865.6|32825.6|32900.6|32860.6|32865.6|32825.6|37
1635815400000|2021-11-02 01:10:00|32871.6|32831.6|32901.6|32861.6|32906.6|32866.6|32865.6|32825.6|30
1635815700000|2021-11-02 01:15:00|32900.6|32860.6|32911.6|32871.6|32921.6|32881.6|32891.6|32851.6|15
1635816000000|2021-11-02 01:20:00|32920.6|32880.6|32910.5|32870.5|32925.5|32885.5|32910.5|32870.5|11
1635816300000|2021-11-02 01:25:00|32911.6|32871.6|32920.5|32880.5|32921.6|32881.6|32905.5|32865.5|13
1635816600000|2021-11-02 01:30:00|32921.6|32881.6|32895.5|32855.5|32921.6|32881.6|32891.5|32851.5|22
1635816900000|2021-11-02 01:35:00|32891.5|32851.5|32890.5|32850.5|32895.5|32855.5|32889.5|32849.5|5
1635817200000|2021-11-02 01:40:00|32889.5|32849.5|32901.5|32861.5|32905.5|32865.5|32885.5|32845.5|13
1635817500000|2021-11-02 01:45:00|32911.5|32871.5|32895.5|32855.5|32911.5|32871.5|32885.5|32845.5|26
1635817800000|2021-11-02 01:50:00|32891.5|32851.5|32910.5|32870.5|32915.5|32875.5|32891.5|32851.5|25
1635818100000|2021-11-02 01:55:00|32911.5|32871.5|32915.5|32875.5|32921.5|32881.5|32911.5|32871.5|15
1635818400000|2021-11-02 02:00:00|32920.5|32880.5|32911.5|32871.5|32920.5|32880.5|32911.5|32871.5|1
1635818700000|2021-11-02 02:05:00|32907.5|32867.5|32895.5|32855.5|32907.5|32867.5|32885.5|32845.5|17
1635819000000|2021-11-02 02:10:00|32900.5|32860.5|32895.5|32855.5|32900.5|32860.5|32895.5|32855.5|2
1635819300000|2021-11-02 02:15:00|32891.5|32851.5|32891.5|32851.5|32895.5|32855.5|32886.5|32846.5|5
1635819600000|2021-11-02 02:20:00|32890.5|32850.5|32890.5|32850.5|32891.5|32851.5|32885.5|32845.5|11
1635819900000|2021-11-02 02:25:00|32889.5|32849.5|32895.5|32855.5|32905.5|32865.5|32885.5|32845.5|46
1635820200000|2021-11-02 02:30:00|32896.5|32856.5|32915.5|32875.5|32925.5|32885.5|32896.5|32856.5|20
1635820500000|2021-11-02 02:35:00|32911.5|32871.5|32905.5|32865.5|32920.5|32880.5|32905.5|32865.5|13
1635820800000|2021-11-02 02:40:00|32900.5|32860.5|32901.5|32861.5|32910.5|32870.5|32900.5|32860.5|7
1635821100000|2021-11-02 02:45:00|32905.5|32865.5|32917.5|32877.5|32927.5|32887.5|32900.5|32860.5|193
1635821400000|2021-11-02 02:50:00|32907.5|32867.5|32942.5|32902.5|32942.5|32902.5|32907.5|32867.5|108
1635821700000|2021-11-02 02:55:00|32943.5|32903.5|32943.5|32903.5|32947.5|32907.5|32932.5|32892.5|292
1635822000000|2021-11-02 03:00:00|32937.5|32897.5|32953.5|32913.5|32957.5|32917.5|32937.5|32897.5|121
1635822300000|2021-11-02 03:05:00|32957.5|32917.5|32927.4|32887.4|32957.5|32917.5|32917.4|32877.4|90
1635822600000|2021-11-02 03:10:00|32929.5|32889.5|32917.4|32877.4|32933.5|32893.5|32917.4|32877.4|126
1635822900000|2021-11-02 03:15:00|32907.4|32867.4|32883.4|32843.4|32907.4|32867.4|32882.4|32842.4|27
1635823200000|2021-11-02 03:20:00|32882.4|32842.4|32882.4|32842.4|32883.4|32843.4|32867.4|32827.4|28
1635823500000|2021-11-02 03:25:00|32877.4|32837.4|32872.4|32832.4|32882.4|32842.4|32867.4|32827.4|19
1635823800000|2021-11-02 03:30:00|32871.4|32831.4|32817.4|32777.4|32873.4|32833.4|32817.4|32777.4|68
1635824100000|2021-11-02 03:35:00|32822.4|32782.4|32822.4|32782.4|32823.4|32783.4|32817.4|32777.4|19
1635824400000|2021-11-02 03:40:00|32823.4|32783.4|32817.4|32777.4|32833.4|32793.4|32817.4|32777.4|21
1635824700000|2021-11-02 03:45:00|32823.4|32783.4|32818.4|32778.4|32824.4|32784.4|32813.4|32773.4|30
1635825000000|2021-11-02 03:50:00|32823.4|32783.4|32823.4|32783.4|32824.4|32784.4|32813.4|32773.4|337
1635825300000|2021-11-02 03:55:00|32818.4|32778.4|32813.4|32773.4|32823.4|32783.4|32813.4|32773.4|2
1635825600000|2021-11-02 04:00:00|32817.4|32777.4|32813.4|32773.4|32817.4|32777.4|32813.4|32773.4|3
1635825900000|2021-11-02 04:05:00|32817.4|32777.4|32813.4|32773.4|32817.4|32777.4|32813.4|32773.4|5
1635826200000|2021-11-02 04:10:00|32817.4|32777.4|32813.4|32773.4|32817.4|32777.4|32813.4|32773.4|1
1635826500000|2021-11-02 04:15:00|32817.4|32777.4|32813.4|32773.4|32817.4|32777.4|32813.4|32773.4|7
1635826800000|2021-11-02 04:20:00|32817.4|32777.4|32813.4|32773.4|32817.4|32777.4|32807.4|32767.4|10
1635827100000|2021-11-02 04:25:00|||||||||2
1635827400000|2021-11-02 04:30:00|32817.4|32777.4|32797.3|32757.3|32817.4|32777.4|32797.3|32757.3|42
1635827700000|2021-11-02 04:35:00|32798.4|32758.4|32802.3|32762.3|32807.3|32767.3|32798.4|32758.4|6
1635828000000|2021-11-02 04:40:00|32797.3|32757.3|32803.3|32763.3|32807.3|32767.3|32797.3|32757.3|11
1635828300000|2021-11-02 04:45:00|32807.3|32767.3|32813.3|32773.3|32813.3|32773.3|32803.3|32763.3|2
1635828600000|2021-11-02 04:50:00|32818.3|32778.3|32813.3|32773.3|32818.3|32778.3|32813.3|32773.3|4
1635828900000|2021-11-02 04:55:00|||||||||1
1635829200000|2021-11-02 05:00:00|32817.3|32777.3|32813.3|32773.3|32823.3|32783.3|32803.3|32763.3|12
1635829500000|2021-11-02 05:05:00|32812.3|32772.3|32803.3|32763.3|32812.3|32772.3|32803.3|32763.3|3
1635829800000|2021-11-02 05:10:00|32807.3|32767.3|32803.3|32763.3|32807.3|32767.3|32803.3|32763.3|3
1635830400000|2021-11-02 05:20:00|32812.3|32772.3|32813.3|32773.3|32813.3|32773.3|32808.3|32768.3|4
1635830700000|2021-11-02 05:25:00|32817.3|32777.3|32813.3|32773.3|32817.3|32777.3|32812.3|32772.3|3
1635831000000|2021-11-02 05:30:00|32808.3|32768.3|32793.3|32753.3|32808.3|32768.3|32763.3|32723.3|19
1635831300000|2021-11-02 05:35:00|32794.3|32754.3|32837.3|32797.3|32837.3|32797.3|32793.3|32753.3|16
1635831600000|2021-11-02 05:40:00|32842.3|32802.3|32863.3|32823.3|32868.3|32828.3|32827.3|32787.3|37
1635831900000|2021-11-02 05:45:00|32857.3|32817.3|32853.3|32813.3|32862.3|32822.3|32842.3|32802.3|16
1635832200000|2021-11-02 05:50:00|32857.3|32817.3|32863.3|32823.3|32867.3|32827.3|32847.3|32807.3|10
1635832500000|2021-11-02 05:55:00|32853.3|32813.3|32843.3|32803.3|32862.3|32822.3|32843.3|32803.3|13
1635832800000|2021-11-02 06:00:00|32848.3|32808.3|32853.2|32813.2|32868.2|32828.2|32839.3|32799.3|15
1635833100000|2021-11-02 06:05:00|32857.2|32817.2|32883.2|32843.2|32898.2|32858.2|32853.2|32813.2|16
1635833400000|2021-11-02 06:10:00|32888.2|32848.2|32883.2|32843.2|32893.2|32853.2|32879.2|32839.2|74
1635833700000|2021-11-02 06:15:00|32884.2|32844.2|32883.2|32843.2|32893.2|32853.2|32873.2|32833.2|21
1635834000000|2021-11-02 06:20:00|32878.2|32838.2|32893.2|32853.2|32894.2|32854.2|32877.2|32837.2|9
1635834300000|2021-11-02 06:25:00|32899.2|32859.2|32904.2|32864.2|32904.2|32864.2|32883.2|32843.2|11
1635834600000|2021-11-02 06:30:00|32903.2|32863.2|32933.2|32893.2|32943.2|32903.2|32903.2|32863.2|40
1635834900000|2021-11-02 06:35:00|32934.2|32894.2|32923.2|32883.2|32939.2|32899.2|32923.2|32883.2|8
1635835200000|2021-11-02 06:40:00|32922.2|32882.2|32903.2|32863.2|32923.2|32883.2|32893.2|32853.2|17
1635835500000|2021-11-02 06:45:00|32904.2|32864.2|32903.2|32863.2|32914.2|32874.2|32903.2|32863.2|8
1635835800000|2021-11-02 06:50:00|32899.2|32859.2|32913.2|32873.2|32913.2|32873.2|32893.2|32853.2|27
1635836100000|2021-11-02 06:55:00|32921.2|32881.2|32943.2|32903.2|32944.2|32904.2|32921.2|32881.2|17
1635836400000|2021-11-02 07:00:00|32944.2|32904.2|32913.2|32873.2|32944.2|32904.2|32913.2|32873.2|33
1635836700000|2021-11-02 07:05:00|32912.2|32872.2|32913.2|32873.2|32924.2|32884.2|32903.2|32863.2|18
1635837000000|2021-11-02 07:10:00|32914.2|32874.2|32904.2|32864.2|32924.2|32884.2|32903.2|32863.2|16
1635837300000|2021-11-02 07:15:00|32913.2|32873.2|32919.2|32879.2|32933.2|32893.2|32913.2|32873.2|15
1635837600000|2021-11-02 07:20:00|32913.2|32873.2|32913.1|32873.1|32913.2|32873.2|32899.2|32859.2|21
1635837900000|2021-11-02 07:25:00|32909.2|32869.2|32913.1|32873.1|32914.1|32874.1|32893.1|32853.1|18
1635838200000|2021-11-02 07:30:00|32914.1|32874.1|32923.1|32883.1|32924.1|32884.1|32913.1|32873.1|9
1635838500000|2021-11-02 07:35:00|32924.1|32884.1|32933.1|32893.1|32933.1|32893.1|32923.1|32883.1|11
1635838800000|2021-11-02 07:40:00|32925.1|32885.1|32923.1|32883.1|32939.1|32899.1|32919.1|32879.1|28
1635839100000|2021-11-02 07:45:00|32913.1|32873.1|32929.1|32889.1|32929.1|32889.1|32913.1|32873.1|10
1635839400000|2021-11-02 07:50:00|32924.1|32884.1|32925.1|32885.1|32929.1|32889.1|32923.1|32883.1|7
1635839700000|2021-11-02 07:55:00|32929.1|32889.1|32943.1|32903.1|32943.1|32903.1|32929.1|32889.1|8
1635840000000|2021-11-02 08:00:00|32952.1|32912.1|32889.1|32849.1|32957.1|32917.1|32888.1|32848.1|46
1635840300000|2021-11-02 08:05:00|32893.1|32853.1|32892.1|32852.1|32893.1|32853.1|32861.1|32821.1|37
1635840600000|2021-11-02 08:10:00|32887.1|32847.1|32834.1|32794.1|32897.1|32857.1|32811.1|32771.1|41
1635840900000|2021-11-02 08:15:00|32833.1|32793.1|32858.1|32818.1|32858.1|32818.1|32815.1|32775.1|46
1635841200000|2021-11-02 08:20:00|32854.1|32814.1|32849.1|32809.1|32873.1|32833.1|32849.1|32809.1|32
1635841500000|2021-11-02 08:25:00|32853.1|32813.1|32884.1|32844.1|32888.1|32848.1|32849.1|32809.1|15
1635841800000|2021-11-02 08:30:00|32883.1|32843.1|32903.1|32863.1|32913.1|32873.1|32879.1|32839.1|37
1635842100000|2021-11-02 08:35:00|32904.1|32864.1|32914.1|32874.1|32924.1|32884.1|32899.1|32859.1|26
1635842400000|2021-11-02 08:40:00|32918.1|32878.1|32934.1|32894.1|32944.1|32904.1|32918.1|32878.1|31
1635842700000|2021-11-02 08:45:00|32943.1|32903.1|32943|32903|32953|32913|32923|32883|39
1635843000000|2021-11-02 08:50:00|32944|32904|32973|32933|32974|32934|32944|32904|35
1635843300000|2021-11-02 08:55:00|32969|32929|32965|32925|32975|32935|32963|32923|57
1635843600000|2021-11-02 09:00:00|32970|32930|32930|32890|32970|32930|32924|32884|25
1635843900000|2021-11-02 09:05:00|32929|32889|32944|32904|32955|32915|32929|32889|45
1635844200000|2021-11-02 09:10:00|32945|32905|32975|32935|32985|32945|32945|32905|35
1635844500000|2021-11-02 09:15:00|32980|32940|33005|32965|33010|32970|32975|32935|20
1635844800000|2021-11-02 09:20:00|33006|32966|33014|32974|33025|32985|33000|32960|43
1635845100000|2021-11-02 09:25:00|33007|32967|32985|32945|33024|32984|32979|32939|34
1635845400000|2021-11-02 09:30:00|32995|32955|32984|32944|32999|32959|32975|32935|28
1635845700000|2021-11-02 09:35:00|32985|32945|32984|32944|32994|32954|32984|32944|10
1635846000000|2021-11-02 09:40:00|32979|32939|32985|32945|32985|32945|32975|32935|13
1635846300000|2021-11-02 09:45:00|32984|32944|33005|32965|33015|32975|32984|32944|36
1635846600000|2021-11-02 09:50:00|33004|32964|32979|32939|33004|32964|32975|32935|19
1635846900000|2021-11-02 09:55:00|32984|32944|33005|32965|33005|32965|32975|32935|32
1635847200000|2021-11-02 10:00:00|32995|32955|32979|32939|32995|32955|32974|32934|44
1635847500000|2021-11-02 10:05:00|32984|32944|32978.9|32938.9|32995|32955|32974.9|32934.9|36
1635847800000|2021-11-02 10:10:00|32983.9|32943.9|32958.9|32918.9|32988.9|32948.9|32958.9|32918.9|23
1635848100000|2021-11-02 10:15:00|32963.9|32923.9|32964.9|32924.9|32964.9|32924.9|32948.9|32908.9|13
1635848400000|2021-11-02 10:20:00|32958.9|32918.9|32954.9|32914.9|32959.9|32919.9|32944.9|32904.9|50
1635848700000|2021-11-02 10:25:00|32970.9|32930.9|32974.9|32934.9|32984.9|32944.9|32970.9|32930.9|38
1635849000000|2021-11-02 10:30:00|32980.9|32940.9|33004.9|32964.9|33014.9|32974.9|32974.9|32934.9|22
1635849300000|2021-11-02 10:35:00|33003.9|32963.9|33000.9|32960.9|33024.9|32984.9|33000.9|32960.9|13
1635849600000|2021-11-02 10:40:00|33004.9|32964.9|33029.9|32989.9|33030.9|32990.9|33004.9|32964.9|19
1635849900000|2021-11-02 10:45:00|33024.9|32984.9|33033.9|32993.9|33038.9|32998.9|33024.9|32984.9|16
1635850200000|2021-11-02 10:50:00|33034.9|32994.9|33024.9|32984.9|33034.9|32994.9|33014.9|32974.9|20
1635850500000|2021-11-02 10:55:00|33014.9|32974.9|33028.9|32988.9|33028.9|32988.9|33013.9|32973.9|5
1635850800000|2021-11-02 11:00:00|33024.9|32984.9|33024.9|32984.9|33034.9|32994.9|33023.9|32983.9|14
1635851100000|2021-11-02 11:05:00|33033.9|32993.9|33023.9|32983.9|33033.9|32993.9|33014.9|32974.9|25
1635851400000|2021-11-02 11:10:00|33019.9|32979.9|33024.9|32984.9|33028.9|32988.9|33018.9|32978.9|11
1635851700000|2021-11-02 11:15:00|33018.9|32978.9|33022.9|32982.9|33024.9|32984.9|33009.9|32969.9|162
1635852000000|2021-11-02 11:20:00|33023.9|32983.9|33017.9|32977.9|33032.9|32992.9|33008.9|32968.9|10
1635852300000|2021-11-02 11:25:00|33016.9|32976.9|33023.8|32983.8|33031.9|32991.9|33002.9|32962.9|17
1635852600000|2021-11-02 11:30:00|33022.9|32982.9|33022.8|32982.8|33028.8|32988.8|33013.8|32973.8|7
1635852900000|2021-11-02 11:35:00|33017.8|32977.8|33022.8|32982.8|33027.8|32987.8|33013.8|32973.8|5
1635853200000|2021-11-02 11:40:00|33032.8|32992.8|33022.8|32982.8|33042.8|33002.8|33022.8|32982.8|62
1635853500000|2021-11-02 11:45:00|33028.8|32988.8|33042.8|33002.8|33046.8|33006.8|33028.8|32988.8|33
1635853800000|2021-11-02 11:50:00|33046.8|33006.8|33052.8|33012.8|33052.8|33012.8|33032.8|32992.8|22
1635854100000|2021-11-02 11:55:00|33057.8|33017.8|33052.8|33012.8|33078.8|33038.8|33052.8|33012.8|77
1635854400000|2021-11-02 12:00:00|33053.8|33013.8|33052.8|33012.8|33072.8|33032.8|33052.8|33012.8|38
1635854700000|2021-11-02 12:05:00|33053.8|33013.8|33062.8|33022.8|33082.8|33042.8|33053.8|33013.8|134
1635855000000|2021-11-02 12:10:00|33052.8|33012.8|33053.8|33013.8|33072.8|33032.8|33042.8|33002.8|44
1635855300000|2021-11-02 12:15:00|33057.8|33017.8|33047.8|33007.8|33057.8|33017.8|33042.8|33002.8|10
1635855600000|2021-11-02 12:20:00|33046.8|33006.8|33026.8|32986.8|33046.8|33006.8|33026.8|32986.8|25
1635855900000|2021-11-02 12:25:00|33031.8|32991.8|33026.8|32986.8|33031.8|32991.8|33017.8|32977.8|24
1635856200000|2021-11-02 12:30:00|33018.8|32978.8|33016.8|32976.8|33031.8|32991.8|33011.8|32971.8|78
1635856500000|2021-11-02 12:35:00|33006.8|32966.8|32999.8|32959.8|33020.8|32980.8|32994.8|32954.8|73
1635856800000|2021-11-02 12:40:00|33004.8|32964.8|32995.8|32955.8|33014.8|32974.8|32986.8|32946.8|78
1635859800000|2021-11-02 13:30:00|32995.7|32955.7|33062.7|33022.7|33072.7|33032.7|32960.7|32920.7|1069
1635860100000|2021-11-02 13:35:00|33067.7|33027.7|33164.7|33124.7|33179.7|33139.7|33056.7|33016.7|877
1635860400000|2021-11-02 13:40:00|33166.7|33126.7|33199.7|33159.7|33234.7|33194.7|33154.7|33114.7|625
1635860700000|2021-11-02 13:45:00|33200.7|33160.7|33122.7|33082.7|33205.7|33165.7|33122.7|33082.7|525
1635861000000|2021-11-02 13:50:00|33118.7|33078.7|33168.7|33128.7|33188.7|33148.7|33118.7|33078.7|306
1635861300000|2021-11-02 13:55:00|33162.7|33122.7|33194.7|33154.7|33224.7|33184.7|33150.7|33110.7|418
1635861600000|2021-11-02 14:00:00|33198.7|33158.7|33159.6|33119.6|33214.7|33174.7|33158.7|33118.7|636
1635861900000|2021-11-02 14:05:00|33160.6|33120.6|33139.6|33099.6|33190.6|33150.6|33120.6|33080.6|550
1635862200000|2021-11-02 14:10:00|33140.6|33100.6|33162.6|33122.6|33200.6|33160.6|33134.6|33094.6|503
1635862500000|2021-11-02 14:15:00|33171.6|33131.6|33140.6|33100.6|33182.6|33142.6|33130.6|33090.6|636
1635862800000|2021-11-02 14:20:00|33135.6|33095.6|33134.6|33094.6|33144.6|33104.6|33094.6|33054.6|515
1635863100000|2021-11-02 14:25:00|33135.6|33095.6|33145.6|33105.6|33180.6|33140.6|33105.6|33065.6|343
1635863400000|2021-11-02 14:30:00|33140.6|33100.6|33212.6|33172.6|33222.6|33182.6|33130.6|33090.6|556
1635863700000|2021-11-02 14:35:00|33222.6|33182.6|33196.6|33156.6|33252.6|33212.6|33182.6|33142.6|904
1635864000000|2021-11-02 14:40:00|33202.6|33162.6|33096.6|33056.6|33232.6|33192.6|33092.6|33052.6|609
1635864300000|2021-11-02 14:45:00|33092.6|33052.6|33117.6|33077.6|33122.6|33082.6|33052.6|33012.6|567
1635864600000|2021-11-02 14:50:00|33113.6|33073.6|33046.6|33006.6|33118.6|33078.6|33042.6|33002.6|319
1635864900000|2021-11-02 14:55:00|33047.6|33007.6|33006.6|32966.6|33052.6|33012.6|32996.6|32956.6|300
1635865200000|2021-11-02 15:00:00|33010.6|32970.6|33076.6|33036.6|33076.6|33036.6|33006.6|32966.6|187
1635865500000|2021-11-02 15:05:00|33072.5|33032.5|33104.5|33064.5|33122.5|33082.5|33072.5|33032.5|289
1635865800000|2021-11-02 15:10:00|33103.5|33063.5|33068.5|33028.5|33103.5|33063.5|33032.5|32992.5|188
1635866100000|2021-11-02 15:15:00|33064.5|33024.5|33143.5|33103.5|33154.5|33114.5|33048.5|33008.5|356
1635866400000|2021-11-02 15:20:00|33144.5|33104.5|33172.5|33132.5|33204.5|33164.5|33144.5|33104.5|430
1635866700000|2021-11-02 15:25:00|33168.5|33128.5|33198.5|33158.5|33238.5|33198.5|33154.5|33114.5|356
1635867000000|2021-11-02 15:30:00|33208.5|33168.5|33192.5|33152.5|33228.5|33188.5|33192.5|33152.5|582
1635867300000|2021-11-02 15:35:00|33186.5|33146.5|33212.5|33172.5|33212.5|33172.5|33152.5|33112.5|184
1635867600000|2021-11-02 15:40:00|33206.5|33166.5|33212.5|33172.5|33252.5|33212.5|33206.5|33166.5|220
1635867900000|2021-11-02 15:45:00|33216.5|33176.5|33166.5|33126.5|33226.5|33186.5|33156.5|33116.5|174
1635868200000|2021-11-02 15:50:00|33162.5|33122.5|33131.5|33091.5|33176.5|33136.5|33131.5|33091.5|146
1635868500000|2021-11-02 15:55:00|33130.5|33090.5|33122.5|33082.5|33142.5|33102.5|33080.5|33040.5|322
1635868800000|2021-11-02 16:00:00|33116.5|33076.5|33136.5|33096.5|33140.5|33100.5|33092.5|33052.5|241
1635869100000|2021-11-02 16:05:00|33141.5|33101.5|33162.5|33122.5|33162.5|33122.5|33126.5|33086.5|213
1635869400000|2021-11-02 16:10:00|33152.5|33112.5|33172.4|33132.4|33172.5|33132.5|33152.5|33112.5|116
1635869700000|2021-11-02 16:15:00|33182.4|33142.4|33192.4|33152.4|33212.4|33172.4|33172.4|33132.4|167
1635870000000|2021-11-02 16:20:00|33191.5|33151.5|33202.4|33162.4|33212.4|33172.4|33182.4|33142.4|166
1635870300000|2021-11-02 16:25:00|33192.4|33152.4|33152.4|33112.4|33202.4|33162.4|33152.4|33112.4|316
1635870600000|2021-11-02 16:30:00|33162.4|33122.4|33147.4|33107.4|33182.4|33142.4|33142.4|33102.4|79
1635870900000|2021-11-02 16:35:00|33146.4|33106.4|33169.4|33129.4|33173.4|33133.4|33146.4|33106.4|180
1635871200000|2021-11-02 16:40:00|33168.4|33128.4|33229.4|33189.4|33244.4|33204.4|33164.4|33124.4|938
1635871500000|2021-11-02 16:45:00|33230.4|33190.4|33394.4|33354.4|33416.4|33376.4|33229.4|33189.4|1243
1635871800000|2021-11-02 16:50:00|33395.4|33355.4|33399.4|33359.4|33450.4|33410.4|33394.4|33354.4|702
1635872100000|2021-11-02 16:55:00|33404.4|33364.4|33354.4|33314.4|33409.4|33369.4|33344.4|33304.4|292
1635872400000|2021-11-02 17:00:00|33358.4|33318.4|33466.3|33426.3|33476.3|33436.3|33358.4|33318.4|301
1635872700000|2021-11-02 17:05:00|33470.3|33430.3|33526.3|33486.3|33537.3|33497.3|33455.3|33415.3|851
1635873000000|2021-11-02 17:10:00|33522.3|33482.3|33542.3|33502.3|33552.3|33512.3|33516.3|33476.3|563
1635873300000|2021-11-02 17:15:00|33538.3|33498.3|33482.3|33442.3|33552.3|33512.3|33478.3|33438.3|375
1635873600000|2021-11-02 17:20:00|33496.3|33456.3|33498.3|33458.3|33512.3|33472.3|33476.3|33436.3|250
1635873900000|2021-11-02 17:25:00|33496.3|33456.3|33472.3|33432.3|33508.3|33468.3|33468.3|33428.3|172
1635874200000|2021-11-02 17:30:00|33473.3|33433.3|33432.3|33392.3|33478.3|33438.3|33428.3|33388.3|215
1635874500000|2021-11-02 17:35:00|33428.3|33388.3|33492.3|33452.3|33498.3|33458.3|33428.3|33388.3|244
1635874800000|2021-11-02 17:40:00|33491.3|33451.3|33448.2|33408.2|33491.3|33451.3|33438.2|33398.2|310
1635875100000|2021-11-02 17:45:00|33452.3|33412.3|33458.2|33418.2|33468.2|33428.2|33428.2|33388.2|208
1635875400000|2021-11-02 17:50:00|33468.2|33428.2|33448.2|33408.2|33478.2|33438.2|33448.2|33408.2|267
1635875700000|2021-11-02 17:55:00|33439.2|33399.2|33464.2|33424.2|33494.2|33454.2|33439.2|33399.2|250
1635876000000|2021-11-02 18:00:00|33469.2|33429.2|33487.2|33447.2|33492.2|33452.2|33469.2|33429.2|718
1635876300000|2021-11-02 18:05:00|33492.2|33452.2|33512.1|33472.1|33540.2|33500.2|33462.2|33422.2|508
1635876600000|2021-11-02 18:10:00|33516.2|33476.2|33502.1|33462.1|33542.1|33502.1|33462.1|33422.1|1880
1635876900000|2021-11-02 18:15:00|33496.2|33456.2|33476.1|33436.1|33502.1|33462.1|33462.1|33422.1|579
1635897600000|2021-11-03 00:00:00|33485.6|33445.6|33502.7|33462.7|33558.6|33518.6|33449.6|33409.6|428
1635897900000|2021-11-03 00:05:00|33498.6|33458.6|33494.6|33454.6|33503.6|33463.6|33489.6|33449.6|17
1635898200000|2021-11-03 00:10:00|33493.6|33453.6|33503.6|33463.6|33507.6|33467.6|33493.6|33453.6|10
1635898500000|2021-11-03 00:15:00|33504.6|33464.6|33499.6|33459.6|33513.6|33473.6|33495.6|33455.6|320
1635898800000|2021-11-03 00:20:00|33505.6|33465.6|33479.6|33439.6|33505.6|33465.6|33479.6|33439.6|66
1635899100000|2021-11-03 00:25:00|33474.6|33434.6|33436.5|33396.5|33475.6|33435.6|33431.5|33391.5|34
1635899400000|2021-11-03 00:30:00|33449.6|33409.6|33445.5|33405.5|33459.6|33419.6|33440.5|33400.5|6
1635899700000|2021-11-03 00:35:00|33446.5|33406.5|33465.5|33425.5|33465.5|33425.5|33440.5|33400.5|22
1635900000000|2021-11-03 00:40:00|33464.6|33424.6|33484.5|33444.5|33485.5|33445.5|33459.6|33419.6|19
1635900300000|2021-11-03 00:45:00|33489.5|33449.5|33514.5|33474.5|33519.5|33479.5|33489.5|33449.5|30
1635900600000|2021-11-03 00:50:00|33505.5|33465.5|33504.5|33464.5|33509.5|33469.5|33499.5|33459.5|62
1635900900000|2021-11-03 00:55:00|33499.5|33459.5|33489.5|33449.5|33499.5|33459.5|33479.5|33439.5|10
1635901200000|2021-11-03 01:00:00|33484.5|33444.5|33469.5|33429.5|33489.5|33449.5|33444.5|33404.5|39
1635901500000|2021-11-03 01:05:00|33474.5|33434.5|33436.5|33396.5|33479.5|33439.5|33425.5|33385.5|30
1635901800000|2021-11-03 01:10:00|33435.5|33395.5|33425.5|33385.5|33445.5|33405.5|33425.5|33385.5|14
1635902100000|2021-11-03 01:15:00|33426.4|33386.4|33425.5|33385.5|33431.4|33391.4|33421.4|33381.4|23
1635902400000|2021-11-03 01:20:00|33426.4|33386.4|33455.5|33415.5|33465.5|33425.5|33424.5|33384.5|44
1635902700000|2021-11-03 01:25:00|33456.4|33416.4|33435.5|33395.5|33456.4|33416.4|33430.5|33390.5|20
1635903000000|2021-11-03 01:30:00|33436.4|33396.4|33436.4|33396.4|33445.4|33405.4|33435.4|33395.4|14
1635903300000|2021-11-03 01:35:00|33435.4|33395.4|33436.4|33396.4|33441.4|33401.4|33435.4|33395.4|11
1635903600000|2021-11-03 01:40:00|33435.4|33395.4|33425.4|33385.4|33439.5|33399.5|33425.4|33385.4|15
1635903900000|2021-11-03 01:45:00|33424.5|33384.5|33405.4|33365.4|33431.4|33391.4|33405.4|33365.4|23
1635904200000|2021-11-03 01:50:00|33406.4|33366.4|33405.4|33365.4|33411.4|33371.4|33400.4|33360.4|15
1635904500000|2021-11-03 01:55:00|33401.4|33361.4|33405.4|33365.4|33411.4|33371.4|33395.4|33355.4|219
1635904800000|2021-11-03 02:00:00|33400.4|33360.4|33415.4|33375.4|33415.4|33375.4|33395.4|33355.4|22
1635905100000|2021-11-03 02:05:00|33416.4|33376.4|33404.4|33364.4|33416.4|33376.4|33404.4|33364.4|7
1635905400000|2021-11-03 02:10:00|33406.4|33366.4|33410.4|33370.4|33415.4|33375.4|33405.4|33365.4|7
1635905700000|2021-11-03 02:15:00|33409.4|33369.4|33400.4|33360.4|33409.4|33369.4|33400.4|33360.4|6
1635906000000|2021-11-03 02:20:00|33405.4|33365.4|33404.4|33364.4|33405.4|33365.4|33399.4|33359.4|10
1635906300000|2021-11-03 02:25:00|33405.4|33365.4|33395.4|33355.4|33405.4|33365.4|33395.4|33355.4|6
1635906600000|2021-11-03 02:30:00|33396.3|33356.3|33396.3|33356.3|33411.3|33371.3|33395.3|33355.3|18
1635906900000|2021-11-03 02:35:00|33395.3|33355.3|33406.3|33366.3|33411.3|33371.3|33391.3|33351.3|17
1635907200000|2021-11-03 02:40:00|33405.3|33365.3|33405.3|33365.3|33406.3|33366.3|33400.3|33360.3|12
1635907500000|2021-11-03 02:45:00|33401.3|33361.3|33385.3|33345.3|33401.3|33361.3|33385.3|33345.3|11
1635907800000|2021-11-03 02:50:00|33386.3|33346.3|33395.3|33355.3|33395.3|33355.3|33386.3|33346.3|11
1635908100000|2021-11-03 02:55:00|33396.3|33356.3|33395.3|33355.3|33405.3|33365.3|33395.3|33355.3|11
1635908400000|2021-11-03 03:00:00|33404.3|33364.3|33405.3|33365.3|33425.3|33385.3|33401.3|33361.3|51
1635908700000|2021-11-03 03:05:00|33406.3|33366.3|33401.3|33361.3|33410.3|33370.3|33392.2|33352.2|11
1635909000000|2021-11-03 03:10:00|33397.2|33357.2|33425.3|33385.3|33426.3|33386.3|33396.3|33356.3|85
1635909300000|2021-11-03 03:15:00|33421.3|33381.3|33419.3|33379.3|33425.3|33385.3|33419.3|33379.3|8
1635909600000|2021-11-03 03:20:00|33420.3|33380.3|33425.3|33385.3|33429.3|33389.3|33420.3|33380.3|16
1635909900000|2021-11-03 03:25:00|33430.3|33390.3|33434.3|33394.3|33434.3|33394.3|33424.3|33384.3|21
1635910200000|2021-11-03 03:30:00|33435.3|33395.3|33415.3|33375.3|33435.3|33395.3|33415.3|33375.3|13
1635910500000|2021-11-03 03:35:00|33415.2|33375.2|33405.2|33365.2|33415.2|33375.2|33405.2|33365.2|7
1635910800000|2021-11-03 03:40:00|33409.3|33369.3|33414.3|33374.3|33414.3|33374.3|33400.2|33360.2|12
1635911100000|2021-11-03 03:45:00|33415.2|33375.2|33425.2|33385.2|33425.2|33385.2|33414.3|33374.3|3
1635911400000|2021-11-03 03:50:00|33424.3|33384.3|33425.2|33385.2|33425.2|33385.2|33424.3|33384.3|0
1635911700000|2021-11-03 03:55:00|33424.2|33384.2|33415.2|33375.2|33424.2|33384.2|33415.2|33375.2|1
1635912000000|2021-11-03 04:00:00|33414.2|33374.2|33415.2|33375.2|33415.2|33375.2|33405.2|33365.2|0
1635912300000|2021-11-03 04:05:00|33419.2|33379.2|33425.2|33385.2|33429.2|33389.2|33415.2|33375.2|7
1635912600000|2021-11-03 04:10:00|33424.2|33384.2|33425.2|33385.2|33425.2|33385.2|33419.2|33379.2|1
1635912900000|2021-11-03 04:15:00|33424.2|33384.2|33425.2|33385.2|33425.2|33385.2|33424.2|33384.2|0
1635913500000|2021-11-03 04:25:00|33424.2|33384.2|33425.2|33385.2|33425.2|33385.2|33424.2|33384.2|0
1635913800000|2021-11-03 04:30:00|33421.1|33381.1|33425.2|33385.2|33425.2|33385.2|33421.1|33381.1|0
1635914100000|2021-11-03 04:35:00|33425.1|33385.1|33425.1|33385.1|33426.1|33386.1|33425.1|33385.1|2
1635914400000|2021-11-03 04:40:00|33426.1|33386.1|33430.1|33390.1|33430.1|33390.1|33426.1|33386.1|1
1635914700000|2021-11-03 04:45:00|33425.1|33385.1|33425.1|33385.1|33426.1|33386.1|33425.1|33385.1|2
1635915000000|2021-11-03 04:50:00|33426.1|33386.1|33426.1|33386.1|33430.1|33390.1|33426.1|33386.1|31
1635915300000|2021-11-03 04:55:00|33431.1|33391.1|33431.1|33391.1|33431.1|33391.1|33431.1|33391.1|0
1635915600000|2021-11-03 05:00:00|33439.1|33399.1|33430.1|33390.1|33439.1|33399.1|33430.1|33390.1|14
1635915900000|2021-11-03 05:05:00|33434.1|33394.1|33429.1|33389.1|33434.1|33394.1|33425.1|33385.1|8
1635916200000|2021-11-03 05:10:00|33428.2|33388.2|33434.1|33394.1|33434.1|33394.1|33427.2|33387.2|6
1635916500000|2021-11-03 05:15:00|33438.2|33398.2|33434.1|33394.1|33438.2|33398.2|33434.1|33394.1|0
1635916800000|2021-11-03 05:20:00|33438.1|33398.1|33434.1|33394.1|33439.1|33399.1|33434.1|33394.1|0
1635917100000|2021-11-03 05:25:00|33433.1|33393.1|33439.1|33399.1|33439.1|33399.1|33429.1|33389.1|1
1635917400000|2021-11-03 05:30:00|33435.1|33395.1|33445.1|33405.1|33459.1|33419.1|33434.1|33394.1|8
1635917700000|2021-11-03 05:35:00|33439.1|33399.1|33459.1|33419.1|33459.1|33419.1|33439.1|33399.1|14
1635918000000|2021-11-03 05:40:00|33454.1|33414.1|33484.1|33444.1|33484.1|33444.1|33454.1|33414.1|21
1635918300000|2021-11-03 05:45:00|33480|33440|33475|33435|33489.1|33449.1|33472|33432|16
1635918600000|2021-11-03 05:50:00|33474.1|33434.1|33464.1|33424.1|33474.1|33434.1|33463.1|33423.1|7
1635918900000|2021-11-03 05:55:00|33463.1|33423.1|33465|33425|33475|33435|33459.1|33419.1|19
1635919200000|2021-11-03 06:00:00|33469.1|33429.1|33436|33396|33475|33435|33435|33395|39
1635919500000|2021-11-03 06:05:00|33435|33395|33435|33395|33440|33400|33431|33391|20
1635919800000|2021-11-03 06:10:00|33439|33399|33450|33410|33450|33410|33435|33395|11
1635920100000|2021-11-03 06:15:00|33451|33411|33465|33425|33465|33425|33436|33396|25
1635920400000|2021-11-03 06:20:00|33465.9|33425.9|33480.9|33440.9|33485|33445|33465.9|33425.9|38
1635920700000|2021-11-03 06:25:00|33485|33445|33499|33459|33499|33459|33480|33440|24
1635921000000|2021-11-03 06:30:00|33494|33454|33493|33453|33499|33459|33483|33443|127
1635921300000|2021-11-03 06:35:00|33494|33454|33483|33443|33499|33459|33483|33443|11
1635921600000|2021-11-03 06:40:00|33484|33444|33489|33449|33489|33449|33483|33443|4
1635921900000|2021-11-03 06:45:00|33488|33448|33483|33443|33499|33459|33483|33443|32
1635922200000|2021-11-03 06:50:00|33487|33447|33483|33443|33497|33457|33483|33443|5
1635922500000|2021-11-03 06:55:00|33493|33453|33493|33453|33499|33459|33492|33452|7
1635922800000|2021-11-03 07:00:00|33492|33452|33483|33443|33493|33453|33483|33443|4
1635923100000|2021-11-03 07:05:00|33482|33442|33482|33442|33483|33443|33481.1|33441.1|14
1635923400000|2021-11-03 07:10:00|33478|33438|33433|33393|33478|33438|33428.9|33388.9|24
1635923700000|2021-11-03 07:15:00|33423.9|33383.9|33423|33383|33432|33392|33423|33383|92
1635924000000|2021-11-03 07:20:00|33418.9|33378.9|33443|33403|33443.9|33403.9|33418.9|33378.9|31
1635924300000|2021-11-03 07:25:00|33433.9|33393.9|33422.9|33382.9|33443|33403|33422.9|33382.9|10
1635924600000|2021-11-03 07:30:00|33418.9|33378.9|33442.9|33402.9|33442.9|33402.9|33418.9|33378.9|12
1635924900000|2021-11-03 07:35:00|33442|33402|33432.9|33392.9|33442.9|33402.9|33432.9|33392.9|5
1635925200000|2021-11-03 07:40:00|33422.9|33382.9|33428.9|33388.9|33429.9|33389.9|33417.9|33377.9|10
1635925500000|2021-11-03 07:45:00|33429.8|33389.8|33463.9|33423.9|33463.9|33423.9|33428.9|33388.9|9
1635925800000|2021-11-03 07:50:00|33462.9|33422.9|33463.9|33423.9|33464.8|33424.8|33440.8|33400.8|22
1635926100000|2021-11-03 07:55:00|33459.8|33419.8|33444.8|33404.8|33459.8|33419.8|33440.8|33400.8|49
1635926400000|2021-11-03 08:00:00|33442.9|33402.9|33433.9|33393.9|33443.9|33403.9|33414.8|33374.8|26
1635926700000|2021-11-03 08:05:00|33434.8|33394.8|33454.8|33414.8|33463.8|33423.8|33434.8|33394.8|78
1635927000000|2021-11-03 08:10:00|33464.8|33424.8|33458.8|33418.8|33464.8|33424.8|33454.8|33414.8|10
1635927300000|2021-11-03 08:15:00|33454.8|33414.8|33463.8|33423.8|33463.8|33423.8|33452.9|33412.9|4
1635927600000|2021-11-03 08:20:00|33464.8|33424.8|33469.8|33429.8|33473.8|33433.8|33455.7|33415.7|9
1635927900000|2021-11-03 08:25:00|33464.8|33424.8|33464.8|33424.8|33469.8|33429.8|33464.8|33424.8|8
1635928200000|2021-11-03 08:30:00|33468.8|33428.8|33449.8|33409.8|33469.8|33429.8|33434.8|33394.8|16
1635928500000|2021-11-03 08:35:00|33445.7|33405.7|33450.7|33410.7|33454.8|33414.8|33440.7|33400.7|16
1635928800000|2021-11-03 08:40:00|33454.8|33414.8|33448.8|33408.8|33459.8|33419.8|33440.7|33400.7|30
1635929100000|2021-11-03 08:45:00|33449.8|33409.8|33444.7|33404.7|33454.8|33414.8|33440.7|33400.7|19
1635929400000|2021-11-03 08:50:00|33449.7|33409.7|33454.7|33414.7|33454.7|33414.7|33444.7|33404.7|10
1635929700000|2021-11-03 08:55:00|33464.7|33424.7|33468.8|33428.8|33473.8|33433.8|33454.7|33414.7|33
1635930000000|2021-11-03 09:00:00|33469.7|33429.7|33474.7|33434.7|33478.8|33438.8|33464.7|33424.7|14
1635930300000|2021-11-03 09:05:00|33478.8|33438.8|33514.7|33474.7|33514.7|33474.7|33474.7|33434.7|41
1635930600000|2021-11-03 09:10:00|33518.8|33478.8|33528.7|33488.7|33528.7|33488.7|33518.7|33478.7|14
1635930900000|2021-11-03 09:15:00|33533.7|33493.7|33534.7|33494.7|33538.7|33498.7|33528.7|33488.7|56
1635931200000|2021-11-03 09:20:00|33535.7|33495.7|33568.7|33528.7|33568.7|33528.7|33534.7|33494.7|110
1635931500000|2021-11-03 09:25:00|33560.6|33520.6|33564.7|33524.7|33574.7|33534.7|33555.6|33515.6|134
1635931800000|2021-11-03 09:30:00|33559.7|33519.7|33544.7|33504.7|33564.7|33524.7|33535.6|33495.6|128
1635932100000|2021-11-03 09:35:00|33543.7|33503.7|33558.7|33518.7|33559.7|33519.7|33528.7|33488.7|95
1635932400000|2021-11-03 09:40:00|33563.7|33523.7|33538.7|33498.7|33573.7|33533.7|33538.7|33498.7|61
1635932700000|2021-11-03 09:45:00|33543.7|33503.7|33514.6|33474.6|33543.7|33503.7|33514.6|33474.6|14
1635933000000|2021-11-03 09:50:00|33518.7|33478.7|33513.7|33473.7|33518.7|33478.7|33508.7|33468.7|36
1635933300000|2021-11-03 09:55:00|33504.6|33464.6|33503.7|33463.7|33508.7|33468.7|33503.7|33463.7|11
1635933600000|2021-11-03 10:00:00|33502.7|33462.7|33503.7|33463.7|33508.7|33468.7|33498.7|33458.7|9
1635933900000|2021-11-03 10:05:00|33502.7|33462.7|33488.7|33448.7|33502.7|33462.7|33478.7|33438.7|31
1635934200000|2021-11-03 10:10:00|33484.6|33444.6|33474.6|33434.6|33488.7|33448.7|33474.6|33434.6|18
1635934500000|2021-11-03 10:15:00|33478.6|33438.6|33474.6|33434.6|33478.6|33438.6|33470.6|33430.6|11
1635934800000|2021-11-03 10:20:00|33473.6|33433.6|33464.6|33424.6|33474.6|33434.6|33460.6|33420.6|17
1635935100000|2021-11-03 10:25:00|33468.6|33428.6|33468.6|33428.6|33478.6|33438.6|33464.6|33424.6|17
1635935400000|2021-11-03 10:30:00|33473.6|33433.6|33458.6|33418.6|33473.6|33433.6|33450.5|33410.5|8
1635935700000|2021-11-03 10:35:00|33454.6|33414.6|33453.6|33413.6|33458.6|33418.6|33444.6|33404.6|23
1635936000000|2021-11-03 10:40:00|33452.7|33412.7|33444.6|33404.6|33453.6|33413.6|33440.5|33400.5|34
1635936300000|2021-11-03 10:45:00|33448.6|33408.6|33444.6|33404.6|33458.6|33418.6|33444.6|33404.6|10
1635936600000|2021-11-03 10:50:00|33444.5|33404.5|33444.5|33404.5|33444.5|33404.5|33440.5|33400.5|4
1635936900000|2021-11-03 10:55:00|33440.5|33400.5|33448.6|33408.6|33448.6|33408.6|33440.5|33400.5|29
1635937200000|2021-11-03 11:00:00|33444.5|33404.5|33420.5|33380.5|33468.6|33428.6|33420.5|33380.5|76
1635937500000|2021-11-03 11:05:00|33414.5|33374.5|33414.5|33374.5|33428.6|33388.6|33404.5|33364.5|40
1635937800000|2021-11-03 11:10:00|33423.6|33383.6|33414.5|33374.5|33423.6|33383.6|33398.6|33358.6|109
1635938100000|2021-11-03 11:15:00|33418.6|33378.6|33409.5|33369.5|33418.6|33378.6|33398.5|33358.5|25
1635938400000|2021-11-03 11:20:00|33404.5|33364.5|33414.5|33374.5|33423.5|33383.5|33398.5|33358.5|36
1635938700000|2021-11-03 11:25:00|33410.5|33370.5|33419.5|33379.5|33419.5|33379.5|33409.5|33369.5|16
1635939000000|2021-11-03 11:30:00|33415.4|33375.4|33469.5|33429.5|33469.5|33429.5|33415.4|33375.4|111
1635939300000|2021-11-03 11:35:00|33468.5|33428.5|33473.5|33433.5|33473.5|33433.5|33454.5|33414.5|37
1635939600000|2021-11-03 11:40:00|33478.5|33438.5|33504.5|33464.5|33504.5|33464.5|33474.5|33434.5|84
1635939900000|2021-11-03 11:45:00|33494.5|33454.5|33518.5|33478.5|33528.5|33488.5|33484.5|33444.5|48
1635940200000|2021-11-03 11:50:00|33514.5|33474.5|33509.4|33469.4|33518.5|33478.5|33494.4|33454.4|177
1635940500000|2021-11-03 11:55:00|33500.4|33460.4|33528.3|33488.3|33536.3|33496.3|33500.4|33460.4|585
1635940800000|2021-11-03 12:00:00|33538.3|33498.3|33538.2|33498.2|33538.3|33498.3|33492.3|33452.3|157
1635941100000|2021-11-03 12:05:00|33539.2|33499.2|33516.3|33476.3|33548.2|33508.2|33508.2|33468.2|72
1635941400000|2021-11-03 12:10:00|33512.3|33472.3|33516.3|33476.3|33518.2|33478.2|33492.3|33452.3|20
1635941700000|2021-11-03 12:15:00|33513.2|33473.2|33516.3|33476.3|33517.3|33477.3|33492.3|33452.3|31
1635942000000|2021-11-03 12:20:00|33512.3|33472.3|33518.2|33478.2|33522.3|33482.3|33502.3|33462.3|30
1635942300000|2021-11-03 12:25:00|33512.3|33472.3|33528.2|33488.2|33538.2|33498.2|33508.2|33468.2|29
1635942600000|2021-11-03 12:30:00|33532.3|33492.3|33553.2|33513.2|33559.2|33519.2|33523.2|33483.2|89
1635942900000|2021-11-03 12:35:00|33554.2|33514.2|33508.2|33468.2|33554.2|33514.2|33508.2|33468.2|53
1635943200000|2021-11-03 12:40:00|33507.2|33467.2|33528.2|33488.2|33528.2|33488.2|33502.2|33462.2|30
1635946200000|2021-11-03 13:30:00|33527.2|33487.2|33577.1|33537.1|33593.1|33553.1|33492.1|33452.1|1547
1635946500000|2021-11-03 13:35:00|33568.1|33528.1|33664|33624|33675.9|33635.9|33568.1|33528.1|1021
1635946800000|2021-11-03 13:40:00|33654|33614|33835.7|33795.7|33864.7|33824.7|33654|33614|1780
1635947100000|2021-11-03 13:45:00|33833.8|33793.8|33809.7|33769.7|33849.7|33809.7|33739.7|33699.7|773
1635947400000|2021-11-03 13:50:00|33811.6|33771.6|33791.6|33751.6|33839.7|33799.7|33791.6|33751.6|467
1635947700000|2021-11-03 13:55:00|33781.6|33741.6|33811.6|33771.6|33833.5|33793.5|33781.6|33741.6|586
1635948000000|2021-11-03 14:00:00|33805.7|33765.7|33725.7|33685.7|33811.6|33771.6|33701.6|33661.6|796
1635948300000|2021-11-03 14:05:00|33715.7|33675.7|33619.7|33579.7|33715.7|33675.7|33603.7|33563.7|954
1635948600000|2021-11-03 14:10:00|33615.6|33575.6|33663.7|33623.7|33684.7|33644.7|33605.6|33565.6|438
1635948900000|2021-11-03 14:15:00|33659.7|33619.7|33733.7|33693.7|33743.7|33703.7|33647.8|33607.8|299
1635949200000|2021-11-03 14:20:00|33729.7|33689.7|33723.7|33683.7|33759.7|33719.7|33713.7|33673.7|325
1635949500000|2021-11-03 14:25:00|33729.7|33689.7|33744.7|33704.7|33779.7|33739.7|33729.7|33689.7|258
1635949800000|2021-11-03 14:30:00|33743.7|33703.7|33753.7|33713.7|33769.6|33729.6|33737.7|33697.7|399
1635950100000|2021-11-03 14:35:00|33758.7|33718.7|33781.5|33741.5|33811.5|33771.5|33747.7|33707.7|854
1635950400000|2021-11-03 14:40:00|33785.6|33745.6|33849.6|33809.6|33857.7|33817.7|33781.5|33741.5|1377
1635950700000|2021-11-03 14:45:00|33841.5|33801.5|33818.7|33778.7|33849.6|33809.6|33799.6|33759.6|413
1635951000000|2021-11-03 14:50:00|33819.6|33779.6|33771.8|33731.8|33837.7|33797.7|33766.8|33726.8|295
1635951300000|2021-11-03 14:55:00|33765.8|33725.8|33619.8|33579.8|33765.8|33725.8|33613.9|33573.9|560
1635951600000|2021-11-03 15:00:00|33618.9|33578.9|33617.9|33577.9|33642|33602|33595.8|33555.8|352
1635951900000|2021-11-03 15:05:00|33627.9|33587.9|33642|33602|33648.9|33608.9|33612|33572|232
1635952200000|2021-11-03 15:10:00|33647.9|33607.9|33563.9|33523.9|33653.9|33613.9|33512.9|33472.9|456
1635952500000|2021-11-03 15:15:00|33567.9|33527.9|33463.9|33423.9|33578.9|33538.9|33417|33377|741
1635952800000|2021-11-03 15:20:00|33462.9|33422.9|33457.9|33417.9|33497.9|33457.9|33417.9|33377.9|291
1635953100000|2021-11-03 15:25:00|33467.9|33427.9|33535.7|33495.7|33545.7|33505.7|33463.9|33423.9|279
1635953400000|2021-11-03 15:30:00|33534.8|33494.8|33579.8|33539.8|33579.8|33539.8|33525.7|33485.7|272
1635953700000|2021-11-03 15:35:00|33585.7|33545.7|33595.7|33555.7|33609.8|33569.8|33569.8|33529.8|172
1635954000000|2021-11-03 15:40:00|33594.8|33554.8|33616.7|33576.7|33619.8|33579.8|33579.8|33539.8|297
1635954300000|2021-11-03 15:45:00|33615.7|33575.7|33637.6|33597.6|33647.6|33607.6|33591.7|33551.7|458
1635954600000|2021-11-03 15:50:00|33641.7|33601.7|33633.5|33593.5|33653.6|33613.6|33599.5|33559.5|419
1635954900000|2021-11-03 15:55:00|33629.5|33589.5|33673.5|33633.5|33689.5|33649.5|33619.5|33579.5|323
1635955200000|2021-11-03 16:00:00|33669.5|33629.5|33679.5|33639.5|33683.5|33643.5|33649.5|33609.5|157
1635955500000|2021-11-03 16:05:00|33674.5|33634.5|33689.5|33649.5|33693.5|33653.5|33669.5|33629.5|123
1635955800000|2021-11-03 16:10:00|33688.5|33648.5|33669.5|33629.5|33688.5|33648.5|33659.5|33619.5|274
1635956100000|2021-11-03 16:15:00|33668.5|33628.5|33659.4|33619.4|33678.5|33638.5|33639.4|33599.4|195
1635956400000|2021-11-03 16:20:00|33669.4|33629.4|33660.4|33620.4|33689.4|33649.4|33655.4|33615.4|306
1635956700000|2021-11-03 16:25:00|33655.4|33615.4|33631.3|33591.3|33670.4|33630.4|33631.3|33591.3|238
1635957000000|2021-11-03 16:30:00|33635.4|33595.4|33615.4|33575.4|33645.4|33605.4|33611.3|33571.3|207
1635957300000|2021-11-03 16:35:00|33621.3|33581.3|33635.4|33595.4|33650.4|33610.4|33619.4|33579.4|193
1635957600000|2021-11-03 16:40:00|33639.4|33599.4|33615.3|33575.3|33645.3|33605.3|33611.3|33571.3|145
1635957900000|2021-11-03 16:45:00|33611.3|33571.3|33635.3|33595.3|33651.3|33611.3|33596.3|33556.3|205
1635958200000|2021-11-03 16:50:00|33623.2|33583.2|33631.3|33591.3|33661.3|33621.3|33621.3|33581.3|268
1635958500000|2021-11-03 16:55:00|33621.3|33581.3|33635.3|33595.3|33641.3|33601.3|33621.3|33581.3|198
1635958800000|2021-11-03 17:00:00|33631.3|33591.3|33671.2|33631.2|33675.3|33635.3|33621.3|33581.3|198
1635959100000|2021-11-03 17:05:00|33661.2|33621.2|33671.2|33631.2|33675.3|33635.3|33661.2|33621.2|70
1635959400000|2021-11-03 17:10:00|33675.3|33635.3|33711.2|33671.2|33727.2|33687.2|33671.2|33631.2|353
1635959700000|2021-11-03 17:15:00|33713.1|33673.1|33771.2|33731.2|33785.3|33745.3|33713.1|33673.1|296
1635960000000|2021-11-03 17:20:00|33775.3|33735.3|33781.2|33741.2|33785.3|33745.3|33766.2|33726.2|369
1635960300000|2021-11-03 17:25:00|33785.3|33745.3|33785.3|33745.3|33785.3|33745.3|33775.3|33735.3|182
1635960600000|2021-11-03 17:30:00|33781.2|33741.2|33755.2|33715.2|33789.3|33749.3|33745.2|33705.2|173
1635960900000|2021-11-03 17:35:00|33749.3|33709.3|33777.1|33737.1|33777.1|33737.1|33741.2|33701.2|235
1635961200000|2021-11-03 17:40:00|33773.1|33733.1|33731.2|33691.2|33793.1|33753.1|33731.2|33691.2|273
1635961500000|2021-11-03 17:45:00|33735.2|33695.2|33741.2|33701.2|33751.2|33711.2|33731.2|33691.2|118
1635961800000|2021-11-03 17:50:00|33735.2|33695.2|33735.2|33695.2|33741.2|33701.2|33705.2|33665.2|169
1635962100000|2021-11-03 17:55:00|33731.2|33691.2|33695.2|33655.2|33741.1|33701.1|33691.1|33651.1|135
1635962400000|2021-11-03 18:00:00|33691.1|33651.1|33747.1|33707.1|33751.1|33711.1|33691.1|33651.1|521
1635962700000|2021-11-03 18:05:00|33753|33713|33769|33729|33784|33744|33724.9|33684.9|551
1635963000000|2021-11-03 18:10:00|33769.9|33729.9|33803|33763|33823|33783|33759|33719|1192
1635963300000|2021-11-03 18:15:00|33798|33758|33769.9|33729.9|33817.1|33777.1|33768.9|33728.9|672
1635984000000|2021-11-04 00:00:00|33788.2|33748.2|33758.2|33718.2|33818.2|33778.2|33758.2|33718.2|347
1635984300000|2021-11-04 00:05:00|33762.3|33722.3|33768.2|33728.2|33773.2|33733.2|33753.2|33713.2|82
1635984600000|2021-11-04 00:10:00|33759.1|33719.1|33763.2|33723.2|33768.2|33728.2|33759.1|33719.1|17
1635984900000|2021-11-04 00:15:00|33767.3|33727.3|33763.2|33723.2|33777.3|33737.3|33762.3|33722.3|20
1635985200000|2021-11-04 00:20:00|33767.3|33727.3|33758.2|33718.2|33768.2|33728.2|33758.2|33718.2|4
1635985500000|2021-11-04 00:25:00|33759.1|33719.1|33753.2|33713.2|33763.2|33723.2|33748.2|33708.2|20
1635985800000|2021-11-04 00:30:00|33757.2|33717.2|33764.1|33724.1|33764.1|33724.1|33752.2|33712.2|19
1635986100000|2021-11-04 00:35:00|33760|33720|33769.1|33729.1|33774.1|33734.1|33759.1|33719.1|15
1635986400000|2021-11-04 00:40:00|33770|33730|33779.1|33739.1|33779.1|33739.1|33764.1|33724.1|6
1635986700000|2021-11-04 00:45:00|33778.1|33738.1|33769.1|33729.1|33778.1|33738.1|33768.1|33728.1|8
1635987000000|2021-11-04 00:50:00|33770|33730|33764.1|33724.1|33770|33730|33764.1|33724.1|4
1635987300000|2021-11-04 00:55:00|33768.1|33728.1|33769|33729|33774.1|33734.1|33764|33724|13
1635987600000|2021-11-04 01:00:00|33768.1|33728.1|33798.1|33758.1|33798.1|33758.1|33768.1|33728.1|14
1635987900000|2021-11-04 01:05:00|33794|33754|33789|33749|33809|33769|33788.1|33748.1|30
1635988200000|2021-11-04 01:10:00|33790|33750|33789|33749|33798.1|33758.1|33788.1|33748.1|7
1635988500000|2021-11-04 01:15:00|33794|33754|33778.1|33738.1|33794|33754|33777.1|33737.1|32
1635988800000|2021-11-04 01:20:00|33777.1|33737.1|33768.1|33728.1|33778.1|33738.1|33768.1|33728.1|13
1635989100000|2021-11-04 01:25:00|33769|33729|33769|33729|33778.1|33738.1|33764.9|33724.9|9
1635989400000|2021-11-04 01:30:00|33768|33728|33768|33728|33769|33729|33758|33718|17
1635989700000|2021-11-04 01:35:00|33763|33723|33757.1|33717.1|33763|33723|33749|33709|21
1635990000000|2021-11-04 01:40:00|33749|33709|33738|33698|33757.1|33717.1|33738|33698|5
1635990300000|2021-11-04 01:45:00|33737.1|33697.1|33728|33688|33738|33698|33718.9|33678.9|20
1635990600000|2021-11-04 01:50:00|33727.1|33687.1|33718.9|33678.9|33733|33693|33718|33678|10
1635990900000|2021-11-04 01:55:00|33723.9|33683.9|33718|33678|33723.9|33683.9|33718|33678|7
1635991200000|2021-11-04 02:00:00|33723|33683|33718|33678|33723|33683|33718|33678|5
1635991500000|2021-11-04 02:05:00|33723|33683|33718|33678|33723|33683|33718|33678|12
1635991800000|2021-11-04 02:10:00|33713|33673|33718|33678|33718|33678|33708|33668|5
1635992100000|2021-11-04 02:15:00|33717.9|33677.9|33717.9|33677.9|33717.9|33677.9|33717|33677|10
1635992400000|2021-11-04 02:20:00|33717|33677|33708.9|33668.9|33717|33677|33688.9|33648.9|41
1635992700000|2021-11-04 02:25:00|33707.9|33667.9|33707.9|33667.9|33707.9|33667.9|33702.9|33662.9|11
1635993000000|2021-11-04 02:30:00|33708.9|33668.9|33707.9|33667.9|33708.9|33668.9|33694.8|33654.8|5
1635993300000|2021-11-04 02:35:00|33708.8|33668.8|33707|33667|33708.8|33668.8|33707|33667|85
1635993600000|2021-11-04 02:40:00|33707.9|33667.9|33707|33667|33707.9|33667.9|33707|33667|7
1635993900000|2021-11-04 02:45:00|33707.9|33667.9|33717.9|33677.9|33717.9|33677.9|33697|33657|39
1635994200000|2021-11-04 02:50:00|33722|33682|33716.9|33676.9|33722|33682|33712.9|33672.9|6
1635994500000|2021-11-04 02:55:00|33717.9|33677.9|33716.9|33676.9|33717.9|33677.9|33711.9|33671.9|7
1635994800000|2021-11-04 03:00:00|33716|33676|33716.9|33676.9|33716.9|33676.9|33711.9|33671.9|3
1635995100000|2021-11-04 03:05:00|33712.8|33672.8|33716.9|33676.9|33716.9|33676.9|33711.9|33671.9|1
1635995400000|2021-11-04 03:10:00|33716|33676|33696.9|33656.9|33717.8|33677.8|33696.9|33656.9|7
1635995700000|2021-11-04 03:15:00|33697.8|33657.8|33697.8|33657.8|33697.8|33657.8|33696.9|33656.9|7
1635996000000|2021-11-04 03:20:00|33701.9|33661.9|33686.9|33646.9|33701.9|33661.9|33681.9|33641.9|70
1635996300000|2021-11-04 03:25:00|33681.9|33641.9|33686.9|33646.9|33691.9|33651.9|33681.9|33641.9|14
1635996600000|2021-11-04 03:30:00|33685.9|33645.9|33686.9|33646.9|33686.9|33646.9|33685.9|33645.9|6
1635996900000|2021-11-04 03:35:00|33687.8|33647.8|33706.9|33666.9|33707.8|33667.8|33687.8|33647.8|8
1635997200000|2021-11-04 03:40:00|33706.8|33666.8|33706.8|33666.8|33706.8|33666.8|33706.8|33666.8|0
1635997800000|2021-11-04 03:50:00|33705.9|33665.9|33707.7|33667.7|33708.7|33668.7|33697.8|33657.8|17
1635998100000|2021-11-04 03:55:00|33711.8|33671.8|33691.8|33651.8|33711.8|33671.8|33691.8|33651.8|6
1635998400000|2021-11-04 04:00:00|33687.7|33647.7|33696.8|33656.8|33697.7|33657.7|33686.8|33646.8|4
1635998700000|2021-11-04 04:05:00|33697.7|33657.7|33696.8|33656.8|33697.7|33657.7|33696.8|33656.8|0
1635999000000|2021-11-04 04:10:00|33697.7|33657.7|33687.7|33647.7|33697.7|33657.7|33686.8|33646.8|5
1635999300000|2021-11-04 04:15:00|33683.6|33643.6|33687.7|33647.7|33691.8|33651.8|33682.7|33642.7|7
1635999600000|2021-11-04 04:20:00|33686.8|33646.8|33686.8|33646.8|33687.7|33647.7|33686.8|33646.8|5
1635999900000|2021-11-04 04:25:00|33687.7|33647.7|33698.6|33658.6|33721.8|33681.8|33686.8|33646.8|5
1636000200000|2021-11-04 04:30:00|33697.7|33657.7|33727.7|33687.7|33732.7|33692.7|33697.7|33657.7|17
1636000800000|2021-11-04 04:40:00|33727.6|33687.6|33727.6|33687.6|33727.6|33687.6|33727.6|33687.6|0
1636001100000|2021-11-04 04:45:00|33723.6|33683.6|33727.6|33687.6|33727.6|33687.6|33722.6|33682.6|7
1636001400000|2021-11-04 04:50:00|33722.6|33682.6|33722.6|33682.6|33722.6|33682.6|33722.6|33682.6|4
1636001700000|2021-11-04 04:55:00|33726.7|33686.7|33726.7|33686.7|33727.6|33687.6|33721.7|33681.7|4
1636002000000|2021-11-04 05:00:00|33727.6|33687.6|33738.5|33698.5|33747.6|33707.6|33726.7|33686.7|6
1636002300000|2021-11-04 05:05:00|33737.6|33697.6|33738.5|33698.5|33738.5|33698.5|33737.6|33697.6|6
1636002600000|2021-11-04 05:10:00|33737.6|33697.6|33737.6|33697.6|33737.6|33697.6|33737.6|33697.6|1
1636002900000|2021-11-04 05:15:00|33733.5|33693.5|33736.6|33696.6|33737.6|33697.6|33733.5|33693.5|4
1636003200000|2021-11-04 05:20:00|33732.6|33692.6|33732.6|33692.6|33732.6|33692.6|33732.6|33692.6|0
1636003500000|2021-11-04 05:25:00|33733.5|33693.5|33742.6|33702.6|33742.6|33702.6|33732.6|33692.6|9
1636003800000|2021-11-04 05:30:00|33743.5|33703.5|33773.5|33733.5|33773.5|33733.5|33743.5|33703.5|17
1636004100000|2021-11-04 05:35:00|33772.5|33732.5|33773.5|33733.5|33773.5|33733.5|33757.5|33717.5|7
1636004400000|2021-11-04 05:40:00|33768.5|33728.5|33763.4|33723.4|33768.5|33728.5|33762.5|33722.5|5
1636004700000|2021-11-04 05:45:00|33767.5|33727.5|33757.5|33717.5|33768.4|33728.4|33753.4|33713.4|14
1636005000000|2021-11-04 05:50:00|33758.4|33718.4|33757.5|33717.5|33758.4|33718.4|33757.5|33717.5|7
1636005300000|2021-11-04 05:55:00|33753.4|33713.4|33747.5|33707.5|33757.5|33717.5|33747.5|33707.5|6
1636005600000|2021-11-04 06:00:00|33757.5|33717.5|33747.5|33707.5|33757.5|33717.5|33747.5|33707.5|9
1636005900000|2021-11-04 06:05:00|33751.6|33711.6|33757.5|33717.5|33771.6|33731.6|33741.6|33701.6|17
1636006200000|2021-11-04 06:10:00|33756.5|33716.5|33736.5|33696.5|33756.5|33716.5|33736.5|33696.5|8
1636006500000|2021-11-04 06:15:00|33731.5|33691.5|33716.5|33676.5|33731.5|33691.5|33706.5|33666.5|51
1636006800000|2021-11-04 06:20:00|33715.6|33675.6|33707.4|33667.4|33716.5|33676.5|33707.4|33667.4|3
1636007100000|2021-11-04 06:25:00|33708.4|33668.4|33706.5|33666.5|33717.4|33677.4|33706.5|33666.5|7
1636007400000|2021-11-04 06:30:00|33707.4|33667.4|33752.4|33712.4|33752.4|33712.4|33707.4|33667.4|18
1636007700000|2021-11-04 06:35:00|33748.3|33708.3|33737.4|33697.4|33748.3|33708.3|33737.4|33697.4|4
1636008000000|2021-11-04 06:40:00|33733.3|33693.3|33717.4|33677.4|33733.3|33693.3|33707.4|33667.4|12
1636008300000|2021-11-04 06:45:00|33713.3|33673.3|33737.4|33697.4|33747.4|33707.4|33708.3|33668.3|18
1636008600000|2021-11-04 06:50:00|33741.5|33701.5|33746.5|33706.5|33746.5|33706.5|33741.5|33701.5|4
1636008900000|2021-11-04 06:55:00|33742.4|33702.4|33727.4|33687.4|33742.4|33702.4|33727.4|33687.4|7
1636009200000|2021-11-04 07:00:00|33737.4|33697.4|33727.4|33687.4|33746.4|33706.4|33727.4|33687.4|17
1636009500000|2021-11-04 07:05:00|33722.4|33682.4|33717.3|33677.3|33726.4|33686.4|33713.3|33673.3|12
1636009800000|2021-11-04 07:10:00|33716.4|33676.4|33717.3|33677.3|33717.3|33677.3|33701.4|33661.4|17
1636010100000|2021-11-04 07:15:00|33716.4|33676.4|33727.3|33687.3|33727.3|33687.3|33716.4|33676.4|14
1636010400000|2021-11-04 07:20:00|33726.4|33686.4|33717.3|33677.3|33726.4|33686.4|33712.3|33672.3|14
1636010700000|2021-11-04 07:25:00|33716.4|33676.4|33706.4|33666.4|33716.4|33676.4|33691.4|33651.4|22
1636011000000|2021-11-04 07:30:00|33702.3|33662.3|33676.4|33636.4|33706.4|33666.4|33671.4|33631.4|17
1636011300000|2021-11-04 07:35:00|33677.3|33637.3|33701.4|33661.4|33706.4|33666.4|33677.3|33637.3|27
1636011600000|2021-11-04 07:40:00|33706.4|33666.4|33697.3|33657.3|33715.4|33675.4|33696.4|33656.4|22
1636011900000|2021-11-04 07:45:00|33696.4|33656.4|33697.3|33657.3|33707.3|33667.3|33696.4|33656.4|9
1636012200000|2021-11-04 07:50:00|33707.3|33667.3|33707.3|33667.3|33707.3|33667.3|33707.3|33667.3|27
1636012500000|2021-11-04 07:55:00|33711.3|33671.3|33707.2|33667.2|33712.3|33672.3|33697.2|33657.2|13
1636012800000|2021-11-04 08:00:00|33711.3|33671.3|33746.3|33706.3|33746.3|33706.3|33707.2|33667.2|15
1636013100000|2021-11-04 08:05:00|33741.3|33701.3|33737.2|33697.2|33751.3|33711.3|33737.2|33697.2|7
1636013400000|2021-11-04 08:10:00|33731.3|33691.3|33726.3|33686.3|33736.3|33696.3|33718.1|33678.1|16
1636013700000|2021-11-04 08:15:00|33727.2|33687.2|33736.3|33696.3|33737.2|33697.2|33721.3|33681.3|2
1636014000000|2021-11-04 08:20:00|33732.2|33692.2|33727.2|33687.2|33736.3|33696.3|33721.3|33681.3|6
1636014300000|2021-11-04 08:25:00|33717.2|33677.2|33731.3|33691.3|33731.3|33691.3|33717.2|33677.2|25
1636014600000|2021-11-04 08:30:00|33727.2|33687.2|33727.2|33687.2|33731.3|33691.3|33717.2|33677.2|9
1636014900000|2021-11-04 08:35:00|33726.3|33686.3|33737.2|33697.2|33737.2|33697.2|33718.1|33678.1|5
1636015200000|2021-11-04 08:40:00|33736.2|33696.2|33756.2|33716.2|33756.2|33716.2|33731.2|33691.2|28
1636015500000|2021-11-04 08:45:00|33752.2|33712.2|33766.2|33726.2|33766.2|33726.2|33752.2|33712.2|9
1636015800000|2021-11-04 08:50:00|33762.1|33722.1|33767.1|33727.1|33777.1|33737.1|33757.1|33717.1|31
1636016100000|2021-11-04 08:55:00|33772.1|33732.1|33776.2|33736.2|33777.1|33737.1|33766.2|33726.2|27
1636016400000|2021-11-04 09:00:00|33775.3|33735.3|33777.1|33737.1|33781.2|33741.2|33771.2|33731.2|26
1636016700000|2021-11-04 09:05:00|33776.2|33736.2|33798|33758|33802.1|33762.1|33771.2|33731.2|59
1636017000000|2021-11-04 09:10:00|33802.1|33762.1|33796.2|33756.2|33802.1|33762.1|33796.2|33756.2|11
1636017300000|2021-11-04 09:15:00|33795.3|33755.3|33787.1|33747.1|33795.3|33755.3|33787.1|33747.1|8
1636017600000|2021-11-04 09:20:00|33791.2|33751.2|33777.1|33737.1|33791.2|33751.2|33772.1|33732.1|11
1636017900000|2021-11-04 09:25:00|33772.1|33732.1|33753|33713|33777.1|33737.1|33751.1|33711.1|8
1636018200000|2021-11-04 09:30:00|33757.1|33717.1|33737|33697|33757.1|33717.1|33737|33697|23
1636018500000|2021-11-04 09:35:00|33741.1|33701.1|33733|33693|33746.1|33706.1|33733|33693|11
1636018800000|2021-11-04 09:40:00|33737|33697|33722.9|33682.9|33737|33697|33721.1|33681.1|16
1636019100000|2021-11-04 09:45:00|33722|33682|33712.9|33672.9|33722|33682|33697|33657|13
1636019400000|2021-11-04 09:50:00|33707|33667|33706.1|33666.1|33711.1|33671.1|33697|33657|18
1636019700000|2021-11-04 09:55:00|33707|33667|33711.1|33671.1|33711.1|33671.1|33692.9|33652.9|13
1636020000000|2021-11-04 10:00:00|33712|33672|33701.1|33661.1|33717|33677|33697|33657|13
1636020300000|2021-11-04 10:05:00|33697|33657|33692.9|33652.9|33701.1|33661.1|33692.9|33652.9|22
1636020600000|2021-11-04 10:10:00|33697|33657|33692.9|33652.9|33701.1|33661.1|33687|33647|10
1636020900000|2021-11-04 10:15:00|33692|33652|33728.8|33688.8|33728.8|33688.8|33691|33651|86
1636021200000|2021-11-04 10:20:00|33718.8|33678.8|33702.9|33662.9|33722.9|33682.9|33702.9|33662.9|36
1636021500000|2021-11-04 10:25:00|33706.9|33666.9|33716.9|33676.9|33726.9|33686.9|33706.9|33666.9|26
1636021800000|2021-11-04 10:30:00|33712.9|33672.9|33722.8|33682.8|33722.9|33682.9|33707.9|33667.9|16
1636022100000|2021-11-04 10:35:00|33717.8|33677.8|33706.9|33666.9|33717.8|33677.8|33706.9|33666.9|13
1636022400000|2021-11-04 10:40:00|33711.9|33671.9|33727.8|33687.8|33736.9|33696.9|33711.9|33671.9|14
1636022700000|2021-11-04 10:45:00|33726.9|33686.9|33726.9|33686.9|33726.9|33686.9|33712.8|33672.8|8
1636023000000|2021-11-04 10:50:00|33731.9|33691.9|33726.9|33686.9|33731.9|33691.9|33726.9|33686.9|2
1636023300000|2021-11-04 10:55:00|33722.8|33682.8|33716.9|33676.9|33726|33686|33712.8|33672.8|15
1636023600000|2021-11-04 11:00:00|33712.8|33672.8|33686.9|33646.9|33716.9|33676.9|33682.8|33642.8|40
1636023900000|2021-11-04 11:05:00|33690.9|33650.9|33700.9|33660.9|33706.9|33666.9|33690.9|33650.9|10
1636024200000|2021-11-04 11:10:00|33701.9|33661.9|33667.8|33627.8|33701.9|33661.9|33652.8|33612.8|43
1636024500000|2021-11-04 11:15:00|33671.8|33631.8|33667.7|33627.7|33687.8|33647.8|33657.8|33617.8|28
1636024800000|2021-11-04 11:20:00|33662.7|33622.7|33655.9|33615.9|33666.8|33626.8|33646.8|33606.8|15
1636025100000|2021-11-04 11:25:00|33651.8|33611.8|33650.9|33610.9|33651.8|33611.8|33636.8|33596.8|124
1636025400000|2021-11-04 11:30:00|33646.8|33606.8|33682.7|33642.7|33686.8|33646.8|33646.8|33606.8|82
1636025700000|2021-11-04 11:35:00|33686.8|33646.8|33676.8|33636.8|33697.7|33657.7|33676.8|33636.8|66
1636026000000|2021-11-04 11:40:00|33671.8|33631.8|33702.7|33662.7|33707.7|33667.7|33670.9|33630.9|35
1636026300000|2021-11-04 11:45:00|33701.8|33661.8|33700.9|33660.9|33701.8|33661.8|33696.8|33656.8|9
1636026600000|2021-11-04 11:50:00|33690.9|33650.9|33700.8|33660.8|33711.8|33671.8|33690.9|33650.9|76
1636026900000|2021-11-04 11:55:00|33699|33659|33710.8|33670.8|33710.8|33670.8|33699|33659|37
1636027200000|2021-11-04 12:00:00|33706.8|33666.8|33686.7|33646.7|33710.8|33670.8|33682.7|33642.7|28
1636027500000|2021-11-04 12:05:00|33690.8|33650.8|33711.7|33671.7|33712.6|33672.6|33682.6|33642.6|57
1636027800000|2021-11-04 12:10:00|33702.6|33662.6|33697.6|33657.6|33706.7|33666.7|33682.6|33642.6|44
1636028100000|2021-11-04 12:15:00|33696.7|33656.7|33712.6|33672.6|33716.7|33676.7|33687.6|33647.6|25
1636028400000|2021-11-04 12:20:00|33707.6|33667.6|33712.6|33672.6|33732.6|33692.6|33707.6|33667.6|26
1636028700000|2021-11-04 12:25:00|33711.7|33671.7|33721.7|33681.7|33727.6|33687.6|33696.7|33656.7|16
1636029000000|2021-11-04 12:30:00|33746.7|33706.7|33696.7|33656.7|33746.7|33706.7|33696.7|33656.7|93
1636029300000|2021-11-04 12:35:00|33692.6|33652.6|33696.7|33656.7|33715.8|33675.8|33682.6|33642.6|36
1636029600000|2021-11-04 12:40:00|33692.6|33652.6|33716.7|33676.7|33725.7|33685.7|33682.6|33642.6|49
1636032600000|2021-11-04 13:30:00|33737.5|33697.5|33756.6|33716.6|33796.6|33756.6|33680.6|33640.6|751
1636032900000|2021-11-04 13:35:00|33752.5|33712.5|33804.7|33764.7|33804.7|33764.7|33720.6|33680.6|302
1636033200000|2021-11-04 13:40:00|33800.6|33760.6|33771.1|33731.1|33824.7|33784.7|33771.1|33731.1|470
1636033500000|2021-11-04 13:45:00|33769.2|33729.2|33594.7|33554.7|33769.2|33729.2|33571.5|33531.5|1106
1636033800000|2021-11-04 13:50:00|33599.7|33559.7|33462.4|33422.4|33617.9|33577.9|33442.4|33402.4|907
1636034100000|2021-11-04 13:55:00|33448.3|33408.3|33571.9|33531.9|33571.9|33531.9|33440.6|33400.6|546
1636034400000|2021-11-04 14:00:00|33566|33526|33494.2|33454.2|33566|33526|33402.4|33362.4|974
1636034700000|2021-11-04 14:05:00|33490.1|33450.1|33490.1|33450.1|33546|33506|33450.1|33410.1|866
1636035000000|2021-11-04 14:10:00|33480.1|33440.1|33486|33446|33515.1|33475.1|33466|33426|287
1636035300000|2021-11-04 14:15:00|33490.1|33450.1|33412.3|33372.3|33521|33481|33401.4|33361.4|560
1636035600000|2021-11-04 14:20:00|33416.4|33376.4|33428.2|33388.2|33488.2|33448.2|33398.2|33358.2|763
1636035900000|2021-11-04 14:25:00|33432.3|33392.3|33325.5|33285.5|33458.2|33418.2|33325.5|33285.5|563
1636036200000|2021-11-04 14:30:00|33324.6|33284.6|33342.3|33302.3|33350.5|33310.5|33268.7|33228.7|832
1636036500000|2021-11-04 14:35:00|33347.3|33307.3|33359.1|33319.1|33368.2|33328.2|33315.5|33275.5|621
1636036800000|2021-11-04 14:40:00|33360|33320|33347.3|33307.3|33374.1|33334.1|33322.3|33282.3|382
1636037100000|2021-11-04 14:45:00|33352.3|33312.3|33202.8|33162.8|33352.3|33312.3|33198.7|33158.7|742
1636037400000|2021-11-04 14:50:00|33196.8|33156.8|33230.9|33190.9|33245.9|33205.9|33170.9|33130.9|771
1636037700000|2021-11-04 14:55:00|33226.8|33186.8|33266.8|33226.8|33290.5|33250.5|33220.9|33180.9|409
1636038000000|2021-11-04 15:00:00|33262.7|33222.7|33328.6|33288.6|33344.6|33304.6|33256.8|33216.8|291
1636038300000|2021-11-04 15:05:00|33324.6|33284.6|33318.6|33278.6|33348.6|33308.6|33304.6|33264.6|260
1636038600000|2021-11-04 15:10:00|33312.7|33272.7|33412.3|33372.3|33428.2|33388.2|33308.6|33268.6|455
1636038900000|2021-11-04 15:15:00|33417.3|33377.3|33428.2|33388.2|33436.4|33396.4|33390.4|33350.4|272
1636039200000|2021-11-04 15:20:00|33422.3|33382.3|33408.2|33368.2|33443.2|33403.2|33402.2|33362.2|436
1636039500000|2021-11-04 15:25:00|33407.2|33367.2|33278.2|33238.2|33412.2|33372.2|33278.2|33238.2|585
1636039800000|2021-11-04 15:30:00|33288.2|33248.2|33368.6|33328.6|33373.6|33333.6|33278.2|33238.2|308
1636040100000|2021-11-04 15:35:00|33369.5|33329.5|33355.9|33315.9|33374|33334|33315.9|33275.9|329
1636040400000|2021-11-04 15:40:00|33360|33320|33309|33269|33360|33320|33299.9|33259.9|291
1636040700000|2021-11-04 15:45:00|33304.9|33264.9|33279.9|33239.9|33309.9|33269.9|33274|33234|294
1636041000000|2021-11-04 15:50:00|33284|33244|33202.7|33162.7|33294.9|33254.9|33191.7|33151.7|527
1636041300000|2021-11-04 15:55:00|33201.7|33161.7|33268.6|33228.6|33283.6|33243.6|33173.6|33133.6|540
1636041600000|2021-11-04 16:00:00|33267.6|33227.6|33265.4|33225.4|33293.5|33253.5|33248.5|33208.5|200
1636041900000|2021-11-04 16:05:00|33261.3|33221.3|33273.5|33233.5|33353.1|33313.1|33261.3|33221.3|509
1636042200000|2021-11-04 16:10:00|33274.4|33234.4|33255.3|33215.3|33311.2|33271.2|33223.5|33183.5|299
1636042500000|2021-11-04 16:15:00|33254.4|33214.4|33263.5|33223.5|33275.3|33235.3|33224.4|33184.4|323
1636042800000|2021-11-04 16:20:00|33253.5|33213.5|33259.4|33219.4|33285.3|33245.3|33237.6|33197.6|206
1636043100000|2021-11-04 16:25:00|33265.3|33225.3|33298.9|33258.9|33304.8|33264.8|33251.2|33211.2|643
1636043400000|2021-11-04 16:30:00|33288.9|33248.9|33294.8|33254.8|33294.8|33254.8|33273|33233|237
1636043700000|2021-11-04 16:35:00|33298.9|33258.9|33288.9|33248.9|33303|33263|33253.9|33213.9|302
1636044000000|2021-11-04 16:40:00|33284.8|33244.8|33244.8|33204.8|33284.8|33244.8|33235.7|33195.7|298
1636044300000|2021-11-04 16:45:00|33249.8|33209.8|33266.6|33226.6|33290.7|33250.7|33241.6|33201.6|337
1636044600000|2021-11-04 16:50:00|33265.7|33225.7|33306.6|33266.6|33306.6|33266.6|33245.7|33205.7|230
1636044900000|2021-11-04 16:55:00|33300.7|33260.7|33354.8|33314.8|33354.8|33314.8|33285.7|33245.7|254
1636045200000|2021-11-04 17:00:00|33349.8|33309.8|33398.9|33358.9|33404.8|33364.8|33349.8|33309.8|243
1636045500000|2021-11-04 17:05:00|33383|33343|33358|33318|33383|33343|33333.9|33293.9|237
1636045800000|2021-11-04 17:10:00|33353.9|33313.9|33353|33313|33388.9|33348.9|33328.9|33288.9|208
1636046100000|2021-11-04 17:15:00|33357|33317|33347|33307|33394.8|33354.8|33342.9|33302.9|198
1636046400000|2021-11-04 17:20:00|33352.9|33312.9|33332|33292|33367|33327|33319.3|33279.3|568
1636046700000|2021-11-04 17:25:00|33327.9|33287.9|33363.8|33323.8|33398.8|33358.8|33327|33287|279
1636047000000|2021-11-04 17:30:00|33358.8|33318.8|33369.7|33329.7|33383.8|33343.8|33344.7|33304.7|199
1636047300000|2021-11-04 17:35:00|33374.7|33334.7|33364.7|33324.7|33374.7|33334.7|33339.7|33299.7|135
1636047600000|2021-11-04 17:40:00|33363.8|33323.8|33344.7|33304.7|33364.7|33324.7|33336.5|33296.5|204
1636047900000|2021-11-04 17:45:00|33354.7|33314.7|33336.5|33296.5|33380.6|33340.6|33294.7|33254.7|260
1636048200000|2021-11-04 17:50:00|33340.6|33300.6|33312|33272|33364.7|33324.7|33307|33267|427
1636048500000|2021-11-04 17:55:00|33312.9|33272.9|33352|33312|33367|33327|33312.9|33272.9|302
1636048800000|2021-11-04 18:00:00|33347|33307|33332.9|33292.9|33398.8|33358.8|33321.1|33281.1|401
1636049100000|2021-11-04 18:05:00|33317|33277|33336.9|33296.9|33361.1|33321.1|33297.9|33257.9|360
1636049400000|2021-11-04 18:10:00|33341|33301|33346.9|33306.9|33386.9|33346.9|33316.9|33276.9|1019
1636049700000|2021-11-04 18:15:00|33342.8|33302.8|33294.6|33254.6|33346.9|33306.9|33272.8|33232.8|460
1636070400000|2021-11-05 00:00:00|33311.3|33271.3|33268.1|33228.1|33316.3|33276.3|33268.1|33228.1|237
1636070700000|2021-11-05 00:05:00|33267.2|33227.2|33268.1|33228.1|33274|33234|33266.3|33226.3|26
1636071000000|2021-11-05 00:10:00|33269|33229|33273.1|33233.1|33273.1|33233.1|33258.1|33218.1|24
1636071300000|2021-11-05 00:15:00|33269|33229|33279|33239|33284|33244|33264|33224|8
1636071600000|2021-11-05 00:20:00|33284|33244|33289|33249|33294|33254|33284|33244|15
1636071900000|2021-11-05 00:25:00|33293.1|33253.1|33298.1|33258.1|33298.1|33258.1|33293.1|33253.1|0
1636072200000|2021-11-05 00:30:00|33294|33254|33298.9|33258.9|33299|33259|33294|33254|25
1636072500000|2021-11-05 00:35:00|33293.9|33253.9|33298.9|33258.9|33303|33263|33293.9|33253.9|4
1636072800000|2021-11-05 00:40:00|33293.9|33253.9|33298.9|33258.9|33299.8|33259.8|33293.9|33253.9|20
1636073100000|2021-11-05 00:45:00|33299.8|33259.8|33298.9|33258.9|33303.9|33263.9|33298.9|33258.9|1
1636073700000|2021-11-05 00:55:00|33293.9|33253.9|33293.9|33253.9|33298.9|33258.9|33288.9|33248.9|9
1636074000000|2021-11-05 01:00:00|33288.9|33248.9|33268|33228|33288.9|33248.9|33268|33228|9
1636074300000|2021-11-05 01:05:00|33263.9|33223.9|33278|33238|33278.9|33238.9|33253.9|33213.9|21
1636074600000|2021-11-05 01:10:00|33278.9|33238.9|33303.9|33263.9|33303.9|33263.9|33268|33228|8
1636074900000|2021-11-05 01:15:00|33298|33258|33288|33248|33298|33258|33283.9|33243.9|4
1636075200000|2021-11-05 01:20:00|33283.9|33243.9|33308|33268|33308.9|33268.9|33283.9|33243.9|4
1636075500000|2021-11-05 01:25:00|33308.9|33268.9|33308.8|33268.8|33308.9|33268.9|33303.8|33263.8|5
1636075800000|2021-11-05 01:30:00|33303.8|33263.8|33278.8|33238.8|33308|33268|33268.8|33228.8|15
1636076100000|2021-11-05 01:35:00|33277.9|33237.9|33278.8|33238.8|33287.9|33247.9|33273.8|33233.8|1
1636076400000|2021-11-05 01:40:00|33277.9|33237.9|33287.9|33247.9|33288.8|33248.8|33263.8|33223.8|43
1636076700000|2021-11-05 01:45:00|33283.8|33243.8|33288.8|33248.8|33293.8|33253.8|33283.8|33243.8|5
1636077000000|2021-11-05 01:50:00|33282.9|33242.9|33277.9|33237.9|33288.8|33248.8|33277.9|33237.9|9
1636077300000|2021-11-05 01:55:00|33282.9|33242.9|33257.9|33217.9|33282.9|33242.9|33253.8|33213.8|8
1636077600000|2021-11-05 02:00:00|33262|33222|33267.9|33227.9|33272|33232|33253.8|33213.8|2
1636077900000|2021-11-05 02:05:00|33267|33227|33257.9|33217.9|33267.9|33227.9|33257.9|33217.9|1
1636078200000|2021-11-05 02:10:00|33253.8|33213.8|33247.9|33207.9|33253.8|33213.8|33237.9|33197.9|8
1636078500000|2021-11-05 02:15:00|33243.8|33203.8|33237.9|33197.9|33247.9|33207.9|33233.8|33193.8|1
1636078800000|2021-11-05 02:20:00|33247.9|33207.9|33247|33207|33247.9|33207.9|33242.9|33202.9|5
1636079100000|2021-11-05 02:25:00|33247.8|33207.8|33247.8|33207.8|33247.8|33207.8|33247.8|33207.8|5
1636079400000|2021-11-05 02:30:00|33252.8|33212.8|33247.8|33207.8|33252.8|33212.8|33237.8|33197.8|17
1636079700000|2021-11-05 02:35:00|33243.7|33203.7|33248.7|33208.7|33252.8|33212.8|33242.8|33202.8|20
1636080000000|2021-11-05 02:40:00|33247.8|33207.8|33221.9|33181.9|33248.7|33208.7|33221.9|33181.9|8
1636080300000|2021-11-05 02:45:00|33226.9|33186.9|33237.8|33197.8|33237.8|33197.8|33226.9|33186.9|11
1636080600000|2021-11-05 02:50:00|33241.9|33201.9|33242.8|33202.8|33246.9|33206.9|33237.8|33197.8|0
1636080900000|2021-11-05 02:55:00|33241.9|33201.9|33218.7|33178.7|33246.9|33206.9|33218.7|33178.7|18
1636081200000|2021-11-05 03:00:00|33222.8|33182.8|33218.7|33178.7|33227.8|33187.8|33217.8|33177.8|10
1636081500000|2021-11-05 03:05:00|33222.8|33182.8|33237.8|33197.8|33237.8|33197.8|33222.8|33182.8|4
1636081800000|2021-11-05 03:10:00|33231.9|33191.9|33231.9|33191.9|33236.9|33196.9|33227.8|33187.8|5
1636082100000|2021-11-05 03:15:00|33236.9|33196.9|33217.7|33177.7|33237.8|33197.8|33212.7|33172.7|16
1636082400000|2021-11-05 03:20:00|33218.6|33178.6|33208.6|33168.6|33222.7|33182.7|33207.7|33167.7|5
1636082700000|2021-11-05 03:25:00|33207.7|33167.7|33207.7|33167.7|33208.6|33168.6|33203.6|33163.6|11
1636083000000|2021-11-05 03:30:00|33208.6|33168.6|33218.6|33178.6|33221.8|33181.8|33208.6|33168.6|1
1636083300000|2021-11-05 03:35:00|33227.7|33187.7|33226.8|33186.8|33227.7|33187.7|33217.7|33177.7|2
1636083600000|2021-11-05 03:40:00|33222.7|33182.7|33217.7|33177.7|33226.8|33186.8|33217.7|33177.7|2
1636083900000|2021-11-05 03:45:00|33223.6|33183.6|33227.7|33187.7|33227.7|33187.7|33218.6|33178.6|6
1636084200000|2021-11-05 03:50:00|||||||||1
1636084500000|2021-11-05 03:55:00|33228.6|33188.6|33237.7|33197.7|33237.7|33197.7|33228.6|33188.6|3
1636084800000|2021-11-05 04:00:00|33238.6|33198.6|33238.6|33198.6|33242.7|33202.7|33237.7|33197.7|3
1636085100000|2021-11-05 04:05:00|33237.7|33197.7|33237.7|33197.7|33238.5|33198.5|33237.7|33197.7|2
1636085400000|2021-11-05 04:10:00|33238.5|33198.5|33238.5|33198.5|33242.7|33202.7|33237.7|33197.7|6
1636085700000|2021-11-05 04:15:00|33242.6|33202.6|33242.6|33202.6|33246.8|33206.8|33238.5|33198.5|0
1636086000000|2021-11-05 04:20:00|33238.5|33198.5|33237.6|33197.6|33247.6|33207.6|33237.6|33197.6|1
1636086300000|2021-11-05 04:25:00|33241.7|33201.7|33237.6|33197.6|33241.7|33201.7|33237.6|33197.6|3
1636086600000|2021-11-05 04:30:00|33241.7|33201.7|33266.7|33226.7|33267.6|33227.6|33241.7|33201.7|8
1636086900000|2021-11-05 04:35:00|33273.5|33233.5|33261.7|33221.7|33273.5|33233.5|33256.7|33216.7|15
1636087200000|2021-11-05 04:40:00|33267.6|33227.6|33271.7|33231.7|33271.7|33231.7|33262.6|33222.6|1
1636087500000|2021-11-05 04:45:00|33267.6|33227.6|33257.6|33217.6|33277.6|33237.6|33257.6|33217.6|6
1636087800000|2021-11-05 04:50:00|33261.7|33221.7|33246.7|33206.7|33261.7|33221.7|33245.8|33205.8|6
1636088100000|2021-11-05 04:55:00|33245.8|33205.8|33246.7|33206.7|33246.7|33206.7|33237.6|33197.6|11
1636088400000|2021-11-05 05:00:00|33247.6|33207.6|33251.7|33211.7|33251.7|33211.7|33247.6|33207.6|0
1636088700000|2021-11-05 05:05:00|33256.7|33216.7|33256.7|33216.7|33256.7|33216.7|33256.7|33216.7|2
1636089000000|2021-11-05 05:10:00|33257.5|33217.5|33246.7|33206.7|33257.5|33217.5|33246.7|33206.7|1
1636089300000|2021-11-05 05:15:00|33246.6|33206.6|33246.6|33206.6|33246.6|33206.6|33246.6|33206.6|0
1636089600000|2021-11-05 05:20:00|33241.6|33201.6|33241.6|33201.6|33241.6|33201.6|33241.6|33201.6|0
1636089900000|2021-11-05 05:25:00|33237.5|33197.5|33237.5|33197.5|33237.5|33197.5|33236.6|33196.6|3
1636090200000|2021-11-05 05:30:00|33241.6|33201.6|33247.5|33207.5|33256.6|33216.6|33237.5|33197.5|4
1636090500000|2021-11-05 05:35:00|33246.6|33206.6|33256.6|33216.6|33257.5|33217.5|33237.5|33197.5|3
1636090800000|2021-11-05 05:40:00|33247.5|33207.5|33247.5|33207.5|33256.6|33216.6|33241.6|33201.6|8
1636091100000|2021-11-05 05:45:00|33246.6|33206.6|33247.5|33207.5|33247.5|33207.5|33241.6|33201.6|3
1636091400000|2021-11-05 05:50:00|33251.6|33211.6|33237.5|33197.5|33251.6|33211.6|33231.6|33191.6|13
1636091700000|2021-11-05 05:55:00|33246.6|33206.6|33237.5|33197.5|33246.6|33206.6|33231.6|33191.6|9
1636092000000|2021-11-05 06:00:00|33238.3|33198.3|33216.6|33176.6|33238.3|33198.3|33216.6|33176.6|12
1636092300000|2021-11-05 06:05:00|33217.4|33177.4|33212.4|33172.4|33217.4|33177.4|33207.4|33167.4|11
1636092600000|2021-11-05 06:10:00|33213.3|33173.3|33217.4|33177.4|33221.6|33181.6|33212.4|33172.4|8
1636092900000|2021-11-05 06:15:00|33211.5|33171.5|33207.4|33167.4|33211.5|33171.5|33191.5|33151.5|59
1636093200000|2021-11-05 06:20:00|33206.5|33166.5|33216.5|33176.5|33221.5|33181.5|33201.5|33161.5|12
1636093500000|2021-11-05 06:25:00|33211.5|33171.5|33221.5|33181.5|33231.5|33191.5|33211.5|33171.5|10
1636093800000|2021-11-05 06:30:00|33217.4|33177.4|33211.5|33171.5|33226.5|33186.5|33211.5|33171.5|6
1636094100000|2021-11-05 06:35:00|33216.5|33176.5|33222.4|33182.4|33227.4|33187.4|33211.5|33171.5|12
1636094400000|2021-11-05 06:40:00|33226.5|33186.5|33217.4|33177.4|33226.5|33186.5|33215.6|33175.6|5
1636094700000|2021-11-05 06:45:00|33221.5|33181.5|33226.5|33186.5|33227.4|33187.4|33216.5|33176.5|11
1636095000000|2021-11-05 06:50:00|33227.4|33187.4|33231.5|33191.5|33231.5|33191.5|33216.5|33176.5|8
1636095300000|2021-11-05 06:55:00|33227.4|33187.4|33237.3|33197.3|33241.5|33201.5|33227.3|33187.3|12
1636095600000|2021-11-05 07:00:00|33236.5|33196.5|33217.3|33177.3|33236.5|33196.5|33216.5|33176.5|16
1636095900000|2021-11-05 07:05:00|33216.5|33176.5|33211.4|33171.4|33217.3|33177.3|33205.6|33165.6|12
1636096200000|2021-11-05 07:10:00|33207.3|33167.3|33221.4|33181.4|33221.4|33181.4|33201.4|33161.4|18
1636096500000|2021-11-05 07:15:00|33226.4|33186.4|33226.4|33186.4|33229.7|33189.7|33211.4|33171.4|17
1636096800000|2021-11-05 07:20:00|33231.4|33191.4|33216.4|33176.4|33231.4|33191.4|33211.4|33171.4|11
1636097100000|2021-11-05 07:25:00|33211.4|33171.4|33211.4|33171.4|33217.3|33177.3|33202.3|33162.3|29
1636097400000|2021-11-05 07:30:00|33207.3|33167.3|33201.4|33161.4|33216.4|33176.4|33201.4|33161.4|10
1636097700000|2021-11-05 07:35:00|33209.6|33169.6|33215.5|33175.5|33221.4|33181.4|33209.6|33169.6|27
1636098000000|2021-11-05 07:40:00|33211.4|33171.4|33216.4|33176.4|33221.4|33181.4|33211.4|33171.4|7
1636098300000|2021-11-05 07:45:00|33221.4|33181.4|33220.5|33180.5|33224.6|33184.6|33211.4|33171.4|16
1636098600000|2021-11-05 07:50:00|33225.5|33185.5|33225.5|33185.5|33225.5|33185.5|33215.5|33175.5|15
1636098900000|2021-11-05 07:55:00|33221.4|33181.4|33231.4|33191.4|33236.4|33196.4|33211.4|33171.4|22
1636099200000|2021-11-05 08:00:00|33227.2|33187.2|33251.3|33211.3|33251.3|33211.3|33221.4|33181.4|13
1636099500000|2021-11-05 08:05:00|33253.1|33213.1|33257.2|33217.2|33265.5|33225.5|33247.2|33207.2|14
1636099800000|2021-11-05 08:10:00|33256.3|33216.3|33281.3|33241.3|33287.2|33247.2|33251.3|33211.3|28
1636100100000|2021-11-05 08:15:00|33287.2|33247.2|33306.3|33266.3|33316.3|33276.3|33277.2|33237.2|29
1636100400000|2021-11-05 08:20:00|33301.3|33261.3|33307.2|33267.2|33307.2|33267.2|33291.3|33251.3|14
1636100700000|2021-11-05 08:25:00|33302.2|33262.2|33297.2|33257.2|33306.3|33266.3|33291.3|33251.3|7
1636101000000|2021-11-05 08:30:00|33296.3|33256.3|33301.3|33261.3|33301.3|33261.3|33291.3|33251.3|36
1636101300000|2021-11-05 08:35:00|33297.2|33257.2|33295.4|33255.4|33301.3|33261.3|33291.3|33251.3|15
1636101600000|2021-11-05 08:40:00|33291.3|33251.3|33299.5|33259.5|33299.5|33259.5|33289.5|33249.5|16
1636101900000|2021-11-05 08:45:00|33295.4|33255.4|33270.4|33230.4|33295.4|33255.4|33269.5|33229.5|29
1636102200000|2021-11-05 08:50:00|33269.5|33229.5|33275.4|33235.4|33275.4|33235.4|33265.4|33225.4|14
1636102500000|2021-11-05 08:55:00|33271.3|33231.3|33285.4|33245.4|33285.4|33245.4|33269.5|33229.5|22
1636102800000|2021-11-05 09:00:00|33286.2|33246.2|33285.4|33245.4|33295.4|33255.4|33285.4|33245.4|8
1636103100000|2021-11-05 09:05:00|33275.4|33235.4|33295.4|33255.4|33305.4|33265.4|33269.5|33229.5|39
1636103400000|2021-11-05 09:10:00|33295.3|33255.3|33295.3|33255.3|33299.5|33259.5|33293.6|33253.6|4
1636103700000|2021-11-05 09:15:00|33285.3|33245.3|33295.3|33255.3|33304.5|33264.5|33285.3|33245.3|18
1636104000000|2021-11-05 09:20:00|33305.3|33265.3|33335.3|33295.3|33355.3|33315.3|33305.3|33265.3|46
1636104300000|2021-11-05 09:25:00|33336.2|33296.2|33325.3|33285.3|33359.4|33319.4|33325.3|33285.3|28
1636104600000|2021-11-05 09:30:00|33335.3|33295.3|33345.3|33305.3|33345.3|33305.3|33326.2|33286.2|5
1636104900000|2021-11-05 09:35:00|33343.5|33303.5|33335.3|33295.3|33343.5|33303.5|33325.3|33285.3|28
1636105200000|2021-11-05 09:40:00|33331.2|33291.2|33334.4|33294.4|33335.3|33295.3|33325.3|33285.3|16
1636105500000|2021-11-05 09:45:00|33325.3|33285.3|33315.3|33275.3|33335.3|33295.3|33315.3|33275.3|30
1636105800000|2021-11-05 09:50:00|33316.2|33276.2|33299.4|33259.4|33324.4|33284.4|33295.3|33255.3|48
1636106100000|2021-11-05 09:55:00|33295.3|33255.3|33281.1|33241.1|33319.4|33279.4|33271.1|33231.1|64
1636106400000|2021-11-05 10:00:00|33285.3|33245.3|33285.3|33245.3|33295.3|33255.3|33280.3|33240.3|10
1636106700000|2021-11-05 10:05:00|33276.1|33236.1|33265.2|33225.2|33290.2|33250.2|33265.2|33225.2|22
1636107000000|2021-11-05 10:10:00|33261.1|33221.1|33234.4|33194.4|33265.2|33225.2|33229.4|33189.4|128
1636107300000|2021-11-05 10:15:00|33230.2|33190.2|33275.2|33235.2|33284.4|33244.4|33230.2|33190.2|49
1636107600000|2021-11-05 10:20:00|33266.1|33226.1|33275.2|33235.2|33285.2|33245.2|33250.2|33210.2|24
1636107900000|2021-11-05 10:25:00|33285.2|33245.2|33259.3|33219.3|33289.3|33249.3|33255.2|33215.2|18
1636108200000|2021-11-05 10:30:00|33255.2|33215.2|33245.2|33205.2|33264.3|33224.3|33235.2|33195.2|13
1636108500000|2021-11-05 10:35:00|33244.3|33204.3|33249.3|33209.3|33254.3|33214.3|33235.2|33195.2|9
1636108800000|2021-11-05 10:40:00|33245.2|33205.2|33235.2|33195.2|33259.3|33219.3|33235.2|33195.2|16
1636109100000|2021-11-05 10:45:00|33234.3|33194.3|33244.3|33204.3|33245.2|33205.2|33229.3|33189.3|14
1636109400000|2021-11-05 10:50:00|33239.3|33199.3|33235.2|33195.2|33239.3|33199.3|33229.3|33189.3|16
1636109700000|2021-11-05 10:55:00|33239.3|33199.3|33245.2|33205.2|33245.2|33205.2|33234.3|33194.3|20
1636110000000|2021-11-05 11:00:00|33240.2|33200.2|33234.3|33194.3|33244.3|33204.3|33226|33186|29
1636110300000|2021-11-05 11:05:00|33230.1|33190.1|33239.3|33199.3|33245.1|33205.1|33225.1|33185.1|28
1636110600000|2021-11-05 11:10:00|33235.1|33195.1|33255.1|33215.1|33255.1|33215.1|33233.4|33193.4|19
1636110900000|2021-11-05 11:15:00|33251|33211|33260.1|33220.1|33265.1|33225.1|33250.1|33210.1|17
1636111200000|2021-11-05 11:20:00|33250.1|33210.1|33255.1|33215.1|33256|33216|33245.1|33205.1|18
1636111500000|2021-11-05 11:25:00|33253.4|33213.4|33259.2|33219.2|33259.2|33219.2|33245.1|33205.1|29
1636111800000|2021-11-05 11:30:00|33255.1|33215.1|33263.3|33223.3|33263.3|33223.3|33249.2|33209.2|42
1636112100000|2021-11-05 11:35:00|33259.2|33219.2|33254.2|33214.2|33263.3|33223.3|33254.2|33214.2|20
1636112400000|2021-11-05 11:40:00|33255.1|33215.1|33233.3|33193.3|33259.2|33219.2|33233.3|33193.3|36
1636112700000|2021-11-05 11:45:00|33229.2|33189.2|33199.2|33159.2|33233.3|33193.3|33174.2|33134.2|144
1636113000000|2021-11-05 11:50:00|33194.2|33154.2|33219.2|33179.2|33223.3|33183.3|33193.3|33153.3|40
1636113300000|2021-11-05 11:55:00|33223.3|33183.3|33214.2|33174.2|33223.3|33183.3|33193.3|33153.3|100
1636113600000|2021-11-05 12:00:00|33213.3|33173.3|33212.4|33172.4|33219.2|33179.2|33203.3|33163.3|36
1636113900000|2021-11-05 12:05:00|33204.2|33164.2|33203.3|33163.3|33219.2|33179.2|33203.3|33163.3|50
1636114200000|2021-11-05 12:10:00|33199.2|33159.2|33193.3|33153.3|33213.3|33173.3|33173.3|33133.3|109
1636114500000|2021-11-05 12:15:00|33197.4|33157.4|33219.1|33179.1|33219.1|33179.1|33197.4|33157.4|34
1636114800000|2021-11-05 12:20:00|33218.3|33178.3|33214.1|33174.1|33219.1|33179.1|33209.1|33169.1|11
1636115100000|2021-11-05 12:25:00|33219.1|33179.1|33194.1|33154.1|33219.1|33179.1|33189.1|33149.1|15
1636115400000|2021-11-05 12:30:00|33189.1|33149.1|33189.1|33149.1|33193.2|33153.2|33174.1|33134.1|34
1636115700000|2021-11-05 12:35:00|33184.1|33144.1|33190.8|33150.8|33195|33155|33179.1|33139.1|86
1636116000000|2021-11-05 12:40:00|33190|33150|33169.1|33129.1|33190.8|33150.8|33160.8|33120.8|53
1636119000000|2021-11-05 13:30:00|33114|33074|33315.7|33275.7|33316.6|33276.6|33098.1|33058.1|1233
1636119300000|2021-11-05 13:35:00|33316.6|33276.6|33282.5|33242.5|33327.5|33287.5|33212.5|33172.5|534
1636119600000|2021-11-05 13:40:00|33276.6|33236.6|33439.2|33399.2|33480.1|33440.1|33266.6|33226.6|760
1636119900000|2021-11-05 13:45:00|33426|33386|33373.3|33333.3|33503.3|33463.3|33299.2|33259.2|720
1636120200000|2021-11-05 13:50:00|33374.2|33334.2|33424.2|33384.2|33444.2|33404.2|33348.3|33308.3|228
1636120500000|2021-11-05 13:55:00|33419.2|33379.2|33453.5|33413.5|33463.5|33423.5|33394.2|33354.2|321
1636120800000|2021-11-05 14:00:00|33457.7|33417.7|33486.8|33446.8|33541.1|33501.1|33457.7|33417.7|802
1636121100000|2021-11-05 14:05:00|33481.8|33441.8|33490|33450|33520|33480|33440|33400|559
1636121400000|2021-11-05 14:10:00|33485.9|33445.9|33505.9|33465.9|33525.9|33485.9|33480|33440|317
1636121700000|2021-11-05 14:15:00|33510|33470|33474.1|33434.1|33510|33470|33454.2|33414.2|396
1636122000000|2021-11-05 14:20:00|33478.3|33438.3|33444.1|33404.1|33488.3|33448.3|33414.1|33374.1|263
1636122300000|2021-11-05 14:25:00|33440|33400|33312.4|33272.4|33464.1|33424.1|33266.5|33226.5|879
1636122600000|2021-11-05 14:30:00|33302.4|33262.4|33237.4|33197.4|33322.4|33282.4|33226.5|33186.5|346
1636122900000|2021-11-05 14:35:00|33236.5|33196.5|33281.5|33241.5|33296.5|33256.5|33212.4|33172.4|593
1636123200000|2021-11-05 14:40:00|33276.5|33236.5|33346.5|33306.5|33365.6|33325.6|33270.6|33230.6|317
1636123500000|2021-11-05 14:45:00|33348.2|33308.2|33326.5|33286.5|33362.4|33322.4|33316.5|33276.5|165
1636123800000|2021-11-05 14:50:00|33330.6|33290.6|33376.5|33336.5|33382.3|33342.3|33330.6|33290.6|254
1636124100000|2021-11-05 14:55:00|33370.6|33330.6|33356.5|33316.5|33396.5|33356.5|33356.5|33316.5|113
1636124400000|2021-11-05 15:00:00|33346.5|33306.5|33356.5|33316.5|33376.5|33336.5|33332.3|33292.3|195
1636124700000|2021-11-05 15:05:00|33351.5|33311.5|33324.7|33284.7|33366.5|33326.5|33303.8|33263.8|221
1636125000000|2021-11-05 15:10:00|33323.8|33283.8|33303|33263|33334.7|33294.7|33303|33263|316
1636125300000|2021-11-05 15:15:00|33307.1|33267.1|33340.6|33300.6|33344.7|33304.7|33273|33233|986
1636125600000|2021-11-05 15:20:00|33344.7|33304.7|33270.6|33230.6|33344.7|33304.7|33260.6|33220.6|227
1636125900000|2021-11-05 15:25:00|33265.6|33225.6|33260.5|33220.5|33274.7|33234.7|33240.5|33200.5|119
1636126200000|2021-11-05 15:30:00|33265.5|33225.5|33199.7|33159.7|33270.5|33230.5|33198.8|33158.8|277
1636126500000|2021-11-05 15:35:00|33204.7|33164.7|33168.8|33128.8|33214.7|33174.7|33168.8|33128.8|255
1636126800000|2021-11-05 15:40:00|33178.8|33138.8|33157.9|33117.9|33188.8|33148.8|33147|33107|345
1636127100000|2021-11-05 15:45:00|33152.9|33112.9|33122.9|33082.9|33158.8|33118.8|33122.9|33082.9|179
1636127400000|2021-11-05 15:50:00|33118.8|33078.8|33117|33077|33142.9|33102.9|33107|33067|358
1636127700000|2021-11-05 15:55:00|33111.2|33071.2|33015.3|32975.3|33137|33097|33015.3|32975.3|343
1636128000000|2021-11-05 16:00:00|33009.4|32969.4|32979.4|32939.4|33019.4|32979.4|32943.5|32903.5|584
1636128300000|2021-11-05 16:05:00|32984.4|32944.4|33012.7|32972.7|33013.5|32973.5|32943.5|32903.5|340
1636128600000|2021-11-05 16:10:00|33013.5|32973.5|32952.7|32912.7|33017.7|32977.7|32947.7|32907.7|275
1636128900000|2021-11-05 16:15:00|32957.7|32917.7|33007.7|32967.7|33007.7|32967.7|32943.5|32903.5|249
1636129200000|2021-11-05 16:20:00|33001.8|32961.8|33049.4|33009.4|33049.4|33009.4|32991.8|32951.8|296
1636129500000|2021-11-05 16:25:00|33059.4|33019.4|33148.7|33108.7|33187|33147|33049.4|33009.4|509
1636129800000|2021-11-05 16:30:00|33152.8|33112.8|33059.4|33019.4|33158.7|33118.7|33059.4|33019.4|494
1636130100000|2021-11-05 16:35:00|33055.2|33015.2|33065.2|33025.2|33069.4|33029.4|33045.2|33005.2|108
1636130400000|2021-11-05 16:40:00|33060.2|33020.2|33021.1|32981.1|33060.2|33020.2|33015.2|32975.2|223
1636130700000|2021-11-05 16:45:00|33016.1|32976.1|33030.2|32990.2|33031.1|32991.1|33001.1|32961.1|227
1636131000000|2021-11-05 16:50:00|33035.2|32995.2|32981.1|32941.1|33035.2|32995.2|32981.1|32941.1|144
1636131300000|2021-11-05 16:55:00|32985.2|32945.2|33046.9|33006.9|33061.1|33021.1|32985.2|32945.2|230
1636131600000|2021-11-05 17:00:00|33046.1|33006.1|33041|33001|33091.1|33051.1|33036.9|32996.9|157
1636131900000|2021-11-05 17:05:00|33036.9|32996.9|33026|32986|33036.9|32996.9|33010.2|32970.2|228
1636132200000|2021-11-05 17:10:00|33026.9|32986.9|33051|33011|33061|33021|33016.9|32976.9|136
1636132500000|2021-11-05 17:15:00|33055.2|33015.2|33086.9|33046.9|33111|33071|33055.2|33015.2|136
1636132800000|2021-11-05 17:20:00|33086|33046|33051.9|33011.9|33106.9|33066.9|33041.9|33001.9|209
1636133100000|2021-11-05 17:25:00|33051|33011|33092.7|33052.7|33106.9|33066.9|33051|33011|316
1636133400000|2021-11-05 17:30:00|33096.9|33056.9|33071.9|33031.9|33106.9|33066.9|33056.9|33016.9|241
1636133700000|2021-11-05 17:35:00|33071|33031|33066|33026|33081.9|33041.9|33056|33016|86
1636134000000|2021-11-05 17:40:00|33061.9|33021.9|33056.8|33016.8|33081|33041|33051.8|33011.8|102
1636134300000|2021-11-05 17:45:00|33051.8|33011.8|33042.7|33002.7|33082.7|33042.7|33036.8|32996.8|490
1636134600000|2021-11-05 17:50:00|33047.7|33007.7|33032.7|32992.7|33057.7|33017.7|33017.7|32977.7|233
1636134900000|2021-11-05 17:55:00|33028.6|32988.6|32998.5|32958.5|33032.7|32992.7|32993.5|32953.5|151
1636135200000|2021-11-05 18:00:00|32993.5|32953.5|33046.8|33006.8|33047.7|33007.7|32983.5|32943.5|344
1636135500000|2021-11-05 18:05:00|33035.9|32995.9|33012.7|32972.7|33035.9|32995.9|32987.7|32947.7|250
1636135800000|2021-11-05 18:10:00|33013.5|32973.5|33074.4|33034.4|33074.4|33034.4|33002.7|32962.7|2036
1636136100000|2021-11-05 18:15:00|33064.4|33024.4|32991.1|32951.1|33080.2|33040.2|32946.1|32906.1|796
1636333200000|2021-11-08 01:00:00|32980.1|32940.1|32949.3|32909.3|32985.9|32945.9|32930.8|32890.8|152
1636333500000|2021-11-08 01:05:00|32950.1|32910.1|32953.5|32913.5|32960.1|32920.1|32930.1|32890.1|98
1636333800000|2021-11-08 01:10:00|32949.3|32909.3|32958.5|32918.5|32962.7|32922.7|32949.3|32909.3|86
1636334100000|2021-11-08 01:15:00|32953.5|32913.5|32952.7|32912.7|32962.7|32922.7|32952.7|32912.7|23
1636334400000|2021-11-08 01:20:00|32957.7|32917.7|32954.3|32914.3|32962.7|32922.7|32953.5|32913.5|37
1636334700000|2021-11-08 01:25:00|32958.5|32918.5|32969.3|32929.3|32969.3|32929.3|32958.5|32918.5|46
1636335000000|2021-11-08 01:30:00|32974.3|32934.3|32978.5|32938.5|32988.5|32948.5|32974.2|32934.2|9
1636335300000|2021-11-08 01:35:00|32974.2|32934.2|32974.2|32934.2|32979.2|32939.2|32969.2|32929.2|9
1636335600000|2021-11-08 01:40:00|32978.5|32938.5|32968.5|32928.5|32978.5|32938.5|32963.5|32923.5|15
1636335900000|2021-11-08 01:45:00|32967.7|32927.7|32969.2|32929.2|32969.2|32929.2|32963.5|32923.5|8
1636336200000|2021-11-08 01:50:00|32968.5|32928.5|32968.4|32928.4|32968.5|32928.5|32963.4|32923.4|9
1636336500000|2021-11-08 01:55:00|32972.7|32932.7|32968.4|32928.4|32972.7|32932.7|32968.4|32928.4|5
1636336800000|2021-11-08 02:00:00|32969.2|32929.2|32974.2|32934.2|32978.4|32938.4|32969.2|32929.2|25
1636337100000|2021-11-08 02:05:00|32978.4|32938.4|32984.2|32944.2|32984.2|32944.2|32974.2|32934.2|15
1636337400000|2021-11-08 02:10:00|32983.4|32943.4|32984.2|32944.2|32984.2|32944.2|32978.4|32938.4|6
1636337700000|2021-11-08 02:15:00|32979.2|32939.2|32984.2|32944.2|32984.2|32944.2|32978.4|32938.4|6
1636338000000|2021-11-08 02:20:00|32979.2|32939.2|32978.4|32938.4|32988.4|32948.4|32974.2|32934.2|9
1636338300000|2021-11-08 02:25:00|32983.4|32943.4|32978.4|32938.4|32983.4|32943.4|32978.4|32938.4|2
1636338600000|2021-11-08 02:30:00|32983.4|32943.4|32979.1|32939.1|32988.4|32948.4|32979.1|32939.1|12
1636338900000|2021-11-08 02:35:00|32983.4|32943.4|32984.1|32944.1|32988.4|32948.4|32979.1|32939.1|15
1636339200000|2021-11-08 02:40:00|32988.4|32948.4|32979.1|32939.1|32993.4|32953.4|32979.1|32939.1|5
1636339500000|2021-11-08 02:45:00|32983.4|32943.4|32989.1|32949.1|32992.6|32952.6|32983.4|32943.4|6
1636339800000|2021-11-08 02:50:00|32988.3|32948.3|32989.1|32949.1|32994.1|32954.1|32988.3|32948.3|1
1636340100000|2021-11-08 02:55:00|32994.1|32954.1|32999.1|32959.1|32999.1|32959.1|32994.1|32954.1|0
1636340400000|2021-11-08 03:00:00|32998.3|32958.3|33008.3|32968.3|33008.3|32968.3|32998.3|32958.3|1
1636340700000|2021-11-08 03:05:00|33017.5|32977.5|33018.3|32978.3|33018.3|32978.3|33009.1|32969.1|5
1636341000000|2021-11-08 03:10:00|33024.1|32984.1|33009.1|32969.1|33024.1|32984.1|33009.1|32969.1|42
1636341300000|2021-11-08 03:15:00|33009.8|32969.8|32994.8|32954.8|33009.8|32969.8|32994.8|32954.8|9
1636341600000|2021-11-08 03:20:00|32999.1|32959.1|32999|32959|32999.8|32959.8|32994.8|32954.8|2
1636341900000|2021-11-08 03:25:00|32999.8|32959.8|32994.8|32954.8|32999.8|32959.8|32994.8|32954.8|0
1636342200000|2021-11-08 03:30:00|32999|32959|32994.8|32954.8|32999|32959|32994.8|32954.8|0
1636342500000|2021-11-08 03:35:00|32999|32959|32999.8|32959.8|32999.8|32959.8|32999|32959|1
1636342800000|2021-11-08 03:40:00|32994.8|32954.8|32994.8|32954.8|32994.8|32954.8|32989.8|32949.8|2
1636343100000|2021-11-08 03:45:00|32994|32954|32989.8|32949.8|32994|32954|32989.8|32949.8|0
1636343400000|2021-11-08 03:50:00|32990.5|32950.5|32990.5|32950.5|32990.5|32950.5|32990.5|32950.5|4
1636343700000|2021-11-08 03:55:00|32989.8|32949.8|32989.8|32949.8|32989.8|32949.8|32989.8|32949.8|0
1636344000000|2021-11-08 04:00:00|32989.7|32949.7|32989.7|32949.7|32989.7|32949.7|32989|32949|3
1636344300000|2021-11-08 04:05:00|32984.7|32944.7|32989|32949|32990.5|32950.5|32984.7|32944.7|8
1636344600000|2021-11-08 04:10:00|32984.7|32944.7|32989.7|32949.7|32993.2|32953.2|32984.7|32944.7|7
1636344900000|2021-11-08 04:15:00|32989|32949|32983.9|32943.9|32989|32949|32983.9|32943.9|1
1636345200000|2021-11-08 04:20:00|32974.7|32934.7|32973.9|32933.9|32979.7|32939.7|32969.7|32929.7|2
1636345500000|2021-11-08 04:25:00|32979.7|32939.7|32978.9|32938.9|32979.7|32939.7|32973.9|32933.9|7
1636345800000|2021-11-08 04:30:00|32973.9|32933.9|32978.9|32938.9|32978.9|32938.9|32973.9|32933.9|1
1636346100000|2021-11-08 04:35:00|32974.7|32934.7|32974.7|32934.7|32978.2|32938.2|32973.9|32933.9|2
1636346400000|2021-11-08 04:40:00|32969.7|32929.7|32973.9|32933.9|32974.7|32934.7|32969.7|32929.7|0
1636346700000|2021-11-08 04:45:00|32974.7|32934.7|32973.9|32933.9|32979.7|32939.7|32969.7|32929.7|0
1636347000000|2021-11-08 04:50:00|32969.7|32929.7|32974.7|32934.7|32974.7|32934.7|32969.7|32929.7|5
1636347300000|2021-11-08 04:55:00|32974.6|32934.6|32974.6|32934.6|32974.6|32934.6|32973.9|32933.9|1
1636347600000|2021-11-08 05:00:00|32973.9|32933.9|32979.6|32939.6|32983.9|32943.9|32973.9|32933.9|3
1636347900000|2021-11-08 05:05:00|32978.9|32938.9|32979.6|32939.6|32979.6|32939.6|32973.9|32933.9|2
1636348200000|2021-11-08 05:10:00|32978.9|32938.9|32978.9|32938.9|32978.9|32938.9|32978.9|32938.9|3
1636348500000|2021-11-08 05:15:00|32978.1|32938.1|32973.8|32933.8|32979.6|32939.6|32973.8|32933.8|4
1636348800000|2021-11-08 05:20:00|32965.4|32925.4|32969.6|32929.6|32973.8|32933.8|32965.4|32925.4|5
1636349100000|2021-11-08 05:25:00|||||||||1
1636349400000|2021-11-08 05:30:00|32965.3|32925.3|32969.6|32929.6|32969.6|32929.6|32965.3|32925.3|7
1636349700000|2021-11-08 05:35:00|32965.3|32925.3|32969.6|32929.6|32973.8|32933.8|32965.3|32925.3|1
1636350000000|2021-11-08 05:40:00|32973.8|32933.8|32985.3|32945.3|32993.8|32953.8|32969.6|32929.6|29
1636350300000|2021-11-08 05:45:00|32986.1|32946.1|32995.3|32955.3|32995.3|32955.3|32985.3|32945.3|7
1636350600000|2021-11-08 05:50:00|32990.3|32950.3|32980.3|32940.3|32990.3|32950.3|32980.3|32940.3|8
1636350900000|2021-11-08 05:55:00|32985.3|32945.3|32990.3|32950.3|32990.3|32950.3|32980.3|32940.3|13
1636351200000|2021-11-08 06:00:00|32985.3|32945.3|32985.3|32945.3|32990.3|32950.3|32985.3|32945.3|3
1636351500000|2021-11-08 06:05:00|32979.5|32939.5|32979.5|32939.5|32980.3|32940.3|32969.5|32929.5|11
1636351800000|2021-11-08 06:10:00|32975.3|32935.3|32964.5|32924.5|32980.3|32940.3|32963.7|32923.7|15
1636352100000|2021-11-08 06:15:00|32963.7|32923.7|32950.3|32910.3|32963.7|32923.7|32950.3|32910.3|18
1636352400000|2021-11-08 06:20:00|32949.5|32909.5|32960.2|32920.2|32965.3|32925.3|32949.5|32909.5|9
1636352700000|2021-11-08 06:25:00|32965.2|32925.2|32995.2|32955.2|32995.2|32955.2|32965.2|32925.2|32
1636353000000|2021-11-08 06:30:00|32989.5|32949.5|32965.2|32925.2|32989.5|32949.5|32960.2|32920.2|45
1636353300000|2021-11-08 06:35:00|32969.5|32929.5|32969.5|32929.5|32979.5|32939.5|32965.2|32925.2|4
1636353600000|2021-11-08 06:40:00|32960.2|32920.2|32959.4|32919.4|32969.5|32929.5|32959.4|32919.4|2
1636353900000|2021-11-08 06:45:00|32960.2|32920.2|32969.4|32929.4|32969.4|32929.4|32959.4|32919.4|4
1636354200000|2021-11-08 06:50:00|32973.7|32933.7|32984.4|32944.4|32989.4|32949.4|32965.2|32925.2|4
1636354500000|2021-11-08 06:55:00|32983.7|32943.7|32975.2|32935.2|32989.4|32949.4|32969.4|32929.4|5
1636354800000|2021-11-08 07:00:00|32970.2|32930.2|32969.4|32929.4|32979.4|32939.4|32963.7|32923.7|6
1636355100000|2021-11-08 07:05:00|32965.2|32925.2|32949.4|32909.4|32969.4|32929.4|32949.4|32909.4|4
1636355400000|2021-11-08 07:10:00|32962.1|32922.1|32968.6|32928.6|32968.6|32928.6|32962.1|32922.1|6
1636355700000|2021-11-08 07:15:00|32969.4|32929.4|32949.4|32909.4|32969.4|32929.4|32939.4|32899.4|10
1636356000000|2021-11-08 07:20:00|32954.4|32914.4|32954.4|32914.4|32954.4|32914.4|32949.4|32909.4|3
1636356300000|2021-11-08 07:25:00|32953.6|32913.6|32959.4|32919.4|32969.4|32929.4|32953.6|32913.6|35
1636356600000|2021-11-08 07:30:00|32963.6|32923.6|32984.4|32944.4|32989.4|32949.4|32963.6|32923.6|23
1636356900000|2021-11-08 07:35:00|32980.1|32940.1|32959.3|32919.3|32989.4|32949.4|32954.4|32914.4|18
1636357200000|2021-11-08 07:40:00|32955.1|32915.1|32959.3|32919.3|32968.6|32928.6|32954.3|32914.3|4
1636357500000|2021-11-08 07:45:00|32958.6|32918.6|32955.1|32915.1|32975.1|32935.1|32950.8|32910.8|12
1636357800000|2021-11-08 07:50:00|32960.8|32920.8|32960.8|32920.8|32970.1|32930.1|32960.8|32920.8|4
1636358100000|2021-11-08 07:55:00|32965.1|32925.1|32960.1|32920.1|32970.8|32930.8|32960.1|32920.1|8
1636358400000|2021-11-08 08:00:00|32960.8|32920.8|32970.1|32930.1|32980.8|32940.8|32960.1|32920.1|19
1636358700000|2021-11-08 08:05:00|32965.8|32925.8|32950.8|32910.8|32970.1|32930.1|32940.8|32900.8|8
1636359000000|2021-11-08 08:10:00|32945.8|32905.8|32940.8|32900.8|32950.8|32910.8|32931.6|32891.6|16
1636359300000|2021-11-08 08:15:00|32950|32910|32940.8|32900.8|32950|32910|32930.8|32890.8|3
1636359600000|2021-11-08 08:20:00|32940|32900|32950.8|32910.8|32950.8|32910.8|32930.8|32890.8|33
1636359900000|2021-11-08 08:25:00|32950|32910|32950.8|32910.8|32955|32915|32940.8|32900.8|5
1636360200000|2021-11-08 08:30:00|32950|32910|32975|32935|32975|32935|32950|32910|17
1636360500000|2021-11-08 08:35:00|32975.8|32935.8|32985|32945|32985|32945|32970.8|32930.8|10
1636360800000|2021-11-08 08:40:00|32980.8|32940.8|33000.7|32960.7|33000.7|32960.7|32980.7|32940.7|15
1636361100000|2021-11-08 08:45:00|33000|32960|32985.7|32945.7|33000.7|32960.7|32961.5|32921.5|30
1636361400000|2021-11-08 08:50:00|32976.5|32936.5|33020.7|32980.7|33021.5|32981.5|32975.7|32935.7|36
1636361700000|2021-11-08 08:55:00|33021.5|32981.5|33011.5|32971.5|33025.7|32985.7|33000.7|32960.7|34
1636362000000|2021-11-08 09:00:00|33020.7|32980.7|33021.5|32981.5|33026.5|32986.5|33016.5|32976.5|14
1636362300000|2021-11-08 09:05:00|33020.7|32980.7|33011.5|32971.5|33020.7|32980.7|33010.7|32970.7|12
1636362600000|2021-11-08 09:10:00|33010.7|32970.7|33010.7|32970.7|33010.7|32970.7|33000.7|32960.7|21
1636362900000|2021-11-08 09:15:00|33006.4|32966.4|33001.4|32961.4|33006.4|32966.4|33000.7|32960.7|10
1636363200000|2021-11-08 09:20:00|33010.7|32970.7|33016.4|32976.4|33021.4|32981.4|33010.7|32970.7|10
1636363500000|2021-11-08 09:25:00|33020.7|32980.7|33050.7|33010.7|33050.7|33010.7|33016.4|32976.4|17
1636363800000|2021-11-08 09:30:00|33046.4|33006.4|33031.4|32991.4|33050.7|33010.7|33031.4|32991.4|27
1636364100000|2021-11-08 09:35:00|33046.4|33006.4|33036.4|32996.4|33060.6|33020.6|33036.4|32996.4|32
1636364400000|2021-11-08 09:40:00|33035.6|32995.6|33031.4|32991.4|33036.4|32996.4|33030.6|32990.6|6
1636364700000|2021-11-08 09:45:00|33030.6|32990.6|33024.9|32984.9|33030.6|32990.6|33015.6|32975.6|189
1636365000000|2021-11-08 09:50:00|33019.9|32979.9|33015.6|32975.6|33019.9|32979.9|33014.9|32974.9|17
1636365300000|2021-11-08 09:55:00|33024.9|32984.9|32994.8|32954.8|33025.6|32985.6|32977.9|32937.9|44
1636365600000|2021-11-08 10:00:00|32990.6|32950.6|33001.3|32961.3|33005.6|32965.6|32984.8|32944.8|16
1636365900000|2021-11-08 10:05:00|32996.3|32956.3|32965.6|32925.6|32996.3|32956.3|32965.6|32925.6|14
1636366200000|2021-11-08 10:10:00|32954.8|32914.8|32960.6|32920.6|32960.6|32920.6|32949.8|32909.8|42
1636366500000|2021-11-08 10:15:00|32970.6|32930.6|32980.6|32940.6|32996.3|32956.3|32970.6|32930.6|24
1636366800000|2021-11-08 10:20:00|32985.6|32945.6|32980.6|32940.6|32985.6|32945.6|32970.6|32930.6|9
1636367100000|2021-11-08 10:25:00|32979.8|32939.8|32990.5|32950.5|32990.6|32950.6|32975.6|32935.6|22
1636367400000|2021-11-08 10:30:00|32995.5|32955.5|33005.5|32965.5|33010.5|32970.5|32986.3|32946.3|16
1636367700000|2021-11-08 10:35:00|33010.5|32970.5|33020.5|32980.5|33030.5|32990.5|33010.5|32970.5|26
1636368000000|2021-11-08 10:40:00|33016.3|32976.3|33010.5|32970.5|33020.5|32980.5|33006.3|32966.3|4
1636368300000|2021-11-08 10:45:00|33006.3|32966.3|33006.3|32966.3|33010.5|32970.5|33001.3|32961.3|6
1636368600000|2021-11-08 10:50:00|33010.5|32970.5|33011.3|32971.3|33020.5|32980.5|33001.3|32961.3|38
1636368900000|2021-11-08 10:55:00|33011.2|32971.2|33040.5|33000.5|33040.5|33000.5|32996.2|32956.2|23
1636369200000|2021-11-08 11:00:00|33031.2|32991.2|33020.5|32980.5|33031.2|32991.2|33011.2|32971.2|5
1636369500000|2021-11-08 11:05:00|33016.2|32976.2|33006.2|32966.2|33025.5|32985.5|33006.2|32966.2|23
1636369800000|2021-11-08 11:10:00|33001.2|32961.2|32980.5|32940.5|33010.5|32970.5|32976.2|32936.2|84
1636370100000|2021-11-08 11:15:00|32990.5|32950.5|32995.5|32955.5|32995.5|32955.5|32985.5|32945.5|31
1636370400000|2021-11-08 11:20:00|32995.4|32955.4|32990.4|32950.4|32995.4|32955.4|32990.4|32950.4|15
1636370700000|2021-11-08 11:25:00|32986.2|32946.2|32980.4|32940.4|32986.2|32946.2|32970.4|32930.4|18
1636371000000|2021-11-08 11:30:00|32986.2|32946.2|32980.4|32940.4|32986.2|32946.2|32974.7|32934.7|18
1636371300000|2021-11-08 11:35:00|32990.4|32950.4|33020.4|32980.4|33020.4|32980.4|32990.4|32950.4|21
1636371600000|2021-11-08 11:40:00|33016.2|32976.2|33030.4|32990.4|33040.4|33000.4|33016.2|32976.2|29
1636371900000|2021-11-08 11:45:00|33029.7|32989.7|33024.6|32984.6|33030.4|32990.4|33020.4|32980.4|8
1636372200000|2021-11-08 11:50:00|33015.4|32975.4|33020.4|32980.4|33029.6|32989.6|33014.6|32974.6|19
1636372500000|2021-11-08 11:55:00|33024.6|32984.6|33014.6|32974.6|33024.6|32984.6|33014.6|32974.6|7
1636372800000|2021-11-08 12:00:00|33019.6|32979.6|32964.6|32924.6|33020.4|32980.4|32964.6|32924.6|105
1636373100000|2021-11-08 12:05:00|32974.6|32934.6|32924.6|32884.6|32974.6|32934.6|32924.6|32884.6|66
1636373400000|2021-11-08 12:10:00|32928.9|32888.9|32913.8|32873.8|32928.9|32888.9|32913.8|32873.8|37
1636373700000|2021-11-08 12:15:00|32914.6|32874.6|32918.8|32878.8|32923.1|32883.1|32908.8|32868.8|20
1636374000000|2021-11-08 12:20:00|32913.8|32873.8|32918.8|32878.8|32924.6|32884.6|32904.6|32864.6|35
1636374300000|2021-11-08 12:25:00|32914.6|32874.6|32918.8|32878.8|32928.8|32888.8|32914.6|32874.6|15
1636374600000|2021-11-08 12:30:00|32914.6|32874.6|32893.1|32853.1|32923.8|32883.8|32874.6|32834.6|95
1636374900000|2021-11-08 12:35:00|32888.8|32848.8|32867.3|32827.3|32893.1|32853.1|32861.5|32821.5|138
1636375200000|2021-11-08 12:40:00|32863|32823|32857.3|32817.3|32867.3|32827.3|32841.5|32801.5|93
1636375500000|2021-11-08 12:45:00|32851.5|32811.5|32837.3|32797.3|32857.3|32817.3|32831.5|32791.5|41
1636375800000|2021-11-08 12:50:00|32833|32793|32828.8|32788.8|32833|32793|32813|32773|73
1636376100000|2021-11-08 12:55:00|32838.8|32798.8|32843.8|32803.8|32848.8|32808.8|32829.5|32789.5|41
1636376400000|2021-11-08 13:00:00|32844.5|32804.5|32863.8|32823.8|32888.8|32848.8|32844.5|32804.5|37
1636376700000|2021-11-08 13:05:00|32859.5|32819.5|32888.7|32848.7|32888.7|32848.7|32858.8|32818.8|33
1636377000000|2021-11-08 13:10:00|32893|32853|32904.5|32864.5|32908.7|32868.7|32893|32853|41
1636377300000|2021-11-08 13:15:00|32899.5|32859.5|32884.5|32844.5|32913|32873|32884.5|32844.5|20
1636377600000|2021-11-08 13:20:00|32883.7|32843.7|32848.7|32808.7|32883.7|32843.7|32824.5|32784.5|84
1636377900000|2021-11-08 13:25:00|32843.7|32803.7|32828.7|32788.7|32844.5|32804.5|32828.7|32788.7|50
1636378200000|2021-11-08 13:30:00|32824.5|32784.5|32824.4|32784.4|32843|32803|32824.4|32784.4|112
1636378500000|2021-11-08 13:35:00|32814.4|32774.4|32835.9|32795.9|32844.4|32804.4|32814.4|32774.4|119
1636378800000|2021-11-08 13:40:00|32825.9|32785.9|32800.9|32760.9|32835.9|32795.9|32800.9|32760.9|53
1636381800000|2021-11-08 14:30:00|32760.1|32720.1|32878.6|32838.6|32908.6|32868.6|32754.3|32714.3|926
1636382100000|2021-11-08 14:35:00|32884.3|32844.3|32827.8|32787.8|32952.8|32912.8|32757.1|32717.1|642
1636382400000|2021-11-08 14:40:00|32832.8|32792.8|32899.3|32859.3|32914.3|32874.3|32832.8|32792.8|487
1636382700000|2021-11-08 14:45:00|32898.6|32858.6|32919.3|32879.3|32944.3|32904.3|32895.1|32855.1|419
1636383000000|2021-11-08 14:50:00|32924.3|32884.3|33003.5|32963.5|33003.5|32963.5|32914.3|32874.3|295
1636383300000|2021-11-08 14:55:00|32998.5|32958.5|32982.8|32942.8|33064.3|33024.3|32978.5|32938.5|558
1636383600000|2021-11-08 15:00:00|32978.5|32938.5|32994.3|32954.3|33003.5|32963.5|32922.8|32882.8|498
1636383900000|2021-11-08 15:05:00|32998.5|32958.5|32944.3|32904.3|32998.5|32958.5|32914.3|32874.3|205
1636384200000|2021-11-08 15:10:00|32948.5|32908.5|32944.3|32904.3|32963.5|32923.5|32908.5|32868.5|233
1636384500000|2021-11-08 15:15:00|32948.5|32908.5|32938.5|32898.5|32963.5|32923.5|32888.5|32848.5|242
1636384800000|2021-11-08 15:20:00|32934.2|32894.2|32928.5|32888.5|32953.5|32913.5|32918.5|32878.5|124
1636385100000|2021-11-08 15:25:00|32934.2|32894.2|32914.2|32874.2|32938.5|32898.5|32854.2|32814.2|287
1636385400000|2021-11-08 15:30:00|32909.2|32869.2|32898.5|32858.5|32929.2|32889.2|32879.2|32839.2|189
1636385700000|2021-11-08 15:35:00|32894.2|32854.2|32864.2|32824.2|32894.2|32854.2|32858.5|32818.5|280
1636386000000|2021-11-08 15:40:00|32859.2|32819.2|32839.2|32799.2|32874.2|32834.2|32824.2|32784.2|339
1636386300000|2021-11-08 15:45:00|32834.2|32794.2|33030.2|32990.2|33034.4|32994.4|32834.2|32794.2|1463
1636386600000|2021-11-08 15:50:00|33040.2|33000.2|33108.7|33068.7|33111.6|33071.6|33037.2|32997.2|1117
1636386900000|2021-11-08 15:55:00|33098.7|33058.7|33038.6|32998.6|33098.7|33058.7|33028.6|32988.6|287
1636387200000|2021-11-08 16:00:00|33043.6|33003.6|33014.4|32974.4|33060.1|33020.1|32999.4|32959.4|198
1636387500000|2021-11-08 16:05:00|33018.6|32978.6|33010.1|32970.1|33050.1|33010.1|32994.4|32954.4|147
1636387800000|2021-11-08 16:10:00|33000.1|32960.1|32985.1|32945.1|33005.1|32965.1|32940.1|32900.1|214
1636388100000|2021-11-08 16:15:00|32990.1|32950.1|32970.1|32930.1|33018.6|32978.6|32964.3|32924.3|219
1636388400000|2021-11-08 16:20:00|32978.6|32938.6|33028.6|32988.6|33044.3|33004.3|32978.6|32938.6|367
1636388700000|2021-11-08 16:25:00|33030.1|32990.1|33004.3|32964.3|33039.3|32999.3|33000.1|32960.1|123
1636389000000|2021-11-08 16:30:00|32998.6|32958.6|32988.6|32948.6|33004.3|32964.3|32968.6|32928.6|237
1636389300000|2021-11-08 16:35:00|33010.1|32970.1|33007.8|32967.8|33014.3|32974.3|32998.6|32958.6|238
1636389600000|2021-11-08 16:40:00|33002.8|32962.8|33037.8|32997.8|33038.6|32998.6|33002.8|32962.8|200
1636389900000|2021-11-08 16:45:00|33038.6|32998.6|33012.8|32972.8|33067.1|33027.1|33012.8|32972.8|418
1636390200000|2021-11-08 16:50:00|33008.5|32968.5|32947|32907|33012.8|32972.8|32947|32907|241
1636390500000|2021-11-08 16:55:00|32942|32902|32927|32887|32951.3|32911.3|32916.3|32876.3|125
1636390800000|2021-11-08 17:00:00|32921.3|32881.3|32927|32887|32957|32917|32921.3|32881.3|128
1636391100000|2021-11-08 17:05:00|32937|32897|32891.3|32851.3|32937|32897|32887|32847|332
1636391400000|2021-11-08 17:10:00|32887|32847|32926.3|32886.3|32927|32887|32877|32837|188
1636391700000|2021-11-08 17:15:00|32927|32887|32951.3|32911.3|32977|32937|32927|32887|210
1636392000000|2021-11-08 17:20:00|32957|32917|32951.2|32911.2|32969.8|32929.8|32940.5|32900.5|508
1636392300000|2021-11-08 17:25:00|32955.5|32915.5|32955.5|32915.5|32957|32917|32947|32907|99
1636392600000|2021-11-08 17:30:00|32951.2|32911.2|32946.2|32906.2|32967|32927|32945.5|32905.5|239
1636392900000|2021-11-08 17:35:00|32947|32907|32951.2|32911.2|32961.2|32921.2|32926.2|32886.2|120
1636393200000|2021-11-08 17:40:00|32947|32907|32961.2|32921.2|32966.9|32926.9|32941.2|32901.2|68
1636393500000|2021-11-08 17:45:00|32966.2|32926.2|32966.9|32926.9|32976.9|32936.9|32956.2|32916.2|138
1636393800000|2021-11-08 17:50:00|32971.2|32931.2|32976.9|32936.9|32986.9|32946.9|32966.9|32926.9|111
1636394100000|2021-11-08 17:55:00|32961.2|32921.2|32921.9|32881.9|32961.2|32921.2|32916.9|32876.9|139
1636394400000|2021-11-08 18:00:00|32921.2|32881.2|32981.2|32941.2|33016.9|32976.9|32921.2|32881.2|155
1636394700000|2021-11-08 18:05:00|32976.9|32936.9|32942.6|32902.6|32981.2|32941.2|32916.9|32876.9|106
1636395000000|2021-11-08 18:10:00|32946.9|32906.9|32921.9|32881.9|32951.2|32911.2|32901.1|32861.1|162
1636395300000|2021-11-08 18:15:00|32926.9|32886.9|32921.9|32881.9|32946.9|32906.9|32921.9|32881.9|120
1636395600000|2021-11-08 18:20:00|32926.9|32886.9|32896.9|32856.9|32946.9|32906.9|32896.9|32856.9|234
1636395900000|2021-11-08 18:25:00|32901.9|32861.9|32861.9|32821.9|32931.9|32891.9|32856.9|32816.9|466
1636396200000|2021-11-08 18:30:00|32862.6|32822.6|32886.8|32846.8|32901.9|32861.9|32856.9|32816.9|131
1636396500000|2021-11-08 18:35:00|32896.8|32856.8|32891.1|32851.1|32896.8|32856.8|32871.1|32831.1|127
1636396800000|2021-11-08 18:40:00|32886.8|32846.8|32846.8|32806.8|32896.8|32856.8|32846.8|32806.8|196
1636397100000|2021-11-08 18:45:00|32851.1|32811.1|32896.8|32856.8|32906.8|32866.8|32836.8|32796.8|185
1636397400000|2021-11-08 18:50:00|32896.1|32856.1|32878.3|32838.3|32916.8|32876.8|32878.3|32838.3|252
1636397700000|2021-11-08 18:55:00|32888.3|32848.3|32903.3|32863.3|32908.3|32868.3|32878.3|32838.3|300
1636398000000|2021-11-08 19:00:00|32908.3|32868.3|32892.5|32852.5|32918.3|32878.3|32888.3|32848.3|280
1636398300000|2021-11-08 19:05:00|32888.3|32848.3|32848.3|32808.3|32918.3|32878.3|32848.3|32808.3|699
1636398600000|2021-11-08 19:10:00|32849|32809|32917.5|32877.5|32918.3|32878.3|32849|32809|1797
1636398900000|2021-11-08 19:15:00|32912.5|32872.5|32859.7|32819.7|32918.2|32878.2|32859.7|32819.7|945
1636419600000|2021-11-09 01:00:00|32893.3|32853.3|32890.5|32850.5|32909|32869|32869|32829|165
1636419900000|2021-11-09 01:05:00|32894.7|32854.7|32904.7|32864.7|32910.5|32870.5|32890.5|32850.5|21
1636420200000|2021-11-09 01:10:00|32905.4|32865.4|32915.4|32875.4|32920.4|32880.4|32904.7|32864.7|29
1636420500000|2021-11-09 01:15:00|32914.7|32874.7|32905.4|32865.4|32919|32879|32905.4|32865.4|30
1636420800000|2021-11-09 01:20:00|32906.2|32866.2|32915.4|32875.4|32920.4|32880.4|32905.4|32865.4|9
1636421100000|2021-11-09 01:25:00|32920.4|32880.4|32914.7|32874.7|32920.4|32880.4|32909.7|32869.7|19
1636421400000|2021-11-09 01:30:00|32919.7|32879.7|32919.7|32879.7|32930.4|32890.4|32915.4|32875.4|17
1636421700000|2021-11-09 01:35:00|32915.4|32875.4|32924.7|32884.7|32924.7|32884.7|32915.4|32875.4|0
1636422000000|2021-11-09 01:40:00|32920.4|32880.4|32925.4|32885.4|32928.9|32888.9|32915.4|32875.4|4
1636422300000|2021-11-09 01:45:00|32924.6|32884.6|32925.4|32885.4|32929.6|32889.6|32924.6|32884.6|4
1636422600000|2021-11-09 01:50:00|32929.6|32889.6|32925.3|32885.3|32929.6|32889.6|32925.3|32885.3|0
1636422900000|2021-11-09 01:55:00|32930.3|32890.3|32940.3|32900.3|32940.3|32900.3|32930.3|32890.3|4
1636423200000|2021-11-09 02:00:00|32944.6|32904.6|32953.9|32913.9|32955.3|32915.3|32935.3|32895.3|37
1636423500000|2021-11-09 02:05:00|32949.6|32909.6|32954.6|32914.6|32954.6|32914.6|32948.9|32908.9|5
1636423800000|2021-11-09 02:10:00|32953.9|32913.9|32964.6|32924.6|32969.6|32929.6|32949.6|32909.6|28
1636424100000|2021-11-09 02:15:00|32965.3|32925.3|32964.6|32924.6|32975.3|32935.3|32964.6|32924.6|27
1636424400000|2021-11-09 02:20:00|32963.8|32923.8|32953.1|32913.1|32963.8|32923.8|32953.1|32913.1|23
1636424700000|2021-11-09 02:25:00|32948.8|32908.8|32948.1|32908.1|32953.1|32913.1|32948.1|32908.1|8
1636425000000|2021-11-09 02:30:00|32948.8|32908.8|32943.1|32903.1|32953.1|32913.1|32938.1|32898.1|4
1636425300000|2021-11-09 02:35:00|32943.8|32903.8|32943.1|32903.1|32953.1|32913.1|32943.1|32903.1|1
1636425600000|2021-11-09 02:40:00|32943.8|32903.8|32933.8|32893.8|32943.8|32903.8|32933.1|32893.1|1
1636425900000|2021-11-09 02:45:00|32933.1|32893.1|32933.1|32893.1|32938.8|32898.8|32933.1|32893.1|4
1636426200000|2021-11-09 02:50:00|32933|32893|32928.8|32888.8|32933|32893|32918.8|32878.8|7
1636426500000|2021-11-09 02:55:00|32933|32893|32928.8|32888.8|32933|32893|32923|32883|1
1636426800000|2021-11-09 03:00:00|32933|32893|32923.7|32883.7|32933|32893|32923|32883|1
1636427100000|2021-11-09 03:05:00|32923|32883|32923.7|32883.7|32923.7|32883.7|32923|32883|2
1636427400000|2021-11-09 03:10:00|32923|32883|32903.7|32863.7|32923.7|32883.7|32903.7|32863.7|6
1636427700000|2021-11-09 03:15:00|32908|32868|32913.7|32873.7|32913.7|32873.7|32908|32868|1
1636428000000|2021-11-09 03:20:00|32918|32878|32908|32868|32918|32878|32908|32868|2
1636428300000|2021-11-09 03:25:00|32903.7|32863.7|32898|32858|32903.7|32863.7|32898|32858|3
1636428900000|2021-11-09 03:35:00|32897.9|32857.9|32897.9|32857.9|32897.9|32857.9|32897.9|32857.9|0
1636429200000|2021-11-09 03:40:00|32902.9|32862.9|32897.9|32857.9|32902.9|32862.9|32897.9|32857.9|0
1636429500000|2021-11-09 03:45:00|32902.9|32862.9|32912.9|32872.9|32912.9|32872.9|32897.9|32857.9|1
1636429800000|2021-11-09 03:50:00|32907.9|32867.9|32912.9|32872.9|32912.9|32872.9|32907.9|32867.9|1
1636430100000|2021-11-09 03:55:00|32913.6|32873.6|32913.6|32873.6|32913.6|32873.6|32912.9|32872.9|6
1636430400000|2021-11-09 04:00:00|32912.9|32872.9|32912.9|32872.9|32912.9|32872.9|32912.2|32872.2|3
1636430700000|2021-11-09 04:05:00|32922.9|32882.9|32922.9|32882.9|32935.7|32895.7|32922.2|32882.2|9
1636431000000|2021-11-09 04:10:00|32923.6|32883.6|32923.6|32883.6|32923.6|32883.6|32923.6|32883.6|6
1636431300000|2021-11-09 04:15:00|32927.9|32887.9|32927.9|32887.9|32927.9|32887.9|32923.6|32883.6|0
1636431600000|2021-11-09 04:20:00|32923.6|32883.6|32922.9|32882.9|32927.9|32887.9|32922.9|32882.9|0
1636431900000|2021-11-09 04:25:00|32918.6|32878.6|32917.8|32877.8|32922.9|32882.9|32912.8|32872.8|6
1636432200000|2021-11-09 04:30:00|32913.6|32873.6|32918.6|32878.6|32918.6|32878.6|32913.6|32873.6|0
1636432500000|2021-11-09 04:35:00|32917.8|32877.8|32922.1|32882.1|32922.8|32882.8|32917.8|32877.8|6
1636432800000|2021-11-09 04:40:00|32917.8|32877.8|32922.1|32882.1|32922.8|32882.8|32917.8|32877.8|0
1636433100000|2021-11-09 04:45:00|32922.8|32882.8|32922.1|32882.1|32922.8|32882.8|32922.1|32882.1|0
1636433400000|2021-11-09 04:50:00|32912.8|32872.8|32922.1|32882.1|32922.1|32882.1|32912.8|32872.8|0
1636433700000|2021-11-09 04:55:00|32922.8|32882.8|32922.8|32882.8|32922.8|32882.8|32922.1|32882.1|0
1636434000000|2021-11-09 05:00:00|32922.1|32882.1|32922.1|32882.1|32922.1|32882.1|32922.1|32882.1|4
1636434300000|2021-11-09 05:05:00|32922|32882|32922|32882|32922.8|32882.8|32922|32882|2
1636434600000|2021-11-09 05:10:00|32922.8|32882.8|32923.5|32883.5|32923.5|32883.5|32922.8|32882.8|2
1636434900000|2021-11-09 05:15:00|32922.7|32882.7|32922|32882|32922.7|32882.7|32922|32882|4
1636435200000|2021-11-09 05:20:00|32922.7|32882.7|32922|32882|32922.7|32882.7|32922|32882|0
1636435500000|2021-11-09 05:25:00|32922.7|32882.7|32913.4|32873.4|32927.7|32887.7|32912.7|32872.7|1
1636435800000|2021-11-09 05:30:00|32912.7|32872.7|32922.7|32882.7|32928.4|32888.4|32912.7|32872.7|10
1636436100000|2021-11-09 05:35:00|32923.4|32883.4|32922.7|32882.7|32927.7|32887.7|32918.4|32878.4|4
1636436400000|2021-11-09 05:40:00|32923.4|32883.4|32922.7|32882.7|32927.7|32887.7|32917.7|32877.7|6
1636436700000|2021-11-09 05:45:00|32927.7|32887.7|32932.7|32892.7|32947.7|32907.7|32927.7|32887.7|22
1636437000000|2021-11-09 05:50:00|32933.4|32893.4|32932.7|32892.7|32947.7|32907.7|32928.4|32888.4|9
1636437300000|2021-11-09 05:55:00|32936.9|32896.9|32922.7|32882.7|32936.9|32896.9|32922.7|32882.7|5
1636437600000|2021-11-09 06:00:00|32923.4|32883.4|32932.7|32892.7|32932.7|32892.7|32913.4|32873.4|5
1636437900000|2021-11-09 06:05:00|32932.6|32892.6|32922.6|32882.6|32932.6|32892.6|32916.9|32876.9|6
1636438200000|2021-11-09 06:10:00|32918.4|32878.4|32913.4|32873.4|32922.6|32882.6|32913.4|32873.4|1
1636438500000|2021-11-09 06:15:00|32913.3|32873.3|32923.3|32883.3|32933.3|32893.3|32908.3|32868.3|11
1636438800000|2021-11-09 06:20:00|32928.3|32888.3|32932.6|32892.6|32933.3|32893.3|32922.6|32882.6|7
1636439100000|2021-11-09 06:25:00|32928.3|32888.3|32912.6|32872.6|32932.6|32892.6|32912.6|32872.6|7
1636439400000|2021-11-09 06:30:00|32913.3|32873.3|32922.6|32882.6|32922.6|32882.6|32912.6|32872.6|6
1636439700000|2021-11-09 06:35:00|32923.3|32883.3|32922.6|32882.6|32923.3|32883.3|32918.3|32878.3|4
1636440000000|2021-11-09 06:40:00|32918.3|32878.3|32913.3|32873.3|32928.3|32888.3|32912.6|32872.6|7
1636440300000|2021-11-09 06:45:00|32921.8|32881.8|32913.3|32873.3|32922.6|32882.6|32908.3|32868.3|17
1636440600000|2021-11-09 06:50:00|32912.6|32872.6|32918.3|32878.3|32918.3|32878.3|32908.3|32868.3|1
1636440900000|2021-11-09 06:55:00|32913.3|32873.3|32913.3|32873.3|32917.5|32877.5|32912.5|32872.5|9
1636441200000|2021-11-09 07:00:00|32914|32874|32938.2|32898.2|32944|32904|32914|32874|16
1636441500000|2021-11-09 07:05:00|32942.5|32902.5|32932.5|32892.5|32942.5|32902.5|32928.2|32888.2|14
1636441800000|2021-11-09 07:10:00|32928.2|32888.2|32933.2|32893.2|32942.5|32902.5|32928.2|32888.2|9
1636442100000|2021-11-09 07:15:00|32933.9|32893.9|32922.5|32882.5|32946.8|32906.8|32922.5|32882.5|12
1636442400000|2021-11-09 07:20:00|32923.2|32883.2|32923.2|32883.2|32928.2|32888.2|32922.5|32882.5|4
1636442700000|2021-11-09 07:25:00|32922.5|32882.5|32922.5|32882.5|32928.2|32888.2|32918.2|32878.2|2
1636443000000|2021-11-09 07:30:00|32918.2|32878.2|32898.2|32858.2|32942.5|32902.5|32898.2|32858.2|31
1636443300000|2021-11-09 07:35:00|32893.2|32853.2|32912.5|32872.5|32912.5|32872.5|32888.2|32848.2|61
1636443600000|2021-11-09 07:40:00|32916.7|32876.7|32912.4|32872.4|32921.7|32881.7|32912.4|32872.4|5
1636443900000|2021-11-09 07:45:00|32916.7|32876.7|32912.4|32872.4|32916.7|32876.7|32907.4|32867.4|1
1636444200000|2021-11-09 07:50:00|32916.7|32876.7|32917.4|32877.4|32927.4|32887.4|32912.4|32872.4|6
1636444500000|2021-11-09 07:55:00|32922.4|32882.4|32942.4|32902.4|32942.4|32902.4|32922.4|32882.4|0
1636444800000|2021-11-09 08:00:00|32946.7|32906.7|32933.1|32893.1|32946.7|32906.7|32933.1|32893.1|3
1636445100000|2021-11-09 08:05:00|32932.4|32892.4|32921.7|32881.7|32932.4|32892.4|32916.7|32876.7|9
1636445400000|2021-11-09 08:10:00|32922.4|32882.4|32917.4|32877.4|32926.7|32886.7|32916.7|32876.7|6
1636445700000|2021-11-09 08:15:00|32916.7|32876.7|32911.7|32871.7|32916.7|32876.7|32910.9|32870.9|5
1636446000000|2021-11-09 08:20:00|32907.4|32867.4|32892.4|32852.4|32907.4|32867.4|32886.7|32846.7|84
1636446300000|2021-11-09 08:25:00|32886.6|32846.6|32886.6|32846.6|32886.6|32846.6|32886.6|32846.6|5
1636446600000|2021-11-09 08:30:00|32882.4|32842.4|32862.3|32822.3|32882.4|32842.4|32850.9|32810.9|43
1636446900000|2021-11-09 08:35:00|32866.6|32826.6|32870.9|32830.9|32872.3|32832.3|32866.6|32826.6|33
1636447200000|2021-11-09 08:40:00|32866.6|32826.6|32881.6|32841.6|32881.6|32841.6|32858|32818|13
1636447500000|2021-11-09 08:45:00|32886.6|32846.6|32890.9|32850.9|32902.3|32862.3|32882.3|32842.3|10
1636447800000|2021-11-09 08:50:00|32891.6|32851.6|32891.6|32851.6|32900.9|32860.9|32886.6|32846.6|6
1636448100000|2021-11-09 08:55:00|32892.3|32852.3|32896.6|32856.6|32902.3|32862.3|32892.3|32852.3|7
1636448400000|2021-11-09 09:00:00|32900.9|32860.9|32891.6|32851.6|32902.3|32862.3|32886.6|32846.6|6
1636448700000|2021-11-09 09:05:00|32886.6|32846.6|32892.3|32852.3|32892.3|32852.3|32882.3|32842.3|14
1636449000000|2021-11-09 09:10:00|32891.6|32851.6|32902.3|32862.3|32906.5|32866.5|32886.5|32846.5|11
1636449300000|2021-11-09 09:15:00|32906.5|32866.5|32912.2|32872.2|32922.3|32882.3|32906.5|32866.5|19
1636449600000|2021-11-09 09:20:00|32911.5|32871.5|32913|32873|32913|32873|32902.2|32862.2|8
1636449900000|2021-11-09 09:25:00|32912.2|32872.2|32917.2|32877.2|32926.5|32886.5|32912.2|32872.2|7
1636450200000|2021-11-09 09:30:00|32917.9|32877.9|32887.9|32847.9|32917.9|32877.9|32887.9|32847.9|31
1636450500000|2021-11-09 09:35:00|32887.2|32847.2|32887.2|32847.2|32887.9|32847.9|32882.2|32842.2|11
1636450800000|2021-11-09 09:40:00|32886.5|32846.5|32893.6|32853.6|32907.9|32867.9|32886.5|32846.5|41
1636451100000|2021-11-09 09:45:00|32897.9|32857.9|32913.6|32873.6|32913.6|32873.6|32893.6|32853.6|28
1636451400000|2021-11-09 09:50:00|32917.9|32877.9|32923.6|32883.6|32933.6|32893.6|32917.9|32877.9|14
1636451700000|2021-11-09 09:55:00|32922.9|32882.9|32879.3|32839.3|32922.9|32882.9|32877.9|32837.9|39
1636452000000|2021-11-09 10:00:00|32878.6|32838.6|32859.3|32819.3|32883.6|32843.6|32859.3|32819.3|23
1636452300000|2021-11-09 10:05:00|32858.6|32818.6|32859.3|32819.3|32863.6|32823.6|32857.9|32817.9|13
1636452600000|2021-11-09 10:10:00|32868.6|32828.6|32879.3|32839.3|32879.3|32839.3|32863.6|32823.6|15
1636452900000|2021-11-09 10:15:00|32878.6|32838.6|32893.6|32853.6|32898.6|32858.6|32878.6|32838.6|15
1636453200000|2021-11-09 10:20:00|32893.5|32853.5|32909.3|32869.3|32913.5|32873.5|32889.3|32849.3|11
1636453500000|2021-11-09 10:25:00|32927.8|32887.8|32938.5|32898.5|32943.5|32903.5|32919.3|32879.3|34
1636453800000|2021-11-09 10:30:00|32937.8|32897.8|32947.8|32907.8|32949.2|32909.2|32937.8|32897.8|29
1636454100000|2021-11-09 10:35:00|32943.5|32903.5|32957.8|32917.8|32957.8|32917.8|32943.5|32903.5|7
1636454400000|2021-11-09 10:40:00|32953.5|32913.5|32942.8|32902.8|32953.5|32913.5|32937.8|32897.8|9
1636454700000|2021-11-09 10:45:00|32938.5|32898.5|32927.8|32887.8|32948.5|32908.5|32923.5|32883.5|8
1636455000000|2021-11-09 10:50:00|32923.5|32883.5|32923.5|32883.5|32937.8|32897.8|32923.5|32883.5|14
1636455300000|2021-11-09 10:55:00|32927.8|32887.8|32923.5|32883.5|32928.5|32888.5|32919.2|32879.2|79
1636455600000|2021-11-09 11:00:00|32927.8|32887.8|32923.5|32883.5|32927.8|32887.8|32923.5|32883.5|16
1636455900000|2021-11-09 11:05:00|32927.7|32887.7|32917.7|32877.7|32927.7|32887.7|32913.4|32873.4|62
1636456200000|2021-11-09 11:10:00|32922.7|32882.7|32913.4|32873.4|32927.7|32887.7|32913.4|32873.4|14
1636456500000|2021-11-09 11:15:00|32917.7|32877.7|32917.7|32877.7|32917.7|32877.7|32913.4|32873.4|9
1636456800000|2021-11-09 11:20:00|32913.4|32873.4|32913.4|32873.4|32917.7|32877.7|32913.4|32873.4|13
1636457100000|2021-11-09 11:25:00|32909.1|32869.1|32913.4|32873.4|32917.7|32877.7|32909.1|32869.1|24
1636457400000|2021-11-09 11:30:00|32917.7|32877.7|32912.7|32872.7|32917.7|32877.7|32912.7|32872.7|8
1636457700000|2021-11-09 11:35:00|32908.4|32868.4|32926.2|32886.2|32927.7|32887.7|32907.7|32867.7|35
1636458000000|2021-11-09 11:40:00|32922|32882|32907.7|32867.7|32922|32882|32907.7|32867.7|26
1636458300000|2021-11-09 11:45:00|||||||||29
1636458600000|2021-11-09 11:50:00|32907.6|32867.6|32951.9|32911.9|32956.2|32916.2|32907.6|32867.6|89
1636458900000|2021-11-09 11:55:00|32946.9|32906.9|32936.9|32896.9|32951.2|32911.2|32931.2|32891.2|26
1636459200000|2021-11-09 12:00:00|32941.2|32901.2|32952.6|32912.6|32961.2|32921.2|32941.2|32901.2|40
1636459500000|2021-11-09 12:05:00|32957.6|32917.6|32942.6|32902.6|32963.3|32923.3|32941.9|32901.9|165
1636459800000|2021-11-09 12:10:00|32941.9|32901.9|32971.9|32931.9|32976.9|32936.9|32941.9|32901.9|28
1636460100000|2021-11-09 12:15:00|32966.2|32926.2|32971.9|32931.9|32997.6|32957.6|32966.2|32926.2|83
1636460400000|2021-11-09 12:20:00|32981.9|32941.9|32966.2|32926.2|32981.9|32941.9|32946.2|32906.2|36
1636460700000|2021-11-09 12:25:00|32961.9|32921.9|32971.9|32931.9|32986.1|32946.1|32957.6|32917.6|58
1636461000000|2021-11-09 12:30:00|32976.1|32936.1|32996.1|32956.1|32996.1|32956.1|32966.1|32926.1|15
1636461300000|2021-11-09 12:35:00|33001.1|32961.1|32981.8|32941.8|33001.8|32961.8|32981.8|32941.8|21
1636461600000|2021-11-09 12:40:00|32986.1|32946.1|32986.1|32946.1|32990.4|32950.4|32981.8|32941.8|23
1636461900000|2021-11-09 12:45:00|32981.8|32941.8|32986.1|32946.1|32996.1|32956.1|32981.1|32941.1|67
1636462200000|2021-11-09 12:50:00|32991.1|32951.1|32996.1|32956.1|33006.1|32966.1|32976.1|32936.1|77
1636462500000|2021-11-09 12:55:00|32991.8|32951.8|32991.8|32951.8|33001.1|32961.1|32991.1|32951.1|23
1636462800000|2021-11-09 13:00:00|32996.1|32956.1|32981.8|32941.8|32997.5|32957.5|32981.8|32941.8|18
1636463100000|2021-11-09 13:05:00|32986.1|32946.1|32986.1|32946.1|32991.8|32951.8|32976.8|32936.8|24
1636463400000|2021-11-09 13:10:00|32991.1|32951.1|33017.5|32977.5|33017.5|32977.5|32991.1|32951.1|143
1636463700000|2021-11-09 13:15:00|33018.2|32978.2|33003.2|32963.2|33022.5|32982.5|32997.5|32957.5|63
1636464000000|2021-11-09 13:20:00|32998.9|32958.9|33000.3|32960.3|33008.9|32968.9|32979.6|32939.6|377
1636464300000|2021-11-09 13:25:00|33004.6|32964.6|33006|32966|33021|32981|32999.6|32959.6|74
1636464600000|2021-11-09 13:30:00|33005.3|32965.3|32996|32956|33016|32976|32991.7|32951.7|76
1636464900000|2021-11-09 13:35:00|32991|32951|33019.5|32979.5|33020.3|32980.3|32985.3|32945.3|126
1636465200000|2021-11-09 13:40:00|33020.3|32980.3|33013.8|32973.8|33038.8|32998.8|33010.2|32970.2|35
1636468200000|2021-11-09 14:30:00|33049.4|33009.4|33084.4|33044.4|33165.8|33125.8|33010.1|32970.1|1663
1636468500000|2021-11-09 14:35:00|33088.7|33048.7|33058.7|33018.7|33099.4|33059.4|33029.4|32989.4|303
1636468800000|2021-11-09 14:40:00|33050.1|33010.1|33073|33033|33098|33058|33018.7|32978.7|258
1636469100000|2021-11-09 14:45:00|33068.7|33028.7|33087.3|33047.3|33128|33088|33067.3|33027.3|333
1636469400000|2021-11-09 14:50:00|33083|33043|33264.3|33224.3|33264.3|33224.3|33058.7|33018.7|1200
1636469700000|2021-11-09 14:55:00|33274.3|33234.3|33300|33260|33311.4|33271.4|33214.3|33174.3|1029
1636470000000|2021-11-09 15:00:00|33300.7|33260.7|33278.5|33238.5|33330.7|33290.7|33214.2|33174.2|1148
1636470300000|2021-11-09 15:05:00|33279.9|33239.9|33311.3|33271.3|33327.1|33287.1|33272.8|33232.8|1119
1636470600000|2021-11-09 15:10:00|33312.1|33272.1|33278.5|33238.5|33312.8|33272.8|33272.8|33232.8|466
1636470900000|2021-11-09 15:15:00|33274.2|33234.2|33281.2|33241.2|33315.5|33275.5|33224.2|33184.2|938
1636471200000|2021-11-09 15:20:00|33275.5|33235.5|33221.9|33181.9|33279.8|33239.8|33206.9|33166.9|616
1636471500000|2021-11-09 15:25:00|33231.9|33191.9|33192.6|33152.6|33242.6|33202.6|33172.6|33132.6|321
1636471800000|2021-11-09 15:30:00|33193.3|33153.3|33139.7|33099.7|33242.6|33202.6|33129.7|33089.7|667
1636472100000|2021-11-09 15:35:00|33134.7|33094.7|33109|33069|33164|33124|33108.3|33068.3|591
1636472400000|2021-11-09 15:40:00|33108.3|33068.3|33091.1|33051.1|33121.1|33081.1|33075.4|33035.4|366
1636472700000|2021-11-09 15:45:00|33081.8|33041.8|33071.1|33031.1|33116.1|33076.1|33071.1|33031.1|166
1636473000000|2021-11-09 15:50:00|33075.4|33035.4|33182.5|33142.5|33182.5|33142.5|33071.1|33031.1|280
1636473300000|2021-11-09 15:55:00|33172.5|33132.5|33152.5|33112.5|33196.8|33156.8|33132.5|33092.5|188
1636473600000|2021-11-09 16:00:00|33162.5|33122.5|33221|33181|33246.7|33206.7|33162.5|33122.5|637
1636473900000|2021-11-09 16:05:00|33221.7|33181.7|33181|33141|33226.7|33186.7|33161|33121|422
1636474200000|2021-11-09 16:10:00|33185.3|33145.3|33202.4|33162.4|33239.5|33199.5|33135.3|33095.3|1495
1636474500000|2021-11-09 16:15:00|33198.1|33158.1|33193.1|33153.1|33223.8|33183.8|33188.1|33148.1|211
1636474800000|2021-11-09 16:20:00|33192.4|33152.4|33192.3|33152.3|33208|33168|33168|33128|269
1636475100000|2021-11-09 16:25:00|33193|33153|33182.3|33142.3|33213|33173|33148|33108|343
1636475400000|2021-11-09 16:30:00|33187.3|33147.3|33229.4|33189.4|33229.4|33189.4|33173|33133|329
1636475700000|2021-11-09 16:35:00|33224.4|33184.4|33220.8|33180.8|33240.8|33200.8|33195.1|33155.1|490
1636476000000|2021-11-09 16:40:00|33225.1|33185.1|33157.3|33117.3|33227.2|33187.2|33152.3|33112.3|641
1636476300000|2021-11-09 16:45:00|33156.6|33116.6|33156.4|33116.4|33173.7|33133.7|33146.4|33106.4|455
1636476600000|2021-11-09 16:50:00|33151.4|33111.4|33192.2|33152.2|33255|33215|33145.7|33105.7|368
1636476900000|2021-11-09 16:55:00|33196.5|33156.5|33193.5|33153.5|33242.1|33202.1|33172.2|33132.2|443
1636477200000|2021-11-09 17:00:00|33242.1|33162.1|33993.5|33953.5|34060.6|34020.6|33218.5|33125.8|2311
1636477500000|2021-11-09 17:05:00|33978.5|33938.5|33867.8|33827.8|34102.1|34062.1|33777.8|33737.8|1525
1636477800000|2021-11-09 17:10:00|33880.7|33840.7|33861.5|33821.5|34007.1|33967.1|33832.9|33792.9|700
1636478100000|2021-11-09 17:15:00|33870.8|33830.8|33884.3|33844.3|33919.3|33879.3|33674.4|33634.4|797
1636478400000|2021-11-09 17:20:00|33885|33845|33918.5|33878.5|33932.8|33892.8|33805|33765|493
1636478700000|2021-11-09 17:25:00|33908.5|33868.5|33864.9|33824.9|33950.6|33910.6|33844.2|33804.2|605
1636479000000|2021-11-09 17:30:00|33865.6|33825.6|33883.5|33843.5|33930.6|33890.6|33859.2|33819.2|472
1636479300000|2021-11-09 17:35:00|33884.2|33844.2|33859.2|33819.2|33903.5|33863.5|33787.8|33747.8|559
1636479600000|2021-11-09 17:40:00|33859.9|33819.9|33918.4|33878.4|33933.4|33893.4|33852|33812|379
1636479900000|2021-11-09 17:45:00|33923.4|33883.4|33794.9|33754.9|33954.8|33914.8|33788.5|33748.5|524
1636480200000|2021-11-09 17:50:00|33799.9|33759.9|33883.3|33843.3|33883.3|33843.3|33749.2|33709.2|389
1636480500000|2021-11-09 17:55:00|33887.6|33847.6|33814.8|33774.8|33887.6|33847.6|33810.5|33770.5|294
1636480800000|2021-11-09 18:00:00|33820.5|33780.5|33774.1|33734.1|33823.4|33783.4|33769.8|33729.8|269
1636481100000|2021-11-09 18:05:00|33773.4|33733.4|33727.7|33687.7|33783.4|33743.4|33717.7|33677.7|351
1636481400000|2021-11-09 18:10:00|33733.4|33693.4|33753.4|33713.4|33767.7|33727.7|33707.7|33667.7|309
1636481700000|2021-11-09 18:15:00|33762.7|33722.7|33752.7|33712.7|33807.7|33767.7|33737.7|33697.7|426
1636482000000|2021-11-09 18:20:00|33753.4|33713.4|33754.1|33714.1|33764.1|33724.1|33731.9|33691.9|234
1636482300000|2021-11-09 18:25:00|33753.4|33713.4|33764.1|33724.1|33769.1|33729.1|33744.1|33704.1|203
1636482600000|2021-11-09 18:30:00|33764.8|33724.8|33784.8|33744.8|33791.9|33751.9|33755.5|33715.5|347
1636482900000|2021-11-09 18:35:00|33790.5|33750.5|33819.1|33779.1|33824.1|33784.1|33784.8|33744.8|304
1636483200000|2021-11-09 18:40:00|33823.4|33783.4|33802|33762|33833.4|33793.4|33767.7|33727.7|312
1636483500000|2021-11-09 18:45:00|33797.7|33757.7|33854.9|33814.9|33859.2|33819.2|33787|33747|392
1636483800000|2021-11-09 18:50:00|33850.6|33810.6|33850.5|33810.5|33859.2|33819.2|33840.5|33800.5|392
1636484100000|2021-11-09 18:55:00|33854.8|33814.8|33874.8|33834.8|33884.8|33844.8|33807.7|33767.7|637
1636484400000|2021-11-09 19:00:00|33874.1|33834.1|33909.1|33869.1|33924.1|33884.1|33860.5|33820.5|762
1636484700000|2021-11-09 19:05:00|33904.1|33864.1|33849.1|33809.1|33919.1|33879.1|33839.1|33799.1|349
1636485000000|2021-11-09 19:10:00|33848.4|33808.4|33897.8|33857.8|33940|33900|33837.1|33797.1|2539
1636485300000|2021-11-09 19:15:00|33897.1|33857.1|33854.4|33814.4|33903.5|33863.5|33813.5|33773.5|899
1636506000000|2021-11-10 01:00:00|33909.4|33869.4|33807.9|33767.9|33930.1|33890.1|33791.5|33751.5|384
1636506300000|2021-11-10 01:05:00|33808.6|33768.6|33800.6|33760.6|33844.3|33804.3|33794.2|33754.2|178
1636506600000|2021-11-10 01:10:00|33799.9|33759.9|33767|33727|33809.9|33769.9|33767|33727|63
1636506900000|2021-11-10 01:15:00|33761.3|33721.3|33763.4|33723.4|33768.4|33728.4|33747|33707|27
1636507200000|2021-11-10 01:20:00|33772.7|33732.7|33762|33722|33777.7|33737.7|33752.7|33712.7|25
1636507500000|2021-11-10 01:25:00|33767|33727|33772.6|33732.6|33778.3|33738.3|33762|33722|61
1636507800000|2021-11-10 01:30:00|33772|33732|33782.6|33742.6|33797.6|33757.6|33771.9|33731.9|25
1636508100000|2021-11-10 01:35:00|33786.9|33746.9|33796.1|33756.1|33804.7|33764.7|33779|33739|64
1636508400000|2021-11-10 01:40:00|33790.4|33750.4|33786|33746|33791|33751|33780.4|33740.4|34
1636508700000|2021-11-10 01:45:00|33785.4|33745.4|33784.7|33744.7|33790.3|33750.3|33779.7|33739.7|13
1636509000000|2021-11-10 01:50:00|33780.3|33740.3|33785.3|33745.3|33795.3|33755.3|33779.6|33739.6|30
1636509300000|2021-11-10 01:55:00|33786|33746|33786|33746|33791|33751|33785.3|33745.3|9
1636509600000|2021-11-10 02:00:00|33780.3|33740.3|33804.6|33764.6|33814.6|33774.6|33780.3|33740.3|39
1636509900000|2021-11-10 02:05:00|33808.9|33768.9|33813.2|33773.2|33813.2|33773.2|33794.6|33754.6|53
1636510200000|2021-11-10 02:10:00|33812.5|33772.5|33792.5|33752.5|33812.5|33772.5|33788.2|33748.2|30
1636510500000|2021-11-10 02:15:00|33787.5|33747.5|33771.8|33731.8|33791.8|33751.8|33766.8|33726.8|8
1636510800000|2021-11-10 02:20:00|33776.8|33736.8|33771.8|33731.8|33776.8|33736.8|33766.8|33726.8|2
1636511100000|2021-11-10 02:25:00|33767.5|33727.5|33757.5|33717.5|33771.8|33731.8|33757.5|33717.5|3
1636511400000|2021-11-10 02:30:00|33761.8|33721.8|33756.8|33716.8|33762.5|33722.5|33756.8|33716.8|11
1636511700000|2021-11-10 02:35:00|33761.8|33721.8|33741.8|33701.8|33761.8|33721.8|33732.5|33692.5|14
1636512000000|2021-11-10 02:40:00|33742.5|33702.5|33732.4|33692.4|33742.5|33702.5|33728.1|33688.1|12
1636512300000|2021-11-10 02:45:00|33728.1|33688.1|33742.4|33702.4|33743.1|33703.1|33722.4|33682.4|10
1636512600000|2021-11-10 02:50:00|33747.4|33707.4|33747.4|33707.4|33747.4|33707.4|33742.4|33702.4|7
1636512900000|2021-11-10 02:55:00|33742.4|33702.4|33747.4|33707.4|33747.4|33707.4|33738.1|33698.1|1
1636513200000|2021-11-10 03:00:00|33743.1|33703.1|33752.4|33712.4|33752.4|33712.4|33743.1|33703.1|5
1636513500000|2021-11-10 03:05:00|33753.1|33713.1|33761.7|33721.7|33761.7|33721.7|33753.1|33713.1|4
1636513800000|2021-11-10 03:10:00|33756.7|33716.7|33755.1|33715.1|33764.4|33724.4|33752.4|33712.4|79
1636514100000|2021-11-10 03:15:00|33754.4|33714.4|33783.7|33743.7|33785.1|33745.1|33754.4|33714.4|45
1636514400000|2021-11-10 03:20:00|33784.4|33744.4|33788.7|33748.7|33793.7|33753.7|33780.1|33740.1|3
1636514700000|2021-11-10 03:25:00|33793|33753|33793.7|33753.7|33798|33758|33788.7|33748.7|5
1636515000000|2021-11-10 03:30:00|33793|33753|33788.7|33748.7|33793|33753|33783.7|33743.7|3
1636515600000|2021-11-10 03:40:00|33784.4|33744.4|33793|33753|33793|33753|33784.3|33744.3|2
1636515900000|2021-11-10 03:45:00|33788|33748|33782.3|33742.3|33792.3|33752.3|33782.3|33742.3|7
1636516200000|2021-11-10 03:50:00|33783|33743|33792.3|33752.3|33792.3|33752.3|33782.3|33742.3|1
1636516500000|2021-11-10 03:55:00|33797.3|33757.3|33801.6|33761.6|33802.3|33762.3|33796.6|33756.6|14
1636516800000|2021-11-10 04:00:00|33802.2|33762.2|33801.6|33761.6|33802.2|33762.2|33801.6|33761.6|0
1636517100000|2021-11-10 04:05:00|33801.5|33761.5|33801.5|33761.5|33801.5|33761.5|33801.5|33761.5|0
1636517400000|2021-11-10 04:10:00|33802.2|33762.2|33801.5|33761.5|33802.2|33762.2|33796.5|33756.5|7
1636517700000|2021-11-10 04:15:00|33802.2|33762.2|33801.5|33761.5|33802.2|33762.2|33796.5|33756.5|1
1636518000000|2021-11-10 04:20:00|33802.2|33762.2|33801.5|33761.5|33802.2|33762.2|33796.5|33756.5|7
1636518300000|2021-11-10 04:25:00|33802.2|33762.2|33801.5|33761.5|33806.5|33766.5|33797.2|33757.2|5
1636518600000|2021-11-10 04:30:00|33806.5|33766.5|33811.5|33771.5|33811.5|33771.5|33806.5|33766.5|1
1636518900000|2021-11-10 04:35:00|33806.5|33766.5|33820.1|33780.1|33825.1|33785.1|33806.5|33766.5|47
1636519200000|2021-11-10 04:40:00|33824.4|33784.4|33820.8|33780.8|33825.8|33785.8|33820.8|33780.8|9
1636519500000|2021-11-10 04:45:00|33825.1|33785.1|33818.7|33778.7|33825.1|33785.1|33818.7|33778.7|36
1636519800000|2021-11-10 04:50:00|33819.4|33779.4|33818.7|33778.7|33819.4|33779.4|33809.4|33769.4|6
1636520100000|2021-11-10 04:55:00|33825.1|33785.1|33810.1|33770.1|33825.1|33785.1|33805.7|33765.7|23
1636520400000|2021-11-10 05:00:00|33815.1|33775.1|33810|33770|33819.4|33779.4|33809.4|33769.4|2
1636520700000|2021-11-10 05:05:00|33809.4|33769.4|33810|33770|33814.3|33774.3|33809.4|33769.4|13
1636521000000|2021-11-10 05:10:00|33809.3|33769.3|33809.3|33769.3|33809.3|33769.3|33808.7|33768.7|9
1636521300000|2021-11-10 05:15:00|33808.6|33768.6|33800|33760|33808.6|33768.6|33799.3|33759.3|2
1636521600000|2021-11-10 05:20:00|33804.3|33764.3|33788.6|33748.6|33804.3|33764.3|33787.9|33747.9|26
1636521900000|2021-11-10 05:25:00|33787.9|33747.9|33787.9|33747.9|33788.6|33748.6|33783.6|33743.6|1
1636522200000|2021-11-10 05:30:00|33783.6|33743.6|33828.6|33788.6|33857.9|33817.9|33778.6|33738.6|65
1636522500000|2021-11-10 05:35:00|33827.9|33787.9|33827.9|33787.9|33832.2|33792.2|33813.6|33773.6|3
1636522800000|2021-11-10 05:40:00|33832.9|33792.9|33817.9|33777.9|33832.9|33792.9|33817.9|33777.9|2
1636523100000|2021-11-10 05:45:00|33822.2|33782.2|33837.9|33797.9|33837.9|33797.9|33822.2|33782.2|4
1636523400000|2021-11-10 05:50:00|33837.2|33797.2|33837.9|33797.9|33837.9|33797.9|33832.9|33792.9|0
1636523700000|2021-11-10 05:55:00|33837.2|33797.2|33837.2|33797.2|33847.9|33807.9|33832.9|33792.9|12
1636524000000|2021-11-10 06:00:00|33832.9|33792.9|33842.8|33802.8|33847.2|33807.2|33832.9|33792.9|6
1636524300000|2021-11-10 06:05:00|33847.8|33807.8|33859.2|33819.2|33864.2|33824.2|33847.8|33807.8|7
1636524600000|2021-11-10 06:10:00|33864.2|33824.2|33883.5|33843.5|33883.5|33843.5|33859.2|33819.2|4
1636524900000|2021-11-10 06:15:00|33879.2|33839.2|33864.9|33824.9|33884.2|33844.2|33859.2|33819.2|17
1636525200000|2021-11-10 06:20:00|33869.2|33829.2|33834.8|33794.8|33869.2|33829.2|33834.8|33794.8|24
1636525500000|2021-11-10 06:25:00|33833.5|33793.5|33849.8|33809.8|33854.8|33814.8|33833.5|33793.5|13
1636525800000|2021-11-10 06:30:00|33858.5|33818.5|33834.8|33794.8|33859.1|33819.1|33834.8|33794.8|19
1636526100000|2021-11-10 06:35:00|33839.8|33799.8|33861.2|33821.2|33861.2|33821.2|33834.8|33794.8|50
1636526400000|2021-11-10 06:40:00|33865.5|33825.5|33911.2|33871.2|33921.8|33881.8|33861.2|33821.2|18
1636526700000|2021-11-10 06:45:00|33911.1|33871.1|33920.5|33880.5|33924.8|33884.8|33901.1|33861.1|20
1636527000000|2021-11-10 06:50:00|33921.1|33881.1|33900.4|33860.4|33921.1|33881.1|33900.4|33860.4|14
1636527300000|2021-11-10 06:55:00|33905.4|33865.4|33906.1|33866.1|33910.4|33870.4|33896.1|33856.1|10
1636527600000|2021-11-10 07:00:00|33909.8|33869.8|33930.4|33890.4|33936.1|33896.1|33905.4|33865.4|37
1636527900000|2021-11-10 07:05:00|33926.1|33886.1|33930.4|33890.4|33930.4|33890.4|33920.4|33880.4|5
1636528200000|2021-11-10 07:10:00|33931.1|33891.1|33931.1|33891.1|33931.1|33891.1|33930.4|33890.4|8
1636528500000|2021-11-10 07:15:00|33930.4|33890.4|33900.4|33860.4|33931.1|33891.1|33899.7|33859.7|32
1636528800000|2021-11-10 07:20:00|33905.4|33865.4|33901|33861|33915.4|33875.4|33900.4|33860.4|3
1636529100000|2021-11-10 07:25:00|33906|33866|33900.4|33860.4|33906|33866|33900.4|33860.4|4
1636529400000|2021-11-10 07:30:00|33901|33861|33936|33896|33940.3|33900.3|33901|33861|14
1636529700000|2021-11-10 07:35:00|33940.3|33900.3|33892.4|33852.4|33940.3|33900.3|33892.4|33852.4|56
1636530000000|2021-11-10 07:40:00|33896.7|33856.7|33847.4|33807.4|33896.7|33856.7|33847.4|33807.4|19
1636530300000|2021-11-10 07:45:00|33851.7|33811.7|33857.3|33817.3|33861.7|33821.7|33847.3|33807.3|2
1636530600000|2021-11-10 07:50:00|33863|33823|33852.3|33812.3|33871.7|33831.7|33852.3|33812.3|5
1636530900000|2021-11-10 07:55:00|33853|33813|33838.7|33798.7|33871|33831|33818.7|33778.7|52
1636531200000|2021-11-10 08:00:00|33843|33803|33858.7|33818.7|33883|33843|33843|33803|16
1636531500000|2021-11-10 08:05:00|33848.7|33808.7|33884.3|33844.3|33885|33845|33848.6|33808.6|15
1636531800000|2021-11-10 08:10:00|33883.6|33843.6|33868|33828|33883.6|33843.6|33863.6|33823.6|17
1636532100000|2021-11-10 08:15:00|33868.6|33828.6|33868.6|33828.6|33873.6|33833.6|33858.6|33818.6|8
1636532400000|2021-11-10 08:20:00|33867.9|33827.9|33905|33865|33914.3|33874.3|33862.9|33822.9|39
1636532700000|2021-11-10 08:25:00|33904.3|33864.3|33899.3|33859.3|33915|33875|33899.3|33859.3|21
1636533000000|2021-11-10 08:30:00|33894.3|33854.3|33839.3|33799.3|33894.3|33854.3|33839.3|33799.3|18
1636533300000|2021-11-10 08:35:00|33834.9|33794.9|33904.2|33864.2|33904.2|33864.2|33829.9|33789.9|21
1636533600000|2021-11-10 08:40:00|33899.2|33859.2|33914.2|33874.2|33924.2|33884.2|33898.6|33858.6|16
1636533900000|2021-11-10 08:45:00|33913.5|33873.5|33872.2|33832.2|33914.2|33874.2|33872.2|33832.2|32
1636534200000|2021-11-10 08:50:00|33867.9|33827.9|33833.5|33793.5|33872.2|33832.2|33832.8|33792.8|27
1636534500000|2021-11-10 08:55:00|33832.8|33792.8|33832.8|33792.8|33842.8|33802.8|33832.2|33792.2|14
1636534800000|2021-11-10 09:00:00|33837.2|33797.2|33837.1|33797.1|33852.2|33812.2|33832.8|33792.8|17
1636535100000|2021-11-10 09:05:00|33832.1|33792.1|33832.8|33792.8|33847.1|33807.1|33832.1|33792.1|6
1636535400000|2021-11-10 09:10:00|33837.1|33797.1|33832.1|33792.1|33837.1|33797.1|33826.4|33786.4|7
1636535700000|2021-11-10 09:15:00|33831.4|33791.4|33821.4|33781.4|33837.1|33797.1|33821.4|33781.4|8
1636536000000|2021-11-10 09:20:00|33817.1|33777.1|33782.1|33742.1|33821.4|33781.4|33782.1|33742.1|8
1636536300000|2021-11-10 09:25:00|33777.8|33737.8|33811.4|33771.4|33812.1|33772.1|33772.1|33732.1|21
1636536600000|2021-11-10 09:30:00|33802.1|33762.1|33827.1|33787.1|33827.1|33787.1|33802.1|33762.1|7
1636536900000|2021-11-10 09:35:00|33822.1|33782.1|33821.4|33781.4|33827.1|33787.1|33811.4|33771.4|6
1636537200000|2021-11-10 09:40:00|33820.7|33780.7|33802|33762|33820.7|33780.7|33802|33762|7
1636537500000|2021-11-10 09:45:00|33797|33757|33817.7|33777.7|33817.7|33777.7|33777|33737|22
1636537800000|2021-11-10 09:50:00|33812.7|33772.7|33832.7|33792.7|33832.7|33792.7|33812.7|33772.7|19
1636538100000|2021-11-10 09:55:00|33832|33792|33837.7|33797.7|33837.7|33797.7|33822|33782|14
1636538400000|2021-11-10 10:00:00|33838.4|33798.4|33827|33787|33838.4|33798.4|33818.3|33778.3|11
1636538700000|2021-11-10 10:05:00|33822.7|33782.7|33793.3|33753.3|33822.7|33782.7|33788.3|33748.3|28
1636539000000|2021-11-10 10:10:00|33792.6|33752.6|33822|33782|33822.6|33782.6|33788.3|33748.3|12
1636539300000|2021-11-10 10:15:00|33817.6|33777.6|33822|33782|33822|33782|33817|33777|4
1636539600000|2021-11-10 10:20:00|33821.9|33781.9|33837.6|33797.6|33837.6|33797.6|33821.9|33781.9|14
1636539900000|2021-11-10 10:25:00|33832.6|33792.6|33817.6|33777.6|33833.3|33793.3|33817.6|33777.6|8
1636540200000|2021-11-10 10:30:00|33818.3|33778.3|33817.6|33777.6|33832.6|33792.6|33817.6|33777.6|2
1636540500000|2021-11-10 10:35:00|33822.6|33782.6|33827.6|33787.6|33833.3|33793.3|33822.6|33782.6|15
1636540800000|2021-11-10 10:40:00|33831.9|33791.9|33818.2|33778.2|33831.9|33791.9|33817.6|33777.6|11
1636541100000|2021-11-10 10:45:00|33827.6|33787.6|33813.2|33773.2|33837.6|33797.6|33813.2|33773.2|7
1636541400000|2021-11-10 10:50:00|33812.5|33772.5|33792.5|33752.5|33812.5|33772.5|33792.5|33752.5|7
1636541700000|2021-11-10 10:55:00|33793.2|33753.2|33788.2|33748.2|33811.9|33771.9|33788.2|33748.2|3
1636542000000|2021-11-10 11:00:00|33783.2|33743.2|33762.5|33722.5|33783.2|33743.2|33762.5|33722.5|26
1636542300000|2021-11-10 11:05:00|33758.2|33718.2|33752.5|33712.5|33758.2|33718.2|33752.5|33712.5|8
1636542600000|2021-11-10 11:10:00|33747.5|33707.5|33752.5|33712.5|33761.8|33721.8|33746.8|33706.8|15
1636542900000|2021-11-10 11:15:00|33753.2|33713.2|33774.5|33734.5|33784.5|33744.5|33752.5|33712.5|56
1636543200000|2021-11-10 11:20:00|33773.8|33733.8|33773.8|33733.8|33773.8|33733.8|33763.8|33723.8|14
1636543500000|2021-11-10 11:25:00|33778.1|33738.1|33768.8|33728.8|33778.1|33738.1|33768.1|33728.1|8
1636543800000|2021-11-10 11:30:00|33773.1|33733.1|33818.8|33778.8|33823.8|33783.8|33768.1|33728.1|33
1636544100000|2021-11-10 11:35:00|33808.8|33768.8|33798.1|33758.1|33813.1|33773.1|33793.8|33753.8|23
1636544400000|2021-11-10 11:40:00|33783.8|33743.8|33763.1|33723.1|33783.8|33743.8|33753.1|33713.1|36
1636544700000|2021-11-10 11:45:00|33758.7|33718.7|33768.7|33728.7|33773.7|33733.7|33739.4|33699.4|31
1636545000000|2021-11-10 11:50:00|33768.1|33728.1|33753.7|33713.7|33768.1|33728.1|33753.7|33713.7|12
1636545300000|2021-11-10 11:55:00|33753|33713|33763.7|33723.7|33768|33728|33753|33713|26
1636545600000|2021-11-10 12:00:00|33763|33723|33732.3|33692.3|33763.7|33723.7|33732.3|33692.3|38
1636545900000|2021-11-10 12:05:00|33728|33688|33686.7|33646.7|33728|33688|33686.7|33646.7|58
1636546200000|2021-11-10 12:10:00|33672.3|33632.3|33694.3|33654.3|33695|33655|33658|33618|72
1636546500000|2021-11-10 12:15:00|33695|33655|33700|33660|33700|33660|33683.7|33643.7|23
1636546800000|2021-11-10 12:20:00|33699.3|33659.3|33685|33645|33709.3|33669.3|33679.3|33639.3|11
1636547100000|2021-11-10 12:25:00|33704.3|33664.3|33709.3|33669.3|33729.3|33689.3|33704.3|33664.3|35
1636547400000|2021-11-10 12:30:00|33718|33678|33761.3|33721.3|33767|33727|33718|33678|94
1636547700000|2021-11-10 12:35:00|33757|33717|33791.3|33751.3|33791.3|33751.3|33756.3|33716.3|24
1636548000000|2021-11-10 12:40:00|33790.6|33750.6|33814.9|33774.9|33837.9|33797.9|33790.6|33750.6|56
1636548300000|2021-11-10 12:45:00|33810.6|33770.6|33829.2|33789.2|33829.2|33789.2|33809.2|33769.2|25
1636548600000|2021-11-10 12:50:00|33834.2|33794.2|33814.2|33774.2|33834.2|33794.2|33794.9|33754.9|35
1636548900000|2021-11-10 12:55:00|33813.6|33773.6|33844.9|33804.9|33850.6|33810.6|33809.2|33769.2|84
1636549200000|2021-11-10 13:00:00|33849.2|33809.2|33864.9|33824.9|33874.9|33834.9|33849.2|33809.2|27
1636549500000|2021-11-10 13:05:00|33864.2|33824.2|33840.5|33800.5|33866.2|33826.2|33831.9|33791.9|40
1636549800000|2021-11-10 13:10:00|33836.2|33796.2|33876.2|33836.2|33886.2|33846.2|33835.5|33795.5|46
1636550100000|2021-11-10 13:15:00|33871.8|33831.8|33846.2|33806.2|33876.2|33836.2|33840.5|33800.5|22
1636550400000|2021-11-10 13:20:00|33850.5|33810.5|33846.1|33806.1|33851.2|33811.2|33840.5|33800.5|24
1636550700000|2021-11-10 13:25:00|33841.8|33801.8|33867.5|33827.5|33881.8|33841.8|33821.8|33781.8|95
1636551000000|2021-11-10 13:30:00|33863.1|33823.1|33897.5|33857.5|33923.1|33883.1|33848.1|33808.1|100
1636551300000|2021-11-10 13:35:00|33898.1|33858.1|33923.1|33883.1|33928.1|33888.1|33886.8|33846.8|71
1636551600000|2021-11-10 13:40:00|33933.1|33893.1|33963.1|33923.1|33966.8|33926.8|33923.1|33883.1|114
1636554600000|2021-11-10 14:30:00|33973|33933|33907.3|33867.3|33981.6|33941.6|33839|33799|1603
1636554900000|2021-11-10 14:35:00|33911.6|33871.6|33930.3|33890.3|33945.3|33905.3|33865.9|33825.9|863
1636555200000|2021-11-10 14:40:00|33925.3|33885.3|33880.6|33840.6|34004.9|33964.9|33856.3|33816.3|650
1636555500000|2021-11-10 14:45:00|33886.3|33846.3|33885.2|33845.2|33886.3|33846.3|33844.9|33804.9|482
1636555800000|2021-11-10 14:50:00|33890.2|33850.2|33930.2|33890.2|33935.9|33895.9|33851.6|33811.6|565
1636556100000|2021-11-10 14:55:00|33934.6|33894.6|33835.9|33795.9|33939.6|33899.6|33813.9|33773.9|732
1636556400000|2021-11-10 15:00:00|33835.2|33795.2|33813.9|33773.9|33840.9|33800.9|33760.2|33720.2|500
1636556700000|2021-11-10 15:05:00|33809.6|33769.6|33785.2|33745.2|33819.6|33779.6|33778.2|33738.2|245
1636557000000|2021-11-10 15:10:00|33789.5|33749.5|33758.2|33718.2|33789.5|33749.5|33748.9|33708.9|354
1636557300000|2021-11-10 15:15:00|33762.5|33722.5|33759.5|33719.5|33803.9|33763.9|33748.2|33708.2|187
1636557600000|2021-11-10 15:20:00|33754.5|33714.5|33790.2|33750.2|33825.2|33785.2|33754.5|33714.5|310
1636557900000|2021-11-10 15:25:00|33793.8|33753.8|33836.5|33796.5|33857.8|33817.8|33785.2|33745.2|378
1636558200000|2021-11-10 15:30:00|33835.8|33795.8|33783.8|33743.8|33836.5|33796.5|33768.8|33728.8|383
1636558500000|2021-11-10 15:35:00|33789.5|33749.5|33839.5|33799.5|33850.1|33810.1|33789.5|33749.5|221
1636558800000|2021-11-10 15:40:00|33840.1|33800.1|33835.1|33795.1|33865.1|33825.1|33805.1|33765.1|286
1636559100000|2021-11-10 15:45:00|33829.5|33789.5|33830.1|33790.1|33860.8|33820.8|33825.8|33785.8|144
1636559400000|2021-11-10 15:50:00|33829.5|33789.5|33779.4|33739.4|33829.5|33789.5|33759.4|33719.4|228
1636559700000|2021-11-10 15:55:00|33780.1|33740.1|33815.1|33775.1|33845.1|33805.1|33779.4|33739.4|423
1636560000000|2021-11-10 16:00:00|33824.4|33784.4|33793.8|33753.8|33829.4|33789.4|33749.4|33709.4|454
1636560300000|2021-11-10 16:05:00|33789.4|33749.4|33842.1|33802.1|33871.4|33831.4|33783.8|33743.8|706
1636560600000|2021-11-10 16:10:00|33840.7|33800.7|33836.4|33796.4|33841.4|33801.4|33796.4|33756.4|165
1636560900000|2021-11-10 16:15:00|33831.4|33791.4|33832|33792|33877.7|33837.7|33811.4|33771.4|257
1636561200000|2021-11-10 16:20:00|33822|33782|33813.4|33773.4|33837.7|33797.7|33808.4|33768.4|110
1636561500000|2021-11-10 16:25:00|33812.7|33772.7|33798.3|33758.3|33819|33779|33784.7|33744.7|231
1636561800000|2021-11-10 16:30:00|33799|33759|33843.3|33803.3|33853.3|33813.3|33773.3|33733.3|235
1636562100000|2021-11-10 16:35:00|33857.7|33817.7|33900.3|33860.3|33927.7|33887.7|33853.3|33813.3|385
1636562400000|2021-11-10 16:40:00|33914.6|33874.6|33909|33869|33939.6|33899.6|33874.6|33834.6|286
1636562700000|2021-11-10 16:45:00|33913.3|33873.3|33909|33869|33924.6|33884.6|33879|33839|180
1636563000000|2021-11-10 16:50:00|33904|33864|33952|33912|33957.6|33917.6|33897.6|33857.6|468
1636563300000|2021-11-10 16:55:00|33942|33902|33967.6|33927.6|33977.6|33937.6|33942|33902|228
1636563600000|2021-11-10 17:00:00|33941.9|33901.9|33931.9|33891.9|33951.9|33911.9|33890.6|33850.6|524
1636563900000|2021-11-10 17:05:00|33941.9|33901.9|33946.9|33906.9|33986.3|33946.3|33936.9|33896.9|218
1636564200000|2021-11-10 17:10:00|33947.6|33907.6|33897.6|33857.6|33967.6|33927.6|33897.6|33857.6|190
1636564500000|2021-11-10 17:15:00|33902.6|33862.6|33881.9|33841.9|33937.6|33897.6|33881.9|33841.9|233
1636564800000|2021-11-10 17:20:00|33882.6|33842.6|33903.2|33863.2|33907.5|33867.5|33881.9|33841.9|125
1636565100000|2021-11-10 17:25:00|33902.5|33862.5|33891.2|33851.2|33917.5|33877.5|33871.9|33831.9|199
1636565400000|2021-11-10 17:30:00|33890.5|33850.5|33879.2|33839.2|33910.5|33870.5|33870.5|33830.5|731
1636565700000|2021-11-10 17:35:00|33879.9|33839.9|33883.5|33843.5|33894.2|33854.2|33869.2|33829.2|130
1636566000000|2021-11-10 17:40:00|33879.2|33839.2|33859.2|33819.2|33883.5|33843.5|33857.9|33817.9|529
1636566300000|2021-11-10 17:45:00|33858.5|33818.5|33853.5|33813.5|33879.2|33839.2|33853.5|33813.5|415
1636566600000|2021-11-10 17:50:00|33857.9|33817.9|33859.2|33819.2|33863.5|33823.5|33817.8|33777.8|161
1636566900000|2021-11-10 17:55:00|33863.5|33823.5|33849.2|33809.2|33878.5|33838.5|33843.5|33803.5|152
1636567200000|2021-11-10 18:00:00|33844.2|33804.2|33813.5|33773.5|33864.2|33824.2|33813.5|33773.5|388
1636567500000|2021-11-10 18:05:00|33809.1|33769.1|33842.8|33802.8|33847.8|33807.8|33808.5|33768.5|181
1636567800000|2021-11-10 18:10:00|33843.5|33803.5|33814.8|33774.8|33847.8|33807.8|33807.8|33767.8|236
1636568100000|2021-11-10 18:15:00|33819.1|33779.1|33824.1|33784.1|33829.1|33789.1|33809.1|33769.1|396
1636568400000|2021-11-10 18:20:00|33823.4|33783.4|33834.1|33794.1|33863.4|33823.4|33823.4|33783.4|290
1636568700000|2021-11-10 18:25:00|33829.8|33789.8|33894.7|33854.7|33894.7|33854.7|33814.8|33774.8|392
1636569000000|2021-11-10 18:30:00|33899.7|33859.7|33900.4|33860.4|33915.4|33875.4|33869.1|33829.1|395
1636569300000|2021-11-10 18:35:00|33901.7|33861.7|33880.4|33840.4|33910.4|33870.4|33880.4|33840.4|134
1636569600000|2021-11-10 18:40:00|33879.7|33839.7|33860.4|33820.4|33880.4|33840.4|33844.7|33804.7|181
1636569900000|2021-11-10 18:45:00|33864.7|33824.7|33864.7|33824.7|33874.7|33834.7|33844.7|33804.7|174
1636570200000|2021-11-10 18:50:00|33870.4|33830.4|33870.3|33830.3|33890.4|33850.4|33854.7|33814.7|218
1636570500000|2021-11-10 18:55:00|33874.7|33834.7|33925.3|33885.3|33950.3|33910.3|33864.7|33824.7|309
1636570800000|2021-11-10 19:00:00|33929.7|33889.7|33884|33844|33959|33919|33884|33844|293
1636571100000|2021-11-10 19:05:00|33884.7|33844.7|33859|33819|33894|33854|33827.7|33787.7|389
1636571400000|2021-11-10 19:10:00|33863.3|33823.3|33901.3|33861.3|33937.7|33897.7|33843.3|33803.3|1884
1636571700000|2021-11-10 19:15:00|33896.3|33856.3|33952.7|33912.7|33958.3|33918.3|33896.3|33856.3|1069
1636592400000|2021-11-11 01:00:00|33897.5|33857.5|33857.5|33817.5|33897.5|33857.5|33857.5|33817.5|106
1636592700000|2021-11-11 01:05:00|33852.5|33812.5|33853.2|33813.2|33863.2|33823.2|33847.5|33807.5|65
1636593000000|2021-11-11 01:10:00|33862.5|33822.5|33868.1|33828.1|33868.8|33828.8|33852.5|33812.5|69
1636593300000|2021-11-11 01:15:00|33868.8|33828.8|33889.4|33849.4|33893.8|33853.8|33868.1|33828.1|66
1636593600000|2021-11-11 01:20:00|33888.8|33848.8|33893.8|33853.8|33898.1|33858.1|33884.4|33844.4|28
1636593900000|2021-11-11 01:25:00|33893.1|33853.1|33922.5|33882.5|33922.5|33882.5|33888.8|33848.8|39
1636594200000|2021-11-11 01:30:00|33921.8|33881.8|33936.8|33896.8|33941.8|33901.8|33921.8|33881.8|17
1636594500000|2021-11-11 01:35:00|33931.8|33891.8|33932.4|33892.4|33937.4|33897.4|33927.4|33887.4|18
1636594800000|2021-11-11 01:40:00|33931.8|33891.8|33931.8|33891.8|33932.4|33892.4|33926.8|33886.8|9
1636595100000|2021-11-11 01:45:00|33936.8|33896.8|33937.4|33897.4|33937.4|33897.4|33932.4|33892.4|0
1636595400000|2021-11-11 01:50:00|33941.8|33901.8|33942.4|33902.4|33942.4|33902.4|33937.4|33897.4|1
1636595700000|2021-11-11 01:55:00|33938.1|33898.1|33953|33913|33957.4|33917.4|33932.4|33892.4|42
1636596000000|2021-11-11 02:00:00|33952.4|33912.4|33972.4|33932.4|33976.7|33936.7|33952.4|33912.4|35
1636596300000|2021-11-11 02:05:00|33977.4|33937.4|33977.4|33937.4|33981.7|33941.7|33973|33933|4
1636596600000|2021-11-11 02:10:00|33972.4|33932.4|33952.4|33912.4|33977.4|33937.4|33948|33908|12
1636596900000|2021-11-11 02:15:00|33957.4|33917.4|33953|33913|33958|33918|33952.4|33912.4|14
1636597200000|2021-11-11 02:20:00|33952.3|33912.3|33953|33913|33958|33918|33948|33908|52
1636597500000|2021-11-11 02:25:00|33948.6|33908.6|33943|33903|33953|33913|33938.6|33898.6|10
1636597800000|2021-11-11 02:30:00|33948|33908|33953.6|33913.6|33958.6|33918.6|33943.6|33903.6|4
1636598100000|2021-11-11 02:35:00|33954.3|33914.3|33943.6|33903.6|33954.3|33914.3|33938|33898|16
1636598400000|2021-11-11 02:40:00|33947.9|33907.9|33943.6|33903.6|33947.9|33907.9|33943.6|33903.6|3
1636598700000|2021-11-11 02:45:00|33947.9|33907.9|33978.6|33938.6|33988.6|33948.6|33943.6|33903.6|59
1636599000000|2021-11-11 02:50:00|33982.9|33942.9|34012.9|33972.9|34013.6|33973.6|33978.6|33938.6|17
1636599300000|2021-11-11 02:55:00|34008.6|33968.6|34012.9|33972.9|34022.9|33982.9|34008.6|33968.6|19
1636599600000|2021-11-11 03:00:00|34013.5|33973.5|33983.5|33943.5|34013.5|33973.5|33983.5|33943.5|13
1636599900000|2021-11-11 03:05:00|33987.9|33947.9|33992.9|33952.9|33992.9|33952.9|33977.9|33937.9|7
1636600200000|2021-11-11 03:10:00|33987.9|33947.9|33987.2|33947.2|33992.9|33952.9|33977.9|33937.9|7
1636600500000|2021-11-11 03:15:00|33982.9|33942.9|33972.9|33932.9|33987.9|33947.9|33972.9|33932.9|6
1636600800000|2021-11-11 03:20:00|33977.2|33937.2|34007.8|33967.8|34007.8|33967.8|33977.2|33937.2|31
1636601100000|2021-11-11 03:25:00|34003.5|33963.5|34002.8|33962.8|34007.8|33967.8|33997.8|33957.8|3
1636601400000|2021-11-11 03:30:00|34002.2|33962.2|33992.8|33952.8|34002.8|33962.8|33973.5|33933.5|10
1636601700000|2021-11-11 03:35:00|33993.5|33953.5|33982.8|33942.8|33993.5|33953.5|33982.8|33942.8|6
1636602000000|2021-11-11 03:40:00|33977.8|33937.8|33977.8|33937.8|33977.8|33937.8|33977.8|33937.8|1
1636602300000|2021-11-11 03:45:00|33977.2|33937.2|33972.8|33932.8|33977.2|33937.2|33967.8|33927.8|7
1636602600000|2021-11-11 03:50:00|33977.8|33937.8|33973.4|33933.4|33977.8|33937.8|33973.4|33933.4|3
1636602900000|2021-11-11 03:55:00|33977.8|33937.8|33973.4|33933.4|33977.8|33937.8|33973.4|33933.4|2
1636603200000|2021-11-11 04:00:00|||||||||1
1636603500000|2021-11-11 04:05:00|33972.8|33932.8|33972.7|33932.7|33972.8|33932.8|33972.7|33932.7|0
1636603800000|2021-11-11 04:10:00|33973.4|33933.4|33967.7|33927.7|33973.4|33933.4|33967.7|33927.7|4
1636604100000|2021-11-11 04:15:00|33963.4|33923.4|33963.4|33923.4|33963.4|33923.4|33963.4|33923.4|4
1636604400000|2021-11-11 04:20:00|33967.7|33927.7|33962.7|33922.7|33967.7|33927.7|33962.7|33922.7|3
1636604700000|2021-11-11 04:25:00|||||||||1
1636605300000|2021-11-11 04:35:00|33963.3|33923.3|33967.7|33927.7|33967.7|33927.7|33963.3|33923.3|0
1636605600000|2021-11-11 04:40:00|33963.3|33923.3|33963.3|33923.3|33967.7|33927.7|33963.3|33923.3|2
1636605900000|2021-11-11 04:45:00|33962.7|33922.7|33962.6|33922.6|33962.7|33922.7|33962.6|33922.6|7
1636606500000|2021-11-11 04:55:00|33963.3|33923.3|33973.3|33933.3|33977.6|33937.6|33962.6|33922.6|1
1636606800000|2021-11-11 05:00:00|33977.6|33937.6|33983.3|33943.3|33983.3|33943.3|33973.3|33933.3|3
1636607100000|2021-11-11 05:05:00|33987.6|33947.6|33992.6|33952.6|33993.3|33953.3|33987.6|33947.6|1
1636607400000|2021-11-11 05:10:00|33988.2|33948.2|33993.2|33953.2|33993.2|33953.2|33987.6|33947.6|4
1636607700000|2021-11-11 05:15:00|33997.6|33957.6|33998.2|33958.2|33998.9|33958.9|33993.2|33953.2|1
1636608000000|2021-11-11 05:20:00|33993.2|33953.2|33977.6|33937.6|33998.2|33958.2|33977.6|33937.6|6
1636608300000|2021-11-11 05:25:00|33973.2|33933.2|33972.6|33932.6|33987.6|33947.6|33972.6|33932.6|21
1636608600000|2021-11-11 05:30:00|33977.6|33937.6|33977.5|33937.5|33982.6|33942.6|33967.6|33927.6|9
1636608900000|2021-11-11 05:35:00|33972.5|33932.5|34022.5|33982.5|34022.5|33982.5|33972.5|33932.5|18
1636609200000|2021-11-11 05:40:00|34017.5|33977.5|34012.5|33972.5|34022.5|33982.5|34003.2|33963.2|10
1636609500000|2021-11-11 05:45:00|34013.2|33973.2|34023.2|33983.2|34033.2|33993.2|34013.2|33973.2|18
1636609800000|2021-11-11 05:50:00|34023.1|33983.1|34008.1|33968.1|34032.5|33992.5|34008.1|33968.1|5
1636610100000|2021-11-11 05:55:00|34007.5|33967.5|34003.1|33963.1|34008.1|33968.1|33998.1|33958.1|0
1636610400000|2021-11-11 06:00:00|34002.5|33962.5|33993.1|33953.1|34002.5|33962.5|33993.1|33953.1|2
1636610700000|2021-11-11 06:05:00|33997.5|33957.5|33976.2|33936.2|34002.5|33962.5|33976.2|33936.2|34
1636611000000|2021-11-11 06:10:00|33981.2|33941.2|33971.8|33931.8|33981.2|33941.2|33961.8|33921.8|18
1636611300000|2021-11-11 06:15:00|33971.2|33931.2|33986.8|33946.8|33991.2|33951.2|33970.5|33930.5|8
1636611600000|2021-11-11 06:20:00|33991.2|33951.2|33992.4|33952.4|34001.8|33961.8|33991.2|33951.2|3
1636611900000|2021-11-11 06:25:00|33991.8|33951.8|33992.4|33952.4|33992.4|33952.4|33982.4|33942.4|7
1636612200000|2021-11-11 06:30:00|33991.8|33951.8|34011.8|33971.8|34011.8|33971.8|33987.4|33947.4|7
1636612500000|2021-11-11 06:35:00|34006.8|33966.8|34011.8|33971.8|34016.8|33976.8|34001.8|33961.8|4
1636612800000|2021-11-11 06:40:00|34012.4|33972.4|34011.7|33971.7|34016.8|33976.8|34006.7|33966.7|7
1636613100000|2021-11-11 06:45:00|34016.1|33976.1|34011.7|33971.7|34016.7|33976.7|34011.7|33971.7|1
1636613400000|2021-11-11 06:50:00|34016.1|33976.1|34011.1|33971.1|34016.1|33976.1|34006.7|33966.7|23
1636613700000|2021-11-11 06:55:00|34011.7|33971.7|34001.1|33961.1|34011.7|33971.7|34001.1|33961.1|4
1636614000000|2021-11-11 07:00:00|33996.1|33956.1|33971.1|33931.1|33996.1|33956.1|33961.7|33921.7|20
1636614300000|2021-11-11 07:05:00|33971.7|33931.7|33981|33941|33985.4|33945.4|33971.7|33931.7|8
1636614600000|2021-11-11 07:10:00|33976|33936|33971|33931|33981|33941|33961.7|33921.7|11
1636614900000|2021-11-11 07:15:00|33961.7|33921.7|33951|33911|33961.7|33921.7|33951|33911|5
1636615200000|2021-11-11 07:20:00|33951.7|33911.7|33946|33906|33956|33916|33946|33906|7
1636615500000|2021-11-11 07:25:00|33941.7|33901.7|33951|33911|33951.6|33911.6|33937.3|33897.3|7
1636615800000|2021-11-11 07:30:00|33931.6|33891.6|33931.6|33891.6|33936|33896|33921.6|33881.6|22
1636616100000|2021-11-11 07:35:00|33931|33891|33951.6|33911.6|33951.6|33911.6|33931|33891|10
1636616400000|2021-11-11 07:40:00|33946.6|33906.6|33966.6|33926.6|33966.6|33926.6|33946.6|33906.6|12
1636616700000|2021-11-11 07:45:00|33961.6|33921.6|33961.6|33921.6|33961.6|33921.6|33961|33921|2
1636617000000|2021-11-11 07:50:00|33957.2|33917.2|33960.9|33920.9|33961.6|33921.6|33956.6|33916.6|2
1636617300000|2021-11-11 07:55:00|33961.6|33921.6|33931.6|33891.6|33962.2|33922.2|33931.6|33891.6|13
1636617600000|2021-11-11 08:00:00|33935.9|33895.9|33915.9|33875.9|33940.9|33900.9|33915.9|33875.9|8
1636617900000|2021-11-11 08:05:00|33900.9|33860.9|33885.9|33845.9|33901.6|33861.6|33885.9|33845.9|45
1636618200000|2021-11-11 08:10:00|33880.9|33840.9|33870.9|33830.9|33880.9|33840.9|33855.9|33815.9|66
1636618500000|2021-11-11 08:15:00|33870.3|33830.3|33895.9|33855.9|33895.9|33855.9|33870.3|33830.3|12
1636618800000|2021-11-11 08:20:00|33886.5|33846.5|33885.9|33845.9|33895.9|33855.9|33881.5|33841.5|14
1636619100000|2021-11-11 08:25:00|33881.5|33841.5|33885.9|33845.9|33885.9|33845.9|33865.9|33825.9|27
1636619400000|2021-11-11 08:30:00|33876.5|33836.5|33865.9|33825.9|33880.9|33840.9|33865.9|33825.9|16
1636619700000|2021-11-11 08:35:00|33860.9|33820.9|33871.5|33831.5|33875.8|33835.8|33835.9|33795.9|28
1636620000000|2021-11-11 08:40:00|33867.1|33827.1|33890.8|33850.8|33890.8|33850.8|33867.1|33827.1|6
1636620300000|2021-11-11 08:45:00|33891.5|33851.5|33901.5|33861.5|33911.5|33871.5|33890.8|33850.8|16
1636620600000|2021-11-11 08:50:00|33906.5|33866.5|33911.4|33871.4|33911.5|33871.5|33906.5|33866.5|1
1636620900000|2021-11-11 08:55:00|33921.4|33881.4|33921.4|33881.4|33921.4|33881.4|33911.4|33871.4|10
1636621200000|2021-11-11 09:00:00|33917.1|33877.1|33922.1|33882.1|33922.7|33882.7|33912.7|33872.7|103
1636621500000|2021-11-11 09:05:00|33917.1|33877.1|33927|33887|33927|33887|33912.7|33872.7|5
1636621800000|2021-11-11 09:10:00|33922.7|33882.7|33957|33917|33967|33927|33922.7|33882.7|53
1636622100000|2021-11-11 09:15:00|33956.4|33916.4|33967|33927|33967|33927|33950.8|33910.8|82
1636622400000|2021-11-11 09:20:00|33971.4|33931.4|33951.4|33911.4|33981.4|33941.4|33951.4|33911.4|56
1636622700000|2021-11-11 09:25:00|33946.4|33906.4|33951.4|33911.4|33956.4|33916.4|33941.4|33901.4|11
1636623000000|2021-11-11 09:30:00|33950.7|33910.7|33931.4|33891.4|33950.7|33910.7|33931.4|33891.4|6
1636623300000|2021-11-11 09:35:00|33930.7|33890.7|33936.3|33896.3|33936.3|33896.3|33925.7|33885.7|45
1636623600000|2021-11-11 09:40:00|33935.7|33895.7|33936.3|33896.3|33941.3|33901.3|33931.3|33891.3|4
1636623900000|2021-11-11 09:45:00|33940.7|33900.7|33950.7|33910.7|33955.7|33915.7|33935.7|33895.7|12
1636624200000|2021-11-11 09:50:00|33950.1|33910.1|33970.7|33930.7|33980.7|33940.7|33945.7|33905.7|22
1636624500000|2021-11-11 09:55:00|33965.7|33925.7|33950.7|33910.7|33970.7|33930.7|33945.7|33905.7|16
1636624800000|2021-11-11 10:00:00|33955.7|33915.7|33945.7|33905.7|33955.7|33915.7|33941.3|33901.3|8
1636625100000|2021-11-11 10:05:00|33941.3|33901.3|33945.6|33905.6|33960.6|33920.6|33941.3|33901.3|7
1636625400000|2021-11-11 10:10:00|33951.3|33911.3|33925.6|33885.6|33951.3|33911.3|33925.6|33885.6|24
1636625700000|2021-11-11 10:15:00|33930.6|33890.6|33940.6|33900.6|33940.6|33900.6|33930.6|33890.6|14
1636626000000|2021-11-11 10:20:00|33935.6|33895.6|33965.6|33925.6|33965.6|33925.6|33925.6|33885.6|74
1636626300000|2021-11-11 10:25:00|33975.6|33935.6|33955.6|33915.6|33985.6|33945.6|33955.6|33915.6|83
1636626600000|2021-11-11 10:30:00|33950.6|33910.6|33961.2|33921.2|33961.2|33921.2|33925.6|33885.6|41
1636626900000|2021-11-11 10:35:00|33951.9|33911.9|33961.2|33921.2|33961.2|33921.2|33946.2|33906.2|17
1636627200000|2021-11-11 10:40:00|33960.6|33920.6|33961.2|33921.2|33976.2|33936.2|33955.6|33915.6|13
1636627500000|2021-11-11 10:45:00|33970.6|33930.6|33971.2|33931.2|33971.2|33931.2|33956.8|33916.8|9
1636627800000|2021-11-11 10:50:00|33961.2|33921.2|34001.2|33961.2|34001.2|33961.2|33961.2|33921.2|28
1636628100000|2021-11-11 10:55:00|34005.5|33965.5|33991.2|33951.2|34006.2|33966.2|33991.2|33951.2|15
1636628400000|2021-11-11 11:00:00|34000.5|33960.5|33980.5|33940.5|34000.5|33960.5|33976.8|33936.8|9
1636628700000|2021-11-11 11:05:00|33975.5|33935.5|33970.5|33930.5|33980.5|33940.5|33951.1|33911.1|9
1636629000000|2021-11-11 11:10:00|33975.5|33935.5|33960.5|33920.5|33975.5|33935.5|33950.5|33910.5|37
1636629300000|2021-11-11 11:15:00|33961.1|33921.1|33971.1|33931.1|33975.5|33935.5|33961.1|33921.1|7
1636629600000|2021-11-11 11:20:00|33975.5|33935.5|33991.1|33951.1|33995.5|33955.5|33971.1|33931.1|10
1636629900000|2021-11-11 11:25:00|33996.1|33956.1|33996.1|33956.1|34021.1|33981.1|33991.7|33951.7|15
1636630200000|2021-11-11 11:30:00|33995.5|33955.5|33996.1|33956.1|34001.1|33961.1|33985.5|33945.5|12
1636630500000|2021-11-11 11:35:00|34001.1|33961.1|34051.1|34011.1|34055.4|34015.4|34001.1|33961.1|129
1636630800000|2021-11-11 11:40:00|34055.4|34015.4|34040.4|34000.4|34055.4|34015.4|34031.1|33991.1|22
1636631100000|2021-11-11 11:45:00|34035.4|33995.4|34044.8|34004.8|34045.4|34005.4|34031.1|33991.1|131
1636631400000|2021-11-11 11:50:00|34035.4|33995.4|34050.4|34010.4|34055.4|34015.4|34035.4|33995.4|27
1636631700000|2021-11-11 11:55:00|34046|34006|34055.4|34015.4|34055.4|34015.4|34046|34006|20
1636632000000|2021-11-11 12:00:00|34051|34011|34041|34001|34055.4|34015.4|34041|34001|70
1636632300000|2021-11-11 12:05:00|34040.4|34000.4|34029.7|33989.7|34064.1|34024.1|34029.7|33989.7|75
1636632600000|2021-11-11 12:10:00|34029.1|33989.1|34059.7|34019.7|34059.7|34019.7|34024.1|33984.1|68
1636632900000|2021-11-11 12:15:00|34049.7|34009.7|34044.7|34004.7|34054.1|34014.1|34039.7|33999.7|50
1636633200000|2021-11-11 12:20:00|34045.3|34005.3|34024.1|33984.1|34054.1|34014.1|34024.1|33984.1|31
1636633500000|2021-11-11 12:25:00|34014.1|33974.1|34035.3|33995.3|34039.1|33999.1|34004.1|33964.1|38
1636633800000|2021-11-11 12:30:00|34039.7|33999.7|34045.3|34005.3|34059.7|34019.7|34039.7|33999.7|83
1636634100000|2021-11-11 12:35:00|34045.9|34005.9|34035.3|33995.3|34050.3|34010.3|34020.9|33980.9|46
1636634400000|2021-11-11 12:40:00|34030.3|33990.3|34035.9|33995.9|34040.9|34000.9|34025.9|33985.9|20
1636634700000|2021-11-11 12:45:00|34031.5|33991.5|34025.9|33985.9|34040.9|34000.9|34025.3|33985.3|11
1636635000000|2021-11-11 12:50:00|34030.9|33990.9|34035.9|33995.9|34035.9|33995.9|34025.3|33985.3|3
1636635300000|2021-11-11 12:55:00|34035.3|33995.3|34025.3|33985.3|34035.9|33995.9|34025.3|33985.3|15
1636635600000|2021-11-11 13:00:00|34035.3|33995.3|34025.2|33985.2|34055.3|34015.3|34019.6|33979.6|72
1636635900000|2021-11-11 13:05:00|34030.2|33990.2|34050.9|34010.9|34050.9|34010.9|34015.9|33975.9|68
1636636200000|2021-11-11 13:10:00|34045.9|34005.9|34035.9|33995.9|34050.9|34010.9|34030.9|33990.9|41
1636636500000|2021-11-11 13:15:00|34035.2|33995.2|34025.2|33985.2|34040.8|34000.8|34025.2|33985.2|76
1636636800000|2021-11-11 13:20:00|34025.8|33985.8|34040.2|34000.2|34055.2|34015.2|34025.2|33985.2|28
1636637100000|2021-11-11 13:25:00|34040.8|34000.8|34030.8|33990.8|34055.2|34015.2|34030.8|33990.8|41
1636637400000|2021-11-11 13:30:00|34035.2|33995.2|34015.2|33975.2|34035.2|33995.2|33995.2|33955.2|58
1636637700000|2021-11-11 13:35:00|34010.8|33970.8|34010.8|33970.8|34035.2|33995.2|34005.2|33965.2|40
1636638000000|2021-11-11 13:40:00|34015.2|33975.2|34010.2|33970.2|34015.2|33975.2|33990.2|33950.2|22
1636641000000|2021-11-11 14:30:00|34025.1|33985.1|34015|33975|34025.1|33985.1|33960.7|33920.7|1391
1636641300000|2021-11-11 14:35:00|34010.7|33970.7|33964.4|33924.4|34099.4|34059.4|33953.8|33913.8|829
1636641600000|2021-11-11 14:40:00|33963.8|33923.8|33968.8|33928.8|33979.4|33939.4|33923.8|33883.8|380
1636641900000|2021-11-11 14:45:00|33973.8|33933.8|34019.4|33979.4|34033.8|33993.8|33953.8|33913.8|365
1636642200000|2021-11-11 14:50:00|34023.8|33983.8|34033.7|33993.7|34049.4|34009.4|33999.4|33959.4|418
1636642500000|2021-11-11 14:55:00|34029.4|33989.4|33998.1|33958.1|34049.4|34009.4|33998.1|33958.1|492
1636642800000|2021-11-11 15:00:00|34003.7|33963.7|33968.1|33928.1|34018.1|33978.1|33958.1|33918.1|222
1636643100000|2021-11-11 15:05:00|33963.1|33923.1|33908.1|33868.1|33963.1|33923.1|33893.7|33853.7|241
1636643400000|2021-11-11 15:10:00|33903.1|33863.1|33968.1|33928.1|33977.5|33937.5|33892.5|33852.5|315
1636643700000|2021-11-11 15:15:00|33967.5|33927.5|33998.1|33958.1|34002.4|33962.4|33942.5|33902.5|244
1636644000000|2021-11-11 15:20:00|33992.4|33952.4|34018.1|33978.1|34033.7|33993.7|33982.4|33942.4|240
1636644300000|2021-11-11 15:25:00|34023.7|33983.7|34003|33963|34033.1|33993.1|33998|33958|172
1636644600000|2021-11-11 15:30:00|34003.7|33963.7|34068.7|34028.7|34088.7|34048.7|33983|33943|387
1636644900000|2021-11-11 15:35:00|34073|34033|34092.4|34052.4|34092.4|34052.4|34022.4|33982.4|207
1636645200000|2021-11-11 15:40:00|34098|34058|34091.1|34051.1|34138|34098|34066.8|34026.8|351
1636645500000|2021-11-11 15:45:00|34081.1|34041.1|34094.9|34054.9|34111.1|34071.1|34081.1|34041.1|479
1636645800000|2021-11-11 15:50:00|34095.5|34055.5|34069.9|34029.9|34095.5|34055.5|34025.5|33985.5|285
1636646100000|2021-11-11 15:55:00|34074.9|34034.9|34035.5|33995.5|34079.9|34039.9|34031.1|33991.1|711
1636646400000|2021-11-11 16:00:00|34031.1|33991.1|34059.9|34019.9|34079.9|34039.9|34025.5|33985.5|241
1636646700000|2021-11-11 16:05:00|34060.5|34020.5|34071.1|34031.1|34091.1|34051.1|34051.1|34011.1|229
1636647000000|2021-11-11 16:10:00|34070.5|34030.5|34056.7|34016.7|34076.7|34036.7|34036.1|33996.1|376
1636647300000|2021-11-11 16:15:00|34061.1|34021.1|34022.3|33982.3|34091.1|34051.1|34022.3|33982.3|225
1636647600000|2021-11-11 16:20:00|34026.7|33986.7|34023.6|33983.6|34057.9|34017.9|34017.9|33977.9|300
1636647900000|2021-11-11 16:25:00|34027.9|33987.9|34057.9|34017.9|34057.9|34017.9|34013.5|33973.5|162
1636648200000|2021-11-11 16:30:00|34052.9|34012.9|34102.9|34062.9|34107.9|34067.9|34052.9|34012.9|277
1636648500000|2021-11-11 16:35:00|34107.9|34067.9|34123.5|34083.5|34123.5|34083.5|34102.3|34062.3|131
1636648800000|2021-11-11 16:40:00|34133.5|34093.5|34127.9|34087.9|34137.9|34097.9|34097.9|34057.9|339
1636649100000|2021-11-11 16:45:00|34132.3|34092.3|34104.7|34064.7|34132.9|34092.9|34088.5|34048.5|163
1636649400000|2021-11-11 16:50:00|34114.1|34074.1|34099.1|34059.1|34114.1|34074.1|34083.5|34043.5|359
1636649700000|2021-11-11 16:55:00|34094.7|34054.7|34119.1|34079.1|34129.1|34089.1|34084.7|34044.7|165
1636650000000|2021-11-11 17:00:00|34114.7|34074.7|34114.7|34074.7|34144.7|34104.7|34084.7|34044.7|1205
1636650300000|2021-11-11 17:05:00|34119.1|34079.1|34104.7|34064.7|34124.7|34084.7|34094.7|34054.7|203
1636650600000|2021-11-11 17:10:00|34109.1|34069.1|34133.4|34093.4|34134.7|34094.7|34094.7|34054.7|136
1636650900000|2021-11-11 17:15:00|34129.1|34089.1|34173.4|34133.4|34182.2|34142.2|34129.1|34089.1|866
1636651200000|2021-11-11 17:20:00|34164.7|34124.7|34164.7|34124.7|34173.4|34133.4|34159|34119|214
1636651500000|2021-11-11 17:25:00|34169|34129|34139|34099|34169|34129|34129|34089|234
1636651800000|2021-11-11 17:30:00|34134.6|34094.6|34159.6|34119.6|34164.6|34124.6|34134.6|34094.6|162
1636652100000|2021-11-11 17:35:00|34159|34119|34139|34099|34173.4|34133.4|34139|34099|548
1636652400000|2021-11-11 17:40:00|34143.4|34103.4|34139|34099|34144.6|34104.6|34129|34089|143
1636652700000|2021-11-11 17:45:00|34139.6|34099.6|34144.6|34104.6|34169|34129|34134.6|34094.6|293
1636653000000|2021-11-11 17:50:00|34149|34109|34109|34069|34149|34109|34094.6|34054.6|128
1636653300000|2021-11-11 17:55:00|34104.6|34064.6|34114.6|34074.6|34129.6|34089.6|34104.6|34064.6|110
1636653600000|2021-11-11 18:00:00|34113.3|34073.3|34144.6|34104.6|34149.6|34109.6|34109|34069|75
1636653900000|2021-11-11 18:05:00|34149|34109|34158.9|34118.9|34164.6|34124.6|34128.9|34088.9|240
1636654200000|2021-11-11 18:10:00|34154.6|34114.6|34100.8|34060.8|34158.9|34118.9|34096.5|34056.5|343
1636654500000|2021-11-11 18:15:00|34096.5|34056.5|34127.1|34087.1|34136.4|34096.4|34080.8|34040.8|278
1636654800000|2021-11-11 18:20:00|34126.4|34086.4|34110.8|34070.8|34136.4|34096.4|34110.8|34070.8|159
1636655100000|2021-11-11 18:25:00|34110.2|34070.2|34090.8|34050.8|34110.2|34070.2|34065.2|34025.2|220
1636655400000|2021-11-11 18:30:00|34090.2|34050.2|34090.8|34050.8|34115.2|34075.2|34082|34042|144
1636655700000|2021-11-11 18:35:00|34085.8|34045.8|34105.2|34065.2|34120.8|34080.8|34075.8|34035.8|117
1636656000000|2021-11-11 18:40:00|34100.8|34060.8|34115.2|34075.2|34125.2|34085.2|34100.2|34060.2|205
1636656300000|2021-11-11 18:45:00|34110.2|34070.2|34134.5|34094.5|34149.5|34109.5|34110.2|34070.2|219
1636656600000|2021-11-11 18:50:00|34129.5|34089.5|34123.9|34083.9|34129.5|34089.5|34108.3|34068.3|202
1636656900000|2021-11-11 18:55:00|34119.5|34079.5|34170.7|34130.7|34170.7|34130.7|34119.5|34079.5|252
1636657200000|2021-11-11 19:00:00|34170.1|34130.1|34170.7|34130.7|34185.1|34145.1|34165.1|34125.1|336
1636657500000|2021-11-11 19:05:00|34165.7|34125.7|34223.2|34183.2|34252.6|34212.6|34165.1|34125.1|885
1636657800000|2021-11-11 19:10:00|34227.6|34187.6|34111.3|34071.3|34263.2|34223.2|34101.9|34061.9|2101
1636658100000|2021-11-11 19:15:00|34110.7|34070.7|34125.7|34085.7|34130.7|34090.7|34080.7|34040.7|890
1636678800000|2021-11-12 01:00:00|34140|34100|34155.6|34115.6|34195.6|34155.6|34140|34100|153
1636679100000|2021-11-12 01:05:00|34155|34115|34190|34150|34205.6|34165.6|34155|34115|62
1636679400000|2021-11-12 01:10:00|34194.4|34154.4|34225.6|34185.6|34225.6|34185.6|34194.4|34154.4|48
1636679700000|2021-11-12 01:15:00|34226.2|34186.2|34225.6|34185.6|34235|34195|34219.9|34179.9|19
1636680000000|2021-11-12 01:20:00|34229.9|34189.9|34256.1|34216.1|34256.1|34216.1|34229.9|34189.9|90
1636680300000|2021-11-12 01:25:00|34250.5|34210.5|34249.9|34209.9|34265.5|34225.5|34235.5|34195.5|234
1636680600000|2021-11-12 01:30:00|34255.5|34215.5|34245.5|34205.5|34255.5|34215.5|34241.1|34201.1|34
1636680900000|2021-11-12 01:35:00|34249.9|34209.9|34246.1|34206.1|34255.5|34215.5|34245.5|34205.5|12
1636681200000|2021-11-12 01:40:00|34250.5|34210.5|34271.1|34231.1|34271.1|34231.1|34250.5|34210.5|4
1636681500000|2021-11-12 01:45:00|34266.1|34226.1|34265.5|34225.5|34271.1|34231.1|34261.1|34221.1|6
1636681800000|2021-11-12 01:50:00|34266.1|34226.1|34266.1|34226.1|34270.5|34230.5|34265.5|34225.5|5
1636682100000|2021-11-12 01:55:00|34270.5|34230.5|34279.9|34239.9|34285.5|34245.5|34265.5|34225.5|19
1636682400000|2021-11-12 02:00:00|34280.5|34240.5|34275.5|34235.5|34280.5|34240.5|34275.5|34235.5|14
1636682700000|2021-11-12 02:05:00|34279.8|34239.8|34285.4|34245.4|34285.4|34245.4|34275.5|34235.5|66
1636683000000|2021-11-12 02:10:00|34279.8|34239.8|34279.8|34239.8|34284.8|34244.8|34269.8|34229.8|35
1636683300000|2021-11-12 02:15:00|34275.4|34235.4|34285.4|34245.4|34289.8|34249.8|34275.4|34235.4|15
1636683600000|2021-11-12 02:20:00|34280.4|34240.4|34279.8|34239.8|34280.4|34240.4|34279.8|34239.8|4
1636683900000|2021-11-12 02:25:00|34280.4|34240.4|34280.4|34240.4|34285.4|34245.4|34280.4|34240.4|3
1636684200000|2021-11-12 02:30:00|34279.8|34239.8|34285.4|34245.4|34289.8|34249.8|34279.8|34239.8|14
1636684500000|2021-11-12 02:35:00|34289.8|34249.8|34281|34241|34289.8|34249.8|34281|34241|0
1636684800000|2021-11-12 02:40:00|34280.4|34240.4|34280.4|34240.4|34285.4|34245.4|34279.8|34239.8|11
1636685100000|2021-11-12 02:45:00|34281|34241|34281|34241|34289.8|34249.8|34281|34241|0
1636685400000|2021-11-12 02:50:00|34289.8|34249.8|34281|34241|34289.8|34249.8|34281|34241|0
1636685700000|2021-11-12 02:55:00|34280.3|34240.3|34285.3|34245.3|34289.7|34249.7|34279.7|34239.7|32
1636686000000|2021-11-12 03:00:00|34280.9|34240.9|34294.1|34254.1|34298.5|34258.5|34280.9|34240.9|38
1636686300000|2021-11-12 03:05:00|34298.5|34258.5|34294.1|34254.1|34298.5|34258.5|34289.7|34249.7|98
1636686600000|2021-11-12 03:10:00|34289.7|34249.7|34294.1|34254.1|34294.1|34254.1|34289.7|34249.7|9
1636686900000|2021-11-12 03:15:00|34289.7|34249.7|34288.5|34248.5|34289.7|34249.7|34288.5|34248.5|12
1636687200000|2021-11-12 03:20:00|34284.1|34244.1|34284.1|34244.1|34284.1|34244.1|34279.7|34239.7|25
1636687500000|2021-11-12 03:25:00|||||||||3
1636687800000|2021-11-12 03:30:00|||||||||2
1636688100000|2021-11-12 03:35:00|34284|34244|34284|34244|34284|34244|34284|34244|2
1636688400000|2021-11-12 03:40:00|34279.6|34239.6|34284|34244|34284|34244|34279.6|34239.6|2
1636688700000|2021-11-12 03:45:00|||||||||2
1636689000000|2021-11-12 03:50:00|||||||||2
1636689300000|2021-11-12 03:55:00|||||||||1
1636689600000|2021-11-12 04:00:00|||||||||3
1636689900000|2021-11-12 04:05:00|||||||||3
1636690200000|2021-11-12 04:10:00|||||||||1
1636690500000|2021-11-12 04:15:00|||||||||1
1636690800000|2021-11-12 04:20:00|34289.6|34249.6|34294|34254|34294|34254|34289.6|34249.6|4
1636691100000|2021-11-12 04:25:00|34288.4|34248.4|34283.9|34243.9|34288.4|34248.4|34283.9|34243.9|15
1636691400000|2021-11-12 04:30:00|34279.5|34239.5|34283.9|34243.9|34293.9|34253.9|34279.5|34239.5|31
1636691700000|2021-11-12 04:35:00|||||||||3
1636692000000|2021-11-12 04:40:00|34288.3|34248.3|34284.5|34244.5|34289.5|34249.5|34279.5|34239.5|8
1636692300000|2021-11-12 04:45:00|34283.9|34243.9|34283.9|34243.9|34284.5|34244.5|34283.9|34243.9|1
1636692600000|2021-11-12 04:50:00|34288.3|34248.3|34284.5|34244.5|34289.5|34249.5|34279.5|34239.5|4
1636692900000|2021-11-12 04:55:00|34285.1|34245.1|34284.5|34244.5|34285.1|34245.1|34284.5|34244.5|0
1636693200000|2021-11-12 05:00:00|34289.5|34249.5|34284.5|34244.5|34289.5|34249.5|34284.5|34244.5|0
1636693500000|2021-11-12 05:05:00|34289.5|34249.5|34289.5|34249.5|34293.9|34253.9|34289.5|34249.5|6
1636693800000|2021-11-12 05:10:00|34285.1|34245.1|34285.1|34245.1|34285.1|34245.1|34285.1|34245.1|27
1636694100000|2021-11-12 05:15:00|34285|34245|34285|34245|34289.4|34249.4|34285|34245|7
1636694400000|2021-11-12 05:20:00|||||||||4
1636694700000|2021-11-12 05:25:00|||||||||3
1636695000000|2021-11-12 05:30:00|34280|34240|34280|34240|34285|34245|34279.4|34239.4|6
1636695300000|2021-11-12 05:35:00|34280.6|34240.6|34280|34240|34285|34245|34275|34235|65
1636695600000|2021-11-12 05:40:00|34285|34245|34280|34240|34285|34245|34275|34235|10
1636695900000|2021-11-12 05:45:00|34280.6|34240.6|34285|34245|34285|34245|34275.6|34235.6|3
1636696200000|2021-11-12 05:50:00|34289.4|34249.4|34285|34245|34289.4|34249.4|34285|34245|104
1636696500000|2021-11-12 05:55:00|34289.4|34249.4|34289.4|34249.4|34293.8|34253.8|34285|34245|12
1636696800000|2021-11-12 06:00:00|34285|34245|34284.9|34244.9|34289.4|34249.4|34279.4|34239.4|7
1636697100000|2021-11-12 06:05:00|34279.9|34239.9|34289.3|34249.3|34289.3|34249.3|34274.9|34234.9|22
1636697400000|2021-11-12 06:10:00|34293.7|34253.7|34288.1|34248.1|34298.1|34258.1|34288.1|34248.1|39
1636697700000|2021-11-12 06:15:00|34283.7|34243.7|34273.7|34233.7|34283.7|34243.7|34268.1|34228.1|30
1636698000000|2021-11-12 06:20:00|34269.3|34229.3|34273.7|34233.7|34273.7|34233.7|34268.1|34228.1|7
1636698300000|2021-11-12 06:25:00|34278.1|34238.1|34283.7|34243.7|34288.7|34248.7|34278.1|34238.1|8
1636698600000|2021-11-12 06:30:00|34278.7|34238.7|34274.3|34234.3|34278.7|34238.7|34273.7|34233.7|10
1636698900000|2021-11-12 06:35:00|34273.7|34233.7|34268.7|34228.7|34279.3|34239.3|34268.1|34228.1|16
1636699200000|2021-11-12 06:40:00|34268.1|34228.1|34268.1|34228.1|34268.7|34228.7|34263.7|34223.7|32
1636699500000|2021-11-12 06:45:00|34269.3|34229.3|34263.7|34223.7|34269.3|34229.3|34259.3|34219.3|5
1636699800000|2021-11-12 06:50:00|34268.1|34228.1|34264.2|34224.2|34273.1|34233.1|34263.6|34223.6|8
1636700100000|2021-11-12 06:55:00|34263.6|34223.6|34274.8|34234.8|34279.8|34239.8|34259.2|34219.2|15
1636700400000|2021-11-12 07:00:00|34279.2|34239.2|34279.8|34239.8|34284.8|34244.8|34275.4|34235.4|5
1636700700000|2021-11-12 07:05:00|34275.4|34235.4|34289.2|34249.2|34289.2|34249.2|34275.4|34235.4|70
1636701000000|2021-11-12 07:10:00|34284.8|34244.8|34269.2|34229.2|34289.2|34249.2|34269.2|34229.2|16
1636701300000|2021-11-12 07:15:00|34264.8|34224.8|34279.2|34239.2|34286.8|34246.8|34264.2|34224.2|25
1636701600000|2021-11-12 07:20:00|34284.8|34244.8|34284.8|34244.8|34289.2|34249.2|34279.8|34239.8|3
1636701900000|2021-11-12 07:25:00|34289.2|34249.2|34284.8|34244.8|34289.2|34249.2|34284.8|34244.8|0
1636702200000|2021-11-12 07:30:00|34289.2|34249.2|34289.2|34249.2|34298|34258|34284.8|34244.8|41
1636702500000|2021-11-12 07:35:00|34279.2|34239.2|34269.2|34229.2|34279.2|34239.2|34269.2|34229.2|17
1636702800000|2021-11-12 07:40:00|34274.7|34234.7|34274.1|34234.1|34279.2|34239.2|34269.1|34229.1|8
1636703100000|2021-11-12 07:45:00|34274.7|34234.7|34279.1|34239.1|34284.1|34244.1|34269.1|34229.1|10
1636703400000|2021-11-12 07:50:00|34284.1|34244.1|34284.1|34244.1|34289.1|34249.1|34279.1|34239.1|42
1636703700000|2021-11-12 07:55:00|34289.1|34249.1|34283.5|34243.5|34293.5|34253.5|34283.5|34243.5|24
1636704000000|2021-11-12 08:00:00|34287.9|34247.9|34282.9|34242.9|34293.5|34253.5|34274.1|34234.1|29
1636704300000|2021-11-12 08:05:00|34282.3|34242.3|34263.5|34223.5|34282.3|34242.3|34263.5|34223.5|47
1636704600000|2021-11-12 08:10:00|34267.9|34227.9|34273.5|34233.5|34273.5|34233.5|34263.5|34223.5|18
1636704900000|2021-11-12 08:15:00|34277.9|34237.9|34283.5|34243.5|34283.5|34243.5|34269.1|34229.1|19
1636705200000|2021-11-12 08:20:00|34279.1|34239.1|34283.5|34243.5|34283.5|34243.5|34273.5|34233.5|8
1636705500000|2021-11-12 08:25:00|34278.5|34238.5|34277.9|34237.9|34278.5|34238.5|34272.9|34232.9|13
1636705800000|2021-11-12 08:30:00|34267.9|34227.9|34269|34229|34269|34229|34263.4|34223.4|14
1636706100000|2021-11-12 08:35:00|34268.4|34228.4|34269|34229|34269|34229|34264|34224|8
1636706400000|2021-11-12 08:40:00|34278.4|34238.4|34283.4|34243.4|34283.4|34243.4|34273.4|34233.4|12
1636706700000|2021-11-12 08:45:00|34288.4|34248.4|34293.4|34253.4|34293.4|34253.4|34283.4|34243.4|15
1636707000000|2021-11-12 08:50:00|34288.4|34248.4|34297.8|34257.8|34297.8|34257.8|34288.4|34248.4|117
1636707300000|2021-11-12 08:55:00|34293.4|34253.4|34289|34249|34297.8|34257.8|34289|34249|93
1636707600000|2021-11-12 09:00:00|34288.4|34248.4|34269|34229|34293.4|34253.4|34268.4|34228.4|49
1636707900000|2021-11-12 09:05:00|34273.4|34233.4|34293.4|34253.4|34297.8|34257.8|34273.4|34233.4|59
1636708200000|2021-11-12 09:10:00|34288.4|34248.4|34288.4|34248.4|34292.8|34252.8|34263.4|34223.4|32
1636708500000|2021-11-12 09:15:00|34287.8|34247.8|34297.8|34257.8|34297.8|34257.8|34283.4|34243.4|34
1636708800000|2021-11-12 09:20:00|34293.3|34253.3|34318.3|34278.3|34327.7|34287.7|34293.3|34253.3|43
1636709100000|2021-11-12 09:25:00|34318.9|34278.9|34373.3|34333.3|34377.7|34337.7|34318.9|34278.9|160
1636709400000|2021-11-12 09:30:00|34372.7|34332.7|34358.9|34318.9|34373.3|34333.3|34353.3|34313.3|11
1636709700000|2021-11-12 09:35:00|34353.3|34313.3|34357.7|34317.7|34363.3|34323.3|34338.9|34298.9|23
1636710000000|2021-11-12 09:40:00|34358.3|34318.3|34367.7|34327.7|34367.7|34327.7|34348.3|34308.3|28
1636710300000|2021-11-12 09:45:00|34368.3|34328.3|34373.3|34333.3|34373.3|34333.3|34358.3|34318.3|16
1636710600000|2021-11-12 09:50:00|34368.9|34328.9|34378.3|34338.3|34378.3|34338.3|34363.3|34323.3|18
1636710900000|2021-11-12 09:55:00|34373.9|34333.9|34378.3|34338.3|34382.7|34342.7|34373.3|34333.3|16
1636711200000|2021-11-12 10:00:00|34373.3|34333.3|34367.7|34327.7|34383.3|34343.3|34363.3|34323.3|17
1636711500000|2021-11-12 10:05:00|34373.3|34333.3|34358.2|34318.2|34373.3|34333.3|34353.2|34313.2|22
1636711800000|2021-11-12 10:10:00|34357.7|34317.7|34362.6|34322.6|34368.2|34328.2|34357.6|34317.6|37
1636712100000|2021-11-12 10:15:00|34362|34322|34318.2|34278.2|34362.6|34322.6|34317.6|34277.6|32
1636712400000|2021-11-12 10:20:00|34327.6|34287.6|34338.2|34298.2|34338.2|34298.2|34322.6|34282.6|22
1636712700000|2021-11-12 10:25:00|34343.2|34303.2|34357.6|34317.6|34367|34327|34343.2|34303.2|13
1636713000000|2021-11-12 10:30:00|34353.2|34313.2|34337.6|34297.6|34358.2|34318.2|34327.6|34287.6|29
1636713300000|2021-11-12 10:35:00|34333.2|34293.2|34327.6|34287.6|34343.2|34303.2|34327.6|34287.6|19
1636713600000|2021-11-12 10:40:00|34323.2|34283.2|34323.2|34283.2|34338.2|34298.2|34323.2|34283.2|19
1636713900000|2021-11-12 10:45:00|34317.6|34277.6|34317.6|34277.6|34323.2|34283.2|34317.6|34277.6|20
1636714200000|2021-11-12 10:50:00|34297.6|34257.6|34307.6|34267.6|34312.6|34272.6|34297.6|34257.6|10
1636714500000|2021-11-12 10:55:00|34303.2|34263.2|34302.6|34262.6|34307.6|34267.6|34297.6|34257.6|10
1636714800000|2021-11-12 11:00:00|34303.1|34263.1|34287.5|34247.5|34307.6|34267.6|34277|34237|90
1636715100000|2021-11-12 11:05:00|34283.1|34243.1|34277.5|34237.5|34287.5|34247.5|34263.1|34223.1|34
1636715400000|2021-11-12 11:10:00|34273.1|34233.1|34283.1|34243.1|34287.5|34247.5|34263.1|34223.1|32
1636715700000|2021-11-12 11:15:00|34282.5|34242.5|34272.5|34232.5|34282.5|34242.5|34263.1|34223.1|30
1636716000000|2021-11-12 11:20:00|34268.1|34228.1|34268.1|34228.1|34283.1|34243.1|34263.1|34223.1|10
1636716300000|2021-11-12 11:25:00|34272.5|34232.5|34273.1|34233.1|34283.1|34243.1|34257.5|34217.5|20
1636716600000|2021-11-12 11:30:00|34277.5|34237.5|34263.1|34223.1|34282.5|34242.5|34263.1|34223.1|12
1636716900000|2021-11-12 11:35:00|34267.5|34227.5|34272.5|34232.5|34273.1|34233.1|34267.5|34227.5|13
1636717200000|2021-11-12 11:40:00|34277.5|34237.5|34272.5|34232.5|34277.5|34237.5|34267.5|34227.5|13
1636717500000|2021-11-12 11:45:00|34267.5|34227.5|34277.5|34237.5|34277.5|34237.5|34257.5|34217.5|27
1636717800000|2021-11-12 11:50:00|34277.4|34237.4|34282.4|34242.4|34292.4|34252.4|34277.4|34237.4|34
1636718100000|2021-11-12 11:55:00|34278|34238|34272.4|34232.4|34282.4|34242.4|34267.4|34227.4|26
1636718400000|2021-11-12 12:00:00|34273|34233|34248.6|34208.6|34273|34233|34248.6|34208.6|40
1636718700000|2021-11-12 12:05:00|34253|34213|34258|34218|34263|34223|34248.6|34208.6|25
1636719000000|2021-11-12 12:10:00|34263|34223|34253|34213|34263|34223|34248.6|34208.6|28
1636719300000|2021-11-12 12:15:00|34248.6|34208.6|34253|34213|34257.4|34217.4|34248.6|34208.6|77
1636719600000|2021-11-12 12:20:00|34248.6|34208.6|34243|34203|34257.4|34217.4|34243|34203|97
1636719900000|2021-11-12 12:25:00|34238.6|34198.6|34247.4|34207.4|34247.4|34207.4|34238.5|34198.5|50
1636720200000|2021-11-12 12:30:00|34248|34208|34247.4|34207.4|34257.4|34217.4|34242.9|34202.9|36
1636720500000|2021-11-12 12:35:00|34242.9|34202.9|34247.3|34207.3|34247.4|34207.4|34238.5|34198.5|122
1636720800000|2021-11-12 12:40:00|34242.9|34202.9|34252.9|34212.9|34252.9|34212.9|34242.9|34202.9|7
1636721100000|2021-11-12 12:45:00|34257.9|34217.9|34253.5|34213.5|34257.9|34217.9|34252.9|34212.9|5
1636721400000|2021-11-12 12:50:00|34252.9|34212.9|34312.9|34272.9|34312.9|34272.9|34252.9|34212.9|19
1636721700000|2021-11-12 12:55:00|34317.3|34277.3|34302.9|34262.9|34322.3|34282.3|34302.9|34262.9|35
1636722000000|2021-11-12 13:00:00|34307.3|34267.3|34302.9|34262.9|34317.3|34277.3|34298.5|34258.5|32
1636722300000|2021-11-12 13:05:00|34303.5|34263.5|34358.5|34318.5|34358.5|34318.5|34298.5|34258.5|65
1636722600000|2021-11-12 13:10:00|34362.9|34322.9|34379.6|34339.6|34384|34344|34354|34314|215
1636722900000|2021-11-12 13:15:00|34384|34344|34414|34374|34414|34374|34379.6|34339.6|179
1636723200000|2021-11-12 13:20:00|34409.6|34369.6|34399.6|34359.6|34440.2|34400.2|34390.8|34350.8|246
1636723500000|2021-11-12 13:25:00|34404|34364|34394|34354|34429.6|34389.6|34394|34354|54
1636723800000|2021-11-12 13:30:00|34394.6|34354.6|34378.4|34338.4|34413.4|34373.4|34358.4|34318.4|66
1636724100000|2021-11-12 13:35:00|34368.4|34328.4|34385.2|34345.2|34389.6|34349.6|34358.4|34318.4|112
1636724400000|2021-11-12 13:40:00|34376.3|34336.3|34380.1|34340.1|34385.2|34345.2|34360.7|34320.7|138
1636727400000|2021-11-12 14:30:00|34360|34320|34392.4|34352.4|34436.8|34396.8|34341.8|34301.8|917
1636727700000|2021-11-12 14:35:00|34401.8|34361.8|34433|34393|34448|34408|34376.8|34336.8|528
1636728000000|2021-11-12 14:40:00|34433.5|34393.5|34435.3|34395.3|34502|34462|34415.3|34375.3|1353
1636728300000|2021-11-12 14:45:00|34439.7|34399.7|34444.1|34404.1|34454.7|34414.7|34405.3|34365.3|539
1636728600000|2021-11-12 14:50:00|34444.7|34404.7|34486.4|34446.4|34496.4|34456.4|34435.3|34395.3|347
1636728900000|2021-11-12 14:55:00|34490.8|34450.8|34540.8|34500.8|34566.4|34526.4|34486.4|34446.4|424
1636729200000|2021-11-12 15:00:00|34545.2|34505.2|34616.4|34576.4|34636.4|34596.4|34532|34492|1239
1636729500000|2021-11-12 15:05:00|34622|34582|34596.4|34556.4|34646.4|34606.4|34571.4|34531.4|665
1636729800000|2021-11-12 15:10:00|34597|34557|34547.5|34507.5|34606.4|34566.4|34547.5|34507.5|368
1636730100000|2021-11-12 15:15:00|34557|34517|34547.5|34507.5|34577.5|34537.5|34532|34492|406
1636730400000|2021-11-12 15:20:00|34546.9|34506.9|34546.9|34506.9|34566.4|34526.4|34546.4|34506.4|273
1636730700000|2021-11-12 15:25:00|34547.5|34507.5|34567.5|34527.5|34577.5|34537.5|34541.9|34501.9|306
1636731000000|2021-11-12 15:30:00|34566.9|34526.9|34588.1|34548.1|34617.5|34577.5|34557.5|34517.5|511
1636731300000|2021-11-12 15:35:00|34588.7|34548.7|34611|34571|34625.4|34585.4|34579.8|34539.8|565
1636731600000|2021-11-12 15:40:00|34615.4|34575.4|34691|34651|34691|34651|34615.4|34575.4|375
1636731900000|2021-11-12 15:45:00|34695.4|34655.4|34684.2|34644.2|34719.8|34679.8|34679.2|34639.2|479
1636732200000|2021-11-12 15:50:00|34688.6|34648.6|34689.8|34649.8|34709.8|34669.8|34654.2|34614.2|308
1636732500000|2021-11-12 15:55:00|34690.4|34650.4|34672.1|34632.1|34719.8|34679.8|34650.9|34610.9|279
1636732800000|2021-11-12 16:00:00|34682.1|34642.1|34770.9|34730.9|34770.9|34730.9|34673.2|34633.2|427
1636733100000|2021-11-12 16:05:00|34770.3|34730.3|34765.3|34725.3|34789.7|34749.7|34759.7|34719.7|296
1636733400000|2021-11-12 16:10:00|34760.9|34720.9|34740.9|34700.9|34760.9|34720.9|34690.3|34650.3|492
1636733700000|2021-11-12 16:15:00|34740.3|34700.3|34730.9|34690.9|34760.9|34720.9|34720.3|34680.3|314
1636734000000|2021-11-12 16:20:00|34720.9|34680.9|34760.3|34720.3|34760.9|34720.9|34720.9|34680.9|173
1636734300000|2021-11-12 16:25:00|34759.7|34719.7|34784.1|34744.1|34799.7|34759.7|34749.7|34709.7|469
1636734600000|2021-11-12 16:30:00|34788.5|34748.5|35027.6|34987.6|35043.7|35003.7|34788.5|34748.5|765
1636734900000|2021-11-12 16:35:00|35023.2|34983.2|35152.6|35112.6|35177.6|35137.6|35017.6|34977.6|849
1636735200000|2021-11-12 16:40:00|35148.1|35108.1|35232.5|35192.5|35243.1|35203.1|35112|35072|551
1636735500000|2021-11-12 16:45:00|35237|35197|35171.9|35131.9|35270.8|35230.8|35146.4|35106.4|733
1636735800000|2021-11-12 16:50:00|35171.4|35131.4|35110.8|35070.8|35176.9|35136.9|35105.8|35065.8|437
1636736100000|2021-11-12 16:55:00|35120.8|35080.8|35241.9|35201.9|35243.1|35203.1|35110.2|35070.2|287
1636736400000|2021-11-12 17:00:00|35231.9|35191.9|35392.5|35352.5|35403.1|35363.1|35231.9|35191.9|668
1636736700000|2021-11-12 17:05:00|35391.9|35351.9|35543.1|35503.1|35603.6|35563.6|35391.9|35351.9|1267
1636737000000|2021-11-12 17:10:00|35553.1|35513.1|35430.1|35390.1|35577.5|35537.5|35409.6|35369.6|813
1636737300000|2021-11-12 17:15:00|35430.7|35390.7|35404|35364|35440.7|35400.7|35340.7|35300.7|667
1636737600000|2021-11-12 17:20:00|35414.5|35374.5|35385.1|35345.1|35450.1|35410.1|35360.1|35320.1|434
1636737900000|2021-11-12 17:25:00|35389.5|35349.5|35436.3|35396.3|35436.8|35396.8|35364.5|35324.5|314
1636738200000|2021-11-12 17:30:00|35431.8|35391.8|35416.8|35376.8|35440.7|35400.7|35359.5|35319.5|476
1636738500000|2021-11-12 17:35:00|35416.2|35376.2|35372.4|35332.4|35421.8|35381.8|35331.8|35291.8|494
1636738800000|2021-11-12 17:40:00|35367.4|35327.4|35415.3|35375.3|35429.1|35389.1|35367.4|35327.4|730
1636739100000|2021-11-12 17:45:00|35425.3|35385.3|35420.8|35380.8|35458.7|35418.7|35405.8|35365.8|868
1636739400000|2021-11-12 17:50:00|35420.3|35380.3|35482|35442|35487.6|35447.6|35412|35372|315
1636739700000|2021-11-12 17:55:00|35487.6|35447.6|35503.1|35463.1|35553.1|35513.1|35487.6|35447.6|517
1636740000000|2021-11-12 18:00:00|35504.3|35464.3|35589.3|35549.3|35594.3|35554.3|35498.7|35458.7|581
1636740300000|2021-11-12 18:05:00|35589.8|35549.8|35656.6|35616.6|35675.4|35635.4|35589.8|35549.8|795
1636740600000|2021-11-12 18:10:00|35651.6|35611.6|35778.5|35738.5|35825.8|35785.8|35651.6|35611.6|1215
1636740900000|2021-11-12 18:15:00|35779.1|35739.1|35971.4|35931.4|36018.1|35978.1|35769.1|35729.1|1065
1636741200000|2021-11-12 18:20:00|35976.4|35936.4|35817.9|35777.9|35981.4|35941.4|35797.9|35757.9|998
1636741500000|2021-11-12 18:25:00|35822.9|35782.9|35701.7|35661.7|35832.9|35792.9|35696.7|35656.7|464
1636741800000|2021-11-12 18:30:00|35706.7|35666.7|35626.5|35586.5|35726.7|35686.7|35596.1|35556.1|906
1636742100000|2021-11-12 18:35:00|35622.1|35582.1|35722.6|35682.6|35723.2|35683.2|35565.9|35525.9|568
1636742400000|2021-11-12 18:40:00|35723.2|35683.2|35758.8|35718.8|35793.8|35753.8|35722|35682|455
1636742700000|2021-11-12 18:45:00|35754.3|35714.3|35713.7|35673.7|35754.3|35714.3|35683.2|35643.2|415
1636743000000|2021-11-12 18:50:00|35714.3|35674.3|35740.5|35700.5|35772.2|35732.2|35694.3|35654.3|588
1636743300000|2021-11-12 18:55:00|35739.9|35699.9|35766.6|35726.6|35775.4|35735.4|35663.1|35623.1|500
1636743600000|2021-11-12 19:00:00|35766|35726|35802.2|35762.2|35831|35791|35756|35716|536
1636743900000|2021-11-12 19:05:00|35806.6|35766.6|35846|35806|35881.6|35841.6|35804.3|35764.3|649
1636744200000|2021-11-12 19:10:00|35846.6|35806.6|35751.7|35711.7|35892.1|35852.1|35667.5|35627.5|2308
1636744500000|2021-11-12 19:15:00|35753.5|35713.5|35677.3|35637.3|35753.5|35713.5|35668.5|35628.5|933
1636938000000|2021-11-15 01:00:00|35662|35622|35623.4|35583.4|35693.5|35653.5|35569.9|35529.9|267
1636938300000|2021-11-15 01:05:00|35618.9|35578.9|35562|35522|35668|35628|35562|35522|367
1636938600000|2021-11-15 01:10:00|35567|35527|35527.4|35487.4|35587.5|35547.5|35512.4|35472.4|125
1636938900000|2021-11-15 01:15:00|35522.4|35482.4|35521.9|35481.9|35537.4|35497.4|35517.4|35477.4|80
1636939200000|2021-11-15 01:20:00|35526.9|35486.9|35479|35439|35535.5|35495.5|35463.5|35423.5|113
1636939500000|2021-11-15 01:25:00|35478.5|35438.5|35480.9|35440.9|35490.9|35450.9|35451.4|35411.4|79
1636939800000|2021-11-15 01:30:00|35476.4|35436.4|35520.9|35480.9|35526.4|35486.4|35471.4|35431.4|24
1636940100000|2021-11-15 01:35:00|35511.4|35471.4|35521.4|35481.4|35531.9|35491.9|35496.4|35456.4|21
1636940400000|2021-11-15 01:40:00|35520.9|35480.9|35521.4|35481.4|35530.9|35490.9|35516.4|35476.4|15
1636940700000|2021-11-15 01:45:00|35520.9|35480.9|35520.9|35480.9|35536.4|35496.4|35515.9|35475.9|26
1636941000000|2021-11-15 01:50:00|35521.4|35481.4|35516.4|35476.4|35526.4|35486.4|35516.4|35476.4|14
1636941300000|2021-11-15 01:55:00|35511.4|35471.4|35500.4|35460.4|35520.9|35480.9|35500.4|35460.4|57
1636941600000|2021-11-15 02:00:00|35500.9|35460.9|35510.8|35470.8|35511.3|35471.3|35500.8|35460.8|11
1636941900000|2021-11-15 02:05:00|35500.8|35460.8|35521.3|35481.3|35521.3|35481.3|35500.8|35460.8|21
1636942200000|2021-11-15 02:10:00|35520.8|35480.8|35511.3|35471.3|35536.3|35496.3|35510.8|35470.8|23
1636942500000|2021-11-15 02:15:00|35516.3|35476.3|35511.3|35471.3|35516.3|35476.3|35510.8|35470.8|14
1636942800000|2021-11-15 02:20:00|35516.3|35476.3|35525.8|35485.8|35531.3|35491.3|35516.3|35476.3|13
1636943100000|2021-11-15 02:25:00|35530.3|35490.3|35520.8|35480.8|35531.3|35491.3|35520.8|35480.8|10
1636943400000|2021-11-15 02:30:00|35521.7|35481.7|35533.2|35493.2|35542.2|35502.2|35521.7|35481.7|37
1636943700000|2021-11-15 02:35:00|35532.7|35492.7|35512.7|35472.7|35533.2|35493.2|35512.7|35472.7|20
1636944000000|2021-11-15 02:40:00|35507.2|35467.2|35512.2|35472.2|35517.2|35477.2|35507.2|35467.2|14
1636944300000|2021-11-15 02:45:00|35512.6|35472.6|35506.7|35466.7|35512.6|35472.6|35497.2|35457.2|17
1636944600000|2021-11-15 02:50:00|35501.7|35461.7|35502.1|35462.1|35511.7|35471.7|35501.7|35461.7|2
1636944900000|2021-11-15 02:55:00|35511.7|35471.7|35488.7|35448.7|35511.7|35471.7|35488.7|35448.7|36
1636945200000|2021-11-15 03:00:00|35488.3|35448.3|35498.7|35458.7|35498.7|35458.7|35488.3|35448.3|12
1636945500000|2021-11-15 03:05:00|35499.2|35459.2|35488.7|35448.7|35503.7|35463.7|35488.2|35448.2|10
1636945800000|2021-11-15 03:10:00|35493.2|35453.2|35503.2|35463.2|35503.2|35463.2|35488.2|35448.2|16
1636946100000|2021-11-15 03:15:00|35498.7|35458.7|35498.2|35458.2|35503.2|35463.2|35488.7|35448.7|8
1636946400000|2021-11-15 03:20:00|35493.2|35453.2|35508.2|35468.2|35508.7|35468.7|35493.2|35453.2|8
1636946700000|2021-11-15 03:25:00|35508.7|35468.7|35508.7|35468.7|35514.1|35474.1|35508.7|35468.7|13
1636947000000|2021-11-15 03:30:00|35508.2|35468.2|35499.6|35459.6|35509.6|35469.6|35498.7|35458.7|25
1636947300000|2021-11-15 03:35:00|35504.1|35464.1|35499.1|35459.1|35504.1|35464.1|35494.1|35454.1|6
1636947600000|2021-11-15 03:40:00|35500.6|35460.6|35545.1|35505.1|35545.1|35505.1|35490.6|35450.6|84
1636947900000|2021-11-15 03:45:00|35530.5|35490.5|35531|35491|35536|35496|35525.5|35485.5|11
1636948200000|2021-11-15 03:50:00|35535.5|35495.5|35530.5|35490.5|35540.5|35500.5|35530.5|35490.5|11
1636948500000|2021-11-15 03:55:00|35526|35486|35530.5|35490.5|35530.5|35490.5|35525.5|35485.5|4
1636948800000|2021-11-15 04:00:00|35525.5|35485.5|35525.5|35485.5|35530.5|35490.5|35525.5|35485.5|12
1636949100000|2021-11-15 04:05:00|35525|35485|35520|35480|35525.5|35485.5|35510.5|35470.5|7
1636949400000|2021-11-15 04:10:00|35515.5|35475.5|35515.5|35475.5|35520|35480|35510.5|35470.5|4
1636949700000|2021-11-15 04:15:00|35515.4|35475.4|35505|35465|35520.4|35480.4|35505|35465|12
1636950000000|2021-11-15 04:20:00|35500.4|35460.4|35519.9|35479.9|35519.9|35479.9|35500|35460|3
1636950300000|2021-11-15 04:25:00|35515.4|35475.4|35519.9|35479.9|35519.9|35479.9|35515.4|35475.4|0
1636950600000|2021-11-15 04:30:00|35520.4|35480.4|35505.4|35465.4|35520.4|35480.4|35505.4|35465.4|14
1636950900000|2021-11-15 04:35:00|35514.9|35474.9|35515.4|35475.4|35519.9|35479.9|35510.4|35470.4|19
1636951200000|2021-11-15 04:40:00|35519.9|35479.9|35515.8|35475.8|35520.4|35480.4|35509.9|35469.9|24
1636951500000|2021-11-15 04:45:00|35511.3|35471.3|35515.8|35475.8|35515.8|35475.8|35511.3|35471.3|3
1636951800000|2021-11-15 04:50:00|35511.3|35471.3|35515.8|35475.8|35521.3|35481.3|35511.3|35471.3|4
1636952100000|2021-11-15 04:55:00|35516.8|35476.8|35516.8|35476.8|35521.8|35481.8|35516.8|35476.8|16
1636952400000|2021-11-15 05:00:00|35522.2|35482.2|35521.7|35481.7|35526.8|35486.8|35516.8|35476.8|19
1636952700000|2021-11-15 05:05:00|35522.2|35482.2|35521.7|35481.7|35522.2|35482.2|35521.7|35481.7|0
1636953000000|2021-11-15 05:10:00|35521.2|35481.2|35516.7|35476.7|35521.2|35481.2|35506.7|35466.7|11
1636953300000|2021-11-15 05:15:00|35512.2|35472.2|35506.7|35466.7|35516.7|35476.7|35506.7|35466.7|11
1636953600000|2021-11-15 05:20:00|35516.2|35476.2|35531.2|35491.2|35531.2|35491.2|35516.2|35476.2|10
1636953900000|2021-11-15 05:25:00|35530.7|35490.7|35531.2|35491.2|35531.2|35491.2|35530.7|35490.7|4
1636954200000|2021-11-15 05:30:00|35535.7|35495.7|35547.6|35507.6|35596.7|35527.6|35535.7|35476.7|21
1636954500000|2021-11-15 05:35:00|35552.1|35512.1|35600.7|35560.7|35615.7|35575.7|35552.1|35512.1|5
1636954800000|2021-11-15 05:40:00|35599.2|35559.2|35596.1|35556.1|35602.1|35562.1|35586.6|35546.6|9
1636955100000|2021-11-15 05:45:00|35597.6|35557.6|35601.6|35561.6|35601.6|35561.6|35595.6|35555.6|8
1636955400000|2021-11-15 05:50:00|35606.1|35566.1|35586.6|35546.6|35611.6|35571.6|35586.1|35546.1|10
1636955700000|2021-11-15 05:55:00|35591.1|35551.1|35605.6|35565.6|35605.6|35565.6|35590.6|35550.6|26
1636956000000|2021-11-15 06:00:00|35600.1|35560.1|35585.6|35545.6|35600.1|35560.1|35584.6|35544.6|9
1636956300000|2021-11-15 06:05:00|35584.6|35544.6|35565.6|35525.6|35595.6|35555.6|35565.6|35525.6|28
1636956600000|2021-11-15 06:10:00|35579.6|35539.6|35570.6|35530.6|35591.5|35551.5|35570.6|35530.6|14
1636956900000|2021-11-15 06:15:00|35566|35526|35605.6|35565.6|35605.6|35565.6|35566|35526|15
1636957200000|2021-11-15 06:20:00|35601|35561|35595.5|35555.5|35615.6|35575.6|35590.5|35550.5|9
1636957500000|2021-11-15 06:25:00|35605.5|35565.5|35600.5|35560.5|35610.5|35570.5|35595.5|35555.5|8
1636957800000|2021-11-15 06:30:00|35601|35561|35605.5|35565.5|35615.5|35575.5|35595.5|35555.5|6
1636958100000|2021-11-15 06:35:00|35610.5|35570.5|35660.5|35620.5|35661|35621|35605.5|35565.5|33
1636958400000|2021-11-15 06:40:00|35660|35620|35671|35631|35671|35631|35641|35601|27
1636958700000|2021-11-15 06:45:00|35661.4|35621.4|35656.4|35616.4|35666|35626|35650.9|35610.9|5
1636959000000|2021-11-15 06:50:00|35655.9|35615.9|35641.4|35601.4|35655.9|35615.9|35641.4|35601.4|4
1636959300000|2021-11-15 06:55:00|35641.9|35601.9|35625.9|35585.9|35646.4|35606.4|35620.9|35580.9|8
1636959600000|2021-11-15 07:00:00|35625.4|35585.4|35610.9|35570.9|35625.4|35585.4|35605.4|35565.4|9
1636959900000|2021-11-15 07:05:00|35605.9|35565.9|35596.4|35556.4|35610.9|35570.9|35589.9|35549.9|19
1636960200000|2021-11-15 07:10:00|35595.9|35555.9|35605.9|35565.9|35610.9|35570.9|35585.4|35545.4|18
1636960500000|2021-11-15 07:15:00|35610.4|35570.4|35585.9|35545.9|35610.4|35570.4|35585.4|35545.4|9
1636960800000|2021-11-15 07:20:00|35585.4|35545.4|35584.9|35544.9|35586.3|35546.3|35574.9|35534.9|19
1636961100000|2021-11-15 07:25:00|35579.9|35539.9|35590.8|35550.8|35595.8|35555.8|35574.9|35534.9|25
1636961400000|2021-11-15 07:30:00|35580.8|35540.8|35580.3|35540.3|35580.8|35540.8|35565.3|35525.3|7
1636961700000|2021-11-15 07:35:00|35580.8|35540.8|35610.8|35570.8|35620.8|35580.8|35580.3|35540.3|8
1636962000000|2021-11-15 07:40:00|35605.8|35565.8|35610.8|35570.8|35610.8|35570.8|35600.3|35560.3|14
1636962300000|2021-11-15 07:45:00|35620.8|35580.8|35595.8|35555.8|35620.8|35580.8|35595.8|35555.8|7
1636962600000|2021-11-15 07:50:00|35600.3|35560.3|35640.7|35600.7|35640.7|35600.7|35600.3|35560.3|16
1636962900000|2021-11-15 07:55:00|35636.2|35596.2|35615.3|35575.3|35641.2|35601.2|35615.3|35575.3|41
1636963200000|2021-11-15 08:00:00|35620.7|35580.7|35690.7|35650.7|35690.7|35650.7|35610.3|35570.3|66
1636963500000|2021-11-15 08:05:00|35685.7|35645.7|35665.2|35625.2|35685.7|35645.7|35645.7|35605.7|29
1636963800000|2021-11-15 08:10:00|35660.2|35620.2|35640.7|35600.7|35660.2|35620.2|35620.7|35580.7|19
1636964100000|2021-11-15 08:15:00|35650.7|35610.7|35716.1|35676.1|35716.1|35676.1|35650.7|35610.7|51
1636964400000|2021-11-15 08:20:00|35715.7|35675.7|35736.1|35696.1|35746.6|35706.6|35700.7|35660.7|55
1636964700000|2021-11-15 08:25:00|35721.1|35681.1|35696.1|35656.1|35721.1|35681.1|35696.1|35656.1|24
1636965000000|2021-11-15 08:30:00|35701.6|35661.6|35696.1|35656.1|35711.1|35671.1|35681.6|35641.6|24
1636965300000|2021-11-15 08:35:00|35691.6|35651.6|35686.6|35646.6|35701.6|35661.6|35686.1|35646.1|10
1636965600000|2021-11-15 08:40:00|35686.1|35646.1|35681.5|35641.5|35686.1|35646.1|35646.1|35606.1|20
1636965900000|2021-11-15 08:45:00|35676.5|35636.5|35651.1|35611.1|35676.5|35636.5|35646.1|35606.1|21
1636966200000|2021-11-15 08:50:00|35646.1|35606.1|35671.5|35631.5|35671.5|35631.5|35641|35601|13
1636966500000|2021-11-15 08:55:00|35671|35631|35676|35636|35701.5|35661.5|35666.5|35626.5|40
1636966800000|2021-11-15 09:00:00|35671.5|35631.5|35641|35601|35676|35636|35640.5|35600.5|30
1636967100000|2021-11-15 09:05:00|35651.5|35611.5|35651.9|35611.9|35672.4|35632.4|35631|35591|67
1636967400000|2021-11-15 09:10:00|35647.4|35607.4|35643.8|35603.8|35668.3|35628.3|35637.9|35597.9|173
1636967700000|2021-11-15 09:15:00|35644.3|35604.3|35653.8|35613.8|35664.3|35624.3|35638.8|35598.8|16
1636968000000|2021-11-15 09:20:00|35658.8|35618.8|35648.8|35608.8|35658.8|35618.8|35638.8|35598.8|29
1636968300000|2021-11-15 09:25:00|35653.8|35613.8|35644.2|35604.2|35658.8|35618.8|35638.8|35598.8|10
1636968600000|2021-11-15 09:30:00|35639.7|35599.7|35654.2|35614.2|35658.7|35618.7|35638.8|35598.8|11
1636968900000|2021-11-15 09:35:00|35658.7|35618.7|35684.2|35644.2|35684.7|35644.7|35654.2|35614.2|23
1636969200000|2021-11-15 09:40:00|35679.2|35639.2|35714.7|35674.7|35719.7|35679.7|35679.2|35639.2|27
1636969500000|2021-11-15 09:45:00|35719.7|35679.7|35724.2|35684.2|35755.1|35715.1|35699.6|35659.6|90
1636969800000|2021-11-15 09:50:00|35734.6|35694.6|35694.2|35654.2|35734.6|35694.6|35689.6|35649.6|18
1636970100000|2021-11-15 09:55:00|35689.6|35649.6|35694.1|35654.1|35704.1|35664.1|35674.1|35634.1|34
1636970400000|2021-11-15 10:00:00|35689.6|35649.6|35674.1|35634.1|35689.6|35649.6|35658.7|35618.7|27
1636970700000|2021-11-15 10:05:00|35669.1|35629.1|35684.6|35644.6|35689.6|35649.6|35659.1|35619.1|35
1636971000000|2021-11-15 10:10:00|35689.6|35649.6|35714.1|35674.1|35719.6|35679.6|35689.6|35649.6|16
1636971300000|2021-11-15 10:15:00|35709.6|35669.6|35719.1|35679.1|35729.5|35689.5|35709.6|35669.6|37
1636971600000|2021-11-15 10:20:00|35724.1|35684.1|35745|35705|35755|35715|35724.1|35684.1|64
1636971900000|2021-11-15 10:25:00|35749.5|35709.5|35745|35705|35755|35715|35730|35690|21
1636972200000|2021-11-15 10:30:00|35744.5|35704.5|35750.4|35710.4|35770.4|35730.4|35725|35685|64
1636972500000|2021-11-15 10:35:00|35750|35710|35764.9|35724.9|35764.9|35724.9|35740|35700|13
1636972800000|2021-11-15 10:40:00|35770.4|35730.4|35755.4|35715.4|35775.4|35735.4|35744.9|35704.9|32
1636973100000|2021-11-15 10:45:00|35754.9|35714.9|35765.4|35725.4|35770.4|35730.4|35750.4|35710.4|8
1636973400000|2021-11-15 10:50:00|35764.9|35724.9|35765.4|35725.4|35765.4|35725.4|35764.9|35724.9|1
1636973700000|2021-11-15 10:55:00|35780.4|35740.4|35810.3|35770.3|35840.4|35800.4|35780.4|35740.4|76
1636974000000|2021-11-15 11:00:00|35819.4|35779.4|35846.7|35806.7|35851.3|35811.3|35815.8|35775.8|54
1636974300000|2021-11-15 11:05:00|35856.7|35816.7|35825.3|35785.3|35861.3|35821.3|35805.8|35765.8|66
1636974600000|2021-11-15 11:10:00|35825.8|35785.8|35857.6|35817.6|35863.1|35823.1|35825.8|35785.8|182
1636974900000|2021-11-15 11:15:00|35847.6|35807.6|35862.2|35822.2|35877.6|35837.6|35847.6|35807.6|29
1636975200000|2021-11-15 11:20:00|35852.2|35812.2|35867.1|35827.1|35877.6|35837.6|35842.1|35802.1|59
1636975500000|2021-11-15 11:25:00|35862.1|35822.1|35837.1|35797.1|35872.1|35832.1|35832.6|35792.6|40
1636975800000|2021-11-15 11:30:00|35836.7|35796.7|35837.6|35797.6|35847.1|35807.1|35812.1|35772.1|26
1636976100000|2021-11-15 11:35:00|35842.1|35802.1|35861.2|35821.2|35871.2|35831.2|35842.1|35802.1|42
1636976400000|2021-11-15 11:40:00|35861.1|35821.1|35906.6|35866.6|35916.1|35876.1|35861.1|35821.1|42
1636976700000|2021-11-15 11:45:00|35921.6|35881.6|35941.6|35901.6|35951.1|35911.1|35911.1|35871.1|67
1636977000000|2021-11-15 11:50:00|35951.6|35911.6|35961.6|35921.6|35991.1|35951.1|35946.6|35906.6|27
1636977300000|2021-11-15 11:55:00|35966.6|35926.6|36041.1|36001.1|36041.1|36001.1|35956.1|35916.1|101
1636977600000|2021-11-15 12:00:00|36051.6|36011.6|35957|35917|36051.6|36011.6|35947.5|35907.5|140
1636977900000|2021-11-15 12:05:00|35957.5|35917.5|35928.4|35888.4|35958.9|35918.9|35928.4|35888.4|73
1636978200000|2021-11-15 12:10:00|35942|35902|35933.8|35893.8|35958.4|35918.4|35928.4|35888.4|55
1636978500000|2021-11-15 12:15:00|35938.4|35898.4|35918.3|35878.3|35943.8|35903.8|35908.4|35868.4|61
1636978800000|2021-11-15 12:20:00|35913.8|35873.8|35912.9|35872.9|35928.3|35888.3|35908.3|35868.3|86
1636979100000|2021-11-15 12:25:00|35902.9|35862.9|35922.8|35882.8|35922.9|35882.9|35892.9|35852.9|61
1636979400000|2021-11-15 12:30:00|35918.3|35878.3|35968.3|35928.3|35968.8|35928.8|35912.8|35872.8|56
1636979700000|2021-11-15 12:35:00|35972.8|35932.8|35947.8|35907.8|35972.8|35932.8|35942.8|35902.8|74
1636980000000|2021-11-15 12:40:00|35948.3|35908.3|35952.8|35912.8|35958.3|35918.3|35942.8|35902.8|41
1636980300000|2021-11-15 12:45:00|35948.3|35908.3|36048.2|36008.2|36048.7|36008.7|35948.3|35908.3|98
1636980600000|2021-11-15 12:50:00|36038.7|35998.7|36148.2|36108.2|36148.2|36108.2|36038.2|35998.2|213
1636980900000|2021-11-15 12:55:00|36147.8|36107.8|36065.4|36025.4|36148.2|36108.2|36035|35995|337
1636981200000|2021-11-15 13:00:00|36060.9|36020.9|35979.9|35939.9|36060.9|36020.9|35969.9|35929.9|281
1636981500000|2021-11-15 13:05:00|35980.4|35940.4|35932.1|35892.1|35985.4|35945.4|35911.2|35871.2|412
1636981800000|2021-11-15 13:10:00|35927.1|35887.1|35937.6|35897.6|35942.6|35902.6|35907.1|35867.1|83
1636982100000|2021-11-15 13:15:00|35937.1|35897.1|35964|35924|35964.4|35924.4|35907.6|35867.6|136
1636982400000|2021-11-15 13:20:00|35959.4|35919.4|35995.3|35955.3|35995.3|35955.3|35934.4|35894.4|67
1636982700000|2021-11-15 13:25:00|35989.9|35949.9|35934.8|35894.8|35999.9|35959.9|35929.9|35889.9|99
1636983000000|2021-11-15 13:30:00|35935.3|35895.3|35974.8|35934.8|35994.8|35954.8|35935.3|35895.3|44
1636983300000|2021-11-15 13:35:00|35975.3|35935.3|35969.8|35929.8|36005.3|35965.3|35949.4|35909.4|152
1636983600000|2021-11-15 13:40:00|35974.4|35934.4|36005.3|35965.3|36010.7|35970.7|35969.8|35929.8|107
1636986600000|2021-11-15 14:30:00|36116.5|36076.5|36255.9|36215.9|36447.9|36407.9|36111.5|36071.5|2018
1636986900000|2021-11-15 14:35:00|36260|36220|36540.1|36500.1|36546|36506|36245.9|36205.9|1283
1636987200000|2021-11-15 14:40:00|36535.1|36495.1|36722.7|36682.7|36805.5|36765.5|36535.1|36495.1|1391
1636987500000|2021-11-15 14:45:00|36717.3|36677.3|36784.1|36744.1|36798.7|36758.7|36616.8|36576.8|904
1636987800000|2021-11-15 14:50:00|36783.7|36743.7|36732.3|36692.3|36813.2|36773.2|36718.2|36678.2|780
1636988100000|2021-11-15 14:55:00|36736.8|36696.8|36617.7|36577.7|36736.8|36696.8|36577.7|36537.7|718
1636988400000|2021-11-15 15:00:00|36622.2|36582.2|36318.5|36278.5|36662.2|36622.2|36283.5|36243.5|1283
1636988700000|2021-11-15 15:05:00|36314|36274|36318.5|36278.5|36423.1|36383.1|36273.5|36233.5|733
1636989000000|2021-11-15 15:10:00|36323|36283|36287.6|36247.6|36359|36319|36268.5|36228.5|822
1636989300000|2021-11-15 15:15:00|36292.6|36252.6|36410.3|36370.3|36430.3|36390.3|36287.1|36247.1|719
1636989600000|2021-11-15 15:20:00|36411.3|36371.3|36444.4|36404.4|36454.9|36414.9|36399.9|36359.9|345
1636989900000|2021-11-15 15:25:00|36444.9|36404.9|36742.6|36702.6|36747.6|36707.6|36444.9|36404.9|765
1636990200000|2021-11-15 15:30:00|36747.1|36707.1|36844|36804|36879.4|36839.4|36702.6|36662.6|771
1636990500000|2021-11-15 15:35:00|36844.4|36804.4|36888.5|36848.5|36903.5|36863.5|36818.5|36778.5|589
1636990800000|2021-11-15 15:40:00|36879.4|36839.4|36994.9|36954.9|36999.4|36959.4|36853.5|36813.5|514
1636991100000|2021-11-15 15:45:00|36994.4|36954.4|36867.5|36827.5|37000.3|36960.3|36816.6|36776.6|480
1636991400000|2021-11-15 15:50:00|36877.5|36837.5|36867.5|36827.5|36918.5|36878.5|36857.5|36817.5|314
1636991700000|2021-11-15 15:55:00|36863|36823|36850.7|36810.7|36873|36833|36815.7|36775.7|398
1636992000000|2021-11-15 16:00:00|36855.7|36815.7|36730.1|36690.1|36886.6|36846.6|36709.2|36669.2|1501
1636992300000|2021-11-15 16:05:00|36735.6|36695.6|36807.9|36767.9|36807.9|36767.9|36726.5|36686.5|409
1636992600000|2021-11-15 16:10:00|36802.9|36762.9|36814.2|36774.2|36839.2|36799.2|36768.3|36728.3|505
1636992900000|2021-11-15 16:15:00|36819.2|36779.2|36881.5|36841.5|36885.6|36845.6|36794.7|36754.7|461
1636993200000|2021-11-15 16:20:00|36881.1|36841.1|36907.4|36867.4|36926.5|36886.5|36876.5|36836.5|309
1636993500000|2021-11-15 16:25:00|36917.4|36877.4|36897.4|36857.4|36932|36892|36867.4|36827.4|224
1636993800000|2021-11-15 16:30:00|36902|36862|36795.6|36755.6|36912.9|36872.9|36785.6|36745.6|373
1636994100000|2021-11-15 16:35:00|36794.6|36754.6|36851.5|36811.5|36856.5|36816.5|36749.6|36709.6|439
1636994400000|2021-11-15 16:40:00|36856.5|36816.5|36939.2|36899.2|36983.7|36943.7|36846.5|36806.5|509
1636994700000|2021-11-15 16:45:00|36934.2|36894.2|36880.1|36840.1|36939.2|36899.2|36840.1|36800.1|327
1636995000000|2021-11-15 16:50:00|36875.1|36835.1|36883.2|36843.2|36911|36871|36855.1|36815.1|350
1636995300000|2021-11-15 16:55:00|36882.8|36842.8|36896.4|36856.4|36906.4|36866.4|36826.4|36786.4|290
1636995600000|2021-11-15 17:00:00|36900.9|36860.9|36977.3|36937.3|36977.3|36937.3|36896.4|36856.4|387
1636995900000|2021-11-15 17:05:00|36976.8|36936.8|37037.3|36997.3|37037.3|36997.3|36976.8|36936.8|438
1636996200000|2021-11-15 17:10:00|37036.8|36996.8|37031.8|36991.8|37109.1|37069.1|37017.3|36977.3|331
1636996500000|2021-11-15 17:15:00|37036.8|36996.8|37040.9|37000.9|37057.3|37017.3|37027.3|36987.3|211
1636996800000|2021-11-15 17:20:00|37036.3|36996.3|37050.4|37010.4|37067.2|37027.2|37035.4|36995.4|212
1636997100000|2021-11-15 17:25:00|37050.9|37010.9|36995.4|36955.4|37050.9|37010.9|36989.9|36949.9|267
1636997400000|2021-11-15 17:30:00|36994.9|36954.9|37008.1|36968.1|37065.4|37025.4|36969.9|36929.9|339
1636997700000|2021-11-15 17:35:00|37012.6|36972.6|37037.2|36997.2|37063.1|37023.1|37008.1|36968.1|365
1636998000000|2021-11-15 17:40:00|37031.7|36991.7|37093.5|37053.5|37102.6|37062.6|37021.7|36981.7|299
1636998300000|2021-11-15 17:45:00|37088.1|37048.1|37018|36978|37098.1|37058.1|37011.7|36971.7|223
1636998600000|2021-11-15 17:50:00|37017.6|36977.6|37057.1|37017.1|37062.6|37022.6|37002.1|36962.1|206
1636998900000|2021-11-15 17:55:00|37052.6|37012.6|37124.4|37084.4|37133.5|37093.5|37052.6|37012.6|412
1636999200000|2021-11-15 18:00:00|37123.9|37083.9|37072.1|37032.1|37134.4|37094.4|37062.1|37022.1|364
1636999500000|2021-11-15 18:05:00|37071.6|37031.6|37118.4|37078.4|37128|37088|37071.6|37031.6|169
1636999800000|2021-11-15 18:10:00|37118|37078|37144.3|37104.3|37148.9|37108.9|37108|37068|269
1637000100000|2021-11-15 18:15:00|37148.9|37108.9|37112.9|37072.9|37174.3|37134.3|37087|37047|579
1637000400000|2021-11-15 18:20:00|37112.5|37072.5|37075.2|37035.2|37122.5|37082.5|37045.7|37005.7|768
1637000700000|2021-11-15 18:25:00|37079.7|37039.7|37060.2|37020.2|37095.2|37055.2|37050.6|37010.6|185
1637001000000|2021-11-15 18:30:00|37065.2|37025.2|37040.2|37000.2|37065.2|37025.2|37019.7|36979.7|302
1637001300000|2021-11-15 18:35:00|37040.6|37000.6|37069.7|37029.7|37079.7|37039.7|37028.8|36988.8|208
1637001600000|2021-11-15 18:40:00|37069.2|37029.2|37040.6|37000.6|37070.6|37030.6|37028.8|36988.8|363
1637001900000|2021-11-15 18:45:00|37056|37016|37062.4|37022.4|37087|37047|37041.5|37001.5|224
1637002200000|2021-11-15 18:50:00|37051.5|37011.5|37016.9|36976.9|37062.4|37022.4|37001.9|36961.9|306
1637002500000|2021-11-15 18:55:00|37021.5|36981.5|36921.9|36881.9|37031.5|36991.5|36921.9|36881.9|474
1637002800000|2021-11-15 19:00:00|36921.5|36881.5|36810.5|36770.5|36926.9|36886.9|36778.7|36738.7|1159
1637003100000|2021-11-15 19:05:00|36820.5|36780.5|36700.5|36660.5|36834.2|36794.2|36596|36556|1302
1637003400000|2021-11-15 19:10:00|36691|36651|36732.3|36692.3|36762.8|36722.8|36636|36596|1306
1637003700000|2021-11-15 19:15:00|36736.9|36696.9|36728.2|36688.2|36776.9|36736.9|36686.9|36646.9|788
1637024400000|2021-11-16 01:00:00|36721.8|36681.8|36716.7|36676.7|36773.1|36733.1|36712.6|36672.6|230
1637024700000|2021-11-16 01:05:00|36717.2|36677.2|36779.4|36739.4|36779.4|36739.4|36717.2|36677.2|143
1637025000000|2021-11-16 01:10:00|36779|36739|36798.9|36758.9|36809.4|36769.4|36773.5|36733.5|66
1637025300000|2021-11-16 01:15:00|36808.5|36768.5|36828.9|36788.9|36833.9|36793.9|36803.5|36763.5|17
1637025600000|2021-11-16 01:20:00|36828.5|36788.5|36889.8|36849.8|36899.4|36859.4|36828.5|36788.5|146
1637025900000|2021-11-16 01:25:00|36889.4|36849.4|36879.8|36839.8|36904.8|36864.8|36879.3|36839.3|22
1637026200000|2021-11-16 01:30:00|36878.9|36838.9|36840.7|36800.7|36878.9|36838.9|36840.7|36800.7|32
1637026500000|2021-11-16 01:35:00|36835.2|36795.2|36839.8|36799.8|36840.6|36800.6|36830.2|36790.2|6
1637026800000|2021-11-16 01:40:00|36839.3|36799.3|36840.6|36800.6|36855.2|36815.2|36839.3|36799.3|10
1637027100000|2021-11-16 01:45:00|36841.1|36801.1|36851.1|36811.1|36851.1|36811.1|36840.6|36800.6|9
1637027400000|2021-11-16 01:50:00|36861.1|36821.1|36914.7|36874.7|36914.7|36874.7|36860.6|36820.6|24
1637027700000|2021-11-16 01:55:00|36919.3|36879.3|37042.5|37002.5|37062|37022|36919.3|36879.3|197
1637028000000|2021-11-16 02:00:00|37037.9|36997.9|36990.7|36950.7|37042.5|37002.5|36986.1|36946.1|65
1637028300000|2021-11-16 02:05:00|36986.6|36946.6|36956.6|36916.6|36996.6|36956.6|36956.6|36916.6|19
1637028600000|2021-11-16 02:10:00|36956.1|36916.1|36976.5|36936.5|36977|36937|36956.1|36916.1|13
1637028900000|2021-11-16 02:15:00|36971.5|36931.5|36956.1|36916.1|36971.5|36931.5|36951.1|36911.1|25
1637029200000|2021-11-16 02:20:00|36951.1|36911.1|36951.5|36911.5|36961.5|36921.5|36946.1|36906.1|20
1637029500000|2021-11-16 02:25:00|36947|36907|36951.5|36911.5|36956.5|36916.5|36946.5|36906.5|4
1637029800000|2021-11-16 02:30:00|36956.5|36916.5|36976.5|36936.5|36976.5|36936.5|36946.9|36906.9|4
1637030100000|2021-11-16 02:35:00|36975.6|36935.6|36966.5|36926.5|36975.6|36935.6|36966.5|36926.5|1
1637030400000|2021-11-16 02:40:00|36966.9|36926.9|36961.5|36921.5|36971.5|36931.5|36956.5|36916.5|10
1637030700000|2021-11-16 02:45:00|36956.9|36916.9|36956.9|36916.9|36966.9|36926.9|36956.9|36916.9|11
1637031000000|2021-11-16 02:50:00|36956.4|36916.4|36936.9|36896.9|36956.4|36916.4|36931.4|36891.4|12
1637031300000|2021-11-16 02:55:00|36936.4|36896.4|36927.3|36887.3|36936.4|36896.4|36911.9|36871.9|4
1637031600000|2021-11-16 03:00:00|36927.7|36887.7|36947.3|36907.3|36952.7|36912.7|36922.7|36882.7|28
1637031900000|2021-11-16 03:05:00|36942.7|36902.7|36936.8|36896.8|36942.7|36902.7|36932.7|36892.7|29
1637032200000|2021-11-16 03:10:00|36936.4|36896.4|36926.4|36886.4|36936.4|36896.4|36926.4|36886.4|0
1637032500000|2021-11-16 03:15:00|36926.8|36886.8|36916.3|36876.3|36926.8|36886.8|36911.8|36871.8|1
1637032800000|2021-11-16 03:20:00|36915.9|36875.9|36926.8|36886.8|36926.8|36886.8|36915.9|36875.9|9
1637033100000|2021-11-16 03:25:00|36926.3|36886.3|36926.8|36886.8|36926.8|36886.8|36926.3|36886.3|6
1637033400000|2021-11-16 03:30:00|36926.3|36886.3|36926.3|36886.3|36926.3|36886.3|36926.3|36886.3|0
1637033700000|2021-11-16 03:35:00|36921.7|36881.7|36906.3|36866.3|36921.7|36881.7|36896.3|36856.3|11
1637034000000|2021-11-16 03:40:00|36905.8|36865.8|36917.2|36877.2|36917.2|36877.2|36905.8|36865.8|6
1637034300000|2021-11-16 03:45:00|36916.7|36876.7|36896.7|36856.7|36916.7|36876.7|36896.7|36856.7|6
1637034600000|2021-11-16 03:50:00|36887.1|36847.1|36866.2|36826.2|36887.1|36847.1|36862.1|36822.1|4
1637034900000|2021-11-16 03:55:00|36856.7|36816.7|36837.5|36797.5|36856.7|36816.7|36837.1|36797.1|14
1637035200000|2021-11-16 04:00:00|36842.1|36802.1|36837.5|36797.5|36847.1|36807.1|36837.1|36797.1|8
1637035500000|2021-11-16 04:05:00|36842.1|36802.1|36837.5|36797.5|36842.5|36802.5|36837.1|36797.1|17
1637035800000|2021-11-16 04:10:00|36837.1|36797.1|36837.1|36797.1|36837.5|36797.5|36837.1|36797.1|1
1637036100000|2021-11-16 04:15:00|36832.5|36792.5|36817.5|36777.5|36832.5|36792.5|36812.9|36772.9|9
1637036700000|2021-11-16 04:25:00|36817.9|36777.9|36817.5|36777.5|36822.5|36782.5|36812.5|36772.5|16
1637037000000|2021-11-16 04:30:00|36822|36782|36817.4|36777.4|36822.4|36782.4|36817.4|36777.4|3
1637037300000|2021-11-16 04:35:00|36817.9|36777.9|36807.4|36767.4|36817.9|36777.9|36807.4|36767.4|0
1637037600000|2021-11-16 04:40:00|36827.9|36787.9|36827.4|36787.4|36832.4|36792.4|36822.4|36782.4|32
1637037900000|2021-11-16 04:45:00|36827.8|36787.8|36827.4|36787.4|36832.4|36792.4|36827.4|36787.4|0
1637038200000|2021-11-16 04:50:00|36832.4|36792.4|36827.4|36787.4|36832.4|36792.4|36827.4|36787.4|0
1637038500000|2021-11-16 04:55:00|36826.9|36786.9|36822.4|36782.4|36826.9|36786.9|36822.4|36782.4|0
1637038800000|2021-11-16 05:00:00|||||||||3
1637039100000|2021-11-16 05:05:00|36822.3|36782.3|36822.3|36782.3|36822.3|36782.3|36822.3|36782.3|1
1637039400000|2021-11-16 05:10:00|36817.3|36777.3|36818.2|36778.2|36827.8|36787.8|36797.8|36757.8|28
1637039700000|2021-11-16 05:15:00|36813.2|36773.2|36808.2|36768.2|36813.2|36773.2|36807.8|36767.8|9
1637040000000|2021-11-16 05:20:00|36807.7|36767.7|36793.2|36753.2|36807.7|36767.7|36793.2|36753.2|12
1637040300000|2021-11-16 05:25:00|36803.6|36763.6|36808.2|36768.2|36812.7|36772.7|36802.7|36762.7|7
1637040600000|2021-11-16 05:30:00|36807.7|36767.7|36832.7|36792.7|36837.7|36797.7|36807.3|36767.3|4
1637040900000|2021-11-16 05:35:00|36837.7|36797.7|36837.7|36797.7|36843.1|36803.1|36827.7|36787.7|5
1637041200000|2021-11-16 05:40:00|36828.1|36788.1|36807.2|36767.2|36832.2|36792.2|36807.2|36767.2|5
1637041500000|2021-11-16 05:45:00|36807.7|36767.7|36803.1|36763.1|36811.8|36771.8|36788.1|36748.1|30
1637041800000|2021-11-16 05:50:00|36802.7|36762.7|36797.6|36757.6|36808.1|36768.1|36787.6|36747.6|20
1637042100000|2021-11-16 05:55:00|36798.1|36758.1|36808.5|36768.5|36818.1|36778.1|36788.5|36748.5|34
1637042400000|2021-11-16 06:00:00|36798.5|36758.5|36788.5|36748.5|36798.5|36758.5|36773.1|36733.1|14
1637042700000|2021-11-16 06:05:00|36783.5|36743.5|36788.9|36748.9|36798.9|36758.9|36783.5|36743.5|3
1637043000000|2021-11-16 06:10:00|36788.5|36748.5|36838.4|36798.4|36838.9|36798.9|36788.5|36748.5|29
1637043300000|2021-11-16 06:15:00|36843.4|36803.4|36848.9|36808.9|36858.4|36818.4|36838.4|36798.4|11
1637043600000|2021-11-16 06:20:00|36853.9|36813.9|36838|36798|36858.4|36818.4|36833|36793|8
1637043900000|2021-11-16 06:25:00|36838.4|36798.4|36833.4|36793.4|36838.9|36798.9|36833.4|36793.4|1
1637044200000|2021-11-16 06:30:00|36833|36793|36828.4|36788.4|36833|36793|36823.4|36783.4|14
1637044500000|2021-11-16 06:35:00|36828.8|36788.8|36838.8|36798.8|36838.8|36798.8|36823.4|36783.4|18
1637044800000|2021-11-16 06:40:00|36828.4|36788.4|36819.2|36779.2|36839.2|36799.2|36818.4|36778.4|21
1637045100000|2021-11-16 06:45:00|36819.7|36779.7|36838.8|36798.8|36839.6|36799.6|36819.7|36779.7|5
1637045400000|2021-11-16 06:50:00|36843.8|36803.8|36839.2|36799.2|36849.2|36809.2|36819.2|36779.2|13
1637045700000|2021-11-16 06:55:00|36838.8|36798.8|36834.2|36794.2|36839.2|36799.2|36833.7|36793.7|7
1637046000000|2021-11-16 07:00:00|36829.2|36789.2|36814.2|36774.2|36829.6|36789.6|36813.7|36773.7|6
1637046300000|2021-11-16 07:05:00|36814.6|36774.6|36809.1|36769.1|36814.6|36774.6|36809.1|36769.1|8
1637046600000|2021-11-16 07:10:00|36804.1|36764.1|36799.6|36759.6|36804.1|36764.1|36794.6|36754.6|3
1637046900000|2021-11-16 07:15:00|36799.1|36759.1|36749.1|36709.1|36799.6|36759.6|36743.7|36703.7|30
1637047200000|2021-11-16 07:20:00|36769.5|36729.5|36749.5|36709.5|36769.5|36729.5|36749.1|36709.1|9
1637047500000|2021-11-16 07:25:00|36749.1|36709.1|36729.1|36689.1|36754.5|36714.5|36729.1|36689.1|25
1637047800000|2021-11-16 07:30:00|36724.1|36684.1|36709.9|36669.9|36735.4|36695.4|36704.9|36664.9|58
1637048100000|2021-11-16 07:35:00|36704.9|36664.9|36679.9|36639.9|36704.9|36664.9|36654.5|36614.5|72
1637048400000|2021-11-16 07:40:00|36669.9|36629.9|36664.9|36624.9|36669.9|36629.9|36659.9|36619.9|44
1637048700000|2021-11-16 07:45:00|36660.3|36620.3|36680.3|36640.3|36695.3|36655.3|36659.9|36619.9|26
1637049000000|2021-11-16 07:50:00|36679.9|36639.9|36675.3|36635.3|36679.9|36639.9|36660.3|36620.3|13
1637049300000|2021-11-16 07:55:00|36669.9|36629.9|36665.3|36625.3|36679.4|36639.4|36665.3|36625.3|17
1637049600000|2021-11-16 08:00:00|36674.4|36634.4|36764.4|36724.4|36769.8|36729.8|36665.3|36625.3|85
1637049900000|2021-11-16 08:05:00|36759.8|36719.8|36729.8|36689.8|36770.3|36730.3|36724.8|36684.8|92
1637050200000|2021-11-16 08:10:00|36724.8|36684.8|36719.4|36679.4|36724.8|36684.8|36678.9|36638.9|48
1637050500000|2021-11-16 08:15:00|36714.8|36674.8|36739.8|36699.8|36750.2|36710.2|36704.8|36664.8|30
1637050800000|2021-11-16 08:20:00|36734.8|36694.8|36720.2|36680.2|36739.8|36699.8|36709.8|36669.8|13
1637051100000|2021-11-16 08:25:00|36719.8|36679.8|36720.2|36680.2|36729.8|36689.8|36705.2|36665.2|26
1637051400000|2021-11-16 08:30:00|36719.8|36679.8|36710.2|36670.2|36720.2|36680.2|36710.2|36670.2|34
1637051700000|2021-11-16 08:35:00|36709.7|36669.7|36690.2|36650.2|36709.7|36669.7|36679.7|36639.7|22
1637052000000|2021-11-16 08:40:00|36695.2|36655.2|36709.3|36669.3|36723.4|36683.4|36695.2|36655.2|46
1637052300000|2021-11-16 08:45:00|36704.7|36664.7|36749.7|36709.7|36749.7|36709.7|36699.3|36659.3|31
1637052600000|2021-11-16 08:50:00|36749.3|36709.3|36704.2|36664.2|36749.3|36709.3|36704.2|36664.2|27
1637052900000|2021-11-16 08:55:00|36698.8|36658.8|36649.2|36609.2|36724.2|36684.2|36649.2|36609.2|91
1637053200000|2021-11-16 09:00:00|36648.8|36608.8|36649.2|36609.2|36669.6|36629.6|36634.2|36594.2|56
1637053500000|2021-11-16 09:05:00|36653.8|36613.8|36683.3|36643.3|36694.2|36654.2|36649.2|36609.2|26
1637053800000|2021-11-16 09:10:00|36674.2|36634.2|36739.6|36699.6|36739.6|36699.6|36659.6|36619.6|48
1637054100000|2021-11-16 09:15:00|36744.6|36704.6|36739.6|36699.6|36744.6|36704.6|36719.2|36679.2|25
1637054400000|2021-11-16 09:20:00|36739.2|36699.2|36799.6|36759.6|36800|36760|36739.2|36699.2|41
1637054700000|2021-11-16 09:25:00|36785|36745|36830.4|36790.4|36835|36795|36779.6|36739.6|33
1637055000000|2021-11-16 09:30:00|36830.9|36790.9|36786.7|36746.7|36840.4|36800.4|36785.4|36745.4|101
1637055300000|2021-11-16 09:35:00|36790.8|36750.8|36795.8|36755.8|36795.8|36755.8|36785.8|36745.8|28
1637055600000|2021-11-16 09:40:00|36785.8|36745.8|36820.4|36780.4|36820.8|36780.8|36785.8|36745.8|31
1637055900000|2021-11-16 09:45:00|36814.9|36774.9|36790.8|36750.8|36819.9|36779.9|36784.9|36744.9|24
1637056200000|2021-11-16 09:50:00|36790.4|36750.4|36750.3|36710.3|36790.4|36750.4|36750.3|36710.3|23
1637056500000|2021-11-16 09:55:00|36750.8|36710.8|36780.3|36740.3|36810.3|36770.3|36750.3|36710.3|25
1637056800000|2021-11-16 10:00:00|36770.3|36730.3|36825.3|36785.3|36825.3|36785.3|36764.9|36724.9|26
1637057100000|2021-11-16 10:05:00|36834.4|36794.4|36789.9|36749.9|36839.4|36799.4|36789.4|36749.4|33
1637057400000|2021-11-16 10:10:00|36789.4|36749.4|36810.3|36770.3|36810.3|36770.3|36779.9|36739.9|12
1637057700000|2021-11-16 10:15:00|36814.8|36774.8|36810.3|36770.3|36854|36814|36810.3|36770.3|71
1637058000000|2021-11-16 10:20:00|36820.3|36780.3|36830.7|36790.7|36840.2|36800.2|36820.3|36780.3|13
1637058300000|2021-11-16 10:25:00|36835.2|36795.2|36810.2|36770.2|36835.2|36795.2|36805.2|36765.2|23
1637058600000|2021-11-16 10:30:00|36810.7|36770.7|36810.2|36770.2|36815.2|36775.2|36780.2|36740.2|32
1637058900000|2021-11-16 10:35:00|36805.6|36765.6|36785.6|36745.6|36810.6|36770.6|36770.2|36730.2|18
1637059200000|2021-11-16 10:40:00|36791|36751|36780.2|36740.2|36800.2|36760.2|36780.2|36740.2|9
1637059500000|2021-11-16 10:45:00|36779.7|36739.7|36774.7|36734.7|36780.2|36740.2|36770.6|36730.6|20
1637059800000|2021-11-16 10:50:00|36775.2|36735.2|36795.6|36755.6|36810.6|36770.6|36775.2|36735.2|39
1637060100000|2021-11-16 10:55:00|36800.6|36760.6|36815.6|36775.6|36856|36816|36800.6|36760.6|43
1637060400000|2021-11-16 11:00:00|36811|36771|36821|36781|36826|36786|36801|36761|18
1637060700000|2021-11-16 11:05:00|36816.4|36776.4|36815.5|36775.5|36841.4|36801.4|36806|36766|25
1637061000000|2021-11-16 11:10:00|36815.1|36775.1|36830.9|36790.9|36850.1|36810.1|36815.1|36775.1|7
1637061300000|2021-11-16 11:15:00|36831.4|36791.4|36830.9|36790.9|36845.9|36805.9|36820.1|36780.1|29
1637061600000|2021-11-16 11:20:00|36836.3|36796.3|36870.9|36830.9|36886.3|36846.3|36830.9|36790.9|33
1637061900000|2021-11-16 11:25:00|36866.3|36826.3|36910.9|36870.9|36915.9|36875.9|36860.9|36820.9|42
1637062200000|2021-11-16 11:30:00|36905.9|36865.9|36905.9|36865.9|36915.9|36875.9|36890.9|36850.9|34
1637062500000|2021-11-16 11:35:00|36910.4|36870.4|36910.8|36870.8|36920.9|36880.9|36905.9|36865.9|17
1637062800000|2021-11-16 11:40:00|36910.4|36870.4|36865.8|36825.8|36910.4|36870.4|36861.3|36821.3|50
1637063100000|2021-11-16 11:45:00|36856.3|36816.3|36855.4|36815.4|36870.8|36830.8|36845.4|36805.4|30
1637063400000|2021-11-16 11:50:00|36855.8|36815.8|36870.4|36830.4|36885.4|36845.4|36855.8|36815.8|33
1637063700000|2021-11-16 11:55:00|36869.9|36829.9|36869.9|36829.9|36889.9|36849.9|36869.9|36829.9|22
1637064000000|2021-11-16 12:00:00|36879.9|36839.9|36889.9|36849.9|36889.9|36849.9|36849.9|36809.9|52
1637064300000|2021-11-16 12:05:00|36899.9|36859.9|36890.3|36850.3|36920.3|36880.3|36890.3|36850.3|49
1637064600000|2021-11-16 12:10:00|36889.9|36849.9|36854.9|36814.9|36890.7|36850.7|36840.3|36800.3|50
1637064900000|2021-11-16 12:15:00|36855.3|36815.3|36805.3|36765.3|36875.3|36835.3|36805.3|36765.3|87
1637065200000|2021-11-16 12:20:00|36809.9|36769.9|36769.8|36729.8|36809.9|36769.9|36759.9|36719.9|72
1637065500000|2021-11-16 12:25:00|36765.3|36725.3|36799.8|36759.8|36799.8|36759.8|36765.3|36725.3|26
1637065800000|2021-11-16 12:30:00|36805.3|36765.3|36829.4|36789.4|36840.2|36800.2|36805.2|36765.2|50
1637066100000|2021-11-16 12:35:00|36819.8|36779.8|36809.8|36769.8|36829.8|36789.8|36805.2|36765.2|35
1637066400000|2021-11-16 12:40:00|36804.8|36764.8|36809.8|36769.8|36829.8|36789.8|36790.6|36750.6|50
1637066700000|2021-11-16 12:45:00|36810.2|36770.2|36809.8|36769.8|36819.8|36779.8|36809.8|36769.8|19
1637067000000|2021-11-16 12:50:00|36810.2|36770.2|36840.2|36800.2|36840.2|36800.2|36810.2|36770.2|25
1637067300000|2021-11-16 12:55:00|36839.7|36799.7|36830.2|36790.2|36839.7|36799.7|36829.3|36789.3|24
1637067600000|2021-11-16 13:00:00|36830.6|36790.6|36844.7|36804.7|36855.2|36815.2|36809.7|36769.7|49
1637067900000|2021-11-16 13:05:00|36849.7|36809.7|36864.3|36824.3|36879.7|36839.7|36839.7|36799.7|90
1637068200000|2021-11-16 13:10:00|36859.7|36819.7|36829.7|36789.7|36859.7|36819.7|36829.7|36789.7|28
1637068500000|2021-11-16 13:15:00|36825.1|36785.1|36835.1|36795.1|36835.1|36795.1|36805.1|36765.1|111
1637068800000|2021-11-16 13:20:00|36839.7|36799.7|36819.6|36779.6|36839.7|36799.7|36814.2|36774.2|30
1637069100000|2021-11-16 13:25:00|36819.2|36779.2|36814.2|36774.2|36819.6|36779.6|36809.6|36769.6|35
1637069400000|2021-11-16 13:30:00|36818.8|36778.8|36808.8|36768.8|36818.8|36778.8|36788.8|36748.8|208
1637069700000|2021-11-16 13:35:00|36809.2|36769.2|36798.7|36758.7|36838.8|36798.8|36789.2|36749.2|77
1637070000000|2021-11-16 13:40:00|36793.3|36753.3|36809.2|36769.2|36824.2|36784.2|36778.7|36738.7|50
1637073000000|2021-11-16 14:30:00|36753.6|36713.6|36662.7|36622.7|36804|36764|36638.1|36598.1|1700
1637073300000|2021-11-16 14:35:00|36657.7|36617.7|36673.1|36633.1|36739|36699|36562.3|36522.3|1361
1637073600000|2021-11-16 14:40:00|36667.3|36627.3|36586.4|36546.4|36698.1|36658.1|36555.6|36515.6|600
1637073900000|2021-11-16 14:45:00|36586|36546|36620.6|36580.6|36626.4|36586.4|36540.6|36500.6|732
1637074200000|2021-11-16 14:50:00|36625.1|36585.1|36508|36468|36630.6|36590.6|36498.9|36458.9|766
1637074500000|2021-11-16 14:55:00|36503.4|36463.4|36407.2|36367.2|36529.7|36489.7|36407.2|36367.2|868
1637074800000|2021-11-16 15:00:00|36406.3|36366.3|36282.6|36242.6|36406.3|36366.3|36282.6|36242.6|1025
1637075100000|2021-11-16 15:05:00|36267.2|36227.2|36396.3|36356.3|36416.7|36376.7|36232.1|36192.1|798
1637075400000|2021-11-16 15:10:00|36396.7|36356.7|36488|36448|36522.6|36482.6|36396.3|36356.3|543
1637075700000|2021-11-16 15:15:00|36498|36458|36423.8|36383.8|36498|36458|36403.8|36363.8|342
1637076000000|2021-11-16 15:20:00|36423.4|36383.4|36403.4|36363.4|36432.9|36392.9|36398.8|36358.8|197
1637076300000|2021-11-16 15:25:00|36398.8|36358.8|36377.5|36337.5|36439.2|36399.2|36357.9|36317.9|299
1637076600000|2021-11-16 15:30:00|36377.9|36337.9|36412.1|36372.1|36447.9|36407.9|36377.1|36337.1|297
1637076900000|2021-11-16 15:35:00|36412.5|36372.5|36422.5|36382.5|36452.5|36412.5|36377.1|36337.1|269
1637077200000|2021-11-16 15:40:00|36422.9|36382.9|36546.2|36506.2|36546.2|36506.2|36422.9|36382.9|323
1637077500000|2021-11-16 15:45:00|36551.2|36511.2|36578.3|36538.3|36617.9|36577.9|36551.2|36511.2|391
1637077800000|2021-11-16 15:50:00|36578.7|36538.7|36573.3|36533.3|36649.5|36609.5|36567.9|36527.9|361
1637078100000|2021-11-16 15:55:00|36577.9|36537.9|36547.8|36507.8|36598.7|36558.7|36547.8|36507.8|272
1637078400000|2021-11-16 16:00:00|36537.4|36497.4|36407.8|36367.8|36537.4|36497.4|36393.2|36353.2|352
1637078700000|2021-11-16 16:05:00|36403.2|36363.2|36354.1|36314.1|36403.2|36363.2|36348.7|36308.7|257
1637079000000|2021-11-16 16:10:00|36359.1|36319.1|36378.2|36338.2|36404.1|36364.1|36348.6|36308.6|210
1637079300000|2021-11-16 16:15:00|36378.6|36338.6|36433.2|36393.2|36453.2|36413.2|36363.2|36323.2|137
1637079600000|2021-11-16 16:20:00|36428.6|36388.6|36439.4|36399.4|36449.4|36409.4|36419.4|36379.4|121
1637079900000|2021-11-16 16:25:00|36444|36404|36388.6|36348.6|36459.4|36419.4|36383.2|36343.2|157
1637080200000|2021-11-16 16:30:00|36383.6|36343.6|36358.6|36318.6|36408.6|36368.6|36353.2|36313.2|255
1637080500000|2021-11-16 16:35:00|36363.2|36323.2|36434.4|36394.4|36459.4|36419.4|36358.6|36318.6|345
1637080800000|2021-11-16 16:40:00|36434|36394|36414.4|36374.4|36454.4|36414.4|36404.4|36364.4|134
1637081100000|2021-11-16 16:45:00|36414|36374|36369.4|36329.4|36450.2|36410.2|36363.9|36323.9|234
1637081400000|2021-11-16 16:50:00|36368.9|36328.9|36379.8|36339.8|36383.9|36343.9|36330.2|36290.2|262
1637081700000|2021-11-16 16:55:00|36379.4|36339.4|36359.3|36319.3|36394.8|36354.8|36334.8|36294.8|162
1637082000000|2021-11-16 17:00:00|36349.3|36309.3|36313.9|36273.9|36379.3|36339.3|36289.3|36249.3|295
1637082300000|2021-11-16 17:05:00|36309.3|36269.3|36343.1|36303.1|36347.6|36307.6|36272.2|36232.2|426
1637082600000|2021-11-16 17:10:00|36343.5|36303.5|36318|36278|36348.1|36308.1|36303|36263|138
1637082900000|2021-11-16 17:15:00|36322.6|36282.6|36308.4|36268.4|36332.6|36292.6|36293|36253|132
1637083200000|2021-11-16 17:20:00|36313|36273|36303|36263|36333|36293|36297.6|36257.6|216
1637083500000|2021-11-16 17:25:00|36308.4|36268.4|36298|36258|36313|36273|36258.4|36218.4|184
1637083800000|2021-11-16 17:30:00|36297.6|36257.6|36323.4|36283.4|36333|36293|36288|36248|272
1637084100000|2021-11-16 17:35:00|36323.8|36283.8|36343.8|36303.8|36353.8|36313.8|36323.8|36283.8|140
1637084400000|2021-11-16 17:40:00|36339.2|36299.2|36328.8|36288.8|36343.8|36303.8|36323.8|36283.8|117
1637084700000|2021-11-16 17:45:00|36323.8|36283.8|36302.9|36262.9|36328.8|36288.8|36302.9|36262.9|92
1637085000000|2021-11-16 17:50:00|36303.4|36263.4|36342.9|36302.9|36342.9|36302.9|36302.9|36262.9|144
1637085300000|2021-11-16 17:55:00|36338.3|36298.3|36348.3|36308.3|36358.3|36318.3|36328.3|36288.3|157
1637085600000|2021-11-16 18:00:00|36342.9|36302.9|36342.9|36302.9|36357.5|36317.5|36322.9|36282.9|152
1637085900000|2021-11-16 18:05:00|36338.3|36298.3|36338.3|36298.3|36348.3|36308.3|36328.3|36288.3|116
1637086200000|2021-11-16 18:10:00|36342.9|36302.9|36358.3|36318.3|36358.7|36318.7|36338.3|36298.3|134
1637086500000|2021-11-16 18:15:00|36353.3|36313.3|36373.3|36333.3|36379.1|36339.1|36348.3|36308.3|191
1637086800000|2021-11-16 18:20:00|36373.7|36333.7|36408.3|36368.3|36412.8|36372.8|36368.3|36328.3|223
1637087100000|2021-11-16 18:25:00|36412.8|36372.8|36408.7|36368.7|36418.2|36378.2|36392.8|36352.8|109
1637087400000|2021-11-16 18:30:00|36409.1|36369.1|36393.6|36353.6|36413.7|36373.7|36379.1|36339.1|111
1637087700000|2021-11-16 18:35:00|36389.1|36349.1|36349.9|36309.9|36399.1|36359.1|36349.9|36309.9|136
1637088000000|2021-11-16 18:40:00|36350.3|36310.3|36371.5|36331.5|36380.7|36340.7|36349.9|36309.9|204
1637088300000|2021-11-16 18:45:00|36376.1|36336.1|36299.4|36259.4|36386.1|36346.1|36289|36249|445
1637088600000|2021-11-16 18:50:00|36299.8|36259.8|36335.2|36295.2|36355.2|36315.2|36299.4|36259.4|131
1637088900000|2021-11-16 18:55:00|36339.8|36299.8|36325.2|36285.2|36349|36309|36304.4|36264.4|322
1637089200000|2021-11-16 19:00:00|36320.2|36280.2|36330.2|36290.2|36330.6|36290.6|36305.2|36265.2|293
1637089500000|2021-11-16 19:05:00|36330.6|36290.6|36350.6|36310.6|36360.6|36320.6|36290.6|36250.6|303
1637089800000|2021-11-16 19:10:00|36349.8|36309.8|36299.8|36259.8|36350.6|36310.6|36248.9|36208.9|1219
1637090100000|2021-11-16 19:15:00|36304.3|36264.3|36349.7|36309.7|36349.7|36309.7|36283.9|36243.9|635
1637110800000|2021-11-17 01:00:00|36327.5|36287.5|36352.5|36312.5|36362.9|36322.9|36302.1|36262.1|128
1637111100000|2021-11-17 01:05:00|36342.9|36302.9|36312.1|36272.1|36347.1|36307.1|36301.7|36261.7|46
1637111400000|2021-11-17 01:10:00|36311.7|36271.7|36331.6|36291.6|36337|36297|36297.1|36257.1|39
1637111700000|2021-11-17 01:15:00|36327|36287|36327.8|36287.8|36337|36297|36322.8|36282.8|134
1637112000000|2021-11-17 01:20:00|36332.4|36292.4|36389|36349|36397.4|36357.4|36332.4|36292.4|69
1637112300000|2021-11-17 01:25:00|36388.6|36348.6|36408.6|36368.6|36427.8|36387.8|36388.2|36348.2|135
1637112600000|2021-11-17 01:30:00|36413.2|36373.2|36388.6|36348.6|36413.2|36373.2|36383.2|36343.2|21
1637112900000|2021-11-17 01:35:00|36384|36344|36374|36334|36388.6|36348.6|36373.6|36333.6|64
1637113200000|2021-11-17 01:40:00|36369.4|36329.4|36374|36334|36378.6|36338.6|36368.6|36328.6|12
1637113500000|2021-11-17 01:45:00|36379|36339|36414|36374|36419|36379|36379|36339|38
1637113800000|2021-11-17 01:50:00|36418.6|36378.6|36423.9|36383.9|36433.9|36393.9|36404|36364|37
1637114100000|2021-11-17 01:55:00|36423.1|36383.1|36424.3|36384.3|36428.5|36388.5|36413.9|36373.9|19
1637114400000|2021-11-17 02:00:00|36428.9|36388.9|36423.9|36383.9|36428.9|36388.9|36413.5|36373.5|11
1637114700000|2021-11-17 02:05:00|36424.3|36384.3|36424.3|36384.3|36428.9|36388.9|36418.5|36378.5|12
1637115000000|2021-11-17 02:10:00|36423.9|36383.9|36443.9|36403.9|36453.9|36413.9|36419.3|36379.3|20
1637115300000|2021-11-17 02:15:00|36448.5|36408.5|36453.9|36413.9|36463.9|36423.9|36444.3|36404.3|10
1637115600000|2021-11-17 02:20:00|36443.9|36403.9|36443.5|36403.5|36443.9|36403.9|36433.9|36393.9|13
1637115900000|2021-11-17 02:25:00|36443.9|36403.9|36419.2|36379.2|36443.9|36403.9|36409.2|36369.2|49
1637116200000|2021-11-17 02:30:00|36423.8|36383.8|36429.2|36389.2|36429.2|36389.2|36419.2|36379.2|10
1637116500000|2021-11-17 02:35:00|36429.6|36389.6|36434.2|36394.2|36434.2|36394.2|36429.6|36389.6|8
1637116800000|2021-11-17 02:40:00|36429.2|36389.2|36444.2|36404.2|36459.2|36419.2|36429.2|36389.2|20
1637117100000|2021-11-17 02:45:00|36444.6|36404.6|36434.2|36394.2|36453.8|36413.8|36429.2|36389.2|11
1637117400000|2021-11-17 02:50:00|36429.2|36389.2|36434.2|36394.2|36439.2|36399.2|36429.2|36389.2|8
1637117700000|2021-11-17 02:55:00|36439.2|36399.2|36439.1|36399.1|36439.2|36399.2|36429.2|36389.2|10
1637118000000|2021-11-17 03:00:00|36449.1|36409.1|36454.1|36414.1|36459.1|36419.1|36444.1|36404.1|7
1637118300000|2021-11-17 03:05:00|36453.7|36413.7|36444.1|36404.1|36453.7|36413.7|36434.1|36394.1|8
1637118600000|2021-11-17 03:10:00|36443.7|36403.7|36429.5|36389.5|36444.1|36404.1|36424.1|36384.1|9
1637118900000|2021-11-17 03:15:00|36429.1|36389.1|36429.1|36389.1|36439.1|36399.1|36419.1|36379.1|22
1637119200000|2021-11-17 03:20:00|36428.7|36388.7|36429.1|36389.1|36429.1|36389.1|36419.1|36379.1|2
1637119500000|2021-11-17 03:25:00|36439.1|36399.1|36429.1|36389.1|36439.1|36399.1|36429.1|36389.1|7
1637119800000|2021-11-17 03:30:00|36433.7|36393.7|36399|36359|36433.7|36393.7|36399|36359|11
1637120100000|2021-11-17 03:35:00|36408.2|36368.2|36393.6|36353.6|36408.2|36368.2|36393.6|36353.6|2
1637120400000|2021-11-17 03:40:00|36389|36349|36374|36334|36389|36349|36369|36329|9
1637120700000|2021-11-17 03:45:00|36378.6|36338.6|36384|36344|36388.6|36348.6|36369|36329|3
1637121000000|2021-11-17 03:50:00|36384.4|36344.4|36384|36344|36393.6|36353.6|36383.6|36343.6|2
1637121300000|2021-11-17 03:55:00|36384.4|36344.4|36389|36349|36393.6|36353.6|36379|36339|6
1637121600000|2021-11-17 04:00:00|36393.6|36353.6|36388.9|36348.9|36394|36354|36388.9|36348.9|4
1637121900000|2021-11-17 04:05:00|36393.5|36353.5|36393.5|36353.5|36393.5|36353.5|36388.9|36348.9|3
1637122200000|2021-11-17 04:10:00|36388.9|36348.9|36393.9|36353.9|36398.9|36358.9|36388.9|36348.9|0
1637122500000|2021-11-17 04:15:00|36389.3|36349.3|36408.9|36368.9|36408.9|36368.9|36389.3|36349.3|4
1637122800000|2021-11-17 04:20:00|36418.9|36378.9|36413.9|36373.9|36418.9|36378.9|36413.5|36373.5|17
1637123100000|2021-11-17 04:25:00|36413.5|36373.5|36408.9|36368.9|36413.9|36373.9|36403.5|36363.5|7
1637123400000|2021-11-17 04:30:00|36413.5|36373.5|36418.9|36378.9|36418.9|36378.9|36408.9|36368.9|6
1637123700000|2021-11-17 04:35:00|36413.9|36373.9|36408.8|36368.8|36418.8|36378.8|36408.8|36368.8|9
1637124000000|2021-11-17 04:40:00|36409.2|36369.2|36408.8|36368.8|36413.8|36373.8|36408.8|36368.8|3
1637124300000|2021-11-17 04:45:00|36413.4|36373.4|36413.8|36373.8|36418.4|36378.4|36408.8|36368.8|10
1637124600000|2021-11-17 04:50:00|||||||||2
1637124900000|2021-11-17 04:55:00|36418.4|36378.4|36424.6|36384.6|36429.6|36389.6|36409.2|36369.2|83
1637125200000|2021-11-17 05:00:00|36424.2|36384.2|36424.6|36384.6|36429.2|36389.2|36424.2|36384.2|0
1637125500000|2021-11-17 05:05:00|36424.2|36384.2|36424.1|36384.1|36424.6|36384.6|36424.1|36384.1|1
1637125800000|2021-11-17 05:10:00|||||||||3
1637126100000|2021-11-17 05:15:00|36419.5|36379.5|36414.5|36374.5|36424.1|36384.1|36414.5|36374.5|0
1637126400000|2021-11-17 05:20:00|36414.1|36374.1|36409.5|36369.5|36414.5|36374.5|36409.5|36369.5|0
1637126700000|2021-11-17 05:25:00|36414.1|36374.1|36404.5|36364.5|36414.1|36374.1|36404.5|36364.5|5
1637127000000|2021-11-17 05:30:00|36404.1|36364.1|36443.7|36403.7|36464.1|36424.1|36404.1|36364.1|21
1637127300000|2021-11-17 05:35:00|36438.7|36398.7|36444|36404|36448.7|36408.7|36433.7|36393.7|13
1637127600000|2021-11-17 05:40:00|36449|36409|36444|36404|36449|36409|36439|36399|4
1637127900000|2021-11-17 05:45:00|36449.4|36409.4|36449|36409|36459|36419|36444.4|36404.4|8
1637128200000|2021-11-17 05:50:00|36454|36414|36464|36424|36484|36444|36449.4|36409.4|18
1637128500000|2021-11-17 05:55:00|36469|36429|36474|36434|36474|36434|36464|36424|6
1637128800000|2021-11-17 06:00:00|36478.6|36438.6|36474|36434|36478.6|36438.6|36468.6|36428.6|4
1637129100000|2021-11-17 06:05:00|36469|36429|36454|36414|36473.6|36433.6|36428.6|36388.6|23
1637129400000|2021-11-17 06:10:00|36449|36409|36474.3|36434.3|36474.7|36434.7|36448.6|36408.6|37
1637129700000|2021-11-17 06:15:00|36474.7|36434.7|36483.9|36443.9|36488.5|36448.5|36473.9|36433.9|10
1637130000000|2021-11-17 06:20:00|36484.3|36444.3|36483.9|36443.9|36508.9|36468.9|36483.9|36443.9|19
1637130300000|2021-11-17 06:25:00|36478.9|36438.9|36503.9|36463.9|36508.5|36468.5|36473.9|36433.9|8
1637130600000|2021-11-17 06:30:00|36499.3|36459.3|36488.5|36448.5|36503.9|36463.9|36488.5|36448.5|8
1637130900000|2021-11-17 06:35:00|36473.9|36433.9|36468.9|36428.9|36478.9|36438.9|36468.9|36428.9|3
1637131200000|2021-11-17 06:40:00|36468.5|36428.5|36463.8|36423.8|36468.9|36428.9|36463.8|36423.8|0
1637131500000|2021-11-17 06:45:00|36468.8|36428.8|36463.8|36423.8|36478.4|36438.4|36463.8|36423.8|3
1637131800000|2021-11-17 06:50:00|36464.6|36424.6|36463.8|36423.8|36473.8|36433.8|36463.8|36423.8|8
1637132100000|2021-11-17 06:55:00|36468.4|36428.4|36458.8|36418.8|36468.8|36428.8|36458.4|36418.4|20
1637132400000|2021-11-17 07:00:00|36463.4|36423.4|36468.8|36428.8|36468.8|36428.8|36458.4|36418.4|2
1637132700000|2021-11-17 07:05:00|36468.4|36428.4|36463.4|36423.4|36493.8|36453.8|36463.4|36423.4|17
1637133000000|2021-11-17 07:10:00|36463.8|36423.8|36473|36433|36477.6|36437.6|36463|36423|11
1637133300000|2021-11-17 07:15:00|36477.6|36437.6|36467.6|36427.6|36477.6|36437.6|36462.6|36422.6|10
1637133600000|2021-11-17 07:20:00|36462.9|36422.9|36468.3|36428.3|36477.5|36437.5|36462.9|36422.9|3
1637133900000|2021-11-17 07:25:00|36472.9|36432.9|36463.3|36423.3|36477.5|36437.5|36462.9|36422.9|3
1637134200000|2021-11-17 07:30:00|36462.9|36422.9|36463.3|36423.3|36473.7|36433.7|36462.9|36422.9|5
1637134500000|2021-11-17 07:35:00|36467.9|36427.9|36472.9|36432.9|36477.5|36437.5|36462.9|36422.9|2
1637134800000|2021-11-17 07:40:00|36468.3|36428.3|36498.3|36458.3|36503.7|36463.7|36468.3|36428.3|32
1637135100000|2021-11-17 07:45:00|36493.7|36453.7|36518.6|36478.6|36533.2|36493.2|36493.6|36453.6|11
1637135400000|2021-11-17 07:50:00|36519|36479|36513.6|36473.6|36533.6|36493.6|36508.6|36468.6|24
1637135700000|2021-11-17 07:55:00|36518.2|36478.2|36503.6|36463.6|36518.2|36478.2|36489|36449|26
1637136000000|2021-11-17 08:00:00|36509|36469|36519|36479|36524|36484|36509|36469|54
1637136300000|2021-11-17 08:05:00|36518.6|36478.6|36453.6|36413.6|36518.6|36478.6|36453.6|36413.6|38
1637136600000|2021-11-17 08:10:00|36448.2|36408.2|36468.2|36428.2|36478.2|36438.2|36434|36394|47
1637136900000|2021-11-17 08:15:00|36468.6|36428.6|36498.2|36458.2|36503.5|36463.5|36463.2|36423.2|53
1637137200000|2021-11-17 08:20:00|36503.2|36463.2|36488.9|36448.9|36513.5|36473.5|36468.1|36428.1|15
1637137500000|2021-11-17 08:25:00|36488.5|36448.5|36478.9|36438.9|36488.9|36448.9|36473.5|36433.5|10
1637137800000|2021-11-17 08:30:00|36478.5|36438.5|36498.9|36458.9|36503.5|36463.5|36468.9|36428.9|40
1637138100000|2021-11-17 08:35:00|36488.9|36448.9|36513.9|36473.9|36529.3|36489.3|36478.5|36438.5|87
1637138400000|2021-11-17 08:40:00|36513.5|36473.5|36503.9|36463.9|36513.5|36473.5|36493.9|36453.9|0
1637138700000|2021-11-17 08:45:00|36503.5|36463.5|36483.5|36443.5|36508.9|36468.9|36483.5|36443.5|1
1637139000000|2021-11-17 08:50:00|36493.5|36453.5|36478.4|36438.4|36493.5|36453.5|36478.4|36438.4|5
1637139300000|2021-11-17 08:55:00|36478|36438|36493.4|36453.4|36498.8|36458.8|36463.4|36423.4|17
1637139600000|2021-11-17 09:00:00|36488.8|36448.8|36473.4|36433.4|36493.4|36453.4|36468.8|36428.8|3
1637139900000|2021-11-17 09:05:00|36468.8|36428.8|36468.4|36428.4|36478.4|36438.4|36468.4|36428.4|0
1637140200000|2021-11-17 09:10:00|36473.4|36433.4|36458.8|36418.8|36478.8|36438.8|36458.8|36418.8|9
1637140500000|2021-11-17 09:15:00|36463.4|36423.4|36463.4|36423.4|36478.4|36438.4|36458.8|36418.8|66
1637140800000|2021-11-17 09:20:00|36468|36428|36433.7|36393.7|36468|36428|36428.7|36388.7|8
1637141100000|2021-11-17 09:25:00|36428.7|36388.7|36443.3|36403.3|36443.3|36403.3|36428.7|36388.7|6
1637141400000|2021-11-17 09:30:00|36438.7|36398.7|36413.7|36373.7|36443.3|36403.3|36413.7|36373.7|10
1637141700000|2021-11-17 09:35:00|36413.3|36373.3|36418.7|36378.7|36423.7|36383.7|36408.7|36368.7|7
1637142000000|2021-11-17 09:40:00|36414.1|36374.1|36392.9|36352.9|36414.1|36374.1|36383.3|36343.3|25
1637142300000|2021-11-17 09:45:00|36397.9|36357.9|36403.3|36363.3|36418.3|36378.3|36372.9|36332.9|22
1637142600000|2021-11-17 09:50:00|36398.7|36358.7|36428.6|36388.6|36433.6|36393.6|36398.7|36358.7|18
1637142900000|2021-11-17 09:55:00|36428.2|36388.2|36453.2|36413.2|36468.2|36428.2|36408.6|36368.6|77
1637143200000|2021-11-17 10:00:00|36443.2|36403.2|36509|36469|36514.4|36474.4|36443.2|36403.2|153
1637143500000|2021-11-17 10:05:00|36504.4|36464.4|36494.4|36454.4|36509|36469|36484|36444|43
1637143800000|2021-11-17 10:10:00|36494|36454|36519|36479|36529|36489|36489|36449|18
1637144100000|2021-11-17 10:15:00|36518.6|36478.6|36478.6|36438.6|36519|36479|36478.6|36438.6|6
1637144400000|2021-11-17 10:20:00|36478.9|36438.9|36468.2|36428.2|36483.9|36443.9|36468.2|36428.2|57
1637144700000|2021-11-17 10:25:00|36467.8|36427.8|36458.5|36418.5|36468.1|36428.1|36457.8|36417.8|19
1637145000000|2021-11-17 10:30:00|36458.9|36418.9|36448.5|36408.5|36468.5|36428.5|36448.5|36408.5|9
1637145300000|2021-11-17 10:35:00|36453.5|36413.5|36493.9|36453.9|36498.5|36458.5|36448.5|36408.5|35
1637145600000|2021-11-17 10:40:00|36503.9|36463.9|36483.1|36443.1|36503.9|36463.9|36478.1|36438.1|10
1637145900000|2021-11-17 10:45:00|36473.1|36433.1|36463.1|36423.1|36478.1|36438.1|36458.5|36418.5|12
1637146200000|2021-11-17 10:50:00|36458.1|36418.1|36463.1|36423.1|36478.1|36438.1|36453.1|36413.1|16
1637146500000|2021-11-17 10:55:00|36468.4|36428.4|36478|36438|36478.4|36438.4|36458.4|36418.4|10
1637146800000|2021-11-17 11:00:00|36473.4|36433.4|36462.6|36422.6|36478.4|36438.4|36457.6|36417.6|37
1637147100000|2021-11-17 11:05:00|36458|36418|36453|36413|36463|36423|36438.4|36398.4|17
1637147400000|2021-11-17 11:10:00|36453.4|36413.4|36483.8|36443.8|36489.2|36449.2|36428.4|36388.4|139
1637147700000|2021-11-17 11:15:00|36488.4|36448.4|36498.4|36458.4|36503.8|36463.8|36488.4|36448.4|37
1637148000000|2021-11-17 11:20:00|36479.1|36439.1|36483.7|36443.7|36489.1|36449.1|36478.4|36438.4|10
1637148300000|2021-11-17 11:25:00|36478.7|36438.7|36488.3|36448.3|36493.7|36453.7|36474.1|36434.1|18
1637148600000|2021-11-17 11:30:00|36478.3|36438.3|36478.3|36438.3|36499.1|36459.1|36463.7|36423.7|32
1637148900000|2021-11-17 11:35:00|36483.7|36443.7|36478.3|36438.3|36483.7|36443.7|36478.3|36438.3|11
1637149200000|2021-11-17 11:40:00|36478.7|36438.7|36483.7|36443.7|36483.7|36443.7|36478.3|36438.3|11
1637149500000|2021-11-17 11:45:00|36488.3|36448.3|36482.9|36442.9|36503.7|36463.7|36472.9|36432.9|100
1637149800000|2021-11-17 11:50:00|36478.3|36438.3|36488.3|36448.3|36492.9|36452.9|36478.3|36438.3|29
1637150100000|2021-11-17 11:55:00|36492.9|36452.9|36488.2|36448.2|36502.9|36462.9|36488.2|36448.2|31
1637150400000|2021-11-17 12:00:00|36482.9|36442.9|36483.2|36443.2|36483.2|36443.2|36458.2|36418.2|27
1637150700000|2021-11-17 12:05:00|36478.2|36438.2|36493.2|36453.2|36493.6|36453.6|36468.2|36428.2|62
1637151000000|2021-11-17 12:10:00|36488.6|36448.6|36509|36469|36518.6|36478.6|36483.6|36443.6|49
1637151300000|2021-11-17 12:15:00|36508.6|36468.6|36489|36449|36519|36479|36489|36449|27
1637151600000|2021-11-17 12:20:00|36493.6|36453.6|36488.9|36448.9|36503.9|36463.9|36478.9|36438.9|64
1637151900000|2021-11-17 12:25:00|36493.5|36453.5|36528.9|36488.9|36548.9|36508.9|36493.5|36453.5|48
1637152200000|2021-11-17 12:30:00|36528.5|36488.5|36513.5|36473.5|36528.9|36488.9|36508.5|36468.5|25
1637152500000|2021-11-17 12:35:00|36518.9|36478.9|36513.5|36473.5|36538.9|36498.9|36498.9|36458.9|45
1637152800000|2021-11-17 12:40:00|36508.9|36468.9|36518.5|36478.5|36518.9|36478.9|36498.1|36458.1|16
1637153100000|2021-11-17 12:45:00|36518.1|36478.1|36543.5|36503.5|36543.5|36503.5|36508.9|36468.9|32
1637153400000|2021-11-17 12:50:00|36548.1|36508.1|36543.5|36503.5|36589.2|36549.2|36528.8|36488.8|128
1637153700000|2021-11-17 12:55:00|36538.8|36498.8|36598.8|36558.8|36598.8|36558.8|36538.1|36498.1|71
1637154000000|2021-11-17 13:00:00|36599.2|36559.2|36653.4|36613.4|36668.8|36628.8|36599.2|36559.2|93
1637154300000|2021-11-17 13:05:00|36643.4|36603.4|36653.4|36613.4|36703.8|36663.8|36643.4|36603.4|107
1637154600000|2021-11-17 13:10:00|36648.8|36608.8|36598.4|36558.4|36648.8|36608.8|36593.4|36553.4|58
1637154900000|2021-11-17 13:15:00|36593.8|36553.8|36603.4|36563.4|36613.8|36573.8|36574.1|36534.1|57
1637155200000|2021-11-17 13:20:00|36608|36568|36548.7|36508.7|36608|36568|36543|36503|121
1637155500000|2021-11-17 13:25:00|36548.4|36508.4|36593.7|36553.7|36598.7|36558.7|36543.7|36503.7|33
1637155800000|2021-11-17 13:30:00|36593.3|36553.3|36583.3|36543.3|36598.3|36558.3|36573.7|36533.7|24
1637156100000|2021-11-17 13:35:00|36584.1|36544.1|36563.3|36523.3|36593.3|36553.3|36557.9|36517.9|91
1637156400000|2021-11-17 13:40:00|36558.3|36518.3|36553.3|36513.3|36583.3|36543.3|36533.7|36493.7|59
1637159400000|2021-11-17 14:30:00|36544.3|36504.3|36880.8|36840.8|36913.9|36873.9|36533.9|36493.9|2489
1637159700000|2021-11-17 14:35:00|36885.4|36845.4|36986.9|36946.9|36997.3|36957.3|36811.6|36771.6|647
1637160000000|2021-11-17 14:40:00|36986.6|36946.6|37082.3|37042.3|37207.3|37167.3|36946.2|36906.2|735
1637160300000|2021-11-17 14:45:00|37087.3|37047.3|37097.7|37057.7|37147.7|37107.7|37057.7|37017.7|410
1637160600000|2021-11-17 14:50:00|37098|37058|37262.6|37222.6|37372.6|37332.6|37098|37058|536
1637160900000|2021-11-17 14:55:00|37257.6|37217.6|37313.8|37273.8|37313.8|37273.8|37213|37173|457
1637161200000|2021-11-17 15:00:00|37323.8|37283.8|37378.4|37338.4|37453.4|37413.4|37298.4|37258.4|520
1637161500000|2021-11-17 15:05:00|37383.8|37343.8|37318.7|37278.7|37389.1|37349.1|37303.7|37263.7|289
1637161800000|2021-11-17 15:10:00|37323.7|37283.7|37383.3|37343.3|37393.7|37353.7|37283|37243|375
1637162100000|2021-11-17 15:15:00|37383|37343|37632.2|37592.2|37642.2|37602.2|37373.7|37333.7|695
1637162400000|2021-11-17 15:20:00|37622.2|37582.2|37645.6|37605.6|37656|37616|37550.6|37510.6|794
1637162700000|2021-11-17 15:25:00|37640.6|37600.6|37599.1|37559.1|37651|37611|37524.1|37484.1|587
1637163000000|2021-11-17 15:30:00|37599.9|37559.9|37432.6|37392.6|37639.9|37599.9|37422.6|37382.6|639
1637163300000|2021-11-17 15:35:00|37437.6|37397.6|37504.8|37464.8|37509.8|37469.8|37378.3|37338.3|570
1637163600000|2021-11-17 15:40:00|37504.4|37464.4|37535.2|37495.2|37565.2|37525.2|37450.2|37410.2|460
1637163900000|2021-11-17 15:45:00|37535.6|37495.6|37509.8|37469.8|37595.2|37555.2|37475.2|37435.2|539
1637164200000|2021-11-17 15:50:00|37499.8|37459.8|37636.7|37596.7|37637.4|37597.4|37464.8|37424.8|458
1637164500000|2021-11-17 15:55:00|37632.1|37592.1|37566.7|37526.7|37646.7|37606.7|37536.3|37496.3|317
1637164800000|2021-11-17 16:00:00|37562|37522|37512.4|37472.4|37607|37567|37502|37462|247
1637165100000|2021-11-17 16:05:00|37507.4|37467.4|37325.9|37285.9|37517.4|37477.4|37300.9|37260.9|441
1637165400000|2021-11-17 16:10:00|37330.5|37290.5|37345.8|37305.8|37381.2|37341.2|37330.5|37290.5|254
1637165700000|2021-11-17 16:15:00|37345.5|37305.5|37265.8|37225.8|37376.6|37336.6|37255.8|37215.8|302
1637166000000|2021-11-17 16:20:00|37261.2|37221.2|37306.6|37266.6|37316.6|37276.6|37221.2|37181.2|262
1637166300000|2021-11-17 16:25:00|37311.6|37271.6|37166.6|37126.6|37327.7|37287.7|37161.9|37121.9|543
1637166600000|2021-11-17 16:30:00|37166.9|37126.9|36995.8|36955.8|37201.9|37161.9|36981.2|36941.2|373
1637166900000|2021-11-17 16:35:00|37000.8|36960.8|37070.4|37030.4|37137.3|37097.3|37000.8|36960.8|390
1637167200000|2021-11-17 16:40:00|37065.8|37025.8|36990.7|36950.7|37065.8|37025.8|36970.4|36930.4|300
1637167500000|2021-11-17 16:45:00|36990.4|36950.4|36971.1|36931.1|36995.7|36955.7|36925.7|36885.7|239
1637167800000|2021-11-17 16:50:00|36976.1|36936.1|36925.7|36885.7|36991.1|36951.1|36925.7|36885.7|324
1637168100000|2021-11-17 16:55:00|36920.7|36880.7|36834.6|36794.6|36930.7|36890.7|36829.6|36789.6|492
1637168400000|2021-11-17 17:00:00|36834.2|36794.2|36932.2|36892.2|36976.4|36936.4|36834.2|36794.2|490
1637168700000|2021-11-17 17:05:00|36927.6|36887.6|37083.7|37043.7|37084.1|37044.1|36927.6|36887.6|445
1637169000000|2021-11-17 17:10:00|37079.1|37039.1|37024|36984|37154.8|37114.8|37024|36984|470
1637169300000|2021-11-17 17:15:00|37039.4|36999.4|37074.8|37034.8|37084.8|37044.8|37024.8|36984.8|281
1637169600000|2021-11-17 17:20:00|37074.4|37034.4|37049|37009|37130.9|37090.9|37043.3|37003.3|504
1637169900000|2021-11-17 17:25:00|37053.6|37013.6|37022.1|36982.1|37068.6|37028.6|37007.9|36967.9|184
1637170200000|2021-11-17 17:30:00|37026.7|36986.7|37013.2|36973.2|37053.2|37013.2|37007.8|36967.8|240
1637170500000|2021-11-17 17:35:00|37007.8|36967.8|37007.8|36967.8|37037.8|36997.8|36987.1|36947.1|303
1637170800000|2021-11-17 17:40:00|37013.2|36973.2|36978.5|36938.5|37038.6|36998.6|36978.5|36938.5|273
1637171100000|2021-11-17 17:45:00|36973.5|36933.5|36842.4|36802.4|36973.9|36933.9|36842.4|36802.4|591
1637171400000|2021-11-17 17:50:00|36852.4|36812.4|36898.5|36858.5|36913.5|36873.5|36852.4|36812.4|169
1637171700000|2021-11-17 17:55:00|36883.5|36843.5|36877|36837|36913.1|36873.1|36837.8|36797.8|152
1637172000000|2021-11-17 18:00:00|36881.6|36841.6|36827|36787|36908.5|36868.5|36827|36787|256
1637172300000|2021-11-17 18:05:00|36826.6|36786.6|36838.5|36798.5|36873.1|36833.1|36821.6|36781.6|185
1637172600000|2021-11-17 18:10:00|36843.1|36803.1|36833.4|36793.4|36848.8|36808.8|36768.8|36728.8|180
1637172900000|2021-11-17 18:15:00|36828.4|36788.4|36865.3|36825.3|36865.3|36825.3|36794.6|36754.6|187
1637173200000|2021-11-17 18:20:00|36855.3|36815.3|36798.8|36758.8|36865.3|36825.3|36793.8|36753.8|194
1637173500000|2021-11-17 18:25:00|36799.2|36759.2|36848.8|36808.8|36864.5|36824.5|36789.1|36749.1|201
1637173800000|2021-11-17 18:30:00|36853.4|36813.4|36863.7|36823.7|36863.7|36823.7|36813|36773|204
1637174100000|2021-11-17 18:35:00|36863.4|36823.4|36863|36823|36863.7|36823.7|36838.4|36798.4|128
1637174400000|2021-11-17 18:40:00|36863.7|36823.7|36872.2|36832.2|36883.7|36843.7|36843.3|36803.3|277
1637174700000|2021-11-17 18:45:00|36867.6|36827.6|36742.2|36702.2|36882.2|36842.2|36702.2|36662.2|481
1637175000000|2021-11-17 18:50:00|36747.2|36707.2|36767.5|36727.5|36797.6|36757.6|36732.2|36692.2|235
1637175300000|2021-11-17 18:55:00|36772.5|36732.5|36776.8|36736.8|36776.8|36736.8|36731.8|36691.8|199
1637175600000|2021-11-17 19:00:00|36772.2|36732.2|36801.4|36761.4|36836.8|36796.8|36732.2|36692.2|239
1637175900000|2021-11-17 19:05:00|36801.8|36761.8|36861.4|36821.4|36896.8|36856.8|36796.8|36756.8|281
1637176200000|2021-11-17 19:10:00|36851.4|36811.4|36930.6|36890.6|36949.9|36909.9|36821|36781|1505
1637176500000|2021-11-17 19:15:00|36931|36891|36917.1|36877.1|37016.7|36976.7|36912.1|36872.1|709
1637197200000|2021-11-18 01:00:00|36921.6|36881.6|36896.6|36856.6|36971.2|36931.2|36886.9|36846.9|220
1637197500000|2021-11-18 01:05:00|36897.3|36857.3|36876.2|36836.2|36906.9|36866.9|36806.6|36766.6|93
1637197800000|2021-11-18 01:10:00|36875.8|36835.8|36826.5|36786.5|36891.6|36851.6|36826.2|36786.2|80
1637198100000|2021-11-18 01:15:00|36836.2|36796.2|36816.9|36776.9|36836.2|36796.2|36800.8|36760.8|23
1637198400000|2021-11-18 01:20:00|36826.5|36786.5|36836.9|36796.9|36856.9|36816.9|36826.5|36786.5|16
1637198700000|2021-11-18 01:25:00|36836.5|36796.5|36846.5|36806.5|36846.5|36806.5|36836.5|36796.5|3
1637199000000|2021-11-18 01:30:00|36841.9|36801.9|36826.5|36786.5|36846.5|36806.5|36826.5|36786.5|6
1637199300000|2021-11-18 01:35:00|36831.5|36791.5|36846.5|36806.5|36846.8|36806.8|36826.5|36786.5|5
1637199600000|2021-11-18 01:40:00|36846.8|36806.8|36856.4|36816.4|36861.4|36821.4|36846.5|36806.5|0
1637199900000|2021-11-18 01:45:00|36856.8|36816.8|36881.4|36841.4|36881.4|36841.4|36856.4|36816.4|4
1637200200000|2021-11-18 01:50:00|36886.8|36846.8|36881.4|36841.4|36891.8|36851.8|36881|36841|18
1637200500000|2021-11-18 01:55:00|36881|36841|36871.4|36831.4|36885.7|36845.7|36871.4|36831.4|7
1637200800000|2021-11-18 02:00:00|36876.4|36836.4|36866|36826|36886|36846|36861.4|36821.4|26
1637201100000|2021-11-18 02:05:00|36861.4|36821.4|36906.3|36866.3|36906.4|36866.4|36861.4|36821.4|4
1637201400000|2021-11-18 02:10:00|36906.7|36866.7|36991.7|36951.7|36991.7|36951.7|36906.7|36866.7|35
1637201700000|2021-11-18 02:15:00|36996.3|36956.3|36986|36946|36996.3|36956.3|36981.3|36941.3|3
1637202000000|2021-11-18 02:20:00|36985.9|36945.9|36970.9|36930.9|36985.9|36945.9|36965.9|36925.9|10
1637202300000|2021-11-18 02:25:00|36966.3|36926.3|37021.3|36981.3|37021.3|36981.3|36966.3|36926.3|16
1637202600000|2021-11-18 02:30:00|37025.9|36985.9|36995.5|36955.5|37035.9|36995.9|36995.5|36955.5|5
1637202900000|2021-11-18 02:35:00|36995.9|36955.9|36996.2|36956.2|37000.9|36960.9|36995.5|36955.5|3
1637203200000|2021-11-18 02:40:00|36995.9|36955.9|36975.9|36935.9|36995.9|36955.9|36971.2|36931.2|1
1637203500000|2021-11-18 02:45:00|36976.2|36936.2|36966.2|36926.2|36976.2|36936.2|36956.2|36916.2|16
1637203800000|2021-11-18 02:50:00|36971.2|36931.2|36986.2|36946.2|36986.6|36946.6|36956.2|36916.2|25
1637204100000|2021-11-18 02:55:00|36985.8|36945.8|36971.9|36931.9|36996.5|36956.5|36971.9|36931.9|2
1637204400000|2021-11-18 03:00:00|36976.9|36936.9|36966.2|36926.2|36976.9|36936.9|36961.5|36921.5|7
1637204700000|2021-11-18 03:05:00|36966.5|36926.5|36966.9|36926.9|36971.5|36931.5|36966.1|36926.1|6
1637205000000|2021-11-18 03:10:00|36966.5|36926.5|36971.1|36931.1|36971.5|36931.5|36966.5|36926.5|1
1637205300000|2021-11-18 03:15:00|36961.5|36921.5|36966.1|36926.1|36966.5|36926.5|36951.8|36911.8|30
1637205600000|2021-11-18 03:20:00|36966.5|36926.5|36976.1|36936.1|36986.5|36946.5|36966.5|36926.5|20
1637205900000|2021-11-18 03:25:00|36971.4|36931.4|36956.8|36916.8|36971.4|36931.4|36956.1|36916.1|7
1637206200000|2021-11-18 03:30:00|36961.4|36921.4|36956.8|36916.8|36961.4|36921.4|36956.8|36916.8|1
1637206500000|2021-11-18 03:35:00|36956.4|36916.4|36956.4|36916.4|36956.7|36916.7|36956.4|36916.4|0
1637206800000|2021-11-18 03:40:00|36956.7|36916.7|36956.7|36916.7|36961.4|36921.4|36956.4|36916.4|0
1637207100000|2021-11-18 03:45:00|36966.4|36926.4|36961.3|36921.3|36966.4|36926.4|36956.7|36916.7|8
1637207400000|2021-11-18 03:50:00|36966|36926|36966|36926|36971.3|36931.3|36961|36921|6
1637207700000|2021-11-18 03:55:00|36966.3|36926.3|36956.3|36916.3|36967|36927|36956.3|36916.3|6
1637208000000|2021-11-18 04:00:00|36966.3|36926.3|36955.9|36915.9|36966.7|36926.7|36955.9|36915.9|7
1637208900000|2021-11-18 04:15:00|36945.9|36905.9|36945.9|36905.9|36945.9|36905.9|36945.9|36905.9|0
1637209200000|2021-11-18 04:20:00|36955.9|36915.9|36955.9|36915.9|36955.9|36915.9|36951.2|36911.2|1
1637209500000|2021-11-18 04:25:00|36946.6|36906.6|36946.6|36906.6|36951.2|36911.2|36946.2|36906.2|0
1637209800000|2021-11-18 04:30:00|36946.5|36906.5|36951.2|36911.2|36951.2|36911.2|36946.5|36906.5|0
1637210100000|2021-11-18 04:35:00|36946.5|36906.5|36945.8|36905.8|36956.2|36916.2|36945.8|36905.8|4
1637210400000|2021-11-18 04:40:00|36946.2|36906.2|36946.1|36906.1|36946.5|36906.5|36946.1|36906.1|2
1637210700000|2021-11-18 04:45:00|36945.8|36905.8|36945.8|36905.8|36945.8|36905.8|36945.8|36905.8|0
1637211000000|2021-11-18 04:50:00|36951.1|36911.1|36945.8|36905.8|36951.1|36911.1|36945.8|36905.8|3
1637211300000|2021-11-18 04:55:00|36945.7|36905.7|36945.7|36905.7|36945.7|36905.7|36945.7|36905.7|0
1637211600000|2021-11-18 05:00:00|36950.4|36910.4|36945.7|36905.7|36950.4|36910.4|36945.7|36905.7|1
1637212200000|2021-11-18 05:10:00|36946|36906|36945.7|36905.7|36946|36906|36945.7|36905.7|0
1637212500000|2021-11-18 05:15:00|36946|36906|36946|36906|36946|36906|36946|36906|0
1637212800000|2021-11-18 05:20:00|36945.7|36905.7|36945.6|36905.6|36946|36906|36945.6|36905.6|0
1637213100000|2021-11-18 05:25:00|36946|36906|36955.6|36915.6|36955.6|36915.6|36946|36906|1
1637213400000|2021-11-18 05:30:00|36956|36916|36961|36921|36965.6|36925.6|36946|36906|11
1637213700000|2021-11-18 05:35:00|36965.6|36925.6|36975.6|36935.6|36985.6|36945.6|36961|36921|17
1637214000000|2021-11-18 05:40:00|36980.2|36940.2|36990.6|36950.6|36990.6|36950.6|36970.6|36930.6|2
1637214300000|2021-11-18 05:45:00|36995.6|36955.6|36965.6|36925.6|36995.6|36955.6|36965.6|36925.6|5
1637214600000|2021-11-18 05:50:00|36965.9|36925.9|37005.5|36965.5|37005.9|36965.9|36965.9|36925.9|10
1637214900000|2021-11-18 05:55:00|36995.9|36955.9|36995.9|36955.9|37015.9|36975.9|36990.5|36950.5|2
1637215200000|2021-11-18 06:00:00|36995.5|36955.5|36995.5|36955.5|37000.5|36960.5|36975.5|36935.5|15
1637215500000|2021-11-18 06:05:00|36985.9|36945.9|37005.5|36965.5|37005.5|36965.5|36985.9|36945.9|2
1637215800000|2021-11-18 06:10:00|37005.8|36965.8|37006.2|36966.2|37010.8|36970.8|37005.5|36965.5|4
1637216100000|2021-11-18 06:15:00|37005.8|36965.8|37006.2|36966.2|37006.2|36966.2|37005.8|36965.8|2
1637216400000|2021-11-18 06:20:00|37005.8|36965.8|37000.8|36960.8|37006.2|36966.2|36995.8|36955.8|0
1637216700000|2021-11-18 06:25:00|36996.1|36956.1|36996.1|36956.1|37001.1|36961.1|36995.8|36955.8|0
1637217000000|2021-11-18 06:30:00|36995.8|36955.8|37026.1|36986.1|37026.1|36986.1|36991.1|36951.1|9
1637217300000|2021-11-18 06:35:00|37030.7|36990.7|37025.7|36985.7|37030.7|36990.7|37025.7|36985.7|1
1637217600000|2021-11-18 06:40:00|37035.4|36995.4|37035.4|36995.4|37040.4|37000.4|37026.1|36986.1|12
1637217900000|2021-11-18 06:45:00|37030.7|36990.7|37025.3|36985.3|37040.4|37000.4|37020.7|36980.7|6
1637218200000|2021-11-18 06:50:00|37030|36990|37025.7|36985.7|37040.7|37000.7|37015.7|36975.7|43
1637218500000|2021-11-18 06:55:00|37020.3|36980.3|37031|36991|37031.4|36991.4|37020.3|36980.3|5
1637218800000|2021-11-18 07:00:00|37026.4|36986.4|37046.7|37006.7|37061.7|37021.7|37026.4|36986.4|34
1637219100000|2021-11-18 07:05:00|37046.3|37006.3|37056.3|37016.3|37056.3|37016.3|37041.7|37001.7|7
1637219400000|2021-11-18 07:10:00|37056|37016|37056.7|37016.7|37062|37022|37046.3|37006.3|25
1637219700000|2021-11-18 07:15:00|37051.7|37011.7|37036.3|36996.3|37056.3|37016.3|37021.3|36981.3|10
1637220000000|2021-11-18 07:20:00|37036.6|36996.6|37040.9|37000.9|37041.3|37001.3|37036.3|36996.3|1
1637220300000|2021-11-18 07:25:00|37041.3|37001.3|37056.3|37016.3|37056.6|37016.6|37041.3|37001.3|6
1637220600000|2021-11-18 07:30:00|37051.6|37011.6|37056.9|37016.9|37061.9|37021.9|37051.6|37011.6|48
1637220900000|2021-11-18 07:35:00|37057.3|37017.3|37057.3|37017.3|37066.6|37026.6|37047.3|37007.3|9
1637221200000|2021-11-18 07:40:00|37066.9|37026.9|37087.3|37047.3|37096.9|37056.9|37057.3|37017.3|27
1637221500000|2021-11-18 07:45:00|37087.2|37047.2|37092.2|37052.2|37096.9|37056.9|37087.2|37047.2|9
1637221800000|2021-11-18 07:50:00|37082.2|37042.2|37057.2|37017.2|37087.6|37047.6|37056.9|37016.9|6
1637222100000|2021-11-18 07:55:00|37061.9|37021.9|37057.2|37017.2|37062.2|37022.2|37046.8|37006.8|6
1637222400000|2021-11-18 08:00:00|37056.8|37016.8|37087.2|37047.2|37087.2|37047.2|37052.2|37012.2|25
1637222700000|2021-11-18 08:05:00|37082.2|37042.2|37096.8|37056.8|37096.8|37056.8|37071.8|37031.8|10
1637223000000|2021-11-18 08:10:00|37092.2|37052.2|37106.1|37066.1|37106.1|37066.1|37066.1|37026.1|57
1637223300000|2021-11-18 08:15:00|37101.4|37061.4|37081.1|37041.1|37101.4|37061.4|37076.1|37036.1|5
1637223600000|2021-11-18 08:20:00|37076.4|37036.4|37091.4|37051.4|37091.4|37051.4|37076.1|37036.1|7
1637223900000|2021-11-18 08:25:00|37091|37051|37126.7|37086.7|37126.7|37086.7|37086.4|37046.4|44
1637224200000|2021-11-18 08:30:00|37127.1|37087.1|37141.4|37101.4|37151.4|37111.4|37121.4|37081.4|43
1637224500000|2021-11-18 08:35:00|37141.7|37101.7|37121.3|37081.3|37141.7|37101.7|37121.3|37081.3|24
1637224800000|2021-11-18 08:40:00|37111.3|37071.3|37101.3|37061.3|37116.7|37076.7|37096|37056|55
1637225100000|2021-11-18 08:45:00|37106|37066|37136.3|37096.3|37136.7|37096.7|37081.3|37041.3|42
1637225400000|2021-11-18 08:50:00|37131.7|37091.7|37125.9|37085.9|37171.7|37131.7|37111.3|37071.3|17
1637225700000|2021-11-18 08:55:00|37115.9|37075.9|37095.9|37055.9|37125.6|37085.6|37075.6|37035.6|32
1637226000000|2021-11-18 09:00:00|37090.9|37050.9|37176.3|37136.3|37205.9|37165.9|37090.9|37050.9|49
1637226300000|2021-11-18 09:05:00|37175.9|37135.9|37176.6|37136.6|37186.2|37146.2|37151.2|37111.2|70
1637226600000|2021-11-18 09:10:00|37181.2|37141.2|37246.2|37206.2|37251.6|37211.6|37181.2|37141.2|62
1637226900000|2021-11-18 09:15:00|37241.6|37201.6|37251.2|37211.2|37301.2|37261.2|37236.6|37196.6|98
1637227200000|2021-11-18 09:20:00|37246.5|37206.5|37241.2|37201.2|37246.5|37206.5|37231.2|37191.2|12
1637227500000|2021-11-18 09:25:00|37231.2|37191.2|37221.2|37181.2|37231.2|37191.2|37181.2|37141.2|71
1637227800000|2021-11-18 09:30:00|37216.2|37176.2|37211.1|37171.1|37221.2|37181.2|37201.1|37161.1|9
1637228100000|2021-11-18 09:35:00|37216.1|37176.1|37185.8|37145.8|37216.1|37176.1|37181.1|37141.1|33
1637228400000|2021-11-18 09:40:00|37181.1|37141.1|37180.8|37140.8|37191.1|37151.1|37171.1|37131.1|8
1637228700000|2021-11-18 09:45:00|37181.1|37141.1|37195.7|37155.7|37195.7|37155.7|37165.7|37125.7|14
1637229000000|2021-11-18 09:50:00|37201.1|37161.1|37216.1|37176.1|37231.1|37191.1|37201.1|37161.1|39
1637229300000|2021-11-18 09:55:00|37205.7|37165.7|37250.7|37210.7|37251|37211|37195.7|37155.7|24
1637229600000|2021-11-18 10:00:00|37245.7|37205.7|37215.7|37175.7|37245.7|37205.7|37215.7|37175.7|17
1637229900000|2021-11-18 10:05:00|37215.3|37175.3|37261.4|37221.4|37301|37261|37211|37171|72
1637230200000|2021-11-18 10:10:00|37246.4|37206.4|37225.6|37185.6|37256.4|37216.4|37211|37171|24
1637230500000|2021-11-18 10:15:00|37215.6|37175.6|37226.3|37186.3|37226.3|37186.3|37201|37161|35
1637230800000|2021-11-18 10:20:00|37216.7|37176.7|37216|37176|37226.3|37186.3|37196.3|37156.3|16
1637231100000|2021-11-18 10:25:00|37211|37171|37256.3|37216.3|37256.3|37216.3|37206.3|37166.3|25
1637231400000|2021-11-18 10:30:00|37255.9|37215.9|37220.9|37180.9|37261.3|37221.3|37220.9|37180.9|15
1637231700000|2021-11-18 10:35:00|37226.3|37186.3|37241.2|37201.2|37256.3|37216.3|37220.9|37180.9|90
1637232000000|2021-11-18 10:40:00|37236.6|37196.6|37261.6|37221.6|37266.2|37226.2|37236.2|37196.2|9
1637232300000|2021-11-18 10:45:00|37265.9|37225.9|37271.2|37231.2|37275.9|37235.9|37250.9|37210.9|12
1637232600000|2021-11-18 10:50:00|37270.9|37230.9|37241.5|37201.5|37275.9|37235.9|37236.9|37196.9|46
1637232900000|2021-11-18 10:55:00|37246.9|37206.9|37312.2|37272.2|37326.9|37286.9|37236.9|37196.9|99
1637233200000|2021-11-18 11:00:00|37297.6|37257.6|37296.8|37256.8|37317.6|37277.6|37286.8|37246.8|61
1637233500000|2021-11-18 11:05:00|37286.8|37246.8|37306.8|37266.8|37312.2|37272.2|37286.8|37246.8|25
1637233800000|2021-11-18 11:10:00|37311.5|37271.5|37301.5|37261.5|37311.5|37271.5|37301.5|37261.5|12
1637234100000|2021-11-18 11:15:00|37291.5|37251.5|37336.8|37296.8|37341.8|37301.8|37282.1|37242.1|28
1637234400000|2021-11-18 11:20:00|37336.1|37296.1|37296.8|37256.8|37336.1|37296.1|37291.8|37251.8|30
1637234700000|2021-11-18 11:25:00|37301.8|37261.8|37346.7|37306.7|37356.8|37316.8|37296.8|37256.8|44
1637235000000|2021-11-18 11:30:00|37342.1|37302.1|37281.4|37241.4|37346.7|37306.7|37276.7|37236.7|17
1637235300000|2021-11-18 11:35:00|37286.7|37246.7|37276.7|37236.7|37291.4|37251.4|37271.4|37231.4|18
1637235600000|2021-11-18 11:40:00|37281.4|37241.4|37236.7|37196.7|37286.7|37246.7|37232|37192|23
1637235900000|2021-11-18 11:45:00|37236.3|37196.3|37192|37152|37236.7|37196.7|37186.7|37146.7|14
1637236200000|2021-11-18 11:50:00|37191.7|37151.7|37186.7|37146.7|37196.7|37156.7|37171.7|37131.7|29
1637236500000|2021-11-18 11:55:00|37186.3|37146.3|37161.6|37121.6|37196.7|37156.7|37161.3|37121.3|61
1637236800000|2021-11-18 12:00:00|37161.3|37121.3|37212|37172|37216.6|37176.6|37151.3|37111.3|49
1637237100000|2021-11-18 12:05:00|37216.6|37176.6|37211.3|37171.3|37216.6|37176.6|37156.3|37116.3|42
1637237400000|2021-11-18 12:10:00|37206.3|37166.3|37226.2|37186.2|37236.2|37196.2|37191.6|37151.6|19
1637237700000|2021-11-18 12:15:00|37226.6|37186.6|37210.9|37170.9|37240.9|37200.9|37206.2|37166.2|18
1637238000000|2021-11-18 12:20:00|37201.2|37161.2|37206.5|37166.5|37225.9|37185.9|37201.2|37161.2|17
1637238300000|2021-11-18 12:25:00|37196.5|37156.5|37236.5|37196.5|37236.5|37196.5|37196.5|37156.5|19
1637238600000|2021-11-18 12:30:00|37231.5|37191.5|37216.2|37176.2|37256.5|37216.5|37206.5|37166.5|19
1637238900000|2021-11-18 12:35:00|37220.8|37180.8|37211.5|37171.5|37225.5|37185.5|37175.8|37135.8|21
1637239200000|2021-11-18 12:40:00|37211.1|37171.1|37206.1|37166.1|37235.8|37195.8|37186.5|37146.5|16
1637239500000|2021-11-18 12:45:00|37210.8|37170.8|37225.4|37185.4|37270.4|37230.4|37206.1|37166.1|45
1637239800000|2021-11-18 12:50:00|37220.8|37180.8|37220.4|37180.4|37240.8|37200.8|37220.4|37180.4|11
1637240100000|2021-11-18 12:55:00|37225.7|37185.7|37215.7|37175.7|37245.7|37205.7|37200.7|37160.7|17
1637240400000|2021-11-18 13:00:00|37220.4|37180.4|37195.7|37155.7|37231.1|37191.1|37185.7|37145.7|70
1637240700000|2021-11-18 13:05:00|37201|37161|37215.7|37175.7|37226|37186|37195.7|37155.7|49
1637241000000|2021-11-18 13:10:00|37211|37171|37221|37181|37225.7|37185.7|37205.7|37165.7|43
1637241300000|2021-11-18 13:15:00|37225.7|37185.7|37256|37216|37256|37216|37215.6|37175.6|38
1637241600000|2021-11-18 13:20:00|37255.6|37215.6|37306|37266|37306|37266|37236|37196|44
1637241900000|2021-11-18 13:25:00|37296|37256|37296|37216|37321.3|37261|37251|37201.3|136
1637242200000|2021-11-18 13:30:00|37295.9|37215.9|37150.2|37110.2|37300.9|37240.6|37145.6|37105.6|164
1637242500000|2021-11-18 13:35:00|37150.6|37110.6|37050.2|37010.2|37150.6|37110.6|37050.2|37010.2|165
1637242800000|2021-11-18 13:40:00|37040.9|37000.9|37045.9|37005.9|37090.2|37050.2|37000.2|36960.2|234
1637245800000|2021-11-18 14:30:00|37085.4|37045.4|37071|37031|37215.4|37175.4|37005.4|36965.4|1633
1637246100000|2021-11-18 14:35:00|37061.4|37021.4|37129.1|37089.1|37169.1|37129.1|37016.7|36976.7|830
1637246400000|2021-11-18 14:40:00|37124.4|37084.4|37243.4|37203.4|37248.1|37208.1|37114.1|37074.1|866
1637246700000|2021-11-18 14:45:00|37248.1|37208.1|37158|37118|37248.1|37208.1|37148.4|37108.4|229
1637247000000|2021-11-18 14:50:00|37163|37123|37162.7|37122.7|37218.7|37178.7|37123|37083|181
1637247300000|2021-11-18 14:55:00|37158|37118|37186.3|37146.3|37213|37173|37123.3|37083.3|294
1637247600000|2021-11-18 15:00:00|37191.3|37151.3|37095.3|37055.3|37201.3|37161.3|37000.6|36960.6|348
1637247900000|2021-11-18 15:05:00|37090.6|37050.6|37010.6|36970.6|37110.6|37070.6|37009.9|36969.9|344
1637248200000|2021-11-18 15:10:00|37015.2|36975.2|37119.9|37079.9|37139.9|37099.9|37000.6|36960.6|439
1637248500000|2021-11-18 15:15:00|37109.9|37069.9|37033.8|36993.8|37109.9|37069.9|37028.8|36988.8|169
1637248800000|2021-11-18 15:20:00|37038.5|36998.5|37035.2|36995.2|37063.8|37023.8|37014.5|36974.5|240
1637249100000|2021-11-18 15:25:00|37030.5|36990.5|37109.8|37069.8|37135.2|37095.2|37025.2|36985.2|148
1637249400000|2021-11-18 15:30:00|37100.2|37060.2|37060.5|37020.5|37115.2|37075.2|37045.1|37005.1|251
1637249700000|2021-11-18 15:35:00|37060.1|37020.1|37171.1|37131.1|37262.2|37222.2|37060.1|37020.1|384
1637250000000|2021-11-18 15:40:00|37166.1|37126.1|37151.5|37111.5|37181.1|37141.1|37115.4|37075.4|207
1637250300000|2021-11-18 15:45:00|37151.1|37111.1|37121.1|37081.1|37161.8|37121.8|37106.4|37066.4|123
1637250600000|2021-11-18 15:50:00|37121.4|37081.4|36980.4|36940.4|37121.4|37081.4|36975.4|36935.4|326
1637250900000|2021-11-18 15:55:00|36975.1|36935.1|37031.1|36991.1|37051.1|37011.1|36970.4|36930.4|173
1637251200000|2021-11-18 16:00:00|37031.4|36991.4|36965.4|36925.4|37046.1|37006.1|36920.4|36880.4|178
1637251500000|2021-11-18 16:05:00|36965|36925|36971.4|36931.4|36981|36941|36881.7|36841.7|367
1637251800000|2021-11-18 16:10:00|36971|36931|36941|36901|37011.7|36971.7|36936.3|36896.3|175
1637252100000|2021-11-18 16:15:00|36941.3|36901.3|36946.3|36906.3|36951.3|36911.3|36911.3|36871.3|113
1637252400000|2021-11-18 16:20:00|36951.3|36911.3|36921.3|36881.3|36956.3|36916.3|36891.6|36851.6|101
1637252700000|2021-11-18 16:25:00|36916.3|36876.3|36917|36877|36941.6|36901.6|36872.3|36832.3|206
1637253000000|2021-11-18 16:30:00|36912.3|36872.3|36912.3|36872.3|36922.3|36882.3|36877|36837|81
1637253300000|2021-11-18 16:35:00|36916.9|36876.9|36926.6|36886.6|36976.6|36936.6|36916.9|36876.9|182
1637253600000|2021-11-18 16:40:00|36931.2|36891.2|36897.2|36857.2|36931.6|36891.6|36891.6|36851.6|94
1637253900000|2021-11-18 16:45:00|36901.6|36861.6|36776.9|36736.9|36902.2|36862.2|36771.5|36731.5|299
1637254200000|2021-11-18 16:50:00|36766.9|36726.9|36772.2|36732.2|36801.5|36761.5|36731.5|36691.5|190
1637254500000|2021-11-18 16:55:00|36776.9|36736.9|36766.5|36726.5|36781.5|36741.5|36731.5|36691.5|155
1637254800000|2021-11-18 17:00:00|36766.2|36726.2|36731.1|36691.1|36771.2|36731.2|36716.8|36676.8|169
1637255100000|2021-11-18 17:05:00|36736.1|36696.1|36682.1|36642.1|36736.1|36696.1|36662.1|36622.1|320
1637255400000|2021-11-18 17:10:00|36686.8|36646.8|36706.8|36666.8|36706.8|36666.8|36662.1|36622.1|285
1637255700000|2021-11-18 17:15:00|36711.8|36671.8|36613.4|36573.4|36711.8|36671.8|36612.8|36572.8|293
1637256000000|2021-11-18 17:20:00|36623.4|36583.4|36617.1|36577.1|36633.4|36593.4|36592.8|36552.8|331
1637256300000|2021-11-18 17:25:00|36616.7|36576.7|36631.4|36591.4|36662.1|36622.1|36606.1|36566.1|322
1637256600000|2021-11-18 17:30:00|36641.4|36601.4|36672|36632|36681.4|36641.4|36636.7|36596.7|220
1637256900000|2021-11-18 17:35:00|36677|36637|36672|36632|36681.7|36641.7|36652|36612|141
1637257200000|2021-11-18 17:40:00|36681.3|36641.3|36711.7|36671.7|36721.3|36681.3|36672|36632|87
1637257500000|2021-11-18 17:45:00|36706.7|36666.7|36671.3|36631.3|36711.7|36671.7|36646.3|36606.3|164
1637257800000|2021-11-18 17:50:00|36671.6|36631.6|36681.3|36641.3|36696.6|36656.6|36666.6|36626.6|106
1637258100000|2021-11-18 17:55:00|36676.6|36636.6|36585.9|36545.9|36681.6|36641.6|36580.9|36540.9|345
1637258400000|2021-11-18 18:00:00|36581.3|36541.3|36575.9|36535.9|36596.3|36556.3|36571.3|36531.3|233
1637258700000|2021-11-18 18:05:00|36580.6|36540.6|36535.9|36495.9|36590.9|36550.9|36535.9|36495.9|237
1637259000000|2021-11-18 18:10:00|36530.9|36490.9|36501.2|36461.2|36545.9|36505.9|36490.5|36450.5|341
1637259300000|2021-11-18 18:15:00|36496.5|36456.5|36576.5|36536.5|36581.5|36541.5|36491.2|36451.2|173
1637259600000|2021-11-18 18:20:00|36581.2|36541.2|36561.8|36521.8|36591.9|36551.9|36541.8|36501.8|121
1637259900000|2021-11-18 18:25:00|36566.5|36526.5|36551.8|36511.8|36576.5|36536.5|36546.5|36506.5|77
1637260200000|2021-11-18 18:30:00|36556.5|36516.5|36540.5|36500.5|36585.8|36545.8|36540.5|36500.5|220
1637260500000|2021-11-18 18:35:00|36545.8|36505.8|36535.8|36495.8|36565.8|36525.8|36525.4|36485.4|354
1637260800000|2021-11-18 18:40:00|36531.1|36491.1|36546.1|36506.1|36566.1|36526.1|36531.1|36491.1|280
1637261100000|2021-11-18 18:45:00|36550.8|36510.8|36595.7|36555.7|36601.1|36561.1|36546.1|36506.1|186
1637261400000|2021-11-18 18:50:00|36590.7|36550.7|36585.7|36545.7|36601.1|36561.1|36570.1|36530.1|284
1637261700000|2021-11-18 18:55:00|36595.7|36555.7|36565.7|36525.7|36605.7|36565.7|36560|36520|160
1637262000000|2021-11-18 19:00:00|36570.4|36530.4|36530.4|36490.4|36570.7|36530.7|36526|36486|109
1637262300000|2021-11-18 19:05:00|36530.3|36490.3|36455|36415|36531|36491|36450.3|36410.3|533
1637262600000|2021-11-18 19:10:00|36450.3|36410.3|36435|36395|36460.7|36420.7|36401|36361|1062
1637262900000|2021-11-18 19:15:00|36430.3|36390.3|36491.3|36451.3|36501.6|36461.6|36405.6|36365.6|900
1637283600000|2021-11-19 01:00:00|36525.9|36445.9|36485.6|36445.6|36565.9|36525.9|36460.3|36420.3|143
1637283900000|2021-11-19 01:05:00|36485.3|36445.3|36519.9|36479.9|36539.6|36499.6|36484.9|36444.9|64
1637284200000|2021-11-19 01:10:00|36514.9|36474.9|36505.2|36465.2|36519.9|36479.9|36479.6|36439.6|112
1637284500000|2021-11-19 01:15:00|36504.9|36464.9|36514.6|36474.6|36534.9|36494.9|36499.6|36459.6|13
1637284800000|2021-11-19 01:20:00|36519.6|36479.6|36514.2|36474.2|36534.5|36494.5|36509.6|36469.6|18
1637285100000|2021-11-19 01:25:00|36519.5|36479.5|36503.9|36463.9|36519.5|36479.5|36499.2|36459.2|58
1637285400000|2021-11-19 01:30:00|36508.9|36468.9|36573.9|36533.9|36579.2|36539.2|36508.9|36468.9|23
1637285700000|2021-11-19 01:35:00|36574.2|36534.2|36568.8|36528.8|36574.2|36534.2|36558.8|36518.8|7
1637286000000|2021-11-19 01:40:00|36578.8|36538.8|36578.8|36538.8|36584.1|36544.1|36564.5|36524.5|15
1637286300000|2021-11-19 01:45:00|36573.8|36533.8|36564.1|36524.1|36573.8|36533.8|36548.8|36508.8|20
1637286600000|2021-11-19 01:50:00|36568.8|36528.8|36563.8|36523.8|36579.1|36539.1|36563.8|36523.8|7
1637286900000|2021-11-19 01:55:00|36564.1|36524.1|36528.8|36488.8|36564.1|36524.1|36528.8|36488.8|4
1637287200000|2021-11-19 02:00:00|36528.4|36488.4|36559.1|36519.1|36559.1|36519.1|36528.4|36488.4|11
1637287500000|2021-11-19 02:05:00|36554.4|36514.4|36564.4|36524.4|36569|36529|36554|36514|5
1637287800000|2021-11-19 02:10:00|36569|36529|36573.7|36533.7|36578.7|36538.7|36569|36529|1
1637288100000|2021-11-19 02:15:00|36578.7|36538.7|36558.7|36518.7|36578.7|36538.7|36558.7|36518.7|7
1637288400000|2021-11-19 02:20:00|36563.7|36523.7|36563.7|36523.7|36563.7|36523.7|36563.7|36523.7|1
1637288700000|2021-11-19 02:25:00|36564|36524|36563.6|36523.6|36564|36524|36559|36519|0
1637289000000|2021-11-19 02:30:00|36564|36524|36569.3|36529.3|36569.3|36529.3|36563.6|36523.6|2
1637289300000|2021-11-19 02:35:00|36568.9|36528.9|36568.9|36528.9|36569.3|36529.3|36568.9|36528.9|1
1637289600000|2021-11-19 02:40:00|36569.2|36529.2|36578.6|36538.6|36578.6|36538.6|36568.6|36528.6|3
1637289900000|2021-11-19 02:45:00|36578.9|36538.9|36593.6|36553.6|36593.9|36553.9|36563.6|36523.6|22
1637290200000|2021-11-19 02:50:00|36593.9|36553.9|36593.5|36553.5|36598.6|36558.6|36593.5|36553.5|1
1637290500000|2021-11-19 02:55:00|36593.9|36553.9|36608.8|36568.8|36609.2|36569.2|36593.5|36553.5|4
1637290800000|2021-11-19 03:00:00|36609.2|36569.2|36603.8|36563.8|36609.2|36569.2|36603.8|36563.8|3
1637291100000|2021-11-19 03:05:00|36608.5|36568.5|36613.5|36573.5|36618.5|36578.5|36603.8|36563.8|8
1637291400000|2021-11-19 03:10:00|36613.8|36573.8|36623.5|36583.5|36623.8|36583.8|36613.5|36573.5|4
1637291700000|2021-11-19 03:15:00|36628.1|36588.1|36634.1|36594.1|36638.8|36598.8|36613.8|36573.8|28
1637292000000|2021-11-19 03:20:00|36633.8|36593.8|36628.4|36588.4|36638.4|36598.4|36614.1|36574.1|13
1637292300000|2021-11-19 03:25:00|36633.4|36593.4|36643.7|36603.7|36644.1|36604.1|36613.7|36573.7|21
1637292600000|2021-11-19 03:30:00|36643.4|36603.4|36639|36599|36653.4|36613.4|36638.7|36598.7|6
1637292900000|2021-11-19 03:35:00|36638.7|36598.7|36638.4|36598.4|36639|36599|36638.4|36598.4|1
1637293200000|2021-11-19 03:40:00|36643.7|36603.7|36648.4|36608.4|36648.4|36608.4|36643.4|36603.4|2
1637293500000|2021-11-19 03:45:00|36638.4|36598.4|36648.7|36608.7|36648.7|36608.7|36633.3|36593.3|3
1637293800000|2021-11-19 03:50:00|36649|36609|36664|36624|36668.6|36628.6|36648.7|36608.7|21
1637294100000|2021-11-19 03:55:00|36658.3|36618.3|36643.6|36603.6|36658.3|36618.3|36643.6|36603.6|5
1637294400000|2021-11-19 04:00:00|36643.3|36603.3|36638.3|36598.3|36643.6|36603.6|36633|36593|4
1637294700000|2021-11-19 04:05:00|36643.3|36603.3|36638.3|36598.3|36643.3|36603.3|36633.3|36593.3|4
1637295000000|2021-11-19 04:10:00|36633.6|36593.6|36643.2|36603.2|36643.6|36603.6|36633.3|36593.3|0
1637295300000|2021-11-19 04:15:00|36648.9|36608.9|36653.5|36613.5|36653.5|36613.5|36648.9|36608.9|5
1637295600000|2021-11-19 04:20:00|36658.2|36618.2|36653.5|36613.5|36658.2|36618.2|36648.8|36608.8|6
1637295900000|2021-11-19 04:25:00|36648.5|36608.5|36648.5|36608.5|36653.2|36613.2|36648.5|36608.5|1
1637296200000|2021-11-19 04:30:00|36648.2|36608.2|36638.2|36598.2|36648.2|36608.2|36638.2|36598.2|1
1637296500000|2021-11-19 04:35:00|36638.5|36598.5|36643.1|36603.1|36643.2|36603.2|36633.5|36593.5|0
1637296800000|2021-11-19 04:40:00|36638.5|36598.5|36638.1|36598.1|36648.1|36608.1|36638.1|36598.1|0
1637297100000|2021-11-19 04:45:00|36643.1|36603.1|36643.1|36603.1|36648.1|36608.1|36643.1|36603.1|1
1637297400000|2021-11-19 04:50:00|36638.1|36598.1|36638.1|36598.1|36638.4|36598.4|36633.4|36593.4|1
1637297700000|2021-11-19 04:55:00|36643.1|36603.1|36648.1|36608.1|36648.1|36608.1|36638.1|36598.1|1
1637298000000|2021-11-19 05:00:00|36663.1|36623.1|36668.4|36628.4|36668.4|36628.4|36663.1|36623.1|3
1637298300000|2021-11-19 05:05:00|36663.7|36623.7|36663.7|36623.7|36673.7|36633.7|36663.7|36623.7|1
1637298600000|2021-11-19 05:10:00|36668.3|36628.3|36668.3|36628.3|36673.3|36633.3|36668.3|36628.3|0
1637298900000|2021-11-19 05:15:00|36668.6|36628.6|36663.6|36623.6|36668.6|36628.6|36663.6|36623.6|0
1637299200000|2021-11-19 05:20:00|36668.3|36628.3|36663.6|36623.6|36668.3|36628.3|36663.6|36623.6|0
1637299500000|2021-11-19 05:25:00|36668.3|36628.3|36673.3|36633.3|36678|36638|36668.3|36628.3|0
1637299800000|2021-11-19 05:30:00|36673.6|36633.6|36677.9|36637.9|36682.9|36642.9|36668.3|36628.3|26
1637300100000|2021-11-19 05:35:00|36673.2|36633.2|36698.2|36658.2|36698.2|36658.2|36672.9|36632.9|25
1637300400000|2021-11-19 05:40:00|36693.5|36653.5|36653.2|36613.2|36693.5|36653.5|36653.2|36613.2|15
1637300700000|2021-11-19 05:45:00|36652.9|36612.9|36642.9|36602.9|36653.2|36613.2|36637.9|36597.9|5
1637301000000|2021-11-19 05:50:00|36647.9|36607.9|36643.2|36603.2|36652.9|36612.9|36637.9|36597.9|5
1637301300000|2021-11-19 05:55:00|36642.9|36602.9|36643.2|36603.2|36647.8|36607.8|36637.8|36597.8|2
1637301600000|2021-11-19 06:00:00|36652.8|36612.8|36663.1|36623.1|36663.1|36623.1|36643.1|36603.1|12
1637301900000|2021-11-19 06:05:00|36668.1|36628.1|36663.1|36623.1|36673.1|36633.1|36658.1|36618.1|8
1637302200000|2021-11-19 06:10:00|36668.1|36628.1|36653.4|36613.4|36673.1|36633.1|36652.8|36612.8|6
1637302500000|2021-11-19 06:15:00|36653.7|36613.7|36663.1|36623.1|36668.1|36628.1|36648.4|36608.4|9
1637302800000|2021-11-19 06:20:00|36663.4|36623.4|36673.1|36633.1|36677.8|36637.8|36663.4|36623.4|3
1637303100000|2021-11-19 06:25:00|36677.7|36637.7|36683|36643|36683|36643|36673|36633|5
1637303400000|2021-11-19 06:30:00|36683.3|36643.3|36673|36633|36683.3|36643.3|36663|36623|6
1637303700000|2021-11-19 06:35:00|36672.7|36632.7|36677.7|36637.7|36692.4|36652.4|36672.7|36632.7|8
1637304000000|2021-11-19 06:40:00|36673|36633|36673|36633|36678.3|36638.3|36672.7|36632.7|10
1637304300000|2021-11-19 06:45:00|36677.7|36637.7|36672.6|36632.6|36687.7|36647.7|36667.6|36627.6|8
1637304600000|2021-11-19 06:50:00|36672.3|36632.3|36662.6|36622.6|36672.6|36632.6|36652.6|36612.6|13
1637304900000|2021-11-19 06:55:00|36652.6|36612.6|36652.6|36612.6|36652.9|36612.9|36638.2|36598.2|4
1637305200000|2021-11-19 07:00:00|36652.9|36612.9|36637.6|36597.6|36652.9|36612.9|36637.6|36597.6|10
1637305500000|2021-11-19 07:05:00|36642.6|36602.6|36632.6|36592.6|36642.6|36602.6|36627.6|36587.6|9
1637305800000|2021-11-19 07:10:00|36637.6|36597.6|36642.5|36602.5|36647.6|36607.6|36632.6|36592.6|4
1637306100000|2021-11-19 07:15:00|36637.5|36597.5|36632.8|36592.8|36642.9|36602.9|36628.2|36588.2|5
1637306400000|2021-11-19 07:20:00|36637.5|36597.5|36632.2|36592.2|36637.5|36597.5|36627.5|36587.5|2
1637306700000|2021-11-19 07:25:00|36627.5|36587.5|36612.5|36572.5|36637.5|36597.5|36597.5|36557.5|29
1637307000000|2021-11-19 07:30:00|36607.5|36567.5|36552.5|36512.5|36607.5|36567.5|36547.5|36507.5|34
1637307300000|2021-11-19 07:35:00|36552.8|36512.8|36547.5|36507.5|36557.5|36517.5|36547.5|36507.5|11
1637307600000|2021-11-19 07:40:00|36547.4|36507.4|36532.4|36492.4|36552.1|36512.1|36532.1|36492.1|19
1637307900000|2021-11-19 07:45:00|36532.1|36492.1|36542.1|36502.1|36547.4|36507.4|36522.4|36482.4|16
1637308200000|2021-11-19 07:50:00|36547.4|36507.4|36547.4|36507.4|36547.4|36507.4|36542.1|36502.1|3
1637308500000|2021-11-19 07:55:00|36557.4|36517.4|36542.4|36502.4|36557.4|36517.4|36542.4|36502.4|9
1637308800000|2021-11-19 08:00:00|36547.4|36507.4|36512.4|36472.4|36547.4|36507.4|36502.4|36462.4|6
1637309100000|2021-11-19 08:05:00|36512|36472|36522.6|36482.6|36542.6|36502.6|36497|36457|46
1637309400000|2021-11-19 08:10:00|36523|36483|36522.6|36482.6|36532.6|36492.6|36518|36478|4
1637309700000|2021-11-19 08:15:00|36527.6|36487.6|36537.6|36497.6|36547.9|36507.9|36522.9|36482.9|18
1637310000000|2021-11-19 08:20:00|36532.9|36492.9|36532.9|36492.9|36537.9|36497.9|36522.9|36482.9|2
1637310300000|2021-11-19 08:25:00|36537.6|36497.6|36572.6|36532.6|36572.6|36532.6|36537.6|36497.6|41
1637310600000|2021-11-19 08:30:00|36567.9|36527.9|36537.9|36497.9|36567.9|36527.9|36517.6|36477.6|51
1637310900000|2021-11-19 08:35:00|36532.9|36492.9|36532.5|36492.5|36537.8|36497.8|36512.9|36472.9|10
1637311200000|2021-11-19 08:40:00|36532.8|36492.8|36522.8|36482.8|36532.8|36492.8|36517.8|36477.8|6
1637311500000|2021-11-19 08:45:00|36522.5|36482.5|36502.8|36462.8|36527.5|36487.5|36492.5|36452.5|13
1637311800000|2021-11-19 08:50:00|36507.8|36467.8|36497.8|36457.8|36517.8|36477.8|36467.5|36427.5|36
1637312100000|2021-11-19 08:55:00|36497.5|36457.5|36507.8|36467.8|36512.8|36472.8|36497.5|36457.5|37
1637312400000|2021-11-19 09:00:00|36507.5|36467.5|36527.7|36487.7|36527.8|36487.8|36497.8|36457.8|28
1637312700000|2021-11-19 09:05:00|36527.4|36487.4|36527.4|36487.4|36537.7|36497.7|36522.7|36482.7|29
1637313000000|2021-11-19 09:10:00|36527.7|36487.7|36537.7|36497.7|36537.7|36497.7|36527.7|36487.7|6
1637313300000|2021-11-19 09:15:00|36538.3|36498.3|36548|36508|36548|36508|36527.7|36487.7|27
1637313600000|2021-11-19 09:20:00|36543.3|36503.3|36537.7|36497.7|36548.3|36508.3|36533|36493|45
1637313900000|2021-11-19 09:25:00|36533|36493|36513|36473|36538|36498|36507.7|36467.7|9
1637314200000|2021-11-19 09:30:00|36517.6|36477.6|36527.9|36487.9|36527.9|36487.9|36497.6|36457.6|34
1637314500000|2021-11-19 09:35:00|36528.2|36488.2|36498.2|36458.2|36532.9|36492.9|36497.6|36457.6|24
1637314800000|2021-11-19 09:40:00|36502.9|36462.9|36497.6|36457.6|36502.9|36462.9|36497.6|36457.6|6
1637315100000|2021-11-19 09:45:00|36497.9|36457.9|36507.9|36467.9|36517.9|36477.9|36497.6|36457.6|20
1637315400000|2021-11-19 09:50:00|36508.2|36468.2|36507.9|36467.9|36528.2|36488.2|36507.9|36467.9|16
1637315700000|2021-11-19 09:55:00|36503.2|36463.2|36517.8|36477.8|36523.5|36483.5|36498.2|36458.2|10
1637316000000|2021-11-19 10:00:00|36513.1|36473.1|36503.1|36463.1|36522.8|36482.8|36498.1|36458.1|16
1637316300000|2021-11-19 10:05:00|36498.1|36458.1|36497.5|36457.5|36503.1|36463.1|36468.1|36428.1|36
1637316600000|2021-11-19 10:10:00|36488.1|36448.1|36517.8|36477.8|36532.8|36492.8|36488.1|36448.1|30
1637316900000|2021-11-19 10:15:00|36518.1|36478.1|36508.1|36468.1|36518.1|36478.1|36488.7|36448.7|37
1637317200000|2021-11-19 10:20:00|36503.1|36463.1|36498|36458|36507.4|36467.4|36487.5|36447.5|23
1637317500000|2021-11-19 10:25:00|36497.7|36457.7|36498|36458|36503|36463|36488|36448|13
1637317800000|2021-11-19 10:30:00|36502.7|36462.7|36522.7|36482.7|36548|36508|36502.7|36462.7|28
1637318100000|2021-11-19 10:35:00|36527.7|36487.7|36532.7|36492.7|36547.7|36507.7|36527.7|36487.7|7
1637318400000|2021-11-19 10:40:00|36537.4|36497.4|36532.4|36492.4|36542.7|36502.7|36532.4|36492.4|9
1637318700000|2021-11-19 10:45:00|36527.7|36487.7|36512.6|36472.6|36527.7|36487.7|36512.6|36472.6|2
1637319000000|2021-11-19 10:50:00|36517.9|36477.9|36497.6|36457.6|36527.6|36487.6|36497.6|36457.6|15
1637319300000|2021-11-19 10:55:00|36497.3|36457.3|36507.6|36467.6|36512.6|36472.6|36482.6|36442.6|18
1637319600000|2021-11-19 11:00:00|36512.3|36472.3|36487.9|36447.9|36512.6|36472.6|36482.6|36442.6|17
1637319900000|2021-11-19 11:05:00|36487.6|36447.6|36457.9|36417.9|36487.6|36447.6|36447.6|36407.6|18
1637320200000|2021-11-19 11:10:00|36462.6|36422.6|36462.9|36422.9|36467.9|36427.9|36447.9|36407.9|20
1637320500000|2021-11-19 11:15:00|36462.8|36422.8|36467.5|36427.5|36482.5|36442.5|36457.8|36417.8|9
1637320800000|2021-11-19 11:20:00|36467.8|36427.8|36487.8|36447.8|36497.8|36457.8|36462.8|36422.8|20
1637321100000|2021-11-19 11:25:00|36487.5|36447.5|36487.8|36447.8|36487.8|36447.8|36463.1|36423.1|34
1637321400000|2021-11-19 11:30:00|36483.1|36443.1|36458.1|36418.1|36488.4|36448.4|36453.1|36413.1|12
1637321700000|2021-11-19 11:35:00|36462.8|36422.8|36463.1|36423.1|36473.1|36433.1|36448.4|36408.4|20
1637322000000|2021-11-19 11:40:00|36458.4|36418.4|36433.6|36393.6|36463.1|36423.1|36428.4|36388.4|18
1637322300000|2021-11-19 11:45:00|36428.6|36388.6|36413.6|36373.6|36428.9|36388.9|36398.3|36358.3|34
1637322600000|2021-11-19 11:50:00|36418.6|36378.6|36398.9|36358.9|36423.6|36383.6|36378.9|36338.9|50
1637322900000|2021-11-19 11:55:00|36408.9|36368.9|36388.9|36348.9|36423.6|36383.6|36388.9|36348.9|30
1637323200000|2021-11-19 12:00:00|36388.6|36348.6|36398.9|36358.9|36398.9|36358.9|36388.3|36348.3|22
1637323500000|2021-11-19 12:05:00|36388.9|36348.9|36388.9|36348.9|36398.9|36358.9|36388.6|36348.6|67
1637323800000|2021-11-19 12:10:00|36394.2|36354.2|36398.8|36358.8|36399.1|36359.1|36389.4|36349.4|6
1637324100000|2021-11-19 12:15:00|36389.4|36349.4|36353.5|36313.5|36389.4|36349.4|36348.8|36308.8|80
1637324400000|2021-11-19 12:20:00|36353.8|36313.8|36268.2|36228.2|36358.5|36318.5|36268.2|36228.2|243
1637324700000|2021-11-19 12:25:00|36258.2|36218.2|36258.2|36218.2|36258.8|36218.8|36238.2|36198.2|132
1637325000000|2021-11-19 12:30:00|36253.5|36213.5|36308.1|36268.1|36318.1|36278.1|36253.5|36213.5|53
1637325300000|2021-11-19 12:35:00|36308.7|36268.7|36308.7|36268.7|36313.4|36273.4|36283.4|36243.4|50
1637325600000|2021-11-19 12:40:00|36313.4|36273.4|36293.4|36253.4|36318.1|36278.1|36288.7|36248.7|19
1637325900000|2021-11-19 12:45:00|36288.4|36248.4|36333.4|36293.4|36338.1|36298.1|36288.4|36248.4|18
1637326200000|2021-11-19 12:50:00|36328.4|36288.4|36318.7|36278.7|36333.7|36293.7|36313.4|36273.4|90
1637326500000|2021-11-19 12:55:00|36328.4|36288.4|36308.6|36268.6|36328.4|36288.4|36298.7|36258.7|45
1637326800000|2021-11-19 13:00:00|36318.3|36278.3|36308.3|36268.3|36328.6|36288.6|36308.3|36268.3|78
1637327100000|2021-11-19 13:05:00|36303.3|36263.3|36378.6|36338.6|36378.6|36338.6|36298.6|36258.6|132
1637327400000|2021-11-19 13:10:00|36368.6|36328.6|36353.3|36313.3|36378.6|36338.6|36338|36298|67
1637327700000|2021-11-19 13:15:00|36348.6|36308.6|36333.6|36293.6|36358.6|36318.6|36313.3|36273.3|36
1637328000000|2021-11-19 13:20:00|36338.6|36298.6|36318.8|36278.8|36358.6|36318.6|36318.5|36278.5|28
1637328300000|2021-11-19 13:25:00|36318.5|36278.5|36318.5|36278.5|36318.8|36278.8|36298.5|36258.5|92
1637328600000|2021-11-19 13:30:00|36317.9|36277.9|36328.5|36288.5|36328.5|36288.5|36313.2|36273.2|87
1637328900000|2021-11-19 13:35:00|36328.2|36288.2|36318.2|36278.2|36328.5|36288.5|36297.9|36257.9|48
1637329200000|2021-11-19 13:40:00|36317.9|36277.9|36302.9|36262.9|36333.2|36293.2|36293.2|36253.2|64
1637332200000|2021-11-19 14:30:00|36322.7|36282.7|36253.3|36213.3|36403|36363|36223|36183|1531
1637332500000|2021-11-19 14:35:00|36268.3|36228.3|36318.5|36278.5|36378.9|36338.9|36268.3|36228.3|423
1637332800000|2021-11-19 14:40:00|36318.8|36278.8|36518.8|36478.8|36544.1|36504.1|36263.5|36223.5|625
1637333100000|2021-11-19 14:45:00|36538.8|36498.8|36549.1|36509.1|36719.4|36679.4|36519.1|36479.1|417
1637333400000|2021-11-19 14:50:00|36544.4|36504.4|36628.8|36588.8|36654.1|36614.1|36509.1|36469.1|374
1637333700000|2021-11-19 14:55:00|36623.8|36583.8|36588.8|36548.8|36654.1|36614.1|36574.1|36534.1|216
1637334000000|2021-11-19 15:00:00|36583.8|36543.8|36593.1|36553.1|36654.1|36614.1|36539.1|36499.1|246
1637334300000|2021-11-19 15:05:00|36593.4|36553.4|36587.5|36547.5|36598.1|36558.1|36538.1|36498.1|237
1637334600000|2021-11-19 15:10:00|36587.8|36547.8|36648.7|36608.7|36658.7|36618.7|36587.8|36547.8|501
1637334900000|2021-11-19 15:15:00|36653.7|36613.7|36608.7|36568.7|36678.7|36638.7|36534|36494|334
1637335200000|2021-11-19 15:20:00|36598.1|36558.1|36568.1|36528.1|36598.1|36558.1|36533.4|36493.4|259
1637335500000|2021-11-19 15:25:00|36558.7|36518.7|36508.6|36468.6|36573.3|36533.3|36483.4|36443.4|468
1637335800000|2021-11-19 15:30:00|36513.3|36473.3|36608.3|36568.3|36608.6|36568.6|36478.6|36438.6|280
1637336100000|2021-11-19 15:35:00|36608.6|36568.6|36598.6|36558.6|36618.6|36578.6|36578|36538|193
1637336400000|2021-11-19 15:40:00|36598.3|36558.3|36603.3|36563.3|36623.3|36583.3|36578.3|36538.3|252
1637336700000|2021-11-19 15:45:00|36598.6|36558.6|36608|36568|36633.3|36593.3|36578.3|36538.3|180
1637337000000|2021-11-19 15:50:00|36613|36573|36518.2|36478.2|36648.5|36608.5|36518.2|36478.2|300
1637337300000|2021-11-19 15:55:00|36508.8|36468.8|36547.9|36507.9|36553.2|36513.2|36498.2|36458.2|254
1637337600000|2021-11-19 16:00:00|36543.2|36503.2|36578.2|36538.2|36583.2|36543.2|36538.2|36498.2|179
1637337900000|2021-11-19 16:05:00|36573.5|36533.5|36568.2|36528.2|36597.9|36557.9|36553.2|36513.2|183
1637338200000|2021-11-19 16:10:00|36568.5|36528.5|36549|36509|36628.8|36588.8|36533.8|36493.8|247
1637338500000|2021-11-19 16:15:00|36548.7|36508.7|36644|36604|36648.7|36608.7|36528.7|36488.7|221
1637338800000|2021-11-19 16:20:00|36638.7|36598.7|36648.7|36608.7|36668.7|36628.7|36638.7|36598.7|223
1637339100000|2021-11-19 16:25:00|36653.7|36613.7|36674.3|36634.3|36674.3|36634.3|36648.7|36608.7|292
1637339400000|2021-11-19 16:30:00|36669.3|36629.3|36594.3|36554.3|36669.3|36629.3|36579.3|36539.3|165
1637339700000|2021-11-19 16:35:00|36594.9|36554.9|36654.2|36614.2|36654.2|36614.2|36594.9|36554.9|179
1637340000000|2021-11-19 16:40:00|36658.9|36618.9|36554.2|36514.2|36659.2|36619.2|36549.5|36509.5|161
1637340300000|2021-11-19 16:45:00|36554.5|36514.5|36610.1|36570.1|36610.1|36570.1|36548.9|36508.9|464
1637340600000|2021-11-19 16:50:00|36609.8|36569.8|36590.1|36550.1|36625.4|36585.4|36565.4|36525.4|334
1637340900000|2021-11-19 16:55:00|36595.4|36555.4|36650|36610|36650|36610|36590.4|36550.4|237
1637341200000|2021-11-19 17:00:00|36640.3|36600.3|36685.3|36645.3|36700.3|36660.3|36630|36590|259
1637341500000|2021-11-19 17:05:00|36670.3|36630.3|36760.3|36720.3|36790|36750|36665.3|36625.3|339
1637341800000|2021-11-19 17:10:00|36765.3|36725.3|36664.7|36624.7|36765.3|36725.3|36660|36620|417
1637342100000|2021-11-19 17:15:00|36669.4|36629.4|36720|36680|36735|36695|36645|36605|287
1637342400000|2021-11-19 17:20:00|36725.3|36685.3|36670.2|36630.2|36735|36695|36655.2|36615.2|208
1637342700000|2021-11-19 17:25:00|36660.5|36620.5|36659.6|36619.6|36705.8|36665.8|36644.6|36604.6|548
1637343000000|2021-11-19 17:30:00|36649.6|36609.6|36638.4|36598.4|36669.3|36629.3|36619.3|36579.3|553
1637343300000|2021-11-19 17:35:00|36638.7|36598.7|36618.7|36578.7|36659.3|36619.3|36618.7|36578.7|455
1637343600000|2021-11-19 17:40:00|36614|36574|36613.4|36573.4|36618.7|36578.7|36513.4|36473.4|428
1637343900000|2021-11-19 17:45:00|36608.7|36568.7|36609.5|36569.5|36624.2|36584.2|36568.1|36528.1|344
1637344200000|2021-11-19 17:50:00|36609.2|36569.2|36590.7|36550.7|36620.1|36580.1|36575.7|36535.7|530
1637344500000|2021-11-19 17:55:00|36590.4|36550.4|36600.7|36560.7|36610.7|36570.7|36575.7|36535.7|213
1637344800000|2021-11-19 18:00:00|36580.4|36540.4|36569.5|36529.5|36631.3|36591.3|36564.5|36524.5|755
1637345100000|2021-11-19 18:05:00|36569.8|36529.8|36584.2|36544.2|36594.5|36554.5|36568.9|36528.9|70
1637345400000|2021-11-19 18:10:00|36589.4|36549.4|36559.4|36519.4|36604.4|36564.4|36554.1|36514.1|181
1637345700000|2021-11-19 18:15:00|36559.7|36519.7|36549.4|36509.4|36569.4|36529.4|36524.1|36484.1|100
1637346000000|2021-11-19 18:20:00|36549.7|36509.7|36539.1|36499.1|36574.4|36534.4|36529.1|36489.1|105
1637346300000|2021-11-19 18:25:00|36534.4|36494.4|36524.1|36484.1|36549.4|36509.4|36519.1|36479.1|209
1637346600000|2021-11-19 18:30:00|36523.8|36483.8|36467.3|36427.3|36524.1|36484.1|36462|36422|690
1637346900000|2021-11-19 18:35:00|36467|36427|36457.3|36417.3|36482.6|36442.6|36427.3|36387.3|348
1637347200000|2021-11-19 18:40:00|36457|36417|36461.4|36421.4|36477|36437|36452.3|36412.3|905
1637347500000|2021-11-19 18:45:00|36466.1|36426.1|36476.9|36436.9|36481.9|36441.9|36436.7|36396.7|452
1637347800000|2021-11-19 18:50:00|36476.6|36436.6|36481.6|36441.6|36501.9|36461.9|36437.2|36397.2|313
1637348100000|2021-11-19 18:55:00|36481.9|36441.9|36481.6|36441.6|36496.9|36456.9|36466.6|36426.6|189
1637348400000|2021-11-19 19:00:00|36481.9|36441.9|36482.5|36442.5|36507.2|36467.2|36471.9|36431.9|245
1637348700000|2021-11-19 19:05:00|36487.5|36447.5|36537.1|36497.1|36537.5|36497.5|36476.6|36436.6|220
1637349000000|2021-11-19 19:10:00|36536.9|36496.9|36541.8|36501.8|36567.7|36527.7|36457.1|36417.1|642
1637349300000|2021-11-19 19:15:00|36546.5|36506.5|36582.4|36542.4|36607.7|36567.7|36546.5|36506.5|482
1637542800000|2021-11-22 01:00:00|36678.8|36638.8|36629|36589|36689.4|36649.4|36604.2|36564|128
1637543100000|2021-11-22 01:05:00|36628.8|36588.8|36599.2|36559.2|36654.6|36614.6|36584.2|36544.2|55
1637543400000|2021-11-22 01:10:00|36599|36559|36608.6|36568.6|36618.6|36578.6|36589|36549|7
1637543700000|2021-11-22 01:15:00|36603.8|36563.8|36564.1|36524.1|36614|36574|36559.3|36519.3|18
1637544000000|2021-11-22 01:20:00|36559.3|36519.3|36609.1|36569.1|36609.1|36569.1|36559.3|36519.3|10
1637544300000|2021-11-22 01:25:00|36609.3|36569.3|36589.1|36549.1|36609.3|36569.3|36563.9|36523.9|38
1637544600000|2021-11-22 01:30:00|36588.9|36548.9|36588.9|36548.9|36599.1|36559.1|36588.9|36548.9|9
1637544900000|2021-11-22 01:35:00|36593.9|36553.9|36613.7|36573.7|36623.7|36583.7|36593.7|36553.7|4
1637545200000|2021-11-22 01:40:00|36618.5|36578.5|36573.8|36533.8|36618.5|36578.5|36569|36529|9
1637545500000|2021-11-22 01:45:00|36578.8|36538.8|36543.6|36503.6|36578.8|36538.8|36529.2|36489.2|14
1637545800000|2021-11-22 01:50:00|36548.4|36508.4|36558.8|36518.8|36563.6|36523.6|36533.8|36493.8|14
1637546100000|2021-11-22 01:55:00|36553.8|36513.8|36558.8|36518.8|36563.6|36523.6|36553.8|36513.8|4
1637546400000|2021-11-22 02:00:00|36558.6|36518.6|36558.8|36518.8|36564|36524|36543.4|36503.4|17
1637546700000|2021-11-22 02:05:00|36563.6|36523.6|36553.7|36513.7|36563.8|36523.8|36548.5|36508.5|0
1637547000000|2021-11-22 02:10:00|36553.5|36513.5|36553.5|36513.5|36563.1|36523.1|36548.7|36508.7|0
1637547300000|2021-11-22 02:15:00|36553.7|36513.7|36558.7|36518.7|36563.5|36523.5|36548.7|36508.7|0
1637547600000|2021-11-22 02:20:00|36558.5|36518.5|36563.5|36523.5|36568.3|36528.3|36553.5|36513.5|1
1637547900000|2021-11-22 02:25:00|36558.7|36518.7|36538.7|36498.7|36563.5|36523.5|36538.7|36498.7|2
1637548200000|2021-11-22 02:30:00|36533.8|36493.8|36519|36479|36538.7|36498.7|36513.8|36473.8|5
1637548500000|2021-11-22 02:35:00|36523.8|36483.8|36513.6|36473.6|36523.8|36483.8|36513.6|36473.6|15
1637548800000|2021-11-22 02:40:00|36518.6|36478.6|36538.6|36498.6|36543.4|36503.4|36513.8|36473.8|6
1637549100000|2021-11-22 02:45:00|36533.8|36493.8|36548.6|36508.6|36558.6|36518.6|36533.8|36493.8|5
1637549400000|2021-11-22 02:50:00|36553.4|36513.4|36548.6|36508.6|36553.6|36513.6|36543.6|36503.6|0
1637549700000|2021-11-22 02:55:00|36548.5|36508.5|36548.5|36508.5|36548.7|36508.7|36543.7|36503.7|1
1637550000000|2021-11-22 03:00:00|36548.3|36508.3|36538.5|36498.5|36563.3|36523.3|36538.5|36498.5|2
1637550300000|2021-11-22 03:05:00|36533.7|36493.7|36548.5|36508.5|36548.7|36508.7|36533.7|36493.7|1
1637550600000|2021-11-22 03:10:00|36553.3|36513.3|36563.7|36523.7|36573.3|36533.3|36548.5|36508.5|4
1637550900000|2021-11-22 03:15:00|36553.7|36513.7|36558.5|36518.5|36558.5|36518.5|36548.7|36508.7|0
1637551200000|2021-11-22 03:20:00|36558.4|36518.4|36568.4|36528.4|36568.4|36528.4|36553.6|36513.6|0
1637551500000|2021-11-22 03:25:00|36563.6|36523.6|36568.4|36528.4|36573.2|36533.2|36563.6|36523.6|0
1637551800000|2021-11-22 03:30:00|36563.6|36523.6|36568.4|36528.4|36573.2|36533.2|36563.6|36523.6|0
1637552100000|2021-11-22 03:35:00|36573.2|36533.2|36563.4|36523.4|36573.2|36533.2|36563.4|36523.4|3
1637552400000|2021-11-22 03:40:00|36568.2|36528.2|36568.3|36528.3|36573.4|36533.4|36563.2|36523.2|5
1637552700000|2021-11-22 03:45:00|36563.5|36523.5|36563.3|36523.3|36568.3|36528.3|36563.3|36523.3|0
1637553000000|2021-11-22 03:50:00|36563.5|36523.5|36563.5|36523.5|36568.3|36528.3|36563.3|36523.3|0
1637553300000|2021-11-22 03:55:00|36568.3|36528.3|36568.3|36528.3|36573.5|36533.5|36563.3|36523.3|7
1637553600000|2021-11-22 04:00:00|36573.1|36533.1|36573.1|36533.1|36573.1|36533.1|36573.1|36533.1|1
1637553900000|2021-11-22 04:05:00|||||||||7
1637554200000|2021-11-22 04:10:00|36573|36533|36573.2|36533.2|36573.2|36533.2|36573|36533|0
1637554500000|2021-11-22 04:15:00|36573|36533|36573|36533|36573|36533|36573|36533|0
1637554800000|2021-11-22 04:20:00|36573.2|36533.2|36573|36533|36573.2|36533.2|36573|36533|0
1637555100000|2021-11-22 04:25:00|||||||||2
1637555400000|2021-11-22 04:30:00|36572.8|36532.8|36573|36533|36573|36533|36572.8|36532.8|0
1637555700000|2021-11-22 04:35:00|36572.9|36532.9|36572.9|36532.9|36572.9|36532.9|36572.9|36532.9|1
1637556000000|2021-11-22 04:40:00|||||||||1
1637556300000|2021-11-22 04:45:00|36572.7|36532.7|36562.9|36522.9|36572.7|36532.7|36562.7|36522.7|9
1637556600000|2021-11-22 04:50:00|36567.7|36527.7|36567.7|36527.7|36572.7|36532.7|36567.7|36527.7|2
1637556900000|2021-11-22 04:55:00|36572.5|36532.5|36572.7|36532.7|36572.9|36532.9|36572.5|36532.5|1
1637557200000|2021-11-22 05:00:00|36567.7|36527.7|36552.8|36512.8|36567.7|36527.7|36552.8|36512.8|2
1637557800000|2021-11-22 05:10:00|36552.6|36512.6|36552.8|36512.8|36552.8|36512.8|36552.6|36512.6|1
1637558100000|2021-11-22 05:15:00|36547.6|36507.6|36547.6|36507.6|36547.6|36507.6|36547.6|36507.6|0
1637558400000|2021-11-22 05:20:00|36542.8|36502.8|36542.7|36502.7|36542.8|36502.8|36542.7|36502.7|0
1637558700000|2021-11-22 05:25:00|36542.5|36502.5|36522.7|36482.7|36542.5|36502.5|36522.7|36482.7|0
1637559000000|2021-11-22 05:30:00|36527.5|36487.5|36502.7|36462.7|36527.5|36487.5|36497.9|36457.9|17
1637559300000|2021-11-22 05:35:00|36502.9|36462.9|36477.9|36437.9|36502.9|36462.9|36473.1|36433.1|3
1637559600000|2021-11-22 05:40:00|36492.9|36452.9|36502.7|36462.7|36502.7|36462.7|36492.9|36452.9|1
1637559900000|2021-11-22 05:45:00|36502.6|36462.6|36507.5|36467.5|36507.5|36467.5|36502.6|36462.6|0
1637560200000|2021-11-22 05:50:00|36502.6|36462.6|36517.4|36477.4|36517.6|36477.6|36497.4|36457.4|3
1637560500000|2021-11-22 05:55:00|36512.6|36472.6|36517.8|36477.8|36522.8|36482.8|36512.6|36472.6|15
1637560800000|2021-11-22 06:00:00|36522.6|36482.6|36492.4|36452.4|36522.6|36482.6|36472.6|36432.6|2
1637561100000|2021-11-22 06:05:00|36487.4|36447.4|36482.8|36442.8|36492.6|36452.6|36472.6|36432.6|2
1637561400000|2021-11-22 06:10:00|36492.6|36452.6|36492.5|36452.5|36502.6|36462.6|36482.8|36442.8|2
1637561700000|2021-11-22 06:15:00|36497.4|36457.4|36512.7|36472.7|36512.7|36472.7|36487.7|36447.7|1
1637562000000|2021-11-22 06:20:00|36512.5|36472.5|36512.5|36472.5|36512.7|36472.7|36502.5|36462.5|1
1637562300000|2021-11-22 06:25:00|36502.5|36462.5|36497.3|36457.3|36502.5|36462.5|36472.5|36432.5|5
1637562600000|2021-11-22 06:30:00|36492.5|36452.5|36522.5|36482.5|36527.3|36487.3|36492.5|36452.5|6
1637562900000|2021-11-22 06:35:00|36532.5|36492.5|36532.4|36492.4|36542.5|36502.5|36522.5|36482.5|13
1637563200000|2021-11-22 06:40:00|36537.4|36497.4|36542.4|36502.4|36542.4|36502.4|36537.4|36497.4|2
1637563500000|2021-11-22 06:45:00|36542.6|36502.6|36547.6|36507.6|36572.2|36532.2|36542.4|36502.4|2
1637563800000|2021-11-22 06:50:00|36552.4|36512.4|36557.6|36517.6|36562.4|36522.4|36547.4|36507.4|5
1637564100000|2021-11-22 06:55:00|36552.6|36512.6|36577.6|36537.6|36602.6|36562.6|36552.6|36512.6|4
1637564400000|2021-11-22 07:00:00|36582.4|36542.4|36582.3|36542.3|36582.4|36542.4|36562.4|36522.4|13
1637564700000|2021-11-22 07:05:00|36572.3|36532.3|36587.5|36547.5|36592.3|36552.3|36572.3|36532.3|9
1637565000000|2021-11-22 07:10:00|36592.3|36552.3|36632.3|36592.3|36632.3|36592.3|36592.3|36552.3|52
1637565300000|2021-11-22 07:15:00|36622.5|36582.5|36602.3|36562.3|36632.3|36592.3|36602.1|36562.1|20
1637565600000|2021-11-22 07:20:00|36602.5|36562.5|36622.3|36582.3|36627.3|36587.3|36602.3|36562.3|6
1637565900000|2021-11-22 07:25:00|36617.5|36577.5|36622.2|36582.2|36632.1|36592.1|36607.3|36567.3|0
1637566200000|2021-11-22 07:30:00|36617.2|36577.2|36532|36492|36627.1|36587.1|36532|36492|11
1637566500000|2021-11-22 07:35:00|36537|36497|36551.8|36511.8|36561.8|36521.8|36536.8|36496.8|12
1637566800000|2021-11-22 07:40:00|36547|36507|36581.6|36541.6|36581.6|36541.6|36547|36507|5
1637567100000|2021-11-22 07:45:00|36581.8|36541.8|36596.6|36556.6|36601.6|36561.6|36571.8|36531.8|11
1637567400000|2021-11-22 07:50:00|36596.8|36556.8|36601.8|36561.8|36616.8|36576.8|36596.6|36556.6|2
1637567700000|2021-11-22 07:55:00|36591.8|36551.8|36586.6|36546.6|36611.6|36571.6|36581.8|36541.8|5
1637568000000|2021-11-22 08:00:00|36581.7|36541.7|36601.5|36561.5|36601.5|36561.5|36571.7|36531.7|2
1637568300000|2021-11-22 08:05:00|36596.5|36556.5|36596.5|36556.5|36601.5|36561.5|36581.7|36541.7|2
1637568600000|2021-11-22 08:10:00|36591.7|36551.7|36611.9|36571.9|36616.7|36576.7|36581.9|36541.9|14
1637568900000|2021-11-22 08:15:00|36611.7|36571.7|36621.7|36581.7|36621.9|36581.9|36611.7|36571.7|5
1637569200000|2021-11-22 08:20:00|36616.9|36576.9|36621.6|36581.6|36626.5|36586.5|36601.8|36561.8|7
1637569500000|2021-11-22 08:25:00|36622|36582|36652.4|36612.4|36652.4|36612.4|36602.4|36562.4|12
1637569800000|2021-11-22 08:30:00|36657.2|36617.2|36642.2|36602.2|36662.4|36622.4|36632.4|36592.4|10
1637570100000|2021-11-22 08:35:00|36637.4|36597.4|36632.3|36592.3|36642.2|36602.2|36622.5|36582.5|2
1637570400000|2021-11-22 08:40:00|36627.5|36587.5|36712.5|36672.5|36722.1|36682.1|36622.5|36582.5|17
1637570700000|2021-11-22 08:45:00|36697.5|36657.5|36732.9|36692.9|36742.9|36702.9|36682.7|36642.7|44
1637571000000|2021-11-22 08:50:00|36722.9|36682.9|36702.7|36662.7|36742.9|36702.9|36692.8|36652.8|11
1637571300000|2021-11-22 08:55:00|36697.8|36657.8|36707.6|36667.6|36707.6|36667.6|36682.6|36642.6|4
1637571600000|2021-11-22 09:00:00|36702.8|36662.8|36682.6|36642.6|36717.4|36677.4|36652.4|36612.4|56
1637571900000|2021-11-22 09:05:00|36682.8|36642.8|36682|36642|36712|36672|36682|36642|36
1637572200000|2021-11-22 09:10:00|36682.2|36642.2|36672|36632|36692.2|36652.2|36672|36632|12
1637572500000|2021-11-22 09:15:00|36667.2|36627.2|36612.2|36572.2|36672.2|36632.2|36612.2|36572.2|24
1637572800000|2021-11-22 09:20:00|36612|36572|36607.5|36567.5|36617|36577|36582.5|36542.5|117
1637573100000|2021-11-22 09:25:00|36607.7|36567.7|36592.3|36552.3|36617.5|36577.5|36587.5|36547.5|23
1637573400000|2021-11-22 09:30:00|36592.5|36552.5|36592.5|36552.5|36622.3|36582.3|36592.3|36552.3|45
1637573700000|2021-11-22 09:35:00|36592.7|36552.7|36577.5|36537.5|36597.5|36557.5|36572.5|36532.5|19
1637574000000|2021-11-22 09:40:00|36577.7|36537.7|36552.4|36512.4|36582.7|36542.7|36547.6|36507.6|30
1637574300000|2021-11-22 09:45:00|36552.6|36512.6|36572.6|36532.6|36577.8|36537.8|36542.4|36502.4|29
1637574600000|2021-11-22 09:50:00|36572.4|36532.4|36587.6|36547.6|36602.4|36562.4|36557.6|36517.6|10
1637574900000|2021-11-22 09:55:00|36587.4|36547.4|36577.6|36537.6|36597.6|36557.6|36562.4|36522.4|113
1637575200000|2021-11-22 10:00:00|36582.4|36542.4|36552.4|36512.4|36582.4|36542.4|36542.6|36502.6|18
1637575500000|2021-11-22 10:05:00|36547.5|36507.5|36522.5|36482.5|36547.5|36507.5|36512.5|36472.5|21
1637575800000|2021-11-22 10:10:00|36522.3|36482.3|36517.5|36477.5|36522.5|36482.5|36512.5|36472.5|8
1637576100000|2021-11-22 10:15:00|36522.3|36482.3|36527.3|36487.3|36527.3|36487.3|36512.5|36472.5|26
1637576400000|2021-11-22 10:20:00|36522.5|36482.5|36492.5|36452.5|36522.5|36482.5|36492.5|36452.5|55
1637576700000|2021-11-22 10:25:00|36492.7|36452.7|36522.4|36482.4|36522.5|36482.5|36492.5|36452.5|9
1637577000000|2021-11-22 10:30:00|36522.3|36482.3|36492.4|36452.4|36522.3|36482.3|36492.4|36452.4|12
1637577300000|2021-11-22 10:35:00|36497.4|36457.4|36482.4|36442.4|36502.2|36462.2|36472.4|36432.4|44
1637577600000|2021-11-22 10:40:00|36482.2|36442.2|36507.4|36467.4|36512.4|36472.4|36477.4|36437.4|54
1637577900000|2021-11-22 10:45:00|36512.2|36472.2|36482.4|36442.4|36512.2|36472.2|36482.4|36442.4|5
1637578200000|2021-11-22 10:50:00|36482.2|36442.2|36482.3|36442.3|36487.5|36447.5|36472.4|36432.4|3
1637578500000|2021-11-22 10:55:00|36482.5|36442.5|36512.1|36472.1|36522.3|36482.3|36482.5|36442.5|13
1637578800000|2021-11-22 11:00:00|36507.3|36467.3|36521.9|36481.9|36522.1|36482.1|36502.3|36462.3|9
1637579100000|2021-11-22 11:05:00|36512.3|36472.3|36512.1|36472.1|36522.1|36482.1|36492.3|36452.3|4
1637579400000|2021-11-22 11:10:00|36512.3|36472.3|36517.3|36477.3|36522.1|36482.1|36502.3|36462.3|24
1637579700000|2021-11-22 11:15:00|36517.1|36477.1|36507.2|36467.2|36522.3|36482.3|36502.2|36462.2|13
1637580000000|2021-11-22 11:20:00|36502.2|36462.2|36502|36462|36502.2|36462.2|36482.2|36442.2|26
1637580300000|2021-11-22 11:25:00|36492.2|36452.2|36467.2|36427.2|36492.2|36452.2|36452.2|36412.2|37
1637580600000|2021-11-22 11:30:00|36467|36427|36442|36402|36477.2|36437.2|36422|36382|28
1637580900000|2021-11-22 11:35:00|36437|36397|36471.8|36431.8|36471.8|36431.8|36432.2|36392.2|5
1637581200000|2021-11-22 11:40:00|36471.6|36431.6|36482.1|36442.1|36521.8|36481.8|36466.8|36426.8|19
1637581500000|2021-11-22 11:45:00|36481.9|36441.9|36507.1|36467.1|36511.9|36471.9|36481.9|36441.9|9
1637581800000|2021-11-22 11:50:00|36506.9|36466.9|36502.1|36462.1|36522.1|36482.1|36497.1|36457.1|5
1637582100000|2021-11-22 11:55:00|36511.9|36471.9|36511.9|36471.9|36516.7|36476.7|36497.1|36457.1|25
1637582400000|2021-11-22 12:00:00|36517.1|36477.1|36461.9|36421.9|36521.9|36481.9|36461.9|36421.9|30
1637582700000|2021-11-22 12:05:00|36457|36417|36461.8|36421.8|36476.9|36436.9|36442|36402|14
1637583000000|2021-11-22 12:10:00|36462|36422|36466.8|36426.8|36467|36427|36452|36412|26
1637583300000|2021-11-22 12:15:00|36467|36427|36466.8|36426.8|36477|36437|36456.8|36416.8|9
1637583600000|2021-11-22 12:20:00|36462|36422|36462|36422|36466.8|36426.8|36452|36412|6
1637583900000|2021-11-22 12:25:00|36457|36417|36451.6|36411.6|36462|36422|36447|36407|13
1637584200000|2021-11-22 12:30:00|36451.8|36411.8|36491.9|36451.9|36491.9|36451.9|36446.9|36406.9|47
1637584500000|2021-11-22 12:35:00|36491.7|36451.7|36496.7|36456.7|36506.6|36466.6|36486.9|36446.9|27
1637584800000|2021-11-22 12:40:00|36486.7|36446.7|36531.5|36491.5|36531.5|36491.5|36486.7|36446.7|12
1637585100000|2021-11-22 12:45:00|36526.7|36486.7|36541.5|36501.5|36551.7|36511.7|36511.7|36471.7|20
1637585400000|2021-11-22 12:50:00|36531.9|36491.9|36511.8|36471.8|36532.2|36492.2|36511.8|36471.8|77
1637585700000|2021-11-22 12:55:00|36521.7|36481.7|36501.8|36461.8|36521.8|36481.8|36501.8|36461.8|8
1637586000000|2021-11-22 13:00:00|36501.5|36461.5|36521.6|36481.6|36531.8|36491.8|36491.8|36451.8|46
1637586300000|2021-11-22 13:05:00|36521.8|36481.8|36561.8|36521.8|36591.8|36551.8|36521.6|36481.6|75
1637586600000|2021-11-22 13:10:00|36562.1|36522.1|36586.8|36546.8|36591.8|36551.8|36561.8|36521.8|88
1637586900000|2021-11-22 13:15:00|36591.6|36551.6|36531.6|36491.6|36601.8|36561.8|36531.6|36491.6|23
1637587200000|2021-11-22 13:20:00|36531.7|36491.7|36521.5|36481.5|36541.7|36501.7|36511.5|36471.5|226
1637587500000|2021-11-22 13:25:00|36526.4|36486.4|36501.2|36461.2|36531.2|36491.2|36486.2|36446.2|60
1637587800000|2021-11-22 13:30:00|36491.2|36451.2|36501.3|36461.3|36501.3|36461.3|36481.1|36441.1|170
1637588100000|2021-11-22 13:35:00|36511.1|36471.1|36410.9|36370.9|36521|36481|36410.9|36370.9|159
1637588400000|2021-11-22 13:40:00|36410.8|36370.8|36440.7|36400.7|36440.7|36400.7|36400.7|36360.7|68
1637591400000|2021-11-22 14:30:00|36501.3|36461.3|36660.7|36620.7|36726.1|36686.1|36431.3|36391.3|751
1637591700000|2021-11-22 14:35:00|36660.9|36620.9|36670.3|36630.3|36721.1|36681.1|36645.9|36605.9|355
1637592000000|2021-11-22 14:40:00|36670.5|36630.5|36484.8|36444.8|36670.7|36630.7|36479.8|36439.8|1174
1637592300000|2021-11-22 14:45:00|36489.6|36449.6|36534.2|36494.2|36599|36559|36444.4|36404.4|283
1637592600000|2021-11-22 14:50:00|36539|36499|36549.6|36509.6|36564.6|36524.6|36459.2|36419.2|403
1637592900000|2021-11-22 14:55:00|36554.6|36514.6|36684.5|36644.5|36694.7|36654.7|36539.4|36499.4|229
1637593200000|2021-11-22 15:00:00|36684.7|36644.7|36529.2|36489.2|36694.4|36654.4|36489.3|36449.3|236
1637593500000|2021-11-22 15:05:00|36524.3|36484.3|36544.5|36504.5|36594.7|36554.7|36519.2|36479.2|336
1637593800000|2021-11-22 15:10:00|36529.7|36489.7|36469.7|36429.7|36549.5|36509.5|36459.8|36419.8|178
1637594100000|2021-11-22 15:15:00|36469.5|36429.5|36564.8|36524.8|36619.8|36579.8|36439.8|36399.8|285
1637594400000|2021-11-22 15:20:00|36559.8|36519.8|36569.8|36529.8|36589.8|36549.8|36525|36485|163
1637594700000|2021-11-22 15:25:00|36564.8|36524.8|36594.4|36554.4|36599.2|36559.2|36559.4|36519.4|332
1637595000000|2021-11-22 15:30:00|36589.2|36549.2|36554.6|36514.6|36589.4|36549.4|36519.2|36479.2|419
1637595300000|2021-11-22 15:35:00|36549.8|36509.8|36554.6|36514.6|36589.6|36549.6|36539.4|36499.4|153
1637595600000|2021-11-22 15:40:00|36559.4|36519.4|36634.5|36594.5|36669.7|36629.7|36549.4|36509.4|164
1637595900000|2021-11-22 15:45:00|36639.4|36599.4|36609.2|36569.2|36639.4|36599.4|36569.4|36529.4|224
1637596200000|2021-11-22 15:50:00|36609.3|36569.3|36533.3|36493.3|36629.2|36589.2|36528.3|36488.3|401
1637596500000|2021-11-22 15:55:00|36538.3|36498.3|36578.6|36538.6|36589|36549|36518.3|36478.3|252
1637596800000|2021-11-22 16:00:00|36583.6|36543.6|36598.8|36558.8|36628.8|36588.8|36558.6|36518.6|364
1637597100000|2021-11-22 16:05:00|36598.6|36558.6|36553.6|36513.6|36608.6|36568.6|36548.2|36508.2|243
1637597400000|2021-11-22 16:10:00|36548.7|36508.7|36518.7|36478.7|36608.7|36568.7|36513.9|36473.9|160
1637597700000|2021-11-22 16:15:00|36518.5|36478.5|36528.4|36488.4|36563.4|36523.4|36513.5|36473.5|128
1637598000000|2021-11-22 16:20:00|36528.5|36488.5|36603.3|36563.3|36608.5|36568.5|36498.2|36458.2|176
1637598300000|2021-11-22 16:25:00|36603.5|36563.5|36638.5|36598.5|36648.3|36608.3|36583.5|36543.5|138
1637598600000|2021-11-22 16:30:00|36633.5|36593.5|36558.3|36518.3|36653.3|36613.3|36558.1|36518.1|225
1637598900000|2021-11-22 16:35:00|36558.1|36518.1|36579.2|36539.2|36589.5|36549.5|36543.3|36503.3|375
1637599200000|2021-11-22 16:40:00|36579.1|36539.1|36518.4|36478.4|36579.1|36539.1|36518.4|36478.4|137
1637599500000|2021-11-22 16:45:00|36508.8|36468.8|36508.4|36468.4|36533.6|36493.6|36498.6|36458.6|205
1637599800000|2021-11-22 16:50:00|36503.6|36463.6|36548.4|36508.4|36558.4|36518.4|36498.4|36458.4|160
1637600100000|2021-11-22 16:55:00|36553.6|36513.6|36538.4|36498.4|36588.4|36548.4|36518.6|36478.6|115
1637600400000|2021-11-22 17:00:00|36543.4|36503.4|36548.5|36508.5|36568.5|36528.5|36468.7|36428.7|178
1637600700000|2021-11-22 17:05:00|36548.7|36508.7|36508.3|36468.3|36558.4|36518.4|36498.3|36458.3|144
1637601000000|2021-11-22 17:10:00|36508.5|36468.5|36538.3|36498.3|36553.5|36513.5|36508.5|36468.5|108
1637601300000|2021-11-22 17:15:00|36533.3|36493.3|36533.5|36493.5|36538.5|36498.5|36503.5|36463.5|235
1637601600000|2021-11-22 17:20:00|36538.3|36498.3|36528.5|36488.5|36573.5|36533.5|36518.5|36478.5|145
1637601900000|2021-11-22 17:25:00|36528.3|36488.3|36498.3|36458.3|36538.3|36498.3|36468.6|36428.6|144
1637602200000|2021-11-22 17:30:00|36497.9|36457.9|36503.1|36463.1|36507.9|36467.9|36468.2|36428.2|184
1637602500000|2021-11-22 17:35:00|36498.2|36458.2|36467.9|36427.9|36538.2|36498.2|36453.2|36413.2|114
1637602800000|2021-11-22 17:40:00|36463|36423|36448.2|36408.2|36468|36428|36438.2|36398.2|146
1637603100000|2021-11-22 17:45:00|36448|36408|36438.2|36398.2|36468|36428|36438.2|36398.2|121
1637603400000|2021-11-22 17:50:00|36443.2|36403.2|36448|36408|36468.2|36428.2|36418.2|36378.2|212
1637603700000|2021-11-22 17:55:00|36443.2|36403.2|36428|36388|36458|36418|36418.1|36378.1|95
1637604000000|2021-11-22 18:00:00|36433|36393|36458|36418|36487.8|36447.8|36433|36393|109
1637604300000|2021-11-22 18:05:00|36462.8|36422.8|36438.1|36398.1|36467.8|36427.8|36418.1|36378.1|231
1637604600000|2021-11-22 18:10:00|36437.9|36397.9|36482.9|36442.9|36518.1|36478.1|36437.9|36397.9|168
1637604900000|2021-11-22 18:15:00|36492.9|36452.9|36487.7|36447.7|36507.9|36467.9|36477.7|36437.7|292
1637605200000|2021-11-22 18:20:00|36482.9|36442.9|36457.4|36417.4|36487.6|36447.6|36437.4|36397.4|375
1637605500000|2021-11-22 18:25:00|36447.4|36407.4|36437.3|36397.3|36457.4|36417.4|36422.4|36382.4|172
1637605800000|2021-11-22 18:30:00|36437.2|36397.2|36437|36397|36451.8|36411.8|36427|36387|399
1637606100000|2021-11-22 18:35:00|36432|36392|36427.1|36387.1|36432.2|36392.2|36417|36377|129
1637606400000|2021-11-22 18:40:00|36427|36387|36431.9|36391.9|36466.8|36426.8|36427|36387|130
1637606700000|2021-11-22 18:45:00|36431.8|36391.8|36446.9|36406.9|36456.9|36416.9|36406.9|36366.9|453
1637607000000|2021-11-22 18:50:00|36441.9|36401.9|36432.3|36392.3|36496.9|36456.9|36426.6|36386.6|414
1637607300000|2021-11-22 18:55:00|36437.1|36397.1|36437.2|36397.2|36447.1|36407.1|36402.2|36362.2|299
1637607600000|2021-11-22 19:00:00|36447.2|36407.2|36422.2|36382.2|36492.2|36452.2|36422.2|36382.2|316
1637607900000|2021-11-22 19:05:00|36417.2|36377.2|36437.2|36397.2|36457.2|36417.2|36397.2|36357.2|554
1637608200000|2021-11-22 19:10:00|36437|36397|36397.2|36357.2|36466.7|36426.7|36392.2|36352.2|971
1637608500000|2021-11-22 19:15:00|36407.2|36367.2|36376.5|36336.5|36446.8|36406.8|36376.5|36336.5|452
1637629200000|2021-11-23 01:00:00|36405.6|36365.6|36445.3|36405.3|36474.6|36434.6|36390.1|36350.1|74
1637629500000|2021-11-23 01:05:00|36455.3|36415.3|36475.1|36435.1|36485.2|36445.2|36415.2|36375.2|26
1637629800000|2021-11-23 01:10:00|36470.2|36430.2|36420.2|36380.2|36500.2|36460.2|36420.2|36380.2|30
1637630100000|2021-11-23 01:15:00|36425.1|36385.1|36435|36395|36445|36405|36395.1|36355.1|19
1637630400000|2021-11-23 01:20:00|36430|36390|36410|36370|36430|36390|36400|36360|4
1637630700000|2021-11-23 01:25:00|36409.9|36369.9|36410.2|36370.2|36425|36385|36405|36365|8
1637631000000|2021-11-23 01:30:00|36410|36370|36425|36385|36425.2|36385.2|36405|36365|61
1637631300000|2021-11-23 01:35:00|36420|36380|36435.1|36395.1|36435.1|36395.1|36415|36375|10
1637631600000|2021-11-23 01:40:00|36444.8|36404.8|36430.1|36390.1|36444.8|36404.8|36425.1|36385.1|6
1637631900000|2021-11-23 01:45:00|36425.1|36385.1|36430.1|36390.1|36435.1|36395.1|36425.1|36385.1|8
1637632200000|2021-11-23 01:50:00|36429.9|36389.9|36420.1|36380.1|36435.1|36395.1|36420.1|36380.1|6
1637632500000|2021-11-23 01:55:00|36419.9|36379.9|36395.1|36355.1|36425.1|36385.1|36385.1|36345.1|10
1637632800000|2021-11-23 02:00:00|36405.1|36365.1|36424.9|36384.9|36424.9|36384.9|36400.1|36360.1|1
1637633100000|2021-11-23 02:05:00|36420|36380|36424.9|36384.9|36424.9|36384.9|36415|36375|0
1637633400000|2021-11-23 02:10:00|36425|36385|36424.8|36384.8|36430|36390|36420|36380|0
1637633700000|2021-11-23 02:15:00|36425|36385|36424.8|36384.8|36425|36385|36424.8|36384.8|0
1637634000000|2021-11-23 02:20:00|36425|36385|36434.8|36394.8|36449.8|36409.8|36424.8|36384.8|1
1637634300000|2021-11-23 02:25:00|36429.8|36389.8|36430|36390|36434.8|36394.8|36424.8|36384.8|1
1637634600000|2021-11-23 02:30:00|36429.8|36389.8|36404.8|36364.8|36429.8|36389.8|36399.8|36359.8|3
1637634900000|2021-11-23 02:35:00|36404.6|36364.6|36384.9|36344.9|36404.8|36364.8|36379.9|36339.9|3
1637635200000|2021-11-23 02:40:00|36379.9|36339.9|36374.7|36334.7|36384.8|36344.8|36369.9|36329.9|15
1637635500000|2021-11-23 02:45:00|36374.9|36334.9|36384.7|36344.7|36389.6|36349.6|36374.7|36334.7|1
1637635800000|2021-11-23 02:50:00|36384.9|36344.9|36384.7|36344.7|36389.7|36349.7|36384.7|36344.7|0
1637636100000|2021-11-23 02:55:00|36389.5|36349.5|36394.7|36354.7|36399.8|36359.8|36384.7|36344.7|10
1637636400000|2021-11-23 03:00:00|36394.8|36354.8|36404.7|36364.7|36414.7|36374.7|36394.8|36354.8|2
1637636700000|2021-11-23 03:05:00|36409.5|36369.5|36404.5|36364.5|36409.5|36369.5|36394.7|36354.7|0
1637637000000|2021-11-23 03:10:00|36399.5|36359.5|36394.6|36354.6|36404.5|36364.5|36394.6|36354.6|2
1637637300000|2021-11-23 03:15:00|36399.5|36359.5|36399.6|36359.6|36404.5|36364.5|36394.6|36354.6|0
1637637900000|2021-11-23 03:25:00|36404.6|36364.6|36409.6|36369.6|36414.4|36374.4|36404.6|36364.6|1
1637638200000|2021-11-23 03:30:00|36409.4|36369.4|36414.6|36374.6|36414.6|36374.6|36409.4|36369.4|2
1637638500000|2021-11-23 03:35:00|36409.7|36369.7|36414.5|36374.5|36414.6|36374.6|36409.7|36369.7|1
1637638800000|2021-11-23 03:40:00|36409.7|36369.7|36414.5|36374.5|36414.5|36374.5|36404.5|36364.5|0
1637639100000|2021-11-23 03:45:00|36404.5|36364.5|36409.7|36369.7|36409.7|36369.7|36404.5|36364.5|16
1637639400000|2021-11-23 03:50:00|36409.5|36369.5|36409.5|36369.5|36409.5|36369.5|36409.3|36369.3|0
1637639700000|2021-11-23 03:55:00|36414.5|36374.5|36414.5|36374.5|36414.5|36374.5|36409.5|36369.5|2
1637640000000|2021-11-23 04:00:00|36409.6|36369.6|36419.3|36379.3|36419.3|36379.3|36409.5|36369.5|1
1637640300000|2021-11-23 04:05:00|36414.5|36374.5|36414.4|36374.4|36414.5|36374.5|36414.3|36374.3|29
1637640600000|2021-11-23 04:10:00|36414.3|36374.3|36409.6|36369.6|36414.3|36374.3|36409.6|36369.6|1
1637640900000|2021-11-23 04:15:00|36409.7|36369.7|36409.6|36369.6|36409.7|36369.7|36409.4|36369.4|23
1637641200000|2021-11-23 04:20:00|36394.7|36354.7|36399.7|36359.7|36404.7|36364.7|36394.7|36354.7|1
1637641500000|2021-11-23 04:25:00|36399.5|36359.5|36399.7|36359.7|36399.7|36359.7|36394.7|36354.7|6
1637641800000|2021-11-23 04:30:00|36399.8|36359.8|36389.8|36349.8|36404.7|36364.7|36384.8|36344.8|6
1637642100000|2021-11-23 04:35:00|36394.7|36354.7|36389.8|36349.8|36394.7|36354.7|36389.6|36349.6|6
1637642400000|2021-11-23 04:40:00|36384.8|36344.8|36394.6|36354.6|36394.6|36354.6|36384.8|36344.8|0
1637642700000|2021-11-23 04:45:00|36394.5|36354.5|36404.6|36364.6|36404.8|36364.8|36389.8|36349.8|79
1637643000000|2021-11-23 04:50:00|36399.8|36359.8|36404.6|36364.6|36404.6|36364.6|36394.6|36354.6|0
1637643300000|2021-11-23 04:55:00|36414.4|36374.4|36424.6|36384.6|36424.6|36384.6|36414.4|36374.4|2
1637643600000|2021-11-23 05:00:00|36419.4|36379.4|36424.6|36384.6|36434.4|36394.4|36419.4|36379.4|0
1637643900000|2021-11-23 05:05:00|36424.7|36384.7|36414.5|36374.5|36424.7|36384.7|36414.5|36374.5|10
1637644200000|2021-11-23 05:10:00|36414.7|36374.7|36414.5|36374.5|36419.4|36379.4|36414.5|36374.5|15
1637644500000|2021-11-23 05:15:00|36424.4|36384.4|36414.5|36374.5|36424.4|36384.4|36414.5|36374.5|17
1637644800000|2021-11-23 05:20:00|36404.5|36364.5|36404.5|36364.5|36404.5|36364.5|36404.5|36364.5|4
1637645100000|2021-11-23 05:25:00|36404.6|36364.6|36414.5|36374.5|36424.3|36384.3|36404.6|36364.6|0
1637645400000|2021-11-23 05:30:00|36404.5|36364.5|36409.3|36369.3|36419.5|36379.5|36404.3|36364.3|5
1637645700000|2021-11-23 05:35:00|36404.4|36364.4|36404.4|36364.4|36409.3|36369.3|36404.3|36364.3|0
1637646000000|2021-11-23 05:40:00|36404.3|36364.3|36384.4|36344.4|36414.4|36374.4|36384.4|36344.4|6
1637646300000|2021-11-23 05:45:00|36384.3|36344.3|36369.2|36329.2|36389.3|36349.3|36369.2|36329.2|21
1637646600000|2021-11-23 05:50:00|36364.4|36324.4|36354.4|36314.4|36374.4|36334.4|36344.5|36304.5|3
1637646900000|2021-11-23 05:55:00|36354.5|36314.5|36369.4|36329.4|36369.5|36329.5|36354.4|36314.4|0
1637647200000|2021-11-23 06:00:00|36369.2|36329.2|36404.3|36364.3|36409.3|36369.3|36359.5|36319.5|18
1637647500000|2021-11-23 06:05:00|36399.3|36359.3|36404.3|36364.3|36419.2|36379.2|36394.3|36354.3|0
1637647800000|2021-11-23 06:10:00|36409.2|36369.2|36404.3|36364.3|36409.5|36369.5|36399.3|36359.3|3
1637648100000|2021-11-23 06:15:00|36399.5|36359.5|36394.3|36354.3|36409.2|36369.2|36394.3|36354.3|0
1637648400000|2021-11-23 06:20:00|36399.1|36359.1|36389.1|36349.1|36399.1|36359.1|36379.4|36339.4|0
1637648700000|2021-11-23 06:25:00|36384.3|36344.3|36369.4|36329.4|36394.3|36354.3|36364.3|36324.3|1
1637649000000|2021-11-23 06:30:00|36369.2|36329.2|36354.2|36314.2|36374.2|36334.2|36354.2|36314.2|1
1637649300000|2021-11-23 06:35:00|36349.2|36309.2|36379.4|36339.4|36383.9|36343.9|36349.2|36309.2|3
1637649600000|2021-11-23 06:40:00|36384.2|36344.2|36424.2|36384.2|36429.2|36389.2|36384.2|36344.2|2
1637649900000|2021-11-23 06:45:00|36419.2|36379.2|36404.2|36364.2|36419.2|36379.2|36399.2|36359.2|3
1637650200000|2021-11-23 06:50:00|36399.2|36359.2|36379.2|36339.2|36404.2|36364.2|36374.2|36334.2|0
1637650500000|2021-11-23 06:55:00|36379|36339|36369.3|36329.3|36379.3|36339.3|36369.1|36329.1|1
1637650800000|2021-11-23 07:00:00|36374.1|36334.1|36384.1|36344.1|36384.1|36344.1|36374.1|36334.1|0
1637651100000|2021-11-23 07:05:00|36379.3|36339.3|36379.1|36339.1|36389.3|36349.3|36379.1|36339.1|0
1637651400000|2021-11-23 07:10:00|36379.3|36339.3|36384.1|36344.1|36389.1|36349.1|36379.1|36339.1|13
1637651700000|2021-11-23 07:15:00|36379.1|36339.1|36374.1|36334.1|36393.9|36353.9|36368.9|36328.9|41
1637652000000|2021-11-23 07:20:00|36378.9|36338.9|36394.1|36354.1|36403.9|36363.9|36369.1|36329.1|7
1637652300000|2021-11-23 07:25:00|36388.9|36348.9|36403.9|36363.9|36404|36364|36388.9|36348.9|10
1637652600000|2021-11-23 07:30:00|36413.9|36373.9|36374|36334|36414|36374|36374|36334|14
1637652900000|2021-11-23 07:35:00|36373.9|36333.9|36323.9|36283.9|36373.9|36333.9|36318.9|36278.9|221
1637653200000|2021-11-23 07:40:00|36323.8|36283.8|36354|36314|36354.1|36314.1|36323.8|36283.8|18
1637653500000|2021-11-23 07:45:00|36349.1|36309.1|36334|36294|36349.1|36309.1|36324|36284|3
1637653800000|2021-11-23 07:50:00|36329.1|36289.1|36333.9|36293.9|36334|36294|36329|36289|5
1637654100000|2021-11-23 07:55:00|36333.8|36293.8|36333.8|36293.8|36333.9|36293.9|36323.9|36283.9|2
1637654400000|2021-11-23 08:00:00|36333.9|36293.9|36343.9|36303.9|36348.8|36308.8|36329.1|36289.1|10
1637654700000|2021-11-23 08:05:00|36343.8|36303.8|36333.9|36293.9|36343.8|36303.8|36313.9|36273.9|3
1637655000000|2021-11-23 08:10:00|36338.7|36298.7|36333.7|36293.7|36343.9|36303.9|36333.7|36293.7|2
1637655300000|2021-11-23 08:15:00|36334.2|36294.2|36353.7|36313.7|36353.7|36313.7|36334.2|36294.2|4
1637655600000|2021-11-23 08:20:00|36358.7|36318.7|36343.7|36303.7|36358.7|36318.7|36333.7|36293.7|22
1637655900000|2021-11-23 08:25:00|36338.7|36298.7|36323.8|36283.8|36338.7|36298.7|36323.7|36283.7|5
1637656200000|2021-11-23 08:30:00|36314|36274|36304|36264|36319|36279|36304|36264|43
1637656500000|2021-11-23 08:35:00|36303.9|36263.9|36308.9|36268.9|36313.9|36273.9|36303.9|36263.9|16
1637656800000|2021-11-23 08:40:00|36309.1|36269.1|36313.8|36273.8|36313.9|36273.9|36308.9|36268.9|0
1637657100000|2021-11-23 08:45:00|36308.9|36268.9|36303.9|36263.9|36313.8|36273.8|36303.9|36263.9|0
1637657400000|2021-11-23 08:50:00|36308.9|36268.9|36308.9|36268.9|36313.9|36273.9|36303.9|36263.9|4
1637657700000|2021-11-23 08:55:00|36308.7|36268.7|36313.9|36273.9|36313.9|36273.9|36303.9|36263.9|0
1637658000000|2021-11-23 09:00:00|36318.7|36278.7|36308.8|36268.8|36318.7|36278.7|36303.8|36263.8|12
1637658300000|2021-11-23 09:05:00|36313.7|36273.7|36303.8|36263.8|36313.8|36273.8|36303.8|36263.8|0
1637658600000|2021-11-23 09:10:00|36283.8|36243.8|36263.8|36223.8|36283.8|36243.8|36258.8|36218.8|47
1637658900000|2021-11-23 09:15:00|36268.7|36228.7|36258.6|36218.6|36268.7|36228.7|36253.8|36213.8|156
1637659200000|2021-11-23 09:20:00|36253.8|36213.8|36263.5|36223.5|36263.5|36223.5|36253.8|36213.8|8
1637659500000|2021-11-23 09:25:00|36258.6|36218.6|36244|36204|36258.6|36218.6|36244|36204|167
1637659800000|2021-11-23 09:30:00|36248.9|36208.9|36263.9|36223.9|36264|36224|36244|36204|48
1637660100000|2021-11-23 09:35:00|36273.7|36233.7|36283.9|36243.9|36283.9|36243.9|36273.7|36233.7|33
1637660400000|2021-11-23 09:40:00|36284|36244|36304|36264|36304|36264|36284|36244|8
1637660700000|2021-11-23 09:45:00|36313.8|36273.8|36323.8|36283.8|36324|36284|36304|36264|3
1637661000000|2021-11-23 09:50:00|36324|36284|36304|36264|36324|36284|36304|36264|1
1637661300000|2021-11-23 09:55:00|36303.9|36263.9|36303.8|36263.8|36303.9|36263.9|36293.9|36253.9|26
1637661600000|2021-11-23 10:00:00|36303.6|36263.6|36293.9|36253.9|36303.6|36263.6|36293.9|36253.9|122
1637661900000|2021-11-23 10:05:00|||||||||4
1637662200000|2021-11-23 10:10:00|||||||||24
1637662500000|2021-11-23 10:15:00|36303.7|36263.7|36293.9|36253.9|36303.9|36263.9|36284.2|36244.2|46
1637662800000|2021-11-23 10:20:00|36284.2|36244.2|36289|36249|36293.9|36253.9|36284.1|36244.1|10
1637663100000|2021-11-23 10:25:00|36284.1|36244.1|36284.1|36244.1|36294.1|36254.1|36284.1|36244.1|1
1637663400000|2021-11-23 10:30:00|36293.8|36253.8|36294|36254|36294.1|36254.1|36284.1|36244.1|128
1637663700000|2021-11-23 10:35:00|36303.8|36263.8|36313.9|36273.9|36314.1|36274.1|36298.9|36258.9|0
1637664000000|2021-11-23 10:40:00|36314.1|36274.1|36318.9|36278.9|36323.9|36283.9|36313.9|36273.9|0
1637664300000|2021-11-23 10:45:00|36314.1|36274.1|36313.9|36273.9|36314.1|36274.1|36313.9|36273.9|2
1637664600000|2021-11-23 10:50:00|36304|36264|36304|36264|36309|36269|36304|36264|5
1637664900000|2021-11-23 10:55:00|||||||||9
1637665200000|2021-11-23 11:00:00|36308.8|36268.8|36304|36264|36308.8|36268.8|36304|36264|6
1637665500000|2021-11-23 11:05:00|36313.7|36273.7|36313.8|36273.8|36323.8|36283.8|36313.7|36273.7|8
1637665800000|2021-11-23 11:10:00|36313.7|36273.7|36303.9|36263.9|36323.8|36283.8|36303.9|36263.9|30
1637666100000|2021-11-23 11:15:00|36308.9|36268.9|36303.9|36263.9|36313.8|36273.8|36303.9|36263.9|4
1637666400000|2021-11-23 11:20:00|36293.8|36253.8|36298.6|36258.6|36298.6|36258.6|36293.8|36253.8|17
1637666700000|2021-11-23 11:25:00|36303.8|36263.8|36288.9|36248.9|36303.8|36263.8|36283.9|36243.9|5
1637667000000|2021-11-23 11:30:00|36288.7|36248.7|36303.7|36263.7|36303.7|36263.7|36283.9|36243.9|7
1637667300000|2021-11-23 11:35:00|36313.6|36273.6|36313.7|36273.7|36313.7|36273.7|36303.7|36263.7|2
1637667600000|2021-11-23 11:40:00|36323.6|36283.6|36293.7|36253.7|36323.6|36283.6|36283.8|36243.8|29
1637667900000|2021-11-23 11:45:00|36293.8|36253.8|36293.8|36253.8|36304.1|36264.1|36284|36244|139
1637668200000|2021-11-23 11:50:00|36284.1|36244.1|36304.1|36264.1|36304.1|36264.1|36284|36244|56
1637668500000|2021-11-23 11:55:00|36303.9|36263.9|36284.1|36244.1|36303.9|36263.9|36264.4|36224.4|44
1637668800000|2021-11-23 12:00:00|36284.2|36244.2|36234|36194|36289.1|36249.1|36224|36184|55
1637669100000|2021-11-23 12:05:00|36238.8|36198.8|36239|36199|36243.6|36203.6|36224|36184|65
1637669400000|2021-11-23 12:10:00|36244|36204|36263.6|36223.6|36268.7|36228.7|36233.7|36193.7|42
1637669700000|2021-11-23 12:15:00|36263.4|36223.4|36243.4|36203.4|36268.7|36228.7|36243.4|36203.4|17
1637670000000|2021-11-23 12:20:00|36238.6|36198.6|36243.5|36203.5|36243.7|36203.7|36223.7|36183.7|83
1637670300000|2021-11-23 12:25:00|36243.7|36203.7|36223.7|36183.7|36243.7|36203.7|36223.4|36183.4|20
1637670600000|2021-11-23 12:30:00|36218.8|36178.8|36243.5|36203.5|36248.5|36208.5|36213.9|36173.9|90
1637670900000|2021-11-23 12:35:00|36243.6|36203.6|36223.6|36183.6|36253.4|36213.4|36223.6|36183.6|51
1637671200000|2021-11-23 12:40:00|36233.6|36193.6|36268.6|36228.6|36273.6|36233.6|36228.6|36188.6|46
1637671500000|2021-11-23 12:45:00|36263.5|36223.5|36258.6|36218.6|36268.3|36228.3|36258.6|36218.6|5
1637671800000|2021-11-23 12:50:00|36253.6|36213.6|36268.6|36228.6|36268.6|36228.6|36243.9|36203.9|145
1637672100000|2021-11-23 12:55:00|36273.4|36233.4|36273.7|36233.7|36288.6|36248.6|36268.6|36228.6|97
1637672400000|2021-11-23 13:00:00|36263.8|36223.8|36293.7|36253.7|36303.5|36263.5|36253.8|36213.8|43
1637672700000|2021-11-23 13:05:00|36293.8|36253.8|36323.8|36283.8|36323.8|36283.8|36278.8|36238.8|17
1637673000000|2021-11-23 13:10:00|36323.7|36283.7|36373.6|36333.6|36373.8|36333.8|36313.7|36273.7|56
1637673300000|2021-11-23 13:15:00|36373.8|36333.8|36293.3|36253.3|36373.8|36333.8|36293.3|36253.3|44
1637673600000|2021-11-23 13:20:00|36293.2|36253.2|36273.3|36233.3|36293.3|36253.3|36263.3|36223.3|28
1637673900000|2021-11-23 13:25:00|36273.5|36233.5|36278.4|36238.4|36293.3|36253.3|36253.3|36213.3|26
1637674200000|2021-11-23 13:30:00|36283.3|36243.3|36263.3|36223.3|36298.4|36258.4|36263.3|36223.3|12
1637674500000|2021-11-23 13:35:00|36262.9|36222.9|36253.1|36213.1|36273.3|36233.3|36248.1|36208.1|11
1637674800000|2021-11-23 13:40:00|36248.3|36208.3|36248.4|36208.4|36283.4|36243.4|36233.3|36193.3|19
1637677800000|2021-11-23 14:30:00|36238.1|36198.1|36137.9|36097.9|36283.1|36243.1|36073.5|36033.5|753
1637678100000|2021-11-23 14:35:00|36133.1|36093.1|36043|36003|36163.2|36123.2|36043|36003|416
1637678400000|2021-11-23 14:40:00|36043.2|36003.2|35983.3|35943.3|36052.9|36012.9|35933.2|35893.2|572
1637678700000|2021-11-23 14:45:00|35978.2|35938.2|35908.1|35868.1|36033.2|35993.2|35893.4|35853.4|259
1637679000000|2021-11-23 14:50:00|35903.3|35863.3|35913.1|35873.1|35953|35913|35873.4|35833.4|469
1637679300000|2021-11-23 14:55:00|35913.3|35873.3|35932.7|35892.7|35993|35953|35903.3|35863.3|707
1637679600000|2021-11-23 15:00:00|35937.6|35897.6|35982.7|35942.7|35992.5|35952.5|35902.6|35862.6|667
1637679900000|2021-11-23 15:05:00|35977.7|35937.7|35977.7|35937.7|36002.5|35962.5|35932.8|35892.8|198
1637680200000|2021-11-23 15:10:00|35972.9|35932.9|35952.5|35912.5|35992.7|35952.7|35902.5|35862.5|354
1637680500000|2021-11-23 15:15:00|35962.4|35922.4|35947.2|35907.2|35962.4|35922.4|35902.5|35862.5|503
1637680800000|2021-11-23 15:20:00|35942.4|35902.4|35987.3|35947.3|36007.2|35967.2|35932.5|35892.5|265
1637681100000|2021-11-23 15:25:00|35982.5|35942.5|35967.6|35927.6|35992.5|35952.5|35952.5|35912.5|321
1637681400000|2021-11-23 15:30:00|35972.5|35932.5|35982.4|35942.4|35992.5|35952.5|35952.4|35912.4|374
1637681700000|2021-11-23 15:35:00|35982.3|35942.3|35967.3|35927.3|36032.2|35992.2|35947.3|35907.3|251
1637682000000|2021-11-23 15:40:00|35962.4|35922.4|36047.3|36007.3|36072.3|36032.3|35962.4|35922.4|465
1637682300000|2021-11-23 15:45:00|36047.1|36007.1|35991.7|35951.7|36052.1|36012.1|35961.7|35921.7|1164
1637682600000|2021-11-23 15:50:00|35991.6|35951.6|35941.5|35901.5|35991.8|35951.8|35931.5|35891.5|141
1637682900000|2021-11-23 15:55:00|35951.5|35911.5|35971.7|35931.7|35971.8|35931.8|35936.7|35896.7|254
1637683200000|2021-11-23 16:00:00|35971.5|35931.5|35991|35951|36001|35961|35971.5|35931.5|1273
1637683500000|2021-11-23 16:05:00|35981|35941|35960.7|35920.7|35981|35941|35951|35911|316
1637683800000|2021-11-23 16:10:00|35951|35911|35881.1|35841.1|35961|35921|35871.1|35831.1|395
1637684100000|2021-11-23 16:15:00|35885.9|35845.9|35896.1|35856.1|35966.2|35926.2|35881.2|35841.2|299
1637684400000|2021-11-23 16:20:00|35900.9|35860.9|35856.3|35816.3|35901.1|35861.1|35846.5|35806.5|362
1637684700000|2021-11-23 16:25:00|35861.2|35821.2|35931.4|35891.4|35931.4|35891.4|35851.4|35811.4|680
1637685000000|2021-11-23 16:30:00|35926.4|35886.4|35861.3|35821.3|35926.4|35886.4|35861.3|35821.3|327
1637685300000|2021-11-23 16:35:00|35871.1|35831.1|35851.4|35811.4|35891.4|35851.4|35851.4|35811.4|238
1637685600000|2021-11-23 16:40:00|35861.1|35821.1|35861.4|35821.4|35871.4|35831.4|35841.4|35801.4|212
1637685900000|2021-11-23 16:45:00|35856.5|35816.5|35851.6|35811.6|35901.6|35861.6|35851.6|35811.6|173
1637686200000|2021-11-23 16:50:00|35841.6|35801.6|35791.5|35751.5|35861.5|35821.5|35791.3|35751.3|282
1637686500000|2021-11-23 16:55:00|35796.5|35756.5|35791.5|35751.5|35816.5|35776.5|35781.6|35741.6|146
1637686800000|2021-11-23 17:00:00|35791.6|35751.6|35731.3|35691.3|35791.6|35751.6|35726.6|35686.6|284
1637687100000|2021-11-23 17:05:00|35731.6|35691.6|35771.7|35731.7|35801.8|35761.8|35701.4|35661.4|685
1637687400000|2021-11-23 17:10:00|35771.6|35731.6|35746.8|35706.8|35771.7|35731.7|35721.5|35681.5|164
1637687700000|2021-11-23 17:15:00|35751.7|35711.7|35681.5|35641.5|35751.7|35711.7|35681.5|35641.5|180
1637688000000|2021-11-23 17:20:00|35681.4|35641.4|35751.8|35711.8|35756.8|35716.8|35661.5|35621.5|309
1637688300000|2021-11-23 17:25:00|35741.8|35701.8|35721.5|35681.5|35771.8|35731.8|35721.5|35681.5|164
1637688600000|2021-11-23 17:30:00|35711.8|35671.8|35701.5|35661.5|35721.5|35681.5|35666.6|35626.6|218
1637688900000|2021-11-23 17:35:00|35706.3|35666.3|35721.3|35681.3|35751.5|35711.5|35696.3|35656.3|226
1637689200000|2021-11-23 17:40:00|35731.2|35691.2|35666.2|35626.2|35751.2|35711.2|35651.3|35611.3|368
1637689500000|2021-11-23 17:45:00|35666.3|35626.3|35671.2|35631.2|35741.3|35701.3|35651.2|35611.2|394
1637689800000|2021-11-23 17:50:00|35681.3|35641.3|35651.1|35611.1|35711.3|35671.3|35651.1|35611.1|144
1637690100000|2021-11-23 17:55:00|35651.3|35611.3|35636.1|35596.1|35701.1|35661.1|35631.3|35591.3|168
1637690400000|2021-11-23 18:00:00|35641.1|35601.1|35711.5|35671.5|35721.5|35681.5|35631.1|35591.1|367
1637690700000|2021-11-23 18:05:00|35711.4|35671.4|35711.3|35671.3|35731.4|35691.4|35691.5|35651.5|194
1637691000000|2021-11-23 18:10:00|35701.6|35661.6|35681.6|35641.6|35711.3|35671.3|35671.3|35631.3|165
1637691300000|2021-11-23 18:15:00|35681.5|35641.5|35681.3|35641.3|35721.5|35681.5|35671.4|35631.4|232
1637691600000|2021-11-23 18:20:00|35676.3|35636.3|35681.2|35641.2|35681.3|35641.3|35651.4|35611.4|237
1637691900000|2021-11-23 18:25:00|35676.3|35636.3|35671.3|35631.3|35681.3|35641.3|35661|35621|190
1637692200000|2021-11-23 18:30:00|35671.1|35631.1|35671.3|35631.3|35701.4|35661.4|35631.3|35591.3|169
1637692500000|2021-11-23 18:35:00|35676.1|35636.1|35671.2|35631.2|35681.1|35641.1|35656.1|35616.1|124
1637692800000|2021-11-23 18:40:00|35676.2|35636.2|35711.2|35671.2|35731.2|35691.2|35671.2|35631.2|180
1637693100000|2021-11-23 18:45:00|35706.1|35666.1|35681.2|35641.2|35721.1|35681.1|35671.2|35631.2|500
1637693400000|2021-11-23 18:50:00|35681.5|35641.5|35681.3|35641.3|35721.3|35681.3|35666.3|35626.3|292
1637693700000|2021-11-23 18:55:00|35681.5|35641.5|35680.7|35640.7|35701.1|35661.1|35670.9|35630.9|1018
1637694000000|2021-11-23 19:00:00|35675.8|35635.8|35660.6|35620.6|35680.8|35640.8|35640.6|35600.6|809
1637694300000|2021-11-23 19:05:00|35665.6|35625.6|35640.6|35600.6|35680.6|35640.6|35630.6|35590.6|343
1637694600000|2021-11-23 19:10:00|35650.5|35610.5|35600.7|35560.7|35751.1|35711.1|35600.7|35560.7|1439
1637694900000|2021-11-23 19:15:00|35610.9|35570.9|35666.6|35626.6|35671.6|35631.6|35600.7|35560.7|1676
1637715600000|2021-11-24 01:00:00|35685.3|35645.3|35755.4|35715.4|35760.4|35720.4|35675.3|35635.3|124
1637715900000|2021-11-24 01:05:00|35750.4|35710.4|35775.2|35735.2|35795.2|35755.2|35750.4|35710.4|12
1637716200000|2021-11-24 01:10:00|35775.1|35735.1|35775.3|35735.3|35775.4|35735.4|35760.4|35720.4|16
1637716500000|2021-11-24 01:15:00|35770.3|35730.3|35725.1|35685.1|35775.3|35735.3|35710.6|35670.6|12
1637716800000|2021-11-24 01:20:00|35720.2|35680.2|35700.1|35660.1|35735.1|35695.1|35700.1|35660.1|29
1637717100000|2021-11-24 01:25:00|35700.3|35660.3|35715|35675|35725.1|35685.1|35700.1|35660.1|14
1637717400000|2021-11-24 01:30:00|35710.2|35670.2|35710.3|35670.3|35725.2|35685.2|35710.2|35670.2|3
1637717700000|2021-11-24 01:35:00|35710.1|35670.1|35685.2|35645.2|35715|35675|35685.2|35645.2|17
1637718000000|2021-11-24 01:40:00|35685.1|35645.1|35665.2|35625.2|35685.2|35645.2|35660.2|35620.2|1
1637718300000|2021-11-24 01:45:00|35660.2|35620.2|35650.2|35610.2|35665.2|35625.2|35650.2|35610.2|0
1637718600000|2021-11-24 01:50:00|35640|35600|35630|35590|35640.1|35600.1|35630|35590|85
1637718900000|2021-11-24 01:55:00|35625.1|35585.1|35634.9|35594.9|35635.1|35595.1|35625.1|35585.1|8
1637719200000|2021-11-24 02:00:00|35635.1|35595.1|35625.2|35585.2|35639.9|35599.9|35625|35585|3
1637719500000|2021-11-24 02:05:00|35630|35590|35625.1|35585.1|35630.2|35590.2|35620.1|35580.1|6
1637719800000|2021-11-24 02:10:00|35630|35590|35630.1|35590.1|35630.1|35590.1|35625|35585|19
1637720100000|2021-11-24 02:15:00|35630|35590|35615.1|35575.1|35630|35590|35610.1|35570.1|5
1637720400000|2021-11-24 02:20:00|35615|35575|35605.1|35565.1|35615|35575|35605.1|35565.1|5
1637720700000|2021-11-24 02:25:00|35610.1|35570.1|35605.1|35565.1|35610.1|35570.1|35600.1|35560.1|3
1637721000000|2021-11-24 02:30:00|35609.9|35569.9|35624.8|35584.8|35624.8|35584.8|35605.1|35565.1|37
1637721300000|2021-11-24 02:35:00|35619.9|35579.9|35644.8|35604.8|35644.8|35604.8|35619.8|35579.8|0
1637721600000|2021-11-24 02:40:00|35649.8|35609.8|35674.8|35634.8|35674.8|35634.8|35649.8|35609.8|9
1637721900000|2021-11-24 02:45:00|35679.8|35639.8|35674.8|35634.8|35679.8|35639.8|35669.9|35629.9|0
1637722200000|2021-11-24 02:50:00|35669.9|35629.9|35665|35625|35674.9|35634.9|35664.9|35624.9|3
1637722500000|2021-11-24 02:55:00|35669.9|35629.9|35685|35645|35685|35645|35669.9|35629.9|21
1637722800000|2021-11-24 03:00:00|35685.1|35645.1|35694.9|35654.9|35705|35665|35685.1|35645.1|3
1637723100000|2021-11-24 03:05:00|35694.8|35654.8|35694.9|35654.9|35694.9|35654.9|35694.8|35654.8|9
1637723400000|2021-11-24 03:10:00|35689.9|35649.9|35684.9|35644.9|35694.9|35654.9|35684.9|35644.9|3
1637723700000|2021-11-24 03:15:00|35689.8|35649.8|35684.9|35644.9|35689.8|35649.8|35684.8|35644.8|5
1637724000000|2021-11-24 03:20:00|35689.8|35649.8|35674.9|35634.9|35689.8|35649.8|35674.9|35634.9|1
1637724300000|2021-11-24 03:25:00|||||||||1
1637724600000|2021-11-24 03:30:00|35674.8|35634.8|35674.8|35634.8|35674.8|35634.8|35674.8|35634.8|0
1637724900000|2021-11-24 03:35:00|35674.7|35634.7|35664.8|35624.8|35674.8|35634.8|35659.8|35619.8|17
1637725200000|2021-11-24 03:40:00|35664.7|35624.7|35669.7|35629.7|35669.7|35629.7|35664.7|35624.7|9
1637725500000|2021-11-24 03:45:00|||||||||1
1637725800000|2021-11-24 03:50:00|35669.5|35629.5|35664.5|35624.5|35669.5|35629.5|35664.5|35624.5|3
1637726100000|2021-11-24 03:55:00|35669.8|35629.8|35669.6|35629.6|35669.8|35629.8|35664.7|35624.7|143
1637726400000|2021-11-24 04:00:00|35664.7|35624.7|35669.6|35629.6|35669.6|35629.6|35664.7|35624.7|3
1637727000000|2021-11-24 04:10:00|35664.7|35624.7|35669.6|35629.6|35669.6|35629.6|35664.7|35624.7|1
1637727600000|2021-11-24 04:20:00|35664.6|35624.6|35669.5|35629.5|35669.7|35629.7|35664.6|35624.6|1
1637728200000|2021-11-24 04:30:00|35664.6|35624.6|35664.6|35624.6|35664.6|35624.6|35659.6|35619.6|0
1637728500000|2021-11-24 04:35:00|35659.6|35619.6|35659.5|35619.5|35659.6|35619.6|35654.5|35614.5|1
1637728800000|2021-11-24 04:40:00|35659.6|35619.6|35659.6|35619.6|35659.6|35619.6|35659.6|35619.6|1
1637729100000|2021-11-24 04:45:00|35664.5|35624.5|35664.4|35624.4|35664.5|35624.5|35659.6|35619.6|0
1637729400000|2021-11-24 04:50:00|35669.6|35629.6|35659.5|35619.5|35669.6|35629.6|35659.5|35619.5|2
1637729700000|2021-11-24 04:55:00|35669.3|35629.3|35669.4|35629.4|35669.4|35629.4|35664.4|35624.4|2
1637730000000|2021-11-24 05:00:00|35664.5|35624.5|35669.4|35629.4|35669.5|35629.5|35664.5|35624.5|6
1637730300000|2021-11-24 05:05:00|35664.5|35624.5|35669.4|35629.4|35669.5|35629.5|35664.5|35624.5|1
1637730600000|2021-11-24 05:10:00|35669.5|35629.5|35669.4|35629.4|35669.5|35629.5|35664.5|35624.5|1
1637730900000|2021-11-24 05:15:00|35664.5|35624.5|35664.5|35624.5|35664.5|35624.5|35664.4|35624.4|0
1637731200000|2021-11-24 05:20:00|35664.4|35624.4|35664.4|35624.4|35669.3|35629.3|35664.4|35624.4|0
1637731500000|2021-11-24 05:25:00|35664.3|35624.3|35659.3|35619.3|35664.4|35624.4|35659.3|35619.3|0
1637731800000|2021-11-24 05:30:00|35659.4|35619.4|35664.4|35624.4|35664.4|35624.4|35659.4|35619.4|0
1637732100000|2021-11-24 05:35:00|35664.3|35624.3|35659.3|35619.3|35669.4|35629.4|35659.3|35619.3|4
1637732400000|2021-11-24 05:40:00|35659.4|35619.4|35689.3|35649.3|35689.3|35649.3|35659.3|35619.3|2
1637732700000|2021-11-24 05:45:00|35689.2|35649.2|35699.2|35659.2|35699.2|35659.2|35684.4|35644.4|1
1637733000000|2021-11-24 05:50:00|35709.2|35669.2|35694.3|35654.3|35709.2|35669.2|35694.2|35654.2|0
1637733300000|2021-11-24 05:55:00|35699.2|35659.2|35714.3|35674.3|35719.2|35679.2|35694.3|35654.3|3
1637733600000|2021-11-24 06:00:00|35719.2|35679.2|35724.3|35684.3|35729.2|35689.2|35719.2|35679.2|2
1637733900000|2021-11-24 06:05:00|35719.3|35679.3|35714.3|35674.3|35724.3|35684.3|35709.3|35669.3|0
1637734200000|2021-11-24 06:10:00|35709.3|35669.3|35709.1|35669.1|35719.2|35679.2|35704.3|35664.3|0
1637734500000|2021-11-24 06:15:00|35704.3|35664.3|35714.2|35674.2|35714.2|35674.2|35704.2|35664.2|1
1637734800000|2021-11-24 06:20:00|35719.2|35679.2|35714.2|35674.2|35729.2|35689.2|35709.2|35669.2|3
1637735100000|2021-11-24 06:25:00|35719.1|35679.1|35709.2|35669.2|35729.1|35689.1|35709.2|35669.2|12
1637735400000|2021-11-24 06:30:00|35714.2|35674.2|35724.2|35684.2|35724.2|35684.2|35714.1|35674.1|1
1637735700000|2021-11-24 06:35:00|35724.1|35684.1|35714.2|35674.2|35724.2|35684.2|35709.2|35669.2|1
1637736000000|2021-11-24 06:40:00|35719.1|35679.1|35734.1|35694.1|35734.2|35694.2|35714.2|35674.2|1
1637736300000|2021-11-24 06:45:00|35734|35694|35739|35699|35739|35699|35729.1|35689.1|3
1637736600000|2021-11-24 06:50:00|35749|35709|35744.1|35704.1|35754.1|35714.1|35739.1|35699.1|3
1637736900000|2021-11-24 06:55:00|35749|35709|35744.1|35704.1|35749|35709|35744|35704|5
1637737200000|2021-11-24 07:00:00|35739.2|35699.2|35749.1|35709.1|35759|35719|35739.2|35699.2|3
1637737500000|2021-11-24 07:05:00|35754.1|35714.1|35738.9|35698.9|35754.1|35714.1|35738.9|35698.9|6
1637737800000|2021-11-24 07:10:00|35739.1|35699.1|35744|35704|35744|35704|35729|35689|11
1637738100000|2021-11-24 07:15:00|35739|35699|35754|35714|35759|35719|35739|35699|13
1637738400000|2021-11-24 07:20:00|35753.9|35713.9|35743.8|35703.8|35769|35729|35738.9|35698.9|27
1637738700000|2021-11-24 07:25:00|35748.8|35708.8|35728.9|35688.9|35748.8|35708.8|35728.9|35688.9|0
1637739000000|2021-11-24 07:30:00|35729|35689|35718.9|35678.9|35733.9|35693.9|35718.9|35678.9|9
1637739300000|2021-11-24 07:35:00|35728.7|35688.7|35718.8|35678.8|35728.7|35688.7|35718.8|35678.8|0
1637739600000|2021-11-24 07:40:00|35713.8|35673.8|35733.7|35693.7|35733.7|35693.7|35708.8|35668.8|10
1637739900000|2021-11-24 07:45:00|35728.8|35688.8|35738.8|35698.8|35738.9|35698.9|35728.8|35688.8|4
1637740200000|2021-11-24 07:50:00|35733.9|35693.9|35729|35689|35734|35694|35713.9|35673.9|94
1637740500000|2021-11-24 07:55:00|35724|35684|35739|35699|35764|35724|35724|35684|129
1637740800000|2021-11-24 08:00:00|35744|35704|35754.1|35714.1|35754.1|35714.1|35729|35689|4
1637741100000|2021-11-24 08:05:00|35754|35714|35718.8|35678.8|35754|35714|35718.8|35678.8|65
1637741400000|2021-11-24 08:10:00|35713.9|35673.9|35698.8|35658.8|35713.9|35673.9|35693.9|35653.9|26
1637741700000|2021-11-24 08:15:00|35703.7|35663.7|35673.8|35633.8|35703.8|35663.8|35668.8|35628.8|34
1637742000000|2021-11-24 08:20:00|35668.8|35628.8|35668.8|35628.8|35693.7|35653.7|35658.8|35618.8|15
1637742300000|2021-11-24 08:25:00|35673.8|35633.8|35678.8|35638.8|35678.8|35638.8|35668.8|35628.8|4
1637742600000|2021-11-24 08:30:00|35683.8|35643.8|35683.7|35643.7|35683.8|35643.8|35683.7|35643.7|4
1637742900000|2021-11-24 08:35:00|35678.7|35638.7|35683.8|35643.8|35683.8|35643.8|35668.6|35628.6|10
1637743200000|2021-11-24 08:40:00|35688.8|35648.8|35698.5|35658.5|35698.6|35658.6|35683.8|35643.8|29
1637743500000|2021-11-24 08:45:00|35688.7|35648.7|35683.8|35643.8|35688.9|35648.9|35673.9|35633.9|295
1637743800000|2021-11-24 08:50:00|35678.9|35638.9|35678.8|35638.8|35678.9|35638.9|35673.8|35633.8|1
1637744100000|2021-11-24 08:55:00|35673.8|35633.8|35663.9|35623.9|35678.8|35638.8|35648.9|35608.9|59
1637744400000|2021-11-24 09:00:00|35659|35619|35664|35624|35678.9|35638.9|35659|35619|2
1637744700000|2021-11-24 09:05:00|35663.9|35623.9|35648.8|35608.8|35663.9|35623.9|35638.8|35598.8|14
1637745000000|2021-11-24 09:10:00|35653.7|35613.7|35678.8|35638.8|35678.8|35638.8|35648.8|35608.8|12
1637745300000|2021-11-24 09:15:00|35683.8|35643.8|35678.9|35638.9|35688.8|35648.8|35668.9|35628.9|3
1637745600000|2021-11-24 09:20:00|35693.9|35653.9|35693.9|35653.9|35703.9|35663.9|35684|35644|8
1637745900000|2021-11-24 09:25:00|35694|35654|35678.9|35638.9|35708.9|35668.9|35678.9|35638.9|1
1637746200000|2021-11-24 09:30:00|35669|35629|35648.9|35608.9|35669|35629|35648.9|35608.9|6
1637746500000|2021-11-24 09:35:00|35648.8|35608.8|35628.7|35588.7|35648.8|35608.8|35623.8|35583.8|11
1637746800000|2021-11-24 09:40:00|35633.6|35593.6|35648.8|35608.8|35653.8|35613.8|35633.6|35593.6|11
1637747100000|2021-11-24 09:45:00|35653.7|35613.7|35638.8|35598.8|35653.7|35613.7|35618.8|35578.8|8
1637747400000|2021-11-24 09:50:00|35633.9|35593.9|35658.8|35618.8|35658.8|35618.8|35628.9|35588.9|10
1637747700000|2021-11-24 09:55:00|35658.7|35618.7|35638.8|35598.8|35658.8|35618.8|35638.8|35598.8|8
1637748000000|2021-11-24 10:00:00|35638.7|35598.7|35643.7|35603.7|35648.6|35608.6|35618.7|35578.7|6
1637748300000|2021-11-24 10:05:00|35643.6|35603.6|35658.7|35618.7|35658.7|35618.7|35633.8|35593.8|22
1637748600000|2021-11-24 10:10:00|35663.6|35623.6|35658.7|35618.7|35668.7|35628.7|35658.7|35618.7|11
1637748900000|2021-11-24 10:15:00|35658.8|35618.8|35673.7|35633.7|35678.7|35638.7|35653.7|35613.7|5
1637749200000|2021-11-24 10:20:00|35668.8|35628.8|35678.7|35638.7|35688.7|35648.7|35668.8|35628.8|3
1637749500000|2021-11-24 10:25:00|35673.7|35633.7|35673.8|35633.8|35678.8|35638.8|35658.6|35618.6|149
1637749800000|2021-11-24 10:30:00|35673.7|35633.7|35668.7|35628.7|35683.7|35643.7|35658.7|35618.7|12
1637750100000|2021-11-24 10:35:00|35668.8|35628.8|35688.6|35648.6|35693.7|35653.7|35668.7|35628.7|60
1637750400000|2021-11-24 10:40:00|35688.7|35648.7|35718.7|35678.7|35728.6|35688.6|35688.7|35648.7|27
1637750700000|2021-11-24 10:45:00|35718.8|35678.8|35708.7|35668.7|35733.7|35693.7|35708.7|35668.7|3
1637751000000|2021-11-24 10:50:00|35708.6|35668.6|35708.7|35668.7|35708.7|35668.7|35698.7|35658.7|5
1637751300000|2021-11-24 10:55:00|35713.6|35673.6|35723.6|35683.6|35728.4|35688.4|35698.6|35658.6|6
1637751600000|2021-11-24 11:00:00|35728.5|35688.5|35713.5|35673.5|35733.6|35693.6|35708.5|35668.5|19
1637751900000|2021-11-24 11:05:00|35708.6|35668.6|35698.5|35658.5|35713.5|35673.5|35693.6|35653.6|5
1637752200000|2021-11-24 11:10:00|35693.6|35653.6|35698.6|35658.6|35708.6|35668.6|35668.6|35628.6|10
1637752500000|2021-11-24 11:15:00|35698.7|35658.7|35698.6|35658.6|35703.6|35663.6|35688.6|35648.6|8
1637752800000|2021-11-24 11:20:00|35698.5|35658.5|35688.4|35648.4|35698.5|35658.5|35673.6|35633.6|8
1637753100000|2021-11-24 11:25:00|35688.5|35648.5|35688.5|35648.5|35708.5|35668.5|35688.4|35648.4|49
1637753400000|2021-11-24 11:30:00|35688.4|35648.4|35698.5|35658.5|35718.6|35678.6|35683.5|35643.5|32
1637753700000|2021-11-24 11:35:00|35693.6|35653.6|35678.5|35638.5|35693.6|35653.6|35678.5|35638.5|20
1637754000000|2021-11-24 11:40:00|35668.5|35628.5|35658.3|35618.3|35668.5|35628.5|35643.4|35603.4|21
1637754300000|2021-11-24 11:45:00|35658.5|35618.5|35673.5|35633.5|35673.5|35633.5|35658.5|35618.5|11
1637754600000|2021-11-24 11:50:00|35678.5|35638.5|35668.4|35628.4|35688.4|35648.4|35668.4|35628.4|34
1637754900000|2021-11-24 11:55:00|35668.3|35628.3|35638.3|35598.3|35668.4|35628.4|35633.3|35593.3|14
1637755200000|2021-11-24 12:00:00|35643.3|35603.3|35678.3|35638.3|35678.4|35638.4|35638.4|35598.4|9
1637755500000|2021-11-24 12:05:00|35688.2|35648.2|35693.4|35653.4|35703.4|35663.4|35673.4|35633.4|8
1637755800000|2021-11-24 12:10:00|35698.3|35658.3|35638.4|35598.4|35703.4|35663.4|35638.4|35598.4|13
1637756100000|2021-11-24 12:15:00|35638.3|35598.3|35638.2|35598.2|35643.4|35603.4|35628.3|35588.3|12
1637756400000|2021-11-24 12:20:00|35628.3|35588.3|35588.3|35548.3|35628.3|35588.3|35588.2|35548.2|11
1637756700000|2021-11-24 12:25:00|35583.3|35543.3|35568.3|35528.3|35583.3|35543.3|35568.2|35528.2|13
1637757000000|2021-11-24 12:30:00|35558.3|35518.3|35558.2|35518.2|35568.3|35528.3|35553.2|35513.2|14
1637757300000|2021-11-24 12:35:00|35558.3|35518.3|35568.3|35528.3|35568.3|35528.3|35558.3|35518.3|59
1637757600000|2021-11-24 12:40:00|35568.2|35528.2|35563.2|35523.2|35568.3|35528.3|35548.3|35508.3|146
1637757900000|2021-11-24 12:45:00|35558.2|35518.2|35568.2|35528.2|35568.2|35528.2|35548.2|35508.2|19
1637758200000|2021-11-24 12:50:00|35558.2|35518.2|35558.1|35518.1|35563.2|35523.2|35548.2|35508.2|45
1637758500000|2021-11-24 12:55:00|35548.1|35508.1|35478.1|35438.1|35548.1|35508.1|35458.2|35418.2|134
1637758800000|2021-11-24 13:00:00|35473.2|35433.2|35448.1|35408.1|35478.1|35438.1|35433.2|35393.2|204
1637759100000|2021-11-24 13:05:00|35453.1|35413.1|35468.1|35428.1|35498|35458|35438|35398|49
1637759400000|2021-11-24 13:10:00|35463.1|35423.1|35478.2|35438.2|35498|35458|35463|35423|213
1637759700000|2021-11-24 13:15:00|35473.3|35433.3|35478|35438|35518.2|35478.2|35473.1|35433.1|36
1637760000000|2021-11-24 13:20:00|35473.1|35433.1|35463.1|35423.1|35478|35438|35458|35418|42
1637760300000|2021-11-24 13:25:00|35468|35428|35453|35413|35468|35428|35428.1|35388.1|58
1637760600000|2021-11-24 13:30:00|35462.8|35422.8|35418|35378|35463.1|35423.1|35413|35373|81
1637760900000|2021-11-24 13:35:00|35413.1|35373.1|35393|35353|35423|35383|35378|35338|105
1637761200000|2021-11-24 13:40:00|35397.9|35357.9|35433|35393|35443|35403|35393|35353|35
1637764200000|2021-11-24 14:30:00|35418.1|35378.1|35132.6|35092.6|35423.1|35383.1|35047.6|35007.6|1882
1637764500000|2021-11-24 14:35:00|35127.6|35087.6|34992.5|34952.5|35132.6|35092.6|34987.6|34947.6|787
1637764800000|2021-11-24 14:40:00|34987.6|34947.6|35097.6|35057.6|35122.8|35082.8|34977.5|34937.5|878
1637765100000|2021-11-24 14:45:00|35107.4|35067.4|35247.8|35207.8|35252.8|35212.8|35082.6|35042.6|673
1637765400000|2021-11-24 14:50:00|35252.8|35212.8|35327.8|35287.8|35337.8|35297.8|35227.8|35187.8|439
1637765700000|2021-11-24 14:55:00|35337.7|35297.7|35377.6|35337.6|35382.6|35342.6|35307.7|35267.7|297
1637766000000|2021-11-24 15:00:00|35387.5|35347.5|35337.2|35297.2|35397.7|35357.7|35297.2|35257.2|713
1637766300000|2021-11-24 15:05:00|35332.3|35292.3|35472.3|35432.3|35492.2|35452.2|35327.3|35287.3|332
1637766600000|2021-11-24 15:10:00|35477.3|35437.3|35417.2|35377.2|35507.1|35467.1|35402.2|35362.2|330
1637766900000|2021-11-24 15:15:00|35412.2|35372.2|35322.5|35282.5|35427.1|35387.1|35317.5|35277.5|385
1637767200000|2021-11-24 15:20:00|35327.4|35287.4|35312.4|35272.4|35327.4|35287.4|35257.2|35217.2|425
1637767500000|2021-11-24 15:25:00|35317.3|35277.3|35347.6|35307.6|35392.5|35352.5|35282.4|35242.4|383
1637767800000|2021-11-24 15:30:00|35347.5|35307.5|35327.6|35287.6|35352.5|35312.5|35287.4|35247.4|285
1637768100000|2021-11-24 15:35:00|35322.6|35282.6|35347.7|35307.7|35347.8|35307.8|35282.6|35242.6|528
1637768400000|2021-11-24 15:40:00|35342.7|35302.7|35247.5|35207.5|35397.7|35357.7|35247.4|35207.4|396
1637768700000|2021-11-24 15:45:00|35237.6|35197.6|35192.5|35152.5|35237.6|35197.6|35167.4|35127.4|327
1637769000000|2021-11-24 15:50:00|35187.6|35147.6|35162.3|35122.3|35217.6|35177.6|35162.3|35122.3|789
1637769300000|2021-11-24 15:55:00|35157.3|35117.3|35112.2|35072.2|35197.3|35157.3|35067.1|35027.1|280
1637769600000|2021-11-24 16:00:00|35117.1|35077.1|35147.3|35107.3|35157.3|35117.3|35102.3|35062.3|205
1637769900000|2021-11-24 16:05:00|35142.3|35102.3|35112.1|35072.1|35147.3|35107.3|35082.2|35042.2|158
1637770200000|2021-11-24 16:10:00|35107.1|35067.1|35107|35067|35147|35107|35096.9|35056.9|132
1637770500000|2021-11-24 16:15:00|35102|35062|35077.1|35037.1|35117.1|35077.1|35067.3|35027.3|208
1637770800000|2021-11-24 16:20:00|35072.1|35032.1|35057.1|35017.1|35097.1|35057.1|35047.1|35007.1|259
1637771100000|2021-11-24 16:25:00|35057|35017|35086.8|35046.8|35117|35077|35056.7|35016.7|209
1637771400000|2021-11-24 16:30:00|35076.8|35036.8|35021.8|34981.8|35081.8|35041.8|34996.8|34956.8|328
1637771700000|2021-11-24 16:35:00|35021.7|34981.7|35026.8|34986.8|35066.8|35026.8|35016.7|34976.7|165
1637772000000|2021-11-24 16:40:00|35026.6|34986.6|35021.8|34981.8|35051.8|35011.8|35006.8|34966.8|217
1637772300000|2021-11-24 16:45:00|35026.7|34986.7|35016.7|34976.7|35056.7|35016.7|35016.7|34976.7|261
1637772600000|2021-11-24 16:50:00|35021.6|34981.6|35026.8|34986.8|35076.8|35036.8|35006.7|34966.7|371
1637772900000|2021-11-24 16:55:00|35021.8|34981.8|35071.6|35031.6|35106.6|35066.6|35016.8|34976.8|359
1637773200000|2021-11-24 17:00:00|35076.6|35036.6|35116.7|35076.7|35141.7|35101.7|35046.7|35006.7|197
1637773500000|2021-11-24 17:05:00|35116.6|35076.6|35196.8|35156.8|35221.7|35181.7|35106.6|35066.6|270
1637773800000|2021-11-24 17:10:00|35201.8|35161.8|35246.8|35206.8|35276.8|35236.8|35196.9|35156.9|478
1637774100000|2021-11-24 17:15:00|35251.8|35211.8|35221.9|35181.9|35291.8|35251.8|35206.8|35166.8|444
1637774400000|2021-11-24 17:20:00|35221.8|35181.8|35146.8|35106.8|35231.8|35191.8|35136.8|35096.8|255
1637774700000|2021-11-24 17:25:00|35156.7|35116.7|35176.8|35136.8|35196.8|35156.8|35146.8|35106.8|356
1637775000000|2021-11-24 17:30:00|35176.7|35136.7|35127|35087|35186.8|35146.8|35106.9|35066.9|261
1637775300000|2021-11-24 17:35:00|35127.1|35087.1|35106.9|35066.9|35146.9|35106.9|35101.9|35061.9|107
1637775600000|2021-11-24 17:40:00|35101.9|35061.9|35116.9|35076.9|35127|35087|35086.9|35046.9|112
1637775900000|2021-11-24 17:45:00|35121.9|35081.9|35131.8|35091.8|35146.9|35106.9|35101.9|35061.9|145
1637776200000|2021-11-24 17:50:00|35136.8|35096.8|35081.9|35041.9|35151.9|35111.9|35076.9|35036.9|136
1637776500000|2021-11-24 17:55:00|35076.9|35036.9|35116.8|35076.8|35136.9|35096.9|35076.9|35036.9|174
1637776800000|2021-11-24 18:00:00|35126.8|35086.8|35056.8|35016.8|35126.8|35086.8|35046.8|35006.8|212
1637777100000|2021-11-24 18:05:00|35051.9|35011.9|35037|34997|35086.9|35046.9|35032|34992|192
1637777400000|2021-11-24 18:10:00|35041.9|35001.9|35047|35007|35057|35017|35031.9|34991.9|91
1637777700000|2021-11-24 18:15:00|35046.9|35006.9|35046.8|35006.8|35062|35022|35036.8|34996.8|463
1637778000000|2021-11-24 18:20:00|35046.9|35006.9|35011.7|34971.7|35056.9|35016.9|35006.8|34966.8|145
1637778300000|2021-11-24 18:25:00|35016.6|34976.6|35057|35017|35082|35042|35011.7|34971.7|441
1637778600000|2021-11-24 18:30:00|35067|35027|35056.9|35016.9|35067|35027|35017|34977|180
1637778900000|2021-11-24 18:35:00|35061.9|35021.9|35066.9|35026.9|35091.9|35051.9|35036.9|34996.9|232
1637779200000|2021-11-24 18:40:00|35071.9|35031.9|35082.1|35042.1|35091.9|35051.9|35056.9|35016.9|319
1637779500000|2021-11-24 18:45:00|35087|35047|35087|35047|35092.1|35052.1|35047|35007|148
1637779800000|2021-11-24 18:50:00|35096.9|35056.9|35116.8|35076.8|35117|35077|35086.9|35046.9|296
1637780100000|2021-11-24 18:55:00|35116.9|35076.9|35086.8|35046.8|35116.9|35076.9|35086.8|35046.8|101
1637780400000|2021-11-24 19:00:00|35076.8|35036.8|35126.9|35086.9|35131.9|35091.9|35061.8|35021.8|374
1637780700000|2021-11-24 19:05:00|35121.9|35081.9|35111.9|35071.9|35136.9|35096.9|35066.8|35026.8|428
1637781000000|2021-11-24 19:10:00|35117|35077|35147.1|35107.1|35167|35127|35096.9|35056.9|1188
1637781300000|2021-11-24 19:15:00|35157|35117|35172.1|35132.1|35197.2|35157.2|35147.1|35107.1|692
1637931600000|2021-11-26 13:00:00|35174.7|35134.7|35174.6|35134.6|35174.7|35134.7|35174.6|35134.6|0
1637937000000|2021-11-26 14:30:00|34957.3|34917.3|34737.3|34697.3|34957.3|34917.3|34657.2|34617.2|1743
1637937300000|2021-11-26 14:35:00|34742.3|34702.3|34587.1|34547.1|34787.3|34747.3|34587.1|34547.1|998
1637937600000|2021-11-26 14:40:00|34597.1|34557.1|34712.2|34672.2|34712.2|34672.2|34587.1|34547.1|1344
1637937900000|2021-11-26 14:45:00|34707.3|34667.3|34677.2|34637.2|34737.2|34697.2|34667.3|34627.3|583
1637938200000|2021-11-26 14:50:00|34672.2|34632.2|34702.1|34662.1|34767.2|34727.2|34667.2|34627.2|439
1637938500000|2021-11-26 14:55:00|34697.1|34657.1|34932.1|34892.1|34952.1|34912.1|34697.1|34657.1|717
1637938800000|2021-11-26 15:00:00|34922.1|34882.1|34922.1|34882.1|34957.1|34917.1|34872.1|34832.1|739
1637939100000|2021-11-26 15:05:00|34927.1|34887.1|34842.1|34802.1|34937.1|34897.1|34837.1|34797.1|825
1637939400000|2021-11-26 15:10:00|34857.1|34817.1|34862.1|34822.1|34892.1|34852.1|34837.1|34797.1|434
1637939700000|2021-11-26 15:15:00|34867.1|34827.1|34897|34857|34907|34867|34792|34752|529
1637940000000|2021-11-26 15:20:00|34887|34847|34887|34847|34927|34887|34872|34832|823
1637940300000|2021-11-26 15:25:00|34897|34857|34822|34782|34917|34877|34817|34777|577
1637940600000|2021-11-26 15:30:00|34827|34787|34747|34707|34827|34787|34737|34697|501
1637940900000|2021-11-26 15:35:00|34757|34717|34706.9|34666.9|34757|34717|34696.9|34656.9|499
1637941200000|2021-11-26 15:40:00|34707|34667|34726.9|34686.9|34736.9|34696.9|34706.9|34666.9|414
1637941500000|2021-11-26 15:45:00|34716.9|34676.9|34726.9|34686.9|34726.9|34686.9|34676.9|34636.9|514
1637941800000|2021-11-26 15:50:00|34721.9|34681.9|34716.9|34676.9|34726.9|34686.9|34686.9|34646.9|529
1637942100000|2021-11-26 15:55:00|34711.9|34671.9|34686.8|34646.8|34721.9|34681.9|34686.8|34646.8|230
1637942400000|2021-11-26 16:00:00|34681.9|34641.9|34676.8|34636.8|34686.9|34646.9|34656.9|34616.9|345
1637942700000|2021-11-26 16:05:00|34671.8|34631.8|34661.8|34621.8|34701.8|34661.8|34651.8|34611.8|421
1637943000000|2021-11-26 16:10:00|34666.8|34626.8|34641.8|34601.8|34696.8|34656.8|34641.8|34601.8|792
1637943300000|2021-11-26 16:15:00|34636.8|34596.8|34636.8|34596.8|34656.8|34616.8|34626.8|34586.8|427
1637943600000|2021-11-26 16:20:00|34626.8|34586.8|34641.8|34601.8|34656.8|34616.8|34606.7|34566.7|513
1637943900000|2021-11-26 16:25:00|34646.7|34606.7|34641.7|34601.7|34676.7|34636.7|34636.7|34596.7|320
1637944200000|2021-11-26 16:30:00|34646.7|34606.7|34706.7|34666.7|34716.7|34676.7|34636.7|34596.7|427
1637944500000|2021-11-26 16:35:00|34716.7|34676.7|34696.7|34656.7|34736.7|34696.7|34686.7|34646.7|293
1637944800000|2021-11-26 16:40:00|34691.7|34651.7|34686.7|34646.7|34711.7|34671.7|34671.7|34631.7|236
1637945100000|2021-11-26 16:45:00|34691.7|34651.7|34716.7|34676.7|34716.7|34676.7|34676.7|34636.7|274
1637945400000|2021-11-26 16:50:00|34721.7|34681.7|34741.6|34701.6|34746.6|34706.6|34716.6|34676.6|339
1637945700000|2021-11-26 16:55:00|34746.6|34706.6|34826.6|34786.6|34836.6|34796.6|34741.6|34701.6|463
1637946000000|2021-11-26 17:00:00|34831.6|34791.6|34791.6|34751.6|34836.6|34796.6|34786.6|34746.6|303
1637946300000|2021-11-26 17:05:00|34786.6|34746.6|34816.5|34776.5|34836.6|34796.6|34786.6|34746.6|298
1637946600000|2021-11-26 17:10:00|34811.5|34771.5|34766.5|34726.5|34836.5|34796.5|34756.5|34716.5|572
1637946900000|2021-11-26 17:15:00|34776.5|34736.5|34771.5|34731.5|34831.5|34791.5|34756.5|34716.5|303
1637947200000|2021-11-26 17:20:00|34766.5|34726.5|34816.5|34776.5|34836.5|34796.5|34766.5|34726.5|435
1637947500000|2021-11-26 17:25:00|34811.5|34771.5|34851.5|34811.5|34876.5|34836.5|34811.5|34771.5|542
1637947800000|2021-11-26 17:30:00|34856.5|34816.5|34891.5|34851.5|34916.5|34876.5|34786.5|34746.5|616
1637948100000|2021-11-26 17:35:00|34896.5|34856.5|34911.5|34871.5|34921.5|34881.5|34841.5|34801.5|526
1637948400000|2021-11-26 17:40:00|34916.5|34876.5|34801.4|34761.4|34916.5|34876.5|34776.4|34736.4|357
1637948700000|2021-11-26 17:45:00|34826.4|34786.4|34836.4|34796.4|34836.4|34796.4|34786.4|34746.4|369
1637949000000|2021-11-26 17:50:00|34826.4|34786.4|34906.4|34866.4|34926.4|34886.4|34806.4|34766.4|710
1637949300000|2021-11-26 17:55:00|34901.4|34861.4|34936.4|34896.4|35016.4|34976.4|34881.4|34841.4|1821
1637949600000|2021-11-26 18:00:00|34941.4|34901.4|34871.4|34831.4|34966.4|34926.4|34866.4|34826.4|939
1638147600000|2021-11-29 01:00:00|35105.6|35065.6|35128.6|35088.6|35228.3|35188.3|35088.2|35048.2|318
1638147900000|2021-11-29 01:05:00|35123.9|35083.9|35204.8|35164.8|35272.9|35232.9|35123.9|35083.9|196
1638148200000|2021-11-29 01:10:00|35209.5|35169.5|35311.8|35271.8|35316.1|35276.1|35209.5|35169.5|209
1638148500000|2021-11-29 01:15:00|35312.1|35272.1|35268.1|35228.1|35371.8|35331.8|35267.8|35227.8|375
1638148800000|2021-11-29 01:20:00|35263.4|35223.4|35293.4|35253.4|35298.4|35258.4|35263.1|35223.1|87
1638149100000|2021-11-29 01:25:00|35288.4|35248.4|35242.7|35202.7|35297.7|35257.7|35228|35188|43
1638149400000|2021-11-29 01:30:00|35238|35198|35222.7|35182.7|35238|35198|35213|35173|103
1638149700000|2021-11-29 01:35:00|35218|35178|35261.6|35221.6|35262.7|35222.7|35218|35178|76
1638150000000|2021-11-29 01:40:00|35257|35217|35262|35222|35291.3|35251.3|35257|35217|9
1638150300000|2021-11-29 01:45:00|35257.3|35217.3|35262.6|35222.6|35277.6|35237.6|35257.3|35217.3|22
1638150600000|2021-11-29 01:50:00|35262.9|35222.9|35238.2|35198.2|35272.6|35232.6|35228.2|35188.2|19
1638150900000|2021-11-29 01:55:00|35238.9|35198.9|35268.5|35228.5|35268.5|35228.5|35238.9|35198.9|79
1638151200000|2021-11-29 02:00:00|35273.5|35233.5|35273.9|35233.9|35278.5|35238.5|35263.2|35223.2|24
1638151500000|2021-11-29 02:05:00|35273.8|35233.8|35288.8|35248.8|35298.8|35258.8|35263.8|35223.8|34
1638151800000|2021-11-29 02:10:00|35284.2|35244.2|35278.8|35238.8|35328.1|35288.1|35278.8|35238.8|56
1638152100000|2021-11-29 02:15:00|35283.8|35243.8|35254.4|35214.4|35283.8|35243.8|35254.4|35214.4|76
1638152400000|2021-11-29 02:20:00|35254.8|35214.8|35254.1|35214.1|35269.1|35229.1|35254.1|35214.1|16
1638152700000|2021-11-29 02:25:00|35259.1|35219.1|35264.4|35224.4|35269.4|35229.4|35249.4|35209.4|6
1638153000000|2021-11-29 02:30:00|35269.4|35229.4|35264.4|35224.4|35269.4|35229.4|35264.4|35224.4|3
1638153300000|2021-11-29 02:35:00|35259.7|35219.7|35321.3|35281.3|35321.3|35281.3|35249.7|35209.7|140
1638153600000|2021-11-29 02:40:00|35316.6|35276.6|35341.9|35301.9|35351.9|35311.9|35302.6|35262.6|74
1638153900000|2021-11-29 02:45:00|35342.3|35302.3|35371.2|35331.2|35376.6|35336.6|35341.9|35301.9|26
1638154200000|2021-11-29 02:50:00|35371.6|35331.6|35371.9|35331.9|35381.5|35341.5|35366.9|35326.9|23
1638154500000|2021-11-29 02:55:00|35372.2|35332.2|35371.5|35331.5|35381.5|35341.5|35371.5|35331.5|1
1638154800000|2021-11-29 03:00:00|35376.8|35336.8|35381.5|35341.5|35381.5|35341.5|35376.8|35336.8|1
1638155100000|2021-11-29 03:05:00|35381.1|35341.1|35341.8|35301.8|35381.5|35341.5|35327.1|35287.1|17
1638155400000|2021-11-29 03:10:00|35342.1|35302.1|35366.4|35326.4|35366.4|35326.4|35337.1|35297.1|9
1638155700000|2021-11-29 03:15:00|35376.8|35336.8|35382.1|35342.1|35387.1|35347.1|35357.1|35317.1|9
1638156000000|2021-11-29 03:20:00|35386.7|35346.7|35427|35387|35427|35387|35386.7|35346.7|8
1638156300000|2021-11-29 03:25:00|35432|35392|35437|35397|35441.7|35401.7|35427|35387|15
1638156600000|2021-11-29 03:30:00|35436.7|35396.7|35426.6|35386.6|35437|35397|35421.6|35381.6|9
1638156900000|2021-11-29 03:35:00|35431.6|35391.6|35436.6|35396.6|35437|35397|35422|35382|7
1638157200000|2021-11-29 03:40:00|35431.6|35391.6|35431.9|35391.9|35431.9|35391.9|35431.6|35391.6|1
1638157500000|2021-11-29 03:45:00|35427.3|35387.3|35421.9|35381.9|35431.6|35391.6|35421.9|35381.9|5
1638157800000|2021-11-29 03:50:00|35426.5|35386.5|35431.5|35391.5|35431.5|35391.5|35421.5|35381.5|0
1638158100000|2021-11-29 03:55:00|35421.8|35381.8|35426.8|35386.8|35426.8|35386.8|35421.8|35381.8|4
1638158400000|2021-11-29 04:00:00|35426.1|35386.1|35396.5|35356.5|35426.1|35386.1|35391.5|35351.5|20
1638158700000|2021-11-29 04:05:00|35386.5|35346.5|35381.8|35341.8|35391.5|35351.5|35381.8|35341.8|2
1638159000000|2021-11-29 04:10:00|35386.4|35346.4|35391|35351|35391.1|35351.1|35386.4|35346.4|2
1638159300000|2021-11-29 04:15:00|35390.7|35350.7|35391|35351|35391|35351|35390.7|35350.7|0
1638159600000|2021-11-29 04:20:00|35386.4|35346.4|35391|35351|35391|35351|35386|35346|9
1638159900000|2021-11-29 04:25:00|35386.3|35346.3|35400.2|35360.2|35400.6|35360.6|35386.3|35346.3|12
1638160200000|2021-11-29 04:30:00|35395.6|35355.6|35400.2|35360.2|35400.2|35360.2|35395.6|35355.6|0
1638160500000|2021-11-29 04:35:00|35395.6|35355.6|35385.9|35345.9|35395.6|35355.6|35375.9|35335.9|35
1638160800000|2021-11-29 04:40:00|35385.5|35345.5|35385.5|35345.5|35390.5|35350.5|35385.5|35345.5|41
1638161100000|2021-11-29 04:45:00|35385.1|35345.1|35385.5|35345.5|35385.5|35345.5|35385.1|35345.1|0
1638161400000|2021-11-29 04:50:00|35380.8|35340.8|35380.8|35340.8|35380.8|35340.8|35380.5|35340.5|9
1638162000000|2021-11-29 05:00:00|35380.4|35340.4|35400|35360|35400|35360|35375.4|35335.4|12
1638162300000|2021-11-29 05:05:00|35409.7|35369.7|35429.3|35389.3|35429.6|35389.6|35409.3|35369.3|148
1638162600000|2021-11-29 05:10:00|35429.6|35389.6|35429.3|35389.3|35429.6|35389.6|35424.6|35384.6|25
1638162900000|2021-11-29 05:15:00|35429.2|35389.2|35414.6|35374.6|35429.2|35389.2|35414.6|35374.6|14
1638163200000|2021-11-29 05:20:00|35419.2|35379.2|35414.9|35374.9|35424.6|35384.6|35414.6|35374.6|4
1638163500000|2021-11-29 05:25:00|35419.5|35379.5|35414.5|35374.5|35419.9|35379.9|35399.5|35359.5|21
1638163800000|2021-11-29 05:30:00|35414.2|35374.2|35414.8|35374.8|35414.9|35374.9|35369.5|35329.5|55
1638164100000|2021-11-29 05:35:00|35409.8|35369.8|35399.8|35359.8|35409.8|35369.8|35399.8|35359.8|3
1638164400000|2021-11-29 05:40:00|35404.8|35364.8|35399.1|35359.1|35404.8|35364.8|35384.4|35344.4|15
1638164700000|2021-11-29 05:45:00|35399.4|35359.4|35389.7|35349.7|35404.8|35364.8|35384.7|35344.7|8
1638165000000|2021-11-29 05:50:00|35394.4|35354.4|35389.4|35349.4|35409.7|35369.7|35389.4|35349.4|5
1638165300000|2021-11-29 05:55:00|35399.4|35359.4|35369.3|35329.3|35399.4|35359.4|35364.7|35324.7|6
1638165600000|2021-11-29 06:00:00|35364.7|35324.7|35378.9|35338.9|35393.9|35353.9|35364.3|35324.3|8
1638165900000|2021-11-29 06:05:00|35374.3|35334.3|35368.9|35328.9|35374.3|35334.3|35364.3|35324.3|7
1638166200000|2021-11-29 06:10:00|35378.9|35338.9|35359.2|35319.2|35378.9|35338.9|35345|35305|4
1638166500000|2021-11-29 06:15:00|35354.2|35314.2|35359.2|35319.2|35364.2|35324.2|35354.2|35314.2|5
1638166800000|2021-11-29 06:20:00|35354.6|35314.6|35354.2|35314.2|35359.6|35319.6|35339.5|35299.5|8
1638167100000|2021-11-29 06:25:00|35358.8|35318.8|35358.8|35318.8|35359.5|35319.5|35354.1|35314.1|34
1638167400000|2021-11-29 06:30:00|35354.1|35314.1|35363.7|35323.7|35373.4|35333.4|35354.1|35314.1|6
1638167700000|2021-11-29 06:35:00|35364.1|35324.1|35339.4|35299.4|35364.1|35324.1|35334.8|35294.8|12
1638168000000|2021-11-29 06:40:00|35334.4|35294.4|35377.9|35337.9|35377.9|35337.9|35334.4|35294.4|19
1638168300000|2021-11-29 06:45:00|35373.3|35333.3|35368.6|35328.6|35378.3|35338.3|35364|35324|30
1638168600000|2021-11-29 06:50:00|35373.6|35333.6|35334.3|35294.3|35373.6|35333.6|35319.3|35279.3|54
1638168900000|2021-11-29 06:55:00|35334|35294|35343.9|35303.9|35343.9|35303.9|35324.7|35284.7|13
1638169200000|2021-11-29 07:00:00|35343.6|35303.6|35348.5|35308.5|35362.8|35322.8|35338.9|35298.9|23
1638169500000|2021-11-29 07:05:00|35353.5|35313.5|35318.5|35278.5|35353.5|35313.5|35313.5|35273.5|26
1638169800000|2021-11-29 07:10:00|35313.5|35273.5|35308.5|35268.5|35313.5|35273.5|35293.9|35253.9|14
1638170100000|2021-11-29 07:15:00|35308.1|35268.1|35288.4|35248.4|35308.5|35268.5|35278.4|35238.4|61
1638170400000|2021-11-29 07:20:00|35283.4|35243.4|35268.8|35228.8|35283.8|35243.8|35263.8|35223.8|6
1638170700000|2021-11-29 07:25:00|35269.1|35229.1|35273.4|35233.4|35273.4|35233.4|35263.8|35223.8|3
1638171000000|2021-11-29 07:30:00|35283|35243|35293|35253|35298|35258|35278|35238|12
1638171300000|2021-11-29 07:35:00|35288.3|35248.3|35273.7|35233.7|35288.3|35248.3|35273.3|35233.3|5
1638171600000|2021-11-29 07:40:00|35278.7|35238.7|35283.7|35243.7|35288.3|35248.3|35278.3|35238.3|5
1638171900000|2021-11-29 07:45:00|35283.6|35243.6|35337.5|35297.5|35337.9|35297.9|35273.6|35233.6|90
1638172200000|2021-11-29 07:50:00|35337.9|35297.9|35347.5|35307.5|35347.5|35307.5|35313.2|35273.2|12
1638172500000|2021-11-29 07:55:00|35352.5|35312.5|35337.4|35297.4|35367.1|35327.1|35332.4|35292.4|40
1638172800000|2021-11-29 08:00:00|35332.8|35292.8|35357.4|35317.4|35357.4|35317.4|35332.8|35292.8|25
1638173100000|2021-11-29 08:05:00|35352|35312|35347.4|35307.4|35352.4|35312.4|35337.8|35297.8|132
1638173400000|2021-11-29 08:10:00|35347|35307|35362.3|35322.3|35366.6|35326.6|35342.4|35302.4|27
1638173700000|2021-11-29 08:15:00|35357.3|35317.3|35342.3|35302.3|35361.9|35321.9|35332.7|35292.7|28
1638174000000|2021-11-29 08:20:00|35337.3|35297.3|35331.9|35291.9|35342.3|35302.3|35327.7|35287.7|8
1638174300000|2021-11-29 08:25:00|35331.5|35291.5|35301.5|35261.5|35331.5|35291.5|35291.8|35251.8|18
1638174600000|2021-11-29 08:30:00|35306.5|35266.5|35316.8|35276.8|35321.4|35281.4|35301.8|35261.8|22
1638174900000|2021-11-29 08:35:00|35322.2|35282.2|35327.2|35287.2|35337.2|35297.2|35322.2|35282.2|17
1638175200000|2021-11-29 08:40:00|35322.2|35282.2|35282.1|35242.1|35327.2|35287.2|35281.7|35241.7|14
1638175500000|2021-11-29 08:45:00|35271.7|35231.7|35262.1|35222.1|35282.1|35242.1|35262.1|35222.1|21
1638175800000|2021-11-29 08:50:00|35271.7|35231.7|35266.7|35226.7|35281.3|35241.3|35261.3|35221.3|8
1638176100000|2021-11-29 08:55:00|35267.1|35227.1|35266.6|35226.6|35267.1|35227.1|35252|35212|20
1638176400000|2021-11-29 09:00:00|35262|35222|35277|35237|35296.6|35256.6|35257|35217|52
1638176700000|2021-11-29 09:05:00|35272|35232|35272|35232|35287.4|35247.4|35272|35232|17
1638177000000|2021-11-29 09:10:00|35267|35227|35286.9|35246.9|35296.9|35256.9|35261.9|35221.9|17
1638177300000|2021-11-29 09:15:00|35281.9|35241.9|35296.9|35256.9|35296.9|35256.9|35272.3|35232.3|31
1638177600000|2021-11-29 09:20:00|35297.3|35257.3|35292.2|35252.2|35307.3|35267.3|35282.6|35242.6|65
1638177900000|2021-11-29 09:25:00|35297.2|35257.2|35342.2|35302.2|35347.2|35307.2|35292.6|35252.6|63
1638178200000|2021-11-29 09:30:00|35337.2|35297.2|35321.8|35281.8|35337.2|35297.2|35301.8|35261.8|35
1638178500000|2021-11-29 09:35:00|35326.4|35286.4|35400.2|35360.2|35401|35361|35322.2|35282.2|70
1638178800000|2021-11-29 09:40:00|35395.6|35355.6|35410.6|35370.6|35426.3|35386.3|35376.7|35336.7|63
1638179100000|2021-11-29 09:45:00|35430.6|35390.6|35455.1|35415.1|35460.1|35420.1|35425.6|35385.6|74
1638179400000|2021-11-29 09:50:00|35450.5|35410.5|35485.5|35445.5|35490.1|35450.1|35445.5|35405.5|57
1638179700000|2021-11-29 09:55:00|35485.1|35445.1|35500.1|35460.1|35530.9|35490.9|35485.1|35445.1|90
1638180000000|2021-11-29 10:00:00|35495.1|35455.1|35465.8|35425.8|35495.1|35455.1|35450.4|35410.4|127
1638180300000|2021-11-29 10:05:00|35461.2|35421.2|35431.2|35391.2|35461.2|35421.2|35430.8|35390.8|121
1638180600000|2021-11-29 10:10:00|35430.8|35390.8|35406.5|35366.5|35431.2|35391.2|35406.5|35366.5|25
1638180900000|2021-11-29 10:15:00|35411.5|35371.5|35421.9|35381.9|35421.9|35381.9|35391.5|35351.5|70
1638181200000|2021-11-29 10:20:00|35422.3|35382.3|35401.1|35361.1|35422.3|35382.3|35396.9|35356.9|20
1638181500000|2021-11-29 10:25:00|35396.1|35356.1|35376|35336|35401.1|35361.1|35351.8|35311.8|51
1638181800000|2021-11-29 10:30:00|35375.6|35335.6|35416.8|35376.8|35421.4|35381.4|35375.6|35335.6|15
1638182100000|2021-11-29 10:35:00|35421.4|35381.4|35401.4|35361.4|35421.8|35381.8|35401.4|35361.4|51
1638182400000|2021-11-29 10:40:00|35386.7|35346.7|35386.7|35346.7|35386.7|35346.7|35357.1|35317.1|81
1638182700000|2021-11-29 10:45:00|35386.3|35346.3|35361.7|35321.7|35386.7|35346.7|35361.7|35321.7|24
1638183000000|2021-11-29 10:50:00|35366.7|35326.7|35350.5|35310.5|35380.9|35340.9|35350.5|35310.5|24
1638183300000|2021-11-29 10:55:00|35350.4|35310.4|35340.4|35300.4|35350.4|35310.4|35331.2|35291.2|10
1638183600000|2021-11-29 11:00:00|35355|35315|35350.4|35310.4|35360.4|35320.4|35350.4|35310.4|16
1638183900000|2021-11-29 11:05:00|35355.4|35315.4|35341.1|35301.1|35360.4|35320.4|35341.1|35301.1|12
1638184200000|2021-11-29 11:10:00|35340.4|35300.4|35345.7|35305.7|35345.7|35305.7|35340.3|35300.3|7
1638184500000|2021-11-29 11:15:00|35350.7|35310.7|35321.1|35281.1|35350.7|35310.7|35321.1|35281.1|34
1638184800000|2021-11-29 11:20:00|35315.7|35275.7|35321|35281|35321.1|35281.1|35311.1|35271.1|17
1638185100000|2021-11-29 11:25:00|35316|35276|35321.8|35281.8|35321.8|35281.8|35311.4|35271.4|66
1638185400000|2021-11-29 11:30:00|35316.8|35276.8|35266|35226|35316.8|35276.8|35261|35221|47
1638185700000|2021-11-29 11:35:00|35280.2|35240.2|35280.1|35240.1|35285.2|35245.2|35280.1|35240.1|10
1638186000000|2021-11-29 11:40:00|35275.5|35235.5|35295.1|35255.1|35295.1|35255.1|35265.1|35225.1|16
1638186300000|2021-11-29 11:45:00|35295.5|35255.5|35305.5|35265.5|35320.1|35280.1|35295.5|35255.5|25
1638186600000|2021-11-29 11:50:00|35300.9|35260.9|35315|35275|35315|35275|35300.5|35260.5|6
1638186900000|2021-11-29 11:55:00|35320|35280|35300.4|35260.4|35320|35280|35300.4|35260.4|17
1638187200000|2021-11-29 12:00:00|35305|35265|35310.4|35270.4|35315.4|35275.4|35300.4|35260.4|20
1638187500000|2021-11-29 12:05:00|35310.8|35270.8|35340.3|35300.3|35340.3|35300.3|35310.4|35270.4|17
1638187800000|2021-11-29 12:10:00|35330.3|35290.3|35335.3|35295.3|35364.9|35324.9|35330.3|35290.3|49
1638188100000|2021-11-29 12:15:00|35339.9|35299.9|35345.3|35305.3|35350.3|35310.3|35339.9|35299.9|14
1638188400000|2021-11-29 12:20:00|35340.3|35300.3|35295.6|35255.6|35345.7|35305.7|35295.2|35255.2|42
1638188700000|2021-11-29 12:25:00|35295.2|35255.2|35319.8|35279.8|35325.2|35285.2|35295.2|35255.2|34
1638189000000|2021-11-29 12:30:00|35320.2|35280.2|35265.2|35225.2|35324.8|35284.8|35260.2|35220.2|30
1638189300000|2021-11-29 12:35:00|35260.2|35220.2|35265.1|35225.1|35289.8|35249.8|35260.2|35220.2|39
1638189600000|2021-11-29 12:40:00|35269.7|35229.7|35280.1|35240.1|35284.7|35244.7|35260.5|35220.5|65
1638189900000|2021-11-29 12:45:00|35284.7|35244.7|35285.1|35245.1|35285.1|35245.1|35260.9|35220.9|16
1638190200000|2021-11-29 12:50:00|35284.7|35244.7|35289.6|35249.6|35289.6|35249.6|35270|35230|20
1638190500000|2021-11-29 12:55:00|35285|35245|35304.6|35264.6|35310|35270|35284.6|35244.6|32
1638190800000|2021-11-29 13:00:00|35299.6|35259.6|35320|35280|35349.6|35309.6|35299.6|35259.6|91
1638191100000|2021-11-29 13:05:00|35324.6|35284.6|35299.9|35259.9|35330|35290|35299.9|35259.9|34
1638191400000|2021-11-29 13:10:00|35300.3|35260.3|35269.9|35229.9|35305.3|35265.3|35259.9|35219.9|49
1638191700000|2021-11-29 13:15:00|35274.5|35234.5|35225.3|35185.3|35284.5|35244.5|35210.7|35170.7|92
1638192000000|2021-11-29 13:20:00|35225.7|35185.7|35230.2|35190.2|35230.3|35190.3|35200.7|35160.7|144
1638192300000|2021-11-29 13:25:00|35230.7|35190.7|35294.8|35254.8|35299.4|35259.4|35220.2|35180.2|158
1638192600000|2021-11-29 13:30:00|35294.4|35254.4|35244.8|35204.8|35294.4|35254.4|35244.8|35204.8|91
1638192900000|2021-11-29 13:35:00|35240.2|35200.2|35284.3|35244.3|35304.3|35264.3|35239.3|35199.3|45
1638193200000|2021-11-29 13:40:00|35279.7|35239.7|35339.3|35299.3|35339.3|35299.3|35269.7|35229.7|92
1638196200000|2021-11-29 14:30:00|35276.1|35236.1|35193.5|35153.5|35295.6|35255.6|35156.9|35116.9|1253
1638196500000|2021-11-29 14:35:00|35188.9|35148.9|35144.3|35104.3|35248.5|35208.5|35123.5|35083.5|737
1638196800000|2021-11-29 14:40:00|35148.9|35108.9|35105.5|35065.5|35219.3|35179.3|35100.5|35060.5|683
1638197100000|2021-11-29 14:45:00|35110.5|35070.5|35140.1|35100.1|35159.7|35119.7|35090.5|35050.5|683
1638197400000|2021-11-29 14:50:00|35135.1|35095.1|35205.1|35165.1|35209.6|35169.6|35125.1|35085.1|457
1638197700000|2021-11-29 14:55:00|35209.6|35169.6|35120.9|35080.9|35219.2|35179.2|35110.9|35070.9|601
1638198000000|2021-11-29 15:00:00|35120|35080|35130.4|35090.4|35170.4|35130.4|35080.4|35040.4|716
1638198300000|2021-11-29 15:05:00|35125.8|35085.8|34987.9|34947.9|35145.8|35105.8|34987.9|34947.9|694
1638198600000|2021-11-29 15:10:00|34983.4|34943.4|34907.9|34867.9|35002.5|34962.5|34833.3|34793.3|1163
1638198900000|2021-11-29 15:15:00|34907.5|34867.5|35021.2|34981.2|35051.2|35011.2|34902.9|34862.9|923
1638199200000|2021-11-29 15:20:00|35026.6|34986.6|35005.7|34965.7|35041.6|35001.6|34960.7|34920.7|750
1638199500000|2021-11-29 15:25:00|35001.1|34961.1|34907|34867|35001.1|34961.1|34872.8|34832.8|871
1638199800000|2021-11-29 15:30:00|34906.5|34866.5|34852.8|34812.8|34906.5|34866.5|34832.4|34792.4|388
1638200100000|2021-11-29 15:35:00|34852.4|34812.4|34872.8|34832.8|34931.1|34891.1|34821.9|34781.9|625
1638200400000|2021-11-29 15:40:00|34877.3|34837.3|34853.2|34813.2|34922.7|34882.7|34833.2|34793.2|320
1638200700000|2021-11-29 15:45:00|34863.2|34823.2|34802.7|34762.7|34893.2|34853.2|34773.1|34733.1|285
1638201000000|2021-11-29 15:50:00|34793.6|34753.6|34807.7|34767.7|34838.1|34798.1|34734|34694|643
1638201300000|2021-11-29 15:55:00|34803.1|34763.1|34758.5|34718.5|34827.7|34787.7|34743.1|34703.1|284
1638201600000|2021-11-29 16:00:00|34753.9|34713.9|34738.5|34698.5|34793.5|34753.5|34723.9|34683.9|272
1638201900000|2021-11-29 16:05:00|34738.9|34698.9|34704.3|34664.3|34793.5|34753.5|34684.3|34644.3|426
1638202200000|2021-11-29 16:10:00|34703.9|34663.9|34655.1|34615.1|34705.2|34665.2|34655.1|34615.1|438
1638202500000|2021-11-29 16:15:00|34660.1|34620.1|34618.6|34578.6|34660.1|34620.1|34593.1|34553.1|984
1638202800000|2021-11-29 16:20:00|34608.6|34568.6|34521.6|34481.6|34624.4|34584.4|34512|34472|1130
1638203100000|2021-11-29 16:25:00|34521.2|34481.2|34495|34455|34534.6|34494.6|34456.3|34416.3|966
1638203400000|2021-11-29 16:30:00|34490.5|34450.5|34494.6|34454.6|34572.9|34532.9|34475.5|34435.5|620
1638203700000|2021-11-29 16:35:00|34494.2|34454.2|34533.3|34493.3|34577.8|34537.8|34489.2|34449.2|538
1638204000000|2021-11-29 16:40:00|34533.7|34493.7|34587|34547|34596.5|34556.5|34523.7|34483.7|530
1638204300000|2021-11-29 16:45:00|34582.4|34542.4|34596.1|34556.1|34620.6|34580.6|34552.8|34512.8|418
1638204600000|2021-11-29 16:50:00|34591.1|34551.1|34590.2|34550.2|34620.6|34580.6|34551.1|34511.1|360
1638204900000|2021-11-29 16:55:00|34595.2|34555.2|34580.6|34540.6|34599.7|34559.7|34550.2|34510.2|623
1638205200000|2021-11-29 17:00:00|34581|34541|34551|34511|34590.6|34550.6|34551|34511|207
1638205500000|2021-11-29 17:05:00|34556|34516|34570.6|34530.6|34595.1|34555.1|34551|34511|261
1638205800000|2021-11-29 17:10:00|34571|34531|34576.8|34536.8|34621|34581|34551|34511|337
1638206100000|2021-11-29 17:15:00|34581.4|34541.4|34546.4|34506.4|34581.4|34541.4|34521.8|34481.8|380
1638206400000|2021-11-29 17:20:00|34551.4|34511.4|34551.8|34511.8|34566.8|34526.8|34532.3|34492.3|260
1638206700000|2021-11-29 17:25:00|34556.4|34516.4|34491.8|34451.8|34556.4|34516.4|34482.7|34442.7|239
1638207000000|2021-11-29 17:30:00|34491.4|34451.4|34472.7|34432.7|34501.8|34461.8|34442.2|34402.2|624
1638207300000|2021-11-29 17:35:00|34481.8|34441.8|34517.6|34477.6|34522.2|34482.2|34472.7|34432.7|272
1638207600000|2021-11-29 17:40:00|34518.1|34478.1|34472.2|34432.2|34522.2|34482.2|34462.2|34422.2|309
1638207900000|2021-11-29 17:45:00|34463.1|34423.1|34452.6|34412.6|34492.6|34452.6|34452.6|34412.6|302
1638208200000|2021-11-29 17:50:00|34457.2|34417.2|34452.6|34412.6|34462.6|34422.6|34432.6|34392.6|302
1638208500000|2021-11-29 17:55:00|34453|34413|34472.1|34432.1|34502.2|34462.2|34453|34413|425
1638208800000|2021-11-29 18:00:00|34471.7|34431.7|34437.6|34397.6|34471.7|34431.7|34432.6|34392.6|222
1638209100000|2021-11-29 18:05:00|34432.6|34392.6|34462.1|34422.1|34472.6|34432.6|34423|34383|354
1638209400000|2021-11-29 18:10:00|34442.6|34402.6|34422.1|34382.1|34442.6|34402.6|34412.5|34372.5|331
1638209700000|2021-11-29 18:15:00|34417.1|34377.1|34451.6|34411.6|34472.1|34432.1|34417.1|34377.1|385
1638210000000|2021-11-29 18:20:00|34466.2|34426.2|34436.2|34396.2|34466.2|34426.2|34431.6|34391.6|243
1638210300000|2021-11-29 18:25:00|34441.2|34401.2|34461.6|34421.6|34495.7|34455.7|34431.6|34391.6|235
1638210600000|2021-11-29 18:30:00|34466.2|34426.2|34426.1|34386.1|34466.2|34426.2|34416.6|34376.6|380
1638210900000|2021-11-29 18:35:00|34431.1|34391.1|34421.6|34381.6|34431.6|34391.6|34391.6|34351.6|300
1638211200000|2021-11-29 18:40:00|34421.1|34381.1|34397|34357|34426.1|34386.1|34386.6|34346.6|263
1638211500000|2021-11-29 18:45:00|34397.4|34357.4|34427.4|34387.4|34432.4|34392.4|34392.4|34352.4|366
1638211800000|2021-11-29 18:50:00|34427|34387|34402|34362|34452|34412|34382.4|34342.4|549
1638212100000|2021-11-29 18:55:00|34391.5|34351.5|34386.5|34346.5|34416.1|34376.1|34381.9|34341.9|553
1638212400000|2021-11-29 19:00:00|34381.5|34341.5|34361.5|34321.5|34460.1|34420.1|34352.4|34312.4|427
1638212700000|2021-11-29 19:05:00|34356.9|34316.9|34356.9|34316.9|34391.5|34351.5|34332.4|34292.4|596
1638213000000|2021-11-29 19:10:00|34352.4|34312.4|34262.8|34222.8|34361.5|34321.5|34252.4|34212.4|1705
1638213300000|2021-11-29 19:15:00|34267.4|34227.4|34243.2|34203.2|34272.4|34232.4|34232.3|34192.3|717
1638234000000|2021-11-30 01:00:00|34276.8|34236.8|34302.2|34262.2|34347.2|34307.2|34272.2|34232.2|155
1638234300000|2021-11-30 01:05:00|34287.2|34247.2|34268.2|34228.2|34292.7|34252.7|34258.7|34218.7|61
1638234600000|2021-11-30 01:10:00|34268.7|34228.7|34312.7|34272.7|34312.7|34272.7|34268.2|34228.2|60
1638234900000|2021-11-30 01:15:00|34308.2|34268.2|34374.7|34334.7|34374.7|34334.7|34308.2|34268.2|51
1638235200000|2021-11-30 01:20:00|34379.2|34339.2|34369.2|34329.2|34384.7|34344.7|34364.6|34324.6|47
1638235500000|2021-11-30 01:25:00|34359.2|34319.2|34314.6|34274.6|34360.1|34320.1|34304.6|34264.6|64
1638235800000|2021-11-30 01:30:00|34304.6|34264.6|34315.1|34275.1|34344.6|34304.6|34300.1|34260.1|49
1638236100000|2021-11-30 01:35:00|34320.1|34280.1|34300.1|34260.1|34330.1|34290.1|34300.1|34260.1|23
1638236400000|2021-11-30 01:40:00|34304.6|34264.6|34314.6|34274.6|34314.6|34274.6|34295.6|34255.6|77
1638236700000|2021-11-30 01:45:00|34305.6|34265.6|34359.1|34319.1|34359.1|34319.1|34305.6|34265.6|66
1638237000000|2021-11-30 01:50:00|34353.6|34313.6|34369.6|34329.6|34374.6|34334.6|34349.6|34309.6|50
1638237300000|2021-11-30 01:55:00|34365.1|34325.1|34322|34282|34365.1|34325.1|34316.6|34276.6|48
1638237600000|2021-11-30 02:00:00|34321.6|34281.6|34342|34302|34366|34326|34321.5|34281.5|19
1638237900000|2021-11-30 02:05:00|34347|34307|34376.5|34336.5|34376.5|34336.5|34342.5|34302.5|28
1638238200000|2021-11-30 02:10:00|34372|34332|34366.5|34326.5|34372|34332|34356.5|34316.5|9
1638238500000|2021-11-30 02:15:00|34362|34322|34332|34292|34367|34327|34326.5|34286.5|16
1638238800000|2021-11-30 02:20:00|34336.5|34296.5|34370|34330|34370|34330|34336.5|34296.5|17
1638239100000|2021-11-30 02:25:00|34366|34326|34366|34326|34366|34326|34366|34326|1
1638239400000|2021-11-30 02:30:00|34365.5|34325.5|34341|34301|34365.5|34325.5|34336|34296|12
1638239700000|2021-11-30 02:35:00|34336.5|34296.5|34341|34301|34346.5|34306.5|34336.5|34296.5|3
1638240000000|2021-11-30 02:40:00|34336|34296|34281|34241|34336|34296|34272|34232|50
1638240300000|2021-11-30 02:45:00|34285.5|34245.5|34296|34256|34296|34256|34266|34226|12
1638240600000|2021-11-30 02:50:00|34295.4|34255.4|34290.9|34250.9|34296|34256|34286.4|34246.4|5
1638240900000|2021-11-30 02:55:00|34291.4|34251.4|34299.9|34259.9|34299.9|34259.9|34275.4|34235.4|26
1638241200000|2021-11-30 03:00:00|34300.4|34260.4|34299.9|34259.9|34305.4|34265.4|34295.4|34255.4|11
1638241500000|2021-11-30 03:05:00|34300.4|34260.4|34289.9|34249.9|34300.4|34260.4|34285.4|34245.4|5
1638241800000|2021-11-30 03:10:00|34285.4|34245.4|34290.9|34250.9|34295.4|34255.4|34285.4|34245.4|0
1638242100000|2021-11-30 03:15:00|34295.4|34255.4|34285.4|34245.4|34295.4|34255.4|34280.4|34240.4|6
1638242400000|2021-11-30 03:20:00|34280.9|34240.9|34285.4|34245.4|34289.9|34249.9|34275.4|34235.4|7
1638242700000|2021-11-30 03:25:00|34280.9|34240.9|34280.9|34240.9|34280.9|34240.9|34280.4|34240.4|1
1638243000000|2021-11-30 03:30:00|34285.4|34245.4|34285.9|34245.9|34290.9|34250.9|34280.9|34240.9|5
1638243300000|2021-11-30 03:35:00|34295.4|34255.4|34260.9|34220.9|34305.4|34265.4|34255.9|34215.9|14
1638243600000|2021-11-30 03:40:00|34260.8|34220.8|34276.4|34236.4|34276.4|34236.4|34255.8|34215.8|11
1638243900000|2021-11-30 03:45:00|34271.4|34231.4|34271.9|34231.9|34276.3|34236.3|34266.3|34226.3|3
1638244200000|2021-11-30 03:50:00|34271.8|34231.8|34276.3|34236.3|34280.8|34240.8|34266.3|34226.3|5
1638244500000|2021-11-30 03:55:00|34271.3|34231.3|34271.3|34231.3|34271.3|34231.3|34266.3|34226.3|1
1638244800000|2021-11-30 04:00:00|34266.8|34226.8|34261.3|34221.3|34266.8|34226.8|34261.3|34221.3|3
1638245100000|2021-11-30 04:05:00|34260.8|34220.8|34261.8|34221.8|34270.8|34230.8|34256.8|34216.8|46
1638245400000|2021-11-30 04:10:00|34266.8|34226.8|34267.3|34227.3|34267.3|34227.3|34261.8|34221.8|2
1638245700000|2021-11-30 04:15:00|34257.3|34217.3|34261.8|34221.8|34266.8|34226.8|34257.3|34217.3|8
1638246000000|2021-11-30 04:20:00|34266.3|34226.3|34271.8|34231.8|34282.3|34242.3|34266.3|34226.3|24
1638246300000|2021-11-30 04:25:00|34277.3|34237.3|34271.8|34231.8|34281.8|34241.8|34271.8|34231.8|20
1638246600000|2021-11-30 04:30:00|34276.3|34236.3|34272.3|34232.3|34276.3|34236.3|34271.8|34231.8|1
1638246900000|2021-11-30 04:35:00|34272.8|34232.8|34281.8|34241.8|34281.8|34241.8|34272.3|34232.3|0
1638247200000|2021-11-30 04:40:00|34277.3|34237.3|34281.8|34241.8|34286.8|34246.8|34277.3|34237.3|2
1638247500000|2021-11-30 04:45:00|34282.3|34242.3|34312.3|34272.3|34317.3|34277.3|34282.3|34242.3|6
1638247800000|2021-11-30 04:50:00|34312.8|34272.8|34312.8|34272.8|34322.3|34282.3|34312.8|34272.8|10
1638248100000|2021-11-30 04:55:00|34308.3|34268.3|34312.8|34272.8|34312.8|34272.8|34307.8|34267.8|4
1638248400000|2021-11-30 05:00:00|34312.2|34272.2|34312.8|34272.8|34312.8|34272.8|34312.2|34272.2|0
1638248700000|2021-11-30 05:05:00|34307.8|34267.8|34292.7|34252.7|34307.8|34267.8|34287.7|34247.7|5
1638249000000|2021-11-30 05:10:00|34288.3|34248.3|34278.3|34238.3|34297.2|34257.2|34278.3|34238.3|7
1638249300000|2021-11-30 05:15:00|34263.8|34223.8|34263.8|34223.8|34268.3|34228.3|34253.8|34213.8|26
1638249600000|2021-11-30 05:20:00|34258.8|34218.8|34229.3|34189.3|34258.8|34218.8|34219.3|34179.3|18
1638249900000|2021-11-30 05:25:00|34224.8|34184.8|34253.8|34213.8|34262.7|34222.7|34220.3|34180.3|36
1638250200000|2021-11-30 05:30:00|34248.8|34208.8|34197.7|34157.7|34248.8|34208.8|34173.2|34133.2|69
1638250500000|2021-11-30 05:35:00|34198.2|34158.2|34192.7|34152.7|34207.7|34167.7|34188.2|34148.2|9
1638250800000|2021-11-30 05:40:00|34197.7|34157.7|34192.7|34152.7|34202.7|34162.7|34178.2|34138.2|5
1638251100000|2021-11-30 05:45:00|34188.2|34148.2|34177.7|34137.7|34188.2|34148.2|34177.7|34137.7|4
1638251400000|2021-11-30 05:50:00|34173.2|34133.2|34182.7|34142.7|34192.7|34152.7|34172.7|34132.7|14
1638251700000|2021-11-30 05:55:00|34172.7|34132.7|34162.7|34122.7|34177.7|34137.7|34148.7|34108.7|24
1638252000000|2021-11-30 06:00:00|34172.7|34132.7|34172.7|34132.7|34187.1|34147.1|34172.7|34132.7|15
1638252300000|2021-11-30 06:05:00|34177.7|34137.7|34147.7|34107.7|34182.7|34142.7|34137.1|34097.1|26
1638252600000|2021-11-30 06:10:00|34152.7|34112.7|34162.6|34122.6|34167.7|34127.7|34147.6|34107.6|13
1638252900000|2021-11-30 06:15:00|34167.1|34127.1|34172.6|34132.6|34177.1|34137.1|34157.1|34117.1|2
1638253200000|2021-11-30 06:20:00|34177.1|34137.1|34197.1|34157.1|34197.1|34157.1|34172.6|34132.6|5
1638253500000|2021-11-30 06:25:00|34192.6|34152.6|34197.6|34157.6|34222.1|34182.1|34192.6|34152.6|34
1638253800000|2021-11-30 06:30:00|34197.1|34157.1|34207.6|34167.6|34207.6|34167.6|34197.1|34157.1|57
1638254100000|2021-11-30 06:35:00|34208.1|34168.1|34217.6|34177.6|34217.6|34177.6|34198.1|34158.1|7
1638254400000|2021-11-30 06:40:00|34213.1|34173.1|34212.6|34172.6|34217.6|34177.6|34197.1|34157.1|13
1638254700000|2021-11-30 06:45:00|34208.1|34168.1|34217.6|34177.6|34222.1|34182.1|34197.6|34157.6|20
1638255000000|2021-11-30 06:50:00|34212.6|34172.6|34202.6|34162.6|34212.6|34172.6|34192.6|34152.6|41
1638255300000|2021-11-30 06:55:00|34198.1|34158.1|34177.6|34137.6|34202.6|34162.6|34162.6|34122.6|27
1638255600000|2021-11-30 07:00:00|34177|34137|34158.6|34118.6|34182.6|34142.6|34158.1|34118.1|25
1638255900000|2021-11-30 07:05:00|34163.6|34123.6|34193.6|34153.6|34208.6|34168.6|34163.6|34123.6|27
1638256200000|2021-11-30 07:10:00|34192.6|34152.6|34198.1|34158.1|34217.6|34177.6|34188.1|34148.1|7
1638256500000|2021-11-30 07:15:00|34202.5|34162.5|34173.6|34133.6|34202.5|34162.5|34173.6|34133.6|17
1638256800000|2021-11-30 07:20:00|34178.1|34138.1|34173.6|34133.6|34178.1|34138.1|34158.1|34118.1|17
1638257100000|2021-11-30 07:25:00|34168.6|34128.6|34133.6|34093.6|34188.1|34148.1|34128.6|34088.6|60
1638257400000|2021-11-30 07:30:00|34129.1|34089.1|34163.6|34123.6|34168.1|34128.1|34129.1|34089.1|59
1638257700000|2021-11-30 07:35:00|34163.1|34123.1|34162.5|34122.5|34168.1|34128.1|34152.5|34112.5|30
1638258000000|2021-11-30 07:40:00|34163|34123|34158.6|34118.6|34163|34123|34157.5|34117.5|6
1638258300000|2021-11-30 07:45:00|34163|34123|34172.5|34132.5|34192|34152|34163|34123|74
1638258600000|2021-11-30 07:50:00|34187|34147|34182.5|34142.5|34197|34157|34177.5|34137.5|28
1638258900000|2021-11-30 07:55:00|34186.9|34146.9|34191.9|34151.9|34196.9|34156.9|34182.5|34142.5|13
1638259200000|2021-11-30 08:00:00|34192.5|34152.5|34222.5|34182.5|34222.5|34182.5|34187.5|34147.5|13
1638259500000|2021-11-30 08:05:00|34218|34178|34246.9|34206.9|34256.9|34216.9|34217.5|34177.5|47
1638259800000|2021-11-30 08:10:00|34241.4|34201.4|34222.5|34182.5|34241.4|34201.4|34207.5|34167.5|94
1638260100000|2021-11-30 08:15:00|34217.5|34177.5|34207.4|34167.4|34217.5|34177.5|34202.4|34162.4|18
1638260400000|2021-11-30 08:20:00|34202.4|34162.4|34152.4|34112.4|34202.4|34162.4|34133.5|34093.5|81
1638260700000|2021-11-30 08:25:00|34153|34113|34108.5|34068.5|34173|34133|34108|34068|33
1638261000000|2021-11-30 08:30:00|34108|34068|34142.4|34102.4|34148.5|34108.5|34108|34068|25
1638261300000|2021-11-30 08:35:00|34138|34098|34148|34108|34153.5|34113.5|34128|34088|54
1638261600000|2021-11-30 08:40:00|34133.5|34093.5|34059|34019|34133.5|34093.5|34059|34019|216
1638261900000|2021-11-30 08:45:00|34054.6|34014.6|34064.6|34024.6|34074|34034|34049|34009|66
1638262200000|2021-11-30 08:50:00|34069|34029|34060.1|34020.1|34079.6|34039.6|34059.6|34019.6|32
1638262500000|2021-11-30 08:55:00|34055.1|34015.1|34065.7|34025.7|34071.2|34031.2|34054.6|34014.6|52
1638262800000|2021-11-30 09:00:00|34066.2|34026.2|34085.1|34045.1|34100.1|34060.1|34066.2|34026.2|60
1638263100000|2021-11-30 09:05:00|34089.6|34049.6|34090.1|34050.1|34100.6|34060.6|34085.1|34045.1|26
1638263400000|2021-11-30 09:10:00|34090.6|34050.6|34110.1|34070.1|34110.1|34070.1|34070.6|34030.6|36
1638263700000|2021-11-30 09:15:00|34100.1|34060.1|34105.6|34065.6|34120.1|34080.1|34100.1|34060.1|11
1638264000000|2021-11-30 09:20:00|34110.1|34070.1|34080.6|34040.6|34111.2|34071.2|34071.2|34031.2|42
1638264300000|2021-11-30 09:25:00|34081.2|34041.2|34091.7|34051.7|34096.2|34056.2|34075.6|34035.6|30
1638264600000|2021-11-30 09:30:00|34076.2|34036.2|34049.5|34009.5|34076.7|34036.7|34049.5|34009.5|39
1638264900000|2021-11-30 09:35:00|34031.2|33991.2|34035.1|33995.1|34050.1|34010.1|34029.5|33989.5|101
1638265200000|2021-11-30 09:40:00|34039.5|33999.5|34034|33994|34049.5|34009.5|34029.5|33989.5|46
1638265500000|2021-11-30 09:45:00|34035.1|33995.1|33965.1|33925.1|34035.1|33995.1|33946.2|33906.2|137
1638265800000|2021-11-30 09:50:00|33959.5|33919.5|34009.5|33969.5|34039.5|33999.5|33959.5|33919.5|52
1638266100000|2021-11-30 09:55:00|34010.1|33970.1|34030|33990|34038.9|33998.9|33999.5|33959.5|31
1638266400000|2021-11-30 10:00:00|34029.5|33989.5|34041.1|34001.1|34070|34030|34024.5|33984.5|24
1638266700000|2021-11-30 10:05:00|34036.1|33996.1|34031.1|33991.1|34041.1|34001.1|34016.1|33976.1|17
1638267000000|2021-11-30 10:10:00|34036.1|33996.1|34025.6|33985.6|34041.1|34001.1|34015.6|33975.6|13
1638267300000|2021-11-30 10:15:00|34030|33990|34064.5|34024.5|34070|34030|34025.6|33985.6|90
1638267600000|2021-11-30 10:20:00|34074.5|34034.5|34070|34030|34089.5|34049.5|34060|34020|23
1638267900000|2021-11-30 10:25:00|34060|34020|34045|34005|34080|34040|34040|34000|74
1638268200000|2021-11-30 10:30:00|34040|34000|34010.6|33970.6|34060|34020|34010|33970|70
1638268500000|2021-11-30 10:35:00|34015|33975|33980|33940|34020|33980|33965.6|33925.6|87
1638268800000|2021-11-30 10:40:00|33980.6|33940.6|33970.6|33930.6|33999.4|33959.4|33946.1|33906.1|214
1638269100000|2021-11-30 10:45:00|33975.6|33935.6|33950.6|33910.6|33980.6|33940.6|33950.6|33910.6|12
1638269400000|2021-11-30 10:50:00|33941.7|33901.7|33960|33920|33970|33930|33930.5|33890.5|105
1638269700000|2021-11-30 10:55:00|33945|33905|33929.4|33889.4|33969.4|33929.4|33929.4|33889.4|83
1638270000000|2021-11-30 11:00:00|33930|33890|33980|33940|33984.4|33944.4|33930|33890|81
1638270300000|2021-11-30 11:05:00|33979.4|33939.4|33970|33930|33994.4|33954.4|33960|33920|63
1638270600000|2021-11-30 11:10:00|33965|33925|33979.4|33939.4|33995|33955|33965|33925|20
1638270900000|2021-11-30 11:15:00|33965|33925|33984.4|33944.4|33988.8|33948.8|33950|33910|26
1638271200000|2021-11-30 11:20:00|33980|33940|33974.4|33934.4|33980|33940|33960|33920|27
1638271500000|2021-11-30 11:25:00|33970|33930|33921.1|33881.1|33970|33930|33905.5|33865.5|80
1638271800000|2021-11-30 11:30:00|33920.5|33880.5|33959.9|33919.9|33959.9|33919.9|33910.5|33870.5|31
1638272100000|2021-11-30 11:35:00|33955.5|33915.5|33951.1|33911.1|33959.9|33919.9|33945.5|33905.5|14
1638272400000|2021-11-30 11:40:00|33949.9|33909.9|33929.9|33889.9|33950.5|33910.5|33925.5|33885.5|26
1638272700000|2021-11-30 11:45:00|33925.5|33885.5|33855.5|33815.5|33925.5|33885.5|33850.5|33810.5|103
1638273000000|2021-11-30 11:50:00|33856.1|33816.1|33830.5|33790.5|33859.9|33819.9|33830.5|33790.5|30
1638273300000|2021-11-30 11:55:00|33840.5|33800.5|33845.5|33805.5|33861.1|33821.1|33821.6|33781.6|78
1638273600000|2021-11-30 12:00:00|33846.1|33806.1|33879.9|33839.9|33905.5|33865.5|33845.5|33805.5|69
1638273900000|2021-11-30 12:05:00|33880.5|33840.5|33884.9|33844.9|33899.3|33859.3|33870.5|33830.5|25
1638274200000|2021-11-30 12:10:00|33889.9|33849.9|33899.9|33859.9|33919.3|33879.3|33884.9|33844.9|35
1638274500000|2021-11-30 12:15:00|33904.3|33864.3|33914.3|33874.3|33919.9|33879.9|33899.9|33859.9|38
1638274800000|2021-11-30 12:20:00|33919.3|33879.3|33928.8|33888.8|33958.2|33918.2|33919.3|33879.3|30
1638275100000|2021-11-30 12:25:00|33933.8|33893.8|33938.2|33898.2|33938.2|33898.2|33913.2|33873.2|33
1638275400000|2021-11-30 12:30:00|33942.6|33902.6|33908.8|33868.8|33978.2|33938.2|33908.2|33868.2|87
1638275700000|2021-11-30 12:35:00|33913.2|33873.2|33918.7|33878.7|33918.7|33878.7|33903.8|33863.8|42
1638276000000|2021-11-30 12:40:00|33918.2|33878.2|33913.2|33873.2|33918.7|33878.7|33898.2|33858.2|14
1638276300000|2021-11-30 12:45:00|33908.2|33868.2|33903.2|33863.2|33928.2|33888.2|33897|33857|101
1638276600000|2021-11-30 12:50:00|33903.7|33863.7|33917.6|33877.6|33917.6|33877.6|33903.2|33863.2|38
1638276900000|2021-11-30 12:55:00|33922|33882|33907|33867|33942.6|33902.6|33907|33867|96
1638277200000|2021-11-30 13:00:00|33897|33857|33936.4|33896.4|33946.4|33906.4|33897|33857|65
1638277500000|2021-11-30 13:05:00|33935.9|33895.9|33955.3|33915.3|33974.7|33934.7|33927|33887|188
1638277800000|2021-11-30 13:10:00|33955.8|33915.8|33964.7|33924.7|33964.7|33924.7|33935.3|33895.3|51
1638278100000|2021-11-30 13:15:00|33964.1|33924.1|33973.5|33933.5|33993.5|33953.5|33955.3|33915.3|198
1638278400000|2021-11-30 13:20:00|33968.5|33928.5|33959.1|33919.1|33973.5|33933.5|33953.5|33913.5|44
1638278700000|2021-11-30 13:25:00|33958.5|33918.5|33959.7|33919.7|33974.1|33934.1|33958.5|33918.5|35
1638279000000|2021-11-30 13:30:00|33960.2|33920.2|33949.7|33909.7|33964.7|33924.7|33935.2|33895.2|57
1638279300000|2021-11-30 13:35:00|33945.2|33905.2|33924.6|33884.6|33945.2|33905.2|33914.6|33874.6|75
1638279600000|2021-11-30 13:40:00|33920.2|33880.2|33919.6|33879.6|33929.1|33889.1|33914.6|33874.6|91
1638282600000|2021-11-30 14:30:00|33925.1|33885.1|34091.3|34051.3|34155.1|34115.1|33919.5|33879.5|1558
1638282900000|2021-11-30 14:35:00|34086.3|34046.3|34039.2|33999.2|34140.7|34100.7|34012.4|33972.4|730
1638283200000|2021-11-30 14:40:00|34048.6|34008.6|33998.6|33958.6|34058|34018|33964.2|33924.2|483
1638283500000|2021-11-30 14:45:00|34013|33973|33987.4|33947.4|34131.8|34091.8|33976.8|33936.8|681
1638283800000|2021-11-30 14:50:00|33988|33948|33976.2|33936.2|34021.2|33981.2|33957.4|33917.4|454
1638284100000|2021-11-30 14:55:00|33976.8|33936.8|34038|33998|34043|34003|33930.7|33890.7|574
1638284400000|2021-11-30 15:00:00|34042.4|34002.4|34072.4|34032.4|34098|34058|34003.6|33963.6|382
1638284700000|2021-11-30 15:05:00|34077.4|34037.4|34093.6|34053.6|34133|34093|33999.2|33959.2|561
1638285000000|2021-11-30 15:10:00|34088.6|34048.6|34142.4|34102.4|34157.4|34117.4|34068.6|34028.6|341
1638285300000|2021-11-30 15:15:00|34146.8|34106.8|34184.1|34144.1|34259.1|34219.1|34104.1|34064.1|438
1638285600000|2021-11-30 15:20:00|34179.1|34139.1|34263|34223|34338|34298|34154.7|34114.7|630
1638285900000|2021-11-30 15:25:00|34267.4|34227.4|34145.3|34105.3|34293.5|34253.5|34134.7|34094.7|414
1638286200000|2021-11-30 15:30:00|34144.7|34104.7|34097.7|34057.7|34209.7|34169.7|34087.7|34047.7|739
1638286500000|2021-11-30 15:35:00|34097.1|34057.1|34042.6|34002.6|34122.7|34082.7|34042.6|34002.6|414
1638286800000|2021-11-30 15:40:00|34032.6|33992.6|34071.5|34031.5|34092.1|34052.1|34022.6|33982.6|387
1638287100000|2021-11-30 15:45:00|34062.1|34022.1|34106.5|34066.5|34121.5|34081.5|34061.5|34021.5|241
1638287400000|2021-11-30 15:50:00|34111.5|34071.5|34137.9|34097.9|34189.1|34149.1|34091.5|34051.5|453
1638287700000|2021-11-30 15:55:00|34133.5|34093.5|34156.1|34116.1|34176.7|34136.7|34107.9|34067.9|455
1638288000000|2021-11-30 16:00:00|34155.5|34115.5|34191.7|34151.7|34206.7|34166.7|34106.7|34066.7|333
1638288300000|2021-11-30 16:05:00|34187.3|34147.3|34157.3|34117.3|34211.7|34171.7|34146.7|34106.7|222
1638288600000|2021-11-30 16:10:00|34161.7|34121.7|34077.9|34037.9|34162.3|34122.3|34077.3|34037.3|342
1638288900000|2021-11-30 16:15:00|34077.3|34037.3|33987.3|33947.3|34102.9|34062.9|33977.9|33937.9|582
1638289200000|2021-11-30 16:20:00|33986.7|33946.7|33981.1|33941.1|34005.5|33965.5|33966.1|33926.1|435
1638289500000|2021-11-30 16:25:00|33995.5|33955.5|34114.9|34074.9|34124.9|34084.9|33990.5|33950.5|342
1638289800000|2021-11-30 16:30:00|34114.3|34074.3|34124.9|34084.9|34154.3|34114.3|34104.3|34064.3|631
1638290100000|2021-11-30 16:35:00|34134.3|34094.3|34156.1|34116.1|34156.7|34116.7|34085.5|34045.5|295
1638290400000|2021-11-30 16:40:00|34166.1|34126.1|34233.1|34193.1|34243.1|34203.1|34166.1|34126.1|333
1638290700000|2021-11-30 16:45:00|34223.1|34183.1|34321.9|34281.9|34361.3|34321.3|34213.7|34173.7|542
1638291000000|2021-11-30 16:50:00|34326.3|34286.3|34253.1|34213.1|34363.9|34323.9|34234.3|34194.3|332
1638291300000|2021-11-30 16:55:00|34248.7|34208.7|34306.8|34266.8|34350.7|34310.7|34243.1|34203.1|492
1638291600000|2021-11-30 17:00:00|34301.8|34261.8|34211.8|34171.8|34301.8|34261.8|34202.4|34162.4|399
1638291900000|2021-11-30 17:05:00|34196.8|34156.8|34196.8|34156.8|34231.8|34191.8|34181.8|34141.8|263
1638292200000|2021-11-30 17:10:00|34201.8|34161.8|34265|34225|34280|34240|34201.8|34161.8|319
1638292500000|2021-11-30 17:15:00|34270|34230|34278.2|34238.2|34280|34240|34210.6|34170.6|483
1638292800000|2021-11-30 17:20:00|34279.4|34239.4|34277|34237|34325.8|34285.8|34258.2|34218.2|378
1638293100000|2021-11-30 17:25:00|34292|34252|34249.4|34209.4|34307|34267|34228.2|34188.2|209
1638293400000|2021-11-30 17:30:00|34245|34205|34274.4|34234.4|34279.4|34239.4|34240|34200|232
1638293700000|2021-11-30 17:35:00|34279.4|34239.4|34234.9|34194.9|34289.4|34249.4|34219.9|34179.9|240
1638294000000|2021-11-30 17:40:00|34239.3|34199.3|34194.3|34154.3|34239.3|34199.3|34160.5|34120.5|307
1638294300000|2021-11-30 17:45:00|34198.7|34158.7|34198.7|34158.7|34224.3|34184.3|34179.3|34139.3|362
1638294600000|2021-11-30 17:50:00|34208.7|34168.7|34168.7|34128.7|34218.7|34178.7|34168.1|34128.1|203
1638294900000|2021-11-30 17:55:00|34178.1|34138.1|34119.3|34079.3|34198.1|34158.1|34114.3|34074.3|297
1638295200000|2021-11-30 18:00:00|34118.7|34078.7|34090.5|34050.5|34139.9|34099.9|34080.5|34040.5|387
1638295500000|2021-11-30 18:05:00|34085.5|34045.5|34136.7|34096.7|34161.1|34121.1|34085.5|34045.5|192
1638295800000|2021-11-30 18:10:00|34136.1|34096.1|34151.1|34111.1|34181.1|34141.1|34111.1|34071.1|195
1638296100000|2021-11-30 18:15:00|34150.4|34110.4|34220.4|34180.4|34220.4|34180.4|34146.1|34106.1|122
1638296400000|2021-11-30 18:20:00|34211.6|34171.6|34226.6|34186.6|34249.8|34209.8|34180.4|34140.4|319
1638296700000|2021-11-30 18:25:00|34227.2|34187.2|34224.8|34184.8|34288|34248|34211.6|34171.6|259
1638297000000|2021-11-30 18:30:00|34229.2|34189.2|34189.8|34149.8|34229.8|34189.8|34169.2|34129.2|140
1638297300000|2021-11-30 18:35:00|34189.2|34149.2|34139.8|34099.8|34194.8|34154.8|34129.8|34089.8|201
1638297600000|2021-11-30 18:40:00|34135.4|34095.4|34179.8|34139.8|34199.2|34159.2|34135.4|34095.4|224
1638297900000|2021-11-30 18:45:00|34180.4|34140.4|34229.1|34189.1|34259.1|34219.1|34179.8|34139.8|213
1638298200000|2021-11-30 18:50:00|34267.9|34227.9|34257.3|34217.3|34346.7|34306.7|34257.3|34217.3|437
1638298500000|2021-11-30 18:55:00|34261.7|34221.7|34286.7|34246.7|34311.7|34271.7|34261.7|34221.7|322
1638298800000|2021-11-30 19:00:00|34277.3|34237.3|34211.6|34171.6|34281.7|34241.7|34182.3|34142.3|401
1638299100000|2021-11-30 19:05:00|34207.3|34167.3|34125.3|34085.3|34238.5|34198.5|34120.9|34080.9|370
1638299400000|2021-11-30 19:10:00|34120.9|34080.9|34232|34192|34237.6|34197.6|34062.7|34022.7|2357
1638299700000|2021-11-30 19:15:00|34242|34202|34260.2|34220.2|34275.2|34235.2|34227.6|34187.6|611
1638320400000|2021-12-01 01:00:00|34292.6|34252.6|34309.6|34269.6|34353.9|34313.9|34267.6|34227.6|160
1638320700000|2021-12-01 01:05:00|34314.6|34274.6|34319.6|34279.6|34348.9|34308.9|34294.6|34254.6|59
1638321000000|2021-12-01 01:10:00|34324.6|34284.6|34349.5|34309.5|34354.5|34314.5|34324.6|34284.6|39
1638321300000|2021-12-01 01:15:00|34344.5|34304.5|34323.9|34283.9|34349.5|34309.5|34323.9|34283.9|8
1638321600000|2021-12-01 01:20:00|34319.5|34279.5|34333.9|34293.9|34343.2|34303.2|34313.2|34273.2|17
1638321900000|2021-12-01 01:25:00|34338.2|34298.2|34323.9|34283.9|34343.9|34303.9|34323.9|34283.9|12
1638322200000|2021-12-01 01:30:00|34319.5|34279.5|34319.5|34279.5|34343.9|34303.9|34314.5|34274.5|24
1638322500000|2021-12-01 01:35:00|34318.9|34278.9|34319.5|34279.5|34333.9|34293.9|34318.9|34278.9|17
1638322800000|2021-12-01 01:40:00|34323.8|34283.8|34328.2|34288.2|34333.8|34293.8|34313.8|34273.8|13
1638323100000|2021-12-01 01:45:00|34323.8|34283.8|34332.5|34292.5|34353.2|34313.2|34323.2|34283.2|29
1638323400000|2021-12-01 01:50:00|34338.2|34298.2|34362.5|34322.5|34372.5|34332.5|34338.2|34298.2|17
1638323700000|2021-12-01 01:55:00|34366.8|34326.8|34362.5|34322.5|34371.8|34331.8|34362.5|34322.5|10
1638324000000|2021-12-01 02:00:00|34366.8|34326.8|34352.5|34312.5|34366.8|34326.8|34352.5|34312.5|39
1638324300000|2021-12-01 02:05:00|34357.5|34317.5|34362.5|34322.5|34362.5|34322.5|34352.5|34312.5|7
1638324600000|2021-12-01 02:10:00|34366.8|34326.8|34372.5|34332.5|34381.8|34341.8|34362.5|34322.5|10
1638324900000|2021-12-01 02:15:00|34376.8|34336.8|34366.8|34326.8|34381.8|34341.8|34362.5|34322.5|9
1638325200000|2021-12-01 02:20:00|34367.4|34327.4|34358.1|34318.1|34372.4|34332.4|34357.4|34317.4|9
1638325500000|2021-12-01 02:25:00|34357.4|34317.4|34356.8|34316.8|34357.4|34317.4|34352.4|34312.4|5
1638325800000|2021-12-01 02:30:00|34358.1|34318.1|34366.8|34326.8|34381.8|34341.8|34358.1|34318.1|8
1638326100000|2021-12-01 02:35:00|34371.1|34331.1|34368.1|34328.1|34372.4|34332.4|34362.4|34322.4|2
1638326400000|2021-12-01 02:40:00|34372.4|34332.4|34388.1|34348.1|34398.1|34358.1|34368.1|34328.1|16
1638326700000|2021-12-01 02:45:00|34392.4|34352.4|34388|34348|34392.4|34352.4|34388|34348|0
1638327000000|2021-12-01 02:50:00|34392.4|34352.4|34388|34348|34403|34363|34388|34348|26
1638327300000|2021-12-01 02:55:00|34392.4|34352.4|34388|34348|34392.4|34352.4|34388|34348|3
1638327600000|2021-12-01 03:00:00|34392.4|34352.4|34388|34348|34393|34353|34388|34348|11
1638327900000|2021-12-01 03:05:00|34383.7|34343.7|34378|34338|34388|34348|34378|34338|1
1638328200000|2021-12-01 03:10:00|34372.3|34332.3|34378|34338|34391.7|34351.7|34372.3|34332.3|16
1638328500000|2021-12-01 03:15:00|34377.3|34337.3|34376.7|34336.7|34382.3|34342.3|34368|34328|7
1638328800000|2021-12-01 03:20:00|34372.3|34332.3|34376.6|34336.6|34376.7|34336.7|34372.3|34332.3|2
1638329100000|2021-12-01 03:25:00|34381.6|34341.6|34358|34318|34381.6|34341.6|34357.3|34317.3|11
1638329400000|2021-12-01 03:30:00|34362.3|34322.3|34362.3|34322.3|34362.3|34322.3|34357.3|34317.3|3
1638329700000|2021-12-01 03:35:00|34366.6|34326.6|34372.3|34332.3|34372.3|34332.3|34362.3|34322.3|4
1638330000000|2021-12-01 03:40:00|34372.9|34332.9|34377.9|34337.9|34377.9|34337.9|34372.9|34332.9|10
1638330300000|2021-12-01 03:45:00|34377.3|34337.3|34377.9|34337.9|34382.3|34342.3|34377.3|34337.3|14
1638330600000|2021-12-01 03:50:00|34382.3|34342.3|34392.2|34352.2|34392.2|34352.2|34382.3|34342.3|2
1638330900000|2021-12-01 03:55:00|34397.2|34357.2|34397.9|34357.9|34402.2|34362.2|34396.6|34356.6|11
1638331200000|2021-12-01 04:00:00|34402.2|34362.2|34392.9|34352.9|34402.9|34362.9|34392.9|34352.9|36
1638331500000|2021-12-01 04:05:00|34397.9|34357.9|34402.2|34362.2|34402.2|34362.2|34396.5|34356.5|19
1638331800000|2021-12-01 04:10:00|34397.9|34357.9|34402.2|34362.2|34402.2|34362.2|34397.9|34357.9|0
1638332100000|2021-12-01 04:15:00|34397.9|34357.9|34401.5|34361.5|34401.5|34361.5|34396.5|34356.5|23
1638332400000|2021-12-01 04:20:00|34400.8|34360.8|34401.5|34361.5|34401.5|34361.5|34400.8|34360.8|29
1638332700000|2021-12-01 04:25:00|34406.5|34366.5|34401.5|34361.5|34406.5|34366.5|34401.5|34361.5|8
1638333000000|2021-12-01 04:30:00|34406.5|34366.5|34406.5|34366.5|34410.8|34370.8|34406.5|34366.5|7
1638333300000|2021-12-01 04:35:00|34402.2|34362.2|34400.1|34360.1|34402.2|34362.2|34391.5|34351.5|7
1638333600000|2021-12-01 04:40:00|34400.8|34360.8|34386.5|34346.5|34400.8|34360.8|34385.8|34345.8|23
1638333900000|2021-12-01 04:45:00|34381.5|34341.5|34390.8|34350.8|34390.8|34350.8|34381.5|34341.5|3
1638334200000|2021-12-01 04:50:00|34386.5|34346.5|34385.8|34345.8|34386.5|34346.5|34382.1|34342.1|1
1638334500000|2021-12-01 04:55:00|34386.4|34346.4|34386.4|34346.4|34386.4|34346.4|34386.4|34346.4|0
1638334800000|2021-12-01 05:00:00|34381.4|34341.4|34386.4|34346.4|34386.4|34346.4|34381.4|34341.4|1
1638335100000|2021-12-01 05:05:00|34385.7|34345.7|34386.4|34346.4|34390|34350|34385.7|34345.7|1
1638335700000|2021-12-01 05:15:00|34390.7|34350.7|34386.4|34346.4|34390.7|34350.7|34380.7|34340.7|17
1638336000000|2021-12-01 05:20:00|34390.7|34350.7|34390.7|34350.7|34390.7|34350.7|34390.7|34350.7|1
1638336300000|2021-12-01 05:25:00|34400.7|34360.7|34411.4|34371.4|34411.4|34371.4|34400.7|34360.7|20
1638336600000|2021-12-01 05:30:00|34415.7|34375.7|34415.7|34375.7|34415.7|34375.7|34410.7|34370.7|2
1638336900000|2021-12-01 05:35:00|34420|34380|34446.3|34406.3|34450.7|34410.7|34420|34380|20
1638337200000|2021-12-01 05:40:00|34444.3|34404.3|34451.3|34411.3|34451.3|34411.3|34431.3|34391.3|8
1638337500000|2021-12-01 05:45:00|34446.3|34406.3|34446.3|34406.3|34456.3|34416.3|34446.3|34406.3|8
1638337800000|2021-12-01 05:50:00|34450.6|34410.6|34481.3|34441.3|34490.6|34450.6|34450.6|34410.6|27
1638338100000|2021-12-01 05:55:00|34476.3|34436.3|34470.6|34430.6|34480.6|34440.6|34466.3|34426.3|15
1638338400000|2021-12-01 06:00:00|34466.3|34426.3|34464.9|34424.9|34466.3|34426.3|34441.3|34401.3|18
1638338700000|2021-12-01 06:05:00|34460.6|34420.6|34426.3|34386.3|34460.6|34420.6|34420.6|34380.6|14
1638339000000|2021-12-01 06:10:00|34430.6|34390.6|34426.3|34386.3|34436.3|34396.3|34416.3|34376.3|3
1638339300000|2021-12-01 06:15:00|34436.3|34396.3|34431.3|34391.3|34464.9|34424.9|34431.3|34391.3|20
1638339600000|2021-12-01 06:20:00|34426.3|34386.3|34446.2|34406.2|34450.6|34410.6|34421.2|34381.2|7
1638339900000|2021-12-01 06:25:00|34445.6|34405.6|34436.2|34396.2|34445.6|34405.6|34416.2|34376.2|25
1638340200000|2021-12-01 06:30:00|34435.5|34395.5|34459.1|34419.1|34469.2|34429.2|34420.5|34380.5|53
1638340500000|2021-12-01 06:35:00|34449.8|34409.8|34459.8|34419.8|34474.8|34434.8|34439.8|34399.8|35
1638340800000|2021-12-01 06:40:00|34464.8|34424.8|34454.8|34414.8|34469.8|34429.8|34454.8|34414.8|21
1638341100000|2021-12-01 06:45:00|34449.8|34409.8|34434.8|34394.8|34454.8|34414.8|34429.8|34389.8|27
1638341400000|2021-12-01 06:50:00|34439.1|34399.1|34463.4|34423.4|34474.8|34434.8|34439.1|34399.1|9
1638341700000|2021-12-01 06:55:00|34459.1|34419.1|34484.8|34444.8|34489.1|34449.1|34449.1|34409.1|81
1638342000000|2021-12-01 07:00:00|34489.8|34449.8|34469.1|34429.1|34494.8|34454.8|34454.8|34414.8|39
1638342300000|2021-12-01 07:05:00|34464.8|34424.8|34519.1|34479.1|34519.1|34479.1|34464.8|34424.8|21
1638342600000|2021-12-01 07:10:00|34523.4|34483.4|34484|34444|34523.4|34483.4|34470.4|34430.4|19
1638342900000|2021-12-01 07:15:00|34484.7|34444.7|34434.7|34394.7|34484.7|34444.7|34429.7|34389.7|36
1638343200000|2021-12-01 07:20:00|34439|34399|34439|34399|34449.7|34409.7|34434.7|34394.7|21
1638343500000|2021-12-01 07:25:00|34443.3|34403.3|34443.3|34403.3|34448.3|34408.3|34439|34399|7
1638343800000|2021-12-01 07:30:00|34439|34399|34434.7|34394.7|34443.3|34403.3|34424.7|34384.7|18
1638344100000|2021-12-01 07:35:00|34439|34399|34399|34359|34454|34414|34399|34359|49
1638344400000|2021-12-01 07:40:00|34390.4|34350.4|34383.3|34343.3|34390.4|34350.4|34349|34309|81
1638344700000|2021-12-01 07:45:00|34388.3|34348.3|34403.3|34363.3|34409.7|34369.7|34379|34339|41
1638345000000|2021-12-01 07:50:00|34399|34359|34404.6|34364.6|34409|34369|34399|34359|2
1638345300000|2021-12-01 07:55:00|34394.6|34354.6|34393.2|34353.2|34403.2|34363.2|34374.6|34334.6|16
1638345600000|2021-12-01 08:00:00|34383.2|34343.2|34378.9|34338.9|34383.2|34343.2|34363.2|34323.2|20
1638345900000|2021-12-01 08:05:00|34374.6|34334.6|34353.2|34313.2|34374.6|34334.6|34320.3|34280.3|27
1638346200000|2021-12-01 08:10:00|34348.9|34308.9|34373.2|34333.2|34383.2|34343.2|34338.9|34298.9|28
1638346500000|2021-12-01 08:15:00|34373.9|34333.9|34354.6|34314.6|34388.9|34348.9|34349.6|34309.6|23
1638346800000|2021-12-01 08:20:00|34350.3|34310.3|34318.9|34278.9|34350.3|34310.3|34309.6|34269.6|30
1638347100000|2021-12-01 08:25:00|34314.6|34274.6|34318.9|34278.9|34328.9|34288.9|34308.9|34268.9|9
1638347400000|2021-12-01 08:30:00|34313.9|34273.9|34353.1|34313.1|34363.1|34323.1|34308.8|34268.8|22
1638347700000|2021-12-01 08:35:00|34348.1|34308.1|34353.1|34313.1|34368.1|34328.1|34348.1|34308.1|11
1638348000000|2021-12-01 08:40:00|34348.8|34308.8|34343.8|34303.8|34363.1|34323.1|34343.8|34303.8|24
1638348300000|2021-12-01 08:45:00|34338.8|34298.8|34324.5|34284.5|34338.8|34298.8|34308.8|34268.8|36
1638348600000|2021-12-01 08:50:00|34328.8|34288.8|34308.8|34268.8|34328.8|34288.8|34308.8|34268.8|16
1638348900000|2021-12-01 08:55:00|34294.5|34254.5|34284.5|34244.5|34304.5|34264.5|34279.5|34239.5|27
1638349200000|2021-12-01 09:00:00|34279.5|34239.5|34314.5|34274.5|34319.5|34279.5|34279.5|34239.5|44
1638349500000|2021-12-01 09:05:00|34294.5|34254.5|34319.5|34279.5|34319.5|34279.5|34289.5|34249.5|26
1638349800000|2021-12-01 09:10:00|34328.7|34288.7|34320.2|34280.2|34338.7|34298.7|34319.4|34279.4|20
1638350100000|2021-12-01 09:15:00|34324.4|34284.4|34323.7|34283.7|34324.4|34284.4|34308.7|34268.7|13
1638350400000|2021-12-01 09:20:00|34319.4|34279.4|34323.7|34283.7|34343|34303|34313.7|34273.7|39
1638350700000|2021-12-01 09:25:00|34323|34283|34313|34273|34338.7|34298.7|34290.1|34250.1|43
1638351000000|2021-12-01 09:30:00|34318.7|34278.7|34328.7|34288.7|34333|34293|34314.4|34274.4|18
1638351300000|2021-12-01 09:35:00|34333|34293|34318.7|34278.7|34333.7|34293.7|34308.7|34268.7|15
1638351600000|2021-12-01 09:40:00|34313|34273|34278.7|34238.7|34323.7|34283.7|34278.7|34238.7|32
1638351900000|2021-12-01 09:45:00|34287.9|34247.9|34239.4|34199.4|34287.9|34247.9|34225.1|34185.1|64
1638352200000|2021-12-01 09:50:00|34244.4|34204.4|34217.9|34177.9|34244.4|34204.4|34209.4|34169.4|24
1638352500000|2021-12-01 09:55:00|34218.6|34178.6|34278.6|34238.6|34282.9|34242.9|34218.6|34178.6|25
1638352800000|2021-12-01 10:00:00|34269.3|34229.3|34278.6|34238.6|34298.6|34258.6|34268.6|34228.6|27
1638353100000|2021-12-01 10:05:00|34264.3|34224.3|34248.6|34208.6|34264.3|34224.3|34228.6|34188.6|40
1638353400000|2021-12-01 10:10:00|34249.3|34209.3|34264.3|34224.3|34264.3|34224.3|34240|34200|29
1638353700000|2021-12-01 10:15:00|34260|34220|34254.3|34214.3|34268.6|34228.6|34249.3|34209.3|33
1638354000000|2021-12-01 10:20:00|34260|34220|34258.6|34218.6|34264.3|34224.3|34244.3|34204.3|10
1638354300000|2021-12-01 10:25:00|34264.3|34224.3|34258.5|34218.5|34278.6|34238.6|34258.5|34218.5|14
1638354600000|2021-12-01 10:30:00|34262.8|34222.8|34258.5|34218.5|34267.8|34227.8|34257.8|34217.8|4
1638354900000|2021-12-01 10:35:00|34282.8|34242.8|34272.8|34232.8|34287.8|34247.8|34262.8|34222.8|51
1638355200000|2021-12-01 10:40:00|34268.5|34228.5|34247.8|34207.8|34268.5|34228.5|34247.8|34207.8|14
1638355500000|2021-12-01 10:45:00|34239.2|34199.2|34223.5|34183.5|34247.8|34207.8|34223.5|34183.5|25
1638355800000|2021-12-01 10:50:00|34228.5|34188.5|34232.8|34192.8|34242.8|34202.8|34223.5|34183.5|31
1638356100000|2021-12-01 10:55:00|34228.5|34188.5|34208.5|34168.5|34232.8|34192.8|34208.5|34168.5|22
1638356400000|2021-12-01 11:00:00|34218.5|34178.5|34198.5|34158.5|34218.5|34178.5|34198.5|34158.5|25
1638356700000|2021-12-01 11:05:00|34217.7|34177.7|34218.4|34178.4|34233.4|34193.4|34209.2|34169.2|52
1638357000000|2021-12-01 11:10:00|34214.2|34174.2|34218.4|34178.4|34234.2|34194.2|34208.4|34168.4|7
1638357300000|2021-12-01 11:15:00|34213.4|34173.4|34199.1|34159.1|34213.4|34173.4|34198.4|34158.4|30
1638357600000|2021-12-01 11:20:00|34208.4|34168.4|34198.4|34158.4|34213.4|34173.4|34197.7|34157.7|32
1638357900000|2021-12-01 11:25:00|34197.7|34157.7|34207.7|34167.7|34207.7|34167.7|34197.7|34157.7|86
1638358200000|2021-12-01 11:30:00|34208.4|34168.4|34207.7|34167.7|34217.7|34177.7|34202.7|34162.7|11
1638358500000|2021-12-01 11:35:00|34202.7|34162.7|34217.6|34177.6|34217.6|34177.6|34197.6|34157.6|14
1638358800000|2021-12-01 11:40:00|34228.4|34188.4|34248.4|34208.4|34252.6|34212.6|34209.1|34169.1|30
1638359100000|2021-12-01 11:45:00|34248.3|34208.3|34249.1|34209.1|34273.3|34233.3|34239.1|34199.1|21
1638359400000|2021-12-01 11:50:00|34239.1|34199.1|34248.3|34208.3|34262.6|34222.6|34239.1|34199.1|12
1638359700000|2021-12-01 11:55:00|34244|34204|34219|34179|34248.3|34208.3|34219|34179|17
1638360000000|2021-12-01 12:00:00|34229|34189|34284|34244|34287.6|34247.6|34219|34179|84
1638360300000|2021-12-01 12:05:00|34288.3|34248.3|34269.7|34229.7|34289|34249|34265.5|34225.5|22
1638360600000|2021-12-01 12:10:00|34265.5|34225.5|34364|34324|34374|34334|34261.2|34221.2|146
1638360900000|2021-12-01 12:15:00|34358.3|34318.3|34269|34229|34364|34324|34264.7|34224.7|57
1638361200000|2021-12-01 12:20:00|34279|34239|34308.2|34268.2|34319|34279|34279|34239|64
1638361500000|2021-12-01 12:25:00|34289|34249|34318.2|34278.2|34319|34279|34289|34249|42
1638361800000|2021-12-01 12:30:00|34314|34274|34299|34259|34329|34289|34287.5|34247.5|28
1638362100000|2021-12-01 12:35:00|34308.2|34268.2|34277.5|34237.5|34308.2|34268.2|34258.9|34218.9|44
1638362400000|2021-12-01 12:40:00|34288.2|34248.2|34283.2|34243.2|34288.2|34248.2|34258.2|34218.2|35
1638362700000|2021-12-01 12:45:00|34278.9|34238.9|34258.9|34218.9|34287.5|34247.5|34249.7|34209.7|34
1638363000000|2021-12-01 12:50:00|34268.9|34228.9|34273.2|34233.2|34288.2|34248.2|34258.9|34218.9|17
1638363300000|2021-12-01 12:55:00|34278.2|34238.2|34278.2|34238.2|34308.9|34268.9|34268.9|34228.9|53
1638363600000|2021-12-01 13:00:00|34268.9|34228.9|34313.1|34273.1|34313.1|34273.1|34249.6|34209.6|76
1638363900000|2021-12-01 13:05:00|34308.9|34268.9|34318.9|34278.9|34318.9|34278.9|34278.9|34238.9|78
1638364200000|2021-12-01 13:10:00|34323.1|34283.1|34387.4|34347.4|34387.4|34347.4|34323.1|34283.1|57
1638364500000|2021-12-01 13:15:00|34388.1|34348.1|34386.6|34346.6|34427.4|34387.4|34386.6|34346.6|47
1638364800000|2021-12-01 13:20:00|34396.6|34356.6|34338.1|34298.1|34401.6|34361.6|34338.1|34298.1|77
1638365100000|2021-12-01 13:25:00|34342.4|34302.4|34388.8|34348.8|34388.8|34348.8|34328.1|34288.1|70
1638365400000|2021-12-01 13:30:00|34388.1|34348.1|34366.6|34326.6|34402.3|34362.3|34358.1|34318.1|67
1638365700000|2021-12-01 13:35:00|34377.3|34337.3|34356.6|34316.6|34391.6|34351.6|34356.6|34316.6|49
1638366000000|2021-12-01 13:40:00|34355.8|34315.8|34352.3|34312.3|34375.8|34335.8|34337.3|34297.3|89
1638369000000|2021-12-01 14:30:00|34312.2|34272.2|34240.7|34200.7|34352.2|34312.2|34167.2|34127.2|1308
1638369300000|2021-12-01 14:35:00|34235.7|34195.7|34342.7|34302.7|34352.7|34312.7|34184.9|34144.9|499
1638369600000|2021-12-01 14:40:00|34338.4|34298.4|34286.9|34246.9|34342.7|34302.7|34282.7|34242.7|373
1638369900000|2021-12-01 14:45:00|34273.4|34233.4|34312.7|34272.7|34323.4|34283.4|34172.7|34132.7|448
1638370200000|2021-12-01 14:50:00|34308.4|34268.4|34353.4|34313.4|34381.9|34341.9|34282.7|34242.7|305
1638370500000|2021-12-01 14:55:00|34354.1|34314.1|34353.4|34313.4|34373.4|34333.4|34284.9|34244.9|285
1638370800000|2021-12-01 15:00:00|34349.1|34309.1|34186.3|34146.3|34374.9|34334.9|34165.6|34125.6|560
1638371100000|2021-12-01 15:05:00|34185.6|34145.6|34124.8|34084.8|34185.6|34145.6|34077.1|34037.1|410
1638371400000|2021-12-01 15:10:00|34116.3|34076.3|34124.1|34084.1|34124.1|34084.1|34075.6|34035.6|345
1638371700000|2021-12-01 15:15:00|34114.8|34074.8|34123.3|34083.3|34171.8|34131.8|34099.1|34059.1|452
1638372000000|2021-12-01 15:20:00|34122.6|34082.6|34150.3|34110.3|34181.8|34141.8|34112.6|34072.6|232
1638372300000|2021-12-01 15:25:00|34146|34106|34106.8|34066.8|34170.3|34130.3|34101|34061|581
1638372600000|2021-12-01 15:30:00|34106|34066|34091.8|34051.8|34150.3|34110.3|34071.8|34031.8|210
1638372900000|2021-12-01 15:35:00|34101|34061|34121.7|34081.7|34135.2|34095.2|34096.8|34056.8|184
1638373200000|2021-12-01 15:40:00|34121|34081|34136.7|34096.7|34142.5|34102.5|34102.5|34062.5|167
1638373500000|2021-12-01 15:45:00|34137.5|34097.5|34111.7|34071.7|34162.5|34122.5|34111.7|34071.7|246
1638373800000|2021-12-01 15:50:00|34112.5|34072.5|34127.4|34087.4|34132.5|34092.5|34102.4|34062.4|422
1638374100000|2021-12-01 15:55:00|34131.7|34091.7|34192.4|34152.4|34202.4|34162.4|34131.7|34091.7|302
1638374400000|2021-12-01 16:00:00|34223.9|34183.9|34203.2|34163.2|34267.4|34227.4|34183.2|34143.2|290
1638374700000|2021-12-01 16:05:00|34203.9|34163.9|34213.1|34173.1|34232.4|34192.4|34198.2|34158.2|176
1638375000000|2021-12-01 16:10:00|34208.1|34168.1|34293.9|34253.9|34293.9|34253.9|34178.9|34138.9|594
1638375300000|2021-12-01 16:15:00|34284.6|34244.6|34353.1|34313.1|34363.9|34323.9|34274.6|34234.6|407
1638375600000|2021-12-01 16:20:00|34353.9|34313.9|34413.1|34373.1|34453.1|34413.1|34318.9|34278.9|527
1638375900000|2021-12-01 16:25:00|34413.9|34373.9|34728.8|34688.8|34763.1|34723.1|34403.1|34363.1|750
1638376200000|2021-12-01 16:30:00|34708.8|34668.8|34633.1|34593.1|34721.6|34681.6|34623.1|34583.1|398
1638376500000|2021-12-01 16:35:00|34637.3|34597.3|34730.8|34690.8|34741.5|34701.5|34613.1|34573.1|366
1638376800000|2021-12-01 16:40:00|34725.8|34685.8|35110|35070|35202.7|35162.7|34725.8|34685.8|1304
1638377100000|2021-12-01 16:45:00|35118.5|35078.5|35112.7|35072.7|35189.2|35149.2|35035|34995|636
1638377400000|2021-12-01 16:50:00|35116.9|35076.9|35245.4|35205.4|35295.4|35255.4|35062.7|35022.7|782
1638377700000|2021-12-01 16:55:00|35246.2|35206.2|35171.1|35131.1|35275.4|35235.4|35140.4|35100.4|588
1638378000000|2021-12-01 17:00:00|35175.4|35135.4|35215.4|35175.4|35265.4|35225.4|35141.9|35101.9|560
1638378300000|2021-12-01 17:05:00|35220.4|35180.4|35248.1|35208.1|35275.4|35235.4|35209.6|35169.6|309
1638378600000|2021-12-01 17:10:00|35253.1|35213.1|35192.3|35152.3|35273.1|35233.1|35191.5|35151.5|472
1638378900000|2021-12-01 17:15:00|35196.5|35156.5|35177.3|35137.3|35251.5|35211.5|35161.5|35121.5|377
1638379200000|2021-12-01 17:20:00|35178|35138|35157.2|35117.2|35236.5|35196.5|35151.5|35111.5|326
1638379500000|2021-12-01 17:25:00|35147.2|35107.2|35183|35143|35203|35163|35147.2|35107.2|211
1638379800000|2021-12-01 17:30:00|35183.7|35143.7|35077.2|35037.2|35202.2|35162.2|35032.9|34992.9|404
1638380100000|2021-12-01 17:35:00|35072.9|35032.9|34997.9|34957.9|35077.2|35037.2|34953.7|34913.7|267
1638380400000|2021-12-01 17:40:00|34992.2|34952.2|34972.9|34932.9|35002.9|34962.9|34953.7|34913.7|295
1638380700000|2021-12-01 17:45:00|34973.7|34933.7|34945.2|34905.2|34973.7|34933.7|34928.6|34888.6|208
1638381000000|2021-12-01 17:50:00|34944.4|34904.4|34924.4|34884.4|34968.6|34928.6|34904.4|34864.4|222
1638381300000|2021-12-01 17:55:00|34934.4|34894.4|34816.7|34776.7|34935.1|34895.1|34807.4|34767.4|499
1638381600000|2021-12-01 18:00:00|34820.9|34780.9|34786.6|34746.6|34850.9|34810.9|34772.4|34732.4|294
1638381900000|2021-12-01 18:05:00|34787.4|34747.4|34828.2|34788.2|34848.2|34808.2|34773.2|34733.2|252
1638382200000|2021-12-01 18:10:00|34833.2|34793.2|34898.1|34858.1|34927.4|34887.4|34828.2|34788.2|236
1638382500000|2021-12-01 18:15:00|34898.9|34858.9|34942.3|34902.3|34956.6|34916.6|34898.9|34858.9|190
1638382800000|2021-12-01 18:20:00|34946.6|34906.6|34948.5|34908.5|34954.3|34914.3|34907.3|34867.3|171
1638383100000|2021-12-01 18:25:00|34949.2|34909.2|34910.8|34870.8|34953.5|34913.5|34895.8|34855.8|159
1638383400000|2021-12-01 18:30:00|34915.8|34875.8|34847.3|34807.3|34925.8|34885.8|34837.3|34797.3|114
1638383700000|2021-12-01 18:35:00|34855.7|34815.7|34866.5|34826.5|34882.3|34842.3|34827.3|34787.3|149
1638384000000|2021-12-01 18:40:00|34862.3|34822.3|34831.5|34791.5|34871.5|34831.5|34815.7|34775.7|93
1638384300000|2021-12-01 18:45:00|34835.7|34795.7|34827.2|34787.2|34846.5|34806.5|34817.2|34777.2|83
1638384600000|2021-12-01 18:50:00|34822.2|34782.2|34887.2|34847.2|34902.2|34862.2|34817.2|34777.2|130
1638384900000|2021-12-01 18:55:00|34891.4|34851.4|34864.1|34824.1|34915.7|34875.7|34845.6|34805.6|130
1638385200000|2021-12-01 19:00:00|34859.9|34819.9|34864.1|34824.1|34879.1|34839.1|34844.1|34804.1|276
1638385500000|2021-12-01 19:05:00|34859.8|34819.8|34881.7|34841.7|34884.1|34844.1|34846.7|34806.7|821
1638385800000|2021-12-01 19:10:00|34882.5|34842.5|34880.9|34840.9|34970.9|34930.9|34869.4|34829.4|2674
1638386100000|2021-12-01 19:15:00|34885.2|34845.2|34949|34909|34972.5|34932.5|34843.2|34803.2|607
1638406800000|2021-12-02 01:00:00|34960.9|34920.9|34855.8|34815.8|34986.7|34946.7|34845.8|34805.8|125
1638407100000|2021-12-02 01:05:00|34865.8|34825.8|34819.2|34779.2|34870|34830|34799.2|34759.2|25
1638407400000|2021-12-02 01:10:00|34824.2|34784.2|34797.5|34757.5|34829.2|34789.2|34797.5|34757.5|61
1638407700000|2021-12-02 01:15:00|34798.3|34758.3|34805.9|34765.9|34822.5|34782.5|34795.9|34755.9|44
1638408000000|2021-12-02 01:20:00|34805|34765|34805|34765|34834.2|34794.2|34795.8|34755.8|58
1638408300000|2021-12-02 01:25:00|34809.2|34769.2|34839.2|34799.2|34841.7|34801.7|34805|34765|69
1638408600000|2021-12-02 01:30:00|34844.2|34804.2|34825.8|34785.8|34844.2|34804.2|34810.8|34770.8|45
1638408900000|2021-12-02 01:35:00|34830.8|34790.8|34836.6|34796.6|34845.8|34805.8|34830.8|34790.8|10
1638409200000|2021-12-02 01:40:00|34840.8|34800.8|34860.7|34820.7|34865.7|34825.7|34840.8|34800.8|6
1638409500000|2021-12-02 01:45:00|34856.5|34816.5|34860.7|34820.7|34865.7|34825.7|34846.5|34806.5|3
1638409800000|2021-12-02 01:50:00|34852.3|34812.3|34856.5|34816.5|34861.5|34821.5|34850.7|34810.7|8
1638410100000|2021-12-02 01:55:00|34855.7|34815.7|34850.7|34810.7|34856.5|34816.5|34846.5|34806.5|28
1638410400000|2021-12-02 02:00:00|34854.8|34814.8|34866.4|34826.4|34876.5|34836.5|34850.6|34810.6|13
1638410700000|2021-12-02 02:05:00|34865.6|34825.6|34862.2|34822.2|34866.4|34826.4|34845.6|34805.6|4
1638411000000|2021-12-02 02:10:00|34861.4|34821.4|34852.2|34812.2|34876.4|34836.4|34851.4|34811.4|12
1638411300000|2021-12-02 02:15:00|34851.4|34811.4|34821.4|34781.4|34851.4|34811.4|34821.4|34781.4|6
1638411600000|2021-12-02 02:20:00|34822.2|34782.2|34822.2|34782.2|34823|34783|34812.2|34772.2|13
1638411900000|2021-12-02 02:25:00|34822.1|34782.1|34812.1|34772.1|34822.1|34782.1|34812.1|34772.1|0
1638412200000|2021-12-02 02:30:00|34816.3|34776.3|34832.1|34792.1|34836.3|34796.3|34816.3|34776.3|8
1638412500000|2021-12-02 02:35:00|34827.1|34787.1|34812.1|34772.1|34832.1|34792.1|34807.9|34767.9|8
1638412800000|2021-12-02 02:40:00|34807.9|34767.9|34802.9|34762.9|34812.1|34772.1|34802.9|34762.9|9
1638413100000|2021-12-02 02:45:00|34798.7|34758.7|34802|34762|34803.7|34763.7|34797.9|34757.9|7
1638413400000|2021-12-02 02:50:00|34797.9|34757.9|34802|34762|34802|34762|34797|34757|4
1638413700000|2021-12-02 02:55:00|34807.8|34767.8|34817|34777|34817|34777|34807|34767|7
1638414000000|2021-12-02 03:00:00|34812.8|34772.8|34808.6|34768.6|34817.8|34777.8|34807|34767|10
1638414300000|2021-12-02 03:05:00|34807.8|34767.8|34800.3|34760.3|34811.9|34771.9|34795.3|34755.3|37
1638414600000|2021-12-02 03:10:00|34801.1|34761.1|34791.9|34751.9|34811.1|34771.1|34791.1|34751.1|19
1638414900000|2021-12-02 03:15:00|34796.1|34756.1|34796.1|34756.1|34801.9|34761.9|34791.1|34751.1|9
1638415200000|2021-12-02 03:20:00|34796|34756|34810.2|34770.2|34810.2|34770.2|34796|34756|20
1638415500000|2021-12-02 03:25:00|34806|34766|34796|34756|34810.2|34770.2|34796|34756|10
1638415800000|2021-12-02 03:30:00|34801|34761|34811|34771|34811|34771|34800.2|34760.2|20
1638416100000|2021-12-02 03:35:00|34806.8|34766.8|34810.9|34770.9|34811|34771|34806.8|34766.8|1
1638416400000|2021-12-02 03:40:00|||||||||26
1638416700000|2021-12-02 03:45:00|34806.7|34766.7|34810.1|34770.1|34810.1|34770.1|34800.9|34760.9|9
1638417000000|2021-12-02 03:50:00|34805.9|34765.9|34801.7|34761.7|34805.9|34765.9|34800.9|34760.9|9
1638417300000|2021-12-02 03:55:00|34800.8|34760.8|34801.7|34761.7|34805.8|34765.8|34800.8|34760.8|9
1638417600000|2021-12-02 04:00:00|34800.8|34760.8|34810|34770|34810.8|34770.8|34797.5|34757.5|14
1638417900000|2021-12-02 04:05:00|34805.8|34765.8|34810|34770|34810.8|34770.8|34805.8|34765.8|4
1638418200000|2021-12-02 04:10:00|34809.9|34769.9|34809.9|34769.9|34809.9|34769.9|34805.8|34765.8|2
1638418500000|2021-12-02 04:15:00|34805.8|34765.8|34825.7|34785.7|34829.9|34789.9|34805.8|34765.8|7
1638418800000|2021-12-02 04:20:00|34824.9|34784.9|34810.7|34770.7|34824.9|34784.9|34809.9|34769.9|10
1638419100000|2021-12-02 04:25:00|34809.9|34769.9|34829.8|34789.8|34834.8|34794.8|34809.9|34769.9|29
1638419400000|2021-12-02 04:30:00|34825.7|34785.7|34829.8|34789.8|34829.8|34789.8|34825.7|34785.7|0
1638420300000|2021-12-02 04:45:00|34829.7|34789.7|34829.7|34789.7|34829.7|34789.7|34829.7|34789.7|0
1638420900000|2021-12-02 04:55:00|34819.7|34779.7|34819.7|34779.7|34819.7|34779.7|34819.7|34779.7|15
1638421200000|2021-12-02 05:00:00|34825.5|34785.5|34829.7|34789.7|34833.8|34793.8|34825.5|34785.5|9
1638421500000|2021-12-02 05:05:00|34829.6|34789.6|34815.5|34775.5|34830.5|34790.5|34815.5|34775.5|4
1638421800000|2021-12-02 05:10:00|34814.6|34774.6|34805.4|34765.4|34815.5|34775.5|34805.4|34765.4|3
1638422100000|2021-12-02 05:15:00|||||||||3
1638422400000|2021-12-02 05:20:00|34810.4|34770.4|34811.2|34771.2|34815.4|34775.4|34810.4|34770.4|4
1638422700000|2021-12-02 05:25:00|34815.4|34775.4|34815.4|34775.4|34815.4|34775.4|34804.5|34764.5|2
1638423000000|2021-12-02 05:30:00|34817.1|34777.1|34839.5|34799.5|34850.4|34810.4|34817.1|34777.1|20
1638423300000|2021-12-02 05:35:00|34840.3|34800.3|34829.5|34789.5|34849.5|34809.5|34829.5|34789.5|28
1638423600000|2021-12-02 05:40:00|34825.3|34785.3|34815.3|34775.3|34825.3|34785.3|34810.3|34770.3|5
1638423900000|2021-12-02 05:45:00|34824.4|34784.4|34830.3|34790.3|34834.4|34794.4|34824.4|34784.4|7
1638424200000|2021-12-02 05:50:00|34831.1|34791.1|34839.4|34799.4|34840.2|34800.2|34824.4|34784.4|5
1638424500000|2021-12-02 05:55:00|34834.4|34794.4|34829.4|34789.4|34839.4|34799.4|34829.4|34789.4|7
1638424800000|2021-12-02 06:00:00|34825.2|34785.2|34848.5|34808.5|34858.5|34818.5|34824.3|34784.3|25
1638425100000|2021-12-02 06:05:00|34857.6|34817.6|34848.5|34808.5|34862.6|34822.6|34843.5|34803.5|10
1638425400000|2021-12-02 06:10:00|34847.6|34807.6|34847.6|34807.6|34857.6|34817.6|34842.6|34802.6|7
1638425700000|2021-12-02 06:15:00|34843.4|34803.4|34866.7|34826.7|34871.7|34831.7|34842.6|34802.6|31
1638426000000|2021-12-02 06:20:00|34867.6|34827.6|34886.7|34846.7|34886.7|34846.7|34862.5|34822.5|31
1638426300000|2021-12-02 06:25:00|34890.8|34850.8|34891.6|34851.6|34901.7|34861.7|34874.2|34834.2|9
1638426600000|2021-12-02 06:30:00|34887.5|34847.5|34877.5|34837.5|34887.5|34847.5|34872.5|34832.5|9
1638426900000|2021-12-02 06:35:00|34883.3|34843.3|34898.3|34858.3|34898.3|34858.3|34863.3|34823.3|13
1638427200000|2021-12-02 06:40:00|34903.3|34863.3|34904.1|34864.1|34909.1|34869.1|34884.1|34844.1|39
1638427500000|2021-12-02 06:45:00|34908.3|34868.3|34919.1|34879.1|34919.1|34879.1|34904.1|34864.1|8
1638427800000|2021-12-02 06:50:00|34914.9|34874.9|34903.2|34863.2|34914.9|34874.9|34893.2|34853.2|10
1638428100000|2021-12-02 06:55:00|34907.4|34867.4|34893.2|34853.2|34908.2|34868.2|34893.2|34853.2|5
1638428400000|2021-12-02 07:00:00|34889|34849|34883.2|34843.2|34889|34849|34863.2|34823.2|19
1638428700000|2021-12-02 07:05:00|34893.2|34853.2|34907.3|34867.3|34926.4|34886.4|34893.2|34853.2|24
1638429000000|2021-12-02 07:10:00|34917.3|34877.3|34923.1|34883.1|34927.3|34887.3|34903.1|34863.1|22
1638429300000|2021-12-02 07:15:00|34927.2|34887.2|34887.2|34847.2|34927.2|34887.2|34887.2|34847.2|21
1638429600000|2021-12-02 07:20:00|34888.1|34848.1|34903|34863|34907.2|34867.2|34887.2|34847.2|8
1638429900000|2021-12-02 07:25:00|34958.8|34918.8|34957.2|34917.2|35001.3|34961.3|34957.2|34917.2|84
1638430200000|2021-12-02 07:30:00|34971.3|34931.3|34987.1|34947.1|34996.3|34956.3|34961.3|34921.3|20
1638430500000|2021-12-02 07:35:00|34991.3|34951.3|34991.2|34951.2|35001.3|34961.3|34971.3|34931.3|15
1638430800000|2021-12-02 07:40:00|34992.1|34952.1|34967.1|34927.1|34992.1|34952.1|34956.2|34916.2|11
1638431100000|2021-12-02 07:45:00|34971.2|34931.2|34975.3|34935.3|34976.2|34936.2|34960.3|34920.3|10
1638431400000|2021-12-02 07:50:00|34980.3|34940.3|35010.3|34970.3|35010.3|34970.3|34980.3|34940.3|15
1638431700000|2021-12-02 07:55:00|35015.3|34975.3|34986.1|34946.1|35015.3|34975.3|34981.1|34941.1|15
1638432000000|2021-12-02 08:00:00|34991.1|34951.1|35011.1|34971.1|35025.3|34985.3|34961.1|34921.1|65
1638432300000|2021-12-02 08:05:00|35007|34967|34981.1|34941.1|35025.2|34985.2|34972.8|34932.8|49
1638432600000|2021-12-02 08:10:00|34976.1|34936.1|34996|34956|34996.1|34956.1|34962.8|34922.8|40
1638432900000|2021-12-02 08:15:00|34991|34951|34996.9|34956.9|35001.9|34961.9|34963.6|34923.6|69
1638433200000|2021-12-02 08:20:00|35001.9|34961.9|35035.1|34995.1|35050.1|35010.1|35001|34961|36
1638433500000|2021-12-02 08:25:00|35030.1|34990.1|35001|34961|35030.1|34990.1|34991.8|34951.8|6
1638433800000|2021-12-02 08:30:00|35001.8|34961.8|35010.1|34970.1|35010.1|34970.1|34990.1|34950.1|18
1638434100000|2021-12-02 08:35:00|35020.1|34980.1|35139|35099|35146.4|35106.4|35019.2|34979.2|215
1638434400000|2021-12-02 08:40:00|35129|35089|35076.6|35036.6|35129|35089|35062.4|35022.4|55
1638434700000|2021-12-02 08:45:00|35086.6|35046.6|35055.7|35015.7|35086.6|35046.6|35045.7|35005.7|52
1638435000000|2021-12-02 08:50:00|35065.7|35025.7|35099.8|35059.8|35104.8|35064.8|35059.8|35019.8|19
1638435300000|2021-12-02 08:55:00|35095.6|35055.6|35084.7|35044.7|35109.7|35069.7|35079.7|35039.7|13
1638435600000|2021-12-02 09:00:00|35075.6|35035.6|35087.3|35047.3|35098.2|35058.2|35074.7|35034.7|55
1638435900000|2021-12-02 09:05:00|35088.2|35048.2|35098.1|35058.1|35099|35059|35079|35039|34
1638436200000|2021-12-02 09:10:00|35099|35059|35093.1|35053.1|35099|35059|35084|35044|17
1638436500000|2021-12-02 09:15:00|35097.2|35057.2|35093.1|35053.1|35098.1|35058.1|35069|35029|24
1638436800000|2021-12-02 09:20:00|35083.1|35043.1|35037.2|34997.2|35083.1|35043.1|35037.2|34997.2|15
1638437100000|2021-12-02 09:25:00|35041.3|35001.3|35043|35003|35057.2|35017.2|35041.3|35001.3|14
1638437400000|2021-12-02 09:30:00|35048|35008|35063|35023|35068|35028|35043|35003|9
1638437700000|2021-12-02 09:35:00|35075.4|35035.4|35112.9|35072.9|35133|35093|35075.4|35035.4|49
1638438000000|2021-12-02 09:40:00|35107.9|35067.9|35071.4|35031.4|35107.9|35067.9|35070.5|35030.5|50
1638438300000|2021-12-02 09:45:00|35072.3|35032.3|35067.3|35027.3|35091.4|35051.4|35063.1|35023.1|71
1638438600000|2021-12-02 09:50:00|35071.4|35031.4|35119.6|35079.6|35124.6|35084.6|35067.2|35027.2|54
1638438900000|2021-12-02 09:55:00|35123.7|35083.7|35119.6|35079.6|35157.8|35117.8|35119.6|35079.6|44
1638439200000|2021-12-02 10:00:00|35110.4|35070.4|35144.5|35104.5|35164.6|35124.6|35101.3|35061.3|44
1638439500000|2021-12-02 10:05:00|35148.7|35108.7|35093|35053|35158.7|35118.7|35093|35053|91
1638439800000|2021-12-02 10:10:00|35102.1|35062.1|35077.1|35037.1|35111.3|35071.3|35072.1|35032.1|13
1638440100000|2021-12-02 10:15:00|35073|35033|35067.1|35027.1|35102.1|35062.1|35053.8|35013.8|11
1638440400000|2021-12-02 10:20:00|35066.2|35026.2|35062.1|35022.1|35087.1|35047.1|35057.1|35017.1|11
1638440700000|2021-12-02 10:25:00|35072.1|35032.1|35067.9|35027.9|35092|35052|35067|35027|15
1638441000000|2021-12-02 10:30:00|35067|35027|35072.9|35032.9|35082|35042|35052.9|35012.9|22
1638441300000|2021-12-02 10:35:00|35077|35037|35052|35012|35082|35042|35047.9|35007.9|19
1638441600000|2021-12-02 10:40:00|35051.1|35011.1|35036.9|34996.9|35051.1|35011.1|35022|34982|31
1638441900000|2021-12-02 10:45:00|35037.8|34997.8|35037.8|34997.8|35051.9|35011.9|35022.8|34982.8|21
1638442200000|2021-12-02 10:50:00|35033.7|34993.7|35047.8|35007.8|35047.8|35007.8|35032.8|34992.8|5
1638442500000|2021-12-02 10:55:00|35043.7|35003.7|35027.7|34987.7|35043.7|35003.7|35026.9|34986.9|2
1638442800000|2021-12-02 11:00:00|35031.9|34991.9|35091.8|35051.8|35096.8|35056.8|35031.9|34991.9|22
1638443100000|2021-12-02 11:05:00|35092.7|35052.7|35052.7|35012.7|35097.7|35057.7|35052.7|35012.7|23
1638443400000|2021-12-02 11:10:00|35047.7|35007.7|35071.8|35031.8|35076.8|35036.8|35031.8|34991.8|31
1638443700000|2021-12-02 11:15:00|35062.7|35022.7|35101.8|35061.8|35101.8|35061.8|35061.8|35021.8|51
1638444000000|2021-12-02 11:20:00|35102.6|35062.6|35111.7|35071.7|35116.7|35076.7|35092.6|35052.6|45
1638444300000|2021-12-02 11:25:00|35101.7|35061.7|35117.6|35077.6|35121.7|35081.7|35101.7|35061.7|22
1638444600000|2021-12-02 11:30:00|35116.7|35076.7|35101.7|35061.7|35116.7|35076.7|35092.6|35052.6|24
1638444900000|2021-12-02 11:35:00|35091.7|35051.7|35081.6|35041.6|35101.7|35061.7|35051.7|35011.7|54
1638445200000|2021-12-02 11:40:00|35087.5|35047.5|35052.5|35012.5|35087.5|35047.5|35052.5|35012.5|22
1638445500000|2021-12-02 11:45:00|35046.6|35006.6|35067.5|35027.5|35072.5|35032.5|35041.6|35001.6|88
1638445800000|2021-12-02 11:50:00|35066.6|35026.6|35061.6|35021.6|35072.5|35032.5|35052.5|35012.5|5
1638446100000|2021-12-02 11:55:00|35056.6|35016.6|35032.4|34992.4|35056.6|35016.6|35022.4|34982.4|16
1638446400000|2021-12-02 12:00:00|35031.5|34991.5|35067.4|35027.4|35072.4|35032.4|35012.4|34972.4|33
1638446700000|2021-12-02 12:05:00|35066.5|35026.5|35134.7|35094.7|35134.7|35094.7|35066.5|35026.5|108
1638447000000|2021-12-02 12:10:00|35129.7|35089.7|35101.5|35061.5|35129.7|35089.7|35081.5|35041.5|12
1638447300000|2021-12-02 12:15:00|35097.3|35057.3|35062.3|35022.3|35102.3|35062.3|35062.3|35022.3|21
1638447600000|2021-12-02 12:20:00|35061.4|35021.4|35082.3|35042.3|35087.3|35047.3|35061.4|35021.4|19
1638447900000|2021-12-02 12:25:00|35081.4|35041.4|35062.3|35022.3|35082.3|35042.3|35062.3|35022.3|15
1638448200000|2021-12-02 12:30:00|35066.4|35026.4|35067.2|35027.2|35082.3|35042.3|35061.3|35021.3|10
1638448500000|2021-12-02 12:35:00|35066.3|35026.3|35107.2|35067.2|35120.4|35080.4|35063.1|35023.1|49
1638448800000|2021-12-02 12:40:00|35106.3|35066.3|35107.2|35067.2|35112.2|35072.2|35072.2|35032.2|65
1638449100000|2021-12-02 12:45:00|35106.3|35066.3|35116.3|35076.3|35121.3|35081.3|35087.2|35047.2|21
1638449400000|2021-12-02 12:50:00|35112.2|35072.2|35116.2|35076.2|35126.3|35086.3|35102.1|35062.1|25
1638449700000|2021-12-02 12:55:00|35111.2|35071.2|35116.2|35076.2|35126.2|35086.2|35111.2|35071.2|22
1638450000000|2021-12-02 13:00:00|35106.2|35066.2|35102.1|35062.1|35120.3|35080.3|35090.3|35050.3|34
1638450300000|2021-12-02 13:05:00|35092.1|35052.1|35082|35042|35116.2|35076.2|35082|35042|96
1638450600000|2021-12-02 13:10:00|35091.2|35051.2|35111.1|35071.1|35126.1|35086.1|35082|35042|104
1638450900000|2021-12-02 13:15:00|35110.2|35070.2|35111.1|35071.1|35129.3|35089.3|35102|35062|35
1638451200000|2021-12-02 13:20:00|35120.2|35080.2|35120.2|35080.2|35139.3|35099.3|35106.1|35066.1|33
1638451500000|2021-12-02 13:25:00|35119.3|35079.3|35187.5|35147.5|35197.5|35157.5|35119.3|35079.3|92
1638451800000|2021-12-02 13:30:00|35162.8|35122.8|35228.3|35188.3|35228.3|35188.3|35155.1|35115.1|118
1638452100000|2021-12-02 13:35:00|35227.4|35187.4|35226.5|35186.5|35257.4|35217.4|35226.5|35186.5|78
1638452400000|2021-12-02 13:40:00|35231.5|35191.5|35237.4|35197.4|35238.3|35198.3|35197.4|35157.4|96
1638455400000|2021-12-02 14:30:00|35260.7|35220.7|35033.4|34993.4|35319.8|35279.8|35030.2|34990.2|1411
1638455700000|2021-12-02 14:35:00|35005.2|34965.2|35064.7|35024.7|35087.9|35047.9|34874.2|34834.2|1092
1638456000000|2021-12-02 14:40:00|35068.8|35028.8|35083.8|35043.8|35142.9|35102.9|35044.7|35004.7|808
1638456300000|2021-12-02 14:45:00|35087.9|35047.9|35071.5|35031.5|35105.6|35065.6|34992.4|34952.4|598
1638456600000|2021-12-02 14:50:00|35075.6|35035.6|34884.2|34844.2|35090.6|35050.6|34874.2|34834.2|475
1638456900000|2021-12-02 14:55:00|34879.2|34839.2|34851|34811|34913.3|34873.3|34845.1|34805.1|304
1638457200000|2021-12-02 15:00:00|34846|34806|34896|34856|34934.1|34894.1|34845.1|34805.1|322
1638457500000|2021-12-02 15:05:00|34906|34866|34949.1|34909.1|35033.2|34993.2|34896|34856|380
1638457800000|2021-12-02 15:10:00|34950|34910|35043.2|35003.2|35053.2|35013.2|34925|34885|142
1638458100000|2021-12-02 15:15:00|35048.2|35008.2|34988.2|34948.2|35082.3|35042.3|34969.1|34929.1|405
1638458400000|2021-12-02 15:20:00|34989.1|34949.1|35038.6|34998.6|35064.5|35024.5|34947.3|34907.3|303
1638458700000|2021-12-02 15:25:00|35048.6|35008.6|35025.4|34985.4|35062.7|35022.7|35007.2|34967.2|222
1638459000000|2021-12-02 15:30:00|35030.4|34990.4|34968.1|34928.1|35041.3|35001.3|34946.3|34906.3|222
1638459300000|2021-12-02 15:35:00|34972.2|34932.2|34872.2|34832.2|34977.2|34937.2|34872.2|34832.2|170
1638459600000|2021-12-02 15:40:00|34873.1|34833.1|34952.2|34912.2|34952.2|34912.2|34869|34829|329
1638459900000|2021-12-02 15:45:00|34956.3|34916.3|35032.1|34992.1|35042.1|35002.1|34942.2|34902.2|364
1638460200000|2021-12-02 15:50:00|35031.2|34991.2|34943.9|34903.9|35042.1|35002.1|34938|34898|193
1638460500000|2021-12-02 15:55:00|34943|34903|34873|34833|34943|34903|34843.9|34803.9|388
1638460800000|2021-12-02 16:00:00|34863|34823|34882.1|34842.1|34946.2|34906.2|34847.1|34807.1|229
1638461100000|2021-12-02 16:05:00|34872.1|34832.1|34863.9|34823.9|34882.1|34842.1|34842.1|34802.1|205
1638461400000|2021-12-02 16:10:00|34868|34828|34933|34893|34973|34933|34862.1|34822.1|311
1638461700000|2021-12-02 16:15:00|34950.2|34910.2|34902|34862|34972|34932|34891.1|34851.1|283
1638462000000|2021-12-02 16:20:00|34922.9|34882.9|34852|34812|34922.9|34882.9|34852|34812|206
1638462300000|2021-12-02 16:25:00|34847.9|34807.9|34862.9|34822.9|34882.9|34842.9|34842.9|34802.9|248
1638462600000|2021-12-02 16:30:00|34863.8|34823.8|34959.2|34919.2|34994.2|34954.2|34853.8|34813.8|368
1638462900000|2021-12-02 16:35:00|34958.3|34918.3|34920.1|34880.1|34985.1|34945.1|34910.1|34870.1|203
1638463200000|2021-12-02 16:40:00|34930.1|34890.1|34921.9|34881.9|34960.1|34920.1|34907.8|34867.8|200
1638463500000|2021-12-02 16:45:00|34912.8|34872.8|34951.9|34911.9|34971.9|34931.9|34907.8|34867.8|263
1638463800000|2021-12-02 16:50:00|34951|34911|34996|34956|35030.1|34990.1|34951|34911|336
1638464100000|2021-12-02 16:55:00|34991|34951|34930.9|34890.9|35005|34965|34921.9|34881.9|234
1638464400000|2021-12-02 17:00:00|34926.9|34886.9|34944.1|34904.1|34961.9|34921.9|34920|34880|242
1638464700000|2021-12-02 17:05:00|34945|34905|34935|34895|34969.1|34929.1|34930|34890|144
1638465000000|2021-12-02 17:10:00|34929.1|34889.1|34994|34954|35008.1|34968.1|34919|34879|314
1638465300000|2021-12-02 17:15:00|34998.1|34958.1|35019.9|34979.9|35024|34984|34975|34935|193
1638465600000|2021-12-02 17:20:00|35024.9|34984.9|35039|34999|35039.9|34999.9|34984.9|34944.9|151
1638465900000|2021-12-02 17:25:00|35038.1|34998.1|35018|34978|35046.2|35006.2|35007.1|34967.1|199
1638466200000|2021-12-02 17:30:00|35022.1|34982.1|35028.9|34988.9|35077.1|35037.1|35017.1|34977.1|176
1638466500000|2021-12-02 17:35:00|35038|34998|35008|34968|35046.2|35006.2|35008|34968|149
1638466800000|2021-12-02 17:40:00|35007.1|34967.1|34987|34947|35046.1|35006.1|34987|34947|232
1638467100000|2021-12-02 17:45:00|34988|34948|34992|34952|35006.1|34966.1|34968|34928|252
1638467400000|2021-12-02 17:50:00|34997|34957|34968.9|34928.9|34998|34958|34957.9|34917.9|265
1638467700000|2021-12-02 17:55:00|34977.9|34937.9|34959.8|34919.8|34977.9|34937.9|34953.8|34913.8|168
1638468000000|2021-12-02 18:00:00|34958.8|34918.8|34977.9|34937.9|34998.8|34958.8|34948.8|34908.8|217
1638468300000|2021-12-02 18:05:00|34978.8|34938.8|34939.7|34899.7|34983.8|34943.8|34919.7|34879.7|340
1638468600000|2021-12-02 18:10:00|34940.6|34900.6|34927.5|34887.5|34951.6|34911.6|34910.6|34870.6|235
1638468900000|2021-12-02 18:15:00|34923.4|34883.4|34904.3|34864.3|34941.6|34901.6|34903.4|34863.4|374
1638469200000|2021-12-02 18:20:00|34903.4|34863.4|34904.3|34864.3|34913.4|34873.4|34874.3|34834.3|320
1638469500000|2021-12-02 18:25:00|34909.3|34869.3|34921.5|34881.5|34933.4|34893.4|34904.3|34864.3|217
1638469800000|2021-12-02 18:30:00|34917.4|34877.4|34922.4|34882.4|34933.3|34893.3|34912.4|34872.4|74
1638470100000|2021-12-02 18:35:00|34912.4|34872.4|34949.3|34909.3|34972.4|34932.4|34912.4|34872.4|557
1638470400000|2021-12-02 18:40:00|34944.3|34904.3|34962.4|34922.4|34964.2|34924.2|34935.2|34895.2|153
1638470700000|2021-12-02 18:45:00|34953.3|34913.3|35014.2|34974.2|35020.1|34980.1|34937.4|34897.4|392
1638471000000|2021-12-02 18:50:00|35010.1|34970.1|34969.2|34929.2|35024.2|34984.2|34945.1|34905.1|303
1638471300000|2021-12-02 18:55:00|34965.1|34925.1|34910.4|34870.4|34974.2|34934.2|34910.4|34870.4|366
1638471600000|2021-12-02 19:00:00|34911.4|34871.4|34965.4|34925.4|34970.4|34930.4|34910.4|34870.4|404
1638471900000|2021-12-02 19:05:00|34966.4|34926.4|34931.3|34891.3|34979.5|34939.5|34891.3|34851.3|516
1638472200000|2021-12-02 19:10:00|34943.5|34903.5|34845.4|34805.4|34977.6|34937.6|34840.4|34800.4|1901
1638472500000|2021-12-02 19:15:00|34850.4|34810.4|34848.5|34808.5|34906.3|34866.3|34839.4|34799.4|770
1638493200000|2021-12-03 01:00:00|34883|34843|34913|34873|34927|34887|34868.9|34828.9|114
1638493500000|2021-12-03 01:05:00|34912|34872|34912.9|34872.9|34927|34887|34886|34846|27
1638493800000|2021-12-03 01:10:00|34912|34872|34902.9|34862.9|34921|34881|34896.9|34856.9|15
1638494100000|2021-12-03 01:15:00|34907.9|34867.9|34908.9|34868.9|34912.9|34872.9|34898.9|34858.9|8
1638494400000|2021-12-03 01:20:00|34907.9|34867.9|34878.8|34838.8|34916.9|34876.9|34877.9|34837.9|13
1638494700000|2021-12-03 01:25:00|34877.9|34837.9|34888.8|34848.8|34901.9|34861.9|34877.9|34837.9|8
1638495000000|2021-12-03 01:30:00|34893.8|34853.8|34904.8|34864.8|34929.8|34889.8|34887.8|34847.8|27
1638495300000|2021-12-03 01:35:00|34908.8|34868.8|34894.8|34854.8|34908.8|34868.8|34877.8|34837.8|20
1638495600000|2021-12-03 01:40:00|34889.8|34849.8|34889.7|34849.7|34894.8|34854.8|34879.7|34839.7|14
1638495900000|2021-12-03 01:45:00|34899.7|34859.7|34894.7|34854.7|34908.8|34868.8|34890.7|34850.7|12
1638496200000|2021-12-03 01:50:00|34898.7|34858.7|34893.7|34853.7|34899.7|34859.7|34884.7|34844.7|17
1638496500000|2021-12-03 01:55:00|34894.7|34854.7|34889.7|34849.7|34894.7|34854.7|34879.7|34839.7|4
1638496800000|2021-12-03 02:00:00|34894.7|34854.7|34894.7|34854.7|34898.7|34858.7|34879.7|34839.7|7
1638497100000|2021-12-03 02:05:00|34898.7|34858.7|34929.6|34889.6|34929.6|34889.6|34898.7|34858.7|3
1638497400000|2021-12-03 02:10:00|34928.7|34888.7|34968.6|34928.6|34972.7|34932.7|34924.6|34884.6|54
1638497700000|2021-12-03 02:15:00|34949.6|34909.6|34954.6|34914.6|34958.6|34918.6|34949.6|34909.6|23
1638498000000|2021-12-03 02:20:00|34953.6|34913.6|34953.6|34913.6|34958.6|34918.6|34953.6|34913.6|0
1638498300000|2021-12-03 02:25:00|34948.6|34908.6|34933.6|34893.6|34948.6|34908.6|34927.6|34887.6|24
1638498600000|2021-12-03 02:30:00|34932.6|34892.6|34932.6|34892.6|34952.6|34912.6|34927.6|34887.6|27
1638498900000|2021-12-03 02:35:00|34927.6|34887.6|34904.5|34864.5|34932.6|34892.6|34903.5|34863.5|17
1638499200000|2021-12-03 02:40:00|34903.5|34863.5|34882.5|34842.5|34913.5|34873.5|34882.5|34842.5|14
1638499500000|2021-12-03 02:45:00|34892.5|34852.5|34872.5|34832.5|34902.5|34862.5|34872.5|34832.5|32
1638499800000|2021-12-03 02:50:00|34868.5|34828.5|34872.5|34832.5|34873.5|34833.5|34868.5|34828.5|1
1638500100000|2021-12-03 02:55:00|34868.5|34828.5|34882.5|34842.5|34882.5|34842.5|34868.5|34828.5|7
1638500400000|2021-12-03 03:00:00|34884.4|34844.4|34888.4|34848.4|34892.5|34852.5|34882.4|34842.4|1
1638500700000|2021-12-03 03:05:00|34887.4|34847.4|34902.4|34862.4|34902.4|34862.4|34887.4|34847.4|11
1638501000000|2021-12-03 03:10:00|34898.4|34858.4|34912.4|34872.4|34922.4|34882.4|34892.4|34852.4|7
1638501300000|2021-12-03 03:15:00|34917.4|34877.4|34942.4|34902.4|34952.4|34912.4|34912.4|34872.4|10
1638501600000|2021-12-03 03:20:00|34946.4|34906.4|34941.4|34901.4|34947.4|34907.4|34932.4|34892.4|16
1638501900000|2021-12-03 03:25:00|34946.4|34906.4|34991.3|34951.3|34991.3|34951.3|34942.4|34902.4|10
1638502200000|2021-12-03 03:30:00|34986.3|34946.3|34978.3|34938.3|34986.3|34946.3|34969.3|34929.3|7
1638502500000|2021-12-03 03:35:00|34974.3|34934.3|34982.3|34942.3|34988.3|34948.3|34974.3|34934.3|9
1638502800000|2021-12-03 03:40:00|34978.3|34938.3|34984.3|34944.3|34988.3|34948.3|34978.3|34938.3|4
1638503100000|2021-12-03 03:45:00|34980.2|34940.2|34974.2|34934.2|34980.2|34940.2|34970.2|34930.2|3
1638503400000|2021-12-03 03:50:00|34970.2|34930.2|34963.2|34923.2|34970.2|34930.2|34963.2|34923.2|2
1638503700000|2021-12-03 03:55:00|34958.2|34918.2|34954.2|34914.2|34964.2|34924.2|34953.2|34913.2|5
1638504000000|2021-12-03 04:00:00|34958.2|34918.2|34958.2|34918.2|34958.2|34918.2|34949.2|34909.2|9
1638504300000|2021-12-03 04:05:00|34964.2|34924.2|34964.2|34924.2|34964.2|34924.2|34958.2|34918.2|4
1638504600000|2021-12-03 04:10:00|34960.1|34920.1|34964.1|34924.1|34964.1|34924.1|34950.1|34910.1|4
1638504900000|2021-12-03 04:15:00|34968.1|34928.1|34974.1|34934.1|34983.1|34943.1|34964.1|34924.1|11
1638505200000|2021-12-03 04:20:00|34964.1|34924.1|34960.1|34920.1|34968.1|34928.1|34959.1|34919.1|1
1638505500000|2021-12-03 04:25:00|34959.1|34919.1|34964.1|34924.1|34968.1|34928.1|34959.1|34919.1|4
1638505800000|2021-12-03 04:30:00|34960.1|34920.1|34964.1|34924.1|34964.1|34924.1|34960.1|34920.1|2
1638506100000|2021-12-03 04:35:00|34964|34924|34964|34924|34964|34924|34964|34924|1
1638506400000|2021-12-03 04:40:00|||||||||1
1638506700000|2021-12-03 04:45:00|34965|34925|34964|34924|34968|34928|34964|34924|3
1638507000000|2021-12-03 04:50:00|34959|34919|34954|34914|34959|34919|34954|34914|5
1638507300000|2021-12-03 04:55:00|34958|34918|34973|34933|34973|34933|34958|34918|5
1638507600000|2021-12-03 05:00:00|34972.9|34932.9|34973.9|34933.9|34977.9|34937.9|34972.9|34932.9|1
1638507900000|2021-12-03 05:05:00|34968.9|34928.9|34983.9|34943.9|34983.9|34943.9|34968.9|34928.9|4
1638508200000|2021-12-03 05:10:00|34973.9|34933.9|34963.9|34923.9|34977.9|34937.9|34958.9|34918.9|5
1638508500000|2021-12-03 05:15:00|34967.9|34927.9|34963.9|34923.9|34968.9|34928.9|34963.9|34923.9|1
1638508800000|2021-12-03 05:20:00|34958.9|34918.9|34963.9|34923.9|34963.9|34923.9|34957.9|34917.9|1
1638509100000|2021-12-03 05:25:00|34958.9|34918.9|34963.8|34923.8|34968.8|34928.8|34958.8|34918.8|4
1638509400000|2021-12-03 05:30:00|34968.8|34928.8|34952.8|34912.8|34972.8|34932.8|34936.8|34896.8|32
1638509700000|2021-12-03 05:35:00|34962.8|34922.8|34982.8|34942.8|34983.8|34943.8|34962.8|34922.8|3
1638510000000|2021-12-03 05:40:00|34986.8|34946.8|34993.8|34953.8|34993.8|34953.8|34977.8|34937.8|8
1638510300000|2021-12-03 05:45:00|35007.8|34967.8|34982.7|34942.7|35007.8|34967.8|34982.7|34942.7|30
1638510600000|2021-12-03 05:50:00|34983.8|34943.8|34983.7|34943.7|34987.7|34947.7|34983.7|34943.7|2
1638510900000|2021-12-03 05:55:00|34987.7|34947.7|34977.7|34937.7|34987.7|34947.7|34968.7|34928.7|14
1638511200000|2021-12-03 06:00:00|34978.7|34938.7|35001.7|34961.7|35003.7|34963.7|34977.7|34937.7|7
1638511500000|2021-12-03 06:05:00|34997.7|34957.7|34983.7|34943.7|34997.7|34957.7|34982.7|34942.7|1
1638511800000|2021-12-03 06:10:00|34982.7|34942.7|34993.7|34953.7|34993.7|34953.7|34973.7|34933.7|5
1638512100000|2021-12-03 06:15:00|34997.6|34957.6|35007.6|34967.6|35017.6|34977.6|34997.6|34957.6|10
1638512400000|2021-12-03 06:20:00|35008.6|34968.6|35003.6|34963.6|35017.6|34977.6|35002.6|34962.6|6
1638512700000|2021-12-03 06:25:00|35007.6|34967.6|35007.6|34967.6|35007.6|34967.6|35002.6|34962.6|6
1638513000000|2021-12-03 06:30:00|35003.6|34963.6|35012.6|34972.6|35017.6|34977.6|34998.6|34958.6|18
1638513300000|2021-12-03 06:35:00|35016.5|34976.5|35011.5|34971.5|35036.5|34996.5|35002.5|34962.5|10
1638513600000|2021-12-03 06:40:00|35012.5|34972.5|35023.5|34983.5|35041.5|35001.5|35011.5|34971.5|15
1638513900000|2021-12-03 06:45:00|35018.5|34978.5|35011.5|34971.5|35033.5|34993.5|35006.5|34966.5|14
1638514200000|2021-12-03 06:50:00|35007.5|34967.5|35011.5|34971.5|35021.5|34981.5|34997.5|34957.5|6
1638514500000|2021-12-03 06:55:00|35017.5|34977.5|35021.4|34981.4|35021.5|34981.5|35006.5|34966.5|4
1638514800000|2021-12-03 07:00:00|35011.4|34971.4|35011.4|34971.4|35016.4|34976.4|35010.4|34970.4|2
1638515100000|2021-12-03 07:05:00|35015.4|34975.4|35011.4|34971.4|35015.4|34975.4|35011.4|34971.4|1
1638515400000|2021-12-03 07:10:00|35015.4|34975.4|35006.4|34966.4|35015.4|34975.4|35006.4|34966.4|5
1638515700000|2021-12-03 07:15:00|34996.4|34956.4|34972.4|34932.4|34997.4|34957.4|34972.4|34932.4|19
1638516000000|2021-12-03 07:20:00|34973.4|34933.4|34972.4|34932.4|34982.4|34942.4|34962.4|34922.4|5
1638516300000|2021-12-03 07:25:00|34971.3|34931.3|34973.4|34933.4|34977.4|34937.4|34971.3|34931.3|2
1638516600000|2021-12-03 07:30:00|34977.3|34937.3|34982.3|34942.3|34982.3|34942.3|34967.3|34927.3|4
1638516900000|2021-12-03 07:35:00|34986.3|34946.3|35016.3|34976.3|35017.3|34977.3|34986.3|34946.3|11
1638517200000|2021-12-03 07:40:00|35017.3|34977.3|35027.3|34987.3|35027.3|34987.3|35017.3|34977.3|1
1638517500000|2021-12-03 07:45:00|35031.2|34991.2|35017.3|34977.3|35035.2|34995.2|35017.3|34977.3|4
1638517800000|2021-12-03 07:50:00|35017.2|34977.2|35017.2|34977.2|35017.2|34977.2|35017.2|34977.2|0
1638518100000|2021-12-03 07:55:00|35021.2|34981.2|35007.2|34967.2|35021.2|34981.2|35006.2|34966.2|4
1638518400000|2021-12-03 08:00:00|35002.2|34962.2|35043.2|35003.2|35053.2|35013.2|34989.3|34949.3|13
1638518700000|2021-12-03 08:05:00|35047.2|35007.2|35011.1|34971.1|35047.2|35007.2|34997.2|34957.2|5
1638519000000|2021-12-03 08:10:00|35015.1|34975.1|35027.1|34987.1|35027.2|34987.2|34997.2|34957.2|6
1638519300000|2021-12-03 08:15:00|35023.2|34983.2|35046.1|35006.1|35046.1|35006.1|35017.1|34977.1|6
1638519600000|2021-12-03 08:20:00|35041.1|35001.1|35047.1|35007.1|35056.1|35016.1|35027.1|34987.1|7
1638519900000|2021-12-03 08:25:00|35051.1|35011.1|35057.1|35017.1|35057.1|35017.1|35033.1|34993.1|11
1638520200000|2021-12-03 08:30:00|35056.1|35016.1|35071|35031|35085|35045|35056.1|35016.1|28
1638520500000|2021-12-03 08:35:00|35067.1|35027.1|35061|35021|35076|35036|35057|35017|9
1638520800000|2021-12-03 08:40:00|35057|35017|35023.1|34983.1|35065|35025|35022|34982|17
1638521100000|2021-12-03 08:45:00|35023|34983|35022|34982|35026|34986|35007|34967|7
1638521400000|2021-12-03 08:50:00|35026|34986|35032|34992|35036|34996|35017|34977|13
1638521700000|2021-12-03 08:55:00|35027|34987|35058.9|35018.9|35063.9|35023.9|35027|34987|64
1638522000000|2021-12-03 09:00:00|35062.8|35022.8|35068.9|35028.9|35077.8|35037.8|35043.9|35003.9|50
1638522300000|2021-12-03 09:05:00|35068.8|35028.8|35048.8|35008.8|35078.8|35038.8|35044.9|35004.9|39
1638522600000|2021-12-03 09:10:00|35044.9|35004.9|35028.8|34988.8|35044.9|35004.9|35023.8|34983.8|16
1638522900000|2021-12-03 09:15:00|35034.8|34994.8|35058.8|35018.8|35064.8|35024.8|35034.8|34994.8|29
1638523200000|2021-12-03 09:20:00|35054.8|35014.8|35044.8|35004.8|35054.8|35014.8|35034.8|34994.8|11
1638523500000|2021-12-03 09:25:00|35043.8|35003.8|35044.8|35004.8|35044.8|35004.8|35043.8|35003.8|23
1638523800000|2021-12-03 09:30:00|35043.7|35003.7|35048.7|35008.7|35054.8|35014.8|35043.7|35003.7|10
1638524100000|2021-12-03 09:35:00|35054.7|35014.7|35083.7|35043.7|35103.7|35063.7|35054.7|35014.7|63
1638524400000|2021-12-03 09:40:00|35082.7|35042.7|35092.6|35052.6|35098.7|35058.7|35074.7|35034.7|21
1638524700000|2021-12-03 09:45:00|35078.7|35038.7|35088.7|35048.7|35093.7|35053.7|35075.7|35035.7|6
1638525000000|2021-12-03 09:50:00|35088.6|35048.6|35098.6|35058.6|35099.7|35059.7|35088.6|35048.6|7
1638525300000|2021-12-03 09:55:00|35097.6|35057.6|35128.6|35088.6|35142.6|35102.6|35097.6|35057.6|56
1638525600000|2021-12-03 10:00:00|35127.6|35087.6|35088.6|35048.6|35127.6|35087.6|35083.6|35043.6|10
1638525900000|2021-12-03 10:05:00|35092.5|35052.5|35092.5|35052.5|35112.5|35072.5|35088.6|35048.6|13
1638526200000|2021-12-03 10:10:00|35088.6|35048.6|35156.5|35116.5|35166.5|35126.5|35088.6|35048.6|91
1638526500000|2021-12-03 10:15:00|35146.5|35106.5|35142.5|35102.5|35151.5|35111.5|35126.4|35086.4|18
1638526800000|2021-12-03 10:20:00|35137.5|35097.5|35146.4|35106.4|35156.4|35116.4|35132.5|35092.5|18
1638527100000|2021-12-03 10:25:00|35142.5|35102.5|35116.4|35076.4|35142.5|35102.5|35112.4|35072.4|4
1638527400000|2021-12-03 10:30:00|35112.4|35072.4|35116.4|35076.4|35122.4|35082.4|35102.4|35062.4|6
1638527700000|2021-12-03 10:35:00|35121.4|35081.4|35107.4|35067.4|35122.4|35082.4|35102.4|35062.4|10
1638528000000|2021-12-03 10:40:00|35106.3|35066.3|35116.3|35076.3|35131.3|35091.3|35102.4|35062.4|8
1638528300000|2021-12-03 10:45:00|35112.4|35072.4|35116.3|35076.3|35122.4|35082.4|35096.3|35056.3|41
1638528600000|2021-12-03 10:50:00|35112.3|35072.3|35072.3|35032.3|35112.3|35072.3|35062.3|35022.3|29
1638528900000|2021-12-03 10:55:00|35071.3|35031.3|35086.3|35046.3|35087.3|35047.3|35058.4|35018.4|15
1638529200000|2021-12-03 11:00:00|35082.3|35042.3|35087.3|35047.3|35107.3|35067.3|35082.3|35042.3|11
1638529500000|2021-12-03 11:05:00|35092.3|35052.3|35092.3|35052.3|35098.3|35058.3|35077.3|35037.3|17
1638529800000|2021-12-03 11:10:00|35088.3|35048.3|35082.2|35042.2|35092.2|35052.2|35072.2|35032.2|22
1638530100000|2021-12-03 11:15:00|35078.3|35038.3|35077.2|35037.2|35081.2|35041.2|35064.3|35024.3|15
1638530400000|2021-12-03 11:20:00|35073.2|35033.2|35057.2|35017.2|35086.2|35046.2|35053.2|35013.2|40
1638530700000|2021-12-03 11:25:00|35058.2|35018.2|35072.2|35032.2|35072.2|35032.2|35053.2|35013.2|24
1638531000000|2021-12-03 11:30:00|35068.2|35028.2|35068.2|35028.2|35072.2|35032.2|35063.2|35023.2|6
1638531300000|2021-12-03 11:35:00|35067.1|35027.1|35082.1|35042.1|35083.2|35043.2|35062.1|35022.1|28
1638531600000|2021-12-03 11:40:00|35092.1|35052.1|35107.1|35067.1|35108.1|35068.1|35092.1|35052.1|49
1638531900000|2021-12-03 11:45:00|35106|35066|35122.1|35082.1|35122.1|35082.1|35092.1|35052.1|23
1638532200000|2021-12-03 11:50:00|35117.1|35077.1|35108.1|35068.1|35127.1|35087.1|35103.1|35063.1|26
1638532500000|2021-12-03 11:55:00|35112|35072|35128.1|35088.1|35132|35092|35108.1|35068.1|24
1638532800000|2021-12-03 12:00:00|35132|35092|35118|35078|35132|35092|35113|35073|7
1638533100000|2021-12-03 12:05:00|35122|35082|35138|35098|35138|35098|35118|35078|11
1638533400000|2021-12-03 12:10:00|35137|35097|35128|35088|35138|35098|35122|35082|5
1638533700000|2021-12-03 12:15:00|35126.9|35086.9|35115.9|35075.9|35136.9|35096.9|35111.9|35071.9|24
1638534000000|2021-12-03 12:20:00|35120.9|35080.9|35148|35108|35153|35113|35110.9|35070.9|48
1638534300000|2021-12-03 12:25:00|35143|35103|35136.9|35096.9|35143|35103|35127.9|35087.9|11
1638534600000|2021-12-03 12:30:00|35131.9|35091.9|35132.9|35092.9|35141.9|35101.9|35131.9|35091.9|10
1638534900000|2021-12-03 12:35:00|35131.9|35091.9|35136.8|35096.8|35152.9|35112.9|35131.9|35091.9|11
1638535200000|2021-12-03 12:40:00|35141.8|35101.8|35140.8|35100.8|35146.8|35106.8|35136.8|35096.8|3
1638535500000|2021-12-03 12:45:00|35142.9|35102.9|35136.8|35096.8|35142.9|35102.9|35112.9|35072.9|23
1638535800000|2021-12-03 12:50:00|35132.8|35092.8|35127.8|35087.8|35136.8|35096.8|35117.8|35077.8|24
1638536100000|2021-12-03 12:55:00|35126.8|35086.8|35161.7|35121.7|35163.9|35123.9|35122.8|35082.8|48
1638536400000|2021-12-03 13:00:00|35157.8|35117.8|35116.7|35076.7|35166.7|35126.7|35111.7|35071.7|43
1638536700000|2021-12-03 13:05:00|35112.8|35072.8|35115.6|35075.6|35121.7|35081.7|35092.8|35052.8|35
1638537000000|2021-12-03 13:10:00|35111.7|35071.7|35141.7|35101.7|35141.7|35101.7|35111.7|35071.7|36
1638537300000|2021-12-03 13:15:00|35150.6|35110.6|35117.7|35077.7|35151.7|35111.7|35117.7|35077.7|43
1638537600000|2021-12-03 13:20:00|35116.7|35076.7|35097.7|35057.7|35122.7|35082.7|35097.7|35057.7|18
1638537900000|2021-12-03 13:25:00|35092.7|35052.7|35081.6|35041.6|35097.7|35057.7|35081.6|35041.6|24
1638538200000|2021-12-03 13:30:00|35083.7|35043.7|35105.5|35065.5|35122.7|35082.7|35083.7|35043.7|44
1638538500000|2021-12-03 13:35:00|35106.6|35066.6|35131.6|35091.6|35141.6|35101.6|35096.6|35056.6|35
1638538800000|2021-12-03 13:40:00|35140.5|35100.5|35125.5|35085.5|35155.5|35115.5|35080.5|35040.5|117
1638541800000|2021-12-03 14:30:00|35078.1|35038.1|35424.9|35384.9|35503.9|35463.9|35078.1|35038.1|1377
1638542100000|2021-12-03 14:35:00|35429.9|35389.9|35431|35391|35596|35556|35389.2|35349.2|768
1638542400000|2021-12-03 14:40:00|35436|35396|35462|35422|35482|35442|35347|35307|460
1638542700000|2021-12-03 14:45:00|35458.1|35418.1|35469.8|35429.8|35475.9|35435.9|35387|35347|490
1638543000000|2021-12-03 14:50:00|35464.8|35424.8|35564.8|35524.8|35564.8|35524.8|35435.9|35395.9|569
1638543300000|2021-12-03 14:55:00|35583.7|35543.7|35677.6|35637.6|35682.6|35642.6|35573.7|35533.7|586
1638543600000|2021-12-03 15:00:00|35676.6|35636.6|35652.3|35612.3|35682.6|35642.6|35598.3|35558.3|678
1638543900000|2021-12-03 15:05:00|35656.2|35616.2|35755.1|35715.1|35805.1|35765.1|35627.3|35587.3|441
1638544200000|2021-12-03 15:10:00|35750.1|35710.1|35717.2|35677.2|35755.1|35715.1|35686.2|35646.2|268
1638544500000|2021-12-03 15:15:00|35713.3|35673.3|35728.3|35688.3|35738.3|35698.3|35665.1|35625.1|425
1638544800000|2021-12-03 15:20:00|35737.2|35697.2|35778.2|35738.2|35799.3|35759.3|35728.2|35688.2|342
1638545100000|2021-12-03 15:25:00|35774.3|35734.3|35640.3|35600.3|35799.3|35759.3|35639.3|35599.3|446
1638545400000|2021-12-03 15:30:00|35639.3|35599.3|35737.1|35697.1|35756|35716|35639.3|35599.3|342
1638545700000|2021-12-03 15:35:00|35747.1|35707.1|35782.1|35742.1|35786|35746|35709.2|35669.2|313
1638546000000|2021-12-03 15:40:00|35778.1|35738.1|35866|35826|35894.9|35854.9|35758.1|35718.1|360
1638546300000|2021-12-03 15:45:00|35871|35831|35923.8|35883.8|35964.9|35924.9|35854.9|35814.9|651
1638546600000|2021-12-03 15:50:00|35922.7|35882.7|35913.7|35873.7|35933.8|35893.8|35874.8|35834.8|480
1638546900000|2021-12-03 15:55:00|35908.7|35868.7|35840.5|35800.5|35909.8|35869.8|35827.6|35787.6|312
1638547200000|2021-12-03 16:00:00|35830.5|35790.5|35956.5|35916.5|36000.5|35960.5|35830.5|35790.5|461
1638547500000|2021-12-03 16:05:00|35960.5|35920.5|35940.4|35900.4|35980.5|35940.5|35872.6|35832.6|267
1638547800000|2021-12-03 16:10:00|35944.3|35904.3|35892.2|35852.2|35944.3|35904.3|35884.3|35844.3|258
1638548100000|2021-12-03 16:15:00|35888.2|35848.2|35824.3|35784.3|35892.2|35852.2|35818.2|35778.2|357
1638548400000|2021-12-03 16:20:00|35820.4|35780.4|35800.3|35760.3|35854.3|35814.3|35735.3|35695.3|428
1638548700000|2021-12-03 16:25:00|35801.4|35761.4|35839.2|35799.2|35839.2|35799.2|35774.2|35734.2|179
1638549000000|2021-12-03 16:30:00|35838.1|35798.1|35820.3|35780.3|35839.2|35799.2|35800.3|35760.3|299
1638549300000|2021-12-03 16:35:00|35806.3|35766.3|35821.3|35781.3|35840.2|35800.2|35795.3|35755.3|123
1638549600000|2021-12-03 16:40:00|35820.2|35780.2|35838|35798|35857|35817|35813|35773|312
1638549900000|2021-12-03 16:45:00|35828|35788|35684.1|35644.1|35828|35788|35684.1|35644.1|361
1638550200000|2021-12-03 16:50:00|35688|35648|35701.2|35661.2|35744.1|35704.1|35685.1|35645.1|214
1638550500000|2021-12-03 16:55:00|35709|35669|35726.2|35686.2|35751.2|35711.2|35709|35669|191
1638550800000|2021-12-03 17:00:00|35730.1|35690.1|35606.8|35566.8|35731.2|35691.2|35597.9|35557.9|420
1638551100000|2021-12-03 17:05:00|35596.8|35556.8|35582.9|35542.9|35626.8|35586.8|35578.9|35538.9|227
1638551400000|2021-12-03 17:10:00|35578.9|35538.9|35642.8|35602.8|35647.8|35607.8|35572.8|35532.8|200
1638551700000|2021-12-03 17:15:00|35638.9|35598.9|35600|35560|35657.8|35617.8|35578.9|35538.9|197
1638552000000|2021-12-03 17:20:00|35595|35555|35574.3|35534.3|35609.9|35569.9|35571|35531|242
1638552300000|2021-12-03 17:25:00|35564.3|35524.3|35544.2|35504.2|35574.3|35534.3|35534.2|35494.2|211
1638552600000|2021-12-03 17:30:00|35539.2|35499.2|35572|35532|35592|35552|35539.2|35499.2|198
1638552900000|2021-12-03 17:35:00|35573.1|35533.1|35574.8|35534.8|35605.9|35565.9|35550.9|35510.9|261
1638553200000|2021-12-03 17:40:00|35570.9|35530.9|35558|35518|35575.9|35535.9|35542|35502|178
1638553500000|2021-12-03 17:45:00|35554.1|35514.1|35584.7|35544.7|35670.9|35630.9|35531.9|35491.9|220
1638553800000|2021-12-03 17:50:00|35585.8|35545.8|35550.8|35510.8|35585.8|35545.8|35540.8|35500.8|130
1638554100000|2021-12-03 17:55:00|35551.9|35511.9|35554.7|35514.7|35561.9|35521.9|35513|35473|214
1638554400000|2021-12-03 18:00:00|35550.8|35510.8|35590.7|35550.7|35590.7|35550.7|35545.8|35505.8|167
1638554700000|2021-12-03 18:05:00|35595.7|35555.7|35683.5|35643.5|35687.4|35647.4|35569.6|35529.6|373
1638555000000|2021-12-03 18:10:00|35688.5|35648.5|35648.5|35608.5|35688.5|35648.5|35623.5|35583.5|357
1638555300000|2021-12-03 18:15:00|35643.5|35603.5|35650.6|35610.6|35699.6|35659.6|35638.5|35598.5|210
1638555600000|2021-12-03 18:20:00|35645.6|35605.6|35644.5|35604.5|35679.5|35639.5|35641.7|35601.7|144
1638555900000|2021-12-03 18:25:00|35640.6|35600.6|35645.6|35605.6|35654.5|35614.5|35624.5|35584.5|131
1638556200000|2021-12-03 18:30:00|35649.5|35609.5|35703.4|35663.4|35707.3|35667.3|35645.6|35605.6|148
1638556500000|2021-12-03 18:35:00|35702.3|35662.3|35683.3|35643.3|35702.3|35662.3|35668.3|35628.3|173
1638556800000|2021-12-03 18:40:00|35682.2|35642.2|35738.3|35698.3|35748.3|35708.3|35677.2|35637.2|181
1638557100000|2021-12-03 18:45:00|35742.2|35702.2|35697.2|35657.2|35742.2|35702.2|35678.3|35638.3|239
1638557400000|2021-12-03 18:50:00|35717.2|35677.2|35774.9|35734.9|35786|35746|35716|35676|269
1638557700000|2021-12-03 18:55:00|35782.7|35742.7|35760.4|35720.4|35808.2|35768.2|35760.4|35720.4|356
1638558000000|2021-12-03 19:00:00|35765.4|35725.4|35809.2|35769.2|35818.2|35778.2|35741.5|35701.5|482
1638558300000|2021-12-03 19:05:00|35813.1|35773.1|35837|35797|35839.2|35799.2|35794.2|35754.2|493
1638558600000|2021-12-03 19:10:00|35833.1|35793.1|35818|35778|35835.3|35795.3|35740.3|35700.3|1632
1638558900000|2021-12-03 19:15:00|35808|35768|35860.7|35820.7|35860.7|35820.7|35774.7|35734.7|470
1638752400000|2021-12-06 01:00:00|35880.4|35840.4|35766.8|35726.8|35891|35851|35755.4|35715.4|217
1638752700000|2021-12-06 01:05:00|35768.3|35728.3|35711.2|35671.2|35773.3|35733.3|35684.7|35644.7|92
1638753000000|2021-12-06 01:10:00|35704.7|35664.7|35652.6|35612.6|35712.7|35672.7|35651.2|35611.2|81
1638753300000|2021-12-06 01:15:00|35651.2|35611.2|35671.1|35631.1|35672.6|35632.6|35651.1|35611.1|55
1638753600000|2021-12-06 01:20:00|35667.6|35627.6|35691.1|35651.1|35692.6|35652.6|35661.1|35621.1|9
1638753900000|2021-12-06 01:25:00|35692.6|35652.6|35691.1|35651.1|35696.1|35656.1|35687.6|35647.6|5
1638754200000|2021-12-06 01:30:00|35687.5|35647.5|35714|35674|35717.5|35677.5|35677.5|35637.5|11
1638754500000|2021-12-06 01:35:00|35711|35671|35637.5|35597.5|35711|35671|35627.5|35587.5|49
1638754800000|2021-12-06 01:40:00|35636|35596|35621|35581|35636|35596|35617.4|35577.4|14
1638755100000|2021-12-06 01:45:00|35617.4|35577.4|35641|35601|35641|35601|35617.4|35577.4|15
1638755400000|2021-12-06 01:50:00|35642.4|35602.4|35670.9|35630.9|35670.9|35630.9|35640.9|35600.9|19
1638755700000|2021-12-06 01:55:00|35674.5|35634.5|35670.9|35630.9|35675.9|35635.9|35660.9|35620.9|20
1638756000000|2021-12-06 02:00:00|35672.4|35632.4|35700.9|35660.9|35700.9|35660.9|35670.9|35630.9|12
1638756300000|2021-12-06 02:05:00|35715.9|35675.9|35703.8|35663.8|35717.9|35677.9|35688.8|35648.8|56
1638756600000|2021-12-06 02:10:00|35707.3|35667.3|35703.7|35663.7|35707.3|35667.3|35702.3|35662.3|9
1638756900000|2021-12-06 02:15:00|35708.7|35668.7|35702.2|35662.2|35708.7|35668.7|35693.7|35653.7|16
1638757200000|2021-12-06 02:20:00|35700.8|35660.8|35688.7|35648.7|35702.2|35662.2|35688.7|35648.7|8
1638757500000|2021-12-06 02:25:00|35693.7|35653.7|35687.2|35647.2|35697.2|35657.2|35680.1|35640.1|12
1638757800000|2021-12-06 02:30:00|35683.6|35643.6|35683.6|35643.6|35688.6|35648.6|35678.6|35638.6|6
1638758100000|2021-12-06 02:35:00|35680.1|35640.1|35683.6|35643.6|35687.1|35647.1|35678.6|35638.6|4
1638758400000|2021-12-06 02:40:00|35682.1|35642.1|35667.1|35627.1|35683.6|35643.6|35667.1|35627.1|6
1638758700000|2021-12-06 02:45:00|35668.6|35628.6|35667.1|35627.1|35668.6|35628.6|35653.5|35613.5|10
1638759000000|2021-12-06 02:50:00|35672.1|35632.1|35667|35627|35673.5|35633.5|35653.5|35613.5|7
1638759300000|2021-12-06 02:55:00|35663.5|35623.5|35663.5|35623.5|35667|35627|35658.5|35618.5|3
1638759600000|2021-12-06 03:00:00|35662|35622|35648.4|35608.4|35662|35622|35648.4|35608.4|7
1638759900000|2021-12-06 03:05:00|35647|35607|35643.4|35603.4|35653.4|35613.4|35639.9|35599.9|11
1638760200000|2021-12-06 03:10:00|35639.9|35599.9|35634.9|35594.9|35643.4|35603.4|35629.9|35589.9|13
1638760500000|2021-12-06 03:15:00|35636.3|35596.3|35636.3|35596.3|35639.9|35599.9|35632.8|35592.8|5
1638760800000|2021-12-06 03:20:00|35639.8|35599.8|35651.3|35611.3|35654.8|35614.8|35638.4|35598.4|10
1638761100000|2021-12-06 03:25:00|35646.3|35606.3|35656.2|35616.2|35664.8|35624.8|35641.3|35601.3|11
1638761400000|2021-12-06 03:30:00|35651.2|35611.2|35654.7|35614.7|35656.2|35616.2|35651.2|35611.2|6
1638761700000|2021-12-06 03:35:00|35653.3|35613.3|35646.2|35606.2|35653.3|35613.3|35639.7|35599.7|7
1638762000000|2021-12-06 03:40:00|35649.7|35609.7|35646.2|35606.2|35656.2|35616.2|35641.2|35601.2|6
1638762300000|2021-12-06 03:45:00|35644.7|35604.7|35643.2|35603.2|35646.2|35606.2|35633.2|35593.2|5
1638762600000|2021-12-06 03:50:00|35639.7|35599.7|35636.1|35596.1|35641.1|35601.1|35634.6|35594.6|6
1638762900000|2021-12-06 03:55:00|35634.6|35594.6|35644.6|35604.6|35646.1|35606.1|35634.6|35594.6|3
1638763200000|2021-12-06 04:00:00|35646.1|35606.1|35631.1|35591.1|35646.1|35606.1|35631.1|35591.1|7
1638763500000|2021-12-06 04:05:00|35631|35591|35633.1|35593.1|35636|35596|35629.6|35589.6|3
1638763800000|2021-12-06 04:10:00|35636|35596|35636|35596|35639.5|35599.5|35634.5|35594.5|2
1638764100000|2021-12-06 04:15:00|35639.5|35599.5|35634.5|35594.5|35641|35601|35631|35591|8
1638764400000|2021-12-06 04:20:00|35636|35596|35624.5|35584.5|35636|35596|35624.5|35584.5|7
1638764700000|2021-12-06 04:25:00|35620.9|35580.9|35605.9|35565.9|35625.9|35585.9|35594.4|35554.4|13
1638765000000|2021-12-06 04:30:00|35609.4|35569.4|35609.4|35569.4|35615.9|35575.9|35605.9|35565.9|2
1638765300000|2021-12-06 04:35:00|35605.9|35565.9|35604.4|35564.4|35605.9|35565.9|35604.4|35564.4|1
1638765600000|2021-12-06 04:40:00|35605.8|35565.8|35604.3|35564.3|35605.8|35565.8|35604.3|35564.3|0
1638765900000|2021-12-06 04:45:00|35605.8|35565.8|35604.3|35564.3|35609.3|35569.3|35599.3|35559.3|4
1638766200000|2021-12-06 04:50:00|35602.8|35562.8|35595.8|35555.8|35607.8|35567.8|35590.8|35550.8|19
1638766500000|2021-12-06 04:55:00|35595.7|35555.7|35595.7|35555.7|35595.7|35555.7|35595.7|35555.7|0
1638766800000|2021-12-06 05:00:00|35594.2|35554.2|35594.2|35554.2|35595.7|35555.7|35594.2|35554.2|1
1638767100000|2021-12-06 05:05:00|35590.7|35550.7|35580.7|35540.7|35590.7|35550.7|35580.7|35540.7|7
1638767400000|2021-12-06 05:10:00|35590.7|35550.7|35575.7|35535.7|35594.2|35554.2|35575.7|35535.7|13
1638767700000|2021-12-06 05:15:00|35575.6|35535.6|35575.6|35535.6|35579.2|35539.2|35574.1|35534.1|7
1638768000000|2021-12-06 05:20:00|35584.1|35544.1|35565.6|35525.6|35584.1|35544.1|35565.6|35525.6|7
1638768300000|2021-12-06 05:25:00|35570.6|35530.6|35569.1|35529.1|35575.6|35535.6|35565.6|35525.6|6
1638768600000|2021-12-06 05:30:00|35570.6|35530.6|35595.5|35555.5|35625.6|35585.6|35570.6|35530.6|27
1638768900000|2021-12-06 05:35:00|35599.1|35559.1|35595.5|35555.5|35614|35574|35595.5|35555.5|8
1638769200000|2021-12-06 05:40:00|35605.5|35565.5|35605.5|35565.5|35610.5|35570.5|35599|35559|2
1638769500000|2021-12-06 05:45:00|35602|35562|35602|35562|35605.5|35565.5|35600.5|35560.5|2
1638769800000|2021-12-06 05:50:00|35600.5|35560.5|35615.4|35575.4|35620.4|35580.4|35594|35554|4
1638770100000|2021-12-06 05:55:00|35613.9|35573.9|35598.9|35558.9|35613.9|35573.9|35593.9|35553.9|0
1638770400000|2021-12-06 06:00:00|35595.4|35555.4|35595.4|35555.4|35603.9|35563.9|35590.4|35550.4|3
1638770700000|2021-12-06 06:05:00|35590.4|35550.4|35583.9|35543.9|35595.4|35555.4|35580.4|35540.4|4
1638771000000|2021-12-06 06:10:00|35585.4|35545.4|35565.3|35525.3|35585.4|35545.4|35558.8|35518.8|10
1638771300000|2021-12-06 06:15:00|35563.8|35523.8|35562.3|35522.3|35563.8|35523.8|35550.3|35510.3|8
1638771600000|2021-12-06 06:20:00|35558.8|35518.8|35543.8|35503.8|35558.8|35518.8|35525.3|35485.3|28
1638771900000|2021-12-06 06:25:00|35542.3|35502.3|35535.2|35495.2|35543.8|35503.8|35531.7|35491.7|9
1638772200000|2021-12-06 06:30:00|35533.7|35493.7|35548.7|35508.7|35565.2|35525.2|35533.7|35493.7|11
1638772500000|2021-12-06 06:35:00|35545.2|35505.2|35545.2|35505.2|35548.7|35508.7|35523.7|35483.7|12
1638772800000|2021-12-06 06:40:00|35548.7|35508.7|35555.2|35515.2|35555.2|35515.2|35545.2|35505.2|3
1638773100000|2021-12-06 06:45:00|35563.7|35523.7|35565.1|35525.1|35575.1|35535.1|35561.6|35521.6|8
1638773400000|2021-12-06 06:50:00|35570.1|35530.1|35565.1|35525.1|35575.1|35535.1|35565.1|35525.1|3
1638773700000|2021-12-06 06:55:00|35575.1|35535.1|35548.1|35508.1|35575.1|35535.1|35546.6|35506.6|19
1638774000000|2021-12-06 07:00:00|35546.6|35506.6|35585|35545|35590|35550|35546.6|35506.6|22
1638774300000|2021-12-06 07:05:00|35588.5|35548.5|35595|35555|35605|35565|35588|35548|21
1638774600000|2021-12-06 07:10:00|35598.5|35558.5|35615|35575|35621.5|35581.5|35593|35553|12
1638774900000|2021-12-06 07:15:00|35611.5|35571.5|35610|35570|35615|35575|35600|35560|18
1638775200000|2021-12-06 07:20:00|35608.5|35568.5|35596.4|35556.4|35610|35570|35592.9|35552.9|6
1638775500000|2021-12-06 07:25:00|35597.9|35557.9|35597.9|35557.9|35601.4|35561.4|35594.4|35554.4|3
1638775800000|2021-12-06 07:30:00|35596.4|35556.4|35563.4|35523.4|35597.9|35557.9|35558.4|35518.4|29
1638776100000|2021-12-06 07:35:00|35559.9|35519.9|35586.4|35546.4|35591.4|35551.4|35559.9|35519.9|18
1638776400000|2021-12-06 07:40:00|35586.3|35546.3|35616.8|35576.8|35625.3|35585.3|35586.3|35546.3|33
1638776700000|2021-12-06 07:45:00|35611.8|35571.8|35604.8|35564.8|35611.8|35571.8|35603.3|35563.3|11
1638777000000|2021-12-06 07:50:00|35603.3|35563.3|35608.3|35568.3|35611.8|35571.8|35589.8|35549.8|5
1638777300000|2021-12-06 07:55:00|35603.3|35563.3|35581.7|35541.7|35606.7|35566.7|35581.7|35541.7|9
1638777600000|2021-12-06 08:00:00|35583.2|35543.2|35564.7|35524.7|35584.7|35544.7|35559.7|35519.7|21
1638777900000|2021-12-06 08:05:00|35568.2|35528.2|35568.2|35528.2|35578.2|35538.2|35559.7|35519.7|27
1638778200000|2021-12-06 08:10:00|35566.7|35526.7|35548.1|35508.1|35568.2|35528.2|35548.1|35508.1|30
1638778500000|2021-12-06 08:15:00|35546.6|35506.6|35551.6|35511.6|35556.6|35516.6|35536.6|35496.6|21
1638778800000|2021-12-06 08:20:00|35553.1|35513.1|35563.1|35523.1|35568.1|35528.1|35548.1|35508.1|15
1638779100000|2021-12-06 08:25:00|35559.6|35519.6|35571.6|35531.6|35576.6|35536.6|35549.6|35509.6|20
1638779400000|2021-12-06 08:30:00|35571.5|35531.5|35568|35528|35571.5|35531.5|35559.5|35519.5|6
1638779700000|2021-12-06 08:35:00|35563|35523|35559.5|35519.5|35576.5|35536.5|35559.5|35519.5|16
1638780000000|2021-12-06 08:40:00|35558|35518|35538|35498|35569.5|35529.5|35538|35498|37
1638780300000|2021-12-06 08:45:00|35539.5|35499.5|35522.5|35482.5|35544.5|35504.5|35519.5|35479.5|44
1638780600000|2021-12-06 08:50:00|35519.5|35479.5|35535.9|35495.9|35546|35506|35512.5|35472.5|23
1638780900000|2021-12-06 08:55:00|35537.4|35497.4|35550.9|35510.9|35555.9|35515.9|35535.9|35495.9|12
1638781200000|2021-12-06 09:00:00|35545.9|35505.9|35567.4|35527.4|35579.4|35539.4|35542.4|35502.4|9
1638781500000|2021-12-06 09:05:00|35565.9|35525.9|35594.3|35554.3|35595.9|35555.9|35552.4|35512.4|9
1638781800000|2021-12-06 09:10:00|35584.3|35544.3|35567.3|35527.3|35584.3|35544.3|35565.8|35525.8|11
1638782100000|2021-12-06 09:15:00|35565.8|35525.8|35547.3|35507.3|35565.8|35525.8|35543.8|35503.8|21
1638782400000|2021-12-06 09:20:00|35543.8|35503.8|35516.8|35476.8|35548.8|35508.8|35506.8|35466.8|62
1638782700000|2021-12-06 09:25:00|35513.3|35473.3|35518.3|35478.3|35523.3|35483.3|35506.8|35466.8|16
1638783000000|2021-12-06 09:30:00|35516.8|35476.8|35516.8|35476.8|35516.8|35476.8|35476.8|35436.8|134
1638783300000|2021-12-06 09:35:00|35515.3|35475.3|35521.8|35481.8|35530.3|35490.3|35505.3|35465.3|29
1638783600000|2021-12-06 09:40:00|35516.8|35476.8|35536.7|35496.7|35538.3|35498.3|35516.8|35476.8|29
1638783900000|2021-12-06 09:45:00|35533.2|35493.2|35526.7|35486.7|35533.2|35493.2|35508.2|35468.2|30
1638784200000|2021-12-06 09:50:00|35523.2|35483.2|35516.7|35476.7|35525.2|35485.2|35498.2|35458.2|32
1638784500000|2021-12-06 09:55:00|35518.2|35478.2|35513.2|35473.2|35521.7|35481.7|35498.2|35458.2|28
1638784800000|2021-12-06 10:00:00|35511.7|35471.7|35493.2|35453.2|35513.2|35473.2|35483.2|35443.2|17
1638785100000|2021-12-06 10:05:00|35488.2|35448.2|35469.6|35429.6|35493.1|35453.1|35469.6|35429.6|46
1638785400000|2021-12-06 10:10:00|35471.2|35431.2|35496.1|35456.1|35499.6|35459.6|35469.6|35429.6|21
1638785700000|2021-12-06 10:15:00|35491.1|35451.1|35501.1|35461.1|35512.6|35472.6|35491.1|35451.1|15
1638786000000|2021-12-06 10:20:00|35497.6|35457.6|35474.1|35434.1|35502.6|35462.6|35474.1|35434.1|14
1638786300000|2021-12-06 10:25:00|35482.6|35442.6|35489.1|35449.1|35489.1|35449.1|35474.1|35434.1|42
1638786600000|2021-12-06 10:30:00|35492.6|35452.6|35479.1|35439.1|35494.1|35454.1|35479.1|35439.1|11
1638786900000|2021-12-06 10:35:00|35484.1|35444.1|35492.6|35452.6|35494.1|35454.1|35479.1|35439.1|17
1638787200000|2021-12-06 10:40:00|35492.5|35452.5|35479.1|35439.1|35492.5|35452.5|35472.5|35432.5|11
1638787500000|2021-12-06 10:45:00|35474.1|35434.1|35497.5|35457.5|35502.5|35462.5|35464|35424|67
1638787800000|2021-12-06 10:50:00|35501|35461|35517.5|35477.5|35522.5|35482.5|35497.5|35457.5|21
1638788100000|2021-12-06 10:55:00|35521|35481|35514|35474|35521|35481|35514|35474|28
1638788400000|2021-12-06 11:00:00|||||||||25
1638788700000|2021-12-06 11:05:00|35490.9|35450.9|35480.9|35440.9|35490.9|35450.9|35450.9|35410.9|143
1638789000000|2021-12-06 11:10:00|35477.4|35437.4|35495.9|35455.9|35499.3|35459.3|35472.4|35432.4|42
1638789300000|2021-12-06 11:15:00|35499.3|35459.3|35499.3|35459.3|35504.3|35464.3|35484.3|35444.3|19
1638789600000|2021-12-06 11:20:00|35495.8|35455.8|35509.3|35469.3|35510.8|35470.8|35489.3|35449.3|13
1638789900000|2021-12-06 11:25:00|35505.8|35465.8|35553.1|35513.1|35559.7|35519.7|35499.3|35459.3|18
1638790200000|2021-12-06 11:30:00|35549.7|35509.7|35539.7|35499.7|35556.2|35516.2|35534.7|35494.7|24
1638790500000|2021-12-06 11:35:00|35543.1|35503.1|35531.2|35491.2|35556.2|35516.2|35511.2|35471.2|14
1638790800000|2021-12-06 11:40:00|35549.6|35509.6|35547.7|35507.7|35551.2|35511.2|35536.1|35496.1|8
1638791100000|2021-12-06 11:45:00|35541.1|35501.1|35542.6|35502.6|35547.6|35507.6|35527.7|35487.7|14
1638791400000|2021-12-06 11:50:00|35547.6|35507.6|35535.7|35495.7|35547.6|35507.6|35530.7|35490.7|27
1638791700000|2021-12-06 11:55:00|35534.1|35494.1|35565.7|35525.7|35565.7|35525.7|35529.1|35489.1|12
1638792000000|2021-12-06 12:00:00|35565.6|35525.6|35573.7|35533.7|35593.7|35553.7|35553.7|35513.7|52
1638792300000|2021-12-06 12:05:00|35582.2|35542.2|35557.1|35517.1|35592.1|35552.1|35547.1|35507.1|20
1638792600000|2021-12-06 12:10:00|35558.7|35518.7|35538.6|35498.6|35558.7|35518.7|35528.7|35488.7|9
1638792900000|2021-12-06 12:15:00|35537.1|35497.1|35557.1|35517.1|35557.1|35517.1|35537.1|35497.1|4
1638793200000|2021-12-06 12:20:00|35543.6|35503.6|35533.6|35493.6|35548.6|35508.6|35505.2|35465.2|42
1638793500000|2021-12-06 12:25:00|35532.1|35492.1|35533.6|35493.6|35543.6|35503.6|35523.6|35483.6|46
1638793800000|2021-12-06 12:30:00|35532|35492|35548.6|35508.6|35548.6|35508.6|35483.6|35443.6|50
1638794100000|2021-12-06 12:35:00|35552|35512|35518.5|35478.5|35553.6|35513.6|35498.5|35458.5|45
1638794400000|2021-12-06 12:40:00|35522|35482|35508.5|35468.5|35523.5|35483.5|35503.5|35463.5|81
1638794700000|2021-12-06 12:45:00|35507|35467|35527|35487|35533.5|35493.5|35507|35467|16
1638795000000|2021-12-06 12:50:00|35523.5|35483.5|35463.5|35423.5|35527|35487|35463.5|35423.5|45
1638795300000|2021-12-06 12:55:00|35453.5|35413.5|35448.4|35408.4|35473.5|35433.5|35440|35400|104
1638795600000|2021-12-06 13:00:00|35453.4|35413.4|35461.9|35421.9|35476.9|35436.9|35445|35405|70
1638795900000|2021-12-06 13:05:00|35468.4|35428.4|35471.9|35431.9|35471.9|35431.9|35460.3|35420.3|30
1638796200000|2021-12-06 13:10:00|35470.3|35430.3|35461.8|35421.8|35470.3|35430.3|35443.4|35403.4|50
1638796500000|2021-12-06 13:15:00|35453.4|35413.4|35459.9|35419.9|35466.4|35426.4|35449.9|35409.9|95
1638796800000|2021-12-06 13:20:00|35456.4|35416.4|35454.9|35414.9|35463.3|35423.3|35446.4|35406.4|42
1638797100000|2021-12-06 13:25:00|35449.9|35409.9|35474.9|35434.9|35476.8|35436.8|35426.4|35386.4|101
1638797400000|2021-12-06 13:30:00|35471.4|35431.4|35444.8|35404.8|35476.4|35436.4|35436.4|35396.4|108
1638797700000|2021-12-06 13:35:00|35441.4|35401.4|35403.3|35363.3|35442.9|35402.9|35393.3|35353.3|105
1638798000000|2021-12-06 13:40:00|35398.3|35358.3|35388.2|35348.2|35403.3|35363.3|35356.3|35316.3|113
1638801000000|2021-12-06 14:30:00|35451.1|35411.1|35154.2|35114.2|35496.1|35456.1|35107.3|35067.3|1284
1638801300000|2021-12-06 14:35:00|35157.7|35117.7|35142.6|35102.6|35186.1|35146.1|35059.2|35019.2|857
1638801600000|2021-12-06 14:40:00|35149.2|35109.2|35283.3|35243.3|35296.8|35256.8|35089.2|35049.2|815
1638801900000|2021-12-06 14:45:00|35273.3|35233.3|35130.7|35090.7|35278.3|35238.3|35120.7|35080.7|837
1638802200000|2021-12-06 14:50:00|35129.2|35089.2|35115.3|35075.3|35165.3|35125.3|35102.3|35062.3|873
1638802500000|2021-12-06 14:55:00|35118.8|35078.8|35178.8|35138.8|35203.8|35163.8|35098.4|35058.4|724
1638802800000|2021-12-06 15:00:00|35180.3|35140.3|35098.4|35058.4|35185.3|35145.3|35076.5|35036.5|700
1638803100000|2021-12-06 15:05:00|35096.9|35056.9|35120|35080|35173.4|35133.4|35088.4|35048.4|508
1638803400000|2021-12-06 15:10:00|35115|35075|35185.3|35145.3|35205.3|35165.3|35088.4|35048.4|473
1638803700000|2021-12-06 15:15:00|35186.8|35146.8|35213.7|35173.7|35225.6|35185.6|35153.4|35113.4|487
1638804000000|2021-12-06 15:20:00|35212.1|35172.1|35187.1|35147.1|35213.7|35173.7|35145.2|35105.2|300
1638804300000|2021-12-06 15:25:00|35182.1|35142.1|35227.4|35187.4|35259.3|35219.3|35162.1|35122.1|321
1638804600000|2021-12-06 15:30:00|35222.4|35182.4|35185.9|35145.9|35224|35184|35149|35109|297
1638804900000|2021-12-06 15:35:00|35189.3|35149.3|35170.5|35130.5|35215.9|35175.9|35147.4|35107.4|281
1638805200000|2021-12-06 15:40:00|35169|35129|35172.1|35132.1|35200.5|35160.5|35157.1|35117.1|175
1638805500000|2021-12-06 15:45:00|35165.5|35125.5|35140.5|35100.5|35168.9|35128.9|35122|35082|313
1638805800000|2021-12-06 15:50:00|35137|35097|35140.5|35100.5|35162|35122|35122|35082|168
1638806100000|2021-12-06 15:55:00|35142|35102|35198.9|35158.9|35204.2|35164.2|35132|35092|155
1638806400000|2021-12-06 16:00:00|35195.8|35155.8|35203.9|35163.9|35218.9|35178.9|35168.9|35128.9|165
1638806700000|2021-12-06 16:05:00|35207.3|35167.3|35162|35122|35220.4|35180.4|35162|35122|119
1638807000000|2021-12-06 16:10:00|35165.4|35125.4|35151.9|35111.9|35170.4|35130.4|35151.9|35111.9|87
1638807300000|2021-12-06 16:15:00|35150.4|35110.4|35198.8|35158.8|35198.8|35158.8|35141.9|35101.9|108
1638807600000|2021-12-06 16:20:00|35191.9|35151.9|35160.3|35120.3|35200.4|35160.4|35158.8|35118.8|135
1638807900000|2021-12-06 16:25:00|35161.9|35121.9|35168.8|35128.8|35170.3|35130.3|35118.8|35078.8|124
1638808200000|2021-12-06 16:30:00|35170.3|35130.3|35200.3|35160.3|35225.3|35185.3|35168.8|35128.8|118
1638808500000|2021-12-06 16:35:00|35195.3|35155.3|35155.3|35115.3|35200.3|35160.3|35155.3|35115.3|130
1638808800000|2021-12-06 16:40:00|35158.7|35118.7|35158.7|35118.7|35171.8|35131.8|35147.1|35107.1|137
1638809100000|2021-12-06 16:45:00|35168.7|35128.7|35173.7|35133.7|35187.1|35147.1|35168.7|35128.7|88
1638809400000|2021-12-06 16:50:00|35177.1|35137.1|35150.2|35110.2|35188.7|35148.7|35138.7|35098.7|234
1638809700000|2021-12-06 16:55:00|35148.7|35108.7|35148.6|35108.6|35155.2|35115.2|35128.7|35088.7|98
1638810000000|2021-12-06 17:00:00|35150.2|35110.2|35148.6|35108.6|35158.6|35118.6|35125.2|35085.2|135
1638810300000|2021-12-06 17:05:00|35141.7|35101.7|35138.6|35098.6|35148.6|35108.6|35118.6|35078.6|188
1638810600000|2021-12-06 17:10:00|35133.6|35093.6|35135.1|35095.1|35140.1|35100.1|35120.2|35080.2|57
1638810900000|2021-12-06 17:15:00|35138.6|35098.6|35258.6|35218.6|35268.6|35228.6|35135.1|35095.1|354
1638811200000|2021-12-06 17:20:00|35255.4|35215.4|35170.1|35130.1|35255.4|35215.4|35170.1|35130.1|107
1638811500000|2021-12-06 17:25:00|35160.1|35120.1|35161.7|35121.7|35171.7|35131.7|35158.5|35118.5|126
1638811800000|2021-12-06 17:30:00|35171.7|35131.7|35158.5|35118.5|35175.1|35135.1|35148.5|35108.5|141
1638812100000|2021-12-06 17:35:00|35163.5|35123.5|35168.5|35128.5|35170.1|35130.1|35148.5|35108.5|101
1638812400000|2021-12-06 17:40:00|35176.9|35136.9|35171.9|35131.9|35191.9|35151.9|35156.9|35116.9|74
1638812700000|2021-12-06 17:45:00|35176.9|35136.9|35196.9|35156.9|35198.4|35158.4|35158.4|35118.4|81
1638813000000|2021-12-06 17:50:00|35198.4|35158.4|35155.3|35115.3|35215.3|35175.3|35155.3|35115.3|106
1638813300000|2021-12-06 17:55:00|35158.4|35118.4|35255.2|35215.2|35255.2|35215.2|35145.3|35105.3|313
1638813600000|2021-12-06 18:00:00|35253.7|35213.7|35268.7|35228.7|35275.2|35235.2|35225.2|35185.2|175
1638813900000|2021-12-06 18:05:00|35265.2|35225.2|35285.5|35245.5|35285.5|35245.5|35245.2|35205.2|285
1638814200000|2021-12-06 18:10:00|35288.9|35248.9|35268.9|35228.9|35288.9|35248.9|35218.9|35178.9|213
1638814500000|2021-12-06 18:15:00|35272|35232|35235.4|35195.4|35272|35232|35228.9|35188.9|98
1638814800000|2021-12-06 18:20:00|35232|35192|35218.8|35178.8|35262|35222|35218.8|35178.8|118
1638815100000|2021-12-06 18:25:00|35210.4|35170.4|35212|35172|35218.8|35178.8|35192|35152|146
1638815400000|2021-12-06 18:30:00|35202|35162|35203.5|35163.5|35212|35172|35192|35152|138
1638815700000|2021-12-06 18:35:00|35201.9|35161.9|35173.5|35133.5|35201.9|35161.9|35171.9|35131.9|111
1638816000000|2021-12-06 18:40:00|35171.9|35131.9|35173.5|35133.5|35181.9|35141.9|35148.5|35108.5|177
1638816300000|2021-12-06 18:45:00|35175.1|35135.1|35158.5|35118.5|35181.9|35141.9|35155|35115|121
1638816600000|2021-12-06 18:50:00|35155|35115|35123.4|35083.4|35155|35115|35115|35075|402
1638816900000|2021-12-06 18:55:00|35115|35075|35131.6|35091.6|35158.4|35118.4|35115|35075|218
1638817200000|2021-12-06 19:00:00|35136.6|35096.6|35129.7|35089.7|35148.1|35108.1|35111.3|35071.3|285
1638817500000|2021-12-06 19:05:00|35131.3|35091.3|35101.3|35061.3|35144.7|35104.7|35081.3|35041.3|568
1638817800000|2021-12-06 19:10:00|35102.9|35062.9|35226.3|35186.3|35241.3|35201.3|35102.9|35062.9|1332
1638818100000|2021-12-06 19:15:00|35231.3|35191.3|35204.4|35164.4|35252.8|35212.8|35191.2|35151.2|619
1638838800000|2021-12-07 01:00:00|35228.2|35188.2|35208.2|35168.2|35229.9|35189.9|35174.9|35134.9|267
1638839100000|2021-12-07 01:05:00|35211.5|35171.5|35211.5|35171.5|35229.9|35189.9|35176.4|35136.4|67
1638839400000|2021-12-07 01:10:00|35204.8|35164.8|35194.9|35154.9|35208.1|35168.1|35191.5|35151.5|21
1638839700000|2021-12-07 01:15:00|35198.3|35158.3|35174.9|35134.9|35231.5|35191.5|35171.5|35131.5|33
1638840000000|2021-12-07 01:20:00|35176.5|35136.5|35164.6|35124.6|35179.7|35139.7|35156.3|35116.3|1104
1638840300000|2021-12-07 01:25:00|35166.2|35126.2|35156.2|35116.2|35166.2|35126.2|35132.8|35092.8|33
1638840600000|2021-12-07 01:30:00|35152.8|35112.8|35167.8|35127.8|35179.5|35139.5|35146.2|35106.2|9
1638840900000|2021-12-07 01:35:00|35171.2|35131.2|35176.2|35136.2|35186.2|35146.2|35167.8|35127.8|12
1638841200000|2021-12-07 01:40:00|35174.5|35134.5|35169.5|35129.5|35174.5|35134.5|35152.8|35112.8|16
1638841500000|2021-12-07 01:45:00|35166.1|35126.1|35164.5|35124.5|35169.5|35129.5|35156.1|35116.1|19
1638841800000|2021-12-07 01:50:00|35162.9|35122.9|35182.9|35142.9|35182.9|35142.9|35159.5|35119.5|66
1638842100000|2021-12-07 01:55:00|35181.2|35141.2|35194.5|35154.5|35197.8|35157.8|35181.2|35141.2|2
1638842400000|2021-12-07 02:00:00|35192.8|35152.8|35214.5|35174.5|35224.5|35184.5|35192.8|35152.8|20
1638842700000|2021-12-07 02:05:00|35212.8|35172.8|35211.2|35171.2|35214.5|35174.5|35202.8|35162.8|45
1638843000000|2021-12-07 02:10:00|35204.4|35164.4|35192.8|35152.8|35204.4|35164.4|35192.8|35152.8|5
1638843300000|2021-12-07 02:15:00|35194.4|35154.4|35157.8|35117.8|35194.4|35154.4|35157.8|35117.8|11
1638843600000|2021-12-07 02:20:00|35154.4|35114.4|35144.4|35104.4|35154.4|35114.4|35144.4|35104.4|5
1638843900000|2021-12-07 02:25:00|35147.8|35107.8|35154.4|35114.4|35154.4|35114.4|35147.8|35107.8|2
1638844200000|2021-12-07 02:30:00|35151|35111|35154.4|35114.4|35159.4|35119.4|35147.6|35107.6|20
1638844500000|2021-12-07 02:35:00|35156|35116|35151|35111|35156|35116|35149.3|35109.3|4
1638844800000|2021-12-07 02:40:00|35149.3|35109.3|35144.3|35104.3|35151|35111|35144.3|35104.3|8
1638845100000|2021-12-07 02:45:00|35141|35101|35144.3|35104.3|35145.9|35105.9|35136|35096|4
1638845400000|2021-12-07 02:50:00|35149.3|35109.3|35154.3|35114.3|35154.3|35114.3|35149.3|35109.3|10
1638846000000|2021-12-07 03:00:00|35159.3|35119.3|35174.3|35134.3|35174.3|35134.3|35159.3|35119.3|1
1638846300000|2021-12-07 03:05:00|35177.6|35137.6|35184.2|35144.2|35194.3|35154.3|35177.6|35137.6|10
1638846600000|2021-12-07 03:10:00|35179.2|35139.2|35169.2|35129.2|35194.2|35154.2|35169.2|35129.2|3
1638846900000|2021-12-07 03:15:00|35170.9|35130.9|35179.2|35139.2|35179.2|35139.2|35169.2|35129.2|1
1638847200000|2021-12-07 03:20:00|35180.9|35140.9|35217.6|35177.6|35217.6|35177.6|35179.2|35139.2|31
1638847500000|2021-12-07 03:25:00|35219.2|35179.2|35237.5|35197.5|35242.6|35202.6|35219.2|35179.2|17
1638847800000|2021-12-07 03:30:00|35234.2|35194.2|35194.2|35154.2|35234.2|35194.2|35194.2|35154.2|8
1638848100000|2021-12-07 03:35:00|35197.5|35157.5|35197.5|35157.5|35204.2|35164.2|35197.5|35157.5|2
1638848400000|2021-12-07 03:40:00|35202.5|35162.5|35197.5|35157.5|35207.5|35167.5|35197.5|35157.5|37
1638848700000|2021-12-07 03:45:00|35202.5|35162.5|35207.5|35167.5|35207.5|35167.5|35200.8|35160.8|0
1638849000000|2021-12-07 03:50:00|35205.8|35165.8|35200.8|35160.8|35207.5|35167.5|35200.8|35160.8|8
1638849300000|2021-12-07 03:55:00|35199.2|35159.2|35222.5|35182.5|35227.5|35187.5|35190.8|35150.8|9
1638849600000|2021-12-07 04:00:00|35225.8|35185.8|35234.1|35194.1|35235.7|35195.7|35217.4|35177.4|126
1638849900000|2021-12-07 04:05:00|35235.7|35195.7|35234.1|35194.1|35240.7|35200.7|35225.7|35185.7|7
1638850200000|2021-12-07 04:10:00|35230.7|35190.7|35224|35184|35234.1|35194.1|35220.7|35180.7|8
1638850500000|2021-12-07 04:15:00|35220.7|35180.7|35205.7|35165.7|35220.7|35180.7|35205.7|35165.7|3
1638850800000|2021-12-07 04:20:00|35209|35169|35207.3|35167.3|35215.7|35175.7|35205.7|35165.7|3
1638851100000|2021-12-07 04:25:00|35210.7|35170.7|35207.3|35167.3|35215.7|35175.7|35205.6|35165.6|5
1638851400000|2021-12-07 04:30:00|35205.6|35165.6|35200.6|35160.6|35207.3|35167.3|35199|35159|3
1638851700000|2021-12-07 04:35:00|35197.3|35157.3|35190.6|35150.6|35197.3|35157.3|35190.6|35150.6|0
1638852000000|2021-12-07 04:40:00|35194|35154|35197.2|35157.2|35200.6|35160.6|35190.6|35150.6|7
1638852300000|2021-12-07 04:45:00|35192.2|35152.2|35187.2|35147.2|35197.2|35157.2|35187.2|35147.2|1
1638852600000|2021-12-07 04:50:00|35190.6|35150.6|35180.6|35140.6|35190.6|35150.6|35180.6|35140.6|2
1638852900000|2021-12-07 04:55:00|35183.9|35143.9|35177.2|35137.2|35183.9|35143.9|35175.6|35135.6|4
1638853200000|2021-12-07 05:00:00|35175.5|35135.5|35193.9|35153.9|35203.9|35163.9|35175.5|35135.5|37
1638853500000|2021-12-07 05:05:00|35188.9|35148.9|35177.2|35137.2|35188.9|35148.9|35175.5|35135.5|16
1638853800000|2021-12-07 05:10:00|35180.5|35140.5|35190.5|35150.5|35200.5|35160.5|35177.2|35137.2|15
1638854100000|2021-12-07 05:15:00|35192.1|35152.1|35197.1|35157.1|35197.1|35157.1|35192.1|35152.1|1
1638854700000|2021-12-07 05:25:00|35200.5|35160.5|35187.1|35147.1|35200.5|35160.5|35187.1|35147.1|5
1638855000000|2021-12-07 05:30:00|35190.5|35150.5|35225.4|35185.4|35255.5|35215.5|35190.5|35150.5|17
1638855300000|2021-12-07 05:35:00|35222.1|35182.1|35210.4|35170.4|35222.1|35182.1|35208.8|35168.8|0
1638855600000|2021-12-07 05:40:00|35208.8|35168.8|35198.8|35158.8|35210.4|35170.4|35198.8|35158.8|5
1638855900000|2021-12-07 05:45:00|35200.4|35160.4|35187.1|35147.1|35200.4|35160.4|35183.8|35143.8|3
1638856200000|2021-12-07 05:50:00|35187|35147|35195.4|35155.4|35203.7|35163.7|35183.7|35143.7|5
1638856500000|2021-12-07 05:55:00|35197|35157|35160.4|35120.4|35197|35157|35160.4|35120.4|16
1638856800000|2021-12-07 06:00:00|35158.7|35118.7|35168.7|35128.7|35183.7|35143.7|35158.7|35118.7|54
1638857100000|2021-12-07 06:05:00|35175.3|35135.3|35178.7|35138.7|35190.3|35150.3|35173.7|35133.7|12
1638857400000|2021-12-07 06:10:00|35183.7|35143.7|35180.3|35140.3|35193.7|35153.7|35175.3|35135.3|2
1638857700000|2021-12-07 06:15:00|35178.7|35138.7|35173.7|35133.7|35180.3|35140.3|35163.7|35123.7|4
1638858000000|2021-12-07 06:20:00|35173.6|35133.6|35178.6|35138.6|35178.6|35138.6|35157|35117|37
1638858300000|2021-12-07 06:25:00|35173.6|35133.6|35183.6|35143.6|35188.6|35148.6|35173.6|35133.6|3
1638858600000|2021-12-07 06:30:00|35178.6|35138.6|35173.6|35133.6|35183.6|35143.6|35168.6|35128.6|9
1638858900000|2021-12-07 06:35:00|35168.6|35128.6|35188.6|35148.6|35188.6|35148.6|35168.6|35128.6|9
1638859200000|2021-12-07 06:40:00|35190.2|35150.2|35173.6|35133.6|35190.2|35150.2|35168.6|35128.6|8
1638859500000|2021-12-07 06:45:00|35168.6|35128.6|35160.2|35120.2|35173.6|35133.6|35158.6|35118.6|5
1638859800000|2021-12-07 06:50:00|35158.6|35118.6|35133.5|35093.5|35160.2|35120.2|35118.6|35078.6|58
1638860100000|2021-12-07 06:55:00|35131.9|35091.9|35115.2|35075.2|35133.5|35093.5|35115.2|35075.2|8
1638860400000|2021-12-07 07:00:00|35116.8|35076.8|35113.5|35073.5|35116.8|35076.8|35093.5|35053.5|13
1638860700000|2021-12-07 07:05:00|35106.9|35066.9|35118.5|35078.5|35128.5|35088.5|35106.9|35066.9|8
1638861000000|2021-12-07 07:10:00|35120.2|35080.2|35113.5|35073.5|35120.2|35080.2|35103.5|35063.5|10
1638861300000|2021-12-07 07:15:00|35110.1|35070.1|35133.5|35093.5|35143.5|35103.5|35108.5|35068.5|10
1638861600000|2021-12-07 07:20:00|35128.5|35088.5|35181.8|35141.8|35183.5|35143.5|35128.5|35088.5|62
1638861900000|2021-12-07 07:25:00|35178.4|35138.4|35181.8|35141.8|35186.8|35146.8|35178.4|35138.4|13
1638862200000|2021-12-07 07:30:00|35178.4|35138.4|35163.4|35123.4|35186.8|35146.8|35163.4|35123.4|7
1638862500000|2021-12-07 07:35:00|35161.8|35121.8|35181.7|35141.7|35183.4|35143.4|35148.4|35108.4|7
1638862800000|2021-12-07 07:40:00|35178.4|35138.4|35188.4|35148.4|35206.7|35166.7|35176.7|35136.7|7
1638863100000|2021-12-07 07:45:00|35195.1|35155.1|35183.4|35143.4|35200|35160|35180|35140|20
1638863400000|2021-12-07 07:50:00|35181.7|35141.7|35166.7|35126.7|35181.7|35141.7|35166.7|35126.7|2
1638863700000|2021-12-07 07:55:00|35165|35125|35191.7|35151.7|35193.3|35153.3|35165|35125|12
1638864000000|2021-12-07 08:00:00|35193.3|35153.3|35311.7|35271.7|35313.3|35273.3|35193.3|35153.3|86
1638864300000|2021-12-07 08:05:00|35301.7|35261.7|35318.3|35278.3|35330|35290|35275|35235|79
1638864600000|2021-12-07 08:10:00|35316.6|35276.6|35280|35240|35318.3|35278.3|35273.3|35233.3|48
1638864900000|2021-12-07 08:15:00|35276.6|35236.6|35264.9|35224.9|35285|35245|35253.3|35213.3|19
1638865200000|2021-12-07 08:20:00|35263.3|35223.3|35234.9|35194.9|35264.9|35224.9|35233.3|35193.3|25
1638865500000|2021-12-07 08:25:00|35236.6|35196.6|35236.6|35196.6|35241.6|35201.6|35216.6|35176.6|15
1638865800000|2021-12-07 08:30:00|35226.6|35186.6|35213.2|35173.2|35229.9|35189.9|35196.6|35156.6|41
1638866100000|2021-12-07 08:35:00|35208.2|35168.2|35179.9|35139.9|35208.2|35168.2|35169.9|35129.9|32
1638866400000|2021-12-07 08:40:00|35178.2|35138.2|35154.9|35114.9|35179.9|35139.9|35154.9|35114.9|15
1638866700000|2021-12-07 08:45:00|35156.5|35116.5|35159.9|35119.9|35171.5|35131.5|35149.9|35109.9|13
1638867000000|2021-12-07 08:50:00|35159.8|35119.8|35134.8|35094.8|35174.8|35134.8|35134.8|35094.8|26
1638867300000|2021-12-07 08:55:00|35124.8|35084.8|35109.8|35069.8|35138.2|35098.2|35098.2|35058.2|67
1638867600000|2021-12-07 09:00:00|35108.2|35068.2|35108.1|35068.1|35128.1|35088.1|35091.5|35051.5|100
1638867900000|2021-12-07 09:05:00|35104.8|35064.8|35086.5|35046.5|35128.1|35088.1|35084.8|35044.8|20
1638868200000|2021-12-07 09:10:00|35081.5|35041.5|35096.5|35056.5|35114.8|35074.8|35081.5|35041.5|16
1638868500000|2021-12-07 09:15:00|35099.8|35059.8|35104.8|35064.8|35104.8|35064.8|35096.4|35056.4|7
1638868800000|2021-12-07 09:20:00|35106.4|35066.4|35081.4|35041.4|35111.4|35071.4|35081.4|35041.4|10
1638869100000|2021-12-07 09:25:00|35086.4|35046.4|35114.7|35074.7|35123.1|35083.1|35079.7|35039.7|61
1638869400000|2021-12-07 09:30:00|35116.4|35076.4|35086.4|35046.4|35116.4|35076.4|35081.4|35041.4|31
1638869700000|2021-12-07 09:35:00|35083.1|35043.1|35088|35048|35114.7|35074.7|35083.1|35043.1|36
1638870000000|2021-12-07 09:40:00|35091.3|35051.3|35124.7|35084.7|35138|35098|35091.3|35051.3|28
1638870300000|2021-12-07 09:45:00|35128|35088|35108|35068|35153|35113|35108|35068|23
1638870600000|2021-12-07 09:50:00|35109.7|35069.7|35124.7|35084.7|35133|35093|35108|35068|8
1638870900000|2021-12-07 09:55:00|35118|35078|35113|35073|35128|35088|35108|35068|22
1638871200000|2021-12-07 10:00:00|35109.6|35069.6|35102.9|35062.9|35118|35078|35093|35053|27
1638871500000|2021-12-07 10:05:00|35099.6|35059.6|35099.6|35059.6|35127.9|35087.9|35089.6|35049.6|53
1638871800000|2021-12-07 10:10:00|35094.6|35054.6|35084.6|35044.6|35109.6|35069.6|35084.6|35044.6|26
1638872100000|2021-12-07 10:15:00|35089.6|35049.6|35069.6|35029.6|35091.3|35051.3|35059.6|35019.6|21
1638872400000|2021-12-07 10:20:00|35071.3|35031.3|35064.6|35024.6|35071.3|35031.3|35061.3|35021.3|13
1638872700000|2021-12-07 10:25:00|35059.6|35019.6|35062.9|35022.9|35067.9|35027.9|35052.9|35012.9|87
1638873000000|2021-12-07 10:30:00|35057.9|35017.9|35041.2|35001.2|35057.9|35017.9|35036.2|34996.2|44
1638873300000|2021-12-07 10:35:00|35039.5|34999.5|35076.2|35036.2|35076.2|35036.2|35039.5|34999.5|24
1638873600000|2021-12-07 10:40:00|35072.9|35032.9|35091.2|35051.2|35091.2|35051.2|35071.2|35031.2|6
1638873900000|2021-12-07 10:45:00|35081.2|35041.2|35077.9|35037.9|35101.2|35061.2|35077.9|35037.9|20
1638874200000|2021-12-07 10:50:00|35081.2|35041.2|35071.2|35031.2|35082.9|35042.9|35054.5|35014.5|49
1638874500000|2021-12-07 10:55:00|35066.2|35026.2|35066.1|35026.1|35071.2|35031.2|35052.8|35012.8|5
1638874800000|2021-12-07 11:00:00|35071.1|35031.1|35089.4|35049.4|35096.1|35056.1|35056.1|35016.1|29
1638875100000|2021-12-07 11:05:00|35086.1|35046.1|35102.7|35062.7|35104.4|35064.4|35086.1|35046.1|11
1638875400000|2021-12-07 11:10:00|35099.4|35059.4|35119.4|35079.4|35139.4|35099.4|35099.4|35059.4|34
1638875700000|2021-12-07 11:15:00|35114.4|35074.4|35111.1|35071.1|35131.1|35091.1|35109.4|35069.4|10
1638876000000|2021-12-07 11:20:00|35111.1|35071.1|35142.7|35102.7|35142.7|35102.7|35111.1|35071.1|19
1638876300000|2021-12-07 11:25:00|35139.4|35099.4|35114.4|35074.4|35141.1|35101.1|35111.1|35071.1|21
1638876600000|2021-12-07 11:30:00|35116.1|35076.1|35101|35061|35126.1|35086.1|35101|35061|18
1638876900000|2021-12-07 11:35:00|35096|35056|35091|35051|35099.3|35059.3|35071|35031|15
1638877200000|2021-12-07 11:40:00|35086|35046|35106|35066|35109.3|35069.3|35081|35041|7
1638877500000|2021-12-07 11:45:00|35109.3|35069.3|35111|35071|35141|35101|35099.3|35059.3|47
1638877800000|2021-12-07 11:50:00|35106|35066|35101|35061|35106|35066|35091|35051|7
1638878100000|2021-12-07 11:55:00|35106|35066|35114.3|35074.3|35124.3|35084.3|35101|35061|8
1638878400000|2021-12-07 12:00:00|35111|35071|35119.3|35079.3|35119.3|35079.3|35101|35061|27
1638878700000|2021-12-07 12:05:00|35121|35081|35132.6|35092.6|35132.6|35092.6|35099.3|35059.3|32
1638879000000|2021-12-07 12:10:00|35122.6|35082.6|35112.5|35072.5|35125.9|35085.9|35099.2|35059.2|26
1638879300000|2021-12-07 12:15:00|35117.5|35077.5|35115.9|35075.9|35124.2|35084.2|35099.2|35059.2|76
1638879600000|2021-12-07 12:20:00|35102.6|35062.6|35107.6|35067.6|35107.6|35067.6|35084.3|35044.3|167
1638879900000|2021-12-07 12:25:00|35102.6|35062.6|35059.3|35019.3|35102.6|35062.6|35056|35016|148
1638880200000|2021-12-07 12:30:00|35057.6|35017.6|35044.3|35004.3|35059.3|35019.3|35034.3|34994.3|84
1638880500000|2021-12-07 12:35:00|35039.3|34999.3|35014.3|34974.3|35039.3|34999.3|35014.3|34974.3|98
1638880800000|2021-12-07 12:40:00|35022.6|34982.6|35037.5|34997.5|35050.8|35010.8|35004.2|34964.2|69
1638881100000|2021-12-07 12:45:00|35040.8|35000.8|35060.8|35020.8|35067.5|35027.5|35037.5|34997.5|169
1638881400000|2021-12-07 12:50:00|35050.8|35010.8|35044.2|35004.2|35052.5|35012.5|35029.2|34989.2|28
1638881700000|2021-12-07 12:55:00|35042.5|35002.5|35064.2|35024.2|35064.2|35024.2|35039.2|34999.2|182
1638882000000|2021-12-07 13:00:00|35070.8|35030.8|35084.2|35044.2|35104.2|35064.2|35069.2|35029.2|142
1638882300000|2021-12-07 13:05:00|35079.2|35039.2|35084.2|35044.2|35104.2|35064.2|35079.2|35039.2|98
1638882600000|2021-12-07 13:10:00|35082.5|35042.5|35130.8|35090.8|35130.8|35090.8|35082.5|35042.5|155
1638882900000|2021-12-07 13:15:00|35137.5|35097.5|35102.4|35062.4|35142.5|35102.5|35102.4|35062.4|47
1638883200000|2021-12-07 13:20:00|35104.1|35064.1|35084.1|35044.1|35112.4|35072.4|35084.1|35044.1|36
1638883500000|2021-12-07 13:25:00|35089.1|35049.1|35064.1|35024.1|35089.1|35049.1|35059.1|35019.1|26
1638883800000|2021-12-07 13:30:00|35070.7|35030.7|35084.1|35044.1|35095.8|35055.8|35065.8|35025.8|100
1638884100000|2021-12-07 13:35:00|35080.8|35040.8|35070.8|35030.8|35104.1|35064.1|35070.8|35030.8|69
1638884400000|2021-12-07 13:40:00|35064.1|35024.1|35079.1|35039.1|35087.5|35047.5|35060.8|35020.8|41
1638887400000|2021-12-07 14:30:00|35065.7|35025.7|35098.9|35058.9|35237.2|35197.2|35057.2|35017.2|658
1638887700000|2021-12-07 14:35:00|35100.7|35060.7|34869.1|34829.1|35108.9|35068.9|34814.2|34774.2|1435
1638888000000|2021-12-07 14:40:00|34870.8|34830.8|34812.5|34772.5|34875.8|34835.8|34774.2|34734.2|947
1638888300000|2021-12-07 14:45:00|34807.5|34767.5|34782.5|34742.5|34857.5|34817.5|34769.2|34729.2|447
1638888600000|2021-12-07 14:50:00|34774.2|34734.2|34770.9|34730.9|34809|34769|34742.6|34702.6|1245
1638888900000|2021-12-07 14:55:00|34767.6|34727.6|34814.2|34774.2|34824.2|34784.2|34737.6|34697.6|642
1638889200000|2021-12-07 15:00:00|34812.4|34772.4|34822.6|34782.6|34864.2|34824.2|34765.9|34725.9|408
1638889500000|2021-12-07 15:05:00|34817.6|34777.6|34787.6|34747.6|34817.6|34777.6|34765.9|34725.9|282
1638889800000|2021-12-07 15:10:00|34785.9|34745.9|34834.1|34794.1|34845.8|34805.8|34775.9|34735.9|241
1638890100000|2021-12-07 15:15:00|34839.1|34799.1|34837.4|34797.4|34865.8|34825.8|34790.7|34750.7|399
1638890400000|2021-12-07 15:20:00|34834.1|34794.1|34827.4|34787.4|34840.7|34800.7|34784.1|34744.1|238
1638890700000|2021-12-07 15:25:00|34822.4|34782.4|34835.7|34795.7|34859.1|34819.1|34807.4|34767.4|246
1638891000000|2021-12-07 15:30:00|34837.4|34797.4|34810.7|34770.7|34870.7|34830.7|34782.4|34742.4|412
1638891300000|2021-12-07 15:35:00|34800.7|34760.7|34822.2|34782.2|34827.2|34787.2|34797.2|34757.2|273
1638891600000|2021-12-07 15:40:00|34827.2|34787.2|34908.9|34868.9|34912.2|34872.2|34817.2|34777.2|347
1638891900000|2021-12-07 15:45:00|34907.2|34867.2|34847.2|34807.2|34907.2|34867.2|34818.9|34778.9|209
1638892200000|2021-12-07 15:50:00|34842.2|34802.2|34838.9|34798.9|34847.2|34807.2|34827.2|34787.2|155
1638892500000|2021-12-07 15:55:00|34837.2|34797.2|34787.2|34747.2|34843.9|34803.9|34787.2|34747.2|261
1638892800000|2021-12-07 16:00:00|34788.9|34748.9|34815.4|34775.4|34853.7|34813.7|34783.9|34743.9|248
1638893100000|2021-12-07 16:05:00|34820.4|34780.4|34853.7|34813.7|34885.4|34845.4|34818.7|34778.7|187
1638893400000|2021-12-07 16:10:00|34850.4|34810.4|34807.1|34767.1|34860.4|34820.4|34807.1|34767.1|371
1638893700000|2021-12-07 16:15:00|34825.4|34785.4|34858.8|34818.8|34858.8|34818.8|34797.1|34757.1|500
1638894000000|2021-12-07 16:20:00|34860.6|34820.6|35065.4|35025.4|35075.4|35035.4|34840.6|34800.6|1345
1638894300000|2021-12-07 16:25:00|35057.1|35017.1|35063.6|35023.6|35115.4|35075.4|35030.4|34990.4|514
1638894600000|2021-12-07 16:30:00|35057.1|35017.1|34978.8|34938.8|35060.4|35020.4|34978.8|34938.8|237
1638894900000|2021-12-07 16:35:00|34968.8|34928.8|34880.7|34840.7|34988.8|34948.8|34840.7|34800.7|706
1638895200000|2021-12-07 16:40:00|34875.7|34835.7|34933.9|34893.9|34957.2|34917.2|34850.7|34810.7|349
1638895500000|2021-12-07 16:45:00|34930.7|34890.7|34975.7|34935.7|34975.7|34935.7|34910.7|34870.7|147
1638895800000|2021-12-07 16:50:00|34973.9|34933.9|34913.9|34873.9|34987.2|34947.2|34913.9|34873.9|288
1638896100000|2021-12-07 16:55:00|34910.7|34870.7|34847.4|34807.4|34960.7|34920.7|34827.4|34787.4|211
1638896400000|2021-12-07 17:00:00|34840.6|34800.6|34830.8|34790.8|34849.1|34809.1|34812.5|34772.5|198
1638896700000|2021-12-07 17:05:00|34832.5|34792.5|34842.5|34802.5|34854.3|34814.3|34812.5|34772.5|262
1638897000000|2021-12-07 17:10:00|34847.5|34807.5|34852.5|34812.5|34857.5|34817.5|34832.5|34792.5|184
1638897300000|2021-12-07 17:15:00|34854.3|34814.3|34812.5|34772.5|34854.3|34814.3|34812.5|34772.5|591
1638897600000|2021-12-07 17:20:00|34814.3|34774.3|34884.2|34844.2|34884.2|34844.2|34804.2|34764.2|364
1638897900000|2021-12-07 17:25:00|34887.5|34847.5|34871|34831|34894.2|34854.2|34857.7|34817.7|259
1638898200000|2021-12-07 17:30:00|34867.7|34827.7|34892.7|34852.7|34892.7|34852.7|34866|34826|107
1638898500000|2021-12-07 17:35:00|34896|34856|34897.7|34857.7|34907.7|34867.7|34877.7|34837.7|222
1638898800000|2021-12-07 17:40:00|34896|34856|34882.5|34842.5|34896|34856|34864.2|34824.2|151
1638899100000|2021-12-07 17:45:00|34890.8|34850.8|34864.2|34824.2|34897.5|34857.5|34864.2|34824.2|191
1638899400000|2021-12-07 17:50:00|34874.2|34834.2|34887.5|34847.5|34894.2|34854.2|34857.7|34817.7|292
1638899700000|2021-12-07 17:55:00|34884.2|34844.2|34950.7|34910.7|34952.5|34912.5|34872.5|34832.5|187
1638900000000|2021-12-07 18:00:00|34947.5|34907.5|34952.5|34912.5|34952.5|34912.5|34897.5|34857.5|106
1638900300000|2021-12-07 18:05:00|34950.7|34910.7|35012.5|34972.5|35012.5|34972.5|34914.2|34874.2|191
1638900600000|2021-12-07 18:10:00|35010.7|34970.7|35062.4|35022.4|35069|35029|35002.4|34962.4|199
1638900900000|2021-12-07 18:15:00|35060.7|35020.7|34984.2|34944.2|35060.7|35020.7|34984.2|34944.2|392
1638901200000|2021-12-07 18:20:00|34987.4|34947.4|34982.4|34942.4|35002.4|34962.4|34972.4|34932.4|212
1638901500000|2021-12-07 18:25:00|34974.2|34934.2|34954.2|34914.2|34977.4|34937.4|34937.6|34897.6|237
1638901800000|2021-12-07 18:30:00|34955.9|34915.9|34975.9|34935.9|34989.2|34949.2|34954.2|34914.2|198
1638902100000|2021-12-07 18:35:00|34974.2|34934.2|34940.9|34900.9|34984.2|34944.2|34940.9|34900.9|334
1638902400000|2021-12-07 18:40:00|34942.6|34902.6|34970.9|34930.9|34975.9|34935.9|34925.9|34885.9|182
1638902700000|2021-12-07 18:45:00|34965.9|34925.9|34980.9|34940.9|34994.1|34954.1|34954.1|34914.1|151
1638903000000|2021-12-07 18:50:00|34977.6|34937.6|35002.4|34962.4|35007.4|34967.4|34964.1|34924.1|395
1638903300000|2021-12-07 18:55:00|35007.4|34967.4|35022.4|34982.4|35040.6|35000.6|35000.6|34960.6|239
1638903600000|2021-12-07 19:00:00|35030.6|34990.6|35007.4|34967.4|35042.4|35002.4|35000.6|34960.6|529
1638903900000|2021-12-07 19:05:00|35005.6|34965.6|34998.9|34958.9|35040.6|35000.6|34990.6|34950.6|535
1638904200000|2021-12-07 19:10:00|35013.9|34973.9|34980.8|34940.8|35020.6|34980.6|34950.6|34910.6|3128
1638904500000|2021-12-07 19:15:00|34977.6|34937.6|35002.6|34962.6|35014.1|34974.1|34974.1|34934.1|778
1638925200000|2021-12-08 01:00:00|34965.4|34925.4|34969|34929|35052.2|35012.2|34959|34919|249
1638925500000|2021-12-08 01:05:00|34962.2|34922.2|34887.2|34847.2|34964|34924|34887.2|34847.2|124
1638925800000|2021-12-08 01:10:00|34877.2|34837.2|34932.2|34892.2|34952.2|34912.2|34862.2|34822.2|52
1638926100000|2021-12-08 01:15:00|34939|34899|34870.7|34830.7|34939|34899|34870.7|34830.7|129
1638926400000|2021-12-08 01:20:00|34867.2|34827.2|34889.3|34849.3|34915.7|34875.7|34865.7|34825.7|90
1638926700000|2021-12-08 01:25:00|34894.3|34854.3|34874.3|34834.3|34899.3|34859.3|34854.3|34814.3|32
1638927000000|2021-12-08 01:30:00|34864.3|34824.3|34879.3|34839.3|34879.3|34839.3|34859.3|34819.3|20
1638927300000|2021-12-08 01:35:00|34884.3|34844.3|34874.3|34834.3|34885.7|34845.7|34872.5|34832.5|15
1638927600000|2021-12-08 01:40:00|34877.5|34837.5|34897.5|34857.5|34909.3|34869.3|34877.5|34837.5|51
1638927900000|2021-12-08 01:45:00|34899.3|34859.3|34907.5|34867.5|34910.7|34870.7|34897.5|34857.5|114
1638928200000|2021-12-08 01:50:00|34912.5|34872.5|34902.5|34862.5|34920.7|34880.7|34902.5|34862.5|21
1638928500000|2021-12-08 01:55:00|34899.3|34859.3|34882.5|34842.5|34900.7|34860.7|34860.7|34820.7|36
1638928800000|2021-12-08 02:00:00|34879.3|34839.3|34895.7|34855.7|34895.7|34855.7|34860.7|34820.7|30
1638929100000|2021-12-08 02:05:00|34898.9|34858.9|34895.7|34855.7|34905.7|34865.7|34895.7|34855.7|14
1638929400000|2021-12-08 02:10:00|34898.9|34858.9|34900.7|34860.7|34905.7|34865.7|34885.7|34845.7|6
1638929700000|2021-12-08 02:15:00|34902.5|34862.5|34935.7|34895.7|34938.9|34898.9|34902.5|34862.5|9
1638930000000|2021-12-08 02:20:00|34932.5|34892.5|34955.7|34915.7|34962.5|34922.5|34930.7|34890.7|6
1638930300000|2021-12-08 02:25:00|34932.5|34892.5|34909.3|34869.3|34932.5|34892.5|34879.3|34839.3|40
1638930600000|2021-12-08 02:30:00|34902.5|34862.5|34897.5|34857.5|34905.7|34865.7|34895.7|34855.7|2
1638930900000|2021-12-08 02:35:00|34895.7|34855.7|34905.7|34865.7|34907.5|34867.5|34895.7|34855.7|0
1638931200000|2021-12-08 02:40:00|34907.5|34867.5|34937.5|34897.5|34937.5|34897.5|34902.5|34862.5|21
1638931500000|2021-12-08 02:45:00|34935.7|34895.7|34942.5|34902.5|34949.2|34909.2|34935.7|34895.7|3
1638931800000|2021-12-08 02:50:00|34939.2|34899.2|34929.2|34889.2|34957.5|34917.5|34922.4|34882.4|35
1638932100000|2021-12-08 02:55:00|34934.2|34894.2|34932.4|34892.4|34937.4|34897.4|34919.2|34879.2|6
1638932400000|2021-12-08 03:00:00|34935.7|34895.7|34932.4|34892.4|34939.2|34899.2|34930.6|34890.6|1
1638932700000|2021-12-08 03:05:00|34935.6|34895.6|34929.2|34889.2|34939.2|34899.2|34922.4|34882.4|9
1638933000000|2021-12-08 03:10:00|34931|34891|34929.2|34889.2|34934.2|34894.2|34929.2|34889.2|2
1638933300000|2021-12-08 03:15:00|34934.2|34894.2|34939.2|34899.2|34944.2|34904.2|34929.2|34889.2|2
1638933600000|2021-12-08 03:20:00|34929.2|34889.2|34929.2|34889.2|34929.2|34889.2|34929.2|34889.2|1
1638933900000|2021-12-08 03:25:00|34939.2|34899.2|34929.2|34889.2|34944.2|34904.2|34929.2|34889.2|40
1638934200000|2021-12-08 03:30:00|34932.4|34892.4|34949.2|34909.2|34962.4|34922.4|34930.6|34890.6|50
1638934500000|2021-12-08 03:35:00|34946|34906|34929.2|34889.2|34946|34906|34914.2|34874.2|8
1638934800000|2021-12-08 03:40:00|34934.2|34894.2|34929.2|34889.2|34934.2|34894.2|34924.2|34884.2|4
1638935100000|2021-12-08 03:45:00|34932.4|34892.4|34929.2|34889.2|34934.2|34894.2|34929.2|34889.2|3
1638935400000|2021-12-08 03:50:00|34924.2|34884.2|34929.2|34889.2|34934.2|34894.2|34924.2|34884.2|1
1638935700000|2021-12-08 03:55:00|34934.2|34894.2|34954.2|34914.2|34954.2|34914.2|34929.2|34889.2|6
1638936000000|2021-12-08 04:00:00|34964.2|34924.2|34949.2|34909.2|34964.2|34924.2|34949.2|34909.2|3
1638936300000|2021-12-08 04:05:00|34952.4|34912.4|34964.2|34924.2|34964.2|34924.2|34944.2|34904.2|12
1638936600000|2021-12-08 04:10:00|34961|34921|34964.2|34924.2|34964.2|34924.2|34957.4|34917.4|7
1638936900000|2021-12-08 04:15:00|34962.4|34922.4|34929.2|34889.2|34964.2|34924.2|34929.2|34889.2|4
1638937200000|2021-12-08 04:20:00|34926|34886|34919.2|34879.2|34929.2|34889.2|34914.2|34874.2|38
1638938100000|2021-12-08 04:35:00|34924.2|34884.2|34919.2|34879.2|34924.2|34884.2|34914.2|34874.2|1
1638938400000|2021-12-08 04:40:00|34922.4|34882.4|34919.2|34879.2|34922.4|34882.4|34916|34876|3
1638938700000|2021-12-08 04:45:00|34916|34876|34914.2|34874.2|34916|34876|34909.2|34869.2|2
1638939000000|2021-12-08 04:50:00|34911|34871|34904.2|34864.2|34914.2|34874.2|34904.2|34864.2|0
1638939300000|2021-12-08 04:55:00|34907.4|34867.4|34909.2|34869.2|34914.2|34874.2|34907.4|34867.4|1
1638939600000|2021-12-08 05:00:00|34904.2|34864.2|34909.2|34869.2|34909.2|34869.2|34904.2|34864.2|1
1638939900000|2021-12-08 05:05:00|34904.2|34864.2|34899.2|34859.2|34914.2|34874.2|34899.2|34859.2|3
1638940200000|2021-12-08 05:10:00|34894.2|34854.2|34899.1|34859.1|34904.1|34864.1|34894.2|34854.2|7
1638940500000|2021-12-08 05:15:00|34902.3|34862.3|34899.1|34859.1|34904.1|34864.1|34894.1|34854.1|4
1638940800000|2021-12-08 05:20:00|34897.3|34857.3|34909.1|34869.1|34914.1|34874.1|34897.3|34857.3|11
1638941100000|2021-12-08 05:25:00|34907.3|34867.3|34909.1|34869.1|34909.1|34869.1|34907.3|34867.3|0
1638941400000|2021-12-08 05:30:00|34899.1|34859.1|34899.1|34859.1|34914.1|34874.1|34897.3|34857.3|1
1638941700000|2021-12-08 05:35:00|34902.3|34862.3|34904.1|34864.1|34907.3|34867.3|34899.1|34859.1|1
1638942000000|2021-12-08 05:40:00|34902.3|34862.3|34899.1|34859.1|34904.1|34864.1|34899.1|34859.1|0
1638942300000|2021-12-08 05:45:00|34902.3|34862.3|34894.1|34854.1|34909.1|34869.1|34889.1|34849.1|1
1638942600000|2021-12-08 05:50:00|34890.9|34850.9|34894.1|34854.1|34894.1|34854.1|34884.1|34844.1|2
1638942900000|2021-12-08 05:55:00|34889.1|34849.1|34894.1|34854.1|34894.1|34854.1|34884.1|34844.1|4
1638943200000|2021-12-08 06:00:00|34890.9|34850.9|34869.1|34829.1|34902.3|34862.3|34864.1|34824.1|16
1638943500000|2021-12-08 06:05:00|34865.9|34825.9|34859.1|34819.1|34874.1|34834.1|34857.3|34817.3|4
1638943800000|2021-12-08 06:10:00|34862.3|34822.3|34869.1|34829.1|34869.1|34829.1|34859.1|34819.1|5
1638944100000|2021-12-08 06:15:00|34872.3|34832.3|34874.1|34834.1|34877.3|34837.3|34862.3|34822.3|5
1638944400000|2021-12-08 06:20:00|34869.1|34829.1|34899.1|34859.1|34899.1|34859.1|34869.1|34829.1|6
1638944700000|2021-12-08 06:25:00|34897.3|34857.3|34892.3|34852.3|34899.1|34859.1|34892.3|34852.3|1
1638945000000|2021-12-08 06:30:00|34894.1|34854.1|34889.1|34849.1|34897.3|34857.3|34885.9|34845.9|3
1638945300000|2021-12-08 06:35:00|34880.9|34840.9|34879.1|34839.1|34887.3|34847.3|34869.1|34829.1|3
1638945600000|2021-12-08 06:40:00|34875.9|34835.9|34879.1|34839.1|34879.1|34839.1|34869.1|34829.1|0
1638945900000|2021-12-08 06:45:00|34872.3|34832.3|34884.1|34844.1|34894.1|34854.1|34869.1|34829.1|33
1638946200000|2021-12-08 06:50:00|34879.1|34839.1|34884.1|34844.1|34917.3|34877.3|34867.7|34827.7|27
1638946500000|2021-12-08 06:55:00|34885.9|34845.9|34880.9|34840.9|34895.9|34855.9|34862.7|34822.7|30
1638946800000|2021-12-08 07:00:00|34882.7|34842.7|34895.9|34855.9|34897.7|34857.7|34875.9|34835.9|59
1638947100000|2021-12-08 07:05:00|34910.9|34870.9|34925.9|34885.9|34925.9|34885.9|34905.9|34865.9|107
1638947400000|2021-12-08 07:10:00|34924.1|34884.1|34910.9|34870.9|34924.1|34884.1|34905.9|34865.9|8
1638947700000|2021-12-08 07:15:00|34909.1|34869.1|34939.1|34899.1|34945.9|34905.9|34905.9|34865.9|15
1638948000000|2021-12-08 07:20:00|34930.9|34890.9|34919.1|34879.1|34935.9|34895.9|34910.9|34870.9|16
1638948300000|2021-12-08 07:25:00|34915.9|34875.9|34962.2|34922.2|34979.1|34939.1|34915.9|34875.9|89
1638948600000|2021-12-08 07:30:00|34964.1|34924.1|34949.1|34909.1|34967.2|34927.2|34947.2|34907.2|114
1638948900000|2021-12-08 07:35:00|34944.1|34904.1|34922.2|34882.2|34955.4|34915.4|34919.1|34879.1|17
1638949200000|2021-12-08 07:40:00|34925.4|34885.4|34949|34909|34952.2|34912.2|34925.4|34885.4|22
1638949500000|2021-12-08 07:45:00|34939|34899|34919|34879|34944|34904|34914|34874|7
1638949800000|2021-12-08 07:50:00|34914|34874|34902.2|34862.2|34914|34874|34897.2|34857.2|7
1638950100000|2021-12-08 07:55:00|34899|34859|34899|34859|34914|34874|34894|34854|9
1638950400000|2021-12-08 08:00:00|34894|34854|34889|34849|34904|34864|34875.9|34835.9|16
1638950700000|2021-12-08 08:05:00|34884|34844|34894|34854|34909|34869|34884|34844|15
1638951000000|2021-12-08 08:10:00|34895.9|34855.9|34889|34849|34904|34864|34889|34849|6
1638951300000|2021-12-08 08:15:00|34885.9|34845.9|34897.2|34857.2|34897.2|34857.2|34874|34834|14
1638951600000|2021-12-08 08:20:00|34894|34854|34889|34849|34900.4|34860.4|34874|34834|15
1638951900000|2021-12-08 08:25:00|34882.2|34842.2|34889|34849|34899|34859|34875.8|34835.8|5
1638952200000|2021-12-08 08:30:00|34885.8|34845.8|34889|34849|34894|34854|34884|34844|8
1638952500000|2021-12-08 08:35:00|34884|34844|34874|34834|34884|34844|34874|34834|10
1638952800000|2021-12-08 08:40:00|34864|34824|34864|34824|34865.8|34825.8|34864|34824|13
1638953100000|2021-12-08 08:45:00|34865.8|34825.8|34855.8|34815.8|34869|34829|34850.8|34810.8|13
1638953400000|2021-12-08 08:50:00|34847.7|34807.7|34835.8|34795.8|34852.7|34812.7|34834|34794|30
1638953700000|2021-12-08 08:55:00|34844|34804|34839|34799|34844|34804|34834|34794|16
1638954000000|2021-12-08 09:00:00|34837.2|34797.2|34832.2|34792.2|34842.2|34802.2|34832.2|34792.2|19
1638954300000|2021-12-08 09:05:00|34835.8|34795.8|34844|34804|34844|34804|34835.8|34795.8|15
1638954600000|2021-12-08 09:10:00|34854|34814|34844|34804|34862.2|34822.2|34834|34794|34
1638954900000|2021-12-08 09:15:00|34845.8|34805.8|34834|34794|34854|34814|34834|34794|12
1638955200000|2021-12-08 09:20:00|34832.1|34792.1|34842.1|34802.1|34844|34804|34830.3|34790.3|7
1638955500000|2021-12-08 09:25:00|34840.3|34800.3|34867.1|34827.1|34867.1|34827.1|34824|34784|43
1638955800000|2021-12-08 09:30:00|34872.1|34832.1|34865.3|34825.3|34877.1|34837.1|34860.3|34820.3|16
1638956100000|2021-12-08 09:35:00|34862.1|34822.1|34862.1|34822.1|34867.1|34827.1|34844|34804|27
1638956400000|2021-12-08 09:40:00|34864|34824|34844|34804|34864|34824|34832.1|34792.1|17
1638956700000|2021-12-08 09:45:00|34847.1|34807.1|34860.3|34820.3|34860.3|34820.3|34842.1|34802.1|10
1638957000000|2021-12-08 09:50:00|34865.3|34825.3|34837.1|34797.1|34867.1|34827.1|34832.1|34792.1|42
1638957300000|2021-12-08 09:55:00|34840.3|34800.3|34869|34829|34872.1|34832.1|34840.3|34800.3|79
1638957600000|2021-12-08 10:00:00|34867.1|34827.1|34847.1|34807.1|34867.1|34827.1|34840.3|34800.3|20
1638957900000|2021-12-08 10:05:00|34845.3|34805.3|34842.1|34802.1|34852.1|34812.1|34840.3|34800.3|18
1638958200000|2021-12-08 10:10:00|34852.1|34812.1|34850.3|34810.3|34860.3|34820.3|34850.3|34810.3|34
1638958500000|2021-12-08 10:15:00|34852.1|34812.1|34850.3|34810.3|34852.1|34812.1|34840.3|34800.3|30
1638958800000|2021-12-08 10:20:00|34848.4|34808.4|34842.1|34802.1|34850.3|34810.3|34830.3|34790.3|15
1638959100000|2021-12-08 10:25:00|34840.3|34800.3|34850.2|34810.2|34850.3|34810.3|34830.3|34790.3|45
1638959400000|2021-12-08 10:30:00|34847.1|34807.1|34817.1|34777.1|34847.1|34807.1|34813.9|34773.9|32
1638959700000|2021-12-08 10:35:00|34818.9|34778.9|34813.9|34773.9|34832.1|34792.1|34813.9|34773.9|77
1638960000000|2021-12-08 10:40:00|34782.1|34742.1|34805.2|34765.2|34827.1|34787.1|34782.1|34742.1|55
1638960300000|2021-12-08 10:45:00|34807.1|34767.1|34802.1|34762.1|34810.2|34770.2|34797.1|34757.1|10
1638960600000|2021-12-08 10:50:00|34800.2|34760.2|34832.1|34792.1|34832.1|34792.1|34792.1|34752.1|19
1638960900000|2021-12-08 10:55:00|34837.1|34797.1|34850.8|34810.8|34862.1|34822.1|34825.2|34785.2|28
1638961200000|2021-12-08 11:00:00|34848.9|34808.9|34815.8|34775.8|34853.9|34813.9|34815.8|34775.8|211
1638961500000|2021-12-08 11:05:00|34818.9|34778.9|34805.8|34765.8|34825.8|34785.8|34803.9|34763.9|38
1638961800000|2021-12-08 11:10:00|34813.9|34773.9|34818.9|34778.9|34825.8|34785.8|34808.9|34768.9|34
1638962100000|2021-12-08 11:15:00|34823.9|34783.9|34798.9|34758.9|34828.9|34788.9|34793.9|34753.9|41
1638962400000|2021-12-08 11:20:00|34795.8|34755.8|34823.9|34783.9|34823.9|34783.9|34795.8|34755.8|48
1638962700000|2021-12-08 11:25:00|34822|34782|34825.7|34785.7|34825.7|34785.7|34795.7|34755.7|25
1638963000000|2021-12-08 11:30:00|34830.7|34790.7|34837.6|34797.6|34840.7|34800.7|34817.6|34777.6|15
1638963300000|2021-12-08 11:35:00|34823.9|34783.9|34853.9|34813.9|34853.9|34813.9|34807.6|34767.6|70
1638963600000|2021-12-08 11:40:00|34848.9|34808.9|34842|34802|34865.7|34825.7|34833.9|34793.9|23
1638963900000|2021-12-08 11:45:00|34837|34797|34817|34777|34853.9|34813.9|34817|34777|13
1638964200000|2021-12-08 11:50:00|34818.9|34778.9|34808.9|34768.9|34822|34782|34802|34762|28
1638964500000|2021-12-08 11:55:00|34812|34772|34783.9|34743.9|34812|34772|34772|34732|48
1638964800000|2021-12-08 12:00:00|34782|34742|34763.9|34723.9|34793.9|34753.9|34763.9|34723.9|23
1638965100000|2021-12-08 12:05:00|34762|34722|34755.7|34715.7|34772|34732|34735.7|34695.7|59
1638965400000|2021-12-08 12:10:00|34757.6|34717.6|34775.7|34735.7|34785.7|34745.7|34745.7|34705.7|64
1638965700000|2021-12-08 12:15:00|34772.6|34732.6|34782.6|34742.6|34790.7|34750.7|34767.6|34727.6|353
1638966000000|2021-12-08 12:20:00|34785.7|34745.7|34777.6|34737.6|34792.6|34752.6|34769.4|34729.4|11
1638966300000|2021-12-08 12:25:00|34775.7|34735.7|34757.6|34717.6|34782.6|34742.6|34755.7|34715.7|9
1638966600000|2021-12-08 12:30:00|34762.6|34722.6|34752.6|34712.6|34772.6|34732.6|34747.6|34707.6|20
1638966900000|2021-12-08 12:35:00|34755.7|34715.7|34782.6|34742.6|34787.6|34747.6|34755.7|34715.7|41
1638967200000|2021-12-08 12:40:00|34777.6|34737.6|34780.7|34740.7|34787.6|34747.6|34772.6|34732.6|37
1638967500000|2021-12-08 12:45:00|34777.6|34737.6|34822.6|34782.6|34827.6|34787.6|34772.6|34732.6|34
1638967800000|2021-12-08 12:50:00|34820.7|34780.7|34745.7|34705.7|34830.7|34790.7|34740.7|34700.7|121
1638968100000|2021-12-08 12:55:00|34748.8|34708.8|34765.7|34725.7|34772.6|34732.6|34735.7|34695.7|37
1638968400000|2021-12-08 13:00:00|34782.6|34742.6|34792.6|34752.6|34792.6|34752.6|34767.6|34727.6|18
1638968700000|2021-12-08 13:05:00|34795.7|34755.7|34775.7|34735.7|34802.6|34762.6|34775.7|34735.7|135
1638969000000|2021-12-08 13:10:00|34777.6|34737.6|34802.6|34762.6|34810.7|34770.7|34777.6|34737.6|25
1638969300000|2021-12-08 13:15:00|34805.7|34765.7|34812.5|34772.5|34817.6|34777.6|34790.7|34750.7|20
1638969600000|2021-12-08 13:20:00|34807.5|34767.5|34807.5|34767.5|34817.5|34777.5|34803.8|34763.8|68
1638969900000|2021-12-08 13:25:00|34815.7|34775.7|34817.5|34777.5|34827.5|34787.5|34797.5|34757.5|22
1638970200000|2021-12-08 13:30:00|34812.5|34772.5|34825.7|34785.7|34827.5|34787.5|34805.7|34765.7|86
1638970500000|2021-12-08 13:35:00|34827.5|34787.5|34865.7|34825.7|34867.5|34827.5|34807.5|34767.5|86
1638970800000|2021-12-08 13:40:00|34867.5|34827.5|34922.5|34882.5|34930.7|34890.7|34863.8|34823.8|149
1638973800000|2021-12-08 14:30:00|35020.6|34980.6|35231.3|35191.3|35271.3|35231.3|34971.9|34931.9|1206
1638974100000|2021-12-08 14:35:00|35228.2|35188.2|35410|35370|35477.6|35437.6|35206.3|35166.3|1266
1638974400000|2021-12-08 14:40:00|35406.9|35366.9|35363.8|35323.8|35538.2|35498.2|35363.8|35323.8|699
1638974700000|2021-12-08 14:45:00|35366.9|35326.9|35248.8|35208.8|35366.9|35326.9|35248.8|35208.8|550
1638975000000|2021-12-08 14:50:00|35245.6|35205.6|35250.6|35210.6|35285.6|35245.6|35190.6|35150.6|321
1638975300000|2021-12-08 14:55:00|35252.5|35212.5|35336.3|35296.3|35342.5|35302.5|35252.5|35212.5|422
1638975600000|2021-12-08 15:00:00|35332.5|35292.5|35455.6|35415.6|35498.7|35458.7|35312.5|35272.5|1102
1638975900000|2021-12-08 15:05:00|35458.7|35418.7|35521.2|35481.2|35521.2|35481.2|35416.9|35376.9|546
1638976200000|2021-12-08 15:10:00|35523.1|35483.1|35515|35475|35523.1|35483.1|35413.1|35373.1|597
1638976500000|2021-12-08 15:15:00|35508.1|35468.1|35636.8|35596.8|35676.8|35636.8|35501.2|35461.2|588
1638976800000|2021-12-08 15:20:00|35635|35595|35556.8|35516.8|35646.8|35606.8|35535|35495|308
1638977100000|2021-12-08 15:25:00|35561.8|35521.8|35556.8|35516.8|35645|35605|35536.8|35496.8|401
1638977400000|2021-12-08 15:30:00|35560|35520|35568.7|35528.7|35636.8|35596.8|35548.7|35508.7|342
1638977700000|2021-12-08 15:35:00|35565.6|35525.6|35529.3|35489.3|35578.7|35538.7|35512.5|35472.5|472
1638978000000|2021-12-08 15:40:00|35524.3|35484.3|35559.3|35519.3|35564.3|35524.3|35507.4|35467.4|338
1638978300000|2021-12-08 15:45:00|35564.3|35524.3|35606.2|35566.2|35614.3|35574.3|35541.2|35501.2|179
1638978600000|2021-12-08 15:50:00|35604.3|35564.3|35649.3|35609.3|35654.3|35614.3|35584.3|35544.3|304
1638978900000|2021-12-08 15:55:00|35652.4|35612.4|35622.4|35582.4|35682.4|35642.4|35619.3|35579.3|199
1638979200000|2021-12-08 16:00:00|35624.3|35584.3|35692.4|35652.4|35722.4|35682.4|35624.3|35584.3|328
1638979500000|2021-12-08 16:05:00|35694.3|35654.3|35687.4|35647.4|35742.4|35702.4|35682.4|35642.4|229
1638979800000|2021-12-08 16:10:00|35692.4|35652.4|35648.6|35608.6|35709.3|35669.3|35648.6|35608.6|245
1638980100000|2021-12-08 16:15:00|35645.5|35605.5|35638.6|35598.6|35652.4|35612.4|35618.6|35578.6|278
1638980400000|2021-12-08 16:20:00|35640.5|35600.5|35598.6|35558.6|35658.6|35618.6|35565.5|35525.5|298
1638980700000|2021-12-08 16:25:00|35590.5|35550.5|35590.5|35550.5|35633.6|35593.6|35588.6|35548.6|281
1638981000000|2021-12-08 16:30:00|35588.6|35548.6|35587.4|35547.4|35610.5|35570.5|35555.5|35515.5|362
1638981300000|2021-12-08 16:35:00|35584.3|35544.3|35610.5|35570.5|35628.6|35588.6|35584.3|35544.3|92
1638981600000|2021-12-08 16:40:00|35618.6|35578.6|35560.5|35520.5|35628.6|35588.6|35560.5|35520.5|86
1638981900000|2021-12-08 16:45:00|35568.6|35528.6|35598.6|35558.6|35603.6|35563.6|35550.5|35510.5|193
1638982200000|2021-12-08 16:50:00|35593.6|35553.6|35633.6|35593.6|35648.6|35608.6|35583.6|35543.6|132
1638982500000|2021-12-08 16:55:00|35628.6|35588.6|35602.3|35562.3|35648.6|35608.6|35602.3|35562.3|109
1638982800000|2021-12-08 17:00:00|35595.5|35555.5|35583.6|35543.6|35613.6|35573.6|35563.6|35523.6|133
1638983100000|2021-12-08 17:05:00|35580.4|35540.4|35605.4|35565.4|35610.4|35570.4|35578.6|35538.6|149
1638983400000|2021-12-08 17:10:00|35603.6|35563.6|35598.5|35558.5|35640.4|35600.4|35598.5|35558.5|567
1638983700000|2021-12-08 17:15:00|35604.8|35564.8|35626.6|35586.6|35639.8|35599.8|35598.5|35558.5|338
1638984000000|2021-12-08 17:20:00|35634.8|35594.8|35644.7|35604.7|35658.5|35618.5|35621.6|35581.6|313
1638984300000|2021-12-08 17:25:00|35641.6|35601.6|35706.6|35666.6|35714.7|35674.7|35634.7|35594.7|377
1638984600000|2021-12-08 17:30:00|35714.7|35674.7|35736.6|35696.6|35746.6|35706.6|35714.7|35674.7|207
1638984900000|2021-12-08 17:35:00|35738.5|35698.5|35728.5|35688.5|35746.6|35706.6|35718.5|35678.5|64
1638985200000|2021-12-08 17:40:00|35731.6|35691.6|35738.5|35698.5|35741.6|35701.6|35696.6|35656.6|199
1638985500000|2021-12-08 17:45:00|35731.6|35691.6|35823.5|35783.5|35836.6|35796.6|35728.5|35688.5|225
1638985800000|2021-12-08 17:50:00|35826.6|35786.6|35814.7|35774.7|35848.5|35808.5|35801.6|35761.6|216
1638986100000|2021-12-08 17:55:00|35811.6|35771.6|35786.6|35746.6|35828.5|35788.5|35776.6|35736.6|159
1638986400000|2021-12-08 18:00:00|35784.7|35744.7|35759.7|35719.7|35804.7|35764.7|35749.7|35709.7|159
1638986700000|2021-12-08 18:05:00|35754.7|35714.7|35734.7|35694.7|35774.7|35734.7|35734.7|35694.7|69
1638987000000|2021-12-08 18:10:00|35744.7|35704.7|35754.7|35714.7|35771.6|35731.6|35733.5|35693.5|168
1638987300000|2021-12-08 18:15:00|35751.6|35711.6|35731.5|35691.5|35768.4|35728.4|35726.5|35686.5|231
1638987600000|2021-12-08 18:20:00|35726.5|35686.5|35691.5|35651.5|35731.5|35691.5|35684.6|35644.6|151
1638987900000|2021-12-08 18:25:00|35681.5|35641.5|35681.5|35641.5|35686.5|35646.5|35656.5|35616.5|160
1638988200000|2021-12-08 18:30:00|35684.6|35644.6|35679.6|35639.6|35714.6|35674.6|35664.6|35624.6|147
1638988500000|2021-12-08 18:35:00|35674.6|35634.6|35684.6|35644.6|35684.6|35644.6|35654.6|35614.6|95
1638988800000|2021-12-08 18:40:00|35686.5|35646.5|35694.6|35654.6|35704.6|35664.6|35684.6|35644.6|98
1638989100000|2021-12-08 18:45:00|35699.6|35659.6|35614.1|35574.1|35714.6|35674.6|35614.1|35574.1|829
1638989400000|2021-12-08 18:50:00|35619.1|35579.1|35652.2|35612.2|35679.1|35639.1|35619.1|35579.1|922
1638989700000|2021-12-08 18:55:00|35649.1|35609.1|35642.2|35602.2|35684.1|35644.1|35632.2|35592.2|297
1638990000000|2021-12-08 19:00:00|35645.3|35605.3|35624.1|35584.1|35692.2|35652.2|35624.1|35584.1|450
1638990300000|2021-12-08 19:05:00|35616|35576|35632.9|35592.9|35674.1|35634.1|35612.2|35572.2|658
1638990600000|2021-12-08 19:10:00|35636|35596|35732.2|35692.2|35734.1|35694.1|35613.6|35573.6|3666
1638990900000|2021-12-08 19:15:00|35714.1|35674.1|35722.2|35682.2|35739.1|35699.1|35689.1|35649.1|888
1639011600000|2021-12-09 01:00:00|35721.7|35681.7|35646.7|35606.7|35721.7|35681.7|35634.8|35594.8|99
1639011900000|2021-12-09 01:05:00|35649.7|35609.7|35639.7|35599.7|35674.7|35634.7|35639.7|35599.7|44
1639012200000|2021-12-09 01:10:00|35642.8|35602.8|35646.7|35606.7|35657.8|35617.8|35641.7|35601.7|27
1639012500000|2021-12-09 01:15:00|35648.6|35608.6|35681.7|35641.7|35684.7|35644.7|35646.7|35606.7|22
1639012800000|2021-12-09 01:20:00|35684.7|35644.7|35681.7|35641.7|35689.7|35649.7|35681.7|35641.7|31
1639013100000|2021-12-09 01:25:00|35684.7|35644.7|35689.7|35649.7|35694.7|35654.7|35683.6|35643.6|8
1639013400000|2021-12-09 01:30:00|35692.8|35652.8|35704.7|35664.7|35707.8|35667.8|35684.7|35644.7|77
1639013700000|2021-12-09 01:35:00|35701.7|35661.7|35734.7|35694.7|35737.8|35697.8|35696.7|35656.7|166
1639014000000|2021-12-09 01:40:00|35727.8|35687.8|35764.7|35724.7|35764.7|35724.7|35727.8|35687.8|13
1639014300000|2021-12-09 01:45:00|35762.7|35722.7|35772.7|35732.7|35784.7|35744.7|35756.6|35716.6|7
1639014600000|2021-12-09 01:50:00|35774.7|35734.7|35776.6|35736.6|35781.6|35741.6|35771.6|35731.6|3
1639014900000|2021-12-09 01:55:00|35779.7|35739.7|35751.6|35711.6|35789.7|35749.7|35734.7|35694.7|18
1639015200000|2021-12-09 02:00:00|35754.7|35714.7|35751.6|35711.6|35766.6|35726.6|35746.6|35706.6|10
1639015500000|2021-12-09 02:05:00|35754.7|35714.7|35746.6|35706.6|35759.7|35719.7|35741.6|35701.6|8
1639015800000|2021-12-09 02:10:00|35749.7|35709.7|35746.6|35706.6|35764.7|35724.7|35744.6|35704.6|12
1639016100000|2021-12-09 02:15:00|35749.6|35709.6|35746.6|35706.6|35749.6|35709.6|35744.6|35704.6|4
1639016400000|2021-12-09 02:20:00|35743.5|35703.5|35752.7|35712.7|35755.7|35715.7|35741.6|35701.6|16
1639016700000|2021-12-09 02:25:00|35754.6|35714.6|35762.7|35722.7|35765.7|35725.7|35749.6|35709.6|5
1639017000000|2021-12-09 02:30:00|35759.6|35719.6|35762.7|35722.7|35762.7|35722.7|35749.6|35709.6|8
1639017300000|2021-12-09 02:35:00|35759.6|35719.6|35772.7|35732.7|35782.7|35742.7|35749.6|35709.6|4
1639017600000|2021-12-09 02:40:00|35769.6|35729.6|35802.6|35762.6|35812.7|35772.7|35769.6|35729.6|13
1639017900000|2021-12-09 02:45:00|35804.6|35764.6|35782.6|35742.6|35804.6|35764.6|35782.6|35742.6|6
1639018200000|2021-12-09 02:50:00|35785.7|35745.7|35792.6|35752.6|35797.6|35757.6|35779.6|35739.6|7
1639018500000|2021-12-09 02:55:00|35795.7|35755.7|35802.6|35762.6|35814.6|35774.6|35795.7|35755.7|5
1639018800000|2021-12-09 03:00:00|35799.6|35759.6|35792.6|35752.6|35799.6|35759.6|35786.5|35746.5|4
1639019100000|2021-12-09 03:05:00|35794.6|35754.6|35789.6|35749.6|35804.6|35764.6|35789.6|35749.6|1
1639019400000|2021-12-09 03:10:00|35784.6|35744.6|35796.5|35756.5|35799.6|35759.6|35781.5|35741.5|4
1639019700000|2021-12-09 03:15:00|35794.6|35754.6|35796.5|35756.5|35809.6|35769.6|35786.5|35746.5|3
1639020000000|2021-12-09 03:20:00|35793.5|35753.5|35776.5|35736.5|35793.5|35753.5|35776.5|35736.5|3
1639020300000|2021-12-09 03:25:00|35773.5|35733.5|35786.5|35746.5|35789.5|35749.5|35771.5|35731.5|3
1639020600000|2021-12-09 03:30:00|35789.5|35749.5|35786.5|35746.5|35789.5|35749.5|35781.5|35741.5|0
1639020900000|2021-12-09 03:35:00|35781.5|35741.5|35766.5|35726.5|35786.5|35746.5|35766.5|35726.5|2
1639021200000|2021-12-09 03:40:00|35771.5|35731.5|35779.5|35739.5|35786.5|35746.5|35771.5|35731.5|4
1639021500000|2021-12-09 03:45:00|35776.5|35736.5|35781.5|35741.5|35781.5|35741.5|35776.5|35736.5|2
1639021800000|2021-12-09 03:50:00|35784.5|35744.5|35784.5|35744.5|35786.5|35746.5|35781.5|35741.5|0
1639022100000|2021-12-09 03:55:00|35786.5|35746.5|35776.5|35736.5|35789.5|35749.5|35771.5|35731.5|5
1639022700000|2021-12-09 04:05:00|35776.4|35736.4|35782.5|35742.5|35785.6|35745.6|35766.4|35726.4|9
1639023000000|2021-12-09 04:10:00|35772.5|35732.5|35782.5|35742.5|35786.4|35746.4|35772.5|35732.5|24
1639023300000|2021-12-09 04:15:00|||||||||2
1639023600000|2021-12-09 04:20:00|35779.5|35739.5|35779.5|35739.5|35779.5|35739.5|35776.4|35736.4|1
1639023900000|2021-12-09 04:25:00|35782.5|35742.5|35776.4|35736.4|35782.5|35742.5|35776.4|35736.4|0
1639024200000|2021-12-09 04:30:00|35779.5|35739.5|35782.5|35742.5|35782.5|35742.5|35779.4|35739.4|0
1639024500000|2021-12-09 04:35:00|35784.4|35744.4|35782.5|35742.5|35805.5|35765.5|35782.5|35742.5|4
1639025100000|2021-12-09 04:45:00|35789.4|35749.4|35786.4|35746.4|35789.4|35749.4|35786.4|35746.4|0
1639025400000|2021-12-09 04:50:00|35789.4|35749.4|35789.4|35749.4|35794.4|35754.4|35789.4|35749.4|4
1639026000000|2021-12-09 05:00:00|35792.4|35752.4|35792.4|35752.4|35792.4|35752.4|35792.4|35752.4|1
1639026600000|2021-12-09 05:10:00|35797.4|35757.4|35792.4|35752.4|35797.4|35757.4|35792.4|35752.4|2
1639026900000|2021-12-09 05:15:00|35799.4|35759.4|35802.4|35762.4|35802.4|35762.4|35799.4|35759.4|0
1639027200000|2021-12-09 05:20:00|35794.4|35754.4|35792.4|35752.4|35794.4|35754.4|35792.4|35752.4|3
1639027800000|2021-12-09 05:30:00|35794.4|35754.4|35794.4|35754.4|35804.4|35764.4|35784.4|35744.4|2
1639028100000|2021-12-09 05:35:00|35792.4|35752.4|35752.4|35712.4|35792.4|35752.4|35737.4|35697.4|11
1639028400000|2021-12-09 05:40:00|35769.3|35729.3|35772.4|35732.4|35772.4|35732.4|35769.3|35729.3|4
1639028700000|2021-12-09 05:45:00|35775.4|35735.4|35772.4|35732.4|35784.3|35744.3|35772.4|35732.4|4
1639029000000|2021-12-09 05:50:00|35769.3|35729.3|35752.4|35712.4|35769.3|35729.3|35752.4|35712.4|0
1639029300000|2021-12-09 05:55:00|35762.4|35722.4|35762.3|35722.3|35767.4|35727.4|35757.3|35717.3|3
1639029600000|2021-12-09 06:00:00|35760.4|35720.4|35752.3|35712.3|35762.3|35722.3|35742.3|35702.3|8
1639029900000|2021-12-09 06:05:00|35762.3|35722.3|35762.3|35722.3|35762.3|35722.3|35752.3|35712.3|5
1639030200000|2021-12-09 06:10:00|35767.3|35727.3|35759.3|35719.3|35767.3|35727.3|35752.3|35712.3|4
1639030500000|2021-12-09 06:15:00|35756.3|35716.3|35772.3|35732.3|35782.3|35742.3|35756.3|35716.3|5
1639030800000|2021-12-09 06:20:00|35769.3|35729.3|35762.3|35722.3|35782.3|35742.3|35754.3|35714.3|8
1639031100000|2021-12-09 06:25:00|35772.3|35732.3|35769.3|35729.3|35794.3|35754.3|35763.2|35723.2|12
1639031400000|2021-12-09 06:30:00|35772.3|35732.3|35776.2|35736.2|35782.3|35742.3|35764.3|35724.3|0
1639031700000|2021-12-09 06:35:00|35779.3|35739.3|35759.3|35719.3|35792.3|35752.3|35754.3|35714.3|18
1639032000000|2021-12-09 06:40:00|35762.3|35722.3|35756.2|35716.2|35762.3|35722.3|35754.3|35714.3|1
1639032300000|2021-12-09 06:45:00|35759.3|35719.3|35756.2|35716.2|35769.3|35729.3|35751.2|35711.2|20
1639032600000|2021-12-09 06:50:00|35759.2|35719.2|35769.2|35729.2|35769.2|35729.2|35756.2|35716.2|3
1639032900000|2021-12-09 06:55:00|35766.2|35726.2|35754.2|35714.2|35769.2|35729.2|35744.2|35704.2|3
1639033200000|2021-12-09 07:00:00|35746.2|35706.2|35746.2|35706.2|35746.2|35706.2|35744.2|35704.2|0
1639033500000|2021-12-09 07:05:00|35766.2|35726.2|35766.2|35726.2|35766.2|35726.2|35764.2|35724.2|3
1639033800000|2021-12-09 07:10:00|35764.2|35724.2|35766.2|35726.2|35766.2|35726.2|35764.2|35724.2|0
1639034100000|2021-12-09 07:15:00|35764.2|35724.2|35764.2|35724.2|35769.2|35729.2|35761.2|35721.2|8
1639034400000|2021-12-09 07:20:00|35766.2|35726.2|35804.2|35764.2|35814.2|35774.2|35764.2|35724.2|14
1639034700000|2021-12-09 07:25:00|35801.2|35761.2|35789.2|35749.2|35804.2|35764.2|35779.2|35739.2|3
1639035000000|2021-12-09 07:30:00|35799.2|35759.2|35792.2|35752.2|35799.2|35759.2|35777.2|35737.2|5
1639035300000|2021-12-09 07:35:00|35799.2|35759.2|35802.2|35762.2|35807.2|35767.2|35797.2|35757.2|4
1639035600000|2021-12-09 07:40:00|35799.2|35759.2|35782.2|35742.2|35802.2|35762.2|35782.2|35742.2|3
1639035900000|2021-12-09 07:45:00|35802.2|35762.2|35792.2|35752.2|35802.2|35762.2|35792.2|35752.2|3
1639036200000|2021-12-09 07:50:00|35789.2|35749.2|35787.2|35747.2|35796.1|35756.1|35787.2|35747.2|1
1639036500000|2021-12-09 07:55:00|35772.2|35732.2|35759.1|35719.1|35779.2|35739.2|35756.1|35716.1|6
1639036800000|2021-12-09 08:00:00|35756.1|35716.1|35762.1|35722.1|35769.1|35729.1|35754.1|35714.1|5
1639037100000|2021-12-09 08:05:00|35759.1|35719.1|35756.1|35716.1|35766.1|35726.1|35749.1|35709.1|16
1639037400000|2021-12-09 08:10:00|35755.1|35715.1|35769.1|35729.1|35777.1|35737.1|35741.1|35701.1|19
1639037700000|2021-12-09 08:15:00|35774.1|35734.1|35771.1|35731.1|35786.1|35746.1|35771.1|35731.1|9
1639038000000|2021-12-09 08:20:00|35761.1|35721.1|35769.1|35729.1|35769.1|35729.1|35751.1|35711.1|7
1639038300000|2021-12-09 08:25:00|35764.1|35724.1|35779.1|35739.1|35784.1|35744.1|35763.1|35723.1|7
1639038600000|2021-12-09 08:30:00|35784.1|35744.1|35751.1|35711.1|35784.1|35744.1|35746.1|35706.1|22
1639038900000|2021-12-09 08:35:00|35749.1|35709.1|35706.1|35666.1|35749.1|35709.1|35696.1|35656.1|39
1639039200000|2021-12-09 08:40:00|35709.1|35669.1|35746.1|35706.1|35746.1|35706.1|35706.1|35666.1|18
1639039500000|2021-12-09 08:45:00|35741.1|35701.1|35736.1|35696.1|35751.1|35711.1|35729.1|35689.1|10
1639039800000|2021-12-09 08:50:00|35741.1|35701.1|35749.1|35709.1|35749.1|35709.1|35731.1|35691.1|26
1639040100000|2021-12-09 08:55:00|35751.1|35711.1|35749.1|35709.1|35767.1|35727.1|35729.1|35689.1|58
1639040400000|2021-12-09 09:00:00|35731.1|35691.1|35714.1|35674.1|35734.1|35694.1|35712.1|35672.1|6
1639040700000|2021-12-09 09:05:00|35719.1|35679.1|35729|35689|35734|35694|35719|35679|6
1639041000000|2021-12-09 09:10:00|35734|35694|35692|35652|35734|35694|35691|35651|12
1639041300000|2021-12-09 09:15:00|35694|35654|35686|35646|35701|35661|35686|35646|33
1639041600000|2021-12-09 09:20:00|35692|35652|35704|35664|35709|35669|35692|35652|11
1639041900000|2021-12-09 09:25:00|35701|35661|35701|35661|35704|35664|35701|35661|3
1639042200000|2021-12-09 09:30:00|35704|35664|35701|35661|35704|35664|35701|35661|6
1639042500000|2021-12-09 09:35:00|35707|35667|35704|35664|35712|35672|35704|35664|12
1639042800000|2021-12-09 09:40:00|35701|35661|35701|35661|35707|35667|35701|35661|23
1639043100000|2021-12-09 09:45:00|35704|35664|35701|35661|35707|35667|35701|35661|19
1639043400000|2021-12-09 09:50:00|35691|35651|35707|35667|35712|35672|35691|35651|29
1639043700000|2021-12-09 09:55:00|35697|35657|35691|35651|35707|35667|35691|35651|11
1639044000000|2021-12-09 10:00:00|||||||||8
1639044300000|2021-12-09 10:05:00|35696|35656|35689|35649|35696|35656|35684|35644|24
1639044600000|2021-12-09 10:10:00|35691|35651|35683.9|35643.9|35711|35671|35681|35641|91
1639044900000|2021-12-09 10:15:00|35686.9|35646.9|35690.9|35650.9|35701|35661|35680.9|35640.9|50
1639045200000|2021-12-09 10:20:00|35693|35653|35690.9|35650.9|35693|35653|35680.9|35640.9|12
1639045500000|2021-12-09 10:25:00|35687.9|35647.9|35710.9|35670.9|35730.9|35690.9|35685.9|35645.9|20
1639045800000|2021-12-09 10:30:00|35720.9|35680.9|35730.9|35690.9|35735.9|35695.9|35708.9|35668.9|38
1639046100000|2021-12-09 10:35:00|35728.9|35688.9|35744.9|35704.9|35756.9|35716.9|35728.9|35688.9|235
1639046400000|2021-12-09 10:40:00|35746.9|35706.9|35764.9|35724.9|35771.9|35731.9|35744.9|35704.9|15
1639046700000|2021-12-09 10:45:00|35766.9|35726.9|35784.9|35744.9|35784.9|35744.9|35761.9|35721.9|11
1639047000000|2021-12-09 10:50:00|35786.9|35746.9|35804.9|35764.9|35819.9|35779.9|35786.9|35746.9|14
1639047300000|2021-12-09 10:55:00|35806.9|35766.9|35814.9|35774.9|35816.9|35776.9|35799.9|35759.9|12
1639047600000|2021-12-09 11:00:00|35819.9|35779.9|35801.9|35761.9|35834.9|35794.9|35799.9|35759.9|29
1639047900000|2021-12-09 11:05:00|35799.9|35759.9|35791.9|35751.9|35811.9|35771.9|35786.9|35746.9|7
1639048200000|2021-12-09 11:10:00|35789.8|35749.8|35786.9|35746.9|35829.8|35789.8|35776.9|35736.9|24
1639048500000|2021-12-09 11:15:00|35786.8|35746.8|35811.8|35771.8|35816.8|35776.8|35786.8|35746.8|40
1639048800000|2021-12-09 11:20:00|35814.8|35774.8|35799.8|35759.8|35821.8|35781.8|35799.8|35759.8|9
1639049100000|2021-12-09 11:25:00|35811.8|35771.8|35796.8|35756.8|35822.8|35782.8|35796.8|35756.8|67
1639049400000|2021-12-09 11:30:00|35799.8|35759.8|35802.8|35762.8|35812.8|35772.8|35794.8|35754.8|11
1639049700000|2021-12-09 11:35:00|35799.8|35759.8|35791.8|35751.8|35804.8|35764.8|35786.8|35746.8|25
1639050000000|2021-12-09 11:40:00|35784.8|35744.8|35799.8|35759.8|35799.8|35759.8|35776.8|35736.8|6
1639050300000|2021-12-09 11:45:00|35796.8|35756.8|35786.8|35746.8|35801.8|35761.8|35781.8|35741.8|21
1639050600000|2021-12-09 11:50:00|35778.8|35738.8|35751.8|35711.8|35778.8|35738.8|35734.8|35694.8|81
1639050900000|2021-12-09 11:55:00|35746.8|35706.8|35724.8|35684.8|35751.8|35711.8|35711.8|35671.8|33
1639051200000|2021-12-09 12:00:00|35706.8|35666.8|35736.8|35696.8|35736.8|35696.8|35706.8|35666.8|65
1639051500000|2021-12-09 12:05:00|35731.8|35691.8|35731.8|35691.8|35736.8|35696.8|35721.8|35681.8|17
1639051800000|2021-12-09 12:10:00|35726.8|35686.8|35736.8|35696.8|35751.8|35711.8|35716.8|35676.8|26
1639052100000|2021-12-09 12:15:00|35726.8|35686.8|35690.8|35650.8|35726.8|35686.8|35680.8|35640.8|217
1639052400000|2021-12-09 12:20:00|35685.8|35645.8|35680.8|35640.8|35690.8|35650.8|35680.8|35640.8|32
1639052700000|2021-12-09 12:25:00|35690.8|35650.8|35690.8|35650.8|35700.8|35660.8|35690.8|35650.8|123
1639053000000|2021-12-09 12:30:00|35696.7|35656.7|35680.8|35640.8|35700.8|35660.8|35680.8|35640.8|91
1639053300000|2021-12-09 12:35:00|35685.8|35645.8|35705.8|35665.8|35705.8|35665.8|35680.8|35640.8|47
1639053600000|2021-12-09 12:40:00|35708.7|35668.7|35712.8|35672.8|35720.8|35680.8|35700.8|35660.8|49
1639053900000|2021-12-09 12:45:00|35710.8|35670.8|35694.8|35654.8|35710.8|35670.8|35669.8|35629.8|349
1639054200000|2021-12-09 12:50:00|35696.8|35656.8|35694.8|35654.8|35696.8|35656.8|35684.8|35644.8|40
1639054500000|2021-12-09 12:55:00|35684.8|35644.8|35678.8|35638.8|35688.8|35648.8|35674.8|35634.8|70
1639054800000|2021-12-09 13:00:00|35676.8|35636.8|35658.8|35618.8|35676.8|35636.8|35658.8|35618.8|91
1639055100000|2021-12-09 13:05:00|35654.8|35614.8|35648.8|35608.8|35654.8|35614.8|35648.8|35608.8|162
1639055400000|2021-12-09 13:10:00|35661.8|35621.8|35648.8|35608.8|35688.8|35648.8|35648.8|35608.8|225
1639055700000|2021-12-09 13:15:00|35638.8|35598.8|35641.8|35601.8|35668.8|35628.8|35638.8|35598.8|78
1639056000000|2021-12-09 13:20:00|35644.8|35604.8|35598.8|35558.8|35658.8|35618.8|35588.8|35548.8|138
1639056300000|2021-12-09 13:25:00|35608.8|35568.8|35643.8|35603.8|35646.8|35606.8|35608.8|35568.8|188
1639056600000|2021-12-09 13:30:00|35658.7|35618.7|35661.8|35621.8|35664.7|35624.7|35631.8|35591.8|150
1639056900000|2021-12-09 13:35:00|35664.7|35624.7|35659.7|35619.7|35664.7|35624.7|35648.8|35608.8|44
1639057200000|2021-12-09 13:40:00|35661.8|35621.8|35649.7|35609.7|35671.8|35631.8|35638.8|35598.8|70
1639060200000|2021-12-09 14:30:00|35598.7|35558.7|35640.8|35600.8|35672.8|35632.8|35582.8|35542.8|1013
1639060500000|2021-12-09 14:35:00|35637.8|35597.8|35804.7|35764.7|35818.6|35778.6|35618.7|35578.7|952
1639060800000|2021-12-09 14:40:00|35794.7|35754.7|35735.8|35695.8|35794.7|35754.7|35618.7|35578.7|753
1639061100000|2021-12-09 14:45:00|35737.8|35697.8|35777.8|35737.8|35795.8|35755.8|35690.8|35650.8|320
1639061400000|2021-12-09 14:50:00|35764.8|35724.8|35752.8|35712.8|35800.8|35760.8|35720.8|35680.8|241
1639061700000|2021-12-09 14:55:00|35755.8|35715.8|35748.7|35708.7|35762.8|35722.8|35710.8|35670.8|340
1639062000000|2021-12-09 15:00:00|35750.8|35710.8|35685.7|35645.7|35760.8|35720.8|35662.8|35622.8|249
1639062300000|2021-12-09 15:05:00|35692.8|35652.8|35668.7|35628.7|35692.8|35652.8|35660.7|35620.7|170
1639062600000|2021-12-09 15:10:00|35673.7|35633.7|35760.7|35720.7|35765.7|35725.7|35670.7|35630.7|198
1639062900000|2021-12-09 15:15:00|35752.8|35712.8|35757.8|35717.8|35775.7|35735.7|35742.8|35702.8|343
1639063200000|2021-12-09 15:20:00|35752.8|35712.8|35737.8|35697.8|35772.8|35732.8|35722.8|35682.8|249
1639063500000|2021-12-09 15:25:00|35740.7|35700.7|35695.7|35655.7|35752.8|35712.8|35682.8|35642.8|151
1639063800000|2021-12-09 15:30:00|35705.7|35665.7|35722.8|35682.8|35760.7|35720.7|35695.7|35655.7|208
1639064100000|2021-12-09 15:35:00|35720.7|35680.7|35663.7|35623.7|35742.8|35702.8|35660.7|35620.7|183
1639064400000|2021-12-09 15:40:00|35665.7|35625.7|35665.7|35625.7|35690.7|35650.7|35662.8|35622.8|162
1639064700000|2021-12-09 15:45:00|35667.8|35627.8|35727.8|35687.8|35740.7|35700.7|35660.7|35620.7|195
1639065000000|2021-12-09 15:50:00|35730.7|35690.7|35738.7|35698.7|35748.7|35708.7|35727.8|35687.8|153
1639065300000|2021-12-09 15:55:00|35733.7|35693.7|35732.7|35692.7|35738.7|35698.7|35695.7|35655.7|271
1639065600000|2021-12-09 16:00:00|35740.7|35700.7|35710.7|35670.7|35742.7|35702.7|35662.7|35622.7|137
1639065900000|2021-12-09 16:05:00|35707.7|35667.7|35715.7|35675.7|35730.7|35690.7|35702.7|35662.7|80
1639066200000|2021-12-09 16:10:00|35710.7|35670.7|35695.7|35655.7|35713.7|35673.7|35692.7|35652.7|135
1639066500000|2021-12-09 16:15:00|35698.6|35658.6|35670.7|35630.7|35700.7|35660.7|35660.7|35620.7|289
1639066800000|2021-12-09 16:20:00|35678.6|35638.6|35670.7|35630.7|35678.6|35638.6|35658.6|35618.6|184
1639067100000|2021-12-09 16:25:00|35678.6|35638.6|35706.6|35666.6|35716.6|35676.6|35658.6|35618.6|326
1639067400000|2021-12-09 16:30:00|35711.6|35671.6|35706.6|35666.6|35716.6|35676.6|35676.6|35636.6|94
1639067700000|2021-12-09 16:35:00|35712.7|35672.7|35714.5|35674.5|35728.6|35688.6|35688.6|35648.6|99
1639068000000|2021-12-09 16:40:00|35716.6|35676.6|35696.6|35656.6|35726.6|35686.6|35658.6|35618.6|240
1639068300000|2021-12-09 16:45:00|35694.5|35654.5|35733.6|35693.6|35748.6|35708.6|35678.6|35638.6|192
1639068600000|2021-12-09 16:50:00|35736.6|35696.6|35716.6|35676.6|35736.6|35696.6|35688.6|35648.6|147
1639068900000|2021-12-09 16:55:00|35718.6|35678.6|35736.6|35696.6|35756.6|35716.6|35696.6|35656.6|367
1639069200000|2021-12-09 17:00:00|35776.6|35736.6|35673.6|35633.6|35819.5|35773.6|35638.6|35598.6|737
1639069500000|2021-12-09 17:05:00|35663.6|35623.6|35549.8|35509.8|35678.6|35638.6|35317.7|35277.7|1258
1639069800000|2021-12-09 17:10:00|35551.8|35511.8|35619.7|35579.7|35624.7|35584.7|35533.6|35493.6|746
1639070100000|2021-12-09 17:15:00|35616.8|35576.8|35748.6|35708.6|35796.5|35756.5|35594.7|35554.7|804
1639070400000|2021-12-09 17:20:00|35753.6|35713.6|35790.6|35750.6|35800.6|35760.6|35717.7|35677.7|568
1639070700000|2021-12-09 17:25:00|35785.6|35745.6|35802.7|35762.7|35870.6|35830.6|35775.6|35735.6|320
1639071000000|2021-12-09 17:30:00|35807.7|35767.7|35858.6|35818.6|35870.6|35830.6|35777.7|35737.7|341
1639071300000|2021-12-09 17:35:00|35855.6|35815.6|36018.6|35978.6|36069.5|36029.5|35850.6|35810.6|505
1639071600000|2021-12-09 17:40:00|36021.5|35981.5|35998.6|35958.6|36079.5|36039.5|35995.6|35955.6|284
1639071900000|2021-12-09 17:45:00|36004.5|35964.5|36015.6|35975.6|36038.6|35998.6|35963.6|35923.6|212
1639072200000|2021-12-09 17:50:00|36012.7|35972.7|36000.6|35960.6|36055.6|36015.6|35972.7|35932.7|260
1639072500000|2021-12-09 17:55:00|35997.7|35957.7|36033.6|35993.6|36065.6|36025.6|35987.7|35947.7|187
1639072800000|2021-12-09 18:00:00|36030.6|35990.6|36008.5|35968.5|36040.6|36000.6|35987.7|35947.7|105
1639073100000|2021-12-09 18:05:00|36005.6|35965.6|35965.6|35925.6|36008.5|35968.5|35958.5|35918.5|225
1639073400000|2021-12-09 18:10:00|35970.6|35930.6|35905.6|35865.6|35970.6|35930.6|35900.6|35860.6|128
1639073700000|2021-12-09 18:15:00|35908.5|35868.5|35970.6|35930.6|35970.6|35930.6|35908.5|35868.5|170
1639074000000|2021-12-09 18:20:00|35980.6|35940.6|35930.6|35890.6|35980.6|35940.6|35920.6|35880.6|186
1639074300000|2021-12-09 18:25:00|35925.6|35885.6|35938.5|35898.5|35943.5|35903.5|35905.6|35865.6|126
1639074600000|2021-12-09 18:30:00|35928.5|35888.5|35918.5|35878.5|35958.5|35918.5|35908.5|35868.5|133
1639074900000|2021-12-09 18:35:00|35910.6|35870.6|35933.5|35893.5|35948.5|35908.5|35905.6|35865.6|176
1639075200000|2021-12-09 18:40:00|35928.5|35888.5|35966.5|35926.5|35978.5|35938.5|35918.5|35878.5|191
1639075500000|2021-12-09 18:45:00|35968.5|35928.5|35900.6|35860.6|35968.5|35928.5|35875.6|35835.6|144
1639075800000|2021-12-09 18:50:00|35903.5|35863.5|35920.6|35880.6|35930.6|35890.6|35888.5|35848.5|218
1639076100000|2021-12-09 18:55:00|35928.5|35888.5|35915.6|35875.6|35935.6|35895.6|35892.6|35852.6|349
1639076400000|2021-12-09 19:00:00|35918.5|35878.5|35920.6|35880.6|35935.6|35895.6|35897.6|35857.6|327
1639076700000|2021-12-09 19:05:00|35923.5|35883.5|35989.4|35949.4|35994.4|35954.4|35915.6|35875.6|911
1639077000000|2021-12-09 19:10:00|35992.3|35952.3|35938.5|35898.5|36018.2|35978.2|35928.5|35888.5|2547
1639077300000|2021-12-09 19:15:00|35948.5|35908.5|35948.5|35908.5|35998.5|35958.5|35923.5|35883.5|2372
1639098000000|2021-12-10 01:00:00|35918.2|35878.2|35855.3|35815.3|35966.1|35926.1|35850.3|35810.3|143
1639098300000|2021-12-10 01:05:00|35857.4|35817.4|35877.4|35837.4|35897.4|35857.4|35857.4|35817.4|26
1639098600000|2021-12-10 01:10:00|35867.4|35827.4|35893.2|35853.2|35895.3|35855.3|35855.3|35815.3|17
1639098900000|2021-12-10 01:15:00|35890.3|35850.3|35906.8|35866.8|35928.9|35888.9|35882.4|35842.4|620
1639099200000|2021-12-10 01:20:00|35903.9|35863.9|35951.8|35911.8|35956.8|35916.8|35893.9|35853.9|67
1639099500000|2021-12-10 01:25:00|35938.9|35898.9|35937.6|35897.6|35948.9|35908.9|35918.9|35878.9|54
1639099800000|2021-12-10 01:30:00|35934.7|35894.7|35979.7|35939.7|35979.7|35939.7|35934.7|35894.7|15
1639100100000|2021-12-10 01:35:00|35984.7|35944.7|35964.7|35924.7|35984.7|35944.7|35959.7|35919.7|8
1639100400000|2021-12-10 01:40:00|35967.6|35927.6|35974.7|35934.7|35979.7|35939.7|35954.7|35914.7|20
1639100700000|2021-12-10 01:45:00|35976.8|35936.8|36004.7|35964.7|36009.7|35969.7|35971.8|35931.8|23
1639101000000|2021-12-10 01:50:00|36001.8|35961.8|36004.7|35964.7|36017.6|35977.6|35999.7|35959.7|19
1639101300000|2021-12-10 01:55:00|36009.7|35969.7|36044.7|36004.7|36047.6|36007.6|36009.7|35969.7|18
1639101600000|2021-12-10 02:00:00|36049.7|36009.7|36044.7|36004.7|36054.7|36014.7|36032.6|35992.6|14
1639101900000|2021-12-10 02:05:00|36047.6|36007.6|36050.4|36010.4|36060.5|36020.5|36032.6|35992.6|22
1639102200000|2021-12-10 02:10:00|36038.3|35998.3|36024.7|35984.7|36040.4|36000.4|36017.6|35977.6|15
1639102500000|2021-12-10 02:15:00|36020.4|35980.4|36020.4|35980.4|36027.5|35987.5|36017.5|35977.5|7
1639102800000|2021-12-10 02:20:00|36017.5|35977.5|36010.4|35970.4|36020.4|35980.4|35987.5|35947.5|13
1639103100000|2021-12-10 02:25:00|36019.6|35979.6|36000.4|35960.4|36020.4|35980.4|35997.5|35957.5|3
1639103400000|2021-12-10 02:30:00|36010.4|35970.4|36010.4|35970.4|36010.4|35970.4|35990.4|35950.4|2
1639103700000|2021-12-10 02:35:00|36012.5|35972.5|36010.4|35970.4|36020.4|35980.4|36005.4|35965.4|1
1639104000000|2021-12-10 02:40:00|36013.3|35973.3|36020.4|35980.4|36025.4|35985.4|36013.3|35973.3|3
1639104300000|2021-12-10 02:45:00|36025.4|35985.4|36020.4|35980.4|36025.4|35985.4|36015.4|35975.4|1
1639104600000|2021-12-10 02:50:00|36015.4|35975.4|36010.4|35970.4|36020.4|35980.4|36010.4|35970.4|1
1639104900000|2021-12-10 02:55:00|36007.5|35967.5|36010.4|35970.4|36010.4|35970.4|35994.6|35954.6|2
1639105200000|2021-12-10 03:00:00|36007.5|35967.5|36007.5|35967.5|36010.4|35970.4|36007.5|35967.5|1
1639105500000|2021-12-10 03:05:00|36004.6|35964.6|36011.9|35971.9|36011.9|35971.9|36000.4|35960.4|28
1639105800000|2021-12-10 03:10:00|36007.6|35967.6|35996.9|35956.9|36011.9|35971.9|35994.8|35954.8|7
1639106100000|2021-12-10 03:15:00|35999.8|35959.8|35991.9|35951.9|36001.9|35961.9|35991.9|35951.9|3
1639106400000|2021-12-10 03:20:00|35989|35949|35989.7|35949.7|35994.7|35954.7|35964.7|35924.7|8
1639106700000|2021-12-10 03:25:00|35986.8|35946.8|35979.7|35939.7|35989.7|35949.7|35979|35939|1
1639107000000|2021-12-10 03:30:00|35981.8|35941.8|35991.8|35951.8|35991.8|35951.8|35981.8|35941.8|0
1639107300000|2021-12-10 03:35:00|35988.9|35948.9|35991.8|35951.8|35994.7|35954.7|35986.8|35946.8|4
1639107600000|2021-12-10 03:40:00|35986.8|35946.8|35991.8|35951.8|35996.8|35956.8|35986.8|35946.8|3
1639107900000|2021-12-10 03:45:00|35996.8|35956.8|36001.8|35961.8|36011.8|35971.8|35991.8|35951.8|7
1639108200000|2021-12-10 03:50:00|||||||||3
1639108500000|2021-12-10 03:55:00|36004.7|35964.7|36001.8|35961.8|36004.7|35964.7|35999.7|35959.7|2
1639108800000|2021-12-10 04:00:00|36011.8|35971.8|36004.6|35964.6|36011.8|35971.8|36004.6|35964.6|10
1639109100000|2021-12-10 04:05:00|36006.8|35966.8|36001.8|35961.8|36011.8|35971.8|35999.6|35959.6|7
1639109400000|2021-12-10 04:10:00|36006.8|35966.8|36011.7|35971.7|36016.8|35976.8|36006.8|35966.8|0
1639109700000|2021-12-10 04:15:00|36018.9|35978.9|36021.7|35981.7|36021.7|35981.7|36013.9|35973.9|4
1639110000000|2021-12-10 04:20:00|36018.9|35978.9|36016.7|35976.7|36018.9|35978.9|36016.7|35976.7|14
1639110300000|2021-12-10 04:25:00|36014.6|35974.6|36011.7|35971.7|36016.7|35976.7|36011.7|35971.7|0
1639110600000|2021-12-10 04:30:00|36013.8|35973.8|36001.7|35961.7|36016.7|35976.7|36001|35961|8
1639110900000|2021-12-10 04:35:00|35998.8|35958.8|36001.7|35961.7|36006.7|35966.7|35998.8|35958.8|13
1639111200000|2021-12-10 04:40:00|36004.6|35964.6|36001.7|35961.7|36006.7|35966.7|35998.8|35958.8|1
1639111500000|2021-12-10 04:45:00|36004.6|35964.6|35991.7|35951.7|36004.6|35964.6|35991.7|35951.7|1
1639111800000|2021-12-10 04:50:00|35993.8|35953.8|35988.8|35948.8|35993.8|35953.8|35983.8|35943.8|24
1639112100000|2021-12-10 04:55:00|35985.9|35945.9|35975.9|35935.9|35986.7|35946.7|35975.9|35935.9|0
1639112400000|2021-12-10 05:00:00|35973.8|35933.8|35991.6|35951.6|35991.7|35951.7|35973.8|35933.8|6
1639112700000|2021-12-10 05:05:00|35989.5|35949.5|35978.8|35938.8|35991.6|35951.6|35978.8|35938.8|0
1639113000000|2021-12-10 05:10:00|35975.9|35935.9|35971.6|35931.6|35983.8|35943.8|35971.6|35931.6|1
1639113300000|2021-12-10 05:15:00|35976.6|35936.6|35978.8|35938.8|35980.9|35940.9|35968.8|35928.8|1
1639113600000|2021-12-10 05:20:00|35980.9|35940.9|35991.6|35951.6|35993.7|35953.7|35978.8|35938.8|3
1639113900000|2021-12-10 05:25:00|35988.7|35948.7|35985.9|35945.9|35993.7|35953.7|35985.9|35945.9|0
1639114200000|2021-12-10 05:30:00|35988.7|35948.7|35963.7|35923.7|35988.7|35948.7|35955.9|35915.9|13
1639114500000|2021-12-10 05:35:00|35961.6|35921.6|35951.6|35911.6|35966.6|35926.6|35938.7|35898.7|17
1639114800000|2021-12-10 05:40:00|35953.7|35913.7|35938.7|35898.7|35956.6|35916.6|35938.7|35898.7|13
1639115100000|2021-12-10 05:45:00|35941.6|35901.6|35931.6|35891.6|35941.6|35901.6|35921.6|35881.6|3
1639115400000|2021-12-10 05:50:00|35931.5|35891.5|35931.5|35891.5|35931.5|35891.5|35931.5|35891.5|9
1639115700000|2021-12-10 05:55:00|35921.5|35881.5|35921.5|35881.5|35926.5|35886.5|35911.5|35871.5|2
1639116000000|2021-12-10 06:00:00|35918.7|35878.7|35928.7|35888.7|35931.5|35891.5|35913.7|35873.7|8
1639116300000|2021-12-10 06:05:00|35933.7|35893.7|35958.7|35918.7|35958.7|35918.7|35931.5|35891.5|9
1639116600000|2021-12-10 06:10:00|35951.5|35911.5|35955.8|35915.8|35963.6|35923.6|35935.8|35895.8|3
1639116900000|2021-12-10 06:15:00|35948.6|35908.6|35956.5|35916.5|35956.5|35916.5|35932.9|35892.9|8
1639117200000|2021-12-10 06:20:00|35951.5|35911.5|35975.8|35935.8|35975.8|35935.8|35945.8|35905.8|2
1639117500000|2021-12-10 06:25:00|35978.6|35938.6|35958.6|35918.6|35983.6|35943.6|35952.9|35912.9|4
1639117800000|2021-12-10 06:30:00|35955.8|35915.8|35953.6|35913.6|35965.8|35925.8|35935.8|35895.8|20
1639118100000|2021-12-10 06:35:00|35951.5|35911.5|35943.6|35903.6|35955.7|35915.7|35933.6|35893.6|3
1639118400000|2021-12-10 06:40:00|35948.6|35908.6|35946.4|35906.4|35953.6|35913.6|35935.7|35895.7|8
1639118700000|2021-12-10 06:45:00|35953.6|35913.6|35953.6|35913.6|35953.6|35913.6|35933.6|35893.6|3
1639119000000|2021-12-10 06:50:00|35951.4|35911.4|35926.4|35886.4|35951.4|35911.4|35926.4|35886.4|5
1639119300000|2021-12-10 06:55:00|35928.6|35888.6|35953.6|35913.6|35954.3|35914.3|35921.4|35881.4|10
1639119600000|2021-12-10 07:00:00|35951.4|35911.4|35945.7|35905.7|35951.4|35911.4|35935.7|35895.7|3
1639119900000|2021-12-10 07:05:00|35935.7|35895.7|35938.5|35898.5|35948.5|35908.5|35930.7|35890.7|3
1639120200000|2021-12-10 07:10:00|35935.7|35895.7|35935.7|35895.7|35938.5|35898.5|35925.7|35885.7|6
1639120500000|2021-12-10 07:15:00|35932.8|35892.8|35925.7|35885.7|35941.4|35901.4|35920.7|35880.7|14
1639120800000|2021-12-10 07:20:00|35920.7|35880.7|35928.5|35888.5|35928.5|35888.5|35920.7|35880.7|3
1639121100000|2021-12-10 07:25:00|35930.7|35890.7|35896.4|35856.4|35930.7|35890.7|35893.5|35853.5|14
1639121400000|2021-12-10 07:30:00|35898.5|35858.5|35895.6|35855.6|35915.6|35875.6|35890.6|35850.6|12
1639121700000|2021-12-10 07:35:00|35893.5|35853.5|35915.6|35875.6|35918.5|35878.5|35890.6|35850.6|14
1639122000000|2021-12-10 07:40:00|35913.5|35873.5|35905.6|35865.6|35915.6|35875.6|35890.6|35850.6|28
1639122300000|2021-12-10 07:45:00|35902.8|35862.8|35915.6|35875.6|35915.6|35875.6|35902.8|35862.8|0
1639122600000|2021-12-10 07:50:00|35913.5|35873.5|35927.8|35887.8|35930.6|35890.6|35910.6|35870.6|4
1639122900000|2021-12-10 07:55:00|35930.6|35890.6|35927.7|35887.7|35932.8|35892.8|35927.7|35887.7|1
1639123200000|2021-12-10 08:00:00|35924.9|35884.9|35929.9|35889.9|35942.7|35902.7|35924.9|35884.9|16
1639123500000|2021-12-10 08:05:00|35924.9|35884.9|35967.7|35927.7|35967.7|35927.7|35924.9|35884.9|13
1639123800000|2021-12-10 08:10:00|35965.6|35925.6|35962.7|35922.7|35967.7|35927.7|35952.7|35912.7|13
1639124100000|2021-12-10 08:15:00|35957.7|35917.7|35987.7|35947.7|35995.6|35955.6|35957.7|35917.7|19
1639124400000|2021-12-10 08:20:00|35990.6|35950.6|35992.7|35952.7|36012.7|35972.7|35990.6|35950.6|32
1639124700000|2021-12-10 08:25:00|35990.6|35950.6|36010.5|35970.5|36012.7|35972.7|35990.6|35950.6|12
1639125000000|2021-12-10 08:30:00|36005.5|35965.5|36042.7|36002.7|36042.7|36002.7|36002.7|35962.7|33
1639125300000|2021-12-10 08:35:00|36037.7|35997.7|36040.5|36000.5|36050.5|36010.5|36030.5|35990.5|11
1639125600000|2021-12-10 08:40:00|36045.5|36005.5|36052.7|36012.7|36055.5|36015.5|36035.5|35995.5|7
1639125900000|2021-12-10 08:45:00|36055.5|36015.5|36067.7|36027.7|36090.5|36050.5|36050.5|36010.5|44
1639126200000|2021-12-10 08:50:00|36080.5|36040.5|36060.5|36020.5|36082.7|36042.7|36060.5|36020.5|9
1639126500000|2021-12-10 08:55:00|36062.7|36022.7|36062.6|36022.6|36065.5|36025.5|36050.5|36010.5|8
1639126800000|2021-12-10 09:00:00|36060.5|36020.5|36010.5|35970.5|36062.6|36022.6|36002.6|35962.6|26
1639127100000|2021-12-10 09:05:00|36007.6|35967.6|36062.6|36022.6|36064.8|36024.8|36005.5|35965.5|49
1639127400000|2021-12-10 09:10:00|36059.8|36019.8|36042.6|36002.6|36077.6|36037.6|36040.5|36000.5|45
1639127700000|2021-12-10 09:15:00|36045.5|36005.5|36079.8|36039.8|36094.8|36054.8|36040.5|36000.5|16
1639128000000|2021-12-10 09:20:00|36082.6|36042.6|36089.8|36049.8|36099.8|36059.8|36079.8|36039.8|30
1639128300000|2021-12-10 09:25:00|36087.6|36047.6|36097.6|36057.6|36100.4|36060.4|36087.6|36047.6|9
1639128600000|2021-12-10 09:30:00|36087.6|36047.6|36129.7|36089.7|36129.7|36089.7|36084.8|36044.8|41
1639128900000|2021-12-10 09:35:00|36132.6|36092.6|36122.6|36082.6|36132.6|36092.6|36114.7|36074.7|8
1639129200000|2021-12-10 09:40:00|36117.6|36077.6|36125.4|36085.4|36139.7|36099.7|36115.4|36075.4|38
1639129500000|2021-12-10 09:45:00|36127.6|36087.6|36142.6|36102.6|36144.7|36104.7|36119.7|36079.7|43
1639129800000|2021-12-10 09:50:00|36139.7|36099.7|36144.7|36104.7|36144.7|36104.7|36134.7|36094.7|24
1639130100000|2021-12-10 09:55:00|36142.6|36102.6|36155.4|36115.4|36174.7|36134.7|36142.6|36102.6|37
1639130400000|2021-12-10 10:00:00|36157.5|36117.5|36172.5|36132.5|36180.4|36140.4|36154.7|36114.7|20
1639130700000|2021-12-10 10:05:00|36175.4|36135.4|36172.5|36132.5|36184.7|36144.7|36164.7|36124.7|17
1639131000000|2021-12-10 10:10:00|36179.7|36139.7|36184.7|36144.7|36184.7|36144.7|36174.7|36134.7|30
1639131300000|2021-12-10 10:15:00|36179.7|36139.7|36152.5|36112.5|36179.7|36139.7|36136.8|36096.8|33
1639131600000|2021-12-10 10:20:00|36149.7|36109.7|36169.7|36129.7|36169.7|36129.7|36147.5|36107.5|11
1639131900000|2021-12-10 10:25:00|36172.5|36132.5|36162.5|36122.5|36172.5|36132.5|36152.5|36112.5|12
1639132200000|2021-12-10 10:30:00|36154.7|36114.7|36167.5|36127.5|36172.5|36132.5|36154.7|36114.7|16
1639132500000|2021-12-10 10:35:00|36169.7|36129.7|36164.6|36124.6|36172.5|36132.5|36164.6|36124.6|16
1639132800000|2021-12-10 10:40:00|36167.5|36127.5|36182.5|36142.5|36184.6|36144.6|36164.6|36124.6|14
1639133100000|2021-12-10 10:45:00|36180.3|36140.3|36179.6|36139.6|36184.6|36144.6|36164.6|36124.6|37
1639133400000|2021-12-10 10:50:00|36182.5|36142.5|36184.6|36144.6|36184.6|36144.6|36167.5|36127.5|15
1639133700000|2021-12-10 10:55:00|36182.5|36142.5|36179.6|36139.6|36184.6|36144.6|36174.6|36134.6|34
1639134000000|2021-12-10 11:00:00|36184.6|36144.6|36179.6|36139.6|36200.3|36160.3|36174.6|36134.6|44
1639134300000|2021-12-10 11:05:00|36182.4|36142.4|36174.6|36134.6|36194.6|36154.6|36164.6|36124.6|49
1639134600000|2021-12-10 11:10:00|36179.6|36139.6|36152.4|36112.4|36179.6|36139.6|36142.4|36102.4|23
1639134900000|2021-12-10 11:15:00|36160.2|36120.2|36169.6|36129.6|36169.6|36129.6|36149.6|36109.6|80
1639135200000|2021-12-10 11:20:00|36162.4|36122.4|36159.6|36119.6|36164.6|36124.6|36144.6|36104.6|13
1639135500000|2021-12-10 11:25:00|36154.6|36114.6|36144.6|36104.6|36159.6|36119.6|36139.6|36099.6|5
1639135800000|2021-12-10 11:30:00|36140.2|36100.2|36089.6|36049.6|36140.2|36100.2|36089.6|36049.6|34
1639136100000|2021-12-10 11:35:00|36079.6|36039.6|36076.7|36036.7|36086.7|36046.7|36063.9|36023.9|38
1639136400000|2021-12-10 11:40:00|36073.9|36033.9|36073.9|36033.9|36076.7|36036.7|36061.7|36021.7|5
1639136700000|2021-12-10 11:45:00|36071.7|36031.7|36083.9|36043.9|36083.9|36043.9|36071.7|36031.7|24
1639137000000|2021-12-10 11:50:00|36086.7|36046.7|36098.9|36058.9|36098.9|36058.9|36086.7|36046.7|11
1639137300000|2021-12-10 11:55:00|36088.9|36048.9|36118.9|36078.9|36118.9|36078.9|36078.9|36038.9|200
1639137600000|2021-12-10 12:00:00|36113.9|36073.9|36118.9|36078.9|36131.7|36091.7|36111.7|36071.7|21
1639137900000|2021-12-10 12:05:00|36108.9|36068.9|36108.9|36068.9|36108.9|36068.9|36098.9|36058.9|34
1639138200000|2021-12-10 12:10:00|36103.9|36063.9|36108.9|36068.9|36113.9|36073.9|36098.9|36058.9|18
1639138500000|2021-12-10 12:15:00|36113.9|36073.9|36123.8|36083.8|36128.9|36088.9|36113.9|36073.9|10
1639138800000|2021-12-10 12:20:00|36121.7|36081.7|36128.8|36088.8|36128.8|36088.8|36116.7|36076.7|1
1639139100000|2021-12-10 12:25:00|36131.7|36091.7|36123.8|36083.8|36131.7|36091.7|36123.8|36083.8|7
1639139400000|2021-12-10 12:30:00|36101.7|36061.7|36113.8|36073.8|36118.8|36078.8|36101.7|36061.7|47
1639139700000|2021-12-10 12:35:00|36118.8|36078.8|36108.8|36068.8|36118.8|36078.8|36098.8|36058.8|9
1639140000000|2021-12-10 12:40:00|36118.8|36078.8|36118.8|36078.8|36128.8|36088.8|36118.8|36078.8|23
1639140300000|2021-12-10 12:45:00|36121.6|36081.6|36136|36096|36136|36096|36118.8|36078.8|35
1639140600000|2021-12-10 12:50:00|36133.2|36093.2|36193.8|36153.8|36198.8|36158.8|36108.8|36068.8|47
1639140900000|2021-12-10 12:55:00|36200.4|36160.4|36198.8|36158.8|36216.6|36176.6|36158.8|36118.8|43
1639141200000|2021-12-10 13:00:00|36193.8|36153.8|36166.6|36126.6|36193.8|36153.8|36133.8|36093.8|79
1639141500000|2021-12-10 13:05:00|36168.8|36128.8|36123.8|36083.8|36184.4|36144.4|36116.6|36076.6|74
1639141800000|2021-12-10 13:10:00|36126.6|36086.6|36123.8|36083.8|36133.8|36093.8|36108.8|36068.8|29
1639142100000|2021-12-10 13:15:00|36118.8|36078.8|36138.8|36098.8|36138.8|36098.8|36108.8|36068.8|49
1639142400000|2021-12-10 13:20:00|36133.8|36093.8|36203.8|36163.8|36203.8|36163.8|36133.8|36093.8|44
1639142700000|2021-12-10 13:25:00|36201.6|36161.6|36211.6|36171.6|36223.8|36183.8|36185.9|36145.9|61
1639143000000|2021-12-10 13:30:00|36213.8|36173.8|36231.6|36191.6|36236.6|36196.6|36168.8|36128.8|63
1639143300000|2021-12-10 13:35:00|36226.6|36186.6|36236.6|36196.6|36243.7|36203.7|36208.7|36168.7|70
1639143600000|2021-12-10 13:40:00|36233.7|36193.7|36283.7|36243.7|36283.7|36243.7|36188.7|36148.7|95
1639146600000|2021-12-10 14:30:00|36314.3|36274.3|36397.7|36357.7|36475.5|36435.5|36294.3|36254.3|1453
1639146900000|2021-12-10 14:35:00|36407.7|36367.7|36602.7|36562.7|36617.7|36577.7|36399.9|36359.9|743
1639147200000|2021-12-10 14:40:00|36605.5|36565.5|36921.1|36881.1|36921.1|36881.1|36597.7|36557.7|1122
1639147500000|2021-12-10 14:45:00|36916.1|36876.1|36843.3|36803.3|36981.1|36941.1|36841.1|36801.1|913
1639147800000|2021-12-10 14:50:00|36846.1|36806.1|36810.1|36770.1|36891.7|36851.7|36782.3|36742.3|494
1639148100000|2021-12-10 14:55:00|36807.9|36767.9|36702.3|36662.3|36830.1|36790.1|36685.1|36645.1|714
1639148400000|2021-12-10 15:00:00|36707.3|36667.3|36699.4|36659.4|36740.1|36700.1|36654.5|36614.5|339
1639148700000|2021-12-10 15:05:00|36714.4|36674.4|36712.2|36672.2|36755|36715|36674.4|36634.4|235
1639149000000|2021-12-10 15:10:00|36717.2|36677.2|36787.8|36747.8|36802.2|36762.2|36717.2|36677.2|322
1639149300000|2021-12-10 15:15:00|36772.2|36732.2|36709.4|36669.4|36787.8|36747.8|36706.6|36666.6|278
1639149600000|2021-12-10 15:20:00|36712.2|36672.2|36699.4|36659.4|36737.2|36697.2|36696.6|36656.6|240
1639149900000|2021-12-10 15:25:00|36696.6|36656.6|36629.4|36589.4|36727.2|36687.2|36626.6|36586.6|380
1639150200000|2021-12-10 15:30:00|36632.2|36592.2|36643.8|36603.8|36674.4|36634.4|36615.4|36575.4|474
1639150500000|2021-12-10 15:35:00|36638.8|36598.8|36505.4|36465.4|36648.8|36608.8|36505.4|36465.4|434
1639150800000|2021-12-10 15:40:00|36498.2|36458.2|36432.6|36392.6|36531|36491|36407.6|36367.6|499
1639151100000|2021-12-10 15:45:00|36434.8|36394.8|36464.8|36424.8|36477.6|36437.6|36409.8|36369.8|283
1639151400000|2021-12-10 15:50:00|36467.6|36427.6|36508.1|36468.1|36525.3|36485.3|36452.5|36412.5|334
1639151700000|2021-12-10 15:55:00|36515.3|36475.3|36509.7|36469.7|36519.7|36479.7|36472.5|36432.5|191
1639152000000|2021-12-10 16:00:00|36514.7|36474.7|36575.3|36535.3|36587.5|36547.5|36509.7|36469.7|319
1639152300000|2021-12-10 16:05:00|36577.5|36537.5|36569.7|36529.7|36579.7|36539.7|36502.5|36462.5|287
1639152600000|2021-12-10 16:10:00|36559.7|36519.7|36592.5|36552.5|36625.3|36585.3|36545.3|36505.3|193
1639152900000|2021-12-10 16:15:00|36590.3|36550.3|36703.1|36663.1|36710.9|36670.9|36582.5|36542.5|271
1639153200000|2021-12-10 16:20:00|36708.1|36668.1|36748.1|36708.1|36755.9|36715.9|36698.1|36658.1|273
1639153500000|2021-12-10 16:25:00|36750.9|36710.9|36780.9|36740.9|36820.9|36780.9|36740.9|36700.9|338
1639153800000|2021-12-10 16:30:00|36783.1|36743.1|36778|36738|36820.9|36780.9|36763.1|36723.1|394
1639154100000|2021-12-10 16:35:00|36773|36733|36785.8|36745.8|36800.8|36760.8|36768|36728|296
1639154400000|2021-12-10 16:40:00|36788.6|36748.6|36708|36668|36800.8|36760.8|36685.2|36645.2|240
1639154700000|2021-12-10 16:45:00|36705.2|36665.2|36738|36698|36753|36713|36693|36653|156
1639155000000|2021-12-10 16:50:00|36735.2|36695.2|36850.8|36810.8|36870.8|36830.8|36735.2|36695.2|321
1639155300000|2021-12-10 16:55:00|36846.4|36806.4|36878.6|36838.6|36883.6|36843.6|36823.6|36783.6|308
1639155600000|2021-12-10 17:00:00|36881.4|36841.4|36899.1|36859.1|36926.4|36886.4|36870.8|36830.8|469
1639155900000|2021-12-10 17:05:00|36901.4|36861.4|36869.1|36829.1|36919.1|36879.1|36856.3|36816.3|342
1639156200000|2021-12-10 17:10:00|36871.3|36831.3|36899.1|36859.1|36904.1|36864.1|36861.9|36821.9|171
1639156500000|2021-12-10 17:15:00|36901.9|36861.9|36886.9|36846.9|36921.9|36881.9|36881.9|36841.9|636
1639156800000|2021-12-10 17:20:00|36884.7|36844.7|36874.7|36834.7|36891.9|36851.9|36844.1|36804.1|236
1639157100000|2021-12-10 17:25:00|36871.9|36831.9|36814.6|36774.6|36884.7|36844.7|36801.9|36761.9|215
1639157400000|2021-12-10 17:30:00|36823|36783|36828|36788|36858|36818|36815.2|36775.2|368
1639157700000|2021-12-10 17:35:00|36830.2|36790.2|36833|36793|36855.8|36815.8|36820.8|36780.8|148
1639158000000|2021-12-10 17:40:00|36835.8|36795.8|36835.7|36795.7|36865.7|36825.7|36808|36768|378
1639158300000|2021-12-10 17:45:00|36838.5|36798.5|36868.5|36828.5|36888.5|36848.5|36830.7|36790.7|434
1639158600000|2021-12-10 17:50:00|36870.7|36830.7|36830.7|36790.7|36888.5|36848.5|36830.7|36790.7|180
1639158900000|2021-12-10 17:55:00|36835.7|36795.7|36825.7|36785.7|36850.7|36810.7|36787.9|36747.9|381
1639159200000|2021-12-10 18:00:00|36828.5|36788.5|36778.5|36738.5|36828.5|36788.5|36765.7|36725.7|187
1639159500000|2021-12-10 18:05:00|36780.7|36740.7|36785.7|36745.7|36802.9|36762.9|36752.9|36712.9|439
1639159800000|2021-12-10 18:10:00|36787.9|36747.9|36830.1|36790.1|36832.9|36792.9|36757.9|36717.9|303
1639160100000|2021-12-10 18:15:00|36832.9|36792.9|36825.1|36785.1|36852.9|36812.9|36822.9|36782.9|121
1639160400000|2021-12-10 18:20:00|36817.3|36777.3|36764.5|36724.5|36817.3|36777.3|36759.5|36719.5|336
1639160700000|2021-12-10 18:25:00|36757.3|36717.3|36771.7|36731.7|36789.5|36749.5|36757.3|36717.3|155
1639161000000|2021-12-10 18:30:00|36773.9|36733.9|36751.7|36711.7|36781.7|36741.7|36736.1|36696.1|149
1639161300000|2021-12-10 18:35:00|36756.7|36716.7|36721.7|36681.7|36761.7|36721.7|36721.7|36681.7|263
1639161600000|2021-12-10 18:40:00|36726.7|36686.7|36746.7|36706.7|36761.7|36721.7|36713.9|36673.9|292
1639161900000|2021-12-10 18:45:00|36748.9|36708.9|36766.1|36726.1|36766.1|36726.1|36726.1|36686.1|218
1639162200000|2021-12-10 18:50:00|36761.1|36721.1|36733.9|36693.9|36763.9|36723.9|36706.1|36666.1|593
1639162500000|2021-12-10 18:55:00|36731.6|36691.6|36721.6|36681.6|36747.2|36707.2|36698.8|36658.8|386
1639162800000|2021-12-10 19:00:00|36718.8|36678.8|36691.6|36651.6|36731.6|36691.6|36663.8|36623.8|496
1639163100000|2021-12-10 19:05:00|36693.8|36653.8|36656|36616|36728.8|36688.8|36626|36586|571
1639163400000|2021-12-10 19:10:00|36661|36621|36652.7|36612.7|36726|36686|36612.2|36572.2|2718
1639163700000|2021-12-10 19:15:00|36655.5|36615.5|36639.9|36599.9|36660.5|36620.5|36582.7|36542.7|987
1639357200000|2021-12-13 01:00:00|36683.4|36643.4|36638.2|36598.2|36710.8|36670.8|36628.6|36588.6|474
1639357500000|2021-12-13 01:05:00|36635.8|36595.8|36498.2|36458.2|36638.2|36598.2|36490.5|36450.5|94
1639357800000|2021-12-13 01:10:00|36495.6|36455.6|36613|36573|36613|36573|36493.1|36453.1|29
1639358100000|2021-12-13 01:15:00|36610.6|36570.6|36590.6|36550.6|36620.6|36580.6|36588.2|36548.2|29
1639358400000|2021-12-13 01:20:00|36593.2|36553.2|36568.2|36528.2|36610.6|36570.6|36558.2|36518.2|30
1639358700000|2021-12-13 01:25:00|36565.6|36525.6|36580.6|36540.6|36593.2|36553.2|36565.6|36525.6|29
1639359000000|2021-12-13 01:30:00|36583.2|36543.2|36622.4|36582.4|36622.5|36582.5|36565.1|36525.1|143
1639359300000|2021-12-13 01:35:00|36612.4|36572.4|36602.6|36562.6|36612.6|36572.6|36592.6|36552.6|11
1639359600000|2021-12-13 01:40:00|36600|36560|36617.4|36577.4|36617.4|36577.4|36600|36560|23
1639359900000|2021-12-13 01:45:00|36619.8|36579.8|36587.4|36547.4|36622.4|36582.4|36572.4|36532.4|14
1639360200000|2021-12-13 01:50:00|36590|36550|36565|36525|36590|36550|36562.4|36522.4|18
1639360500000|2021-12-13 01:55:00|36567.4|36527.4|36562.4|36522.4|36577.4|36537.4|36560|36520|54
1639360800000|2021-12-13 02:00:00|36579.8|36539.8|36582.2|36542.2|36582.2|36542.2|36552.4|36512.4|31
1639361100000|2021-12-13 02:05:00|36589.6|36549.6|36596.8|36556.8|36602|36562|36589.6|36549.6|58
1639361400000|2021-12-13 02:10:00|36599.2|36559.2|36586.4|36546.4|36601.8|36561.8|36576.4|36536.4|178
1639361700000|2021-12-13 02:15:00|36576.4|36536.4|36566.3|36526.3|36583.8|36543.8|36566.3|36526.3|3
1639362000000|2021-12-13 02:20:00|36581.3|36541.3|36563.9|36523.9|36581.3|36541.3|36556.3|36516.3|10
1639362300000|2021-12-13 02:25:00|36556.3|36516.3|36561.3|36521.3|36561.3|36521.3|36556.3|36516.3|0
1639362600000|2021-12-13 02:30:00|36566.3|36526.3|36526.3|36486.3|36571.3|36531.3|36526.3|36486.3|17
1639362900000|2021-12-13 02:35:00|36536.3|36496.3|36551.3|36511.3|36556.3|36516.3|36536.3|36496.3|20
1639363200000|2021-12-13 02:40:00|36556.3|36516.3|36548.6|36508.6|36556.3|36516.3|36546.2|36506.2|1
1639363500000|2021-12-13 02:45:00|36546.2|36506.2|36541.2|36501.2|36548.6|36508.6|36536.2|36496.2|3
1639363800000|2021-12-13 02:50:00|36538.6|36498.6|36536.2|36496.2|36541.2|36501.2|36531.2|36491.2|1
1639364100000|2021-12-13 02:55:00|36538.6|36498.6|36536.2|36496.2|36541.2|36501.2|36531.2|36491.2|2
1639364400000|2021-12-13 03:00:00|36538.6|36498.6|36536.2|36496.2|36541.2|36501.2|36536.2|36496.2|1
1639364700000|2021-12-13 03:05:00|36531.2|36491.2|36526.1|36486.1|36541.1|36501.1|36526.1|36486.1|4
1639365000000|2021-12-13 03:10:00|36528.7|36488.7|36521.1|36481.1|36536.1|36496.1|36518.7|36478.7|4
1639365300000|2021-12-13 03:15:00|36526.1|36486.1|36516.5|36476.5|36536.3|36496.3|36516.5|36476.5|12
1639365600000|2021-12-13 03:20:00|36521.3|36481.3|36531.3|36491.3|36531.3|36491.3|36521.3|36481.3|14
1639365900000|2021-12-13 03:25:00|36538.7|36498.7|36556|36516|36576.1|36536.1|36538.7|36498.7|31
1639366200000|2021-12-13 03:30:00|36551|36511|36556|36516|36566|36526|36546|36506|9
1639366500000|2021-12-13 03:35:00|36551|36511|36551|36511|36556|36516|36546|36506|49
1639366800000|2021-12-13 03:40:00|36548.4|36508.4|36551|36511|36551|36511|36546|36506|16
1639367100000|2021-12-13 03:45:00|36548.6|36508.6|36546|36506|36548.6|36508.6|36546|36506|6
1639367400000|2021-12-13 03:50:00|36541|36501|36540.9|36500.9|36541|36501|36528.3|36488.3|10
1639367700000|2021-12-13 03:55:00|36543.3|36503.3|36550.9|36510.9|36555.9|36515.9|36540.9|36500.9|4
1639368000000|2021-12-13 04:00:00|36545.9|36505.9|36550.9|36510.9|36550.9|36510.9|36545.9|36505.9|0
1639368600000|2021-12-13 04:10:00|36545.9|36505.9|36550.9|36510.9|36550.9|36510.9|36545.9|36505.9|1
1639368900000|2021-12-13 04:15:00|36548.5|36508.5|36550.8|36510.8|36550.9|36510.9|36545.8|36505.8|19
1639369200000|2021-12-13 04:20:00|36548.2|36508.2|36545.8|36505.8|36555.8|36515.8|36545.8|36505.8|1
1639369500000|2021-12-13 04:25:00|36535.8|36495.8|36535.8|36495.8|36535.8|36495.8|36535.8|36495.8|5
1639369800000|2021-12-13 04:30:00|||||||||2
1639370100000|2021-12-13 04:35:00|36533.4|36493.4|36553.1|36513.1|36558.1|36518.1|36533.4|36493.4|12
1639370400000|2021-12-13 04:40:00|||||||||1
1639370700000|2021-12-13 04:45:00|36550.7|36510.7|36540.7|36500.7|36550.7|36510.7|36540.7|36500.7|3
1639371000000|2021-12-13 04:50:00|36535.7|36495.7|36535.7|36495.7|36535.7|36495.7|36535.7|36495.7|22
1639371300000|2021-12-13 04:55:00|36533.3|36493.3|36540.7|36500.7|36540.7|36500.7|36530.7|36490.7|2
1639371600000|2021-12-13 05:00:00|36538.3|36498.3|36540.6|36500.6|36540.7|36500.7|36538.3|36498.3|2
1639372200000|2021-12-13 05:10:00|36538|36498|36528|36488|36538|36498|36528|36488|0
1639372500000|2021-12-13 05:15:00|36530.4|36490.4|36540.6|36500.6|36545.6|36505.6|36530.4|36490.4|0
1639372800000|2021-12-13 05:20:00|36545.6|36505.6|36542.9|36502.9|36545.6|36505.6|36540.6|36500.6|0
1639373100000|2021-12-13 05:25:00|36547.9|36507.9|36537.9|36497.9|36550.3|36510.3|36537.9|36497.9|3
1639373400000|2021-12-13 05:30:00|36540.5|36500.5|36575.5|36535.5|36587.9|36547.9|36540.5|36500.5|3
1639373700000|2021-12-13 05:35:00|36572.9|36532.9|36580.5|36540.5|36580.5|36540.5|36560.5|36520.5|0
1639374000000|2021-12-13 05:40:00|36572.9|36532.9|36570.5|36530.5|36577.9|36537.9|36567.9|36527.9|1
1639374300000|2021-12-13 05:45:00|36572.9|36532.9|36577.8|36537.8|36590.2|36550.2|36567.8|36527.8|8
1639374600000|2021-12-13 05:50:00|36575.2|36535.2|36590.4|36550.4|36595.4|36555.4|36575.2|36535.2|2
1639374900000|2021-12-13 05:55:00|36588|36548|36580.4|36540.4|36588|36548|36577.8|36537.8|1
1639375200000|2021-12-13 06:00:00|36577.8|36537.8|36575.4|36535.4|36585.4|36545.4|36570.4|36530.4|0
1639375500000|2021-12-13 06:05:00|36572.8|36532.8|36565.4|36525.4|36575.4|36535.4|36565.4|36525.4|6
1639375800000|2021-12-13 06:10:00|36560.4|36520.4|36575.3|36535.3|36575.4|36535.4|36555.4|36515.4|17
1639376100000|2021-12-13 06:15:00|36585.3|36545.3|36575.3|36535.3|36585.3|36545.3|36558|36518|17
1639376400000|2021-12-13 06:20:00|36585.3|36545.3|36595.3|36555.3|36595.3|36555.3|36585.3|36545.3|9
1639376700000|2021-12-13 06:25:00|36590.3|36550.3|36585.3|36545.3|36595.3|36555.3|36585.3|36545.3|4
1639377000000|2021-12-13 06:30:00|36595.3|36555.3|36590.3|36550.3|36600.5|36560.5|36590|36550|58
1639377300000|2021-12-13 06:35:00|36595.3|36555.3|36605.2|36565.2|36605.3|36565.3|36590.3|36550.3|21
1639377600000|2021-12-13 06:40:00|36602.9|36562.9|36600.2|36560.2|36605.2|36565.2|36595.2|36555.2|1
1639377900000|2021-12-13 06:45:00|36595.2|36555.2|36600.2|36560.2|36605.2|36565.2|36590.5|36550.5|12
1639378200000|2021-12-13 06:50:00|36602.6|36562.6|36565.2|36525.2|36605.2|36565.2|36557.8|36517.8|17
1639378500000|2021-12-13 06:55:00|36570.2|36530.2|36550.2|36510.2|36570.2|36530.2|36545.2|36505.2|13
1639378800000|2021-12-13 07:00:00|36552.5|36512.5|36560.1|36520.1|36560.1|36520.1|36550.1|36510.1|14
1639379100000|2021-12-13 07:05:00|36562.5|36522.5|36550.1|36510.1|36562.5|36522.5|36547.5|36507.5|12
1639379400000|2021-12-13 07:10:00|36547.7|36507.7|36550.1|36510.1|36555.1|36515.1|36545.1|36505.1|5
1639379700000|2021-12-13 07:15:00|36555.1|36515.1|36570.1|36530.1|36577.4|36537.4|36545.1|36505.1|18
1639380000000|2021-12-13 07:20:00|36572.4|36532.4|36570|36530|36577.4|36537.4|36565.1|36525.1|2
1639380300000|2021-12-13 07:25:00|36580|36540|36542.4|36502.4|36582.4|36542.4|36525|36485|79
1639380600000|2021-12-13 07:30:00|36537.4|36497.4|36500|36460|36540|36500|36492.4|36452.4|89
1639380900000|2021-12-13 07:35:00|36504.7|36464.7|36500|36460|36507.4|36467.4|36482.1|36442.1|37
1639381200000|2021-12-13 07:40:00|36502.3|36462.3|36482.3|36442.3|36505|36465|36472.6|36432.6|23
1639381500000|2021-12-13 07:45:00|36475|36435|36497.3|36457.3|36512.3|36472.3|36475|36435|46
1639381800000|2021-12-13 07:50:00|36494.9|36454.9|36499.9|36459.9|36499.9|36459.9|36484.9|36444.9|37
1639382100000|2021-12-13 07:55:00|36502.3|36462.3|36537.3|36497.3|36537.3|36497.3|36502.3|36462.3|31
1639382400000|2021-12-13 08:00:00|36539.9|36499.9|36502.8|36462.8|36544.9|36504.9|36487.8|36447.8|38
1639382700000|2021-12-13 08:05:00|36505.1|36465.1|36502.8|36462.8|36522.8|36482.8|36495.4|36455.4|28
1639383000000|2021-12-13 08:10:00|36505.1|36465.1|36515.4|36475.4|36520.4|36480.4|36502.5|36462.5|36
1639383300000|2021-12-13 08:15:00|36520.4|36480.4|36505.4|36465.4|36520.4|36480.4|36498|36458|12
1639383600000|2021-12-13 08:20:00|36500.4|36460.4|36500.1|36460.1|36507.7|36467.7|36495.3|36455.3|11
1639383900000|2021-12-13 08:25:00|36502.7|36462.7|36517.7|36477.7|36517.7|36477.7|36500.1|36460.1|16
1639384200000|2021-12-13 08:30:00|36520|36480|36542.7|36502.7|36542.7|36502.7|36520|36480|8
1639384500000|2021-12-13 08:35:00|36540.3|36500.3|36525.3|36485.3|36542.7|36502.7|36525.3|36485.3|17
1639384800000|2021-12-13 08:40:00|36530.3|36490.3|36445.5|36405.5|36530.3|36490.3|36440.5|36400.5|45
1639385100000|2021-12-13 08:45:00|36447.9|36407.9|36440.8|36400.8|36455.5|36415.5|36432.9|36392.9|37
1639385400000|2021-12-13 08:50:00|36435.8|36395.8|36425.8|36385.8|36435.8|36395.8|36405.8|36365.8|27
1639385700000|2021-12-13 08:55:00|36423.1|36383.1|36443.1|36403.1|36443.1|36403.1|36415.8|36375.8|20
1639386000000|2021-12-13 09:00:00|36440.5|36400.5|36430.8|36390.8|36453.1|36413.1|36410.8|36370.8|23
1639386300000|2021-12-13 09:05:00|36433.4|36393.4|36408.4|36368.4|36445.7|36405.7|36408.4|36368.4|17
1639386600000|2021-12-13 09:10:00|36401|36361|36423.4|36383.4|36431|36391|36401|36361|15
1639386900000|2021-12-13 09:15:00|36425.7|36385.7|36416|36376|36431|36391|36411|36371|10
1639387200000|2021-12-13 09:20:00|36411|36371|36381.3|36341.3|36411|36371|36363.6|36323.6|50
1639387500000|2021-12-13 09:25:00|36378.6|36338.6|36398.6|36358.6|36398.6|36358.6|36366.3|36326.3|35
1639387800000|2021-12-13 09:30:00|36401|36361|36421.2|36381.2|36428.6|36388.6|36401|36361|15
1639388100000|2021-12-13 09:35:00|36423.6|36383.6|36420.9|36380.9|36428.6|36388.6|36418.6|36378.6|3
1639388400000|2021-12-13 09:40:00|36423.6|36383.6|36435.9|36395.9|36435.9|36395.9|36411.2|36371.2|17
1639388700000|2021-12-13 09:45:00|36438.6|36398.6|36435.6|36395.6|36438.6|36398.6|36406.2|36366.2|36
1639389000000|2021-12-13 09:50:00|36430.3|36390.3|36430.3|36390.3|36430.3|36390.3|36425.3|36385.3|48
1639389300000|2021-12-13 09:55:00|36427.6|36387.6|36425.3|36385.3|36430.3|36390.3|36417.9|36377.9|28
1639389600000|2021-12-13 10:00:00|36430.3|36390.3|36427.6|36387.6|36430.3|36390.3|36415.6|36375.6|46
1639389900000|2021-12-13 10:05:00|36425.3|36385.3|36422.6|36382.6|36425.3|36385.3|36397.6|36357.6|24
1639390200000|2021-12-13 10:10:00|36424.9|36384.9|36410.2|36370.2|36424.9|36384.9|36400.2|36360.2|12
1639390500000|2021-12-13 10:15:00|36407.6|36367.6|36422.6|36382.6|36430.2|36390.2|36400.2|36360.2|50
1639390800000|2021-12-13 10:20:00|36420.2|36380.2|36407.5|36367.5|36425.2|36385.2|36400.2|36360.2|11
1639391100000|2021-12-13 10:25:00|36410.2|36370.2|36392.8|36352.8|36410.2|36370.2|36375.2|36335.2|28
1639391400000|2021-12-13 10:30:00|36387.8|36347.8|36390.5|36350.5|36395.5|36355.5|36385.5|36345.5|17
1639391700000|2021-12-13 10:35:00|36387.8|36347.8|36392.8|36352.8|36402.8|36362.8|36377.8|36337.8|12
1639392000000|2021-12-13 10:40:00|36387.8|36347.8|36392.8|36352.8|36395.4|36355.4|36380.4|36340.4|18
1639392300000|2021-12-13 10:45:00|36387.8|36347.8|36400.1|36360.1|36402.7|36362.7|36377.8|36337.8|11
1639392600000|2021-12-13 10:50:00|36402.7|36362.7|36395.1|36355.1|36402.7|36362.7|36382.7|36342.7|13
1639392900000|2021-12-13 10:55:00|36400.1|36360.1|36420.1|36380.1|36420.1|36380.1|36400.1|36360.1|18
1639393200000|2021-12-13 11:00:00|36415.1|36375.1|36400|36360|36415.1|36375.1|36395.1|36355.1|7
1639393500000|2021-12-13 11:05:00|36395|36355|36375.3|36335.3|36395|36355|36347.7|36307.7|30
1639393800000|2021-12-13 11:10:00|36372.7|36332.7|36382.7|36342.7|36385.3|36345.3|36372.7|36332.7|3
1639394100000|2021-12-13 11:15:00|36380|36340|36382.6|36342.6|36392.7|36352.7|36375|36335|9
1639394400000|2021-12-13 11:20:00|36380|36340|36372.6|36332.6|36382.6|36342.6|36372.6|36332.6|3
1639394700000|2021-12-13 11:25:00|36375.3|36335.3|36347.6|36307.6|36380.3|36340.3|36342.6|36302.6|6
1639395000000|2021-12-13 11:30:00|36349.9|36309.9|36342.6|36302.6|36349.9|36309.9|36342.6|36302.6|2
1639395300000|2021-12-13 11:35:00|36345.3|36305.3|36332.6|36292.6|36345.3|36305.3|36317.6|36277.6|22
1639395600000|2021-12-13 11:40:00|36330.2|36290.2|36305.5|36265.5|36330.2|36290.2|36302.9|36262.9|74
1639395900000|2021-12-13 11:45:00|36310.5|36270.5|36315.5|36275.5|36325.2|36285.2|36300.5|36260.5|17
1639396200000|2021-12-13 11:50:00|36312.9|36272.9|36315.5|36275.5|36340.5|36300.5|36310.5|36270.5|19
1639396500000|2021-12-13 11:55:00|36317.8|36277.8|36312.8|36272.8|36317.8|36277.8|36305.5|36265.5|8
1639396800000|2021-12-13 12:00:00|36310.5|36270.5|36327.8|36287.8|36345.5|36305.5|36307.8|36267.8|11
1639397100000|2021-12-13 12:05:00|36332.8|36292.8|36355.1|36315.1|36367.5|36327.5|36322.8|36282.8|52
1639397400000|2021-12-13 12:10:00|36352.8|36312.8|36340.1|36300.1|36355.1|36315.1|36340.1|36300.1|14
1639397700000|2021-12-13 12:15:00|36345.1|36305.1|36300.1|36260.1|36345.1|36305.1|36300.1|36260.1|13
1639398000000|2021-12-13 12:20:00|36297.8|36257.8|36287.7|36247.7|36305.1|36265.1|36282.7|36242.7|35
1639398300000|2021-12-13 12:25:00|36280.4|36240.4|36307.7|36267.7|36335.1|36295.1|36280.4|36240.4|58
1639398600000|2021-12-13 12:30:00|36302.7|36262.7|36295|36255|36315.4|36275.4|36285.1|36245.1|61
1639398900000|2021-12-13 12:35:00|36297.7|36257.7|36305|36265|36305|36265|36295|36255|17
1639399200000|2021-12-13 12:40:00|36307.4|36267.4|36280|36240|36307.4|36267.4|36275|36235|86
1639399500000|2021-12-13 12:45:00|36282.3|36242.3|36310|36270|36315|36275|36272.3|36232.3|85
1639399800000|2021-12-13 12:50:00|36305|36265|36280|36240|36317.3|36277.3|36280|36240|58
1639400100000|2021-12-13 12:55:00|36285|36245|36280|36240|36285|36245|36272.3|36232.3|70
1639400400000|2021-12-13 13:00:00|36275|36235|36282.6|36242.6|36290.3|36250.3|36250.3|36210.3|131
1639400700000|2021-12-13 13:05:00|36272.6|36232.6|36290.3|36250.3|36290.3|36250.3|36265.3|36225.3|104
1639401000000|2021-12-13 13:10:00|36280.3|36240.3|36270.3|36230.3|36280.3|36240.3|36255.3|36215.3|72
1639401300000|2021-12-13 13:15:00|36275.3|36235.3|36284.9|36244.9|36290.2|36250.2|36274.9|36234.9|111
1639401600000|2021-12-13 13:20:00|36282.6|36242.6|36305.2|36265.2|36364.9|36324.9|36282.6|36242.6|101
1639401900000|2021-12-13 13:25:00|36300.2|36260.2|36295.2|36255.2|36310.2|36270.2|36260.2|36220.2|170
1639402200000|2021-12-13 13:30:00|36310.2|36270.2|36327.5|36287.5|36332.5|36292.5|36290.2|36250.2|56
1639402500000|2021-12-13 13:35:00|36322.5|36282.5|36320.2|36280.2|36332.5|36292.5|36290.2|36250.2|31
1639402800000|2021-12-13 13:40:00|36310.2|36270.2|36409.5|36369.5|36417.1|36377.1|36300.2|36260.2|125
1639405800000|2021-12-13 14:30:00|36484.7|36444.7|36398.2|36358.2|36559.3|36519.3|36352.7|36312.7|1557
1639406100000|2021-12-13 14:35:00|36385.9|36345.9|36295.2|36255.2|36465.5|36425.5|36258.6|36218.6|576
1639406400000|2021-12-13 14:40:00|36287.8|36247.8|36208.5|36168.5|36330.2|36290.2|36195.9|36155.9|894
1639406700000|2021-12-13 14:45:00|36205.9|36165.9|36254.4|36214.4|36294|36254|36155.8|36115.8|818
1639407000000|2021-12-13 14:50:00|36256.7|36216.7|36214.7|36174.7|36306.7|36266.7|36143.1|36103.1|501
1639407300000|2021-12-13 14:55:00|36219.7|36179.7|36209.7|36169.7|36239.7|36199.7|36177.4|36137.4|276
1639407600000|2021-12-13 15:00:00|36212|36172|36182.7|36142.7|36227.4|36187.4|36152.4|36112.4|311
1639407900000|2021-12-13 15:05:00|36180.4|36140.4|36217|36177|36217|36177|36140|36100|307
1639408200000|2021-12-13 15:10:00|36212.3|36172.3|36256.9|36216.9|36259.3|36219.3|36189.6|36149.6|320
1639408500000|2021-12-13 15:15:00|36259.3|36219.3|36226.9|36186.9|36264.3|36224.3|36204.2|36164.2|518
1639408800000|2021-12-13 15:20:00|36231.9|36191.9|36231.9|36191.9|36271.9|36231.9|36214.2|36174.2|232
1639409100000|2021-12-13 15:25:00|36226.9|36186.9|36246.9|36206.9|36259.2|36219.2|36219.2|36179.2|326
1639409400000|2021-12-13 15:30:00|36249.6|36209.6|36213.8|36173.8|36261.5|36221.5|36213.8|36173.8|189
1639409700000|2021-12-13 15:35:00|36216.1|36176.1|36235.7|36195.7|36260.7|36220.7|36196.1|36156.1|396
1639410000000|2021-12-13 15:40:00|36233.4|36193.4|36121.4|36081.4|36246.1|36206.1|36101.1|36061.1|401
1639410300000|2021-12-13 15:45:00|36118.7|36078.7|36091.4|36051.4|36134.1|36094.1|36046.8|36006.8|417
1639410600000|2021-12-13 15:50:00|36089.1|36049.1|36186.8|36146.8|36196.8|36156.8|36084.1|36044.1|306
1639410900000|2021-12-13 15:55:00|36184.1|36144.1|36211.3|36171.3|36236.4|36196.4|36156.7|36116.7|259
1639411200000|2021-12-13 16:00:00|36206.3|36166.3|36235.9|36195.9|36283.3|36243.3|36201.3|36161.3|308
1639411500000|2021-12-13 16:05:00|36233.3|36193.3|36273.2|36233.2|36300.6|36260.6|36233.3|36193.3|169
1639411800000|2021-12-13 16:10:00|36275.5|36235.5|36333.2|36293.2|36345.1|36305.1|36270.5|36230.5|282
1639412100000|2021-12-13 16:15:00|36335.5|36295.5|36370.1|36330.1|36380.1|36340.1|36335.1|36295.1|323
1639412400000|2021-12-13 16:20:00|36375.1|36335.1|36368.1|36328.1|36395.1|36355.1|36318.2|36278.2|349
1639412700000|2021-12-13 16:25:00|36370.5|36330.5|36368.5|36328.5|36403.1|36363.1|36316.2|36276.2|529
1639413000000|2021-12-13 16:30:00|36371.2|36331.2|36343.9|36303.9|36385.8|36345.8|36321.2|36281.2|222
1639413300000|2021-12-13 16:35:00|36331.2|36291.2|36380.8|36340.8|36405.8|36365.8|36331.2|36291.2|281
1639413600000|2021-12-13 16:40:00|36383.5|36343.5|36390.7|36350.7|36390.7|36350.7|36365.7|36325.7|207
1639413900000|2021-12-13 16:45:00|36388.4|36348.4|36380.7|36340.7|36410.7|36370.7|36365.7|36325.7|256
1639414200000|2021-12-13 16:50:00|36375.7|36335.7|36326.1|36286.1|36375.7|36335.7|36313.4|36273.4|261
1639414500000|2021-12-13 16:55:00|36328.4|36288.4|36253.7|36213.7|36331.1|36291.1|36253.7|36213.7|216
1639414800000|2021-12-13 17:00:00|36263.7|36223.7|36283.7|36243.7|36303.7|36263.7|36263.7|36223.7|271
1639415100000|2021-12-13 17:05:00|36281.4|36241.4|36221.8|36181.8|36286.4|36246.4|36221.8|36181.8|240
1639415400000|2021-12-13 17:10:00|36211.8|36171.8|36187.1|36147.1|36239.1|36199.1|36175.2|36135.2|528
1639415700000|2021-12-13 17:15:00|36184.8|36144.8|36185.2|36145.2|36229.8|36189.8|36172.5|36132.5|392
1639416000000|2021-12-13 17:20:00|36187.9|36147.9|36190.2|36150.2|36202.5|36162.5|36167.9|36127.9|366
1639416300000|2021-12-13 17:25:00|36187.9|36147.9|36169.4|36129.4|36214.8|36174.8|36142.5|36102.5|548
1639416600000|2021-12-13 17:30:00|36167.1|36127.1|36184.4|36144.4|36201.7|36161.7|36164.4|36124.4|194
1639416900000|2021-12-13 17:35:00|36181.7|36141.7|36223.9|36183.9|36231.6|36191.6|36177|36137|144
1639417200000|2021-12-13 17:40:00|36221.6|36181.6|36208.9|36168.9|36238.9|36198.9|36203.9|36163.9|126
1639417500000|2021-12-13 17:45:00|36203.9|36163.9|36225.8|36185.8|36233.5|36193.5|36188.9|36148.9|293
1639417800000|2021-12-13 17:50:00|36216.2|36176.2|36228.1|36188.1|36258.5|36218.5|36196.2|36156.2|451
1639418100000|2021-12-13 17:55:00|36223.1|36183.1|36208|36168|36250.7|36210.7|36200.7|36160.7|186
1639418400000|2021-12-13 18:00:00|36210.7|36170.7|36250.7|36210.7|36258|36218|36210.7|36170.7|288
1639418700000|2021-12-13 18:05:00|36248.4|36208.4|36205.7|36165.7|36266.1|36226.1|36193.4|36153.4|298
1639419000000|2021-12-13 18:10:00|36203.4|36163.4|36151.5|36111.5|36220.7|36180.7|36148.8|36108.8|296
1639419300000|2021-12-13 18:15:00|36148.8|36108.8|36183.7|36143.7|36186|36146|36141.5|36101.5|460
1639419600000|2021-12-13 18:20:00|36181.4|36141.4|36191.4|36151.4|36191.4|36151.4|36151.4|36111.4|151
1639419900000|2021-12-13 18:25:00|36196.4|36156.4|36198.7|36158.7|36201.4|36161.4|36186|36146|220
1639420200000|2021-12-13 18:30:00|36201.4|36161.4|36201.4|36161.4|36204.1|36164.1|36183.7|36143.7|190
1639420500000|2021-12-13 18:35:00|36201.3|36161.3|36201.3|36161.3|36201.3|36161.3|36201.3|36161.3|151
1639420800000|2021-12-13 18:40:00|36206.8|36166.8|36254|36214|36269|36229|36196.8|36156.8|247
1639421100000|2021-12-13 18:45:00|36259|36219|36209|36169|36259|36219|36189|36149|175
1639421400000|2021-12-13 18:50:00|36206.7|36166.7|36199|36159|36241.3|36201.3|36181.7|36141.7|275
1639421700000|2021-12-13 18:55:00|36194|36154|36206.7|36166.7|36216.3|36176.3|36184.4|36144.4|262
1639422000000|2021-12-13 19:00:00|36201.7|36161.7|36172.1|36132.1|36219|36179|36164.8|36124.8|362
1639422300000|2021-12-13 19:05:00|36169.8|36129.8|36147.5|36107.5|36174.8|36134.8|36137.5|36097.5|389
1639422600000|2021-12-13 19:10:00|36149.8|36109.8|36152.9|36112.9|36185.6|36145.6|36132.9|36092.9|2771
1639422900000|2021-12-13 19:15:00|36157.9|36117.9|36162.8|36122.8|36177.9|36137.9|36145.6|36105.6|899
1639443600000|2021-12-14 01:00:00|36173.3|36133.3|36208.3|36168.3|36216|36176|36158.3|36118.3|104
1639443900000|2021-12-14 01:05:00|36196|36156|36171|36131|36208.3|36168.3|36153.3|36113.3|65
1639444200000|2021-12-14 01:10:00|36173.3|36133.3|36173.2|36133.2|36181|36141|36161|36121|37
1639444500000|2021-12-14 01:15:00|36171|36131|36231|36191|36245.5|36205.5|36171|36131|94
1639444800000|2021-12-14 01:20:00|36228.2|36188.2|36225.4|36185.4|36231|36191|36221|36181|14
1639445100000|2021-12-14 01:25:00|36223.2|36183.2|36233.2|36193.2|36238.2|36198.2|36205.4|36165.4|16
1639445400000|2021-12-14 01:30:00|36230.9|36190.9|36235.4|36195.4|36238.2|36198.2|36220.9|36180.9|11
1639445700000|2021-12-14 01:35:00|36225.9|36185.9|36240.9|36200.9|36245.9|36205.9|36220.9|36180.9|31
1639446000000|2021-12-14 01:40:00|36255.9|36215.9|36240.9|36200.9|36258.1|36218.1|36225.9|36185.9|16
1639446300000|2021-12-14 01:45:00|36243.1|36203.1|36210.9|36170.9|36253.1|36213.1|36208.1|36168.1|9
1639446600000|2021-12-14 01:50:00|36208.1|36168.1|36208.1|36168.1|36215.3|36175.3|36205.8|36165.8|4
1639446900000|2021-12-14 01:55:00|36210.8|36170.8|36195.8|36155.8|36213.1|36173.1|36195.8|36155.8|14
1639447200000|2021-12-14 02:00:00|36188.1|36148.1|36188|36148|36198.1|36158.1|36185.3|36145.3|3
1639447500000|2021-12-14 02:05:00|36185.3|36145.3|36178|36138|36188|36148|36178|36138|5
1639447800000|2021-12-14 02:10:00|36183|36143|36163|36123|36183|36143|36135.3|36095.3|11
1639448100000|2021-12-14 02:15:00|36165.2|36125.2|36163|36123|36165.2|36125.2|36160.7|36120.7|8
1639448400000|2021-12-14 02:20:00|36158.5|36118.5|36163|36123|36163|36123|36158.5|36118.5|1
1639448700000|2021-12-14 02:25:00|36162.9|36122.9|36160.7|36120.7|36162.9|36122.9|36155.2|36115.2|1
1639449000000|2021-12-14 02:30:00|36155.2|36115.2|36150.2|36110.2|36160.7|36120.7|36150.2|36110.2|1
1639449300000|2021-12-14 02:35:00|36150.1|36110.1|36125.1|36085.1|36160.7|36120.7|36120.1|36080.1|9
1639449600000|2021-12-14 02:40:00|36120.1|36080.1|36125.6|36085.6|36130.6|36090.6|36110.1|36070.1|57
1639449900000|2021-12-14 02:45:00|36120.6|36080.6|36120.6|36080.6|36120.6|36080.6|36115.6|36075.6|1
1639450200000|2021-12-14 02:50:00|36125.6|36085.6|36082.8|36042.8|36125.6|36085.6|36075.6|36035.6|8
1639450500000|2021-12-14 02:55:00|36080.6|36040.6|36110.6|36070.6|36117.8|36077.8|36080.6|36040.6|14
1639450800000|2021-12-14 03:00:00|36107.8|36067.8|36140.5|36100.5|36140.6|36100.6|36100.6|36060.6|18
1639451100000|2021-12-14 03:05:00|36135.5|36095.5|36160.5|36120.5|36165.5|36125.5|36135.5|36095.5|10
1639451400000|2021-12-14 03:10:00|36155.5|36115.5|36150.5|36110.5|36160.5|36120.5|36145.5|36105.5|3
1639451700000|2021-12-14 03:15:00|36147.7|36107.7|36130.5|36090.5|36150.5|36110.5|36125.5|36085.5|3
1639452000000|2021-12-14 03:20:00|36127.7|36087.7|36132.7|36092.7|36137.7|36097.7|36127.7|36087.7|4
1639452300000|2021-12-14 03:25:00|36134.9|36094.9|36130.4|36090.4|36140.5|36100.5|36127.7|36087.7|2
1639452600000|2021-12-14 03:30:00|36132.7|36092.7|36124.9|36084.9|36132.7|36092.7|36117.7|36077.7|0
1639452900000|2021-12-14 03:35:00|36122.7|36082.7|36130.4|36090.4|36132.7|36092.7|36122.7|36082.7|0
1639453200000|2021-12-14 03:40:00|36132.6|36092.6|36132.6|36092.6|36132.6|36092.6|36124.9|36084.9|0
1639453500000|2021-12-14 03:45:00|36130.4|36090.4|36130.4|36090.4|36132.6|36092.6|36130.4|36090.4|0
1639453800000|2021-12-14 03:50:00|36132.6|36092.6|36130.3|36090.3|36132.6|36092.6|36130.3|36090.3|0
1639454100000|2021-12-14 03:55:00|36132.6|36092.6|36124.8|36084.8|36132.6|36092.6|36120.3|36080.3|1
1639454400000|2021-12-14 04:00:00|36122.6|36082.6|36115.3|36075.3|36122.6|36082.6|36115.3|36075.3|6
1639454700000|2021-12-14 04:05:00|36117.5|36077.5|36110.3|36070.3|36125.3|36085.3|36110.3|36070.3|2
1639455000000|2021-12-14 04:10:00|36115.3|36075.3|36100.3|36060.3|36115.3|36075.3|36099.7|36059.7|0
1639455300000|2021-12-14 04:15:00|36105.3|36065.3|36100.2|36060.2|36105.3|36065.3|36100.2|36060.2|0
1639455600000|2021-12-14 04:20:00|36105.2|36065.2|36110.2|36070.2|36110.2|36070.2|36100.2|36060.2|5
1639455900000|2021-12-14 04:25:00|36100.2|36060.2|36137.4|36097.4|36140.2|36100.2|36095.2|36055.2|15
1639456200000|2021-12-14 04:30:00|36140.2|36100.2|36130.2|36090.2|36142.4|36102.4|36122.4|36082.4|18
1639456500000|2021-12-14 04:35:00|36127.4|36087.4|36127.4|36087.4|36130.2|36090.2|36127.4|36087.4|0
1639456800000|2021-12-14 04:40:00|36122.4|36082.4|36130.1|36090.1|36130.2|36090.2|36122.4|36082.4|1
1639457100000|2021-12-14 04:45:00|36120.1|36080.1|36122.4|36082.4|36127.4|36087.4|36120.1|36080.1|0
1639457400000|2021-12-14 04:50:00|36124.6|36084.6|36130.1|36090.1|36132.3|36092.3|36124.6|36084.6|4
1639457700000|2021-12-14 04:55:00|36127.3|36087.3|36080.1|36040.1|36127.3|36087.3|36072.9|36032.9|46
1639458000000|2021-12-14 05:00:00|36082.9|36042.9|36092.8|36052.8|36092.8|36052.8|36082.8|36042.8|0
1639458300000|2021-12-14 05:05:00|36082.8|36042.8|36085.6|36045.6|36085.6|36045.6|36082.8|36042.8|4
1639458600000|2021-12-14 05:10:00|36082.8|36042.8|36080.6|36040.6|36085.6|36045.6|36077.8|36037.8|7
1639458900000|2021-12-14 05:15:00|36080|36040|36090.6|36050.6|36090.6|36050.6|36077.8|36037.8|5
1639459200000|2021-12-14 05:20:00|36085.6|36045.6|36095.5|36055.5|36100.6|36060.6|36085.6|36045.6|7
1639459500000|2021-12-14 05:25:00|36100.5|36060.5|36095.5|36055.5|36100.5|36060.5|36093.3|36053.3|2
1639459800000|2021-12-14 05:30:00|36100.5|36060.5|36115.5|36075.5|36130.5|36090.5|36090.5|36050.5|9
1639460100000|2021-12-14 05:35:00|36112.7|36072.7|36095.5|36055.5|36120.5|36080.5|36090.5|36050.5|11
1639460400000|2021-12-14 05:40:00|36092.7|36052.7|36110.5|36070.5|36117.7|36077.7|36090.5|36050.5|11
1639460700000|2021-12-14 05:45:00|36112.7|36072.7|36115.4|36075.4|36130.5|36090.5|36110.5|36070.5|7
1639461000000|2021-12-14 05:50:00|36122.7|36082.7|36105.4|36065.4|36122.7|36082.7|36102.6|36062.6|1
1639461300000|2021-12-14 05:55:00|36110.4|36070.4|36105.4|36065.4|36120.4|36080.4|36105.4|36065.4|0
1639461600000|2021-12-14 06:00:00|36100.4|36060.4|36092.6|36052.6|36102.6|36062.6|36090.4|36050.4|0
1639461900000|2021-12-14 06:05:00|36095.4|36055.4|36074.8|36034.8|36097.6|36057.6|36074.8|36034.8|8
1639462200000|2021-12-14 06:10:00|36079.8|36039.8|36072.6|36032.6|36080.4|36040.4|36072.6|36032.6|4
1639462500000|2021-12-14 06:15:00|36070.3|36030.3|36069.8|36029.8|36075.3|36035.3|36062.6|36022.6|4
1639462800000|2021-12-14 06:20:00|36075.3|36035.3|36092.5|36052.5|36102.5|36062.5|36072.5|36032.5|8
1639463100000|2021-12-14 06:25:00|36095.3|36055.3|36062.5|36022.5|36095.3|36055.3|36062.5|36022.5|3
1639463400000|2021-12-14 06:30:00|36064.7|36024.7|36092.5|36052.5|36092.5|36052.5|36054.7|36014.7|10
1639463700000|2021-12-14 06:35:00|36087.5|36047.5|36059.7|36019.7|36095.3|36055.3|36057.5|36017.5|3
1639464000000|2021-12-14 06:40:00|36057.5|36017.5|36092.5|36052.5|36095.2|36055.2|36050.3|36010.3|19
1639464300000|2021-12-14 06:45:00|36092.4|36052.4|36082.4|36042.4|36092.4|36052.4|36072.4|36032.4|1
1639464600000|2021-12-14 06:50:00|36079.6|36039.6|36079.6|36039.6|36084.6|36044.6|36074.6|36034.6|1
1639464900000|2021-12-14 06:55:00|36082.4|36042.4|36077.4|36037.4|36082.4|36042.4|36074.6|36034.6|10
1639465200000|2021-12-14 07:00:00|36085.2|36045.2|36082.4|36042.4|36085.2|36045.2|36077.4|36037.4|2
1639465500000|2021-12-14 07:05:00|36085.2|36045.2|36085.1|36045.1|36087.4|36047.4|36080.1|36040.1|1
1639465800000|2021-12-14 07:10:00|36087.4|36047.4|36095.1|36055.1|36095.1|36055.1|36082.9|36042.9|6
1639466100000|2021-12-14 07:15:00|36085.1|36045.1|36062.3|36022.3|36090.1|36050.1|36060.1|36020.1|28
1639466400000|2021-12-14 07:20:00|36067.3|36027.3|36072.3|36032.3|36077.3|36037.3|36062.3|36022.3|12
1639466700000|2021-12-14 07:25:00|36077.3|36037.3|36072.3|36032.3|36080.1|36040.1|36072.3|36032.3|3
1639467000000|2021-12-14 07:30:00|36062.3|36022.3|36065|36025|36067.3|36027.3|36062.3|36022.3|4
1639467300000|2021-12-14 07:35:00|36072.2|36032.2|36067.2|36027.2|36072.2|36032.2|36062.2|36022.2|2
1639467600000|2021-12-14 07:40:00|36065|36025|36065|36025|36077.2|36037.2|36062.2|36022.2|4
1639467900000|2021-12-14 07:45:00|36067.2|36027.2|36065|36025|36067.2|36027.2|36060|36020|10
1639468200000|2021-12-14 07:50:00|36062.2|36022.2|36074.4|36034.4|36082.2|36042.2|36060|36020|17
1639468500000|2021-12-14 07:55:00|36077.2|36037.2|36085|36045|36090|36050|36072.2|36032.2|18
1639468800000|2021-12-14 08:00:00|36084.9|36044.9|36134.9|36094.9|36139.9|36099.9|36084.9|36044.9|32
1639469100000|2021-12-14 08:05:00|36132.1|36092.1|36124.9|36084.9|36132.1|36092.1|36109.9|36069.9|13
1639469400000|2021-12-14 08:10:00|36129.9|36089.9|36124.9|36084.9|36129.9|36089.9|36124.9|36084.9|30
1639469700000|2021-12-14 08:15:00|36122.1|36082.1|36139.9|36099.9|36139.9|36099.9|36119.9|36079.9|11
1639470000000|2021-12-14 08:20:00|36137.1|36097.1|36124.9|36084.9|36139.9|36099.9|36119.9|36079.9|9
1639470300000|2021-12-14 08:25:00|36129.9|36089.9|36124.8|36084.8|36132.1|36092.1|36124.8|36084.8|7
1639470600000|2021-12-14 08:30:00|36129.8|36089.8|36149.8|36109.8|36149.8|36109.8|36124.8|36084.8|19
1639470900000|2021-12-14 08:35:00|36142|36102|36152|36112|36169.8|36129.8|36139.8|36099.8|141
1639471200000|2021-12-14 08:40:00|36149.2|36109.2|36202|36162|36204.2|36164.2|36144.2|36104.2|39
1639471500000|2021-12-14 08:45:00|36197|36157|36240.8|36200.8|36240.8|36200.8|36197|36157|179
1639471800000|2021-12-14 08:50:00|36238.6|36198.6|36240.7|36200.7|36240.8|36200.8|36223.5|36183.5|36
1639472100000|2021-12-14 08:55:00|36237.9|36197.9|36235.7|36195.7|36240.7|36200.7|36235.7|36195.7|5
1639472400000|2021-12-14 09:00:00|36230.7|36190.7|36200.7|36160.7|36240.7|36200.7|36198.5|36158.5|9
1639472700000|2021-12-14 09:05:00|36205.7|36165.7|36220.7|36180.7|36220.7|36180.7|36198.5|36158.5|12
1639473000000|2021-12-14 09:10:00|36218.5|36178.5|36220.6|36180.6|36220.7|36180.7|36218.5|36178.5|3
1639473300000|2021-12-14 09:15:00|36223.4|36183.4|36240.6|36200.6|36240.6|36200.6|36208.4|36168.4|46
1639473600000|2021-12-14 09:20:00|36237.8|36197.8|36240.6|36200.6|36240.6|36200.6|36232.8|36192.8|2
1639473900000|2021-12-14 09:25:00|36242.8|36202.8|36222.8|36182.8|36257.8|36217.8|36222.8|36182.8|47
1639474200000|2021-12-14 09:30:00|36217.8|36177.8|36200.6|36160.6|36217.8|36177.8|36198.4|36158.4|17
1639474500000|2021-12-14 09:35:00|36200.5|36160.5|36182.7|36142.7|36202.7|36162.7|36182.7|36142.7|8
1639474800000|2021-12-14 09:40:00|36177.7|36137.7|36180.5|36140.5|36187.7|36147.7|36168.3|36128.3|48
1639475100000|2021-12-14 09:45:00|36190.5|36150.5|36205.5|36165.5|36228.3|36188.3|36190.5|36150.5|21
1639475400000|2021-12-14 09:50:00|36208.3|36168.3|36200.5|36160.5|36213.3|36173.3|36200.5|36160.5|27
1639475700000|2021-12-14 09:55:00|36197.7|36157.7|36195.4|36155.4|36203.3|36163.3|36182.7|36142.7|10
1639476000000|2021-12-14 10:00:00|36192.6|36152.6|36205.4|36165.4|36210.4|36170.4|36192.6|36152.6|7
1639476300000|2021-12-14 10:05:00|36203.2|36163.2|36213.2|36173.2|36218.2|36178.2|36200.4|36160.4|11
1639476600000|2021-12-14 10:10:00|36215.4|36175.4|36217.6|36177.6|36225.4|36185.4|36210.4|36170.4|18
1639476900000|2021-12-14 10:15:00|36222.6|36182.6|36218.2|36178.2|36222.6|36182.6|36190.4|36150.4|15
1639477200000|2021-12-14 10:20:00|36220.4|36180.4|36245.3|36205.3|36248.2|36208.2|36220.4|36180.4|25
1639477500000|2021-12-14 10:25:00|36248.2|36208.2|36243.1|36203.1|36248.2|36208.2|36238.1|36198.1|36
1639477800000|2021-12-14 10:30:00|36248.1|36208.1|36245.9|36205.9|36248.1|36208.1|36243.1|36203.1|70
1639478100000|2021-12-14 10:35:00|36243.7|36203.7|36218.1|36178.1|36243.7|36203.7|36203.7|36163.7|31
1639478400000|2021-12-14 10:40:00|36213.1|36173.1|36228.1|36188.1|36232.4|36192.4|36213.1|36173.1|14
1639478700000|2021-12-14 10:45:00|36223.1|36183.1|36265.9|36225.9|36265.9|36225.9|36218.1|36178.1|21
1639479000000|2021-12-14 10:50:00|36258|36218|36253|36213|36268|36228|36243|36203|10
1639479300000|2021-12-14 10:55:00|36255.8|36215.8|36265.8|36225.8|36278|36238|36253|36213|4
1639479600000|2021-12-14 11:00:00|36270.8|36230.8|36280.8|36240.8|36290.8|36250.8|36260.8|36220.8|15
1639479900000|2021-12-14 11:05:00|36283|36243|36323.6|36283.6|36330.8|36290.8|36283|36243|53
1639480200000|2021-12-14 11:10:00|36328|36288|36300.8|36260.8|36328|36288|36280.8|36240.8|19
1639480500000|2021-12-14 11:15:00|36305.8|36265.8|36317.9|36277.9|36317.9|36277.9|36300.8|36260.8|24
1639480800000|2021-12-14 11:20:00|36312.9|36272.9|36322.9|36282.9|36332.9|36292.9|36312.9|36272.9|15
1639481100000|2021-12-14 11:25:00|36325.7|36285.7|36265.7|36225.7|36327.9|36287.9|36252.9|36212.9|28
1639481400000|2021-12-14 11:30:00|36262.9|36222.9|36275.7|36235.7|36280.7|36240.7|36262.9|36222.9|11
1639481700000|2021-12-14 11:35:00|36273.5|36233.5|36285.7|36245.7|36295.7|36255.7|36272.8|36232.8|12
1639482000000|2021-12-14 11:40:00|36280.7|36240.7|36282.8|36242.8|36297.8|36257.8|36272.8|36232.8|14
1639482300000|2021-12-14 11:45:00|36285.6|36245.6|36280.6|36240.6|36287.8|36247.8|36275.6|36235.6|14
1639482600000|2021-12-14 11:50:00|36285.6|36245.6|36277.8|36237.8|36297.8|36257.8|36277.8|36237.8|12
1639482900000|2021-12-14 11:55:00|36275.6|36235.6|36263.4|36223.4|36275.6|36235.6|36263.4|36223.4|2
1639483200000|2021-12-14 12:00:00|36258.4|36218.4|36282.7|36242.7|36285.6|36245.6|36253.4|36213.4|22
1639483500000|2021-12-14 12:05:00|36285.5|36245.5|36332.7|36292.7|36337.7|36297.7|36282.7|36242.7|95
1639483800000|2021-12-14 12:10:00|36330.5|36290.5|36327.7|36287.7|36337.7|36297.7|36320.5|36280.5|11
1639484100000|2021-12-14 12:15:00|36325.5|36285.5|36325.5|36285.5|36325.5|36285.5|36305.5|36265.5|2
1639484400000|2021-12-14 12:20:00|36322.7|36282.7|36317.6|36277.6|36341.1|36301.1|36317.6|36277.6|37
1639484700000|2021-12-14 12:25:00|36320.5|36280.5|36302.6|36262.6|36342.6|36302.6|36302.6|36262.6|22
1639485000000|2021-12-14 12:30:00|36305.4|36265.4|36347.6|36307.6|36347.6|36307.6|36300.4|36260.4|15
1639485300000|2021-12-14 12:35:00|36345.4|36305.4|36330.4|36290.4|36352.6|36312.6|36325.4|36285.4|15
1639485600000|2021-12-14 12:40:00|36328.2|36288.2|36374.7|36334.7|36386.9|36346.9|36328.2|36288.2|108
1639485900000|2021-12-14 12:45:00|36376.9|36336.9|36426.2|36386.2|36426.2|36386.2|36374.7|36334.7|95
1639486200000|2021-12-14 12:50:00|36436.2|36396.2|36438.4|36398.4|36443.4|36403.4|36428.4|36388.4|11
1639486500000|2021-12-14 12:55:00|36435.5|36395.5|36430.5|36390.5|36440.5|36400.5|36426.2|36386.2|73
1639486800000|2021-12-14 13:00:00|36422.7|36382.7|36386.2|36346.2|36428.3|36388.3|36368.3|36328.3|170
1639487100000|2021-12-14 13:05:00|36388.3|36348.3|36375.5|36335.5|36420.5|36380.5|36368.3|36328.3|121
1639487400000|2021-12-14 13:10:00|36378.3|36338.3|36443.3|36403.3|36453.3|36413.3|36378.3|36338.3|64
1639487700000|2021-12-14 13:15:00|36445.4|36405.4|36411.1|36371.1|36453.3|36413.3|36411.1|36371.1|72
1639488000000|2021-12-14 13:20:00|36413.2|36373.2|36415.4|36375.4|36423.2|36383.2|36396.9|36356.9|118
1639488300000|2021-12-14 13:25:00|36420.4|36380.4|36442.5|36402.5|36462.5|36422.5|36407.5|36367.5|111
1639488600000|2021-12-14 13:30:00|36444.7|36404.7|36521|36481|36541|36501|36444.7|36404.7|103
1639488900000|2021-12-14 13:35:00|36523.2|36483.2|36588.2|36548.2|36600.3|36560.3|36518.8|36478.8|168
1639489200000|2021-12-14 13:40:00|36590.3|36550.3|36608.1|36568.1|36668.1|36628.1|36571|36531|159
1639492200000|2021-12-14 14:30:00|36725.1|36685.1|36924.4|36884.4|36987.2|36947.2|36715.1|36675.1|1128
1639492500000|2021-12-14 14:35:00|36936.5|36896.5|36956.5|36916.5|36966.5|36926.5|36864.4|36824.4|423
1639492800000|2021-12-14 14:40:00|36953.7|36913.7|37106.5|37066.5|37144.3|37104.3|36914.3|36874.3|679
1639493100000|2021-12-14 14:45:00|37104.3|37064.3|37020|36980|37153.6|37113.6|36997.1|36957.1|615
1639493400000|2021-12-14 14:50:00|37022.8|36982.8|37029.9|36989.9|37069.3|37029.3|36990|36950|334
1639493700000|2021-12-14 14:55:00|37034.3|36994.3|37062.1|37022.1|37074.3|37034.3|36999.9|36959.9|295
1639494000000|2021-12-14 15:00:00|37064.2|37024.2|37208.5|37168.5|37248.5|37208.5|37052.1|37012.1|784
1639494300000|2021-12-14 15:05:00|37214.2|37174.2|37218.5|37178.5|37285.7|37245.7|37214.2|37174.2|545
1639494600000|2021-12-14 15:10:00|37213.5|37173.5|37114.2|37074.2|37218.5|37178.5|37114.2|37074.2|613
1639494900000|2021-12-14 15:15:00|37119.2|37079.2|37084.8|37044.8|37131.3|37091.3|37049.8|37009.8|461
1639495200000|2021-12-14 15:20:00|37087|37047|37146.3|37106.3|37154.1|37114.1|37079.8|37039.8|213
1639495500000|2021-12-14 15:25:00|37141.3|37101.3|37106.9|37066.9|37146.9|37106.9|37094.1|37054.1|242
1639495800000|2021-12-14 15:30:00|37104.1|37064.1|37146.2|37106.2|37154.1|37114.1|37059.8|37019.8|266
1639496100000|2021-12-14 15:35:00|37154.1|37114.1|37210.5|37170.5|37220.5|37180.5|37146.2|37106.2|238
1639496400000|2021-12-14 15:40:00|37212.6|37172.6|37351.2|37311.2|37421.2|37381.2|37210.5|37170.5|924
1639496700000|2021-12-14 15:45:00|37341.2|37301.2|37391.2|37351.2|37394|37354|37324.1|37284.1|316
1639497000000|2021-12-14 15:50:00|37394|37354|37586.9|37546.9|37589.8|37549.8|37394|37354|1095
1639497300000|2021-12-14 15:55:00|37589.1|37549.1|37358.3|37318.3|37591.9|37551.9|37353.3|37313.3|575
1639497600000|2021-12-14 16:00:00|37361.1|37321.1|37324|37284|37383.3|37343.3|37284|37244|371
1639497900000|2021-12-14 16:05:00|37321.1|37281.1|37297.5|37257.5|37326.8|37286.8|37250.3|37210.3|233
1639498200000|2021-12-14 16:10:00|37299.6|37259.6|37358.2|37318.2|37383.2|37343.2|37237.5|37197.5|377
1639498500000|2021-12-14 16:15:00|37356|37316|37345.3|37305.3|37385.3|37345.3|37328.2|37288.2|287
1639498800000|2021-12-14 16:20:00|37333.2|37293.2|37388.1|37348.1|37388.1|37348.1|37325.3|37285.3|237
1639499100000|2021-12-14 16:25:00|37373.1|37333.1|37455.2|37415.2|37455.3|37415.3|37358.1|37318.1|140
1639499400000|2021-12-14 16:30:00|37467.4|37427.4|37542.4|37502.4|37547.4|37507.4|37445.2|37405.2|250
1639499700000|2021-12-14 16:35:00|37545.2|37505.2|37561.6|37521.6|37579.5|37539.5|37509.5|37469.5|276
1639500000000|2021-12-14 16:40:00|37559.5|37519.5|37697.3|37657.3|37699.4|37659.4|37559.5|37519.5|584
1639500300000|2021-12-14 16:45:00|37692.3|37652.3|37776.6|37736.6|37776.6|37736.6|37673.7|37633.7|1111
1639500600000|2021-12-14 16:50:00|37778.7|37738.7|37715.8|37675.8|37816.6|37776.6|37715.8|37675.8|780
1639500900000|2021-12-14 16:55:00|37718|37678|37700.1|37660.1|37753|37713|37687.9|37647.9|543
1639501200000|2021-12-14 17:00:00|37702.2|37662.2|37622.9|37582.9|37705.1|37665.1|37597.9|37557.9|389
1639501500000|2021-12-14 17:05:00|37620|37580|37680|37640|37695|37655|37602.9|37562.9|245
1639501800000|2021-12-14 17:10:00|37682.1|37642.1|37660|37620|37685|37645|37637.8|37597.8|130
1639502100000|2021-12-14 17:15:00|37667.8|37627.8|37687.8|37647.8|37687.8|37647.8|37607.8|37567.8|328
1639502400000|2021-12-14 17:20:00|37692.1|37652.1|37770.6|37730.6|37806.3|37766.3|37687.1|37647.1|566
1639502700000|2021-12-14 17:25:00|37780.6|37740.6|37883.4|37843.4|37962|37922|37778.5|37738.5|1141
1639503000000|2021-12-14 17:30:00|37881.3|37841.3|37889.8|37849.8|37929.8|37889.8|37847.6|37807.6|564
1639503300000|2021-12-14 17:35:00|37892.6|37852.6|37860.5|37820.5|37897.6|37857.6|37841.2|37801.2|424
1639503600000|2021-12-14 17:40:00|37858.3|37818.3|37886.1|37846.1|37886.1|37846.1|37842.6|37802.6|505
1639503900000|2021-12-14 17:45:00|37884|37844|37878.2|37838.2|37914|37874|37856.1|37816.1|265
1639504200000|2021-12-14 17:50:00|37868.2|37828.2|37720.3|37680.3|37868.2|37828.2|37683.2|37643.2|265
1639504500000|2021-12-14 17:55:00|37730.3|37690.3|37664.5|37624.5|37730.3|37690.3|37629.5|37589.5|507
1639504800000|2021-12-14 18:00:00|37662.4|37622.4|37674.5|37634.5|37694.5|37654.5|37594.5|37554.5|258
1639505100000|2021-12-14 18:05:00|37676.6|37636.6|37644.4|37604.4|37719.4|37679.4|37642.3|37602.3|174
1639505400000|2021-12-14 18:10:00|37637.3|37597.3|37686.5|37646.5|37701.5|37661.5|37630.2|37590.2|156
1639505700000|2021-12-14 18:15:00|37684.4|37644.4|37733.6|37693.6|37758.6|37718.6|37676.5|37636.5|266
1639506000000|2021-12-14 18:20:00|37731.5|37691.5|37704.3|37664.3|37731.5|37691.5|37701.4|37661.4|150
1639506300000|2021-12-14 18:25:00|37706.4|37666.4|37731.4|37691.4|37744.2|37704.2|37658.5|37618.5|241
1639506600000|2021-12-14 18:30:00|37729.2|37689.2|37642.8|37602.8|37729.2|37689.2|37625.7|37585.7|286
1639506900000|2021-12-14 18:35:00|37637.8|37597.8|37491.3|37451.3|37655.7|37615.7|37478.5|37438.5|905
1639507200000|2021-12-14 18:40:00|37494.2|37454.2|37497.8|37457.8|37540.7|37500.7|37467.8|37427.8|523
1639507500000|2021-12-14 18:45:00|37492.8|37452.8|37470.6|37430.6|37517|37477|37425.6|37385.6|309
1639507800000|2021-12-14 18:50:00|37466.3|37426.3|37472.7|37432.7|37510.6|37470.6|37462.7|37422.7|246
1639508100000|2021-12-14 18:55:00|37475.6|37435.6|37482.7|37442.7|37502.7|37462.7|37448.4|37408.4|201
1639508400000|2021-12-14 19:00:00|37480.5|37440.5|37517|37477|37532|37492|37469.1|37429.1|1116
1639508700000|2021-12-14 19:05:00|37514.1|37474.1|37495.5|37455.5|37532|37492|37443.4|37403.4|686
1639509000000|2021-12-14 19:10:00|37489.8|37449.8|37537|37497|37549.8|37509.8|37450.5|37410.5|1835
1639509300000|2021-12-14 19:15:00|37534.9|37494.9|37611.9|37571.9|37617|37577|37440.6|37400.6|895
1639530000000|2021-12-15 01:00:00|37595.9|37555.9|37532.1|37492.1|37595.9|37555.9|37527.1|37487.1|418
1639530300000|2021-12-15 01:05:00|37516.3|37476.3|37529.1|37489.1|37554.2|37514.2|37514.1|37474.1|164
1639530600000|2021-12-15 01:10:00|37532.1|37492.1|37550.4|37510.4|37558.3|37518.3|37532.1|37492.1|37
1639530900000|2021-12-15 01:15:00|37553.3|37513.3|37580.3|37540.3|37581.2|37541.2|37553.3|37513.3|17
1639531200000|2021-12-15 01:20:00|37583.2|37543.2|37580.3|37540.3|37583.2|37543.2|37563.2|37523.2|17
1639531500000|2021-12-15 01:25:00|37577.4|37537.4|37577.3|37537.3|37580.3|37540.3|37560.3|37520.3|26
1639531800000|2021-12-15 01:30:00|37589.4|37549.4|37570.2|37530.2|37599.4|37559.4|37560.2|37520.2|15
1639532100000|2021-12-15 01:35:00|37577.3|37537.3|37577.3|37537.3|37580.2|37540.2|37562.3|37522.3|4
1639532400000|2021-12-15 01:40:00|37577.2|37537.2|37622.2|37582.2|37627.2|37587.2|37577.2|37537.2|15
1639532700000|2021-12-15 01:45:00|37615.1|37575.1|37654.3|37614.3|37654.3|37614.3|37615.1|37575.1|17
1639533000000|2021-12-15 01:50:00|37654.2|37614.2|37717.1|37677.1|37717.1|37677.1|37654.2|37614.2|30
1639533300000|2021-12-15 01:55:00|37710|37670|37712.1|37672.1|37745|37705|37710|37670|35
1639533600000|2021-12-15 02:00:00|37710|37670|37710|37670|37710|37670|37685|37645|26
1639533900000|2021-12-15 02:05:00|37720|37680|37709.9|37669.9|37724.1|37684.1|37709.9|37669.9|12
1639534200000|2021-12-15 02:10:00|37707.8|37667.8|37699.9|37659.9|37712|37672|37694.9|37654.9|13
1639534500000|2021-12-15 02:15:00|37697.8|37657.8|37716.9|37676.9|37719|37679|37686.9|37646.9|22
1639534800000|2021-12-15 02:20:00|37714|37674|37744|37704|37746.9|37706.9|37714|37674|9
1639535100000|2021-12-15 02:25:00|37759|37719|37759.8|37719.8|37769.8|37729.8|37749|37709|36
1639535400000|2021-12-15 02:30:00|37757.7|37717.7|37761.8|37721.8|37763.9|37723.9|37749.8|37709.8|16
1639535700000|2021-12-15 02:35:00|37763.9|37723.9|37741.8|37701.8|37769.7|37729.7|37736.8|37696.8|6
1639536000000|2021-12-15 02:40:00|37746.8|37706.8|37751.7|37711.7|37761.7|37721.7|37740.9|37700.9|50
1639536300000|2021-12-15 02:45:00|37743.8|37703.8|37724.6|37684.6|37759.6|37719.6|37724.6|37684.6|20
1639536600000|2021-12-15 02:50:00|37729.6|37689.6|37739.6|37699.6|37739.6|37699.6|37729.6|37689.6|7
1639536900000|2021-12-15 02:55:00|37741.6|37701.6|37759.5|37719.5|37759.5|37719.5|37739.6|37699.6|5
1639537200000|2021-12-15 03:00:00|37756.6|37716.6|37719.5|37679.5|37761.6|37721.6|37714.5|37674.5|6
1639537500000|2021-12-15 03:05:00|37721.6|37681.6|37716.5|37676.5|37729.4|37689.4|37714.5|37674.5|4
1639537800000|2021-12-15 03:10:00|37714.4|37674.4|37719.4|37679.4|37739.4|37699.4|37714.4|37674.4|5
1639538100000|2021-12-15 03:15:00|37724.4|37684.4|37704.4|37664.4|37729.4|37689.4|37704.4|37664.4|8
1639538400000|2021-12-15 03:20:00|37707.3|37667.3|37704.3|37664.3|37714.4|37674.4|37704.3|37664.3|8
1639538700000|2021-12-15 03:25:00|37709.3|37669.3|37679.3|37639.3|37709.3|37669.3|37674.3|37634.3|8
1639539000000|2021-12-15 03:30:00|37677.2|37637.2|37659.2|37619.2|37677.2|37637.2|37648.4|37608.4|5
1639539300000|2021-12-15 03:35:00|37654.2|37614.2|37641.3|37601.3|37659.2|37619.2|37636.3|37596.3|10
1639539600000|2021-12-15 03:40:00|37636.3|37596.3|37619.2|37579.2|37643.3|37603.3|37616.2|37576.2|9
1639539900000|2021-12-15 03:45:00|37616.2|37576.2|37599.1|37559.1|37619.2|37579.2|37599.1|37559.1|7
1639540200000|2021-12-15 03:50:00|37597|37557|37589.1|37549.1|37601.2|37561.2|37586.1|37546.1|10
1639540500000|2021-12-15 03:55:00|37594.1|37554.1|37621.1|37581.1|37628.2|37588.2|37594.1|37554.1|35
1639540800000|2021-12-15 04:00:00|37623.2|37583.2|37623.1|37583.1|37628.2|37588.2|37621.1|37581.1|2
1639541100000|2021-12-15 04:05:00|37621.1|37581.1|37621|37581|37626|37586|37621|37581|0
1639541400000|2021-12-15 04:10:00|37619|37579|37626|37586|37626|37586|37616|37576|4
1639541700000|2021-12-15 04:15:00|37623.9|37583.9|37625.9|37585.9|37626|37586|37623.9|37583.9|1
1639542000000|2021-12-15 04:20:00|37623.9|37583.9|37618.8|37578.8|37623.9|37583.9|37618.8|37578.8|1
1639542300000|2021-12-15 04:25:00|37620.9|37580.9|37618.8|37578.8|37620.9|37580.9|37615.9|37575.9|0
1639542600000|2021-12-15 04:30:00|37620.9|37580.9|37615.8|37575.8|37620.9|37580.9|37615.8|37575.8|2
1639542900000|2021-12-15 04:35:00|37625.8|37585.8|37625.8|37585.8|37625.8|37585.8|37625.8|37585.8|1
1639543200000|2021-12-15 04:40:00|37623.7|37583.7|37615.7|37575.7|37625.8|37585.8|37615.7|37575.7|2
1639543500000|2021-12-15 04:45:00|37613.7|37573.7|37605.7|37565.7|37615.7|37575.7|37603.6|37563.6|4
1639543800000|2021-12-15 04:50:00|37608.6|37568.6|37608.6|37568.6|37615.7|37575.7|37605.7|37565.7|2
1639544100000|2021-12-15 04:55:00|37613.6|37573.6|37658.6|37618.6|37683.6|37643.6|37608.6|37568.6|28
1639544400000|2021-12-15 05:00:00|37660.6|37620.6|37668.5|37628.5|37668.5|37628.5|37660.6|37620.6|1
1639544700000|2021-12-15 05:05:00|37670.6|37630.6|37683.5|37643.5|37688.5|37648.5|37668.5|37628.5|5
1639545000000|2021-12-15 05:10:00|37681.4|37641.4|37678.4|37638.4|37685.5|37645.5|37678.4|37638.4|2
1639545300000|2021-12-15 05:15:00|37670.5|37630.5|37678.4|37638.4|37678.4|37638.4|37670.5|37630.5|2
1639545600000|2021-12-15 05:20:00|37683.4|37643.4|37678.4|37638.4|37685.4|37645.4|37675.4|37635.4|0
1639545900000|2021-12-15 05:25:00|37678.3|37638.3|37673.3|37633.3|37685.4|37645.4|37673.3|37633.3|9
1639546200000|2021-12-15 05:30:00|37668.3|37628.3|37678.3|37638.3|37695.3|37655.3|37665.3|37625.3|4
1639546500000|2021-12-15 05:35:00|37680.3|37640.3|37688.2|37648.2|37695.3|37655.3|37673.3|37633.3|0
1639546800000|2021-12-15 05:40:00|37678.2|37638.2|37708.2|37668.2|37715.3|37675.3|37675.3|37635.3|3
1639547100000|2021-12-15 05:45:00|37705.2|37665.2|37685.2|37645.2|37708.2|37668.2|37675.2|37635.2|5
1639547400000|2021-12-15 05:50:00|37678.1|37638.1|37678.1|37638.1|37685.2|37645.2|37673.1|37633.1|2
1639547700000|2021-12-15 05:55:00|37675.2|37635.2|37678.1|37638.1|37678.1|37638.1|37675.2|37635.2|0
1639548000000|2021-12-15 06:00:00|37675.1|37635.1|37678|37638|37693|37653|37648.1|37608.1|18
1639548300000|2021-12-15 06:05:00|37685.1|37645.1|37695|37655|37695|37655|37682.1|37642.1|0
1639548600000|2021-12-15 06:10:00|37698|37658|37695|37655|37698|37658|37695|37655|2
1639548900000|2021-12-15 06:15:00|37692.9|37652.9|37685|37645|37695|37655|37685|37645|4
1639549200000|2021-12-15 06:20:00|37687.9|37647.9|37707.9|37667.9|37714.9|37674.9|37687.9|37647.9|2
1639549500000|2021-12-15 06:25:00|37717.9|37677.9|37714.9|37674.9|37717.9|37677.9|37707.8|37667.8|4
1639549800000|2021-12-15 06:30:00|37717.8|37677.8|37704.8|37664.8|37724.9|37684.9|37702.8|37662.8|2
1639550100000|2021-12-15 06:35:00|37702.8|37662.8|37717.7|37677.7|37724.8|37684.8|37702.8|37662.8|4
1639550400000|2021-12-15 06:40:00|37721.9|37681.9|37679.8|37639.8|37724.8|37684.8|37679.8|37639.8|8
1639550700000|2021-12-15 06:45:00|37679.7|37639.7|37659.7|37619.7|37684.7|37644.7|37657.7|37617.7|0
1639551000000|2021-12-15 06:50:00|37657.7|37617.7|37642.6|37602.6|37659.7|37619.7|37642.6|37602.6|3
1639551300000|2021-12-15 06:55:00|37647.6|37607.6|37644.6|37604.6|37649.7|37609.7|37629.6|37589.6|19
1639551600000|2021-12-15 07:00:00|37641.7|37601.7|37657.5|37617.5|37657.6|37617.6|37639.6|37599.6|6
1639551900000|2021-12-15 07:05:00|37661.6|37621.6|37657.5|37617.5|37682.5|37642.5|37657.5|37617.5|15
1639552200000|2021-12-15 07:10:00|37654.5|37614.5|37652.5|37612.5|37659.5|37619.5|37652.5|37612.5|6
1639552500000|2021-12-15 07:15:00|37647.5|37607.5|37632.4|37592.4|37647.5|37607.5|37632.4|37592.4|10
1639552800000|2021-12-15 07:20:00|37642.4|37602.4|37647.4|37607.4|37657.4|37617.4|37632.4|37592.4|10
1639553100000|2021-12-15 07:25:00|37654.4|37614.4|37702.3|37662.3|37702.3|37662.3|37654.4|37614.4|20
1639553400000|2021-12-15 07:30:00|37707.3|37667.3|37722.3|37682.3|37729.4|37689.4|37702.3|37662.3|19
1639553700000|2021-12-15 07:35:00|37717.3|37677.3|37727.3|37687.3|37727.3|37687.3|37712.3|37672.3|7
1639554000000|2021-12-15 07:40:00|37717.3|37677.3|37732.2|37692.2|37737.3|37697.3|37717.3|37677.3|7
1639554300000|2021-12-15 07:45:00|37721.1|37681.1|37707.2|37667.2|37721.1|37681.1|37707.2|37667.2|9
1639554600000|2021-12-15 07:50:00|37702.2|37662.2|37707.1|37667.1|37717.2|37677.2|37702.2|37662.2|3
1639554900000|2021-12-15 07:55:00|37712.1|37672.1|37724.1|37684.1|37727.1|37687.1|37702.1|37662.1|5
1639555200000|2021-12-15 08:00:00|37727.1|37687.1|37747.1|37707.1|37747.1|37707.1|37727.1|37687.1|4
1639555500000|2021-12-15 08:05:00|37749.1|37709.1|37734.1|37694.1|37757.1|37717.1|37734.1|37694.1|17
1639555800000|2021-12-15 08:10:00|37737|37697|37744|37704|37744|37704|37737|37697|5
1639556100000|2021-12-15 08:15:00|37742|37702|37754|37714|37754|37714|37739|37699|8
1639556400000|2021-12-15 08:20:00|37751.9|37711.9|37766|37726|37766|37726|37746.9|37706.9|31
1639556700000|2021-12-15 08:25:00|37763.9|37723.9|37763.9|37723.9|37766|37726|37761.9|37721.9|6
1639557000000|2021-12-15 08:30:00|37761.9|37721.9|37766.8|37726.8|37781.8|37741.8|37761.8|37721.8|35
1639557300000|2021-12-15 08:35:00|37771.8|37731.8|37776.8|37736.8|37781.8|37741.8|37771.8|37731.8|8
1639557600000|2021-12-15 08:40:00|37774.7|37734.7|37776.7|37736.7|37781.8|37741.8|37771.7|37731.7|8
1639557900000|2021-12-15 08:45:00|37779.7|37739.7|37771.7|37731.7|37779.7|37739.7|37771.7|37731.7|10
1639558200000|2021-12-15 08:50:00|37776.7|37736.7|37746.7|37706.7|37778.7|37738.7|37741.7|37701.7|11
1639558500000|2021-12-15 08:55:00|37743.7|37703.7|37746.6|37706.6|37758.7|37718.7|37743.7|37703.7|6
1639558800000|2021-12-15 09:00:00|37743.7|37703.7|37756.6|37716.6|37758.6|37718.6|37743.6|37703.6|6
1639559100000|2021-12-15 09:05:00|37758.6|37718.6|37781.5|37741.5|37781.6|37741.6|37758.6|37718.6|25
1639559400000|2021-12-15 09:10:00|37784.5|37744.5|37777.4|37737.4|37784.5|37744.5|37777.4|37737.4|13
1639559700000|2021-12-15 09:15:00|37774.5|37734.5|37791.5|37751.5|37794.4|37754.4|37774.5|37734.5|53
1639560000000|2021-12-15 09:20:00|37794.4|37754.4|37781.4|37741.4|37801.5|37761.5|37776.4|37736.4|19
1639560300000|2021-12-15 09:25:00|37791.4|37751.4|37771.4|37731.4|37791.4|37751.4|37771.4|37731.4|12
1639560600000|2021-12-15 09:30:00|37773.4|37733.4|37773.4|37733.4|37778.4|37738.4|37765.4|37725.4|30
1639560900000|2021-12-15 09:35:00|37776.3|37736.3|37835.4|37795.4|37869.4|37829.4|37776.3|37736.3|141
1639561200000|2021-12-15 09:40:00|37837.4|37797.4|37847.3|37807.3|37856.4|37816.4|37835.3|37795.3|57
1639561500000|2021-12-15 09:45:00|37849.4|37809.4|37874.3|37834.3|37889.4|37849.4|37844.4|37804.4|100
1639561800000|2021-12-15 09:50:00|37871.4|37831.4|37863.4|37823.4|37879.3|37839.3|37860.4|37820.4|50
1639562100000|2021-12-15 09:55:00|37863.3|37823.3|37873.3|37833.3|37878.3|37838.3|37863.3|37823.3|17
1639562400000|2021-12-15 10:00:00|37871.3|37831.3|37844.2|37804.2|37871.3|37831.3|37836.2|37796.2|51
1639562700000|2021-12-15 10:05:00|37839.2|37799.2|37869.2|37829.2|37876.2|37836.2|37834.2|37794.2|25
1639563000000|2021-12-15 10:10:00|37859.2|37819.2|37881.2|37841.2|37883.2|37843.2|37859.2|37819.2|49
1639563300000|2021-12-15 10:15:00|37881.1|37841.1|37966.1|37926.1|37968.1|37928.1|37879.1|37839.1|47
1639563600000|2021-12-15 10:20:00|37961.1|37921.1|37914|37874|37973.1|37933.1|37909.1|37869.1|39
1639563900000|2021-12-15 10:25:00|37912|37872|37931|37891|37931|37891|37899|37859|23
1639564200000|2021-12-15 10:30:00|37929|37889|37889|37849|37929|37889|37879|37839|20
1639564500000|2021-12-15 10:35:00|37888.9|37848.9|37898.9|37858.9|37903.9|37863.9|37883.9|37843.9|23
1639564800000|2021-12-15 10:40:00|37888.9|37848.9|37863.9|37823.9|37888.9|37848.9|37844.8|37804.8|20
1639565100000|2021-12-15 10:45:00|37861.8|37821.8|37824.8|37784.8|37861.8|37821.8|37814.8|37774.8|44
1639565400000|2021-12-15 10:50:00|37831.8|37791.8|37809.7|37769.7|37844.8|37804.8|37804.7|37764.7|12
1639565700000|2021-12-15 10:55:00|37804.7|37764.7|37798.7|37758.7|37809.7|37769.7|37789.7|37749.7|24
1639566000000|2021-12-15 11:00:00|37803.7|37763.7|37829.7|37789.7|37841.7|37801.7|37803.7|37763.7|14
1639566300000|2021-12-15 11:05:00|37827.6|37787.6|37804.6|37764.6|37834.7|37794.7|37799.6|37759.6|10
1639566600000|2021-12-15 11:10:00|37796.6|37756.6|37804.6|37764.6|37824.6|37784.6|37794.6|37754.6|25
1639566900000|2021-12-15 11:15:00|37807.6|37767.6|37824.5|37784.5|37824.6|37784.6|37807.6|37767.6|11
1639567200000|2021-12-15 11:20:00|37816.6|37776.6|37786.5|37746.5|37824.5|37784.5|37786.5|37746.5|7
1639567500000|2021-12-15 11:25:00|37784.5|37744.5|37756.5|37716.5|37794.5|37754.5|37751.5|37711.5|39
1639567800000|2021-12-15 11:30:00|37753.5|37713.5|37773.4|37733.4|37778.5|37738.5|37751.5|37711.5|11
1639568100000|2021-12-15 11:35:00|37768.4|37728.4|37786.4|37746.4|37786.4|37746.4|37764.4|37724.4|9
1639568400000|2021-12-15 11:40:00|37798.4|37758.4|37794.3|37754.3|37806.4|37766.4|37791.4|37751.4|8
1639568700000|2021-12-15 11:45:00|37806.3|37766.3|37806.3|37766.3|37826.3|37786.3|37804.3|37764.3|42
1639569000000|2021-12-15 11:50:00|37803.3|37763.3|37794.2|37754.2|37808.3|37768.3|37794.2|37754.2|23
1639569300000|2021-12-15 11:55:00|37789.2|37749.2|37806.2|37766.2|37829.2|37789.2|37787.2|37747.2|29
1639569600000|2021-12-15 12:00:00|37809.2|37769.2|37827.1|37787.1|37841.2|37801.2|37806.2|37766.2|40
1639569900000|2021-12-15 12:05:00|37825.1|37785.1|37820.1|37780.1|37845.1|37805.1|37810.1|37770.1|20
1639570200000|2021-12-15 12:10:00|37815.1|37775.1|37805|37765|37830.1|37790.1|37800|37760|20
1639570500000|2021-12-15 12:15:00|37808|37768|37867|37827|37872|37832|37808|37768|30
1639570800000|2021-12-15 12:20:00|37864|37824|37889|37849|37899|37859|37864|37824|46
1639571100000|2021-12-15 12:25:00|37894|37854|37879|37839|37919|37879|37876.9|37836.9|38
1639571400000|2021-12-15 12:30:00|37878.9|37838.9|37873.9|37833.9|37918.9|37878.9|37873.9|37833.9|23
1639571700000|2021-12-15 12:35:00|37875.9|37835.9|37850.9|37810.9|37883.9|37843.9|37847.9|37807.9|35
1639572000000|2021-12-15 12:40:00|37847.9|37807.9|37828.8|37788.8|37847.9|37807.9|37805.8|37765.8|44
1639572300000|2021-12-15 12:45:00|37823.8|37783.8|37821.8|37781.8|37832.8|37792.8|37803.8|37763.8|85
1639572600000|2021-12-15 12:50:00|37818.8|37778.8|37819.7|37779.7|37829.7|37789.7|37799.7|37759.7|73
1639572900000|2021-12-15 12:55:00|37814.7|37774.7|37814.7|37774.7|37824.7|37784.7|37799.7|37759.7|75
1639573200000|2021-12-15 13:00:00|37809.7|37769.7|37764.6|37724.6|37819.7|37779.7|37759.7|37719.7|64
1639573500000|2021-12-15 13:05:00|37766.7|37726.7|37823.6|37783.6|37846.6|37806.6|37759.6|37719.6|92
1639573800000|2021-12-15 13:10:00|37821.6|37781.6|37804.6|37764.6|37824.6|37784.6|37784.6|37744.6|88
1639574100000|2021-12-15 13:15:00|37809.6|37769.6|37814.5|37774.5|37829.5|37789.5|37809.5|37769.5|39
1639574400000|2021-12-15 13:20:00|37819.5|37779.5|37834.5|37794.5|37866.5|37826.5|37809.5|37769.5|104
1639574700000|2021-12-15 13:25:00|37832.5|37792.5|37809.4|37769.4|37839.5|37799.5|37799.5|37759.5|49
1639575000000|2021-12-15 13:30:00|37826.4|37786.4|37844.4|37804.4|37863.4|37823.4|37816.4|37776.4|34
1639575300000|2021-12-15 13:35:00|37846.4|37806.4|37844.4|37804.4|37869.4|37829.4|37844.4|37804.4|45
1639575600000|2021-12-15 13:40:00|37839.4|37799.4|37819.3|37779.3|37854.4|37814.4|37809.3|37769.3|58
1639578600000|2021-12-15 14:30:00|37940|37900|38050.9|38010.9|38151.9|38111.9|37940|37900|1429
1639578900000|2021-12-15 14:35:00|38052.9|38012.9|38174.9|38134.9|38192.9|38152.9|38052.9|38012.9|688
1639579200000|2021-12-15 14:40:00|38177.9|38137.9|38079.8|38039.8|38177.9|38137.9|38028.9|37988.9|732
1639579500000|2021-12-15 14:45:00|38084.8|38044.8|38045.8|38005.8|38086.8|38046.8|37987.8|37947.8|492
1639579800000|2021-12-15 14:50:00|38052.8|38012.8|38050.8|38010.8|38057.8|38017.8|37962.8|37922.8|492
1639580100000|2021-12-15 14:55:00|38052.8|38012.8|38158.7|38118.7|38168.7|38128.7|38050.8|38010.8|367
1639580400000|2021-12-15 15:00:00|38163.7|38123.7|38044.7|38004.7|38170.7|38130.7|38034.7|37994.7|256
1639580700000|2021-12-15 15:05:00|38046.7|38006.7|38059.6|38019.6|38103.7|38063.7|38021.7|37981.7|220
1639581000000|2021-12-15 15:10:00|38064.6|38024.6|38074.6|38034.6|38114.6|38074.6|38039.6|37999.6|192
1639581300000|2021-12-15 15:15:00|38076.6|38036.6|38035.6|37995.6|38110.6|38070.6|38030.6|37990.6|319
1639581600000|2021-12-15 15:20:00|38033.6|37993.6|37945.5|37905.5|38047.6|38007.6|37930.5|37890.5|410
1639581900000|2021-12-15 15:25:00|37940.5|37900.5|37867.5|37827.5|37947.5|37907.5|37846.5|37806.5|733
1639582200000|2021-12-15 15:30:00|37864.5|37824.5|37857.5|37817.5|37899.5|37859.5|37834.5|37794.5|506
1639582500000|2021-12-15 15:35:00|37852.5|37812.5|37705.4|37665.4|37860.5|37820.5|37700.4|37660.4|675
1639582800000|2021-12-15 15:40:00|37703.4|37663.4|37602.4|37562.4|37739.4|37699.4|37597.4|37557.4|458
1639583100000|2021-12-15 15:45:00|37592.4|37552.4|37703.4|37663.4|37710.4|37670.4|37554.4|37514.4|431
1639583400000|2021-12-15 15:50:00|37700.3|37660.3|37699.3|37659.3|37719.4|37679.4|37674.4|37634.4|230
1639583700000|2021-12-15 15:55:00|37694.3|37654.3|37667.3|37627.3|37736.3|37696.3|37667.3|37627.3|190
1639584000000|2021-12-15 16:00:00|37665.3|37625.3|37596.3|37556.3|37674.3|37634.3|37577.3|37537.3|278
1639584300000|2021-12-15 16:05:00|37599.3|37559.3|37688.2|37648.2|37703.2|37663.2|37594.3|37554.3|904
1639584600000|2021-12-15 16:10:00|37685.2|37645.2|37664.2|37624.2|37691.2|37651.2|37652.2|37612.2|143
1639584900000|2021-12-15 16:15:00|37666.2|37626.2|37608.2|37568.2|37674.2|37634.2|37580.2|37540.2|305
1639585200000|2021-12-15 16:20:00|37605.2|37565.2|37566.2|37526.2|37620.2|37580.2|37524.2|37484.2|741
1639585500000|2021-12-15 16:25:00|37564.2|37524.2|37564.2|37524.2|37589.2|37549.2|37547.2|37507.2|205
1639585800000|2021-12-15 16:30:00|37561.1|37521.1|37378.2|37338.2|37562.2|37522.2|37376.2|37336.2|529
1639586100000|2021-12-15 16:35:00|37381.2|37341.2|37448.1|37408.1|37458.1|37418.1|37378.1|37338.1|552
1639586400000|2021-12-15 16:40:00|37446.2|37406.2|37513.1|37473.1|37513.1|37473.1|37422.1|37382.1|172
1639586700000|2021-12-15 16:45:00|37511.1|37471.1|37409.1|37369.1|37536.1|37496.1|37404.1|37364.1|233
1639587000000|2021-12-15 16:50:00|37406.1|37366.1|37379.1|37339.1|37436.1|37396.1|37357.1|37317.1|127
1639587300000|2021-12-15 16:55:00|37372.1|37332.1|37454|37414|37466|37426|37371.1|37331.1|106
1639587600000|2021-12-15 17:00:00|37457.1|37417.1|37504|37464|37509|37469|37439|37399|274
1639587900000|2021-12-15 17:05:00|37507|37467|37496.9|37456.9|37546.9|37506.9|37483.9|37443.9|583
1639588200000|2021-12-15 17:10:00|37491.9|37451.9|37528.9|37488.9|37533.9|37493.9|37491.9|37451.9|241
1639588500000|2021-12-15 17:15:00|37526.9|37486.9|37539.9|37499.9|37539.9|37499.9|37489.9|37449.9|134
1639588800000|2021-12-15 17:20:00|37541.8|37501.8|37479.8|37439.8|37541.8|37501.8|37479.8|37439.8|205
1639589100000|2021-12-15 17:25:00|37472.8|37432.8|37398.8|37358.8|37482.8|37442.8|37393.8|37353.8|150
1639589400000|2021-12-15 17:30:00|37401.8|37361.8|37370.7|37330.7|37403.8|37363.8|37307.7|37267.7|397
1639589700000|2021-12-15 17:35:00|37375.7|37335.7|37383.7|37343.7|37435.7|37395.7|37353.7|37313.7|285
1639590000000|2021-12-15 17:40:00|37379.7|37339.7|37393.7|37353.7|37444.7|37404.7|37379.7|37339.7|73
1639590300000|2021-12-15 17:45:00|37399.7|37359.7|37361.6|37321.6|37429.7|37389.7|37361.6|37321.6|150
1639590600000|2021-12-15 17:50:00|37371.6|37331.6|37349.6|37309.6|37405.7|37365.7|37339.6|37299.6|236
1639590900000|2021-12-15 17:55:00|37352.7|37312.7|37323.6|37283.6|37376.6|37336.6|37321.6|37281.6|109
1639591200000|2021-12-15 18:00:00|37325.5|37285.5|37289.6|37249.6|37353.5|37313.5|37289.6|37249.6|98
1639591500000|2021-12-15 18:05:00|37294.6|37254.6|37283.5|37243.5|37331.5|37291.5|37281.5|37241.5|200
1639591800000|2021-12-15 18:10:00|37281.5|37241.5|37231.5|37191.5|37309.5|37269.5|37231.5|37191.5|131
1639592100000|2021-12-15 18:15:00|37233.5|37193.5|37251.4|37211.4|37271.5|37231.5|37216.5|37176.5|135
1639592400000|2021-12-15 18:20:00|37256.4|37216.4|37248.4|37208.4|37283.4|37243.4|37231.4|37191.4|146
1639592700000|2021-12-15 18:25:00|37246.4|37206.4|37287.3|37247.3|37319.3|37279.3|37221.4|37181.4|256
1639593000000|2021-12-15 18:30:00|37284.3|37244.3|37284.2|37244.2|37306.2|37266.2|37252.3|37212.3|162
1639593300000|2021-12-15 18:35:00|37286.2|37246.2|37262.2|37222.2|37286.2|37246.2|37235.3|37195.3|219
1639593600000|2021-12-15 18:40:00|37260.3|37220.3|37214.2|37174.2|37267.2|37227.2|37141.1|37101.1|251
1639593900000|2021-12-15 18:45:00|37204.2|37164.2|37210|37170|37216.1|37176.1|37161.1|37121.1|211
1639594200000|2021-12-15 18:50:00|37215|37175|37140|37100|37215|37175|37135|37095|228
1639594500000|2021-12-15 18:55:00|37138|37098|37130|37090|37145|37105|37116.1|37076.1|169
1639594800000|2021-12-15 19:00:00|37133|37093|37243|37203|37261|37221|37113|37073|326
1639595100000|2021-12-15 19:05:00|37248|37208|37144|37104|37258|37218|37116|37076|400
1639595400000|2021-12-15 19:10:00|37141|37101|37047.9|37007.9|37144|37104|36990.9|36950.9|1213
1639595700000|2021-12-15 19:15:00|37044.9|37004.9|37000.9|36960.9|37100.9|37060.9|37000.9|36960.9|558
1639616400000|2021-12-16 01:00:00|36988.4|36948.4|37007.3|36967.3|37040.7|37000.7|36944.6|36904.6|1066
1639616700000|2021-12-16 01:05:00|37005.3|36965.3|37090.3|37050.3|37099.2|37059.2|37005.3|36965.3|78
1639617000000|2021-12-16 01:10:00|37088.4|37048.4|37068.8|37028.8|37126.8|37086.8|37068.8|37028.8|77
1639617300000|2021-12-16 01:15:00|37066.8|37026.8|37081.8|37041.8|37096.8|37056.8|37061.8|37021.8|20
1639617600000|2021-12-16 01:20:00|37084.9|37044.9|37114.8|37074.8|37146.8|37106.8|37076.8|37036.8|18
1639617900000|2021-12-16 01:25:00|37121.7|37081.7|37128.6|37088.6|37128.6|37088.6|37094.8|37054.8|33
1639618200000|2021-12-16 01:30:00|37126.7|37086.7|37141.7|37101.7|37146.7|37106.7|37116.7|37076.7|49
1639618500000|2021-12-16 01:35:00|37143.6|37103.6|37146.6|37106.6|37148.6|37108.6|37136.7|37096.7|7
1639618800000|2021-12-16 01:40:00|37148.6|37108.6|37149.7|37109.7|37166.6|37126.6|37142.8|37102.8|9
1639619100000|2021-12-16 01:45:00|37156.6|37116.6|37166.6|37126.6|37166.6|37126.6|37151.6|37111.6|5
1639619400000|2021-12-16 01:50:00|37166.5|37126.5|37151.5|37111.5|37171.5|37131.5|37146.5|37106.5|3
1639619700000|2021-12-16 01:55:00|37146.5|37106.5|37162.2|37122.2|37165.3|37125.3|37143.4|37103.4|141
1639620000000|2021-12-16 02:00:00|37165.3|37125.3|37178.4|37138.4|37180.3|37140.3|37160.3|37120.3|11
1639620300000|2021-12-16 02:05:00|37178.3|37138.3|37211.4|37171.4|37214.5|37174.5|37178.3|37138.3|28
1639620600000|2021-12-16 02:10:00|37208.3|37168.3|37236.4|37196.4|37236.4|37196.4|37208.3|37168.3|8
1639620900000|2021-12-16 02:15:00|37234.4|37194.4|37234.4|37194.4|37244.4|37204.4|37228.3|37188.3|4
1639621200000|2021-12-16 02:20:00|37239.4|37199.4|37224.4|37184.4|37244.4|37204.4|37222.5|37182.5|9
1639621500000|2021-12-16 02:25:00|37226.3|37186.3|37219.3|37179.3|37226.3|37186.3|37216.2|37176.2|2
1639621800000|2021-12-16 02:30:00|37217.4|37177.4|37220.4|37180.4|37227.4|37187.4|37215.5|37175.5|5
1639622100000|2021-12-16 02:35:00|37225.4|37185.4|37233.5|37193.5|37240.4|37200.4|37225.4|37185.4|13
1639622400000|2021-12-16 02:40:00|37230.4|37190.4|37210.4|37170.4|37240.4|37200.4|37205.4|37165.4|23
1639622700000|2021-12-16 02:45:00|37205.4|37165.4|37215.3|37175.3|37217.3|37177.3|37205.3|37165.3|16
1639623000000|2021-12-16 02:50:00|37220.3|37180.3|37244.1|37204.1|37247.2|37207.2|37215.3|37175.3|28
1639623300000|2021-12-16 02:55:00|37242.2|37202.2|37244.1|37204.1|37247.2|37207.2|37242.2|37202.2|3
1639623600000|2021-12-16 03:00:00|37247.2|37207.2|37280.2|37240.2|37285.2|37245.2|37247.2|37207.2|10
1639623900000|2021-12-16 03:05:00|37291|37251|37297.8|37257.8|37305.9|37265.9|37287.9|37247.9|45
1639624200000|2021-12-16 03:10:00|37307.8|37267.8|37297.8|37257.8|37307.8|37267.8|37290.9|37250.9|4
1639624500000|2021-12-16 03:15:00|37292.8|37252.8|37295.8|37255.8|37300.9|37260.9|37292.8|37252.8|17
1639624800000|2021-12-16 03:20:00|37290.8|37250.8|37277.7|37237.7|37290.8|37250.8|37275.8|37235.8|7
1639625100000|2021-12-16 03:25:00|37279.6|37239.6|37279.6|37239.6|37279.6|37239.6|37264.6|37224.6|125
1639625400000|2021-12-16 03:30:00|37276.5|37236.5|37291.5|37251.5|37291.5|37251.5|37274.6|37234.6|5
1639625700000|2021-12-16 03:35:00|37291.4|37251.4|37304.5|37264.5|37311.4|37271.4|37291.4|37251.4|101
1639626000000|2021-12-16 03:40:00|37306.4|37266.4|37307.5|37267.5|37314.5|37274.5|37306.4|37266.4|1
1639626300000|2021-12-16 03:45:00|37309.5|37269.5|37307.5|37267.5|37312.5|37272.5|37302.5|37262.5|1
1639626600000|2021-12-16 03:50:00|37309.4|37269.4|37287.5|37247.5|37309.4|37269.4|37287.5|37247.5|19
1639626900000|2021-12-16 03:55:00|37289.4|37249.4|37297.4|37257.4|37299.3|37259.3|37287.4|37247.4|2
1639627200000|2021-12-16 04:00:00|37292.4|37252.4|37297.4|37257.4|37299.3|37259.3|37292.4|37252.4|0
1639627500000|2021-12-16 04:05:00|37294.3|37254.3|37306.2|37266.2|37316.2|37276.2|37292.4|37252.4|23
1639627800000|2021-12-16 04:10:00|37306.1|37266.1|37291.1|37251.1|37316.1|37276.1|37287.3|37247.3|10
1639628100000|2021-12-16 04:15:00|37289.2|37249.2|37289.2|37249.2|37291.1|37251.1|37286.1|37246.1|0
1639628400000|2021-12-16 04:20:00|37291.1|37251.1|37279.1|37239.1|37291.1|37251.1|37279.1|37239.1|6
1639628700000|2021-12-16 04:25:00|37281|37241|37291|37251|37291|37251|37281|37241|0
1639629000000|2021-12-16 04:30:00|37287.2|37247.2|37289|37249|37291|37251|37287.1|37247.1|17
1639629300000|2021-12-16 04:35:00|37287.1|37247.1|37290.9|37250.9|37295.9|37255.9|37287.1|37247.1|2
1639629900000|2021-12-16 04:45:00|37289|37249|37300.8|37260.8|37300.8|37260.8|37280.9|37240.9|1
1639630200000|2021-12-16 04:50:00|||||||||2
1639630500000|2021-12-16 04:55:00|37295.8|37255.8|37305.7|37265.7|37305.7|37265.7|37295.8|37255.8|0
1639630800000|2021-12-16 05:00:00|37311.9|37271.9|37310.7|37270.7|37312.6|37272.6|37300.7|37260.7|6
1639631100000|2021-12-16 05:05:00|37303.8|37263.8|37300.7|37260.7|37311.9|37271.9|37293.8|37253.8|14
1639631400000|2021-12-16 05:10:00|37300.6|37260.6|37300.6|37260.6|37300.6|37260.6|37300.6|37260.6|0
1639631700000|2021-12-16 05:15:00|37303.7|37263.7|37300.6|37260.6|37303.7|37263.7|37298.7|37258.7|0
1639632000000|2021-12-16 05:20:00|37298.7|37258.7|37296.7|37256.7|37300.6|37260.6|37296.7|37256.7|5
1639632300000|2021-12-16 05:25:00|37293.6|37253.6|37296.7|37256.7|37296.7|37256.7|37293.6|37253.6|0
1639632600000|2021-12-16 05:30:00|37300.5|37260.5|37276.7|37236.7|37306.7|37266.7|37276.7|37236.7|4
1639632900000|2021-12-16 05:35:00|37276.6|37236.6|37232.8|37192.8|37276.6|37236.6|37232.8|37192.8|51
1639633200000|2021-12-16 05:40:00|37230.9|37190.9|37229.7|37189.7|37241.6|37201.6|37216.6|37176.6|7
1639633500000|2021-12-16 05:45:00|37227.8|37187.8|37236.5|37196.5|37239.7|37199.7|37227.8|37187.8|11
1639633800000|2021-12-16 05:50:00|37238.4|37198.4|37273.4|37233.4|37273.4|37233.4|37236.5|37196.5|1
1639634100000|2021-12-16 05:55:00|37263.4|37223.4|37291.5|37251.5|37291.5|37251.5|37263.4|37223.4|6
1639634400000|2021-12-16 06:00:00|37296.5|37256.5|37306.4|37266.4|37311.4|37271.4|37293.3|37253.3|5
1639634700000|2021-12-16 06:05:00|37310.2|37270.2|37308.3|37268.3|37313.3|37273.3|37286.4|37246.4|6
1639635000000|2021-12-16 06:10:00|37306.4|37266.4|37323.2|37283.2|37335.1|37295.1|37303.3|37263.3|4
1639635300000|2021-12-16 06:15:00|37326.3|37286.3|37318.2|37278.2|37333.2|37293.2|37318.2|37278.2|4
1639635600000|2021-12-16 06:20:00|37321.3|37281.3|37330|37290|37333.2|37293.2|37318.2|37278.2|4
1639635900000|2021-12-16 06:25:00|37333.1|37293.1|37328.1|37288.1|37336.2|37296.2|37326.2|37286.2|3
1639636200000|2021-12-16 06:30:00|37330|37290|37318.1|37278.1|37330|37290|37318.1|37278.1|0
1639636500000|2021-12-16 06:35:00|37320|37280|37319.9|37279.9|37324.9|37284.9|37318|37278|3
1639636800000|2021-12-16 06:40:00|37324.9|37284.9|37319.9|37279.9|37324.9|37284.9|37319.9|37279.9|3
1639637100000|2021-12-16 06:45:00|37318|37278|37302.9|37262.9|37318|37278|37294.2|37254.2|8
1639637400000|2021-12-16 06:50:00|37306|37266|37299.1|37259.1|37306|37266|37296|37256|19
1639637700000|2021-12-16 06:55:00|37296|37256|37289.8|37249.8|37296|37256|37271|37231|8
1639638000000|2021-12-16 07:00:00|37289.7|37249.7|37299.7|37259.7|37305.9|37265.9|37279.7|37239.7|19
1639638300000|2021-12-16 07:05:00|37297.8|37257.8|37305.9|37265.9|37305.9|37265.9|37297.8|37257.8|6
1639638600000|2021-12-16 07:10:00|37307.8|37267.8|37305.9|37265.9|37307.8|37267.8|37297.8|37257.8|1
1639638900000|2021-12-16 07:15:00|37305.8|37265.8|37295.8|37255.8|37307.7|37267.7|37290.8|37250.8|8
1639639200000|2021-12-16 07:20:00|37297.7|37257.7|37285.8|37245.8|37300.8|37260.8|37280.8|37240.8|2
1639639500000|2021-12-16 07:25:00|37290.8|37250.8|37287.6|37247.6|37297.6|37257.6|37280.8|37240.8|7
1639639800000|2021-12-16 07:30:00|37279.5|37239.5|37269.5|37229.5|37287.6|37247.6|37269.5|37229.5|4
1639640100000|2021-12-16 07:35:00|37272.6|37232.6|37235.7|37195.7|37272.6|37232.6|37232.6|37192.6|11
1639640400000|2021-12-16 07:40:00|37235.6|37195.6|37257.5|37217.5|37262.5|37222.5|37232.5|37192.5|12
1639640700000|2021-12-16 07:45:00|37259.4|37219.4|37214.3|37174.3|37259.4|37219.4|37212.5|37172.5|15
1639641000000|2021-12-16 07:50:00|37212.4|37172.4|37214.3|37174.3|37219.3|37179.3|37210.5|37170.5|15
1639641300000|2021-12-16 07:55:00|37212.4|37172.4|37195.5|37155.5|37214.3|37174.3|37195.5|37155.5|9
1639641600000|2021-12-16 08:00:00|37197.4|37157.4|37155.4|37115.4|37212.4|37172.4|37155.4|37115.4|14
1639641900000|2021-12-16 08:05:00|37170.4|37130.4|37179.2|37139.2|37184.2|37144.2|37170.4|37130.4|6
1639642200000|2021-12-16 08:10:00|37182.3|37142.3|37169.1|37129.1|37209.2|37169.2|37167.3|37127.3|46
1639642500000|2021-12-16 08:15:00|37167.2|37127.2|37179.1|37139.1|37199.1|37159.1|37164.1|37124.1|17
1639642800000|2021-12-16 08:20:00|37172.2|37132.2|37199|37159|37199|37159|37164.1|37124.1|12
1639643100000|2021-12-16 08:25:00|37194|37154|37159|37119|37194|37154|37154|37114|15
1639643400000|2021-12-16 08:30:00|37165.2|37125.2|37187.1|37147.1|37197.1|37157.1|37157.1|37117.1|23
1639643700000|2021-12-16 08:35:00|37184|37144|37175.2|37135.2|37199|37159|37162.1|37122.1|31
1639644000000|2021-12-16 08:40:00|37173.3|37133.3|37168.9|37128.9|37183.9|37143.9|37158.9|37118.9|21
1639644300000|2021-12-16 08:45:00|37173.9|37133.9|37168.8|37128.8|37178.9|37138.9|37158.8|37118.8|7
1639644600000|2021-12-16 08:50:00|37170.7|37130.7|37188.8|37148.8|37188.8|37148.8|37168.8|37128.8|23
1639644900000|2021-12-16 08:55:00|37196.9|37156.9|37208.8|37168.8|37226.9|37186.9|37193.8|37153.8|42
1639645200000|2021-12-16 09:00:00|37206.9|37166.9|37228.7|37188.7|37233.7|37193.7|37201.9|37161.9|34
1639645500000|2021-12-16 09:05:00|37240|37200|37238.7|37198.7|37246.8|37206.8|37223.7|37183.7|26
1639645800000|2021-12-16 09:10:00|37236.8|37196.8|37283.6|37243.6|37283.6|37243.6|37236.8|37196.8|30
1639646100000|2021-12-16 09:15:00|37278.6|37238.6|37320.5|37280.5|37320.5|37280.5|37268.6|37228.6|48
1639646400000|2021-12-16 09:20:00|37321.7|37281.7|37338.5|37298.5|37346.7|37306.7|37312.3|37272.3|32
1639646700000|2021-12-16 09:25:00|37336.7|37296.7|37373.5|37333.5|37383.5|37343.5|37331.7|37291.7|34
1639647000000|2021-12-16 09:30:00|37368.5|37328.5|37343.5|37303.5|37373.5|37333.5|37333.5|37293.5|18
1639647300000|2021-12-16 09:35:00|37338.5|37298.5|37341.6|37301.6|37344.7|37304.7|37318.5|37278.5|12
1639647600000|2021-12-16 09:40:00|37339.7|37299.7|37346.5|37306.5|37349.6|37309.6|37318.4|37278.4|11
1639647900000|2021-12-16 09:45:00|37341.5|37301.5|37331.5|37291.5|37349.6|37309.6|37329.6|37289.6|6
1639648200000|2021-12-16 09:50:00|37334.6|37294.6|37301.4|37261.4|37334.6|37294.6|37301.4|37261.4|12
1639648500000|2021-12-16 09:55:00|37304.6|37264.6|37288.3|37248.3|37314.6|37274.6|37288.3|37248.3|9
1639648800000|2021-12-16 10:00:00|37286.4|37246.4|37286.3|37246.3|37294.5|37254.5|37268.2|37228.2|44
1639649100000|2021-12-16 10:05:00|37281.3|37241.3|37278.2|37238.2|37286.3|37246.3|37269.5|37229.5|19
1639649400000|2021-12-16 10:10:00|37276.3|37236.3|37296.3|37256.3|37299.4|37259.4|37276.3|37236.3|13
1639649700000|2021-12-16 10:15:00|37291.3|37251.3|37331.2|37291.2|37334.4|37294.4|37291.3|37251.3|42
1639650000000|2021-12-16 10:20:00|37329.4|37289.4|37314.3|37274.3|37329.4|37289.4|37311.2|37271.2|19
1639650300000|2021-12-16 10:25:00|37311.2|37271.2|37329.3|37289.3|37334.3|37294.3|37311.2|37271.2|14
1639650600000|2021-12-16 10:30:00|37326.1|37286.1|37341.1|37301.1|37346.1|37306.1|37326.1|37286.1|13
1639650900000|2021-12-16 10:35:00|37344.2|37304.2|37346.1|37306.1|37346.1|37306.1|37333|37293|7
1639651200000|2021-12-16 10:40:00|37341.1|37301.1|37339.2|37299.2|37349.2|37309.2|37339.2|37299.2|7
1639651500000|2021-12-16 10:45:00|37336|37296|37336|37296|37339.1|37299.1|37327.9|37287.9|26
1639651800000|2021-12-16 10:50:00|37334.1|37294.1|37340.9|37300.9|37366|37326|37334.1|37294.1|59
1639652100000|2021-12-16 10:55:00|37344.1|37304.1|37335.9|37295.9|37359.1|37319.1|37335.9|37295.9|6
1639652400000|2021-12-16 11:00:00|37344|37304|37327.7|37287.7|37345.9|37305.9|37325.9|37285.9|10
1639652700000|2021-12-16 11:05:00|37330.9|37290.9|37337.7|37297.7|37337.7|37297.7|37322.7|37282.7|21
1639653000000|2021-12-16 11:10:00|37340.8|37300.8|37343.9|37303.9|37360.8|37320.8|37325.8|37285.8|41
1639653300000|2021-12-16 11:15:00|37340.8|37300.8|37303.9|37263.9|37340.8|37300.8|37300.7|37260.7|9
1639653600000|2021-12-16 11:20:00|37300.7|37260.7|37283.8|37243.8|37303.9|37263.9|37275.7|37235.7|8
1639653900000|2021-12-16 11:25:00|37288.8|37248.8|37270.7|37230.7|37288.8|37248.8|37270.7|37230.7|4
1639654200000|2021-12-16 11:30:00|37268.8|37228.8|37222.5|37182.5|37268.8|37228.8|37222.5|37182.5|48
1639654500000|2021-12-16 11:35:00|37227.5|37187.5|37208.7|37168.7|37235.6|37195.6|37208.7|37168.7|21
1639654800000|2021-12-16 11:40:00|37217.4|37177.4|37245.5|37205.5|37245.5|37205.5|37212.4|37172.4|30
1639655100000|2021-12-16 11:45:00|37247.4|37207.4|37257.3|37217.3|37279.2|37239.2|37247.4|37207.4|22
1639655400000|2021-12-16 11:50:00|37259.2|37219.2|37267.3|37227.3|37267.3|37227.3|37259.2|37219.2|10
1639655700000|2021-12-16 11:55:00|37265.4|37225.4|37280.4|37240.4|37283.6|37243.6|37262.3|37222.3|12
1639656000000|2021-12-16 12:00:00|37283.6|37243.6|37285.4|37245.4|37288.5|37248.5|37265.4|37225.4|51
1639656300000|2021-12-16 12:05:00|37288.5|37248.5|37255.3|37215.3|37292.2|37252.2|37242.2|37202.2|24
1639656600000|2021-12-16 12:10:00|37250.3|37210.3|37253.4|37213.4|37300.3|37260.3|37243.4|37203.4|37
1639656900000|2021-12-16 12:15:00|37263.4|37223.4|37215.2|37175.2|37275.3|37235.3|37213.4|37173.4|16
1639657200000|2021-12-16 12:20:00|37213.4|37173.4|37248.4|37208.4|37250.2|37210.2|37213.4|37173.4|8
1639657500000|2021-12-16 12:25:00|37250.2|37210.2|37240.2|37200.2|37250.2|37210.2|37230.2|37190.2|6
1639657800000|2021-12-16 12:30:00|37243.3|37203.3|37257|37217|37273.3|37233.3|37243.3|37203.3|38
1639658100000|2021-12-16 12:35:00|37250.1|37210.1|37276.9|37236.9|37276.9|37236.9|37240.1|37200.1|11
1639658400000|2021-12-16 12:40:00|37275.1|37235.1|37268.2|37228.2|37291.9|37251.9|37268.2|37228.2|71
1639658700000|2021-12-16 12:45:00|37266.9|37226.9|37260|37220|37275|37235|37231.9|37191.9|19
1639659000000|2021-12-16 12:50:00|37263.1|37223.1|37271.8|37231.8|37296.8|37256.8|37263.1|37223.1|34
1639659300000|2021-12-16 12:55:00|37266.8|37226.8|37259.9|37219.9|37276.8|37236.8|37234.9|37194.9|45
1639659600000|2021-12-16 13:00:00|37258.1|37218.1|37271.7|37231.7|37293.1|37253.1|37258.1|37218.1|18
1639659900000|2021-12-16 13:05:00|37261.7|37221.7|37346.7|37306.7|37351.7|37311.7|37261.7|37221.7|88
1639660200000|2021-12-16 13:10:00|37348.5|37308.5|37311.6|37271.6|37351.7|37311.7|37306.6|37266.6|85
1639660500000|2021-12-16 13:15:00|37309.8|37269.8|37299.8|37259.8|37311.6|37271.6|37294.8|37254.8|7
1639660800000|2021-12-16 13:20:00|37301.6|37261.6|37301.6|37261.6|37301.6|37261.6|37291.6|37251.6|39
1639661100000|2021-12-16 13:25:00|37296.6|37256.6|37306.5|37266.5|37306.5|37266.5|37291.5|37251.5|55
1639661400000|2021-12-16 13:30:00|37302.8|37262.8|37211.5|37171.5|37311.5|37271.5|37209.6|37169.6|149
1639661700000|2021-12-16 13:35:00|37214.6|37174.6|37226.4|37186.4|37231.5|37191.5|37214.6|37174.6|24
1639662000000|2021-12-16 13:40:00|37224.6|37184.6|37209.6|37169.6|37234.6|37194.6|37194.6|37154.6|79
1639665000000|2021-12-16 14:30:00|37226|37186|37066.5|37026.5|37237.9|37197.9|37036.5|36996.5|1159
1639665300000|2021-12-16 14:35:00|37068.3|37028.3|37042.8|37002.8|37122.8|37082.8|37037.8|36997.8|357
1639665600000|2021-12-16 14:40:00|37044.6|37004.6|37034.1|36994.1|37090.9|37050.9|37020.9|36980.9|339
1639665900000|2021-12-16 14:45:00|37032.2|36992.2|37099|37059|37130.9|37090.9|37027.2|36987.2|185
1639666200000|2021-12-16 14:50:00|37097.2|37057.2|36879|36839|37104|37064|36872.1|36832.1|367
1639666500000|2021-12-16 14:55:00|36882.1|36842.1|36958.9|36918.9|36965.8|36925.8|36867.1|36827.1|419
1639666800000|2021-12-16 15:00:00|36960.8|36920.8|36993.9|36953.9|37051.3|37011.3|36948.9|36908.9|410
1639667100000|2021-12-16 15:05:00|36992.1|36952.1|37020.7|36980.7|37029.4|36989.4|36980.7|36940.7|341
1639667400000|2021-12-16 15:10:00|37017.5|36977.5|37033|36993|37069.3|37029.3|36972.5|36932.5|178
1639667700000|2021-12-16 15:15:00|37036.1|36996.1|37067.4|37027.4|37071.1|37031.1|36987.5|36947.5|269
1639668000000|2021-12-16 15:20:00|37069.3|37029.3|37097.4|37057.4|37102.4|37062.4|37057.4|37017.4|87
1639668300000|2021-12-16 15:25:00|37092.4|37052.4|37196.5|37156.5|37248.4|37208.4|37090.6|37050.6|261
1639668600000|2021-12-16 15:30:00|37201.5|37161.5|37172.8|37132.8|37253.3|37213.3|37169.6|37129.6|139
1639668900000|2021-12-16 15:35:00|37176.5|37136.5|37108.7|37068.7|37179.6|37139.6|37106.9|37066.9|313
1639669200000|2021-12-16 15:40:00|37111.9|37071.9|37138.7|37098.7|37138.7|37098.7|37085.1|37045.1|116
1639669500000|2021-12-16 15:45:00|37128.7|37088.7|36974.5|36934.5|37138.7|37098.7|36974.5|36934.5|304
1639669800000|2021-12-16 15:50:00|36971.3|36931.3|37034.5|36994.5|37046.3|37006.3|36961.3|36921.3|228
1639670100000|2021-12-16 15:55:00|37031.3|36991.3|37029.4|36989.4|37061.8|37021.8|37019.4|36979.4|279
1639670400000|2021-12-16 16:00:00|37039.4|36999.4|37027.5|36987.5|37077.6|37037.6|37015.7|36975.7|236
1639670700000|2021-12-16 16:05:00|37029.4|36989.4|37098.8|37058.8|37100.7|37060.7|37027.5|36987.5|164
1639671000000|2021-12-16 16:10:00|37105.7|37065.7|37183.8|37143.8|37193.8|37153.8|37103.8|37063.8|169
1639671300000|2021-12-16 16:15:00|37180.6|37140.6|37185.6|37145.6|37207.4|37167.4|37122.9|37082.9|376
1639671600000|2021-12-16 16:20:00|37180.6|37140.6|37096.9|37056.9|37190.6|37150.6|37088.7|37048.7|339
1639671900000|2021-12-16 16:25:00|37098.7|37058.7|37090|37050|37103.7|37063.7|37070|37030|253
1639672200000|2021-12-16 16:30:00|37086.8|37046.8|37140.5|37100.5|37163.7|37123.7|37086.8|37046.8|201
1639672500000|2021-12-16 16:35:00|37132.3|37092.3|37110.4|37070.4|37144.1|37104.1|37105.4|37065.4|253
1639672800000|2021-12-16 16:40:00|37108.6|37068.6|37085.8|37045.8|37110.4|37070.4|37059|37019|161
1639673100000|2021-12-16 16:45:00|37087.7|37047.7|37102.1|37062.1|37112.2|37072.2|37069|37029|104
1639673400000|2021-12-16 16:50:00|37104|37064|37088.9|37048.9|37127.1|37087.1|37087.1|37047.1|84
1639673700000|2021-12-16 16:55:00|37087.1|37047.1|37067.1|37027.1|37117.1|37077.1|37063.9|37023.9|123
1639674000000|2021-12-16 17:00:00|37063.9|37023.9|37087|37047|37087.1|37047.1|37057|37017|393
1639674300000|2021-12-16 17:05:00|37092|37052|37057|37017|37092|37052|37028.8|36988.8|242
1639674600000|2021-12-16 17:10:00|37062|37022|37083.8|37043.8|37088.8|37048.8|37057|37017|158
1639674900000|2021-12-16 17:15:00|37086.9|37046.9|37098.7|37058.7|37106.9|37066.9|37078.7|37038.7|89
1639675200000|2021-12-16 17:20:00|37096.9|37056.9|37083.7|37043.7|37118.7|37078.7|37078.7|37038.7|131
1639675500000|2021-12-16 17:25:00|37086.8|37046.8|37041.8|37001.8|37086.8|37046.8|37038.6|36998.6|164
1639675800000|2021-12-16 17:30:00|37038.6|36998.6|37011.8|36971.8|37046.8|37006.8|37003.6|36963.6|86
1639676100000|2021-12-16 17:35:00|37013.6|36973.6|36973.5|36933.5|37023.6|36983.6|36970.3|36930.3|160
1639676400000|2021-12-16 17:40:00|36976.7|36936.7|36903|36863|36976.7|36936.7|36903|36863|121
1639676700000|2021-12-16 17:45:00|36904.9|36864.9|36886.6|36846.6|36916.7|36876.7|36883|36843|64
1639677000000|2021-12-16 17:50:00|36876.6|36836.6|36919.8|36879.8|36948.4|36908.4|36866.6|36826.6|211
1639677300000|2021-12-16 17:55:00|36918|36878|36966.1|36926.1|36979.3|36939.3|36912.9|36872.9|352
1639677600000|2021-12-16 18:00:00|36971.1|36931.1|36959.2|36919.2|36971.1|36931.1|36952.9|36912.9|159
1639677900000|2021-12-16 18:05:00|36957.4|36917.4|36944.2|36904.2|36957.4|36917.4|36932.4|36892.4|192
1639678200000|2021-12-16 18:10:00|36949.2|36909.2|37047.3|37007.3|37054.2|37014.2|36942.4|36902.4|273
1639678500000|2021-12-16 18:15:00|37044.2|37004.2|37009.1|36969.1|37049.2|37009.2|36994.1|36954.1|76
1639678800000|2021-12-16 18:20:00|37007.3|36967.3|37002.3|36962.3|37022.3|36982.3|36995.5|36955.5|84
1639679100000|2021-12-16 18:25:00|37007.3|36967.3|36957.2|36917.2|37009.1|36969.1|36957.2|36917.2|76
1639679400000|2021-12-16 18:30:00|36959|36919|36964|36924|36975.4|36935.4|36939|36899|124
1639679700000|2021-12-16 18:35:00|36967.2|36927.2|36952.1|36912.1|36977.2|36937.2|36948.9|36908.9|147
1639680000000|2021-12-16 18:40:00|36950.3|36910.3|36967.1|36927.1|36998.9|36958.9|36945.3|36905.3|75
1639680300000|2021-12-16 18:45:00|36965.3|36925.3|36950.2|36910.2|36967.1|36927.1|36935.3|36895.3|162
1639680600000|2021-12-16 18:50:00|36948.4|36908.4|36895.2|36855.2|36952.1|36912.1|36877|36837|170
1639680900000|2021-12-16 18:55:00|36905.2|36865.2|36942|36902|36945.2|36905.2|36892|36852|128
1639681200000|2021-12-16 19:00:00|36943.8|36903.8|36978.7|36938.7|36985.1|36945.1|36943.8|36903.8|213
1639681500000|2021-12-16 19:05:00|36985.1|36945.1|36981.9|36941.9|36996.9|36956.9|36965.1|36925.1|274
1639681800000|2021-12-16 19:10:00|36985.1|36945.1|37026.9|36986.9|37045.1|37005.1|36965.1|36925.1|1225
1639682100000|2021-12-16 19:15:00|37025.5|36985.5|37083.2|37043.2|37110|37070|37005|36965|573
1639702800000|2021-12-17 01:00:00|37055.8|37015.8|37087.5|37047.5|37114.3|37074.3|37052.6|37012.6|96
1639703100000|2021-12-17 01:05:00|37084.3|37044.3|37064.2|37024.2|37092.5|37052.5|37064.2|37024.2|22
1639703400000|2021-12-17 01:10:00|37067.5|37027.5|37074.2|37034.2|37074.2|37034.2|37036|36996|48
1639703700000|2021-12-17 01:15:00|37071|37031|37060.6|37020.6|37092.4|37052.4|37057.4|37017.4|20
1639704000000|2021-12-17 01:20:00|37062.4|37022.4|37060.6|37020.6|37067.1|37027.1|37055.6|37015.6|25
1639704300000|2021-12-17 01:25:00|37063.8|37023.8|37080.5|37040.5|37085.6|37045.6|37060.6|37020.6|21
1639704600000|2021-12-17 01:30:00|37075.5|37035.5|37080.5|37040.5|37080.5|37040.5|37065.5|37025.5|5
1639704900000|2021-12-17 01:35:00|37078.7|37038.7|37067.2|37027.2|37080.5|37040.5|37055.5|37015.5|13
1639705200000|2021-12-17 01:40:00|37070.5|37030.5|37067.2|37027.2|37077.2|37037.2|37067.2|37027.2|1
1639705500000|2021-12-17 01:45:00|37070.4|37030.4|37050.4|37010.4|37070.4|37030.4|37045.4|37005.4|7
1639705800000|2021-12-17 01:50:00|37055.4|37015.4|37050.3|37010.3|37055.4|37015.4|37047.1|37007.1|0
1639706100000|2021-12-17 01:55:00|37047.1|37007.1|37067.1|37027.1|37067.1|37027.1|37045.3|37005.3|4
1639706400000|2021-12-17 02:00:00|37065.3|37025.3|37070.3|37030.3|37075.3|37035.3|37055.3|37015.3|3
1639706700000|2021-12-17 02:05:00|37070.2|37030.2|37060.2|37020.2|37075.2|37035.2|37055.2|37015.2|6
1639707000000|2021-12-17 02:10:00|37062|37022|37058.7|37018.7|37072|37032|37048.7|37008.7|5
1639707300000|2021-12-17 02:15:00|37056.9|37016.9|37050.1|37010.1|37056.9|37016.9|37050.1|37010.1|0
1639707600000|2021-12-17 02:20:00|37055.1|37015.1|37050.1|37010.1|37055.1|37015.1|37050.1|37010.1|0
1639707900000|2021-12-17 02:25:00|37055.1|37015.1|37046.8|37006.8|37055.1|37015.1|37045.1|37005.1|2
1639708200000|2021-12-17 02:30:00|37048.6|37008.6|37053.5|37013.5|37073.3|37033.3|37045|37005|51
1639708500000|2021-12-17 02:35:00|37051.8|37011.8|37008.2|36968.2|37065|37025|36993.2|36953.2|125
1639708800000|2021-12-17 02:40:00|37006.5|36966.5|37006.7|36966.7|37006.7|36966.7|36986.4|36946.4|33
1639709100000|2021-12-17 02:45:00|37001.7|36961.7|37011.6|36971.6|37034.9|36994.9|36999.9|36959.9|101
1639709400000|2021-12-17 02:50:00|37014.9|36974.9|37016.6|36976.6|37023.4|36983.4|37011.6|36971.6|34
1639709700000|2021-12-17 02:55:00|37019.8|36979.8|37024.8|36984.8|37024.8|36984.8|37014.8|36974.8|3
1639710000000|2021-12-17 03:00:00|37019.8|36979.8|37039.8|36999.8|37039.8|36999.8|37019.8|36979.8|2
1639710300000|2021-12-17 03:05:00|37041.5|37001.5|37066.5|37026.5|37066.5|37026.5|37039.7|36999.7|1
1639710600000|2021-12-17 03:10:00|37076.5|37036.5|37087.9|37047.9|37094.7|37054.7|37076.5|37036.5|26
1639710900000|2021-12-17 03:15:00|37089.7|37049.7|37099.4|37059.4|37101.2|37061.2|37086.1|37046.1|12
1639711200000|2021-12-17 03:20:00|37096.1|37056.1|37112.8|37072.8|37112.9|37072.9|37091.1|37051.1|16
1639711500000|2021-12-17 03:25:00|37107.8|37067.8|37112.8|37072.8|37112.8|37072.8|37107.8|37067.8|2
1639711800000|2021-12-17 03:30:00|37107.8|37067.8|37109.5|37069.5|37114.5|37074.5|37107.8|37067.8|4
1639712100000|2021-12-17 03:35:00|37107.7|37067.7|37109.5|37069.5|37114.5|37074.5|37107.7|37067.7|6
1639712400000|2021-12-17 03:40:00|37107.7|37067.7|37112.7|37072.7|37112.7|37072.7|37104.2|37064.2|4
1639712700000|2021-12-17 03:45:00|37119.4|37079.4|37115.9|37075.9|37122.7|37082.7|37112.6|37072.6|4
1639713000000|2021-12-17 03:50:00|37122.6|37082.6|37107.6|37067.6|37122.6|37082.6|37102.6|37062.6|14
1639713300000|2021-12-17 03:55:00|37105.8|37065.8|37102.6|37062.6|37112.6|37072.6|37100.8|37060.8|1
1639713600000|2021-12-17 04:00:00|37104.3|37064.3|37082.8|37042.8|37104.3|37064.3|37082.8|37042.8|56
1639713900000|2021-12-17 04:05:00|37081|37041|37096|37056|37096|37056|37081|37041|0
1639714200000|2021-12-17 04:10:00|37082.7|37042.7|37089.2|37049.2|37089.2|37049.2|37076|37036|5
1639714500000|2021-12-17 04:15:00|37085.9|37045.9|37079.1|37039.1|37089.2|37049.2|37074.1|37034.1|1
1639714800000|2021-12-17 04:20:00|37077.4|37037.4|37075.6|37035.6|37079.1|37039.1|37072.4|37032.4|3
1639715100000|2021-12-17 04:25:00|37074.1|37034.1|37072.3|37032.3|37077.3|37037.3|37072.3|37032.3|0
1639715400000|2021-12-17 04:30:00|37075.6|37035.6|37075.5|37035.5|37077.3|37037.3|37072.3|37032.3|0
1639715700000|2021-12-17 04:35:00|37082.2|37042.2|37082.2|37042.2|37082.2|37042.2|37079|37039|0
1639716000000|2021-12-17 04:40:00|37085.5|37045.5|37082.2|37042.2|37085.5|37045.5|37077.2|37037.2|12
1639716300000|2021-12-17 04:45:00|37077.2|37037.2|37082.2|37042.2|37082.2|37042.2|37077.2|37037.2|0
1639716600000|2021-12-17 04:50:00|37082.1|37042.1|37092.1|37052.1|37092.1|37052.1|37082.1|37042.1|3
1639717200000|2021-12-17 05:00:00|37092|37052|37092|37052|37092|37052|37092|37052|0
1639717800000|2021-12-17 05:10:00|37102|37062|37095.2|37055.2|37102|37062|37095.2|37055.2|0
1639718100000|2021-12-17 05:15:00|37096.9|37056.9|37111.9|37071.9|37111.9|37071.9|37096.9|37056.9|8
1639718400000|2021-12-17 05:20:00|37113.6|37073.6|37111.9|37071.9|37113.6|37073.6|37111.9|37071.9|2
1639718700000|2021-12-17 05:25:00|37118.6|37078.6|37115.1|37075.1|37120.3|37080.3|37111.8|37071.8|2
1639719000000|2021-12-17 05:30:00|37116.8|37076.8|37111.8|37071.8|37116.8|37076.8|37091.8|37051.8|8
1639719300000|2021-12-17 05:35:00|37108.5|37068.5|37108.5|37068.5|37121.8|37081.8|37106.7|37066.7|0
1639719600000|2021-12-17 05:40:00|37106.7|37066.7|37115.2|37075.2|37115.2|37075.2|37106.7|37066.7|74
1639719900000|2021-12-17 05:45:00|37118.4|37078.4|37118.4|37078.4|37123.4|37083.4|37113.4|37073.4|6
1639720200000|2021-12-17 05:50:00|37115.1|37075.1|37118.4|37078.4|37118.4|37078.4|37115.1|37075.1|12
1639720500000|2021-12-17 05:55:00|37118.3|37078.3|37118.3|37078.3|37118.3|37078.3|37118.3|37078.3|0
1639720800000|2021-12-17 06:00:00|37120|37080|37118.3|37078.3|37120|37080|37116.5|37076.5|6
1639721100000|2021-12-17 06:05:00|37111.5|37071.5|37098.2|37058.2|37111.5|37071.5|37095|37055|3
1639721400000|2021-12-17 06:10:00|37093.2|37053.2|37098.2|37058.2|37108.2|37068.2|37086.5|37046.5|18
1639721700000|2021-12-17 06:15:00|37093.2|37053.2|37094.9|37054.9|37103.2|37063.2|37093.1|37053.1|2
1639722000000|2021-12-17 06:20:00|37093.1|37053.1|37084.8|37044.8|37101.4|37061.4|37074.8|37034.8|5
1639722300000|2021-12-17 06:25:00|37088.1|37048.1|37088.1|37048.1|37103.1|37063.1|37078.1|37038.1|6
1639722600000|2021-12-17 06:30:00|37086.3|37046.3|37098|37058|37101.3|37061.3|37081.3|37041.3|3
1639722900000|2021-12-17 06:35:00|37096.3|37056.3|37118|37078|37121.3|37081.3|37093|37053|9
1639723200000|2021-12-17 06:40:00|37116.2|37076.2|37119.5|37079.5|37129.5|37089.5|37113|37073|3
1639723500000|2021-12-17 06:45:00|37114.5|37074.5|37129.4|37089.4|37129.5|37089.5|37112.7|37072.7|11
1639723800000|2021-12-17 06:50:00|37124.4|37084.4|37157.9|37117.9|37172.9|37132.9|37124.4|37084.4|30
1639724100000|2021-12-17 06:55:00|37159.6|37119.6|37161.3|37121.3|37174.6|37134.6|37154.6|37114.6|5
1639724400000|2021-12-17 07:00:00|37154.5|37114.5|37167.8|37127.8|37182.8|37142.8|37154.5|37114.5|6
1639724700000|2021-12-17 07:05:00|37169.5|37129.5|37167.7|37127.7|37182.8|37142.8|37162.6|37122.6|15
1639725000000|2021-12-17 07:10:00|37172.7|37132.7|37167.7|37127.7|37172.7|37132.7|37162.7|37122.7|7
1639725300000|2021-12-17 07:15:00|37162.7|37122.7|37157.6|37117.6|37166|37126|37152.7|37112.7|15
1639725600000|2021-12-17 07:20:00|37155.9|37115.9|37140.9|37100.9|37157.6|37117.6|37137.6|37097.6|7
1639725900000|2021-12-17 07:25:00|37139.2|37099.2|37137.6|37097.6|37142.6|37102.6|37129.3|37089.3|9
1639726200000|2021-12-17 07:30:00|37134.3|37094.3|37115.8|37075.8|37135.8|37095.8|37110.8|37070.8|3
1639726500000|2021-12-17 07:35:00|37112.5|37072.5|37107.5|37067.5|37117.5|37077.5|37107.5|37067.5|3
1639726800000|2021-12-17 07:40:00|37109.2|37069.2|37110.7|37070.7|37112.5|37072.5|37107.4|37067.4|1
1639727100000|2021-12-17 07:45:00|37112.4|37072.4|37140.8|37100.8|37144.1|37104.1|37110.7|37070.7|18
1639727400000|2021-12-17 07:50:00|37144.1|37104.1|37170.8|37130.8|37174.1|37134.1|37140.8|37100.8|12
1639727700000|2021-12-17 07:55:00|37174.1|37134.1|37170.8|37130.8|37180.8|37140.8|37169|37129|9
1639728000000|2021-12-17 08:00:00|37164|37124|37164|37124|37170.8|37130.8|37139|37099|13
1639728300000|2021-12-17 08:05:00|37165.7|37125.7|37145.7|37105.7|37165.7|37125.7|37130.7|37090.7|53
1639728600000|2021-12-17 08:10:00|37154|37114|37178.9|37138.9|37183.9|37143.9|37148.9|37108.9|89
1639728900000|2021-12-17 08:15:00|37173.9|37133.9|37168.9|37128.9|37173.9|37133.9|37153.9|37113.9|27
1639729200000|2021-12-17 08:20:00|37172.2|37132.2|37158.8|37118.8|37172.2|37132.2|37157.1|37117.1|3
1639729500000|2021-12-17 08:25:00|37153.8|37113.8|37160.5|37120.5|37163.8|37123.8|37145.4|37105.4|7
1639729800000|2021-12-17 08:30:00|37158.8|37118.8|37200.5|37160.5|37205.5|37165.5|37158.8|37118.8|35
1639730100000|2021-12-17 08:35:00|37197.2|37157.2|37222|37182|37222|37182|37195.5|37155.5|62
1639730400000|2021-12-17 08:40:00|37218.7|37178.7|37223.7|37183.7|37233.7|37193.7|37205.4|37165.4|34
1639730700000|2021-12-17 08:45:00|37220.4|37180.4|37236.9|37196.9|37238.6|37198.6|37213.7|37173.7|16
1639731000000|2021-12-17 08:50:00|37233.6|37193.6|37266.9|37226.9|37273.6|37233.6|37225.3|37185.3|18
1639731300000|2021-12-17 08:55:00|37268.6|37228.6|37276.8|37236.8|37286.8|37246.8|37268.6|37228.6|10
1639731600000|2021-12-17 09:00:00|37271.8|37231.8|37268.5|37228.5|37276.8|37236.8|37253.5|37213.5|8
1639731900000|2021-12-17 09:05:00|37266.8|37226.8|37258.5|37218.5|37270.1|37230.1|37255.2|37215.2|11
1639732200000|2021-12-17 09:10:00|37258.4|37218.4|37275.1|37235.1|37275.1|37235.1|37253.4|37213.4|15
1639732500000|2021-12-17 09:15:00|37273.4|37233.4|37286.7|37246.7|37295.1|37255.1|37271.7|37231.7|7
1639732800000|2021-12-17 09:20:00|37286.6|37246.6|37266.6|37226.6|37286.6|37246.6|37266.6|37226.6|6
1639733100000|2021-12-17 09:25:00|37271.6|37231.6|37276.6|37236.6|37283.3|37243.3|37271.6|37231.6|5
1639733400000|2021-12-17 09:30:00|37273.3|37233.3|37266.5|37226.5|37281.6|37241.6|37253.3|37213.3|12
1639733700000|2021-12-17 09:35:00|37264.8|37224.8|37251.5|37211.5|37266.5|37226.5|37246.5|37206.5|9
1639734000000|2021-12-17 09:40:00|37248.2|37208.2|37263.2|37223.2|37263.2|37223.2|37241.4|37201.4|34
1639734300000|2021-12-17 09:45:00|37261.4|37221.4|37266.4|37226.4|37271.4|37231.4|37258.1|37218.1|16
1639734600000|2021-12-17 09:50:00|37263.1|37223.1|37236.4|37196.4|37266.4|37226.4|37231.4|37191.4|34
1639734900000|2021-12-17 09:55:00|37231.4|37191.4|37238|37198|37239.7|37199.7|37224.8|37184.8|16
1639735200000|2021-12-17 10:00:00|37236.3|37196.3|37241.3|37201.3|37241.3|37201.3|37213|37173|9
1639735500000|2021-12-17 10:05:00|37236.3|37196.3|37239.7|37199.7|37244.7|37204.7|37231.3|37191.3|13
1639735800000|2021-12-17 10:10:00|37242.9|37202.9|37271.2|37231.2|37271.2|37231.2|37242.9|37202.9|40
1639736100000|2021-12-17 10:15:00|37267.9|37227.9|37264.6|37224.6|37271.2|37231.2|37254.6|37214.6|22
1639736400000|2021-12-17 10:20:00|37267.9|37227.9|37277.8|37237.8|37277.8|37237.8|37264.5|37224.5|21
1639736700000|2021-12-17 10:25:00|37272.8|37232.8|37282.8|37242.8|37282.8|37242.8|37271.1|37231.1|17
1639737000000|2021-12-17 10:30:00|37284.5|37244.5|37282.7|37242.7|37302.8|37262.8|37277.7|37237.7|10
1639737300000|2021-12-17 10:35:00|37279.4|37239.4|37276|37236|37282.7|37242.7|37264.4|37224.4|32
1639737600000|2021-12-17 10:40:00|37272.7|37232.7|37294.4|37254.4|37294.4|37254.4|37267.7|37227.7|9
1639737900000|2021-12-17 10:45:00|37284.4|37244.4|37304.3|37264.3|37317.6|37277.6|37284.4|37244.4|36
1639738200000|2021-12-17 10:50:00|37307.6|37267.6|37309.3|37269.3|37324.3|37284.3|37304.3|37264.3|28
1639738500000|2021-12-17 10:55:00|37302.6|37262.6|37309.2|37269.2|37312.5|37272.5|37294.2|37254.2|18
1639738800000|2021-12-17 11:00:00|37307.5|37267.5|37315.8|37275.8|37320.8|37280.8|37304.2|37264.2|35
1639739100000|2021-12-17 11:05:00|37320.8|37280.8|37392.4|37352.4|37394.1|37354.1|37310.8|37270.8|62
1639739400000|2021-12-17 11:10:00|37400.7|37360.7|37465.7|37425.7|37465.7|37425.7|37389.1|37349.1|61
1639739700000|2021-12-17 11:15:00|37462.4|37422.4|37449.1|37409.1|37485.7|37445.7|37444.1|37404.1|41
1639740000000|2021-12-17 11:20:00|37429.1|37389.1|37439|37399|37454|37414|37414|37374|14
1639740300000|2021-12-17 11:25:00|37437.3|37397.3|37397.3|37357.3|37437.3|37397.3|37395.7|37355.7|16
1639740600000|2021-12-17 11:30:00|37394|37354|37432.2|37392.2|37437.2|37397.2|37390.6|37350.6|49
1639740900000|2021-12-17 11:35:00|37442.2|37402.2|37495.5|37455.5|37508.9|37468.9|37437.2|37397.2|44
1639741200000|2021-12-17 11:40:00|37492.2|37452.2|37465.5|37425.5|37497.2|37457.2|37457.2|37417.2|36
1639741500000|2021-12-17 11:45:00|37465.4|37425.4|37447.1|37407.1|37470.4|37430.4|37433.7|37393.7|18
1639741800000|2021-12-17 11:50:00|37450.4|37410.4|37457.1|37417.1|37482.1|37442.1|37443.8|37403.8|45
1639742100000|2021-12-17 11:55:00|37453.8|37413.8|37482|37442|37483.7|37443.7|37453.7|37413.7|128
1639742400000|2021-12-17 12:00:00|37480.3|37440.3|37458.7|37418.7|37483.7|37443.7|37447|37407|100
1639742700000|2021-12-17 12:05:00|37457|37417|37383.6|37343.6|37457|37417|37376.9|37336.9|107
1639743000000|2021-12-17 12:10:00|37386.9|37346.9|37358.5|37318.5|37386.9|37346.9|37326.8|37286.8|33
1639743300000|2021-12-17 12:15:00|37360.2|37320.2|37355.2|37315.2|37368.5|37328.5|37350.2|37310.2|26
1639743600000|2021-12-17 12:20:00|37356.9|37316.9|37336.7|37296.7|37366.7|37326.7|37336.7|37296.7|46
1639743900000|2021-12-17 12:25:00|37350.1|37310.1|37320.1|37280.1|37363.4|37323.4|37310.1|37270.1|63
1639744200000|2021-12-17 12:30:00|37311.7|37271.7|37365|37325|37365.1|37325.1|37311.7|37271.7|20
1639744500000|2021-12-17 12:35:00|37366.7|37326.7|37345|37305|37380|37340|37340|37300|13
1639744800000|2021-12-17 12:40:00|37350|37310|37365|37325|37366.6|37326.6|37336.7|37296.7|64
1639745100000|2021-12-17 12:45:00|37366.6|37326.6|37331.6|37291.6|37376.6|37336.6|37319.9|37279.9|34
1639745400000|2021-12-17 12:50:00|37334.9|37294.9|37363.2|37323.2|37363.2|37323.2|37316.6|37276.6|33
1639745700000|2021-12-17 12:55:00|37369.9|37329.9|37343.2|37303.2|37369.9|37329.9|37343.2|37303.2|47
1639746000000|2021-12-17 13:00:00|37333.2|37293.2|37289.8|37249.8|37333.2|37293.2|37278.1|37238.1|99
1639746300000|2021-12-17 13:05:00|37286.4|37246.4|37286.4|37246.4|37306.4|37266.4|37269.8|37229.8|18
1639746600000|2021-12-17 13:10:00|37283.1|37243.1|37276.4|37236.4|37289.7|37249.7|37251.4|37211.4|57
1639746900000|2021-12-17 13:15:00|37274.7|37234.7|37204.7|37164.7|37276.4|37236.4|37186.4|37146.4|79
1639747200000|2021-12-17 13:20:00|37201.3|37161.3|37229.6|37189.6|37239.6|37199.6|37189.6|37149.6|26
1639747500000|2021-12-17 13:25:00|37234.6|37194.6|37207.9|37167.9|37246.2|37206.2|37207.9|37167.9|41
1639747800000|2021-12-17 13:30:00|37199.6|37159.6|37232.9|37192.9|37246.2|37206.2|37192.9|37152.9|88
1639748100000|2021-12-17 13:35:00|37229.5|37189.5|37211.1|37171.1|37229.5|37189.5|37196.1|37156.1|152
1639748400000|2021-12-17 13:40:00|37209.5|37169.5|37266.1|37226.1|37271.1|37231.1|37206.1|37166.1|101
1639751400000|2021-12-17 14:30:00|37319.1|37279.1|37240.7|37200.7|37334.1|37294.1|37160.7|37120.7|846
1639751700000|2021-12-17 14:35:00|37242.4|37202.4|37313.9|37273.9|37317.3|37277.3|37145.7|37105.7|951
1639752000000|2021-12-17 14:40:00|37308.9|37268.9|37387.2|37347.2|37407.2|37367.2|37252.3|37212.3|672
1639752300000|2021-12-17 14:45:00|37397.2|37357.2|37588.8|37548.8|37623.9|37583.9|37393.9|37353.9|507
1639752600000|2021-12-17 14:50:00|37592.2|37552.2|37657.2|37617.2|37692.2|37652.2|37553.8|37513.8|604
1639752900000|2021-12-17 14:55:00|37653.8|37613.8|37657.1|37617.1|37677.1|37637.1|37598.8|37558.8|398
1639753200000|2021-12-17 15:00:00|37658.8|37618.8|37588.7|37548.7|37673.8|37633.8|37558.7|37518.7|365
1639753500000|2021-12-17 15:05:00|37593.7|37553.7|37617|37577|37667|37627|37575.4|37535.4|314
1639753800000|2021-12-17 15:10:00|37613.7|37573.7|37597|37557|37653.7|37613.7|37568.7|37528.7|263
1639754100000|2021-12-17 15:15:00|37595.3|37555.3|37605.3|37565.3|37648.6|37608.6|37575.3|37535.3|273
1639754400000|2021-12-17 15:20:00|37606.9|37566.9|37716.9|37676.9|37735.2|37695.2|37558.6|37518.6|569
1639754700000|2021-12-17 15:25:00|37696.9|37656.9|37696.9|37656.9|37745.2|37705.2|37668.6|37628.6|243
1639755000000|2021-12-17 15:30:00|37698.5|37658.5|37808.5|37768.5|37815.2|37775.2|37686.8|37646.8|234
1639755300000|2021-12-17 15:35:00|37810.2|37770.2|37826.8|37786.8|37835.1|37795.1|37726.8|37686.8|404
1639755600000|2021-12-17 15:40:00|37828.5|37788.5|37703.4|37663.4|37840.1|37800.1|37703.4|37663.4|293
1639755900000|2021-12-17 15:45:00|37691.8|37651.8|37661.7|37621.7|37718.4|37678.4|37656.7|37616.7|264
1639756200000|2021-12-17 15:50:00|37666.7|37626.7|37506.7|37466.7|37671.7|37631.7|37498.4|37458.4|186
1639756500000|2021-12-17 15:55:00|37511.7|37471.7|37470|37430|37515|37475|37441.7|37401.7|297
1639756800000|2021-12-17 16:00:00|37481.7|37441.7|37483.3|37443.3|37528.3|37488.3|37448.3|37408.3|194
1639757100000|2021-12-17 16:05:00|37493.3|37453.3|37514.9|37474.9|37546.6|37506.6|37493.3|37453.3|211
1639757400000|2021-12-17 16:10:00|37519.9|37479.9|37619.9|37579.9|37621.6|37581.6|37519.9|37479.9|150
1639757700000|2021-12-17 16:15:00|37618.2|37578.2|37628.2|37588.2|37679.9|37639.9|37601.6|37561.6|200
1639758000000|2021-12-17 16:20:00|37631.5|37591.5|37663.2|37623.2|37684.8|37644.8|37624.9|37584.9|203
1639758300000|2021-12-17 16:25:00|37666.5|37626.5|37649.8|37609.8|37731.5|37691.5|37649.8|37609.8|296
1639758600000|2021-12-17 16:30:00|37651.5|37611.5|37661.4|37621.4|37678.1|37638.1|37636.5|37596.5|187
1639758900000|2021-12-17 16:35:00|37664.8|37624.8|37641.4|37601.4|37668.1|37628.1|37616.4|37576.4|181
1639759200000|2021-12-17 16:40:00|37638|37598|37639.7|37599.7|37668|37628|37618.1|37578.1|251
1639759500000|2021-12-17 16:45:00|37638|37598|37543|37503|37651.3|37611.3|37538|37498|141
1639759800000|2021-12-17 16:50:00|37548|37508|37602.9|37562.9|37629.6|37589.6|37548|37508|138
1639760100000|2021-12-17 16:55:00|37601.3|37561.3|37641.2|37601.2|37661.3|37621.3|37591.3|37551.3|136
1639760400000|2021-12-17 17:00:00|37632.9|37592.9|37696.2|37656.2|37731.2|37691.2|37632.9|37592.9|217
1639760700000|2021-12-17 17:05:00|37701.2|37661.2|37634.5|37594.5|37701.2|37661.2|37604.5|37564.5|132
1639761000000|2021-12-17 17:10:00|37631.2|37591.2|37676.1|37636.1|37687.8|37647.8|37606.2|37566.2|80
1639761300000|2021-12-17 17:15:00|37681.1|37641.1|37677.8|37637.8|37691.1|37651.1|37646.1|37606.1|108
1639761600000|2021-12-17 17:20:00|37681.1|37641.1|37617.7|37577.7|37711.1|37671.1|37612.7|37572.7|106
1639761900000|2021-12-17 17:25:00|37614.4|37574.4|37616.1|37576.1|37619.4|37579.4|37574.4|37534.4|184
1639762200000|2021-12-17 17:30:00|37619.4|37579.4|37476.1|37436.1|37621.1|37581.1|37466.1|37426.1|287
1639762500000|2021-12-17 17:35:00|37472.7|37432.7|37539.3|37499.3|37582.7|37542.7|37471.1|37431.1|133
1639762800000|2021-12-17 17:40:00|37537.7|37497.7|37527.6|37487.6|37547.6|37507.6|37467.7|37427.7|136
1639763100000|2021-12-17 17:45:00|37526|37486|37599.2|37559.2|37625.9|37585.9|37521|37481|76
1639763400000|2021-12-17 17:50:00|37604.2|37564.2|37635.9|37595.9|37655.9|37615.9|37590.9|37550.9|87
1639763700000|2021-12-17 17:55:00|37637.5|37597.5|37625.9|37585.9|37667.5|37627.5|37624.2|37584.2|77
1639764000000|2021-12-17 18:00:00|37632.5|37592.5|37640.8|37600.8|37649.2|37609.2|37624.2|37584.2|32
1639764300000|2021-12-17 18:05:00|37639.2|37599.2|37669.1|37629.1|37690.8|37650.8|37622.5|37582.5|38
1639764600000|2021-12-17 18:10:00|37665.8|37625.8|37625.7|37585.7|37665.8|37625.8|37600.8|37560.8|96
1639764900000|2021-12-17 18:15:00|37624.1|37584.1|37679.1|37639.1|37684.1|37644.1|37605.7|37565.7|105
1639765200000|2021-12-17 18:20:00|37684.1|37644.1|37642.3|37602.3|37684.1|37644.1|37620.7|37580.7|98
1639765500000|2021-12-17 18:25:00|37640.7|37600.7|37648.9|37608.9|37664|37624|37610.7|37570.7|96
1639765800000|2021-12-17 18:30:00|37647.3|37607.3|37670.6|37630.6|37683.9|37643.9|37622.3|37582.3|98
1639766100000|2021-12-17 18:35:00|37668.9|37628.9|37648.9|37608.9|37680.6|37640.6|37623.9|37583.9|95
1639766400000|2021-12-17 18:40:00|37653.9|37613.9|37675.4|37635.4|37683.8|37643.8|37635.5|37595.5|116
1639766700000|2021-12-17 18:45:00|37680.4|37640.4|37743.7|37703.7|37743.8|37703.8|37675.4|37635.4|300
1639767000000|2021-12-17 18:50:00|37738.7|37698.7|37712.1|37672.1|37750.4|37710.4|37690.4|37650.4|102
1639767300000|2021-12-17 18:55:00|37713.7|37673.7|37725.3|37685.3|37735.3|37695.3|37693.7|37653.7|173
1639767600000|2021-12-17 19:00:00|37720.3|37680.3|37730.3|37690.3|37780.4|37740.4|37720.3|37680.3|134
1639767900000|2021-12-17 19:05:00|37735.3|37695.3|37713.7|37673.7|37737|37697|37687|37647|208
1639768200000|2021-12-17 19:10:00|37710.4|37670.4|37773.8|37733.8|37787|37747|37680.4|37640.4|1234
1639768500000|2021-12-17 19:15:00|37770.4|37730.4|37728.7|37688.7|37795.2|37755.2|37708.8|37665.3|907
1639962000000|2021-12-20 01:00:00|37920.9|37880.9|37923.4|37883.4|37949.6|37909.6|37885.9|37845.9|162
1639962300000|2021-12-20 01:05:00|37918.4|37878.4|37952.2|37912.2|37980.9|37940.9|37899.7|37859.7|46
1639962600000|2021-12-20 01:10:00|37950.9|37910.9|37934.6|37894.6|37957.2|37917.2|37909.6|37869.6|43
1639962900000|2021-12-20 01:15:00|37930.9|37890.9|37897|37857|37930.9|37890.9|37888.3|37848.3|22
1639963200000|2021-12-20 01:20:00|37898.3|37858.3|37884.5|37844.5|37902|37862|37874.5|37834.5|33
1639963500000|2021-12-20 01:25:00|37885.8|37845.8|37891.9|37851.9|37894.5|37854.5|37879.5|37839.5|12
1639963800000|2021-12-20 01:30:00|37893.2|37853.2|37911.9|37871.9|37923.2|37883.2|37888.2|37848.2|23
1639964100000|2021-12-20 01:35:00|37916.9|37876.9|37901.9|37861.9|37921.9|37881.9|37880.6|37840.6|25
1639964400000|2021-12-20 01:40:00|37900.6|37860.6|37899.3|37859.3|37905.6|37865.6|37880.6|37840.6|16
1639964700000|2021-12-20 01:45:00|37898|37858|37894.4|37854.4|37900.6|37860.6|37883.1|37843.1|6
1639965000000|2021-12-20 01:50:00|37893.1|37853.1|37894.3|37854.3|37903.1|37863.1|37888.1|37848.1|2
1639965300000|2021-12-20 01:55:00|37893|37853|37894.3|37854.3|37894.3|37854.3|37886.8|37846.8|5
1639965600000|2021-12-20 02:00:00|37908|37868|37898|37858|37914.3|37874.3|37898|37858|12
1639965900000|2021-12-20 02:05:00|37891.7|37851.7|37891.8|37851.8|37893|37853|37877.9|37837.9|66
1639966200000|2021-12-20 02:10:00|37895.5|37855.5|37897.9|37857.9|37899.2|37859.2|37885.5|37845.5|8
1639966500000|2021-12-20 02:15:00|37887.9|37847.9|37904.1|37864.1|37907.9|37867.9|37887.9|37847.9|7
1639966800000|2021-12-20 02:20:00|37902.9|37862.9|37894.1|37854.1|37907.8|37867.8|37892.8|37852.8|2
1639967100000|2021-12-20 02:25:00|37897.8|37857.8|37894.1|37854.1|37904.1|37864.1|37884.1|37844.1|5
1639967400000|2021-12-20 02:30:00|37895.3|37855.3|37907.7|37867.7|37907.8|37867.8|37895.3|37855.3|3
1639967700000|2021-12-20 02:35:00|37904|37864|37927.7|37887.7|37927.7|37887.7|37904|37864|1
1639968000000|2021-12-20 02:40:00|37929|37889|37961.4|37921.4|37961.4|37921.4|37929|37889|3
1639968300000|2021-12-20 02:45:00|37977.7|37937.7|38007.6|37967.6|38012.7|37972.7|37977.7|37937.7|15
1639968600000|2021-12-20 02:50:00|38001.4|37961.4|38021.3|37981.3|38031.3|37991.3|37997.6|37957.6|2
1639968900000|2021-12-20 02:55:00|38017.6|37977.6|38021.3|37981.3|38027.6|37987.6|38012.6|37972.6|0
1639969200000|2021-12-20 03:00:00|38031.3|37991.3|38033.8|37993.8|38037.6|37997.6|38022.6|37982.6|6
1639969500000|2021-12-20 03:05:00|38028.8|37988.8|38026.2|37986.2|38032.5|37992.5|38012.5|37972.5|34
1639969800000|2021-12-20 03:10:00|38021.2|37981.2|38022.5|37982.5|38026.2|37986.2|38016.2|37976.2|7
1639970100000|2021-12-20 03:15:00|38026.2|37986.2|38007.4|37967.4|38026.2|37986.2|38006.2|37966.2|6
1639970400000|2021-12-20 03:20:00|38006.2|37966.2|38007.4|37967.4|38017.4|37977.4|37998.7|37958.7|2
1639970700000|2021-12-20 03:25:00|38002.4|37962.4|38002.3|37962.3|38007.4|37967.4|37988.6|37948.6|3
1639971000000|2021-12-20 03:30:00|38001.1|37961.1|37992.3|37952.3|38002.3|37962.3|37988.6|37948.6|6
1639971300000|2021-12-20 03:35:00|37988.6|37948.6|37997.3|37957.3|37997.3|37957.3|37987.3|37947.3|4
1639971600000|2021-12-20 03:40:00|37996|37956|37996|37956|38003.5|37963.5|37992.3|37952.3|1
1639971900000|2021-12-20 03:45:00|37991|37951|37985.9|37945.9|37991|37951|37985.9|37945.9|5
1639972200000|2021-12-20 03:50:00|37987.2|37947.2|37980.9|37940.9|37995.9|37955.9|37980.9|37940.9|6
1639972500000|2021-12-20 03:55:00|37982.1|37942.1|37992.1|37952.1|37992.1|37952.1|37982.1|37942.1|1
1639972800000|2021-12-20 04:00:00|37997.1|37957.1|38000.8|37960.8|38002.1|37962.1|37997.1|37957.1|2
1639973100000|2021-12-20 04:05:00|38002.1|37962.1|38007.1|37967.1|38010.8|37970.8|38002.1|37962.1|1
1639973400000|2021-12-20 04:10:00|38003.3|37963.3|38003.3|37963.3|38007|37967|38002|37962|5
1639973700000|2021-12-20 04:15:00|37998.3|37958.3|38008.2|37968.2|38013.3|37973.3|37998.3|37958.3|2
1639974000000|2021-12-20 04:20:00|38015.7|37975.7|38009.5|37969.5|38015.7|37975.7|38008.2|37968.2|5
1639974300000|2021-12-20 04:25:00|38008.2|37968.2|38011.9|37971.9|38016.9|37976.9|38008.2|37968.2|1
1639974600000|2021-12-20 04:30:00|38008.2|37968.2|38011.9|37971.9|38011.9|37971.9|38008.2|37968.2|2
1639974900000|2021-12-20 04:35:00|38008.1|37968.1|38001.8|37961.8|38008.1|37968.1|38000.6|37960.6|15
1639975200000|2021-12-20 04:40:00|37998.1|37958.1|37998.1|37958.1|38003.1|37963.1|37998.1|37958.1|19
1639975500000|2021-12-20 04:45:00|38003.1|37963.1|38000.5|37960.5|38008.1|37968.1|37996.8|37956.8|10
1639976100000|2021-12-20 04:55:00|38004.2|37964.2|38022.9|37982.9|38026.7|37986.7|38004.2|37964.2|17
1639976400000|2021-12-20 05:00:00|38029.2|37989.2|38037.9|37997.9|38039.2|37999.2|38029.2|37989.2|6
1639976700000|2021-12-20 05:05:00|38035.4|37995.4|38022.9|37982.9|38035.4|37995.4|38017.9|37977.9|26
1639977000000|2021-12-20 05:10:00|38026.6|37986.6|38017.8|37977.8|38032.9|37992.9|38017.8|37977.8|8
1639977300000|2021-12-20 05:15:00|38016.6|37976.6|38011.5|37971.5|38016.6|37976.6|38011.5|37971.5|2
1639977600000|2021-12-20 05:20:00|38007.8|37967.8|38021.5|37981.5|38021.5|37981.5|38006.5|37966.5|4
1639977900000|2021-12-20 05:25:00|38025.2|37985.2|38022.7|37982.7|38030.2|37990.2|38017.7|37977.7|3
1639978200000|2021-12-20 05:30:00|38021.5|37981.5|37996.4|37956.4|38022.7|37982.7|37996.4|37956.4|2
1639978500000|2021-12-20 05:35:00|37992.7|37952.7|37932.7|37892.7|37992.7|37952.7|37927.7|37887.7|18
1639978800000|2021-12-20 05:40:00|37928.9|37888.9|37932.6|37892.6|37942.7|37902.7|37928.9|37888.9|8
1639979100000|2021-12-20 05:45:00|37942.6|37902.6|37960.1|37920.1|37965.1|37925.1|37933.9|37893.9|8
1639979400000|2021-12-20 05:50:00|37955.1|37915.1|37930|37890|37965.1|37925.1|37928.8|37888.8|8
1639979700000|2021-12-20 05:55:00|37933.8|37893.8|37945|37905|37945|37905|37922.5|37882.5|7
1639980000000|2021-12-20 06:00:00|37943.8|37903.8|37942.5|37902.5|37953.7|37913.7|37928.7|37888.7|3
1639980300000|2021-12-20 06:05:00|37938.7|37898.7|37942.4|37902.4|37948.7|37908.7|37938.7|37898.7|12
1639980600000|2021-12-20 06:10:00|37938.7|37898.7|37933.6|37893.6|37942.4|37902.4|37927.4|37887.4|3
1639980900000|2021-12-20 06:15:00|37932.4|37892.4|37952.4|37912.4|37958.6|37918.6|37931.1|37891.1|10
1639981200000|2021-12-20 06:20:00|37953.6|37913.6|37961.1|37921.1|37966.1|37926.1|37942.4|37902.4|7
1639981500000|2021-12-20 06:25:00|37956.1|37916.1|37996|37956|38003.5|37963.5|37954.8|37914.8|3
1639981800000|2021-12-20 06:30:00|37997.3|37957.3|38014.8|37974.8|38017.2|37977.2|37992.3|37952.3|17
1639982100000|2021-12-20 06:35:00|38027.2|37987.2|38048.5|38008.5|38048.5|38008.5|38026|37986|8
1639982400000|2021-12-20 06:40:00|38048.4|38008.4|38037.2|37997.2|38048.4|38008.4|38037.2|37997.2|11
1639982700000|2021-12-20 06:45:00|38040.9|38000.9|38045.9|38005.9|38045.9|38005.9|38034.7|37994.7|8
1639983000000|2021-12-20 06:50:00|38047.1|38007.1|38050.9|38010.9|38070.9|38030.9|38045.9|38005.9|14
1639983300000|2021-12-20 06:55:00|38054.6|38014.6|38054.6|38014.6|38063.3|38023.3|38045.9|38005.9|9
1639983600000|2021-12-20 07:00:00|38055.8|38015.8|38069.5|38029.5|38084.6|38044.6|38049.6|38009.6|27
1639983900000|2021-12-20 07:05:00|38074.5|38034.5|38059.5|38019.5|38074.5|38034.5|38059.5|38019.5|8
1639984200000|2021-12-20 07:10:00|38064.5|38024.5|38094.5|38054.5|38095.7|38055.7|38060.7|38020.7|10
1639984500000|2021-12-20 07:15:00|38089.5|38049.5|38119.4|38079.4|38125.6|38085.6|38084.5|38044.5|182
1639984800000|2021-12-20 07:20:00|38115.6|38075.6|38094.4|38054.4|38135.7|38095.7|38094.4|38054.4|97
1639985100000|2021-12-20 07:25:00|38085.6|38045.6|38034.4|37994.4|38094.4|38054.4|38034.4|37994.4|16
1639985400000|2021-12-20 07:30:00|38033.1|37993.1|38033.1|37993.1|38041.9|38001.9|38023.1|37983.1|17
1639985700000|2021-12-20 07:35:00|38031.8|37991.8|38034.3|37994.3|38038.1|37998.1|38028.1|37988.1|22
1639986000000|2021-12-20 07:40:00|38036.8|37996.8|38033|37993|38041.8|38001.8|38031.8|37991.8|9
1639986300000|2021-12-20 07:45:00|38026.8|37986.8|37999.2|37959.2|38026.8|37986.8|37995.5|37955.5|9
1639986600000|2021-12-20 07:50:00|38000.5|37960.5|37985.4|37945.4|38000.5|37960.5|37969.2|37929.2|63
1639986900000|2021-12-20 07:55:00|37984.2|37944.2|37981.6|37941.6|37989.1|37949.1|37971.6|37931.6|5
1639987200000|2021-12-20 08:00:00|37975.4|37935.4|37927.9|37887.9|37981.6|37941.6|37922.9|37882.9|51
1639987500000|2021-12-20 08:05:00|37921.6|37881.6|37936.6|37896.6|37942.8|37902.8|37921.6|37881.6|24
1639987800000|2021-12-20 08:10:00|37932.8|37892.8|37957.8|37917.8|37967.8|37927.8|37931.6|37891.6|14
1639988100000|2021-12-20 08:15:00|37952.8|37912.8|37962.8|37922.8|37966.6|37926.6|37941.6|37901.6|18
1639988400000|2021-12-20 08:20:00|37969|37929|37942.7|37902.7|37972.8|37932.8|37931.5|37891.5|29
1639988700000|2021-12-20 08:25:00|37944|37904|37976.5|37936.5|37976.5|37936.5|37931.5|37891.5|19
1639989000000|2021-12-20 08:30:00|37975.2|37935.2|37936.4|37896.4|37976.5|37936.5|37936.4|37896.4|11
1639989300000|2021-12-20 08:35:00|37941.4|37901.4|37926.4|37886.4|37942.7|37902.7|37911.4|37871.4|36
1639989600000|2021-12-20 08:40:00|37930.2|37890.2|37918.8|37878.8|37931.4|37891.4|37891.4|37851.4|35
1639989900000|2021-12-20 08:45:00|37922.6|37882.6|37916.3|37876.3|37931.4|37891.4|37906.3|37866.3|11
1639990200000|2021-12-20 08:50:00|37912.6|37872.6|37926.3|37886.3|37935.1|37895.1|37891.3|37851.3|42
1639990500000|2021-12-20 08:55:00|37927.5|37887.5|37931.3|37891.3|37931.3|37891.3|37907.5|37867.5|14
1639990800000|2021-12-20 09:00:00|37926.3|37886.3|37901.2|37861.2|37931.3|37891.3|37901.2|37861.2|5
1639991100000|2021-12-20 09:05:00|37900|37860|37926.2|37886.2|37931.2|37891.2|37900|37860|34
1639991400000|2021-12-20 09:10:00|37921.2|37881.2|37906.2|37866.2|37921.2|37881.2|37901.2|37861.2|22
1639991700000|2021-12-20 09:15:00|37909.9|37869.9|37851.1|37811.1|37912.4|37872.4|37841.1|37801.1|49
1639992000000|2021-12-20 09:20:00|37846.1|37806.1|37716.1|37676.1|37846.1|37806.1|37686.1|37646.1|73
1639992300000|2021-12-20 09:25:00|37712.3|37672.3|37751|37711|37766.1|37726.1|37712.3|37672.3|29
1639992600000|2021-12-20 09:30:00|37756|37716|37811|37771|37812.2|37772.2|37746|37706|26
1639992900000|2021-12-20 09:35:00|37812.2|37772.2|37801|37761|37831|37791|37799.8|37759.8|19
1639993200000|2021-12-20 09:40:00|37799.7|37759.7|37809.7|37769.7|37829.7|37789.7|37798.5|37758.5|18
1639993500000|2021-12-20 09:45:00|37808.5|37768.5|37740.9|37700.9|37818.5|37778.5|37730.9|37690.9|41
1639993800000|2021-12-20 09:50:00|37742.1|37702.1|37795.9|37755.9|37800.9|37760.9|37730.9|37690.9|21
1639994100000|2021-12-20 09:55:00|37797.1|37757.1|37815.8|37775.8|37817.1|37777.1|37797.1|37757.1|8
1639994400000|2021-12-20 10:00:00|37817.1|37777.1|37810.8|37770.8|37832|37792|37795.8|37755.8|16
1639994700000|2021-12-20 10:05:00|37805.8|37765.8|37810.8|37770.8|37823.3|37783.3|37800.8|37760.8|13
1639995000000|2021-12-20 10:10:00|37805.8|37765.8|37815.7|37775.7|37820.7|37780.7|37795.7|37755.7|12
1639995300000|2021-12-20 10:15:00|37830.7|37790.7|37815.7|37775.7|37830.7|37790.7|37810.7|37770.7|13
1639995600000|2021-12-20 10:20:00|37820.7|37780.7|37855.7|37815.7|37871.9|37831.9|37810.7|37770.7|21
1639995900000|2021-12-20 10:25:00|37856.9|37816.9|37851.9|37811.9|37868.1|37828.1|37818.1|37778.1|30
1639996200000|2021-12-20 10:30:00|37851.8|37811.8|37805.6|37765.6|37851.8|37811.8|37795.6|37755.6|7
1639996500000|2021-12-20 10:35:00|37800.6|37760.6|37825.6|37785.6|37835.6|37795.6|37795.6|37755.6|3
1639996800000|2021-12-20 10:40:00|37830.6|37790.6|37805.5|37765.5|37835.6|37795.6|37800.5|37760.5|7
1639997100000|2021-12-20 10:45:00|37810.5|37770.5|37825.5|37785.5|37830.5|37790.5|37810.5|37770.5|9
1639997400000|2021-12-20 10:50:00|37815.5|37775.5|37846.7|37806.7|37850.5|37810.5|37815.5|37775.5|10
1639997700000|2021-12-20 10:55:00|37840.5|37800.5|37830.4|37790.4|37846.7|37806.7|37830.4|37790.4|4
1639998000000|2021-12-20 11:00:00|37825.4|37785.4|37786.6|37746.6|37825.4|37785.4|37776.6|37736.6|20
1639998300000|2021-12-20 11:05:00|37781.6|37741.6|37760.4|37720.4|37785.4|37745.4|37750.4|37710.4|11
1639998600000|2021-12-20 11:10:00|37755.4|37715.4|37765.3|37725.3|37765.3|37725.3|37750.3|37710.3|49
1639998900000|2021-12-20 11:15:00|37761.5|37721.5|37797.7|37757.7|37801.5|37761.5|37752.7|37712.7|45
1639999200000|2021-12-20 11:20:00|37807.7|37767.7|37830.2|37790.2|37830.2|37790.2|37796.5|37756.5|9
1639999500000|2021-12-20 11:25:00|37826.5|37786.5|37885.1|37845.1|37885.1|37845.1|37801.5|37761.5|40
1639999800000|2021-12-20 11:30:00|37895.1|37855.1|37877.6|37837.6|37895.1|37855.1|37855|37815|34
1640000100000|2021-12-20 11:35:00|37878.8|37838.8|37903.8|37863.8|37913.8|37873.8|37878.8|37838.8|22
1640000400000|2021-12-20 11:40:00|37893.8|37853.8|37912.5|37872.5|37923.8|37883.8|37887.6|37847.6|8
1640000700000|2021-12-20 11:45:00|37917.5|37877.5|37878.7|37838.7|37922.5|37882.5|37878.7|37838.7|6
1640001000000|2021-12-20 11:50:00|37883.7|37843.7|37847.5|37807.5|37883.7|37843.7|37832.5|37792.5|12
1640001300000|2021-12-20 11:55:00|37848.7|37808.7|37867.4|37827.4|37878.7|37838.7|37847.5|37807.5|19
1640001600000|2021-12-20 12:00:00|37868.6|37828.6|37873.6|37833.6|37877.4|37837.4|37837.4|37797.4|22
1640001900000|2021-12-20 12:05:00|37867.4|37827.4|37817.4|37777.4|37878.6|37838.6|37817.4|37777.4|45
1640002200000|2021-12-20 12:10:00|37817.3|37777.3|37724.9|37684.9|37822.3|37782.3|37724.9|37684.9|101
1640002500000|2021-12-20 12:15:00|37726.1|37686.1|37791.1|37751.1|37794.9|37754.9|37714.9|37674.9|41
1640002800000|2021-12-20 12:20:00|37784.9|37744.9|37741|37701|37789.8|37749.8|37739.8|37699.8|24
1640003100000|2021-12-20 12:25:00|37739.8|37699.8|37718.6|37678.6|37761|37721|37704.8|37664.8|32
1640003400000|2021-12-20 12:30:00|37722.4|37682.4|37787.2|37747.2|37787.2|37747.2|37718.6|37678.6|36
1640003700000|2021-12-20 12:35:00|37792.2|37752.2|37800.9|37760.9|37812.2|37772.2|37787.2|37747.2|9
1640004000000|2021-12-20 12:40:00|37797.1|37757.1|37780.9|37740.9|37800.9|37760.9|37764.7|37724.7|8
1640004300000|2021-12-20 12:45:00|37769.7|37729.7|37822.1|37782.1|37822.1|37782.1|37750.9|37710.9|15
1640004600000|2021-12-20 12:50:00|37817.1|37777.1|37770.8|37730.8|37829.7|37789.7|37769.6|37729.6|27
1640004900000|2021-12-20 12:55:00|37789.6|37749.6|37839.6|37799.6|37849.6|37809.6|37789.6|37749.6|11
1640005200000|2021-12-20 13:00:00|37844.6|37804.6|37924.6|37884.6|37929.6|37889.6|37844.6|37804.6|51
1640005500000|2021-12-20 13:05:00|37925.8|37885.8|37980.7|37940.7|37990.7|37950.7|37924.6|37884.6|65
1640005800000|2021-12-20 13:10:00|37979.5|37939.5|37993.3|37953.3|38003.3|37963.3|37974.5|37934.5|39
1640006100000|2021-12-20 13:15:00|37992.1|37952.1|37989.4|37949.4|38003.3|37963.3|37979.4|37939.4|36
1640006400000|2021-12-20 13:20:00|37994.4|37954.4|38004.4|37964.4|38009.4|37969.4|37979.4|37939.4|66
1640006700000|2021-12-20 13:25:00|38005.6|37965.6|38015.6|37975.6|38075.6|38035.6|37994.4|37954.4|65
1640007000000|2021-12-20 13:30:00|38024.4|37984.4|37997.9|37957.9|38025.6|37985.6|37991.8|37951.8|38
1640007300000|2021-12-20 13:35:00|37999.1|37959.1|38010.3|37970.3|38010.3|37970.3|37954.1|37914.1|69
1640007600000|2021-12-20 13:40:00|38009.1|37969.1|38005.3|37965.3|38036.5|37996.5|37984.1|37944.1|41
1640010600000|2021-12-20 14:30:00|38052.5|38012.5|38417.5|38377.5|38437.5|38397.5|38003.7|37963.7|1223
1640010900000|2021-12-20 14:35:00|38416.3|38376.3|38352.5|38312.5|38517.5|38477.5|38333.7|38293.7|594
1640011200000|2021-12-20 14:40:00|38353.7|38313.7|38249.1|38209.1|38387.5|38347.5|38244.1|38204.1|551
1640011500000|2021-12-20 14:45:00|38251.5|38211.5|38280.3|38240.3|38319.1|38279.1|38234.1|38194.1|276
1640011800000|2021-12-20 14:50:00|38286.4|38246.4|38219|38179|38337.6|38297.6|38204|38164|406
1640012100000|2021-12-20 14:55:00|38215.2|38175.2|38231.6|38191.6|38256.6|38216.6|38199.3|38159.3|463
1640012400000|2021-12-20 15:00:00|38236.6|38196.6|38232.8|38192.8|38271.6|38231.6|38115.4|38075.4|445
1640012700000|2021-12-20 15:05:00|38231.6|38191.6|38142.7|38102.7|38239|38199|38141.6|38101.6|114
1640013000000|2021-12-20 15:10:00|38146.6|38106.6|38265.1|38225.1|38273.9|38233.9|38131.6|38091.6|499
1640013300000|2021-12-20 15:15:00|38258.9|38218.9|38268.6|38228.6|38289.8|38249.8|38216.3|38176.3|365
1640013600000|2021-12-20 15:20:00|38263.6|38223.6|38322.1|38282.1|38326|38286|38237.4|38197.4|382
1640013900000|2021-12-20 15:25:00|38326|38286|38305.9|38265.9|38343.3|38303.3|38298.6|38258.6|205
1640014200000|2021-12-20 15:30:00|38309.7|38269.7|38203.3|38163.3|38309.7|38269.7|38203.3|38163.3|216
1640014500000|2021-12-20 15:35:00|38192.1|38152.1|38267|38227|38295.9|38255.9|38180.9|38140.9|187
1640014800000|2021-12-20 15:40:00|38270.8|38230.8|38094.6|38054.6|38279.7|38239.7|38063.4|38023.4|254
1640015100000|2021-12-20 15:45:00|38089.6|38049.6|38157.2|38117.2|38180.8|38140.8|38068.4|38028.4|157
1640015400000|2021-12-20 15:50:00|38168.4|38128.4|38244.6|38204.6|38259.6|38219.6|38168.4|38128.4|70
1640015700000|2021-12-20 15:55:00|38248.4|38208.4|38239.5|38199.5|38285.7|38245.7|38230.7|38190.7|90
1640016000000|2021-12-20 16:00:00|38240.7|38200.7|38254.5|38214.5|38269.5|38229.5|38168.3|38128.3|107
1640016300000|2021-12-20 16:05:00|38255.7|38215.7|38291.8|38251.8|38331.8|38291.8|38255.7|38215.7|189
1640016600000|2021-12-20 16:10:00|38301.8|38261.8|38328.2|38288.2|38358.2|38318.2|38298|38258|103
1640016900000|2021-12-20 16:15:00|38323.2|38283.2|38368.2|38328.2|38389.4|38349.4|38319.4|38279.4|69
1640017200000|2021-12-20 16:20:00|38358.2|38318.2|38389.3|38349.3|38390.5|38350.5|38354.4|38314.4|53
1640017500000|2021-12-20 16:25:00|38388.2|38348.2|38359.3|38319.3|38438.1|38398.1|38358.1|38318.1|121
1640017800000|2021-12-20 16:30:00|38358.1|38318.1|38389.3|38349.3|38389.3|38349.3|38348.1|38308.1|92
1640018100000|2021-12-20 16:35:00|38393.1|38353.1|38396.9|38356.9|38415.7|38375.7|38378.1|38338.1|173
1640018400000|2021-12-20 16:40:00|38398.1|38358.1|38391.8|38351.8|38415.7|38375.7|38386.9|38346.9|94
1640018700000|2021-12-20 16:45:00|38395.7|38355.7|38378|38338|38405.7|38365.7|38365.6|38325.6|80
1640019000000|2021-12-20 16:50:00|38381.8|38341.8|38415.6|38375.6|38419.4|38379.4|38376.8|38336.8|165
1640019300000|2021-12-20 16:55:00|38423.2|38383.2|38436.7|38396.7|38457.9|38417.9|38423.2|38383.2|176
1640019600000|2021-12-20 17:00:00|38416.7|38376.7|38396.7|38356.7|38445.6|38405.6|38386.7|38346.7|46
1640019900000|2021-12-20 17:05:00|38375.5|38335.5|38326.7|38286.7|38396.7|38356.7|38326.7|38286.7|250
1640020200000|2021-12-20 17:10:00|38325.5|38285.5|38300.5|38260.5|38335.5|38295.5|38265.5|38225.5|72
1640020500000|2021-12-20 17:15:00|38301.6|38261.6|38329|38289|38345.4|38305.4|38287.8|38247.8|100
1640020800000|2021-12-20 17:20:00|38325.1|38285.1|38323.9|38283.9|38337.8|38297.8|38317.8|38277.8|20
1640021100000|2021-12-20 17:25:00|38327.7|38287.7|38357.7|38317.7|38377.7|38337.7|38317.7|38277.7|107
1640021400000|2021-12-20 17:30:00|38367.7|38327.7|38427.7|38387.7|38452.7|38412.7|38358.9|38318.9|155
1640021700000|2021-12-20 17:35:00|38426.5|38386.5|38465.3|38425.3|38507.7|38467.7|38420|38380|102
1640022000000|2021-12-20 17:40:00|38461.5|38421.5|38488.8|38448.8|38497.6|38457.6|38447.6|38407.6|128
1640022300000|2021-12-20 17:45:00|38487.6|38447.6|38415.2|38375.2|38498.8|38458.8|38415.2|38375.2|102
1640022600000|2021-12-20 17:50:00|38425.2|38385.2|38424|38384|38425.2|38385.2|38404.1|38364.1|91
1640022900000|2021-12-20 17:55:00|38419|38379|38391.3|38351.3|38425.2|38385.2|38369|38329|91
1640023200000|2021-12-20 18:00:00|38406.3|38366.3|38425.1|38385.1|38425.1|38385.1|38385.2|38345.2|81
1640023500000|2021-12-20 18:05:00|38415.1|38375.1|38350.1|38310.1|38416.3|38376.3|38335.1|38295.1|86
1640023800000|2021-12-20 18:10:00|38348.9|38308.9|38366.2|38326.2|38386.2|38346.2|38305.1|38265.1|81
1640024100000|2021-12-20 18:15:00|38367.4|38327.4|38415|38375|38415|38375|38366.2|38326.2|43
1640024400000|2021-12-20 18:20:00|38406.2|38366.2|38403.8|38363.8|38436.2|38396.2|38396.2|38356.2|227
1640024700000|2021-12-20 18:25:00|38398.8|38358.8|38367.6|38327.6|38405|38365|38362.6|38322.6|110
1640025000000|2021-12-20 18:30:00|38373.8|38333.8|38379.9|38339.9|38393.8|38353.8|38363.8|38323.8|61
1640025300000|2021-12-20 18:35:00|38369.9|38329.9|38373.7|38333.7|38388.8|38348.8|38358.7|38318.7|56
1640025600000|2021-12-20 18:40:00|38378.7|38338.7|38333.7|38293.7|38383.7|38343.7|38318.7|38278.7|84
1640025900000|2021-12-20 18:45:00|38329.9|38289.9|38347.2|38307.2|38381|38341|38319.9|38279.9|60
1640026200000|2021-12-20 18:50:00|38354.8|38314.8|38381|38341|38394.8|38354.8|38354.8|38314.8|265
1640026500000|2021-12-20 18:55:00|38377.1|38337.1|38318.6|38278.6|38377.1|38337.1|38308.6|38268.6|151
1640026800000|2021-12-20 19:00:00|38314.8|38274.8|38334.7|38294.7|38354.7|38314.7|38310.9|38270.9|154
1640027100000|2021-12-20 19:05:00|38344.7|38304.7|38384.7|38344.7|38393.5|38353.5|38332.4|38292.4|162
1640027400000|2021-12-20 19:10:00|38393.5|38353.5|38411.2|38371.2|38467|38427|38384.7|38344.7|1302
1640027700000|2021-12-20 19:15:00|38416.2|38376.2|38398.5|38358.5|38421.2|38381.2|38374.6|38334.6|710
1640048400000|2021-12-21 01:00:00|38400.1|38360.1|38469.6|38429.6|38489.6|38449.6|38400.1|38360.1|286
1640048700000|2021-12-21 01:05:00|38464.6|38424.6|38415|38375|38468.4|38428.4|38390|38350|22
1640049000000|2021-12-21 01:10:00|38410|38370|38392.8|38352.8|38412.8|38372.8|38387.8|38347.8|34
1640049300000|2021-12-21 01:15:00|38393.9|38353.9|38375|38335|38393.9|38353.9|38361.1|38321.1|52
1640049600000|2021-12-21 01:20:00|38365|38325|38374.9|38334.9|38375|38335|38360|38320|5
1640049900000|2021-12-21 01:25:00|38371.1|38331.1|38354.9|38314.9|38374.9|38334.9|38342.2|38302.2|18
1640050200000|2021-12-21 01:30:00|38359.9|38319.9|38381|38341|38389.9|38349.9|38354.9|38314.9|8
1640050500000|2021-12-21 01:35:00|38384.9|38344.9|38377.1|38337.1|38386|38346|38372.1|38332.1|5
1640050800000|2021-12-21 01:40:00|38384.8|38344.8|38370.9|38330.9|38385.9|38345.9|38370.9|38330.9|1
1640051100000|2021-12-21 01:45:00|38372|38332|38332|38292|38372|38332|38332|38292|11
1640051400000|2021-12-21 01:50:00|38334.8|38294.8|38347|38307|38357|38317|38330.9|38290.9|23
1640051700000|2021-12-21 01:55:00|38345.9|38305.9|38344.7|38304.7|38354.7|38314.7|38337|38297|14
1640052000000|2021-12-21 02:00:00|38340.8|38300.8|38330.8|38290.8|38344.7|38304.7|38329.7|38289.7|9
1640052300000|2021-12-21 02:05:00|38329.7|38289.7|38344.6|38304.6|38350.8|38310.8|38324.7|38284.7|10
1640052600000|2021-12-21 02:10:00|38339.6|38299.6|38354.6|38314.6|38354.6|38314.6|38339.6|38299.6|8
1640052900000|2021-12-21 02:15:00|38350.7|38310.7|38334.6|38294.6|38350.7|38310.7|38330.7|38290.7|9
1640053200000|2021-12-21 02:20:00|38339.6|38299.6|38339.5|38299.5|38339.6|38299.6|38330.7|38290.7|2
1640053500000|2021-12-21 02:25:00|38334.5|38294.5|38356.7|38316.7|38369.5|38329.5|38334.5|38294.5|22
1640053800000|2021-12-21 02:30:00|38357.9|38317.9|38356.7|38316.7|38371.7|38331.7|38347.8|38307.8|4
1640054100000|2021-12-21 02:35:00|38362.8|38322.8|38370.6|38330.6|38371.7|38331.7|38356.7|38316.7|2
1640054400000|2021-12-21 02:40:00|38366.7|38326.7|38367.7|38327.7|38380.5|38340.5|38366.6|38326.6|3
1640054700000|2021-12-21 02:45:00|38366.6|38326.6|38366.6|38326.6|38381.6|38341.6|38366.6|38326.6|0
1640055000000|2021-12-21 02:50:00|38367.7|38327.7|38365.5|38325.5|38372.7|38332.7|38361.6|38321.6|4
1640055300000|2021-12-21 02:55:00|38366.6|38326.6|38376.5|38336.5|38381.6|38341.6|38366.6|38326.6|3
1640055600000|2021-12-21 03:00:00|38375.4|38335.4|38376.5|38336.5|38381.5|38341.5|38370.4|38330.4|0
1640055900000|2021-12-21 03:05:00|38375.4|38335.4|38376.5|38336.5|38385.4|38345.4|38372.6|38332.6|1
1640056200000|2021-12-21 03:10:00|38375.4|38335.4|38376.4|38336.4|38376.5|38336.5|38371.4|38331.4|4
1640056500000|2021-12-21 03:15:00|38377.5|38337.5|38396.4|38356.4|38402.5|38362.5|38377.5|38337.5|15
1640056800000|2021-12-21 03:20:00|38395.3|38355.3|38396.4|38356.4|38401.4|38361.4|38387.5|38347.5|3
1640057100000|2021-12-21 03:25:00|38391.4|38351.4|38407.4|38367.4|38421.4|38381.4|38391.4|38351.4|21
1640057400000|2021-12-21 03:30:00|38402.4|38362.4|38412.4|38372.4|38418.5|38378.5|38402.4|38362.4|13
1640057700000|2021-12-21 03:35:00|38417.4|38377.4|38408.5|38368.5|38418.5|38378.5|38407.4|38367.4|2
1640058000000|2021-12-21 03:40:00|38396.8|38356.8|38382.3|38342.3|38396.8|38356.8|38377.4|38337.4|28
1640058300000|2021-12-21 03:45:00|38381.2|38341.2|38382.3|38342.3|38382.3|38342.3|38381.2|38341.2|0
1640058600000|2021-12-21 03:50:00|38381.2|38341.2|38382.3|38342.3|38382.3|38342.3|38381.2|38341.2|0
1640058900000|2021-12-21 03:55:00|38381.1|38341.1|38382.2|38342.2|38382.3|38342.3|38381.1|38341.1|0
1640059200000|2021-12-21 04:00:00|38381.1|38341.1|38381.1|38341.1|38382.2|38342.2|38381.1|38341.1|0
1640059500000|2021-12-21 04:05:00|38372.2|38332.2|38368.3|38328.3|38378.3|38338.3|38367.2|38327.2|4
1640059800000|2021-12-21 04:10:00|38372.2|38332.2|38372.1|38332.1|38377.1|38337.1|38368.2|38328.2|0
1640060100000|2021-12-21 04:15:00|38373.2|38333.2|38378.2|38338.2|38378.2|38338.2|38371|38331|1
1640060400000|2021-12-21 04:20:00|38377.1|38337.1|38377.1|38337.1|38377.1|38337.1|38373.2|38333.2|0
1640060700000|2021-12-21 04:25:00|38377|38337|38372|38332|38377|38337|38372|38332|0
1640061000000|2021-12-21 04:30:00|38380.9|38340.9|38372|38332|38380.9|38340.9|38372|38332|0
1640061300000|2021-12-21 04:35:00|38370.9|38330.9|38372|38332|38375.9|38335.9|38370.9|38330.9|2
1640061600000|2021-12-21 04:40:00|38375.9|38335.9|38368|38328|38376.9|38336.9|38366.9|38326.9|74
1640061900000|2021-12-21 04:45:00|38371.9|38331.9|38368|38328|38371.9|38331.9|38368|38328|0
1640062200000|2021-12-21 04:50:00|38363|38323|38373|38333|38373|38333|38363|38323|1
1640062500000|2021-12-21 04:55:00|38369.1|38329.1|38372.9|38332.9|38374|38334|38369|38329|0
1640062800000|2021-12-21 05:00:00|38374|38334|38370.1|38330.1|38382.9|38342.9|38365.1|38325.1|4
1640063100000|2021-12-21 05:05:00|38369|38329|38370|38330|38374|38334|38364|38324|2
1640063400000|2021-12-21 05:10:00|38368.9|38328.9|38375|38335|38380|38340|38365|38325|11
1640063700000|2021-12-21 05:15:00|38378.9|38338.9|38380|38340|38381.1|38341.1|38368.9|38328.9|17
1640064000000|2021-12-21 05:20:00|38375|38335|38384.9|38344.9|38384.9|38344.9|38375|38335|22
1640064300000|2021-12-21 05:25:00|38377.1|38337.1|38384.9|38344.9|38384.9|38344.9|38377.1|38337.1|3
1640064600000|2021-12-21 05:30:00|38403.8|38363.8|38428.8|38388.8|38429.9|38389.9|38394.9|38354.9|13
1640064900000|2021-12-21 05:35:00|38429.9|38389.9|38418.7|38378.7|38434.9|38394.9|38418.7|38378.7|3
1640065200000|2021-12-21 05:40:00|38419.8|38379.8|38439.8|38399.8|38453.7|38413.7|38419.8|38379.8|5
1640065500000|2021-12-21 05:45:00|38443.7|38403.7|38438.7|38398.7|38443.7|38403.7|38438.7|38398.7|0
1640065800000|2021-12-21 05:50:00|38439.8|38399.8|38439.7|38399.7|38444.7|38404.7|38429.7|38389.7|2
1640066100000|2021-12-21 05:55:00|38438.6|38398.6|38413.6|38373.6|38443.6|38403.6|38413.6|38373.6|26
1640066400000|2021-12-21 06:00:00|38417.5|38377.5|38403.6|38363.6|38417.5|38377.5|38403.6|38363.6|1
1640066700000|2021-12-21 06:05:00|38402.5|38362.5|38371.3|38331.3|38402.5|38362.5|38370.3|38330.3|17
1640067000000|2021-12-21 06:10:00|38370.2|38330.2|38350.2|38310.2|38370.2|38330.2|38350.2|38310.2|35
1640067300000|2021-12-21 06:15:00|38354.1|38314.1|38363|38323|38369.1|38329.1|38353|38313|40
1640067600000|2021-12-21 06:20:00|38359.1|38319.1|38333|38293|38363|38323|38329.1|38289.1|3
1640067900000|2021-12-21 06:25:00|38329.1|38289.1|38328|38288|38334|38294|38309.1|38269.1|5
1640068200000|2021-12-21 06:30:00|38329|38289|38332.9|38292.9|38337.9|38297.9|38322.9|38282.9|4
1640068500000|2021-12-21 06:35:00|38331.8|38291.8|38312.9|38272.9|38331.8|38291.8|38307.9|38267.9|9
1640068800000|2021-12-21 06:40:00|38309|38269|38315|38275|38319|38279|38308.9|38268.9|3
1640069100000|2021-12-21 06:45:00|38318.9|38278.9|38313.9|38273.9|38318.9|38278.9|38307.8|38267.8|3
1640069400000|2021-12-21 06:50:00|38312.8|38272.8|38315|38275|38318.9|38278.9|38307.8|38267.8|12
1640069700000|2021-12-21 06:55:00|38318.9|38278.9|38309.9|38269.9|38318.9|38278.9|38309.9|38269.9|3
1640070000000|2021-12-21 07:00:00|38313.8|38273.8|38391|38351|38391|38351|38313.8|38273.8|45
1640070300000|2021-12-21 07:05:00|38392.1|38352.1|38385.9|38345.9|38396|38356|38385.9|38345.9|3
1640070600000|2021-12-21 07:10:00|38382|38342|38385.9|38345.9|38385.9|38345.9|38370.9|38330.9|8
1640070900000|2021-12-21 07:15:00|38382|38342|38370.9|38330.9|38382|38342|38350.9|38310.9|12
1640071200000|2021-12-21 07:20:00|38371.9|38331.9|38394.8|38354.8|38395.9|38355.9|38371.9|38331.9|3
1640071500000|2021-12-21 07:25:00|38395.8|38355.8|38380.8|38340.8|38409.7|38369.7|38380.8|38340.8|11
1640071800000|2021-12-21 07:30:00|38381.9|38341.9|38382.5|38342.5|38386.9|38346.9|38378.6|38338.6|22
1640072100000|2021-12-21 07:35:00|38378.6|38338.6|38382.5|38342.5|38383.6|38343.6|38378.6|38338.6|0
1640072400000|2021-12-21 07:40:00|38378.6|38338.6|38393.5|38353.5|38393.5|38353.5|38378.6|38338.6|4
1640072700000|2021-12-21 07:45:00|38388.5|38348.5|38397.4|38357.4|38398.5|38358.5|38388.5|38348.5|4
1640073000000|2021-12-21 07:50:00|38392.4|38352.4|38412.4|38372.4|38418.5|38378.5|38387.4|38347.4|3
1640073300000|2021-12-21 07:55:00|38423.5|38383.5|38443.4|38403.4|38444.5|38404.5|38418.5|38378.5|20
1640073600000|2021-12-21 08:00:00|38428.4|38388.4|38422.3|38382.3|38428.4|38388.4|38417.3|38377.3|14
1640073900000|2021-12-21 08:05:00|38421.3|38381.3|38382.3|38342.3|38421.3|38381.3|38371.2|38331.2|10
1640074200000|2021-12-21 08:10:00|38383.4|38343.4|38357.3|38317.3|38397.3|38357.3|38352.3|38312.3|43
1640074500000|2021-12-21 08:15:00|38353.3|38313.3|38367.2|38327.2|38372.2|38332.2|38347.2|38307.2|30
1640074800000|2021-12-21 08:20:00|38362.2|38322.2|38318.3|38278.3|38367.2|38327.2|38318.3|38278.3|14
1640075100000|2021-12-21 08:25:00|38327.2|38287.2|38367.2|38327.2|38367.2|38327.2|38327.2|38287.2|20
1640075400000|2021-12-21 08:30:00|38362.2|38322.2|38322.1|38282.1|38362.2|38322.2|38297.2|38257.2|33
1640075700000|2021-12-21 08:35:00|38326.1|38286.1|38332.1|38292.1|38336|38296|38326.1|38286.1|32
1640076000000|2021-12-21 08:40:00|38336|38296|38342.1|38302.1|38342.1|38302.1|38322.1|38282.1|0
1640076300000|2021-12-21 08:45:00|38338.1|38298.1|38332|38292|38347.1|38307.1|38327.1|38287.1|6
1640076600000|2021-12-21 08:50:00|38327|38287|38342|38302|38346|38306|38327|38287|3
1640076900000|2021-12-21 08:55:00|38345.9|38305.9|38355.9|38315.9|38365.9|38325.9|38344.9|38304.9|52
1640077200000|2021-12-21 09:00:00|38345.9|38305.9|38339.8|38299.8|38354.8|38314.8|38339.8|38299.8|1
1640077500000|2021-12-21 09:05:00|38340.9|38300.9|38324.8|38284.8|38340.9|38300.9|38314.8|38274.8|5
1640077800000|2021-12-21 09:10:00|38315.8|38275.8|38311.9|38271.9|38324.8|38284.8|38294.8|38254.8|16
1640078100000|2021-12-21 09:15:00|38315.8|38275.8|38290.8|38250.8|38315.8|38275.8|38284.7|38244.7|18
1640078400000|2021-12-21 09:20:00|38286.9|38246.9|38321.8|38281.8|38326.8|38286.8|38285.8|38245.8|18
1640078700000|2021-12-21 09:25:00|38325.8|38285.8|38325.7|38285.7|38325.8|38285.8|38314.7|38274.7|17
1640079000000|2021-12-21 09:30:00|38321.8|38281.8|38305.7|38265.7|38325.7|38285.7|38284.6|38244.6|9
1640079300000|2021-12-21 09:35:00|38295.7|38255.7|38285.7|38245.7|38305.7|38265.7|38285.7|38245.7|16
1640079600000|2021-12-21 09:40:00|38284.6|38244.6|38292.8|38252.8|38297.8|38257.8|38284.6|38244.6|38
1640079900000|2021-12-21 09:45:00|38291.7|38251.7|38267.7|38227.7|38296.7|38256.7|38266.7|38226.7|24
1640080200000|2021-12-21 09:50:00|38266.7|38226.7|38252.7|38212.7|38267.7|38227.7|38248.8|38208.8|18
1640080500000|2021-12-21 09:55:00|38253.7|38213.7|38253.7|38213.7|38266.6|38226.6|38247.7|38207.7|17
1640080800000|2021-12-21 10:00:00|38252.7|38212.7|38257.6|38217.6|38257.6|38217.6|38238.7|38198.7|12
1640081100000|2021-12-21 10:05:00|38256.6|38216.6|38279.7|38239.7|38285.8|38245.8|38248.7|38208.7|10
1640081400000|2021-12-21 10:10:00|38283.6|38243.6|38351.8|38311.8|38351.8|38311.8|38279.7|38239.7|40
1640081700000|2021-12-21 10:15:00|38341.8|38301.8|38336.8|38296.8|38347.8|38307.8|38316.8|38276.8|43
1640082000000|2021-12-21 10:20:00|38331.8|38291.8|38322.8|38282.8|38331.8|38291.8|38322.8|38282.8|22
1640082300000|2021-12-21 10:25:00|38302.8|38262.8|38317.7|38277.7|38317.8|38277.8|38292.8|38252.8|20
1640082600000|2021-12-21 10:30:00|38316.7|38276.7|38296.7|38256.7|38321.7|38281.7|38292.7|38252.7|4
1640082900000|2021-12-21 10:35:00|38297.7|38257.7|38282.7|38242.7|38297.7|38257.7|38282.7|38242.7|6
1640083200000|2021-12-21 10:40:00|38272.7|38232.7|38282.6|38242.6|38282.6|38242.6|38271.6|38231.6|5
1640083500000|2021-12-21 10:45:00|38277.6|38237.6|38352.9|38312.9|38364|38324|38267.6|38227.6|217
1640083800000|2021-12-21 10:50:00|38348.9|38308.9|38316.8|38276.8|38348.9|38308.9|38308.9|38268.9|10
1640084100000|2021-12-21 10:55:00|38315.7|38275.7|38291.8|38251.8|38316.8|38276.8|38286.8|38246.8|5
1640084400000|2021-12-21 11:00:00|38291.7|38251.7|38271.7|38231.7|38291.7|38251.7|38265.7|38225.7|18
1640084700000|2021-12-21 11:05:00|38266.7|38226.7|38295.6|38255.6|38314.6|38274.6|38246.7|38206.7|16
1640085000000|2021-12-21 11:10:00|38294.6|38254.6|38308.5|38268.5|38314.6|38274.6|38294.6|38254.6|26
1640085300000|2021-12-21 11:15:00|38299.5|38259.5|38361.6|38321.6|38380.6|38340.6|38299.5|38259.5|45
1640085600000|2021-12-21 11:20:00|38357.7|38317.7|38355.5|38315.5|38358.7|38318.7|38336.6|38296.6|4
1640085900000|2021-12-21 11:25:00|38354.5|38314.5|38335.5|38295.5|38355.5|38315.5|38325.5|38285.5|3
1640086200000|2021-12-21 11:30:00|38341.5|38301.5|38311.5|38271.5|38342.6|38302.6|38297.6|38257.6|10
1640086500000|2021-12-21 11:35:00|38310.4|38270.4|38315.4|38275.4|38315.4|38275.4|38295.4|38255.4|3
1640086800000|2021-12-21 11:40:00|38311.4|38271.4|38327.5|38287.5|38327.5|38287.5|38296.4|38256.4|10
1640087100000|2021-12-21 11:45:00|38326.4|38286.4|38332.4|38292.4|38347.5|38307.5|38318.5|38278.5|12
1640087400000|2021-12-21 11:50:00|38327.4|38287.4|38362.4|38322.4|38362.4|38322.4|38327.4|38287.4|21
1640087700000|2021-12-21 11:55:00|38363.4|38323.4|38377.3|38337.3|38382.4|38342.4|38356.3|38316.3|9
1640088000000|2021-12-21 12:00:00|38371.3|38331.3|38368.4|38328.4|38392.3|38352.3|38368.4|38328.4|84
1640088300000|2021-12-21 12:05:00|38364.4|38324.4|38328.3|38288.3|38373.3|38333.3|38328.3|38288.3|47
1640088600000|2021-12-21 12:10:00|38333.3|38293.3|38317.2|38277.2|38352.3|38312.3|38307.3|38267.3|29
1640088900000|2021-12-21 12:15:00|38316.2|38276.2|38316.1|38276.1|38343.2|38303.2|38315.1|38275.1|35
1640089200000|2021-12-21 12:20:00|38315.1|38275.1|38296.1|38256.1|38326.1|38286.1|38295.1|38255.1|12
1640089500000|2021-12-21 12:25:00|38297.2|38257.2|38297.1|38257.1|38318.2|38278.2|38296.1|38256.1|4
1640089800000|2021-12-21 12:30:00|38293.2|38253.2|38298.1|38258.1|38308.1|38268.1|38277.1|38237.1|56
1640090100000|2021-12-21 12:35:00|38297.1|38257.1|38247|38207|38303.1|38263.1|38247|38207|20
1640090400000|2021-12-21 12:40:00|38248.1|38208.1|38247|38207|38277|38237|38238|38198|21
1640090700000|2021-12-21 12:45:00|38243|38203|38207|38167|38267|38227|38207|38167|68
1640091000000|2021-12-21 12:50:00|38203|38163|38198|38158|38221.9|38181.9|38198|38158|167
1640091300000|2021-12-21 12:55:00|38201.9|38161.9|38204.8|38164.8|38213.8|38173.8|38167.9|38127.9|65
1640091600000|2021-12-21 13:00:00|38210.8|38170.8|38242.9|38202.9|38247.9|38207.9|38186.9|38146.9|39
1640091900000|2021-12-21 13:05:00|38246.8|38206.8|38269.9|38229.9|38269.9|38229.9|38229.9|38189.9|49
1640092200000|2021-12-21 13:10:00|38278.9|38238.9|38329|38289|38334|38294|38269.9|38229.9|86
1640092500000|2021-12-21 13:15:00|38333|38293|38335.9|38295.9|38354|38314|38299.9|38259.9|97
1640092800000|2021-12-21 13:20:00|38339.8|38299.8|38380.8|38340.8|38394.8|38354.8|38339.8|38299.8|20
1640093100000|2021-12-21 13:25:00|38397.9|38357.9|38350.8|38310.8|38421.9|38381.9|38350.8|38310.8|88
1640093400000|2021-12-21 13:30:00|38354.8|38314.8|38290.8|38250.8|38360.8|38320.8|38274.7|38234.7|34
1640093700000|2021-12-21 13:35:00|38294.7|38254.7|38286.8|38246.8|38320.8|38280.8|38286.8|38246.8|32
1640094000000|2021-12-21 13:40:00|38285.7|38245.7|38280.9|38240.9|38291.8|38251.8|38245.9|38205.9|180
1640097000000|2021-12-21 14:30:00|38256.3|38216.3|38349.2|38309.2|38406.3|38366.3|38232.2|38192.2|1013
1640097300000|2021-12-21 14:35:00|38340.3|38300.3|38313.2|38273.2|38361.3|38321.3|38249.2|38209.2|353
1640097600000|2021-12-21 14:40:00|38309.2|38269.2|38308.1|38268.1|38369.2|38329.2|38289.2|38249.2|225
1640097900000|2021-12-21 14:45:00|38309.2|38269.2|38376|38336|38401|38361|38287.1|38247.1|337
1640098200000|2021-12-21 14:50:00|38371|38331|38524.1|38484.1|38529.1|38489.1|38362.1|38322.1|515
1640098500000|2021-12-21 14:55:00|38518|38478|38689|38649|38689|38649|38489.1|38449.1|623
1640098800000|2021-12-21 15:00:00|38685.1|38645.1|38734|38694|38748|38708|38640.1|38600.1|496
1640099100000|2021-12-21 15:05:00|38733|38693|38856.9|38816.9|38856.9|38816.9|38728|38688|218
1640099400000|2021-12-21 15:10:00|38869|38829|38902.9|38862.9|38927.9|38887.9|38841.9|38801.9|309
1640099700000|2021-12-21 15:15:00|38898.9|38858.9|38798.9|38758.9|38937.9|38897.9|38798.9|38758.9|322
1640100000000|2021-12-21 15:20:00|38802.8|38762.8|38775.9|38735.9|38859|38819|38762.8|38722.8|898
1640100300000|2021-12-21 15:25:00|38771.9|38731.9|38858.8|38818.8|38899.8|38859.8|38771.9|38731.9|427
1640100600000|2021-12-21 15:30:00|38853.8|38813.8|38927.7|38887.7|38928.8|38888.8|38848.8|38808.8|435
1640100900000|2021-12-21 15:35:00|38928.8|38888.8|39058.7|39018.7|39072.7|39032.7|38928.8|38888.8|593
1640101200000|2021-12-21 15:40:00|39057.7|39017.7|39247.7|39207.7|39253.7|39213.7|39057.7|39017.7|1079
1640101500000|2021-12-21 15:45:00|39243.7|39203.7|39192.6|39152.6|39277.6|39237.6|39099.6|39059.6|297
1640101800000|2021-12-21 15:50:00|39196.6|39156.6|39155.5|39115.5|39211.6|39171.6|39125.5|39085.5|159
1640102100000|2021-12-21 15:55:00|39145.5|39105.5|39187.5|39147.5|39226.5|39186.5|39134.5|39094.5|298
1640102400000|2021-12-21 16:00:00|39188.6|39148.6|39293.5|39253.5|39329.6|39289.6|39168.5|39128.5|486
1640102700000|2021-12-21 16:05:00|39292.5|39252.5|39217.5|39177.5|39297.5|39257.5|39198.5|39158.5|427
1640103000000|2021-12-21 16:10:00|39213.5|39173.5|39233.4|39193.4|39242.4|39202.4|39182.4|39142.4|582
1640103300000|2021-12-21 16:15:00|39237.4|39197.4|39227.4|39187.4|39273.4|39233.4|39187.4|39147.4|171
1640103600000|2021-12-21 16:20:00|39228.4|39188.4|39202.3|39162.3|39258.4|39218.4|39146.3|39106.3|456
1640103900000|2021-12-21 16:25:00|39206.3|39166.3|39130.3|39090.3|39226.3|39186.3|39125.3|39085.3|202
1640104200000|2021-12-21 16:30:00|39131.3|39091.3|39114.2|39074.2|39176.3|39136.3|39105.2|39065.2|98
1640104500000|2021-12-21 16:35:00|39115.2|39075.2|39095.2|39055.2|39181.2|39141.2|39094.2|39054.2|259
1640104800000|2021-12-21 16:40:00|39094.2|39054.2|38993.2|38953.2|39095.2|39055.2|38963.2|38923.2|500
1640105100000|2021-12-21 16:45:00|39002.2|38962.2|39045.2|39005.2|39059.2|39019.2|38993.2|38953.2|265
1640105400000|2021-12-21 16:50:00|39049.2|39009.2|39039.1|38999.1|39064.2|39024.2|38999.1|38959.1|51
1640105700000|2021-12-21 16:55:00|39033.1|38993.1|39004.1|38964.1|39049.1|39009.1|38999.1|38959.1|113
1640106000000|2021-12-21 17:00:00|39003.1|38963.1|38938|38898|39014.1|38974.1|38909.1|38869.1|307
1640106300000|2021-12-21 17:05:00|38933|38893|38951|38911|38983|38943|38908|38868|181
1640106600000|2021-12-21 17:10:00|38956|38916|38969|38929|38987|38947|38938|38898|285
1640106900000|2021-12-21 17:15:00|38967.9|38927.9|38989.9|38949.9|39034.9|38994.9|38949|38909|299
1640107200000|2021-12-21 17:20:00|38994.9|38954.9|38933.9|38893.9|38994.9|38954.9|38929.9|38889.9|309
1640107500000|2021-12-21 17:25:00|38937.9|38897.9|38958.8|38918.8|38958.8|38918.8|38909.9|38869.9|51
1640107800000|2021-12-21 17:30:00|38959.9|38919.9|38959.8|38919.8|38972.8|38932.8|38943.8|38903.8|204
1640108100000|2021-12-21 17:35:00|38955.8|38915.8|38973.8|38933.8|38978.8|38938.8|38933.8|38893.8|74
1640108400000|2021-12-21 17:40:00|38978.8|38938.8|38947.7|38907.7|38979.8|38939.8|38929.7|38889.7|40
1640108700000|2021-12-21 17:45:00|38943.7|38903.7|38994.7|38954.7|38998.7|38958.7|38939.7|38899.7|58
1640109000000|2021-12-21 17:50:00|38993.7|38953.7|38998.6|38958.6|39007.6|38967.6|38958.7|38918.7|49
1640109300000|2021-12-21 17:55:00|38993.6|38953.6|38998.6|38958.6|39022.6|38982.6|38987.6|38947.6|72
1640109600000|2021-12-21 18:00:00|39002.6|38962.6|39022.5|38982.5|39023.6|38983.6|38967.6|38927.6|182
1640109900000|2021-12-21 18:05:00|39017.5|38977.5|39048.5|39008.5|39052.5|39012.5|39007.5|38967.5|101
1640110200000|2021-12-21 18:10:00|39047.5|39007.5|39053.5|39013.5|39087.5|39047.5|39047.5|39007.5|92
1640110500000|2021-12-21 18:15:00|39049.5|39009.5|39050.4|39010.4|39081.5|39041.5|39035.5|38995.5|315
1640110800000|2021-12-21 18:20:00|39046.4|39006.4|39026.4|38986.4|39062.4|39022.4|39026.4|38986.4|151
1640111100000|2021-12-21 18:25:00|39031.4|38991.4|39080.4|39040.4|39080.4|39040.4|39010.4|38970.4|93
1640111400000|2021-12-21 18:30:00|39079.4|39039.4|39094.3|39054.3|39100.3|39060.3|39056.3|39016.3|56
1640111700000|2021-12-21 18:35:00|39095.3|39055.3|39090.3|39050.3|39119.3|39079.3|39089.3|39049.3|55
1640112000000|2021-12-21 18:40:00|39089.3|39049.3|39097.2|39057.2|39131.2|39091.2|39079.2|39039.2|176
1640112300000|2021-12-21 18:45:00|39098.2|39058.2|39093.2|39053.2|39138.2|39098.2|39087.2|39047.2|226
1640112600000|2021-12-21 18:50:00|39098.2|39058.2|39099.1|39059.1|39137.1|39097.1|39097.1|39057.1|93
1640112900000|2021-12-21 18:55:00|39098.1|39058.1|39098.1|39058.1|39109.1|39069.1|39082.1|39042.1|56
1640113200000|2021-12-21 19:00:00|39088.1|39048.1|39148.1|39108.1|39168.1|39128.1|39079.1|39039.1|259
1640113500000|2021-12-21 19:05:00|39143.1|39103.1|39148|39108|39163|39123|39133|39093|232
1640113800000|2021-12-21 19:10:00|39149|39109|39163|39123|39176|39136|39091|39051|1379
1640114100000|2021-12-21 19:15:00|39155|39115|39079.9|39039.9|39164|39124|39065|39025|532
1640134800000|2021-12-22 01:00:00|38999.2|38959.2|39039.2|38999.2|39039.2|38999.2|38990.2|38916.3|139
1640135100000|2021-12-22 01:05:00|39043.2|39003.2|39139.1|39099.1|39173.2|39133.2|39039.2|38999.2|90
1640135400000|2021-12-22 01:10:00|39135.1|39095.1|39188.1|39148.1|39188.1|39148.1|39135.1|39095.1|27
1640135700000|2021-12-22 01:15:00|39187.2|39147.2|39208.1|39168.1|39213.1|39173.1|39178.1|39138.1|7
1640136000000|2021-12-22 01:20:00|39209|39169|39199|39159|39223.1|39183.1|39194|39154|4
1640136300000|2021-12-22 01:25:00|39203|39163|39209|39169|39219|39179|39199|39159|4
1640136600000|2021-12-22 01:30:00|39213|39173|39218|39178|39232|39192|39209|39169|6
1640136900000|2021-12-22 01:35:00|39222|39182|39234.8|39194.8|39248.9|39208.9|39213.9|39173.9|75
1640137200000|2021-12-22 01:40:00|39230.8|39190.8|39243.8|39203.8|39253.9|39213.9|39228.9|39188.9|5
1640137500000|2021-12-22 01:45:00|39244.8|39204.8|39228.8|39188.8|39248.8|39208.8|39228.8|39188.8|3
1640137800000|2021-12-22 01:50:00|39236.9|39196.9|39257.8|39217.8|39258.8|39218.8|39233.8|39193.8|1
1640138100000|2021-12-22 01:55:00|39258.8|39218.8|39266.8|39226.8|39268.7|39228.7|39256.8|39216.8|8
1640138400000|2021-12-22 02:00:00|39262.8|39222.8|39228.7|39188.7|39266.8|39226.8|39223.7|39183.7|3
1640138700000|2021-12-22 02:05:00|39227.7|39187.7|39248.6|39208.6|39252.7|39212.7|39223.7|39183.7|9
1640139000000|2021-12-22 02:10:00|39244.6|39204.6|39228.6|39188.6|39248.6|39208.6|39227.6|39187.6|4
1640139300000|2021-12-22 02:15:00|39229.5|39189.5|39238.6|39198.6|39242.6|39202.6|39228.6|39188.6|20
1640139600000|2021-12-22 02:20:00|39233.6|39193.6|39233.5|39193.5|39242.6|39202.6|39232.6|39192.6|3
1640139900000|2021-12-22 02:25:00|39232.6|39192.6|39238.5|39198.5|39242.5|39202.5|39232.5|39192.5|3
1640140200000|2021-12-22 02:30:00|39242.5|39202.5|39257.5|39217.5|39258.4|39218.4|39238.5|39198.5|8
1640140500000|2021-12-22 02:35:00|39253.4|39213.4|39234.3|39194.3|39258.4|39218.4|39224.4|39184.4|46
1640140800000|2021-12-22 02:40:00|39239.3|39199.3|39220.3|39180.3|39239.3|39199.3|39205.3|39165.3|11
1640141100000|2021-12-22 02:45:00|39220.2|39180.2|39224.3|39184.3|39224.3|39184.3|39210.2|39170.2|11
1640141400000|2021-12-22 02:50:00|39228.3|39188.3|39228.3|39188.3|39233.3|39193.3|39223.3|39183.3|1
1640141700000|2021-12-22 02:55:00|39229.2|39189.2|39240.1|39200.1|39244.2|39204.2|39228.3|39188.3|2
1640142000000|2021-12-22 03:00:00|39234.2|39194.2|39244.1|39204.1|39250.1|39210.1|39234.2|39194.2|150
1640142300000|2021-12-22 03:05:00|39249.1|39209.1|39245|39205|39254.1|39214.1|39245|39205|2
1640142600000|2021-12-22 03:10:00|39244.1|39204.1|39244.1|39204.1|39245|39205|39235|39195|1
1640142900000|2021-12-22 03:15:00|39240|39200|39239|39199|39249|39209|39239|39199|3
1640143200000|2021-12-22 03:20:00|39235|39195|39214|39174|39239|39199|39213|39173|9
1640143500000|2021-12-22 03:25:00|39213|39173|39195.8|39155.8|39214|39174|39194|39154|57
1640143800000|2021-12-22 03:30:00|39194.9|39154.9|39181.7|39141.7|39195.8|39155.8|39180.8|39140.8|1
1640144100000|2021-12-22 03:35:00|39180.8|39140.8|39180.7|39140.7|39180.8|39140.8|39171.7|39131.7|0
1640144400000|2021-12-22 03:40:00|39176.7|39136.7|39180.7|39140.7|39180.7|39140.7|39171.7|39131.7|0
1640144700000|2021-12-22 03:45:00|39176.6|39136.6|39175.7|39135.7|39176.6|39136.6|39170.7|39130.7|0
1640145000000|2021-12-22 03:50:00|39175.6|39135.6|39151.6|39111.6|39175.6|39135.6|39151.6|39111.6|6
1640145300000|2021-12-22 03:55:00|39155.6|39115.6|39156.5|39116.5|39164.6|39124.6|39155.6|39115.6|0
1640145600000|2021-12-22 04:00:00|39155.6|39115.6|39160.5|39120.5|39160.6|39120.6|39155.6|39115.6|0
1640145900000|2021-12-22 04:05:00|39165.5|39125.5|39161.4|39121.4|39165.5|39125.5|39156.4|39116.4|4
1640146200000|2021-12-22 04:10:00|39156.4|39116.4|39151.4|39111.4|39156.4|39116.4|39146.4|39106.4|4
1640146500000|2021-12-22 04:15:00|39150.4|39110.4|39151.3|39111.3|39155.4|39115.4|39150.4|39110.4|0
1640146800000|2021-12-22 04:20:00|39146.3|39106.3|39149.4|39109.4|39150.4|39110.4|39145.4|39105.4|3
1640147100000|2021-12-22 04:25:00|39145.4|39105.4|39145.3|39105.3|39149.4|39109.4|39145.3|39105.3|0
1640147400000|2021-12-22 04:30:00|39150.3|39110.3|39149.3|39109.3|39154.4|39114.4|39149.3|39109.3|0
1640147700000|2021-12-22 04:35:00|39150.3|39110.3|39150.2|39110.2|39154.3|39114.3|39150.2|39110.2|0
1640148000000|2021-12-22 04:40:00|39154.3|39114.3|39155.2|39115.2|39159.3|39119.3|39154.3|39114.3|1
1640148300000|2021-12-22 04:45:00|39159.3|39119.3|39155.2|39115.2|39160.2|39120.2|39155.2|39115.2|0
1640148600000|2021-12-22 04:50:00|39155.1|39115.1|39179.2|39139.2|39180.1|39140.1|39155.1|39115.1|4
1640148900000|2021-12-22 04:55:00|39179.1|39139.1|39185.1|39145.1|39185.1|39145.1|39179.1|39139.1|3
1640149200000|2021-12-22 05:00:00|39180.1|39140.1|39189.1|39149.1|39189.1|39149.1|39180|39140|0
1640149500000|2021-12-22 05:05:00|39190|39150|39200|39160|39200|39160|39190|39150|25
1640149800000|2021-12-22 05:10:00|39195.9|39155.9|39200.9|39160.9|39210|39170|39195.9|39155.9|3
1640150100000|2021-12-22 05:15:00|39204.9|39164.9|39200.8|39160.8|39209.9|39169.9|39199.9|39159.9|1
1640150400000|2021-12-22 05:20:00|39204.9|39164.9|39205.8|39165.8|39205.8|39165.8|39200.8|39160.8|0
1640150700000|2021-12-22 05:25:00|39194.8|39154.8|39184.8|39144.8|39194.8|39154.8|39184.8|39144.8|15
1640151000000|2021-12-22 05:30:00|39179.8|39139.8|39179.8|39139.8|39184.8|39144.8|39160.7|39120.7|10
1640151300000|2021-12-22 05:35:00|39180.7|39140.7|39194.7|39154.7|39194.7|39154.7|39180.7|39140.7|0
1640151600000|2021-12-22 05:40:00|39193.8|39153.8|39209.7|39169.7|39213.8|39173.8|39189.7|39149.7|39
1640151900000|2021-12-22 05:45:00|39208.8|39168.8|39195.6|39155.6|39209.7|39169.7|39194.6|39154.6|11
1640152200000|2021-12-22 05:50:00|39204.6|39164.6|39190.5|39150.5|39204.6|39164.6|39190.5|39150.5|3
1640152500000|2021-12-22 05:55:00|39195.5|39155.5|39195.5|39155.5|39195.5|39155.5|39194.6|39154.6|2
1640152800000|2021-12-22 06:00:00|39194.6|39154.6|39164.5|39124.5|39195.5|39155.5|39158.6|39118.6|24
1640153100000|2021-12-22 06:05:00|39168.6|39128.6|39145.4|39105.4|39169.5|39129.5|39144.5|39104.5|3
1640153400000|2021-12-22 06:10:00|39144.5|39104.5|39133.5|39093.5|39144.5|39104.5|39113.5|39073.5|107
1640153700000|2021-12-22 06:15:00|39142.6|39102.6|39138.5|39098.5|39143.5|39103.5|39138.5|39098.5|2
1640154000000|2021-12-22 06:20:00|39134.4|39094.4|39143.4|39103.4|39144.4|39104.4|39128.5|39088.5|1
1640154300000|2021-12-22 06:25:00|39138.4|39098.4|39148.4|39108.4|39148.4|39108.4|39138.4|39098.4|0
1640154600000|2021-12-22 06:30:00|39144.3|39104.3|39148.3|39108.3|39148.4|39108.4|39143.3|39103.3|0
1640154900000|2021-12-22 06:35:00|39144.3|39104.3|39143.3|39103.3|39148.3|39108.3|39143.3|39103.3|0
1640155200000|2021-12-22 06:40:00|39148.3|39108.3|39144.2|39104.2|39149.2|39109.2|39143.3|39103.3|0
1640155500000|2021-12-22 06:45:00|39145.1|39105.1|39148.2|39108.2|39153.3|39113.3|39143.2|39103.2|1
1640155800000|2021-12-22 06:50:00|39144.1|39104.1|39164.1|39124.1|39164.1|39124.1|39144.1|39104.1|14
1640156100000|2021-12-22 06:55:00|39169.1|39129.1|39188.1|39148.1|39197.2|39157.2|39159.1|39119.1|25
1640156400000|2021-12-22 07:00:00|39187.2|39147.2|39202.2|39162.2|39202.2|39162.2|39183.1|39143.1|3
1640156700000|2021-12-22 07:05:00|39201.3|39161.3|39213.1|39173.1|39213.1|39173.1|39197.2|39157.2|3
1640157000000|2021-12-22 07:10:00|39213|39173|39207.1|39167.1|39213|39173|39188|39148|10
1640157300000|2021-12-22 07:15:00|39198|39158|39183|39143|39203|39163|39178.9|39138.9|10
1640157600000|2021-12-22 07:20:00|39188|39148|39192.9|39152.9|39221.1|39181.1|39188|39148|9
1640157900000|2021-12-22 07:25:00|39197.9|39157.9|39192.9|39152.9|39203.8|39163.8|39192.9|39152.9|1
1640158200000|2021-12-22 07:30:00|39183.8|39143.8|39217.8|39177.8|39217.9|39177.9|39183.8|39143.8|12
1640158500000|2021-12-22 07:35:00|39213.8|39173.8|39232.8|39192.8|39233.7|39193.7|39213.8|39173.8|23
1640158800000|2021-12-22 07:40:00|39248.7|39208.7|39263.7|39223.7|39268.7|39228.7|39248.7|39208.7|21
1640159100000|2021-12-22 07:45:00|39262.8|39222.8|39283.6|39243.6|39283.6|39243.6|39258.7|39218.7|13
1640159400000|2021-12-22 07:50:00|39279.6|39239.6|39308.6|39268.6|39308.6|39268.6|39279.5|39239.5|63
1640159700000|2021-12-22 07:55:00|39303.6|39263.6|39273.6|39233.6|39308.6|39268.6|39268.6|39228.6|7
1640160000000|2021-12-22 08:00:00|39277.6|39237.6|39229.4|39189.4|39277.6|39237.6|39229.4|39189.4|21
1640160300000|2021-12-22 08:05:00|39228.5|39188.5|39244.4|39204.4|39244.4|39204.4|39218.5|39178.5|10
1640160600000|2021-12-22 08:10:00|39249.4|39209.4|39274.3|39234.3|39283.4|39243.4|39243.5|39203.5|15
1640160900000|2021-12-22 08:15:00|39279.3|39239.3|39274.3|39234.3|39283.4|39243.4|39274.3|39234.3|4
1640161200000|2021-12-22 08:20:00|39305.2|39265.2|39316.1|39276.1|39336.1|39296.1|39284.3|39244.3|150
1640161500000|2021-12-22 08:25:00|39329.3|39289.3|39315.1|39275.1|39329.3|39289.3|39306.1|39266.1|15
1640161800000|2021-12-22 08:30:00|39319.2|39279.2|39340.1|39300.1|39344.2|39304.2|39306|39266|5
1640162100000|2021-12-22 08:35:00|39330.1|39290.1|39384.1|39344.1|39385|39345|39325.1|39285.1|15
1640162400000|2021-12-22 08:40:00|39380|39340|39365.9|39325.9|39380|39340|39355.9|39315.9|10
1640162700000|2021-12-22 08:45:00|39365|39325|39374|39334|39375|39335|39355.9|39315.9|5
1640163000000|2021-12-22 08:50:00|39374.9|39334.9|39375.8|39335.8|39384.9|39344.9|39374|39334|4
1640163300000|2021-12-22 08:55:00|39385.8|39345.8|39394.9|39354.9|39395.8|39355.8|39375.8|39335.8|65
1640163600000|2021-12-22 09:00:00|39393.9|39353.9|39395.7|39355.7|39395.7|39355.7|39374.8|39334.8|18
1640163900000|2021-12-22 09:05:00|39390.7|39350.7|39363.9|39323.9|39394.8|39354.8|39359.8|39319.8|27
1640164200000|2021-12-22 09:10:00|39359.8|39319.8|39359.7|39319.7|39363.9|39323.9|39344.7|39304.7|9
1640164500000|2021-12-22 09:15:00|39363.8|39323.8|39384.7|39344.7|39384.7|39344.7|39354.7|39314.7|12
1640164800000|2021-12-22 09:20:00|39392.9|39352.9|39379.6|39339.6|39395.6|39355.6|39373.8|39333.8|6
1640165100000|2021-12-22 09:25:00|39374.6|39334.6|39374.6|39334.6|39383.7|39343.7|39364.6|39324.6|3
1640165400000|2021-12-22 09:30:00|39363.7|39323.7|39330.5|39290.5|39363.7|39323.7|39325.5|39285.5|5
1640165700000|2021-12-22 09:35:00|39334.6|39294.6|39344.5|39304.5|39353.6|39313.6|39324.5|39284.5|9
1640166000000|2021-12-22 09:40:00|39348.6|39308.6|39338.6|39298.6|39348.6|39308.6|39330.4|39290.4|3
1640166300000|2021-12-22 09:45:00|39339.5|39299.5|39368.5|39328.5|39392.7|39352.7|39334.5|39294.5|14
1640166600000|2021-12-22 09:50:00|39369.4|39329.4|39343.5|39303.5|39369.4|39329.4|39323.5|39283.5|20
1640166900000|2021-12-22 09:55:00|39348.5|39308.5|39359.3|39319.3|39373.5|39333.5|39344.4|39304.4|17
1640167200000|2021-12-22 10:00:00|39354.3|39314.3|39374.3|39334.3|39393.4|39353.4|39349.3|39309.3|5
1640167500000|2021-12-22 10:05:00|39378.4|39338.4|39384.3|39344.3|39394.3|39354.3|39378.4|39338.4|19
1640167800000|2021-12-22 10:10:00|39383.4|39343.4|39378.3|39338.3|39383.4|39343.4|39374.2|39334.2|2
1640168100000|2021-12-22 10:15:00|39373.3|39333.3|39393.3|39353.3|39393.3|39353.3|39373.3|39333.3|6
1640168400000|2021-12-22 10:20:00|39395.1|39355.1|39372.3|39332.3|39395.1|39355.1|39353.2|39313.2|11
1640168700000|2021-12-22 10:25:00|39357.3|39317.3|39392.3|39352.3|39393.2|39353.2|39353.2|39313.2|24
1640169000000|2021-12-22 10:30:00|39388.2|39348.2|39408.1|39368.1|39421.4|39381.4|39383.2|39343.2|25
1640169300000|2021-12-22 10:35:00|39407.3|39367.3|39373.1|39333.1|39408.1|39368.1|39373.1|39333.1|22
1640169600000|2021-12-22 10:40:00|39372.2|39332.2|39373.1|39333.1|39383.1|39343.1|39358.1|39318.1|14
1640169900000|2021-12-22 10:45:00|39369.9|39329.9|39363|39323|39373.1|39333.1|39362.1|39322.1|8
1640170200000|2021-12-22 10:50:00|39368|39328|39403|39363|39408|39368|39363|39323|12
1640170500000|2021-12-22 10:55:00|39402.1|39362.1|39407.9|39367.9|39417.1|39377.1|39397.1|39357.1|52
1640170800000|2021-12-22 11:00:00|39402|39362|39372.9|39332.9|39407.9|39367.9|39372.9|39332.9|38
1640171100000|2021-12-22 11:05:00|39367|39327|39377|39337|39382|39342|39352|39312|6
1640171400000|2021-12-22 11:10:00|39377.8|39337.8|39391.9|39351.9|39391.9|39351.9|39371.9|39331.9|20
1640171700000|2021-12-22 11:15:00|39392.8|39352.8|39382.8|39342.8|39401.9|39361.9|39382.8|39342.8|0
1640172000000|2021-12-22 11:20:00|39387.8|39347.8|39371.8|39331.8|39391.9|39351.9|39367.7|39327.7|71
1640172300000|2021-12-22 11:25:00|39375.9|39335.9|39402.7|39362.7|39420.9|39380.9|39361.8|39321.8|58
1640172600000|2021-12-22 11:30:00|39397.7|39357.7|39369.4|39329.4|39397.7|39357.7|39352.6|39312.6|57
1640172900000|2021-12-22 11:35:00|39368.5|39328.5|39313.5|39273.5|39368.5|39328.5|39304.4|39264.4|18
1640173200000|2021-12-22 11:40:00|39316.1|39276.1|39363.4|39323.4|39364.3|39324.3|39316.1|39276.1|32
1640173500000|2021-12-22 11:45:00|39362.5|39322.5|39347.5|39307.5|39373.4|39333.4|39342.5|39302.5|37
1640173800000|2021-12-22 11:50:00|39348.4|39308.4|39335.7|39295.7|39352.5|39312.5|39330.7|39290.7|71
1640174100000|2021-12-22 11:55:00|39336.6|39296.6|39351.5|39311.5|39365.7|39325.7|39330.7|39290.7|89
1640174400000|2021-12-22 12:00:00|39352.4|39312.4|39321.5|39281.5|39370.6|39330.6|39316.5|39276.5|16
1640174700000|2021-12-22 12:05:00|39320.6|39280.6|39347.3|39307.3|39370.6|39330.6|39316.5|39276.5|32
1640175000000|2021-12-22 12:10:00|39348.2|39308.2|39318.2|39278.2|39348.2|39308.2|39304.1|39264.1|74
1640175300000|2021-12-22 12:15:00|39324.1|39284.1|39349|39309|39353.2|39313.2|39314.1|39274.1|18
1640175600000|2021-12-22 12:20:00|39344|39304|39353.1|39313.1|39374|39334|39344|39304|26
1640175900000|2021-12-22 12:25:00|39358.1|39318.1|39358.9|39318.9|39373.1|39333.1|39354|39314|3
1640176200000|2021-12-22 12:30:00|39368|39328|39346.2|39306.2|39376.3|39336.3|39340.4|39300.4|12
1640176500000|2021-12-22 12:35:00|39342.1|39302.1|39363|39323|39377.1|39337.1|39342.1|39302.1|102
1640176800000|2021-12-22 12:40:00|39367.1|39327.1|39392.9|39352.9|39397.9|39357.9|39347.9|39307.9|9
1640177100000|2021-12-22 12:45:00|39387.9|39347.9|39383.8|39343.8|39392.9|39352.9|39372.9|39332.9|16
1640177400000|2021-12-22 12:50:00|39378.8|39338.8|39347|39307|39392.9|39352.9|39338.7|39298.7|23
1640177700000|2021-12-22 12:55:00|39351.1|39311.1|39396.9|39356.9|39396.9|39356.9|39331.9|39291.9|42
1640178000000|2021-12-22 13:00:00|39392.8|39352.8|39412.8|39372.8|39432.8|39392.8|39391.9|39351.9|101
1640178300000|2021-12-22 13:05:00|39416.9|39376.9|39450.9|39410.9|39461|39421|39410.1|39370.1|13
1640178600000|2021-12-22 13:10:00|39446.8|39406.8|39481.8|39441.8|39523.6|39483.6|39446.8|39406.8|91
1640178900000|2021-12-22 13:15:00|39491.8|39451.8|39531.7|39491.7|39532.6|39492.6|39477.7|39437.7|104
1640179200000|2021-12-22 13:20:00|39523.5|39483.5|39558.5|39518.5|39562.6|39522.6|39516.7|39476.7|80
1640179500000|2021-12-22 13:25:00|39557.6|39517.6|39637.5|39597.5|39647.5|39607.5|39553.5|39513.5|194
1640179800000|2021-12-22 13:30:00|39632.5|39592.5|39632.5|39592.5|39654.9|39614.9|39606.6|39566.6|72
1640180100000|2021-12-22 13:35:00|39631.6|39591.6|39592.4|39552.4|39638.4|39598.4|39578.3|39538.3|63
1640180400000|2021-12-22 13:40:00|39598.3|39558.3|39628.3|39588.3|39646.5|39606.5|39598.3|39558.3|171
1640183400000|2021-12-22 14:30:00|39687.9|39647.9|39894.6|39854.6|39934.6|39894.6|39611.1|39571.1|1083
1640183700000|2021-12-22 14:35:00|39893.7|39853.7|39864.5|39824.5|39896.9|39856.9|39823.7|39783.7|374
1640184000000|2021-12-22 14:40:00|39868.7|39828.7|39869.5|39829.5|39912.8|39872.8|39840.4|39800.4|582
1640184300000|2021-12-22 14:45:00|39865.4|39825.4|39883.6|39843.6|39936.2|39896.2|39865.4|39825.4|280
1640184600000|2021-12-22 14:50:00|39887.7|39847.7|39784.4|39744.4|39892.7|39852.7|39784.4|39744.4|503
1640184900000|2021-12-22 14:55:00|39780.3|39740.3|39855.2|39815.2|39865.2|39825.2|39744.4|39704.4|258
1640185200000|2021-12-22 15:00:00|39860.2|39820.2|39856.9|39816.9|39904.4|39864.4|39831.9|39791.9|460
1640185500000|2021-12-22 15:05:00|39861|39821|39901|39861|39917.8|39877.8|39846.9|39806.9|132
1640185800000|2021-12-22 15:10:00|39896.9|39856.9|39921.1|39881.1|39930.3|39890.3|39852.7|39812.7|302
1640186100000|2021-12-22 15:15:00|39925.3|39885.3|39991.1|39951.1|39991.1|39951.1|39911.1|39871.1|406
1640186400000|2021-12-22 15:20:00|39990.2|39950.2|39970.2|39930.2|40021.1|39981.1|39960.2|39920.2|239
1640186700000|2021-12-22 15:25:00|39940.2|39900.2|39980.1|39940.1|39990.1|39950.1|39911|39871|179
1640187000000|2021-12-22 15:30:00|39979.3|39939.3|40000.1|39960.1|40051|40011|39979.3|39939.3|291
1640187300000|2021-12-22 15:35:00|40009.2|39969.2|39971.8|39931.8|40071.8|40031.8|39963.5|39923.5|271
1640187600000|2021-12-22 15:40:00|39951.8|39911.8|39873.4|39833.4|39951.8|39911.8|39862.6|39822.6|222
1640187900000|2021-12-22 15:45:00|39878.4|39838.4|39777.5|39737.5|39918.4|39878.4|39777.5|39737.5|641
1640188200000|2021-12-22 15:50:00|39786.7|39746.7|39822.5|39782.5|39826.6|39786.6|39762.5|39722.5|135
1640188500000|2021-12-22 15:55:00|39821.6|39781.6|39842.4|39802.4|39862.5|39822.5|39806.6|39766.6|208
1640188800000|2021-12-22 16:00:00|39841.6|39801.6|39869.8|39829.8|39890.7|39850.7|39820.7|39780.7|297
1640189100000|2021-12-22 16:05:00|39864.8|39824.8|39872.3|39832.3|39882.3|39842.3|39846.5|39806.5|178
1640189400000|2021-12-22 16:10:00|39871.5|39831.5|39853.1|39813.1|39872.3|39832.3|39813.2|39773.2|86
1640189700000|2021-12-22 16:15:00|39858.1|39818.1|39917.2|39877.2|39923.1|39883.1|39853.1|39813.1|159
1640190000000|2021-12-22 16:20:00|39922.2|39882.2|39815.5|39775.5|39922.2|39882.2|39796.3|39756.3|233
1640190300000|2021-12-22 16:25:00|39811.3|39771.3|39798|39758|39848|39808|39748|39708|149
1640190600000|2021-12-22 16:30:00|39793.8|39753.8|39777.9|39737.9|39803.8|39763.8|39703.8|39663.8|234
1640190900000|2021-12-22 16:35:00|39782.1|39742.1|39782.9|39742.9|39832|39792|39763.8|39723.8|178
1640191200000|2021-12-22 16:40:00|39782|39742|39792.8|39752.8|39817.9|39777.9|39763.7|39723.7|169
1640191500000|2021-12-22 16:45:00|39792|39752|39800.2|39760.2|39821.9|39781.9|39757.8|39717.8|218
1640191800000|2021-12-22 16:50:00|39801.1|39761.1|39840.2|39800.2|39846|39806|39791.9|39751.9|126
1640192100000|2021-12-22 16:55:00|39841|39801|39836|39796|39851|39811|39811.9|39771.9|143
1640192400000|2021-12-22 17:00:00|39840.1|39800.1|39870.9|39830.9|39890.9|39850.9|39840.1|39800.1|154
1640192700000|2021-12-22 17:05:00|39871.8|39831.8|39862.5|39822.5|39875.9|39835.9|39836.6|39796.6|184
1640193000000|2021-12-22 17:10:00|39866.6|39826.6|39878.3|39838.3|39899.1|39859.1|39827.4|39787.4|163
1640193300000|2021-12-22 17:15:00|39873.3|39833.3|39839.9|39799.9|39929.9|39889.9|39830.8|39790.8|290
1640193600000|2021-12-22 17:20:00|39830.8|39790.8|39803.3|39763.3|39831.6|39791.6|39787.4|39747.4|160
1640193900000|2021-12-22 17:25:00|39813.3|39773.3|39807.4|39767.4|39832.4|39792.4|39793.2|39753.2|171
1640194200000|2021-12-22 17:30:00|39812.4|39772.4|39841.5|39801.5|39862.3|39822.3|39793.2|39753.2|214
1640194500000|2021-12-22 17:35:00|39837.3|39797.3|39847.3|39807.3|39852.3|39812.3|39812.3|39772.3|95
1640194800000|2021-12-22 17:40:00|39842.3|39802.3|39845.5|39805.5|39852.3|39812.3|39831.4|39791.4|178
1640195100000|2021-12-22 17:45:00|39849.7|39809.7|39849.6|39809.6|39880.5|39840.5|39826.4|39786.4|184
1640195400000|2021-12-22 17:50:00|39850.5|39810.5|39884.6|39844.6|39899.6|39859.6|39849.6|39809.6|232
1640195700000|2021-12-22 17:55:00|39889.6|39849.6|39888.7|39848.7|39901.2|39861.2|39869.6|39829.6|177
1640196000000|2021-12-22 18:00:00|39889.5|39849.5|39896.9|39856.9|39898.7|39858.7|39848.7|39808.7|169
1640196300000|2021-12-22 18:05:00|39897.8|39857.8|39926.9|39886.9|39936|39896|39877.8|39837.8|106
1640196600000|2021-12-22 18:10:00|39936|39896|39923.5|39883.5|39956|39916|39913.5|39873.5|356
1640196900000|2021-12-22 18:15:00|39933.5|39893.5|39914.3|39874.3|39955.1|39915.1|39914.3|39874.3|87
1640197200000|2021-12-22 18:20:00|39905.1|39865.1|39905.1|39865.1|39915.1|39875.1|39875.1|39835.1|161
1640197500000|2021-12-22 18:25:00|39905.9|39865.9|39931.7|39891.7|39936.7|39896.7|39895|39855|232
1640197800000|2021-12-22 18:30:00|39936.7|39896.7|39926.6|39886.6|39946.7|39906.7|39916.6|39876.6|150
1640198100000|2021-12-22 18:35:00|39927.5|39887.5|39915.8|39875.8|39927.5|39887.5|39904.9|39864.9|229
1640198400000|2021-12-22 18:40:00|39910.8|39870.8|39903.2|39863.2|39968.3|39928.3|39903.2|39863.2|129
1640198700000|2021-12-22 18:45:00|39899.1|39859.1|39855.7|39815.7|39899.1|39859.1|39836.5|39796.5|193
1640199000000|2021-12-22 18:50:00|39856.5|39816.5|39892.3|39852.3|39919|39879|39828.2|39788.2|228
1640199300000|2021-12-22 18:55:00|39902.3|39862.3|39863.9|39823.9|39918.1|39878.1|39858.9|39818.9|193
1640199600000|2021-12-22 19:00:00|39864.8|39824.8|39876.4|39836.4|39910.6|39870.6|39848.1|39808.1|516
1640199900000|2021-12-22 19:05:00|39892.2|39852.2|39890.5|39850.5|39943.9|39903.9|39886.4|39846.4|509
1640200200000|2021-12-22 19:10:00|39882.2|39842.2|39912.1|39872.1|39948.8|39908.8|39880.5|39840.5|1191
1640200500000|2021-12-22 19:15:00|39907.1|39867.1|39923.8|39883.8|39942.1|39902.1|39896.3|39856.3|604
1640221200000|2021-12-23 01:00:00|39876.8|39836.8|39822.5|39782.5|39940.2|39900.2|39806.7|39766.7|168
1640221500000|2021-12-23 01:05:00|39827.5|39787.5|39825.1|39785.1|39841.7|39801.7|39795.9|39755.9|24
1640221800000|2021-12-23 01:10:00|39824.3|39784.3|39819.2|39779.2|39840|39800|39800.1|39760.1|4
1640222100000|2021-12-23 01:15:00|39815|39775|39853.4|39813.4|39879.2|39839.2|39815|39775|7
1640222400000|2021-12-23 01:20:00|39857.6|39817.6|39884.9|39844.9|39884.9|39844.9|39854.9|39814.9|1
1640222700000|2021-12-23 01:25:00|39884.1|39844.1|39890.7|39850.7|39899.9|39859.9|39879.1|39839.1|13
1640223000000|2021-12-23 01:30:00|39880.7|39840.7|39920.6|39880.6|39920.6|39880.6|39880.6|39840.6|30
1640223300000|2021-12-23 01:35:00|39921.4|39881.4|39926.4|39886.4|39939.8|39899.8|39920.6|39880.6|6
1640223600000|2021-12-23 01:40:00|39926.3|39886.3|39970.5|39930.5|39971.3|39931.3|39920.6|39880.6|7
1640223900000|2021-12-23 01:45:00|39966.3|39926.3|39989.7|39949.7|39989.7|39949.7|39966.3|39926.3|25
1640224200000|2021-12-23 01:50:00|39990.4|39950.4|39991.2|39951.2|39996.2|39956.2|39981.2|39941.2|6
1640224500000|2021-12-23 01:55:00|39995.4|39955.4|39996.1|39956.1|39996.2|39956.2|39991.2|39951.2|3
1640224800000|2021-12-23 02:00:00|40001.1|39961.1|39991.1|39951.1|40001.1|39961.1|39991.1|39951.1|3
1640225100000|2021-12-23 02:05:00|40000.3|39960.3|40011|39971|40015.3|39975.3|39995.3|39955.3|7
1640225400000|2021-12-23 02:10:00|40020.2|39980.2|40011.8|39971.8|40030.2|39990.2|40011|39971|10
1640225700000|2021-12-23 02:15:00|40016|39976|40010.9|39970.9|40020.9|39980.9|40010.1|39970.1|1
1640226000000|2021-12-23 02:20:00|40010.1|39970.1|40000.9|39960.9|40010.9|39970.9|40000.9|39960.9|0
1640226300000|2021-12-23 02:25:00|40005.9|39965.9|40000.8|39960.8|40010|39970|40000.8|39960.8|1
1640226600000|2021-12-23 02:30:00|39990.8|39950.8|40024.2|39984.2|40024.2|39984.2|39990.8|39950.8|10
1640226900000|2021-12-23 02:35:00|40028.4|39988.4|40064.1|40024.1|40064.1|40024.1|40024.2|39984.2|15
1640227200000|2021-12-23 02:40:00|40063.3|40023.3|40054.1|40014.1|40084.9|40044.9|40053.3|40013.3|8
1640227500000|2021-12-23 02:45:00|40053.3|40013.3|40038.2|39998.2|40053.3|40013.3|40028.3|39988.3|7
1640227800000|2021-12-23 02:50:00|40039|39999|40039|39999|40039.8|39999.8|40029|39989|14
1640228100000|2021-12-23 02:55:00|40038.2|39998.2|40033.9|39993.9|40038.9|39998.9|40033.9|39993.9|1
1640228400000|2021-12-23 03:00:00|40033.1|39993.1|40038.1|39998.1|40038.9|39998.9|40008.9|39968.9|3
1640228700000|2021-12-23 03:05:00|40038.9|39998.9|40049.6|40009.6|40058.8|40018.8|40033.8|39993.8|12
1640229000000|2021-12-23 03:10:00|40053.8|40013.8|40043.8|40003.8|40058|40018|40043.8|40003.8|2
1640229300000|2021-12-23 03:15:00|40048|40008|40033.7|39993.7|40048|40008|40033.7|39993.7|4
1640229600000|2021-12-23 03:20:00|40037.9|39997.9|40047.9|40007.9|40047.9|40007.9|40033.7|39993.7|2
1640229900000|2021-12-23 03:25:00|40043.6|40003.6|40047.8|40007.8|40052.8|40012.8|40043.6|40003.6|0
1640230200000|2021-12-23 03:30:00|40038.6|39998.6|40017.8|39977.8|40038.6|39998.6|40013.6|39973.6|2
1640230500000|2021-12-23 03:35:00|40013.5|39973.5|40008.5|39968.5|40013.5|39973.5|40008.5|39968.5|0
1640230800000|2021-12-23 03:40:00|40013.5|39973.5|40003.4|39963.4|40013.5|39973.5|39998.5|39958.5|3
1640231100000|2021-12-23 03:45:00|40007.6|39967.6|40019.2|39979.2|40019.2|39979.2|39998.4|39958.4|45
1640231400000|2021-12-23 03:50:00|40014.9|39974.9|40014.9|39974.9|40019.9|39979.9|40014.9|39974.9|37
1640231700000|2021-12-23 03:55:00|40019.1|39979.1|40014.8|39974.8|40019.9|39979.9|40014.8|39974.8|0
1640232300000|2021-12-23 04:05:00|40014.7|39974.7|40014.7|39974.7|40014.7|39974.7|40014.7|39974.7|0
1640232600000|2021-12-23 04:10:00|40009.7|39969.7|39999.7|39959.7|40009.7|39969.7|39999.7|39959.7|0
1640232900000|2021-12-23 04:15:00|40008.9|39968.9|40004.6|39964.6|40008.9|39968.9|39999.6|39959.6|1
1640233200000|2021-12-23 04:20:00|39999.6|39959.6|39999.6|39959.6|39999.6|39959.6|39999.6|39959.6|0
1640233500000|2021-12-23 04:25:00|40004.6|39964.6|40004.5|39964.5|40004.6|39964.6|39999.5|39959.5|0
1640233800000|2021-12-23 04:30:00|39999.5|39959.5|40009.5|39969.5|40009.5|39969.5|39999.5|39959.5|1
1640234100000|2021-12-23 04:35:00|40010.2|39970.2|40005.2|39965.2|40020.2|39980.2|40005.2|39965.2|59
1640234400000|2021-12-23 04:40:00|40000.2|39960.2|40010.1|39970.1|40010.2|39970.2|40000.2|39960.2|0
1640234700000|2021-12-23 04:45:00|40010.9|39970.9|40010.1|39970.1|40015.1|39975.1|40010.1|39970.1|0
1640235000000|2021-12-23 04:50:00|40015.8|39975.8|40015.8|39975.8|40015.8|39975.8|40010|39970|3
1640235300000|2021-12-23 04:55:00|40015|39975|40005.7|39965.7|40015.8|39975.8|40000|39960|2
1640235600000|2021-12-23 05:00:00|40009.9|39969.9|40009.9|39969.9|40009.9|39969.9|40009.9|39969.9|2
1640235900000|2021-12-23 05:05:00|40010.7|39970.7|40010.6|39970.6|40019.9|39979.9|40009.9|39969.9|5
1640236200000|2021-12-23 05:10:00|40015.6|39975.6|40010.6|39970.6|40015.6|39975.6|40010.6|39970.6|0
1640236500000|2021-12-23 05:15:00|40015.6|39975.6|40015.5|39975.5|40015.6|39975.6|40010.5|39970.5|24
1640236800000|2021-12-23 05:20:00|40010.5|39970.5|40015.5|39975.5|40015.5|39975.5|40010.5|39970.5|0
1640237100000|2021-12-23 05:25:00|40010.5|39970.5|40015.4|39975.4|40015.5|39975.5|40010.4|39970.4|1
1640237400000|2021-12-23 05:30:00|40019.6|39979.6|40035.4|39995.4|40054.6|40014.6|40015.4|39975.4|6
1640237700000|2021-12-23 05:35:00|40035.3|39995.3|40035.3|39995.3|40049.6|40009.6|40034.6|39994.6|2
1640238000000|2021-12-23 05:40:00|40039.5|39999.5|40029.5|39989.5|40039.5|39999.5|40029.5|39989.5|0
1640238300000|2021-12-23 05:45:00|40030.2|39990.2|40040.2|40000.2|40040.2|40000.2|40029.5|39989.5|2
1640238600000|2021-12-23 05:50:00|40044.4|40004.4|40029.4|39989.4|40044.4|40004.4|40029.4|39989.4|1
1640238900000|2021-12-23 05:55:00|40033.6|39993.6|40045.1|40005.1|40049.3|40009.3|40029.4|39989.4|3
1640239200000|2021-12-23 06:00:00|40049.3|40009.3|40065|40025|40070|40030|40049.3|40009.3|9
1640239500000|2021-12-23 06:05:00|40060|40020|40074.2|40034.2|40074.2|40034.2|40060|40020|0
1640239800000|2021-12-23 06:10:00|40070|40030|40074.2|40034.2|40078.4|40038.4|40069.2|40029.2|2
1640240100000|2021-12-23 06:15:00|40069.9|40029.9|40084.9|40044.9|40089.1|40049.1|40069.1|40029.1|7
1640240400000|2021-12-23 06:20:00|40079.9|40039.9|40049|40009|40084.1|40044.1|40049|40009|9
1640240700000|2021-12-23 06:25:00|40053.3|40013.3|40058.2|40018.2|40059|40019|40049|40009|0
1640241000000|2021-12-23 06:30:00|40059|40019|40154.7|40114.7|40174.7|40134.7|40059|40019|35
1640241300000|2021-12-23 06:35:00|40155.5|40115.5|40181.2|40141.2|40186.2|40146.2|40139.7|40099.7|51
1640241600000|2021-12-23 06:40:00|40176.2|40136.2|40166.1|40126.1|40179.6|40139.6|40166.1|40126.1|3
1640241900000|2021-12-23 06:45:00|40170.4|40130.4|40180.3|40140.3|40180.3|40140.3|40161.1|40121.1|3
1640242200000|2021-12-23 06:50:00|40176.1|40136.1|40176|40136|40180.3|40140.3|40160.3|40120.3|2
1640242500000|2021-12-23 06:55:00|40171|40131|40155.9|40115.9|40176|40136|40150.2|40110.2|7
1640242800000|2021-12-23 07:00:00|40151.7|40111.7|40140.1|40100.1|40151.7|40111.7|40120.9|40080.9|23
1640243100000|2021-12-23 07:05:00|40139.4|40099.4|40125.8|40085.8|40149.4|40109.4|40125.8|40085.8|3
1640243400000|2021-12-23 07:10:00|40125.1|40085.1|40127.3|40087.3|40130.8|40090.8|40124.3|40084.3|11
1640243700000|2021-12-23 07:15:00|40132.3|40092.3|40137.2|40097.2|40142.3|40102.3|40131.5|40091.5|88
1640244000000|2021-12-23 07:20:00|40141.5|40101.5|40151.4|40111.4|40151.4|40111.4|40127.2|40087.2|5
1640244300000|2021-12-23 07:25:00|40126.4|40086.4|40121.4|40081.4|40135.6|40095.6|40121.4|40081.4|17
1640244600000|2021-12-23 07:30:00|40122.1|40082.1|40135.6|40095.6|40136.3|40096.3|40116.3|40076.3|12
1640244900000|2021-12-23 07:35:00|40131.3|40091.3|40116.3|40076.3|40135.5|40095.5|40116.3|40076.3|1
1640245200000|2021-12-23 07:40:00|40112|40072|40101.2|40061.2|40112|40072|40090.5|40050.5|36
1640245500000|2021-12-23 07:45:00|40101.9|40061.9|40091.1|40051.1|40111.2|40071.2|40091.1|40051.1|2
1640245800000|2021-12-23 07:50:00|40096.1|40056.1|40101.8|40061.8|40111.1|40071.1|40091.9|40051.9|6
1640246100000|2021-12-23 07:55:00|40096.8|40056.8|40111.8|40071.8|40121.1|40081.1|40091.8|40051.8|6
1640246400000|2021-12-23 08:00:00|40116.8|40076.8|40101.7|40061.7|40116.8|40076.8|40101|40061|1
1640246700000|2021-12-23 08:05:00|40111|40071|40100.9|40060.9|40116|40076|40090.9|40050.9|3
1640247000000|2021-12-23 08:10:00|40095.9|40055.9|40060.9|40020.9|40096.7|40056.7|40060.9|40020.9|28
1640247300000|2021-12-23 08:15:00|40060.1|40020.1|40060.1|40020.1|40060.8|40020.8|40050.1|40010.1|9
1640247600000|2021-12-23 08:20:00|40060|40020|40055|40015|40060.8|40020.8|40050|40010|2
1640247900000|2021-12-23 08:25:00|40050.7|40010.7|40049.9|40009.9|40060.7|40020.7|40040.7|40000.7|4
1640248200000|2021-12-23 08:30:00|40045.7|40005.7|40086.4|40046.4|40086.4|40046.4|40040.7|40000.7|5
1640248500000|2021-12-23 08:35:00|40100.6|40060.6|40105.6|40065.6|40105.6|40065.6|40086.4|40046.4|10
1640248800000|2021-12-23 08:40:00|40104.8|40064.8|40100.5|40060.5|40104.8|40064.8|40091.3|40051.3|1
1640249100000|2021-12-23 08:45:00|40105.5|40065.5|40110.5|40070.5|40110.5|40070.5|40091.3|40051.3|1
1640249400000|2021-12-23 08:50:00|40111.2|40071.2|40116.2|40076.2|40126.2|40086.2|40101.2|40061.2|17
1640249700000|2021-12-23 08:55:00|40116.1|40076.1|40130.3|40090.3|40136.1|40096.1|40116.1|40076.1|12
1640250000000|2021-12-23 09:00:00|40142.6|40102.6|40141|40101|40162.6|40122.6|40141|40101|25
1640250300000|2021-12-23 09:05:00|40146|40106|40187.5|40147.5|40187.5|40147.5|40146|40106|10
1640250600000|2021-12-23 09:10:00|40191.7|40151.7|40201.7|40161.7|40222.4|40182.4|40191.7|40151.7|15
1640250900000|2021-12-23 09:15:00|40191.7|40151.7|40198.8|40158.8|40224.6|40184.6|40177.4|40137.4|81
1640251200000|2021-12-23 09:20:00|40194.6|40154.6|40225.3|40185.3|40225.3|40185.3|40189.6|40149.6|82
1640251500000|2021-12-23 09:25:00|40221|40181|40211.7|40171.7|40236|40196|40206.7|40166.7|24
1640251800000|2021-12-23 09:30:00|40216.7|40176.7|40235.1|40195.1|40255.9|40215.9|40215.9|40175.9|28
1640252100000|2021-12-23 09:35:00|40235.9|40195.9|40235.8|40195.8|40240.9|40200.9|40225.1|40185.1|5
1640252400000|2021-12-23 09:40:00|40231.6|40191.6|40231.5|40191.5|40240|40200|40226.5|40186.5|10
1640252700000|2021-12-23 09:45:00|40232.2|40192.2|40255.7|40215.7|40266.5|40226.5|40228|40188|20
1640253000000|2021-12-23 09:50:00|40250.7|40210.7|40255.6|40215.6|40261.4|40221.4|40246.4|40206.4|14
1640253300000|2021-12-23 09:55:00|40256.4|40216.4|40287.8|40247.8|40287.8|40247.8|40251.4|40211.4|40
1640253600000|2021-12-23 10:00:00|40287.1|40247.1|40267|40227|40287.1|40247.1|40257.8|40217.8|100
1640253900000|2021-12-23 10:05:00|40262.7|40222.7|40285.6|40245.6|40289.9|40249.9|40259.2|40219.2|53
1640254200000|2021-12-23 10:10:00|40280.6|40240.6|40271.3|40231.3|40328.4|40288.4|40266.3|40226.3|79
1640254500000|2021-12-23 10:15:00|40267|40227|40252.7|40212.7|40281.3|40241.3|40232|40192|56
1640254800000|2021-12-23 10:20:00|40248.4|40208.4|40232.6|40192.6|40252|40212|40191.9|40151.9|21
1640255100000|2021-12-23 10:25:00|40222.6|40182.6|40196.8|40156.8|40222.6|40182.6|40192.6|40152.6|5
1640255400000|2021-12-23 10:30:00|40201.8|40161.8|40201.8|40161.8|40213.3|40173.3|40196.8|40156.8|7
1640255700000|2021-12-23 10:35:00|40207.5|40167.5|40178.2|40138.2|40211.8|40171.8|40178.2|40138.2|6
1640256000000|2021-12-23 10:40:00|40182.4|40142.4|40171.6|40131.6|40191.7|40151.7|40161.7|40121.7|34
1640256300000|2021-12-23 10:45:00|40176.6|40136.6|40186.6|40146.6|40191.6|40151.6|40176.6|40136.6|3
1640256600000|2021-12-23 10:50:00|40182.3|40142.3|40140.8|40100.8|40185.8|40145.8|40130.8|40090.8|12
1640256900000|2021-12-23 10:55:00|40136.5|40096.5|40110.7|40070.7|40140.8|40100.8|40096.5|40056.5|8
1640257200000|2021-12-23 11:00:00|40100.7|40060.7|40126.4|40086.4|40169.9|40129.9|40100.7|40060.7|31
1640257500000|2021-12-23 11:05:00|40130.6|40090.6|40111.3|40071.3|40150.6|40110.6|40111.3|40071.3|20
1640257800000|2021-12-23 11:10:00|40102|40062|40100.5|40060.5|40106.3|40066.3|40091.3|40051.3|3
1640258100000|2021-12-23 11:15:00|40096.2|40056.2|40090.4|40050.4|40106.2|40066.2|40090.4|40050.4|4
1640258400000|2021-12-23 11:20:00|40085.4|40045.4|40129.7|40089.7|40129.7|40089.7|40085.4|40045.4|7
1640258700000|2021-12-23 11:25:00|40129.6|40089.6|40136|40096|40140.3|40100.3|40110.3|40070.3|8
1640259000000|2021-12-23 11:30:00|40126|40086|40109.5|40069.5|40126|40086|40099.5|40059.5|7
1640259300000|2021-12-23 11:35:00|40104.5|40064.5|40004.5|39964.5|40104.5|40064.5|40003.7|39963.7|17
1640259600000|2021-12-23 11:40:00|40000.2|39960.2|39964.4|39924.4|40044.4|40004.4|39959.4|39919.4|30
1640259900000|2021-12-23 11:45:00|39982.9|39942.9|39923.6|39883.6|40004.4|39964.4|39923.6|39883.6|62
1640260200000|2021-12-23 11:50:00|39927.9|39887.9|39922.8|39882.8|39972.1|39932.1|39907.8|39867.8|24
1640260500000|2021-12-23 11:55:00|39932.8|39892.8|39902.7|39862.7|39937.8|39897.8|39862.8|39822.8|37
1640260800000|2021-12-23 12:00:00|39892.7|39852.7|39902|39862|39912.7|39872.7|39869.9|39829.9|13
1640261100000|2021-12-23 12:05:00|39907|39867|39831.2|39791.2|39912|39872|39787.6|39747.6|60
1640261400000|2021-12-23 12:10:00|39826.9|39786.9|39851.1|39811.1|39871.1|39831.1|39826.9|39786.9|29
1640261700000|2021-12-23 12:15:00|39846.1|39806.1|39771|39731|39846.1|39806.1|39766.8|39726.8|49
1640262000000|2021-12-23 12:20:00|39771.8|39731.8|39821|39781|39826|39786|39747.5|39707.5|29
1640262300000|2021-12-23 12:25:00|39816|39776|39855.9|39815.9|39865.2|39825.2|39816|39776|39
1640262600000|2021-12-23 12:30:00|39850.9|39810.9|39835.9|39795.9|39850.9|39810.9|39815.9|39775.9|81
1640262900000|2021-12-23 12:35:00|39835.1|39795.1|39801.5|39761.5|39835.1|39795.1|39785.1|39745.1|45
1640263200000|2021-12-23 12:40:00|39802.2|39762.2|39800.7|39760.7|39806.5|39766.5|39786.5|39746.5|3
1640263500000|2021-12-23 12:45:00|39820.7|39780.7|39780.7|39740.7|39820.7|39780.7|39776.4|39736.4|18
1640263800000|2021-12-23 12:50:00|39781.4|39741.4|39810.6|39770.6|39815.6|39775.6|39775.7|39735.7|38
1640264100000|2021-12-23 12:55:00|39811.3|39771.3|39774.8|39734.8|39836.3|39796.3|39755.6|39715.6|94
1640264400000|2021-12-23 13:00:00|39775.5|39735.5|39786.2|39746.2|39799.8|39759.8|39774.8|39734.8|34
1640264700000|2021-12-23 13:05:00|39776.2|39736.2|39806.1|39766.1|39845.4|39805.4|39766.2|39726.2|42
1640265000000|2021-12-23 13:10:00|39796.1|39756.1|39796.1|39756.1|39806.1|39766.1|39776.8|39736.8|48
1640265300000|2021-12-23 13:15:00|39795.4|39755.4|39830.3|39790.3|39858.9|39818.9|39776.8|39736.8|78
1640265600000|2021-12-23 13:20:00|39829.6|39789.6|39810.2|39770.2|39835.3|39795.3|39800.2|39760.2|19
1640265900000|2021-12-23 13:25:00|39805.2|39765.2|39763.7|39723.7|39810.2|39770.2|39754.5|39714.5|88
1640266200000|2021-12-23 13:30:00|39742.3|39702.3|39758.7|39718.7|39813|39723.7|39719.4|39679.4|80
1640266500000|2021-12-23 13:35:00|39754.4|39714.4|39748.6|39708.6|39763.7|39723.7|39744.4|39704.4|18
1640266800000|2021-12-23 13:40:00|39744.3|39704.3|39739.3|39699.3|39748.6|39708.6|39704.3|39664.3|85
1640269800000|2021-12-23 14:30:00|39840.8|39800.8|39989.3|39949.3|40177.9|40137.9|39840.8|39800.8|691
1640270100000|2021-12-23 14:35:00|39994.3|39954.3|39943.5|39903.5|40086.4|40046.4|39915|39875|401
1640270400000|2021-12-23 14:40:00|39945|39905|39893.5|39853.5|39949.2|39909.2|39818.5|39778.5|407
1640270700000|2021-12-23 14:45:00|39937.8|39897.8|39976.3|39936.3|39997.7|39957.7|39877.1|39837.1|613
1640271000000|2021-12-23 14:50:00|39967|39927|40001.2|39961.2|40016.2|39976.2|39948.4|39908.4|147
1640271300000|2021-12-23 14:55:00|39991.9|39951.9|39954.7|39914.7|39996.2|39956.2|39929.1|39889.1|529
1640271600000|2021-12-23 15:00:00|39959|39919|39980.4|39940.4|40005.5|39965.5|39903.3|39863.3|361
1640271900000|2021-12-23 15:05:00|39989.7|39949.7|39949.7|39909.7|40019.7|39979.7|39949|39909|205
1640272200000|2021-12-23 15:10:00|39950.4|39910.4|39966|39926|39988.9|39948.9|39921.1|39881.1|147
1640272500000|2021-12-23 15:15:00|39965.3|39925.3|39975.9|39935.9|40027.3|39987.3|39952.4|39912.4|331
1640272800000|2021-12-23 15:20:00|39981.6|39941.6|40017.9|39977.9|40068|40028|39970.9|39930.9|293
1640273100000|2021-12-23 15:25:00|40022.9|39982.9|40037.2|39997.2|40048.6|40008.6|40005.8|39965.8|147
1640273400000|2021-12-23 15:30:00|40036.5|39996.5|40008.6|39968.6|40060|40020|40005|39965|128
1640273700000|2021-12-23 15:35:00|40013.6|39973.6|40017.8|39977.8|40033.6|39993.6|39983.6|39943.6|166
1640274000000|2021-12-23 15:40:00|40022.1|39982.1|39954.9|39914.9|40022.1|39982.1|39944.9|39904.9|129
1640274300000|2021-12-23 15:45:00|39944.9|39904.9|39936.9|39896.9|39956.3|39916.3|39917.6|39877.6|159
1640274600000|2021-12-23 15:50:00|39931.9|39891.9|39876.1|39836.1|39931.9|39891.9|39841.2|39801.2|188
1640274900000|2021-12-23 15:55:00|39866.8|39826.8|39956.8|39916.8|39957.5|39917.5|39836.8|39796.8|278
1640275200000|2021-12-23 16:00:00|39957.5|39917.5|40075.2|40035.2|40080.2|40040.2|39936.8|39896.8|286
1640275500000|2021-12-23 16:05:00|40070.2|40030.2|40049.4|40009.4|40088.8|40048.8|40049.4|40009.4|112
1640275800000|2021-12-23 16:10:00|40059.4|40019.4|40039.4|39999.4|40090.1|40050.1|39979.4|39939.4|190
1640276100000|2021-12-23 16:15:00|40030.1|39990.1|40050|40010|40090.1|40050.1|40019.4|39979.4|193
1640276400000|2021-12-23 16:20:00|40049.3|40009.3|40070.6|40030.6|40090.6|40050.6|40019.3|39979.3|144
1640276700000|2021-12-23 16:25:00|40066.3|40026.3|40041.3|40001.3|40066.3|40026.3|40011.3|39971.3|183
1640277000000|2021-12-23 16:30:00|40040.6|40000.6|40060.5|40020.5|40080.5|40040.5|40006.2|39966.2|112
1640277300000|2021-12-23 16:35:00|40056.2|40016.2|40029.7|39989.7|40060.5|40020.5|40019.7|39979.7|158
1640277600000|2021-12-23 16:40:00|40039.7|39999.7|40046|40006|40085.4|40045.4|40039.7|39999.7|207
1640277900000|2021-12-23 16:45:00|40045.4|40005.4|40066|40026|40091|40051|40040.3|40000.3|174
1640278200000|2021-12-23 16:50:00|40061|40021|40040.2|40000.2|40066|40026|40010.2|39970.2|177
1640278500000|2021-12-23 16:55:00|40035.2|39995.2|40075.8|40035.8|40090.8|40050.8|39990.9|39950.9|178
1640278800000|2021-12-23 17:00:00|40070.8|40030.8|40070.1|40030.1|40090.8|40050.8|40060.1|40020.1|227
1640279100000|2021-12-23 17:05:00|40060.8|40020.8|40082.1|40042.1|40102.1|40062.1|40060.8|40020.8|254
1640279400000|2021-12-23 17:10:00|40078.5|40038.5|40092|40052|40092.7|40052.7|40073.4|40033.4|265
1640279700000|2021-12-23 17:15:00|40087|40047|40131.3|40091.3|40151.3|40111.3|40073.4|40033.4|197
1640280000000|2021-12-23 17:20:00|40121.3|40081.3|40019.8|39979.8|40121.3|40081.3|40019.8|39979.8|170
1640280300000|2021-12-23 17:25:00|40015.5|39975.5|39949.7|39909.7|40015.5|39975.5|39940.4|39900.4|224
1640280600000|2021-12-23 17:30:00|39949|39909|39980.4|39940.4|39999|39959|39940.4|39900.4|143
1640280900000|2021-12-23 17:35:00|39981|39941|39926|39886|39985.4|39945.4|39921.7|39881.7|179
1640281200000|2021-12-23 17:40:00|39921.7|39881.7|39915.2|39875.2|39960.9|39920.9|39905.2|39865.2|231
1640281500000|2021-12-23 17:45:00|39910.2|39870.2|39907.4|39867.4|39935.2|39895.2|39893.8|39853.8|210
1640281800000|2021-12-23 17:50:00|39903.1|39863.1|39888|39848|39917.4|39877.4|39858.7|39818.7|262
1640282100000|2021-12-23 17:55:00|39898.7|39858.7|39918.6|39878.6|39968.7|39928.7|39898.7|39858.7|230
1640282400000|2021-12-23 18:00:00|39917.9|39877.9|39907.9|39867.9|39918.6|39878.6|39868.6|39828.6|166
1640282700000|2021-12-23 18:05:00|39897.9|39857.9|39904.4|39864.4|39907.9|39867.9|39882.2|39842.2|149
1640283000000|2021-12-23 18:10:00|39905.1|39865.1|39907.1|39867.1|39935.7|39895.7|39904.4|39864.4|107
1640283300000|2021-12-23 18:15:00|39912.1|39872.1|39954.9|39914.9|39954.9|39914.9|39907|39867|127
1640283600000|2021-12-23 18:20:00|39950.6|39910.6|39924.9|39884.9|39955.6|39915.6|39915.6|39875.6|175
1640283900000|2021-12-23 18:25:00|39934.9|39894.9|39961.9|39921.9|39970.5|39930.5|39925.6|39885.6|232
1640284200000|2021-12-23 18:30:00|39966.9|39926.9|40037.5|39997.5|40038.2|39998.2|39946.8|39906.8|207
1640284500000|2021-12-23 18:35:00|40047.5|40007.5|40017.4|39977.4|40047.5|40007.5|40012.5|39972.5|206
1640284800000|2021-12-23 18:40:00|40026.7|39986.7|39983.3|39943.3|40036.7|39996.7|39978.3|39938.3|180
1640285100000|2021-12-23 18:45:00|39993.9|39953.9|40032.5|39992.5|40042.5|40002.5|39993.9|39953.9|229
1640285400000|2021-12-23 18:50:00|40023.2|39983.2|40037.2|39997.2|40057.9|40017.9|40018.2|39978.2|262
1640285700000|2021-12-23 18:55:00|40046.5|40006.5|40043.5|40003.5|40067.2|40027.2|40035.8|39995.8|125
1640286000000|2021-12-23 19:00:00|40047.8|40007.8|40097.7|40057.7|40122.1|40082.1|40027.8|39987.8|172
1640286300000|2021-12-23 19:05:00|40106.4|40066.4|40170.9|40130.9|40179.5|40139.5|40095|40055|549
1640286600000|2021-12-23 19:10:00|40179.5|40139.5|40183.5|40143.5|40189.5|40149.5|40107.2|40067.2|958
1640286900000|2021-12-23 19:15:00|40193.5|40153.5|40294.2|40254.2|40294.2|40254.2|40184.9|40144.9|410
1640566800000|2021-12-27 01:00:00|40198.8|40158.8|40148.8|40108.8|40203.7|40163.7|40124|40084|270
1640567100000|2021-12-27 01:05:00|40143.9|40103.9|40079|40039|40183.9|40143.9|40079|40039|88
1640567400000|2021-12-27 01:10:00|40088.7|40048.7|40069|40029|40089|40049|40043.8|40003.8|152
1640567700000|2021-12-27 01:15:00|40064.1|40024.1|40084|40044|40094.1|40054.1|40059|40019|30
1640568000000|2021-12-27 01:20:00|40079.2|40039.2|40119.4|40079.4|40129.1|40089.1|40059.5|40019.5|88
1640568300000|2021-12-27 01:25:00|40119.1|40079.1|40169.1|40129.1|40169.1|40129.1|40119.1|40079.1|15
1640568600000|2021-12-27 01:30:00|40173.9|40133.9|40209.1|40169.1|40214.3|40174.3|40169.2|40129.2|36
1640568900000|2021-12-27 01:35:00|40214|40174|40224.1|40184.1|40229.1|40189.1|40204.1|40164.1|14
1640569200000|2021-12-27 01:40:00|40228.9|40188.9|40319.4|40279.4|40329.4|40289.4|40224|40184|78
1640569500000|2021-12-27 01:45:00|40314.4|40274.4|40354.2|40314.2|40374.3|40334.3|40314.3|40274.3|89
1640569800000|2021-12-27 01:50:00|40349.4|40309.4|40349.3|40309.3|40379.2|40339.2|40344.5|40304.5|63
1640570100000|2021-12-27 01:55:00|40344.4|40304.4|40309.2|40269.2|40344.4|40304.4|40299.2|40259.2|139
1640570400000|2021-12-27 02:00:00|40304.4|40264.4|40259.2|40219.2|40309.1|40269.1|40254.2|40214.2|12
1640570700000|2021-12-27 02:05:00|40259.1|40219.1|40248.8|40208.8|40264|40224|40223.9|40183.9|21
1640571000000|2021-12-27 02:10:00|40243.9|40203.9|40248.7|40208.7|40248.8|40208.8|40233.9|40193.9|5
1640571300000|2021-12-27 02:15:00|40243.9|40203.9|40273.9|40233.9|40278.7|40238.7|40243.9|40203.9|21
1640571600000|2021-12-27 02:20:00|40263.9|40223.9|40263.7|40223.7|40273.8|40233.8|40263.7|40223.7|5
1640571900000|2021-12-27 02:25:00|40268.6|40228.6|40283.6|40243.6|40283.7|40243.7|40268.6|40228.6|2
1640572200000|2021-12-27 02:30:00|40278.8|40238.8|40308.7|40268.7|40308.7|40268.7|40278.8|40238.8|8
1640572500000|2021-12-27 02:35:00|40298.7|40258.7|40298.6|40258.6|40308.7|40268.7|40293.5|40253.5|11
1640572800000|2021-12-27 02:40:00|40303.5|40263.5|40298.6|40258.6|40303.5|40263.5|40298.6|40258.6|4
1640573100000|2021-12-27 02:45:00|40293.7|40253.7|40298.2|40258.2|40303.4|40263.4|40278.6|40238.6|5
1640573400000|2021-12-27 02:50:00|40298.3|40258.3|40273.3|40233.3|40308.2|40268.2|40273.3|40233.3|16
1640573700000|2021-12-27 02:55:00|40278.1|40238.1|40268.1|40228.1|40308.1|40268.1|40243.2|40203.2|79
1640574000000|2021-12-27 03:00:00|40278.1|40238.1|40278|40238|40288|40248|40268.3|40228.3|3068
1640574300000|2021-12-27 03:05:00|40278.1|40238.1|40303.1|40263.1|40307.9|40267.9|40278.1|40238.1|14
1640574600000|2021-12-27 03:10:00|40297.9|40257.9|40267.9|40227.9|40313.1|40273.1|40263|40223|28
1640574900000|2021-12-27 03:15:00|40267.8|40227.8|40257.8|40217.8|40278|40238|40257.8|40217.8|11
1640575200000|2021-12-27 03:20:00|40252.9|40212.9|40227.7|40187.7|40252.9|40212.9|40212.9|40172.9|42
1640575500000|2021-12-27 03:25:00|40222.8|40182.8|40212.8|40172.8|40227.7|40187.7|40207.8|40167.8|8
1640575800000|2021-12-27 03:30:00|40212.7|40172.7|40227.6|40187.6|40227.6|40187.6|40212.7|40172.7|5
1640576100000|2021-12-27 03:35:00|40222.7|40182.7|40232.6|40192.6|40237.5|40197.5|40222.5|40182.5|8
1640576400000|2021-12-27 03:40:00|40237.5|40197.5|40232.6|40192.6|40247.4|40207.4|40232.6|40192.6|7
1640576700000|2021-12-27 03:45:00|40237.4|40197.4|40232.2|40192.2|40237.4|40197.4|40232.2|40192.2|13
1640577000000|2021-12-27 03:50:00|40227.3|40187.3|40242.1|40202.1|40242.2|40202.2|40222.4|40182.4|2
1640577300000|2021-12-27 03:55:00|40252.1|40212.1|40242.1|40202.1|40257|40217|40237.2|40197.2|4
1640577600000|2021-12-27 04:00:00|40237.2|40197.2|40232|40192|40242.1|40202.1|40227.2|40187.2|6
1640577900000|2021-12-27 04:05:00|40232.1|40192.1|40241.9|40201.9|40242|40202|40232|40192|2
1640578200000|2021-12-27 04:10:00|40231.9|40191.9|40231.9|40191.9|40231.9|40191.9|40231.9|40191.9|30
1640578500000|2021-12-27 04:15:00|40231.8|40191.8|40191.8|40151.8|40236.7|40196.7|40176.9|40136.9|34
1640578800000|2021-12-27 04:20:00|40191.9|40151.9|40171.9|40131.9|40191.9|40151.9|40171.9|40131.9|8
1640579100000|2021-12-27 04:25:00|40171.8|40131.8|40207|40167|40217.1|40177.1|40171.8|40131.8|8
1640579400000|2021-12-27 04:30:00|40197|40157|40201.8|40161.8|40202|40162|40197|40157|0
1640579700000|2021-12-27 04:35:00|40206.7|40166.7|40201.8|40161.8|40206.8|40166.8|40201.8|40161.8|0
1640580000000|2021-12-27 04:40:00|40201.7|40161.7|40201.7|40161.7|40211.5|40171.5|40201.7|40161.7|2
1640580300000|2021-12-27 04:45:00|40211.7|40171.7|40226.8|40186.8|40226.8|40186.8|40206.8|40166.8|64
1640580600000|2021-12-27 04:50:00|40226.7|40186.7|40221.6|40181.6|40226.7|40186.7|40221.6|40181.6|0
1640580900000|2021-12-27 04:55:00|40221.5|40181.5|40221.5|40181.5|40231.4|40191.4|40221.5|40181.5|8
1640581200000|2021-12-27 05:00:00|40221.4|40181.4|40221.4|40181.4|40221.4|40181.4|40216.4|40176.4|0
1640581500000|2021-12-27 05:05:00|40221.5|40181.5|40226.2|40186.2|40226.4|40186.4|40221.3|40181.3|1
1640581800000|2021-12-27 05:10:00|40231.2|40191.2|40241.3|40201.3|40246.3|40206.3|40231.1|40191.1|2
1640582100000|2021-12-27 05:15:00|40241.2|40201.2|40241.2|40201.2|40241.2|40201.2|40231.2|40191.2|13
1640582400000|2021-12-27 05:20:00|40241.1|40201.1|40251|40211|40251|40211|40241.1|40201.1|12
1640582700000|2021-12-27 05:25:00|40251.1|40211.1|40241|40201|40256|40216|40241|40201|3
1640583000000|2021-12-27 05:30:00|40231|40191|40211.1|40171.1|40231|40191|40196|40156|49
1640583300000|2021-12-27 05:35:00|40206.1|40166.1|40200.9|40160.9|40216|40176|40191|40151|8
1640583600000|2021-12-27 05:40:00|40196|40156|40180.8|40140.8|40196|40156|40180.8|40140.8|3
1640583900000|2021-12-27 05:45:00|40175.9|40135.9|40150.9|40110.9|40175.9|40135.9|40150.9|40110.9|12
1640584200000|2021-12-27 05:50:00|40150.8|40110.8|40145.8|40105.8|40155.8|40115.8|40140.7|40100.7|7
1640584500000|2021-12-27 05:55:00|40145.6|40105.6|40135.5|40095.5|40145.6|40105.6|40125.6|40085.6|30
1640584800000|2021-12-27 06:00:00|40130.6|40090.6|40130.5|40090.5|40135.5|40095.5|40120.7|40080.7|5
1640585100000|2021-12-27 06:05:00|40125.4|40085.4|40110.5|40070.5|40125.4|40085.4|40100.7|40060.7|9
1640585400000|2021-12-27 06:10:00|40105.6|40065.6|40130.4|40090.4|40130.4|40090.4|40105.6|40065.6|9
1640585700000|2021-12-27 06:15:00|40125.4|40085.4|40070.3|40030.3|40125.4|40085.4|40070.2|40030.2|29
1640586000000|2021-12-27 06:20:00|40070.2|40030.2|40075.4|40035.4|40080.4|40040.4|40055.4|40015.4|71
1640586300000|2021-12-27 06:25:00|40070.4|40030.4|40060.3|40020.3|40070.4|40030.4|40060.3|40020.3|18
1640586600000|2021-12-27 06:30:00|40060.2|40020.2|40050.1|40010.1|40080.3|40040.3|40040.3|40000.3|61
1640586900000|2021-12-27 06:35:00|40045.2|40005.2|40040.2|40000.2|40050.2|40010.2|40040.2|40000.2|11
1640587200000|2021-12-27 06:40:00|40040.1|40000.1|40045.1|40005.1|40050.1|40010.1|40040|40000|28
1640587500000|2021-12-27 06:45:00|40040.2|40000.2|40040|40000|40049.9|40009.9|40039.9|39999.9|39
1640587800000|2021-12-27 06:50:00|40044.9|40004.9|40064.9|40024.9|40069.9|40029.9|40040|40000|15
1640588100000|2021-12-27 06:55:00|40059.8|40019.8|40085.1|40045.1|40119.8|40079.8|40059.8|40019.8|246
1640588400000|2021-12-27 07:00:00|40090|40050|40124.9|40084.9|40124.9|40084.9|40080.1|40040.1|71
1640588700000|2021-12-27 07:05:00|40120|40080|40164.8|40124.8|40164.8|40124.8|40120|40080|20
1640589000000|2021-12-27 07:10:00|40169.7|40129.7|40154.8|40114.8|40169.7|40129.7|40139.8|40099.8|32
1640589300000|2021-12-27 07:15:00|40149.8|40109.8|40164.6|40124.6|40169.6|40129.6|40149.6|40109.6|5
1640589600000|2021-12-27 07:20:00|40154.7|40114.7|40129.6|40089.6|40159.5|40119.5|40119.7|40079.7|17
1640589900000|2021-12-27 07:25:00|40124.7|40084.7|40109.6|40069.6|40134.4|40094.4|40109.6|40069.6|28
1640590200000|2021-12-27 07:30:00|40114.5|40074.5|40089.6|40049.6|40119.5|40079.5|40084.6|40044.6|12
1640590500000|2021-12-27 07:35:00|40089.4|40049.4|40079.5|40039.5|40089.4|40049.4|40079.5|40039.5|59
1640590800000|2021-12-27 07:40:00|40089.5|40049.5|40094.4|40054.4|40104.3|40064.3|40079.5|40039.5|67
1640591100000|2021-12-27 07:45:00|40089.4|40049.4|40114.3|40074.3|40119.4|40079.4|40079.4|40039.4|24
1640591400000|2021-12-27 07:50:00|40119.2|40079.2|40134.3|40094.3|40134.3|40094.3|40114.3|40074.3|15
1640591700000|2021-12-27 07:55:00|40139.1|40099.1|40149.2|40109.2|40154.1|40114.1|40139.1|40099.1|11
1640592000000|2021-12-27 08:00:00|40154.2|40114.2|40209.1|40169.1|40234.1|40194.1|40149.2|40109.2|33
1640592300000|2021-12-27 08:05:00|40219|40179|40183.8|40143.8|40219|40179|40174.1|40134.1|16
1640592600000|2021-12-27 08:10:00|40178.9|40138.9|40184|40144|40188.9|40148.9|40173.9|40133.9|7
1640592900000|2021-12-27 08:15:00|40188.9|40148.9|40173.7|40133.7|40188.9|40148.9|40158.8|40118.8|14
1640593200000|2021-12-27 08:20:00|40178.7|40138.7|40208.7|40168.7|40208.8|40168.8|40168.8|40128.8|12
1640593500000|2021-12-27 08:25:00|40203.8|40163.8|40238.7|40198.7|40248.7|40208.7|40203.8|40163.8|38
1640593800000|2021-12-27 08:30:00|40238.6|40198.6|40243.7|40203.7|40248.6|40208.6|40238.6|40198.6|41
1640594100000|2021-12-27 08:35:00|40238.8|40198.8|40293.4|40253.4|40298.5|40258.5|40238.6|40198.6|34
1640594400000|2021-12-27 08:40:00|40288.5|40248.5|40293.3|40253.3|40298.3|40258.3|40258.6|40218.6|323
1640594700000|2021-12-27 08:45:00|40303.3|40263.3|40313.3|40273.3|40323.1|40283.1|40288.2|40248.2|560
1640595000000|2021-12-27 08:50:00|40318.1|40278.1|40333.2|40293.2|40343.2|40303.2|40313.2|40273.2|146
1640595300000|2021-12-27 08:55:00|40328.2|40288.2|40353.3|40313.3|40373.1|40333.1|40328.2|40288.2|112
1640595600000|2021-12-27 09:00:00|40348.2|40308.2|40308.1|40268.1|40348.2|40308.2|40293.2|40253.2|36
1640595900000|2021-12-27 09:05:00|40318.1|40278.1|40338.1|40298.1|40343|40303|40308.1|40268.1|19
1640596200000|2021-12-27 09:10:00|40328.1|40288.1|40318|40278|40343.1|40303.1|40298|40258|44
1640596500000|2021-12-27 09:15:00|40313|40273|40307.9|40267.9|40318|40278|40297.9|40257.9|14
1640596800000|2021-12-27 09:20:00|40303|40263|40333.1|40293.1|40343|40303|40303|40263|132
1640597100000|2021-12-27 09:25:00|40338|40298|40358|40318|40367.9|40327.9|40338|40298|38
1640597400000|2021-12-27 09:30:00|40358.1|40318.1|40387.9|40347.9|40387.9|40347.9|40338|40298|22
1640597700000|2021-12-27 09:35:00|40388|40348|40407.9|40367.9|40422.9|40382.9|40388|40348|67
1640598000000|2021-12-27 09:40:00|40417.9|40377.9|40407.9|40367.9|40417.9|40377.9|40393|40353|21
1640598300000|2021-12-27 09:45:00|40407.8|40367.8|40422.9|40382.9|40422.9|40382.9|40397.8|40357.8|89
1640598600000|2021-12-27 09:50:00|40427.9|40387.9|40427.9|40387.9|40427.9|40387.9|40407.9|40367.9|37
1640598900000|2021-12-27 09:55:00|40447.9|40407.9|40437.7|40397.7|40457.8|40417.8|40437.7|40397.7|90
1640599200000|2021-12-27 10:00:00|40442.7|40402.7|40402.5|40362.5|40447.6|40407.6|40397.5|40357.5|34
1640599500000|2021-12-27 10:05:00|40397.6|40357.6|40382.5|40342.5|40397.6|40357.6|40377.5|40337.5|17
1640599800000|2021-12-27 10:10:00|40377.5|40337.5|40377.3|40337.3|40387.4|40347.4|40352.4|40312.4|33
1640600100000|2021-12-27 10:15:00|40367.3|40327.3|40377.3|40337.3|40377.3|40337.3|40337.2|40297.2|25
1640600400000|2021-12-27 10:20:00|40387.2|40347.2|40407.3|40367.3|40412.3|40372.3|40382.3|40342.3|18
1640600700000|2021-12-27 10:25:00|40402.2|40362.2|40422.2|40382.2|40422.2|40382.2|40392.2|40352.2|18
1640601000000|2021-12-27 10:30:00|40417.1|40377.1|40447.1|40407.1|40447.1|40407.1|40417|40377|22
1640601300000|2021-12-27 10:35:00|40452|40412|40432.2|40392.2|40452|40412|40422.1|40382.1|144
1640601600000|2021-12-27 10:40:00|40427.2|40387.2|40446.9|40406.9|40446.9|40406.9|40402.2|40362.2|20
1640601900000|2021-12-27 10:45:00|40456.7|40416.7|40456.7|40416.7|40456.7|40416.7|40446.9|40406.9|52
1640602200000|2021-12-27 10:50:00|40446.8|40406.8|40441.6|40401.6|40451.8|40411.8|40421.6|40381.6|71
1640602500000|2021-12-27 10:55:00|40441.5|40401.5|40456.5|40416.5|40456.5|40416.5|40426.6|40386.6|17
1640602800000|2021-12-27 11:00:00|40446.5|40406.5|40421.5|40381.5|40451.5|40411.5|40416.5|40376.5|17
1640603100000|2021-12-27 11:05:00|40416.5|40376.5|40446.4|40406.4|40446.4|40406.4|40416.5|40376.5|49
1640603400000|2021-12-27 11:10:00|40426.4|40386.4|40416.2|40376.2|40426.4|40386.4|40386.3|40346.3|34
1640603700000|2021-12-27 11:15:00|40426.2|40386.2|40366.3|40326.3|40426.2|40386.2|40366.3|40326.3|61
1640604000000|2021-12-27 11:20:00|40371.2|40331.2|40401.3|40361.3|40401.3|40361.3|40366.3|40326.3|7
1640604300000|2021-12-27 11:25:00|40406.3|40366.3|40386.1|40346.1|40406.3|40366.3|40386.1|40346.1|28
1640604600000|2021-12-27 11:30:00|40376.1|40336.1|40376|40336|40386|40346|40376|40336|9
1640604900000|2021-12-27 11:35:00|40381|40341|40395.9|40355.9|40415.9|40375.9|40380.9|40340.9|15
1640605200000|2021-12-27 11:40:00|40395.8|40355.8|40425.8|40385.8|40425.8|40385.8|40395.8|40355.8|7
1640605500000|2021-12-27 11:45:00|40425.9|40385.9|40405.6|40365.6|40425.9|40385.9|40405.5|40365.5|173
1640605800000|2021-12-27 11:50:00|40410.6|40370.6|40410.6|40370.6|40415.5|40375.5|40395.5|40355.5|54
1640606100000|2021-12-27 11:55:00|40415.5|40375.5|40425.4|40385.4|40425.4|40385.4|40405.6|40365.6|23
1640606400000|2021-12-27 12:00:00|40420.5|40380.5|40395.3|40355.3|40420.5|40380.5|40395.3|40355.3|11
1640606700000|2021-12-27 12:05:00|40400.2|40360.2|40375.3|40335.3|40405.2|40365.2|40355.3|40315.3|30
1640607000000|2021-12-27 12:10:00|40385.2|40345.2|40410.3|40370.3|40420.1|40380.1|40375.3|40335.3|32
1640607300000|2021-12-27 12:15:00|40420.1|40380.1|40415|40375|40425.1|40385.1|40415|40375|64
1640607600000|2021-12-27 12:20:00|40425|40385|40415.1|40375.1|40425.1|40385.1|40415.1|40375.1|38
1640607900000|2021-12-27 12:25:00|40415|40375|40465|40425|40474.9|40434.9|40415|40375|45
1640608200000|2021-12-27 12:30:00|40445|40405|40464.8|40424.8|40474.9|40434.9|40445|40405|60
1640608500000|2021-12-27 12:35:00|40464.7|40424.7|40469.7|40429.7|40484.6|40444.6|40444.6|40404.6|85
1640608800000|2021-12-27 12:40:00|40469.6|40429.6|40464.6|40424.6|40474.7|40434.7|40444.6|40404.6|68
1640609100000|2021-12-27 12:45:00|40454.6|40414.6|40469.5|40429.5|40474.5|40434.5|40454.6|40414.6|24
1640609400000|2021-12-27 12:50:00|40464.5|40424.5|40499.4|40459.4|40499.5|40459.5|40454.6|40414.6|98
1640609700000|2021-12-27 12:55:00|40494.5|40454.5|40474.4|40434.4|40504.5|40464.5|40474.4|40434.4|38
1640610000000|2021-12-27 13:00:00|40484.3|40444.3|40454.3|40414.3|40484.3|40444.3|40449.4|40409.4|92
1640610300000|2021-12-27 13:05:00|40459.2|40419.2|40449.3|40409.3|40479.4|40439.4|40424.4|40384.4|53
1640610600000|2021-12-27 13:10:00|40444.3|40404.3|40454|40414|40464.2|40424.2|40414.2|40374.2|42
1640610900000|2021-12-27 13:15:00|40444.1|40404.1|40474.4|40434.4|40484.3|40444.3|40444|40404|209
1640611200000|2021-12-27 13:20:00|40474.3|40434.3|40549.1|40509.1|40564.2|40524.2|40474.3|40434.3|159
1640611500000|2021-12-27 13:25:00|40549.2|40509.2|40493.8|40453.8|40574.1|40534.1|40478.8|40438.8|89
1640611800000|2021-12-27 13:30:00|40483.8|40443.8|40443.8|40403.8|40488.8|40448.8|40433.6|40393.6|52
1640612100000|2021-12-27 13:35:00|40433.8|40393.8|40423.8|40383.8|40443.7|40403.7|40403.8|40363.8|104
1640612400000|2021-12-27 13:40:00|40423.7|40383.7|40393.5|40353.5|40433.7|40393.7|40383.7|40343.7|54
1640615400000|2021-12-27 14:30:00|40448.4|40408.4|40698.5|40658.5|40703.6|40663.6|40323.6|40283.6|1463
1640615700000|2021-12-27 14:35:00|40673.7|40633.7|40698.5|40658.5|40793.7|40753.7|40663.5|40623.5|982
1640616000000|2021-12-27 14:40:00|40693.5|40653.5|40658.6|40618.6|40723.7|40683.7|40628.7|40588.7|538
1640616300000|2021-12-27 14:45:00|40663.6|40623.6|40758.6|40718.6|40778.6|40738.6|40658.6|40618.6|530
1640616600000|2021-12-27 14:50:00|40753.7|40713.7|40832.9|40792.9|40842.9|40802.9|40753.7|40713.7|1065
1640616900000|2021-12-27 14:55:00|40842.9|40802.9|40737.9|40697.9|40922.8|40882.8|40737.8|40697.8|612
1640617200000|2021-12-27 15:00:00|40742.8|40702.8|40667.7|40627.7|40772.8|40732.8|40642.8|40602.8|386
1640617500000|2021-12-27 15:05:00|40672.6|40632.6|40657.5|40617.5|40722.7|40682.7|40647.5|40607.5|395
1640617800000|2021-12-27 15:10:00|40657.4|40617.4|40622.3|40582.3|40682.5|40642.5|40612.3|40572.3|317
1640618100000|2021-12-27 15:15:00|40622.4|40582.4|40612.5|40572.5|40677.3|40637.3|40602.4|40562.4|247
1640618400000|2021-12-27 15:20:00|40617.4|40577.4|40397.4|40357.4|40622.3|40582.3|40397.4|40357.4|307
1640618700000|2021-12-27 15:25:00|40402.3|40362.3|40437.3|40397.3|40477.4|40437.4|40402.3|40362.3|206
1640619000000|2021-12-27 15:30:00|40447.3|40407.3|40502.2|40462.2|40547.2|40507.2|40447.3|40407.3|295
1640619300000|2021-12-27 15:35:00|40507.2|40467.2|40467.2|40427.2|40532.2|40492.2|40432.2|40392.2|310
1640619600000|2021-12-27 15:40:00|40467.1|40427.1|40422|40382|40492.1|40452.1|40412.1|40372.1|355
1640619900000|2021-12-27 15:45:00|40422.1|40382.1|40467|40427|40472|40432|40402|40362|420
1640620200000|2021-12-27 15:50:00|40462.1|40422.1|40477|40437|40521.9|40481.9|40452|40412|375
1640620500000|2021-12-27 15:55:00|40472|40432|40436.9|40396.9|40496.9|40456.9|40431.9|40391.9|237
1640620800000|2021-12-27 16:00:00|40442|40402|40451.9|40411.9|40506.9|40466.9|40391.9|40351.9|302
1640621100000|2021-12-27 16:05:00|40461.9|40421.9|40446.7|40406.7|40461.9|40421.9|40411.9|40371.9|194
1640621400000|2021-12-27 16:10:00|40441.7|40401.7|40511.7|40471.7|40521.7|40481.7|40411.8|40371.8|240
1640621700000|2021-12-27 16:15:00|40516.8|40476.8|40486.7|40446.7|40541.7|40501.7|40481.7|40441.7|412
1640622000000|2021-12-27 16:20:00|40481.7|40441.7|40411.7|40371.7|40511.6|40471.6|40411.6|40371.6|317
1640622300000|2021-12-27 16:25:00|40416.7|40376.7|40341.7|40301.7|40421.7|40381.7|40331.7|40291.7|208
1640622600000|2021-12-27 16:30:00|40336.7|40296.7|40371.8|40331.8|40381.8|40341.8|40331.7|40291.7|504
1640622900000|2021-12-27 16:35:00|40376.8|40336.8|40406.9|40366.9|40441.8|40401.8|40371.8|40331.8|467
1640623200000|2021-12-27 16:40:00|40411.9|40371.9|40521.9|40481.9|40521.9|40481.9|40401.8|40361.8|585
1640623500000|2021-12-27 16:45:00|40516.9|40476.9|40516.6|40476.6|40541.8|40501.8|40481.7|40441.7|236
1640623800000|2021-12-27 16:50:00|40511.7|40471.7|40531.5|40491.5|40541.6|40501.6|40511.6|40471.6|269
1640624100000|2021-12-27 16:55:00|40521.6|40481.6|40531.5|40491.5|40541.6|40501.6|40511.3|40471.3|300
1640624400000|2021-12-27 17:00:00|40541.5|40501.5|40516.3|40476.3|40571.4|40531.4|40511.4|40471.4|300
1640624700000|2021-12-27 17:05:00|40521.2|40481.2|40516.3|40476.3|40531.2|40491.2|40426.3|40386.3|419
1640625000000|2021-12-27 17:10:00|40521.2|40481.2|40576.2|40536.2|40581.1|40541.1|40516.3|40476.3|177
1640625300000|2021-12-27 17:15:00|40581.1|40541.1|40521.1|40481.1|40591.1|40551.1|40516.1|40476.1|200
1640625600000|2021-12-27 17:20:00|40531.1|40491.1|40540.9|40500.9|40541|40501|40510.9|40470.9|208
1640625900000|2021-12-27 17:25:00|40535.9|40495.9|40600.9|40560.9|40600.9|40560.9|40530.8|40490.8|337
1640626200000|2021-12-27 17:30:00|40610.9|40570.9|40600.7|40560.7|40615.9|40575.9|40590.8|40550.8|181
1640626500000|2021-12-27 17:35:00|40595.8|40555.8|40550.7|40510.7|40610.7|40570.7|40540.7|40500.7|159
1640626800000|2021-12-27 17:40:00|40555.6|40515.6|40565.5|40525.5|40590.6|40550.6|40550.7|40510.7|146
1640627100000|2021-12-27 17:45:00|40560.6|40520.6|40590.5|40550.5|40610.5|40570.5|40560.6|40520.6|153
1640627400000|2021-12-27 17:50:00|40585.5|40545.5|40550.4|40510.4|40610.5|40570.5|40530.4|40490.4|270
1640627700000|2021-12-27 17:55:00|40545.4|40505.4|40595.3|40555.3|40620.4|40580.4|40540.4|40500.4|259
1640628000000|2021-12-27 18:00:00|40600.3|40560.3|40615.2|40575.2|40620.3|40580.3|40575.2|40535.2|279
1640628300000|2021-12-27 18:05:00|40610.2|40570.2|40595.2|40555.2|40620.1|40580.1|40585.3|40545.3|226
1640628600000|2021-12-27 18:10:00|40595.3|40555.3|40645|40605|40650.2|40610.2|40590.2|40550.2|230
1640628900000|2021-12-27 18:15:00|40640.1|40600.1|40590|40550|40640.1|40600.1|40575.1|40535.1|232
1640629200000|2021-12-27 18:20:00|40600|40560|40615|40575|40620.1|40580.1|40570|40530|160
1640629500000|2021-12-27 18:25:00|40619.9|40579.9|40610|40570|40620|40580|40599.9|40559.9|115
1640629800000|2021-12-27 18:30:00|40615|40575|40639.9|40599.9|40654.9|40614.9|40609.8|40569.8|212
1640630100000|2021-12-27 18:35:00|40644.8|40604.8|40684.8|40644.8|40704.8|40664.8|40629.8|40589.8|207
1640630400000|2021-12-27 18:40:00|40679.8|40639.8|40679.8|40639.8|40744.8|40704.8|40679.8|40639.8|289
1640630700000|2021-12-27 18:45:00|40689.8|40649.8|40759.6|40719.6|40779.7|40739.7|40679.9|40639.9|219
1640631000000|2021-12-27 18:50:00|40754.7|40714.7|40789.5|40749.5|40799.5|40759.5|40724.6|40684.6|286
1640631300000|2021-12-27 18:55:00|40784.5|40744.5|40789.5|40749.5|40809.5|40769.5|40764.5|40724.5|287
1640631600000|2021-12-27 19:00:00|40794.5|40754.5|40809.3|40769.3|40819.4|40779.4|40789.5|40749.5|360
1640631900000|2021-12-27 19:05:00|40809.4|40769.4|40839.2|40799.2|40859.3|40819.3|40799.3|40759.3|385
1640632200000|2021-12-27 19:10:00|40839.3|40799.3|40894.2|40854.2|40899.2|40859.2|40729.2|40689.2|1029
1640632500000|2021-12-27 19:15:00|40899.2|40859.2|40898.9|40858.9|40949.2|40909.2|40879.1|40839.1|1020
1640653200000|2021-12-28 01:00:00|40874.7|40834.7|40879.7|40839.7|40914.7|40874.7|40854.7|40814.7|151
1640653500000|2021-12-28 01:05:00|40884.7|40844.7|40879.7|40839.7|40889.7|40849.7|40834.7|40794.7|96
1640653800000|2021-12-28 01:10:00|40884.7|40844.7|40859.7|40819.7|40904.7|40864.7|40854.7|40814.7|43
1640654100000|2021-12-28 01:15:00|40864.7|40824.7|40854.6|40814.6|40864.7|40824.7|40844.6|40804.6|30
1640654400000|2021-12-28 01:20:00|40859.6|40819.6|40859.6|40819.6|40864.6|40824.6|40854.6|40814.6|20
1640654700000|2021-12-28 01:25:00|40864.6|40824.6|40914.6|40874.6|40914.6|40874.6|40864.6|40824.6|62
1640655000000|2021-12-28 01:30:00|40909.6|40869.6|40959.6|40919.6|40974.6|40934.6|40904.6|40864.6|101
1640655300000|2021-12-28 01:35:00|40969.6|40929.6|40974.5|40934.5|40984.5|40944.5|40964.5|40924.5|49
1640655600000|2021-12-28 01:40:00|40979.5|40939.5|40994.5|40954.5|40994.5|40954.5|40974.5|40934.5|115
1640655900000|2021-12-28 01:45:00|40999.5|40959.5|41029.5|40989.5|41034.5|40994.5|40999.5|40959.5|24
1640656200000|2021-12-28 01:50:00|41034.5|40994.5|41024.4|40984.4|41039.5|40999.5|41014.4|40974.4|48
1640656500000|2021-12-28 01:55:00|41029.4|40989.4|41024.4|40984.4|41034.4|40994.4|41019.4|40979.4|6
1640656800000|2021-12-28 02:00:00|41014.4|40974.4|41019.4|40979.4|41019.4|40979.4|41004.4|40964.4|58
1640657100000|2021-12-28 02:05:00|41014.4|40974.4|41004.3|40964.3|41014.4|40974.4|40994.3|40954.3|120
1640657400000|2021-12-28 02:10:00|41009.3|40969.3|40999.3|40959.3|41009.3|40969.3|40999.3|40959.3|12
1640657700000|2021-12-28 02:15:00|40994.3|40954.3|41004.3|40964.3|41014.3|40974.3|40979.3|40939.3|29
1640658000000|2021-12-28 02:20:00|41009.3|40969.3|41024.3|40984.3|41024.3|40984.3|41009.3|40969.3|13
1640658300000|2021-12-28 02:25:00|41029.3|40989.3|41009.3|40969.3|41034.3|40994.3|41009.3|40969.3|11
1640658600000|2021-12-28 02:30:00|41014.3|40974.3|41014.2|40974.2|41019.3|40979.3|41004.2|40964.2|9
1640658900000|2021-12-28 02:35:00|41009.2|40969.2|41009.2|40969.2|41024.2|40984.2|41004.2|40964.2|11
1640659200000|2021-12-28 02:40:00|41014.2|40974.2|41009.2|40969.2|41034.2|40994.2|41009.2|40969.2|34
1640659500000|2021-12-28 02:45:00|41004.2|40964.2|40999.2|40959.2|41014.2|40974.2|40999.2|40959.2|19
1640659800000|2021-12-28 02:50:00|40994.2|40954.2|41009.1|40969.1|41014.1|40974.1|40984.2|40944.2|25
1640660100000|2021-12-28 02:55:00|41014.1|40974.1|40979.1|40939.1|41014.1|40974.1|40979.1|40939.1|33
1640660400000|2021-12-28 03:00:00|40974.1|40934.1|40999.1|40959.1|40999.1|40959.1|40974.1|40934.1|18
1640660700000|2021-12-28 03:05:00|41004.1|40964.1|40984.1|40944.1|41019|40979|40984.1|40944.1|32
1640661000000|2021-12-28 03:10:00|40979.1|40939.1|40949|40909|40979.1|40939.1|40949|40909|9
1640661300000|2021-12-28 03:15:00|40944|40904|40924|40884|40944|40904|40924|40884|3
1640661600000|2021-12-28 03:20:00|40929|40889|40929|40889|40939|40899|40929|40889|6
1640661900000|2021-12-28 03:25:00|40934|40894|40939|40899|40944|40904|40934|40894|2
1640662200000|2021-12-28 03:30:00|40944|40904|40943.9|40903.9|40948.9|40908.9|40943.9|40903.9|9
1640662500000|2021-12-28 03:35:00|40948.9|40908.9|40948.9|40908.9|40948.9|40908.9|40948.9|40908.9|4
1640662800000|2021-12-28 03:40:00|40953.9|40913.9|40953.9|40913.9|40963.9|40923.9|40953.9|40913.9|2
1640663100000|2021-12-28 03:45:00|40948.9|40908.9|40958.8|40918.8|40958.9|40918.9|40948.9|40908.9|2
1640663400000|2021-12-28 03:50:00|40953.9|40913.9|40958.8|40918.8|40958.8|40918.8|40953.9|40913.9|2
1640663700000|2021-12-28 03:55:00|40953.8|40913.8|40948.8|40908.8|40953.8|40913.8|40943.8|40903.8|2
1640664000000|2021-12-28 04:00:00|40953.8|40913.8|40963.8|40923.8|40963.8|40923.8|40953.8|40913.8|0
1640664300000|2021-12-28 04:05:00|40968.8|40928.8|40968.8|40928.8|40968.8|40928.8|40968.8|40928.8|2
1640664600000|2021-12-28 04:10:00|40963.8|40923.8|40963.7|40923.7|40968.8|40928.8|40963.7|40923.7|39
1640664900000|2021-12-28 04:15:00|40968.7|40928.7|40968.7|40928.7|40968.7|40928.7|40968.7|40928.7|2
1640665200000|2021-12-28 04:20:00|40973.7|40933.7|40968.7|40928.7|40973.7|40933.7|40963.7|40923.7|2
1640665500000|2021-12-28 04:25:00|40968.6|40928.6|40963.7|40923.7|40968.6|40928.6|40963.7|40923.7|34
1640665800000|2021-12-28 04:30:00|40963.6|40923.6|40963.6|40923.6|40968.6|40928.6|40963.6|40923.6|1
1640666100000|2021-12-28 04:35:00|40968.6|40928.6|40953.6|40913.6|40968.6|40928.6|40953.6|40913.6|2
1640666400000|2021-12-28 04:40:00|40948.6|40908.6|40948.6|40908.6|40948.6|40908.6|40948.6|40908.6|0
1640666700000|2021-12-28 04:45:00|40953.6|40913.6|40948.6|40908.6|40953.6|40913.6|40948.6|40908.6|2
1640667000000|2021-12-28 04:50:00|40948.5|40908.5|40968.5|40928.5|40968.5|40928.5|40948.5|40908.5|4
1640667600000|2021-12-28 05:00:00|40963.5|40923.5|40963.5|40923.5|40968.5|40928.5|40963.5|40923.5|2
1640667900000|2021-12-28 05:05:00|||||||||1
1640668200000|2021-12-28 05:10:00|40963.4|40923.4|40968.4|40928.4|40968.4|40928.4|40963.4|40923.4|5
1640668500000|2021-12-28 05:15:00|40963.4|40923.4|40948.4|40908.4|40963.4|40923.4|40948.4|40908.4|17
1640669400000|2021-12-28 05:30:00|40953.4|40913.4|41008.3|40968.3|41008.3|40968.3|40953.4|40913.4|13
1640669700000|2021-12-28 05:35:00|41003.3|40963.3|41008.3|40968.3|41008.3|40968.3|41003.3|40963.3|3
1640670000000|2021-12-28 05:40:00|41013.3|40973.3|41008.3|40968.3|41013.3|40973.3|41003.3|40963.3|3
1640670300000|2021-12-28 05:45:00|41013.3|40973.3|41028.2|40988.2|41033.2|40993.2|41013.3|40973.3|10
1640670600000|2021-12-28 05:50:00|41023.3|40983.3|41033.2|40993.2|41048.2|41008.2|41023.2|40983.2|7
1640670900000|2021-12-28 05:55:00|41038.2|40998.2|41028.2|40988.2|41038.2|40998.2|41023.2|40983.2|5
1640671200000|2021-12-28 06:00:00|41023.2|40983.2|41043.1|41003.1|41048.1|41008.1|41013.2|40973.2|25
1640671500000|2021-12-28 06:05:00|41038.1|40998.1|41038.1|40998.1|41048.1|41008.1|41033.2|40993.2|10
1640671800000|2021-12-28 06:10:00|41033.2|40993.2|41028.1|40988.1|41038.1|40998.1|41023.1|40983.1|8
1640672100000|2021-12-28 06:15:00|41033.1|40993.1|41033.1|40993.1|41043.1|41003.1|41033.1|40993.1|29
1640672400000|2021-12-28 06:20:00|41038.1|40998.1|41073|41033|41083|41043|41038.1|40998.1|23
1640672700000|2021-12-28 06:25:00|41068.1|41028.1|41078|41038|41088|41048|41068|41028|13
1640673000000|2021-12-28 06:30:00|41073|41033|41103|41063|41103|41063|41068|41028|13
1640673300000|2021-12-28 06:35:00|41113|41073|41097.9|41057.9|41113|41073|41093|41053|46
1640673600000|2021-12-28 06:40:00|41098|41058|41077.9|41037.9|41102.9|41062.9|41073|41033|16
1640673900000|2021-12-28 06:45:00|41072.9|41032.9|41072.9|41032.9|41077.9|41037.9|41072.9|41032.9|3
1640674200000|2021-12-28 06:50:00|41067.9|41027.9|41072.9|41032.9|41072.9|41032.9|41062.9|41022.9|8
1640674500000|2021-12-28 06:55:00|41067.9|41027.9|41072.9|41032.9|41077.9|41037.9|41062.9|41022.9|8
1640674800000|2021-12-28 07:00:00|41067.9|41027.9|41072.8|41032.8|41092.8|41052.8|41067.9|41027.9|14
1640675100000|2021-12-28 07:05:00|41077.8|41037.8|41092.8|41052.8|41092.8|41052.8|41072.8|41032.8|6
1640675400000|2021-12-28 07:10:00|41097.8|41057.8|41087.8|41047.8|41097.8|41057.8|41082.8|41042.8|8
1640675700000|2021-12-28 07:15:00|41082.8|41042.8|41032.8|40992.8|41087.8|41047.8|41032.8|40992.8|27
1640676000000|2021-12-28 07:20:00|41032.7|40992.7|41052.7|41012.7|41057.7|41017.7|41022.7|40982.7|18
1640676300000|2021-12-28 07:25:00|41057.7|41017.7|41047.7|41007.7|41057.7|41017.7|41042.7|41002.7|2
1640676600000|2021-12-28 07:30:00|41052.6|41012.6|41057.6|41017.6|41062.6|41022.6|41037.7|40997.7|36
1640676900000|2021-12-28 07:35:00|41052.7|41012.7|41062.6|41022.6|41067.6|41027.6|41052.7|41012.7|8
1640677200000|2021-12-28 07:40:00|41057.6|41017.6|41057.6|41017.6|41062.6|41022.6|41052.6|41012.6|10
1640677500000|2021-12-28 07:45:00|41052.6|41012.6|41052.6|41012.6|41062.6|41022.6|41037.6|40997.6|50
1640677800000|2021-12-28 07:50:00|41057.6|41017.6|41057.5|41017.5|41062.6|41022.6|41052.6|41012.6|16
1640678100000|2021-12-28 07:55:00|41082.6|41042.6|41102.5|41062.5|41122.5|41082.5|41082.6|41042.6|110
1640678400000|2021-12-28 08:00:00|41107.5|41067.5|41072.5|41032.5|41107.5|41067.5|41072.5|41032.5|21
1640678700000|2021-12-28 08:05:00|41062.5|41022.5|41052.5|41012.5|41072.5|41032.5|41042.5|41002.5|20
1640679000000|2021-12-28 08:10:00|41057.4|41017.4|41042.4|41002.4|41057.4|41017.4|41032.5|40992.5|28
1640679300000|2021-12-28 08:15:00|41047.4|41007.4|41072.4|41032.4|41072.4|41032.4|41042.4|41002.4|48
1640679600000|2021-12-28 08:20:00|41092.4|41052.4|41122.4|41082.4|41142.3|41102.3|41092.4|41052.4|80
1640679900000|2021-12-28 08:25:00|41132.4|41092.4|41152.3|41112.3|41167.3|41127.3|41132.3|41092.3|26
1640680200000|2021-12-28 08:30:00|41157.3|41117.3|41147.2|41107.2|41162.3|41122.3|41142.2|41102.2|33
1640680500000|2021-12-28 08:35:00|41147.3|41107.3|41137.3|41097.3|41177.2|41137.2|41132.2|41092.2|86
1640680800000|2021-12-28 08:40:00|41137.2|41097.2|41202.1|41162.1|41202.1|41162.1|41137.2|41097.2|145
1640681100000|2021-12-28 08:45:00|41207.1|41167.1|41197.1|41157.1|41222.1|41182.1|41192.1|41152.1|135
1640681400000|2021-12-28 08:50:00|41192.1|41152.1|41197|41157|41207.1|41167.1|41192.1|41152.1|49
1640681700000|2021-12-28 08:55:00|41192|41152|41197|41157|41202|41162|41172|41132|56
1640682000000|2021-12-28 09:00:00|41192|41152|41191.9|41151.9|41196.9|41156.9|41171.9|41131.9|47
1640682300000|2021-12-28 09:05:00|41186.9|41146.9|41206.9|41166.9|41211.9|41171.9|41181.9|41141.9|55
1640682600000|2021-12-28 09:10:00|41211.8|41171.8|41241.8|41201.8|41251.8|41211.8|41211.8|41171.8|49
1640682900000|2021-12-28 09:15:00|41246.8|41206.8|41251.8|41211.8|41251.8|41211.8|41241.8|41201.8|11
1640683200000|2021-12-28 09:20:00|41256.8|41216.8|41301.7|41261.7|41301.7|41261.7|41251.8|41211.8|49
1640683500000|2021-12-28 09:25:00|41296.7|41256.7|41256.7|41216.7|41296.7|41256.7|41246.7|41206.7|40
1640683800000|2021-12-28 09:30:00|41251.7|41211.7|41231.7|41191.7|41251.7|41211.7|41226.7|41186.7|31
1640684100000|2021-12-28 09:35:00|41226.7|41186.7|41206.7|41166.7|41226.7|41186.7|41196.7|41156.7|75
1640684400000|2021-12-28 09:40:00|41211.7|41171.7|41191.7|41151.7|41216.7|41176.7|41191.7|41151.7|32
1640684700000|2021-12-28 09:45:00|41181.7|41141.7|41176.6|41136.6|41186.7|41146.7|41161.6|41121.6|37
1640685000000|2021-12-28 09:50:00|41171.6|41131.6|41171.6|41131.6|41176.6|41136.6|41171.6|41131.6|3
1640685300000|2021-12-28 09:55:00|41151.6|41111.6|41201.5|41161.5|41201.5|41161.5|41151.6|41111.6|14
1640685600000|2021-12-28 10:00:00|41196.5|41156.5|41151.6|41111.6|41196.5|41156.5|41151.6|41111.6|22
1640685900000|2021-12-28 10:05:00|41151.5|41111.5|41081.6|41041.6|41151.6|41111.6|41066.6|41026.6|52
1640686200000|2021-12-28 10:10:00|41076.6|41036.6|41036.6|40996.6|41076.6|41036.6|41031.5|40991.5|51
1640686500000|2021-12-28 10:15:00|41046.6|41006.6|41061.5|41021.5|41071.6|41031.6|41036.6|40996.6|38
1640686800000|2021-12-28 10:20:00|41071.5|41031.5|41081.5|41041.5|41091.5|41051.5|41066.5|41026.5|44
1640687100000|2021-12-28 10:25:00|41086.5|41046.5|41061.5|41021.5|41086.5|41046.5|41046.5|41006.5|26
1640687400000|2021-12-28 10:30:00|41061.4|41021.4|41056.5|41016.5|41066.5|41026.5|41046.5|41006.5|15
1640687700000|2021-12-28 10:35:00|41066.5|41026.5|41076.4|41036.4|41101.4|41061.4|41056.4|41016.4|71
1640688000000|2021-12-28 10:40:00|41076.5|41036.5|41136.3|41096.3|41136.3|41096.3|41076.4|41036.4|18
1640688300000|2021-12-28 10:45:00|41131.3|41091.3|41121.3|41081.3|41131.3|41091.3|41106.3|41066.3|48
1640688600000|2021-12-28 10:50:00|41116.3|41076.3|41111.3|41071.3|41116.3|41076.3|41106.2|41066.2|44
1640688900000|2021-12-28 10:55:00|41111.2|41071.2|41161.2|41121.2|41176.2|41136.2|41111.2|41071.2|59
1640689200000|2021-12-28 11:00:00|41156.2|41116.2|41126.2|41086.2|41156.2|41116.2|41121.2|41081.2|22
1640689500000|2021-12-28 11:05:00|41121.2|41081.2|41091.2|41051.2|41126.2|41086.2|41086.1|41046.1|19
1640689800000|2021-12-28 11:10:00|41086.2|41046.2|41111.2|41071.2|41126.2|41086.2|41081.2|41041.2|29
1640690100000|2021-12-28 11:15:00|41111.1|41071.1|41096.1|41056.1|41111.1|41071.1|41091.1|41051.1|13
1640690400000|2021-12-28 11:20:00|41091.2|41051.2|41131.1|41091.1|41161.1|41121.1|41091.2|41051.2|119
1640690700000|2021-12-28 11:25:00|41136.1|41096.1|41146.2|41106.2|41156.1|41116.1|41121.1|41081.1|52
1640691000000|2021-12-28 11:30:00|41156.1|41116.1|41176.1|41136.1|41196.1|41156.1|41156.1|41116.1|41
1640691300000|2021-12-28 11:35:00|41181.1|41141.1|41166.1|41126.1|41181.1|41141.1|41136.1|41096.1|13
1640691600000|2021-12-28 11:40:00|41166|41126|41196|41156|41196.1|41156.1|41146.1|41106.1|78
1640691900000|2021-12-28 11:45:00|41206|41166|41210.9|41170.9|41211|41171|41181|41141|34
1640692200000|2021-12-28 11:50:00|41211|41171|41180.9|41140.9|41211|41171|41180.9|41140.9|31
1640692500000|2021-12-28 11:55:00|41185.9|41145.9|41185.9|41145.9|41200.9|41160.9|41180.9|41140.9|270
1640692800000|2021-12-28 12:00:00|41180.9|41140.9|41165.8|41125.8|41200.9|41160.9|41165.8|41125.8|112
1640693100000|2021-12-28 12:05:00|41160.9|41120.9|41120.8|41080.8|41160.9|41120.9|41120.8|41080.8|49
1640693400000|2021-12-28 12:10:00|41125.8|41085.8|41085.9|41045.9|41125.8|41085.8|41080.9|41040.9|150
1640693700000|2021-12-28 12:15:00|41080.9|41040.9|41055.8|41015.8|41080.9|41040.9|41030.9|40990.9|46
1640694000000|2021-12-28 12:20:00|41065.8|41025.8|41110.8|41070.8|41110.8|41070.8|41060.8|41020.8|24
1640694300000|2021-12-28 12:25:00|41105.8|41065.8|41035.7|40995.7|41130.7|41090.7|41025.7|40985.7|108
1640694600000|2021-12-28 12:30:00|41030.7|40990.7|41035.7|40995.7|41060.7|41020.7|41020.7|40980.7|143
1640694900000|2021-12-28 12:35:00|41020.9|40980.9|41075.7|41035.7|41085.7|41045.7|41020.8|40980.8|72
1640695200000|2021-12-28 12:40:00|41070.7|41030.7|40985.7|40945.7|41080.7|41040.7|40980.7|40940.7|70
1640695500000|2021-12-28 12:45:00|40980.7|40940.7|41015.7|40975.7|41020.7|40980.7|40970.8|40930.8|36
1640695800000|2021-12-28 12:50:00|41010.7|40970.7|41040.7|41000.7|41090.7|41050.7|41010.7|40970.7|100
1640696100000|2021-12-28 12:55:00|41045.6|41005.6|41010.6|40970.6|41045.6|41005.6|40975.6|40935.6|108
1640696400000|2021-12-28 13:00:00|41015.6|40975.6|41025.6|40985.6|41040.6|41000.6|40980.6|40940.6|120
1640696700000|2021-12-28 13:05:00|41025.7|40985.7|41070.6|41030.6|41090.5|41050.5|41025.7|40985.7|65
1640697000000|2021-12-28 13:10:00|41055.6|41015.6|41025.5|40985.5|41060.6|41020.6|41025.5|40985.5|51
1640697300000|2021-12-28 13:15:00|41015.6|40975.6|41005.5|40965.5|41025.6|40985.6|40980.5|40940.5|104
1640697600000|2021-12-28 13:20:00|41010.5|40970.5|40970.6|40930.6|41030.5|40990.5|40970.6|40930.6|107
1640697900000|2021-12-28 13:25:00|40970.5|40930.5|40955.5|40915.5|40970.5|40930.5|40905.5|40865.5|173
1640698200000|2021-12-28 13:30:00|40960.5|40920.5|40880.4|40840.4|40970.3|40930.3|40870.5|40830.5|110
1640698500000|2021-12-28 13:35:00|40875.4|40835.4|40695.6|40655.6|40880.4|40840.4|40655.7|40615.7|468
1640698800000|2021-12-28 13:40:00|40705.6|40665.6|40710.3|40670.3|40790.4|40750.4|40695.6|40655.6|179
1640701800000|2021-12-28 14:30:00|40780|40740|40879.9|40839.9|40930|40890|40735.2|40695.2|1253
1640702100000|2021-12-28 14:35:00|40884.9|40844.9|40994.5|40954.5|41074.5|41034.5|40879.9|40839.9|722
1640702400000|2021-12-28 14:40:00|40999.5|40959.5|41084.2|41044.2|41109.2|41069.2|40979.5|40939.5|771
1640702700000|2021-12-28 14:45:00|41089.1|41049.1|40944.6|40904.6|41099.2|41059.2|40939.6|40899.6|491
1640703000000|2021-12-28 14:50:00|40939.5|40899.5|40939.5|40899.5|41009.4|40969.4|40919.5|40879.5|454
1640703300000|2021-12-28 14:55:00|40939.4|40899.4|41064.2|41024.2|41064.2|41024.2|40929.5|40889.5|262
1640703600000|2021-12-28 15:00:00|41059.2|41019.2|41014.3|40974.3|41059.3|41019.3|40984.3|40944.3|326
1640703900000|2021-12-28 15:05:00|41009.3|40969.3|41069.1|41029.1|41079.2|41039.2|40989.3|40949.3|440
1640704200000|2021-12-28 15:10:00|41059.2|41019.2|41139|41099|41148.9|41108.9|41059.2|41019.2|495
1640704500000|2021-12-28 15:15:00|41139.1|41099.1|41159|41119|41179.1|41139.1|41124.1|41084.1|515
1640704800000|2021-12-28 15:20:00|41149|41109|41099.1|41059.1|41169.1|41129.1|41064.1|41024.1|383
1640705100000|2021-12-28 15:25:00|41099|41059|41118.9|41078.9|41129|41089|41069|41029|374
1640705400000|2021-12-28 15:30:00|41123.9|41083.9|41133.7|41093.7|41158.8|41118.8|41108.8|41068.8|324
1640705700000|2021-12-28 15:35:00|41138.7|41098.7|41033.8|40993.8|41138.8|41098.8|41023.8|40983.8|318
1640706000000|2021-12-28 15:40:00|41028.9|40988.9|41043.8|41003.8|41068.8|41028.8|40998.9|40958.9|232
1640706300000|2021-12-28 15:45:00|41048.8|41008.8|41148.7|41108.7|41178.7|41138.7|41038.8|40998.8|491
1640706600000|2021-12-28 15:50:00|41158.7|41118.7|41148.7|41108.7|41168.7|41128.7|41088.7|41048.7|353
1640706900000|2021-12-28 15:55:00|41138.7|41098.7|41103.7|41063.7|41148.7|41108.7|41078.7|41038.7|254
1640707200000|2021-12-28 16:00:00|41118.7|41078.7|41128.8|41088.8|41148.7|41108.7|41073.8|41033.8|306
1640707500000|2021-12-28 16:05:00|41133.8|41093.8|41178.7|41138.7|41193.7|41153.7|41118.7|41078.7|313
1640707800000|2021-12-28 16:10:00|41178.8|41138.8|41148.8|41108.8|41228.8|41188.8|41133.8|41093.8|383
1640708100000|2021-12-28 16:15:00|41153.7|41113.7|41183.9|41143.9|41198.7|41158.7|41148.8|41108.8|286
1640708400000|2021-12-28 16:20:00|41188.8|41148.8|41208.9|41168.9|41248.7|41208.7|41178.8|41138.8|329
1640708700000|2021-12-28 16:25:00|41223.9|41183.9|41238.8|41198.8|41248.9|41208.9|41218.8|41178.8|287
1640709000000|2021-12-28 16:30:00|41243.8|41203.8|41228.8|41188.8|41248.8|41208.8|41208.7|41168.7|418
1640709300000|2021-12-28 16:35:00|41248.7|41208.7|41248.7|41208.7|41268.7|41228.7|41228.7|41188.7|356
1640709600000|2021-12-28 16:40:00|41248.6|41208.6|41343.4|41303.4|41353.4|41313.4|41228.8|41188.8|874
1640709900000|2021-12-28 16:45:00|41348.4|41308.4|41343.5|41303.5|41398.4|41358.4|41338.4|41298.4|278
1640710200000|2021-12-28 16:50:00|41348.4|41308.4|41388.4|41348.4|41408.4|41368.4|41338.3|41298.3|220
1640710500000|2021-12-28 16:55:00|41388.3|41348.3|41423.4|41383.4|41438.4|41398.4|41378.4|41338.4|606
1640710800000|2021-12-28 17:00:00|41418.4|41378.4|41408.6|41368.6|41438.6|41398.6|41398.3|41358.3|360
1640711100000|2021-12-28 17:05:00|41413.6|41373.6|41398.8|41358.8|41428.6|41388.6|41383.7|41343.7|333
1640711400000|2021-12-28 17:10:00|41398.7|41358.7|41418.6|41378.6|41438.7|41398.7|41393.7|41353.7|319
1640711700000|2021-12-28 17:15:00|41418.7|41378.7|41478.6|41438.6|41518.8|41478.8|41403.7|41363.7|378
1640712000000|2021-12-28 17:20:00|41478.7|41438.7|41383.7|41343.7|41518.6|41478.6|41368.7|41328.7|529
1640712300000|2021-12-28 17:25:00|41368.7|41328.7|41308.7|41268.7|41388.7|41348.7|41293.7|41253.7|464
1640712600000|2021-12-28 17:30:00|41318.6|41278.6|41298.7|41258.7|41328.6|41288.6|41283.7|41243.7|337
1640712900000|2021-12-28 17:35:00|41293.7|41253.7|41338.6|41298.6|41338.6|41298.6|41278.7|41238.7|309
1640713200000|2021-12-28 17:40:00|41328.6|41288.6|41333.6|41293.6|41338.6|41298.6|41318.6|41278.6|180
1640713500000|2021-12-28 17:45:00|41333.5|41293.5|41388.5|41348.5|41398.5|41358.5|41328.5|41288.5|176
1640713800000|2021-12-28 17:50:00|41393.5|41353.5|41348.4|41308.4|41398.4|41358.4|41328.4|41288.4|285
1640714100000|2021-12-28 17:55:00|41338.4|41298.4|41328.3|41288.3|41348.3|41308.3|41293.4|41253.4|178
1640714400000|2021-12-28 18:00:00|41333.3|41293.3|41258.4|41218.4|41368.2|41328.2|41248.4|41208.4|517
1640714700000|2021-12-28 18:05:00|41263.3|41223.3|41038.7|40998.7|41268.3|41228.3|41038.7|40998.7|635
1640715000000|2021-12-28 18:10:00|41033.6|40993.6|41133.4|41093.4|41143.4|41103.4|41008.6|40968.6|428
1640715300000|2021-12-28 18:15:00|41138.5|41098.5|41133.5|41093.5|41153.5|41113.5|41108.5|41068.5|252
1640715600000|2021-12-28 18:20:00|41133.4|41093.4|41068.6|41028.6|41148.5|41108.5|41028.6|40988.6|270
1640715900000|2021-12-28 18:25:00|41058.6|41018.6|41093.5|41053.5|41108.5|41068.5|41058.5|41018.5|185
1640716200000|2021-12-28 18:30:00|41103.5|41063.5|41173.4|41133.4|41198.3|41158.3|41093.5|41053.5|282
1640716500000|2021-12-28 18:35:00|41168.4|41128.4|41068.5|41028.5|41168.4|41128.4|41068.5|41028.5|330
1640716800000|2021-12-28 18:40:00|41073.5|41033.5|41028.5|40988.5|41078.5|41038.5|41018.5|40978.5|317
1640717100000|2021-12-28 18:45:00|41033.5|40993.5|41043.6|41003.6|41048.5|41008.5|40978.7|40938.7|370
1640717400000|2021-12-28 18:50:00|41048.6|41008.6|41103.7|41063.7|41118.5|41078.5|41048.6|41008.6|363
1640717700000|2021-12-28 18:55:00|41098.7|41058.7|41113.6|41073.6|41138.6|41098.6|41083.7|41043.7|251
1640718000000|2021-12-28 19:00:00|41118.6|41078.6|41068.7|41028.7|41128.6|41088.6|41043.7|41003.7|409
1640718300000|2021-12-28 19:05:00|41073.7|41033.7|40924|40884|41073.7|41033.7|40919|40879|916
1640718600000|2021-12-28 19:10:00|40928.9|40888.9|40969.2|40929.2|40969.3|40929.3|40889.2|40849.2|1784
1640718900000|2021-12-28 19:15:00|40979.2|40939.2|40929.3|40889.3|40994.2|40954.2|40929.1|40889.1|627
1640739600000|2021-12-29 01:00:00|40977.8|40937.8|41022.9|40982.9|41052.6|41012.6|40967.8|40927.8|351
1640739900000|2021-12-29 01:05:00|41027.8|40987.8|41022.7|40982.7|41037.6|40997.6|41002.6|40962.6|118
1640740200000|2021-12-29 01:10:00|41017.7|40977.7|41097.4|41057.4|41097.4|41057.4|41012.7|40972.7|43
1640740500000|2021-12-29 01:15:00|41092.5|41052.5|41042.5|41002.5|41092.5|41052.5|41042.5|41002.5|36
1640740800000|2021-12-29 01:20:00|41037.6|40997.6|41062.4|41022.4|41072.5|41032.5|41032.5|40992.5|25
1640741100000|2021-12-29 01:25:00|41067.4|41027.4|41067.4|41027.4|41117.5|41077.5|41057.4|41017.4|86
1640741400000|2021-12-29 01:30:00|41082.3|41042.3|41122.2|41082.2|41132.3|41092.3|41082.3|41042.3|44
1640741700000|2021-12-29 01:35:00|41112.2|41072.2|41122.2|41082.2|41127.3|41087.3|41102.3|41062.3|18
1640742000000|2021-12-29 01:40:00|41117.3|41077.3|41142|41102|41147.1|41107.1|41117.3|41077.3|22
1640742300000|2021-12-29 01:45:00|41142.1|41102.1|41157.1|41117.1|41157.1|41117.1|41142|41102|7
1640742600000|2021-12-29 01:50:00|41162|41122|41122|41082|41167.1|41127.1|41107|41067|30
1640742900000|2021-12-29 01:55:00|41121.9|41081.9|41151.9|41111.9|41152|41112|41117|41077|4
1640743200000|2021-12-29 02:00:00|41147|41107|41161.9|41121.9|41162|41122|41137|41097|28
1640743500000|2021-12-29 02:05:00|41166.9|41126.9|41152.1|41112.1|41172|41132|41147.1|41107.1|29
1640743800000|2021-12-29 02:10:00|41157|41117|41206.8|41166.8|41211.7|41171.7|41157|41117|38
1640744100000|2021-12-29 02:15:00|41201.8|41161.8|41216.5|41176.5|41216.6|41176.6|41196.8|41156.8|7
1640744400000|2021-12-29 02:20:00|41216.6|41176.6|41206.4|41166.4|41236.5|41196.5|41206.4|41166.4|56
1640744700000|2021-12-29 02:25:00|41206.3|41166.3|41166.5|41126.5|41206.3|41166.3|41166.4|41126.4|52
1640745000000|2021-12-29 02:30:00|41166.4|41126.4|41131.4|41091.4|41171.5|41131.5|41101.4|41061.4|50
1640745300000|2021-12-29 02:35:00|41126.5|41086.5|41091.3|41051.3|41146.4|41106.4|41086.4|41046.4|150
1640745600000|2021-12-29 02:40:00|41086.4|41046.4|41061.3|41021.3|41096.4|41056.4|41051.3|41011.3|61
1640745900000|2021-12-29 02:45:00|41061.4|41021.4|41016.6|40976.6|41066.3|41026.3|40986.5|40946.5|65
1640746200000|2021-12-29 02:50:00|41016.5|40976.5|41001.5|40961.5|41026.6|40986.6|40996.5|40956.5|21
1640746500000|2021-12-29 02:55:00|41006.5|40966.5|41041.5|41001.5|41046.5|41006.5|40991.4|40951.4|68
1640746800000|2021-12-29 03:00:00|41041.6|41001.6|41081.4|41041.4|41086.4|41046.4|41041.6|41001.6|20
1640747100000|2021-12-29 03:05:00|41076.5|41036.5|41071.4|41031.4|41076.5|41036.5|41046.5|41006.5|7
1640747400000|2021-12-29 03:10:00|41066.4|41026.4|41061.3|41021.3|41066.4|41026.4|41046.4|41006.4|8
1640747700000|2021-12-29 03:15:00|41056.4|41016.4|41071.3|41031.3|41076.3|41036.3|41056.4|41016.4|5
1640748000000|2021-12-29 03:20:00|41071.4|41031.4|41071.3|41031.3|41091.3|41051.3|41066.5|41026.5|33
1640748300000|2021-12-29 03:25:00|41076.3|41036.3|41066.4|41026.4|41076.3|41036.3|41046.4|41006.4|7
1640748600000|2021-12-29 03:30:00|41061.5|41021.5|41051.2|41011.2|41061.5|41021.5|41051.2|41011.2|2
1640748900000|2021-12-29 03:35:00|41046.3|41006.3|41041.2|41001.2|41046.3|41006.3|41021.2|40981.2|16
1640749200000|2021-12-29 03:40:00|41036.3|40996.3|41041.2|41001.2|41041.3|41001.3|41036.3|40996.3|2
1640749500000|2021-12-29 03:45:00|41036.3|40996.3|41031.2|40991.2|41036.3|40996.3|41031.2|40991.2|3
1640749800000|2021-12-29 03:50:00|41026.2|40986.2|41046.1|41006.1|41046.1|41006.1|41026.2|40986.2|3
1640750100000|2021-12-29 03:55:00|41046.2|41006.2|41051.2|41011.2|41051.2|41011.2|41046.2|41006.2|1
1640750400000|2021-12-29 04:00:00|41051.1|41011.1|41036.2|40996.2|41051.1|41011.1|41036.2|40996.2|5
1640750700000|2021-12-29 04:05:00|41041.1|41001.1|41031.2|40991.2|41041.1|41001.1|41031.2|40991.2|8
1640751000000|2021-12-29 04:10:00|41026.2|40986.2|41021.2|40981.2|41026.2|40986.2|41021.1|40981.1|5
1640751300000|2021-12-29 04:15:00|41021.1|40981.1|41006.1|40966.1|41031.1|40991.1|41006.1|40966.1|3
1640751600000|2021-12-29 04:20:00|41011.1|40971.1|41011|40971|41016.1|40976.1|41001|40961|14
1640751900000|2021-12-29 04:25:00|41011.1|40971.1|41020.9|40980.9|41021|40981|41011|40971|5
1640752200000|2021-12-29 04:30:00|41025.9|40985.9|41010.9|40970.9|41025.9|40985.9|41001|40961|12
1640752500000|2021-12-29 04:35:00|41001.1|40961.1|40991.1|40951.1|41001.1|40961.1|40991.1|40951.1|11
1640752800000|2021-12-29 04:40:00|40996|40956|41000.9|40960.9|41005.9|40965.9|40996|40956|8
1640753100000|2021-12-29 04:45:00|40996|40956|41000.9|40960.9|41006|40966|40986.1|40946.1|11
1640753400000|2021-12-29 04:50:00|40995.9|40955.9|41000.8|40960.8|41005.9|40965.9|40995.9|40955.9|8
1640753700000|2021-12-29 04:55:00|40995.9|40955.9|40951|40911|40995.9|40955.9|40946|40906|17
1640754000000|2021-12-29 05:00:00|40950.9|40910.9|40935.9|40895.9|40950.9|40910.9|40925.8|40885.8|23
1640754300000|2021-12-29 05:05:00|40930.9|40890.9|40940.8|40900.8|40945.6|40905.6|40925.8|40885.8|10
1640754600000|2021-12-29 05:10:00|40945.7|40905.7|40950.8|40910.8|40950.8|40910.8|40935.8|40895.8|6
1640754900000|2021-12-29 05:15:00|40955.8|40915.8|40945.8|40905.8|40955.8|40915.8|40945.8|40905.8|0
1640755200000|2021-12-29 05:20:00|40950.8|40910.8|40970.7|40930.7|40970.8|40930.8|40950.8|40910.8|11
1640755500000|2021-12-29 05:25:00|40960.9|40920.9|40970.6|40930.6|40970.7|40930.7|40960.8|40920.8|0
1640755800000|2021-12-29 05:30:00|40970.7|40930.7|40990.7|40950.7|41015.6|40975.6|40970.6|40930.6|14
1640756100000|2021-12-29 05:35:00|40995.7|40955.7|41005.7|40965.7|41010.6|40970.6|40995.7|40955.7|0
1640756400000|2021-12-29 05:40:00|41000.7|40960.7|41005.7|40965.7|41020.6|40980.6|40995.7|40955.7|11
1640756700000|2021-12-29 05:45:00|41010.7|40970.7|41020.5|40980.5|41040.5|41000.5|41010.7|40970.7|11
1640757000000|2021-12-29 05:50:00|41020.4|40980.4|41005.5|40965.5|41020.5|40980.5|41005.5|40965.5|1
1640757300000|2021-12-29 05:55:00|41000.5|40960.5|41000.6|40960.6|41000.6|40960.6|40995.5|40955.5|2
1640757600000|2021-12-29 06:00:00|41000.5|40960.5|40940.7|40900.7|41000.5|40960.5|40935.7|40895.7|42
1640757900000|2021-12-29 06:05:00|40940.6|40900.6|40945.7|40905.7|40955.5|40915.5|40935.5|40895.5|17
1640758200000|2021-12-29 06:10:00|40950.6|40910.6|40950.8|40910.8|40960.6|40920.6|40940.6|40900.6|16
1640758500000|2021-12-29 06:15:00|40950.7|40910.7|40945.7|40905.7|40950.7|40910.7|40940.8|40900.8|2
1640758800000|2021-12-29 06:20:00|40940.8|40900.8|40950.7|40910.7|40950.7|40910.7|40935.7|40895.7|1
1640759100000|2021-12-29 06:25:00|40950.6|40910.6|40930.6|40890.6|40955.6|40915.6|40930.6|40890.6|6
1640759400000|2021-12-29 06:30:00|40945.5|40905.5|40945.5|40905.5|40950.6|40910.6|40935.6|40895.6|16
1640759700000|2021-12-29 06:35:00|40940.5|40900.5|40915.6|40875.6|40940.5|40900.5|40915.5|40875.5|46
1640760000000|2021-12-29 06:40:00|40915.5|40875.5|40915.5|40875.5|40920.5|40880.5|40905.5|40865.5|14
1640760300000|2021-12-29 06:45:00|40920.5|40880.5|40950.4|40910.4|40950.4|40910.4|40915.4|40875.4|3
1640760600000|2021-12-29 06:50:00|40945.5|40905.5|41005.2|40965.2|41005.2|40965.2|40945.4|40905.4|42
1640760900000|2021-12-29 06:55:00|41000.2|40960.2|41015.2|40975.2|41025.2|40985.2|40995.2|40955.2|19
1640761200000|2021-12-29 07:00:00|41010.2|40970.2|40995.2|40955.2|41025.1|40985.1|40995.2|40955.2|18
1640761500000|2021-12-29 07:05:00|40990.1|40950.1|41005.2|40965.2|41005.3|40965.3|40985.2|40945.2|11
1640761800000|2021-12-29 07:10:00|41005.3|40965.3|40995.2|40955.2|41005.3|40965.3|40995.1|40955.1|6
1640762100000|2021-12-29 07:15:00|40995.3|40955.3|41005.2|40965.2|41010.2|40970.2|40995.3|40955.3|13
1640762400000|2021-12-29 07:20:00|41010.2|40970.2|41025.1|40985.1|41025.1|40985.1|41010|40970|6
1640762700000|2021-12-29 07:25:00|41030.1|40990.1|41020.2|40980.2|41040|41000|41015.1|40975.1|16
1640763000000|2021-12-29 07:30:00|41020.1|40980.1|41025.1|40985.1|41025.1|40985.1|41000.1|40960.1|2
1640763300000|2021-12-29 07:35:00|41015.1|40975.1|40999.9|40959.9|41015.1|40975.1|40995.1|40955.1|14
1640763600000|2021-12-29 07:40:00|41000.1|40960.1|40999.9|40959.9|41005|40965|40995|40955|21
1640763900000|2021-12-29 07:45:00|40995|40955|40995|40955|40999.9|40959.9|40995|40955|1
1640764200000|2021-12-29 07:50:00|41000|40960|41005|40965|41010|40970|40994.9|40954.9|5
1640764500000|2021-12-29 07:55:00|40995.1|40955.1|40964.9|40924.9|40995.1|40955.1|40964.8|40924.8|24
1640764800000|2021-12-29 08:00:00|40969.8|40929.8|40980|40940|40980|40940|40939.8|40899.8|43
1640765100000|2021-12-29 08:05:00|40984.9|40944.9|41004.9|40964.9|41014.8|40974.8|40975|40935|21
1640765400000|2021-12-29 08:10:00|41005|40965|41074.9|41034.9|41074.9|41034.9|41004.9|40964.9|124
1640765700000|2021-12-29 08:15:00|41064.9|41024.9|41039.7|40999.7|41064.9|41024.9|41019.9|40979.9|56
1640766000000|2021-12-29 08:20:00|41044.8|41004.8|41054.8|41014.8|41054.8|41014.8|41034.7|40994.7|10
1640766300000|2021-12-29 08:25:00|41064.8|41024.8|41069.7|41029.7|41089.7|41049.7|41059.8|41019.8|24
1640766600000|2021-12-29 08:30:00|41064.8|41024.8|41059.7|41019.7|41079.7|41039.7|41049.9|41009.9|12
1640766900000|2021-12-29 08:35:00|41069.7|41029.7|41069.6|41029.6|41069.7|41029.7|41049.9|41009.9|10
1640767200000|2021-12-29 08:40:00|41064.7|41024.7|41059.6|41019.6|41064.7|41024.7|41044.7|41004.7|78
1640767500000|2021-12-29 08:45:00|41054.6|41014.6|41059.6|41019.6|41059.6|41019.6|41034.6|40994.6|16
1640767800000|2021-12-29 08:50:00|41054.7|41014.7|41089.5|41049.5|41089.5|41049.5|41034.7|40994.7|34
1640768100000|2021-12-29 08:55:00|41094.5|41054.5|41104.6|41064.6|41119.5|41079.5|41079.5|41039.5|86
1640768400000|2021-12-29 09:00:00|41094.6|41054.6|41094.6|41054.6|41104.6|41064.6|41074.6|41034.6|21
1640768700000|2021-12-29 09:05:00|41104.6|41064.6|41119.7|41079.7|41119.7|41079.7|41064.7|41024.7|19
1640769000000|2021-12-29 09:10:00|41124.6|41084.6|41154.6|41114.6|41169.6|41129.6|41119.7|41079.7|23
1640769300000|2021-12-29 09:15:00|41144.6|41104.6|41209.4|41169.4|41214.3|41174.3|41144.6|41104.6|68
1640769600000|2021-12-29 09:20:00|41214.3|41174.3|41219.1|41179.1|41239.2|41199.2|41199.2|41159.2|159
1640769900000|2021-12-29 09:25:00|41209.1|41169.1|41219.1|41179.1|41239.1|41199.1|41204.3|41164.3|72
1640770200000|2021-12-29 09:30:00|41229.1|41189.1|41189.1|41149.1|41234.1|41194.1|41184.1|41144.1|36
1640770500000|2021-12-29 09:35:00|41189.2|41149.2|41209.1|41169.1|41214.1|41174.1|41184.2|41144.2|17
1640770800000|2021-12-29 09:40:00|41208.9|41168.9|41209|41169|41209.2|41169.2|41174.1|41134.1|46
1640771100000|2021-12-29 09:45:00|41204|41164|41169.4|41129.4|41204|41164|41144.4|41104.4|39
1640771400000|2021-12-29 09:50:00|41164.5|41124.5|41169.6|41129.6|41204.5|41164.5|41159.4|41119.4|314
1640771700000|2021-12-29 09:55:00|41174.5|41134.5|41179.6|41139.6|41189.5|41149.5|41164.6|41124.6|14
1640772000000|2021-12-29 10:00:00|41179.4|41139.4|41249.4|41209.4|41259.4|41219.4|41179.4|41139.4|52
1640772300000|2021-12-29 10:05:00|41249.5|41209.5|41229.5|41189.5|41249.5|41209.5|41224.5|41184.5|18
1640772600000|2021-12-29 10:10:00|41229.4|41189.4|41184.7|41144.7|41229.4|41189.4|41169.6|41129.6|30
1640772900000|2021-12-29 10:15:00|41179.8|41139.8|41179.7|41139.7|41179.8|41139.8|41149.7|41109.7|40
1640773200000|2021-12-29 10:20:00|41184.6|41144.6|41120|41080|41184.8|41144.8|41115|41075|72
1640773500000|2021-12-29 10:25:00|41120.2|41080.2|41100|41060|41124.9|41084.9|41095.1|41055.1|26
1640773800000|2021-12-29 10:30:00|41100.1|41060.1|41100.2|41060.2|41115.2|41075.2|41095.1|41055.1|48
1640774100000|2021-12-29 10:35:00|41105.1|41065.1|41060.2|41020.2|41105.1|41065.1|41055.3|41015.3|47
1640774400000|2021-12-29 10:40:00|41060.3|41020.3|41000.4|40960.4|41065.3|41025.3|41000.4|40960.4|92
1640774700000|2021-12-29 10:45:00|41005.3|40965.3|41040.4|41000.4|41055.3|41015.3|41005.3|40965.3|21
1640775000000|2021-12-29 10:50:00|41045.3|41005.3|41005.4|40965.4|41045.3|41005.3|41000.3|40960.3|36
1640775300000|2021-12-29 10:55:00|41015.1|40975.1|41015.2|40975.2|41020.2|40980.2|40970.3|40930.3|185
1640775600000|2021-12-29 11:00:00|41020.4|40980.4|41030.2|40990.2|41030.2|40990.2|40980.2|40940.2|42
1640775900000|2021-12-29 11:05:00|41025.3|40985.3|41025.4|40985.4|41035.4|40995.4|41010.5|40970.5|17
1640776200000|2021-12-29 11:10:00|41015.4|40975.4|41040.3|41000.3|41045.4|41005.4|40990.3|40950.3|50
1640776500000|2021-12-29 11:15:00|41035.4|40995.4|41070.4|41030.4|41075.4|41035.4|41035.4|40995.4|28
1640776800000|2021-12-29 11:20:00|41065.5|41025.5|41025.5|40985.5|41070.4|41030.4|41015.5|40975.5|56
1640777100000|2021-12-29 11:25:00|41020.4|40980.4|40995.6|40955.6|41040.5|41000.5|40995.6|40955.6|33
1640777400000|2021-12-29 11:30:00|40995.5|40955.5|41000.7|40960.7|41020.7|40980.7|40970.7|40930.7|46
1640777700000|2021-12-29 11:35:00|40995.7|40955.7|40985.8|40945.8|41005.6|40965.6|40956.1|40916.1|85
1640778000000|2021-12-29 11:40:00|40985.7|40945.7|40990.8|40950.8|40995.7|40955.7|40955.8|40915.8|41
1640778300000|2021-12-29 11:45:00|40975.8|40935.8|40940.9|40900.9|40975.8|40935.8|40935.9|40895.9|64
1640778600000|2021-12-29 11:50:00|40945.9|40905.9|40900.7|40860.7|40945.9|40905.9|40895.7|40855.7|65
1640778900000|2021-12-29 11:55:00|40900.6|40860.6|40876|40836|40910.9|40870.9|40855.9|40815.9|58
1640779200000|2021-12-29 12:00:00|40875.9|40835.9|40815.8|40775.8|40876|40836|40815.8|40775.8|84
1640779500000|2021-12-29 12:05:00|40816|40776|40721.1|40681.1|40816|40776|40711.1|40671.1|147
1640779800000|2021-12-29 12:10:00|40721.2|40681.2|40706.2|40666.2|40736.1|40696.1|40701.3|40661.3|124
1640780100000|2021-12-29 12:15:00|40721|40681|40656.2|40616.2|40721|40681|40656.2|40616.2|133
1640780400000|2021-12-29 12:20:00|40661.3|40621.3|40675.9|40635.9|40680.9|40640.9|40636.1|40596.1|128
1640780700000|2021-12-29 12:25:00|40671|40631|40671.1|40631.1|40686|40646|40665.9|40625.9|81
1640781000000|2021-12-29 12:30:00|40676|40636|40656|40616|40686|40646|40646|40606|66
1640781300000|2021-12-29 12:35:00|40660.8|40620.8|40581.2|40541.2|40665.8|40625.8|40576.2|40536.2|156
1640781600000|2021-12-29 12:40:00|40581.3|40541.3|40452.7|40412.7|40581.5|40541.5|40432.2|40392.2|188
1640781900000|2021-12-29 12:45:00|40452.6|40412.6|40392.7|40352.7|40457.6|40417.6|40387.6|40347.6|223
1640782200000|2021-12-29 12:50:00|40397.6|40357.6|40402.7|40362.7|40457.6|40417.6|40387.7|40347.7|140
1640782500000|2021-12-29 12:55:00|40392.7|40352.7|40427.6|40387.6|40432.6|40392.6|40392.6|40352.6|89
1640782800000|2021-12-29 13:00:00|40432.6|40392.6|40441.9|40401.9|40521.9|40481.9|40416.9|40376.9|178
1640783100000|2021-12-29 13:05:00|40437|40397|40466.9|40426.9|40476.9|40436.9|40421.9|40381.9|118
1640783400000|2021-12-29 13:10:00|40466.7|40426.7|40421.9|40381.9|40466.9|40426.9|40406.9|40366.9|69
1640783700000|2021-12-29 13:15:00|40421.8|40381.8|40451.6|40411.6|40451.7|40411.7|40386.8|40346.8|119
1640784000000|2021-12-29 13:20:00|40441.7|40401.7|40386.9|40346.9|40441.7|40401.7|40386.8|40346.8|75
1640784300000|2021-12-29 13:25:00|40342.5|40302.5|40302.5|40262.5|40342.5|40302.5|40252.5|40212.5|237
1640784600000|2021-12-29 13:30:00|40302.6|40262.6|40282.6|40242.6|40322.3|40282.3|40232.6|40192.6|84
1640784900000|2021-12-29 13:35:00|40287.4|40247.4|40437|40397|40482.2|40442.2|40277.6|40237.6|200
1640785200000|2021-12-29 13:40:00|40432.2|40392.2|40491.2|40451.2|40501.3|40461.3|40421.8|40381.8|167
1640788200000|2021-12-29 14:30:00|40555.4|40515.4|40605.1|40565.1|40689.9|40649.9|40515.8|40475.8|2057
1640788500000|2021-12-29 14:35:00|40600.1|40560.1|40440.2|40400.2|40655.1|40615.1|40415.6|40375.6|631
1640788800000|2021-12-29 14:40:00|40435.3|40395.3|40246.1|40206.1|40435.3|40395.3|40216.1|40176.1|687
1640789100000|2021-12-29 14:45:00|40246.2|40206.2|40426.6|40386.6|40442.1|40402.1|40246.1|40206.1|903
1640789400000|2021-12-29 14:50:00|40421.6|40381.6|40376.9|40336.9|40421.6|40381.6|40336.6|40296.6|582
1640789700000|2021-12-29 14:55:00|40386.9|40346.9|40376.9|40336.9|40397|40357|40306.9|40266.9|389
1640790000000|2021-12-29 15:00:00|40371.9|40331.9|40581.7|40541.7|40591.7|40551.7|40352|40312|590
1640790300000|2021-12-29 15:05:00|40586.7|40546.7|40486.6|40446.6|40651.4|40611.4|40476.6|40436.6|558
1640790600000|2021-12-29 15:10:00|40491.4|40451.4|40337|40297|40491.4|40451.4|40316.8|40276.8|566
1640790900000|2021-12-29 15:15:00|40346.7|40306.7|40281.9|40241.9|40362|40322|40222|40182|450
1640791200000|2021-12-29 15:20:00|40277.1|40237.1|40337.1|40297.1|40357.1|40317.1|40271.9|40231.9|341
1640791500000|2021-12-29 15:25:00|40327.2|40287.2|40307.2|40267.2|40387.1|40347.1|40307.1|40267.1|291
1640791800000|2021-12-29 15:30:00|40312.1|40272.1|40416.8|40376.8|40436.8|40396.8|40307.1|40267.1|459
1640792100000|2021-12-29 15:35:00|40411.9|40371.9|40516.7|40476.7|40556.7|40516.7|40406.8|40366.8|343
1640792400000|2021-12-29 15:40:00|40521.9|40481.9|40541.6|40501.6|40566.4|40526.4|40486.7|40446.7|370
1640792700000|2021-12-29 15:45:00|40546.4|40506.4|40695.9|40655.9|40695.9|40655.9|40526.4|40486.4|503
1640793000000|2021-12-29 15:50:00|40700.9|40660.9|40730.7|40690.7|40775.8|40735.8|40685.9|40645.9|374
1640793300000|2021-12-29 15:55:00|40735.7|40695.7|40795.3|40755.3|40815.1|40775.1|40710.7|40670.7|497
1640793600000|2021-12-29 16:00:00|40795.1|40755.1|40665.5|40625.5|40805.3|40765.3|40640.7|40600.7|384
1640793900000|2021-12-29 16:05:00|40665.7|40625.7|40704.9|40664.9|40720.2|40680.2|40665.5|40625.5|312
1640794200000|2021-12-29 16:10:00|40709.9|40669.9|40740.1|40700.1|40799.8|40759.8|40695.1|40655.1|263
1640794500000|2021-12-29 16:15:00|40735.2|40695.2|40705.2|40665.2|40755.2|40715.2|40680.3|40640.3|328
1640794800000|2021-12-29 16:20:00|40700|40660|40710.2|40670.2|40730|40690|40645.2|40605.2|294
1640795100000|2021-12-29 16:25:00|40710|40670|40704.7|40664.7|40759.7|40719.7|40679.7|40639.7|257
1640795400000|2021-12-29 16:30:00|40714.7|40674.7|40669.7|40629.7|40739.6|40699.6|40659.8|40619.8|437
1640795700000|2021-12-29 16:35:00|40674.5|40634.5|40704.8|40664.8|40754.8|40714.8|40674.5|40634.5|340
1640796000000|2021-12-29 16:40:00|40709.7|40669.7|40694.8|40654.8|40739.7|40699.7|40694.8|40654.8|283
1640796300000|2021-12-29 16:45:00|40689.8|40649.8|40704.8|40664.8|40714.8|40674.8|40664.9|40624.9|169
1640796600000|2021-12-29 16:50:00|40694.8|40654.8|40779.7|40739.7|40784.8|40744.8|40689.9|40649.9|335
1640796900000|2021-12-29 16:55:00|40774.7|40734.7|40899.6|40859.6|40914.7|40874.7|40774.7|40734.7|380
1640797200000|2021-12-29 17:00:00|40894.7|40854.7|40795.3|40755.3|40899.6|40859.6|40775.4|40735.4|268
1640797500000|2021-12-29 17:05:00|40805|40765|40805.4|40765.4|40825.3|40785.3|40775.3|40735.3|222
1640797800000|2021-12-29 17:10:00|40805.3|40765.3|40770.7|40730.7|40835.3|40795.3|40765.5|40725.5|187
1640798100000|2021-12-29 17:15:00|40765.8|40725.8|40786|40746|40791.1|40751.1|40746|40706|118
1640798400000|2021-12-29 17:20:00|40781.1|40741.1|40885.2|40845.2|40915.4|40875.4|40776.2|40736.2|193
1640798700000|2021-12-29 17:25:00|40880.4|40840.4|40824.7|40784.7|40909.9|40869.9|40814.9|40774.9|266
1640799000000|2021-12-29 17:30:00|40824.9|40784.9|40829.9|40789.9|40845|40805|40799.7|40759.7|209
1640799300000|2021-12-29 17:35:00|40835|40795|40740|40700|40835|40795|40740|40700|236
1640799600000|2021-12-29 17:40:00|40744.9|40704.9|40779.7|40739.7|40784.8|40744.8|40739.9|40699.9|221
1640799900000|2021-12-29 17:45:00|40774.8|40734.8|40759.7|40719.7|40789.7|40749.7|40739.8|40699.8|159
1640800200000|2021-12-29 17:50:00|40754.8|40714.8|40794.6|40754.6|40804.7|40764.7|40749.5|40709.5|250
1640800500000|2021-12-29 17:55:00|40799.6|40759.6|40754.9|40714.9|40804.6|40764.6|40724.8|40684.8|139
1640800800000|2021-12-29 18:00:00|40754.8|40714.8|40784.8|40744.8|40814.8|40774.8|40744.8|40704.8|157
1640801100000|2021-12-29 18:05:00|40784.9|40744.9|40789.9|40749.9|40824.7|40784.7|40774.9|40734.9|158
1640801400000|2021-12-29 18:10:00|40794.7|40754.7|40864.7|40824.7|40884.6|40844.6|40784.7|40744.7|253
1640801700000|2021-12-29 18:15:00|40859.6|40819.6|40909.4|40869.4|40914.5|40874.5|40854.7|40814.7|361
1640802000000|2021-12-29 18:20:00|40909.5|40869.5|40934.7|40894.7|40934.7|40894.7|40884.7|40844.7|182
1640802300000|2021-12-29 18:25:00|40934.5|40894.5|40924.4|40884.4|40934.5|40894.5|40874.7|40834.7|312
1640802600000|2021-12-29 18:30:00|40924.3|40884.3|40914.3|40874.3|40924.5|40884.5|40894.3|40854.3|263
1640802900000|2021-12-29 18:35:00|40914.2|40874.2|40914.2|40874.2|40914.5|40874.5|40874.3|40834.3|251
1640803200000|2021-12-29 18:40:00|40914.3|40874.3|40904.3|40864.3|40914.3|40874.3|40874.3|40834.3|194
1640803500000|2021-12-29 18:45:00|40909.3|40869.3|40904.3|40864.3|40914.3|40874.3|40869.1|40829.1|222
1640803800000|2021-12-29 18:50:00|40899.1|40859.1|40859.1|40819.1|40904.1|40864.1|40854.4|40814.4|323
1640804100000|2021-12-29 18:55:00|40854.2|40814.2|40903.9|40863.9|40963.5|40923.5|40854.2|40814.2|229
1640804400000|2021-12-29 19:00:00|40898.9|40858.9|40888.6|40848.6|40903.9|40863.9|40863.9|40823.9|417
1640804700000|2021-12-29 19:05:00|40898.4|40858.4|40878.4|40838.4|40928.3|40888.3|40843.7|40803.7|577
1640805000000|2021-12-29 19:10:00|40883.3|40843.3|40819.9|40779.9|40918.1|40878.1|40804.3|40764.3|1180
1640805300000|2021-12-29 19:15:00|40824.9|40784.9|40741|40701|40824.9|40784.9|40735.8|40695.8|888
1640826000000|2021-12-30 01:00:00|40780|40740|40714.4|40674.4|40784.4|40744.4|40684.4|40644.4|231
1640826300000|2021-12-30 01:05:00|40709.3|40669.3|40713.7|40673.7|40743.9|40703.9|40704.3|40664.3|103
1640826600000|2021-12-30 01:10:00|40708.9|40668.9|40778.5|40738.5|40778.5|40738.5|40708.7|40668.7|80
1640826900000|2021-12-30 01:15:00|40778.7|40738.7|40768.9|40728.9|40778.7|40738.7|40758.9|40718.9|20
1640827200000|2021-12-30 01:20:00|40768.7|40728.7|40808.5|40768.5|40813.3|40773.3|40768.7|40728.7|23
1640827500000|2021-12-30 01:25:00|40813.5|40773.5|40848.5|40808.5|40863.3|40823.3|40813.5|40773.5|42
1640827800000|2021-12-30 01:30:00|40838.5|40798.5|40818.4|40778.4|40843.5|40803.5|40813.3|40773.3|19
1640828100000|2021-12-30 01:35:00|40813.6|40773.6|40803.3|40763.3|40813.6|40773.6|40778.3|40738.3|13
1640828400000|2021-12-30 01:40:00|40803.4|40763.4|40823.2|40783.2|40823.2|40783.2|40788.4|40748.4|63
1640828700000|2021-12-30 01:45:00|40828.4|40788.4|40868.2|40828.2|40873.2|40833.2|40823.2|40783.2|54
1640829000000|2021-12-30 01:50:00|40868.4|40828.4|40848|40808|40878.4|40838.4|40843.2|40803.2|33
1640829300000|2021-12-30 01:55:00|40847.8|40807.8|40818|40778|40848|40808|40803.2|40763.2|18
1640829600000|2021-12-30 02:00:00|40813.2|40773.2|40808.2|40768.2|40828.3|40788.3|40793.2|40753.2|32
1640829900000|2021-12-30 02:05:00|40808.3|40768.3|40828|40788|40838.2|40798.2|40808.2|40768.2|36
1640830200000|2021-12-30 02:10:00|40832.8|40792.8|40868.1|40828.1|40868.1|40828.1|40828|40788|20
1640830500000|2021-12-30 02:15:00|40872.9|40832.9|40868.1|40828.1|40883.1|40843.1|40863.3|40823.3|5
1640830800000|2021-12-30 02:20:00|40863.3|40823.3|40848.3|40808.3|40863.3|40823.3|40848.1|40808.1|4
1640831100000|2021-12-30 02:25:00|40848.1|40808.1|40843.1|40803.1|40848.3|40808.3|40833.2|40793.2|3
1640831400000|2021-12-30 02:30:00|40843.2|40803.2|40878.2|40838.2|40883|40843|40843.2|40803.2|10
1640831700000|2021-12-30 02:35:00|40878|40838|40843|40803|40878.2|40838.2|40833.2|40793.2|12
1640832000000|2021-12-30 02:40:00|40838.2|40798.2|40818.2|40778.2|40838.2|40798.2|40818.2|40778.2|4
1640832300000|2021-12-30 02:45:00|40823|40783|40843|40803|40843|40803|40823|40783|8
1640832600000|2021-12-30 02:50:00|40838.2|40798.2|40848.1|40808.1|40853|40813|40838|40798|2
1640832900000|2021-12-30 02:55:00|40853|40813|40853.1|40813.1|40853.1|40813.1|40838|40798|8
1640833200000|2021-12-30 03:00:00|40858.1|40818.1|40867.9|40827.9|40877.9|40837.9|40857.9|40817.9|25
1640833500000|2021-12-30 03:05:00|40868.1|40828.1|40843.1|40803.1|40878.1|40838.1|40843.1|40803.1|7
1640833800000|2021-12-30 03:10:00|40842.9|40802.9|40837.7|40797.7|40842.9|40802.9|40832.9|40792.9|5
1640834100000|2021-12-30 03:15:00|40837.9|40797.9|40787.7|40747.7|40842.7|40802.7|40782.9|40742.9|39
1640834400000|2021-12-30 03:20:00|40782.9|40742.9|40758.2|40718.2|40787.7|40747.7|40733.4|40693.4|39
1640834700000|2021-12-30 03:25:00|40758|40718|40758.4|40718.4|40763.2|40723.2|40753.2|40713.2|10
1640835000000|2021-12-30 03:30:00|40763.2|40723.2|40758.3|40718.3|40763.2|40723.2|40753.5|40713.5|2
1640835300000|2021-12-30 03:35:00|40763.2|40723.2|40773.1|40733.1|40773.1|40733.1|40763.2|40723.2|3
1640835600000|2021-12-30 03:40:00|40768.3|40728.3|40787.9|40747.9|40793.1|40753.1|40768.3|40728.3|7
1640835900000|2021-12-30 03:45:00|40783.1|40743.1|40803.1|40763.1|40812.8|40772.8|40783.1|40743.1|21
1640836200000|2021-12-30 03:50:00|40807.9|40767.9|40817.9|40777.9|40817.9|40777.9|40798.3|40758.3|16
1640836500000|2021-12-30 03:55:00|40822.9|40782.9|40817.9|40777.9|40827.7|40787.7|40817.9|40777.9|2
1640836800000|2021-12-30 04:00:00|40812.9|40772.9|40802.9|40762.9|40812.9|40772.9|40802.9|40762.9|7
1640837100000|2021-12-30 04:05:00|40792.9|40752.9|40782.8|40742.8|40793|40753|40782.8|40742.8|9
1640837400000|2021-12-30 04:10:00|40782.7|40742.7|40767.6|40727.6|40782.7|40742.7|40767.6|40727.6|4
1640837700000|2021-12-30 04:15:00|40772.8|40732.8|40777.8|40737.8|40777.8|40737.8|40767.8|40727.8|0
1640838000000|2021-12-30 04:20:00|40772.8|40732.8|40777.8|40737.8|40787.6|40747.6|40772.8|40732.8|13
1640838300000|2021-12-30 04:25:00|40782.6|40742.6|40782.8|40742.8|40782.8|40742.8|40777.8|40737.8|0
1640838600000|2021-12-30 04:30:00|40782.6|40742.6|40777.8|40737.8|40782.8|40742.8|40772.8|40732.8|7
1640838900000|2021-12-30 04:35:00|40777.7|40737.7|40772.7|40732.7|40782.5|40742.5|40772.7|40732.7|0
1640839200000|2021-12-30 04:40:00|40772.9|40732.9|40777.7|40737.7|40777.7|40737.7|40772.9|40732.9|3
1640839800000|2021-12-30 04:50:00|40772.9|40732.9|40777.7|40737.7|40777.7|40737.7|40772.7|40732.7|2
1640840100000|2021-12-30 04:55:00|40782.5|40742.5|40752.7|40712.7|40782.5|40742.5|40752.7|40712.7|7
1640840400000|2021-12-30 05:00:00|40752.6|40712.6|40782.4|40742.4|40782.4|40742.4|40752.6|40712.6|20
1640840700000|2021-12-30 05:05:00|40777.4|40737.4|40772.4|40732.4|40777.6|40737.6|40772.4|40732.4|3
1640841000000|2021-12-30 05:10:00|40772.6|40732.6|40772.8|40732.8|40777.6|40737.6|40772.6|40732.6|0
1640841300000|2021-12-30 05:15:00|40772.6|40732.6|40772.8|40732.8|40772.8|40732.8|40772.6|40732.6|0
1640841600000|2021-12-30 05:20:00|40772.6|40732.6|40707.7|40667.7|40772.8|40732.8|40707.7|40667.7|38
1640841900000|2021-12-30 05:25:00|40697.9|40657.9|40647.9|40607.9|40697.9|40657.9|40647.9|40607.9|96
1640842200000|2021-12-30 05:30:00|40652.9|40612.9|40677.9|40637.9|40707.7|40667.7|40652.7|40612.7|36
1640842500000|2021-12-30 05:35:00|40673.1|40633.1|40672.9|40632.9|40687.5|40647.5|40647.9|40607.9|56
1640842800000|2021-12-30 05:40:00|40672.7|40632.7|40657.9|40617.9|40672.9|40632.9|40652.9|40612.9|14
1640843100000|2021-12-30 05:45:00|40652.9|40612.9|40657.8|40617.8|40672.8|40632.8|40652.8|40612.8|9
1640843400000|2021-12-30 05:50:00|40658|40618|40677.8|40637.8|40687.8|40647.8|40657.8|40617.8|9
1640843700000|2021-12-30 05:55:00|40682.6|40642.6|40677.8|40637.8|40697.8|40657.8|40672.6|40632.6|9
1640844000000|2021-12-30 06:00:00|40677.6|40637.6|40687.8|40647.8|40692.6|40652.6|40667.8|40627.8|4
1640844300000|2021-12-30 06:05:00|40682.8|40642.8|40702.6|40662.6|40717.8|40677.8|40677.8|40637.8|17
1640844600000|2021-12-30 06:10:00|40697.8|40657.8|40702.6|40662.6|40707.8|40667.8|40687.8|40647.8|11
1640844900000|2021-12-30 06:15:00|40697.7|40657.7|40692.5|40652.5|40697.7|40657.7|40677.7|40637.7|5
1640845200000|2021-12-30 06:20:00|40687.7|40647.7|40712.5|40672.5|40722.7|40682.7|40687.7|40647.7|15
1640845500000|2021-12-30 06:25:00|40712.3|40672.3|40667.7|40627.7|40712.5|40672.5|40662.9|40622.9|28
1640845800000|2021-12-30 06:30:00|40662.9|40622.9|40662.9|40622.9|40667.7|40627.7|40642.9|40602.9|16
1640846100000|2021-12-30 06:35:00|40668.1|40628.1|40657.7|40617.7|40672.9|40632.9|40647.7|40607.7|14
1640846400000|2021-12-30 06:40:00|40662.7|40622.7|40657.6|40617.6|40682.4|40642.4|40657.6|40617.6|6
1640846700000|2021-12-30 06:45:00|40662.4|40622.4|40652.6|40612.6|40662.4|40622.4|40632.4|40592.4|10
1640847000000|2021-12-30 06:50:00|40652.4|40612.4|40692.6|40652.6|40702.4|40662.4|40652.4|40612.4|19
1640847300000|2021-12-30 06:55:00|40692.4|40652.4|40682.8|40642.8|40702.6|40662.6|40682.6|40642.6|25
1640847600000|2021-12-30 07:00:00|40687.6|40647.6|40707.6|40667.6|40712.4|40672.4|40672.4|40632.4|10
1640847900000|2021-12-30 07:05:00|40712.4|40672.4|40707.5|40667.5|40732.4|40692.4|40702.3|40662.3|13
1640848200000|2021-12-30 07:10:00|40697.5|40657.5|40687.5|40647.5|40702.3|40662.3|40682.7|40642.7|4
1640848500000|2021-12-30 07:15:00|40687.3|40647.3|40652.3|40612.3|40687.3|40647.3|40652.3|40612.3|13
1640848800000|2021-12-30 07:20:00|40647.5|40607.5|40642.3|40602.3|40652.5|40612.5|40632.7|40592.7|9
1640849100000|2021-12-30 07:25:00|40637.3|40597.3|40652.3|40612.3|40662.3|40622.3|40632.7|40592.7|14
1640849400000|2021-12-30 07:30:00|40647.3|40607.3|40637.2|40597.2|40652.3|40612.3|40632.2|40592.2|11
1640849700000|2021-12-30 07:35:00|40637.4|40597.4|40617.4|40577.4|40637.4|40597.4|40612.2|40572.2|7
1640850000000|2021-12-30 07:40:00|40622.2|40582.2|40612.2|40572.2|40632|40592|40612.2|40572.2|6
1640850300000|2021-12-30 07:45:00|40617|40577|40557.6|40517.6|40617.2|40577.2|40547.8|40507.8|20
1640850600000|2021-12-30 07:50:00|40562.4|40522.4|40493|40453|40562.6|40522.6|40492.8|40452.8|35
1640850900000|2021-12-30 07:55:00|40492.8|40452.8|40492.9|40452.9|40527.9|40487.9|40488|40448|33
1640851200000|2021-12-30 08:00:00|40497.9|40457.9|40547.7|40507.7|40557.7|40517.7|40497.7|40457.7|23
1640851500000|2021-12-30 08:05:00|40542.5|40502.5|40467.7|40427.7|40542.5|40502.5|40432.9|40392.9|82
1640851800000|2021-12-30 08:10:00|40472.7|40432.7|40427.7|40387.7|40472.7|40432.7|40417.9|40377.9|38
1640852100000|2021-12-30 08:15:00|40428.1|40388.1|40467.7|40427.7|40467.7|40427.7|40423.1|40383.1|15
1640852400000|2021-12-30 08:20:00|40477.7|40437.7|40457.7|40417.7|40482.9|40442.9|40447.9|40407.9|16
1640852700000|2021-12-30 08:25:00|40467.7|40427.7|40468|40428|40477.8|40437.8|40452.8|40412.8|22
1640853000000|2021-12-30 08:30:00|40463|40423|40462.8|40422.8|40472.8|40432.8|40448|40408|20
1640853300000|2021-12-30 08:35:00|40463|40423|40458|40418|40488|40448|40453|40413|20
1640853600000|2021-12-30 08:40:00|40453|40413|40448|40408|40458|40418|40443|40403|16
1640853900000|2021-12-30 08:45:00|40443|40403|40428|40388|40458|40418|40428|40388|22
1640854200000|2021-12-30 08:50:00|40418|40378|40417.9|40377.9|40427.8|40387.8|40398|40358|19
1640854500000|2021-12-30 08:55:00|40412.7|40372.7|40387.9|40347.9|40417.9|40377.9|40382.7|40342.7|98
1640854800000|2021-12-30 09:00:00|40392.7|40352.7|40392.7|40352.7|40422.7|40382.7|40382.7|40342.7|44
1640855100000|2021-12-30 09:05:00|40387.9|40347.9|40387.5|40347.5|40402.5|40362.5|40367.7|40327.7|32
1640855400000|2021-12-30 09:10:00|40382.7|40342.7|40392.7|40352.7|40402.7|40362.7|40367.9|40327.9|30
1640855700000|2021-12-30 09:15:00|40382.9|40342.9|40402.7|40362.7|40412.7|40372.7|40382.9|40342.9|34
1640856000000|2021-12-30 09:20:00|40397.9|40357.9|40417.8|40377.8|40427.4|40387.4|40392.6|40352.6|28
1640856300000|2021-12-30 09:25:00|40422.6|40382.6|40427.8|40387.8|40432.6|40392.6|40417.6|40377.6|26
1640856600000|2021-12-30 09:30:00|40432.6|40392.6|40417.8|40377.8|40432.6|40392.6|40412.6|40372.6|31
1640856900000|2021-12-30 09:35:00|40427.8|40387.8|40462.8|40422.8|40482.8|40442.8|40413|40373|44
1640857200000|2021-12-30 09:40:00|40463|40423|40452.6|40412.6|40463|40423|40448|40408|8
1640857500000|2021-12-30 09:45:00|40443|40403|40427.8|40387.8|40457.8|40417.8|40427.8|40387.8|21
1640857800000|2021-12-30 09:50:00|40437.8|40397.8|40382.5|40342.5|40437.8|40397.8|40382.5|40342.5|42
1640858100000|2021-12-30 09:55:00|40392.3|40352.3|40387.7|40347.7|40392.5|40352.5|40372.9|40332.9|28
1640858400000|2021-12-30 10:00:00|40392.5|40352.5|40447.7|40407.7|40447.7|40407.7|40392.5|40352.5|26
1640858700000|2021-12-30 10:05:00|40452.5|40412.5|40452.5|40412.5|40457.7|40417.7|40432.7|40392.7|17
1640859000000|2021-12-30 10:10:00|40447.7|40407.7|40422.9|40382.9|40452.5|40412.5|40412.7|40372.7|24
1640859300000|2021-12-30 10:15:00|40432.7|40392.7|40447.6|40407.6|40457.4|40417.4|40422.7|40382.7|18
1640859600000|2021-12-30 10:20:00|40442.9|40402.9|40487.6|40447.6|40492.4|40452.4|40442.6|40402.6|68
1640859900000|2021-12-30 10:25:00|40487.4|40447.4|40527.2|40487.2|40527.2|40487.2|40487.4|40447.4|53
1640860200000|2021-12-30 10:30:00|40522.2|40482.2|40577.4|40537.4|40577.4|40537.4|40512.4|40472.4|72
1640860500000|2021-12-30 10:35:00|40582.2|40542.2|40572.4|40532.4|40587.2|40547.2|40552.2|40512.2|50
1640860800000|2021-12-30 10:40:00|40577.2|40537.2|40557.6|40517.6|40577.2|40537.2|40552.4|40512.4|28
1640861100000|2021-12-30 10:45:00|40557.3|40517.3|40577.1|40537.1|40577.3|40537.3|40542.3|40502.3|20
1640861400000|2021-12-30 10:50:00|40577.3|40537.3|40552.3|40512.3|40582.1|40542.1|40542.3|40502.3|70
1640861700000|2021-12-30 10:55:00|40542.1|40502.1|40566.7|40526.7|40576.7|40536.7|40542.1|40502.1|64
1640862000000|2021-12-30 11:00:00|40566.9|40526.9|40571.9|40531.9|40571.9|40531.9|40551.7|40511.7|27
1640862300000|2021-12-30 11:05:00|40576.7|40536.7|40581.8|40541.8|40596.7|40556.7|40561.8|40521.8|43
1640862600000|2021-12-30 11:10:00|40577.1|40537.1|40611.8|40571.8|40621.6|40581.6|40572.1|40532.1|37
1640862900000|2021-12-30 11:15:00|40601.8|40561.8|40601.8|40561.8|40601.8|40561.8|40591.6|40551.6|15
1640863200000|2021-12-30 11:20:00|40596.6|40556.6|40616.6|40576.6|40616.6|40576.6|40591.8|40551.8|22
1640863500000|2021-12-30 11:25:00|40611.8|40571.8|40581.8|40541.8|40631.8|40591.8|40566.8|40526.8|46
1640863800000|2021-12-30 11:30:00|40586.6|40546.6|40581.8|40541.8|40596.6|40556.6|40581.5|40541.5|6
1640864100000|2021-12-30 11:35:00|40581.7|40541.7|40581.5|40541.5|40581.7|40541.7|40561.5|40521.5|27
1640864400000|2021-12-30 11:40:00|40581.9|40541.9|40581.5|40541.5|40606.5|40566.5|40581.5|40541.5|27
1640864700000|2021-12-30 11:45:00|40576.7|40536.7|40566.7|40526.7|40581.7|40541.7|40561.5|40521.5|26
1640865000000|2021-12-30 11:50:00|40561.9|40521.9|40601.7|40561.7|40601.7|40561.7|40561.5|40521.5|23
1640865300000|2021-12-30 11:55:00|40606.5|40566.5|40601.7|40561.7|40611.9|40571.9|40601.5|40561.5|17
1640865600000|2021-12-30 12:00:00|40596.7|40556.7|40586.6|40546.6|40596.7|40556.7|40566.6|40526.6|23
1640865900000|2021-12-30 12:05:00|40586.4|40546.4|40591.6|40551.6|40621.6|40581.6|40586.4|40546.4|41
1640866200000|2021-12-30 12:10:00|40581.6|40541.6|40566.6|40526.6|40586.6|40546.6|40541.8|40501.8|31
1640866500000|2021-12-30 12:15:00|40561.8|40521.8|40546.8|40506.8|40561.8|40521.8|40542|40502|4
1640866800000|2021-12-30 12:20:00|40542|40502|40506.4|40466.4|40546.8|40506.8|40501.4|40461.4|43
1640867100000|2021-12-30 12:25:00|40501.6|40461.6|40511.5|40471.5|40526.3|40486.3|40501.3|40461.3|27
1640867400000|2021-12-30 12:30:00|40521.3|40481.3|40546.7|40506.7|40561.5|40521.5|40516.3|40476.3|39
1640867700000|2021-12-30 12:35:00|40551.5|40511.5|40521.7|40481.7|40561.7|40521.7|40521.7|40481.7|30
1640868000000|2021-12-30 12:40:00|40521.5|40481.5|40501.5|40461.5|40541.5|40501.5|40496.3|40456.3|97
1640868300000|2021-12-30 12:45:00|40506.3|40466.3|40561.5|40521.5|40561.7|40521.7|40501.5|40461.5|42
1640868600000|2021-12-30 12:50:00|40556.7|40516.7|40560.8|40520.8|40561|40521|40521|40481|135
1640868900000|2021-12-30 12:55:00|40555.6|40515.6|40560.6|40520.6|40561|40521|40551|40511|98
1640869200000|2021-12-30 13:00:00|40560.4|40520.4|40610.3|40570.3|40610.6|40570.6|40510.6|40470.6|87
1640869500000|2021-12-30 13:05:00|40600.6|40560.6|40535.8|40495.8|40620.8|40580.8|40525.3|40485.3|112
1640869800000|2021-12-30 13:10:00|40535.5|40495.5|40560.1|40520.1|40575.3|40535.3|40515.5|40475.5|100
1640870100000|2021-12-30 13:15:00|40565.3|40525.3|40545.7|40505.7|40595.3|40555.3|40520.5|40480.5|77
1640870400000|2021-12-30 13:20:00|40545.5|40505.5|40500.7|40460.7|40560.5|40520.5|40500.7|40460.7|88
1640870700000|2021-12-30 13:25:00|40510.5|40470.5|40515.7|40475.7|40535.2|40495.2|40475.7|40435.7|87
1640871000000|2021-12-30 13:30:00|40510.7|40470.7|40515.7|40475.7|40515.9|40475.9|40460.7|40420.7|78
1640871300000|2021-12-30 13:35:00|40510.9|40470.9|40490.4|40450.4|40520.4|40480.4|40475.6|40435.6|69
1640871600000|2021-12-30 13:40:00|40495.2|40455.2|40465.6|40425.6|40515.2|40475.2|40460.6|40420.6|131
1640874600000|2021-12-30 14:30:00|40410.7|40370.7|40628.9|40588.9|40738.7|40698.7|40410.7|40370.7|1093
1640874900000|2021-12-30 14:35:00|40614.1|40574.1|40604.5|40564.5|40658.9|40618.9|40579.5|40539.5|507
1640875200000|2021-12-30 14:40:00|40599.7|40559.7|40584.5|40544.5|40664.5|40624.5|40559.3|40519.3|343
1640875500000|2021-12-30 14:45:00|40584.3|40544.3|40564.7|40524.7|40614.5|40574.5|40544.7|40504.7|351
1640875800000|2021-12-30 14:50:00|40559.9|40519.9|40669.9|40629.9|40679.7|40639.7|40539.9|40499.9|528
1640876100000|2021-12-30 14:55:00|40669.7|40629.7|40719.4|40679.4|40789.2|40749.2|40654.7|40614.7|345
1640876400000|2021-12-30 15:00:00|40719.7|40679.7|40679.2|40639.2|40749.7|40709.7|40649|40609|294
1640876700000|2021-12-30 15:05:00|40679|40639|40684.6|40644.6|40709.2|40669.2|40659.2|40619.2|250
1640877000000|2021-12-30 15:10:00|40689.4|40649.4|40783|40743|40783|40743|40679.6|40639.6|369
1640877300000|2021-12-30 15:15:00|40778.3|40738.3|40783|40743|40847.4|40807.4|40767.8|40727.8|659
1640877600000|2021-12-30 15:20:00|40778.2|40738.2|40817.3|40777.3|40837.6|40797.6|40768.2|40728.2|277
1640877900000|2021-12-30 15:25:00|40812.5|40772.5|40822.7|40782.7|40862.5|40822.5|40797.7|40757.7|407
1640878200000|2021-12-30 15:30:00|40827.5|40787.5|40867.3|40827.3|40887.5|40847.5|40802.5|40762.5|257
1640878500000|2021-12-30 15:35:00|40872.3|40832.3|40857.2|40817.2|40887.5|40847.5|40827.5|40787.5|358
1640878800000|2021-12-30 15:40:00|40862|40822|40912.2|40872.2|40927.5|40887.5|40847.5|40807.5|311
1640879100000|2021-12-30 15:45:00|40907.4|40867.4|40917|40877|40927.2|40887.2|40876.8|40836.8|297
1640879400000|2021-12-30 15:50:00|40916.7|40876.7|40811.9|40771.9|40927|40887|40807.2|40767.2|323
1640879700000|2021-12-30 15:55:00|40807.2|40767.2|40776.9|40736.9|40811.9|40771.9|40761.9|40721.9|450
1640880000000|2021-12-30 16:00:00|40776.7|40736.7|40697.6|40657.6|40781.9|40741.9|40692.1|40652.1|236
1640880300000|2021-12-30 16:05:00|40702.4|40662.4|40732.8|40692.8|40737.8|40697.8|40687.6|40647.6|221
1640880600000|2021-12-30 16:10:00|40737.6|40697.6|40573.2|40533.2|40737.6|40697.6|40558.2|40518.2|327
1640880900000|2021-12-30 16:15:00|40578|40538|40613.2|40573.2|40682.8|40642.8|40568.2|40528.2|347
1640881200000|2021-12-30 16:20:00|40618|40578|40518.4|40478.4|40628.2|40588.2|40508.6|40468.6|408
1640881500000|2021-12-30 16:25:00|40528.2|40488.2|40593.2|40553.2|40598.2|40558.2|40498.6|40458.6|231
1640881800000|2021-12-30 16:30:00|40588.2|40548.2|40612.7|40572.7|40628.1|40588.1|40548.1|40508.1|147
1640882100000|2021-12-30 16:35:00|40612.9|40572.9|40523.3|40483.3|40612.9|40572.9|40508.1|40468.1|199
1640882400000|2021-12-30 16:40:00|40518.6|40478.6|40503.1|40463.1|40538.6|40498.6|40493.3|40453.3|135
1640882700000|2021-12-30 16:45:00|40498.3|40458.3|40513.1|40473.1|40542.8|40502.8|40468.1|40428.1|216
1640883000000|2021-12-30 16:50:00|40518.1|40478.1|40473.5|40433.5|40518.1|40478.1|40423.5|40383.5|221
1640883300000|2021-12-30 16:55:00|40468.3|40428.3|40458.7|40418.7|40493.7|40453.7|40438.9|40398.9|239
1640883600000|2021-12-30 17:00:00|40448.9|40408.9|40448.7|40408.7|40478.9|40438.9|40438.9|40398.9|123
1640883900000|2021-12-30 17:05:00|40443.7|40403.7|40458.7|40418.7|40473.7|40433.7|40408.4|40368.4|490
1640884200000|2021-12-30 17:10:00|40458.4|40418.4|40428.9|40388.9|40458.9|40418.9|40408.4|40368.4|346
1640884500000|2021-12-30 17:15:00|40433.6|40393.6|40388.4|40348.4|40433.6|40393.6|40388.4|40348.4|329
1640884800000|2021-12-30 17:20:00|40368.6|40328.6|40398.4|40358.4|40428.4|40388.4|40358.4|40318.4|256
1640885100000|2021-12-30 17:25:00|40393.6|40353.6|40254|40214|40398.4|40358.4|40239.3|40199.3|403
1640885400000|2021-12-30 17:30:00|40249|40209|40269.3|40229.3|40329|40289|40229.5|40189.5|425
1640885700000|2021-12-30 17:35:00|40264.3|40224.3|40269|40229|40299|40259|40249.2|40209.2|246
1640886000000|2021-12-30 17:40:00|40259|40219|40318.5|40278.5|40328.3|40288.3|40258.8|40218.8|222
1640886300000|2021-12-30 17:45:00|40323.3|40283.3|40287.8|40247.8|40323.3|40283.3|40277.8|40237.8|223
1640886600000|2021-12-30 17:50:00|40278|40238|40357.5|40317.5|40372.3|40332.3|40278|40238|277
1640886900000|2021-12-30 17:55:00|40367.3|40327.3|40422.3|40382.3|40452.5|40412.5|40367.3|40327.3|256
1640887200000|2021-12-30 18:00:00|40417.5|40377.5|40402.7|40362.7|40447.1|40407.1|40377.5|40337.5|323
1640887500000|2021-12-30 18:05:00|40402.5|40362.5|40348.2|40308.2|40402.7|40362.7|40328.2|40288.2|216
1640887800000|2021-12-30 18:10:00|40347.9|40307.9|40337.7|40297.7|40357.9|40317.9|40293.2|40253.2|218
1640888100000|2021-12-30 18:15:00|40337.5|40297.5|40382.4|40342.4|40397.2|40357.2|40322.2|40282.2|221
1640888400000|2021-12-30 18:20:00|40387.2|40347.2|40456.9|40416.9|40467.2|40427.2|40387.2|40347.2|267
1640888700000|2021-12-30 18:25:00|40451.9|40411.9|40497.4|40457.4|40497.4|40457.4|40427.2|40387.2|274
1640889000000|2021-12-30 18:30:00|40487.6|40447.6|40502.1|40462.1|40527.1|40487.1|40487.2|40447.2|243
1640889300000|2021-12-30 18:35:00|40497.4|40457.4|40458.1|40418.1|40512.4|40472.4|40438.3|40398.3|126
1640889600000|2021-12-30 18:40:00|40458.3|40418.3|40438.7|40398.7|40498.1|40458.1|40438.7|40398.7|240
1640889900000|2021-12-30 18:45:00|40438.5|40398.5|40443.7|40403.7|40448.7|40408.7|40408.7|40368.7|151
1640890200000|2021-12-30 18:50:00|40448.5|40408.5|40443.5|40403.5|40468.2|40428.2|40418.5|40378.5|186
1640890500000|2021-12-30 18:55:00|40448.5|40408.5|40398.7|40358.7|40458.5|40418.5|40373.7|40333.7|239
1640890800000|2021-12-30 19:00:00|40393.4|40353.4|40433.7|40393.7|40433.7|40393.7|40388.7|40348.7|404
1640891100000|2021-12-30 19:05:00|40428.9|40388.9|40349.6|40309.6|40433.7|40393.7|40319.8|40279.8|406
1640891400000|2021-12-30 19:10:00|40339.6|40299.6|40367.4|40327.4|40398.6|40358.6|40319.6|40279.6|1286
1640891700000|2021-12-30 19:15:00|40372.4|40332.4|40376.2|40336.2|40447|40407|40372.4|40332.4|672
1640912400000|2021-12-31 01:00:00|40409.4|40369.4|40439.9|40399.9|40474.6|40434.6|40395.1|40355.1|96
1640912700000|2021-12-31 01:05:00|40429.9|40389.9|40469.1|40429.1|40474.1|40434.1|40414.4|40374.4|65
1640913000000|2021-12-31 01:10:00|40474.1|40434.1|40568.3|40528.3|40568.8|40528.8|40474.1|40434.1|131
1640913300000|2021-12-31 01:15:00|40553.3|40513.3|40548.3|40508.3|40578.3|40538.3|40543.3|40503.3|66
1640913600000|2021-12-31 01:20:00|40558.3|40518.3|40533.5|40493.5|40583.5|40543.5|40528.8|40488.8|42
1640913900000|2021-12-31 01:25:00|40538.7|40498.7|40533.5|40493.5|40538.7|40498.7|40528.5|40488.5|9
1640914200000|2021-12-31 01:30:00|40538.2|40498.2|40523.4|40483.4|40543.5|40503.5|40523.2|40483.2|25
1640914500000|2021-12-31 01:35:00|40523.2|40483.2|40562.9|40522.9|40562.9|40522.9|40518.2|40478.2|37
1640914800000|2021-12-31 01:40:00|40563.2|40523.2|40548.1|40508.1|40578.2|40538.2|40548.1|40508.1|35
1640915100000|2021-12-31 01:45:00|40548.4|40508.4|40583.4|40543.4|40588.1|40548.1|40548.4|40508.4|28
1640915400000|2021-12-31 01:50:00|40588.1|40548.1|40588.6|40548.6|40593.6|40553.6|40573.6|40533.6|29
1640915700000|2021-12-31 01:55:00|40588.3|40548.3|40578.1|40538.1|40593.6|40553.6|40568.3|40528.3|14
1640916000000|2021-12-31 02:00:00|40573.1|40533.1|40578|40538|40578.3|40538.3|40563.6|40523.6|15
1640916300000|2021-12-31 02:05:00|40583.3|40543.3|40523.3|40483.3|40583.3|40543.3|40523.3|40483.3|26
1640916600000|2021-12-31 02:10:00|40523.5|40483.5|40528.5|40488.5|40533.5|40493.5|40523.2|40483.2|14
1640916900000|2021-12-31 02:15:00|40533.2|40493.2|40528.5|40488.5|40533.2|40493.2|40528.2|40488.2|2
1640917200000|2021-12-31 02:20:00|40528.2|40488.2|40533.2|40493.2|40533.5|40493.5|40528.2|40488.2|1
1640917500000|2021-12-31 02:25:00|40528.2|40488.2|40543.2|40503.2|40543.2|40503.2|40528.2|40488.2|9
1640917800000|2021-12-31 02:30:00|40547.9|40507.9|40552.9|40512.9|40557.9|40517.9|40533.2|40493.2|13
1640918100000|2021-12-31 02:35:00|40553.1|40513.1|40548.1|40508.1|40557.9|40517.9|40542.9|40502.9|12
1640918400000|2021-12-31 02:40:00|40547.9|40507.9|40537.8|40497.8|40547.9|40507.9|40532.9|40492.9|5
1640918700000|2021-12-31 02:45:00|40542.6|40502.6|40587.8|40547.8|40592.5|40552.5|40542.6|40502.6|14
1640919000000|2021-12-31 02:50:00|40592.5|40552.5|40607.3|40567.3|40612.5|40572.5|40592.5|40552.5|21
1640919300000|2021-12-31 02:55:00|40612.5|40572.5|40582.2|40542.2|40612.5|40572.5|40582.2|40542.2|22
1640919600000|2021-12-31 03:00:00|40597.2|40557.2|40602.2|40562.2|40602.2|40562.2|40592.2|40552.2|10
1640919900000|2021-12-31 03:05:00|40596.7|40556.7|40636.6|40596.6|40641.7|40601.7|40591.9|40551.9|20
1640920200000|2021-12-31 03:10:00|40631.6|40591.6|40636.6|40596.6|40641.4|40601.4|40621.6|40581.6|25
1640920500000|2021-12-31 03:15:00|40631.6|40591.6|40636.3|40596.3|40641.3|40601.3|40616.6|40576.6|8
1640920800000|2021-12-31 03:20:00|40636.1|40596.1|40576.3|40536.3|40636.1|40596.1|40561.6|40521.6|60
1640921100000|2021-12-31 03:25:00|40576.6|40536.6|40566.3|40526.3|40576.6|40536.6|40556.3|40516.3|16
1640921400000|2021-12-31 03:30:00|40561.5|40521.5|40561|40521|40566.3|40526.3|40556.3|40516.3|4
1640921700000|2021-12-31 03:35:00|40561.3|40521.3|40556.2|40516.2|40561.3|40521.3|40551.2|40511.2|8
1640922000000|2021-12-31 03:40:00|40556.5|40516.5|40550.9|40510.9|40556.7|40516.7|40550.9|40510.9|8
1640922300000|2021-12-31 03:45:00|40551.2|40511.2|40576.2|40536.2|40576.2|40536.2|40551.2|40511.2|7
1640922600000|2021-12-31 03:50:00|40571.2|40531.2|40595.9|40555.9|40595.9|40555.9|40561.7|40521.7|16
1640922900000|2021-12-31 03:55:00|40595.6|40555.6|40580.9|40540.9|40600.9|40560.9|40570.9|40530.9|10
1640923200000|2021-12-31 04:00:00|40580.8|40540.8|40575.8|40535.8|40590.8|40550.8|40575.8|40535.8|10
1640923500000|2021-12-31 04:05:00|40580.8|40540.8|40575.8|40535.8|40580.8|40540.8|40571.1|40531.1|1
1640923800000|2021-12-31 04:10:00|40571.1|40531.1|40555.8|40515.8|40575.8|40535.8|40550.8|40510.8|9
1640924100000|2021-12-31 04:15:00|40560.8|40520.8|40565.7|40525.7|40571.3|40531.3|40560.8|40520.8|2
1640924400000|2021-12-31 04:20:00|40561|40521|40560.7|40520.7|40561|40521|40560.7|40520.7|0
1640924700000|2021-12-31 04:25:00|40561|40521|40545.7|40505.7|40561|40521|40541|40501|19
1640925000000|2021-12-31 04:30:00|40546|40506|40560.4|40520.4|40560.7|40520.7|40540.7|40500.7|3
1640925300000|2021-12-31 04:35:00|40560.7|40520.7|40560.6|40520.6|40560.7|40520.7|40555.6|40515.6|1
1640925600000|2021-12-31 04:40:00|40565.6|40525.6|40565.6|40525.6|40565.9|40525.9|40560.6|40520.6|4
1640925900000|2021-12-31 04:45:00|40560.9|40520.9|40565.6|40525.6|40565.9|40525.9|40560.6|40520.6|7
1640926200000|2021-12-31 04:50:00|40570.6|40530.6|40575.6|40535.6|40575.8|40535.8|40570.6|40530.6|2
1640926500000|2021-12-31 04:55:00|40570.6|40530.6|40555.5|40515.5|40575.5|40535.5|40550.5|40510.5|14
1640926800000|2021-12-31 05:00:00|40555.3|40515.3|40545.5|40505.5|40555.5|40515.5|40540.5|40500.5|4
1640927100000|2021-12-31 05:05:00|40540.8|40500.8|40545.5|40505.5|40545.5|40505.5|40540.8|40500.8|7
1640927400000|2021-12-31 05:10:00|40550.5|40510.5|40555.5|40515.5|40555.5|40515.5|40550.5|40510.5|4
1640927700000|2021-12-31 05:15:00|40555.4|40515.4|40545.4|40505.4|40555.4|40515.4|40540.4|40500.4|1
1640928000000|2021-12-31 05:20:00|40545.7|40505.7|40565.4|40525.4|40565.4|40525.4|40545.4|40505.4|4
1640928300000|2021-12-31 05:25:00|40570.4|40530.4|40560.4|40520.4|40570.4|40530.4|40560.4|40520.4|4
1640928600000|2021-12-31 05:30:00|40570.4|40530.4|40600.4|40560.4|40610.4|40570.4|40570.4|40530.4|15
1640928900000|2021-12-31 05:35:00|40600.3|40560.3|40590.3|40550.3|40610.3|40570.3|40590.3|40550.3|7
1640929200000|2021-12-31 05:40:00|40585.3|40545.3|40570.3|40530.3|40585.3|40545.3|40570.3|40530.3|8
1640929500000|2021-12-31 05:45:00|40570.6|40530.6|40590.3|40550.3|40590.3|40550.3|40565.3|40525.3|11
1640929800000|2021-12-31 05:50:00|40595.3|40555.3|40595.2|40555.2|40600.5|40560.5|40590.3|40550.3|21
1640930100000|2021-12-31 05:55:00|40590.2|40550.2|40610.2|40570.2|40610.2|40570.2|40575.2|40535.2|35
1640930400000|2021-12-31 06:00:00|40609.9|40569.9|40600.2|40560.2|40609.9|40569.9|40585.2|40545.2|15
1640930700000|2021-12-31 06:05:00|40610.2|40570.2|40600.2|40560.2|40620.4|40580.4|40594.9|40554.9|61
1640931000000|2021-12-31 06:10:00|40590.2|40550.2|40570.1|40530.1|40595.2|40555.2|40570.1|40530.1|19
1640931300000|2021-12-31 06:15:00|40575.1|40535.1|40550.1|40510.1|40575.1|40535.1|40545.4|40505.4|29
1640931600000|2021-12-31 06:20:00|40555.1|40515.1|40540.1|40500.1|40555.1|40515.1|40540.1|40500.1|1
1640931900000|2021-12-31 06:25:00|40544.8|40504.8|40520.1|40480.1|40550.3|40510.3|40520.1|40480.1|11
1640932200000|2021-12-31 06:30:00|40515.1|40475.1|40520|40480|40530|40490|40500.3|40460.3|23
1640932500000|2021-12-31 06:35:00|40525|40485|40510|40470|40535|40495|40510|40470|18
1640932800000|2021-12-31 06:40:00|40519.7|40479.7|40530|40490|40530|40490|40514.7|40474.7|11
1640933100000|2021-12-31 06:45:00|40535|40495|40564.7|40524.7|40569.7|40529.7|40525.2|40485.2|47
1640933400000|2021-12-31 06:50:00|40560|40520|40539.9|40499.9|40560|40520|40539.9|40499.9|7
1640933700000|2021-12-31 06:55:00|40544.9|40504.9|40564.9|40524.9|40569.9|40529.9|40529.9|40489.9|19
1640934000000|2021-12-31 07:00:00|40569.9|40529.9|40555.2|40515.2|40579.9|40539.9|40554.9|40514.9|16
1640934300000|2021-12-31 07:05:00|40560.2|40520.2|40559.8|40519.8|40565.1|40525.1|40549.9|40509.9|10
1640934600000|2021-12-31 07:10:00|40564.8|40524.8|40544.8|40504.8|40579.8|40539.8|40544.8|40504.8|11
1640934900000|2021-12-31 07:15:00|40549.5|40509.5|40539.5|40499.5|40559.8|40519.8|40529.8|40489.8|34
1640935200000|2021-12-31 07:20:00|40539.8|40499.8|40524.8|40484.8|40554.8|40514.8|40519.8|40479.8|12
1640935500000|2021-12-31 07:25:00|40520|40480|40504.7|40464.7|40520|40480|40495|40455|28
1640935800000|2021-12-31 07:30:00|40500|40460|40510|40470|40510.3|40470.3|40469.7|40429.7|21
1640936100000|2021-12-31 07:35:00|40505.3|40465.3|40505.3|40465.3|40505.3|40465.3|40495.3|40455.3|9
1640936400000|2021-12-31 07:40:00|40505.2|40465.2|40510.2|40470.2|40525.2|40485.2|40505.2|40465.2|5
1640936700000|2021-12-31 07:45:00|40515.2|40475.2|40500.5|40460.5|40515.2|40475.2|40490.2|40450.2|40
1640937000000|2021-12-31 07:50:00|40495.8|40455.8|40495.5|40455.5|40500.5|40460.5|40490.2|40450.2|21
1640937300000|2021-12-31 07:55:00|40500.5|40460.5|40510.4|40470.4|40510.4|40470.4|40495.5|40455.5|23
1640937600000|2021-12-31 08:00:00|40515.4|40475.4|40525.4|40485.4|40525.7|40485.7|40515.1|40475.1|0
1640937900000|2021-12-31 08:05:00|40505.4|40465.4|40426.2|40386.2|40510.4|40470.4|40426.2|40386.2|49
1640938200000|2021-12-31 08:10:00|40450.7|40410.7|40406.2|40366.2|40450.9|40410.9|40400.9|40360.9|37
1640938500000|2021-12-31 08:15:00|40401.2|40361.2|40352.6|40312.6|40401.2|40361.2|40342.3|40302.3|45
1640938800000|2021-12-31 08:20:00|40352.3|40312.3|40367.3|40327.3|40372|40332|40352|40312|18
1640939100000|2021-12-31 08:25:00|40367|40327|40347.3|40307.3|40372|40332|40337.3|40297.3|21
1640939400000|2021-12-31 08:30:00|40352|40312|40372|40332|40382|40342|40322|40282|37
1640939700000|2021-12-31 08:35:00|40376.7|40336.7|40381.9|40341.9|40386.9|40346.9|40366.9|40326.9|6
1640940000000|2021-12-31 08:40:00|40372.2|40332.2|40382.2|40342.2|40382.2|40342.2|40366.9|40326.9|11
1640940300000|2021-12-31 08:45:00|40377.2|40337.2|40357.2|40317.2|40382.2|40342.2|40342.7|40302.7|21
1640940600000|2021-12-31 08:50:00|40352.5|40312.5|40317.7|40277.7|40357.2|40317.2|40317.4|40277.4|62
1640940900000|2021-12-31 08:55:00|40317.4|40277.4|40332.7|40292.7|40332.7|40292.7|40312.7|40272.7|12
1640941200000|2021-12-31 09:00:00|40327.7|40287.7|40352.7|40312.7|40352.7|40312.7|40327.7|40287.7|8
1640941500000|2021-12-31 09:05:00|40357.7|40317.7|40372.7|40332.7|40372.7|40332.7|40357.4|40317.4|8
1640941800000|2021-12-31 09:10:00|40372.6|40332.6|40367.6|40327.6|40372.6|40332.6|40352.6|40312.6|22
1640942100000|2021-12-31 09:15:00|40362.9|40322.9|40342.9|40302.9|40362.9|40322.9|40333.2|40293.2|81
1640942400000|2021-12-31 09:20:00|40342.6|40302.6|40382.6|40342.6|40382.6|40342.6|40342.6|40302.6|31
1640942700000|2021-12-31 09:25:00|40367.6|40327.6|40382.6|40342.6|40383.1|40343.1|40367.6|40327.6|74
1640943000000|2021-12-31 09:30:00|40412.8|40372.8|40432|40392|40442|40402|40412.6|40372.6|45
1640943300000|2021-12-31 09:35:00|40427|40387|40412.2|40372.2|40432|40392|40391.9|40351.9|30
1640943600000|2021-12-31 09:40:00|40407.2|40367.2|40432.2|40392.2|40432.2|40392.2|40402.5|40362.5|20
1640943900000|2021-12-31 09:45:00|40436.9|40396.9|40411.9|40371.9|40437.2|40397.2|40392.5|40352.5|53
1640944200000|2021-12-31 09:50:00|40406.9|40366.9|40426.9|40386.9|40432.2|40392.2|40402.2|40362.2|29
1640944500000|2021-12-31 09:55:00|40427.2|40387.2|40461.8|40421.8|40466.8|40426.8|40417.1|40377.1|18
1640944800000|2021-12-31 10:00:00|40466.6|40426.6|40441.5|40401.5|40466.6|40426.6|40436.5|40396.5|20
1640945100000|2021-12-31 10:05:00|40442.1|40402.1|40446.5|40406.5|40466.2|40426.2|40441.5|40401.5|31
1640945400000|2021-12-31 10:10:00|40446.8|40406.8|40456.2|40416.2|40456.8|40416.8|40432.1|40392.1|16
1640945700000|2021-12-31 10:15:00|40451.5|40411.5|40431.5|40391.5|40451.5|40411.5|40426.5|40386.5|28
1640946000000|2021-12-31 10:20:00|40436.2|40396.2|40436.1|40396.1|40441.4|40401.4|40421.7|40381.7|13
1640946300000|2021-12-31 10:25:00|40431.4|40391.4|40461.4|40421.4|40466.1|40426.1|40431.4|40391.4|28
1640946600000|2021-12-31 10:30:00|40456.4|40416.4|40501.4|40461.4|40501.4|40461.4|40441.7|40401.7|36
1640946900000|2021-12-31 10:35:00|40506.4|40466.4|40516.1|40476.1|40521.1|40481.1|40491.4|40451.4|26
1640947200000|2021-12-31 10:40:00|40511.4|40471.4|40511.3|40471.3|40511.4|40471.4|40491.3|40451.3|16
1640947500000|2021-12-31 10:45:00|40506.3|40466.3|40496|40456|40516|40476|40466|40426|42
1640947800000|2021-12-31 10:50:00|40491.3|40451.3|40496.6|40456.6|40506|40466|40491.3|40451.3|10
1640948100000|2021-12-31 10:55:00|40496.3|40456.3|40521.3|40481.3|40531.3|40491.3|40496.3|40456.3|25
1640948400000|2021-12-31 11:00:00|40516|40476|40510.9|40470.9|40526.3|40486.3|40501|40461|17
1640948700000|2021-12-31 11:05:00|40505.9|40465.9|40530.9|40490.9|40531.2|40491.2|40505.9|40465.9|25
1640949000000|2021-12-31 11:10:00|40531.2|40491.2|40555.9|40515.9|40555.9|40515.9|40516.2|40476.2|33
1640949300000|2021-12-31 11:15:00|40551.2|40511.2|40521.2|40481.2|40551.2|40511.2|40521.2|40481.2|12
1640949600000|2021-12-31 11:20:00|40516.2|40476.2|40496.1|40456.1|40541.2|40501.2|40486.4|40446.4|76
1640949900000|2021-12-31 11:25:00|40500.9|40460.9|40495.8|40455.8|40525.8|40485.8|40491.4|40451.4|32
1640950200000|2021-12-31 11:30:00|40495.5|40455.5|40475.8|40435.8|40495.5|40455.5|40461.1|40421.1|32
1640950500000|2021-12-31 11:35:00|40471.1|40431.1|40490.8|40450.8|40491.1|40451.1|40471.1|40431.1|23
1640950800000|2021-12-31 11:40:00|40491.1|40451.1|40481.1|40441.1|40500.8|40460.8|40466.1|40426.1|18
1640951100000|2021-12-31 11:45:00|40481.3|40441.3|40481.3|40441.3|40486|40446|40476|40436|13
1640951400000|2021-12-31 11:50:00|40496|40456|40530.7|40490.7|40535.7|40495.7|40495.7|40455.7|19
1640951700000|2021-12-31 11:55:00|40531|40491|40525.7|40485.7|40536|40496|40511.3|40471.3|31
1640952000000|2021-12-31 12:00:00|40526.3|40486.3|40501.3|40461.3|40541|40501|40501.3|40461.3|7
1640952300000|2021-12-31 12:05:00|40501|40461|40490.9|40450.9|40516.2|40476.2|40471.2|40431.2|43
1640952600000|2021-12-31 12:10:00|40491.2|40451.2|40431.8|40391.8|40496.2|40456.2|40421.8|40381.8|42
1640952900000|2021-12-31 12:15:00|40431.2|40391.2|40471.5|40431.5|40471.8|40431.8|40426.8|40386.8|23
1640953200000|2021-12-31 12:20:00|40466.5|40426.5|40476.5|40436.5|40486.2|40446.2|40456.5|40416.5|18
1640953500000|2021-12-31 12:25:00|40481.2|40441.2|40446.1|40406.1|40481.5|40441.5|40436.4|40396.4|74
1640953800000|2021-12-31 12:30:00|40450.8|40410.8|40381.4|40341.4|40450.8|40410.8|40371.7|40331.7|19
1640954100000|2021-12-31 12:35:00|40376.4|40336.4|40400.8|40360.8|40401.1|40361.1|40351.7|40311.7|32
1640954400000|2021-12-31 12:40:00|40396.1|40356.1|40361.4|40321.4|40406.1|40366.1|40361.1|40321.1|14
1640954700000|2021-12-31 12:45:00|40356.4|40316.4|40361.3|40321.3|40366|40326|40341.3|40301.3|35
1640955000000|2021-12-31 12:50:00|40366.3|40326.3|40396.3|40356.3|40401.3|40361.3|40341.9|40301.9|47
1640955300000|2021-12-31 12:55:00|40396.6|40356.6|40361.9|40321.9|40401.3|40361.3|40361.6|40321.6|36
1640955600000|2021-12-31 13:00:00|40352.2|40312.2|40332.5|40292.5|40352.5|40312.5|40302.8|40262.8|83
1640955900000|2021-12-31 13:05:00|40333.1|40293.1|40392.5|40352.5|40392.5|40352.5|40333.1|40293.1|29
1640956200000|2021-12-31 13:10:00|40392.4|40352.4|40382.1|40342.1|40392.4|40352.4|40372.4|40332.4|12
1640956500000|2021-12-31 13:15:00|40381.8|40341.8|40352.7|40312.7|40382.4|40342.4|40352.7|40312.7|48
1640956800000|2021-12-31 13:20:00|40342.7|40302.7|40338|40298|40377.7|40337.7|40338|40298|30
1640957100000|2021-12-31 13:25:00|40342.7|40302.7|40351.8|40311.8|40386.5|40346.5|40342.1|40302.1|34
1640957400000|2021-12-31 13:30:00|40352.1|40312.1|40346.4|40306.4|40352.1|40312.1|40332|40292|34
1640957700000|2021-12-31 13:35:00|40346.7|40306.7|40390.8|40350.8|40406.1|40366.1|40346.7|40306.7|58
1640958000000|2021-12-31 13:40:00|40395.5|40355.5|40400.2|40360.2|40425.8|40385.8|40390.8|40350.8|60
1640961000000|2021-12-31 14:30:00|40404.3|40364.3|40560.9|40520.9|40565.2|40525.2|40401.2|40361.2|889
1640961300000|2021-12-31 14:35:00|40555.9|40515.9|40553.7|40513.7|40639|40599|40529.3|40489.3|504
1640961600000|2021-12-31 14:40:00|40554|40514|40672.4|40632.4|40728.1|40688.1|40553.7|40513.7|527
1640961900000|2021-12-31 14:45:00|40677.4|40637.4|40678.9|40638.9|40722.4|40682.4|40672.4|40632.4|390
1640962200000|2021-12-31 14:50:00|40703.6|40663.6|40640.1|40600.1|40758.6|40718.6|40630.1|40590.1|340
1640962500000|2021-12-31 14:55:00|40635.5|40595.5|40735.1|40695.1|40735.1|40695.1|40634.8|40594.8|200
1640962800000|2021-12-31 15:00:00|40730.1|40690.1|40700.4|40660.4|40760.4|40720.4|40680.4|40640.4|207
1640963100000|2021-12-31 15:05:00|40691|40651|40666|40626|40716|40676|40661|40621|170
1640963400000|2021-12-31 15:10:00|40661|40621|40588.4|40548.4|40685.7|40645.7|40583.1|40543.1|212
1640963700000|2021-12-31 15:15:00|40593.1|40553.1|40523.7|40483.7|40603.1|40563.1|40465|40425|357
1640964000000|2021-12-31 15:20:00|40514.3|40474.3|40499.6|40459.6|40569|40529|40474.6|40434.6|222
1640964300000|2021-12-31 15:25:00|40494.6|40454.6|40514|40474|40514|40474|40479.6|40439.6|139
1640964600000|2021-12-31 15:30:00|40519|40479|40484.3|40444.3|40528.7|40488.7|40479.3|40439.3|137
1640964900000|2021-12-31 15:35:00|40474.6|40434.6|40464.9|40424.9|40499.6|40459.6|40404.6|40364.6|316
1640965200000|2021-12-31 15:40:00|40469.9|40429.9|40449.9|40409.9|40514.9|40474.9|40444.9|40404.9|239
1640965500000|2021-12-31 15:45:00|40445.2|40405.2|40432|40392|40510.2|40470.2|40387.3|40347.3|374
1640965800000|2021-12-31 15:50:00|40436.7|40396.7|40470.8|40430.8|40475.8|40435.8|40411.7|40371.7|212
1640966100000|2021-12-31 15:55:00|40475.4|40435.4|40465.4|40425.4|40485.4|40445.4|40440.7|40400.7|217
1640966400000|2021-12-31 16:00:00|40460.4|40420.4|40421.3|40381.3|40470.7|40430.7|40416.3|40376.3|155
1640966700000|2021-12-31 16:05:00|40416.7|40376.7|40431.9|40391.9|40441.3|40401.3|40406.6|40366.6|139
1640967000000|2021-12-31 16:10:00|40427.3|40387.3|40446.9|40406.9|40475.7|40435.7|40416.9|40376.9|169
1640967300000|2021-12-31 16:15:00|40451.9|40411.9|40466.3|40426.3|40525.7|40485.7|40451.9|40411.9|194
1640967600000|2021-12-31 16:20:00|40466|40426|40416|40376|40466|40426|40406|40366|215
1640967900000|2021-12-31 16:25:00|40426|40386|40410.6|40370.6|40445.6|40405.6|40405.3|40365.3|169
1640968200000|2021-12-31 16:30:00|40405.9|40365.9|40375.6|40335.6|40405.9|40365.9|40355.6|40315.6|288
1640968500000|2021-12-31 16:35:00|40370.6|40330.6|40355.9|40315.9|40385.6|40345.6|40341.2|40301.2|93
1640968800000|2021-12-31 16:40:00|40346.2|40306.2|40360.6|40320.6|40370.6|40330.6|40315.9|40275.9|105
1640969100000|2021-12-31 16:45:00|40365.3|40325.3|40399.9|40359.9|40405.6|40365.6|40345.6|40305.6|127
1640969400000|2021-12-31 16:50:00|40395.2|40355.2|40385.9|40345.9|40415.2|40375.2|40385.2|40345.2|95
1640969700000|2021-12-31 16:55:00|40390.5|40350.5|40336.5|40296.5|40415.5|40375.5|40336.5|40296.5|235
1640970000000|2021-12-31 17:00:00|40331.1|40291.1|40336.4|40296.4|40356.1|40316.1|40316.5|40276.5|278
1640970300000|2021-12-31 17:05:00|40341.1|40301.1|40256.4|40216.4|40341.1|40301.1|40236.7|40196.7|586
1640970600000|2021-12-31 17:10:00|40256.1|40216.1|40276.1|40236.1|40276.4|40236.4|40255.8|40215.8|173
1640970900000|2021-12-31 17:15:00|40271.4|40231.4|40093.6|40053.6|40286.1|40246.1|40078.6|40038.6|413
1640971200000|2021-12-31 17:20:00|40093.3|40053.3|40137|40097|40161.7|40121.7|40088.9|40048.9|272
1640971500000|2021-12-31 17:25:00|40142.3|40102.3|39978.3|39938.3|40142.3|40102.3|39938.9|39898.9|361
1640971800000|2021-12-31 17:30:00|39977.9|39937.9|39968.9|39928.9|40019.2|39979.2|39938.9|39898.9|269
1640972100000|2021-12-31 17:35:00|39958.9|39918.9|39859.8|39819.8|39997.9|39957.9|39854.8|39814.8|187
1640972400000|2021-12-31 17:40:00|39859.5|39819.5|39885.4|39845.4|39904.8|39864.8|39829.5|39789.5|313
1640972700000|2021-12-31 17:45:00|39890.1|39850.1|39874.8|39834.8|39900.4|39860.4|39835.1|39795.1|157
1640973000000|2021-12-31 17:50:00|39870.1|39830.1|39879.8|39839.8|39939.1|39899.1|39860.1|39820.1|166
1640973300000|2021-12-31 17:55:00|39879.4|39839.4|39895.4|39855.4|39910.1|39870.1|39870.4|39830.4|101
1640973600000|2021-12-31 18:00:00|39890.7|39850.7|39846|39806|39930.4|39890.4|39841|39801|129
1640973900000|2021-12-31 18:05:00|39850.7|39810.7|39900.7|39860.7|39905.4|39865.4|39830.7|39790.7|117
1640974200000|2021-12-31 18:10:00|39900.4|39860.4|39925|39885|39960|39920|39900.4|39860.4|100
1640974500000|2021-12-31 18:15:00|39924.7|39884.7|39970|39930|40000|39960|39915|39875|248
1640974800000|2021-12-31 18:20:00|39970.3|39930.3|39920.6|39880.6|39980|39940|39910.3|39870.3|215
1640975100000|2021-12-31 18:25:00|39925.6|39885.6|39941.3|39901.3|39951.3|39911.3|39911|39871|76
1640975400000|2021-12-31 18:30:00|39945.9|39905.9|39941.9|39901.9|39951.3|39911.3|39911.6|39871.6|210
1640975700000|2021-12-31 18:35:00|39931.9|39891.9|39981.9|39941.9|39981.9|39941.9|39912.2|39872.2|172
1640976000000|2021-12-31 18:40:00|39981.6|39941.6|39981.5|39941.5|40001.9|39961.9|39947.2|39907.2|164
1640976300000|2021-12-31 18:45:00|39986.5|39946.5|40001.2|39961.2|40001.5|39961.5|39971.5|39931.5|145
1640976600000|2021-12-31 18:50:00|40001.5|39961.5|39946.8|39906.8|40011.2|39971.2|39936.5|39896.5|275
1640976900000|2021-12-31 18:55:00|39946.5|39906.5|39957.2|39917.2|39957.5|39917.5|39912.2|39872.2|328
1640977200000|2021-12-31 19:00:00|39961.8|39921.8|39996.5|39956.5|40021.5|39981.5|39932.2|39892.2|175
1640977500000|2021-12-31 19:05:00|39991.5|39951.5|40011.2|39971.2|40011.2|39971.2|39966.5|39926.5|253
1640977800000|2021-12-31 19:10:00|40015.8|39975.8|39911.5|39871.5|40141.8|40101.8|39882.1|39842.1|1845
1640978100000|2021-12-31 19:15:00|39916.5|39876.5|40035.8|39955.8|40035.8|39990.2|39902.1|39862.1|417
1641171600000|2022-01-03 01:00:00|40208.4|40168.4|40215.4|40175.4|40317.4|40277.4|40159.9|40119.9|267
1641171900000|2022-01-03 01:05:00|40215.9|40175.9|40265.4|40225.4|40315.9|40275.9|40170.9|40130.9|73
1641172200000|2022-01-03 01:10:00|40256.9|40216.9|40319.9|40279.9|40328.9|40288.9|40215.4|40175.4|75
1641172500000|2022-01-03 01:15:00|40334.4|40294.4|40403.3|40363.3|40413.3|40373.3|40304.4|40264.4|56
1641172800000|2022-01-03 01:20:00|40393.3|40353.3|40404.3|40364.3|40405.4|40365.4|40349.9|40309.9|40
1641173100000|2022-01-03 01:25:00|40413.8|40373.8|40438.8|40398.8|40440.4|40400.4|40409.8|40369.8|152
1641173400000|2022-01-03 01:30:00|40439.3|40399.3|40424.8|40384.8|40439.8|40399.8|40404.8|40364.8|59
1641173700000|2022-01-03 01:35:00|40420.3|40380.3|40404.3|40364.3|40429.8|40389.8|40369.8|40329.8|35
1641174000000|2022-01-03 01:40:00|40394.3|40354.3|40375.3|40335.3|40408.8|40368.8|40370.3|40330.3|33
1641174300000|2022-01-03 01:45:00|40379.8|40339.8|40374.8|40334.8|40389.8|40349.8|40325.8|40285.8|51
1641174600000|2022-01-03 01:50:00|40375.3|40335.3|40404.8|40364.8|40419.8|40379.8|40375.3|40335.3|32
1641174900000|2022-01-03 01:55:00|40400.3|40360.3|40379.7|40339.7|40409.8|40369.8|40370.3|40330.3|25
1641175200000|2022-01-03 02:00:00|40380.3|40340.3|40434.7|40394.7|40439.2|40399.2|40379.7|40339.7|39
1641175500000|2022-01-03 02:05:00|40434.2|40394.2|40429.7|40389.7|40440.2|40400.2|40419.7|40379.7|19
1641175800000|2022-01-03 02:10:00|40439.2|40399.2|40425.2|40385.2|40439.7|40399.7|40425.2|40385.2|30
1641176100000|2022-01-03 02:15:00|40419.7|40379.7|40409.7|40369.7|40424.7|40384.7|40409.7|40369.7|8
1641176400000|2022-01-03 02:20:00|40414.7|40374.7|40439.7|40399.7|40439.7|40399.7|40414.7|40374.7|11
1641176700000|2022-01-03 02:25:00|40435.2|40395.2|40425.2|40385.2|40435.2|40395.2|40424.7|40384.7|3
1641177000000|2022-01-03 02:30:00|40424.7|40384.7|40415.2|40375.2|40425.2|40385.2|40415.2|40375.2|6
1641177300000|2022-01-03 02:35:00|40420.2|40380.2|40414.6|40374.6|40420.2|40380.2|40410.2|40370.2|4
1641177600000|2022-01-03 02:40:00|40415.1|40375.1|40415.1|40375.1|40415.1|40375.1|40405.1|40365.1|5
1641178200000|2022-01-03 02:50:00|40414.6|40374.6|40415.1|40375.1|40415.1|40375.1|40414.6|40374.6|0
1641178500000|2022-01-03 02:55:00|40414.6|40374.6|40425.1|40385.1|40429.6|40389.6|40410.6|40370.6|11
1641178800000|2022-01-03 03:00:00|40429.6|40389.6|40464|40424|40464.6|40424.6|40425.1|40385.1|11
1641179100000|2022-01-03 03:05:00|40464.6|40424.6|40465.1|40425.1|40469.6|40429.6|40459.6|40419.6|14
1641179400000|2022-01-03 03:10:00|40464.5|40424.5|40474|40434|40479|40439|40464.5|40424.5|19
1641179700000|2022-01-03 03:15:00|40469.5|40429.5|40484.5|40444.5|40488.5|40448.5|40469.5|40429.5|15
1641180000000|2022-01-03 03:20:00|40489|40449|40509.5|40469.5|40538.5|40498.5|40489|40449|27
1641180300000|2022-01-03 03:25:00|40505|40465|40529.5|40489.5|40529.5|40489.5|40500|40460|22
1641180600000|2022-01-03 03:30:00|40524|40484|40518.4|40478.4|40524|40484|40518.4|40478.4|44
1641180900000|2022-01-03 03:35:00|40518.9|40478.9|40479.5|40439.5|40524.5|40484.5|40479.5|40439.5|23
1641181200000|2022-01-03 03:40:00|40488.9|40448.9|40483.9|40443.9|40489.4|40449.4|40469.4|40429.4|24
1641181500000|2022-01-03 03:45:00|40488.9|40448.9|40483.9|40443.9|40498.9|40458.9|40478.9|40438.9|13
1641181800000|2022-01-03 03:50:00|40488.9|40448.9|40523.9|40483.9|40523.9|40483.9|40488.9|40448.9|23
1641182100000|2022-01-03 03:55:00|40528.4|40488.4|40552.8|40512.8|40573.4|40533.4|40518.9|40478.9|65
1641182400000|2022-01-03 04:00:00|40553.4|40513.4|40553.9|40513.9|40587.8|40547.8|40543.9|40503.9|41
1641182700000|2022-01-03 04:05:00|40549.4|40509.4|40563.3|40523.3|40573.3|40533.3|40548.9|40508.9|5
1641183000000|2022-01-03 04:10:00|40553.8|40513.8|40558.3|40518.3|40558.3|40518.3|40533.8|40493.8|22
1641183300000|2022-01-03 04:15:00|40562.8|40522.8|40583.8|40543.8|40593.3|40553.3|40562.8|40522.8|14
1641183600000|2022-01-03 04:20:00|40578.8|40538.8|40578.8|40538.8|40588.3|40548.3|40568.8|40528.8|16
1641183900000|2022-01-03 04:25:00|40583.8|40543.8|40563.8|40523.8|40583.8|40543.8|40563.8|40523.8|14
1641184200000|2022-01-03 04:30:00|40568.8|40528.8|40593.8|40553.8|40598.3|40558.3|40563.8|40523.8|7
1641184500000|2022-01-03 04:35:00|40589.3|40549.3|40573.8|40533.8|40589.3|40549.3|40569.3|40529.3|6
1641184800000|2022-01-03 04:40:00|40569.3|40529.3|40563.7|40523.7|40569.3|40529.3|40549.3|40509.3|3
1641185100000|2022-01-03 04:45:00|40559.3|40519.3|40559.3|40519.3|40564.3|40524.3|40559.3|40519.3|1
1641185400000|2022-01-03 04:50:00|40549.3|40509.3|40519.2|40479.2|40549.3|40509.3|40519.2|40479.2|19
1641185700000|2022-01-03 04:55:00|40533.7|40493.7|40543.7|40503.7|40544.2|40504.2|40533.7|40493.7|2
1641186000000|2022-01-03 05:00:00|40544.2|40504.2|40573.7|40533.7|40573.7|40533.7|40543.7|40503.7|10
1641186300000|2022-01-03 05:05:00|40569.2|40529.2|40563.7|40523.7|40569.2|40529.2|40559.2|40519.2|6
1641186600000|2022-01-03 05:10:00|40564.2|40524.2|40573.7|40533.7|40578.7|40538.7|40558.7|40518.7|16
1641186900000|2022-01-03 05:15:00|40569.2|40529.2|40564.2|40524.2|40569.2|40529.2|40564.2|40524.2|1
1641187200000|2022-01-03 05:20:00|40574.2|40534.2|40559.2|40519.2|40578.6|40538.6|40549.2|40509.2|19
1641187500000|2022-01-03 05:25:00|40563.6|40523.6|40573.6|40533.6|40578.6|40538.6|40563.6|40523.6|7
1641187800000|2022-01-03 05:30:00|40544.7|40504.7|40539.1|40499.1|40553.6|40513.6|40513.6|40473.6|22
1641188100000|2022-01-03 05:35:00|40543.6|40503.6|40533.6|40493.6|40543.6|40503.6|40528.6|40488.6|2
1641188400000|2022-01-03 05:40:00|40529.1|40489.1|40543.6|40503.6|40548.6|40508.6|40529.1|40489.1|8
1641188700000|2022-01-03 05:45:00|40548|40508|40533.6|40493.6|40548.6|40508.6|40533.6|40493.6|8
1641189000000|2022-01-03 05:50:00|40533.5|40493.5|40533.5|40493.5|40533.5|40493.5|40529.1|40489.1|6
1641189300000|2022-01-03 05:55:00|||||||||2
1641189600000|2022-01-03 06:00:00|40529.1|40489.1|40529|40489|40529.1|40489.1|40513.5|40473.5|28
1641189900000|2022-01-03 06:05:00|40509|40469|40500.1|40460.1|40529.6|40489.6|40500.1|40460.1|14
1641190200000|2022-01-03 06:10:00|40499.6|40459.6|40485.1|40445.1|40500.1|40460.1|40479.5|40439.5|19
1641190500000|2022-01-03 06:15:00|40480.1|40440.1|40460.1|40420.1|40480.1|40440.1|40460.1|40420.1|8
1641190800000|2022-01-03 06:20:00|40459.5|40419.5|40410|40370|40460.1|40420.1|40400.6|40360.6|37
1641191100000|2022-01-03 06:25:00|40410.6|40370.6|40440|40400|40455.6|40415.6|40410.6|40370.6|18
1641191400000|2022-01-03 06:30:00|40430.6|40390.6|40455.5|40415.5|40460|40420|40430|40390|27
1641191700000|2022-01-03 06:35:00|40450.5|40410.5|40480|40440|40490|40450|40440.5|40400.5|16
1641192000000|2022-01-03 06:40:00|40480.5|40440.5|40470|40430|40480.5|40440.5|40470|40430|5
1641192300000|2022-01-03 06:45:00|40480|40440|40485.5|40445.5|40485.5|40445.5|40470.5|40430.5|8
1641192600000|2022-01-03 06:50:00|40480.5|40440.5|40490|40450|40490|40450|40470|40430|28
1641192900000|2022-01-03 06:55:00|40470.5|40430.5|40469.9|40429.9|40475.5|40435.5|40469.9|40429.9|5
1641193200000|2022-01-03 07:00:00|40475.5|40435.5|40475.5|40435.5|40475.5|40435.5|40470.5|40430.5|5
1641193500000|2022-01-03 07:05:00|40479.9|40439.9|40494.4|40454.4|40500.5|40460.5|40469.9|40429.9|41
1641193800000|2022-01-03 07:10:00|40489.9|40449.9|40509.9|40469.9|40519.9|40479.9|40489.9|40449.9|37
1641194100000|2022-01-03 07:15:00|40514.4|40474.4|40524.9|40484.9|40529.4|40489.4|40509.4|40469.4|19
1641194400000|2022-01-03 07:20:00|40520.4|40480.4|40520.4|40480.4|40530.4|40490.4|40519.9|40479.9|6
1641194700000|2022-01-03 07:25:00|40525.4|40485.4|40524.9|40484.9|40530.4|40490.4|40519.9|40479.9|13
1641195000000|2022-01-03 07:30:00|40520.4|40480.4|40499.3|40459.3|40524.9|40484.9|40479.9|40439.9|66
1641195300000|2022-01-03 07:35:00|40499.8|40459.8|40479.8|40439.8|40499.8|40459.8|40479.8|40439.8|3
1641195600000|2022-01-03 07:40:00|40475.4|40435.4|40475.4|40435.4|40479.8|40439.8|40470.4|40430.4|2
1641195900000|2022-01-03 07:45:00|40470.9|40430.9|40479.8|40439.8|40484.8|40444.8|40465.4|40425.4|5
1641196200000|2022-01-03 07:50:00|40475.3|40435.3|40470.3|40430.3|40480.3|40440.3|40470.3|40430.3|6
1641196500000|2022-01-03 07:55:00|40475.3|40435.3|40479.8|40439.8|40479.8|40439.8|40470.3|40430.3|5
1641196800000|2022-01-03 08:00:00|40484.8|40444.8|40499.8|40459.8|40500.3|40460.3|40484.2|40444.2|11
1641197100000|2022-01-03 08:05:00|40499.2|40459.2|40494.2|40454.2|40514.8|40474.8|40489.8|40449.8|28
1641197400000|2022-01-03 08:10:00|40494.8|40454.8|40494.2|40454.2|40499.2|40459.2|40479.7|40439.7|12
1641197700000|2022-01-03 08:15:00|40499.7|40459.7|40515.3|40475.3|40519.7|40479.7|40494.2|40454.2|28
1641198000000|2022-01-03 08:20:00|40510.8|40470.8|40469.7|40429.7|40510.8|40470.8|40469.7|40429.7|24
1641198300000|2022-01-03 08:25:00|40470.2|40430.2|40444.2|40404.2|40485.2|40445.2|40439.7|40399.7|19
1641198600000|2022-01-03 08:30:00|40439.7|40399.7|40419.7|40379.7|40440.2|40400.2|40419.7|40379.7|16
1641198900000|2022-01-03 08:35:00|40420.2|40380.2|40379.7|40339.7|40425.2|40385.2|40379.1|40339.1|37
1641199200000|2022-01-03 08:40:00|40359.7|40319.7|40365.2|40325.2|40375.2|40335.2|40355.2|40315.2|25
1641199500000|2022-01-03 08:45:00|40363.6|40323.6|40365.2|40325.2|40370.2|40330.2|40360.2|40320.2|10
1641199800000|2022-01-03 08:50:00|40360.2|40320.2|40384.1|40344.1|40385.2|40345.2|40350.2|40310.2|12
1641200100000|2022-01-03 08:55:00|40375.2|40335.2|40390.2|40350.2|40400.2|40360.2|40370.7|40330.7|17
1641200400000|2022-01-03 09:00:00|40380.2|40340.2|40379.6|40339.6|40385.2|40345.2|40369.6|40329.6|13
1641200700000|2022-01-03 09:05:00|40375.1|40335.1|40355.1|40315.1|40375.1|40335.1|40339.6|40299.6|12
1641201000000|2022-01-03 09:10:00|40359.6|40319.6|40355.1|40315.1|40360.1|40320.1|40340.1|40300.1|9
1641201300000|2022-01-03 09:15:00|40359.6|40319.6|40395.1|40355.1|40400.1|40360.1|40359.6|40319.6|41
1641201600000|2022-01-03 09:20:00|40385.1|40345.1|40365.1|40325.1|40385.1|40345.1|40360.1|40320.1|14
1641201900000|2022-01-03 09:25:00|40369.5|40329.5|40379.5|40339.5|40379.5|40339.5|40360.1|40320.1|8
1641202200000|2022-01-03 09:30:00|40375.1|40335.1|40395.1|40355.1|40395.1|40355.1|40375.1|40335.1|11
1641202500000|2022-01-03 09:35:00|40399.5|40359.5|40371.7|40331.7|40399.5|40359.5|40370|40330|54
1641202800000|2022-01-03 09:40:00|40371.1|40331.1|40366.1|40326.1|40376.1|40336.1|40352.2|40312.2|15
1641203100000|2022-01-03 09:45:00|40366.7|40326.7|40347.2|40307.2|40376.1|40336.1|40333.3|40293.3|48
1641203400000|2022-01-03 09:50:00|40342.2|40302.2|40328.3|40288.3|40357.2|40317.2|40318.3|40278.3|96
1641203700000|2022-01-03 09:55:00|40318.3|40278.3|40338.3|40298.3|40338.3|40298.3|40318.3|40278.3|15
1641204000000|2022-01-03 10:00:00|40339.3|40299.3|40348.2|40308.2|40358.8|40318.8|40333.8|40293.8|31
1641204300000|2022-01-03 10:05:00|40339.3|40299.3|40358.2|40318.2|40363.2|40323.2|40328.8|40288.8|98
1641204600000|2022-01-03 10:10:00|40353.8|40313.8|40407.1|40367.1|40412.7|40372.7|40353.8|40313.8|49
1641204900000|2022-01-03 10:15:00|40402.7|40362.7|40407.1|40367.1|40441.6|40401.6|40402.1|40362.1|37
1641205200000|2022-01-03 10:20:00|40402.1|40362.1|40377.1|40337.1|40412.1|40372.1|40372.1|40332.1|16
1641205500000|2022-01-03 10:25:00|40382.1|40342.1|40387.1|40347.1|40392.1|40352.1|40377.1|40337.1|11
1641205800000|2022-01-03 10:30:00|40377.6|40337.6|40407.1|40367.1|40417.1|40377.1|40377.1|40337.1|14
1641206100000|2022-01-03 10:35:00|40407.6|40367.6|40407.6|40367.6|40412.6|40372.6|40393.2|40353.2|4
1641206400000|2022-01-03 10:40:00|40408.2|40368.2|40408.1|40368.1|40418.2|40378.2|40393.2|40353.2|22
1641206700000|2022-01-03 10:45:00|40413.1|40373.1|40407.6|40367.6|40413.1|40373.1|40398.1|40358.1|16
1641207000000|2022-01-03 10:50:00|40407|40367|40402.6|40362.6|40412.6|40372.6|40392.6|40352.6|13
1641207300000|2022-01-03 10:55:00|40398.1|40358.1|40407|40367|40407|40367|40393.1|40353.1|7
1641207600000|2022-01-03 11:00:00|40402.6|40362.6|40427|40387|40467|40427|40398.1|40358.1|19
1641207900000|2022-01-03 11:05:00|40422|40382|40407|40367|40427|40387|40392.5|40352.5|11
1641208200000|2022-01-03 11:10:00|40406.4|40366.4|40362.5|40322.5|40406.4|40366.4|40362.5|40322.5|64
1641208500000|2022-01-03 11:15:00|40363.1|40323.1|40358.1|40318.1|40367|40327|40338.1|40298.1|9
1641208800000|2022-01-03 11:20:00|40353.6|40313.6|40338.1|40298.1|40358.1|40318.1|40333.1|40293.1|7
1641209100000|2022-01-03 11:25:00|40333.1|40293.1|40382.5|40342.5|40382.5|40342.5|40333.1|40293.1|33
1641209400000|2022-01-03 11:30:00|40378|40338|40386.9|40346.9|40397.5|40357.5|40372.5|40332.5|32
1641209700000|2022-01-03 11:35:00|40351.9|40311.9|40372.5|40332.5|40377.5|40337.5|40326.9|40286.9|43
1641210000000|2022-01-03 11:40:00|40366.9|40326.9|40316.9|40276.9|40366.9|40326.9|40312.5|40272.5|15
1641210300000|2022-01-03 11:45:00|40317.5|40277.5|40258|40218|40322.5|40282.5|40253.5|40213.5|61
1641210600000|2022-01-03 11:50:00|40262.4|40222.4|40296.9|40256.9|40296.9|40256.9|40252.4|40212.4|83
1641210900000|2022-01-03 11:55:00|40301.9|40261.9|40290.2|40250.2|40306.9|40266.9|40270.8|40230.8|63
1641211200000|2022-01-03 12:00:00|40285.8|40245.8|40305.8|40265.8|40385.2|40345.2|40285.8|40245.8|112
1641211500000|2022-01-03 12:05:00|40310.2|40270.2|40330.2|40290.2|40330.2|40290.2|40310.2|40270.2|19
1641211800000|2022-01-03 12:10:00|40325.2|40285.2|40330.7|40290.7|40345.7|40305.7|40320.2|40280.2|14
1641212100000|2022-01-03 12:15:00|40326.3|40286.3|40365.7|40325.7|40370.7|40330.7|40325.7|40285.7|22
1641212400000|2022-01-03 12:20:00|40370.2|40330.2|40380.2|40340.2|40380.7|40340.7|40365.7|40325.7|12
1641212700000|2022-01-03 12:25:00|40375.7|40335.7|40363.5|40323.5|40390.7|40350.7|40350.7|40310.7|61
1641213000000|2022-01-03 12:30:00|40364|40324|40416.3|40376.3|40416.3|40376.3|40364|40324|103
1641213300000|2022-01-03 12:35:00|40416.2|40376.2|40450.7|40410.7|40475.1|40435.1|40416.2|40376.2|70
1641213600000|2022-01-03 12:40:00|40445.7|40405.7|40510.1|40470.1|40514.6|40474.6|40440.1|40400.1|73
1641213900000|2022-01-03 12:45:00|40505.7|40465.7|40562.3|40522.3|40562.3|40522.3|40491.8|40451.8|188
1641214200000|2022-01-03 12:50:00|40566.8|40526.8|40581.2|40541.2|40616.2|40576.2|40566.8|40526.8|60
1641214500000|2022-01-03 12:55:00|40580.7|40540.7|40546.2|40506.2|40605.6|40565.6|40541.2|40501.2|38
1641214800000|2022-01-03 13:00:00|40546.7|40506.7|40562.3|40522.3|40575.6|40535.6|40546.7|40506.7|51
1641215100000|2022-01-03 13:05:00|40571.2|40531.2|40611.7|40571.7|40616.7|40576.7|40571.2|40531.2|89
1641215400000|2022-01-03 13:10:00|40631.7|40591.7|40586.7|40546.7|40660.6|40620.6|40581.7|40541.7|150
1641215700000|2022-01-03 13:15:00|40591.1|40551.1|40553.3|40513.3|40606.1|40566.1|40528.3|40488.3|87
1641216000000|2022-01-03 13:20:00|40557.8|40517.8|40553.9|40513.9|40572.2|40532.2|40533.9|40493.9|92
1641216300000|2022-01-03 13:25:00|40558.9|40518.9|40646.6|40606.6|40661.1|40621.1|40558.9|40518.9|65
1641216600000|2022-01-03 13:30:00|40642.2|40602.2|40577.2|40537.2|40660.5|40620.5|40557.7|40517.7|67
1641216900000|2022-01-03 13:35:00|40567.2|40527.2|40582.7|40542.7|40593.3|40553.3|40533.3|40493.3|92
1641217200000|2022-01-03 13:40:00|40583.3|40543.3|40593.8|40553.8|40637.7|40597.7|40553.8|40513.8|89
1641220200000|2022-01-03 14:30:00|40929.2|40889.2|40753.1|40713.1|40940.9|40900.9|40612|40572|1776
1641220500000|2022-01-03 14:35:00|40783.1|40743.1|41089.7|41049.7|41128.6|41088.6|40783.1|40743.1|1118
1641220800000|2022-01-03 14:40:00|41098.6|41058.6|41317.4|41277.4|41362.4|41322.4|41081.9|41041.9|993
1641221100000|2022-01-03 14:45:00|41297.4|41257.4|41377.4|41337.4|41464.6|41424.6|41297.4|41257.4|634
1641221400000|2022-01-03 14:50:00|41376.8|41336.8|41399|41359|41438.4|41398.4|41297.9|41257.9|697
1641221700000|2022-01-03 14:55:00|41409|41369|41414|41374|41457.3|41417.3|41331.8|41291.8|674
1641222000000|2022-01-03 15:00:00|41418.4|41378.4|41291.8|41251.8|41463.4|41423.4|41267.3|41227.3|690
1641222300000|2022-01-03 15:05:00|41296.8|41256.8|41187.9|41147.9|41321.7|41281.7|41134|41094|497
1641222600000|2022-01-03 15:10:00|41182.9|41142.9|41183.4|41143.4|41241.7|41201.7|41110.1|41070.1|488
1641222900000|2022-01-03 15:15:00|41192.8|41152.8|40996.7|40956.7|41202.8|41162.8|40987.9|40947.9|482
1641223200000|2022-01-03 15:20:00|40992.3|40952.3|41042.9|41002.9|41042.9|41002.9|40880.1|40840.1|552
1641223500000|2022-01-03 15:25:00|41047.3|41007.3|41072.8|41032.8|41137.8|41097.8|41027.3|40987.3|310
1641223800000|2022-01-03 15:30:00|41077.8|41037.8|41057.3|41017.3|41077.8|41037.8|41027.3|40987.3|279
1641224100000|2022-01-03 15:35:00|41062.3|41022.3|40927.8|40887.8|41066.7|41026.7|40907.8|40867.8|235
1641224400000|2022-01-03 15:40:00|40932.8|40892.8|40848.3|40808.3|40977.2|40937.2|40848.3|40808.3|278
1641224700000|2022-01-03 15:45:00|40843.9|40803.9|40668.9|40628.9|40869.5|40829.5|40600.6|40560.6|553
1641225000000|2022-01-03 15:50:00|40669.4|40629.4|40774.4|40734.4|40774.4|40734.4|40605.6|40565.6|435
1641225300000|2022-01-03 15:55:00|40770|40730|40738.3|40698.3|40779.4|40739.4|40718.9|40678.9|267
1641225600000|2022-01-03 16:00:00|40728.3|40688.3|40679.4|40639.4|40747.7|40707.7|40570|40530|439
1641225900000|2022-01-03 16:05:00|40674.4|40634.4|40659.4|40619.4|40674.4|40634.4|40574.9|40534.9|256
1641226200000|2022-01-03 16:10:00|40650.5|40610.5|40694.9|40654.9|40704.4|40664.4|40591.1|40551.1|245
1641226500000|2022-01-03 16:15:00|40679.9|40639.9|40445.5|40405.5|40684.9|40644.9|40445.5|40405.5|329
1641226800000|2022-01-03 16:20:00|40446|40406|40623.8|40583.8|40639.3|40599.3|40440.5|40400.5|318
1641227100000|2022-01-03 16:25:00|40629.3|40589.3|40594.9|40554.9|40674.9|40634.9|40589.3|40549.3|146
1641227400000|2022-01-03 16:30:00|40590.4|40550.4|40450.4|40410.4|40634.9|40594.9|40441|40401|281
1641227700000|2022-01-03 16:35:00|40446|40406|40489.3|40449.3|40509.3|40469.3|40401|40361|243
1641228000000|2022-01-03 16:40:00|40494.3|40454.3|40449.2|40409.2|40504.8|40464.8|40419.8|40379.8|152
1641228300000|2022-01-03 16:45:00|40444.8|40404.8|40463.1|40423.1|40480.4|40440.4|40410.4|40370.4|229
1641228600000|2022-01-03 16:50:00|40463.7|40423.7|40601.4|40561.4|40610.8|40570.8|40443.7|40403.7|478
1641228900000|2022-01-03 16:55:00|40596.4|40556.4|40611.3|40571.3|40635.2|40595.2|40537.5|40497.5|271
1641229200000|2022-01-03 17:00:00|40606.9|40566.9|40634.6|40594.6|40797.9|40757.9|40600.8|40560.8|386
1641229500000|2022-01-03 17:05:00|40634.1|40594.1|40619.6|40579.6|40659|40619|40584.6|40544.6|187
1641229800000|2022-01-03 17:10:00|40624|40584|40566.9|40526.9|40644.6|40604.6|40546.9|40506.9|128
1641230100000|2022-01-03 17:15:00|40571.3|40531.3|40613|40573|40636.3|40596.3|40568.6|40528.6|176
1641230400000|2022-01-03 17:20:00|40612.4|40572.4|40657.4|40617.4|40657.4|40617.4|40607.4|40567.4|80
1641230700000|2022-01-03 17:25:00|40648|40608|40756.8|40716.8|40757.4|40717.4|40647.4|40607.4|250
1641231000000|2022-01-03 17:30:00|40757.4|40717.4|40792.3|40752.3|40807.4|40767.4|40732.4|40692.4|158
1641231300000|2022-01-03 17:35:00|40797.3|40757.3|40881.2|40841.2|40896.2|40856.2|40772.3|40732.3|325
1641231600000|2022-01-03 17:40:00|40886.2|40846.2|40925|40885|40925|40885|40866.2|40826.2|164
1641231900000|2022-01-03 17:45:00|40920|40880|41029.4|40989.4|41069.4|41029.4|40915.6|40875.6|396
1641232200000|2022-01-03 17:50:00|41024.4|40984.4|40915.6|40875.6|41063.3|41023.3|40896.1|40856.1|405
1641232500000|2022-01-03 17:55:00|40916.1|40876.1|40876.7|40836.7|40925.6|40885.6|40857.3|40817.3|190
1641232800000|2022-01-03 18:00:00|40866.7|40826.7|40856.7|40816.7|40886.7|40846.7|40826.7|40786.7|115
1641233100000|2022-01-03 18:05:00|40866.7|40826.7|40841.6|40801.6|40866.7|40826.7|40837.2|40797.2|88
1641233400000|2022-01-03 18:10:00|40846.1|40806.1|40980.5|40940.5|40985.5|40945.5|40826.6|40786.6|219
1641233700000|2022-01-03 18:15:00|40976|40936|41005.5|40965.5|41015.5|40975.5|40956|40916|163
1641234000000|2022-01-03 18:20:00|41009.9|40969.9|41029.9|40989.9|41054.9|41014.9|41004.9|40964.9|134
1641234300000|2022-01-03 18:25:00|41034.9|40994.9|40984.8|40944.8|41034.9|40994.9|40955.4|40915.4|145
1641234600000|2022-01-03 18:30:00|40985.4|40945.4|40976|40936|40995.4|40955.4|40974.8|40934.8|86
1641234900000|2022-01-03 18:35:00|40976.5|40936.5|41025.9|40985.9|41046|41006|40976|40936|165
1641235200000|2022-01-03 18:40:00|41020.9|40980.9|40985.4|40945.4|41026.5|40986.5|40980.9|40940.9|190
1641235500000|2022-01-03 18:45:00|40985.9|40945.9|41014.8|40974.8|41024.2|40984.2|40946.5|40906.5|139
1641235800000|2022-01-03 18:50:00|41019.8|40979.8|41062.4|41022.4|41101.3|41061.3|41014.8|40974.8|333
1641236100000|2022-01-03 18:55:00|41063|41023|41032.4|40992.4|41077.4|41037.4|41003|40963|283
1641236400000|2022-01-03 19:00:00|41028|40988|41076.2|41036.2|41101.2|41061.2|41017.4|40977.4|340
1641236700000|2022-01-03 19:05:00|41081.2|41041.2|41085.6|41045.6|41125.1|41085.1|41050.6|41010.6|454
1641237000000|2022-01-03 19:10:00|41090.1|41050.1|41087.9|41047.9|41132.3|41092.3|41041.2|41001.2|1248
1641237300000|2022-01-03 19:15:00|41092.9|41052.9|41172.3|41132.3|41172.3|41132.3|41082.3|41042.3|728
1641258000000|2022-01-04 01:00:00|41209.7|41169.7|41299|41259|41314|41274|41150.2|41110.2|297
1641258300000|2022-01-04 01:05:00|41303.4|41263.4|41294.6|41254.6|41339|41299|41280.2|41240.2|77
1641258600000|2022-01-04 01:10:00|41290.2|41250.2|41405.8|41365.8|41405.8|41365.8|41280.2|41240.2|129
1641258900000|2022-01-04 01:15:00|41410.2|41370.2|41400.2|41360.2|41444.6|41404.6|41390.8|41350.8|134
1641259200000|2022-01-04 01:20:00|41415.8|41375.8|41365.7|41325.7|41430.7|41390.7|41365.1|41325.1|101
1641259500000|2022-01-04 01:25:00|41370.1|41330.1|41396.3|41356.3|41410.7|41370.7|41370.1|41330.1|91
1641259800000|2022-01-04 01:30:00|41396.9|41356.9|41365.7|41325.7|41430.1|41390.1|41351.9|41311.9|78
1641260100000|2022-01-04 01:35:00|41371.3|41331.3|41380.7|41340.7|41390.7|41350.7|41361.3|41321.3|40
1641260400000|2022-01-04 01:40:00|41381.3|41341.3|41395.6|41355.6|41400.1|41360.1|41375.7|41335.7|37
1641260700000|2022-01-04 01:45:00|41396.2|41356.2|41421.2|41381.2|41426.2|41386.2|41395.6|41355.6|19
1641261000000|2022-01-04 01:50:00|41420.6|41380.6|41415.6|41375.6|41430|41390|41411.2|41371.2|50
1641261300000|2022-01-04 01:55:00|41416.2|41376.2|41395.6|41355.6|41416.2|41376.2|41375.6|41335.6|27
1641261600000|2022-01-04 02:00:00|41401.2|41361.2|41351.2|41311.2|41406.2|41366.2|41346.8|41306.8|28
1641261900000|2022-01-04 02:05:00|41346.8|41306.8|41356.7|41316.7|41380.6|41340.6|41341.2|41301.2|35
1641262200000|2022-01-04 02:10:00|41361.1|41321.1|41371.1|41331.1|41375.5|41335.5|41361.1|41321.1|26
1641262500000|2022-01-04 02:15:00|41375.5|41335.5|41386.7|41346.7|41386.7|41346.7|41371.1|41331.1|11
1641262800000|2022-01-04 02:20:00|41386.1|41346.1|41386.7|41346.7|41386.7|41346.7|41371.7|41331.7|12
1641263100000|2022-01-04 02:25:00|41386.1|41346.1|41381.1|41341.1|41386.7|41346.7|41376.7|41336.7|4
1641263400000|2022-01-04 02:30:00|41385.5|41345.5|41396.6|41356.6|41396.6|41356.6|41385.5|41345.5|1
1641263700000|2022-01-04 02:35:00|41394.8|41354.8|41406.6|41366.6|41421|41381|41381.6|41341.6|32
1641264000000|2022-01-04 02:40:00|41406|41366|41406.6|41366.6|41416.6|41376.6|41396.6|41356.6|6
1641264300000|2022-01-04 02:45:00|41411|41371|41421|41381|41421|41381|41406.6|41366.6|11
1641264600000|2022-01-04 02:50:00|41421.6|41381.6|41446.6|41406.6|41451|41411|41421.6|41381.6|63
1641264900000|2022-01-04 02:55:00|41447.2|41407.2|41442.1|41402.1|41447.2|41407.2|41432.7|41392.7|16
1641265200000|2022-01-04 03:00:00|41446.5|41406.5|41446.5|41406.5|41451.5|41411.5|41421.5|41381.5|53
1641265500000|2022-01-04 03:05:00|41445.9|41405.9|41446.5|41406.5|41455.3|41415.3|41436.5|41396.5|37
1641265800000|2022-01-04 03:10:00|41436.5|41396.5|41436.5|41396.5|41437.1|41397.1|41422.1|41382.1|16
1641266100000|2022-01-04 03:15:00|41437.1|41397.1|41426.4|41386.4|41437.1|41397.1|41400.8|41360.8|20
1641266400000|2022-01-04 03:20:00|41425.8|41385.8|41420.8|41380.8|41426.4|41386.4|41406.4|41366.4|13
1641266700000|2022-01-04 03:25:00|41421.4|41381.4|41440.8|41400.8|41440.8|41400.8|41421.4|41381.4|9
1641267000000|2022-01-04 03:30:00|41431.4|41391.4|41441.4|41401.4|41441.4|41401.4|41431.4|41391.4|16
1641267300000|2022-01-04 03:35:00|41435.8|41395.8|41436.4|41396.4|41436.4|41396.4|41430.2|41390.2|20
1641267600000|2022-01-04 03:40:00|41431.4|41391.4|41426.3|41386.3|41432|41392|41426.3|41386.3|2
1641267900000|2022-01-04 03:45:00|41426.9|41386.9|41411.9|41371.9|41426.9|41386.9|41411.3|41371.3|8
1641268200000|2022-01-04 03:50:00|41416.9|41376.9|41416.3|41376.3|41416.9|41376.9|41416.3|41376.3|3
1641268500000|2022-01-04 03:55:00|41416.9|41376.9|41436.3|41396.3|41436.3|41396.3|41416.3|41376.3|14
1641268800000|2022-01-04 04:00:00|41431.9|41391.9|41431.9|41391.9|41431.9|41391.9|41431.9|41391.9|4
1641269100000|2022-01-04 04:05:00|41426.9|41386.9|41426.2|41386.2|41431.9|41391.9|41421.9|41381.9|4
1641269400000|2022-01-04 04:10:00|41431.2|41391.2|41436.2|41396.2|41441.2|41401.2|41431.2|41391.2|3
1641269700000|2022-01-04 04:15:00|41440.6|41400.6|41436.2|41396.2|41441.8|41401.8|41431.8|41391.8|1
1641270000000|2022-01-04 04:20:00|41436.8|41396.8|41441.8|41401.8|41441.8|41401.8|41436.2|41396.2|2
1641270300000|2022-01-04 04:25:00|41436.2|41396.2|41416.8|41376.8|41436.2|41396.2|41412.4|41372.4|36
1641270600000|2022-01-04 04:30:00|41411.8|41371.8|41411.7|41371.7|41411.8|41371.8|41391.7|41351.7|31
1641270900000|2022-01-04 04:35:00|41416.1|41376.1|41426.1|41386.1|41426.1|41386.1|41416.1|41376.1|10
1641271200000|2022-01-04 04:40:00|41431.7|41391.7|41446.1|41406.1|41451.1|41411.1|41431.7|41391.7|62
1641271500000|2022-01-04 04:45:00|41446.7|41406.7|41431.7|41391.7|41451.1|41411.1|41426.7|41386.7|11
1641271800000|2022-01-04 04:50:00|41427.9|41387.9|41431.7|41391.7|41432.3|41392.3|41427.3|41387.3|4
1641272100000|2022-01-04 04:55:00|41431.6|41391.6|41441.6|41401.6|41441.6|41401.6|41431.6|41391.6|10
1641272400000|2022-01-04 05:00:00|41432.2|41392.2|41436.6|41396.6|41437.2|41397.2|41427.2|41387.2|8
1641272700000|2022-01-04 05:05:00|41436|41396|41437.2|41397.2|41441.6|41401.6|41431|41391|4
1641273000000|2022-01-04 05:10:00|41431.6|41391.6|41431|41391|41431.6|41391.6|41426.6|41386.6|8
1641273300000|2022-01-04 05:15:00|41426|41386|41425.9|41385.9|41431|41391|41420.9|41380.9|25
1641273600000|2022-01-04 05:20:00|41421.5|41381.5|41420.9|41380.9|41421.5|41381.5|41420.9|41380.9|5
1641273900000|2022-01-04 05:25:00|41425.9|41385.9|41430.9|41390.9|41430.9|41390.9|41425.9|41385.9|4
1641274200000|2022-01-04 05:30:00|41420.9|41380.9|41425.9|41385.9|41430.9|41390.9|41420.9|41380.9|19
1641274500000|2022-01-04 05:35:00|41425.3|41385.3|41405.9|41365.9|41425.3|41385.3|41400.9|41360.9|10
1641274800000|2022-01-04 05:40:00|41405.8|41365.8|41395.8|41355.8|41406.5|41366.5|41380.8|41340.8|23
1641275100000|2022-01-04 05:45:00|41390.8|41350.8|41390.8|41350.8|41401.4|41361.4|41380.8|41340.8|13
1641275400000|2022-01-04 05:50:00|41386.4|41346.4|41380.8|41340.8|41386.4|41346.4|41370.8|41330.8|9
1641275700000|2022-01-04 05:55:00|41375.8|41335.8|41400.8|41360.8|41401.4|41361.4|41375.8|41335.8|16
1641276000000|2022-01-04 06:00:00|41405.8|41365.8|41381.4|41341.4|41410.8|41370.8|41381.4|41341.4|18
1641276300000|2022-01-04 06:05:00|41380.7|41340.7|41345.7|41305.7|41381.4|41341.4|41345.7|41305.7|26
1641276600000|2022-01-04 06:10:00|41341.3|41301.3|41365.7|41325.7|41365.7|41325.7|41341.3|41301.3|30
1641276900000|2022-01-04 06:15:00|41361.3|41321.3|41365.7|41325.7|41370.7|41330.7|41351.9|41311.9|7
1641277200000|2022-01-04 06:20:00|41361.3|41321.3|41341.3|41301.3|41361.3|41321.3|41341.3|41301.3|9
1641277500000|2022-01-04 06:25:00|41346.3|41306.3|41360.6|41320.6|41360.6|41320.6|41341.3|41301.3|13
1641277800000|2022-01-04 06:30:00|41355.6|41315.6|41365.6|41325.6|41371.2|41331.2|41351.2|41311.2|9
1641278100000|2022-01-04 06:35:00|41370|41330|41375.6|41335.6|41380.6|41340.6|41370|41330|8
1641278400000|2022-01-04 06:40:00|41380.6|41340.6|41380.6|41340.6|41380.6|41340.6|41371.2|41331.2|5
1641278700000|2022-01-04 06:45:00|41376.2|41336.2|41405.6|41365.6|41405.6|41365.6|41376.2|41336.2|11
1641279000000|2022-01-04 06:50:00|41401.2|41361.2|41391.2|41351.2|41401.2|41361.2|41381.2|41341.2|7
1641279300000|2022-01-04 06:55:00|41390.5|41350.5|41376.1|41336.1|41391.2|41351.2|41375.5|41335.5|10
1641279600000|2022-01-04 07:00:00|41381.1|41341.1|41371.1|41331.1|41385.5|41345.5|41370.5|41330.5|8
1641279900000|2022-01-04 07:05:00|41375.5|41335.5|41366.7|41326.7|41376.1|41336.1|41361.7|41321.7|15
1641280200000|2022-01-04 07:10:00|41371.1|41331.1|41316.7|41276.7|41375.5|41335.5|41316.1|41276.1|39
1641280500000|2022-01-04 07:15:00|41321.1|41281.1|41316.7|41276.7|41326.1|41286.1|41316.7|41276.7|23
1641280800000|2022-01-04 07:20:00|41316|41276|41326.6|41286.6|41331.7|41291.7|41311.7|41271.7|18
1641281100000|2022-01-04 07:25:00|41322.3|41282.3|41316.6|41276.6|41326.6|41286.6|41316.6|41276.6|3
1641281400000|2022-01-04 07:30:00|41321.6|41281.6|41316.6|41276.6|41326.6|41286.6|41316|41276|3
1641281700000|2022-01-04 07:35:00|41321|41281|41316|41276|41326.6|41286.6|41311|41271|14
1641282000000|2022-01-04 07:40:00|41306.6|41266.6|41315.3|41275.3|41316|41276|41306.6|41266.6|7
1641282300000|2022-01-04 07:45:00|41310.9|41270.9|41325.9|41285.9|41325.9|41285.9|41310.9|41270.9|10
1641282600000|2022-01-04 07:50:00|41325.3|41285.3|41329.7|41289.7|41350.9|41310.9|41325.3|41285.3|33
1641282900000|2022-01-04 07:55:00|41324.7|41284.7|41329.6|41289.6|41329.7|41289.7|41324.7|41284.7|7
1641283200000|2022-01-04 08:00:00|41325.3|41285.3|41320.2|41280.2|41334.6|41294.6|41310.2|41270.2|21
1641283500000|2022-01-04 08:05:00|41320.9|41280.9|41325.2|41285.2|41341.5|41301.5|41310.8|41270.8|28
1641283800000|2022-01-04 08:10:00|41324.6|41284.6|41290.8|41250.8|41324.6|41284.6|41285.8|41245.8|33
1641284100000|2022-01-04 08:15:00|41285.8|41245.8|41355.2|41315.2|41355.2|41315.2|41281.4|41241.4|23
1641284400000|2022-01-04 08:20:00|41350.8|41310.8|41359.5|41319.5|41365.2|41325.2|41345.2|41305.2|49
1641284700000|2022-01-04 08:25:00|41360.2|41320.2|41359.5|41319.5|41369.5|41329.5|41358.9|41318.9|40
1641285000000|2022-01-04 08:30:00|41358.9|41318.9|41285.1|41245.1|41359.5|41319.5|41260.7|41220.7|68
1641285300000|2022-01-04 08:35:00|41280.7|41240.7|41295.1|41255.1|41295.1|41255.1|41275.1|41235.1|24
1641285600000|2022-01-04 08:40:00|41290.7|41250.7|41260.7|41220.7|41290.7|41250.7|41236.3|41196.3|35
1641285900000|2022-01-04 08:45:00|41255.7|41215.7|41260.7|41220.7|41270.7|41230.7|41255.7|41215.7|26
1641286200000|2022-01-04 08:50:00|41276.3|41236.3|41295.7|41255.7|41295.7|41255.7|41270.7|41230.7|30
1641286500000|2022-01-04 08:55:00|41290.7|41250.7|41276.3|41236.3|41290.7|41250.7|41270.6|41230.6|16
1641286800000|2022-01-04 09:00:00|41275.6|41235.6|41280|41240|41280|41240|41250.6|41210.6|28
1641287100000|2022-01-04 09:05:00|41275.6|41235.6|41250|41210|41290.6|41250.6|41245.6|41205.6|27
1641287400000|2022-01-04 09:10:00|41250.6|41210.6|41289.9|41249.9|41304.9|41264.9|41250.6|41210.6|74
1641287700000|2022-01-04 09:15:00|41290.6|41250.6|41340.5|41300.5|41340.5|41300.5|41289.9|41249.9|37
1641288000000|2022-01-04 09:20:00|41335.5|41295.5|41286.2|41246.2|41340.5|41300.5|41275.5|41235.5|37
1641288300000|2022-01-04 09:25:00|41281.2|41241.2|41316.1|41276.1|41316.1|41276.1|41271.1|41231.1|36
1641288600000|2022-01-04 09:30:00|41311.8|41271.8|41310.5|41270.5|41316.1|41276.1|41300.5|41260.5|12
1641288900000|2022-01-04 09:35:00|41311.1|41271.1|41311.1|41271.1|41311.1|41271.1|41291.1|41251.1|18
1641289200000|2022-01-04 09:40:00|41316.1|41276.1|41300.4|41260.4|41316.1|41276.1|41300.4|41260.4|9
1641289500000|2022-01-04 09:45:00|41296.1|41256.1|41310.4|41270.4|41311.1|41271.1|41291.1|41251.1|8
1641289800000|2022-01-04 09:50:00|41306|41266|41306|41266|41311|41271|41300.4|41260.4|7
1641290100000|2022-01-04 09:55:00|41291|41251|41301|41261|41306|41266|41291|41251|12
1641290400000|2022-01-04 10:00:00|41296|41256|41291|41251|41296|41256|41291|41251|10
1641290700000|2022-01-04 10:05:00|41281|41241|41296|41256|41306|41266|41281|41241|49
1641291000000|2022-01-04 10:10:00|41291|41251|41275.9|41235.9|41291|41251|41266|41226|20
1641291300000|2022-01-04 10:15:00|41290.3|41250.3|41265.9|41225.9|41290.3|41250.3|41250.9|41210.9|25
1641291600000|2022-01-04 10:20:00|41270.3|41230.3|41270.3|41230.3|41275.9|41235.9|41240.3|41200.3|35
1641291900000|2022-01-04 10:25:00|41265.9|41225.9|41270.3|41230.3|41270.3|41230.3|41251.5|41211.5|8
1641292200000|2022-01-04 10:30:00|41265.9|41225.9|41260.2|41220.2|41265.9|41225.9|41240.2|41200.2|13
1641292500000|2022-01-04 10:35:00|41255.9|41215.9|41230.2|41190.2|41270.2|41230.2|41230.2|41190.2|38
1641292800000|2022-01-04 10:40:00|41230.8|41190.8|41270.2|41230.2|41270.2|41230.2|41230.8|41190.8|18
1641293100000|2022-01-04 10:45:00|41265.8|41225.8|41235.8|41195.8|41265.8|41225.8|41230.2|41190.2|22
1641293400000|2022-01-04 10:50:00|41230.2|41190.2|41215.8|41175.8|41230.2|41190.2|41205.8|41165.8|23
1641293700000|2022-01-04 10:55:00|41210.8|41170.8|41220.1|41180.1|41220.1|41180.1|41190.1|41150.1|56
1641294000000|2022-01-04 11:00:00|41215.8|41175.8|41205.1|41165.1|41215.8|41175.8|41185.1|41145.1|42
1641294300000|2022-01-04 11:05:00|41200.7|41160.7|41220.1|41180.1|41235.1|41195.1|41190.1|41150.1|24
1641294600000|2022-01-04 11:10:00|41215.7|41175.7|41150.1|41110.1|41220.1|41180.1|41145.7|41105.7|145
1641294900000|2022-01-04 11:15:00|41149.4|41109.4|41055.7|41015.7|41149.4|41109.4|41055.7|41015.7|95
1641295200000|2022-01-04 11:20:00|41051.3|41011.3|41026.9|40986.9|41055.7|41015.7|41002.6|40962.6|59
1641295500000|2022-01-04 11:25:00|41022.6|40982.6|40966.9|40926.9|41031.9|40991.9|40961.9|40921.9|93
1641295800000|2022-01-04 11:30:00|40967.5|40927.5|40968.2|40928.2|40987.5|40947.5|40952.5|40912.5|29
1641296100000|2022-01-04 11:35:00|40972.5|40932.5|40992.5|40952.5|41018.1|40978.1|40962.5|40922.5|24
1641296400000|2022-01-04 11:40:00|40997.5|40957.5|40998.1|40958.1|41008.1|40968.1|40983.1|40943.1|17
1641296700000|2022-01-04 11:45:00|40993.7|40953.7|40998.1|40958.1|41007.5|40967.5|40993.1|40953.1|12
1641297000000|2022-01-04 11:50:00|40993.1|40953.1|40992.4|40952.4|41002.5|40962.5|40992.4|40952.4|4
1641297300000|2022-01-04 11:55:00|40988.1|40948.1|41011.8|40971.8|41013.1|40973.1|40978.1|40938.1|48
1641297600000|2022-01-04 12:00:00|41006.8|40966.8|40991.8|40951.8|41011.8|40971.8|40971.8|40931.8|22
1641297900000|2022-01-04 12:05:00|40996.8|40956.8|40986.7|40946.7|40996.8|40956.8|40962.4|40922.4|28
1641298200000|2022-01-04 12:10:00|40991.7|40951.7|40880.5|40840.5|40996.7|40956.7|40866.2|40826.2|86
1641298500000|2022-01-04 12:15:00|40875.5|40835.5|40842.4|40802.4|40900.5|40860.5|40827.4|40787.4|117
1641298800000|2022-01-04 12:20:00|40841.8|40801.8|40871.8|40831.8|40900.5|40860.5|40841.8|40801.8|76
1641299100000|2022-01-04 12:25:00|40876.1|40836.1|40901.8|40861.8|40946.1|40906.1|40871.8|40831.8|63
1641299400000|2022-01-04 12:30:00|40906.1|40866.1|40902.4|40862.4|40950.5|40910.5|40895.5|40855.5|77
1641299700000|2022-01-04 12:35:00|40906.7|40866.7|40901.7|40861.7|40931.7|40891.7|40896.1|40856.1|45
1641300000000|2022-01-04 12:40:00|40896.7|40856.7|40900.4|40860.4|40911.7|40871.7|40856.1|40816.1|75
1641300300000|2022-01-04 12:45:00|40896.1|40856.1|40919.1|40879.1|40940.4|40900.4|40866.7|40826.7|110
1641300600000|2022-01-04 12:50:00|40914.8|40874.8|40919.8|40879.8|40939.1|40899.1|40884.1|40844.1|57
1641300900000|2022-01-04 12:55:00|40890.4|40850.4|40900.4|40860.4|40909.8|40869.8|40859.1|40819.1|140
1641301200000|2022-01-04 13:00:00|40905.4|40865.4|40982.8|40942.8|41002.8|40962.8|40905.4|40865.4|134
1641301500000|2022-01-04 13:05:00|40953.4|40913.4|40992.8|40952.8|40993.4|40953.4|40944.1|40904.1|83
1641301800000|2022-01-04 13:10:00|40998.4|40958.4|40982.8|40942.8|41001.5|40961.5|40967.8|40927.8|54
1641302100000|2022-01-04 13:15:00|40977.8|40937.8|40976.5|40936.5|40982.8|40942.8|40952.1|40912.1|57
1641302400000|2022-01-04 13:20:00|40981.5|40941.5|40992.1|40952.1|40992.1|40952.1|40966.5|40926.5|72
1641302700000|2022-01-04 13:25:00|40986.4|40946.4|40992.1|40952.1|41001.4|40961.4|40962.1|40922.1|139
1641303000000|2022-01-04 13:30:00|40987.7|40947.7|40922.7|40882.7|40997.1|40957.1|40922.7|40882.7|108
1641303300000|2022-01-04 13:35:00|40917.7|40877.7|40774|40734|40927.7|40887.7|40769|40729|179
1641303600000|2022-01-04 13:40:00|40773.3|40733.3|40812.6|40772.6|40817.7|40777.7|40752.7|40712.7|103
1641306600000|2022-01-04 14:30:00|40843.8|40803.8|40861.3|40821.3|40950.1|40910.1|40785.7|40745.7|1537
1641306900000|2022-01-04 14:35:00|40874.4|40834.4|40892.8|40852.8|41021.3|40981.3|40842.8|40802.8|990
1641307200000|2022-01-04 14:40:00|40896.5|40856.5|40924.5|40884.5|40932.1|40892.1|40856.5|40816.5|772
1641307500000|2022-01-04 14:45:00|40928.9|40888.9|40870.8|40830.8|40931.4|40891.4|40830.8|40790.8|600
1641307800000|2022-01-04 14:50:00|40875.8|40835.8|40906.4|40866.4|40931.4|40891.4|40865.8|40825.8|479
1641308100000|2022-01-04 14:55:00|40919.5|40879.5|40896.4|40856.4|40931.4|40891.4|40860.8|40820.8|419
1641308400000|2022-01-04 15:00:00|40897|40857|40863.3|40823.3|40933.3|40893.3|40827.2|40787.2|926
1641308700000|2022-01-04 15:05:00|40883.3|40843.3|41020.1|40980.1|41083.1|41043.1|40869|40829|905
1641309000000|2022-01-04 15:10:00|41010.1|40970.1|40991.4|40951.4|41059.4|41019.4|40960.7|40920.7|732
1641309300000|2022-01-04 15:15:00|41000.7|40960.7|40893.3|40853.3|41031.4|40991.4|40893.3|40853.3|470
1641309600000|2022-01-04 15:20:00|40893.9|40853.9|40888.9|40848.9|40933.3|40893.3|40835.2|40795.2|540
1641309900000|2022-01-04 15:25:00|40893.3|40853.3|40953.3|40913.3|40982.6|40942.6|40877.6|40837.6|363
1641310200000|2022-01-04 15:30:00|40953.9|40913.9|40947.6|40907.6|40997.6|40957.6|40863.3|40823.3|505
1641310500000|2022-01-04 15:35:00|40962.6|40922.6|40922.8|40882.8|40974.5|40934.5|40897.8|40857.8|610
1641310800000|2022-01-04 15:40:00|40917.8|40877.8|40794.9|40754.9|40931|40891|40737.5|40697.5|977
1641311100000|2022-01-04 15:45:00|40795.5|40755.5|41065.3|41025.3|41066|41026|40754.9|40714.9|821
1641311400000|2022-01-04 15:50:00|41061|41021|41300.6|41260.6|41321.9|41281.9|41041|41001|1165
1641311700000|2022-01-04 15:55:00|41301.2|41261.2|41213.8|41173.8|41356.9|41316.9|41201.9|41161.9|610
1641312000000|2022-01-04 16:00:00|41213.2|41173.2|41205.8|41165.8|41215.8|41175.8|41092.7|41052.7|552
1641312300000|2022-01-04 16:05:00|41206.4|41166.4|41155.3|41115.3|41225.7|41185.7|41150.3|41110.3|407
1641312600000|2022-01-04 16:10:00|41154.6|41114.6|41156.4|41116.4|41202.7|41162.7|41113.3|41073.3|423
1641312900000|2022-01-04 16:15:00|41157|41117|41255.1|41215.1|41260.1|41220.1|41097|41057|267
1641313200000|2022-01-04 16:20:00|41255.7|41215.7|41222.7|41182.7|41305.1|41265.1|41212.7|41172.7|200
1641313500000|2022-01-04 16:25:00|41232.7|41192.7|41124.6|41084.6|41232.7|41192.7|41100.9|41060.9|317
1641313800000|2022-01-04 16:30:00|41125.2|41085.2|41091.5|41051.5|41202.6|41162.6|41013.5|40973.5|521
1641314100000|2022-01-04 16:35:00|41086.5|41046.5|41127.6|41087.6|41162.6|41122.6|41035.2|40995.2|337
1641314400000|2022-01-04 16:40:00|41128.3|41088.3|41162.6|41122.6|41172.6|41132.6|41107.6|41067.6|188
1641314700000|2022-01-04 16:45:00|41157.6|41117.6|41128.2|41088.2|41168.3|41128.3|41127.6|41087.6|109
1641315000000|2022-01-04 16:50:00|41128.9|41088.9|41268.2|41228.2|41307.6|41267.6|41128.2|41088.2|266
1641315300000|2022-01-04 16:55:00|41268.9|41228.9|41236.9|41196.9|41288.2|41248.2|41226.3|41186.3|187
1641315600000|2022-01-04 17:00:00|41236.3|41196.3|41239.9|41199.9|41320.6|41280.6|41220.6|41180.6|213
1641315900000|2022-01-04 17:05:00|41245.6|41205.6|41249.3|41209.3|41274.9|41234.9|41210.6|41170.6|183
1641316200000|2022-01-04 17:10:00|41249.9|41209.9|41239.9|41199.9|41289.3|41249.3|41231.2|41191.2|299
1641316500000|2022-01-04 17:15:00|41235.6|41195.6|41214.9|41174.9|41246.2|41206.2|41165.6|41125.6|344
1641316800000|2022-01-04 17:20:00|41209.9|41169.9|41314.2|41274.2|41314.2|41274.2|41194.9|41154.9|166
1641317100000|2022-01-04 17:25:00|41309.2|41269.2|41145.5|41105.5|41323.6|41283.6|41136.2|41096.2|294
1641317400000|2022-01-04 17:30:00|41155.5|41115.5|41134.9|41094.9|41174.9|41134.9|41131.8|41091.8|267
1641317700000|2022-01-04 17:35:00|41135.5|41095.5|41154.2|41114.2|41158.5|41118.5|41103.5|41063.5|272
1641318000000|2022-01-04 17:40:00|41163.5|41123.5|41154.2|41114.2|41209.2|41169.2|41144.8|41104.8|212
1641318300000|2022-01-04 17:45:00|41149.2|41109.2|41088.5|41048.5|41164.2|41124.2|41083.5|41043.5|318
1641318600000|2022-01-04 17:50:00|41084.2|41044.2|41098.5|41058.5|41181.5|41141.5|41083.5|41043.5|358
1641318900000|2022-01-04 17:55:00|41097.8|41057.8|41152.8|41112.8|41177.2|41137.2|41084.1|41044.1|153
1641319200000|2022-01-04 18:00:00|41157.2|41117.2|41247.2|41207.2|41262.2|41222.2|41157.2|41117.2|198
1641319500000|2022-01-04 18:05:00|41246.5|41206.5|41269.5|41229.5|41269.5|41229.5|41213.5|41173.5|86
1641319800000|2022-01-04 18:10:00|41274.5|41234.5|41326.9|41286.9|41357.5|41317.5|41274.5|41234.5|289
1641320100000|2022-01-04 18:15:00|41331.2|41291.2|41551.6|41511.6|41566.6|41526.6|41316.9|41276.9|923
1641320400000|2022-01-04 18:20:00|41546.6|41506.6|41373.1|41333.1|41552.2|41512.2|41368.8|41328.8|541
1641320700000|2022-01-04 18:25:00|41368.1|41328.1|41381.8|41341.8|41431.2|41391.2|41368.1|41328.1|191
1641321000000|2022-01-04 18:30:00|41377.5|41337.5|41347.5|41307.5|41396.8|41356.8|41318.1|41278.1|201
1641321300000|2022-01-04 18:35:00|41336.8|41296.8|41311.8|41271.8|41347.4|41307.4|41259.4|41219.4|287
1641321600000|2022-01-04 18:40:00|41307.4|41267.4|41301.8|41261.8|41336.8|41296.8|41287.4|41247.4|182
1641321900000|2022-01-04 18:45:00|41302.4|41262.4|41307.4|41267.4|41332.4|41292.4|41286.8|41246.8|144
1641322200000|2022-01-04 18:50:00|41313.1|41273.1|41267|41227|41328.7|41288.7|41242|41202|373
1641322500000|2022-01-04 18:55:00|41266.3|41226.3|41314.3|41274.3|41330|41290|41252.7|41212.7|306
1641322800000|2022-01-04 19:00:00|41324.3|41284.3|41417.4|41377.4|41433|41393|41309.3|41269.3|525
1641323100000|2022-01-04 19:05:00|41416.7|41376.7|41448.7|41408.7|41489.3|41449.3|41394.3|41354.3|575
1641323400000|2022-01-04 19:10:00|41453.7|41413.7|41437.3|41397.3|41496|41456|41368|41328|1030
1641323700000|2022-01-04 19:15:00|41446.7|41406.7|41476|41436|41491.7|41451.7|41436|41396|418
1641344400000|2022-01-05 01:00:00|41423.9|41383.9|41403.2|41363.2|41453.2|41413.2|41373.9|41333.9|245
1641344700000|2022-01-05 01:05:00|41407.5|41367.5|41447.5|41407.5|41448.2|41408.2|41398.9|41358.9|37
1641345000000|2022-01-05 01:10:00|41442.5|41402.5|41450.4|41410.4|41507.5|41467.5|41442.5|41402.5|209
1641345300000|2022-01-05 01:15:00|41446.1|41406.1|41450.4|41410.4|41455.4|41415.4|41426.1|41386.1|40
1641345600000|2022-01-05 01:20:00|41456.1|41416.1|41460.4|41420.4|41470.4|41430.4|41446.1|41406.1|12
1641345900000|2022-01-05 01:25:00|41450.4|41410.4|41450.4|41410.4|41456.1|41416.1|41435.4|41395.4|14
1641346200000|2022-01-05 01:30:00|41445.4|41405.4|41440.4|41400.4|41450.4|41410.4|41436|41396|13
1641346500000|2022-01-05 01:35:00|41436|41396|41433.1|41393.1|41456.7|41416.7|41433.1|41393.1|16
1641346800000|2022-01-05 01:40:00|41437.4|41397.4|41436.7|41396.7|41443.1|41403.1|41427.4|41387.4|14
1641347100000|2022-01-05 01:45:00|41431.7|41391.7|41387.4|41347.4|41436|41396|41387.4|41347.4|23
1641347400000|2022-01-05 01:50:00|41381.7|41341.7|41361.7|41321.7|41381.7|41341.7|41357.3|41317.3|37
1641347700000|2022-01-05 01:55:00|41366.7|41326.7|41367.3|41327.3|41376.7|41336.7|41357.3|41317.3|17
1641348000000|2022-01-05 02:00:00|41371.6|41331.6|41321.6|41281.6|41371.6|41331.6|41317.3|41277.3|21
1641348300000|2022-01-05 02:05:00|41327.3|41287.3|41278.7|41238.7|41331.6|41291.6|41278|41238|68
1641348600000|2022-01-05 02:10:00|41278|41238|41308.7|41268.7|41318.7|41278.7|41268.7|41228.7|46
1641348900000|2022-01-05 02:15:00|41313|41273|41303|41263|41318|41278|41294.3|41254.3|20
1641349200000|2022-01-05 02:20:00|41302.9|41262.9|41308.6|41268.6|41308.6|41268.6|41297.9|41257.9|6
1641349500000|2022-01-05 02:25:00|41298.6|41258.6|41304.3|41264.3|41304.3|41264.3|41298.6|41258.6|4
1641349800000|2022-01-05 02:30:00|41308.6|41268.6|41328.6|41288.6|41338.6|41298.6|41304.3|41264.3|12
1641350100000|2022-01-05 02:35:00|41324.3|41284.3|41334.3|41294.3|41347.2|41307.2|41324.3|41284.3|20
1641350400000|2022-01-05 02:40:00|41329.3|41289.3|41358.6|41318.6|41358.6|41318.6|41323.6|41283.6|19
1641350700000|2022-01-05 02:45:00|41367.9|41327.9|41368.5|41328.5|41372.2|41332.2|41362.9|41322.9|17
1641351000000|2022-01-05 02:50:00|41363.5|41323.5|41384.2|41344.2|41397.2|41357.2|41363.5|41323.5|15
1641351300000|2022-01-05 02:55:00|41388.5|41348.5|41394.2|41354.2|41398.5|41358.5|41377.8|41337.8|18
1641351600000|2022-01-05 03:00:00|41398.5|41358.5|41368.5|41328.5|41403.5|41363.5|41368.5|41328.5|20
1641351900000|2022-01-05 03:05:00|41372.8|41332.8|41368.5|41328.5|41382.8|41342.8|41368.5|41328.5|9
1641352200000|2022-01-05 03:10:00|41363.5|41323.5|41358.5|41318.5|41363.5|41323.5|41358.5|41318.5|9
1641352500000|2022-01-05 03:15:00|41362.8|41322.8|41362.8|41322.8|41372.8|41332.8|41357.8|41317.8|27
1641352800000|2022-01-05 03:20:00|41358.4|41318.4|41358.4|41318.4|41362.8|41322.8|41358.4|41318.4|11
1641353100000|2022-01-05 03:25:00|41357.7|41317.7|41348.4|41308.4|41358.4|41318.4|41339.8|41299.8|16
1641353400000|2022-01-05 03:30:00|41343.4|41303.4|41344.1|41304.1|41344.1|41304.1|41343.4|41303.4|1
1641354000000|2022-01-05 03:40:00|41348.4|41308.4|41338.4|41298.4|41363.4|41323.4|41338.4|41298.4|15
1641354600000|2022-01-05 03:50:00|41343.4|41303.4|41352.6|41312.6|41352.6|41312.6|41343.3|41303.3|0
1641354900000|2022-01-05 03:55:00|41348.3|41308.3|41354.7|41314.7|41356.9|41316.9|41344.7|41304.7|27
1641355200000|2022-01-05 04:00:00|41355.4|41315.4|41364.7|41324.7|41369|41329|41344.7|41304.7|19
1641355500000|2022-01-05 04:05:00|41364|41324|41359.7|41319.7|41364|41324|41354.7|41314.7|1
1641355800000|2022-01-05 04:10:00|41365.4|41325.4|41365.4|41325.4|41365.4|41325.4|41365.4|41325.4|2
1641356100000|2022-01-05 04:15:00|41364.7|41324.7|41369.6|41329.6|41369.6|41329.6|41359.7|41319.7|8
1641356400000|2022-01-05 04:20:00|41365.3|41325.3|41369.6|41329.6|41369.6|41329.6|41365.3|41325.3|4
1641356700000|2022-01-05 04:25:00|41365.3|41325.3|41365.3|41325.3|41365.3|41325.3|41364.6|41324.6|2
1641357000000|2022-01-05 04:30:00|41364.6|41324.6|41365.3|41325.3|41369.6|41329.6|41364.6|41324.6|8
1641357300000|2022-01-05 04:35:00|41360.3|41320.3|41365.3|41325.3|41365.3|41325.3|41360.3|41320.3|3
1641357600000|2022-01-05 04:40:00|41364.6|41324.6|41365.3|41325.3|41365.3|41325.3|41364.6|41324.6|0
1641357900000|2022-01-05 04:45:00|41361|41321|41359.6|41319.6|41361|41321|41359.6|41319.6|0
1641358200000|2022-01-05 04:50:00|41355.3|41315.3|41355.2|41315.2|41360.2|41320.2|41350.2|41310.2|1
1641358500000|2022-01-05 04:55:00|41359.5|41319.5|41370.2|41330.2|41370.2|41330.2|41355.2|41315.2|8
1641358800000|2022-01-05 05:00:00|41369.5|41329.5|41375.2|41335.2|41375.2|41335.2|41365.2|41325.2|1
1641359100000|2022-01-05 05:05:00|41374.5|41334.5|41365.2|41325.2|41374.5|41334.5|41365.2|41325.2|0
1641359400000|2022-01-05 05:10:00|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|41369.5|41329.5|0
1641359700000|2022-01-05 05:15:00|41373.8|41333.8|41373.8|41333.8|41374.5|41334.5|41373.8|41333.8|3
1641360300000|2022-01-05 05:25:00|41369.5|41329.5|41369.4|41329.4|41373.8|41333.8|41368.7|41328.7|3
1641360600000|2022-01-05 05:30:00|41373.7|41333.7|41378.7|41338.7|41378.7|41338.7|41359.4|41319.4|1
1641360900000|2022-01-05 05:35:00|41373.7|41333.7|41383.7|41343.7|41388.7|41348.7|41373.7|41333.7|6
1641361200000|2022-01-05 05:40:00|41388|41348|41373.7|41333.7|41388.7|41348.7|41373.7|41333.7|2
1641361500000|2022-01-05 05:45:00|41378|41338|41383.7|41343.7|41384.4|41344.4|41369.4|41329.4|4
1641361800000|2022-01-05 05:50:00|41388|41348|41379.4|41339.4|41388.7|41348.7|41378.7|41338.7|1
1641362100000|2022-01-05 05:55:00|41378.7|41338.7|41368.6|41328.6|41378.7|41338.7|41363.6|41323.6|2
1641362400000|2022-01-05 06:00:00|41373.6|41333.6|41373.6|41333.6|41378.6|41338.6|41363.6|41323.6|8
1641362700000|2022-01-05 06:05:00|41369.3|41329.3|41364.3|41324.3|41388.6|41348.6|41359.3|41319.3|11
1641363000000|2022-01-05 06:10:00|41363.6|41323.6|41343.6|41303.6|41364.3|41324.3|41343.6|41303.6|10
1641363300000|2022-01-05 06:15:00|41338.6|41298.6|41377.9|41337.9|41386.5|41346.5|41338.6|41298.6|17
1641363600000|2022-01-05 06:20:00|41372.9|41332.9|41373.6|41333.6|41378.6|41338.6|41372.9|41332.9|6
1641363900000|2022-01-05 06:25:00|41372.9|41332.9|41383.6|41343.6|41387.9|41347.9|41363.6|41323.6|17
1641364200000|2022-01-05 06:30:00|41387.9|41347.9|41403.5|41363.5|41408.5|41368.5|41387.9|41347.9|8
1641364500000|2022-01-05 06:35:00|41407.8|41367.8|41399.2|41359.2|41428.5|41388.5|41399.2|41359.2|17
1641364800000|2022-01-05 06:40:00|41398.5|41358.5|41433.5|41393.5|41437.1|41397.1|41398.5|41358.5|62
1641365100000|2022-01-05 06:45:00|41437.8|41397.8|41473.5|41433.5|41477.8|41437.8|41428.5|41388.5|32
1641365400000|2022-01-05 06:50:00|41469.2|41429.2|41453.5|41413.5|41473.5|41433.5|41444.2|41404.2|9
1641365700000|2022-01-05 06:55:00|41449.2|41409.2|41463.5|41423.5|41464.2|41424.2|41449.2|41409.2|10
1641366000000|2022-01-05 07:00:00|41459.2|41419.2|41453.5|41413.5|41468.5|41428.5|41449.2|41409.2|5
1641366300000|2022-01-05 07:05:00|41453.4|41413.4|41473.4|41433.4|41478.4|41438.4|41453.4|41413.4|14
1641366600000|2022-01-05 07:10:00|41469.1|41429.1|41444.8|41404.8|41469.1|41429.1|41440.5|41400.5|9
1641366900000|2022-01-05 07:15:00|41440.5|41400.5|41489.1|41449.1|41508.4|41468.4|41440.5|41400.5|39
1641367200000|2022-01-05 07:20:00|41484.8|41444.8|41523.4|41483.4|41528.4|41488.4|41479.8|41439.8|15
1641367500000|2022-01-05 07:25:00|41533.4|41493.4|41557.7|41517.7|41557.7|41517.7|41523.4|41483.4|31
1641367800000|2022-01-05 07:30:00|41558.4|41518.4|41534.1|41494.1|41579.8|41539.8|41529.8|41489.8|143
1641368100000|2022-01-05 07:35:00|41534.8|41494.8|41534.8|41494.8|41543.4|41503.4|41524.1|41484.1|7
1641368400000|2022-01-05 07:40:00|41534|41494|41534|41494|41539.7|41499.7|41529|41489|14
1641368700000|2022-01-05 07:45:00|41533.3|41493.3|41524|41484|41533.3|41493.3|41509|41469|12
1641369000000|2022-01-05 07:50:00|41509|41469|41514.7|41474.7|41514.7|41474.7|41499.7|41459.7|13
1641369300000|2022-01-05 07:55:00|41514|41474|41474.7|41434.7|41514.7|41474.7|41459.7|41419.7|72
1641369600000|2022-01-05 08:00:00|41474|41434|41459.7|41419.7|41479.7|41439.7|41459.7|41419.7|23
1641369900000|2022-01-05 08:05:00|41464.7|41424.7|41443.3|41403.3|41494|41454|41434|41394|58
1641370200000|2022-01-05 08:10:00|41439|41399|41408.9|41368.9|41439|41399|41400.4|41360.4|49
1641370500000|2022-01-05 08:15:00|41408.2|41368.2|41370.3|41330.3|41413.9|41373.9|41369.6|41329.6|34
1641370800000|2022-01-05 08:20:00|41369.6|41329.6|41428.9|41388.9|41428.9|41388.9|41369.6|41329.6|44
1641371100000|2022-01-05 08:25:00|41433.9|41393.9|41482.5|41442.5|41497.5|41457.5|41428.9|41388.9|40
1641371400000|2022-01-05 08:30:00|41483.2|41443.2|41461.8|41421.8|41501.8|41461.8|41461.8|41421.8|36
1641371700000|2022-01-05 08:35:00|41451.8|41411.8|41451.7|41411.7|41461.8|41421.8|41436.8|41396.8|19
1641372000000|2022-01-05 08:40:00|41447.4|41407.4|41436.7|41396.7|41451.7|41411.7|41426.7|41386.7|16
1641372300000|2022-01-05 08:45:00|41437.4|41397.4|41471.7|41431.7|41476.7|41436.7|41426.7|41386.7|28
1641372600000|2022-01-05 08:50:00|41466.7|41426.7|41501.7|41461.7|41501.7|41461.7|41456.7|41416.7|24
1641372900000|2022-01-05 08:55:00|41506.7|41466.7|41526.7|41486.7|41527.4|41487.4|41506.7|41466.7|8
1641373200000|2022-01-05 09:00:00|41521.7|41481.7|41557.4|41517.4|41557.4|41517.4|41511.7|41471.7|28
1641373500000|2022-01-05 09:05:00|41556.7|41516.7|41551.6|41511.6|41557.4|41517.4|41537.4|41497.4|22
1641373800000|2022-01-05 09:10:00|41542.4|41502.4|41540.2|41500.2|41546.6|41506.6|41536.6|41496.6|23
1641374100000|2022-01-05 09:15:00|41535.9|41495.9|41530.2|41490.2|41535.9|41495.9|41505.9|41465.9|30
1641374400000|2022-01-05 09:20:00|41515.9|41475.9|41540.2|41500.2|41540.2|41500.2|41505.9|41465.9|29
1641374700000|2022-01-05 09:25:00|41535.9|41495.9|41525.9|41485.9|41540.2|41500.2|41515.2|41475.2|24
1641375000000|2022-01-05 09:30:00|41525.2|41485.2|41588.7|41548.7|41600.1|41560.1|41515.2|41475.2|107
1641375300000|2022-01-05 09:35:00|41584.4|41544.4|41601.6|41561.6|41623|41583|41583|41543|116
1641375600000|2022-01-05 09:40:00|41606.6|41566.6|41561.5|41521.5|41606.6|41566.6|41561.5|41521.5|115
1641375900000|2022-01-05 09:45:00|41556.5|41516.5|41536.5|41496.5|41575.8|41535.8|41530.8|41490.8|64
1641376200000|2022-01-05 09:50:00|41545.8|41505.8|41536.5|41496.5|41570.8|41530.8|41530.8|41490.8|62
1641376500000|2022-01-05 09:55:00|41535.8|41495.8|41545.8|41505.8|41560.8|41520.8|41535.8|41495.8|39
1641376800000|2022-01-05 10:00:00|41545.1|41505.1|41609.3|41569.3|41614.3|41574.3|41540.8|41500.8|31
1641377100000|2022-01-05 10:05:00|41599.3|41559.3|41584.3|41544.3|41610|41570|41579.3|41539.3|44
1641377400000|2022-01-05 10:10:00|41570|41530|41534.3|41494.3|41574.3|41534.3|41534.3|41494.3|29
1641377700000|2022-01-05 10:15:00|41538.6|41498.6|41520|41480|41548.6|41508.6|41520|41480|15
1641378000000|2022-01-05 10:20:00|41500|41460|41488.6|41448.6|41507.1|41467.1|41472.1|41432.1|27
1641378300000|2022-01-05 10:25:00|41488.5|41448.5|41434.2|41394.2|41488.5|41448.5|41424.3|41384.3|56
1641378600000|2022-01-05 10:30:00|41438.5|41398.5|41399.9|41359.9|41438.5|41398.5|41395.7|41355.7|19
1641378900000|2022-01-05 10:35:00|41395.7|41355.7|41395.6|41355.6|41399.9|41359.9|41365.7|41325.7|46
1641379200000|2022-01-05 10:40:00|41396.4|41356.4|41337.8|41297.8|41401.4|41361.4|41337.8|41297.8|26
1641379500000|2022-01-05 10:45:00|41342.8|41302.8|41357|41317|41377.1|41337.1|41342.1|41302.1|19
1641379800000|2022-01-05 10:50:00|41361.3|41321.3|41342.7|41302.7|41361.3|41321.3|41336.3|41296.3|47
1641380100000|2022-01-05 10:55:00|41347|41307|41347|41307|41347.7|41307.7|41337|41297|30
1641380400000|2022-01-05 11:00:00|41337|41297|41308.4|41268.4|41347|41307|41308.4|41268.4|32
1641380700000|2022-01-05 11:05:00|41313.4|41273.4|41282.7|41242.7|41318.4|41278.4|41267|41227|74
1641381000000|2022-01-05 11:10:00|41288.4|41248.4|41287|41247|41288.4|41248.4|41268.4|41228.4|24
1641381300000|2022-01-05 11:15:00|41287.7|41247.7|41272|41232|41287.7|41247.7|41267|41227|36
1641381600000|2022-01-05 11:20:00|41267.7|41227.7|41276.9|41236.9|41316.9|41276.9|41266.9|41226.9|66
1641381900000|2022-01-05 11:25:00|41281.9|41241.9|41262.6|41222.6|41286.9|41246.9|41247.6|41207.6|21
1641382200000|2022-01-05 11:30:00|41266.9|41226.9|41247.6|41207.6|41282.6|41242.6|41247.6|41207.6|31
1641382500000|2022-01-05 11:35:00|41248.3|41208.3|41256.9|41216.9|41267.6|41227.6|41246.9|41206.9|24
1641382800000|2022-01-05 11:40:00|41258.3|41218.3|41226.9|41186.9|41266.9|41226.9|41226.9|41186.9|35
1641383100000|2022-01-05 11:45:00|41231.2|41191.2|41236.9|41196.9|41276.2|41236.2|41231.2|41191.2|26
1641383400000|2022-01-05 11:50:00|41246.9|41206.9|41236.8|41196.8|41256.1|41216.1|41236.8|41196.8|17
1641383700000|2022-01-05 11:55:00|41246.8|41206.8|41222.5|41182.5|41256.8|41216.8|41198.3|41158.3|53
1641384000000|2022-01-05 12:00:00|41218.3|41178.3|41224|41184|41232.5|41192.5|41197.5|41157.5|30
1641384300000|2022-01-05 12:05:00|41228.3|41188.3|41243.2|41203.2|41244|41204|41218.2|41178.2|15
1641384600000|2022-01-05 12:10:00|41244|41204|41233.9|41193.9|41254|41214|41228.9|41188.9|7
1641384900000|2022-01-05 12:15:00|41233.2|41193.2|41216.8|41176.8|41233.2|41193.2|41216.8|41176.8|24
1641385200000|2022-01-05 12:20:00|41216|41176|41196.7|41156.7|41216.8|41176.8|41196.7|41156.7|15
1641385500000|2022-01-05 12:25:00|41196|41156|41168.2|41128.2|41202.5|41162.5|41168.2|41128.2|83
1641385800000|2022-01-05 12:30:00|41158.9|41118.9|41168.2|41128.2|41183.2|41143.2|41148.2|41108.2|53
1641386100000|2022-01-05 12:35:00|41172.4|41132.4|41152.4|41112.4|41188.2|41148.2|41148.9|41108.9|31
1641386400000|2022-01-05 12:40:00|41148.1|41108.1|41153.1|41113.1|41177.4|41137.4|41147.4|41107.4|10
1641386700000|2022-01-05 12:45:00|41157.4|41117.4|41158.8|41118.8|41182.4|41142.4|41153.1|41113.1|50
1641387000000|2022-01-05 12:50:00|41158.1|41118.1|41198.1|41158.1|41202.4|41162.4|41148.8|41108.8|30
1641387300000|2022-01-05 12:55:00|41193.1|41153.1|41133.8|41093.8|41193.1|41153.1|41133.1|41093.1|85
1641387600000|2022-01-05 13:00:00|41143.8|41103.8|41183.8|41143.8|41198.1|41158.1|41128.8|41088.8|53
1641387900000|2022-01-05 13:05:00|41178.8|41138.8|41186.6|41146.6|41206.6|41166.6|41162.3|41122.3|106
1641388200000|2022-01-05 13:10:00|41181.6|41141.6|41103|41063|41182.3|41142.3|41068.8|41028.8|116
1641388500000|2022-01-05 13:15:00|41112.3|41072.3|41072.3|41032.3|41113.8|41073.8|41037.3|40997.3|73
1641388800000|2022-01-05 13:20:00|41068|41028|41121.6|41081.6|41127.3|41087.3|41067.3|41027.3|80
1641389100000|2022-01-05 13:25:00|41120.8|41080.8|41130.8|41090.8|41140.8|41100.8|41100.8|41060.8|62
1641389400000|2022-01-05 13:30:00|41135.8|41095.8|41143.6|41103.6|41175.1|41135.1|41120.8|41080.8|76
1641389700000|2022-01-05 13:35:00|41135.1|41095.1|41139.3|41099.3|41165.1|41125.1|41134.3|41094.3|26
1641390000000|2022-01-05 13:40:00|41149.3|41109.3|41193.6|41153.6|41209.3|41169.3|41139.3|41099.3|95
1641393000000|2022-01-05 14:30:00|41172.7|41132.7|41236.2|41196.2|41322|41282|41108.4|41068.4|1413
1641393300000|2022-01-05 14:35:00|41222|41182|41156.2|41116.2|41296.2|41256.2|41146.2|41106.2|518
1641393600000|2022-01-05 14:40:00|41151.2|41111.2|41162.7|41122.7|41243.4|41203.4|41131.9|41091.9|378
1641393900000|2022-01-05 14:45:00|41163.4|41123.4|41219|41179|41239|41199|41131.2|41091.2|478
1641394200000|2022-01-05 14:50:00|41223.3|41183.3|41240.4|41200.4|41240.4|41200.4|41135.5|41095.5|396
1641394500000|2022-01-05 14:55:00|41241.2|41201.2|41246.8|41206.8|41317.5|41277.5|41229|41189|368
1641394800000|2022-01-05 15:00:00|41247.5|41207.5|41174.7|41134.7|41278.9|41238.9|41170.4|41130.4|287
1641395100000|2022-01-05 15:05:00|41170.4|41130.4|41138.9|41098.9|41193.9|41153.9|41118.9|41078.9|345
1641395400000|2022-01-05 15:10:00|41138.2|41098.2|41163.2|41123.2|41188.9|41148.9|41123.9|41083.9|271
1641395700000|2022-01-05 15:15:00|41158.9|41118.9|41296|41256|41301|41261|41148.9|41108.9|351
1641396000000|2022-01-05 15:20:00|41286.7|41246.7|41238.1|41198.1|41291|41251|41201.7|41161.7|335
1641396300000|2022-01-05 15:25:00|41248.1|41208.1|41303.1|41263.1|41318.1|41278.1|41228.1|41188.1|265
1641396600000|2022-01-05 15:30:00|41307.4|41267.4|41334.6|41294.6|41360.3|41320.3|41279.6|41239.6|363
1641396900000|2022-01-05 15:35:00|41330.3|41290.3|41394.5|41354.5|41400.3|41360.3|41309.6|41269.6|251
1641397200000|2022-01-05 15:40:00|41400.3|41360.3|41507.3|41467.3|41517.3|41477.3|41369.5|41329.5|429
1641397500000|2022-01-05 15:45:00|41506.6|41466.6|41480.1|41440.1|41517.3|41477.3|41425.8|41385.8|344
1641397800000|2022-01-05 15:50:00|41475.8|41435.8|41460.8|41420.8|41515.8|41475.8|41445.1|41405.1|246
1641398100000|2022-01-05 15:55:00|41461.5|41421.5|41465.1|41425.1|41535.1|41495.1|41460.8|41420.8|238
1641398400000|2022-01-05 16:00:00|41470.1|41430.1|41377.2|41337.2|41475.8|41435.8|41377.2|41337.2|190
1641398700000|2022-01-05 16:05:00|41378|41338|41409.4|41369.4|41420.2|41380.2|41377.2|41337.2|233
1641399000000|2022-01-05 16:10:00|41410.2|41370.2|41447.2|41407.2|41453|41413|41399.4|41359.4|124
1641399300000|2022-01-05 16:15:00|41442.9|41402.9|41358.7|41318.7|41456.5|41416.5|41329.4|41289.4|257
1641399600000|2022-01-05 16:20:00|41367.9|41327.9|41387.2|41347.2|41402.9|41362.9|41358.7|41318.7|247
1641399900000|2022-01-05 16:25:00|41392.2|41352.2|41419.9|41379.9|41431.4|41391.4|41377.2|41337.2|130
1641400200000|2022-01-05 16:30:00|41406.4|41366.4|41444.2|41404.2|41483.5|41443.5|41406.4|41366.4|217
1641400500000|2022-01-05 16:35:00|41443.4|41403.4|41311.4|41271.4|41444.9|41404.9|41307.1|41267.1|192
1641400800000|2022-01-05 16:40:00|41306.4|41266.4|41237.8|41197.8|41315.6|41275.6|41228.6|41188.6|231
1641401100000|2022-01-05 16:45:00|41232.8|41192.8|41181.3|41141.3|41238.6|41198.6|41107.8|41067.8|296
1641401400000|2022-01-05 16:50:00|41185.6|41145.6|41255.6|41215.6|41265.6|41225.6|41172.8|41132.8|338
1641401700000|2022-01-05 16:55:00|41245.6|41205.6|41230.6|41190.6|41254.8|41214.8|41214.8|41174.8|137
1641402000000|2022-01-05 17:00:00|41234.8|41194.8|41154.2|41114.2|41234.8|41194.8|41142.8|41102.8|307
1641402300000|2022-01-05 17:05:00|41158.5|41118.5|41144.2|41104.2|41170.7|41130.7|41119.2|41079.2|281
1641402600000|2022-01-05 17:10:00|41140|41100|41109.9|41069.9|41145|41105|41089.2|41049.2|254
1641402900000|2022-01-05 17:15:00|41110.7|41070.7|41085.7|41045.7|41119.2|41079.2|41032.1|40992.1|414
1641403200000|2022-01-05 17:20:00|41089.9|41049.9|41088.4|41048.4|41098.4|41058.4|41044.2|41004.2|132
1641403500000|2022-01-05 17:25:00|41087.7|41047.7|41117.7|41077.7|41117.7|41077.7|41052.7|41012.7|153
1641403800000|2022-01-05 17:30:00|41118.4|41078.4|41060.6|41020.6|41122.7|41082.7|41060.6|41020.6|100
1641404100000|2022-01-05 17:35:00|41065.6|41025.6|41135.6|41095.6|41159.8|41119.8|41050.6|41010.6|281
1641404400000|2022-01-05 17:40:00|41129.8|41089.8|41141.3|41101.3|41167.1|41127.1|41109.8|41069.8|174
1641404700000|2022-01-05 17:45:00|41132|41092|41147|41107|41172|41132|41121.3|41081.3|186
1641405000000|2022-01-05 17:50:00|41146.3|41106.3|41097.8|41057.8|41171.3|41131.3|41093.5|41053.5|89
1641405300000|2022-01-05 17:55:00|41098.5|41058.5|41147|41107|41152|41112|41093.5|41053.5|131
1641405600000|2022-01-05 18:00:00|41146.3|41106.3|41127|41087|41172|41132|41121.2|41081.2|134
1641405900000|2022-01-05 18:05:00|41126.2|41086.2|41165.5|41125.5|41169.7|41129.7|41117|41077|189
1641406200000|2022-01-05 18:10:00|41161.2|41121.2|41150.5|41110.5|41170.5|41130.5|41134.7|41094.7|86
1641406500000|2022-01-05 18:15:00|41159.7|41119.7|41199|41159|41210.5|41170.5|41150.5|41110.5|94
1641406800000|2022-01-05 18:20:00|41190.4|41150.4|41184.7|41144.7|41200.4|41160.4|41159.7|41119.7|58
1641407100000|2022-01-05 18:25:00|41183.9|41143.9|41193.9|41153.9|41209.7|41169.7|41179.7|41139.7|85
1641407400000|2022-01-05 18:30:00|41189.7|41149.7|41168.9|41128.9|41189.7|41149.7|41148.9|41108.9|98
1641407700000|2022-01-05 18:35:00|41169.6|41129.6|41243.9|41203.9|41268.1|41228.1|41158.9|41118.9|257
1641408000000|2022-01-05 18:40:00|41248.1|41208.1|41263.1|41223.1|41267.4|41227.4|41233.9|41193.9|80
1641408300000|2022-01-05 18:45:00|41262.4|41222.4|41243.8|41203.8|41263.1|41223.1|41233.9|41193.9|138
1641408600000|2022-01-05 18:50:00|41248.8|41208.8|41308.1|41268.1|41308.8|41268.8|41229.6|41189.6|181
1641408900000|2022-01-05 18:55:00|41318.1|41278.1|41342.3|41302.3|41375.1|41335.1|41317.3|41277.3|221
1641409200000|2022-01-05 19:00:00|41341.6|41301.6|41348|41308|41381.6|41341.6|41313.1|41273.1|239
1641409500000|2022-01-05 19:05:00|41352.3|41312.3|41340.3|41300.3|41368.8|41328.8|41307.3|41267.3|607
1641409800000|2022-01-05 19:10:00|41336|41296|41307|41267|41361.7|41321.7|41286.2|41246.2|2065
1641410100000|2022-01-05 19:15:00|41311.2|41271.2|41318.2|41278.2|41344.7|41304.7|41285.5|41245.5|759
1641430800000|2022-01-06 01:00:00|41237.1|41197.1|41227.8|41187.8|41297.1|41257.1|41202.1|41162.1|220
1641431100000|2022-01-06 01:05:00|41227.1|41187.1|41118.6|41078.6|41232.1|41192.1|41117.1|41077.1|122
1641431400000|2022-01-06 01:10:00|41128.6|41088.6|41172.8|41132.8|41172.8|41132.8|41108.6|41068.6|119
1641431700000|2022-01-06 01:15:00|41177|41137|41147|41107|41187.8|41147.8|41147|41107|29
1641432000000|2022-01-06 01:20:00|41142.8|41102.8|41137.8|41097.8|41142.8|41102.8|41092|41052|39
1641432300000|2022-01-06 01:25:00|41137|41097|41092.8|41052.8|41147|41107|41078.5|41038.5|94
1641432600000|2022-01-06 01:30:00|41102.8|41062.8|41158.5|41118.5|41158.5|41118.5|41088.5|41048.5|38
1641432900000|2022-01-06 01:35:00|41157.7|41117.7|41132.7|41092.7|41157.7|41117.7|41122.7|41082.7|9
1641433200000|2022-01-06 01:40:00|41124.3|41084.3|41098.5|41058.5|41127.7|41087.7|41098.5|41058.5|17
1641433500000|2022-01-06 01:45:00|41102.7|41062.7|41096.9|41056.9|41112.7|41072.7|41091.9|41051.9|4
1641433800000|2022-01-06 01:50:00|41086.9|41046.9|41102.7|41062.7|41102.7|41062.7|41081.9|41041.9|5
1641434100000|2022-01-06 01:55:00|41101.9|41061.9|41096.9|41056.9|41107.7|41067.7|41087.7|41047.7|8
1641434400000|2022-01-06 02:00:00|41092.7|41052.7|41092.7|41052.7|41107.7|41067.7|41092.7|41052.7|6
1641434700000|2022-01-06 02:05:00|41087.7|41047.7|41116.9|41076.9|41117.6|41077.6|41086.9|41046.9|29
1641435000000|2022-01-06 02:10:00|41117.6|41077.6|41122.6|41082.6|41142.6|41102.6|41117.6|41077.6|6
1641435300000|2022-01-06 02:15:00|41118.4|41078.4|41083.4|41043.4|41118.4|41078.4|41068.4|41028.4|25
1641435600000|2022-01-06 02:20:00|41078.4|41038.4|41078.4|41038.4|41083.4|41043.4|41068.4|41028.4|15
1641435900000|2022-01-06 02:25:00|41072.6|41032.6|41068.3|41028.3|41082.6|41042.6|41068.3|41028.3|17
1641436200000|2022-01-06 02:30:00|41063.3|41023.3|41076.8|41036.8|41082.6|41042.6|41053.3|41013.3|18
1641436500000|2022-01-06 02:35:00|41072.6|41032.6|41058.3|41018.3|41077.6|41037.6|41052.5|41012.5|5
1641436800000|2022-01-06 02:40:00|41057.5|41017.5|41019.1|40979.1|41057.5|41017.5|41004.1|40964.1|63
1641437100000|2022-01-06 02:45:00|41018.3|40978.3|40825.6|40785.6|41018.3|40978.3|40824.8|40784.8|262
1641437400000|2022-01-06 02:50:00|40815.6|40775.6|40810.6|40770.6|40835.6|40795.6|40785.6|40745.6|88
1641437700000|2022-01-06 02:55:00|40809.8|40769.8|40839.8|40799.8|40865.6|40825.6|40794.8|40754.8|80
1641438000000|2022-01-06 03:00:00|40840.6|40800.6|40845.6|40805.6|40860.6|40820.6|40835.6|40795.6|61
1641438300000|2022-01-06 03:05:00|40841.3|40801.3|40832.9|40792.9|40845.5|40805.5|40826.3|40786.3|25
1641438600000|2022-01-06 03:10:00|40827.9|40787.9|40704.4|40664.4|40827.9|40787.9|40700.2|40660.2|143
1641438900000|2022-01-06 03:15:00|40699.4|40659.4|40654.4|40614.4|40699.4|40659.4|40654.4|40614.4|106
1641439200000|2022-01-06 03:20:00|40649.4|40609.4|40674.4|40634.4|40679.4|40639.4|40639.4|40599.4|59
1641439500000|2022-01-06 03:25:00|40670.1|40630.1|40668.6|40628.6|40674.4|40634.4|40639.4|40599.4|66
1641439800000|2022-01-06 03:30:00|40664.4|40624.4|40630.1|40590.1|40664.4|40624.4|40630.1|40590.1|55
1641440100000|2022-01-06 03:35:00|40625.9|40585.9|40650.1|40610.1|40650.1|40610.1|40625.9|40585.9|19
1641440400000|2022-01-06 03:40:00|40660.1|40620.1|40720.1|40680.1|40720.1|40680.1|40660.1|40620.1|57
1641440700000|2022-01-06 03:45:00|40705.9|40665.9|40705.9|40665.9|40710.9|40670.9|40690.9|40650.9|19
1641441000000|2022-01-06 03:50:00|40705.8|40665.8|40700.1|40660.1|40705.8|40665.8|40689.3|40649.3|21
1641441300000|2022-01-06 03:55:00|40699.3|40659.3|40714.3|40674.3|40724.3|40684.3|40694.3|40654.3|19
1641441600000|2022-01-06 04:00:00|40710|40670|40724.3|40684.3|40724.3|40684.3|40697.7|40657.7|25
1641441900000|2022-01-06 04:05:00|40729.3|40689.3|40734.2|40694.2|40744.2|40704.2|40729.2|40689.2|9
1641442200000|2022-01-06 04:10:00|40730|40690|40748.5|40708.5|40748.5|40708.5|40729.2|40689.2|8
1641442500000|2022-01-06 04:15:00|40744.2|40704.2|40714.2|40674.2|40749.2|40709.2|40710|40670|35
1641442800000|2022-01-06 04:20:00|40709.2|40669.2|40695|40655|40714.2|40674.2|40690.8|40650.8|38
1641443100000|2022-01-06 04:25:00|40695.8|40655.8|40685.7|40645.7|40695.8|40655.8|40684.2|40644.2|8
1641443400000|2022-01-06 04:30:00|40681.5|40641.5|40595.7|40555.7|40685.7|40645.7|40590.7|40550.7|52
1641443700000|2022-01-06 04:35:00|40600|40560|40595.7|40555.7|40600|40560|40590.7|40550.7|7
1641444000000|2022-01-06 04:40:00|40591.5|40551.5|40615.7|40575.7|40620.7|40580.7|40591.5|40551.5|37
1641444300000|2022-01-06 04:45:00|40611.5|40571.5|40600.7|40560.7|40615.7|40575.7|40600.7|40560.7|7
1641444600000|2022-01-06 04:50:00|40595.7|40555.7|40619.9|40579.9|40619.9|40579.9|40590.7|40550.7|23
1641444900000|2022-01-06 04:55:00|40615.7|40575.7|40609.9|40569.9|40629.9|40589.9|40609.9|40569.9|14
1641445200000|2022-01-06 05:00:00|40605.7|40565.7|40599.9|40559.9|40610.7|40570.7|40591.4|40551.4|6
1641445500000|2022-01-06 05:05:00|40595.7|40555.7|40599.9|40559.9|40600.7|40560.7|40585.7|40545.7|25
1641445800000|2022-01-06 05:10:00|40595.6|40555.6|40595.6|40555.6|40600.6|40560.6|40591.4|40551.4|5
1641446100000|2022-01-06 05:15:00|40609.8|40569.8|40630.6|40590.6|40630.6|40590.6|40601.4|40561.4|41
1641446400000|2022-01-06 05:20:00|40629.8|40589.8|40629.8|40589.8|40630.6|40590.6|40620.6|40580.6|8
1641446700000|2022-01-06 05:25:00|40625.6|40585.6|40635.6|40595.6|40648.3|40608.3|40625.6|40585.6|7
1641447000000|2022-01-06 05:30:00|40639.8|40599.8|40665.6|40625.6|40695.6|40655.6|40639.8|40599.8|36
1641447300000|2022-01-06 05:35:00|40664.8|40624.8|40629.8|40589.8|40664.8|40624.8|40629.8|40589.8|4
1641447600000|2022-01-06 05:40:00|40630.6|40590.6|40635.6|40595.6|40639.8|40599.8|40595.6|40555.6|53
1641447900000|2022-01-06 05:45:00|40630.5|40590.5|40629.8|40589.8|40635.5|40595.5|40611.3|40571.3|6
1641448200000|2022-01-06 05:50:00|40620.5|40580.5|40625.5|40585.5|40630.5|40590.5|40611.3|40571.3|8
1641448500000|2022-01-06 05:55:00|40621.3|40581.3|40633.9|40593.9|40635.5|40595.5|40589.7|40549.7|52
1641448800000|2022-01-06 06:00:00|40634.7|40594.7|40619.7|40579.7|40644.7|40604.7|40619.7|40579.7|26
1641449100000|2022-01-06 06:05:00|40615.5|40575.5|40609.7|40569.7|40624.7|40584.7|40600.5|40560.5|11
1641449400000|2022-01-06 06:10:00|40605.5|40565.5|40624.7|40584.7|40624.7|40584.7|40600.5|40560.5|13
1641449700000|2022-01-06 06:15:00|40625.5|40585.5|40619.7|40579.7|40629.7|40589.7|40610.5|40570.5|8
1641450000000|2022-01-06 06:20:00|40610.5|40570.5|40589.7|40549.7|40610.5|40570.5|40581.2|40541.2|28
1641450300000|2022-01-06 06:25:00|40585.4|40545.4|40569.7|40529.7|40585.4|40545.4|40569.7|40529.7|15
1641450600000|2022-01-06 06:30:00|40569.6|40529.6|40570.4|40530.4|40570.4|40530.4|40525.4|40485.4|62
1641450900000|2022-01-06 06:35:00|40566.2|40526.2|40575.4|40535.4|40585.4|40545.4|40566.2|40526.2|38
1641451200000|2022-01-06 06:40:00|40579.6|40539.6|40590.4|40550.4|40605.4|40565.4|40578.8|40538.8|31
1641451500000|2022-01-06 06:45:00|40589.6|40549.6|40605.4|40565.4|40610.4|40570.4|40580.4|40540.4|21
1641451800000|2022-01-06 06:50:00|40600.4|40560.4|40619.6|40579.6|40635.4|40595.4|40599.6|40559.6|39
1641452100000|2022-01-06 06:55:00|40620.4|40580.4|40713.8|40673.8|40718.8|40678.8|40589.6|40549.6|179
1641452400000|2022-01-06 07:00:00|40719.6|40679.6|40683.8|40643.8|40743.8|40703.8|40679.6|40639.6|79
1641452700000|2022-01-06 07:05:00|40679.6|40639.6|40665.3|40625.3|40679.6|40639.6|40649.6|40609.6|76
1641453000000|2022-01-06 07:10:00|40670.3|40630.3|40679.5|40639.5|40695.3|40655.3|40669.5|40629.5|79
1641453300000|2022-01-06 07:15:00|40675.3|40635.3|40669.5|40629.5|40675.3|40635.3|40659.5|40619.5|13
1641453600000|2022-01-06 07:20:00|40675.3|40635.3|40689.5|40649.5|40699.5|40659.5|40675.3|40635.3|29
1641453900000|2022-01-06 07:25:00|40690.3|40650.3|40690.3|40650.3|40694.5|40654.5|40670.3|40630.3|10
1641454200000|2022-01-06 07:30:00|40685.3|40645.3|40675.3|40635.3|40685.3|40645.3|40674.5|40634.5|6
1641454500000|2022-01-06 07:35:00|40679.5|40639.5|40675.3|40635.3|40690.3|40650.3|40674.5|40634.5|13
1641454800000|2022-01-06 07:40:00|40670.3|40630.3|40665.2|40625.2|40705.3|40665.3|40659.5|40619.5|47
1641455100000|2022-01-06 07:45:00|40660.2|40620.2|40655.2|40615.2|40671|40631|40640.2|40600.2|39
1641455400000|2022-01-06 07:50:00|40650.2|40610.2|40671.8|40631.8|40676.8|40636.8|40632.6|40592.6|55
1641455700000|2022-01-06 07:55:00|40666.8|40626.8|40676.8|40636.8|40686.8|40646.8|40666.8|40626.8|13
1641456000000|2022-01-06 08:00:00|40676|40636|40686.8|40646.8|40696.8|40656.8|40666|40626|17
1641456300000|2022-01-06 08:05:00|40691|40651|40666|40626|40691|40651|40660.2|40620.2|15
1641456600000|2022-01-06 08:10:00|40670.2|40630.2|40635.2|40595.2|40671|40631|40631|40591|16
1641456900000|2022-01-06 08:15:00|40601|40561|40625.9|40585.9|40630.9|40590.9|40601|40561|53
1641457200000|2022-01-06 08:20:00|40630.2|40590.2|40640.9|40600.9|40675.1|40635.1|40620.9|40580.9|32
1641457500000|2022-01-06 08:25:00|40635.9|40595.9|40665.1|40625.1|40665.1|40625.1|40630.9|40590.9|26
1641457800000|2022-01-06 08:30:00|40659.3|40619.3|40660.9|40620.9|40670.9|40630.9|40655.1|40615.1|39
1641458100000|2022-01-06 08:35:00|40652.5|40612.5|40630.9|40590.9|40652.5|40612.5|40606.7|40566.7|47
1641458400000|2022-01-06 08:40:00|40626.7|40586.7|40606.7|40566.7|40626.7|40586.7|40606.7|40566.7|38
1641458700000|2022-01-06 08:45:00|40610.9|40570.9|40590.9|40550.9|40610.9|40570.9|40586.7|40546.7|17
1641459000000|2022-01-06 08:50:00|40591.7|40551.7|40635.9|40595.9|40635.9|40595.9|40585.9|40545.9|33
1641459300000|2022-01-06 08:55:00|40635.1|40595.1|40611.6|40571.6|40635.1|40595.1|40591.6|40551.6|29
1641459600000|2022-01-06 09:00:00|40606.6|40566.6|40588.2|40548.2|40606.6|40566.6|40583.2|40543.2|26
1641459900000|2022-01-06 09:05:00|40584|40544|40592.4|40552.4|40602.4|40562.4|40578.2|40538.2|15
1641460200000|2022-01-06 09:10:00|40598.2|40558.2|40558.2|40518.2|40598.2|40558.2|40557.4|40517.4|20
1641460500000|2022-01-06 09:15:00|40562.4|40522.4|40586.6|40546.6|40587.4|40547.4|40562.4|40522.4|24
1641460800000|2022-01-06 09:20:00|40587.4|40547.4|40557.1|40517.1|40588.2|40548.2|40556.4|40516.4|32
1641461100000|2022-01-06 09:25:00|40525.6|40485.6|40565.5|40525.5|40565.5|40525.5|40525.6|40485.6|32
1641461400000|2022-01-06 09:30:00|40564.7|40524.7|40601.3|40561.3|40605.5|40565.5|40555.5|40515.5|31
1641461700000|2022-01-06 09:35:00|40600.5|40560.5|40638.1|40598.1|40638.1|40598.1|40595.5|40555.5|76
1641462000000|2022-01-06 09:40:00|40637.3|40597.3|40608.1|40568.1|40638.1|40598.1|40592.3|40552.3|46
1641462300000|2022-01-06 09:45:00|40603.9|40563.9|40664.9|40624.9|40670.7|40630.7|40602.3|40562.3|96
1641462600000|2022-01-06 09:50:00|40650.7|40610.7|40653.3|40613.3|40660.7|40620.7|40620.7|40580.7|40
1641462900000|2022-01-06 09:55:00|40649.1|40609.1|40664.1|40624.1|40668.3|40628.3|40639.1|40599.1|18
1641463200000|2022-01-06 10:00:00|40659.9|40619.9|40689.1|40649.1|40689.1|40649.1|40659.9|40619.9|29
1641463500000|2022-01-06 10:05:00|40683.3|40643.3|40699.1|40659.1|40714.1|40674.1|40679.1|40639.1|23
1641463800000|2022-01-06 10:10:00|40703.3|40663.3|40734.1|40694.1|40739.1|40699.1|40698.3|40658.3|28
1641464100000|2022-01-06 10:15:00|40738.3|40698.3|40758.2|40718.2|40762.4|40722.4|40729|40689|41
1641464400000|2022-01-06 10:20:00|40757.4|40717.4|40753.2|40713.2|40772.4|40732.4|40744|40704|31
1641464700000|2022-01-06 10:25:00|40749|40709|40759|40719|40759|40719|40739.8|40699.8|11
1641465000000|2022-01-06 10:30:00|40758.2|40718.2|40759.8|40719.8|40764|40724|40749|40709|17
1641465300000|2022-01-06 10:35:00|40759|40719|40749.8|40709.8|40774.8|40734.8|40739.8|40699.8|25
1641465600000|2022-01-06 10:40:00|40754.8|40714.8|40769.8|40729.8|40769.8|40729.8|40739.8|40699.8|13
1641465900000|2022-01-06 10:45:00|40769|40729|40779|40739|40794.8|40754.8|40749|40709|73
1641466200000|2022-01-06 10:50:00|40774.8|40734.8|40768.9|40728.9|40784.8|40744.8|40759|40719|13
1641466500000|2022-01-06 10:55:00|40764.7|40724.7|40759.7|40719.7|40778.9|40738.9|40759.7|40719.7|19
1641466800000|2022-01-06 11:00:00|40769.7|40729.7|40794.7|40754.7|40804.7|40764.7|40759.7|40719.7|27
1641467100000|2022-01-06 11:05:00|40798.9|40758.9|40803.1|40763.1|40818.1|40778.1|40779.7|40739.7|68
1641467400000|2022-01-06 11:10:00|40802.3|40762.3|40791.5|40751.5|40803.1|40763.1|40777.3|40737.3|22
1641467700000|2022-01-06 11:15:00|40792.3|40752.3|40777.3|40737.3|40792.3|40752.3|40777.3|40737.3|9
1641468000000|2022-01-06 11:20:00|40782.3|40742.3|40787.3|40747.3|40792.3|40752.3|40777.3|40737.3|14
1641468300000|2022-01-06 11:25:00|40782.3|40742.3|40781.4|40741.4|40792.3|40752.3|40777.3|40737.3|10
1641468600000|2022-01-06 11:30:00|40782.2|40742.2|40773|40733|40788|40748|40772.2|40732.2|20
1641468900000|2022-01-06 11:35:00|40772.2|40732.2|40742.2|40702.2|40773|40733|40723.8|40683.8|30
1641469200000|2022-01-06 11:40:00|40733|40693|40747.2|40707.2|40747.2|40707.2|40718|40678|40
1641469500000|2022-01-06 11:45:00|40738.8|40698.8|40763|40723|40773|40733|40728|40688|28
1641469800000|2022-01-06 11:50:00|40758.8|40718.8|40738|40698|40763|40723|40727.2|40687.2|9
1641470100000|2022-01-06 11:55:00|40737.2|40697.2|40747.2|40707.2|40747.2|40707.2|40728|40688|7
1641470400000|2022-01-06 12:00:00|40743|40703|40802.2|40762.2|40802.2|40762.2|40733|40693|19
1641470700000|2022-01-06 12:05:00|40803|40763|40853.7|40813.7|40857.1|40817.1|40793|40753|71
1641471000000|2022-01-06 12:10:00|40852.9|40812.9|40864.5|40824.5|40868.7|40828.7|40834.6|40794.6|29
1641471300000|2022-01-06 12:15:00|40854.5|40814.5|40810.3|40770.3|40858.7|40818.7|40804.5|40764.5|31
1641471600000|2022-01-06 12:20:00|40814.5|40774.5|40769.5|40729.5|40829.5|40789.5|40761.9|40721.9|23
1641471900000|2022-01-06 12:25:00|40770.3|40730.3|40770.3|40730.3|40780.3|40740.3|40759.5|40719.5|29
1641472200000|2022-01-06 12:30:00|40766.1|40726.1|40780.3|40740.3|40794.5|40754.5|40761.9|40721.9|34
1641472500000|2022-01-06 12:35:00|40774.5|40734.5|40841.1|40801.1|40846.1|40806.1|40774.5|40734.5|28
1641472800000|2022-01-06 12:40:00|40806.1|40766.1|40796.1|40756.1|40806.1|40766.1|40781.1|40741.1|22
1641473100000|2022-01-06 12:45:00|40800.3|40760.3|40786.1|40746.1|40826.1|40786.1|40781.9|40741.9|54
1641473400000|2022-01-06 12:50:00|40781.1|40741.1|40751.1|40711.1|40796.1|40756.1|40751.1|40711.1|34
1641473700000|2022-01-06 12:55:00|40742.7|40702.7|40771|40731|40777.7|40737.7|40742.7|40702.7|51
1641474000000|2022-01-06 13:00:00|40769.4|40729.4|40725.2|40685.2|40796.8|40756.8|40725.2|40685.2|92
1641474300000|2022-01-06 13:05:00|40730.2|40690.2|40708.6|40668.6|40730.2|40690.2|40680.2|40640.2|129
1641474600000|2022-01-06 13:10:00|40704.4|40664.4|40712.8|40672.8|40719.4|40679.4|40681|40641|68
1641474900000|2022-01-06 13:15:00|40713.6|40673.6|40732.8|40692.8|40782.8|40742.8|40712.8|40672.8|149
1641475200000|2022-01-06 13:20:00|40731.9|40691.9|40738.6|40698.6|40752.7|40712.7|40707.7|40667.7|69
1641475500000|2022-01-06 13:25:00|40737.7|40697.7|40752.7|40712.7|40767.7|40727.7|40717.7|40677.7|45
1641475800000|2022-01-06 13:30:00|40761.9|40721.9|40741.1|40701.1|40761.9|40721.9|40674.3|40634.3|104
1641476100000|2022-01-06 13:35:00|40736.9|40696.9|40652.7|40612.7|40741.9|40701.9|40647.7|40607.7|90
1641476400000|2022-01-06 13:40:00|40651.9|40611.9|40694.3|40654.3|40704.3|40664.3|40632.7|40592.7|94
1641479400000|2022-01-06 14:30:00|40676.8|40636.8|40806.7|40766.7|40946.7|40906.7|40650.9|40610.9|1207
1641479700000|2022-01-06 14:35:00|40802.6|40762.6|40906|40866|41012.7|40972.7|40796.7|40756.7|698
1641480000000|2022-01-06 14:40:00|40901.8|40861.8|41131.8|41091.8|41131.8|41091.8|40892.6|40852.6|637
1641480300000|2022-01-06 14:45:00|41121.8|41081.8|41232.6|41192.6|41319.4|41279.4|41081.8|41041.8|622
1641480600000|2022-01-06 14:50:00|41231.8|41191.8|41146.8|41106.8|41301.8|41261.8|41123.4|41083.4|712
1641480900000|2022-01-06 14:55:00|41142.6|41102.6|41053.4|41013.4|41191|41151|41053.4|41013.4|484
1641481200000|2022-01-06 15:00:00|41049.2|41009.2|41101.8|41061.8|41120.1|41080.1|40943.4|40903.4|468
1641481500000|2022-01-06 15:05:00|41105.9|41065.9|41045.9|41005.9|41139.3|41099.3|41031.8|40991.8|284
1641481800000|2022-01-06 15:10:00|41035.9|40995.9|41031.7|40991.7|41115.9|41075.9|41001.7|40961.7|213
1641482100000|2022-01-06 15:15:00|41035.9|40995.9|40920.8|40880.8|41087.5|41047.5|40906.6|40866.6|342
1641482400000|2022-01-06 15:20:00|40916.6|40876.6|40887.4|40847.4|40950.8|40910.8|40867.4|40827.4|283
1641482700000|2022-01-06 15:25:00|40891.6|40851.6|40828.2|40788.2|40897.4|40857.4|40819|40779|370
1641483000000|2022-01-06 15:30:00|40819|40779|40743.3|40703.3|40819|40779|40697.4|40657.4|493
1641483300000|2022-01-06 15:35:00|40753.3|40713.3|40767.5|40727.5|40796.7|40756.7|40743.3|40703.3|373
1641483600000|2022-01-06 15:40:00|40762.5|40722.5|40761.6|40721.6|40781.6|40741.6|40694.1|40654.1|361
1641483900000|2022-01-06 15:45:00|40766.6|40726.6|40661.6|40621.6|40800.8|40760.8|40651.6|40611.6|343
1641484200000|2022-01-06 15:50:00|40656.6|40616.6|40562.4|40522.4|40670.8|40630.8|40534.1|40494.1|580
1641484500000|2022-01-06 15:55:00|40563.2|40523.2|40594|40554|40614|40574|40523.2|40483.2|348
1641484800000|2022-01-06 16:00:00|40599|40559|40684.8|40644.8|40713.2|40673.2|40573.2|40533.2|274
1641485100000|2022-01-06 16:05:00|40684|40644|40729|40689|40744|40704|40674.8|40634.8|193
1641485400000|2022-01-06 16:10:00|40733.2|40693.2|40749|40709|40784|40744|40714|40674|205
1641485700000|2022-01-06 16:15:00|40744.8|40704.8|40759.8|40719.8|40779|40739|40729|40689|157
1641486000000|2022-01-06 16:20:00|40764.8|40724.8|40879|40839|40898.2|40858.2|40764.8|40724.8|190
1641486300000|2022-01-06 16:25:00|40883.2|40843.2|40927.3|40887.3|40949|40909|40863.1|40823.1|173
1641486600000|2022-01-06 16:30:00|40923.1|40883.1|40930.7|40890.7|40971.5|40931.5|40903.1|40863.1|161
1641486900000|2022-01-06 16:35:00|40940.7|40900.7|40966.5|40926.5|41021.5|40981.5|40931.5|40891.5|179
1641487200000|2022-01-06 16:40:00|40962.3|40922.3|41077.3|41037.3|41106.4|41066.4|40961.5|40921.5|261
1641487500000|2022-01-06 16:45:00|41073.1|41033.1|41111.4|41071.4|41137.3|41097.3|41071.4|41031.4|189
1641487800000|2022-01-06 16:50:00|41105.6|41065.6|41073.1|41033.1|41156.4|41116.4|41053.1|41013.1|240
1641488100000|2022-01-06 16:55:00|41064.7|41024.7|41143|41103|41153|41113|41063.9|41023.9|151
1641488400000|2022-01-06 17:00:00|41133|41093|41125.5|41085.5|41153.9|41113.9|41080.5|41040.5|299
1641488700000|2022-01-06 17:05:00|41124.7|41084.7|41133.8|41093.8|41174.7|41134.7|41114.7|41074.7|246
1641489000000|2022-01-06 17:10:00|41134.7|41094.7|41138.8|41098.8|41144.7|41104.7|41113.8|41073.8|122
1641489300000|2022-01-06 17:15:00|41134.6|41094.6|41059.6|41019.6|41143.8|41103.8|41058.8|41018.8|158
1641489600000|2022-01-06 17:20:00|41055.5|41015.5|41083.8|41043.8|41103.8|41063.8|41054.6|41014.6|156
1641489900000|2022-01-06 17:25:00|41075.4|41035.4|41063.8|41023.8|41103.8|41063.8|41059.6|41019.6|193
1641490200000|2022-01-06 17:30:00|41064.6|41024.6|41044.6|41004.6|41073.8|41033.8|41019.6|40979.6|243
1641490500000|2022-01-06 17:35:00|41054.6|41014.6|41039.6|40999.6|41074.6|41034.6|41033.8|40993.8|125
1641490800000|2022-01-06 17:40:00|41043.8|41003.8|41094.6|41054.6|41103.7|41063.7|41039.6|40999.6|130
1641491100000|2022-01-06 17:45:00|41098.7|41058.7|41124.5|41084.5|41134.5|41094.5|41084.6|41044.6|115
1641491400000|2022-01-06 17:50:00|41125.4|41085.4|41150.4|41110.4|41154.5|41114.5|41110.4|41070.4|175
1641491700000|2022-01-06 17:55:00|41149.5|41109.5|41137.9|41097.9|41173.7|41133.7|41128.7|41088.7|157
1641492000000|2022-01-06 18:00:00|41142.9|41102.9|41167.9|41127.9|41172.9|41132.9|41142|41102|90
1641492300000|2022-01-06 18:05:00|41172.9|41132.9|41142.8|41102.8|41197.8|41157.8|41132.8|41092.8|77
1641492600000|2022-01-06 18:10:00|41138.7|41098.7|41088.6|41048.6|41142.8|41102.8|41083.6|41043.6|84
1641492900000|2022-01-06 18:15:00|41084.5|41044.5|41098.6|41058.6|41113.6|41073.6|41083.6|41043.6|106
1641493200000|2022-01-06 18:20:00|41109.5|41069.5|41129.4|41089.4|41139.4|41099.4|41104.5|41064.5|85
1641493500000|2022-01-06 18:25:00|41133.6|41093.6|41024.4|40984.4|41134.4|41094.4|41013.6|40973.6|103
1641493800000|2022-01-06 18:30:00|41033.6|40993.6|40984.4|40944.4|41034.4|40994.4|40974.4|40934.4|185
1641494100000|2022-01-06 18:35:00|40983.6|40943.6|41023.6|40983.6|41041.9|41001.9|40983.6|40943.6|124
1641494400000|2022-01-06 18:40:00|41033.6|40993.6|41052.7|41012.7|41072.7|41032.7|41027.7|40987.7|187
1641494700000|2022-01-06 18:45:00|41046.9|41006.9|41042.7|41002.7|41082.7|41042.7|41032.7|40992.7|133
1641495000000|2022-01-06 18:50:00|41037.7|40997.7|41033.5|40993.5|41052.7|41012.7|41002.7|40962.7|207
1641495300000|2022-01-06 18:55:00|41024.4|40984.4|41034.3|40994.3|41063.5|41023.5|41018.5|40978.5|145
1641495600000|2022-01-06 19:00:00|41033.5|40993.5|41051.8|41011.8|41085.2|41045.2|41001|40961|331
1641495900000|2022-01-06 19:05:00|41049.3|41009.3|41042.6|41002.6|41067.7|41027.7|41003.5|40963.5|370
1641496200000|2022-01-06 19:10:00|41043.5|41003.5|41094.3|41054.3|41119.3|41079.3|40972.6|40932.6|1434
1641496500000|2022-01-06 19:15:00|41089.3|41049.3|41100.1|41060.1|41119.3|41079.3|41060.1|41020.1|439
1641517200000|2022-01-07 01:00:00|41146.6|41106.6|41048.2|41008.2|41184|41144|41037.3|40997.3|329
1641517500000|2022-01-07 01:05:00|41038.2|40998.2|41015.7|40975.7|41068.2|41028.2|41011.6|40971.6|88
1641517800000|2022-01-07 01:10:00|41010.7|40970.7|40922.4|40882.4|41025.7|40985.7|40922.4|40882.4|111
1641518100000|2022-01-07 01:15:00|40926.6|40886.6|40837.4|40797.4|40936.6|40896.6|40837.4|40797.4|173
1641518400000|2022-01-07 01:20:00|40846.5|40806.5|40915.7|40875.7|40916.5|40876.5|40843.2|40803.2|86
1641518700000|2022-01-07 01:25:00|40902.4|40862.4|40867.4|40827.4|40902.4|40862.4|40847.4|40807.4|26
1641519000000|2022-01-07 01:30:00|40871.5|40831.5|40902.4|40862.4|40927.4|40887.4|40871.5|40831.5|47
1641519300000|2022-01-07 01:35:00|40907.4|40867.4|40997.3|40957.3|41002.3|40962.3|40902.4|40862.4|101
1641519600000|2022-01-07 01:40:00|41007.3|40967.3|41005.6|40965.6|41010.6|40970.6|40977.3|40937.3|37
1641519900000|2022-01-07 01:45:00|41006.5|40966.5|41027.3|40987.3|41037.3|40997.3|41006.5|40966.5|33
1641520200000|2022-01-07 01:50:00|41017.3|40977.3|40982.3|40942.3|41027.3|40987.3|40972.3|40932.3|36
1641520500000|2022-01-07 01:55:00|40961.4|40921.4|40921.4|40881.4|40967.3|40927.3|40916.4|40876.4|33
1641520800000|2022-01-07 02:00:00|40922.3|40882.3|40865.6|40825.6|40922.3|40882.3|40843.1|40803.1|49
1641521100000|2022-01-07 02:05:00|40866.4|40826.4|40876.4|40836.4|40887.3|40847.3|40851.4|40811.4|16
1641521400000|2022-01-07 02:10:00|40877.2|40837.2|40896.4|40856.4|40905.5|40865.5|40876.4|40836.4|16
1641521700000|2022-01-07 02:15:00|40900.5|40860.5|40877.2|40837.2|40907.2|40867.2|40877.2|40837.2|10
1641522000000|2022-01-07 02:20:00|40882.2|40842.2|40877.2|40837.2|40897.2|40857.2|40877.2|40837.2|28
1641522300000|2022-01-07 02:25:00|40872.2|40832.2|40832.2|40792.2|40877.2|40837.2|40832.2|40792.2|15
1641522600000|2022-01-07 02:30:00|40842.2|40802.2|40877.2|40837.2|40882.2|40842.2|40842.2|40802.2|32
1641522900000|2022-01-07 02:35:00|40892.2|40852.2|40927.2|40887.2|40927.2|40887.2|40876.3|40836.3|10
1641523200000|2022-01-07 02:40:00|40922.2|40882.2|40912.1|40872.1|40922.2|40882.2|40901.3|40861.3|17
1641523500000|2022-01-07 02:45:00|40907.1|40867.1|40927.1|40887.1|40927.1|40887.1|40901.3|40861.3|8
1641523800000|2022-01-07 02:50:00|40922.1|40882.1|40917.1|40877.1|40927.1|40887.1|40911.3|40871.3|13
1641524100000|2022-01-07 02:55:00|40931.3|40891.3|40985.4|40945.4|40985.4|40945.4|40931.3|40891.3|35
1641524400000|2022-01-07 03:00:00|40980.4|40940.4|40971.2|40931.2|40990.4|40950.4|40957.1|40917.1|27
1641524700000|2022-01-07 03:05:00|40967.1|40927.1|40967.1|40927.1|40971.2|40931.2|40951.2|40911.2|12
1641525000000|2022-01-07 03:10:00|40957.1|40917.1|40957.1|40917.1|40957.1|40917.1|40956.2|40916.2|3
1641525300000|2022-01-07 03:15:00|40961.2|40921.2|40977|40937|40977|40937|40961.2|40921.2|12
1641525600000|2022-01-07 03:20:00|40981.2|40941.2|40957|40917|40981.2|40941.2|40952.9|40912.9|5
1641525900000|2022-01-07 03:25:00|40952|40912|40947|40907|40957|40917|40942|40902|29
1641526200000|2022-01-07 03:30:00|40951.1|40911.1|40942|40902|40951.1|40911.1|40942|40902|1
1641526500000|2022-01-07 03:35:00|40922|40882|40912|40872|40927|40887|40887|40847|21
1641526800000|2022-01-07 03:40:00|40911.1|40871.1|40907|40867|40917|40877|40907|40867|3
1641527100000|2022-01-07 03:45:00|40906.1|40866.1|40887|40847|40907|40867|40887|40847|4
1641527400000|2022-01-07 03:50:00|40891.1|40851.1|40896.9|40856.9|40907|40867|40891.1|40851.1|7
1641527700000|2022-01-07 03:55:00|40896.1|40856.1|40886.9|40846.9|40896.1|40856.1|40886.9|40846.9|2
1641528000000|2022-01-07 04:00:00|40882.8|40842.8|40886.9|40846.9|40896.9|40856.9|40876.1|40836.1|8
1641528300000|2022-01-07 04:05:00|40886|40846|40881|40841|40896.9|40856.9|40881|40841|3
1641528600000|2022-01-07 04:10:00|40881.9|40841.9|40886.9|40846.9|40886.9|40846.9|40881.9|40841.9|2
1641528900000|2022-01-07 04:15:00|40906|40866|40901|40861|40911|40871|40901|40861|7
1641529200000|2022-01-07 04:20:00|40891|40851|40926|40886|40936.9|40896.9|40891|40851|17
1641529500000|2022-01-07 04:25:00|40926.9|40886.9|40926.8|40886.8|40931|40891|40921.8|40881.8|3
1641529800000|2022-01-07 04:30:00|40936.8|40896.8|40926|40886|40936.8|40896.8|40926|40886|1
1641530100000|2022-01-07 04:35:00|40926.8|40886.8|40930.9|40890.9|40941.8|40901.8|40926.8|40886.8|2
1641530400000|2022-01-07 04:40:00|40926.8|40886.8|40926.8|40886.8|40930.9|40890.9|40921.8|40881.8|5
1641530700000|2022-01-07 04:45:00|40925.9|40885.9|40926.8|40886.8|40926.8|40886.8|40916.8|40876.8|5
1641531000000|2022-01-07 04:50:00|40930.9|40890.9|40926.8|40886.8|40931.8|40891.8|40925.9|40885.9|0
1641531300000|2022-01-07 04:55:00|40925.9|40885.9|40926.8|40886.8|40926.8|40886.8|40925.9|40885.9|0
1641531600000|2022-01-07 05:00:00|40926.7|40886.7|40940|40900|40945|40905|40926.7|40886.7|24
1641531900000|2022-01-07 05:05:00|40939.1|40899.1|40930.9|40890.9|40939.1|40899.1|40930.9|40890.9|2
1641532200000|2022-01-07 05:10:00|40930.8|40890.8|40926.7|40886.7|40930.8|40890.8|40920.8|40880.8|0
1641532500000|2022-01-07 05:15:00|40925.8|40885.8|40916.7|40876.7|40925.8|40885.8|40916.7|40876.7|1
1641532800000|2022-01-07 05:20:00|40910.8|40870.8|40916.7|40876.7|40920.8|40880.8|40910.8|40870.8|3
1641533100000|2022-01-07 05:25:00|40915.8|40875.8|40915.8|40875.8|40930.8|40890.8|40915.8|40875.8|5
1641533400000|2022-01-07 05:30:00|40916.7|40876.7|40945.8|40905.8|40985.8|40945.8|40916.7|40876.7|35
1641533700000|2022-01-07 05:35:00|40946.6|40906.6|40965.8|40925.8|40976.6|40936.6|40946.6|40906.6|1
1641534000000|2022-01-07 05:40:00|40966.6|40926.6|40926.6|40886.6|40966.6|40926.6|40920.8|40880.8|11
1641534300000|2022-01-07 05:45:00|40930.7|40890.7|40906.6|40866.6|40931.6|40891.6|40905.7|40865.7|7
1641534600000|2022-01-07 05:50:00|40921.6|40881.6|40916.6|40876.6|40926.6|40886.6|40915.7|40875.7|2
1641534900000|2022-01-07 05:55:00|40920.7|40880.7|40916.6|40876.6|40920.7|40880.7|40916.6|40876.6|2
1641535200000|2022-01-07 06:00:00|40911.6|40871.6|40931.6|40891.6|40931.6|40891.6|40911.6|40871.6|4
1641535500000|2022-01-07 06:05:00|40930.7|40890.7|40929.8|40889.8|40954.8|40914.8|40921.6|40881.6|33
1641535800000|2022-01-07 06:10:00|40934.8|40894.8|40934.8|40894.8|40939.8|40899.8|40928.9|40888.9|5
1641536100000|2022-01-07 06:15:00|40938.9|40898.9|40933.9|40893.9|40944.8|40904.8|40933.9|40893.9|3
1641536400000|2022-01-07 06:20:00|40933|40893|40923|40883|40934.8|40894.8|40918.9|40878.9|5
1641536700000|2022-01-07 06:25:00|40913.9|40873.9|40884.7|40844.7|40913.9|40873.9|40870.6|40830.6|26
1641537000000|2022-01-07 06:30:00|40865.6|40825.6|40861.5|40821.5|40870.6|40830.6|40844.7|40804.7|47
1641537300000|2022-01-07 06:35:00|40856.5|40816.5|40846.5|40806.5|40870.6|40830.6|40841.5|40801.5|13
1641537600000|2022-01-07 06:40:00|40851.5|40811.5|40857.3|40817.3|40870.6|40830.6|40846.5|40806.5|6
1641537900000|2022-01-07 06:45:00|40856.4|40816.4|40866.4|40826.4|40871.4|40831.4|40850.6|40810.6|9
1641538200000|2022-01-07 06:50:00|40862.3|40822.3|40865.5|40825.5|40890.5|40850.5|40860.5|40820.5|16
1641538500000|2022-01-07 06:55:00|40871.4|40831.4|40865.5|40825.5|40885.5|40845.5|40856.4|40816.4|12
1641538800000|2022-01-07 07:00:00|40866.4|40826.4|40846.4|40806.4|40866.4|40826.4|40830.5|40790.5|14
1641539100000|2022-01-07 07:05:00|40851.4|40811.4|40830.5|40790.5|40851.4|40811.4|40830.5|40790.5|9
1641539400000|2022-01-07 07:10:00|40826.4|40786.4|40816.4|40776.4|40831.4|40791.4|40816.4|40776.4|6
1641539700000|2022-01-07 07:15:00|40816.3|40776.3|40826.3|40786.3|40831.3|40791.3|40810.5|40770.5|12
1641540000000|2022-01-07 07:20:00|40836.3|40796.3|40820.4|40780.4|40846.3|40806.3|40816.3|40776.3|15
1641540300000|2022-01-07 07:25:00|40816.3|40776.3|40826.3|40786.3|40826.3|40786.3|40800.4|40760.4|11
1641540600000|2022-01-07 07:30:00|40822.2|40782.2|40796.3|40756.3|40822.2|40782.2|40790.4|40750.4|12
1641540900000|2022-01-07 07:35:00|40791.3|40751.3|40770.4|40730.4|40805.4|40765.4|40770.4|40730.4|23
1641541200000|2022-01-07 07:40:00|40776.3|40736.3|40800.4|40760.4|40800.4|40760.4|40776.3|40736.3|12
1641541500000|2022-01-07 07:45:00|40795.4|40755.4|40800.4|40760.4|40800.4|40760.4|40790.4|40750.4|7
1641541800000|2022-01-07 07:50:00|40795.4|40755.4|40771.2|40731.2|40795.4|40755.4|40771.2|40731.2|10
1641542100000|2022-01-07 07:55:00|40790.4|40750.4|40796.2|40756.2|40800.4|40760.4|40790.3|40750.3|12
1641542400000|2022-01-07 08:00:00|40795.3|40755.3|40775.3|40735.3|40796.2|40756.2|40765.3|40725.3|15
1641542700000|2022-01-07 08:05:00|40776.2|40736.2|40766.2|40726.2|40776.2|40736.2|40761.2|40721.2|28
1641543000000|2022-01-07 08:10:00|40762.1|40722.1|40750.3|40710.3|40770.3|40730.3|40746.2|40706.2|16
1641543300000|2022-01-07 08:15:00|40746.2|40706.2|40770.3|40730.3|40775.3|40735.3|40731.2|40691.2|19
1641543600000|2022-01-07 08:20:00|40766.2|40726.2|40712|40672|40770.3|40730.3|40712|40672|39
1641543900000|2022-01-07 08:25:00|40707.9|40667.9|40716.1|40676.1|40730.3|40690.3|40702|40662|17
1641544200000|2022-01-07 08:30:00|40711.1|40671.1|40722|40682|40732|40692|40711.1|40671.1|24
1641544500000|2022-01-07 08:35:00|40717.9|40677.9|40752|40712|40757|40717|40712.9|40672.9|30
1641544800000|2022-01-07 08:40:00|40747.9|40707.9|40757.8|40717.8|40772.8|40732.8|40743.7|40703.7|19
1641545100000|2022-01-07 08:45:00|40762|40722|40797.8|40757.8|40807|40767|40752.8|40712.8|47
1641545400000|2022-01-07 08:50:00|40797|40757|40781.9|40741.9|40801.9|40761.9|40781.9|40741.9|27
1641545700000|2022-01-07 08:55:00|40782.8|40742.8|40796.9|40756.9|40796.9|40756.9|40781.9|40741.9|12
1641546000000|2022-01-07 09:00:00|40792.8|40752.8|40791.9|40751.9|40797.8|40757.8|40777.8|40737.8|15
1641546300000|2022-01-07 09:05:00|40797.8|40757.8|40787.8|40747.8|40797.8|40757.8|40767.8|40727.8|19
1641546600000|2022-01-07 09:10:00|40792.8|40752.8|40821.9|40781.9|40826.9|40786.9|40792.8|40752.8|23
1641546900000|2022-01-07 09:15:00|40816.9|40776.9|40741.9|40701.9|40816.9|40776.9|40741.9|40701.9|39
1641547200000|2022-01-07 09:20:00|40751.9|40711.9|40781|40741|40791|40751|40747.7|40707.7|30
1641547500000|2022-01-07 09:25:00|40786|40746|40776|40736|40795.1|40755.1|40770.1|40730.1|18
1641547800000|2022-01-07 09:30:00|40781|40741|40811.8|40771.8|40816|40776|40776|40736|17
1641548100000|2022-01-07 09:35:00|40821.8|40781.8|40790.9|40750.9|40825.9|40785.9|40790.9|40750.9|12
1641548400000|2022-01-07 09:40:00|40791.8|40751.8|40761.8|40721.8|40791.8|40751.8|40751.8|40711.8|18
1641548700000|2022-01-07 09:45:00|40770.9|40730.9|40740|40700|40770.9|40730.9|40730|40690|46
1641549000000|2022-01-07 09:50:00|40745.9|40705.9|40734.1|40694.1|40760|40720|40730|40690|13
1641549300000|2022-01-07 09:55:00|40740|40700|40775.9|40735.9|40780|40740|40720.9|40680.9|28
1641549600000|2022-01-07 10:00:00|40774.1|40734.1|40739.1|40699.1|40775.9|40735.9|40739.1|40699.1|19
1641549900000|2022-01-07 10:05:00|40734.1|40694.1|40798.2|40758.2|40798.2|40758.2|40734.1|40694.1|51
1641550200000|2022-01-07 10:10:00|40803.2|40763.2|40808.2|40768.2|40818.2|40778.2|40798.2|40758.2|19
1641550500000|2022-01-07 10:15:00|40807.3|40767.3|40812.3|40772.3|40822.3|40782.3|40798.2|40758.2|16
1641550800000|2022-01-07 10:20:00|40808.2|40768.2|40848.1|40808.1|40853.1|40813.1|40808.2|40768.2|19
1641551100000|2022-01-07 10:25:00|40852.3|40812.3|40843.1|40803.1|40882.2|40842.2|40843.1|40803.1|19
1641551400000|2022-01-07 10:30:00|40848.1|40808.1|40848.1|40808.1|40848.1|40808.1|40838.1|40798.1|7
1641551700000|2022-01-07 10:35:00|40844|40804|40868.1|40828.1|40868.1|40828.1|40838.1|40798.1|32
1641552000000|2022-01-07 10:40:00|40873.1|40833.1|40848.1|40808.1|40873.1|40833.1|40848.1|40808.1|1
1641552300000|2022-01-07 10:45:00|40858.1|40818.1|40853.1|40813.1|40859|40819|40848.1|40808.1|6
1641552600000|2022-01-07 10:50:00|40857.2|40817.2|40838.9|40798.9|40868.1|40828.1|40828|40788|18
1641552900000|2022-01-07 10:55:00|40838|40798|40833.9|40793.9|40848.9|40808.9|40828|40788|17
1641553200000|2022-01-07 11:00:00|40823.9|40783.9|40838|40798|40838.9|40798.9|40818.9|40778.9|7
1641553500000|2022-01-07 11:05:00|40832.1|40792.1|40828|40788|40838|40798|40818.9|40778.9|6
1641553800000|2022-01-07 11:10:00|40823.9|40783.9|40808|40768|40823.9|40783.9|40799.8|40759.8|18
1641554100000|2022-01-07 11:15:00|40803.9|40763.9|40788|40748|40803.9|40763.9|40758.9|40718.9|30
1641554400000|2022-01-07 11:20:00|40787.1|40747.1|40778|40738|40788|40748|40768|40728|7
1641554700000|2022-01-07 11:25:00|40773.8|40733.8|40762.9|40722.9|40783.8|40743.8|40759.7|40719.7|20
1641555000000|2022-01-07 11:30:00|40763.8|40723.8|40753.8|40713.8|40768.8|40728.8|40747.9|40707.9|18
1641555300000|2022-01-07 11:35:00|40748.8|40708.8|40735.6|40695.6|40763.8|40723.8|40727.9|40687.9|47
1641555600000|2022-01-07 11:40:00|40734.7|40694.7|40745.6|40705.6|40749.7|40709.7|40728.8|40688.8|13
1641555900000|2022-01-07 11:45:00|40740.6|40700.6|40729.7|40689.7|40745.6|40705.6|40728.8|40688.8|21
1641556200000|2022-01-07 11:50:00|40729.6|40689.6|40729.6|40689.6|40735.5|40695.5|40729.6|40689.6|11
1641556500000|2022-01-07 11:55:00|40728.7|40688.7|40704.6|40664.6|40728.7|40688.7|40679.6|40639.6|34
1641556800000|2022-01-07 12:00:00|40705.5|40665.5|40705.5|40665.5|40710.5|40670.5|40690.5|40650.5|17
1641557100000|2022-01-07 12:05:00|40710.5|40670.5|40699.6|40659.6|40710.5|40670.5|40678.7|40638.7|25
1641557400000|2022-01-07 12:10:00|40694.6|40654.6|40710.5|40670.5|40710.5|40670.5|40690.5|40650.5|17
1641557700000|2022-01-07 12:15:00|40709.6|40669.6|40710.5|40670.5|40734.6|40694.6|40709.6|40669.6|44
1641558000000|2022-01-07 12:20:00|40704.6|40664.6|40740.4|40700.4|40745.4|40705.4|40700.5|40660.5|22
1641558300000|2022-01-07 12:25:00|40739.5|40699.5|40775.4|40735.4|40775.4|40735.4|40729.5|40689.5|26
1641558600000|2022-01-07 12:30:00|40774.5|40734.5|40795.4|40755.4|40809.5|40769.5|40759.5|40719.5|28
1641558900000|2022-01-07 12:35:00|40800.4|40760.4|40780.4|40740.4|40800.4|40760.4|40780.4|40740.4|18
1641559200000|2022-01-07 12:40:00|40795.4|40755.4|40813.6|40773.6|40815.4|40775.4|40780.4|40740.4|27
1641559500000|2022-01-07 12:45:00|40814.5|40774.5|40809.5|40769.5|40819.5|40779.5|40799.5|40759.5|38
1641559800000|2022-01-07 12:50:00|40830.4|40790.4|40790.4|40750.4|40830.4|40790.4|40775.4|40735.4|111
1641560100000|2022-01-07 12:55:00|40790.3|40750.3|40795.3|40755.3|40800.3|40760.3|40790.3|40750.3|12
1641560400000|2022-01-07 13:00:00|40794.4|40754.4|40808.5|40768.5|40818.5|40778.5|40760.3|40720.3|70
1641560700000|2022-01-07 13:05:00|40803.5|40763.5|40815.3|40775.3|40831.2|40791.2|40794.4|40754.4|55
1641561000000|2022-01-07 13:10:00|40814.4|40774.4|40769.4|40729.4|40820.3|40780.3|40758.5|40718.5|56
1641561300000|2022-01-07 13:15:00|40768.5|40728.5|40763.5|40723.5|40779.4|40739.4|40738.5|40698.5|31
1641561600000|2022-01-07 13:20:00|40759.4|40719.4|40728.5|40688.5|40759.4|40719.4|40728.5|40688.5|31
1641561900000|2022-01-07 13:25:00|40729.4|40689.4|40694.4|40654.4|40765.3|40725.3|40688.5|40648.5|149
1641562200000|2022-01-07 13:30:00|40693.5|40653.5|40693.4|40653.4|40718.5|40678.5|40668.4|40628.4|82
1641562500000|2022-01-07 13:35:00|40689.3|40649.3|40673.4|40633.4|40693.4|40653.4|40658.4|40618.4|47
1641562800000|2022-01-07 13:40:00|40669.3|40629.3|40715.2|40675.2|40715.2|40675.2|40655.2|40615.2|72
1641565800000|2022-01-07 14:30:00|40701.5|40661.5|41000.7|40960.7|41085.7|41045.7|40667.4|40627.4|1439
1641566100000|2022-01-07 14:35:00|41005.7|40965.7|41177.3|41137.3|41409.7|41369.7|41005.7|40965.7|2064
1641566400000|2022-01-07 14:40:00|41176.4|41136.4|41394.2|41354.2|41403.3|41363.3|41135.9|41095.9|1440
1641566700000|2022-01-07 14:45:00|41393.3|41353.3|41225.4|41185.4|41394.2|41354.2|41157.2|41117.2|683
1641567000000|2022-01-07 14:50:00|41221.3|41181.3|41217.2|41177.2|41231.3|41191.3|41160.4|41120.4|339
1641567300000|2022-01-07 14:55:00|41213.1|41173.1|41315.4|41275.4|41315.4|41275.4|41143.1|41103.1|313
1641567600000|2022-01-07 15:00:00|41321.3|41281.3|41290.3|41250.3|41321.3|41281.3|41211.3|41171.3|380
1641567900000|2022-01-07 15:05:00|41291.2|41251.2|41429.9|41389.9|41499.5|41459.5|41238.5|41198.5|773
1641568200000|2022-01-07 15:10:00|41439.9|41399.9|41431.7|41391.7|41518.1|41478.1|41404|41364|539
1641568500000|2022-01-07 15:15:00|41430.8|41390.8|41431.6|41391.6|41468.1|41428.1|41385.8|41345.8|394
1641568800000|2022-01-07 15:20:00|41430.7|41390.7|41487.5|41447.5|41524.8|41484.8|41415.7|41375.7|356
1641569100000|2022-01-07 15:25:00|41483.4|41443.4|41692.1|41652.1|41715.7|41675.7|41477.5|41437.5|1008
1641569400000|2022-01-07 15:30:00|41693|41653|41641.6|41601.6|41783.9|41743.9|41572.5|41532.5|754
1641569700000|2022-01-07 15:35:00|41646.6|41606.6|41575.1|41535.1|41674.8|41634.8|41571|41531|262
1641570000000|2022-01-07 15:40:00|41579.2|41539.2|41692.4|41652.4|41707.4|41667.4|41570.1|41530.1|321
1641570300000|2022-01-07 15:45:00|41687.4|41647.4|41669.2|41629.2|41699.2|41659.2|41631.5|41591.5|227
1641570600000|2022-01-07 15:50:00|41668.3|41628.3|41756.4|41716.4|41777.4|41737.4|41668.3|41628.3|551
1641570900000|2022-01-07 15:55:00|41757.3|41717.3|41859.1|41819.1|41874.6|41834.6|41757.3|41717.3|892
1641571200000|2022-01-07 16:00:00|41853.2|41813.2|42080.9|42040.9|42099.1|42059.1|41839.1|41799.1|989
1641571500000|2022-01-07 16:05:00|42085|42045|42085|42045|42090|42050|41986.8|41946.8|649
1641571800000|2022-01-07 16:10:00|42089.1|42049.1|42177.2|42137.2|42188.1|42148.1|42089.1|42049.1|544
1641572100000|2022-01-07 16:15:00|42172.2|42132.2|42277.7|42237.7|42305.4|42265.4|42059.9|42019.9|701
1641572400000|2022-01-07 16:20:00|42282.7|42242.7|42399.5|42359.5|42407.7|42367.7|42248.6|42208.6|703
1641572700000|2022-01-07 16:25:00|42403.6|42363.6|42289.4|42249.4|42434.5|42394.5|42275.3|42235.3|591
1641573000000|2022-01-07 16:30:00|42294.4|42254.4|42502.6|42462.6|42646.7|42606.7|42294.4|42254.4|987
1641573300000|2022-01-07 16:35:00|42503.5|42463.5|42355.3|42315.3|42561.7|42521.7|42349.4|42309.4|538
1641573600000|2022-01-07 16:40:00|42360.3|42320.3|42253|42213|42440.3|42400.3|42248|42208|709
1641573900000|2022-01-07 16:45:00|42252.1|42212.1|42309.3|42269.3|42335.2|42295.2|42222.1|42182.1|515
1641574200000|2022-01-07 16:50:00|42310.2|42270.2|42269.3|42229.3|42374.3|42334.3|42255.2|42215.2|281
1641574500000|2022-01-07 16:55:00|42273.4|42233.4|42129.3|42089.3|42354.3|42314.3|42115.2|42075.2|524
1641574800000|2022-01-07 17:00:00|42130.2|42090.2|42195.1|42155.1|42225.1|42185.1|42064.3|42024.3|465
1641575100000|2022-01-07 17:05:00|42191|42151|42307.4|42267.4|42333.3|42293.3|42171|42131|306
1641575400000|2022-01-07 17:10:00|42313.3|42273.3|42330.5|42290.5|42350.5|42310.5|42257.4|42217.4|234
1641575700000|2022-01-07 17:15:00|42335.5|42295.5|42481.9|42441.9|42487.8|42447.8|42335.5|42295.5|436
1641576000000|2022-01-07 17:20:00|42482.8|42442.8|42480|42440|42520|42480|42430|42390|370
1641576300000|2022-01-07 17:25:00|42485|42445|42470|42430|42505|42465|42429.1|42389.1|317
1641576600000|2022-01-07 17:30:00|42475|42435|42520|42480|42555|42515|42455.9|42415.9|224
1641576900000|2022-01-07 17:35:00|42515.9|42475.9|42698.1|42658.1|42712.2|42672.2|42510|42470|566
1641577200000|2022-01-07 17:40:00|42702.2|42662.2|42736.2|42696.2|42781.3|42741.3|42702.2|42662.2|370
1641577500000|2022-01-07 17:45:00|42740.3|42700.3|42720.3|42680.3|42760.3|42720.3|42661.2|42621.2|316
1641577800000|2022-01-07 17:50:00|42709.4|42669.4|42712.1|42672.1|42760.3|42720.3|42699.4|42659.4|366
1641578100000|2022-01-07 17:55:00|42721.2|42681.2|42602.5|42562.5|42730.3|42690.3|42584.3|42544.3|444
1641578400000|2022-01-07 18:00:00|42598.4|42558.4|42724.7|42684.7|42748.8|42708.8|42598.4|42558.4|645
1641578700000|2022-01-07 18:05:00|42723.8|42683.8|42688.8|42648.8|42738.8|42698.8|42658.8|42618.8|251
1641579000000|2022-01-07 18:10:00|42689.7|42649.7|42654.7|42614.7|42704.7|42664.7|42634.7|42594.7|172
1641579300000|2022-01-07 18:15:00|42645.6|42605.6|42616.5|42576.5|42684.7|42644.7|42607.4|42567.4|335
1641579600000|2022-01-07 18:20:00|42621.5|42581.5|42598.7|42558.7|42621.5|42581.5|42565.5|42525.5|410
1641579900000|2022-01-07 18:25:00|42602.8|42562.8|42402.3|42362.3|42604.6|42564.6|42383.2|42343.2|596
1641580200000|2022-01-07 18:30:00|42413.2|42373.2|42472.3|42432.3|42492.3|42452.3|42412.3|42372.3|456
1641580500000|2022-01-07 18:35:00|42477.3|42437.3|42550|42510|42559.1|42519.1|42448.2|42408.2|254
1641580800000|2022-01-07 18:40:00|42539.1|42499.1|42636.3|42596.3|42650.4|42610.4|42539.1|42499.1|389
1641581100000|2022-01-07 18:45:00|42631.3|42591.3|42764.8|42724.8|42794.9|42754.9|42630.4|42590.4|562
1641581400000|2022-01-07 18:50:00|42768.9|42728.9|42957.5|42917.5|43066.6|43026.6|42750.8|42710.8|864
1641581700000|2022-01-07 18:55:00|42962.5|42922.5|42856.6|42816.6|42982.5|42942.5|42800.7|42760.7|637
1641582000000|2022-01-07 19:00:00|42850.7|42810.7|42617.5|42577.5|42950.7|42910.7|42608.5|42568.5|1261
1641582300000|2022-01-07 19:05:00|42622.5|42582.5|42560.7|42520.7|42771.6|42731.6|42534.8|42494.8|773
1641582600000|2022-01-07 19:10:00|42565.7|42525.7|42365.9|42325.9|42602.6|42562.6|42296.8|42256.8|2879
1641582900000|2022-01-07 19:15:00|42361.8|42321.8|42295.8|42255.8|42371.8|42331.8|42189.9|42149.9|757
1641776400000|2022-01-10 01:00:00|42022.7|41982.7|41879.4|41839.4|42042.7|42002.7|41811|41771|536
1641776700000|2022-01-10 01:05:00|41875.5|41835.5|42064.9|42024.9|42094.9|42054.9|41799.3|41759.3|324
1641777000000|2022-01-10 01:10:00|42057.1|42017.1|42172.1|42132.1|42186|42146|42003.8|41963.8|250
1641777300000|2022-01-10 01:15:00|42176|42136|42152.7|42112.7|42191|42151|42124.9|42084.9|313
1641777600000|2022-01-10 01:20:00|42153.8|42113.8|42103.8|42063.8|42171.6|42131.6|42093.8|42053.8|100
1641777900000|2022-01-10 01:25:00|42104.9|42064.9|42103.7|42063.7|42123.8|42083.8|42087.1|42047.1|44
1641778200000|2022-01-10 01:30:00|42113.7|42073.7|42062|42022|42118.7|42078.7|42045.9|42005.9|93
1641778500000|2022-01-10 01:35:00|42060.9|42020.9|42124.8|42084.8|42125.9|42085.9|42060.9|42020.9|48
1641778800000|2022-01-10 01:40:00|42125.9|42085.9|42141.4|42101.4|42174.8|42134.8|42123.7|42083.7|70
1641779100000|2022-01-10 01:45:00|42142.5|42102.5|42086.4|42046.4|42147.5|42107.5|42081.4|42041.4|45
1641779400000|2022-01-10 01:50:00|42091.4|42051.4|42082.5|42042.5|42107.5|42067.5|42077.5|42037.5|38
1641779700000|2022-01-10 01:55:00|42081.4|42041.4|42059.7|42019.7|42087.5|42047.5|42059.7|42019.7|17
1641780000000|2022-01-10 02:00:00|42058.6|42018.6|42051.3|42011.3|42058.6|42018.6|42018.6|41978.6|47
1641780300000|2022-01-10 02:05:00|42052.4|42012.4|42071.3|42031.3|42071.3|42031.3|42041.3|42001.3|23
1641780600000|2022-01-10 02:10:00|42066.3|42026.3|42076.3|42036.3|42082.4|42042.4|42056.3|42016.3|18
1641780900000|2022-01-10 02:15:00|42071.3|42031.3|42062.3|42022.3|42092.4|42052.4|42062.3|42022.3|10
1641781200000|2022-01-10 02:20:00|42067.3|42027.3|42063.4|42023.4|42076.2|42036.2|42052.3|42012.3|12
1641781500000|2022-01-10 02:25:00|42062.3|42022.3|42113.4|42073.4|42119.5|42079.5|42062.3|42022.3|5
1641781800000|2022-01-10 02:30:00|42119.5|42079.5|42123.4|42083.4|42128.4|42088.4|42103.4|42063.4|7
1641782100000|2022-01-10 02:35:00|42119.5|42079.5|42143.3|42103.3|42148.3|42108.3|42113.4|42073.4|11
1641782400000|2022-01-10 02:40:00|42147.2|42107.2|42117.2|42077.2|42147.2|42107.2|42113.3|42073.3|9
1641782700000|2022-01-10 02:45:00|42113.3|42073.3|42111.1|42071.1|42116.1|42076.1|42102.2|42062.2|19
1641783000000|2022-01-10 02:50:00|42117.2|42077.2|42121|42081|42126|42086|42116|42076|6
1641783300000|2022-01-10 02:55:00|42117.1|42077.1|42107.1|42067.1|42121|42081|42102.1|42062.1|15
1641783600000|2022-01-10 03:00:00|42102.1|42062.1|42058.2|42018.2|42102.1|42062.1|42058.2|42018.2|17
1641783900000|2022-01-10 03:05:00|42062.1|42022.1|42033.2|41993.2|42062.1|42022.1|42018.2|41978.2|4
1641784200000|2022-01-10 03:10:00|42029.3|41989.3|42038.1|41998.1|42038.2|41998.2|42018.1|41978.1|21
1641784500000|2022-01-10 03:15:00|42034.3|41994.3|42022|41982|42042|42002|42018.1|41978.1|34
1641784800000|2022-01-10 03:20:00|42020.9|41980.9|42032|41992|42037|41997|42015.9|41975.9|19
1641785100000|2022-01-10 03:25:00|42033.1|41993.1|42051.9|42011.9|42051.9|42011.9|42026.9|41986.9|5
1641785400000|2022-01-10 03:30:00|42050.8|42010.8|42056.3|42016.3|42062.5|42022.5|42026.9|41986.9|63
1641785700000|2022-01-10 03:35:00|42052.5|42012.5|42062.4|42022.4|42082.4|42042.4|42052.5|42012.5|19
1641786000000|2022-01-10 03:40:00|42061.3|42021.3|42076.3|42036.3|42078.5|42038.5|42057.4|42017.4|5
1641786300000|2022-01-10 03:45:00|42077.4|42037.4|42077.4|42037.4|42087.4|42047.4|42071.3|42031.3|2
1641786600000|2022-01-10 03:50:00|42086.2|42046.2|42086.2|42046.2|42087.4|42047.4|42086.2|42046.2|1
1641786900000|2022-01-10 03:55:00|42076.2|42036.2|42076.2|42036.2|42076.2|42036.2|42076.2|42036.2|2
1641787200000|2022-01-10 04:00:00|42082.3|42042.3|42097.3|42057.3|42107.3|42067.3|42077.3|42037.3|24
1641787500000|2022-01-10 04:05:00|42098.4|42058.4|42073.4|42033.4|42102.3|42062.3|42073.4|42033.4|8
1641787800000|2022-01-10 04:10:00|42068.4|42028.4|42076.1|42036.1|42077.2|42037.2|42063.4|42023.4|8
1641788100000|2022-01-10 04:15:00|42077.2|42037.2|42078.3|42038.3|42082.2|42042.2|42076.1|42036.1|1
1641788400000|2022-01-10 04:20:00|42077.2|42037.2|42067.2|42027.2|42082.2|42042.2|42067.2|42027.2|1
1641788700000|2022-01-10 04:25:00|42068.3|42028.3|42077.1|42037.1|42077.1|42037.1|42067.1|42027.1|1
1641789000000|2022-01-10 04:30:00|42073.2|42033.2|42013.2|41973.2|42077.1|42037.1|42013.2|41973.2|57
1641789300000|2022-01-10 04:35:00|42027.1|41987.1|42006|41966|42032.1|41992.1|42001|41961|28
1641789600000|2022-01-10 04:40:00|42016|41976|42010.9|41970.9|42016|41976|41992.1|41952.1|18
1641789900000|2022-01-10 04:45:00|42009.8|41969.8|42030.9|41990.9|42030.9|41990.9|42005.9|41965.9|17
1641790200000|2022-01-10 04:50:00|42035.9|41995.9|42020.9|41980.9|42035.9|41995.9|42010.9|41970.9|10
1641790500000|2022-01-10 04:55:00|42015.9|41975.9|42000.8|41960.8|42015.9|41975.9|42000.8|41960.8|8
1641790800000|2022-01-10 05:00:00|41995.8|41955.8|42005.8|41965.8|42020.8|41980.8|41995.8|41955.8|6
1641791100000|2022-01-10 05:05:00|42010.8|41970.8|42011.9|41971.9|42011.9|41971.9|42005.8|41965.8|0
1641791400000|2022-01-10 05:10:00|42010.8|41970.8|42010.7|41970.7|42016.9|41976.9|42005.8|41965.8|6
1641791700000|2022-01-10 05:15:00|42005.7|41965.7|42005.7|41965.7|42005.7|41965.7|42000.7|41960.7|8
1641792000000|2022-01-10 05:20:00|42004.6|41964.6|42003.4|41963.4|42004.6|41964.6|41990.7|41950.7|39
1641792300000|2022-01-10 05:25:00|42008.4|41968.4|42073.4|42033.4|42095.7|42055.7|42008.4|41968.4|45
1641792600000|2022-01-10 05:30:00|42078.4|42038.4|42073.4|42033.4|42095.7|42055.7|42059.5|42019.5|30
1641792900000|2022-01-10 05:35:00|42069.5|42029.5|42053.3|42013.3|42073.4|42033.4|42038.4|41998.4|38
1641793200000|2022-01-10 05:40:00|42049.5|42009.5|42039.4|41999.4|42055.6|42015.6|42023.3|41983.3|9
1641793500000|2022-01-10 05:45:00|42035.6|41995.6|42063.3|42023.3|42064.4|42024.4|42033.3|41993.3|10
1641793800000|2022-01-10 05:50:00|42059.4|42019.4|42053.3|42013.3|42059.4|42019.4|42043.3|42003.3|4
1641794100000|2022-01-10 05:55:00|42054.4|42014.4|42039.3|41999.3|42064.4|42024.4|42033.2|41993.2|7
1641794400000|2022-01-10 06:00:00|42034.3|41994.3|42053.2|42013.2|42054.3|42014.3|42034.3|41994.3|13
1641794700000|2022-01-10 06:05:00|42049.3|42009.3|42043.2|42003.2|42054.3|42014.3|42034.3|41994.3|2
1641795000000|2022-01-10 06:10:00|42042|42002|42038.1|41998.1|42063.2|42023.2|42033.1|41993.1|17
1641795300000|2022-01-10 06:15:00|42034.3|41994.3|42034.2|41994.2|42054.2|42014.2|42033.1|41993.1|5
1641795600000|2022-01-10 06:20:00|42033.1|41993.1|41983.1|41943.1|42039.2|41999.2|41973.1|41933.1|53
1641795900000|2022-01-10 06:25:00|41984.2|41944.2|41976.4|41936.4|41995.3|41955.3|41959.2|41919.2|42
1641796200000|2022-01-10 06:30:00|41981.4|41941.4|41967.5|41927.5|41982.5|41942.5|41962.5|41922.5|13
1641796500000|2022-01-10 06:35:00|41971.4|41931.4|41965.2|41925.2|41986.4|41946.4|41961.4|41921.4|11
1641796800000|2022-01-10 06:40:00|41966.4|41926.4|41961.3|41921.3|41980.2|41940.2|41960.2|41920.2|23
1641797100000|2022-01-10 06:45:00|41960.2|41920.2|41975.2|41935.2|41981.3|41941.3|41952.4|41912.4|22
1641797400000|2022-01-10 06:50:00|41970.2|41930.2|41965.1|41925.1|41995.2|41955.2|41960.1|41920.1|15
1641797700000|2022-01-10 06:55:00|41969|41929|41987.4|41947.4|41993.5|41953.5|41969|41929|13
1641798000000|2022-01-10 07:00:00|41982.4|41942.4|42012.3|41972.3|42031.2|41991.2|41982.4|41942.4|25
1641798300000|2022-01-10 07:05:00|42013.5|41973.5|42018.4|41978.4|42018.4|41978.4|42002.3|41962.3|23
1641798600000|2022-01-10 07:10:00|42021.2|41981.2|41999.5|41959.5|42024.6|41984.6|41995.7|41955.7|9
1641798900000|2022-01-10 07:15:00|41994.5|41954.5|42014.5|41974.5|42019.5|41979.5|41994.5|41954.5|9
1641799200000|2022-01-10 07:20:00|42019.5|41979.5|42041.7|42001.7|42041.7|42001.7|42015.6|41975.6|8
1641799500000|2022-01-10 07:25:00|42045.6|42005.6|42051.7|42011.7|42065.6|42025.6|42045.6|42005.6|20
1641799800000|2022-01-10 07:30:00|42054.4|42014.4|42021.7|41981.7|42056.7|42016.7|42016.7|41976.7|5
1641800100000|2022-01-10 07:35:00|42025.5|41985.5|42009.4|41969.4|42035.5|41995.5|42005.5|41965.5|16
1641800400000|2022-01-10 07:40:00|42005.5|41965.5|42044.4|42004.4|42065.5|42025.5|42005.5|41965.5|41
1641800700000|2022-01-10 07:45:00|42035.5|41995.5|42040.5|42000.5|42045.5|42005.5|42024.3|41984.3|13
1641801000000|2022-01-10 07:50:00|42044.3|42004.3|42024.3|41984.3|42044.3|42004.3|42024.3|41984.3|10
1641801300000|2022-01-10 07:55:00|42039.3|41999.3|42033.1|41993.1|42056.5|42016.5|42033.1|41993.1|30
1641801600000|2022-01-10 08:00:00|42032|41992|42067|42027|42073.1|42033.1|42022|41982|24
1641801900000|2022-01-10 08:05:00|42063.1|42023.1|42120.8|42080.8|42120.8|42080.8|42032|41992|27
1641802200000|2022-01-10 08:10:00|42112|42072|42140.8|42100.8|42166.9|42126.9|42110.8|42070.8|23
1641802500000|2022-01-10 08:15:00|42150.8|42110.8|42124.6|42084.6|42158.5|42118.5|42110.8|42070.8|17
1641802800000|2022-01-10 08:20:00|42115.8|42075.8|42110.7|42070.7|42134.6|42094.6|42104.6|42064.6|24
1641803100000|2022-01-10 08:25:00|42115.7|42075.7|42106.8|42066.8|42130.7|42090.7|42100.7|42060.7|12
1641803400000|2022-01-10 08:30:00|42109.6|42069.6|42104.5|42064.5|42109.6|42069.6|42080.7|42040.7|13
1641803700000|2022-01-10 08:35:00|42105.7|42065.7|42119.5|42079.5|42128.4|42088.4|42090.7|42050.7|28
1641804000000|2022-01-10 08:40:00|42127.2|42087.2|42162.2|42122.2|42173.4|42133.4|42114.5|42074.5|46
1641804300000|2022-01-10 08:45:00|42163.3|42123.3|42173.3|42133.3|42173.3|42133.3|42148.3|42108.3|17
1641804600000|2022-01-10 08:50:00|42172.2|42132.2|42172.2|42132.2|42176|42136|42158.3|42118.3|22
1641804900000|2022-01-10 08:55:00|42173.3|42133.3|42218.3|42178.3|42228.3|42188.3|42173.3|42133.3|66
1641805200000|2022-01-10 09:00:00|42222.1|42182.1|42228.2|42188.2|42228.2|42188.2|42197.1|42157.1|30
1641805500000|2022-01-10 09:05:00|42227.1|42187.1|42223.2|42183.2|42228.2|42188.2|42208.2|42168.2|26
1641805800000|2022-01-10 09:10:00|42209.3|42169.3|42208.2|42168.2|42218.2|42178.2|42203.2|42163.2|20
1641806100000|2022-01-10 09:15:00|42203.2|42163.2|42224.3|42184.3|42228.2|42188.2|42203.2|42163.2|20
1641806400000|2022-01-10 09:20:00|42223.1|42183.1|42223.1|42183.1|42247|42207|42223.1|42183.1|45
1641806700000|2022-01-10 09:25:00|42218.1|42178.1|42238.1|42198.1|42248.1|42208.1|42207|42167|16
1641807000000|2022-01-10 09:30:00|42234.2|42194.2|42250.3|42210.3|42251.5|42211.5|42228.1|42188.1|34
1641807300000|2022-01-10 09:35:00|42251.4|42211.4|42245.3|42205.3|42275.3|42235.3|42240.3|42200.3|35
1641807600000|2022-01-10 09:40:00|42246.4|42206.4|42281.4|42241.4|42281.4|42241.4|42245.3|42205.3|40
1641807900000|2022-01-10 09:45:00|42280.3|42240.3|42291.4|42251.4|42306.4|42266.4|42270.2|42230.2|127
1641808200000|2022-01-10 09:50:00|42290.2|42250.2|42259.1|42219.1|42310.2|42270.2|42250.2|42210.2|72
1641808500000|2022-01-10 09:55:00|42260.2|42220.2|42286.3|42246.3|42290.2|42250.2|42250.2|42210.2|18
1641808800000|2022-01-10 10:00:00|42285.2|42245.2|42271.3|42231.3|42300.2|42260.2|42261.3|42221.3|25
1641809100000|2022-01-10 10:05:00|42266.3|42226.3|42276.2|42236.2|42286.3|42246.3|42266.3|42226.3|12
1641809400000|2022-01-10 10:10:00|42271.2|42231.2|42296.2|42256.2|42310.1|42270.1|42271.2|42231.2|20
1641809700000|2022-01-10 10:15:00|42301.2|42261.2|42330|42290|42330.1|42290.1|42295.1|42255.1|33
1641810000000|2022-01-10 10:20:00|42326.2|42286.2|42333.4|42293.4|42333.5|42293.5|42326.2|42286.2|37
1641810300000|2022-01-10 10:25:00|42329.6|42289.6|42344.5|42304.5|42344.6|42304.6|42305.7|42265.7|67
1641810600000|2022-01-10 10:30:00|42320.7|42280.7|42310.7|42270.7|42320.7|42280.7|42296.8|42256.8|11
1641810900000|2022-01-10 10:35:00|42310.6|42270.6|42319.5|42279.5|42325.6|42285.6|42310.6|42270.6|8
1641811200000|2022-01-10 10:40:00|42309.5|42269.5|42329.5|42289.5|42344.5|42304.5|42309.5|42269.5|26
1641811500000|2022-01-10 10:45:00|42334.5|42294.5|42355.6|42315.6|42355.6|42315.6|42329.5|42289.5|30
1641811800000|2022-01-10 10:50:00|42354.4|42314.4|42369.4|42329.4|42380.5|42340.5|42350.6|42310.6|43
1641812100000|2022-01-10 10:55:00|42360.5|42320.5|42370.5|42330.5|42370.5|42330.5|42355.5|42315.5|20
1641812400000|2022-01-10 11:00:00|42366.7|42326.7|42338.2|42298.2|42370.5|42330.5|42328.2|42288.2|30
1641812700000|2022-01-10 11:05:00|42334.3|42294.3|42295.5|42255.5|42334.3|42294.3|42295.5|42255.5|50
1641813000000|2022-01-10 11:10:00|42300.5|42260.5|42305.4|42265.4|42310.4|42270.4|42295.4|42255.4|8
1641813300000|2022-01-10 11:15:00|42304.3|42264.3|42320.4|42280.4|42320.4|42280.4|42275.4|42235.4|31
1641813600000|2022-01-10 11:20:00|42315.4|42275.4|42300.4|42260.4|42315.4|42275.4|42289.2|42249.2|13
1641813900000|2022-01-10 11:25:00|42319.2|42279.2|42343.1|42303.1|42356.9|42316.9|42316.5|42276.5|36
1641814200000|2022-01-10 11:30:00|42341.9|42301.9|42421.9|42381.9|42421.9|42381.9|42341.9|42301.9|46
1641814500000|2022-01-10 11:35:00|42408|42368|42583|42543|42583|42543|42398|42358|138
1641814800000|2022-01-10 11:40:00|42578|42538|42534.1|42494.1|42583|42543|42506.4|42466.4|30
1641815100000|2022-01-10 11:45:00|42535.3|42495.3|42520.2|42480.2|42544.1|42504.1|42505.2|42465.2|18
1641815400000|2022-01-10 11:50:00|42524.1|42484.1|42525.2|42485.2|42544.1|42504.1|42524.1|42484.1|12
1641815700000|2022-01-10 11:55:00|42544.1|42504.1|42527.9|42487.9|42555.2|42515.2|42514|42474|29
1641816000000|2022-01-10 12:00:00|42522.9|42482.9|42447.4|42407.4|42532.9|42492.9|42432.4|42392.4|85
1641816300000|2022-01-10 12:05:00|42446.3|42406.3|42418.6|42378.6|42452.4|42412.4|42418.6|42378.6|54
1641816600000|2022-01-10 12:10:00|42417.4|42377.4|42388.5|42348.5|42428.5|42388.5|42387.4|42347.4|88
1641816900000|2022-01-10 12:15:00|42389.7|42349.7|42379.6|42339.6|42399.7|42359.7|42378.5|42338.5|23
1641817200000|2022-01-10 12:20:00|42384.6|42344.6|42383.5|42343.5|42398.5|42358.5|42368.5|42328.5|32
1641817500000|2022-01-10 12:25:00|42384.6|42344.6|42374.6|42334.6|42389.6|42349.6|42349.6|42309.6|16
1641817800000|2022-01-10 12:30:00|42378.4|42338.4|42423.4|42383.4|42424.6|42384.6|42374.6|42334.6|35
1641818100000|2022-01-10 12:35:00|42418.4|42378.4|42441.1|42401.1|42471.1|42431.1|42414.6|42374.6|62
1641818400000|2022-01-10 12:40:00|42439.9|42399.9|42413.4|42373.4|42471.1|42431.1|42409.5|42369.5|36
1641818700000|2022-01-10 12:45:00|42418.4|42378.4|42350.6|42310.6|42422.2|42382.2|42341.8|42301.8|103
1641819000000|2022-01-10 12:50:00|42349.5|42309.5|42345.6|42305.6|42360.6|42320.6|42341.8|42301.8|44
1641819300000|2022-01-10 12:55:00|42355.6|42315.6|42419.8|42379.8|42439.8|42399.8|42355.6|42315.6|118
1641819600000|2022-01-10 13:00:00|42416|42376|42412.1|42372.1|42417.1|42377.1|42349.4|42309.4|151
1641819900000|2022-01-10 13:05:00|42402.1|42362.1|42413.6|42373.6|42457.1|42417.1|42393.6|42353.6|98
1641820200000|2022-01-10 13:10:00|42427.5|42387.5|42437.5|42397.5|42447.5|42407.5|42412.5|42372.5|18
1641820500000|2022-01-10 13:15:00|42433.6|42393.6|42399.7|42359.7|42433.6|42393.6|42379.7|42339.7|48
1641820800000|2022-01-10 13:20:00|42394.7|42354.7|42364.7|42324.7|42439.7|42399.7|42354.7|42314.7|79
1641821100000|2022-01-10 13:25:00|42360.8|42320.8|42368.5|42328.5|42368.5|42328.5|42304.7|42264.7|64
1641821400000|2022-01-10 13:30:00|42367.4|42327.4|42428.9|42388.9|42446.6|42406.6|42363.5|42323.5|134
1641821700000|2022-01-10 13:35:00|42426.6|42386.6|42490.4|42450.4|42520.4|42480.4|42407.7|42367.7|124
1641822000000|2022-01-10 13:40:00|42494.3|42454.3|42525.8|42485.8|42543.5|42503.5|42488.1|42448.1|97
1641825000000|2022-01-10 14:30:00|42665.5|42625.5|42227.4|42187.4|42729.7|42689.7|42174.7|42134.7|1834
1641825300000|2022-01-10 14:35:00|42218.5|42178.5|42107.7|42067.7|42304.3|42264.3|42067.7|42027.7|919
1641825600000|2022-01-10 14:40:00|42111.6|42071.6|42048.1|42008.1|42161.6|42121.6|42034.2|41994.2|616
1641825900000|2022-01-10 14:45:00|42053.1|42013.1|41808.4|41768.4|42053.1|42013.1|41743.5|41703.5|965
1641826200000|2022-01-10 14:50:00|41813.4|41773.4|41852.3|41812.3|41876.1|41836.1|41659.2|41619.2|752
1641826500000|2022-01-10 14:55:00|41847.3|41807.3|41869.9|41829.9|41886.1|41846.1|41772.3|41732.3|519
1641826800000|2022-01-10 15:00:00|41868.8|41828.8|41816.8|41776.8|41909.9|41869.9|41787.2|41747.2|527
1641827100000|2022-01-10 15:05:00|41821.8|41781.8|41835.3|41795.3|41839.1|41799.1|41790.3|41750.3|393
1641827400000|2022-01-10 15:10:00|41834.1|41794.1|41777.6|41737.6|41840.3|41800.3|41724.9|41684.9|479
1641827700000|2022-01-10 15:15:00|41758.7|41718.7|41798.7|41758.7|41808.7|41768.7|41744.9|41704.9|318
1641828000000|2022-01-10 15:20:00|41793.7|41753.7|41813.7|41773.7|41850.2|41810.2|41736|41696|413
1641828300000|2022-01-10 15:25:00|41803.7|41763.7|42002.1|41962.1|42004.8|41964.8|41776|41736|446
1641828600000|2022-01-10 15:30:00|41998.3|41958.3|41675.6|41635.6|42073.6|42033.6|41670.6|41630.6|877
1641828900000|2022-01-10 15:35:00|41679.4|41639.4|41703.2|41663.2|41724.4|41684.4|41587.9|41547.9|937
1641829200000|2022-01-10 15:40:00|41707.1|41667.1|41654.4|41614.4|41728.2|41688.2|41630.5|41590.5|335
1641829500000|2022-01-10 15:45:00|41655.5|41615.5|41470.5|41430.5|41668.2|41628.2|41459.3|41419.3|453
1641829800000|2022-01-10 15:50:00|41466.7|41426.7|41584.3|41544.3|41584.3|41544.3|41460.5|41420.5|493
1641830100000|2022-01-10 15:55:00|41585.5|41545.5|41588.1|41548.1|41662|41622|41559.3|41519.3|380
1641830400000|2022-01-10 16:00:00|41579.3|41539.3|41677|41637|41678.1|41638.1|41558.1|41518.1|418
1641830700000|2022-01-10 16:05:00|41680.8|41640.8|41761.1|41721.1|41781.1|41741.1|41585.8|41545.8|497
1641831000000|2022-01-10 16:10:00|41757.3|41717.3|41757.3|41717.3|41857.7|41817.7|41741.1|41701.1|448
1641831300000|2022-01-10 16:15:00|41761.1|41721.1|41748.8|41708.8|41820|41780|41702.3|41662.3|474
1641831600000|2022-01-10 16:20:00|41753.8|41713.8|41681.1|41641.1|41778.8|41738.8|41671.1|41631.1|322
1641831900000|2022-01-10 16:25:00|41671.1|41631.1|41708.7|41668.7|41727.6|41687.6|41651.1|41611.1|199
1641832200000|2022-01-10 16:30:00|41709.9|41669.9|41631|41591|41709.9|41669.9|41631|41591|328
1641832500000|2022-01-10 16:35:00|41639.9|41599.9|41644.8|41604.8|41669.8|41629.8|41622.2|41582.2|288
1641832800000|2022-01-10 16:40:00|41648.7|41608.7|41627.1|41587.1|41708.7|41668.7|41621|41581|285
1641833100000|2022-01-10 16:45:00|41631|41591|41553.3|41513.3|41651|41611|41553.3|41513.3|366
1641833400000|2022-01-10 16:50:00|41554.4|41514.4|41485.6|41445.6|41573.3|41533.3|41485.6|41445.6|319
1641833700000|2022-01-10 16:55:00|41486.7|41446.7|41501.7|41461.7|41509.4|41469.4|41454.4|41414.4|319
1641834000000|2022-01-10 17:00:00|41505.6|41465.6|41541.7|41501.7|41541.7|41501.7|41475.5|41435.5|241
1641834300000|2022-01-10 17:05:00|41536.7|41496.7|41514.3|41474.3|41584.4|41544.4|41496.7|41456.7|383
1641834600000|2022-01-10 17:10:00|41509.3|41469.3|41482.8|41442.8|41524.3|41484.3|41439|41399|177
1641834900000|2022-01-10 17:15:00|41479|41439|41565.8|41525.8|41603.1|41563.1|41456.6|41416.6|464
1641835200000|2022-01-10 17:20:00|41564.6|41524.6|41521.9|41481.9|41590.8|41550.8|41519.6|41479.6|262
1641835500000|2022-01-10 17:25:00|41520.8|41480.8|41529.6|41489.6|41540.8|41500.8|41490.8|41450.8|279
1641835800000|2022-01-10 17:30:00|41530.8|41490.8|41513.1|41473.1|41540.8|41500.8|41490.8|41450.8|188
1641836100000|2022-01-10 17:35:00|41521.9|41481.9|41553|41513|41574.2|41534.2|41494.2|41454.2|208
1641836400000|2022-01-10 17:40:00|41543|41503|41499.2|41459.2|41554.2|41514.2|41499.2|41459.2|218
1641836700000|2022-01-10 17:45:00|41505.3|41465.3|41505.3|41465.3|41535.3|41495.3|41484.2|41444.2|194
1641837000000|2022-01-10 17:50:00|41515.3|41475.3|41560.3|41520.3|41564.1|41524.1|41505.3|41465.3|155
1641837300000|2022-01-10 17:55:00|41556.5|41516.5|41536.8|41496.8|41589.1|41549.1|41526.5|41486.5|204
1641837600000|2022-01-10 18:00:00|41542.9|41502.9|41561.8|41521.8|41586.8|41546.8|41534.1|41494.1|180
1641837900000|2022-01-10 18:05:00|41566.8|41526.8|41689.4|41649.4|41701.7|41661.7|41561.8|41521.8|289
1641838200000|2022-01-10 18:10:00|41694.4|41654.4|41738.2|41698.2|41748.2|41708.2|41631.7|41591.7|350
1641838500000|2022-01-10 18:15:00|41742|41702|41789.7|41749.7|41843.5|41803.5|41728.2|41688.2|460
1641838800000|2022-01-10 18:20:00|41794.7|41754.7|41815.8|41775.8|41824.7|41784.7|41777|41737|306
1641839100000|2022-01-10 18:25:00|41814.7|41774.7|41804.6|41764.6|41824.6|41784.6|41774.7|41734.7|260
1641839400000|2022-01-10 18:30:00|41800.8|41760.8|41725.5|41685.5|41807|41767|41716.6|41676.6|256
1641839700000|2022-01-10 18:35:00|41721.6|41681.6|41675.1|41635.1|41740.5|41700.5|41675.1|41635.1|369
1641840000000|2022-01-10 18:40:00|41676.3|41636.3|41638.6|41598.6|41676.3|41636.3|41612.4|41572.4|268
1641840300000|2022-01-10 18:45:00|41632.4|41592.4|41631.2|41591.2|41638.6|41598.6|41587.4|41547.4|295
1641840600000|2022-01-10 18:50:00|41627.4|41587.4|41599.7|41559.7|41647.4|41607.4|41588.5|41548.5|434
1641840900000|2022-01-10 18:55:00|41598.5|41558.5|41606.2|41566.2|41629.7|41589.7|41588.5|41548.5|488
1641841200000|2022-01-10 19:00:00|41602.3|41562.3|41548.5|41508.5|41613.5|41573.5|41492|41452|649
1641841500000|2022-01-10 19:05:00|41549.7|41509.7|41538.5|41498.5|41549.7|41509.7|41493.2|41453.2|364
1641841800000|2022-01-10 19:10:00|41539.6|41499.6|41572.5|41532.5|41669.6|41629.6|41519.6|41479.6|2381
1641842100000|2022-01-10 19:15:00|41563.7|41523.7|41514|41474|41574.8|41534.8|41467.5|41427.5|1176
1641862800000|2022-01-11 01:00:00|41590|41550|41628.8|41588.8|41675|41635|41588.8|41548.8|310
1641863100000|2022-01-11 01:05:00|41618.8|41578.8|41581.4|41541.4|41618.8|41578.8|41557.6|41517.6|79
1641863400000|2022-01-11 01:10:00|41572.6|41532.6|41591.4|41551.4|41592.6|41552.6|41556.4|41516.4|68
1641863700000|2022-01-11 01:15:00|41587.6|41547.6|41573.8|41533.8|41587.6|41547.6|41558.8|41518.8|41
1641864000000|2022-01-11 01:20:00|41563.8|41523.8|41583.8|41543.8|41593.8|41553.8|41560|41520|18
1641864300000|2022-01-11 01:25:00|41578.8|41538.8|41598.7|41558.7|41613.7|41573.7|41561.1|41521.1|66
1641864600000|2022-01-11 01:30:00|41603.7|41563.7|41604.9|41564.9|41626.1|41586.1|41592.3|41552.3|29
1641864900000|2022-01-11 01:35:00|41603.7|41563.7|41588.7|41548.7|41604.9|41564.9|41578.7|41538.7|8
1641865200000|2022-01-11 01:40:00|41587.5|41547.5|41562.5|41522.5|41587.5|41547.5|41547.5|41507.5|31
1641865500000|2022-01-11 01:45:00|41563.7|41523.7|41547.5|41507.5|41563.7|41523.7|41546.3|41506.3|142
1641865800000|2022-01-11 01:50:00|41552.5|41512.5|41546.3|41506.3|41568.7|41528.7|41546.3|41506.3|19
1641866100000|2022-01-11 01:55:00|41547.4|41507.4|41507.4|41467.4|41547.4|41507.4|41507.4|41467.4|23
1641866400000|2022-01-11 02:00:00|41501.2|41461.2|41532.4|41492.4|41537.4|41497.4|41497.4|41457.4|9
1641866700000|2022-01-11 02:05:00|41533.6|41493.6|41542.4|41502.4|41543.6|41503.6|41522.4|41482.4|20
1641867000000|2022-01-11 02:10:00|41541.2|41501.2|41562.4|41522.4|41577.4|41537.4|41541.2|41501.2|36
1641867300000|2022-01-11 02:15:00|41566.2|41526.2|41537.4|41497.4|41567.4|41527.4|41536.2|41496.2|20
1641867600000|2022-01-11 02:20:00|41537.3|41497.3|41543.5|41503.5|41547.3|41507.3|41517.3|41477.3|13
1641867900000|2022-01-11 02:25:00|41547.3|41507.3|41528.5|41488.5|41553.5|41513.5|41518.5|41478.5|10
1641868200000|2022-01-11 02:30:00|41527.3|41487.3|41542.3|41502.3|41543.5|41503.5|41518.5|41478.5|9
1641868500000|2022-01-11 02:35:00|41537.3|41497.3|41507.3|41467.3|41561.1|41521.1|41502.3|41462.3|37
1641868800000|2022-01-11 02:40:00|41503.5|41463.5|41383.5|41343.5|41518.5|41478.5|41379.6|41339.6|57
1641869100000|2022-01-11 02:45:00|41382.3|41342.3|41407.2|41367.2|41426|41386|41381.1|41341.1|38
1641869400000|2022-01-11 02:50:00|41411|41371|41393.4|41353.4|41414.8|41374.8|41387.2|41347.2|63
1641869700000|2022-01-11 02:55:00|41397.2|41357.2|41443.4|41403.4|41448.4|41408.4|41392.2|41352.2|41
1641870000000|2022-01-11 03:00:00|41442.2|41402.2|41423.4|41383.4|41442.2|41402.2|41422.2|41382.2|6
1641870300000|2022-01-11 03:05:00|41427.2|41387.2|41458.4|41418.4|41486|41446|41423.4|41383.4|44
1641870600000|2022-01-11 03:10:00|41457.2|41417.2|41463.3|41423.3|41463.3|41423.3|41443.3|41403.3|15
1641870900000|2022-01-11 03:15:00|41462.1|41422.1|41443.3|41403.3|41467.1|41427.1|41442.1|41402.1|12
1641871200000|2022-01-11 03:20:00|41447.1|41407.1|41448.3|41408.3|41458.3|41418.3|41438.3|41398.3|4
1641871500000|2022-01-11 03:25:00|41453.3|41413.3|41472.1|41432.1|41483.3|41443.3|41448.3|41408.3|26
1641871800000|2022-01-11 03:30:00|41473.3|41433.3|41487.1|41447.1|41492.1|41452.1|41473.3|41433.3|6
1641872100000|2022-01-11 03:35:00|41485.9|41445.9|41492|41452|41502.1|41462.1|41482.1|41442.1|21
1641872400000|2022-01-11 03:40:00|41480.8|41440.8|41500.8|41460.8|41500.8|41460.8|41477|41437|8
1641872700000|2022-01-11 03:45:00|41495.8|41455.8|41522|41482|41530.8|41490.8|41495.8|41455.8|16
1641873000000|2022-01-11 03:50:00|41520.8|41480.8|41525.8|41485.8|41534.6|41494.6|41520.8|41480.8|7
1641873300000|2022-01-11 03:55:00|41520.8|41480.8|41520.8|41480.8|41520.8|41480.8|41500.8|41460.8|16
1641873600000|2022-01-11 04:00:00|41525.8|41485.8|41530.7|41490.7|41534.6|41494.6|41525.8|41485.8|6
1641873900000|2022-01-11 04:05:00|41525.7|41485.7|41530.7|41490.7|41530.7|41490.7|41525.7|41485.7|9
1641874200000|2022-01-11 04:10:00|41525.7|41485.7|41520.7|41480.7|41530.7|41490.7|41515.7|41475.7|12
1641874500000|2022-01-11 04:15:00|41515.7|41475.7|41520.7|41480.7|41525.7|41485.7|41515.7|41475.7|2
1641874800000|2022-01-11 04:20:00|41516.9|41476.9|41540.7|41500.7|41540.7|41500.7|41515.7|41475.7|4
1641875100000|2022-01-11 04:25:00|41536.9|41496.9|41530.7|41490.7|41536.9|41496.9|41525.7|41485.7|5
1641875400000|2022-01-11 04:30:00|41529.4|41489.4|41540.6|41500.6|41540.6|41500.6|41525.6|41485.6|4
1641875700000|2022-01-11 04:35:00|41544.4|41504.4|41545.6|41505.6|41546.8|41506.8|41540.6|41500.6|4
1641876000000|2022-01-11 04:40:00|41546.8|41506.8|41555.6|41515.6|41556.8|41516.8|41545.6|41505.6|9
1641876300000|2022-01-11 04:45:00|41550.6|41510.6|41550.6|41510.6|41554.4|41514.4|41545.6|41505.6|4
1641876900000|2022-01-11 04:55:00|41549.3|41509.3|41550.5|41510.5|41550.6|41510.6|41545.5|41505.5|5
1641877200000|2022-01-11 05:00:00|41555.5|41515.5|41555.5|41515.5|41555.5|41515.5|41555.5|41515.5|5
1641877500000|2022-01-11 05:05:00|41545.5|41505.5|41546.7|41506.7|41550.5|41510.5|41545.5|41505.5|1
1641877800000|2022-01-11 05:10:00|41541.7|41501.7|41550.5|41510.5|41550.5|41510.5|41541.7|41501.7|6
1641878100000|2022-01-11 05:15:00|41551.7|41511.7|41555.5|41515.5|41555.5|41515.5|41545.5|41505.5|7
1641878400000|2022-01-11 05:20:00|41550.5|41510.5|41540.4|41500.4|41550.5|41510.5|41540.4|41500.4|4
1641878700000|2022-01-11 05:25:00|41535.4|41495.4|41520.4|41480.4|41535.4|41495.4|41500.4|41460.4|7
1641879000000|2022-01-11 05:30:00|41506.6|41466.6|41540.4|41500.4|41546.6|41506.6|41506.6|41466.6|11
1641879300000|2022-01-11 05:35:00|41535.4|41495.4|41526.6|41486.6|41540.4|41500.4|41526.6|41486.6|6
1641879600000|2022-01-11 05:40:00|41525.4|41485.4|41516.6|41476.6|41536.6|41496.6|41516.6|41476.6|21
1641879900000|2022-01-11 05:45:00|41512.8|41472.8|41536.5|41496.5|41537.8|41497.8|41506.6|41466.6|44
1641880200000|2022-01-11 05:50:00|41537.8|41497.8|41542.7|41502.7|41547.8|41507.8|41537.8|41497.8|2
1641880500000|2022-01-11 05:55:00|41541.5|41501.5|41556.5|41516.5|41557.7|41517.7|41540.3|41500.3|3
1641880800000|2022-01-11 06:00:00|41560.3|41520.3|41546.5|41506.5|41561.5|41521.5|41541.5|41501.5|9
1641881100000|2022-01-11 06:05:00|41542.7|41502.7|41532.7|41492.7|41552.7|41512.7|41532.7|41492.7|18
1641881400000|2022-01-11 06:10:00|41536.5|41496.5|41532.7|41492.7|41537.7|41497.7|41527.7|41487.7|4
1641881700000|2022-01-11 06:15:00|41536.5|41496.5|41552.6|41512.6|41552.7|41512.7|41536.5|41496.5|10
1641882000000|2022-01-11 06:20:00|41551.4|41511.4|41552.6|41512.6|41552.6|41512.6|41550.2|41510.2|28
1641882300000|2022-01-11 06:25:00|41551.4|41511.4|41542.6|41502.6|41552.6|41512.6|41541.4|41501.4|0
1641882600000|2022-01-11 06:30:00|41547.6|41507.6|41556.4|41516.4|41562.6|41522.6|41542.6|41502.6|10
1641882900000|2022-01-11 06:35:00|41557.6|41517.6|41560.1|41520.1|41567.6|41527.6|41556.4|41516.4|4
1641883200000|2022-01-11 06:40:00|41555.1|41515.1|41546.3|41506.3|41560.1|41520.1|41540.1|41500.1|0
1641883500000|2022-01-11 06:45:00|41547.5|41507.5|41557.5|41517.5|41570.1|41530.1|41546.3|41506.3|20
1641883800000|2022-01-11 06:50:00|41555.1|41515.1|41552.5|41512.5|41561.3|41521.3|41546.3|41506.3|11
1641884100000|2022-01-11 06:55:00|41547.5|41507.5|41570.1|41530.1|41571.3|41531.3|41547.5|41507.5|17
1641884400000|2022-01-11 07:00:00|41575.1|41535.1|41570.1|41530.1|41575.1|41535.1|41565.1|41525.1|9
1641884700000|2022-01-11 07:05:00|41570|41530|41577.6|41537.6|41586.2|41546.2|41570|41530|60
1641885000000|2022-01-11 07:10:00|41578.8|41538.8|41587.6|41547.6|41587.6|41547.6|41575|41535|6
1641885300000|2022-01-11 07:15:00|41575|41535|41587.6|41547.6|41592.6|41552.6|41573.8|41533.8|29
1641885600000|2022-01-11 07:20:00|41582.6|41542.6|41582.5|41542.5|41582.6|41542.6|41553.8|41513.8|8
1641885900000|2022-01-11 07:25:00|41592.5|41552.5|41533.7|41493.7|41592.5|41552.5|41533.7|41493.7|47
1641886200000|2022-01-11 07:30:00|41535|41495|41533.7|41493.7|41554.9|41514.9|41533.7|41493.7|32
1641886500000|2022-01-11 07:35:00|41528.7|41488.7|41498.7|41458.7|41534.9|41494.9|41497.5|41457.5|19
1641886800000|2022-01-11 07:40:00|41503.7|41463.7|41497.5|41457.5|41504.9|41464.9|41493.7|41453.7|6
1641887100000|2022-01-11 07:45:00|41502.5|41462.5|41503.7|41463.7|41514.9|41474.9|41497.5|41457.5|70
1641887400000|2022-01-11 07:50:00|41493.7|41453.7|41493.6|41453.6|41494.9|41454.9|41483.6|41443.6|10
1641887700000|2022-01-11 07:55:00|41499.9|41459.9|41392.4|41352.4|41499.9|41459.9|41392.4|41352.4|75
1641888000000|2022-01-11 08:00:00|41391.2|41351.2|41333.6|41293.6|41402.4|41362.4|41322.4|41282.4|69
1641888300000|2022-01-11 08:05:00|41332.4|41292.4|41337.4|41297.4|41343.6|41303.6|41332.4|41292.4|27
1641888600000|2022-01-11 08:10:00|41332.4|41292.4|41337.3|41297.3|41341.1|41301.1|41327.3|41287.3|32
1641888900000|2022-01-11 08:15:00|41333.6|41293.6|41338.5|41298.5|41343.6|41303.6|41332.3|41292.3|27
1641889200000|2022-01-11 08:20:00|41337.3|41297.3|41323.5|41283.5|41339.8|41299.8|41313.5|41273.5|42
1641889500000|2022-01-11 08:25:00|41333.5|41293.5|41339.7|41299.7|41343.5|41303.5|41323.5|41283.5|30
1641889800000|2022-01-11 08:30:00|41338.5|41298.5|41318.5|41278.5|41343.5|41303.5|41314.7|41274.7|22
1641890100000|2022-01-11 08:35:00|41319.7|41279.7|41333.5|41293.5|41337.2|41297.2|41298.5|41258.5|10
1641890400000|2022-01-11 08:40:00|41334.7|41294.7|41339.7|41299.7|41343.4|41303.4|41333.4|41293.4|9
1641890700000|2022-01-11 08:45:00|41340.9|41300.9|41310.9|41270.9|41344.7|41304.7|41309.6|41269.6|31
1641891000000|2022-01-11 08:50:00|41314.6|41274.6|41340.8|41300.8|41340.8|41300.8|41310.9|41270.9|15
1641891300000|2022-01-11 08:55:00|41342.1|41302.1|41324.6|41284.6|41342.1|41302.1|41314.6|41274.6|18
1641891600000|2022-01-11 09:00:00|41328.4|41288.4|41268.4|41228.4|41334.6|41294.6|41230.8|41190.8|41
1641891900000|2022-01-11 09:05:00|41267.1|41227.1|41272.1|41232.1|41277.1|41237.1|41267.1|41227.1|14
1641892200000|2022-01-11 09:10:00|41273.3|41233.3|41307.1|41267.1|41312.1|41272.1|41272.1|41232.1|23
1641892500000|2022-01-11 09:15:00|41310.9|41270.9|41337.1|41297.1|41338.3|41298.3|41302.1|41262.1|23
1641892800000|2022-01-11 09:20:00|41332.1|41292.1|41423.3|41383.3|41423.3|41383.3|41317.1|41277.1|58
1641893100000|2022-01-11 09:25:00|41422.1|41382.1|41472|41432|41489.6|41449.6|41408.3|41368.3|74
1641893400000|2022-01-11 09:30:00|41474.6|41434.6|41482|41442|41497|41457|41442|41402|49
1641893700000|2022-01-11 09:35:00|41483.2|41443.2|41487|41447|41520.8|41480.8|41477|41437|79
1641894000000|2022-01-11 09:40:00|41482|41442|41490.8|41450.8|41502|41462|41478.2|41438.2|16
1641894300000|2022-01-11 09:45:00|41487|41447|41484.5|41444.5|41487|41447|41470.7|41430.7|15
1641894600000|2022-01-11 09:50:00|41485.7|41445.7|41496.9|41456.9|41512|41472|41469.5|41429.5|27
1641894900000|2022-01-11 09:55:00|41490.7|41450.7|41510.7|41470.7|41520.7|41480.7|41470.7|41430.7|18
1641895200000|2022-01-11 10:00:00|41511.9|41471.9|41475.7|41435.7|41516.9|41476.9|41474.5|41434.5|3
1641895500000|2022-01-11 10:05:00|41490.7|41450.7|41554.4|41514.4|41554.4|41514.4|41474.5|41434.5|58
1641895800000|2022-01-11 10:10:00|41544.4|41504.4|41654.5|41614.5|41659.5|41619.5|41539.4|41499.4|140
1641896100000|2022-01-11 10:15:00|41659.5|41619.5|41694.5|41654.5|41694.5|41654.5|41629.5|41589.5|60
1641896400000|2022-01-11 10:20:00|41689.5|41649.5|41689.5|41649.5|41693.3|41653.3|41664.5|41624.5|20
1641896700000|2022-01-11 10:25:00|41688.3|41648.3|41619.5|41579.5|41689.5|41649.5|41619.5|41579.5|40
1641897000000|2022-01-11 10:30:00|41614.5|41574.5|41591.9|41551.9|41629.5|41589.5|41558.1|41518.1|39
1641897300000|2022-01-11 10:35:00|41581.9|41541.9|41591.9|41551.9|41606.9|41566.9|41581.9|41541.9|19
1641897600000|2022-01-11 10:40:00|41598.1|41558.1|41601.8|41561.8|41603.1|41563.1|41581.9|41541.9|31
1641897900000|2022-01-11 10:45:00|41604.3|41564.3|41578.1|41538.1|41604.3|41564.3|41571.8|41531.8|27
1641898200000|2022-01-11 10:50:00|41571.8|41531.8|41531.8|41491.8|41581.8|41541.8|41526.8|41486.8|11
1641898500000|2022-01-11 10:55:00|41526.8|41486.8|41551.8|41511.8|41569.3|41529.3|41526.8|41486.8|52
1641898800000|2022-01-11 11:00:00|41545.6|41505.6|41560.5|41520.5|41565.5|41525.5|41544.3|41504.3|11
1641899100000|2022-01-11 11:05:00|41559.3|41519.3|41570.5|41530.5|41588.1|41548.1|41555.5|41515.5|21
1641899400000|2022-01-11 11:10:00|41555.5|41515.5|41554.3|41514.3|41565.5|41525.5|41544.3|41504.3|5
1641899700000|2022-01-11 11:15:00|41555.5|41515.5|41569.2|41529.2|41575.5|41535.5|41534.3|41494.3|10
1641900000000|2022-01-11 11:20:00|41584.2|41544.2|41589.2|41549.2|41615.5|41575.5|41584.2|41544.2|14
1641900300000|2022-01-11 11:25:00|41590.5|41550.5|41614.2|41574.2|41630.4|41590.4|41584.2|41544.2|20
1641900600000|2022-01-11 11:30:00|41608|41568|41589.2|41549.2|41624.2|41584.2|41589.2|41549.2|35
1641900900000|2022-01-11 11:35:00|41594.2|41554.2|41584.2|41544.2|41614.2|41574.2|41584.2|41544.2|10
1641901200000|2022-01-11 11:40:00|41585.4|41545.4|41569.1|41529.1|41585.4|41545.4|41545.4|41505.4|21
1641901500000|2022-01-11 11:45:00|41565.4|41525.4|41539.1|41499.1|41565.4|41525.4|41524.1|41484.1|19
1641901800000|2022-01-11 11:50:00|41542.9|41502.9|41510.3|41470.3|41542.9|41502.9|41504.1|41464.1|28
1641902100000|2022-01-11 11:55:00|41505.3|41465.3|41519.1|41479.1|41520.3|41480.3|41504.1|41464.1|9
1641902400000|2022-01-11 12:00:00|41522.8|41482.8|41549.1|41509.1|41564.1|41524.1|41506.5|41466.5|38
1641902700000|2022-01-11 12:05:00|41549|41509|41519|41479|41549|41509|41519|41479|10
1641903000000|2022-01-11 12:10:00|41515.3|41475.3|41585.2|41545.2|41614|41574|41515.3|41475.3|74
1641903300000|2022-01-11 12:15:00|41584|41544|41509|41469|41585.2|41545.2|41505.2|41465.2|20
1641903600000|2022-01-11 12:20:00|41505.2|41465.2|41367.7|41327.7|41505.2|41465.2|41347.7|41307.7|129
1641903900000|2022-01-11 12:25:00|41361.4|41321.4|41397.6|41357.6|41398.9|41358.9|41328.9|41288.9|104
1641904200000|2022-01-11 12:30:00|41393.9|41353.9|41421.4|41381.4|41421.4|41381.4|41387.6|41347.6|38
1641904500000|2022-01-11 12:35:00|41426.4|41386.4|41422.6|41382.6|41426.4|41386.4|41378.8|41338.8|32
1641904800000|2022-01-11 12:40:00|41421.4|41381.4|41412.6|41372.6|41446.4|41406.4|41408.8|41368.8|16
1641905100000|2022-01-11 12:45:00|41407.6|41367.6|41431.3|41391.3|41462.6|41422.6|41402.6|41362.6|21
1641905400000|2022-01-11 12:50:00|41427.6|41387.6|41397.5|41357.5|41427.6|41387.6|41383.8|41343.8|105
1641905700000|2022-01-11 12:55:00|41391.3|41351.3|41383.7|41343.7|41417.5|41377.5|41377.5|41337.5|39
1641906000000|2022-01-11 13:00:00|41381.3|41341.3|41340|41300|41416.3|41376.3|41328.7|41288.7|44
1641906300000|2022-01-11 13:05:00|41330|41290|41328.7|41288.7|41359.9|41319.9|41303.7|41263.7|108
1641906600000|2022-01-11 13:10:00|41327.5|41287.5|41299.9|41259.9|41327.5|41287.5|41284.9|41244.9|55
1641906900000|2022-01-11 13:15:00|41303.7|41263.7|41291.2|41251.2|41303.7|41263.7|41261.2|41221.2|108
1641907200000|2022-01-11 13:20:00|41276.2|41236.2|41271.2|41231.2|41277.4|41237.4|41251.2|41211.2|46
1641907500000|2022-01-11 13:25:00|41276.2|41236.2|41258.6|41218.6|41292.4|41252.4|41249.9|41209.9|69
1641907800000|2022-01-11 13:30:00|41259.9|41219.9|41239.8|41199.8|41311.1|41271.1|41239.8|41199.8|49
1641908100000|2022-01-11 13:35:00|41238.6|41198.6|41267.3|41227.3|41267.3|41227.3|41233.6|41193.6|72
1641908400000|2022-01-11 13:40:00|41268.6|41228.6|41331.1|41291.1|41347.3|41307.3|41268.6|41228.6|88
1641911400000|2022-01-11 14:30:00|41328.4|41288.4|41247.1|41207.1|41328.4|41288.4|41085.8|41045.8|1058
1641911700000|2022-01-11 14:35:00|41242.1|41202.1|41249.6|41209.6|41263.3|41223.3|41142.1|41102.1|691
1641912000000|2022-01-11 14:40:00|41239.6|41199.6|41115.8|41075.8|41327.1|41287.1|41082|41042|647
1641912300000|2022-01-11 14:45:00|41105.8|41065.8|41158.2|41118.2|41232|41192|41102|41062|403
1641912600000|2022-01-11 14:50:00|41162|41122|41148.2|41108.2|41174.5|41134.5|41069.5|41029.5|260
1641912900000|2022-01-11 14:55:00|41149.5|41109.5|41194.5|41154.5|41269.5|41229.5|41144.5|41104.5|363
1641913200000|2022-01-11 15:00:00|41193.2|41153.2|41382|41342|41472|41432|41193.2|41153.2|637
1641913500000|2022-01-11 15:05:00|41393.3|41353.3|41435.8|41395.8|41538.3|41498.3|41392|41352|514
1641913800000|2022-01-11 15:10:00|41437|41397|41428.2|41388.2|41445.8|41405.8|41354.5|41314.5|284
1641914100000|2022-01-11 15:15:00|41434.5|41394.5|41330.7|41290.7|41434.5|41394.5|41318.2|41278.2|266
1641914400000|2022-01-11 15:20:00|41325.7|41285.7|41359.4|41319.4|41394.4|41354.4|41290.7|41250.7|250
1641914700000|2022-01-11 15:25:00|41349.4|41309.4|41419.4|41379.4|41438.1|41398.1|41343.1|41303.1|162
1641915000000|2022-01-11 15:30:00|41409.4|41369.4|41545.6|41505.6|41545.6|41505.6|41389.4|41349.4|395
1641915300000|2022-01-11 15:35:00|41546.9|41506.9|41835.6|41795.6|41840.6|41800.6|41546.9|41506.9|731
1641915600000|2022-01-11 15:40:00|41839.4|41799.4|41855.6|41815.6|41933.1|41893.1|41811.9|41771.9|557
1641915900000|2022-01-11 15:45:00|41856.9|41816.9|41869.3|41829.3|41960.6|41920.6|41830.6|41790.6|513
1641916200000|2022-01-11 15:50:00|41855.6|41815.6|41835.6|41795.6|41886.8|41846.8|41830.6|41790.6|349
1641916500000|2022-01-11 15:55:00|41831.8|41791.8|41748|41708|41869.3|41829.3|41743|41703|405
1641916800000|2022-01-11 16:00:00|41753|41713|41671.7|41631.7|41781.8|41741.8|41666.7|41626.7|213
1641917100000|2022-01-11 16:05:00|41670.5|41630.5|41668|41628|41696.7|41656.7|41589.2|41549.2|275
1641917400000|2022-01-11 16:10:00|41664.2|41624.2|41648|41608|41684.2|41644.2|41638|41598|268
1641917700000|2022-01-11 16:15:00|41651.7|41611.7|41740.4|41700.4|41792.9|41752.9|41634.2|41594.2|316
1641918000000|2022-01-11 16:20:00|41744.2|41704.2|41777.9|41737.9|41807.9|41767.9|41716.7|41676.7|309
1641918300000|2022-01-11 16:25:00|41779.2|41739.2|41824.1|41784.1|41844.2|41804.2|41774.2|41734.2|234
1641918600000|2022-01-11 16:30:00|41830.4|41790.4|41812.9|41772.9|41882.9|41842.9|41796.6|41756.6|250
1641918900000|2022-01-11 16:35:00|41822.9|41782.9|41659.1|41619.1|41849.1|41809.1|41659.1|41619.1|304
1641919200000|2022-01-11 16:40:00|41664.1|41624.1|41584.1|41544.1|41674.1|41634.1|41572.8|41532.8|311
1641919500000|2022-01-11 16:45:00|41582.8|41542.8|41556.5|41516.5|41610.3|41570.3|41546.6|41506.6|262
1641919800000|2022-01-11 16:50:00|41536.5|41496.5|41515.3|41475.3|41566.5|41526.5|41466.5|41426.5|333
1641920100000|2022-01-11 16:55:00|41505.3|41465.3|41445.3|41405.3|41550.3|41510.3|41436.5|41396.5|236
1641920400000|2022-01-11 17:00:00|41446.5|41406.5|41486.5|41446.5|41531.5|41491.5|41445.3|41405.3|227
1641920700000|2022-01-11 17:05:00|41495.2|41455.2|41545.2|41505.2|41576.5|41536.5|41486.5|41446.5|179
1641921000000|2022-01-11 17:10:00|41546.5|41506.5|41490.2|41450.2|41605.2|41565.2|41490.2|41450.2|245
1641921300000|2022-01-11 17:15:00|41491.4|41451.4|41486.4|41446.4|41521.4|41481.4|41451.4|41411.4|355
1641921600000|2022-01-11 17:20:00|41491.4|41451.4|41320.1|41280.1|41491.4|41451.4|41293.9|41253.9|508
1641921900000|2022-01-11 17:25:00|41325.1|41285.1|41340.1|41300.1|41365.1|41325.1|41316.4|41276.4|342
1641922200000|2022-01-11 17:30:00|41343.9|41303.9|41213.8|41173.8|41353.9|41313.9|41182.6|41142.6|380
1641922500000|2022-01-11 17:35:00|41217.6|41177.6|41272.6|41232.6|41316.3|41276.3|41217.6|41177.6|327
1641922800000|2022-01-11 17:40:00|41276.3|41236.3|41273.8|41233.8|41297.6|41257.6|41252.6|41212.6|186
1641923100000|2022-01-11 17:45:00|41270.1|41230.1|41225|41185|41278.8|41238.8|41205|41165|213
1641923400000|2022-01-11 17:50:00|41228.8|41188.8|41231.3|41191.3|41256.3|41216.3|41191.3|41151.3|261
1641923700000|2022-01-11 17:55:00|41235|41195|41183.8|41143.8|41243.8|41203.8|41163.8|41123.8|310
1641924000000|2022-01-11 18:00:00|41193.8|41153.8|41221.2|41181.2|41231.2|41191.2|41132.5|41092.5|351
1641924300000|2022-01-11 18:05:00|41216.2|41176.2|41302.5|41262.5|41332.5|41292.5|41215|41175|332
1641924600000|2022-01-11 18:10:00|41298.7|41258.7|41248.7|41208.7|41318.7|41278.7|41227.5|41187.5|224
1641924900000|2022-01-11 18:15:00|41233.7|41193.7|41219.9|41179.9|41258.7|41218.7|41163.7|41123.7|281
1641925200000|2022-01-11 18:20:00|41216.2|41176.2|41201.2|41161.2|41231.2|41191.2|41171.2|41131.2|246
1641925500000|2022-01-11 18:25:00|41199.9|41159.9|41151.2|41111.2|41201.2|41161.2|41133.7|41093.7|326
1641925800000|2022-01-11 18:30:00|41171.2|41131.2|41163.6|41123.6|41201.1|41161.1|41143.6|41103.6|240
1641926100000|2022-01-11 18:35:00|41173.6|41133.6|41224.9|41184.9|41259.9|41219.9|41167.4|41127.4|271
1641926400000|2022-01-11 18:40:00|41221.1|41181.1|41171.1|41131.1|41231.1|41191.1|41163.6|41123.6|222
1641926700000|2022-01-11 18:45:00|41167.4|41127.4|41184.8|41144.8|41239.8|41199.8|41167.4|41127.4|268
1641927000000|2022-01-11 18:50:00|41189.8|41149.8|41223.6|41183.6|41237.3|41197.3|41132.3|41092.3|358
1641927300000|2022-01-11 18:55:00|41222.3|41182.3|41257.3|41217.3|41282.3|41242.3|41212.3|41172.3|552
1641927600000|2022-01-11 19:00:00|41253.5|41213.5|41257.3|41217.3|41333.5|41293.5|41247.3|41207.3|443
1641927900000|2022-01-11 19:05:00|41258.5|41218.5|41279.7|41239.7|41304.7|41264.7|41246|41206|357
1641928200000|2022-01-11 19:10:00|41284.7|41244.7|41279.8|41239.8|41322.3|41282.3|41211|41171|2385
1641928500000|2022-01-11 19:15:00|41274.8|41234.8|41234.8|41194.8|41281|41241|41217.3|41177.3|785
1641949200000|2022-01-12 01:00:00|41235|41195|41138.8|41098.8|41242.5|41202.5|41128.8|41088.8|284
1641949500000|2022-01-12 01:05:00|41145.1|41105.1|41143.8|41103.8|41160.1|41120.1|41120.1|41080.1|43
1641949800000|2022-01-12 01:10:00|41145.1|41105.1|41146.2|41106.2|41163.8|41123.8|41128.8|41088.8|33
1641950100000|2022-01-12 01:15:00|41147.5|41107.5|41156.2|41116.2|41171.2|41131.2|41142.5|41102.5|39
1641950400000|2022-01-12 01:20:00|41159.9|41119.9|41127.5|41087.5|41159.9|41119.9|41117.5|41077.5|20
1641950700000|2022-01-12 01:25:00|41128.7|41088.7|41091.3|41051.3|41128.7|41088.7|41076.3|41036.3|44
1641951000000|2022-01-12 01:30:00|41086.3|41046.3|41094.9|41054.9|41110|41070|41081.3|41041.3|55
1641951300000|2022-01-12 01:35:00|41096.2|41056.2|41097.4|41057.4|41116.2|41076.2|41086.2|41046.2|13
1641951600000|2022-01-12 01:40:00|41096.2|41056.2|41163.6|41123.6|41173.6|41133.6|41096.2|41056.2|46
1641951900000|2022-01-12 01:45:00|41158.6|41118.6|41173.6|41133.6|41177.3|41137.3|41148.6|41108.6|28
1641952200000|2022-01-12 01:50:00|41176.1|41136.1|41149.8|41109.8|41176.1|41136.1|41146.1|41106.1|17
1641952500000|2022-01-12 01:55:00|41146.1|41106.1|41156.1|41116.1|41166.1|41126.1|41141.1|41101.1|8
1641952800000|2022-01-12 02:00:00|41154.8|41114.8|41158.6|41118.6|41173.6|41133.6|41139.8|41099.8|39
1641953100000|2022-01-12 02:05:00|41162.4|41122.4|41138.6|41098.6|41167.4|41127.4|41138.6|41098.6|16
1641953400000|2022-01-12 02:10:00|41143.6|41103.6|41158.6|41118.6|41162.3|41122.3|41143.6|41103.6|10
1641953700000|2022-01-12 02:15:00|41162.3|41122.3|41148.6|41108.6|41163.6|41123.6|41142.3|41102.3|12
1641954000000|2022-01-12 02:20:00|41152.3|41112.3|41148.6|41108.6|41158.6|41118.6|41148.6|41108.6|7
1641954300000|2022-01-12 02:25:00|41158.6|41118.6|41158.6|41118.6|41163.6|41123.6|41158.6|41118.6|15
1641954600000|2022-01-12 02:30:00|41162.3|41122.3|41156|41116|41163.6|41123.6|41148.6|41108.6|16
1641954900000|2022-01-12 02:35:00|41152.3|41112.3|41178.5|41138.5|41188.5|41148.5|41152.3|41112.3|24
1641955200000|2022-01-12 02:40:00|41174.8|41134.8|41226|41186|41229.7|41189.7|41174.8|41134.8|15
1641955500000|2022-01-12 02:45:00|41227.2|41187.2|41222.2|41182.2|41232.2|41192.2|41211|41171|14
1641955800000|2022-01-12 02:50:00|41225.9|41185.9|41225.9|41185.9|41227.2|41187.2|41215.9|41175.9|16
1641956100000|2022-01-12 02:55:00|41227.2|41187.2|41230.9|41190.9|41250.9|41210.9|41225.9|41185.9|15
1641956400000|2022-01-12 03:00:00|41237.2|41197.2|41204.7|41164.7|41247.2|41207.2|41204.7|41164.7|25
1641956700000|2022-01-12 03:05:00|41199.7|41159.7|41234.7|41194.7|41234.7|41194.7|41199.7|41159.7|16
1641957000000|2022-01-12 03:10:00|41233.5|41193.5|41248.4|41208.4|41248.4|41208.4|41224.7|41184.7|5
1641957300000|2022-01-12 03:15:00|41249.7|41209.7|41248.4|41208.4|41254.7|41214.7|41233.4|41193.4|7
1641957600000|2022-01-12 03:20:00|41249.7|41209.7|41294.7|41254.7|41294.7|41254.7|41249.7|41209.7|30
1641957900000|2022-01-12 03:25:00|41288.4|41248.4|41298.4|41258.4|41324.7|41284.7|41288.4|41248.4|19
1641958200000|2022-01-12 03:30:00|41299.7|41259.7|41318.4|41278.4|41323.4|41283.4|41299.7|41259.7|16
1641958500000|2022-01-12 03:35:00|41314.7|41274.7|41304.7|41264.7|41318.4|41278.4|41303.4|41263.4|6
1641958800000|2022-01-12 03:40:00|41303.4|41263.4|41294.6|41254.6|41304.7|41264.7|41289.6|41249.6|2
1641959100000|2022-01-12 03:45:00|41289.6|41249.6|41278.3|41238.3|41289.6|41249.6|41273.3|41233.3|8
1641959400000|2022-01-12 03:50:00|41273.3|41233.3|41278.3|41238.3|41283.3|41243.3|41273.3|41233.3|1
1641960000000|2022-01-12 04:00:00|41279.6|41239.6|41263.3|41223.3|41279.6|41239.6|41263.3|41223.3|3
1641960300000|2022-01-12 04:05:00|41253.3|41213.3|41263.3|41223.3|41263.3|41223.3|41238.3|41198.3|16
1641960600000|2022-01-12 04:10:00|41273.3|41233.3|41278.3|41238.3|41283.3|41243.3|41263.3|41223.3|12
1641960900000|2022-01-12 04:15:00|41282|41242|41288.3|41248.3|41294.5|41254.5|41273.3|41233.3|9
1641961200000|2022-01-12 04:20:00|41292|41252|41288.2|41248.2|41302|41262|41273.2|41233.2|5
1641961500000|2022-01-12 04:25:00|41284.5|41244.5|41268.2|41228.2|41284.5|41244.5|41254.5|41214.5|10
1641961800000|2022-01-12 04:30:00|41271.9|41231.9|41275.6|41235.6|41286.9|41246.9|41268.2|41228.2|5
1641962100000|2022-01-12 04:35:00|41281.9|41241.9|41270.6|41230.6|41286.9|41246.9|41265.6|41225.6|6
1641962400000|2022-01-12 04:40:00|41265.6|41225.6|41285.6|41245.6|41285.6|41245.6|41261.9|41221.9|5
1641962700000|2022-01-12 04:45:00|41280.6|41240.6|41285.6|41245.6|41290.6|41250.6|41275.6|41235.6|1
1641963000000|2022-01-12 04:50:00|41281.9|41241.9|41295.6|41255.6|41300.6|41260.6|41280.6|41240.6|4
1641963300000|2022-01-12 04:55:00|41291.9|41251.9|41295.6|41255.6|41301.9|41261.9|41285.6|41245.6|3
1641963600000|2022-01-12 05:00:00|41291.8|41251.8|41270.5|41230.5|41295.6|41255.6|41266.8|41226.8|9
1641963900000|2022-01-12 05:05:00|41265.5|41225.5|41265.5|41225.5|41265.5|41225.5|41260.5|41220.5|1
1641964200000|2022-01-12 05:10:00|41266.8|41226.8|41245.5|41205.5|41266.8|41226.8|41235.5|41195.5|5
1641964500000|2022-01-12 05:15:00|41251.8|41211.8|41245.5|41205.5|41255.5|41215.5|41241.8|41201.8|1
1641964800000|2022-01-12 05:20:00|41250.5|41210.5|41235.5|41195.5|41260.5|41220.5|41235.5|41195.5|5
1641965100000|2022-01-12 05:25:00|41240.5|41200.5|41265.5|41225.5|41265.5|41225.5|41240.5|41200.5|6
1641965400000|2022-01-12 05:30:00|41266.8|41226.8|41285.5|41245.5|41285.5|41245.5|41255.5|41215.5|6
1641965700000|2022-01-12 05:35:00|41289.2|41249.2|41305.4|41265.4|41310.5|41270.5|41289.2|41249.2|18
1641966000000|2022-01-12 05:40:00|41306.7|41266.7|41300.4|41260.4|41306.7|41266.7|41300.4|41260.4|2
1641966300000|2022-01-12 05:45:00|41305.4|41265.4|41315.4|41275.4|41322.8|41282.8|41290.4|41250.4|20
1641966600000|2022-01-12 05:50:00|41311.7|41271.7|41305.4|41265.4|41311.7|41271.7|41300.4|41260.4|4
1641966900000|2022-01-12 05:55:00|41300.4|41260.4|41310.4|41270.4|41314.1|41274.1|41300.4|41260.4|3
1641967200000|2022-01-12 06:00:00|41309.1|41269.1|41325.4|41285.4|41341.7|41301.7|41309.1|41269.1|23
1641967500000|2022-01-12 06:05:00|41329.1|41289.1|41305.4|41265.4|41331.7|41291.7|41300.4|41260.4|18
1641967800000|2022-01-12 06:10:00|41310.4|41270.4|41305.3|41265.3|41330.4|41290.4|41300.3|41260.3|14
1641968100000|2022-01-12 06:15:00|41311.6|41271.6|41295.3|41255.3|41325.3|41285.3|41295.3|41255.3|5
1641968400000|2022-01-12 06:20:00|41299|41259|41309|41269|41322.7|41282.7|41299|41259|38
1641968700000|2022-01-12 06:25:00|41310.3|41270.3|41309|41269|41319|41279|41300.3|41260.3|8
1641969000000|2022-01-12 06:30:00|41310.3|41270.3|41342.7|41302.7|41342.7|41302.7|41309|41269|15
1641969300000|2022-01-12 06:35:00|41334|41294|41312.7|41272.7|41342.7|41302.7|41309|41269|16
1641969600000|2022-01-12 06:40:00|41314|41274|41315.3|41275.3|41319|41279|41291.6|41251.6|13
1641969900000|2022-01-12 06:45:00|41314|41274|41305.2|41265.2|41314|41274|41295.2|41255.2|6
1641970200000|2022-01-12 06:50:00|41301.5|41261.5|41328.9|41288.9|41330.2|41290.2|41298.9|41258.9|16
1641970500000|2022-01-12 06:55:00|41325.2|41285.2|41308.9|41268.9|41325.2|41285.2|41303.9|41263.9|14
1641970800000|2022-01-12 07:00:00|41310.2|41270.2|41332.6|41292.6|41338.9|41298.9|41308.9|41268.9|18
1641971100000|2022-01-12 07:05:00|41328.9|41288.9|41332.6|41292.6|41343.9|41303.9|41322.6|41282.6|20
1641971400000|2022-01-12 07:10:00|41328.9|41288.9|41322.6|41282.6|41338.9|41298.9|41322.6|41282.6|7
1641971700000|2022-01-12 07:15:00|41308.9|41268.9|41295.2|41255.2|41315.2|41275.2|41295.2|41255.2|11
1641972000000|2022-01-12 07:20:00|41295.1|41255.1|41285.1|41245.1|41308.8|41268.8|41285.1|41245.1|3
1641972300000|2022-01-12 07:25:00|41281.4|41241.4|41285.1|41245.1|41293.8|41253.8|41278.8|41238.8|10
1641972600000|2022-01-12 07:30:00|41280.1|41240.1|41285.1|41245.1|41290.1|41250.1|41271.4|41231.4|12
1641972900000|2022-01-12 07:35:00|41275.1|41235.1|41271.4|41231.4|41285.1|41245.1|41270.1|41230.1|3
1641973200000|2022-01-12 07:40:00|41275.1|41235.1|41285.1|41245.1|41293.8|41253.8|41270.1|41230.1|3
1641973500000|2022-01-12 07:45:00|41275.1|41235.1|41275.1|41235.1|41298.8|41258.8|41275.1|41235.1|22
1641973800000|2022-01-12 07:50:00|41285.1|41245.1|41298.7|41258.7|41305.1|41265.1|41280.1|41240.1|23
1641974100000|2022-01-12 07:55:00|41300|41260|41220|41180|41301.3|41261.3|41213.7|41173.7|70
1641974400000|2022-01-12 08:00:00|41218.7|41178.7|41205|41165|41218.7|41178.7|41191.3|41151.3|17
1641974700000|2022-01-12 08:05:00|41203.7|41163.7|41190|41150|41220|41180|41190|41150|28
1641975000000|2022-01-12 08:10:00|41191.3|41151.3|41191.3|41151.3|41201.3|41161.3|41170|41130|24
1641975300000|2022-01-12 08:15:00|41205|41165|41188.7|41148.7|41215|41175|41180|41140|69
1641975600000|2022-01-12 08:20:00|41185|41145|41171.3|41131.3|41188.7|41148.7|41165|41125|26
1641975900000|2022-01-12 08:25:00|41166.3|41126.3|41148.6|41108.6|41170|41130|41143.6|41103.6|27
1641976200000|2022-01-12 08:30:00|41151.2|41111.2|41137.5|41097.5|41159.9|41119.9|41132.5|41092.5|27
1641976500000|2022-01-12 08:35:00|41136.2|41096.2|41141.2|41101.2|41149.9|41109.9|41132.5|41092.5|17
1641976800000|2022-01-12 08:40:00|41142.5|41102.5|41151.2|41111.2|41161.2|41121.2|41132.5|41092.5|34
1641977100000|2022-01-12 08:45:00|41152.5|41112.5|41191.2|41151.2|41226.2|41186.2|41152.5|41112.5|61
1641977400000|2022-01-12 08:50:00|41197.5|41157.5|41179.9|41139.9|41201.2|41161.2|41169.9|41129.9|21
1641977700000|2022-01-12 08:55:00|41171.2|41131.2|41194.9|41154.9|41194.9|41154.9|41166.2|41126.2|21
1641978000000|2022-01-12 09:00:00|41191.2|41151.2|41139.8|41099.8|41191.2|41151.2|41132.4|41092.4|41
1641978300000|2022-01-12 09:05:00|41147.2|41107.2|41138.5|41098.5|41147.2|41107.2|41116.1|41076.1|64
1641978600000|2022-01-12 09:10:00|41139.8|41099.8|41124.8|41084.8|41139.8|41099.8|41109.8|41069.8|35
1641978900000|2022-01-12 09:15:00|41121.1|41081.1|41134.8|41094.8|41148.5|41108.5|41119.8|41079.8|46
1641979200000|2022-01-12 09:20:00|41138.5|41098.5|41118.5|41078.5|41138.5|41098.5|41109.8|41069.8|29
1641979500000|2022-01-12 09:25:00|41128.5|41088.5|41101.1|41061.1|41128.5|41088.5|41082.4|41042.4|67
1641979800000|2022-01-12 09:30:00|41102.4|41062.4|41091.1|41051.1|41107.4|41067.4|41081.1|41041.1|20
1641980100000|2022-01-12 09:35:00|41092.4|41052.4|41053.7|41013.7|41092.4|41052.4|41052.4|41012.4|115
1641980400000|2022-01-12 09:40:00|41045|41005|41019.9|40979.9|41062.3|41022.3|41006.3|40966.3|173
1641980700000|2022-01-12 09:45:00|41018.6|40978.6|41022.3|40982.3|41037.3|40997.3|41013.6|40973.6|54
1641981000000|2022-01-12 09:50:00|41026|40986|41027.3|40987.3|41032.3|40992.3|41021|40981|31
1641981300000|2022-01-12 09:55:00|41022.3|40982.3|41031|40991|41041|41001|41019.7|40979.7|75
1641981600000|2022-01-12 10:00:00|41036|40996|41043.4|41003.4|41064.7|41024.7|41026|40986|24
1641981900000|2022-01-12 10:05:00|41044.7|41004.7|41039.7|40999.7|41048.3|41008.3|41029.7|40989.7|71
1641982200000|2022-01-12 10:10:00|41036|40996|41028.3|40988.3|41041|41001|41020.9|40980.9|22
1641982500000|2022-01-12 10:15:00|41024.6|40984.6|40972.2|40932.2|41025.9|40985.9|40972.2|40932.2|123
1641982800000|2022-01-12 10:20:00|40973.5|40933.5|40997.2|40957.2|41003.5|40963.5|40962.2|40922.2|78
1641983100000|2022-01-12 10:25:00|41002.2|40962.2|41027.2|40987.2|41032.2|40992.2|41002.2|40962.2|34
1641983400000|2022-01-12 10:30:00|41023.5|40983.5|41003.5|40963.5|41023.5|40983.5|41003.5|40963.5|17
1641983700000|2022-01-12 10:35:00|40999.8|40959.8|41004.8|40964.8|41013.5|40973.5|40998.5|40958.5|20
1641984000000|2022-01-12 10:40:00|41003.5|40963.5|40993.5|40953.5|41003.5|40963.5|40987.2|40947.2|6
1641984300000|2022-01-12 10:45:00|40989.8|40949.8|40973.5|40933.5|40989.8|40949.8|40973.5|40933.5|52
1641984600000|2022-01-12 10:50:00|40974.8|40934.8|40966.1|40926.1|40974.8|40934.8|40963.5|40923.5|91
1641984900000|2022-01-12 10:55:00|40964.8|40924.8|40969.7|40929.7|40986.1|40946.1|40964.8|40924.8|133
1641985200000|2022-01-12 11:00:00|40974.7|40934.7|40976|40936|40986|40946|40967.4|40927.4|69
1641985500000|2022-01-12 11:05:00|40979.7|40939.7|41009.7|40969.7|41009.7|40969.7|40976|40936|21
1641985800000|2022-01-12 11:10:00|41008.4|40968.4|40996|40956|41018.4|40978.4|40996|40956|16
1641986100000|2022-01-12 11:15:00|40999.7|40959.7|40999.7|40959.7|41014.7|40974.7|40999.7|40959.7|12
1641986400000|2022-01-12 11:20:00|40996|40956|40999.7|40959.7|40999.7|40959.7|40994.7|40954.7|7
1641986700000|2022-01-12 11:25:00|40996|40956|41019.7|40979.7|41019.7|40979.7|40994.7|40954.7|23
1641987000000|2022-01-12 11:30:00|41023.4|40983.4|41033.3|40993.3|41039.7|40999.7|41007.3|40967.3|47
1641987300000|2022-01-12 11:35:00|41032|40992|41023.3|40983.3|41038.3|40998.3|41023.3|40983.3|80
1641987600000|2022-01-12 11:40:00|41017|40977|41012|40972|41028.3|40988.3|40988.3|40948.3|98
1641987900000|2022-01-12 11:45:00|41007|40967|41023.3|40983.3|41042|41002|40997|40957|54
1641988200000|2022-01-12 11:50:00|41022|40982|41022|40982|41023.3|40983.3|41002|40962|65
1641988500000|2022-01-12 11:55:00|41017|40977|40962|40922|41017|40977|40962|40922|159
1641988800000|2022-01-12 12:00:00|40963.3|40923.3|40919.6|40879.6|40963.3|40923.3|40888.5|40848.5|165
1641989100000|2022-01-12 12:05:00|40904.6|40864.6|40904.6|40864.6|40909.6|40869.6|40870.9|40830.9|55
1641989400000|2022-01-12 12:10:00|40905.9|40865.9|40905.9|40865.9|40905.9|40865.9|40875.9|40835.9|17
1641989700000|2022-01-12 12:15:00|40913.2|40873.2|40915.8|40875.8|40944.5|40904.5|40880.8|40840.8|52
1641990000000|2022-01-12 12:20:00|40907.2|40867.2|40929.5|40889.5|40943.2|40903.2|40897.2|40857.2|40
1641990300000|2022-01-12 12:25:00|40925.8|40885.8|40889.5|40849.5|40945.8|40905.8|40875.8|40835.8|51
1641990600000|2022-01-12 12:30:00|40885.8|40845.8|40914.5|40874.5|40934.5|40894.5|40885.8|40845.8|28
1641990900000|2022-01-12 12:35:00|40910.8|40870.8|40887.1|40847.1|40920.8|40880.8|40865.8|40825.8|110
1641991200000|2022-01-12 12:40:00|40882.1|40842.1|40897.1|40857.1|40905.8|40865.8|40878.4|40838.4|34
1641991500000|2022-01-12 12:45:00|40902.1|40862.1|40842.1|40802.1|40907.1|40867.1|40822.1|40782.1|66
1641991800000|2022-01-12 12:50:00|40843.4|40803.4|40878.4|40838.4|40878.4|40838.4|40839.7|40799.7|56
1641992100000|2022-01-12 12:55:00|40888.4|40848.4|40858.4|40818.4|40888.4|40848.4|40848.4|40808.4|67
1641992400000|2022-01-12 13:00:00|40859.7|40819.7|40883.4|40843.4|40905.7|40865.7|40858.4|40818.4|66
1641992700000|2022-01-12 13:05:00|40884.7|40844.7|40874.7|40834.7|40899.7|40859.7|40858.3|40818.3|95
1641993000000|2022-01-12 13:10:00|40873.3|40833.3|40872.3|40832.3|40873.3|40833.3|40847|40807|90
1641993300000|2022-01-12 13:15:00|40853.6|40813.6|40839.9|40799.9|40858.6|40818.6|40824.9|40784.9|120
1641993600000|2022-01-12 13:20:00|40834.9|40794.9|40900.9|40860.9|40900.9|40860.9|40828.6|40788.6|89
1641993900000|2022-01-12 13:25:00|40890.9|40850.9|40870.9|40830.9|40890.9|40850.9|40857.3|40817.3|95
1641994200000|2022-01-12 13:30:00|40877.3|40837.3|40900.9|40860.9|40910.9|40870.9|40859.6|40819.6|67
1641994500000|2022-01-12 13:35:00|40902.2|40862.2|40900.9|40860.9|40920.9|40880.9|40887.2|40847.2|71
1641994800000|2022-01-12 13:40:00|40902.2|40862.2|40954.6|40914.6|40970.9|40930.9|40900.9|40860.9|114
1641997800000|2022-01-12 14:30:00|40936.8|40896.8|40941.8|40901.8|41129.2|41089.2|40888.1|40848.1|1672
1641998100000|2022-01-12 14:35:00|40948.1|40908.1|40938.1|40898.1|40978.1|40938.1|40883.1|40843.1|546
1641998400000|2022-01-12 14:40:00|40946.8|40906.8|40976.8|40936.8|41028.1|40988.1|40929.4|40889.4|491
1641998700000|2022-01-12 14:45:00|40969.4|40929.4|40932.8|40892.8|40986.8|40946.8|40909.1|40869.1|506
1641999000000|2022-01-12 14:50:00|40925.4|40885.4|40942.8|40902.8|40964.1|40924.1|40889.1|40849.1|373
1641999300000|2022-01-12 14:55:00|40952.8|40912.8|41026.7|40986.7|41026.7|40986.7|40932.8|40892.8|305
1641999600000|2022-01-12 15:00:00|41016.7|40976.7|40950.7|40910.7|41060.4|41020.4|40928.1|40888.1|480
1641999900000|2022-01-12 15:05:00|40945.7|40905.7|40930.7|40890.7|40980.7|40940.7|40930.7|40890.7|335
1642000200000|2022-01-12 15:10:00|40932|40892|40972|40932|40980.7|40940.7|40922|40882|210
1642000500000|2022-01-12 15:15:00|40977|40937|41130.4|41090.4|41175.4|41135.4|40972|40932|598
1642000800000|2022-01-12 15:20:00|41125.4|41085.4|41190.4|41150.4|41199|41159|41085.4|41045.4|264
1642001100000|2022-01-12 15:25:00|41185.4|41145.4|41175.3|41135.3|41185.4|41145.4|41115.3|41075.3|182
1642001400000|2022-01-12 15:30:00|41179|41139|41194|41154|41205.3|41165.3|41164|41124|262
1642001700000|2022-01-12 15:35:00|41195.3|41155.3|41256.3|41216.3|41350|41310|41174|41134|477
1642002000000|2022-01-12 15:40:00|41260|41220|41187.6|41147.6|41260|41220|41169|41129|302
1642002300000|2022-01-12 15:45:00|41189|41149|41272.6|41232.6|41276.3|41236.3|41177.6|41137.6|350
1642002600000|2022-01-12 15:50:00|41266.3|41226.3|41474.7|41434.7|41483.3|41443.3|41247.6|41207.6|744
1642002900000|2022-01-12 15:55:00|41473.3|41433.3|41294.9|41254.9|41522|41482|41286.3|41246.3|577
1642003200000|2022-01-12 16:00:00|41291.3|41251.3|41338.6|41298.6|41348.6|41308.6|41286.3|41246.3|214
1642003500000|2022-01-12 16:05:00|41343.6|41303.6|41247.6|41207.6|41346.3|41306.3|41247.6|41207.6|317
1642003800000|2022-01-12 16:10:00|41251.2|41211.2|41287.2|41247.2|41359.9|41319.9|41223.9|41183.9|357
1642004100000|2022-01-12 16:15:00|41277.2|41237.2|41307.2|41267.2|41384.6|41344.6|41277.2|41237.2|243
1642004400000|2022-01-12 16:20:00|41315.9|41275.9|41217.5|41177.5|41337.2|41297.2|41212.5|41172.5|309
1642004700000|2022-01-12 16:25:00|41213.9|41173.9|41271.2|41231.2|41296.2|41256.2|41212.5|41172.5|405
1642005000000|2022-01-12 16:30:00|41281.2|41241.2|41266.2|41226.2|41318.8|41278.8|41232.5|41192.5|251
1642005300000|2022-01-12 16:35:00|41276.2|41236.2|41246.2|41206.2|41313.5|41273.5|41214.8|41174.8|280
1642005600000|2022-01-12 16:40:00|41242.5|41202.5|41253.5|41213.5|41297.2|41257.2|41226.2|41186.2|178
1642005900000|2022-01-12 16:45:00|41244.8|41204.8|41223.5|41183.5|41244.8|41204.8|41149.8|41109.8|350
1642006200000|2022-01-12 16:50:00|41219.8|41179.8|41248.1|41208.1|41295.8|41255.8|41217.1|41177.1|265
1642006500000|2022-01-12 16:55:00|41244.5|41204.5|41346.8|41266.8|41375.5|41335.5|41203.1|41163.1|483
1642006800000|2022-01-12 17:00:00|41355.5|41315.5|41586.8|41546.8|41770.8|41730.8|40947.8|40882.8|1665
1642007100000|2022-01-12 17:05:00|41573.1|41533.1|41513.4|41473.4|41636.8|41596.8|41334.8|41294.8|778
1642007400000|2022-01-12 17:10:00|41514.8|41474.8|41192.7|41152.7|41579.8|41539.8|41159.1|41119.1|569
1642007700000|2022-01-12 17:15:00|41189.1|41149.1|41386.4|41346.4|41401.4|41361.4|41101.7|41061.7|635
1642008000000|2022-01-12 17:20:00|41396.4|41356.4|41465|41425|41552.4|41512.4|41390.1|41350.1|405
1642008300000|2022-01-12 17:25:00|41470|41430|41363|41323|41476.4|41436.4|41249.4|41209.4|411
1642008600000|2022-01-12 17:30:00|41358|41318|41478|41438|41501.7|41461.7|41348|41308|305
1642008900000|2022-01-12 17:35:00|41481.7|41441.7|41424.3|41384.3|41481.7|41441.7|41389.3|41349.3|325
1642009200000|2022-01-12 17:40:00|41428|41388|41470.3|41430.3|41481.6|41441.6|41360.7|41320.7|382
1642009500000|2022-01-12 17:45:00|41475.3|41435.3|41499|41459|41527.6|41487.6|41410.3|41370.3|458
1642009800000|2022-01-12 17:50:00|41494|41454|41491.9|41451.9|41545.3|41505.3|41441.6|41401.6|396
1642010100000|2022-01-12 17:55:00|41488.3|41448.3|41584.3|41544.3|41594.3|41554.3|41413.3|41373.3|354
1642010400000|2022-01-12 18:00:00|41601.6|41561.6|41531.9|41491.9|41644.3|41604.3|41508.3|41468.3|380
1642010700000|2022-01-12 18:05:00|41541.9|41501.9|41623.2|41583.2|41696.9|41656.9|41531.9|41491.9|295
1642011000000|2022-01-12 18:10:00|41626.9|41586.9|41635.6|41595.6|41709.2|41669.2|41621.9|41581.9|209
1642011300000|2022-01-12 18:15:00|41630.6|41590.6|41656.9|41616.9|41705.5|41665.5|41593.2|41553.2|282
1642011600000|2022-01-12 18:20:00|41655.5|41615.5|41643.2|41603.2|41656.9|41616.9|41606.9|41566.9|184
1642011900000|2022-01-12 18:25:00|41640.5|41600.5|41586.8|41546.8|41646.9|41606.9|41576.8|41536.8|216
1642012200000|2022-01-12 18:30:00|41598.2|41558.2|41572.2|41532.2|41638.2|41598.2|41549.5|41509.5|276
1642012500000|2022-01-12 18:35:00|41570.8|41530.8|41528.5|41488.5|41570.8|41530.8|41513.5|41473.5|376
1642012800000|2022-01-12 18:40:00|41527.2|41487.2|41482.1|41442.1|41542.2|41502.2|41467.2|41427.2|279
1642013100000|2022-01-12 18:45:00|41487.1|41447.1|41485.8|41445.8|41535.8|41495.8|41472.1|41432.1|174
1642013400000|2022-01-12 18:50:00|41487.1|41447.1|41549.4|41509.4|41559.4|41519.4|41462.1|41422.1|202
1642013700000|2022-01-12 18:55:00|41539.4|41499.4|41532.1|41492.1|41586.8|41546.8|41497.1|41457.1|183
1642014000000|2022-01-12 19:00:00|41540.8|41500.8|41545.8|41505.8|41590.8|41550.8|41512.1|41472.1|352
1642014300000|2022-01-12 19:05:00|41547.1|41507.1|41541.1|41501.1|41564.8|41524.8|41504.8|41464.8|473
1642014600000|2022-01-12 19:10:00|41537.4|41497.4|41532.8|41492.8|41620.1|41580.1|41498.8|41458.8|2297
1642014900000|2022-01-12 19:15:00|41541.4|41501.4|41550.1|41510.1|41568.8|41528.8|41515.1|41475.1|914
1642035600000|2022-01-13 01:00:00|41467.5|41427.5|41446.5|41406.5|41523.8|41483.8|41386.5|41346.5|101
1642035900000|2022-01-13 01:05:00|41442.9|41402.9|41392.9|41352.9|41476.5|41436.5|41392.9|41352.9|52
1642036200000|2022-01-13 01:10:00|41376.5|41336.5|41362.9|41322.9|41411.5|41371.5|41357.9|41317.9|67
1642036500000|2022-01-13 01:15:00|41371.5|41331.5|41322.9|41282.9|41386.5|41346.5|41319.2|41279.2|49
1642036800000|2022-01-13 01:20:00|41326.5|41286.5|41331.5|41291.5|41336.5|41296.5|41297.9|41257.9|80
1642037100000|2022-01-13 01:25:00|41336.5|41296.5|41346.5|41306.5|41347.8|41307.8|41316.5|41276.5|13
1642037400000|2022-01-13 01:30:00|41332.8|41292.8|41310.1|41270.1|41338.7|41298.7|41285.1|41245.1|73
1642037700000|2022-01-13 01:35:00|41313.7|41273.7|41276.4|41236.4|41323.7|41283.7|41276.4|41236.4|23
1642038000000|2022-01-13 01:40:00|41286.4|41246.4|41286.4|41246.4|41291.4|41251.4|41267.8|41227.8|20
1642038300000|2022-01-13 01:45:00|41291.4|41251.4|41343.7|41303.7|41343.7|41303.7|41285.1|41245.1|31
1642038600000|2022-01-13 01:50:00|41340.1|41300.1|41300|41260|41355.1|41315.1|41300|41260|17
1642038900000|2022-01-13 01:55:00|41303.7|41263.7|41300|41260|41313.7|41273.7|41295|41255|13
1642039200000|2022-01-13 02:00:00|41295|41255|41270|41230|41296.4|41256.4|41266.4|41226.4|16
1642039500000|2022-01-13 02:05:00|41266.4|41226.4|41256.4|41216.4|41280|41240|41256.4|41216.4|7
1642039800000|2022-01-13 02:10:00|41261.4|41221.4|41271.4|41231.4|41285|41245|41256.4|41216.4|28
1642040100000|2022-01-13 02:15:00|41281.4|41241.4|41282.7|41242.7|41301.4|41261.4|41272.7|41232.7|17
1642040400000|2022-01-13 02:20:00|41291.3|41251.3|41270|41230|41291.3|41251.3|41262.7|41222.7|18
1642040700000|2022-01-13 02:25:00|41266.3|41226.3|41261.3|41221.3|41290|41250|41261.3|41221.3|20
1642041000000|2022-01-13 02:30:00|41266.3|41226.3|41252.7|41212.7|41290|41250|41247.7|41207.7|45
1642041300000|2022-01-13 02:35:00|41251.3|41211.3|41221.3|41181.3|41252.7|41212.7|41221.3|41181.3|22
1642041600000|2022-01-13 02:40:00|41212.7|41172.7|41163.6|41123.6|41222.7|41182.7|41158.6|41118.6|59
1642041900000|2022-01-13 02:45:00|41157.2|41117.2|41173.5|41133.5|41173.5|41133.5|41147.2|41107.2|35
1642042200000|2022-01-13 02:50:00|41167.2|41127.2|41198.5|41158.5|41198.5|41158.5|41163.5|41123.5|16
1642042500000|2022-01-13 02:55:00|41197.2|41157.2|41217.1|41177.1|41217.1|41177.1|41177.2|41137.2|33
1642042800000|2022-01-13 03:00:00|41215.8|41175.8|41252.1|41212.1|41252.1|41212.1|41202.1|41162.1|35
1642043100000|2022-01-13 03:05:00|41253.5|41213.5|41318.5|41278.5|41337.1|41297.1|41253.5|41213.5|32
1642043400000|2022-01-13 03:10:00|41333.5|41293.5|41309.8|41269.8|41333.5|41293.5|41307.1|41267.1|7
1642043700000|2022-01-13 03:15:00|41308.5|41268.5|41317.1|41277.1|41327.1|41287.1|41293.5|41253.5|16
1642044000000|2022-01-13 03:20:00|41318.5|41278.5|41317.1|41277.1|41328.5|41288.5|41313.5|41273.5|4
1642044300000|2022-01-13 03:25:00|41325.7|41285.7|41327.1|41287.1|41337.1|41297.1|41317.1|41277.1|9
1642044600000|2022-01-13 03:30:00|41328.4|41288.4|41343.4|41303.4|41343.4|41303.4|41328.4|41288.4|5
1642044900000|2022-01-13 03:35:00|41337|41297|41357|41317|41362|41322|41333.4|41293.4|18
1642045200000|2022-01-13 03:40:00|41362|41322|41337|41297|41362|41322|41337|41297|27
1642045500000|2022-01-13 03:45:00|41327|41287|41317|41277|41327|41287|41312|41272|4
1642045800000|2022-01-13 03:50:00|41312|41272|41317|41277|41317|41277|41312|41272|3
1642046100000|2022-01-13 03:55:00|41313.4|41273.4|41323.4|41283.4|41337|41297|41312|41272|13
1642046400000|2022-01-13 04:00:00|41317|41277|41323.3|41283.3|41323.3|41283.3|41313.3|41273.3|3
1642046700000|2022-01-13 04:05:00|41332|41292|41327|41287|41337|41297|41313.3|41273.3|8
1642047000000|2022-01-13 04:10:00|41326.9|41286.9|41323.3|41283.3|41326.9|41286.9|41321.9|41281.9|0
1642047300000|2022-01-13 04:15:00|41321.9|41281.9|41323.3|41283.3|41323.3|41283.3|41321.9|41281.9|2
1642047600000|2022-01-13 04:20:00|41331.9|41291.9|41336.9|41296.9|41336.9|41296.9|41331.9|41291.9|2
1642047900000|2022-01-13 04:25:00|41343.3|41303.3|41336.9|41296.9|41344.7|41304.7|41333.3|41293.3|2
1642048200000|2022-01-13 04:30:00|41340.5|41300.5|41333.3|41293.3|41340.5|41300.5|41328.3|41288.3|2
1642048500000|2022-01-13 04:35:00|41339.6|41299.6|41329.6|41289.6|41339.6|41299.6|41326|41286|12
1642048800000|2022-01-13 04:40:00|41326|41286|41326|41286|41326|41286|41326|41286|0
1642049100000|2022-01-13 04:45:00|41319.6|41279.6|41311|41271|41319.6|41279.6|41311|41271|8
1642049400000|2022-01-13 04:50:00|41302.3|41262.3|41297.3|41257.3|41302.3|41262.3|41296|41256|3
1642049700000|2022-01-13 04:55:00|41292.3|41252.3|41299.6|41259.6|41307.3|41267.3|41292.3|41252.3|5
1642050000000|2022-01-13 05:00:00|41300.9|41260.9|41309.6|41269.6|41310.9|41270.9|41300.9|41260.9|0
1642050300000|2022-01-13 05:05:00|41310.9|41270.9|41300.9|41260.9|41310.9|41270.9|41300.9|41260.9|2
1642050600000|2022-01-13 05:10:00|41297.3|41257.3|41302.3|41262.3|41302.3|41262.3|41295.9|41255.9|4
1642050900000|2022-01-13 05:15:00|41297.3|41257.3|41302.3|41262.3|41302.3|41262.3|41297.3|41257.3|1
1642051200000|2022-01-13 05:20:00|41300.9|41260.9|41302.3|41262.3|41307.3|41267.3|41297.3|41257.3|2
1642051500000|2022-01-13 05:25:00|41302.2|41262.2|41310.9|41270.9|41310.9|41270.9|41297.2|41257.2|1
1642051800000|2022-01-13 05:30:00|41307.2|41267.2|41295.9|41255.9|41322.2|41282.2|41295.9|41255.9|1
1642052100000|2022-01-13 05:35:00|41297.2|41257.2|41300.8|41260.8|41317.2|41277.2|41295.9|41255.9|10
1642052400000|2022-01-13 05:40:00|41297.2|41257.2|41330.8|41290.8|41332.2|41292.2|41295.8|41255.8|7
1642052700000|2022-01-13 05:45:00|41332.2|41292.2|41335.8|41295.8|41345.8|41305.8|41330.8|41290.8|9
1642053000000|2022-01-13 05:50:00|41332.2|41292.2|41345.8|41305.8|41352.2|41312.2|41330.8|41290.8|2
1642053300000|2022-01-13 05:55:00|41342.2|41302.2|41320.8|41280.8|41345.8|41305.8|41320.8|41280.8|4
1642053600000|2022-01-13 06:00:00|41322.2|41282.2|41332.2|41292.2|41335.8|41295.8|41322.2|41282.2|4
1642053900000|2022-01-13 06:05:00|41330.8|41290.8|41332.1|41292.1|41332.1|41292.1|41322.1|41282.1|3
1642054200000|2022-01-13 06:10:00|41330.8|41290.8|41337.1|41297.1|41337.1|41297.1|41330.8|41290.8|0
1642054500000|2022-01-13 06:15:00|41342.1|41302.1|41332.1|41292.1|41347.1|41307.1|41332.1|41292.1|8
1642054800000|2022-01-13 06:20:00|41327.1|41287.1|41322.1|41282.1|41332.1|41292.1|41320.7|41280.7|3
1642055100000|2022-01-13 06:25:00|41330.7|41290.7|41332.1|41292.1|41332.1|41292.1|41325.7|41285.7|3
1642055400000|2022-01-13 06:30:00|41325.7|41285.7|41312.1|41272.1|41340.7|41300.7|41308.5|41268.5|15
1642055700000|2022-01-13 06:35:00|41315.7|41275.7|41332.1|41292.1|41335.7|41295.7|41315.7|41275.7|6
1642056000000|2022-01-13 06:40:00|41330.7|41290.7|41327.1|41287.1|41337.1|41297.1|41325.7|41285.7|4
1642056300000|2022-01-13 06:45:00|41322.1|41282.1|41288.4|41248.4|41322.1|41282.1|41288.4|41248.4|40
1642056600000|2022-01-13 06:50:00|41292|41252|41298.4|41258.4|41299.8|41259.8|41278.4|41238.4|10
1642056900000|2022-01-13 06:55:00|41293.4|41253.4|41288.4|41248.4|41293.4|41253.4|41274.8|41234.8|5
1642057200000|2022-01-13 07:00:00|41293.4|41253.4|41308.4|41268.4|41313.4|41273.4|41293.4|41253.4|9
1642057500000|2022-01-13 07:05:00|41304.8|41264.8|41333.4|41293.4|41333.4|41293.4|41303.4|41263.4|9
1642057800000|2022-01-13 07:10:00|41337|41297|41358.4|41318.4|41358.4|41318.4|41337|41297|27
1642058100000|2022-01-13 07:15:00|41357|41317|41387|41347|41388.4|41348.4|41347|41307|48
1642058400000|2022-01-13 07:20:00|41378.3|41338.3|41415.6|41375.6|41415.6|41375.6|41378.3|41338.3|25
1642058700000|2022-01-13 07:25:00|41412|41372|41391.9|41351.9|41417|41377|41386.9|41346.9|20
1642059000000|2022-01-13 07:30:00|41395.6|41355.6|41375.5|41335.5|41396.9|41356.9|41366.9|41326.9|32
1642059300000|2022-01-13 07:35:00|41371.9|41331.9|41365.5|41325.5|41371.9|41331.9|41364.2|41324.2|6
1642059600000|2022-01-13 07:40:00|41351.9|41311.9|41340.5|41300.5|41366.9|41326.9|41328.3|41288.3|13
1642059900000|2022-01-13 07:45:00|41336.9|41296.9|41310.5|41270.5|41336.9|41296.9|41310.5|41270.5|7
1642060200000|2022-01-13 07:50:00|41306.9|41266.9|41316.9|41276.9|41324.1|41284.1|41306.9|41266.9|4
1642060500000|2022-01-13 07:55:00|41311.9|41271.9|41280.5|41240.5|41311.9|41271.9|41276.9|41236.9|11
1642060800000|2022-01-13 08:00:00|41285.5|41245.5|41295.5|41255.5|41305.5|41265.5|41284.1|41244.1|12
1642061100000|2022-01-13 08:05:00|41299.1|41259.1|41255.5|41215.5|41300.5|41260.5|41249.1|41209.1|35
1642061400000|2022-01-13 08:10:00|41261.8|41221.8|41239.1|41199.1|41286.8|41246.8|41234.1|41194.1|63
1642061700000|2022-01-13 08:15:00|41242.7|41202.7|41265.4|41225.4|41265.4|41225.4|41226.8|41186.8|28
1642062000000|2022-01-13 08:20:00|41259|41219|41237.7|41197.7|41260.4|41220.4|41209.9|41169.9|58
1642062300000|2022-01-13 08:25:00|41239|41199|41242.6|41202.6|41242.6|41202.6|41201.3|41161.3|16
1642062600000|2022-01-13 08:30:00|41247.6|41207.6|41256.2|41216.2|41276.2|41236.2|41241.2|41201.2|26
1642062900000|2022-01-13 08:35:00|41252.6|41212.6|41242.6|41202.6|41257.6|41217.6|41241.2|41201.2|11
1642063200000|2022-01-13 08:40:00|41251.2|41211.2|41271.2|41231.2|41271.2|41231.2|41231.2|41191.2|28
1642063500000|2022-01-13 08:45:00|41276.2|41236.2|41307.6|41267.6|41309.8|41269.8|41276.2|41236.2|43
1642063800000|2022-01-13 08:50:00|41306.2|41266.2|41326.2|41286.2|41326.2|41286.2|41294|41254|46
1642064100000|2022-01-13 08:55:00|41321.2|41281.2|41329.8|41289.8|41329.8|41289.8|41296.2|41256.2|44
1642064400000|2022-01-13 09:00:00|41326.2|41286.2|41294.8|41254.8|41336.2|41296.2|41284.8|41244.8|21
1642064700000|2022-01-13 09:05:00|41291.2|41251.2|41219.8|41179.8|41299.8|41259.8|41219.8|41179.8|67
1642065000000|2022-01-13 09:10:00|41223.4|41183.4|41251.1|41211.1|41251.1|41211.1|41219.8|41179.8|19
1642065300000|2022-01-13 09:15:00|41246.1|41206.1|41256.1|41216.1|41266.1|41226.1|41227.5|41187.5|11
1642065600000|2022-01-13 09:20:00|41251.1|41211.1|41278.3|41238.3|41278.3|41238.3|41243.3|41203.3|22
1642065900000|2022-01-13 09:25:00|41279.7|41239.7|41241.1|41201.1|41288.3|41248.3|41222.5|41182.5|52
1642066200000|2022-01-13 09:30:00|41237.5|41197.5|41243.9|41203.9|41252.5|41212.5|41237.5|41197.5|28
1642066500000|2022-01-13 09:35:00|41248.9|41208.9|41258.8|41218.8|41277.5|41237.5|41243.8|41203.8|20
1642066800000|2022-01-13 09:40:00|41255.2|41215.2|41267.4|41227.4|41272.4|41232.4|41243.8|41203.8|28
1642067100000|2022-01-13 09:45:00|41268.8|41228.8|41238.8|41198.8|41268.8|41228.8|41222.4|41182.4|28
1642067400000|2022-01-13 09:50:00|41237.4|41197.4|41184.6|41144.6|41238.8|41198.8|41181|41141|48
1642067700000|2022-01-13 09:55:00|41183.2|41143.2|41169.6|41129.6|41213.2|41173.2|41169.6|41129.6|19
1642068000000|2022-01-13 10:00:00|41164.6|41124.6|41148.2|41108.2|41189.6|41149.6|41129.6|41089.6|106
1642068300000|2022-01-13 10:05:00|41163.2|41123.2|41173.2|41133.2|41174.6|41134.6|41152.4|41112.4|56
1642068600000|2022-01-13 10:10:00|41169.6|41129.6|41119.6|41079.6|41169.6|41129.6|41111|41071|32
1642068900000|2022-01-13 10:15:00|41116|41076|41093.2|41053.2|41121|41081|41088.2|41048.2|170
1642069200000|2022-01-13 10:20:00|41094.6|41054.6|41134.5|41094.5|41139.6|41099.6|41091|41051|46
1642069500000|2022-01-13 10:25:00|41138.2|41098.2|41153.1|41113.1|41154.5|41114.5|41114.5|41074.5|46
1642069800000|2022-01-13 10:30:00|41154.5|41114.5|41109.5|41069.5|41154.5|41114.5|41109.5|41069.5|17
1642070100000|2022-01-13 10:35:00|41105.9|41065.9|41153.1|41113.1|41154.5|41114.5|41105.9|41065.9|17
1642070400000|2022-01-13 10:40:00|41149.5|41109.5|41135.9|41095.9|41149.5|41109.5|41114.5|41074.5|17
1642070700000|2022-01-13 10:45:00|41139.5|41099.5|41125.9|41085.9|41139.5|41099.5|41114.5|41074.5|13
1642071000000|2022-01-13 10:50:00|41124.5|41084.5|41125.9|41085.9|41129.5|41089.5|41115.9|41075.9|11
1642071300000|2022-01-13 10:55:00|41120.9|41080.9|41129.5|41089.5|41139.5|41099.5|41105.9|41065.9|17
1642071600000|2022-01-13 11:00:00|41125.8|41085.8|41130.8|41090.8|41130.8|41090.8|41105.8|41065.8|11
1642071900000|2022-01-13 11:05:00|41132.2|41092.2|41125.8|41085.8|41139.4|41099.4|41109.4|41069.4|21
1642072200000|2022-01-13 11:10:00|41122.2|41082.2|41119.4|41079.4|41125.8|41085.8|41100.8|41060.8|18
1642072500000|2022-01-13 11:15:00|41115.8|41075.8|41175.8|41135.8|41175.8|41135.8|41100.8|41060.8|57
1642072800000|2022-01-13 11:20:00|41172.2|41132.2|41215.8|41175.8|41215.8|41175.8|41169.4|41129.4|17
1642073100000|2022-01-13 11:25:00|41212.2|41172.2|41224.4|41184.4|41244.4|41204.4|41190.8|41150.8|63
1642073400000|2022-01-13 11:30:00|41220.8|41180.8|41209.4|41169.4|41226.6|41186.6|41193|41153|26
1642073700000|2022-01-13 11:35:00|41210.8|41170.8|41222.9|41182.9|41234.3|41194.3|41199.3|41159.3|18
1642074000000|2022-01-13 11:40:00|41225.7|41185.7|41195.7|41155.7|41239.3|41199.3|41189.3|41149.3|19
1642074300000|2022-01-13 11:45:00|41194.3|41154.3|41211.5|41171.5|41226.5|41186.5|41190.7|41150.7|83
1642074600000|2022-01-13 11:50:00|41212.9|41172.9|41212.9|41172.9|41222.9|41182.9|41196.5|41156.5|14
1642074900000|2022-01-13 11:55:00|41216.5|41176.5|41186.5|41146.5|41217.9|41177.9|41186.5|41146.5|18
1642075200000|2022-01-13 12:00:00|41190.1|41150.1|41216.5|41176.5|41216.5|41176.5|41186.5|41146.5|41
1642075500000|2022-01-13 12:05:00|41206.5|41166.5|41146.5|41106.5|41220.1|41180.1|41127.9|41087.9|53
1642075800000|2022-01-13 12:10:00|41152.9|41112.9|41182.8|41142.8|41187.8|41147.8|41127.9|41087.9|64
1642076100000|2022-01-13 12:15:00|41176.4|41136.4|41117.8|41077.8|41182.8|41142.8|41117.8|41077.8|64
1642076400000|2022-01-13 12:20:00|41122.8|41082.8|41117.8|41077.8|41151.4|41111.4|41117.8|41077.8|21
1642076700000|2022-01-13 12:25:00|41122.8|41082.8|41096.4|41056.4|41146.4|41106.4|41086.4|41046.4|40
1642077000000|2022-01-13 12:30:00|41101.4|41061.4|41136.4|41096.4|41140|41100|41096.4|41056.4|30
1642077300000|2022-01-13 12:35:00|41140|41100|41106.4|41066.4|41145|41105|41105|41065|24
1642077600000|2022-01-13 12:40:00|41110|41070|41140|41100|41156.4|41116.4|41106.4|41066.4|51
1642077900000|2022-01-13 12:45:00|41145|41105|41091.3|41051.3|41145|41105|41084.2|41044.2|41
1642078200000|2022-01-13 12:50:00|41087.7|41047.7|41066.3|41026.3|41087.7|41047.7|41036.3|40996.3|94
1642078500000|2022-01-13 12:55:00|41069.9|41029.9|41092.7|41052.7|41136.3|41096.3|41066.3|41026.3|65
1642078800000|2022-01-13 13:00:00|41091.3|41051.3|41076.3|41036.3|41102.7|41062.7|41066.3|41026.3|56
1642079100000|2022-01-13 13:05:00|41072.7|41032.7|41051.9|41011.9|41072.7|41032.7|41049.1|41009.1|108
1642079400000|2022-01-13 13:10:00|41053.3|41013.3|41038.3|40998.3|41086.9|41046.9|41023.3|40983.3|61
1642079700000|2022-01-13 13:15:00|41034.7|40994.7|41026.1|40986.1|41034.7|40994.7|41004.7|40964.7|99
1642080000000|2022-01-13 13:20:00|41024.7|40984.7|40991.1|40951.1|41036.1|40996.1|40984.7|40944.7|52
1642080300000|2022-01-13 13:25:00|40996.1|40956.1|40999.7|40959.7|41028.3|40988.3|40993.2|40953.2|54
1642080600000|2022-01-13 13:30:00|40984.7|40944.7|41011|40971|41043.2|41003.2|40984.7|40944.7|128
1642080900000|2022-01-13 13:35:00|41012.4|40972.4|41001|40961|41034.6|40994.6|40996|40956|113
1642081200000|2022-01-13 13:40:00|41006|40966|41017.4|40977.4|41034.6|40994.6|41001|40961|82
1642084200000|2022-01-13 14:30:00|41090.9|41050.9|40610.7|40570.7|41090.9|41050.9|40584.3|40544.3|1696
1642084500000|2022-01-13 14:35:00|40609.3|40569.3|40656.5|40616.5|40707.1|40667.1|40575.7|40535.7|836
1642084800000|2022-01-13 14:40:00|40657.9|40617.9|40689.3|40649.3|40754.3|40714.3|40624.3|40584.3|666
1642085100000|2022-01-13 14:45:00|40692.9|40652.9|40612.1|40572.1|40692.9|40652.9|40587.1|40547.1|612
1642085400000|2022-01-13 14:50:00|40605.7|40565.7|40625.7|40585.7|40657.1|40617.1|40559.9|40519.9|566
1642085700000|2022-01-13 14:55:00|40622.1|40582.1|40684.3|40644.3|40685.7|40645.7|40617.1|40577.1|607
1642086000000|2022-01-13 15:00:00|40682.9|40642.9|40800|40760|40818.6|40778.6|40644.3|40604.3|510
1642086300000|2022-01-13 15:05:00|40790|40750|40614.9|40574.9|40790|40750|40609.9|40569.9|421
1642086600000|2022-01-13 15:10:00|40613.5|40573.5|40678.5|40638.5|40684.9|40644.9|40579.9|40539.9|473
1642086900000|2022-01-13 15:15:00|40679.9|40639.9|40494.1|40454.1|40683.5|40643.5|40494.1|40454.1|774
1642087200000|2022-01-13 15:20:00|40484.1|40444.1|40464.9|40424.9|40548.5|40508.5|40451.3|40411.3|553
1642087500000|2022-01-13 15:25:00|40461.3|40421.3|40489.9|40449.9|40534.9|40494.9|40412.7|40372.7|527
1642087800000|2022-01-13 15:30:00|40488.5|40448.5|40361.3|40321.3|40489.9|40449.9|40361.3|40321.3|719
1642088100000|2022-01-13 15:35:00|40366.3|40326.3|40537.7|40497.7|40561.3|40521.3|40351.3|40311.3|770
1642088400000|2022-01-13 15:40:00|40536.3|40496.3|40484.8|40444.8|40541.3|40501.3|40479.8|40439.8|548
1642088700000|2022-01-13 15:45:00|40488.4|40448.4|40512.6|40472.6|40522.7|40482.7|40422.7|40382.7|565
1642089000000|2022-01-13 15:50:00|40511.2|40471.2|40566.2|40526.2|40591.2|40551.2|40487.6|40447.6|395
1642089300000|2022-01-13 15:55:00|40564.8|40524.8|40652.6|40612.6|40701.2|40661.2|40532.6|40492.6|461
1642089600000|2022-01-13 16:00:00|40656.2|40616.2|40687.6|40647.6|40699.8|40659.8|40639.8|40599.8|473
1642089900000|2022-01-13 16:05:00|40684|40644|40602.6|40562.6|40704.8|40664.8|40601.2|40561.2|493
1642090200000|2022-01-13 16:10:00|40607.6|40567.6|40579.8|40539.8|40631.2|40591.2|40542.6|40502.6|816
1642090500000|2022-01-13 16:15:00|40574.8|40534.8|40671.9|40631.9|40671.9|40631.9|40569.8|40529.8|378
1642090800000|2022-01-13 16:20:00|40675.5|40635.5|40634.1|40594.1|40691.9|40651.9|40624.1|40584.1|309
1642091100000|2022-01-13 16:25:00|40630.5|40590.5|40626.9|40586.9|40636.9|40596.9|40591.9|40551.9|229
1642091400000|2022-01-13 16:30:00|40630.5|40590.5|40575.5|40535.5|40631.9|40591.9|40564.1|40524.1|381
1642091700000|2022-01-13 16:35:00|40585.5|40545.5|40566.9|40526.9|40591.9|40551.9|40545.5|40505.5|269
1642092000000|2022-01-13 16:40:00|40565.5|40525.5|40559.1|40519.1|40575.5|40535.5|40505.5|40465.5|293
1642092300000|2022-01-13 16:45:00|40564.1|40524.1|40614.1|40574.1|40614.1|40574.1|40555.5|40515.5|200
1642092600000|2022-01-13 16:50:00|40615.5|40575.5|40535.5|40495.5|40625.5|40585.5|40525.5|40485.5|427
1642092900000|2022-01-13 16:55:00|40536.9|40496.9|40505.4|40465.4|40572.6|40532.6|40485.4|40445.4|388
1642093200000|2022-01-13 17:00:00|40510.4|40470.4|40535.4|40495.4|40562.6|40522.6|40505.4|40465.4|167
1642093500000|2022-01-13 17:05:00|40534|40494|40604|40564|40634|40594|40525.4|40485.4|365
1642093800000|2022-01-13 17:10:00|40609|40569|40629|40589|40660.4|40620.4|40586.8|40546.8|214
1642094100000|2022-01-13 17:15:00|40632.6|40592.6|40596.2|40556.2|40642.6|40602.6|40586.2|40546.2|407
1642094400000|2022-01-13 17:20:00|40601.2|40561.2|40679.7|40639.7|40689.7|40649.7|40592.6|40552.6|433
1642094700000|2022-01-13 17:25:00|40676.1|40636.1|40683.3|40643.3|40689.7|40649.7|40629.7|40589.7|276
1642095000000|2022-01-13 17:30:00|40679.7|40639.7|40636.1|40596.1|40683.3|40643.3|40624.7|40584.7|331
1642095300000|2022-01-13 17:35:00|40628.3|40588.3|40641.1|40601.1|40659.7|40619.7|40621.1|40581.1|287
1642095600000|2022-01-13 17:40:00|40636.1|40596.1|40647.5|40607.5|40681.1|40641.1|40622.5|40582.5|263
1642095900000|2022-01-13 17:45:00|40642.5|40602.5|40563.9|40523.9|40651.1|40611.1|40563.9|40523.9|357
1642096200000|2022-01-13 17:50:00|40562.5|40522.5|40563.9|40523.9|40582.5|40542.5|40542.5|40502.5|212
1642096500000|2022-01-13 17:55:00|40567.5|40527.5|40642.5|40602.5|40652.5|40612.5|40552.5|40512.5|524
1642096800000|2022-01-13 18:00:00|40646.1|40606.1|40627.5|40587.5|40646.1|40606.1|40607.5|40567.5|219
1642097100000|2022-01-13 18:05:00|40626.1|40586.1|40608.9|40568.9|40629.6|40589.6|40592.5|40552.5|193
1642097400000|2022-01-13 18:10:00|40607.5|40567.5|40556.7|40516.7|40622.5|40582.5|40555.3|40515.3|356
1642097700000|2022-01-13 18:15:00|40555.3|40515.3|40535.3|40495.3|40560.3|40520.3|40503.9|40463.9|249
1642098000000|2022-01-13 18:20:00|40540.3|40500.3|40545.3|40505.3|40575.3|40535.3|40536.7|40496.7|252
1642098300000|2022-01-13 18:25:00|40553.9|40513.9|40642.4|40602.4|40643.8|40603.8|40545.3|40505.3|307
1642098600000|2022-01-13 18:30:00|40638.8|40598.8|40655.3|40615.3|40655.3|40615.3|40596.7|40556.7|212
1642098900000|2022-01-13 18:35:00|40645.3|40605.3|40586.7|40546.7|40665.3|40625.3|40566.7|40526.7|207
1642099200000|2022-01-13 18:40:00|40585.2|40545.2|40601.7|40561.7|40615.2|40575.2|40570.2|40530.2|287
1642099500000|2022-01-13 18:45:00|40612.4|40572.4|40609.5|40569.5|40646.6|40606.6|40588.1|40548.1|205
1642099800000|2022-01-13 18:50:00|40618.1|40578.1|40643.8|40603.8|40658.1|40618.1|40605.2|40565.2|308
1642100100000|2022-01-13 18:55:00|40645.2|40605.2|40643.8|40603.8|40655.2|40615.2|40611.6|40571.6|270
1642100400000|2022-01-13 19:00:00|40645.2|40605.2|40695.2|40655.2|40725.2|40685.2|40645.2|40605.2|318
1642100700000|2022-01-13 19:05:00|40688|40648|40783.1|40743.1|40840.2|40800.2|40675.2|40635.2|715
1642101000000|2022-01-13 19:10:00|40788.1|40748.1|40849.5|40809.5|40878.1|40838.1|40742.3|40702.3|2080
1642101300000|2022-01-13 19:15:00|40848|40808|40794.5|40754.5|40868|40828|40780.9|40740.9|702
1642122000000|2022-01-14 01:00:00|40803.7|40763.7|40732.2|40692.2|40833.7|40793.7|40718.7|40678.7|157
1642122300000|2022-01-14 01:05:00|40738.7|40698.7|40655.8|40615.8|40742.2|40702.2|40652.2|40612.2|65
1642122600000|2022-01-14 01:10:00|40654.3|40614.3|40632.2|40592.2|40680.8|40640.8|40625.8|40585.8|55
1642122900000|2022-01-14 01:15:00|40625.8|40585.8|40582.2|40542.2|40642.2|40602.2|40582.2|40542.2|81
1642123200000|2022-01-14 01:20:00|40592.2|40552.2|40635.7|40595.7|40664.3|40624.3|40574.3|40534.3|117
1642123500000|2022-01-14 01:25:00|40637.2|40597.2|40585.7|40545.7|40645.7|40605.7|40574.3|40534.3|38
1642123800000|2022-01-14 01:30:00|40582.2|40542.2|40615.7|40575.7|40615.7|40575.7|40575.7|40535.7|25
1642124100000|2022-01-14 01:35:00|40619.3|40579.3|40615.7|40575.7|40625.7|40585.7|40615.7|40575.7|11
1642124400000|2022-01-14 01:40:00|40612.1|40572.1|40619.2|40579.2|40619.2|40579.2|40590.7|40550.7|34
1642124700000|2022-01-14 01:45:00|40617.8|40577.8|40649.9|40609.9|40681.3|40641.3|40617.8|40577.8|143
1642125000000|2022-01-14 01:50:00|40653.4|40613.4|40647.6|40607.6|40658.4|40618.4|40628.4|40588.4|134
1642125300000|2022-01-14 01:55:00|40634.1|40594.1|40596.3|40556.3|40643.4|40603.4|40596.3|40556.3|45
1642125600000|2022-01-14 02:00:00|40586.3|40546.3|40603.4|40563.4|40614.8|40574.8|40581.3|40541.3|33
1642125900000|2022-01-14 02:05:00|40604.8|40564.8|40613.4|40573.4|40633.4|40593.4|40603.4|40563.4|14
1642126200000|2022-01-14 02:10:00|40609.8|40569.8|40573.4|40533.4|40613.4|40573.4|40569.8|40529.8|11
1642126500000|2022-01-14 02:15:00|40578.4|40538.4|40584.8|40544.8|40599.8|40559.8|40578.4|40538.4|5
1642126800000|2022-01-14 02:20:00|40583.4|40543.4|40588.3|40548.3|40589.8|40549.8|40581.2|40541.2|2
1642127100000|2022-01-14 02:25:00|40589.8|40549.8|40589.8|40549.8|40599.8|40559.8|40584.8|40544.8|4
1642127400000|2022-01-14 02:30:00|40588.3|40548.3|40549.8|40509.8|40589.8|40549.8|40548.3|40508.3|27
1642127700000|2022-01-14 02:35:00|40544.8|40504.8|40553.3|40513.3|40553.3|40513.3|40539.8|40499.8|7
1642128000000|2022-01-14 02:40:00|40548.3|40508.3|40539.7|40499.7|40556.8|40516.8|40529.7|40489.7|26
1642128300000|2022-01-14 02:45:00|40536.2|40496.2|40513.3|40473.3|40539.7|40499.7|40513.3|40473.3|6
1642128600000|2022-01-14 02:50:00|40518.3|40478.3|40553.3|40513.3|40554.7|40514.7|40518.3|40478.3|10
1642128900000|2022-01-14 02:55:00|40556.8|40516.8|40548.2|40508.2|40558.3|40518.3|40548.2|40508.2|3
1642129200000|2022-01-14 03:00:00|40549.7|40509.7|40543.2|40503.2|40553.2|40513.2|40538.2|40498.2|1
1642129500000|2022-01-14 03:05:00|40539.7|40499.7|40549.7|40509.7|40549.7|40509.7|40538.2|40498.2|32
1642129800000|2022-01-14 03:10:00|40558.2|40518.2|40543.2|40503.2|40583.2|40543.2|40543.2|40503.2|16
1642130100000|2022-01-14 03:15:00|40548.2|40508.2|40573.2|40533.2|40573.2|40533.2|40543.2|40503.2|2
1642130400000|2022-01-14 03:20:00|40561.7|40521.7|40573.2|40533.2|40579.6|40539.6|40558.2|40518.2|24
1642130700000|2022-01-14 03:25:00|40569.6|40529.6|40563.2|40523.2|40573.2|40533.2|40559.6|40519.6|2
1642131000000|2022-01-14 03:30:00|40573.2|40533.2|40569.6|40529.6|40573.2|40533.2|40563.2|40523.2|1
1642131300000|2022-01-14 03:35:00|40568.2|40528.2|40583.1|40543.1|40584.6|40544.6|40568.1|40528.1|16
1642131600000|2022-01-14 03:40:00|40584.6|40544.6|40593.1|40553.1|40593.1|40553.1|40583.1|40543.1|9
1642131900000|2022-01-14 03:45:00|40589.6|40549.6|40569.6|40529.6|40589.6|40549.6|40569.6|40529.6|17
1642132200000|2022-01-14 03:50:00|40574.6|40534.6|40573.1|40533.1|40576|40536|40559.6|40519.6|8
1642132500000|2022-01-14 03:55:00|40574.5|40534.5|40579.5|40539.5|40583.1|40543.1|40574.5|40534.5|0
1642132800000|2022-01-14 04:00:00|40574.5|40534.5|40569.5|40529.5|40579.5|40539.5|40569.5|40529.5|0
1642133100000|2022-01-14 04:05:00|40564.5|40524.5|40583.1|40543.1|40583.1|40543.1|40563.1|40523.1|9
1642133400000|2022-01-14 04:10:00|40579.5|40539.5|40579.5|40539.5|40588|40548|40578|40538|19
1642133700000|2022-01-14 04:15:00|40583|40543|40569.5|40529.5|40588|40548|40569.5|40529.5|50
1642134000000|2022-01-14 04:20:00|40565.9|40525.9|40559.5|40519.5|40565.9|40525.9|40558|40518|5
1642134300000|2022-01-14 04:25:00|40563|40523|40559.5|40519.5|40568|40528|40559.5|40519.5|15
1642134600000|2022-01-14 04:30:00|40559.4|40519.4|40559.4|40519.4|40559.4|40519.4|40558|40518|4
1642134900000|2022-01-14 04:35:00|40573|40533|40563|40523|40573|40533|40559.4|40519.4|12
1642135200000|2022-01-14 04:40:00|40559.4|40519.4|40563|40523|40563|40523|40559.4|40519.4|0
1642135500000|2022-01-14 04:45:00|40565.9|40525.9|40559.4|40519.4|40569.4|40529.4|40559.4|40519.4|0
1642135800000|2022-01-14 04:50:00|40557.9|40517.9|40559.4|40519.4|40562.9|40522.9|40557.9|40517.9|1
1642136100000|2022-01-14 04:55:00|40557.9|40517.9|40559.4|40519.4|40559.4|40519.4|40557.9|40517.9|0
1642136400000|2022-01-14 05:00:00|40557.9|40517.9|40559.4|40519.4|40564.4|40524.4|40557.9|40517.9|23
1642136700000|2022-01-14 05:05:00|40557.9|40517.9|40537.9|40497.9|40559.4|40519.4|40537.9|40497.9|6
1642137000000|2022-01-14 05:10:00|40532.9|40492.9|40529.3|40489.3|40537.9|40497.9|40529.3|40489.3|9
1642137300000|2022-01-14 05:15:00|40522.9|40482.9|40529.3|40489.3|40537.9|40497.9|40519.3|40479.3|5
1642137600000|2022-01-14 05:20:00|40530.8|40490.8|40529.3|40489.3|40532.9|40492.9|40519.3|40479.3|6
1642137900000|2022-01-14 05:25:00|40525.8|40485.8|40557.8|40517.8|40557.8|40517.8|40525.8|40485.8|7
1642138200000|2022-01-14 05:30:00|40554.3|40514.3|40582.8|40542.8|40584.3|40544.3|40539.3|40499.3|22
1642138500000|2022-01-14 05:35:00|40579.3|40539.3|40559.3|40519.3|40579.3|40539.3|40554.3|40514.3|9
1642138800000|2022-01-14 05:40:00|40562.8|40522.8|40572.8|40532.8|40584.3|40544.3|40559.3|40519.3|9
1642139100000|2022-01-14 05:45:00|40574.3|40534.3|40592.8|40552.8|40597.8|40557.8|40569.3|40529.3|16
1642139400000|2022-01-14 05:50:00|40589.2|40549.2|40572.8|40532.8|40592.8|40552.8|40562.8|40522.8|18
1642139700000|2022-01-14 05:55:00|40567.8|40527.8|40552.8|40512.8|40572.8|40532.8|40547.8|40507.8|7
1642140000000|2022-01-14 06:00:00|40549.2|40509.2|40552.7|40512.7|40562.7|40522.7|40537.7|40497.7|35
1642140300000|2022-01-14 06:05:00|40549.2|40509.2|40522.7|40482.7|40552.7|40512.7|40517.7|40477.7|12
1642140600000|2022-01-14 06:10:00|40519.2|40479.2|40522.7|40482.7|40527.7|40487.7|40517.7|40477.7|12
1642140900000|2022-01-14 06:15:00|40524.2|40484.2|40537.7|40497.7|40537.7|40497.7|40516.3|40476.3|11
1642141200000|2022-01-14 06:20:00|40541.2|40501.2|40572.7|40532.7|40587.7|40547.7|40537.7|40497.7|29
1642141500000|2022-01-14 06:25:00|40576.2|40536.2|40612.7|40572.7|40617.7|40577.7|40576.2|40536.2|15
1642141800000|2022-01-14 06:30:00|40614.1|40574.1|40607.7|40567.7|40622.7|40582.7|40597.7|40557.7|7
1642142100000|2022-01-14 06:35:00|40606.2|40566.2|40607.7|40567.7|40619.1|40579.1|40597.7|40557.7|18
1642142400000|2022-01-14 06:40:00|40609.1|40569.1|40617.6|40577.6|40627.6|40587.6|40602.6|40562.6|8
1642142700000|2022-01-14 06:45:00|40612.6|40572.6|40621.2|40581.2|40634.1|40594.1|40607.6|40567.6|8
1642143000000|2022-01-14 06:50:00|40622.6|40582.6|40631.1|40591.1|40632.6|40592.6|40617.6|40577.6|6
1642143300000|2022-01-14 06:55:00|40627.6|40587.6|40617.6|40577.6|40632.6|40592.6|40616.1|40576.1|36
1642143600000|2022-01-14 07:00:00|40599.1|40559.1|40617.6|40577.6|40617.6|40577.6|40567.6|40527.6|44
1642143900000|2022-01-14 07:05:00|40616.1|40576.1|40617.6|40577.6|40627.6|40587.6|40607.6|40567.6|15
1642144200000|2022-01-14 07:10:00|40622.6|40582.6|40612.6|40572.6|40633.2|40593.2|40607.6|40567.6|20
1642144500000|2022-01-14 07:15:00|40617.6|40577.6|40612.5|40572.5|40617.6|40577.6|40607.5|40567.5|10
1642144800000|2022-01-14 07:20:00|40614|40574|40599|40559|40617.5|40577.5|40597.5|40557.5|3
1642145100000|2022-01-14 07:25:00|40597.5|40557.5|40557.5|40517.5|40599|40559|40557.5|40517.5|27
1642145400000|2022-01-14 07:30:00|40559|40519|40567.5|40527.5|40579|40539|40542.5|40502.5|16
1642145700000|2022-01-14 07:35:00|40572.5|40532.5|40572.5|40532.5|40580.4|40540.4|40567.5|40527.5|8
1642146000000|2022-01-14 07:40:00|40577.5|40537.5|40582.5|40542.5|40602.5|40562.5|40577.5|40537.5|16
1642146300000|2022-01-14 07:45:00|40586|40546|40612.5|40572.5|40622.5|40582.5|40586|40546|7
1642146600000|2022-01-14 07:50:00|40616|40576|40622.4|40582.4|40627.4|40587.4|40612.4|40572.4|4
1642146900000|2022-01-14 07:55:00|40617.4|40577.4|40612.4|40572.4|40627.4|40587.4|40602.4|40562.4|15
1642147200000|2022-01-14 08:00:00|40607.4|40567.4|40612.4|40572.4|40622.4|40582.4|40607.4|40567.4|8
1642147500000|2022-01-14 08:05:00|40618.9|40578.9|40618.9|40578.9|40627.4|40587.4|40607.4|40567.4|9
1642147800000|2022-01-14 08:10:00|40622.4|40582.4|40632.4|40592.4|40647.4|40607.4|40622.4|40582.4|22
1642148100000|2022-01-14 08:15:00|40637.4|40597.4|40660.9|40620.9|40668|40628|40632.4|40592.4|42
1642148400000|2022-01-14 08:20:00|40659.4|40619.4|40699.4|40659.4|40700.9|40660.9|40659.4|40619.4|42
1642148700000|2022-01-14 08:25:00|40704.4|40664.4|40721.5|40681.5|40737.9|40697.9|40701.5|40661.5|45
1642149000000|2022-01-14 08:30:00|40715|40675|40716.5|40676.5|40721.5|40681.5|40701.5|40661.5|14
1642149300000|2022-01-14 08:35:00|40721.5|40681.5|40716.4|40676.4|40728.5|40688.5|40711.4|40671.4|16
1642149600000|2022-01-14 08:40:00|40715|40675|40711.4|40671.4|40721.4|40681.4|40711.4|40671.4|8
1642149900000|2022-01-14 08:45:00|40712.9|40672.9|40720.5|40680.5|40724.1|40684.1|40701.4|40661.4|143
1642150200000|2022-01-14 08:50:00|40722|40682|40735.5|40695.5|40755.5|40715.5|40705.5|40665.5|71
1642150500000|2022-01-14 08:55:00|40730.5|40690.5|40722|40682|40737|40697|40722|40682|17
1642150800000|2022-01-14 09:00:00|40723.4|40683.4|40755.5|40715.5|40755.5|40715.5|40723.4|40683.4|6
1642151100000|2022-01-14 09:05:00|40766.9|40726.9|40780.5|40740.5|40790.5|40750.5|40765.5|40725.5|21
1642151400000|2022-01-14 09:10:00|40776.9|40736.9|40800.4|40760.4|40816.9|40776.9|40776.9|40736.9|106
1642151700000|2022-01-14 09:15:00|40801.9|40761.9|40805.4|40765.4|40825.4|40785.4|40755.4|40715.4|150
1642152000000|2022-01-14 09:20:00|40809|40769|40857.5|40817.5|40858.9|40818.9|40809|40769|20
1642152300000|2022-01-14 09:25:00|40862.5|40822.5|40838.9|40798.9|40867.5|40827.5|40812.5|40772.5|60
1642152600000|2022-01-14 09:30:00|40842.4|40802.4|40797.4|40757.4|40857.4|40817.4|40797.4|40757.4|199
1642152900000|2022-01-14 09:35:00|40793.9|40753.9|40807.4|40767.4|40810.9|40770.9|40775.4|40735.4|81
1642153200000|2022-01-14 09:40:00|40808.9|40768.9|40760.9|40720.9|40815.9|40775.9|40749.5|40709.5|94
1642153500000|2022-01-14 09:45:00|40762.4|40722.4|40750.9|40710.9|40780.9|40740.9|40740.9|40700.9|117
1642153800000|2022-01-14 09:50:00|40744.4|40704.4|40744.4|40704.4|40780.9|40740.9|40729.4|40689.4|267
1642154100000|2022-01-14 09:55:00|40750.9|40710.9|40782.3|40742.3|40797.4|40757.4|40739.4|40699.4|133
1642154400000|2022-01-14 10:00:00|40780.9|40740.9|40757.3|40717.3|40824.4|40784.4|40757.3|40717.3|126
1642154700000|2022-01-14 10:05:00|40753.8|40713.8|40790.8|40750.8|40800.9|40760.9|40753.8|40713.8|118
1642155000000|2022-01-14 10:10:00|40809.4|40769.4|40842.3|40802.3|40842.3|40802.3|40792.3|40752.3|33
1642155300000|2022-01-14 10:15:00|40852.3|40812.3|40845.8|40805.8|40884.3|40844.3|40845.8|40805.8|36
1642155600000|2022-01-14 10:20:00|40849.3|40809.3|40829.3|40789.3|40860.8|40820.8|40829.3|40789.3|30
1642155900000|2022-01-14 10:25:00|40830.8|40790.8|40825.8|40785.8|40839.3|40799.3|40820.8|40780.8|17
1642156200000|2022-01-14 10:30:00|40834.3|40794.3|40810.8|40770.8|40834.3|40794.3|40810.8|40770.8|4
1642156500000|2022-01-14 10:35:00|40814.3|40774.3|40814.3|40774.3|40821.3|40781.3|40799.3|40759.3|26
1642156800000|2022-01-14 10:40:00|40817.8|40777.8|40819.2|40779.2|40826.3|40786.3|40814.3|40774.3|5
1642157100000|2022-01-14 10:45:00|40822.8|40782.8|40819.2|40779.2|40822.8|40782.8|40800.7|40760.7|13
1642157400000|2022-01-14 10:50:00|40810.7|40770.7|40800.7|40760.7|40819.2|40779.2|40789.2|40749.2|32
1642157700000|2022-01-14 10:55:00|40799.2|40759.2|40814.2|40774.2|40829.2|40789.2|40790.7|40750.7|125
1642158000000|2022-01-14 11:00:00|40810.7|40770.7|40785.7|40745.7|40810.7|40770.7|40785.7|40745.7|13
1642158300000|2022-01-14 11:05:00|40789.2|40749.2|40769.2|40729.2|40789.2|40749.2|40769.2|40729.2|15
1642158600000|2022-01-14 11:10:00|40770.6|40730.6|40775.6|40735.6|40789.1|40749.1|40752.1|40712.1|126
1642158900000|2022-01-14 11:15:00|40789.1|40749.1|40803.6|40763.6|40833.6|40793.6|40760.1|40720.1|86
1642159200000|2022-01-14 11:20:00|40800|40760|40808.6|40768.6|40808.6|40768.6|40793.6|40753.6|35
1642159500000|2022-01-14 11:25:00|40805|40765|40805|40765|40810|40770|40803.5|40763.5|15
1642159800000|2022-01-14 11:30:00|40806.5|40766.5|40823.5|40783.5|40827|40787|40805|40765|9
1642160100000|2022-01-14 11:35:00|40827|40787|40833.5|40793.5|40837|40797|40817|40777|21
1642160400000|2022-01-14 11:40:00|40830|40790|40845|40805|40846.5|40806.5|40823.5|40783.5|18
1642160700000|2022-01-14 11:45:00|40843.5|40803.5|40821.4|40781.4|40843.5|40803.5|40818.5|40778.5|15
1642161000000|2022-01-14 11:50:00|40817.9|40777.9|40811.4|40771.4|40817.9|40777.9|40801.4|40761.4|8
1642161300000|2022-01-14 11:55:00|40814.9|40774.9|40797.9|40757.9|40816.4|40776.4|40797.9|40757.9|17
1642161600000|2022-01-14 12:00:00|40799.4|40759.4|40759.9|40719.9|40809.9|40769.9|40756.4|40716.4|17
1642161900000|2022-01-14 12:05:00|40764.9|40724.9|40809.9|40769.9|40819.9|40779.9|40764.9|40724.9|8
1642162200000|2022-01-14 12:10:00|40811.4|40771.4|40856.4|40816.4|40864.9|40824.9|40811.4|40771.4|87
1642162500000|2022-01-14 12:15:00|40859.9|40819.9|40992.4|40952.4|40998.9|40958.9|40859.9|40819.9|126
1642162800000|2022-01-14 12:20:00|40988.9|40948.9|40990.4|40950.4|41025.9|40985.9|40973.9|40933.9|174
1642163100000|2022-01-14 12:25:00|40985.4|40945.4|40923.9|40883.9|40993.9|40953.9|40923.3|40883.3|69
1642163400000|2022-01-14 12:30:00|40920.4|40880.4|40925.4|40885.4|40931.8|40891.8|40913.9|40873.9|90
1642163700000|2022-01-14 12:35:00|40920.4|40880.4|40950.3|40910.3|40957.4|40917.4|40916.8|40876.8|30
1642164000000|2022-01-14 12:40:00|40953.9|40913.9|40953.8|40913.8|40977.4|40937.4|40935.9|40895.9|52
1642164300000|2022-01-14 12:45:00|40963.8|40923.8|41003.8|40963.8|41003.8|40963.8|40963.8|40923.8|84
1642164600000|2022-01-14 12:50:00|41008.8|40968.8|41012.9|40972.9|41027.9|40987.9|40988.8|40948.8|150
1642164900000|2022-01-14 12:55:00|41031.4|40991.4|41083.4|41043.4|41151.9|41111.9|41019.9|40979.9|185
1642165200000|2022-01-14 13:00:00|41091.9|41051.9|41068.4|41028.4|41091.9|41051.9|41058.4|41018.4|76
1642165500000|2022-01-14 13:05:00|41071.9|41031.9|41126.9|41086.9|41143.3|41103.3|41071.9|41031.9|185
1642165800000|2022-01-14 13:10:00|41130.4|41090.4|41144.8|41104.8|41171.8|41131.8|41126.9|41086.9|71
1642166100000|2022-01-14 13:15:00|41148.3|41108.3|41118.3|41078.3|41156.8|41116.8|41094.8|41054.8|93
1642166400000|2022-01-14 13:20:00|41121.8|41081.8|41104.8|41064.8|41136.8|41096.8|41101.8|41061.8|51
1642166700000|2022-01-14 13:25:00|41103.3|41063.3|41053.3|41013.3|41108.3|41068.3|41043.3|41003.3|67
1642167000000|2022-01-14 13:30:00|41056.8|41016.8|41031.8|40991.8|41061.8|41021.8|41028.2|40988.2|45
1642167300000|2022-01-14 13:35:00|41033.2|40993.2|41022.7|40982.7|41036.2|40996.2|41001.2|40961.2|119
1642167600000|2022-01-14 13:40:00|41021.2|40981.2|41039.2|40999.2|41044.2|41004.2|41021.2|40981.2|81
1642170600000|2022-01-14 14:30:00|41094|41054|41094|41054|41117.5|41077.5|40864|40824|1003
1642170900000|2022-01-14 14:35:00|41092.5|41052.5|40853.4|40813.4|41104|41064|40839.9|40799.9|702
1642171200000|2022-01-14 14:40:00|40849.9|40809.9|40655.9|40615.9|40929.9|40889.9|40648.9|40608.9|816
1642171500000|2022-01-14 14:45:00|40658.9|40618.9|40682.9|40642.9|40692.9|40652.9|40548.9|40508.9|499
1642171800000|2022-01-14 14:50:00|40679.4|40639.4|40652.4|40612.4|40685.9|40645.9|40602.4|40562.4|343
1642172100000|2022-01-14 14:55:00|40647.4|40607.4|40735.8|40695.8|40739.4|40699.4|40597.4|40557.4|391
1642172400000|2022-01-14 15:00:00|40739.3|40699.3|40732.3|40692.3|40742.3|40702.3|40665.8|40625.8|237
1642172700000|2022-01-14 15:05:00|40733.8|40693.8|40606.8|40566.8|40738.8|40698.8|40601.8|40561.8|372
1642173000000|2022-01-14 15:10:00|40603.3|40563.3|40655.3|40615.3|40693.3|40653.3|40601.8|40561.8|305
1642173300000|2022-01-14 15:15:00|40658.8|40618.8|40671.2|40631.2|40693.3|40653.3|40609.8|40569.8|370
1642173600000|2022-01-14 15:20:00|40668.3|40628.3|40748.2|40708.2|40753.2|40713.2|40644.7|40604.7|233
1642173900000|2022-01-14 15:25:00|40743.2|40703.2|40694.7|40654.7|40761.7|40721.7|40673.2|40633.2|131
1642174200000|2022-01-14 15:30:00|40684.7|40644.7|40716.7|40676.7|40731.7|40691.7|40624.7|40584.7|325
1642174500000|2022-01-14 15:35:00|40720.2|40680.2|40716.7|40676.7|40731.7|40691.7|40668.2|40628.2|249
1642174800000|2022-01-14 15:40:00|40711.7|40671.7|40693.2|40653.2|40736.7|40696.7|40651.7|40611.7|218
1642175100000|2022-01-14 15:45:00|40701.7|40661.7|40678.2|40638.2|40711.7|40671.7|40643.2|40603.2|195
1642175400000|2022-01-14 15:50:00|40676.2|40636.2|40671.1|40631.1|40714.7|40674.7|40661.2|40621.2|165
1642175700000|2022-01-14 15:55:00|40664.7|40624.7|40673.1|40633.1|40694.6|40654.6|40624.6|40584.6|153
1642176000000|2022-01-14 16:00:00|40674.6|40634.6|40715.1|40675.1|40741.6|40701.6|40664.6|40624.6|271
1642176300000|2022-01-14 16:05:00|40711.6|40671.6|40718.6|40678.6|40737.1|40697.1|40621.6|40581.6|242
1642176600000|2022-01-14 16:10:00|40723.6|40683.6|40725.6|40685.6|40758.6|40718.6|40702.1|40662.1|239
1642176900000|2022-01-14 16:15:00|40722.1|40682.1|40735.6|40695.6|40764.1|40724.1|40692.1|40652.1|283
1642177200000|2022-01-14 16:20:00|40734.1|40694.1|40738.6|40698.6|40765.6|40725.6|40702.1|40662.1|163
1642177500000|2022-01-14 16:25:00|40733.6|40693.6|40623.1|40583.1|40745.6|40705.6|40601.6|40561.6|524
1642177800000|2022-01-14 16:30:00|40614.6|40574.6|40625|40585|40661.6|40621.6|40581.5|40541.5|271
1642178100000|2022-01-14 16:35:00|40623.5|40583.5|40668.5|40628.5|40678.5|40638.5|40617|40577|190
1642178400000|2022-01-14 16:40:00|40673.5|40633.5|40685|40645|40690|40650|40658.5|40618.5|128
1642178700000|2022-01-14 16:45:00|40688.5|40648.5|40605|40565|40688.5|40648.5|40601.5|40561.5|117
1642179000000|2022-01-14 16:50:00|40608.5|40568.5|40443|40403|40608.5|40568.5|40424.5|40384.5|444
1642179300000|2022-01-14 16:55:00|40438|40398|40515|40475|40525|40485|40433|40393|243
1642179600000|2022-01-14 17:00:00|40516.5|40476.5|40488|40448|40520|40480|40458|40418|239
1642179900000|2022-01-14 17:05:00|40484.5|40444.5|40414.4|40374.4|40491.5|40451.5|40412.9|40372.9|471
1642180200000|2022-01-14 17:10:00|40417.9|40377.9|40404.4|40364.4|40435.9|40395.9|40372.9|40332.9|289
1642180500000|2022-01-14 17:15:00|40407.9|40367.9|40378.4|40338.4|40431.4|40391.4|40329.9|40289.9|320
1642180800000|2022-01-14 17:20:00|40379.9|40339.9|40388.4|40348.4|40418.4|40378.4|40366.9|40326.9|410
1642181100000|2022-01-14 17:25:00|40401.9|40361.9|40426.9|40386.9|40426.9|40386.9|40359.9|40319.9|315
1642181400000|2022-01-14 17:30:00|40436.9|40396.9|40516.9|40476.9|40525.4|40485.4|40421.9|40381.9|385
1642181700000|2022-01-14 17:35:00|40520.4|40480.4|40513.8|40473.8|40521.9|40481.9|40473.8|40433.8|223
1642182000000|2022-01-14 17:40:00|40515.3|40475.3|40481.8|40441.8|40515.3|40475.3|40456.8|40416.8|316
1642182300000|2022-01-14 17:45:00|40474.8|40434.8|40511.8|40471.8|40525.3|40485.3|40468.3|40428.3|201
1642182600000|2022-01-14 17:50:00|40510.3|40470.3|40461.8|40421.8|40522.3|40482.3|40461.8|40421.8|282
1642182900000|2022-01-14 17:55:00|40465.3|40425.3|40431.8|40391.8|40466.8|40426.8|40426.8|40386.8|136
1642183200000|2022-01-14 18:00:00|40428.3|40388.3|40476.8|40436.8|40481.8|40441.8|40426.8|40386.8|321
1642183500000|2022-01-14 18:05:00|40468.3|40428.3|40448.3|40408.3|40478.3|40438.3|40439.8|40399.8|179
1642183800000|2022-01-14 18:10:00|40444.8|40404.8|40463.2|40423.2|40469.7|40429.7|40418.3|40378.3|182
1642184100000|2022-01-14 18:15:00|40461.7|40421.7|40444.7|40404.7|40463.2|40423.2|40438.2|40398.2|178
1642184400000|2022-01-14 18:20:00|40448.2|40408.2|40463.2|40423.2|40478.2|40438.2|40448.2|40408.2|172
1642184700000|2022-01-14 18:25:00|40468.2|40428.2|40488.2|40448.2|40506.7|40466.7|40446.7|40406.7|224
1642185000000|2022-01-14 18:30:00|40493.2|40453.2|40471.7|40431.7|40496.7|40456.7|40448.2|40408.2|91
1642185300000|2022-01-14 18:35:00|40476.7|40436.7|40478.2|40438.2|40516.7|40476.7|40466.7|40426.7|260
1642185600000|2022-01-14 18:40:00|40483.2|40443.2|40489.7|40449.7|40519.7|40479.7|40478.2|40438.2|205
1642185900000|2022-01-14 18:45:00|40491.2|40451.2|40459.6|40419.6|40511.2|40471.2|40449.6|40409.6|137
1642186200000|2022-01-14 18:50:00|40461.2|40421.2|40486.6|40446.6|40486.6|40446.6|40439.6|40399.6|172
1642186500000|2022-01-14 18:55:00|40488.1|40448.1|40498.1|40458.1|40498.1|40458.1|40463.1|40423.1|221
1642186800000|2022-01-14 19:00:00|40496.6|40456.6|40493.6|40453.6|40538.1|40498.1|40451.6|40411.6|454
1642187100000|2022-01-14 19:05:00|40509|40469|40501.6|40461.6|40525.1|40485.1|40466.6|40426.6|553
1642187400000|2022-01-14 19:10:00|40498.1|40458.1|40519|40479|40536.6|40496.6|40463.5|40423.5|1688
1642187700000|2022-01-14 19:15:00|40520.5|40480.5|40549|40509|40598|40558|40504|40464|555
1642467600000|2022-01-18 01:00:00|40161.6|40121.6|40000.1|39960.1|40180.1|40140.1|39976.9|39936.9|807
1642467900000|2022-01-18 01:05:00|39996.9|39956.9|40023.3|39983.3|40108.3|40068.3|39988.7|39948.7|300
1642468200000|2022-01-18 01:10:00|40021.5|39981.5|39986.5|39946.5|40079.8|40039.8|39984.7|39944.7|169
1642468500000|2022-01-18 01:15:00|39989.7|39949.7|39977.9|39937.9|39989.7|39949.7|39967.9|39927.9|76
1642468800000|2022-01-18 01:20:00|39989.7|39949.7|40017.9|39977.9|40029.7|39989.7|39974.7|39934.7|62
1642469100000|2022-01-18 01:25:00|40027.9|39987.9|40019.7|39979.7|40042.9|40002.9|40017.9|39977.9|38
1642469400000|2022-01-18 01:30:00|40022.9|39982.9|40056.1|40016.1|40067.9|40027.9|40022.9|39982.9|138
1642469700000|2022-01-18 01:35:00|40064.3|40024.3|40052.9|40012.9|40072.9|40032.9|40044.7|40004.7|62
1642470000000|2022-01-18 01:40:00|40054.7|40014.7|40072.9|40032.9|40097.9|40057.9|40044.7|40004.7|39
1642470300000|2022-01-18 01:45:00|40074.6|40034.6|40059.6|40019.6|40074.6|40034.6|40057.8|40017.8|42
1642470600000|2022-01-18 01:50:00|40061.4|40021.4|40039.6|39999.6|40061.4|40021.4|40034.6|39994.6|36
1642470900000|2022-01-18 01:55:00|40034.6|39994.6|40049.6|40009.6|40054.6|40014.6|40024.6|39984.6|13
1642471200000|2022-01-18 02:00:00|40052.8|40012.8|40059.6|40019.6|40061.4|40021.4|40052.8|40012.8|23
1642471500000|2022-01-18 02:05:00|40061.4|40021.4|40031.3|39991.3|40061.4|40021.4|40021.3|39981.3|52
1642471800000|2022-01-18 02:10:00|40029.6|39989.6|40032.7|39992.7|40039.5|39999.5|40019.5|39979.5|28
1642472100000|2022-01-18 02:15:00|40029.5|39989.5|39989.5|39949.5|40032.7|39992.7|39989.5|39949.5|23
1642472400000|2022-01-18 02:20:00|39991.3|39951.3|40004.5|39964.5|40004.5|39964.5|39979.5|39939.5|40
1642472700000|2022-01-18 02:25:00|40002.7|39962.7|40039.5|39999.5|40039.5|39999.5|39999.5|39959.5|51
1642473000000|2022-01-18 02:30:00|40037.7|39997.7|40024.5|39984.5|40037.7|39997.7|40019.5|39979.5|10
1642473300000|2022-01-18 02:35:00|40019.5|39979.5|40024.4|39984.4|40024.5|39984.5|40012.7|39972.7|6
1642473600000|2022-01-18 02:40:00|40029.4|39989.4|40032.6|39992.6|40032.6|39992.6|40019.4|39979.4|11
1642473900000|2022-01-18 02:45:00|40037.6|39997.6|40042.6|40002.6|40052.6|40012.6|40032.6|39992.6|25
1642474200000|2022-01-18 02:50:00|40047.6|40007.6|40042.6|40002.6|40047.6|40007.6|40022.6|39982.6|54
1642474500000|2022-01-18 02:55:00|40047.6|40007.6|40052.6|40012.6|40057.6|40017.6|40042.6|40002.6|11
1642474800000|2022-01-18 03:00:00|40049.4|40009.4|40019.4|39979.4|40052.6|40012.6|40019.4|39979.4|5
1642475100000|2022-01-18 03:05:00|40014.4|39974.4|39999.3|39959.3|40024.4|39984.4|39989.3|39949.3|30
1642475400000|2022-01-18 03:10:00|40001.1|39961.1|40016.1|39976.1|40016.1|39976.1|40001.1|39961.1|7
1642475700000|2022-01-18 03:15:00|40014.3|39974.3|40016.1|39976.1|40019.3|39979.3|40009.3|39969.3|4
1642476000000|2022-01-18 03:20:00|40019.3|39979.3|40019.3|39979.3|40029.3|39989.3|40012.5|39972.5|16
1642476300000|2022-01-18 03:25:00|40024.3|39984.3|40042.5|40002.5|40052.5|40012.5|40016.1|39976.1|16
1642476600000|2022-01-18 03:30:00|40047.5|40007.5|40045.7|40005.7|40049.3|40009.3|40045.7|40005.7|0
1642476900000|2022-01-18 03:35:00|40048.9|40008.9|40022.4|39982.4|40050.7|40010.7|40020.7|39980.7|10
1642477200000|2022-01-18 03:40:00|40019.2|39979.2|40022.4|39982.4|40024.2|39984.2|40014.2|39974.2|7
1642477500000|2022-01-18 03:45:00|40024.2|39984.2|40015.6|39975.6|40024.2|39984.2|40012.4|39972.4|3
1642477800000|2022-01-18 03:50:00|40012.4|39972.4|39999.2|39959.2|40012.4|39972.4|39999.2|39959.2|20
1642478100000|2022-01-18 03:55:00|39996|39956|40009.2|39969.2|40009.2|39969.2|39994.2|39954.2|5
1642478400000|2022-01-18 04:00:00|40006|39966|40020.9|39980.9|40024.2|39984.2|40004.2|39964.2|85
1642478700000|2022-01-18 04:05:00|40024.2|39984.2|40027.3|39987.3|40029.2|39989.2|40019.1|39979.1|10
1642479000000|2022-01-18 04:10:00|40029.1|39989.1|40020.9|39980.9|40029.1|39989.1|40019.1|39979.1|8
1642479300000|2022-01-18 04:15:00|40024.1|39984.1|40019.1|39979.1|40024.1|39984.1|40014.1|39974.1|0
1642479600000|2022-01-18 04:20:00|40014.1|39974.1|40019.1|39979.1|40019.1|39979.1|40014.1|39974.1|0
1642479900000|2022-01-18 04:25:00|40020.9|39980.9|40019.1|39979.1|40020.9|39980.9|39995.9|39955.9|15
1642480200000|2022-01-18 04:30:00|40020.9|39980.9|40025.8|39985.8|40027.3|39987.3|40019.1|39979.1|4
1642480500000|2022-01-18 04:35:00|40029.1|39989.1|40039|39999|40039|39999|40015.8|39975.8|9
1642480800000|2022-01-18 04:40:00|40034|39994|40029|39989|40042.2|40002.2|40024|39984|12
1642481100000|2022-01-18 04:45:00|40030.8|39990.8|40022.2|39982.2|40030.8|39990.8|40020.8|39980.8|2
1642481400000|2022-01-18 04:50:00|40024|39984|40019|39979|40024|39984|40019|39979|1
1642481700000|2022-01-18 04:55:00|40020.8|39980.8|40019|39979|40025.8|39985.8|40019|39979|5
1642482000000|2022-01-18 05:00:00|40014|39974|40015.7|39975.7|40018.9|39978.9|40008.9|39968.9|7
1642482300000|2022-01-18 05:05:00|40012.1|39972.1|40008.9|39968.9|40013.9|39973.9|40000.7|39960.7|4
1642482600000|2022-01-18 05:10:00|40010.7|39970.7|40013.9|39973.9|40013.9|39973.9|40008.9|39968.9|5
1642482900000|2022-01-18 05:15:00|40018.9|39978.9|40022.1|39982.1|40027.1|39987.1|40013.9|39973.9|2
1642483200000|2022-01-18 05:20:00|40027.1|39987.1|40010.7|39970.7|40027.1|39987.1|40010.7|39970.7|7
1642483500000|2022-01-18 05:25:00|40008.9|39968.9|40005.7|39965.7|40010.7|39970.7|40005.7|39965.7|6
1642483800000|2022-01-18 05:30:00|40003.9|39963.9|39978.8|39938.8|40003.9|39963.9|39967|39927|23
1642484100000|2022-01-18 05:35:00|39983.8|39943.8|39968.8|39928.8|39983.8|39943.8|39968.8|39928.8|17
1642484400000|2022-01-18 05:40:00|39973.8|39933.8|39968.8|39928.8|39973.8|39933.8|39967|39927|14
1642484700000|2022-01-18 05:45:00|39978.8|39938.8|40008.8|39968.8|40008.8|39968.8|39968.8|39928.8|42
1642485000000|2022-01-18 05:50:00|40007|39967|39998.8|39958.8|40008.8|39968.8|39998.8|39958.8|1
1642485300000|2022-01-18 05:55:00|39993.8|39953.8|39988.8|39948.8|39998.8|39958.8|39988.8|39948.8|0
1642485600000|2022-01-18 06:00:00|39982|39942|39978.7|39938.7|39987|39947|39978.7|39938.7|8
1642485900000|2022-01-18 06:05:00|39983.7|39943.7|39968.7|39928.7|39983.7|39943.7|39968.7|39928.7|15
1642486200000|2022-01-18 06:10:00|39966.9|39926.9|39968.7|39928.7|39978.7|39938.7|39966.9|39926.9|29
1642486500000|2022-01-18 06:15:00|39975.5|39935.5|39986.9|39946.9|39986.9|39946.9|39973.7|39933.7|17
1642486800000|2022-01-18 06:20:00|39988.7|39948.7|39990.1|39950.1|39993.3|39953.3|39966.9|39926.9|20
1642487100000|2022-01-18 06:25:00|39986.9|39946.9|39990|39950|39993.2|39953.2|39985.1|39945.1|3
1642487400000|2022-01-18 06:30:00|39988.2|39948.2|39988.2|39948.2|39993.2|39953.2|39978.2|39938.2|8
1642487700000|2022-01-18 06:35:00|39993.2|39953.2|39985|39945|40005|39965|39975|39935|8
1642488000000|2022-01-18 06:40:00|39990|39950|40001.8|39961.8|40001.8|39961.8|39980|39940|32
1642488300000|2022-01-18 06:45:00|39998.6|39958.6|39995|39955|40006.8|39966.8|39968.6|39928.6|46
1642488600000|2022-01-18 06:50:00|39996.8|39956.8|39991.8|39951.8|40000|39960|39988.6|39948.6|8
1642488900000|2022-01-18 06:55:00|39995|39955|39979.9|39939.9|39996.8|39956.8|39979.9|39939.9|18
1642489200000|2022-01-18 07:00:00|39981.7|39941.7|40003.5|39963.5|40006.7|39966.7|39981.7|39941.7|31
1642489500000|2022-01-18 07:05:00|40001.7|39961.7|40010.3|39970.3|40010.3|39970.3|39996.7|39956.7|21
1642489800000|2022-01-18 07:10:00|39998.5|39958.5|39988.5|39948.5|40003.5|39963.5|39982.1|39942.1|17
1642490100000|2022-01-18 07:15:00|39985.3|39945.3|39943.5|39903.5|39988.5|39948.5|39938.5|39898.5|188
1642490400000|2022-01-18 07:20:00|39940.3|39900.3|39925.3|39885.3|39948.5|39908.5|39925.3|39885.3|76
1642490700000|2022-01-18 07:25:00|39930.3|39890.3|39958.4|39918.4|39958.4|39918.4|39925.3|39885.3|25
1642491000000|2022-01-18 07:30:00|39968.4|39928.4|39948.4|39908.4|39968.4|39928.4|39948.4|39908.4|15
1642491300000|2022-01-18 07:35:00|39955.2|39915.2|39822|39782|39958.4|39918.4|39798.8|39758.8|346
1642491600000|2022-01-18 07:40:00|39827|39787|39807|39767|39827|39787|39782|39742|86
1642491900000|2022-01-18 07:45:00|39815.2|39775.2|39828.8|39788.8|39830.2|39790.2|39800.2|39760.2|23
1642492200000|2022-01-18 07:50:00|39827|39787|39818.8|39778.8|39838.8|39798.8|39817|39777|8
1642492500000|2022-01-18 07:55:00|39822|39782|39783.8|39743.8|39832|39792|39778.8|39738.8|41
1642492800000|2022-01-18 08:00:00|39780.6|39740.6|39661|39621|39782|39742|39651|39611|113
1642493100000|2022-01-18 08:05:00|39657.8|39617.8|39629.2|39589.2|39669.2|39629.2|39581|39541|148
1642493400000|2022-01-18 08:10:00|39626|39586|39604.1|39564.1|39629.2|39589.2|39580.9|39540.9|54
1642493700000|2022-01-18 08:15:00|39599.1|39559.1|39615.9|39575.9|39634.1|39594.1|39585.9|39545.9|45
1642494000000|2022-01-18 08:20:00|39610.9|39570.9|39555.9|39515.9|39635.9|39595.9|39537.7|39497.7|139
1642494300000|2022-01-18 08:25:00|39550.9|39510.9|39550.9|39510.9|39582.3|39542.3|39525.9|39485.9|133
1642494600000|2022-01-18 08:30:00|39555.9|39515.9|39542.3|39502.3|39570.9|39530.9|39512.3|39472.3|187
1642494900000|2022-01-18 08:35:00|39545.5|39505.5|39548.6|39508.6|39553.6|39513.6|39537.3|39497.3|34
1642495200000|2022-01-18 08:40:00|39543.6|39503.6|39543.6|39503.6|39563.6|39523.6|39535.4|39495.4|81
1642495500000|2022-01-18 08:45:00|39545.4|39505.4|39548.6|39508.6|39548.6|39508.6|39505.4|39465.4|42
1642495800000|2022-01-18 08:50:00|39563.6|39523.6|39548.6|39508.6|39563.6|39523.6|39533.6|39493.6|54
1642496100000|2022-01-18 08:55:00|39553.6|39513.6|39546.8|39506.8|39553.6|39513.6|39533.6|39493.6|63
1642496400000|2022-01-18 09:00:00|39544.9|39504.9|39536.7|39496.7|39563.6|39523.6|39531.7|39491.7|146
1642496700000|2022-01-18 09:05:00|39538.5|39498.5|39569.9|39529.9|39569.9|39529.9|39529.9|39489.9|87
1642497000000|2022-01-18 09:10:00|39566.7|39526.7|39563.1|39523.1|39568.1|39528.1|39543.1|39503.1|40
1642497300000|2022-01-18 09:15:00|39564.9|39524.9|39573.1|39533.1|39586.3|39546.3|39563.1|39523.1|87
1642497600000|2022-01-18 09:20:00|39576.2|39536.2|39581.2|39541.2|39586.2|39546.2|39566.2|39526.2|56
1642497900000|2022-01-18 09:25:00|39584.4|39544.4|39564.4|39524.4|39586.2|39546.2|39556.2|39516.2|50
1642498200000|2022-01-18 09:30:00|39572.6|39532.6|39574.4|39534.4|39574.4|39534.4|39554.4|39514.4|26
1642498500000|2022-01-18 09:35:00|39564.4|39524.4|39547.5|39507.5|39574.4|39534.4|39542.5|39502.5|99
1642498800000|2022-01-18 09:40:00|39550.7|39510.7|39494.3|39454.3|39552.5|39512.5|39489.4|39449.4|96
1642499100000|2022-01-18 09:45:00|39491.2|39451.2|39514.3|39474.3|39517.5|39477.5|39472.5|39432.5|74
1642499400000|2022-01-18 09:50:00|39506.1|39466.1|39542.5|39502.5|39544.3|39504.3|39504.3|39464.3|172
1642499700000|2022-01-18 09:55:00|39537.5|39497.5|39539.3|39499.3|39542.5|39502.5|39512.5|39472.5|77
1642500000000|2022-01-18 10:00:00|39536.1|39496.1|39564.3|39524.3|39584.3|39544.3|39532.5|39492.5|115
1642500300000|2022-01-18 10:05:00|39566.1|39526.1|39564.3|39524.3|39584.3|39544.3|39559.3|39519.3|36
1642500600000|2022-01-18 10:10:00|39567.4|39527.4|39594.2|39554.2|39594.2|39554.2|39567.4|39527.4|26
1642500900000|2022-01-18 10:15:00|39592.4|39552.4|39594.2|39554.2|39596|39556|39587.4|39547.4|86
1642501200000|2022-01-18 10:20:00|39584.2|39544.2|39564.2|39524.2|39596|39556|39554.2|39514.2|74
1642501500000|2022-01-18 10:25:00|39566|39526|39587.4|39547.4|39602.4|39562.4|39566|39526|97
1642501800000|2022-01-18 10:30:00|39589.2|39549.2|39592.3|39552.3|39602.4|39562.4|39567.4|39527.4|58
1642502100000|2022-01-18 10:35:00|39595.5|39555.5|39647.3|39607.3|39648.7|39608.7|39595.5|39555.5|62
1642502400000|2022-01-18 10:40:00|39645.5|39605.5|39630.5|39590.5|39650.5|39610.5|39625.5|39585.5|18
1642502700000|2022-01-18 10:45:00|39627.3|39587.3|39633.7|39593.7|39652.3|39612.3|39625.5|39585.5|26
1642503000000|2022-01-18 10:50:00|39630.5|39590.5|39647.3|39607.3|39649.1|39609.1|39600.5|39560.5|58
1642503300000|2022-01-18 10:55:00|39645.5|39605.5|39635.4|39595.4|39647.3|39607.3|39607.3|39567.3|42
1642503600000|2022-01-18 11:00:00|39627.3|39587.3|39625.9|39585.9|39652.2|39612.2|39617.3|39577.3|29
1642503900000|2022-01-18 11:05:00|39624.1|39584.1|39609|39569|39634.1|39594.1|39594.1|39554.1|39
1642504200000|2022-01-18 11:10:00|39612.2|39572.2|39652.2|39612.2|39652.2|39612.2|39604|39564|85
1642504500000|2022-01-18 11:15:00|39647.2|39607.2|39637.2|39597.2|39654|39614|39634|39594|34
1642504800000|2022-01-18 11:20:00|39639|39599|39647.2|39607.2|39650.4|39610.4|39634|39594|17
1642505100000|2022-01-18 11:25:00|39650.3|39610.3|39644|39604|39650.3|39610.3|39639|39599|15
1642505400000|2022-01-18 11:30:00|39627.1|39587.1|39627.1|39587.1|39632.1|39592.1|39619|39579|21
1642505700000|2022-01-18 11:35:00|39630.3|39590.3|39577.1|39537.1|39630.3|39590.3|39577.1|39537.1|24
1642506000000|2022-01-18 11:40:00|39580.3|39540.3|39623.5|39583.5|39623.5|39583.5|39577.1|39537.1|53
1642506300000|2022-01-18 11:45:00|39626.6|39586.6|39600.3|39560.3|39626.6|39586.6|39583.4|39543.4|35
1642506600000|2022-01-18 11:50:00|39590.3|39550.3|39575.2|39535.2|39600.2|39560.2|39575.2|39535.2|13
1642506900000|2022-01-18 11:55:00|39580.2|39540.2|39570.2|39530.2|39580.2|39540.2|39570.2|39530.2|14
1642507200000|2022-01-18 12:00:00|39577|39537|39557|39517|39577|39537|39538.4|39498.4|145
1642507500000|2022-01-18 12:05:00|39560.2|39520.2|39590.2|39550.2|39590.2|39550.2|39557|39517|48
1642507800000|2022-01-18 12:10:00|39592|39552|39583.8|39543.8|39600.2|39560.2|39582|39542|50
1642508100000|2022-01-18 12:15:00|39587|39547|39587|39547|39600.2|39560.2|39583.8|39543.8|20
1642508400000|2022-01-18 12:20:00|39582|39542|39591.9|39551.9|39591.9|39551.9|39553.8|39513.8|40
1642508700000|2022-01-18 12:25:00|39588.8|39548.8|39586.9|39546.9|39608.3|39568.3|39576.9|39536.9|33
1642509000000|2022-01-18 12:30:00|39590.1|39550.1|39570.1|39530.1|39596.5|39556.5|39560.1|39520.1|51
1642509300000|2022-01-18 12:35:00|39573.3|39533.3|39573.2|39533.2|39578.3|39538.3|39565.1|39525.1|32
1642509600000|2022-01-18 12:40:00|39576.4|39536.4|39575.1|39535.1|39590.1|39550.1|39570.1|39530.1|60
1642509900000|2022-01-18 12:45:00|39575|39535|39590|39550|39600|39560|39575|39535|38
1642510200000|2022-01-18 12:50:00|39585|39545|39568.2|39528.2|39591.9|39551.9|39555|39515|46
1642510500000|2022-01-18 12:55:00|39563.2|39523.2|39450|39410|39568.2|39528.2|39433.6|39393.6|218
1642510800000|2022-01-18 13:00:00|39453.2|39413.2|39380.5|39340.5|39463.6|39423.6|39378.6|39338.6|299
1642511100000|2022-01-18 13:05:00|39375.5|39335.5|39334.1|39294.1|39380.5|39340.5|39317.3|39277.3|185
1642511400000|2022-01-18 13:10:00|39332.3|39292.3|39310.9|39270.9|39350.9|39310.9|39300.9|39260.9|217
1642511700000|2022-01-18 13:15:00|39307.7|39267.7|39274.5|39234.5|39310.9|39270.9|39232.7|39192.7|261
1642512000000|2022-01-18 13:20:00|39276.4|39236.4|39286.3|39246.3|39314.5|39274.5|39271.4|39231.4|82
1642512300000|2022-01-18 13:25:00|39289.5|39249.5|39360.8|39320.8|39360.8|39320.8|39282.7|39242.7|121
1642512600000|2022-01-18 13:30:00|39364|39324|39278.1|39238.1|39370.8|39330.8|39276.3|39236.3|148
1642512900000|2022-01-18 13:35:00|39274.5|39234.5|39274.5|39234.5|39278.1|39238.1|39264.5|39224.5|87
1642513200000|2022-01-18 13:40:00|39276.3|39236.3|39304|39264|39305.8|39265.8|39254.5|39214.5|166
1642516200000|2022-01-18 14:30:00|39290.6|39250.6|39291.1|39251.1|39380.1|39340.1|39263.8|39223.8|710
1642516500000|2022-01-18 14:35:00|39293|39253|39351.1|39311.1|39368|39328|39287.9|39247.9|872
1642516800000|2022-01-18 14:40:00|39346.1|39306.1|39265.6|39225.6|39364.3|39324.3|39252.4|39212.4|690
1642517100000|2022-01-18 14:45:00|39273.8|39233.8|39068.9|39028.9|39313.8|39273.8|39067.1|39027.1|1017
1642517400000|2022-01-18 14:50:00|39072.1|39032.1|39078.9|39038.9|39095.2|39055.2|39017.1|38977.1|814
1642517700000|2022-01-18 14:55:00|39073.9|39033.9|38913|38873|39092.1|39052.1|38879.4|38839.4|949
1642518000000|2022-01-18 15:00:00|38916.2|38876.2|38993|38953|39052.5|39012.5|38896.2|38856.2|865
1642518300000|2022-01-18 15:05:00|38994.4|38954.4|39009.3|38969.3|39084.3|39044.3|38994.3|38954.3|668
1642518600000|2022-01-18 15:10:00|39004.3|38964.3|39008|38968|39016.2|38976.2|38916.2|38876.2|451
1642518900000|2022-01-18 15:15:00|39006.2|38966.2|39172.5|39132.5|39177|39137|38976.2|38936.2|747
1642519200000|2022-01-18 15:20:00|39175.7|39135.7|39218.8|39178.8|39258.8|39218.8|39150.6|39110.6|747
1642519500000|2022-01-18 15:25:00|39227|39187|39248.3|39208.3|39285.1|39245.1|39188.8|39148.8|436
1642519800000|2022-01-18 15:30:00|39243.3|39203.3|39286.4|39246.4|39303.3|39263.3|39205.1|39165.1|315
1642520100000|2022-01-18 15:35:00|39288.3|39248.3|39225.1|39185.1|39326.4|39286.4|39221.9|39181.9|424
1642520400000|2022-01-18 15:40:00|39211.9|39171.9|39232.4|39192.4|39275.1|39235.1|39160.6|39120.6|572
1642520700000|2022-01-18 15:45:00|39227.4|39187.4|39274.2|39234.2|39274.2|39234.2|39184.3|39144.3|384
1642521000000|2022-01-18 15:50:00|39264.2|39224.2|39186.1|39146.1|39301.1|39261.1|39147.9|39107.9|416
1642521300000|2022-01-18 15:55:00|39187.9|39147.9|39262.4|39222.4|39282.4|39242.4|39157.9|39117.9|419
1642521600000|2022-01-18 16:00:00|39269.2|39229.2|39175.5|39135.5|39272.4|39232.4|39152.4|39112.4|614
1642521900000|2022-01-18 16:05:00|39172.4|39132.4|39049.7|39009.7|39180.5|39140.5|39032.9|38992.9|302
1642522200000|2022-01-18 16:10:00|39047.9|39007.9|39064.7|39024.7|39081.5|39041.5|39021.5|38981.5|302
1642522500000|2022-01-18 16:15:00|39062.8|39022.8|39076.5|39036.5|39097.8|39057.8|39051.5|39011.5|274
1642522800000|2022-01-18 16:20:00|39071.5|39031.5|39111.5|39071.5|39132.8|39092.8|39061.5|39021.5|313
1642523100000|2022-01-18 16:25:00|39109.7|39069.7|39107.8|39067.8|39132.8|39092.8|39084.7|39044.7|229
1642523400000|2022-01-18 16:30:00|39106|39066|39106|39066|39156|39116|39087.8|39047.8|245
1642523700000|2022-01-18 16:35:00|39116|39076|39165.9|39125.9|39175.9|39135.9|39106|39066|257
1642524000000|2022-01-18 16:40:00|39157.8|39117.8|39175.9|39135.9|39190.9|39150.9|39145.9|39105.9|213
1642524300000|2022-01-18 16:45:00|39177.8|39137.8|39127.2|39087.2|39185.9|39145.9|39102.2|39062.2|290
1642524600000|2022-01-18 16:50:00|39129.1|39089.1|39173.6|39133.6|39178.6|39138.6|39102.2|39062.2|225
1642524900000|2022-01-18 16:55:00|39168.6|39128.6|39224.9|39184.9|39224.9|39184.9|39148.5|39108.5|173
1642525200000|2022-01-18 17:00:00|39221.7|39181.7|39228.5|39188.5|39238.5|39198.5|39188.5|39148.5|325
1642525500000|2022-01-18 17:05:00|39233.5|39193.5|39246.7|39206.7|39258.5|39218.5|39178.5|39138.5|287
1642525800000|2022-01-18 17:10:00|39243.5|39203.5|39258.5|39218.5|39293.5|39253.5|39228.5|39188.5|272
1642526100000|2022-01-18 17:15:00|39263.5|39223.5|39271.6|39231.6|39280.3|39240.3|39238.5|39198.5|212
1642526400000|2022-01-18 17:20:00|39273.5|39233.5|39259.8|39219.8|39283.5|39243.5|39244.8|39204.8|236
1642526700000|2022-01-18 17:25:00|39262.9|39222.9|39218.7|39178.7|39269.8|39229.8|39196.9|39156.9|456
1642527000000|2022-01-18 17:30:00|39223.7|39183.7|39196.9|39156.9|39246.9|39206.9|39196.9|39156.9|219
1642527300000|2022-01-18 17:35:00|39198.7|39158.7|39183.7|39143.7|39208.7|39168.7|39166.9|39126.9|181
1642527600000|2022-01-18 17:40:00|39186.8|39146.8|39187.4|39147.4|39196.8|39156.8|39166.8|39126.8|304
1642527900000|2022-01-18 17:45:00|39190.5|39150.5|39140.5|39100.5|39202.4|39162.4|39132.4|39092.4|207
1642528200000|2022-01-18 17:50:00|39145.5|39105.5|39107.3|39067.3|39183.7|39143.7|39107.3|39067.3|183
1642528500000|2022-01-18 17:55:00|39115.5|39075.5|39087.3|39047.3|39117.3|39077.3|39080.5|39040.5|178
1642528800000|2022-01-18 18:00:00|39082.3|39042.3|39087.3|39047.3|39112.3|39072.3|39064.2|39024.2|218
1642529100000|2022-01-18 18:05:00|39082.3|39042.3|39090.5|39050.5|39107.3|39067.3|39070.5|39030.5|217
1642529400000|2022-01-18 18:10:00|39087.3|39047.3|39088.6|39048.6|39090.5|39050.5|39062.3|39022.3|199
1642529700000|2022-01-18 18:15:00|39090.5|39050.5|39056.8|39016.8|39094.9|39054.9|39056.8|39016.8|236
1642530000000|2022-01-18 18:20:00|39054.9|39014.9|39073.6|39033.6|39086.8|39046.8|39048.6|39008.6|172
1642530300000|2022-01-18 18:25:00|39076.8|39036.8|39060.4|39020.4|39086.8|39046.8|39038.6|38998.6|232
1642530600000|2022-01-18 18:30:00|39058.6|39018.6|39085.4|39045.4|39100.4|39060.4|39058.6|39018.6|250
1642530900000|2022-01-18 18:35:00|39083.6|39043.6|39036.7|38996.7|39085.4|39045.4|38998.6|38958.6|323
1642531200000|2022-01-18 18:40:00|39041.7|39001.7|39061.7|39021.7|39091.7|39051.7|39036.7|38996.7|167
1642531500000|2022-01-18 18:45:00|39058.6|39018.6|39076.7|39036.7|39106.7|39066.7|39058.5|39018.5|216
1642531800000|2022-01-18 18:50:00|39073.5|39033.5|39020.4|38980.4|39096.7|39056.7|39005.9|38965.9|491
1642532100000|2022-01-18 18:55:00|39012.2|38972.2|39060.4|39020.4|39073.5|39033.5|39000.4|38960.4|442
1642532400000|2022-01-18 19:00:00|39055.4|39015.4|39010.9|38970.9|39100.4|39060.4|38995.9|38955.9|470
1642532700000|2022-01-18 19:05:00|39007.7|38967.7|38987.7|38947.7|39010.9|38970.9|38955.9|38915.9|1001
1642533000000|2022-01-18 19:10:00|38995.9|38955.9|38986.4|38946.4|39055.9|39015.9|38963.3|38923.3|2120
1642533300000|2022-01-18 19:15:00|38981.4|38941.4|39026.4|38986.4|39034.6|38994.6|38981.4|38941.4|794
1642554000000|2022-01-19 01:00:00|39167.1|39127.1|39109|39069|39167.1|39127.1|39077.7|39037.7|174
1642554300000|2022-01-19 01:05:00|39105.8|39065.8|39100.8|39060.8|39150.8|39110.8|39097.7|39057.7|79
1642554600000|2022-01-19 01:10:00|39102.7|39062.7|39140.8|39100.8|39160.8|39120.8|39097.7|39057.7|79
1642554900000|2022-01-19 01:15:00|39143.9|39103.9|39207.7|39167.7|39212.7|39172.7|39140.8|39100.8|169
1642555200000|2022-01-19 01:20:00|39210.8|39170.8|39218.9|39178.9|39275.8|39235.8|39193.9|39153.9|174
1642555500000|2022-01-19 01:25:00|39220.8|39180.8|39203.9|39163.9|39253.9|39213.9|39188.9|39148.9|106
1642555800000|2022-01-19 01:30:00|39207|39167|39200.2|39160.2|39228.9|39188.9|39187|39147|56
1642556100000|2022-01-19 01:35:00|39203.3|39163.3|39257|39217|39257|39217|39200.2|39160.2|153
1642556400000|2022-01-19 01:40:00|39267|39227|39213.3|39173.3|39278.9|39238.9|39213.3|39173.3|76
1642556700000|2022-01-19 01:45:00|39216.4|39176.4|39216.4|39176.4|39250.1|39210.1|39213.3|39173.3|46
1642557000000|2022-01-19 01:50:00|39226.4|39186.4|39208.3|39168.3|39233.3|39193.3|39193.3|39153.3|37
1642557300000|2022-01-19 01:55:00|39211.4|39171.4|39303.2|39263.2|39303.2|39263.2|39211.4|39171.4|77
1642557600000|2022-01-19 02:00:00|39296.4|39256.4|39313.2|39273.2|39313.2|39273.2|39276.4|39236.4|61
1642557900000|2022-01-19 02:05:00|39303.2|39263.2|39310.1|39270.1|39328.2|39288.2|39293.2|39253.2|69
1642558200000|2022-01-19 02:10:00|39313.2|39273.2|39333.2|39293.2|39338.2|39298.2|39305.1|39265.1|18
1642558500000|2022-01-19 02:15:00|39323.2|39283.2|39303.2|39263.2|39343.2|39303.2|39303.2|39263.2|32
1642558800000|2022-01-19 02:20:00|39309.5|39269.5|39316.3|39276.3|39319.5|39279.5|39298.2|39258.2|25
1642559100000|2022-01-19 02:25:00|39311.3|39271.3|39311.3|39271.3|39321.3|39281.3|39303.2|39263.2|13
1642559400000|2022-01-19 02:30:00|39309.4|39269.4|39318.2|39278.2|39343.2|39303.2|39301.3|39261.3|22
1642559700000|2022-01-19 02:35:00|39316.3|39276.3|39333.2|39293.2|39353.2|39313.2|39316.3|39276.3|51
1642560000000|2022-01-19 02:40:00|39331.3|39291.3|39326.3|39286.3|39336.3|39296.3|39321.3|39281.3|26
1642560300000|2022-01-19 02:45:00|39329.4|39289.4|39326.3|39286.3|39351.3|39311.3|39291.3|39251.3|47
1642560600000|2022-01-19 02:50:00|39323.1|39283.1|39331.3|39291.3|39351.3|39311.3|39323.1|39283.1|13
1642560900000|2022-01-19 02:55:00|39326.3|39286.3|39321.3|39281.3|39333.1|39293.1|39313.1|39273.1|19
1642561200000|2022-01-19 03:00:00|39323.1|39283.1|39323.1|39283.1|39355|39315|39321.2|39281.2|21
1642561500000|2022-01-19 03:05:00|39326.2|39286.2|39341.2|39301.2|39355|39315|39326.2|39286.2|27
1642561800000|2022-01-19 03:10:00|39343.1|39303.1|39333.1|39293.1|39343.1|39303.1|39326.2|39286.2|16
1642562100000|2022-01-19 03:15:00|39336.2|39296.2|39336.2|39296.2|39343.1|39303.1|39326.2|39286.2|7
1642562400000|2022-01-19 03:20:00|39331.2|39291.2|39333.1|39293.1|39343.1|39303.1|39323.1|39283.1|16
1642562700000|2022-01-19 03:25:00|39331.2|39291.2|39313.1|39273.1|39333.1|39293.1|39313.1|39273.1|13
1642563000000|2022-01-19 03:30:00|39314.9|39274.9|39316.2|39276.2|39323.1|39283.1|39314.9|39274.9|10
1642563300000|2022-01-19 03:35:00|39311.2|39271.2|39311.2|39271.2|39321.2|39281.2|39311.2|39271.2|7
1642563600000|2022-01-19 03:40:00|39291.2|39251.2|39286.2|39246.2|39301.2|39261.2|39283|39243|23
1642563900000|2022-01-19 03:45:00|39283|39243|39293|39253|39299.3|39259.3|39281.2|39241.2|10
1642564200000|2022-01-19 03:50:00|39298|39258|39286.1|39246.1|39298|39258|39281.1|39241.1|12
1642564500000|2022-01-19 03:55:00|39296.1|39256.1|39301.1|39261.1|39303|39263|39291.1|39251.1|9
1642564800000|2022-01-19 04:00:00|39298|39258|39306.1|39266.1|39306.1|39266.1|39296.1|39256.1|5
1642565100000|2022-01-19 04:05:00|39309.2|39269.2|39333|39293|39333|39293|39309.2|39269.2|5
1642565400000|2022-01-19 04:10:00|39321.1|39281.1|39311.1|39271.1|39321.1|39281.1|39306.1|39266.1|10
1642565700000|2022-01-19 04:15:00|39313|39273|39311.1|39271.1|39313|39273|39301.1|39261.1|10
1642566000000|2022-01-19 04:20:00|39313|39273|39331.1|39291.1|39331.1|39291.1|39311.1|39271.1|13
1642566300000|2022-01-19 04:25:00|39329.2|39289.2|39346.1|39306.1|39346.1|39306.1|39326.1|39286.1|12
1642566600000|2022-01-19 04:30:00|39351.1|39311.1|39351.1|39311.1|39359.2|39319.2|39343|39303|26
1642566900000|2022-01-19 04:35:00|39356.1|39316.1|39352.9|39312.9|39356.1|39316.1|39351.1|39311.1|5
1642567200000|2022-01-19 04:40:00|39351.1|39311.1|39341|39301|39352.9|39312.9|39341|39301|10
1642567500000|2022-01-19 04:45:00|39349.2|39309.2|39351|39311|39356|39316|39349.2|39309.2|17
1642567800000|2022-01-19 04:50:00|39356|39316|39352.9|39312.9|39359.2|39319.2|39339.1|39299.1|21
1642568100000|2022-01-19 04:55:00|39351|39311|39356|39316|39361|39321|39346|39306|14
1642568400000|2022-01-19 05:00:00|39359.1|39319.1|39359.1|39319.1|39361|39321|39356|39316|17
1642568700000|2022-01-19 05:05:00|39357.2|39317.2|39362.2|39322.2|39364.1|39324.1|39352.2|39312.2|10
1642569000000|2022-01-19 05:10:00|39359.1|39319.1|39362.2|39322.2|39364.1|39324.1|39352.2|39312.2|11
1642569300000|2022-01-19 05:15:00|39365.3|39325.3|39359.1|39319.1|39367.2|39327.2|39352.2|39312.2|5
1642569600000|2022-01-19 05:20:00|39362.2|39322.2|39329.1|39289.1|39362.2|39322.2|39327.2|39287.2|23
1642569900000|2022-01-19 05:25:00|39339.1|39299.1|39339.1|39299.1|39344.1|39304.1|39339.1|39299.1|16
1642570200000|2022-01-19 05:30:00|39334.1|39294.1|39294.1|39254.1|39337.2|39297.2|39289.1|39249.1|14
1642570500000|2022-01-19 05:35:00|39289.1|39249.1|39294.1|39254.1|39294.1|39254.1|39269.1|39229.1|14
1642570800000|2022-01-19 05:40:00|39297.2|39257.2|39274|39234|39299.1|39259.1|39269|39229|8
1642571100000|2022-01-19 05:45:00|39280.9|39240.9|39295.9|39255.9|39295.9|39255.9|39279|39239|4
1642571400000|2022-01-19 05:50:00|39300.9|39260.9|39290.9|39250.9|39310.9|39270.9|39290.9|39250.9|23
1642571700000|2022-01-19 05:55:00|39295.9|39255.9|39289|39249|39295.9|39255.9|39284|39244|6
1642572000000|2022-01-19 06:00:00|39285.9|39245.9|39295.9|39255.9|39305.9|39265.9|39285.9|39245.9|6
1642572300000|2022-01-19 06:05:00|39292.8|39252.8|39272.8|39232.8|39300.9|39260.9|39270.9|39230.9|13
1642572600000|2022-01-19 06:10:00|39267.8|39227.8|39262.8|39222.8|39277.8|39237.8|39260.9|39220.9|6
1642572900000|2022-01-19 06:15:00|39264.6|39224.6|39265.9|39225.9|39267.8|39227.8|39262.7|39222.7|1
1642573200000|2022-01-19 06:20:00|39254.6|39214.6|39230.8|39190.8|39254.6|39214.6|39230.8|39190.8|6
1642573500000|2022-01-19 06:25:00|39232.7|39192.7|39222.7|39182.7|39232.7|39192.7|39212.7|39172.7|14
1642573800000|2022-01-19 06:30:00|39219.6|39179.6|39219.6|39179.6|39227.7|39187.7|39216.5|39176.5|3
1642574100000|2022-01-19 06:35:00|39222.7|39182.7|39239.6|39199.6|39249.6|39209.6|39222.7|39182.7|12
1642574400000|2022-01-19 06:40:00|39242.7|39202.7|39237.7|39197.7|39249.6|39209.6|39234.6|39194.6|4
1642574700000|2022-01-19 06:45:00|39239.6|39199.6|39254.6|39214.6|39254.6|39214.6|39234.6|39194.6|35
1642575000000|2022-01-19 06:50:00|39249.6|39209.6|39242.7|39202.7|39254.6|39214.6|39234.6|39194.6|30
1642575300000|2022-01-19 06:55:00|39234.6|39194.6|39227.7|39187.7|39242.7|39202.7|39212.7|39172.7|23
1642575600000|2022-01-19 07:00:00|39229.6|39189.6|39222.7|39182.7|39240.8|39200.8|39214.5|39174.5|32
1642575900000|2022-01-19 07:05:00|39225.8|39185.8|39220.8|39180.8|39234.5|39194.5|39202|39162|16
1642576200000|2022-01-19 07:10:00|39225.8|39185.8|39237.6|39197.6|39252.6|39212.6|39222.6|39182.6|12
1642576500000|2022-01-19 07:15:00|39235.7|39195.7|39237.6|39197.6|39252.6|39212.6|39235.7|39195.7|8
1642576800000|2022-01-19 07:20:00|39232.6|39192.6|39222.6|39182.6|39232.6|39192.6|39222.6|39182.6|1
1642577100000|2022-01-19 07:25:00|39215.7|39175.7|39222.6|39182.6|39222.6|39182.6|39215.7|39175.7|2
1642577400000|2022-01-19 07:30:00|39219.5|39179.5|39232.6|39192.6|39239.5|39199.5|39217.6|39177.6|7
1642577700000|2022-01-19 07:35:00|39227.6|39187.6|39242.6|39202.6|39249.5|39209.5|39227.6|39187.6|11
1642578000000|2022-01-19 07:40:00|39249.5|39209.5|39244.5|39204.5|39254.5|39214.5|39244.5|39204.5|79
1642578300000|2022-01-19 07:45:00|39224.5|39184.5|39229.5|39189.5|39229.5|39189.5|39212.6|39172.6|55
1642578600000|2022-01-19 07:50:00|39234.5|39194.5|39239.4|39199.4|39242.6|39202.6|39232.6|39192.6|5
1642578900000|2022-01-19 07:55:00|39234.4|39194.4|39202.5|39162.5|39234.4|39194.4|39192.5|39152.5|20
1642579200000|2022-01-19 08:00:00|39204.4|39164.4|39274.4|39234.4|39274.4|39234.4|39184.4|39144.4|100
1642579500000|2022-01-19 08:05:00|39272.5|39232.5|39264.4|39224.4|39279.4|39239.4|39257.5|39217.5|20
1642579800000|2022-01-19 08:10:00|39262.5|39222.5|39229.4|39189.4|39264.4|39224.4|39216.3|39176.3|65
1642580100000|2022-01-19 08:15:00|39236.3|39196.3|39254.4|39214.4|39256.3|39216.3|39224.4|39184.4|19
1642580400000|2022-01-19 08:20:00|39244.4|39204.4|39239.4|39199.4|39244.4|39204.4|39232.5|39192.5|18
1642580700000|2022-01-19 08:25:00|39236.3|39196.3|39254.4|39214.4|39262.5|39222.5|39234.4|39194.4|25
1642581000000|2022-01-19 08:30:00|39252.5|39212.5|39302.5|39262.5|39305.6|39265.6|39252.5|39212.5|57
1642581300000|2022-01-19 08:35:00|39300.6|39260.6|39322.5|39282.5|39342.5|39302.5|39300.6|39260.6|41
1642581600000|2022-01-19 08:40:00|39320.6|39280.6|39342.5|39302.5|39354.4|39314.4|39320.6|39280.6|30
1642581900000|2022-01-19 08:45:00|39339.4|39299.4|39349.3|39309.3|39352.5|39312.5|39320.6|39280.6|66
1642582200000|2022-01-19 08:50:00|39346.2|39306.2|39329.3|39289.3|39346.2|39306.2|39322.4|39282.4|13
1642582500000|2022-01-19 08:55:00|39332.4|39292.4|39342.4|39302.4|39345.5|39305.5|39322.4|39282.4|19
1642582800000|2022-01-19 09:00:00|39339.3|39299.3|39340.5|39300.5|39355.5|39315.5|39332.4|39292.4|16
1642583100000|2022-01-19 09:05:00|39337.4|39297.4|39355.5|39315.5|39355.5|39315.5|39330.5|39290.5|29
1642583400000|2022-01-19 09:10:00|39352.4|39312.4|39355.5|39315.5|39365.5|39325.5|39337.4|39297.4|39
1642583700000|2022-01-19 09:15:00|39358.6|39318.6|39347.4|39307.4|39365.5|39325.5|39334.3|39294.3|39
1642584000000|2022-01-19 09:20:00|39349.3|39309.3|39381.7|39341.7|39388.6|39348.6|39320.5|39280.5|76
1642584300000|2022-01-19 09:25:00|39383.6|39343.6|39320.5|39280.5|39398.6|39358.6|39320.5|39280.5|85
1642584600000|2022-01-19 09:30:00|39328.6|39288.6|39343.6|39303.6|39363.6|39323.6|39328.6|39288.6|74
1642584900000|2022-01-19 09:35:00|39346.7|39306.7|39308.6|39268.6|39346.7|39306.7|39288.6|39248.6|39
1642585200000|2022-01-19 09:40:00|39310.5|39270.5|39328.5|39288.5|39328.6|39288.6|39278.6|39238.6|97
1642585500000|2022-01-19 09:45:00|39318.5|39278.5|39288.5|39248.5|39326.6|39286.6|39288.5|39248.5|46
1642585800000|2022-01-19 09:50:00|39283.5|39243.5|39296.6|39256.6|39296.6|39256.6|39263.5|39223.5|9
1642586100000|2022-01-19 09:55:00|39293.5|39253.5|39346.6|39306.6|39346.6|39306.6|39293.5|39253.5|28
1642586400000|2022-01-19 10:00:00|39343.5|39303.5|39341.6|39301.6|39356.6|39316.6|39336.6|39296.6|8
1642586700000|2022-01-19 10:05:00|39346.6|39306.6|39398.5|39358.5|39398.5|39358.5|39341.6|39301.6|78
1642587000000|2022-01-19 10:10:00|39396.6|39356.6|39396.6|39356.6|39420.4|39380.4|39380.4|39340.4|42
1642587300000|2022-01-19 10:15:00|39393.5|39353.5|39371.6|39331.6|39396.6|39356.6|39356.6|39316.6|27
1642587600000|2022-01-19 10:20:00|39374.7|39334.7|39338.5|39298.5|39374.7|39334.7|39310.4|39270.4|53
1642587900000|2022-01-19 10:25:00|39340.4|39300.4|39368.5|39328.5|39378.5|39338.5|39340.4|39300.4|28
1642588200000|2022-01-19 10:30:00|39363.5|39323.5|39376.5|39336.5|39378.5|39338.5|39360.3|39320.3|28
1642588500000|2022-01-19 10:35:00|39378.4|39338.4|39378.4|39338.4|39396.5|39356.5|39368.4|39328.4|14
1642588800000|2022-01-19 10:40:00|39376.5|39336.5|39378.4|39338.4|39391.5|39351.5|39368.4|39328.4|14
1642589100000|2022-01-19 10:45:00|39383.4|39343.4|39346.5|39306.5|39383.4|39343.4|39346.5|39306.5|40
1642589400000|2022-01-19 10:50:00|39353.4|39313.4|39366.5|39326.5|39366.5|39326.5|39348.4|39308.4|25
1642589700000|2022-01-19 10:55:00|39358.4|39318.4|39321.5|39281.5|39358.4|39318.4|39321.5|39281.5|28
1642590000000|2022-01-19 11:00:00|39318.4|39278.4|39313.4|39273.4|39331.5|39291.5|39310.3|39270.3|68
1642590300000|2022-01-19 11:05:00|39318.4|39278.4|39318.4|39278.4|39331.5|39291.5|39310.3|39270.3|18
1642590600000|2022-01-19 11:10:00|39321.5|39281.5|39283.4|39243.4|39321.5|39281.5|39265.3|39225.3|36
1642590900000|2022-01-19 11:15:00|39280.3|39240.3|39288.4|39248.4|39323.4|39283.4|39278.4|39238.4|24
1642591200000|2022-01-19 11:20:00|39290.3|39250.3|39293.3|39253.3|39301.4|39261.4|39258.3|39218.3|22
1642591500000|2022-01-19 11:25:00|39295.2|39255.2|39338.3|39298.3|39356.4|39316.4|39293.3|39253.3|67
1642591800000|2022-01-19 11:30:00|39336.4|39296.4|39386.4|39346.4|39386.4|39346.4|39331.4|39291.4|90
1642592100000|2022-01-19 11:35:00|39391.4|39351.4|39403.3|39363.3|39416.4|39376.4|39386.4|39346.4|127
1642592400000|2022-01-19 11:40:00|39406.4|39366.4|39428.3|39388.3|39440.2|39400.2|39388.3|39348.3|115
1642592700000|2022-01-19 11:45:00|39426.4|39386.4|39418.3|39378.3|39428.3|39388.3|39398.3|39358.3|51
1642593000000|2022-01-19 11:50:00|39416.4|39376.4|39388.3|39348.3|39416.4|39376.4|39388.3|39348.3|71
1642593300000|2022-01-19 11:55:00|39386.4|39346.4|39355.2|39315.2|39388.3|39348.3|39355.2|39315.2|25
1642593600000|2022-01-19 12:00:00|39360.2|39320.2|39370.2|39330.2|39375.2|39335.2|39330.2|39290.2|87
1642593900000|2022-01-19 12:05:00|39360.2|39320.2|39360.2|39320.2|39380.2|39340.2|39350.2|39310.2|35
1642594200000|2022-01-19 12:10:00|39362.1|39322.1|39392.1|39352.1|39392.1|39352.1|39345.1|39305.1|51
1642594500000|2022-01-19 12:15:00|39390.1|39350.1|39355.1|39315.1|39435.1|39395.1|39344|39304|124
1642594800000|2022-01-19 12:20:00|39360.1|39320.1|39283.9|39243.9|39360.1|39320.1|39282|39242|52
1642595100000|2022-01-19 12:25:00|39282|39242|39302|39262|39325.1|39285.1|39278.9|39238.9|29
1642595400000|2022-01-19 12:30:00|39307|39267|39292|39252|39307|39267|39262|39222|29
1642595700000|2022-01-19 12:35:00|39293.9|39253.9|39332|39292|39342|39302|39285.1|39245.1|74
1642596000000|2022-01-19 12:40:00|39335.1|39295.1|39322|39282|39345.1|39305.1|39312|39272|51
1642596300000|2022-01-19 12:45:00|39320.1|39280.1|39302|39262|39322|39282|39297|39257|19
1642596600000|2022-01-19 12:50:00|39303.9|39263.9|39293.9|39253.9|39317|39277|39278.9|39238.9|73
1642596900000|2022-01-19 12:55:00|39303.9|39263.9|39308.9|39268.9|39333.9|39293.9|39297|39257|50
1642597200000|2022-01-19 13:00:00|39312|39272|39347|39307|39353.9|39313.9|39302|39262|86
1642597500000|2022-01-19 13:05:00|39345|39305|39341.9|39301.9|39366.9|39326.9|39337|39297|68
1642597800000|2022-01-19 13:10:00|39343.9|39303.9|39358.8|39318.8|39358.8|39318.8|39298.9|39258.9|107
1642598100000|2022-01-19 13:15:00|39363.8|39323.8|39361.9|39321.9|39373.8|39333.8|39351.9|39311.9|53
1642598400000|2022-01-19 13:20:00|39363.8|39323.8|39391.9|39351.9|39435|39395|39355.7|39315.7|53
1642598700000|2022-01-19 13:25:00|39388.8|39348.8|39388.8|39348.8|39393.8|39353.8|39350|39310|103
1642599000000|2022-01-19 13:30:00|39385.7|39345.7|39420.7|39380.7|39420.7|39380.7|39353.8|39313.8|64
1642599300000|2022-01-19 13:35:00|39418.8|39378.8|39441.9|39401.9|39445.7|39405.7|39388.8|39348.8|114
1642599600000|2022-01-19 13:40:00|39443.8|39403.8|39455.7|39415.7|39485.7|39445.7|39412.6|39372.6|145
1642602600000|2022-01-19 14:30:00|39424.9|39384.9|39468.7|39428.7|39524.9|39484.9|39305.6|39265.6|1827
1642602900000|2022-01-19 14:35:00|39465.6|39425.6|39524.9|39484.9|39581.8|39541.8|39416.8|39376.8|707
1642603200000|2022-01-19 14:40:00|39529.9|39489.9|39471|39431|39586|39546|39426|39386|576
1642603500000|2022-01-19 14:45:00|39474.1|39434.1|39554.1|39514.1|39560.3|39520.3|39392.9|39352.9|437
1642603800000|2022-01-19 14:50:00|39559.1|39519.1|39587.2|39547.2|39617.2|39577.2|39492.2|39452.2|571
1642604100000|2022-01-19 14:55:00|39592.2|39552.2|39607.1|39567.1|39622.1|39582.1|39537.2|39497.2|383
1642604400000|2022-01-19 15:00:00|39612.1|39572.1|39602.1|39562.1|39614.1|39574.1|39509.1|39469.1|431
1642604700000|2022-01-19 15:05:00|39597.1|39557.1|39572.1|39532.1|39644|39604|39557.1|39517.1|171
1642605000000|2022-01-19 15:10:00|39577.1|39537.1|39744.4|39704.4|39754.4|39714.4|39577.1|39537.1|585
1642605300000|2022-01-19 15:15:00|39746.4|39706.4|39829.4|39789.4|39930.6|39890.6|39746.4|39706.4|998
1642605600000|2022-01-19 15:20:00|39826.3|39786.3|39722.1|39682.1|39847.5|39807.5|39704|39664|561
1642605900000|2022-01-19 15:25:00|39717.1|39677.1|39832.5|39792.5|39832.5|39792.5|39714|39674|406
1642606200000|2022-01-19 15:30:00|39834.4|39794.4|39726.3|39686.3|39855.6|39815.6|39691.3|39651.3|583
1642606500000|2022-01-19 15:35:00|39716.3|39676.3|39708.2|39668.2|39760.1|39720.1|39648.2|39608.2|468
1642606800000|2022-01-19 15:40:00|39700.1|39660.1|39754.4|39714.4|39770.5|39730.5|39700.1|39660.1|416
1642607100000|2022-01-19 15:45:00|39752.4|39712.4|39667.4|39627.4|39794.4|39754.4|39667.4|39627.4|368
1642607400000|2022-01-19 15:50:00|39687.4|39647.4|39670.5|39630.5|39717.4|39677.4|39642.4|39602.4|250
1642607700000|2022-01-19 15:55:00|39676.7|39636.7|39620.5|39580.5|39690.5|39650.5|39615.5|39575.5|177
1642608000000|2022-01-19 16:00:00|39622.4|39582.4|39706.6|39666.6|39716.6|39676.6|39622.4|39582.4|266
1642608300000|2022-01-19 16:05:00|39696.6|39656.6|39646.6|39606.6|39721.6|39681.6|39636.6|39596.6|112
1642608600000|2022-01-19 16:10:00|39648.5|39608.5|39550.4|39510.4|39653.5|39613.5|39538.5|39498.5|398
1642608900000|2022-01-19 16:15:00|39547.4|39507.4|39611.6|39571.6|39618.5|39578.5|39540.4|39500.4|178
1642609200000|2022-01-19 16:20:00|39608.5|39568.5|39616.6|39576.6|39636.6|39596.6|39586.6|39546.6|184
1642609500000|2022-01-19 16:25:00|39621.6|39581.6|39596.6|39556.6|39626.6|39586.6|39568.5|39528.5|207
1642609800000|2022-01-19 16:30:00|39588.5|39548.5|39628.5|39588.5|39658.5|39618.5|39588.5|39548.5|172
1642610100000|2022-01-19 16:35:00|39641.5|39601.5|39710.4|39670.4|39716.5|39676.5|39598.5|39558.5|395
1642610400000|2022-01-19 16:40:00|39711.5|39671.5|39746.5|39706.5|39746.5|39706.5|39678.5|39638.5|111
1642610700000|2022-01-19 16:45:00|39748.4|39708.4|39754.6|39714.6|39802.7|39762.7|39741.5|39701.5|245
1642611000000|2022-01-19 16:50:00|39752.7|39712.7|39746.5|39706.5|39814.6|39774.6|39729.6|39689.6|395
1642611300000|2022-01-19 16:55:00|39741.5|39701.5|39711.5|39671.5|39746.5|39706.5|39666.5|39626.5|141
1642611600000|2022-01-19 17:00:00|39708.4|39668.4|39692.6|39652.6|39716.5|39676.5|39661.5|39621.5|203
1642611900000|2022-01-19 17:05:00|39702.6|39662.6|39745.7|39705.7|39783.8|39743.8|39692.6|39652.6|513
1642612200000|2022-01-19 17:10:00|39740.7|39700.7|39743.7|39703.7|39743.8|39703.8|39698.7|39658.7|311
1642612500000|2022-01-19 17:15:00|39738.7|39698.7|39728.7|39688.7|39748.7|39708.7|39728.7|39688.7|146
1642612800000|2022-01-19 17:20:00|39730.6|39690.6|39783.7|39743.7|39793.7|39753.7|39718.7|39678.7|356
1642613100000|2022-01-19 17:25:00|39780.6|39740.6|39804.5|39764.5|39818.7|39778.7|39768.7|39728.7|494
1642613400000|2022-01-19 17:30:00|39802.5|39762.5|39858.7|39818.7|39878.7|39838.7|39802.5|39762.5|190
1642613700000|2022-01-19 17:35:00|39850.6|39810.6|39822.5|39782.5|39853.7|39813.7|39802.5|39762.5|111
1642614000000|2022-01-19 17:40:00|39828.7|39788.7|39822.5|39782.5|39842.5|39802.5|39802.5|39762.5|177
1642614300000|2022-01-19 17:45:00|39820.6|39780.6|39854.4|39814.4|39877.5|39837.5|39818.6|39778.6|202
1642614600000|2022-01-19 17:50:00|39852.5|39812.5|39857.5|39817.5|39862.5|39822.5|39842.5|39802.5|217
1642614900000|2022-01-19 17:55:00|39859.4|39819.4|39914.4|39874.4|39914.4|39874.4|39852.5|39812.5|178
1642615200000|2022-01-19 18:00:00|39912.5|39872.5|39880.5|39840.5|39924.4|39884.4|39872.5|39832.5|237
1642615500000|2022-01-19 18:05:00|39888.6|39848.6|39863.2|39823.2|39892.4|39852.4|39840.2|39800.2|267
1642615800000|2022-01-19 18:10:00|39860.1|39820.1|39832.1|39792.1|39868.2|39828.2|39820.1|39780.1|126
1642616100000|2022-01-19 18:15:00|39827.1|39787.1|39790.1|39750.1|39858.2|39818.2|39778.2|39738.2|141
1642616400000|2022-01-19 18:20:00|39788.2|39748.2|39771.3|39731.3|39798.2|39758.2|39756.3|39716.3|146
1642616700000|2022-01-19 18:25:00|39773.2|39733.2|39801.2|39761.2|39813.2|39773.2|39766.2|39726.2|109
1642617000000|2022-01-19 18:30:00|39796.2|39756.2|39794.3|39754.3|39824.3|39784.3|39784.3|39744.3|97
1642617300000|2022-01-19 18:35:00|39797.4|39757.4|39802.3|39762.3|39844.3|39804.3|39769.3|39729.3|200
1642617600000|2022-01-19 18:40:00|39799.3|39759.3|39812.3|39772.3|39812.3|39772.3|39771.2|39731.2|92
1642617900000|2022-01-19 18:45:00|39807.3|39767.3|39825.4|39785.4|39847.3|39807.3|39802.3|39762.3|145
1642618200000|2022-01-19 18:50:00|39823.5|39783.5|39811.5|39771.5|39850.4|39810.4|39806.5|39766.5|293
1642618500000|2022-01-19 18:55:00|39808.4|39768.4|39816.5|39776.5|39816.5|39776.5|39779.6|39739.6|288
1642618800000|2022-01-19 19:00:00|39811.5|39771.5|39820.3|39780.3|39844.6|39804.6|39793.4|39753.4|574
1642619100000|2022-01-19 19:05:00|39818.4|39778.4|39738.1|39698.1|39849.6|39809.6|39728.1|39688.1|952
1642619400000|2022-01-19 19:10:00|39733.1|39693.1|39785.3|39745.3|39808.4|39768.4|39697.3|39657.3|2063
1642619700000|2022-01-19 19:15:00|39772.3|39732.3|39751.4|39711.4|39800.3|39760.3|39749.5|39709.5|624
1642640400000|2022-01-20 01:00:00|39785.4|39745.4|39788.5|39748.5|39828.5|39788.5|39755.4|39715.4|102
1642640700000|2022-01-20 01:05:00|39786.5|39746.5|39798.4|39758.4|39815.4|39775.4|39751.5|39711.5|68
1642641000000|2022-01-20 01:10:00|39806.5|39766.5|39824.5|39784.5|39854.5|39814.5|39804.5|39764.5|65
1642641300000|2022-01-20 01:15:00|39839.5|39799.5|39794.5|39754.5|39844.5|39804.5|39778.4|39738.4|50
1642641600000|2022-01-20 01:20:00|39791.4|39751.4|39829.5|39789.5|39834.5|39794.5|39781.4|39741.4|30
1642641900000|2022-01-20 01:25:00|39831.4|39791.4|39824.5|39784.5|39841.4|39801.4|39816.4|39776.4|14
1642642200000|2022-01-20 01:30:00|39831.4|39791.4|39804.4|39764.4|39834.5|39794.5|39784.5|39744.5|17
1642642500000|2022-01-20 01:35:00|39807.5|39767.5|39804.4|39764.4|39831.4|39791.4|39794.4|39754.4|12
1642642800000|2022-01-20 01:40:00|39809.4|39769.4|39784.4|39744.4|39809.4|39769.4|39761.4|39721.4|38
1642643100000|2022-01-20 01:45:00|39781.4|39741.4|39740.3|39700.3|39784.4|39744.4|39738.3|39698.3|61
1642643400000|2022-01-20 01:50:00|39743.3|39703.3|39778.3|39738.3|39780.3|39740.3|39737.2|39697.2|20
1642643700000|2022-01-20 01:55:00|39780.3|39740.3|39753.3|39713.3|39800.2|39760.2|39753.3|39713.3|30
1642644000000|2022-01-20 02:00:00|39755.2|39715.2|39778.3|39738.3|39780.2|39740.2|39755.2|39715.2|34
1642644300000|2022-01-20 02:05:00|39780.2|39740.2|39793.3|39753.3|39798.3|39758.3|39778.3|39738.3|10
1642644600000|2022-01-20 02:10:00|39795.2|39755.2|39780.2|39740.2|39798.3|39758.3|39768.2|39728.2|23
1642644900000|2022-01-20 02:15:00|39783.2|39743.2|39778.2|39738.2|39795.2|39755.2|39775.2|39735.2|6
1642645200000|2022-01-20 02:20:00|39775.2|39735.2|39785.2|39745.2|39785.2|39745.2|39775.2|39735.2|2
1642645500000|2022-01-20 02:25:00|39783.2|39743.2|39778.2|39738.2|39793.2|39753.2|39778.2|39738.2|5
1642645800000|2022-01-20 02:30:00|39775.1|39735.1|39735.1|39695.1|39778.2|39738.2|39705.1|39665.1|88
1642646100000|2022-01-20 02:35:00|39742.1|39702.1|39755.1|39715.1|39757.1|39717.1|39740.1|39700.1|11
1642646400000|2022-01-20 02:40:00|39757.1|39717.1|39728.1|39688.1|39768.2|39728.2|39720.1|39680.1|5
1642646700000|2022-01-20 02:45:00|39725.1|39685.1|39705.1|39665.1|39725.1|39685.1|39695.1|39655.1|16
1642647000000|2022-01-20 02:50:00|39702|39662|39708.1|39668.1|39730.1|39690.1|39692|39652|12
1642647300000|2022-01-20 02:55:00|39710.1|39670.1|39728.1|39688.1|39730.1|39690.1|39708.1|39668.1|28
1642647600000|2022-01-20 03:00:00|39725.1|39685.1|39745|39705|39750.1|39710.1|39725.1|39685.1|3
1642647900000|2022-01-20 03:05:00|39747|39707|39740|39700|39765|39725|39735|39695|8
1642648200000|2022-01-20 03:10:00|39738.1|39698.1|39752|39712|39755|39715|39735|39695|6
1642648500000|2022-01-20 03:15:00|39755|39715|39778|39738|39780|39740|39738|39698|11
1642648800000|2022-01-20 03:20:00|39775|39735|39815|39775|39826.9|39786.9|39775|39735|112
1642649100000|2022-01-20 03:25:00|39816.9|39776.9|39805|39765|39825|39785|39795|39755|260
1642649400000|2022-01-20 03:30:00|39815|39775|39813|39773|39835|39795|39813|39773|12
1642649700000|2022-01-20 03:35:00|39815|39775|39814.9|39774.9|39834.9|39794.9|39794.9|39754.9|292
1642650000000|2022-01-20 03:40:00|39816.9|39776.9|39801.9|39761.9|39819.9|39779.9|39773|39733|88
1642650300000|2022-01-20 03:45:00|39796.9|39756.9|39779.9|39739.9|39799.9|39759.9|39762.9|39722.9|163
1642650600000|2022-01-20 03:50:00|39782.9|39742.9|39737.9|39697.9|39789.9|39749.9|39734.9|39694.9|129
1642650900000|2022-01-20 03:55:00|39734.9|39694.9|39741.8|39701.8|39762.9|39722.9|39734.9|39694.9|94
1642651200000|2022-01-20 04:00:00|39739.9|39699.9|39764.9|39724.9|39769.9|39729.9|39732.9|39692.9|78
1642651500000|2022-01-20 04:05:00|39754.9|39714.9|39757.9|39717.9|39761.8|39721.8|39749.9|39709.9|29
1642651800000|2022-01-20 04:10:00|39760.9|39720.9|39729.8|39689.8|39762.9|39722.9|39727.9|39687.9|44
1642652100000|2022-01-20 04:15:00|39733.8|39693.8|39729.8|39689.8|39749.8|39709.8|39726.8|39686.8|30
1642652400000|2022-01-20 04:20:00|39734.8|39694.8|39744.8|39704.8|39744.8|39704.8|39734.8|39694.8|3
1642652700000|2022-01-20 04:25:00|39747.8|39707.8|39739.8|39699.8|39754.8|39714.8|39737.8|39697.8|11
1642653000000|2022-01-20 04:30:00|39734.8|39694.8|39734.8|39694.8|39754.8|39714.8|39732.8|39692.8|9
1642653300000|2022-01-20 04:35:00|39740.8|39700.8|39734.8|39694.8|39749.8|39709.8|39734.8|39694.8|14
1642653600000|2022-01-20 04:40:00|39737.8|39697.8|39717.8|39677.8|39749.8|39709.8|39704.7|39664.7|127
1642653900000|2022-01-20 04:45:00|39706.7|39666.7|39699.7|39659.7|39717.8|39677.8|39699.7|39659.7|16
1642654200000|2022-01-20 04:50:00|39704.7|39664.7|39691.7|39651.7|39704.7|39664.7|39691.7|39651.7|27
1642654500000|2022-01-20 04:55:00|39694.7|39654.7|39709.7|39669.7|39714.7|39674.7|39694.7|39654.7|4
1642654800000|2022-01-20 05:00:00|39706.7|39666.7|39704.7|39664.7|39706.7|39666.7|39704.7|39664.7|1
1642655100000|2022-01-20 05:05:00|39709.7|39669.7|39698.6|39658.6|39716.6|39676.6|39695.6|39655.6|19
1642655400000|2022-01-20 05:10:00|39696.6|39656.6|39691.6|39651.6|39696.6|39656.6|39688.6|39648.6|3
1642655700000|2022-01-20 05:15:00|39689.6|39649.6|39651.6|39611.6|39689.6|39649.6|39648.6|39608.6|14
1642656000000|2022-01-20 05:20:00|39648.6|39608.6|39649.6|39609.6|39658.6|39618.6|39630.5|39590.5|63
1642656600000|2022-01-20 05:30:00|39672.6|39632.6|39731.6|39691.6|39742.6|39702.6|39672.6|39632.6|16
1642656900000|2022-01-20 05:35:00|39729.6|39689.6|39748.5|39708.5|39768.7|39728.7|39729.6|39689.6|10
1642657200000|2022-01-20 05:40:00|39751.5|39711.5|39739.6|39699.6|39761.5|39721.5|39729.6|39689.6|204
1642657500000|2022-01-20 05:45:00|39742.6|39702.6|39737.6|39697.6|39756.5|39716.5|39721.5|39681.5|93
1642657800000|2022-01-20 05:50:00|39742.6|39702.6|39779.5|39739.5|39779.5|39739.5|39737.6|39697.6|26
1642658400000|2022-01-20 06:00:00|39776.5|39736.5|39777.5|39737.5|39781.5|39741.5|39754.5|39714.5|42
1642658700000|2022-01-20 06:05:00|39780.6|39740.6|39774.5|39734.5|39791.5|39751.5|39759.5|39719.5|53
1642659000000|2022-01-20 06:10:00|39759.5|39719.5|39747.5|39707.5|39794.5|39754.5|39747.5|39707.5|147
1642659300000|2022-01-20 06:15:00|39762.5|39722.5|39789.5|39749.5|39790.5|39750.5|39749.5|39709.5|101
1642659600000|2022-01-20 06:20:00|39786.4|39746.4|39814.4|39774.4|39814.4|39774.4|39774.4|39734.4|13
1642659900000|2022-01-20 06:25:00|39811.4|39771.4|39834.4|39794.4|39834.4|39794.4|39808.4|39768.4|52
1642660200000|2022-01-20 06:30:00|39828.4|39788.4|39846.4|39806.4|39849.4|39809.4|39819.4|39779.4|91
1642660500000|2022-01-20 06:35:00|39857.4|39817.4|39852.4|39812.4|39862.4|39822.4|39844.4|39804.4|22
1642660800000|2022-01-20 06:40:00|39849.4|39809.4|39817.4|39777.4|39849.4|39809.4|39807.4|39767.4|93
1642661100000|2022-01-20 06:45:00|39814.4|39774.4|39824.4|39784.4|39842.4|39802.4|39796.4|39756.4|316
1642661400000|2022-01-20 06:50:00|39821.3|39781.3|39837.4|39797.4|39846.3|39806.3|39804.4|39764.4|328
1642661700000|2022-01-20 06:55:00|39831.3|39791.3|39797.4|39757.4|39831.3|39791.3|39786.3|39746.3|17
1642662000000|2022-01-20 07:00:00|39794.3|39754.3|39789.3|39749.3|39806.3|39766.3|39777.4|39737.4|158
1642662300000|2022-01-20 07:05:00|39791.3|39751.3|39814.3|39774.3|39814.3|39774.3|39786.3|39746.3|5
1642662600000|2022-01-20 07:10:00|39809.3|39769.3|39801.3|39761.3|39809.3|39769.3|39796.3|39756.3|4
1642662900000|2022-01-20 07:15:00|39804.3|39764.3|39794.3|39754.3|39812.3|39772.3|39774.3|39734.3|87
1642663200000|2022-01-20 07:20:00|39799.3|39759.3|39756.2|39716.2|39802.3|39762.3|39756.2|39716.2|37
1642663500000|2022-01-20 07:25:00|39751.2|39711.2|39759.2|39719.2|39779.3|39739.3|39737.3|39697.3|261
1642663800000|2022-01-20 07:30:00|39752.3|39712.3|39782.3|39742.3|39797.3|39752.3|39744.2|39704.2|112
1642664100000|2022-01-20 07:35:00|39774.2|39734.2|39754.2|39714.2|39777.3|39737.3|39749.2|39709.2|4
1642664400000|2022-01-20 07:40:00|39749.2|39709.2|39787.2|39747.2|39787.2|39747.2|39739.2|39699.2|20
1642664700000|2022-01-20 07:45:00|39790.2|39750.2|39779.2|39739.2|39790.2|39750.2|39779.2|39739.2|16
1642665000000|2022-01-20 07:50:00|39784.2|39744.2|39806.1|39766.1|39806.2|39766.2|39784.2|39744.2|3
1642665300000|2022-01-20 07:55:00|39809.2|39769.2|39810.1|39770.1|39841.1|39801.1|39798.2|39758.2|165
1642665600000|2022-01-20 08:00:00|39807.1|39767.1|39786.1|39746.1|39836.1|39796.1|39786.1|39746.1|122
1642665900000|2022-01-20 08:05:00|39784.1|39744.1|39793.1|39753.1|39814.1|39774.1|39784.1|39744.1|38
1642666200000|2022-01-20 08:10:00|39790.1|39750.1|39794.1|39754.1|39794.1|39754.1|39776.1|39736.1|48
1642666500000|2022-01-20 08:15:00|39797.1|39757.1|39826.1|39786.1|39826.1|39786.1|39797.1|39757.1|14
1642666800000|2022-01-20 08:20:00|39833.1|39793.1|39786.1|39746.1|39833.1|39793.1|39786.1|39746.1|29
1642667100000|2022-01-20 08:25:00|39784.1|39744.1|39822.1|39782.1|39822.1|39782.1|39776.1|39736.1|11
1642667400000|2022-01-20 08:30:00|39824.1|39784.1|39826|39786|39834.1|39794.1|39806|39766|8
1642667700000|2022-01-20 08:35:00|39829.1|39789.1|39821|39781|39837.1|39797.1|39816|39776|7
1642668000000|2022-01-20 08:40:00|39826|39786|39814|39774|39829|39789|39806|39766|6
1642668300000|2022-01-20 08:45:00|39824|39784|39861|39821|39874|39834|39824|39784|32
1642668600000|2022-01-20 08:50:00|39864|39824|39866|39826|39894|39854|39864|39824|28
1642668900000|2022-01-20 08:55:00|39871|39831|39879|39839|39884|39844|39866|39826|17
1642669200000|2022-01-20 09:00:00|39884|39844|39975|39935|39977|39937|39879|39839|43
1642669500000|2022-01-20 09:05:00|39972|39932|39975|39935|39985|39945|39934|39894|44
1642669800000|2022-01-20 09:10:00|39970|39930|39967|39927|39977|39937|39963.9|39923.9|38
1642670100000|2022-01-20 09:15:00|39954.9|39914.9|39948.9|39908.9|39954.9|39914.9|39913.9|39873.9|32
1642670400000|2022-01-20 09:20:00|39951.9|39911.9|39951.9|39911.9|39978.9|39938.9|39948.9|39908.9|16
1642670700000|2022-01-20 09:25:00|39946.9|39906.9|39938.9|39898.9|39966.9|39926.9|39938.9|39898.9|84
1642671000000|2022-01-20 09:30:00|39935.9|39895.9|39938.9|39898.9|39938.9|39898.9|39923.9|39883.9|9
1642671300000|2022-01-20 09:35:00|39943.9|39903.9|39948.9|39908.9|39948.9|39908.9|39933.9|39893.9|12
1642671600000|2022-01-20 09:40:00|39945.8|39905.8|39938.8|39898.8|39945.8|39905.8|39933.8|39893.8|19
1642671900000|2022-01-20 09:45:00|39935.8|39895.8|39908.8|39868.8|39935.8|39895.8|39908.8|39868.8|12
1642672200000|2022-01-20 09:50:00|39905.8|39865.8|39946.8|39906.8|39946.8|39906.8|39880.8|39840.8|51
1642672500000|2022-01-20 09:55:00|39943.8|39903.8|39956.8|39916.8|39966.8|39926.8|39938.8|39898.8|32
1642672800000|2022-01-20 10:00:00|39953.8|39913.8|39888.8|39848.8|39953.8|39913.8|39883.8|39843.8|56
1642673100000|2022-01-20 10:05:00|39893.8|39853.8|39934.8|39894.8|39942.8|39902.8|39893.8|39853.8|129
1642673400000|2022-01-20 10:10:00|39936.8|39896.8|39969.8|39929.8|39972.8|39932.8|39936.8|39896.8|32
1642673700000|2022-01-20 10:15:00|39964.8|39924.8|39940.7|39900.7|39966.8|39926.8|39940.7|39900.7|116
1642674000000|2022-01-20 10:20:00|39937.7|39897.7|39942.7|39902.7|39950.7|39910.7|39937.7|39897.7|23
1642674300000|2022-01-20 10:25:00|39940.7|39900.7|39932.7|39892.7|39940.7|39900.7|39892.7|39852.7|65
1642674600000|2022-01-20 10:30:00|39937.7|39897.7|39912.7|39872.7|39950.7|39910.7|39909.7|39869.7|111
1642674900000|2022-01-20 10:35:00|39917.7|39877.7|39882.7|39842.7|39942.7|39902.7|39882.7|39842.7|283
1642675200000|2022-01-20 10:40:00|39885.7|39845.7|39890.6|39850.6|39912.6|39872.6|39877.6|39837.6|206
1642675500000|2022-01-20 10:45:00|39887.6|39847.6|39870.6|39830.6|39890.6|39850.6|39860.6|39820.6|253
1642675800000|2022-01-20 10:50:00|39885.6|39845.6|39854.6|39814.6|39885.6|39845.6|39852.6|39812.6|106
1642676100000|2022-01-20 10:55:00|39857.6|39817.6|39870.6|39830.6|39870.6|39830.6|39827.6|39787.6|94
1642676400000|2022-01-20 11:00:00|39865.6|39825.6|39814.6|39774.6|39865.6|39825.6|39814.6|39774.6|97
1642676700000|2022-01-20 11:05:00|39817.6|39777.6|39792.6|39752.6|39822.6|39782.6|39792.6|39752.6|54
1642677000000|2022-01-20 11:10:00|39789.6|39749.6|39800.6|39760.6|39800.6|39760.6|39769.5|39729.5|85
1642677300000|2022-01-20 11:15:00|39796.6|39756.6|39787.5|39747.5|39797.5|39757.5|39769.5|39729.5|44
1642677600000|2022-01-20 11:20:00|39790.5|39750.5|39752.5|39712.5|39790.5|39750.5|39744.5|39704.5|46
1642677900000|2022-01-20 11:25:00|39762.5|39722.5|39757.5|39717.5|39770.5|39730.5|39757.5|39717.5|6
1642678200000|2022-01-20 11:30:00|39750.5|39710.5|39750.5|39710.5|39750.5|39710.5|39737.5|39697.5|22
1642678500000|2022-01-20 11:35:00|39752.5|39712.5|39790.5|39750.5|39790.5|39750.5|39752.5|39712.5|13
1642678800000|2022-01-20 11:40:00|39787.5|39747.5|39792.5|39752.5|39800.5|39760.5|39787.5|39747.5|27
1642679100000|2022-01-20 11:45:00|39782.5|39742.5|39797.4|39757.4|39810.5|39770.5|39762.5|39722.5|51
1642679400000|2022-01-20 11:50:00|39802.4|39762.4|39807.4|39767.4|39820.4|39780.4|39797.4|39757.4|11
1642679700000|2022-01-20 11:55:00|39799.4|39759.4|39772.4|39732.4|39817.4|39777.4|39767.4|39727.4|48
1642680000000|2022-01-20 12:00:00|39775.4|39735.4|39792.4|39752.4|39800.4|39760.4|39775.4|39735.4|21
1642680300000|2022-01-20 12:05:00|39789.4|39749.4|39752.4|39712.4|39792.4|39752.4|39747.4|39707.4|21
1642680600000|2022-01-20 12:10:00|39757.4|39717.4|39777.4|39737.4|39787.4|39747.4|39757.4|39717.4|14
1642680900000|2022-01-20 12:15:00|39787.4|39747.4|39782.4|39742.4|39792.4|39752.4|39777.4|39737.4|10
1642681200000|2022-01-20 12:20:00|39777.4|39737.4|39778.4|39738.4|39785.4|39745.4|39763.4|39723.4|123
1642681500000|2022-01-20 12:25:00|39775.4|39735.4|39798.3|39758.3|39798.4|39758.4|39773.4|39733.4|37
1642681800000|2022-01-20 12:30:00|39808.3|39768.3|39738.3|39698.3|39808.3|39768.3|39738.3|39698.3|100
1642682100000|2022-01-20 12:35:00|39736.3|39696.3|39652.3|39612.3|39740.3|39700.3|39632.3|39592.3|85
1642682400000|2022-01-20 12:40:00|39655.3|39615.3|39632.3|39592.3|39662.3|39622.3|39632.3|39592.3|33
1642682700000|2022-01-20 12:45:00|39629.3|39589.3|39652.3|39612.3|39655.3|39615.3|39627.3|39587.3|14
1642683000000|2022-01-20 12:50:00|39649.3|39609.3|39632.3|39592.3|39649.3|39609.3|39617.3|39577.3|47
1642683300000|2022-01-20 12:55:00|39629.3|39589.3|39592.2|39552.2|39642.3|39602.3|39590.3|39550.3|60
1642683600000|2022-01-20 13:00:00|39607.2|39567.2|39655.2|39615.2|39675.2|39635.2|39604.2|39564.2|350
1642683900000|2022-01-20 13:05:00|39660.2|39620.2|39645.2|39605.2|39660.2|39620.2|39645.2|39605.2|68
1642684200000|2022-01-20 13:10:00|39650.2|39610.2|39617.2|39577.2|39650.2|39610.2|39617.2|39577.2|69
1642684500000|2022-01-20 13:15:00|39607.2|39567.2|39601.2|39561.2|39656.2|39616.2|39586.2|39546.2|296
1642684800000|2022-01-20 13:20:00|39596.2|39556.2|39598.2|39558.2|39611.2|39571.2|39588.2|39548.2|31
1642685100000|2022-01-20 13:25:00|39593.2|39553.2|39613.2|39573.2|39621.2|39581.2|39586.2|39546.2|80
1642685400000|2022-01-20 13:30:00|39611.2|39571.2|39581.2|39541.2|39621.2|39581.2|39563.2|39523.2|235
1642685700000|2022-01-20 13:35:00|39583.2|39543.2|39573.1|39533.1|39593.1|39553.1|39571.1|39531.1|54
1642686000000|2022-01-20 13:40:00|39570.1|39530.1|39532.1|39492.1|39570.1|39530.1|39512.1|39472.1|150
1642689000000|2022-01-20 14:30:00|39534|39494|39420|39380|39554|39514|39318|39278|1222
1642689300000|2022-01-20 14:35:00|39423|39383|39478|39438|39526|39486|39382|39342|521
1642689600000|2022-01-20 14:40:00|39480|39440|39508.9|39468.9|39523.9|39483.9|39415|39375|389
1642689900000|2022-01-20 14:45:00|39503.9|39463.9|39498.9|39458.9|39526.9|39486.9|39467.9|39427.9|360
1642690200000|2022-01-20 14:50:00|39500.9|39460.9|39528.9|39488.9|39528.9|39488.9|39458.9|39418.9|319
1642690500000|2022-01-20 14:55:00|39521.9|39481.9|39510.9|39470.9|39612.9|39572.9|39477.9|39437.9|541
1642690800000|2022-01-20 15:00:00|39513.9|39473.9|39408.9|39368.9|39541.9|39501.9|39392.9|39352.9|473
1642691100000|2022-01-20 15:05:00|39418.9|39378.9|39453.9|39413.9|39525.9|39485.9|39418.9|39378.9|498
1642691400000|2022-01-20 15:10:00|39450.9|39410.9|39396.9|39356.9|39450.9|39410.9|39379.9|39339.9|468
1642691700000|2022-01-20 15:15:00|39406.9|39366.9|39509.8|39469.8|39529.8|39489.8|39396.9|39356.9|275
1642692000000|2022-01-20 15:20:00|39514.8|39474.8|39626.8|39586.8|39640.8|39600.8|39443.8|39403.8|591
1642692300000|2022-01-20 15:25:00|39618.8|39578.8|39691.8|39651.8|39778.8|39738.8|39598.8|39558.8|508
1642692600000|2022-01-20 15:30:00|39689.8|39649.8|39696.8|39656.8|39746.8|39706.8|39686.8|39646.8|322
1642692900000|2022-01-20 15:35:00|39709.8|39669.8|39819.8|39779.8|39836.8|39796.8|39706.8|39666.8|250
1642693200000|2022-01-20 15:40:00|39821.8|39781.8|39776.8|39736.8|39874.8|39834.8|39756.8|39716.8|271
1642693500000|2022-01-20 15:45:00|39773.8|39733.8|39915.7|39875.7|39960.7|39920.7|39751.8|39711.8|509
1642693800000|2022-01-20 15:50:00|39912.7|39872.7|39953.7|39913.7|39972.7|39932.7|39885.7|39845.7|392
1642694100000|2022-01-20 15:55:00|39955.7|39915.7|40201.7|40161.7|40258.7|40218.7|39892.7|39852.7|535
1642694400000|2022-01-20 16:00:00|40184.7|40144.7|40323.7|40283.7|40404.7|40364.7|40178.7|40138.7|752
1642694700000|2022-01-20 16:05:00|40318.7|40278.7|40145.7|40105.7|40321.7|40281.7|40138.7|40098.7|331
1642695000000|2022-01-20 16:10:00|40151.7|40111.7|40177.7|40137.7|40224.7|40184.7|40059.7|40019.7|422
1642695300000|2022-01-20 16:15:00|40174.7|40134.7|40203.7|40163.7|40260.7|40220.7|40155.7|40115.7|179
1642695600000|2022-01-20 16:20:00|40198.7|40158.7|40251.7|40211.7|40281.7|40241.7|40185.7|40145.7|179
1642695900000|2022-01-20 16:25:00|40256.7|40216.7|40249.6|40209.6|40318.7|40278.7|40226.7|40186.7|272
1642696200000|2022-01-20 16:30:00|40251.6|40211.6|40421.7|40381.7|40450.6|40410.6|40228.6|40188.6|479
1642696500000|2022-01-20 16:35:00|40406.7|40366.7|40317.6|40277.6|40406.7|40366.7|40262.6|40222.6|334
1642696800000|2022-01-20 16:40:00|40322.6|40282.6|40109.7|40069.7|40326.7|40286.7|40109.7|40069.7|422
1642697100000|2022-01-20 16:45:00|40107.7|40067.7|40229.6|40189.6|40269.6|40229.6|40102.7|40062.7|276
1642697400000|2022-01-20 16:50:00|40224.6|40184.6|40166.6|40126.6|40254.6|40214.6|40138.6|40098.6|332
1642697700000|2022-01-20 16:55:00|40171.6|40131.6|40261.6|40221.6|40266.6|40226.6|40163.6|40123.6|231
1642698000000|2022-01-20 17:00:00|40258.6|40218.6|40284.6|40244.6|40304.6|40264.6|40234.6|40194.6|184
1642698300000|2022-01-20 17:05:00|40281.6|40241.6|40347.6|40307.6|40352.6|40312.6|40279.6|40239.6|241
1642698600000|2022-01-20 17:10:00|40350.5|40310.5|40266.5|40226.5|40393.5|40353.5|40266.5|40226.5|242
1642698900000|2022-01-20 17:15:00|40263.5|40223.5|40255.5|40215.5|40288.5|40248.5|40212.5|40172.5|176
1642699200000|2022-01-20 17:20:00|40260.5|40220.5|40123.5|40083.5|40260.5|40220.5|40110.5|40070.5|206
1642699500000|2022-01-20 17:25:00|40121.5|40081.5|40083.5|40043.5|40158.5|40118.5|40020.5|39980.5|238
1642699800000|2022-01-20 17:30:00|40085.5|40045.5|40050.5|40010.5|40125.5|40085.5|40050.5|40010.5|120
1642700100000|2022-01-20 17:35:00|40025.5|39985.5|40045.5|40005.5|40080.5|40040.5|40012.5|39972.5|166
1642700400000|2022-01-20 17:40:00|40043.5|40003.5|40100.4|40060.4|40107.5|40067.5|40040.5|40000.5|91
1642700700000|2022-01-20 17:45:00|40094.5|40054.5|40156.4|40116.4|40203.4|40163.4|40092.5|40052.5|320
1642701000000|2022-01-20 17:50:00|40146.4|40106.4|40103.4|40063.4|40173.4|40133.4|40083.4|40043.4|107
1642701300000|2022-01-20 17:55:00|40106.4|40066.4|40130.4|40090.4|40138.4|40098.4|40083.4|40043.4|95
1642701600000|2022-01-20 18:00:00|40120.4|40080.4|40080.4|40040.4|40140.4|40100.4|40063.4|40023.4|162
1642701900000|2022-01-20 18:05:00|40073.4|40033.4|40059.3|40019.3|40088.4|40048.4|40043.4|40003.4|132
1642702200000|2022-01-20 18:10:00|40056.4|40016.4|40129.3|40089.3|40145.3|40105.3|40036.4|39996.4|153
1642702500000|2022-01-20 18:15:00|40127.3|40087.3|40132.3|40092.3|40155.3|40115.3|40104.3|40064.3|181
1642702800000|2022-01-20 18:20:00|40140.3|40100.3|40145.3|40105.3|40170.3|40130.3|40110.3|40070.3|180
1642703100000|2022-01-20 18:25:00|40142.3|40102.3|40095.3|40055.3|40180.3|40140.3|40090.3|40050.3|117
1642703400000|2022-01-20 18:30:00|40098.2|40058.2|40065.2|40025.2|40120.2|40080.2|40055.2|40015.2|159
1642703700000|2022-01-20 18:35:00|40070.2|40030.2|40092.2|40052.2|40102.2|40062.2|40060.2|40020.2|96
1642704000000|2022-01-20 18:40:00|40082.2|40042.2|40155.2|40115.2|40170.2|40130.2|40080.2|40040.2|254
1642704300000|2022-01-20 18:45:00|40152.2|40112.2|40155.2|40115.2|40185.2|40145.2|40145.2|40105.2|105
1642704600000|2022-01-20 18:50:00|40145.2|40105.2|40125.2|40085.2|40172.2|40132.2|40082.2|40042.2|137
1642704900000|2022-01-20 18:55:00|40122.2|40082.2|40140.2|40100.2|40198.2|40158.2|40112.2|40072.2|179
1642705200000|2022-01-20 19:00:00|40143.2|40103.2|40061.3|40021.3|40168.2|40128.2|40058.3|40018.3|249
1642705500000|2022-01-20 19:05:00|40064.3|40024.3|40042.3|40002.3|40078.3|40038.3|40012.3|39972.3|405
1642705800000|2022-01-20 19:10:00|40035.3|39995.3|40040.4|40000.4|40072.4|40032.4|39962.3|39922.3|1931
1642706100000|2022-01-20 19:15:00|40042.4|40002.4|40026.4|39986.4|40044.4|40004.4|39994.4|39954.4|604
1642726800000|2022-01-21 01:00:00|39915.7|39875.7|39692.8|39652.8|39915.7|39875.7|39670.7|39630.7|343
1642727100000|2022-01-21 01:05:00|39687.8|39647.8|39657.8|39617.8|39707.8|39667.8|39620.7|39580.7|192
1642727400000|2022-01-21 01:10:00|39652.8|39612.8|39613.7|39573.7|39652.8|39612.8|39537.7|39497.7|97
1642727700000|2022-01-21 01:15:00|39615.7|39575.7|39572.7|39532.7|39640.7|39600.7|39572.7|39532.7|34
1642728000000|2022-01-21 01:20:00|39567.7|39527.7|39525.7|39485.7|39582.7|39542.7|39515.7|39475.7|67
1642728300000|2022-01-21 01:25:00|39530.7|39490.7|39594.8|39554.8|39597.7|39557.7|39520.7|39480.7|54
1642728600000|2022-01-21 01:30:00|39597.7|39557.7|39577.7|39537.7|39597.7|39557.7|39567.7|39527.7|37
1642728900000|2022-01-21 01:35:00|39574.7|39534.7|39537.7|39497.7|39577.7|39537.7|39532.7|39492.7|45
1642729200000|2022-01-21 01:40:00|39530.7|39490.7|39510.6|39470.6|39547.7|39507.7|39510.6|39470.6|34
1642729500000|2022-01-21 01:45:00|39505.6|39465.6|39505.6|39465.6|39515.6|39475.6|39490.6|39450.6|20
1642729800000|2022-01-21 01:50:00|39507.7|39467.7|39517.7|39477.7|39517.7|39477.7|39500.6|39460.6|26
1642730100000|2022-01-21 01:55:00|39512.7|39472.7|39554.7|39514.7|39572.7|39532.7|39509.7|39469.7|36
1642730400000|2022-01-21 02:00:00|39552.7|39512.7|39557.6|39517.6|39567.6|39527.6|39537.6|39497.6|14
1642730700000|2022-01-21 02:05:00|39547.6|39507.6|39575.6|39535.6|39577.6|39537.6|39544.7|39504.7|16
1642731000000|2022-01-21 02:10:00|39570.6|39530.6|39530.6|39490.6|39570.6|39530.6|39507.6|39467.6|29
1642731300000|2022-01-21 02:15:00|39533.5|39493.5|39542.6|39502.6|39550.6|39510.6|39530.6|39490.6|12
1642731600000|2022-01-21 02:20:00|39540.6|39500.6|39560.6|39520.6|39560.6|39520.6|39540.6|39500.6|5
1642731900000|2022-01-21 02:25:00|39562.6|39522.6|39552.6|39512.6|39562.6|39522.6|39537.6|39497.6|5
1642732200000|2022-01-21 02:30:00|39550.6|39510.6|39539.6|39499.6|39552.6|39512.6|39537.6|39497.6|4
1642732500000|2022-01-21 02:35:00|39537.6|39497.6|39512.6|39472.6|39542.6|39502.6|39504.6|39464.6|9
1642732800000|2022-01-21 02:40:00|39510.5|39470.5|39514.6|39474.6|39514.6|39474.6|39497.6|39457.6|3
1642733100000|2022-01-21 02:45:00|39517.6|39477.6|39502.6|39462.6|39517.6|39477.6|39487.6|39447.6|39
1642733400000|2022-01-21 02:50:00|39500.5|39460.5|39512.5|39472.5|39512.6|39472.6|39497.6|39457.6|14
1642733700000|2022-01-21 02:55:00|39530.5|39490.5|39534.6|39494.6|39537.5|39497.5|39522.5|39482.5|19
1642734000000|2022-01-21 03:00:00|39529.6|39489.6|39532.5|39492.5|39559.6|39519.6|39497.5|39457.5|155
1642734300000|2022-01-21 03:05:00|39534.6|39494.6|39537.5|39497.5|39564.6|39524.6|39517.5|39477.5|40
1642734600000|2022-01-21 03:10:00|39535.5|39495.5|39537.5|39497.5|39559.6|39519.6|39507.5|39467.5|191
1642734900000|2022-01-21 03:15:00|39539.6|39499.6|39550.5|39510.5|39569.5|39529.5|39525.5|39485.5|158
1642735200000|2022-01-21 03:20:00|39547.5|39507.5|39540.4|39500.4|39569.5|39529.5|39527.5|39487.5|244
1642735500000|2022-01-21 03:25:00|39543.4|39503.4|39546.6|39506.6|39561.6|39521.6|39522.5|39482.5|452
1642735800000|2022-01-21 03:30:00|39544.5|39504.5|39506.6|39466.6|39547.5|39507.5|39504.5|39464.5|42
1642736100000|2022-01-21 03:35:00|39504.5|39464.5|39482.5|39442.5|39504.5|39464.5|39479.5|39439.5|5
1642736400000|2022-01-21 03:40:00|39477.5|39437.5|39482.4|39442.4|39482.5|39442.5|39477.5|39437.5|2
1642736700000|2022-01-21 03:45:00|39477.4|39437.4|39472.4|39432.4|39482.4|39442.4|39459.5|39419.5|10
1642737000000|2022-01-21 03:50:00|39475.4|39435.4|39492.4|39452.4|39507.4|39467.4|39475.4|39435.4|26
1642737300000|2022-01-21 03:55:00|39490.4|39450.4|39462.4|39422.4|39492.4|39452.4|39457.4|39417.4|11
1642737600000|2022-01-21 04:00:00|39467.4|39427.4|39510.4|39470.4|39510.4|39470.4|39467.4|39427.4|82
1642737900000|2022-01-21 04:05:00|39520.4|39480.4|39509.4|39469.4|39527.4|39487.4|39505.4|39465.4|9
1642738200000|2022-01-21 04:10:00|39514.4|39474.4|39501.5|39461.5|39524.4|39484.4|39477.4|39437.4|127
1642738500000|2022-01-21 04:15:00|39499.4|39459.4|39482.4|39442.4|39509.4|39469.4|39482.4|39442.4|29
1642738800000|2022-01-21 04:20:00|39477.4|39437.4|39484.4|39444.4|39497.4|39457.4|39477.4|39437.4|17
1642739100000|2022-01-21 04:25:00|39479.4|39439.4|39510.3|39470.3|39510.3|39470.3|39479.4|39439.4|6
1642739400000|2022-01-21 04:30:00|39512.4|39472.4|39507.4|39467.4|39512.4|39472.4|39495.6|39455.6|6
1642739700000|2022-01-21 04:35:00|39507.3|39467.3|39497.3|39457.3|39507.3|39467.3|39479.4|39439.4|2
1642740000000|2022-01-21 04:40:00|39499.4|39459.4|39497.3|39457.3|39502.3|39462.3|39479.4|39439.4|2
1642740300000|2022-01-21 04:45:00|39499.4|39459.4|39492.3|39452.3|39499.4|39459.4|39477.3|39437.3|3
1642740600000|2022-01-21 04:50:00|39486.4|39446.4|39477.3|39437.3|39489.4|39449.4|39477.3|39437.3|1
1642740900000|2022-01-21 04:55:00|39474.4|39434.4|39484.4|39444.4|39487.3|39447.3|39469.4|39429.4|3
1642741200000|2022-01-21 05:00:00|39477.3|39437.3|39482.3|39442.3|39484.4|39444.4|39473.5|39433.5|3
1642741500000|2022-01-21 05:05:00|39480.2|39440.2|39480.2|39440.2|39482.3|39442.3|39480.2|39440.2|0
1642741800000|2022-01-21 05:10:00|39484.3|39444.3|39482.3|39442.3|39484.3|39444.3|39473.4|39433.4|11
1642742100000|2022-01-21 05:15:00|39473.4|39433.4|39477.3|39437.3|39477.3|39437.3|39461.4|39421.4|3
1642742400000|2022-01-21 05:20:00|39475.2|39435.2|39477.3|39437.3|39485.2|39445.2|39475.2|39435.2|0
1642742700000|2022-01-21 05:25:00|39474.3|39434.3|39476.4|39436.4|39476.4|39436.4|39470.2|39430.2|2
1642743000000|2022-01-21 05:30:00|39487.2|39447.2|39509.3|39469.3|39514.3|39474.3|39487.2|39447.2|7
1642743300000|2022-01-21 05:35:00|39514.3|39474.3|39535.2|39495.2|39540.2|39500.2|39514.3|39474.3|5
1642743600000|2022-01-21 05:40:00|39537.2|39497.2|39557.2|39517.2|39559.3|39519.3|39537.2|39497.2|14
1642743900000|2022-01-21 05:45:00|39551.3|39511.3|39589.3|39549.3|39594.3|39554.3|39547.2|39507.2|8
1642744200000|2022-01-21 05:50:00|39587.2|39547.2|39582.2|39542.2|39597.2|39557.2|39560.1|39520.1|95
1642744500000|2022-01-21 05:55:00|39579.3|39539.3|39582.2|39542.2|39599.2|39559.2|39569.2|39529.2|140
1642744800000|2022-01-21 06:00:00|39585.1|39545.1|39579.2|39539.2|39599.2|39559.2|39570.1|39530.1|194
1642745100000|2022-01-21 06:05:00|39577.2|39537.2|39589.2|39549.2|39599.2|39559.2|39570.1|39530.1|221
1642745400000|2022-01-21 06:10:00|39591.3|39551.3|39569.2|39529.2|39595.1|39555.1|39559.2|39519.2|45
1642745700000|2022-01-21 06:15:00|39567.2|39527.2|39584.2|39544.2|39584.2|39544.2|39557.2|39517.2|4
1642746000000|2022-01-21 06:20:00|39587.1|39547.1|39612.1|39572.1|39614.2|39574.2|39567.1|39527.1|32
1642746300000|2022-01-21 06:25:00|39614.2|39574.2|39660.1|39620.1|39667.1|39627.1|39612.1|39572.1|23
1642746600000|2022-01-21 06:30:00|39647.1|39607.1|39637.1|39597.1|39660.1|39620.1|39627.1|39587.1|13
1642746900000|2022-01-21 06:35:00|39632.1|39592.1|39635.1|39595.1|39642.1|39602.1|39600.1|39560.1|198
1642747200000|2022-01-21 06:40:00|39637.1|39597.1|39630|39590|39637.1|39597.1|39605.1|39565.1|95
1642747500000|2022-01-21 06:45:00|39632.1|39592.1|39622.1|39582.1|39639.2|39599.2|39622.1|39582.1|8
1642747800000|2022-01-21 06:50:00|39624.1|39584.1|39614.1|39574.1|39645|39605|39614.1|39574.1|50
1642748100000|2022-01-21 06:55:00|39612.1|39572.1|39602.1|39562.1|39625|39585|39600|39560|24
1642748400000|2022-01-21 07:00:00|39600|39560|39610|39570|39632.1|39592.1|39587.1|39547.1|47
1642748700000|2022-01-21 07:05:00|39607.1|39567.1|39628.2|39588.2|39631.2|39591.2|39600|39560|70
1642749000000|2022-01-21 07:10:00|39626.2|39586.2|39591.2|39551.2|39626.2|39586.2|39581.2|39541.2|171
1642749300000|2022-01-21 07:15:00|39593.2|39553.2|39584.1|39544.1|39598.2|39558.2|39564.1|39524.1|85
1642749600000|2022-01-21 07:20:00|39589.1|39549.1|39578.2|39538.2|39591.1|39551.1|39566.1|39526.1|56
1642749900000|2022-01-21 07:25:00|39576.1|39536.1|39564.1|39524.1|39581.1|39541.1|39546.1|39506.1|97
1642750200000|2022-01-21 07:30:00|39566.1|39526.1|39632|39592|39634.1|39594.1|39564.1|39524.1|164
1642750500000|2022-01-21 07:35:00|39634.1|39594.1|39619.1|39579.1|39647|39607|39607|39567|215
1642750800000|2022-01-21 07:40:00|39617|39577|39629|39589|39639|39599|39604.9|39564.9|141
1642751100000|2022-01-21 07:45:00|39637|39597|39689.9|39649.9|39697|39657|39597|39557|339
1642751400000|2022-01-21 07:50:00|39692.8|39652.8|39694.9|39654.9|39699.9|39659.9|39679.9|39639.9|10
1642751700000|2022-01-21 07:55:00|39697.8|39657.8|39709|39669|39709.9|39669.9|39681.1|39641.1|23
1642752000000|2022-01-21 08:00:00|39704|39664|39674|39634|39714|39674|39669.9|39629.9|354
1642752300000|2022-01-21 08:05:00|39664|39624|39614|39574|39674.9|39634.9|39614|39574|299
1642752600000|2022-01-21 08:10:00|39599|39559|39631.9|39591.9|39644|39604|39599|39559|26
1642752900000|2022-01-21 08:15:00|39626.9|39586.9|39599.9|39559.9|39639.9|39599.9|39589.9|39549.9|399
1642753200000|2022-01-21 08:20:00|39596.9|39556.9|39639.8|39599.8|39639.8|39599.8|39591.9|39551.9|31
1642753500000|2022-01-21 08:25:00|39636.9|39596.9|39621.9|39581.9|39636.9|39596.9|39591.9|39551.9|153
1642753800000|2022-01-21 08:30:00|39619.8|39579.8|39651.9|39611.9|39659|39619|39596.9|39556.9|100
1642754100000|2022-01-21 08:35:00|39654|39614|39678.9|39638.9|39678.9|39638.9|39649.8|39609.8|10
1642754400000|2022-01-21 08:40:00|39676.9|39636.9|39646.9|39606.9|39678.9|39638.9|39636.9|39596.9|23
1642754700000|2022-01-21 08:45:00|39649.8|39609.8|39693.9|39653.9|39693.9|39653.9|39647.7|39607.7|44
1642755000000|2022-01-21 08:50:00|39696.9|39656.9|39769.8|39729.8|39769.8|39729.8|39686.9|39646.9|41
1642755300000|2022-01-21 08:55:00|39766.8|39726.8|39739.8|39699.8|39766.8|39726.8|39739.8|39699.8|11
1642755600000|2022-01-21 09:00:00|39741.8|39701.8|39733.9|39693.9|39744.8|39704.8|39714.8|39674.8|131
1642755900000|2022-01-21 09:05:00|39728.9|39688.9|39709.8|39669.8|39743.9|39703.9|39694.8|39654.8|41
1642756200000|2022-01-21 09:10:00|39711.8|39671.8|39696.8|39656.8|39723.9|39683.9|39694.7|39654.7|98
1642756500000|2022-01-21 09:15:00|39694.7|39654.7|39765.6|39725.6|39784.7|39744.7|39694.7|39654.7|65
1642756800000|2022-01-21 09:20:00|39767.7|39727.7|39785.6|39745.6|39785.6|39745.6|39745.6|39705.6|94
1642757100000|2022-01-21 09:25:00|39787.7|39747.7|39777.6|39737.6|39789.7|39749.7|39767.6|39727.6|6
1642757400000|2022-01-21 09:30:00|39775.6|39735.6|39775.6|39735.6|39777.6|39737.6|39742.6|39702.6|17
1642757700000|2022-01-21 09:35:00|39769.7|39729.7|39739.7|39699.7|39779.7|39739.7|39721.8|39681.8|76
1642758000000|2022-01-21 09:40:00|39730.9|39690.9|39706.8|39666.8|39730.9|39690.9|39706.8|39666.8|19
1642758300000|2022-01-21 09:45:00|39704.7|39664.7|39719.7|39679.7|39719.7|39679.7|39679.7|39639.7|36
1642758600000|2022-01-21 09:50:00|39712.6|39672.6|39699.7|39659.7|39734.7|39694.7|39696.7|39656.7|20
1642758900000|2022-01-21 09:55:00|39705.5|39665.5|39687.6|39647.6|39714.7|39674.7|39685.5|39645.5|13
1642759200000|2022-01-21 10:00:00|39689.7|39649.7|39702.6|39662.6|39702.6|39662.6|39667.6|39627.6|10
1642759500000|2022-01-21 10:05:00|39712.6|39672.6|39712.6|39672.6|39729.6|39689.6|39712.6|39672.6|12
1642759800000|2022-01-21 10:10:00|39722.6|39682.6|39729.6|39689.6|39731.7|39691.7|39722.6|39682.6|4
1642760100000|2022-01-21 10:15:00|39731.7|39691.7|39711.7|39671.7|39736.7|39696.7|39694.6|39654.6|100
1642760400000|2022-01-21 10:20:00|39708.8|39668.8|39717.5|39677.5|39738.7|39698.7|39689.6|39649.6|240
1642760700000|2022-01-21 10:25:00|39714.6|39674.6|39679.6|39639.6|39733.7|39693.7|39672.5|39632.5|295
1642761000000|2022-01-21 10:30:00|39681.7|39641.7|39732.5|39692.5|39732.5|39692.5|39679.6|39639.6|32
1642761300000|2022-01-21 10:35:00|39723.7|39683.7|39704.6|39664.6|39730.4|39690.4|39694.6|39654.6|51
1642761600000|2022-01-21 10:40:00|39700.4|39660.4|39716.6|39676.6|39724.6|39684.6|39687.5|39647.5|84
1642761900000|2022-01-21 10:45:00|39721.6|39681.6|39650.4|39610.4|39721.6|39681.6|39650.4|39610.4|50
1642762200000|2022-01-21 10:50:00|39652.5|39612.5|39655.4|39615.4|39665.4|39625.4|39644.5|39604.5|14
1642762500000|2022-01-21 10:55:00|39652.5|39612.5|39672.5|39632.5|39677.5|39637.5|39630.4|39590.4|149
1642762800000|2022-01-21 11:00:00|39680.4|39640.4|39692.4|39652.4|39692.5|39652.5|39670.4|39630.4|41
1642763100000|2022-01-21 11:05:00|39685.4|39645.4|39662.4|39622.4|39685.4|39645.4|39660.4|39620.4|37
1642763400000|2022-01-21 11:10:00|39664.5|39624.5|39665.4|39625.4|39672.4|39632.4|39645.4|39605.4|55
1642763700000|2022-01-21 11:15:00|39667.4|39627.4|39655.3|39615.3|39689.5|39649.5|39646.6|39606.6|51
1642764000000|2022-01-21 11:20:00|39652.4|39612.4|39624.5|39584.5|39652.4|39612.4|39614.5|39574.5|25
1642764300000|2022-01-21 11:25:00|39629.5|39589.5|39652.4|39612.4|39664.5|39624.5|39625.3|39585.3|248
1642764600000|2022-01-21 11:30:00|39650.3|39610.3|39669.5|39629.5|39677.4|39637.4|39640.3|39600.3|131
1642764900000|2022-01-21 11:35:00|39674.5|39634.5|39647.4|39607.4|39674.5|39634.5|39622.4|39582.4|150
1642765200000|2022-01-21 11:40:00|39657.4|39617.4|39664.4|39624.4|39682.4|39642.4|39647.4|39607.4|67
1642765500000|2022-01-21 11:45:00|39659.4|39619.4|39702.4|39662.4|39702.4|39662.4|39652.4|39612.4|88
1642765800000|2022-01-21 11:50:00|39712.4|39672.4|39699.4|39659.4|39724.4|39684.4|39680.3|39640.3|204
1642766100000|2022-01-21 11:55:00|39695.3|39655.3|39619.4|39579.4|39704.4|39664.4|39617.3|39577.3|45
1642766400000|2022-01-21 12:00:00|39614.4|39574.4|39601.5|39561.5|39619.4|39579.4|39596.5|39556.5|88
1642766700000|2022-01-21 12:05:00|39598.6|39558.6|39636.5|39596.5|39641.5|39601.5|39596.5|39556.5|150
1642767000000|2022-01-21 12:10:00|39631.5|39591.5|39606.5|39566.5|39636.5|39596.5|39596.5|39556.5|18
1642767300000|2022-01-21 12:15:00|39609.4|39569.4|39591.4|39551.4|39611.5|39571.5|39564.4|39524.4|34
1642767600000|2022-01-21 12:20:00|39594.4|39554.4|39598.5|39558.5|39626.4|39586.4|39581.4|39541.4|177
1642767900000|2022-01-21 12:25:00|39596.4|39556.4|39591.4|39551.4|39638.5|39598.5|39579.4|39539.4|31
1642768200000|2022-01-21 12:30:00|39588.5|39548.5|39576.4|39536.4|39601.4|39561.4|39556.4|39516.4|39
1642768500000|2022-01-21 12:35:00|39573.5|39533.5|39616.4|39576.4|39639.3|39599.3|39569.3|39529.3|43
1642768800000|2022-01-21 12:40:00|39619.3|39579.3|39646.4|39606.4|39649.3|39609.3|39619.3|39579.3|58
1642769100000|2022-01-21 12:45:00|39648.5|39608.5|39634.3|39594.3|39659.3|39619.3|39616.4|39576.4|94
1642769400000|2022-01-21 12:50:00|39636.4|39596.4|39616.4|39576.4|39636.4|39596.4|39606.4|39566.4|217
1642769700000|2022-01-21 12:55:00|39621.4|39581.4|39582.2|39542.2|39626.4|39586.4|39582.2|39542.2|155
1642770000000|2022-01-21 13:00:00|39584.3|39544.3|39572.2|39532.2|39599.3|39559.3|39572.2|39532.2|99
1642770300000|2022-01-21 13:05:00|39574.3|39534.3|39539.3|39499.3|39602.2|39562.2|39536.4|39496.4|230
1642770600000|2022-01-21 13:10:00|39542.2|39502.2|39541.3|39501.3|39544.3|39504.3|39508.4|39468.4|104
1642770900000|2022-01-21 13:15:00|39538.4|39498.4|39516.3|39476.3|39543.4|39503.4|39498.4|39458.4|29
1642771200000|2022-01-21 13:20:00|39513.4|39473.4|39463.4|39423.4|39513.4|39473.4|39458.4|39418.4|121
1642771500000|2022-01-21 13:25:00|39466.3|39426.3|39501.3|39461.3|39509.2|39469.2|39466.3|39426.3|31
1642771800000|2022-01-21 13:30:00|39504.2|39464.2|39571.3|39531.3|39584.2|39544.2|39504.2|39464.2|98
1642772100000|2022-01-21 13:35:00|39578.4|39538.4|39664.2|39624.2|39664.2|39624.2|39578.4|39538.4|80
1642772400000|2022-01-21 13:40:00|39673.4|39633.4|39589.2|39549.2|39683.4|39643.4|39584.2|39544.2|131
1642775400000|2022-01-21 14:30:00|39539.1|39499.1|39679.1|39639.1|39691.2|39651.2|39534.1|39494.1|1160
1642775700000|2022-01-21 14:35:00|39676.2|39636.2|39576.2|39536.2|39689.1|39649.1|39543.3|39503.3|442
1642776000000|2022-01-21 14:40:00|39578.3|39538.3|39586.2|39546.2|39636.2|39596.2|39563.3|39523.3|456
1642776300000|2022-01-21 14:45:00|39576.2|39536.2|39606.2|39566.2|39684.1|39644.1|39556.2|39516.2|468
1642776600000|2022-01-21 14:50:00|39609.1|39569.1|39561.1|39521.1|39626.2|39586.2|39561.1|39521.1|234
1642776900000|2022-01-21 14:55:00|39563.2|39523.2|39529.1|39489.1|39616.1|39576.1|39509.1|39469.1|331
1642777200000|2022-01-21 15:00:00|39526.1|39486.1|39469|39429|39546.1|39506.1|39406.1|39366.1|840
1642777500000|2022-01-21 15:05:00|39466.1|39426.1|39506.1|39466.1|39536.1|39496.1|39429|39389|351
1642777800000|2022-01-21 15:10:00|39513.2|39473.2|39503.2|39463.2|39534|39494|39466.1|39426.1|234
1642778100000|2022-01-21 15:15:00|39484|39444|39464|39424|39499|39459|39434|39394|212
1642778400000|2022-01-21 15:20:00|39461.9|39421.9|39320.3|39280.3|39464|39424|39290.3|39250.3|872
1642778700000|2022-01-21 15:25:00|39326.1|39286.1|39366.1|39326.1|39406.1|39366.1|39320.3|39280.3|622
1642779000000|2022-01-21 15:30:00|39363.2|39323.2|39429|39389|39454|39414|39298.2|39258.2|573
1642779300000|2022-01-21 15:35:00|39426.1|39386.1|39346.1|39306.1|39466.1|39426.1|39346.1|39306.1|447
1642779600000|2022-01-21 15:40:00|39344|39304|39446.1|39406.1|39448.1|39408.1|39326.1|39286.1|382
1642779900000|2022-01-21 15:45:00|39436.1|39396.1|39426|39386|39549|39509|39406|39366|338
1642780200000|2022-01-21 15:50:00|39428.1|39388.1|39346|39306|39428.1|39388.1|39346|39306|413
1642780500000|2022-01-21 15:55:00|39351|39311|39346|39306|39366|39326|39313.9|39273.9|303
1642780800000|2022-01-21 16:00:00|39356|39316|39298.1|39258.1|39366|39326|39298.1|39258.1|274
1642781100000|2022-01-21 16:05:00|39308.1|39268.1|39341|39301|39346|39306|39298.1|39258.1|240
1642781400000|2022-01-21 16:10:00|39336|39296|39318.1|39278.1|39358.1|39318.1|39318.1|39278.1|240
1642781700000|2022-01-21 16:15:00|39316|39276|39348.1|39308.1|39373.1|39333.1|39316|39276|208
1642782000000|2022-01-21 16:20:00|39356|39316|39380.2|39340.2|39415.2|39375.2|39346|39306|259
1642782300000|2022-01-21 16:25:00|39385.2|39345.2|39360.1|39320.1|39390.2|39350.2|39337.2|39297.2|181
1642782600000|2022-01-21 16:30:00|39366|39326|39332.2|39292.2|39367.2|39327.2|39322.2|39282.2|224
1642782900000|2022-01-21 16:35:00|39342.2|39302.2|39297.2|39257.2|39352.2|39312.2|39292.2|39252.2|146
1642783200000|2022-01-21 16:40:00|39292.2|39252.2|39292.2|39252.2|39302.2|39262.2|39262.2|39222.2|163
1642783500000|2022-01-21 16:45:00|39282.2|39242.2|39159|39119|39289.3|39249.3|39159|39119|1066
1642783800000|2022-01-21 16:50:00|39154.8|39114.8|39123.1|39083.1|39196.9|39156.9|39115.2|39075.2|940
1642784100000|2022-01-21 16:55:00|39131|39091|39205.2|39165.2|39221|39181|39131|39091|302
1642784400000|2022-01-21 17:00:00|39200.2|39160.2|39190.2|39150.2|39205.2|39165.2|39172.3|39132.3|297
1642784700000|2022-01-21 17:05:00|39192.3|39152.3|39242.3|39202.3|39275.2|39235.2|39188.1|39148.1|278
1642785000000|2022-01-21 17:10:00|39240.2|39200.2|39243.1|39203.1|39281|39241|39232.3|39192.3|492
1642785300000|2022-01-21 17:15:00|39251|39211|39326|39286|39341|39301|39213.1|39173.1|372
1642785600000|2022-01-21 17:20:00|39331|39291|39320.2|39280.2|39345.2|39305.2|39291|39251|314
1642785900000|2022-01-21 17:25:00|39315.2|39275.2|39360.2|39320.2|39368.1|39328.1|39315.2|39275.2|233
1642786200000|2022-01-21 17:30:00|39358.1|39318.1|39345.2|39305.2|39358.1|39318.1|39325.2|39285.2|87
1642786500000|2022-01-21 17:35:00|39348.1|39308.1|39340.2|39300.2|39371|39331|39335.2|39295.2|136
1642786800000|2022-01-21 17:40:00|39335.2|39295.2|39352.3|39312.3|39367.3|39327.3|39335.2|39295.2|236
1642787100000|2022-01-21 17:45:00|39350.2|39310.2|39471|39431|39481|39441|39332.3|39292.3|435
1642787400000|2022-01-21 17:50:00|39466|39426|39418.1|39378.1|39491|39451|39408.1|39368.1|478
1642787700000|2022-01-21 17:55:00|39423.1|39383.1|39400.2|39360.2|39425.2|39385.2|39387.3|39347.3|199
1642788000000|2022-01-21 18:00:00|39402.3|39362.3|39385.1|39345.1|39407.3|39367.3|39363.1|39323.1|103
1642788300000|2022-01-21 18:05:00|39388|39348|39415.1|39375.1|39417.2|39377.2|39377.2|39337.2|85
1642788600000|2022-01-21 18:10:00|39405.1|39365.1|39462.2|39422.2|39530.1|39490.1|39405.1|39365.1|187
1642788900000|2022-01-21 18:15:00|39458|39418|39428|39388|39462.2|39422.2|39415.1|39375.1|112
1642789200000|2022-01-21 18:20:00|39430.1|39390.1|39410.9|39370.9|39430.1|39390.1|39390.1|39350.1|131
1642789500000|2022-01-21 18:25:00|39408|39368|39343|39303|39430.9|39390.9|39330.9|39290.9|146
1642789800000|2022-01-21 18:30:00|39338|39298|39378|39338|39392.2|39352.2|39338|39298|202
1642790100000|2022-01-21 18:35:00|39375.1|39335.1|39338|39298|39385.1|39345.1|39325.1|39285.1|121
1642790400000|2022-01-21 18:40:00|39335.1|39295.1|39338|39298|39345.1|39305.1|39272.2|39232.2|213
1642790700000|2022-01-21 18:45:00|39335.1|39295.1|39396.4|39356.4|39407.2|39367.2|39325.1|39285.1|207
1642791000000|2022-01-21 18:50:00|39393.5|39353.5|39350.6|39310.6|39414.3|39374.3|39336.4|39296.4|190
1642791300000|2022-01-21 18:55:00|39353.5|39313.5|39390.6|39350.6|39415.6|39375.6|39340.6|39300.6|321
1642791600000|2022-01-21 19:00:00|39395.6|39355.6|39313.5|39273.5|39403.5|39363.5|39295.6|39255.6|274
1642791900000|2022-01-21 19:05:00|39315.6|39275.6|39283.5|39243.5|39323.5|39283.5|39243.5|39203.5|531
1642792200000|2022-01-21 19:10:00|39278.5|39238.5|39277.7|39237.7|39285.6|39245.6|39215.6|39175.6|1677
1642792500000|2022-01-21 19:15:00|39280.6|39240.6|39377.7|39337.7|39419.8|39379.8|39272.7|39232.7|766
1642986000000|2022-01-24 01:00:00|39477.9|39437.9|39488.7|39448.7|39623.3|39583.3|39452.9|39412.9|349
1642986300000|2022-01-24 01:05:00|39491|39451|39416.5|39376.5|39524.2|39484.2|39391|39351|117
1642986600000|2022-01-24 01:10:00|39414.2|39374.2|39375.6|39335.6|39421.5|39381.5|39348.7|39308.7|166
1642986900000|2022-01-24 01:15:00|39378.3|39338.3|39403.7|39363.7|39413.3|39373.3|39368.3|39328.3|39
1642987200000|2022-01-24 01:20:00|39408.7|39368.7|39420.6|39380.6|39445.6|39405.6|39381|39341|65
1642987500000|2022-01-24 01:25:00|39423.3|39383.3|39403.3|39363.3|39430.6|39390.6|39383.3|39343.3|47
1642987800000|2022-01-24 01:30:00|39396|39356|39378.3|39338.3|39396|39356|39360.6|39320.6|21
1642988100000|2022-01-24 01:35:00|39383.3|39343.3|39391|39351|39418.7|39378.7|39363.3|39323.3|81
1642988400000|2022-01-24 01:40:00|39383.3|39343.3|39398.7|39358.7|39418.3|39378.3|39378.3|39338.3|45
1642988700000|2022-01-24 01:45:00|39406|39366|39431|39391|39441|39401|39388.7|39348.7|29
1642989000000|2022-01-24 01:50:00|39428.3|39388.3|39436|39396|39453.3|39413.3|39421|39381|19
1642989300000|2022-01-24 01:55:00|39428.7|39388.7|39498.7|39458.7|39508.7|39468.7|39423.7|39383.7|74
1642989600000|2022-01-24 02:00:00|39496|39456|39481|39441|39521|39481|39478.7|39438.7|17
1642989900000|2022-01-24 02:05:00|39478.7|39438.7|39468.7|39428.7|39486|39446|39456|39416|25
1642990200000|2022-01-24 02:10:00|39471|39431|39481|39441|39501|39461|39468.7|39428.7|15
1642990500000|2022-01-24 02:15:00|39496|39456|39516|39476|39521.4|39481.4|39491|39451|5
1642990800000|2022-01-24 02:20:00|39536|39496|39558.7|39518.7|39576|39536|39528.7|39488.7|23
1642991100000|2022-01-24 02:25:00|39556|39516|39546|39506|39566|39526|39543.7|39503.7|14
1642991400000|2022-01-24 02:30:00|39548.7|39508.7|39548.7|39508.7|39573.3|39533.3|39521|39481|17
1642991700000|2022-01-24 02:35:00|39541|39501|39578.6|39538.6|39598.7|39558.7|39536|39496|40
1642992000000|2022-01-24 02:40:00|39580.9|39540.9|39573.6|39533.6|39585.9|39545.9|39556.3|39516.3|26
1642992300000|2022-01-24 02:45:00|39568.6|39528.6|39508.6|39468.6|39568.6|39528.6|39503.6|39463.6|13
1642992600000|2022-01-24 02:50:00|39503.6|39463.6|39488.6|39448.6|39521.3|39481.3|39483.6|39443.6|5
1642992900000|2022-01-24 02:55:00|39490.9|39450.9|39498.6|39458.6|39513.6|39473.6|39490.9|39450.9|11
1642993200000|2022-01-24 03:00:00|39495.9|39455.9|39525.9|39485.9|39548.2|39508.2|39488.6|39448.6|44
1642993500000|2022-01-24 03:05:00|39523.2|39483.2|39525.9|39485.9|39543.2|39503.2|39513.6|39473.6|18
1642993800000|2022-01-24 03:10:00|39520.9|39480.9|39505.9|39465.9|39528.2|39488.2|39505.9|39465.9|9
1642994100000|2022-01-24 03:15:00|39508.2|39468.2|39488.6|39448.6|39528.2|39488.2|39488.6|39448.6|10
1642994400000|2022-01-24 03:20:00|39490.9|39450.9|39463.6|39423.6|39505.9|39465.9|39458.6|39418.6|18
1642994700000|2022-01-24 03:25:00|39458.6|39418.6|39453.6|39413.6|39480.9|39440.9|39453.6|39413.6|10
1642995000000|2022-01-24 03:30:00|39448.6|39408.6|39471.3|39431.3|39484|39444|39443.6|39403.6|32
1642995300000|2022-01-24 03:35:00|39463.6|39423.6|39494|39454|39503.6|39463.6|39463.6|39423.6|99
1642995600000|2022-01-24 03:40:00|39499|39459|39513.6|39473.6|39521.3|39481.3|39499|39459|9
1642995900000|2022-01-24 03:45:00|39511.3|39471.3|39515.9|39475.9|39536.3|39496.3|39493.6|39453.6|69
1642996200000|2022-01-24 03:50:00|39521.3|39481.3|39523.6|39483.6|39540.9|39500.9|39500.9|39460.9|52
1642996500000|2022-01-24 03:55:00|39526.3|39486.3|39516.3|39476.3|39531.3|39491.3|39511.3|39471.3|21
1642996800000|2022-01-24 04:00:00|39514|39474|39520.9|39480.9|39526.3|39486.3|39498.6|39458.6|42
1642997100000|2022-01-24 04:05:00|39518.2|39478.2|39518.6|39478.6|39518.6|39478.6|39485.9|39445.9|72
1642997400000|2022-01-24 04:10:00|39521.3|39481.3|39513.5|39473.5|39531.2|39491.2|39503.6|39463.6|56
1642997700000|2022-01-24 04:15:00|39511.2|39471.2|39505.8|39465.8|39528.2|39488.2|39503.5|39463.5|15
1642998000000|2022-01-24 04:20:00|39495.8|39455.8|39485.8|39445.8|39495.8|39455.8|39485.8|39445.8|15
1642998300000|2022-01-24 04:25:00|39488.5|39448.5|39488.1|39448.1|39498.5|39458.5|39473.5|39433.5|50
1642998600000|2022-01-24 04:30:00|39485.8|39445.8|39505.8|39465.8|39508.1|39468.1|39483.1|39443.1|35
1642998900000|2022-01-24 04:35:00|||||||||3
1642999200000|2022-01-24 04:40:00|39503.5|39463.5|39495.8|39455.8|39518.1|39478.1|39490.8|39450.8|48
1642999500000|2022-01-24 04:45:00|39493.5|39453.5|39495.8|39455.8|39495.8|39455.8|39488.5|39448.5|3
1643000100000|2022-01-24 04:55:00|39500.8|39460.8|39498.5|39458.5|39500.8|39460.8|39493.5|39453.5|0
1643000400000|2022-01-24 05:00:00|39495.8|39455.8|39493.5|39453.5|39505.8|39465.8|39493.5|39453.5|3
1643000700000|2022-01-24 05:05:00|39488.5|39448.5|39493.5|39453.5|39495.8|39455.8|39475.8|39435.8|8
1643001000000|2022-01-24 05:10:00|39488.5|39448.5|39478.5|39438.5|39493.5|39453.5|39478.5|39438.5|1
1643001300000|2022-01-24 05:15:00|39473.5|39433.5|39473.5|39433.5|39478.5|39438.5|39473.5|39433.5|0
1643001600000|2022-01-24 05:20:00|39481.2|39441.2|39483.5|39443.5|39483.5|39443.5|39481.2|39441.2|3
1643001900000|2022-01-24 05:25:00|39485.8|39445.8|39483.5|39443.5|39488.5|39448.5|39483.5|39443.5|1
1643002200000|2022-01-24 05:30:00|39480.8|39440.8|39508.5|39468.5|39523.5|39483.5|39473.5|39433.5|20
1643002500000|2022-01-24 05:35:00|39503.5|39463.5|39480.8|39440.8|39503.5|39463.5|39460.8|39420.8|24
1643002800000|2022-01-24 05:40:00|39478.5|39438.5|39473.5|39433.5|39485.8|39445.8|39448.5|39408.5|3
1643003100000|2022-01-24 05:45:00|39470.8|39430.8|39505.8|39465.8|39515.8|39475.8|39460.8|39420.8|8
1643003400000|2022-01-24 05:50:00|39508.1|39468.1|39523.1|39483.1|39535.8|39495.8|39508.1|39468.1|7
1643003700000|2022-01-24 05:55:00|39520.8|39480.8|39548.4|39508.4|39550.7|39510.7|39520.8|39480.8|6
1643004000000|2022-01-24 06:00:00|39545.7|39505.7|39518.4|39478.4|39555.7|39515.7|39505.7|39465.7|19
1643004300000|2022-01-24 06:05:00|39515.7|39475.7|39490.7|39450.7|39518.1|39478.1|39468.4|39428.4|20
1643004600000|2022-01-24 06:10:00|39493.4|39453.4|39458.4|39418.4|39493.4|39453.4|39445.7|39405.7|21
1643004900000|2022-01-24 06:15:00|39465.4|39425.4|39448.8|39408.8|39486.1|39446.1|39448.8|39408.8|30
1643005200000|2022-01-24 06:20:00|39443.8|39403.8|39426.1|39386.1|39451.1|39411.1|39413.8|39373.8|14
1643005500000|2022-01-24 06:25:00|39423.8|39383.8|39436.1|39396.1|39448.4|39408.4|39416.1|39376.1|15
1643005800000|2022-01-24 06:30:00|39433.8|39393.8|39436.1|39396.1|39443.4|39403.4|39421.1|39381.1|10
1643006100000|2022-01-24 06:35:00|39438.4|39398.4|39428.4|39388.4|39443.4|39403.4|39423.4|39383.4|13
1643006400000|2022-01-24 06:40:00|39425.7|39385.7|39403.4|39363.4|39425.7|39385.7|39388.4|39348.4|26
1643006700000|2022-01-24 06:45:00|39398.4|39358.4|39398.4|39358.4|39413.4|39373.4|39388.4|39348.4|5
1643007000000|2022-01-24 06:50:00|39401.1|39361.1|39366.1|39326.1|39413.4|39373.4|39363.4|39323.4|33
1643007300000|2022-01-24 06:55:00|39371.1|39331.1|39383.7|39343.7|39403.4|39363.4|39366.1|39326.1|17
1643007600000|2022-01-24 07:00:00|39386.1|39346.1|39433.7|39393.7|39436.1|39396.1|39386.1|39346.1|10
1643007900000|2022-01-24 07:05:00|39436.1|39396.1|39418.7|39378.7|39436.1|39396.1|39413.4|39373.4|33
1643008200000|2022-01-24 07:10:00|39413.7|39373.7|39418.7|39378.7|39431|39391|39406|39366|107
1643008500000|2022-01-24 07:15:00|39421|39381|39413.4|39373.4|39421|39381|39391|39351|93
1643008800000|2022-01-24 07:20:00|39408.4|39368.4|39413.3|39373.3|39413.3|39373.3|39391|39351|102
1643009100000|2022-01-24 07:25:00|39415.7|39375.7|39458.3|39418.3|39465.7|39425.7|39413|39373|146
1643009400000|2022-01-24 07:30:00|39455.7|39415.7|39465.7|39425.7|39480.7|39440.7|39450.7|39410.7|99
1643009700000|2022-01-24 07:35:00|39463|39423|39458.3|39418.3|39475.7|39435.7|39443.3|39403.3|31
1643010000000|2022-01-24 07:40:00|39460.6|39420.6|39480.6|39440.6|39483.3|39443.3|39458.3|39418.3|20
1643010300000|2022-01-24 07:45:00|39478|39438|39463.3|39423.3|39480.6|39440.6|39463.3|39423.3|25
1643010600000|2022-01-24 07:50:00|39465.6|39425.6|39450.6|39410.6|39475.6|39435.6|39450.6|39410.6|55
1643010900000|2022-01-24 07:55:00|39448.3|39408.3|39487.9|39447.9|39487.9|39447.9|39448.3|39408.3|29
1643011200000|2022-01-24 08:00:00|39485.6|39445.6|39470.6|39430.6|39495.6|39455.6|39448.3|39408.3|82
1643011500000|2022-01-24 08:05:00|39472.9|39432.9|39495.6|39455.6|39498.3|39458.3|39453.3|39413.3|53
1643011800000|2022-01-24 08:10:00|39493.3|39453.3|39495.6|39455.6|39505.6|39465.6|39473.3|39433.3|72
1643012100000|2022-01-24 08:15:00|39482.9|39442.9|39465.6|39425.6|39482.9|39442.9|39462.9|39422.9|8
1643012400000|2022-01-24 08:20:00|39462.9|39422.9|39455.6|39415.6|39467.9|39427.9|39450.6|39410.6|14
1643012700000|2022-01-24 08:25:00|39457.9|39417.9|39455.6|39415.6|39463.3|39423.3|39453.3|39413.3|7
1643013000000|2022-01-24 08:30:00|39457.9|39417.9|39500.6|39460.6|39512.9|39472.9|39457.9|39417.9|12
1643013300000|2022-01-24 08:35:00|39497.9|39457.9|39450.6|39410.6|39497.9|39457.9|39450.6|39410.6|82
1643013600000|2022-01-24 08:40:00|39445.6|39405.6|39405.6|39365.6|39473.3|39433.3|39405.6|39365.6|238
1643013900000|2022-01-24 08:45:00|39408.3|39368.3|39403.3|39363.3|39440.9|39400.9|39403.3|39363.3|90
1643014200000|2022-01-24 08:50:00|39397.9|39357.9|39475.6|39435.6|39475.6|39435.6|39393.3|39353.3|207
1643014500000|2022-01-24 08:55:00|39455.6|39415.6|39335.6|39295.6|39458.3|39418.3|39333.2|39293.2|96
1643014800000|2022-01-24 09:00:00|39330.6|39290.6|39343.2|39303.2|39345.6|39305.6|39318.2|39278.2|51
1643015100000|2022-01-24 09:05:00|39347.9|39307.9|39342.9|39302.9|39362.9|39322.9|39327.9|39287.9|70
1643015400000|2022-01-24 09:10:00|39337.9|39297.9|39325.6|39285.6|39337.9|39297.9|39313.2|39273.2|31
1643015700000|2022-01-24 09:15:00|39328.2|39288.2|39310.5|39270.5|39330.5|39290.5|39297.9|39257.9|78
1643016000000|2022-01-24 09:20:00|39313.2|39273.2|39275.5|39235.5|39322.9|39282.9|39267.9|39227.9|112
1643016300000|2022-01-24 09:25:00|39280.5|39240.5|39273.2|39233.2|39310.5|39270.5|39273.2|39233.2|57
1643016600000|2022-01-24 09:30:00|39270.5|39230.5|39277.9|39237.9|39277.9|39237.9|39253.2|39213.2|14
1643016900000|2022-01-24 09:35:00|39275.5|39235.5|39267.5|39227.5|39287.8|39247.8|39260.2|39220.2|68
1643017200000|2022-01-24 09:40:00|39262.5|39222.5|39240.2|39200.2|39262.5|39222.5|39220.2|39180.2|90
1643017500000|2022-01-24 09:45:00|39237.5|39197.5|39259.8|39219.8|39282.5|39242.5|39237.5|39197.5|96
1643017800000|2022-01-24 09:50:00|39262.5|39222.5|39257.5|39217.5|39274.8|39234.8|39254.8|39214.8|60
1643018100000|2022-01-24 09:55:00|39259.8|39219.8|39264.8|39224.8|39267.1|39227.1|39257.1|39217.1|41
1643018400000|2022-01-24 10:00:00|39259.8|39219.8|39282.5|39242.5|39282.5|39242.5|39234.8|39194.8|85
1643018700000|2022-01-24 10:05:00|39280.1|39240.1|39292.5|39252.5|39317.8|39277.8|39257.1|39217.1|163
1643019000000|2022-01-24 10:10:00|39287.5|39247.5|39340.1|39300.1|39342.1|39302.1|39274.8|39234.8|125
1643019300000|2022-01-24 10:15:00|39335.1|39295.1|39342.1|39302.1|39349.8|39309.8|39307.5|39267.5|49
1643019600000|2022-01-24 10:20:00|39339.8|39299.8|39339.8|39299.8|39354.8|39314.8|39322.1|39282.1|25
1643019900000|2022-01-24 10:25:00|39342.1|39302.1|39364.8|39324.8|39380.1|39340.1|39339.8|39299.8|33
1643020200000|2022-01-24 10:30:00|39359.8|39319.8|39354.8|39314.8|39372.4|39332.4|39332.5|39292.5|83
1643020500000|2022-01-24 10:35:00|39349.8|39309.8|39294.8|39254.8|39349.8|39309.8|39290.1|39250.1|66
1643020800000|2022-01-24 10:40:00|39292.4|39252.4|39252.4|39212.4|39297.1|39257.1|39247.4|39207.4|114
1643021100000|2022-01-24 10:45:00|39264.8|39224.8|39284.8|39244.8|39287.4|39247.4|39244.8|39204.8|167
1643021400000|2022-01-24 10:50:00|39274.8|39234.8|39257.4|39217.4|39300.1|39260.1|39257.4|39217.4|159
1643021700000|2022-01-24 10:55:00|39262.4|39222.4|39292.4|39252.4|39294.8|39254.8|39252.4|39212.4|82
1643022000000|2022-01-24 11:00:00|39285.1|39245.1|39292.4|39252.4|39307.1|39267.1|39279.8|39239.8|63
1643022300000|2022-01-24 11:05:00|39284.8|39244.8|39267.1|39227.1|39284.8|39244.8|39262.4|39222.4|29
1643022600000|2022-01-24 11:10:00|39264.7|39224.7|39294.7|39254.7|39294.7|39254.7|39262.4|39222.4|7
1643022900000|2022-01-24 11:15:00|39292.4|39252.4|39284.7|39244.7|39294.7|39254.7|39274.7|39234.7|13
1643023200000|2022-01-24 11:20:00|39282.4|39242.4|39294.7|39254.7|39297.1|39257.1|39277.1|39237.1|25
1643023500000|2022-01-24 11:25:00|39292.4|39252.4|39282.1|39242.1|39294.7|39254.7|39264.7|39224.7|18
1643023800000|2022-01-24 11:30:00|39279.7|39239.7|39232.1|39192.1|39287.4|39247.4|39212.1|39172.1|77
1643024100000|2022-01-24 11:35:00|39234.7|39194.7|39257.4|39217.4|39257.4|39217.4|39229.7|39189.7|7
1643024400000|2022-01-24 11:40:00|39259.7|39219.7|39280.1|39240.1|39292.4|39252.4|39257.4|39217.4|50
1643024700000|2022-01-24 11:45:00|39277.4|39237.4|39277.4|39237.4|39285.1|39245.1|39265.1|39225.1|6
1643025000000|2022-01-24 11:50:00|39272.4|39232.4|39282.4|39242.4|39294.7|39254.7|39272.4|39232.4|11
1643025300000|2022-01-24 11:55:00|39287.4|39247.4|39287.4|39247.4|39292.4|39252.4|39270|39230|20
1643025600000|2022-01-24 12:00:00|39290|39250|39257.4|39217.4|39292.4|39252.4|39244.7|39204.7|53
1643025900000|2022-01-24 12:05:00|39252.4|39212.4|39232.4|39192.4|39252.4|39212.4|39197|39157|81
1643026200000|2022-01-24 12:10:00|39227|39187|39250|39210|39250|39210|39217.4|39177.4|19
1643026500000|2022-01-24 12:15:00|39257.4|39217.4|39267.4|39227.4|39280|39240|39250|39210|20
1643026800000|2022-01-24 12:20:00|39277.4|39237.4|39277.4|39237.4|39282.4|39242.4|39260|39220|41
1643027100000|2022-01-24 12:25:00|39282.4|39242.4|39280|39240|39287.7|39247.7|39275|39235|8
1643027400000|2022-01-24 12:30:00|39282.4|39242.4|39277.3|39237.3|39294.7|39254.7|39272.3|39232.3|36
1643027700000|2022-01-24 12:35:00|39280|39240|39312.3|39272.3|39317.3|39277.3|39275|39235|20
1643028000000|2022-01-24 12:40:00|39310|39270|39275|39235|39310|39270|39272.3|39232.3|28
1643028300000|2022-01-24 12:45:00|39277.3|39237.3|39272.3|39232.3|39282.3|39242.3|39262.3|39222.3|47
1643028600000|2022-01-24 12:50:00|39264.7|39224.7|39387.7|39347.7|39395|39355|39262.3|39222.3|51
1643028900000|2022-01-24 12:55:00|39397.7|39357.7|39382.7|39342.7|39420|39380|39345|39305|50
1643029200000|2022-01-24 13:00:00|39377.7|39337.7|39310.3|39270.3|39405.3|39365.3|39305.3|39265.3|184
1643029500000|2022-01-24 13:05:00|39308|39268|39325.3|39285.3|39337.7|39297.7|39295.3|39255.3|51
1643029800000|2022-01-24 13:10:00|39327.7|39287.7|39322.6|39282.6|39335.3|39295.3|39317.6|39277.6|44
1643030100000|2022-01-24 13:15:00|39312.6|39272.6|39295.3|39255.3|39322.6|39282.6|39282.6|39242.6|62
1643030400000|2022-01-24 13:20:00|39297.6|39257.6|39247.6|39207.6|39297.6|39257.6|39242.6|39202.6|76
1643030700000|2022-01-24 13:25:00|39245.3|39205.3|39235.3|39195.3|39255.3|39215.3|39235.3|39195.3|32
1643031000000|2022-01-24 13:30:00|39238|39198|39212.6|39172.6|39265.3|39225.3|39207.6|39167.6|32
1643031300000|2022-01-24 13:35:00|39217.6|39177.6|39212.9|39172.9|39217.6|39177.6|39203|39163|90
1643031600000|2022-01-24 13:40:00|39210.3|39170.3|39183.3|39143.3|39232.6|39192.6|39178.3|39138.3|128
1643034600000|2022-01-24 14:30:00|39203.2|39163.2|39149.2|39109.2|39233.2|39193.2|39068.5|39028.5|1366
1643034900000|2022-01-24 14:35:00|39146.5|39106.5|39161.5|39121.5|39224.2|39184.2|39129.2|39089.2|904
1643035200000|2022-01-24 14:40:00|39163.8|39123.8|39031.5|38991.5|39203.8|39163.8|39021.5|38981.5|1045
1643035500000|2022-01-24 14:45:00|39033.8|38993.8|38871.5|38831.5|39046.5|39006.5|38798.8|38758.8|1018
1643035800000|2022-01-24 14:50:00|38866.5|38826.5|38863.8|38823.8|38919.1|38879.1|38839.2|38799.2|857
1643036100000|2022-01-24 14:55:00|38866.5|38826.5|38946.5|38906.5|38958.8|38918.8|38858.8|38818.8|292
1643036400000|2022-01-24 15:00:00|38951.5|38911.5|39044.4|39004.4|39064.4|39024.4|38906.5|38866.5|928
1643036700000|2022-01-24 15:05:00|39047.1|39007.1|38941.8|38901.8|39047.1|39007.1|38919.4|38879.4|549
1643037000000|2022-01-24 15:10:00|38952.4|38912.4|39004.1|38964.1|39004.1|38964.1|38928.5|38888.5|357
1643037300000|2022-01-24 15:15:00|39033.4|38993.4|39041.1|39001.1|39056.1|39016.1|39009.4|38969.4|966
1643037600000|2022-01-24 15:20:00|39048.8|39008.8|39086.4|39046.4|39094.1|39054.1|39011.1|38971.1|386
1643037900000|2022-01-24 15:25:00|39081.1|39041.1|39143.8|39103.8|39148.5|39108.5|39075.8|39035.8|231
1643038200000|2022-01-24 15:30:00|39174.2|39134.2|39138.8|39098.8|39254.4|39214.4|39128.1|39088.1|1024
1643038500000|2022-01-24 15:35:00|39207.8|39167.8|39189.2|39149.2|39215.8|39175.8|39178.6|39138.6|728
1643038800000|2022-01-24 15:40:00|39191.9|39151.9|39189.1|39149.1|39202.3|39162.3|39157.4|39117.4|177
1643039100000|2022-01-24 15:45:00|39197|39157|39249.1|39209.1|39351.7|39311.7|39181.1|39141.1|341
1643039400000|2022-01-24 15:50:00|39251.7|39211.7|39207.2|39167.2|39268.3|39228.3|39204.5|39164.5|373
1643039700000|2022-01-24 15:55:00|39209.8|39169.8|39176.4|39136.4|39215.2|39175.2|39126.4|39086.4|155
1643040000000|2022-01-24 16:00:00|39173.7|39133.7|39061.4|39021.4|39176.4|39136.4|39054|39014|125
1643040300000|2022-01-24 16:05:00|39064|39024|39036.1|38996.1|39076.4|39036.4|39036.1|38996.1|122
1643040600000|2022-01-24 16:10:00|39041.1|39001.1|39071.1|39031.1|39081.1|39041.1|39041.1|39001.1|186
1643040900000|2022-01-24 16:15:00|39076.1|39036.1|39126.1|39086.1|39136.1|39096.1|39063.4|39023.4|200
1643041200000|2022-01-24 16:20:00|39123.7|39083.7|39141|39101|39161.1|39121.1|39123.4|39083.4|77
1643041500000|2022-01-24 16:25:00|39146|39106|39071|39031|39146|39106|39071|39031|83
1643041800000|2022-01-24 16:30:00|39078.7|39038.7|39078.4|39038.4|39113.4|39073.4|39053.7|39013.7|148
1643042100000|2022-01-24 16:35:00|39073.4|39033.4|38958.4|38918.4|39073.4|39033.4|38933.4|38893.4|190
1643042400000|2022-01-24 16:40:00|38955.7|38915.7|38973.7|38933.7|38988.7|38948.7|38948.4|38908.4|196
1643042700000|2022-01-24 16:45:00|38978.7|38938.7|38746|38706|39028.7|38988.7|38713.7|38673.7|746
1643043000000|2022-01-24 16:50:00|38748.4|38708.4|38901|38861|38911|38871|38746|38706|603
1643043300000|2022-01-24 16:55:00|38908.4|38868.4|38873.6|38833.6|38923.7|38883.7|38838.4|38798.4|208
1643043600000|2022-01-24 17:00:00|38871|38831|38873.3|38833.3|38931|38891|38843.3|38803.3|233
1643043900000|2022-01-24 17:05:00|38876|38836|38840.4|38800.4|38885.4|38845.4|38830.4|38790.4|219
1643044200000|2022-01-24 17:10:00|38850.4|38810.4|38940.7|38900.7|38940.7|38900.7|38830.4|38790.4|569
1643044500000|2022-01-24 17:15:00|38943.3|38903.3|38908.3|38868.3|38958|38918|38898|38858|283
1643044800000|2022-01-24 17:20:00|38910.7|38870.7|38995.7|38955.7|39015.7|38975.7|38895.7|38855.7|334
1643045100000|2022-01-24 17:25:00|38993|38953|39028.3|38988.3|39078|39038|38975.7|38935.7|298
1643045400000|2022-01-24 17:30:00|39025.7|38985.7|39045.7|39005.7|39075.7|39035.7|38998|38958|307
1643045700000|2022-01-24 17:35:00|39038.3|38998.3|39070.6|39030.6|39085.6|39045.6|39028.3|38988.3|92
1643046000000|2022-01-24 17:40:00|39068.3|39028.3|39110.9|39070.9|39123.3|39083.3|39065.6|39025.6|265
1643046300000|2022-01-24 17:45:00|39108.6|39068.6|39176.2|39136.2|39188.6|39148.6|39100.9|39060.9|375
1643046600000|2022-01-24 17:50:00|39178.9|39138.9|39086.2|39046.2|39186.2|39146.2|39086.2|39046.2|236
1643046900000|2022-01-24 17:55:00|39093.9|39053.9|39148.9|39108.9|39156.2|39116.2|39083.9|39043.9|186
1643047200000|2022-01-24 18:00:00|39153.9|39113.9|39173.9|39133.9|39176.2|39136.2|39126.2|39086.2|154
1643047500000|2022-01-24 18:05:00|39176.2|39136.2|39184.1|39144.1|39221.5|39181.5|39161.5|39121.5|170
1643047800000|2022-01-24 18:10:00|39181.5|39141.5|39141.5|39101.5|39184.1|39144.1|39141.5|39101.5|90
1643048100000|2022-01-24 18:15:00|39146.5|39106.5|39148.8|39108.8|39181.5|39141.5|39138.5|39098.5|189
1643048400000|2022-01-24 18:20:00|39151.2|39111.2|39138.8|39098.8|39183.8|39143.8|39126.2|39086.2|106
1643048700000|2022-01-24 18:25:00|39146.2|39106.2|39133.8|39093.8|39173.8|39133.8|39123.8|39083.8|88
1643049000000|2022-01-24 18:30:00|39136.2|39096.2|39143.5|39103.5|39170.9|39130.9|39120.9|39080.9|318
1643049300000|2022-01-24 18:35:00|39148.5|39108.5|39216.2|39176.2|39226.2|39186.2|39148.5|39108.5|142
1643049600000|2022-01-24 18:40:00|39218.5|39178.5|39206.1|39166.1|39241.2|39201.2|39168.5|39128.5|229
1643049900000|2022-01-24 18:45:00|39203.5|39163.5|39336.1|39296.1|39336.1|39296.1|39183.8|39143.8|158
1643050200000|2022-01-24 18:50:00|39338.5|39298.5|39293.8|39253.8|39348.8|39308.8|39278.8|39238.8|262
1643050500000|2022-01-24 18:55:00|39286.1|39246.1|39376.4|39336.4|39399.1|39359.1|39286.1|39246.1|429
1643050800000|2022-01-24 19:00:00|39374.1|39334.1|39383.8|39343.8|39409.1|39369.1|39353.8|39313.8|438
1643051100000|2022-01-24 19:05:00|39388.8|39348.8|39376.1|39336.1|39426.1|39386.1|39348.8|39308.8|411
1643051400000|2022-01-24 19:10:00|39373.8|39333.8|39366.1|39326.1|39383.8|39343.8|39248.5|39208.5|1752
1643051700000|2022-01-24 19:15:00|39368.5|39328.5|39383.5|39343.5|39428.5|39388.5|39341.1|39301.1|818
1643072400000|2022-01-25 01:00:00|39318|39278|39257.7|39217.7|39323|39283|39247.7|39207.7|237
1643072700000|2022-01-25 01:05:00|39262.7|39222.7|39317.7|39277.7|39337.7|39297.7|39262.7|39222.7|34
1643073000000|2022-01-25 01:10:00|39320.1|39280.1|39312.7|39272.7|39340.1|39300.1|39307.7|39267.7|15
1643073300000|2022-01-25 01:15:00|39315.1|39275.1|39392.7|39352.7|39395.1|39355.1|39312.7|39272.7|53
1643073600000|2022-01-25 01:20:00|39395.1|39355.1|39357.7|39317.7|39405.1|39365.1|39342.7|39302.7|167
1643073900000|2022-01-25 01:25:00|39355.3|39315.3|39342.4|39302.4|39385.6|39345.6|39335.1|39295.1|155
1643074200000|2022-01-25 01:30:00|39339.8|39299.8|39307.7|39267.7|39342.4|39302.4|39307.7|39267.7|37
1643074500000|2022-01-25 01:35:00|39305.1|39265.1|39210.3|39170.3|39305.1|39265.1|39210.3|39170.3|46
1643074800000|2022-01-25 01:40:00|39212.9|39172.9|39210.3|39170.3|39235.3|39195.3|39192.7|39152.7|69
1643075100000|2022-01-25 01:45:00|39207.9|39167.9|39280|39240|39280|39240|39207.9|39167.9|96
1643075400000|2022-01-25 01:50:00|39285|39245|39260.3|39220.3|39287.4|39247.4|39250.3|39210.3|28
1643075700000|2022-01-25 01:55:00|39257.7|39217.7|39255.3|39215.3|39267.6|39227.6|39255.3|39215.3|9
1643076000000|2022-01-25 02:00:00|39262.9|39222.9|39245.3|39205.3|39270.3|39230.3|39245.3|39205.3|14
1643076300000|2022-01-25 02:05:00|39247.6|39207.6|39250.3|39210.3|39257.9|39217.9|39232.9|39192.9|10
1643076600000|2022-01-25 02:10:00|39252.6|39212.6|39265.2|39225.2|39270.2|39230.2|39252.6|39212.6|3
1643076900000|2022-01-25 02:15:00|39262.9|39222.9|39282.9|39242.9|39285.5|39245.5|39262.9|39222.9|29
1643077200000|2022-01-25 02:20:00|39272.9|39232.9|39272.9|39232.9|39292.9|39252.9|39260.2|39220.2|17
1643077500000|2022-01-25 02:25:00|39272.8|39232.8|39262.8|39222.8|39285.2|39245.2|39257.8|39217.8|8
1643077800000|2022-01-25 02:30:00|39257.8|39217.8|39282.8|39242.8|39310.2|39270.2|39257.8|39217.8|18
1643078100000|2022-01-25 02:35:00|39280.2|39240.2|39282.8|39242.8|39292.8|39252.8|39272.8|39232.8|1
1643078400000|2022-01-25 02:40:00|39280.2|39240.2|39290.2|39250.2|39300.2|39260.2|39280.2|39240.2|3
1643078700000|2022-01-25 02:45:00|39282.8|39242.8|39280.2|39240.2|39310.2|39270.2|39275.2|39235.2|9
1643079000000|2022-01-25 02:50:00|39277.8|39237.8|39267.8|39227.8|39280.2|39240.2|39267.8|39227.8|8
1643079300000|2022-01-25 02:55:00|39282.8|39242.8|39297.8|39257.8|39305.2|39265.2|39282.8|39242.8|9
1643079600000|2022-01-25 03:00:00|39300.2|39260.2|39267.8|39227.8|39300.2|39260.2|39252.8|39212.8|17
1643079900000|2022-01-25 03:05:00|39270.2|39230.2|39235.2|39195.2|39275.2|39235.2|39227.6|39187.6|7
1643080200000|2022-01-25 03:10:00|39232.8|39192.8|39202.8|39162.8|39260.2|39220.2|39202.8|39162.8|10
1643080500000|2022-01-25 03:15:00|39207.5|39167.5|39167.8|39127.8|39207.8|39167.8|39162.8|39122.8|8
1643080800000|2022-01-25 03:20:00|39180.2|39140.2|39192.8|39152.8|39205.2|39165.2|39177.8|39137.8|7
1643081100000|2022-01-25 03:25:00|39190.2|39150.2|39155.1|39115.1|39190.2|39150.2|39147.5|39107.5|8
1643081400000|2022-01-25 03:30:00|39157.8|39117.8|39132.8|39092.8|39157.8|39117.8|39115.1|39075.1|9
1643081700000|2022-01-25 03:35:00|39127.5|39087.5|39142.7|39102.7|39147.7|39107.7|39117.8|39077.8|5
1643082000000|2022-01-25 03:40:00|39140.1|39100.1|39145.1|39105.1|39147.5|39107.5|39117.7|39077.7|2
1643082300000|2022-01-25 03:45:00|39142.7|39102.7|39122.7|39082.7|39155.1|39115.1|39122.7|39082.7|4
1643082600000|2022-01-25 03:50:00|39125.1|39085.1|39130.1|39090.1|39145.1|39105.1|39117.7|39077.7|10
1643082900000|2022-01-25 03:55:00|39140.1|39100.1|39172.7|39132.7|39172.7|39132.7|39140.1|39100.1|9
1643083200000|2022-01-25 04:00:00|39170.1|39130.1|39182.7|39142.7|39187.7|39147.7|39160.1|39120.1|11
1643083500000|2022-01-25 04:05:00|39177.7|39137.7|39167.7|39127.7|39182.7|39142.7|39157.7|39117.7|16
1643083800000|2022-01-25 04:10:00|39177.7|39137.7|39182.7|39142.7|39190.1|39150.1|39172.7|39132.7|2
1643084100000|2022-01-25 04:15:00|39180.1|39140.1|39172.7|39132.7|39182.7|39142.7|39172.7|39132.7|2
1643084400000|2022-01-25 04:20:00|39167.7|39127.7|39162.7|39122.7|39172.7|39132.7|39160.1|39120.1|3
1643084700000|2022-01-25 04:25:00|||||||||1
1643085000000|2022-01-25 04:30:00|39157.7|39117.7|39162.7|39122.7|39162.7|39122.7|39157.7|39117.7|0
1643085300000|2022-01-25 04:35:00|39160.1|39120.1|39152.7|39112.7|39160.1|39120.1|39152.7|39112.7|1
1643085600000|2022-01-25 04:40:00|39155|39115|39157.4|39117.4|39162.7|39122.7|39152.4|39112.4|1
1643085900000|2022-01-25 04:45:00|39160|39120|39172.6|39132.6|39172.6|39132.6|39160|39120|7
1643086200000|2022-01-25 04:50:00|39175|39135|39172.6|39132.6|39175|39135|39172.6|39132.6|0
1643086500000|2022-01-25 04:55:00|39185|39145|39182.6|39142.6|39185|39145|39182.6|39142.6|0
1643086800000|2022-01-25 05:00:00|39180|39140|39172.6|39132.6|39182.6|39142.6|39140|39100|15
1643087100000|2022-01-25 05:05:00|39177.6|39137.6|39182.6|39142.6|39182.6|39142.6|39177.6|39137.6|1
1643087400000|2022-01-25 05:10:00|39172.6|39132.6|39177.6|39137.6|39182.6|39142.6|39167.6|39127.6|6
1643087700000|2022-01-25 05:15:00|39182.6|39142.6|39182.6|39142.6|39185.2|39145.2|39182.6|39142.6|0
1643088000000|2022-01-25 05:20:00|39187.6|39147.6|39182.6|39142.6|39187.6|39147.6|39177.6|39137.6|0
1643088300000|2022-01-25 05:25:00|39180|39140|39202.6|39162.6|39207.6|39167.6|39180|39140|3
1643088600000|2022-01-25 05:30:00|39200|39160|39202.6|39162.6|39230|39190|39187.6|39147.6|10
1643088900000|2022-01-25 05:35:00|39200|39160|39182.6|39142.6|39200|39160|39182.6|39142.6|1
1643089200000|2022-01-25 05:40:00|39185.2|39145.2|39212.6|39172.6|39230|39190|39185.2|39145.2|10
1643089500000|2022-01-25 05:45:00|39207.6|39167.6|39192.6|39152.6|39210|39170|39187.6|39147.6|11
1643089800000|2022-01-25 05:50:00|39187.6|39147.6|39192.6|39152.6|39195.2|39155.2|39182.6|39142.6|2
1643090100000|2022-01-25 05:55:00|39197.6|39157.6|39192.5|39152.5|39209.9|39169.9|39177.5|39137.5|54
1643090400000|2022-01-25 06:00:00|39194.9|39154.9|39172.5|39132.5|39202.5|39162.5|39172.5|39132.5|19
1643090700000|2022-01-25 06:05:00|39169.9|39129.9|39167.5|39127.5|39204.9|39164.9|39167.5|39127.5|12
1643091000000|2022-01-25 06:10:00|39169.9|39129.9|39172.5|39132.5|39182.5|39142.5|39167.5|39127.5|10
1643091300000|2022-01-25 06:15:00|39177.5|39137.5|39192.5|39152.5|39207.5|39167.5|39167.5|39127.5|18
1643091600000|2022-01-25 06:20:00|39187.5|39147.5|39177.5|39137.5|39192.5|39152.5|39172.5|39132.5|1
1643091900000|2022-01-25 06:25:00|39182.5|39142.5|39197.5|39157.5|39204.9|39164.9|39182.5|39142.5|7
1643092200000|2022-01-25 06:30:00|39187.5|39147.5|39164.9|39124.9|39194.9|39154.9|39162.5|39122.5|143
1643092500000|2022-01-25 06:35:00|39162.5|39122.5|39192.5|39152.5|39212.3|39172.3|39162.5|39122.5|77
1643092800000|2022-01-25 06:40:00|39197.5|39157.5|39219.9|39179.9|39222.3|39182.3|39197.5|39157.5|40
1643093100000|2022-01-25 06:45:00|39222.3|39182.3|39249.9|39209.9|39252.3|39212.3|39222.3|39182.3|102
1643093400000|2022-01-25 06:50:00|39247.5|39207.5|39252.3|39212.3|39252.3|39212.3|39237.5|39197.5|25
1643093700000|2022-01-25 06:55:00|39249.9|39209.9|39222.5|39182.5|39252.3|39212.3|39209.9|39169.9|9
1643094000000|2022-01-25 07:00:00|39219.9|39179.9|39177.5|39137.5|39229.9|39189.9|39177.5|39137.5|35
1643094300000|2022-01-25 07:05:00|39179.9|39139.9|39147.4|39107.4|39184.9|39144.9|39147.4|39107.4|10
1643094600000|2022-01-25 07:10:00|39150.1|39110.1|39152.4|39112.4|39182.2|39142.2|39150.1|39110.1|14
1643094900000|2022-01-25 07:15:00|39149.8|39109.8|39119.8|39079.8|39152.2|39112.2|39119.8|39079.8|18
1643095200000|2022-01-25 07:20:00|39117.4|39077.4|39112.4|39072.4|39129.8|39089.8|39107.4|39067.4|8
1643095500000|2022-01-25 07:25:00|39109.8|39069.8|39139.8|39099.8|39147.4|39107.4|39109.8|39069.8|7
1643095800000|2022-01-25 07:30:00|39137.4|39097.4|39127.4|39087.4|39149.8|39109.8|39122.4|39082.4|12
1643096100000|2022-01-25 07:35:00|39125|39085|39122.4|39082.4|39144.8|39104.8|39109.8|39069.8|40
1643096400000|2022-01-25 07:40:00|39134.8|39094.8|39092.4|39052.4|39134.8|39094.8|39077.2|39037.2|38
1643096700000|2022-01-25 07:45:00|39095|39055|39122.4|39082.4|39124.8|39084.8|39087.4|39047.4|16
1643097000000|2022-01-25 07:50:00|39114.8|39074.8|39109.8|39069.8|39127.2|39087.2|39099.8|39059.8|12
1643097300000|2022-01-25 07:55:00|39112.2|39072.2|39112.2|39072.2|39114.8|39074.8|39102.4|39062.4|1
1643097600000|2022-01-25 08:00:00|39109.8|39069.8|39084.8|39044.8|39112.2|39072.2|39074.6|39034.6|10
1643097900000|2022-01-25 08:05:00|39087.4|39047.4|39089.8|39049.8|39097.4|39057.4|39062.2|39022.2|18
1643098200000|2022-01-25 08:10:00|39094.8|39054.8|39099.8|39059.8|39109.8|39069.8|39087.4|39047.4|18
1643098500000|2022-01-25 08:15:00|39102.4|39062.4|39122.3|39082.3|39124.8|39084.8|39077.4|39037.4|23
1643098800000|2022-01-25 08:20:00|39119.8|39079.8|39142.3|39102.3|39142.3|39102.3|39107.3|39067.3|11
1643099100000|2022-01-25 08:25:00|39152.3|39112.3|39132.1|39092.1|39159.7|39119.7|39132.1|39092.1|12
1643099400000|2022-01-25 08:30:00|39134.7|39094.7|39094.7|39054.7|39137.1|39097.1|39089.7|39049.7|15
1643099700000|2022-01-25 08:35:00|39092.3|39052.3|39102.3|39062.3|39104.7|39064.7|39089.7|39049.7|4
1643100000000|2022-01-25 08:40:00|39109.7|39069.7|39112.3|39072.3|39119.7|39079.7|39109.7|39069.7|3
1643100300000|2022-01-25 08:45:00|39109.7|39069.7|39094.7|39054.7|39112.3|39072.3|39089.7|39049.7|14
1643100600000|2022-01-25 08:50:00|39092.3|39052.3|39104.7|39064.7|39117.3|39077.3|39087.3|39047.3|12
1643100900000|2022-01-25 08:55:00|39109.9|39069.9|39112.1|39072.1|39117.3|39077.3|39099.7|39059.7|10
1643101200000|2022-01-25 09:00:00|39109.7|39069.7|39084.7|39044.7|39124.7|39084.7|39074.7|39034.7|10
1643101500000|2022-01-25 09:05:00|39092.1|39052.1|39107.3|39067.3|39107.3|39067.3|39082.3|39042.3|6
1643101800000|2022-01-25 09:10:00|39102.1|39062.1|39127.3|39087.3|39137.3|39097.3|39097.3|39057.3|39
1643102100000|2022-01-25 09:15:00|39129.7|39089.7|39142.3|39102.3|39144.7|39104.7|39119.7|39079.7|12
1643102400000|2022-01-25 09:20:00|39139.7|39099.7|39137.3|39097.3|39162.3|39122.3|39137.3|39097.3|14
1643102700000|2022-01-25 09:25:00|39139.7|39099.7|39134.7|39094.7|39147.3|39107.3|39119.7|39079.7|13
1643103000000|2022-01-25 09:30:00|39137.3|39097.3|39142.2|39102.2|39152.2|39112.2|39119.7|39079.7|12
1643103300000|2022-01-25 09:35:00|39137.2|39097.2|39152.2|39112.2|39152.2|39112.2|39112.2|39072.2|19
1643103600000|2022-01-25 09:40:00|39149.6|39109.6|39169.6|39129.6|39174.6|39134.6|39142.2|39102.2|19
1643103900000|2022-01-25 09:45:00|39172.2|39132.2|39219.6|39179.6|39219.6|39179.6|39162.2|39122.2|38
1643104200000|2022-01-25 09:50:00|39217.2|39177.2|39194.8|39154.8|39237.2|39197.2|39187.2|39147.2|27
1643104500000|2022-01-25 09:55:00|39197.2|39157.2|39247.2|39207.2|39252.2|39212.2|39187.2|39147.2|41
1643104800000|2022-01-25 10:00:00|39249.6|39209.6|39242.2|39202.2|39282.2|39242.2|39242.2|39202.2|24
1643105100000|2022-01-25 10:05:00|39239.6|39199.6|39267.2|39227.2|39267.2|39227.2|39232.2|39192.2|10
1643105400000|2022-01-25 10:10:00|39272.2|39232.2|39227.2|39187.2|39272.2|39232.2|39227.2|39187.2|10
1643105700000|2022-01-25 10:15:00|39229.6|39189.6|39212.2|39172.2|39249.8|39209.8|39197.2|39157.2|20
1643106000000|2022-01-25 10:20:00|39214.8|39174.8|39219.6|39179.6|39222.2|39182.2|39207.2|39167.2|4
1643106300000|2022-01-25 10:25:00|39217.2|39177.2|39212.2|39172.2|39222.2|39182.2|39207.2|39167.2|7
1643106600000|2022-01-25 10:30:00|39214.6|39174.6|39212.2|39172.2|39222.2|39182.2|39192.2|39152.2|15
1643106900000|2022-01-25 10:35:00|39207.2|39167.2|39199.6|39159.6|39222|39182|39194.6|39154.6|7
1643107200000|2022-01-25 10:40:00|39202.2|39162.2|39187|39147|39214.6|39174.6|39187|39147|11
1643107500000|2022-01-25 10:45:00|39192.1|39152.1|39192.1|39152.1|39199.5|39159.5|39187.1|39147.1|1
1643107800000|2022-01-25 10:50:00|39194.5|39154.5|39162.1|39122.1|39202.1|39162.1|39147.1|39107.1|17
1643108100000|2022-01-25 10:55:00|39164.5|39124.5|39202.1|39162.1|39202.1|39162.1|39162.1|39122.1|18
1643108400000|2022-01-25 11:00:00|39199.5|39159.5|39199.5|39159.5|39214.5|39174.5|39199.5|39159.5|9
1643108700000|2022-01-25 11:05:00|39189.5|39149.5|39169.5|39129.5|39189.5|39149.5|39147.1|39107.1|16
1643109000000|2022-01-25 11:10:00|39179.5|39139.5|39159.5|39119.5|39192.1|39152.1|39151.9|39111.9|8
1643109300000|2022-01-25 11:15:00|39166.9|39126.9|39169.5|39129.5|39182.1|39142.1|39151.9|39111.9|8
1643109600000|2022-01-25 11:20:00|39164.5|39124.5|39179.5|39139.5|39179.5|39139.5|39151.9|39111.9|10
1643109900000|2022-01-25 11:25:00|39182.1|39142.1|39164.5|39124.5|39194.5|39154.5|39161.9|39121.9|26
1643110200000|2022-01-25 11:30:00|39174.5|39134.5|39132.1|39092.1|39182.1|39142.1|39117.1|39077.1|85
1643110500000|2022-01-25 11:35:00|39137.1|39097.1|39104.5|39064.5|39142.1|39102.1|39097.1|39057.1|10
1643110800000|2022-01-25 11:40:00|39101.9|39061.9|39142.1|39102.1|39152.1|39112.1|39087.1|39047.1|32
1643111100000|2022-01-25 11:45:00|39139.5|39099.5|39152.1|39112.1|39187.1|39147.1|39132.1|39092.1|28
1643111400000|2022-01-25 11:50:00|39142.1|39102.1|39152|39112|39172.1|39132.1|39129.5|39089.5|54
1643111700000|2022-01-25 11:55:00|39154.5|39114.5|39164.5|39124.5|39182|39142|39134.5|39094.5|9
1643112000000|2022-01-25 12:00:00|39167|39127|39142|39102|39187|39147|39132|39092|26
1643112300000|2022-01-25 12:05:00|39147|39107|39077|39037|39162|39122|39067|39027|39
1643112600000|2022-01-25 12:10:00|39057|39017|39032|38992|39062|39022|39007|38967|67
1643112900000|2022-01-25 12:15:00|39029.4|38989.4|39032|38992|39047|39007|39007|38967|68
1643113200000|2022-01-25 12:20:00|39029.4|38989.4|38952|38912|39029.4|38989.4|38937|38897|53
1643113500000|2022-01-25 12:25:00|38954.6|38914.6|38926.8|38886.8|38982|38942|38904.4|38864.4|53
1643113800000|2022-01-25 12:30:00|38932|38892|38961.8|38921.8|38976.8|38936.8|38924.4|38884.4|52
1643114100000|2022-01-25 12:35:00|38966.8|38926.8|39029.4|38989.4|39032|38992|38966.8|38926.8|68
1643114400000|2022-01-25 12:40:00|39032|38992|39012|38972|39057|39017|39007|38967|57
1643114700000|2022-01-25 12:45:00|39017|38977|39024.4|38984.4|39042|39002|38972|38932|42
1643115000000|2022-01-25 12:50:00|39022|38982|39002|38962|39036.8|38996.8|38979.4|38939.4|20
1643115300000|2022-01-25 12:55:00|38999.4|38959.4|39009.4|38969.4|39014.5|38974.5|38982|38942|16
1643115600000|2022-01-25 13:00:00|39022|38982|39052.1|39012.1|39057.1|39017.1|39012|38972|105
1643115900000|2022-01-25 13:05:00|39057.1|39017.1|39019.4|38979.4|39057.1|39017.1|38991.9|38951.9|43
1643116200000|2022-01-25 13:10:00|39016.9|38976.9|39011.9|38971.9|39031.9|38991.9|38989.4|38949.4|34
1643116500000|2022-01-25 13:15:00|39029.4|38989.4|39037.1|38997.1|39062.1|39022.1|39026.9|38986.9|29
1643116800000|2022-01-25 13:20:00|39032.1|38992.1|39039.5|38999.5|39061.9|39021.9|39019.5|38979.5|18
1643117100000|2022-01-25 13:25:00|39037.1|38997.1|39051.9|39011.9|39059.3|39019.3|39031.8|38991.8|20
1643117400000|2022-01-25 13:30:00|39056.9|39016.9|39059.5|39019.5|39069.5|39029.5|39039.5|38999.5|71
1643117700000|2022-01-25 13:35:00|39062.1|39022.1|39119.6|39079.6|39122.2|39082.2|39044.5|39004.5|146
1643118000000|2022-01-25 13:40:00|39122.2|39082.2|39192|39152|39192|39152|39107.2|39067.2|49
1643121000000|2022-01-25 14:30:00|39122.1|39082.1|38972|38932|39137|39097|38854.4|38814.4|1324
1643121300000|2022-01-25 14:35:00|38977|38937|38887|38847|39012.1|38972.1|38884.5|38844.5|493
1643121600000|2022-01-25 14:40:00|38884.5|38844.5|38962|38922|39024.7|38984.7|38884.5|38844.5|446
1643121900000|2022-01-25 14:45:00|38967|38927|39067.1|39027.1|39079.5|39039.5|38927|38887|483
1643122200000|2022-01-25 14:50:00|39062.1|39022.1|39072.2|39032.2|39134.7|39094.7|39047.1|39007.1|652
1643122500000|2022-01-25 14:55:00|39074.7|39034.7|39052.2|39012.2|39112.2|39072.2|38987.2|38947.2|479
1643122800000|2022-01-25 15:00:00|39057.2|39017.2|39057.2|39017.2|39142.2|39102.2|39052.2|39012.2|317
1643123100000|2022-01-25 15:05:00|39054.6|39014.6|38974.5|38934.5|39097.2|39057.2|38962.1|38922.1|276
1643123400000|2022-01-25 15:10:00|38977.1|38937.1|38989.5|38949.5|39019.6|38979.6|38921.9|38881.9|452
1643123700000|2022-01-25 15:15:00|38987.1|38947.1|39119.8|39079.8|39122.3|39082.3|38982.1|38942.1|650
1643124000000|2022-01-25 15:20:00|39117.3|39077.3|39149.8|39109.8|39162.2|39122.2|39097.3|39057.3|281
1643124300000|2022-01-25 15:25:00|39147.2|39107.2|39287.3|39247.3|39312.3|39272.3|39129.8|39089.8|409
1643124600000|2022-01-25 15:30:00|39284.7|39244.7|39482.5|39442.5|39495|39455|39282.2|39242.2|780
1643124900000|2022-01-25 15:35:00|39484.9|39444.9|39359.7|39319.7|39492.5|39452.5|39337.3|39297.3|468
1643125200000|2022-01-25 15:40:00|39349.7|39309.7|39354.6|39314.6|39402|39362|39302|39262|345
1643125500000|2022-01-25 15:45:00|39357|39317|39344.6|39304.6|39364.6|39324.6|39297|39257|314
1643125800000|2022-01-25 15:50:00|39337|39297|39272|39232|39394.6|39354.6|39261.8|39221.8|384
1643126100000|2022-01-25 15:55:00|39269.4|39229.4|39204.3|39164.3|39287|39247|39184.3|39144.3|352
1643126400000|2022-01-25 16:00:00|39206.8|39166.8|39236.6|39196.6|39239.1|39199.1|39169.1|39129.1|210
1643126700000|2022-01-25 16:05:00|39234.1|39194.1|39209.1|39169.1|39254.1|39214.1|39186.5|39146.5|408
1643127000000|2022-01-25 16:10:00|39211.5|39171.5|39329.1|39289.1|39349.1|39309.1|39196.7|39156.7|203
1643127300000|2022-01-25 16:15:00|39331.7|39291.7|39209.1|39169.1|39369.1|39329.1|39191.5|39151.5|430
1643127600000|2022-01-25 16:20:00|39211.7|39171.7|39184|39144|39326.7|39286.7|39156.5|39116.5|300
1643127900000|2022-01-25 16:25:00|39174|39134|39226.5|39186.5|39226.5|39186.5|39174|39134|129
1643128200000|2022-01-25 16:30:00|39229|39189|39273.9|39233.9|39306.5|39266.5|39223.9|39183.9|143
1643128500000|2022-01-25 16:35:00|39276.5|39236.5|39291.4|39251.4|39323.9|39283.9|39253.9|39213.9|285
1643128800000|2022-01-25 16:40:00|39293.9|39253.9|39298.8|39258.8|39303.9|39263.9|39248.9|39208.9|183
1643129100000|2022-01-25 16:45:00|39301.4|39261.4|39348.8|39308.8|39368.8|39328.8|39301.2|39261.2|142
1643129400000|2022-01-25 16:50:00|39346.4|39306.4|39361.4|39321.4|39416.4|39376.4|39341.4|39301.4|180
1643129700000|2022-01-25 16:55:00|39363.9|39323.9|39363.8|39323.8|39388.8|39348.8|39333.8|39293.8|165
1643130000000|2022-01-25 17:00:00|39366.2|39326.2|39261.2|39221.2|39368.8|39328.8|39246.2|39206.2|160
1643130300000|2022-01-25 17:05:00|39258.8|39218.8|39276.3|39236.3|39311.3|39271.3|39251.2|39211.2|143
1643130600000|2022-01-25 17:10:00|39278.8|39238.8|39318.8|39278.8|39338.8|39298.8|39276.3|39236.3|244
1643130900000|2022-01-25 17:15:00|39313.8|39273.8|39358.8|39318.8|39386.3|39346.3|39296.3|39256.3|161
1643131200000|2022-01-25 17:20:00|39361.3|39321.3|39226.3|39186.3|39361.3|39321.3|39221.3|39181.3|163
1643131500000|2022-01-25 17:25:00|39228.8|39188.8|39208.7|39168.7|39258.7|39218.7|39206.3|39166.3|155
1643131800000|2022-01-25 17:30:00|39216.3|39176.3|39171.2|39131.2|39248.7|39208.7|39141.2|39101.2|214
1643132100000|2022-01-25 17:35:00|39163.6|39123.6|39213.6|39173.6|39223.6|39183.6|39143.6|39103.6|126
1643132400000|2022-01-25 17:40:00|39223.6|39183.6|39236.3|39196.3|39268.7|39228.7|39216.2|39176.2|260
1643132700000|2022-01-25 17:45:00|39233.7|39193.7|39273.9|39233.9|39296.4|39256.4|39231.3|39191.3|116
1643133000000|2022-01-25 17:50:00|39263.9|39223.9|39278.7|39238.7|39333.9|39293.9|39236.3|39196.3|181
1643133300000|2022-01-25 17:55:00|39276.3|39236.3|39191.3|39151.3|39276.3|39236.3|39186.3|39146.3|109
1643133600000|2022-01-25 18:00:00|39193.7|39153.7|39156.3|39116.3|39198.7|39158.7|39138.7|39098.7|104
1643133900000|2022-01-25 18:05:00|39161.3|39121.3|39196.3|39156.3|39196.3|39156.3|39151.3|39111.3|71
1643134200000|2022-01-25 18:10:00|39191.3|39151.3|39166.3|39126.3|39238.7|39198.7|39156.3|39116.3|129
1643134500000|2022-01-25 18:15:00|39161.3|39121.3|39186.3|39146.3|39208.7|39168.7|39153.7|39113.7|138
1643134800000|2022-01-25 18:20:00|39188.7|39148.7|39178.7|39138.7|39188.7|39148.7|39151.3|39111.3|193
1643135100000|2022-01-25 18:25:00|39186.2|39146.2|39188.7|39148.7|39228.7|39188.7|39168.7|39128.7|175
1643135400000|2022-01-25 18:30:00|39196.1|39156.1|39188.7|39148.7|39198.7|39158.7|39161.2|39121.2|158
1643135700000|2022-01-25 18:35:00|39186.2|39146.2|39156.2|39116.2|39186.2|39146.2|39156.2|39116.2|98
1643136000000|2022-01-25 18:40:00|39158.7|39118.7|39126.2|39086.2|39176.2|39136.2|39126.2|39086.2|124
1643136300000|2022-01-25 18:45:00|39128.7|39088.7|39166.1|39126.1|39186.2|39146.2|39126.2|39086.2|234
1643136600000|2022-01-25 18:50:00|39168.7|39128.7|39158.7|39118.7|39168.7|39128.7|39136.2|39096.2|163
1643136900000|2022-01-25 18:55:00|39156.2|39116.2|39186.2|39146.2|39186.2|39146.2|39138.6|39098.6|172
1643137200000|2022-01-25 19:00:00|39188.6|39148.6|39183.5|39143.5|39216.2|39176.2|39173.5|39133.5|235
1643137500000|2022-01-25 19:05:00|39181.1|39141.1|39143.5|39103.5|39206.1|39166.1|39131.1|39091.1|512
1643137800000|2022-01-25 19:10:00|39151.1|39111.1|39211|39171|39220.8|39180.8|39138.4|39098.4|1787
1643138100000|2022-01-25 19:15:00|39218.4|39178.4|39160.8|39120.8|39226|39186|39148.4|39108.4|329
1643158800000|2022-01-26 01:00:00|39158|39118|39158|39118|39233|39193|39150.5|39110.5|287
1643159100000|2022-01-26 01:05:00|39163|39123|39100.5|39060.5|39165.5|39125.5|39100.5|39060.5|112
1643159400000|2022-01-26 01:10:00|39105.5|39065.5|39045.6|39005.6|39105.5|39065.5|39040.7|39000.7|52
1643159700000|2022-01-26 01:15:00|39048.1|39008.1|39058.1|39018.1|39063.1|39023.1|39045.6|39005.6|12
1643160000000|2022-01-26 01:20:00|39055.5|39015.5|39018.1|38978.1|39055.5|39015.5|39015.6|38975.6|77
1643160300000|2022-01-26 01:25:00|39015.6|38975.6|38985.6|38945.6|39020.6|38980.6|38985.6|38945.6|70
1643160600000|2022-01-26 01:30:00|38988.1|38948.1|38958.1|38918.1|38995.6|38955.6|38935.6|38895.6|112
1643160900000|2022-01-26 01:35:00|38960.6|38920.6|39000.6|38960.6|39003.1|38963.1|38955.6|38915.6|28
1643161200000|2022-01-26 01:40:00|39003.1|38963.1|38980.6|38940.6|39010.6|38970.6|38978.1|38938.1|29
1643161500000|2022-01-26 01:45:00|38975.6|38935.6|38965.6|38925.6|38983|38943|38955.6|38915.6|17
1643161800000|2022-01-26 01:50:00|38968|38928|38995.6|38955.6|39000.6|38960.6|38968|38928|11
1643162100000|2022-01-26 01:55:00|38993|38953|38995.6|38955.6|39003|38963|38965.6|38925.6|78
1643162400000|2022-01-26 02:00:00|38993|38953|39053|39013|39060.6|39020.6|38988|38948|55
1643162700000|2022-01-26 02:05:00|39055.6|39015.6|39063|39023|39075.6|39035.6|39055.6|39015.6|92
1643163000000|2022-01-26 02:10:00|39055.5|39015.5|39073|39033|39080.5|39040.5|39048|39008|37
1643163300000|2022-01-26 02:15:00|39058|39018|39055.6|39015.6|39063|39023|39035.6|38995.6|33
1643163600000|2022-01-26 02:20:00|39045.6|39005.6|39040.5|39000.5|39045.6|39005.6|39025.5|38985.5|103
1643163900000|2022-01-26 02:25:00|39038|38998|39055.5|39015.5|39065.5|39025.5|39035.5|38995.5|15
1643164200000|2022-01-26 02:30:00|39060.5|39020.5|39075.5|39035.5|39080.5|39040.5|39050.5|39010.5|10
1643164500000|2022-01-26 02:35:00|39073|39033|39068|39028|39078|39038|39063|39023|6
1643164800000|2022-01-26 02:40:00|39065.5|39025.5|39053|39013|39065.5|39025.5|39040.5|39000.5|2
1643165100000|2022-01-26 02:45:00|39050.5|39010.5|39038|38998|39053|39013|39035.5|38995.5|3
1643165400000|2022-01-26 02:50:00|39035.5|38995.5|39038|38998|39038|38998|39018|38978|8
1643165700000|2022-01-26 02:55:00|39043|39003|39040.5|39000.5|39043|39003|39015.5|38975.5|10
1643166000000|2022-01-26 03:00:00|39030.5|38990.5|39015.5|38975.5|39030.5|38990.5|39005.5|38965.5|11
1643166300000|2022-01-26 03:05:00|39010.5|38970.5|39010.5|38970.5|39013|38973|38990.5|38950.5|10
1643166600000|2022-01-26 03:10:00|39005.5|38965.5|38980.5|38940.5|39005.5|38965.5|38970.5|38930.5|9
1643166900000|2022-01-26 03:15:00|38975.5|38935.5|38975.5|38935.5|38983|38943|38965.5|38925.5|21
1643167200000|2022-01-26 03:20:00|38978|38938|39005.5|38965.5|39008|38968|38975.5|38935.5|15
1643167500000|2022-01-26 03:25:00|39000.5|38960.5|38993|38953|39005.4|38965.4|38985.5|38945.5|2
1643167800000|2022-01-26 03:30:00|38990.5|38950.5|38993|38953|38998|38958|38985.5|38945.5|4
1643168100000|2022-01-26 03:35:00|38990.5|38950.5|38967.9|38927.9|38993|38953|38965.5|38925.5|1
1643168400000|2022-01-26 03:40:00|38965.5|38925.5|38970.5|38930.5|38970.5|38930.5|38955.5|38915.5|3
1643168700000|2022-01-26 03:45:00|38972.9|38932.9|38970.5|38930.5|38972.9|38932.9|38965.5|38925.5|2
1643169000000|2022-01-26 03:50:00|38965.5|38925.5|38975.5|38935.5|38980.5|38940.5|38965.5|38925.5|1
1643169300000|2022-01-26 03:55:00|38977.9|38937.9|38980.5|38940.5|38982.9|38942.9|38975.5|38935.5|2
1643169600000|2022-01-26 04:00:00|38975.5|38935.5|38970.5|38930.5|38977.9|38937.9|38970.5|38930.5|3
1643169900000|2022-01-26 04:05:00|38970.4|38930.4|38980.4|38940.4|38980.4|38940.4|38970.4|38930.4|2
1643170200000|2022-01-26 04:10:00|38982.9|38942.9|38970.4|38930.4|38982.9|38942.9|38967.9|38927.9|2
1643170800000|2022-01-26 04:20:00|38967.9|38927.9|38945.4|38905.4|38967.9|38927.9|38937.9|38897.9|14
1643171100000|2022-01-26 04:25:00|38942.9|38902.9|38960.4|38920.4|38960.4|38920.4|38937.9|38897.9|26
1643171400000|2022-01-26 04:30:00|38962.9|38922.9|38957.9|38917.9|38965.4|38925.4|38955.4|38915.4|5
1643171700000|2022-01-26 04:35:00|38955.4|38915.4|38955.4|38915.4|38957.9|38917.9|38947.9|38907.9|3
1643172000000|2022-01-26 04:40:00|38957.9|38917.9|38960.4|38920.4|38962.9|38922.9|38957.9|38917.9|1
1643172300000|2022-01-26 04:45:00|38962.9|38922.9|38965.4|38925.4|38965.4|38925.4|38962.9|38922.9|0
1643172600000|2022-01-26 04:50:00|38967.9|38927.9|38967.9|38927.9|38967.9|38927.9|38967.9|38927.9|1
1643172900000|2022-01-26 04:55:00|38972.9|38932.9|38972.9|38932.9|38975.4|38935.4|38970.4|38930.4|5
1643173200000|2022-01-26 05:00:00|38970.4|38930.4|38977.9|38937.9|38977.9|38937.9|38967.9|38927.9|1
1643173500000|2022-01-26 05:05:00|38982.9|38942.9|38977.9|38937.9|38982.9|38942.9|38977.9|38937.9|1
1643173800000|2022-01-26 05:10:00|38975.3|38935.3|38975.3|38935.3|38980.3|38940.3|38970.3|38930.3|2
1643174100000|2022-01-26 05:15:00|38977.9|38937.9|38975.3|38935.3|38977.9|38937.9|38972.9|38932.9|0
1643174400000|2022-01-26 05:20:00|38972.9|38932.9|38975.3|38935.3|38975.3|38935.3|38970.3|38930.3|1
1643174700000|2022-01-26 05:25:00|38970.3|38930.3|38977.8|38937.8|38980.3|38940.3|38970.3|38930.3|4
1643175000000|2022-01-26 05:30:00|38972.8|38932.8|38987.8|38947.8|38992.8|38952.8|38967.8|38927.8|7
1643175300000|2022-01-26 05:35:00|38985.4|38945.4|39000.4|38960.4|39005.4|38965.4|38985.4|38945.4|12
1643175600000|2022-01-26 05:40:00|39005.4|38965.4|38990.4|38950.4|39005.4|38965.4|38990.4|38950.4|6
1643175900000|2022-01-26 05:45:00|38987.8|38947.8|38985.3|38945.3|38995.3|38955.3|38977.8|38937.8|3
1643176200000|2022-01-26 05:50:00|38987.8|38947.8|38992.8|38952.8|39000.3|38960.3|38975.4|38935.4|5
1643176500000|2022-01-26 05:55:00|38990.3|38950.3|39010.3|38970.3|39017.8|38977.8|38987.8|38947.8|18
1643176800000|2022-01-26 06:00:00|39007.8|38967.8|38997.8|38957.8|39007.8|38967.8|38987.8|38947.8|13
1643177100000|2022-01-26 06:05:00|39000.3|38960.3|39027.8|38987.8|39027.8|38987.8|39000.3|38960.3|1
1643177400000|2022-01-26 06:10:00|39025.3|38985.3|39040.3|39000.3|39042.8|39002.8|39025.3|38985.3|15
1643177700000|2022-01-26 06:15:00|39037.8|38997.8|39037.8|38997.8|39037.8|38997.8|39020.3|38980.3|6
1643178000000|2022-01-26 06:20:00|39040.3|39000.3|39047.8|39007.8|39052.8|39012.8|39037.8|38997.8|5
1643178300000|2022-01-26 06:25:00|39057.8|39017.8|39065.3|39025.3|39067.8|39027.8|39050.3|39010.3|15
1643178600000|2022-01-26 06:30:00|39067.8|39027.8|39057.8|39017.8|39070.3|39030.3|39050.3|39010.3|12
1643178900000|2022-01-26 06:35:00|39062.8|39022.8|39075.3|39035.3|39075.3|39035.3|39057.8|39017.8|27
1643179200000|2022-01-26 06:40:00|39072.8|39032.8|39090.3|39050.3|39090.3|39050.3|39065.3|39025.3|11
1643179500000|2022-01-26 06:45:00|39092.8|39052.8|39077.8|39037.8|39097.8|39057.8|39072.8|39032.8|10
1643179800000|2022-01-26 06:50:00|39080.3|39040.3|39057.8|39017.8|39092.8|39052.8|39057.8|39017.8|11
1643180100000|2022-01-26 06:55:00|39052.8|39012.8|39047.8|39007.8|39057.8|39017.8|39047.8|39007.8|19
1643180400000|2022-01-26 07:00:00|39055.3|39015.3|39067.8|39027.8|39070.3|39030.3|39050.2|39010.2|15
1643180700000|2022-01-26 07:05:00|39057.8|39017.8|39047.8|39007.8|39060.2|39020.2|39045.3|39005.3|5
1643181000000|2022-01-26 07:10:00|39045.3|39005.3|39060.3|39020.3|39062.8|39022.8|39042.7|39002.7|4
1643181300000|2022-01-26 07:15:00|39057.8|39017.8|39037.8|38997.8|39057.8|39017.8|39037.8|38997.8|6
1643181600000|2022-01-26 07:20:00|39040.2|39000.2|39052.7|39012.7|39057.7|39017.7|39037.8|38997.8|3
1643181900000|2022-01-26 07:25:00|39050.3|39010.3|39067.7|39027.7|39082.7|39042.7|39050.3|39010.3|4
1643182200000|2022-01-26 07:30:00|39070.3|39030.3|39047.7|39007.7|39070.3|39030.3|39045.3|39005.3|10
1643182500000|2022-01-26 07:35:00|39050.3|39010.3|39070.3|39030.3|39072.7|39032.7|39045.2|39005.2|21
1643182800000|2022-01-26 07:40:00|39070.2|39030.2|39110.3|39070.3|39115.3|39075.3|39065.2|39025.2|187
1643183100000|2022-01-26 07:45:00|39105.3|39065.3|39100.3|39060.3|39105.3|39065.3|39092.8|39052.8|5
1643183400000|2022-01-26 07:50:00|39105.3|39065.3|39120.3|39080.3|39120.3|39080.3|39100.3|39060.3|15
1643183700000|2022-01-26 07:55:00|39135.3|39095.3|39145.3|39105.3|39160.3|39120.3|39130.3|39090.3|58
1643184000000|2022-01-26 08:00:00|39142.8|39102.8|39147.8|39107.8|39157.8|39117.8|39137.8|39097.8|30
1643184300000|2022-01-26 08:05:00|39145.3|39105.3|39142.8|39102.8|39157.8|39117.8|39137.8|39097.8|31
1643184600000|2022-01-26 08:10:00|39147.8|39107.8|39157.8|39117.8|39165.2|39125.2|39137.8|39097.8|76
1643184900000|2022-01-26 08:15:00|39162.8|39122.8|39147.8|39107.8|39172.8|39132.8|39135.3|39095.3|58
1643185200000|2022-01-26 08:20:00|39145.3|39105.3|39205.3|39165.3|39210.3|39170.3|39145.3|39105.3|37
1643185500000|2022-01-26 08:25:00|39195.3|39155.3|39187.7|39147.7|39210.3|39170.3|39187.7|39147.7|4
1643185800000|2022-01-26 08:30:00|39190.3|39150.3|39190.2|39150.2|39192.7|39152.7|39170.2|39130.2|7
1643186100000|2022-01-26 08:35:00|39200.2|39160.2|39230.2|39190.2|39235.2|39195.2|39200.2|39160.2|8
1643186400000|2022-01-26 08:40:00|39237.7|39197.7|39225.2|39185.2|39240.2|39200.2|39215.2|39175.2|10
1643186700000|2022-01-26 08:45:00|39230.2|39190.2|39230.2|39190.2|39240.2|39200.2|39205.2|39165.2|13
1643187000000|2022-01-26 08:50:00|39232.7|39192.7|39220.2|39180.2|39240.2|39200.2|39215.2|39175.2|5
1643187300000|2022-01-26 08:55:00|39227.7|39187.7|39220.2|39180.2|39230.2|39190.2|39220.2|39180.2|0
1643187600000|2022-01-26 09:00:00|39215.2|39175.2|39245.2|39205.2|39247.7|39207.7|39210.2|39170.2|10
1643187900000|2022-01-26 09:05:00|39242.7|39202.7|39237.7|39197.7|39242.7|39202.7|39232.7|39192.7|3
1643188200000|2022-01-26 09:10:00|39240.2|39200.2|39227.7|39187.7|39247.7|39207.7|39217.7|39177.7|16
1643188500000|2022-01-26 09:15:00|39245.2|39205.2|39240.2|39200.2|39255.2|39215.2|39220.2|39180.2|54
1643188800000|2022-01-26 09:20:00|39242.7|39202.7|39230.2|39190.2|39250.2|39210.2|39227.7|39187.7|26
1643189100000|2022-01-26 09:25:00|39232.7|39192.7|39200.2|39160.2|39232.7|39192.7|39197.7|39157.7|6
1643189400000|2022-01-26 09:30:00|39207.7|39167.7|39187.7|39147.7|39207.7|39167.7|39185.2|39145.2|6
1643189700000|2022-01-26 09:35:00|39192.7|39152.7|39210.2|39170.2|39212.7|39172.7|39187.7|39147.7|14
1643190000000|2022-01-26 09:40:00|39212.7|39172.7|39230.2|39190.2|39235.2|39195.2|39210.2|39170.2|17
1643190300000|2022-01-26 09:45:00|39222.7|39182.7|39160.2|39120.2|39222.7|39182.7|39157.7|39117.7|18
1643190600000|2022-01-26 09:50:00|39162.7|39122.7|39167.7|39127.7|39182.7|39142.7|39157.6|39117.6|89
1643190900000|2022-01-26 09:55:00|39172.7|39132.7|39182.7|39142.7|39190.1|39150.1|39157.7|39117.7|16
1643191200000|2022-01-26 10:00:00|39175.2|39135.2|39152.6|39112.6|39175.2|39135.2|39145.2|39105.2|11
1643191500000|2022-01-26 10:05:00|39155.1|39115.1|39165.1|39125.1|39167.6|39127.6|39147.6|39107.6|11
1643191800000|2022-01-26 10:10:00|39162.6|39122.6|39132.6|39092.6|39162.6|39122.6|39130.1|39090.1|11
1643192100000|2022-01-26 10:15:00|39135.1|39095.1|39137.6|39097.6|39147.6|39107.6|39132.6|39092.6|8
1643192400000|2022-01-26 10:20:00|39142.6|39102.6|39145.1|39105.1|39150.1|39110.1|39120.1|39080.1|32
1643192700000|2022-01-26 10:25:00|39142.6|39102.6|39120.1|39080.1|39142.6|39102.6|39100.1|39060.1|14
1643193000000|2022-01-26 10:30:00|39127.6|39087.6|39137.6|39097.6|39145.1|39105.1|39110.1|39070.1|17
1643193300000|2022-01-26 10:35:00|39142.6|39102.6|39112.6|39072.6|39142.6|39102.6|39105.1|39065.1|16
1643193600000|2022-01-26 10:40:00|39125.1|39085.1|39132.6|39092.6|39140.1|39100.1|39122.6|39082.6|6
1643193900000|2022-01-26 10:45:00|39130.1|39090.1|39142.6|39102.6|39142.6|39102.6|39122.6|39082.6|7
1643194200000|2022-01-26 10:50:00|39140.1|39100.1|39137.6|39097.6|39150.1|39110.1|39122.6|39082.6|8
1643194500000|2022-01-26 10:55:00|39140.1|39100.1|39137.6|39097.6|39152.6|39112.6|39137.6|39097.6|8
1643194800000|2022-01-26 11:00:00|39132.6|39092.6|39145.1|39105.1|39150.1|39110.1|39112.6|39072.6|24
1643195100000|2022-01-26 11:05:00|39147.6|39107.6|39180.1|39140.1|39182.6|39142.6|39145.1|39105.1|13
1643195400000|2022-01-26 11:10:00|39177.6|39137.6|39182.6|39142.6|39212.6|39172.6|39172.6|39132.6|19
1643195700000|2022-01-26 11:15:00|39180.1|39140.1|39157.6|39117.6|39192.6|39152.6|39142.6|39102.6|19
1643196000000|2022-01-26 11:20:00|39152.6|39112.6|39150|39110|39170|39130|39137.5|39097.5|11
1643196300000|2022-01-26 11:25:00|39157.5|39117.5|39140|39100|39157.5|39117.5|39127.5|39087.5|8
1643196600000|2022-01-26 11:30:00|39147.5|39107.5|39130|39090|39150|39110|39127.5|39087.5|8
1643196900000|2022-01-26 11:35:00|39112.5|39072.5|39155|39115|39155|39115|39100|39060|57
1643197200000|2022-01-26 11:40:00|39152.5|39112.5|39175|39135|39182.5|39142.5|39140|39100|18
1643197500000|2022-01-26 11:45:00|39172.5|39132.5|39172.5|39132.5|39220|39180|39157.5|39117.5|162
1643197800000|2022-01-26 11:50:00|39165|39125|39160|39120|39175|39135|39135|39095|47
1643198100000|2022-01-26 11:55:00|39162.5|39122.5|39162.5|39122.5|39180|39140|39135|39095|49
1643198400000|2022-01-26 12:00:00|39175|39135|39242.5|39202.5|39247.5|39207.5|39170|39130|49
1643198700000|2022-01-26 12:05:00|39252.5|39212.5|39292.5|39252.5|39312.5|39272.5|39245|39205|51
1643199000000|2022-01-26 12:10:00|39295|39255|39255|39215|39302.5|39262.5|39245|39205|17
1643199300000|2022-01-26 12:15:00|39257.5|39217.5|39240|39200|39270|39230|39240|39200|17
1643199600000|2022-01-26 12:20:00|39245|39205|39202.5|39162.5|39252.5|39212.5|39202.5|39162.5|31
1643199900000|2022-01-26 12:25:00|39210|39170|39215|39175|39215|39175|39205|39165|67
1643200200000|2022-01-26 12:30:00|39227.5|39187.5|39220|39180|39262.5|39222.5|39210|39170|102
1643200500000|2022-01-26 12:35:00|39222.5|39182.5|39207.5|39167.5|39222.5|39182.5|39194.9|39154.9|41
1643200800000|2022-01-26 12:40:00|39209.9|39169.9|39182.4|39142.4|39220|39180|39177.4|39137.4|65
1643201100000|2022-01-26 12:45:00|39184.9|39144.9|39159.9|39119.9|39184.9|39144.9|39157.4|39117.4|27
1643201400000|2022-01-26 12:50:00|39167.4|39127.4|39184.9|39144.9|39199.9|39159.9|39167.4|39127.4|15
1643201700000|2022-01-26 12:55:00|39179.9|39139.9|39154.9|39114.9|39194.9|39154.9|39154.9|39114.9|22
1643202000000|2022-01-26 13:00:00|39159.9|39119.9|39134.9|39094.9|39169.9|39129.9|39099.9|39059.9|98
1643202300000|2022-01-26 13:05:00|39132.4|39092.4|39112.4|39072.4|39144.9|39104.9|39112.4|39072.4|69
1643202600000|2022-01-26 13:10:00|39114.9|39074.9|39044.9|39004.9|39124.9|39084.9|39027.4|38987.4|125
1643202900000|2022-01-26 13:15:00|39047.4|39007.4|39102.4|39062.4|39104.9|39064.9|39032.4|38992.4|51
1643203200000|2022-01-26 13:20:00|39112.4|39072.4|39122.4|39082.4|39129.9|39089.9|39082.4|39042.4|114
1643203500000|2022-01-26 13:25:00|39119.9|39079.9|39092.4|39052.4|39129.9|39089.9|39087.4|39047.4|24
1643203800000|2022-01-26 13:30:00|39094.9|39054.9|39134.9|39094.9|39137.4|39097.4|39089.9|39049.9|62
1643204100000|2022-01-26 13:35:00|39137.4|39097.4|39102.4|39062.4|39142.4|39102.4|39097.4|39057.4|109
1643204400000|2022-01-26 13:40:00|39104.9|39064.9|39104.9|39064.9|39114.9|39074.9|39094.9|39054.9|40
1643207400000|2022-01-26 14:30:00|39144.8|39104.8|39304.8|39264.8|39367.3|39327.3|39102.3|39062.3|1150
1643207700000|2022-01-26 14:35:00|39309.8|39269.8|39379.8|39339.8|39499.8|39459.8|39307.3|39267.3|645
1643208000000|2022-01-26 14:40:00|39372.3|39332.3|39629.8|39589.8|39684.8|39644.8|39364.8|39324.8|719
1643208300000|2022-01-26 14:45:00|39632.3|39592.3|39592.3|39552.3|39639.8|39599.8|39537.3|39497.3|406
1643208600000|2022-01-26 14:50:00|39594.8|39554.8|39569.8|39529.8|39652.3|39612.3|39547.3|39507.3|521
1643208900000|2022-01-26 14:55:00|39574.7|39534.7|39469.8|39429.8|39579.8|39539.8|39449.8|39409.8|457
1643209200000|2022-01-26 15:00:00|39474.8|39434.8|39539.7|39499.7|39552.2|39512.2|39457.2|39417.2|296
1643209500000|2022-01-26 15:05:00|39537.2|39497.2|39484.8|39444.8|39537.2|39497.2|39469.7|39429.7|411
1643209800000|2022-01-26 15:10:00|39487.2|39447.2|39414.8|39374.8|39554.7|39514.7|39387.2|39347.2|265
1643210100000|2022-01-26 15:15:00|39402.2|39362.2|39447.2|39407.2|39497.2|39457.2|39392.2|39352.2|280
1643210400000|2022-01-26 15:20:00|39454.7|39414.7|39442.3|39402.3|39477.2|39437.2|39437.2|39397.2|269
1643210700000|2022-01-26 15:25:00|39439.7|39399.7|39432.2|39392.2|39477.2|39437.2|39412.3|39372.3|113
1643211000000|2022-01-26 15:30:00|39439.7|39399.7|39392.2|39352.2|39442.2|39402.2|39297.3|39257.3|373
1643211300000|2022-01-26 15:35:00|39394.8|39354.8|39377.3|39337.3|39419.8|39379.8|39307.3|39267.3|275
1643211600000|2022-01-26 15:40:00|39374.7|39334.7|39347.3|39307.3|39414.7|39374.7|39307.3|39267.3|267
1643211900000|2022-01-26 15:45:00|39352.3|39312.3|39314.7|39274.7|39387.2|39347.2|39297.2|39257.2|236
1643212200000|2022-01-26 15:50:00|39322.2|39282.2|39347.2|39307.2|39359.7|39319.7|39322.2|39282.2|297
1643212500000|2022-01-26 15:55:00|39344.7|39304.7|39377.2|39337.2|39412.2|39372.2|39339.7|39299.7|184
1643212800000|2022-01-26 16:00:00|39382.2|39342.2|39447.2|39407.2|39459.7|39419.7|39369.7|39329.7|307
1643213100000|2022-01-26 16:05:00|39444.7|39404.7|39549.7|39509.7|39557.2|39517.2|39429.7|39389.7|273
1643213400000|2022-01-26 16:10:00|39547.2|39507.2|39534.6|39494.6|39579.6|39539.6|39509.7|39469.7|189
1643213700000|2022-01-26 16:15:00|39539.6|39499.6|39597.1|39557.1|39612.1|39572.1|39507.1|39467.1|278
1643214000000|2022-01-26 16:20:00|39599.6|39559.6|39664.6|39624.6|39664.6|39624.6|39594.6|39554.6|334
1643214300000|2022-01-26 16:25:00|39662.1|39622.1|39627.1|39587.1|39729.6|39689.6|39619.6|39579.6|286
1643214600000|2022-01-26 16:30:00|39632.1|39592.1|39709.5|39669.5|39712|39672|39619.6|39579.6|249
1643214900000|2022-01-26 16:35:00|39707|39667|39789.5|39749.5|39827|39787|39672|39632|282
1643215200000|2022-01-26 16:40:00|39792|39752|39814.5|39774.5|39887|39847|39777|39737|381
1643215500000|2022-01-26 16:45:00|39824.5|39784.5|39954.5|39914.5|40024.5|39984.5|39794.5|39754.5|500
1643215800000|2022-01-26 16:50:00|39959.5|39919.5|39954.5|39914.5|40084.5|40044.5|39952|39912|410
1643216100000|2022-01-26 16:55:00|39957|39917|39877|39837|39979.5|39939.5|39869.5|39829.5|257
1643216400000|2022-01-26 17:00:00|39879.5|39839.5|39999.5|39959.5|40004.5|39964.5|39879.5|39839.5|289
1643216700000|2022-01-26 17:05:00|40004.5|39964.5|39994.5|39954.5|40027|39987|39957|39917|368
1643217000000|2022-01-26 17:10:00|39992|39952|39977|39937|40017|39977|39927.1|39887.1|184
1643217300000|2022-01-26 17:15:00|39979.5|39939.5|40129.5|40089.5|40239.5|40199.5|39979.5|39939.5|588
1643217600000|2022-01-26 17:20:00|40127|40087|40007|39967|40132|40092|39999.5|39959.5|252
1643217900000|2022-01-26 17:25:00|40004.5|39964.5|40044.5|40004.5|40064.5|40024.5|40004.5|39964.5|194
1643218200000|2022-01-26 17:30:00|40049.5|40009.5|40074.5|40034.5|40184.5|40144.5|40049.5|40009.5|313
1643218500000|2022-01-26 17:35:00|40072|40032|40051.9|40011.9|40149.4|40109.4|40044.4|40004.4|214
1643218800000|2022-01-26 17:40:00|40049.4|40009.4|40031.9|39991.9|40079.4|40039.4|40026.9|39986.9|248
1643219100000|2022-01-26 17:45:00|40036.9|39996.9|40036.9|39996.9|40117|40077|39999.5|39959.5|269
1643219400000|2022-01-26 17:50:00|40041.9|40001.9|40059.4|40019.4|40091.9|40051.9|40021.9|39981.9|164
1643219700000|2022-01-26 17:55:00|40061.9|40021.9|40039.4|39999.4|40079.4|40039.4|40029.4|39989.4|188
1643220000000|2022-01-26 18:00:00|40034.4|39994.4|39971.9|39931.9|40041.9|40001.9|39961.9|39921.9|134
1643220300000|2022-01-26 18:05:00|39969.4|39929.4|39976.9|39936.9|40024.4|39984.4|39946.9|39906.9|147
1643220600000|2022-01-26 18:10:00|39971.9|39931.9|39991.9|39951.9|40029.4|39989.4|39971.9|39931.9|87
1643220900000|2022-01-26 18:15:00|39989.4|39949.4|40014.4|39974.4|40059.4|40019.4|39984.4|39944.4|155
1643221200000|2022-01-26 18:20:00|40009.4|39969.4|39974.4|39934.4|40016.9|39976.9|39936.9|39896.9|186
1643221500000|2022-01-26 18:25:00|39976.9|39936.9|39961.9|39921.9|39991.9|39951.9|39931.9|39891.9|191
1643221800000|2022-01-26 18:30:00|39966.9|39926.9|40027|39987|40044.5|40004.5|39941.9|39901.9|236
1643222100000|2022-01-26 18:35:00|40029.4|39989.4|39984.5|39944.5|40039.4|39999.4|39982|39942|156
1643222400000|2022-01-26 18:40:00|39987|39947|39889.5|39849.5|40019.5|39979.5|39879.5|39839.5|480
1643222700000|2022-01-26 18:45:00|39894.5|39854.5|39919.5|39879.5|39937|39897|39874.5|39834.5|185
1643223000000|2022-01-26 18:50:00|39924.5|39884.5|39922|39882|39959.5|39919.5|39874.5|39834.5|297
1643223300000|2022-01-26 18:55:00|39927|39887|39954.6|39914.6|39962.1|39922.1|39922|39882|415
1643223600000|2022-01-26 19:00:00|39952|39912|40104.6|40064.6|40134.6|40094.6|39949.5|39909.5|397
1643223900000|2022-01-26 19:05:00|40102|40062|40087|40047|40177|40137|40087|40047|509
1643224200000|2022-01-26 19:10:00|40089.5|40049.5|40032.1|39992.1|40094.5|40054.5|39959.5|39919.5|2031
1643224500000|2022-01-26 19:15:00|40029.6|39989.6|39967.1|39927.1|40032.1|39992.1|39894.6|39854.6|1209
1643245200000|2022-01-27 01:00:00|39876.7|39836.7|39844.4|39804.4|39876.7|39836.7|39774.2|39734.2|367
1643245500000|2022-01-27 01:05:00|39839.3|39799.3|39799.3|39759.3|39839.4|39799.4|39746.8|39706.8|171
1643245800000|2022-01-27 01:10:00|39801.7|39761.7|39849.3|39809.3|39849.3|39809.3|39789.3|39749.3|42
1643246100000|2022-01-27 01:15:00|39851.8|39811.8|39911.8|39871.8|39911.8|39871.8|39849.3|39809.3|54
1643246400000|2022-01-27 01:20:00|39916.8|39876.8|39906.8|39866.8|39919.3|39879.3|39869.2|39829.2|70
1643246700000|2022-01-27 01:25:00|39909.2|39869.2|39859.2|39819.2|39909.2|39869.2|39856.8|39816.8|31
1643247000000|2022-01-27 01:30:00|39866.8|39826.8|39866.8|39826.8|39869.2|39829.2|39849.2|39809.2|9
1643247300000|2022-01-27 01:35:00|39869.2|39829.2|39869.2|39829.2|39874.3|39834.3|39849.2|39809.2|13
1643247600000|2022-01-27 01:40:00|39866.8|39826.8|39834.2|39794.2|39869.2|39829.2|39829.2|39789.2|14
1643247900000|2022-01-27 01:45:00|39839.2|39799.2|39796.8|39756.8|39839.2|39799.2|39796.8|39756.8|6
1643248200000|2022-01-27 01:50:00|39794.2|39754.2|39854.3|39814.3|39854.3|39814.3|39776.8|39736.8|21
1643248500000|2022-01-27 01:55:00|39851.9|39811.9|39809.2|39769.2|39851.9|39811.9|39799.2|39759.2|15
1643248800000|2022-01-27 02:00:00|39801.6|39761.6|39759.2|39719.2|39819.2|39779.2|39749.2|39709.2|53
1643249100000|2022-01-27 02:05:00|39754.3|39714.3|39734.2|39694.2|39759.2|39719.2|39721.7|39681.7|15
1643249400000|2022-01-27 02:10:00|39736.8|39696.8|39756.8|39716.8|39759.2|39719.2|39736.8|39696.8|16
1643249700000|2022-01-27 02:15:00|39754.3|39714.3|39766.7|39726.7|39766.7|39726.7|39749.2|39709.2|6
1643250000000|2022-01-27 02:20:00|39759.2|39719.2|39786.7|39746.7|39791.7|39751.7|39756.7|39716.7|9
1643250300000|2022-01-27 02:25:00|39776.7|39736.7|39779.2|39739.2|39791.7|39751.7|39761.7|39721.7|12
1643250600000|2022-01-27 02:30:00|39776.6|39736.6|39779.2|39739.2|39794.3|39754.3|39754.3|39714.3|48
1643250900000|2022-01-27 02:35:00|39776.7|39736.7|39759.1|39719.1|39791.7|39751.7|39754.1|39714.1|39
1643251200000|2022-01-27 02:40:00|39764.2|39724.2|39709.2|39669.2|39764.2|39724.2|39701.6|39661.6|33
1643251500000|2022-01-27 02:45:00|39711.6|39671.6|39704.2|39664.2|39711.6|39671.6|39671.6|39631.6|21
1643251800000|2022-01-27 02:50:00|39699.2|39659.2|39744.1|39704.1|39746.6|39706.6|39699.2|39659.2|10
1643252100000|2022-01-27 02:55:00|39741.6|39701.6|39759.2|39719.2|39759.2|39719.2|39726.7|39686.7|16
1643252400000|2022-01-27 03:00:00|39739.2|39699.2|39739.2|39699.2|39756.7|39716.7|39729.2|39689.2|32
1643252700000|2022-01-27 03:05:00|39741.6|39701.6|39716.7|39676.7|39769|39729|39716.7|39676.7|30
1643253000000|2022-01-27 03:10:00|39719.1|39679.1|39736.7|39696.7|39751.7|39711.7|39719.1|39679.1|15
1643253300000|2022-01-27 03:15:00|39749.1|39709.1|39736.7|39696.7|39749.1|39709.1|39721.7|39681.7|7
1643253600000|2022-01-27 03:20:00|39739.1|39699.1|39739.1|39699.1|39741.6|39701.6|39736.7|39696.7|9
1643253900000|2022-01-27 03:25:00|39734.1|39694.1|39729.1|39689.1|39741.7|39701.7|39716.7|39676.7|20
1643254200000|2022-01-27 03:30:00|39731.6|39691.6|39729.1|39689.1|39741.6|39701.6|39729.1|39689.1|5
1643254500000|2022-01-27 03:35:00|39731.6|39691.6|39729.1|39689.1|39731.6|39691.6|39729.1|39689.1|1
1643254800000|2022-01-27 03:40:00|39716.7|39676.7|39706.7|39666.7|39716.7|39676.7|39701.7|39661.7|11
1643255100000|2022-01-27 03:45:00|39701.7|39661.7|39709.1|39669.1|39709.1|39669.1|39689.1|39649.1|7
1643255400000|2022-01-27 03:50:00|39711.7|39671.7|39724.2|39684.2|39724.2|39684.2|39711.7|39671.7|0
1643255700000|2022-01-27 03:55:00|39714.1|39674.1|39736.7|39696.7|39736.7|39696.7|39714.1|39674.1|5
1643256000000|2022-01-27 04:00:00|39734.1|39694.1|39746.5|39706.5|39746.5|39706.5|39734.1|39694.1|8
1643256300000|2022-01-27 04:05:00|39756.5|39716.5|39741.5|39701.5|39759.1|39719.1|39734.1|39694.1|12
1643256600000|2022-01-27 04:10:00|39739.1|39699.1|39741.5|39701.5|39741.5|39701.5|39739.1|39699.1|1
1643256900000|2022-01-27 04:15:00|39759|39719|39754.1|39714.1|39761.5|39721.5|39751.5|39711.5|8
1643257200000|2022-01-27 04:20:00|39751.6|39711.6|39759.1|39719.1|39759.1|39719.1|39744.1|39704.1|5
1643257500000|2022-01-27 04:25:00|39751.5|39711.5|39749.1|39709.1|39751.5|39711.5|39734.1|39694.1|9
1643257800000|2022-01-27 04:30:00|39744.1|39704.1|39749.1|39709.1|39749.1|39709.1|39741.5|39701.5|2
1643258100000|2022-01-27 04:35:00|39751.5|39711.5|39749.1|39709.1|39751.5|39711.5|39743.9|39703.9|3
1643258400000|2022-01-27 04:40:00|39746.5|39706.5|39744.1|39704.1|39749.1|39709.1|39741.5|39701.5|2
1643258700000|2022-01-27 04:45:00|39739.1|39699.1|39734.1|39694.1|39739.1|39699.1|39729.2|39689.2|5
1643259000000|2022-01-27 04:50:00|39731.6|39691.6|39731.5|39691.5|39734.1|39694.1|39724.1|39684.1|3
1643259300000|2022-01-27 04:55:00|39734|39694|39729|39689|39734|39694|39726.6|39686.6|2
1643259900000|2022-01-27 05:05:00|39731.6|39691.6|39721.5|39681.5|39731.6|39691.6|39721.5|39681.5|10
1643260200000|2022-01-27 05:10:00|39729|39689|39729|39689|39729|39689|39729|39689|0
1643260500000|2022-01-27 05:15:00|39726.5|39686.5|39721.5|39681.5|39729|39689|39721.5|39681.5|0
1643260800000|2022-01-27 05:20:00|39729|39689|39729|39689|39731.5|39691.5|39729|39689|2
1643261100000|2022-01-27 05:25:00|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|39731.5|39691.5|1
1643261400000|2022-01-27 05:30:00|39729|39689|39741.4|39701.4|39751.5|39711.5|39721.5|39681.5|15
1643261700000|2022-01-27 05:35:00|39739|39699|39741.4|39701.4|39741.4|39701.4|39731.4|39691.4|3
1643262000000|2022-01-27 05:40:00|39739|39699|39709|39669|39739|39699|39689|39649|25
1643262300000|2022-01-27 05:45:00|39719|39679|39729|39689|39731.4|39691.4|39709|39669|1
1643262600000|2022-01-27 05:50:00|39731.4|39691.4|39731.4|39691.4|39739|39699|39729|39689|6
1643262900000|2022-01-27 05:55:00|39729|39689|39739|39699|39743.9|39703.9|39729|39689|3
1643263200000|2022-01-27 06:00:00|39731.4|39691.4|39729|39689|39749|39709|39721.4|39681.4|21
1643263500000|2022-01-27 06:05:00|39721.4|39681.4|39736.4|39696.4|39736.4|39696.4|39719|39679|12
1643263800000|2022-01-27 06:10:00|39728.9|39688.9|39773.8|39733.8|39773.8|39733.8|39728.9|39688.9|31
1643264100000|2022-01-27 06:15:00|39771.4|39731.4|39733.8|39693.8|39771.4|39731.4|39721.4|39681.4|17
1643264400000|2022-01-27 06:20:00|39723.8|39683.8|39726.4|39686.4|39738.8|39698.8|39721.4|39681.4|8
1643264700000|2022-01-27 06:25:00|39728.8|39688.8|39778.8|39738.8|39778.8|39738.8|39728.8|39688.8|20
1643265000000|2022-01-27 06:30:00|39793.8|39753.8|39756.4|39716.4|39801.4|39761.4|39751.4|39711.4|13
1643265300000|2022-01-27 06:35:00|39751.4|39711.4|39751.4|39711.4|39769|39729|39738.8|39698.8|17
1643265600000|2022-01-27 06:40:00|39749|39709|39761.4|39721.4|39771.4|39731.4|39738.9|39698.9|62
1643265900000|2022-01-27 06:45:00|39763.8|39723.8|39736.5|39696.5|39773.9|39733.9|39733.8|39693.8|119
1643266200000|2022-01-27 06:50:00|39743.9|39703.9|39778.9|39738.9|39778.9|39738.9|39736.5|39696.5|15
1643266500000|2022-01-27 06:55:00|39776.5|39736.5|39738.9|39698.9|39776.5|39736.5|39736.5|39696.5|99
1643266800000|2022-01-27 07:00:00|39741.5|39701.5|39796.5|39756.5|39796.5|39756.5|39738.9|39698.9|14
1643267100000|2022-01-27 07:05:00|39788.9|39748.9|39794.1|39754.1|39806.5|39766.5|39788.9|39748.9|15
1643267400000|2022-01-27 07:10:00|39791.5|39751.5|39816.5|39776.5|39823.9|39783.9|39781.5|39741.5|14
1643267700000|2022-01-27 07:15:00|39818.9|39778.9|39796.5|39756.5|39818.9|39778.9|39796.5|39756.5|19
1643268000000|2022-01-27 07:20:00|39786.5|39746.5|39828.9|39788.9|39831.5|39791.5|39786.5|39746.5|65
1643268300000|2022-01-27 07:25:00|39831.3|39791.3|39828.9|39788.9|39838.9|39798.9|39821.3|39781.3|13
1643268600000|2022-01-27 07:30:00|39823.9|39783.9|39836.5|39796.5|39858.9|39818.9|39821.3|39781.3|13
1643268900000|2022-01-27 07:35:00|39826.5|39786.5|39808.9|39768.9|39826.5|39786.5|39786.5|39746.5|40
1643269200000|2022-01-27 07:40:00|39806.5|39766.5|39816.5|39776.5|39841.3|39801.3|39801.3|39761.3|19
1643269500000|2022-01-27 07:45:00|39831.3|39791.3|39781.3|39741.3|39831.3|39791.3|39781.3|39741.3|15
1643269800000|2022-01-27 07:50:00|39783.9|39743.9|39816.5|39776.5|39819|39779|39781.3|39741.3|27
1643270100000|2022-01-27 07:55:00|39808.9|39768.9|39798.9|39758.9|39808.9|39768.9|39786.4|39746.4|11
1643270400000|2022-01-27 08:00:00|39801.3|39761.3|39783.7|39743.7|39801.3|39761.3|39781.3|39741.3|9
1643270700000|2022-01-27 08:05:00|39788.7|39748.7|39801.3|39761.3|39843.7|39803.7|39778.7|39738.7|61
1643271000000|2022-01-27 08:10:00|39796.3|39756.3|39823.7|39783.7|39823.7|39783.7|39791.3|39751.3|28
1643271300000|2022-01-27 08:15:00|39821.3|39781.3|39823.7|39783.7|39826.1|39786.1|39808.7|39768.7|8
1643271600000|2022-01-27 08:20:00|39831.3|39791.3|39811.3|39771.3|39853.7|39813.7|39811.3|39771.3|5
1643271900000|2022-01-27 08:25:00|39808.9|39768.9|39841.3|39801.3|39843.7|39803.7|39806.4|39766.4|15
1643272200000|2022-01-27 08:30:00|39843.7|39803.7|39811.3|39771.3|39843.7|39803.7|39811.3|39771.3|8
1643272500000|2022-01-27 08:35:00|39806.3|39766.3|39788.7|39748.7|39813.7|39773.7|39783.7|39743.7|30
1643272800000|2022-01-27 08:40:00|39796.3|39756.3|39801.3|39761.3|39813.7|39773.7|39796.3|39756.3|2
1643273100000|2022-01-27 08:45:00|39803.7|39763.7|39831.3|39791.3|39843.7|39803.7|39798.8|39758.8|25
1643273400000|2022-01-27 08:50:00|39836.3|39796.3|39873.7|39833.7|39881.2|39841.2|39833.7|39793.7|17
1643273700000|2022-01-27 08:55:00|39868.7|39828.7|39886.1|39846.1|39903.7|39863.7|39838.7|39798.7|135
1643274000000|2022-01-27 09:00:00|39896.1|39856.1|39888.5|39848.5|39933.5|39893.5|39876.1|39836.1|64
1643274300000|2022-01-27 09:05:00|39886.1|39846.1|39878.5|39838.5|39888.5|39848.5|39868.5|39828.5|28
1643274600000|2022-01-27 09:10:00|39876.1|39836.1|39883.5|39843.5|39888.5|39848.5|39848.5|39808.5|146
1643274900000|2022-01-27 09:15:00|39893.5|39853.5|39918.5|39878.5|39918.5|39878.5|39893.5|39853.5|20
1643275200000|2022-01-27 09:20:00|39916.1|39876.1|39906.1|39866.1|39918.5|39878.5|39903.5|39863.5|10
1643275500000|2022-01-27 09:25:00|39916.1|39876.1|39968.3|39928.3|39973.3|39933.3|39916.1|39876.1|152
1643275800000|2022-01-27 09:30:00|39980.8|39940.8|40063.5|40023.5|40063.5|40023.5|39968.3|39928.3|85
1643276100000|2022-01-27 09:35:00|40060.9|40020.9|40028.5|39988.5|40066.1|40026.1|40028.5|39988.5|36
1643276400000|2022-01-27 09:40:00|40033.5|39993.5|40048.5|40008.5|40061|40021|40028.5|39988.5|23
1643276700000|2022-01-27 09:45:00|40046|40006|40098.3|40058.3|40120.9|40080.9|40045.9|40005.9|75
1643277000000|2022-01-27 09:50:00|40100.9|40060.9|40058.5|40018.5|40103.3|40063.3|40048.5|40008.5|20
1643277300000|2022-01-27 09:55:00|40060.9|40020.9|40073.3|40033.3|40075.9|40035.9|40050.9|40010.9|24
1643277600000|2022-01-27 10:00:00|40070.9|40030.9|40118.4|40078.4|40128.4|40088.4|40070.9|40030.9|43
1643277900000|2022-01-27 10:05:00|40123.4|40083.4|40098.4|40058.4|40123.4|40083.4|40088.6|40048.6|31
1643278200000|2022-01-27 10:10:00|40096|40056|40058.4|40018.4|40113.8|40073.8|40058.4|40018.4|60
1643278500000|2022-01-27 10:15:00|40056|40016|40066|40026|40068.4|40028.4|40048.3|40008.3|37
1643278800000|2022-01-27 10:20:00|40055.8|40015.8|40053.4|40013.4|40066|40026|40050.8|40010.8|13
1643279100000|2022-01-27 10:25:00|40043.4|40003.4|40018.4|39978.4|40046|40006|40003.4|39963.4|57
1643279400000|2022-01-27 10:30:00|40021|39981|40113.6|40073.6|40113.6|40073.6|40021|39981|35
1643279700000|2022-01-27 10:35:00|40118.4|40078.4|40161|40121|40166|40126|40118.4|40078.4|69
1643280000000|2022-01-27 10:40:00|40158.6|40118.6|40150.8|40110.8|40166|40126|40125.8|40085.8|77
1643280300000|2022-01-27 10:45:00|40153.2|40113.2|40168.6|40128.6|40168.6|40128.6|40138.4|40098.4|32
1643280600000|2022-01-27 10:50:00|40138.6|40098.6|40108.5|40068.5|40138.6|40098.6|40098.5|40058.5|16
1643280900000|2022-01-27 10:55:00|40113.5|40073.5|40123.5|40083.5|40141|40101|40108.5|40068.5|17
1643281200000|2022-01-27 11:00:00|40121|40081|40133.5|40093.5|40143.5|40103.5|40113.5|40073.5|13
1643281500000|2022-01-27 11:05:00|40128.5|40088.5|40121|40081|40146|40106|40111.1|40071.1|44
1643281800000|2022-01-27 11:10:00|40118.4|40078.4|40115.9|40075.9|40125.9|40085.9|40103.5|40063.5|11
1643282100000|2022-01-27 11:15:00|40113.5|40073.5|40125.9|40085.9|40135.9|40095.9|40108.4|40068.4|30
1643282400000|2022-01-27 11:20:00|40133.5|40093.5|40178.5|40138.5|40188.5|40148.5|40128.5|40088.5|83
1643282700000|2022-01-27 11:25:00|40173.5|40133.5|40178.5|40138.5|40185.9|40145.9|40143.3|40103.3|24
1643283000000|2022-01-27 11:30:00|40180.9|40140.9|40220.9|40180.9|40233.5|40193.5|40173.3|40133.3|23
1643283300000|2022-01-27 11:35:00|40223.5|40183.5|40263.5|40223.5|40268.5|40228.5|40220.9|40180.9|127
1643283600000|2022-01-27 11:40:00|40265.9|40225.9|40188.3|40148.3|40268.5|40228.5|40175.9|40135.9|88
1643283900000|2022-01-27 11:45:00|40185.9|40145.9|40165.9|40125.9|40185.9|40145.9|40153.7|40113.7|30
1643284200000|2022-01-27 11:50:00|40168.5|40128.5|40158.3|40118.3|40185.9|40145.9|40155.9|40115.9|38
1643284500000|2022-01-27 11:55:00|40155.9|40115.9|40163.3|40123.3|40188.3|40148.3|40143.3|40103.3|35
1643284800000|2022-01-27 12:00:00|40158.3|40118.3|40158.3|40118.3|40158.3|40118.3|40113.3|40073.3|46
1643285100000|2022-01-27 12:05:00|40163.3|40123.3|40183.1|40143.1|40218.1|40178.1|40133.1|40093.1|97
1643285400000|2022-01-27 12:10:00|40180.7|40140.7|40110.7|40070.7|40180.7|40140.7|40085.7|40045.7|66
1643285700000|2022-01-27 12:15:00|40113.1|40073.1|40133.1|40093.1|40175.7|40135.7|40100.7|40060.7|97
1643286000000|2022-01-27 12:20:00|40130.7|40090.7|40105.7|40065.7|40140.7|40100.7|40090.7|40050.7|26
1643286300000|2022-01-27 12:25:00|40100.7|40060.7|40068.3|40028.3|40125.7|40085.7|40068.3|40028.3|33
1643286600000|2022-01-27 12:30:00|40063.3|40023.3|40058.3|40018.3|40085.7|40045.7|40040.7|40000.7|23
1643286900000|2022-01-27 12:35:00|40060.7|40020.7|40098.3|40058.3|40105.7|40065.7|40045.7|40005.7|73
1643287200000|2022-01-27 12:40:00|40095.8|40055.8|40090.8|40050.8|40115.8|40075.8|40090.8|40050.8|119
1643287500000|2022-01-27 12:45:00|40095.8|40055.8|40098.1|40058.1|40115.8|40075.8|40073.3|40033.3|189
1643287800000|2022-01-27 12:50:00|40095.7|40055.7|40078.2|40038.2|40120.7|40080.7|40073.2|40033.2|266
1643288100000|2022-01-27 12:55:00|40075.7|40035.7|40108.2|40068.2|40123.2|40083.2|40075.7|40035.7|97
1643288400000|2022-01-27 13:00:00|40083.2|40043.2|40018.2|39978.2|40090.7|40050.7|39980.6|39940.6|184
1643288700000|2022-01-27 13:05:00|40005.8|39965.8|39940.8|39900.8|40010.8|39970.8|39928.4|39888.4|93
1643289000000|2022-01-27 13:10:00|39938.4|39898.4|39885.8|39845.8|39938.4|39898.4|39850.8|39810.8|111
1643289300000|2022-01-27 13:15:00|39888.2|39848.2|39868.2|39828.2|39923.4|39883.4|39863.4|39823.4|152
1643289600000|2022-01-27 13:20:00|39863.2|39823.2|39888.2|39848.2|39888.2|39848.2|39835.8|39795.8|147
1643289900000|2022-01-27 13:25:00|39885.8|39845.8|39893|39813|39898.2|39845.8|39835.8|39795.8|65
1643290200000|2022-01-27 13:30:00|39898.2|39818.2|39923|39883|39935.6|39895.6|39851|39793.4|118
1643290500000|2022-01-27 13:35:00|39925.6|39885.6|39923.2|39883.2|39935.6|39895.6|39915.6|39875.6|54
1643290800000|2022-01-27 13:40:00|39905.8|39865.8|39910.6|39870.6|39925.8|39885.8|39868.4|39828.4|114
1643293800000|2022-01-27 14:30:00|39878.1|39838.1|39977.8|39937.8|40025.3|39985.3|39815.5|39775.5|1240
1643294100000|2022-01-27 14:35:00|39975.3|39935.3|39865.7|39825.7|39995.3|39955.3|39835.7|39795.7|595
1643294400000|2022-01-27 14:40:00|39863.3|39823.3|39888.5|39848.5|39890.9|39850.9|39730.9|39690.9|449
1643294700000|2022-01-27 14:45:00|39890.9|39850.9|39953.3|39913.3|39980.9|39940.9|39860.9|39820.9|415
1643295000000|2022-01-27 14:50:00|39970.9|39930.9|39845.9|39805.9|39980.9|39940.9|39823.5|39783.5|222
1643295300000|2022-01-27 14:55:00|39850.9|39810.9|39905.9|39865.9|39943.5|39903.5|39848.5|39808.5|201
1643295600000|2022-01-27 15:00:00|39900.9|39860.9|39830.9|39790.9|39918.5|39878.5|39780.9|39740.9|261
1643295900000|2022-01-27 15:05:00|39835.7|39795.7|39710.9|39670.9|39855.9|39815.9|39618.3|39578.3|530
1643296200000|2022-01-27 15:10:00|39708.5|39668.5|39830.9|39790.9|39830.9|39790.9|39673.5|39633.5|603
1643296500000|2022-01-27 15:15:00|39833.3|39793.3|39905.7|39865.7|39925.7|39885.7|39813.5|39773.5|512
1643296800000|2022-01-27 15:20:00|39903.1|39863.1|39823.3|39783.3|39915.7|39875.7|39813.3|39773.3|501
1643297100000|2022-01-27 15:25:00|39825.7|39785.7|39770.7|39730.7|39828.3|39788.3|39738.3|39698.3|390
1643297400000|2022-01-27 15:30:00|39773.3|39733.3|39750.7|39710.7|39785.7|39745.7|39705.7|39665.7|271
1643297700000|2022-01-27 15:35:00|39745.5|39705.5|39723.2|39683.2|39780.7|39740.7|39695.7|39655.7|247
1643298000000|2022-01-27 15:40:00|39725.6|39685.6|39868|39828|39880.6|39840.6|39695.6|39655.6|260
1643298300000|2022-01-27 15:45:00|39870.6|39830.6|39818|39778|39880.4|39840.4|39770.4|39730.4|255
1643298600000|2022-01-27 15:50:00|39808|39768|39830.4|39790.4|39870.4|39830.4|39770.4|39730.4|373
1643298900000|2022-01-27 15:55:00|39837.8|39797.8|39845.6|39805.6|39873|39833|39798|39758|196
1643299200000|2022-01-27 16:00:00|39843|39803|39870.4|39830.4|39885.4|39845.4|39828|39788|204
1643299500000|2022-01-27 16:05:00|39867.8|39827.8|39877.8|39837.8|39877.8|39837.8|39830.4|39790.4|118
1643299800000|2022-01-27 16:10:00|39883|39843|40162.4|40122.4|40197.4|40157.4|39870.4|39830.4|480
1643300100000|2022-01-27 16:15:00|40159.8|40119.8|40419.6|40379.6|40447|40407|40154.8|40114.8|873
1643300400000|2022-01-27 16:20:00|40417.2|40377.2|40309.6|40269.6|40477|40437|40257.2|40217.2|652
1643300700000|2022-01-27 16:25:00|40312|40272|40512.2|40472.2|40522.2|40482.2|40309.6|40269.6|661
1643301000000|2022-01-27 16:30:00|40517.2|40477.2|40679.2|40639.2|40707|40667|40514.6|40474.6|728
1643301300000|2022-01-27 16:35:00|40669.2|40629.2|40806.6|40766.6|40806.6|40766.6|40629.4|40589.4|561
1643301600000|2022-01-27 16:40:00|40816.6|40776.6|40764|40724|40889|40849|40741.6|40701.6|750
1643301900000|2022-01-27 16:45:00|40766.6|40726.6|40723.9|40683.9|40846.3|40806.3|40721.5|40681.5|581
1643302200000|2022-01-27 16:50:00|40718.9|40678.9|40741.1|40701.1|40778.7|40738.7|40706.3|40666.3|622
1643302500000|2022-01-27 16:55:00|40743.5|40703.5|40469.1|40429.1|40756.1|40716.1|40464.1|40424.1|844
1643302800000|2022-01-27 17:00:00|40471.7|40431.7|40454.3|40414.3|40534.1|40494.1|40454.3|40414.3|316
1643303100000|2022-01-27 17:05:00|40456.7|40416.7|40451.7|40411.7|40509.1|40469.1|40449.3|40409.3|329
1643303400000|2022-01-27 17:10:00|40456.7|40416.7|40481.5|40441.5|40526.5|40486.5|40456.7|40416.7|271
1643303700000|2022-01-27 17:15:00|40483.9|40443.9|40374.1|40334.1|40523.9|40483.9|40356.7|40316.7|225
1643304000000|2022-01-27 17:20:00|40371.7|40331.7|40199.5|40159.5|40379.3|40339.3|40194.7|40154.7|479
1643304300000|2022-01-27 17:25:00|40197.1|40157.1|40259.5|40219.5|40289.5|40249.5|40174.7|40134.7|274
1643304600000|2022-01-27 17:30:00|40264.5|40224.5|40234.7|40194.7|40269.5|40229.5|40182.3|40142.3|189
1643304900000|2022-01-27 17:35:00|40227.3|40187.3|40294.5|40254.5|40311.9|40271.9|40177.3|40137.3|166
1643305200000|2022-01-27 17:40:00|40289.5|40249.5|40347.1|40307.1|40354.7|40314.7|40254.7|40214.7|183
1643305500000|2022-01-27 17:45:00|40349.5|40309.5|40374.7|40334.7|40384.7|40344.7|40332.3|40292.3|222
1643305800000|2022-01-27 17:50:00|40377.1|40337.1|40424.7|40384.7|40434.7|40394.7|40369.7|40329.7|278
1643306100000|2022-01-27 17:55:00|40419.9|40379.9|40467|40427|40549.4|40509.4|40414.7|40374.7|280
1643306400000|2022-01-27 18:00:00|40477|40437|40531.8|40491.8|40564.4|40524.4|40477|40437|260
1643306700000|2022-01-27 18:05:00|40534.4|40494.4|40464.4|40424.4|40554.2|40514.2|40464.4|40424.4|280
1643307000000|2022-01-27 18:10:00|40462|40422|40354.4|40314.4|40469.4|40429.4|40341.8|40301.8|211
1643307300000|2022-01-27 18:15:00|40351.8|40311.8|40347|40307|40364.4|40324.4|40321.8|40281.8|124
1643307600000|2022-01-27 18:20:00|40352|40312|40277|40237|40379.4|40339.4|40257|40217|164
1643307900000|2022-01-27 18:25:00|40274.4|40234.4|40269.4|40229.4|40316.8|40276.8|40246.8|40206.8|110
1643308200000|2022-01-27 18:30:00|40266.8|40226.8|40299.4|40259.4|40319.4|40279.4|40249.4|40209.4|180
1643308500000|2022-01-27 18:35:00|40301.8|40261.8|40299.6|40259.6|40379.4|40339.4|40284.4|40244.4|227
1643308800000|2022-01-27 18:40:00|40297.2|40257.2|40389.4|40349.4|40409.4|40369.4|40297|40257|186
1643309100000|2022-01-27 18:45:00|40379.4|40339.4|40309.3|40269.3|40382|40342|40269.3|40229.3|225
1643309400000|2022-01-27 18:50:00|40311.7|40271.7|40366.5|40326.5|40384.1|40344.1|40267|40227|259
1643309700000|2022-01-27 18:55:00|40356.5|40316.5|40331.7|40291.7|40366.5|40326.5|40301.7|40261.7|117
1643310000000|2022-01-27 19:00:00|40329.3|40289.3|40316.9|40276.9|40331.7|40291.7|40274.5|40234.5|297
1643310300000|2022-01-27 19:05:00|40311.9|40271.9|40349.8|40309.8|40404.5|40364.5|40306.9|40266.9|381
1643310600000|2022-01-27 19:10:00|40352.1|40312.1|40449.3|40409.3|40459.3|40419.3|40299.7|40259.7|1389
1643310900000|2022-01-27 19:15:00|40446.7|40406.7|40424.1|40384.1|40464.3|40424.3|40356.7|40316.7|491
1643331600000|2022-01-28 01:00:00|40321.1|40281.1|40433.7|40393.7|40451.1|40411.1|40251.1|40211.1|383
1643331900000|2022-01-28 01:05:00|40443.7|40403.7|40436.3|40396.3|40501.6|40461.6|40436.3|40396.3|87
1643332200000|2022-01-28 01:10:00|40446.3|40406.3|40366.1|40326.1|40461.3|40421.3|40358.4|40318.4|70
1643332500000|2022-01-28 01:15:00|40361.1|40321.1|40301.1|40261.1|40388.7|40348.7|40301.1|40261.1|68
1643332800000|2022-01-28 01:20:00|40301|40261|40268.4|40228.4|40318.7|40278.7|40266|40226|35
1643333100000|2022-01-28 01:25:00|40271|40231|40261|40221|40276|40236|40226|40186|52
1643333400000|2022-01-28 01:30:00|40263.7|40223.7|40261|40221|40301|40261|40231|40191|31
1643333700000|2022-01-28 01:35:00|40271|40231|40306|40266|40306|40266|40263.4|40223.4|19
1643334000000|2022-01-28 01:40:00|40301|40261|40366|40326|40383.4|40343.4|40301|40261|30
1643334300000|2022-01-28 01:45:00|40363.4|40323.4|40345.7|40305.7|40373.4|40333.4|40333.4|40293.4|21
1643334600000|2022-01-28 01:50:00|40343.4|40303.4|40375.7|40335.7|40375.7|40335.7|40338.4|40298.4|17
1643334900000|2022-01-28 01:55:00|40380.7|40340.7|40415.7|40375.7|40433.3|40393.3|40380.7|40340.7|36
1643335200000|2022-01-28 02:00:00|40418.1|40378.1|40463.1|40423.1|40503.1|40463.1|40383.3|40343.3|127
1643335500000|2022-01-28 02:05:00|40468.1|40428.1|40493.1|40453.1|40510.4|40470.4|40468.1|40428.1|21
1643335800000|2022-01-28 02:10:00|40498.1|40458.1|40498|40458|40513|40473|40475.7|40435.7|16
1643336100000|2022-01-28 02:15:00|40488|40448|40515.4|40475.4|40528|40488|40473|40433|17
1643336400000|2022-01-28 02:20:00|40512.8|40472.8|40500.4|40460.4|40515.4|40475.4|40482.8|40442.8|30
1643336700000|2022-01-28 02:25:00|40495.1|40455.1|40525.1|40485.1|40535.1|40495.1|40482.8|40442.8|20
1643337000000|2022-01-28 02:30:00|40535.1|40495.1|40565.1|40525.1|40582.7|40542.7|40522.7|40482.7|9
1643337300000|2022-01-28 02:35:00|40562.7|40522.7|40552.7|40512.7|40562.7|40522.7|40527.7|40487.7|12
1643337600000|2022-01-28 02:40:00|40555.1|40515.1|40552.7|40512.7|40570.1|40530.1|40525.1|40485.1|27
1643337900000|2022-01-28 02:45:00|40550.1|40510.1|40550.1|40510.1|40572.7|40532.7|40545.1|40505.1|10
1643338200000|2022-01-28 02:50:00|40552.7|40512.7|40565.1|40525.1|40565.1|40525.1|40550.1|40510.1|4
1643338500000|2022-01-28 02:55:00|40572.7|40532.7|40575|40535|40582.7|40542.7|40567.7|40527.7|11
1643338800000|2022-01-28 03:00:00|40565|40525|40585|40545|40602.7|40562.7|40565|40525|13
1643339100000|2022-01-28 03:05:00|40587.7|40547.7|40575|40535|40587.7|40547.7|40572.7|40532.7|4
1643339400000|2022-01-28 03:10:00|40572.7|40532.7|40565|40525|40572.7|40532.7|40560|40520|4
1643339700000|2022-01-28 03:15:00|40562.4|40522.4|40535|40495|40562.4|40522.4|40520.3|40480.3|15
1643340000000|2022-01-28 03:20:00|40537.6|40497.6|40552.6|40512.6|40562.6|40522.6|40525|40485|6
1643340300000|2022-01-28 03:25:00|40560|40520|40512.6|40472.6|40562.6|40522.6|40497.6|40457.6|11
1643340600000|2022-01-28 03:30:00|40517.6|40477.6|40490.3|40450.3|40522.6|40482.6|40485.3|40445.3|23
1643340900000|2022-01-28 03:35:00|40487.6|40447.6|40512.6|40472.6|40517.6|40477.6|40487.6|40447.6|9
1643341200000|2022-01-28 03:40:00|40515|40475|40532.6|40492.6|40535|40495|40502.6|40462.6|20
1643341500000|2022-01-28 03:45:00|40535|40495|40510.5|40470.5|40535|40495|40505.5|40465.5|68
1643341800000|2022-01-28 03:50:00|40500.5|40460.5|40515.5|40475.5|40515.5|40475.5|40490.5|40450.5|6
1643342100000|2022-01-28 03:55:00|40510.5|40470.5|40530.5|40490.5|40530.5|40490.5|40510.5|40470.5|1
1643342400000|2022-01-28 04:00:00|40528.1|40488.1|40535.5|40495.5|40538.1|40498.1|40525.5|40485.5|2
1643342700000|2022-01-28 04:05:00|40525.5|40485.5|40535.5|40495.5|40537.8|40497.8|40523.1|40483.1|4
1643343000000|2022-01-28 04:10:00|40540.5|40500.5|40533.1|40493.1|40540.5|40500.5|40528.1|40488.1|2
1643343300000|2022-01-28 04:15:00|40530.5|40490.5|40525.4|40485.4|40535.5|40495.5|40520.5|40480.5|4
1643343900000|2022-01-28 04:25:00|40530.4|40490.4|40535.4|40495.4|40535.4|40495.4|40530.4|40490.4|0
1643344200000|2022-01-28 04:30:00|40538.1|40498.1|40555.4|40515.4|40565.4|40525.4|40535.4|40495.4|17
1643344500000|2022-01-28 04:35:00|40558.1|40518.1|40555.4|40515.4|40563.1|40523.1|40550.7|40510.7|9
1643344800000|2022-01-28 04:40:00|40558.1|40518.1|40553|40513|40558.1|40518.1|40548|40508|2
1643345100000|2022-01-28 04:45:00|40558|40518|40540.4|40500.4|40558|40518|40540.4|40500.4|6
1643345400000|2022-01-28 04:50:00|40535.4|40495.4|40523|40483|40535.4|40495.4|40523|40483|4
1643345700000|2022-01-28 04:55:00|40530.4|40490.4|40545.4|40505.4|40545.4|40505.4|40530.4|40490.4|14
1643346000000|2022-01-28 05:00:00|40543|40503|40545.4|40505.4|40548|40508|40543|40503|3
1643346300000|2022-01-28 05:05:00|40540.4|40500.4|40535.4|40495.4|40545.4|40505.4|40535.4|40495.4|4
1643346600000|2022-01-28 05:10:00|40530.4|40490.4|40538|40498|40543|40503|40515.4|40475.4|8
1643346900000|2022-01-28 05:15:00|40540.6|40500.6|40545.3|40505.3|40545.3|40505.3|40540.6|40500.6|0
1643347200000|2022-01-28 05:20:00|40547.7|40507.7|40540.3|40500.3|40550.3|40510.3|40540.3|40500.3|1
1643347500000|2022-01-28 05:25:00|40543|40503|40545.3|40505.3|40545.3|40505.3|40543|40503|2
1643347800000|2022-01-28 05:30:00|40552.7|40512.7|40567.7|40527.7|40627.7|40587.7|40552.7|40512.7|26
1643348100000|2022-01-28 05:35:00|40557.7|40517.7|40582.6|40542.6|40582.7|40542.7|40540|40500|4
1643348400000|2022-01-28 05:40:00|40585.3|40545.3|40585.3|40545.3|40595.3|40555.3|40570.3|40530.3|3
1643348700000|2022-01-28 05:45:00|40582.6|40542.6|40602.6|40562.6|40607.9|40567.9|40582.6|40542.6|9
1643349000000|2022-01-28 05:50:00|40600.3|40560.3|40610.3|40570.3|40622.6|40582.6|40587.6|40547.6|5
1643349300000|2022-01-28 05:55:00|40620.3|40580.3|40602.6|40562.6|40627.9|40587.9|40600.3|40560.3|6
1643349600000|2022-01-28 06:00:00|40612.6|40572.6|40612.6|40572.6|40615.3|40575.3|40590.3|40550.3|6
1643349900000|2022-01-28 06:05:00|40615.2|40575.2|40610.2|40570.2|40620.2|40580.2|40600.2|40560.2|14
1643350200000|2022-01-28 06:10:00|40600.2|40560.2|40602.6|40562.6|40605.2|40565.2|40570.2|40530.2|11
1643350500000|2022-01-28 06:15:00|40605.2|40565.2|40619.9|40579.9|40622.6|40582.6|40597.6|40557.6|4
1643350800000|2022-01-28 06:20:00|40614.9|40574.9|40630.2|40590.2|40637.6|40597.6|40589.9|40549.9|21
1643351100000|2022-01-28 06:25:00|40625.2|40585.2|40579.9|40539.9|40630.2|40590.2|40579.9|40539.9|10
1643351400000|2022-01-28 06:30:00|40582.6|40542.6|40562.5|40522.5|40582.6|40542.6|40557.5|40517.5|8
1643351700000|2022-01-28 06:35:00|40559.9|40519.9|40569.9|40529.9|40572.5|40532.5|40557.5|40517.5|11
1643352000000|2022-01-28 06:40:00|40567.5|40527.5|40547.5|40507.5|40572.5|40532.5|40537.5|40497.5|7
1643352300000|2022-01-28 06:45:00|40542.5|40502.5|40589.9|40549.9|40597.5|40557.5|40534.9|40494.9|25
1643352600000|2022-01-28 06:50:00|40599.9|40559.9|40609.9|40569.9|40632.5|40592.5|40579.9|40539.9|25
1643352900000|2022-01-28 06:55:00|40604.9|40564.9|40639.8|40599.8|40639.8|40599.8|40604.9|40564.9|9
1643353200000|2022-01-28 07:00:00|40637.5|40597.5|40622.5|40582.5|40637.5|40597.5|40609.8|40569.8|9
1643353500000|2022-01-28 07:05:00|40619.8|40579.8|40637.5|40597.5|40647.5|40607.5|40607.5|40567.5|17
1643353800000|2022-01-28 07:10:00|40632.5|40592.5|40617.5|40577.5|40637.5|40597.5|40609.8|40569.8|8
1643354100000|2022-01-28 07:15:00|40612.5|40572.5|40585.1|40545.1|40612.5|40572.5|40564.8|40524.8|57
1643354400000|2022-01-28 07:20:00|40582.5|40542.5|40569.5|40529.5|40582.5|40542.5|40557.5|40517.5|115
1643354700000|2022-01-28 07:25:00|40572.1|40532.1|40549.5|40509.5|40572.1|40532.1|40542.1|40502.1|51
1643355000000|2022-01-28 07:30:00|40552.1|40512.1|40579.8|40539.8|40584.8|40544.8|40549.5|40509.5|79
1643355300000|2022-01-28 07:35:00|40574.8|40534.8|40592.1|40552.1|40599.5|40559.5|40574.8|40534.8|31
1643355600000|2022-01-28 07:40:00|40594.5|40554.5|40612.1|40572.1|40612.1|40572.1|40592.1|40552.1|14
1643355900000|2022-01-28 07:45:00|40609.4|40569.4|40612.1|40572.1|40612.1|40572.1|40592.1|40552.1|5
1643356200000|2022-01-28 07:50:00|40622.1|40582.1|40666.8|40626.8|40669.1|40629.1|40622.1|40582.1|30
1643356500000|2022-01-28 07:55:00|40664.1|40624.1|40681.8|40641.8|40686.8|40646.8|40659.1|40619.1|24
1643356800000|2022-01-28 08:00:00|40679.1|40639.1|40629.4|40589.4|40686.8|40646.8|40626.7|40586.7|29
1643357100000|2022-01-28 08:05:00|40631.7|40591.7|40599.1|40559.1|40644.4|40604.4|40579.4|40539.4|23
1643357400000|2022-01-28 08:10:00|40596.7|40556.7|40574.1|40534.1|40599.1|40559.1|40574.1|40534.1|24
1643357700000|2022-01-28 08:15:00|40554.1|40514.1|40546.7|40506.7|40574.1|40534.1|40544.1|40504.1|32
1643358000000|2022-01-28 08:20:00|40549.1|40509.1|40589|40549|40589|40549|40546.7|40506.7|16
1643358300000|2022-01-28 08:25:00|40584|40544|40584|40544|40589|40549|40569|40529|8
1643358600000|2022-01-28 08:30:00|40581.7|40541.7|40559.3|40519.3|40589|40549|40556.7|40516.7|16
1643358900000|2022-01-28 08:35:00|40556.7|40516.7|40576.7|40536.7|40586.7|40546.7|40554|40514|25
1643359200000|2022-01-28 08:40:00|40566.7|40526.7|40566.7|40526.7|40574.3|40534.3|40559.3|40519.3|6
1643359500000|2022-01-28 08:45:00|40569.3|40529.3|40574.3|40534.3|40581.7|40541.7|40566.7|40526.7|1
1643359800000|2022-01-28 08:50:00|40571.6|40531.6|40591.6|40551.6|40599.3|40559.3|40569|40529|95
1643360100000|2022-01-28 08:55:00|40586.6|40546.6|40589.6|40549.6|40619.6|40579.6|40581.6|40541.6|173
1643360400000|2022-01-28 09:00:00|40594.9|40554.9|40569.6|40529.6|40594.9|40554.9|40567.3|40527.3|21
1643360700000|2022-01-28 09:05:00|40572.3|40532.3|40572.2|40532.2|40577.3|40537.3|40567.2|40527.2|3
1643361000000|2022-01-28 09:10:00|40584.6|40544.6|40644.6|40604.6|40647.2|40607.2|40574.6|40534.6|113
1643361300000|2022-01-28 09:15:00|40639.6|40599.6|40629.6|40589.6|40652.2|40612.2|40619.6|40579.6|39
1643361600000|2022-01-28 09:20:00|40632.2|40592.2|40634.6|40594.6|40647.2|40607.2|40624.6|40584.6|7
1643361900000|2022-01-28 09:25:00|40631.9|40591.9|40616.9|40576.9|40644.6|40604.6|40606.9|40566.9|138
1643362200000|2022-01-28 09:30:00|40614.2|40574.2|40649.5|40609.5|40651.9|40611.9|40614.2|40574.2|24
1643362500000|2022-01-28 09:35:00|40651.9|40611.9|40636.9|40596.9|40651.9|40611.9|40631.9|40591.9|9
1643362800000|2022-01-28 09:40:00|40634.2|40594.2|40647.2|40607.2|40647.2|40607.2|40634.2|40594.2|22
1643363100000|2022-01-28 09:45:00|40641.9|40601.9|40651.8|40611.8|40661.8|40621.8|40617.2|40577.2|86
1643363400000|2022-01-28 09:50:00|40649.5|40609.5|40642.2|40602.2|40651.8|40611.8|40642.2|40602.2|6
1643363700000|2022-01-28 09:55:00|40644.5|40604.5|40649.5|40609.5|40661.8|40621.8|40642.2|40602.2|8
1643364000000|2022-01-28 10:00:00|40642.1|40602.1|40649.5|40609.5|40657.1|40617.1|40642.1|40602.1|16
1643364300000|2022-01-28 10:05:00|40647.1|40607.1|40689.5|40649.5|40697.1|40657.1|40644.5|40604.5|58
1643364600000|2022-01-28 10:10:00|40694.8|40654.8|40701.8|40661.8|40704.5|40664.5|40689.5|40649.5|19
1643364900000|2022-01-28 10:15:00|40704.5|40664.5|40694.8|40654.8|40707.1|40667.1|40671.8|40631.8|63
1643365200000|2022-01-28 10:20:00|40697.1|40657.1|40747.1|40707.1|40749.8|40709.8|40697.1|40657.1|90
1643365500000|2022-01-28 10:25:00|40742.1|40702.1|40734.8|40694.8|40769.8|40729.8|40724.8|40684.8|116
1643365800000|2022-01-28 10:30:00|40732.4|40692.4|40760.1|40720.1|40772.4|40732.4|40709.8|40669.8|105
1643366100000|2022-01-28 10:35:00|40755.1|40715.1|40794.7|40754.7|40804.7|40764.7|40755.1|40715.1|124
1643366400000|2022-01-28 10:40:00|40797.1|40757.1|40764.7|40724.7|40797.1|40757.1|40759.7|40719.7|36
1643366700000|2022-01-28 10:45:00|40759.7|40719.7|40824.7|40784.7|40827.1|40787.1|40755.1|40715.1|77
1643367000000|2022-01-28 10:50:00|40822|40782|40807|40767|40824.7|40784.7|40794.4|40754.4|25
1643367300000|2022-01-28 10:55:00|40824.7|40784.7|40817|40777|40829.7|40789.7|40807|40767|39
1643367600000|2022-01-28 11:00:00|40812|40772|40787|40747|40814.7|40774.7|40777|40737|59
1643367900000|2022-01-28 11:05:00|40784.4|40744.4|40814.7|40774.7|40824.7|40784.7|40784.4|40744.4|20
1643368200000|2022-01-28 11:10:00|40817|40777|40847|40807|40852|40812|40807|40767|29
1643368500000|2022-01-28 11:15:00|40849.3|40809.3|40827|40787|40852|40812|40814.7|40774.7|32
1643368800000|2022-01-28 11:20:00|40829.7|40789.7|40807|40767|40829.7|40789.7|40797|40757|17
1643369100000|2022-01-28 11:25:00|40804.6|40764.6|40784.6|40744.6|40809.6|40769.6|40779.6|40739.6|78
1643369400000|2022-01-28 11:30:00|40787|40747|40814.6|40774.6|40819.3|40779.3|40774.3|40734.3|38
1643369700000|2022-01-28 11:35:00|40812|40772|40777|40737|40824.6|40784.6|40777|40737|19
1643370000000|2022-01-28 11:40:00|40776.9|40736.9|40784.6|40744.6|40784.6|40744.6|40766.9|40726.9|15
1643370300000|2022-01-28 11:45:00|40782.3|40742.3|40779.3|40739.3|40786.9|40746.9|40766.9|40726.9|71
1643370600000|2022-01-28 11:50:00|40776.9|40736.9|40774.3|40734.3|40781.6|40741.6|40769.3|40729.3|6
1643370900000|2022-01-28 11:55:00|40766.9|40726.9|40794.6|40754.6|40804.6|40764.6|40766.9|40726.9|19
1643371200000|2022-01-28 12:00:00|40796.9|40756.9|40766.9|40726.9|40796.9|40756.9|40764.2|40724.2|15
1643371500000|2022-01-28 12:05:00|40764.2|40724.2|40804.6|40764.6|40804.6|40764.6|40761.9|40721.9|31
1643371800000|2022-01-28 12:10:00|40801.9|40761.9|40789.6|40749.6|40826.9|40786.9|40789.6|40749.6|64
1643372100000|2022-01-28 12:15:00|40804.6|40764.6|40811.9|40771.9|40816.9|40776.9|40801.9|40761.9|14
1643372400000|2022-01-28 12:20:00|40814.5|40774.5|40826.9|40786.9|40844.5|40804.5|40814.5|40774.5|50
1643372700000|2022-01-28 12:25:00|40831.9|40791.9|40836.9|40796.9|40846.9|40806.9|40826.9|40786.9|17
1643373000000|2022-01-28 12:30:00|40834.5|40794.5|40836.8|40796.8|40836.9|40796.9|40821.8|40781.8|77
1643373300000|2022-01-28 12:35:00|40834.2|40794.2|40836.8|40796.8|40839.5|40799.5|40834.2|40794.2|42
1643373600000|2022-01-28 12:40:00|40834.2|40794.2|40809.5|40769.5|40849.2|40809.2|40804.5|40764.5|66
1643373900000|2022-01-28 12:45:00|40806.8|40766.8|40816.8|40776.8|40826.8|40786.8|40806.8|40766.8|24
1643374200000|2022-01-28 12:50:00|40819.1|40779.1|40789.5|40749.5|40826.8|40786.8|40789.5|40749.5|24
1643374500000|2022-01-28 12:55:00|40774.5|40734.5|40824.5|40784.5|40826.8|40786.8|40759.5|40719.5|22
1643374800000|2022-01-28 13:00:00|40816.8|40776.8|40791.4|40751.4|40816.8|40776.8|40776.8|40736.8|64
1643375100000|2022-01-28 13:05:00|40793.8|40753.8|40759.1|40719.1|40793.8|40753.8|40738.8|40698.8|59
1643375400000|2022-01-28 13:10:00|40756.8|40716.8|40781.4|40741.4|40786.4|40746.4|40754.1|40714.1|25
1643375700000|2022-01-28 13:15:00|40783.7|40743.7|40781.4|40741.4|40813.7|40773.7|40781.4|40741.4|62
1643376000000|2022-01-28 13:20:00|40793.7|40753.7|40803.7|40763.7|40803.7|40763.7|40778.7|40738.7|28
1643376300000|2022-01-28 13:25:00|40806.4|40766.4|40798.7|40758.7|40808.7|40768.7|40781.4|40741.4|62
1643376600000|2022-01-28 13:30:00|40793.7|40753.7|40821.4|40781.4|40824.1|40784.1|40793.7|40753.7|42
1643376900000|2022-01-28 13:35:00|40824.1|40784.1|40833.7|40793.7|40841.4|40801.4|40808.7|40768.7|297
1643377200000|2022-01-28 13:40:00|40836|40796|40798.3|40758.3|40838.7|40798.7|40776|40736|306
1643380200000|2022-01-28 14:30:00|40850.9|40810.9|41012.1|40972.1|41207.5|41167.5|40832.9|40792.9|1487
1643380500000|2022-01-28 14:35:00|41017.1|40977.1|41002.1|40962.1|41054.5|41014.5|40917.5|40877.5|853
1643380800000|2022-01-28 14:40:00|41009.1|40969.1|41141.8|41101.8|41194.4|41154.4|40957.1|40917.1|675
1643381100000|2022-01-28 14:45:00|41134.4|41094.4|41037.5|40997.5|41149.8|41109.8|41005.1|40965.1|570
1643381400000|2022-01-28 14:50:00|41042.5|41002.5|41005.1|40965.1|41055.1|41015.1|40972.5|40932.5|481
1643381700000|2022-01-28 14:55:00|41007.5|40967.5|41061.7|41021.7|41086.7|41046.7|40899.8|40859.8|547
1643382000000|2022-01-28 15:00:00|41066.7|41026.7|40976.7|40936.7|41084.4|41044.4|40946.7|40906.7|475
1643382300000|2022-01-28 15:05:00|40974.4|40934.4|41156.7|41116.7|41194.4|41154.4|40954.4|40914.4|550
1643382600000|2022-01-28 15:10:00|41149|41109|41107|41067|41189|41149|41084.7|41044.7|432
1643382900000|2022-01-28 15:15:00|41104.7|41064.7|41049.7|41009.7|41139.7|41099.7|40985.1|40945.1|252
1643383200000|2022-01-28 15:20:00|41052.4|41012.4|40928.1|40888.1|41052.4|41012.4|40918.1|40878.1|351
1643383500000|2022-01-28 15:25:00|40925.4|40885.4|40883.1|40843.1|40938.1|40898.1|40815.8|40775.8|524
1643383800000|2022-01-28 15:30:00|40878.1|40838.1|40910.4|40870.4|40928.1|40888.1|40838.5|40798.5|339
1643384100000|2022-01-28 15:35:00|40905.8|40865.8|41045.4|41005.4|41087.3|41047.3|40865.8|40825.8|512
1643384400000|2022-01-28 15:40:00|41042.7|41002.7|41102.7|41062.7|41107.7|41067.7|41005.4|40965.4|282
1643384700000|2022-01-28 15:45:00|41100.4|41060.4|41170.4|41130.4|41205|41165|41085.7|41045.7|311
1643385000000|2022-01-28 15:50:00|41177.7|41137.7|41203|41163|41203|41163|41115.7|41075.7|300
1643385300000|2022-01-28 15:55:00|41205.7|41165.7|41180.3|41140.3|41215.7|41175.7|41137.7|41097.7|317
1643385600000|2022-01-28 16:00:00|41177.7|41137.7|41182.6|41142.6|41245|41205|41155|41115|395
1643385900000|2022-01-28 16:05:00|41180.3|41140.3|41218|41178|41223|41183|41145|41105|374
1643386200000|2022-01-28 16:10:00|41215.7|41175.7|41143|41103|41270.3|41230.3|41133|41093|353
1643386500000|2022-01-28 16:15:00|41138|41098|41008.7|40968.7|41148|41108|40998.4|40958.4|284
1643386800000|2022-01-28 16:20:00|41011|40971|41018.3|40978.3|41105.7|41065.7|40976.4|40936.4|325
1643387100000|2022-01-28 16:25:00|41016|40976|41001|40961|41043.3|41003.3|40965.7|40925.7|308
1643387400000|2022-01-28 16:30:00|41003.3|40963.3|40908.7|40868.7|41008.3|40968.3|40883.7|40843.7|315
1643387700000|2022-01-28 16:35:00|40906.4|40866.4|40834.8|40794.8|40931.4|40891.4|40817.1|40777.1|599
1643388000000|2022-01-28 16:40:00|40832.5|40792.5|40762.5|40722.5|40842.1|40802.1|40732.5|40692.5|458
1643388300000|2022-01-28 16:45:00|40762.1|40722.1|40804.4|40764.4|40849.4|40809.4|40734.4|40694.4|315
1643388600000|2022-01-28 16:50:00|40799.8|40759.8|40847.1|40807.1|40849.4|40809.4|40737.1|40697.1|296
1643388900000|2022-01-28 16:55:00|40839.8|40799.8|40877.1|40837.1|40882.1|40842.1|40834.8|40794.8|146
1643389200000|2022-01-28 17:00:00|40879.4|40839.4|40864.8|40824.8|40879.8|40839.8|40842.1|40802.1|218
1643389500000|2022-01-28 17:05:00|40862.4|40822.4|40917.1|40877.1|40934.4|40894.4|40847.1|40807.1|224
1643389800000|2022-01-28 17:10:00|40919.4|40879.4|40889.4|40849.4|40927.1|40887.1|40884.4|40844.4|117
1643390100000|2022-01-28 17:15:00|40891.7|40851.7|40894.4|40854.4|40929.4|40889.4|40874.4|40834.4|360
1643390400000|2022-01-28 17:20:00|40901.7|40861.7|40827|40787|40931.7|40891.7|40827|40787|324
1643390700000|2022-01-28 17:25:00|40814.3|40774.3|40810.1|40770.1|40859.7|40819.7|40802.4|40762.4|267
1643391000000|2022-01-28 17:30:00|40812.4|40772.4|40760.8|40720.8|40825.1|40785.1|40755.8|40715.8|475
1643391300000|2022-01-28 17:35:00|40758.5|40718.5|40775.5|40735.5|40810.5|40770.5|40735.8|40695.8|179
1643391600000|2022-01-28 17:40:00|40773.1|40733.1|40793.1|40753.1|40803.1|40763.1|40720.5|40680.5|130
1643391900000|2022-01-28 17:45:00|40795.4|40755.4|40880.4|40840.4|40883.1|40843.1|40793.1|40753.1|150
1643392200000|2022-01-28 17:50:00|40888.1|40848.1|40900.4|40860.4|40913.1|40873.1|40863.1|40823.1|164
1643392500000|2022-01-28 17:55:00|40903.1|40863.1|40943.1|40903.1|40950.4|40910.4|40893.1|40853.1|127
1643392800000|2022-01-28 18:00:00|40950.4|40910.4|41028.1|40988.1|41053.1|41013.1|40940.4|40900.4|276
1643393100000|2022-01-28 18:05:00|41025.8|40985.8|40993.1|40953.1|41035.4|40995.4|40973.1|40933.1|214
1643393400000|2022-01-28 18:10:00|40990.8|40950.8|41053.1|41013.1|41058.5|41018.5|40970.8|40930.8|254
1643393700000|2022-01-28 18:15:00|41048.5|41008.5|41065.8|41025.8|41098.5|41058.5|41033.1|40993.1|206
1643394000000|2022-01-28 18:20:00|41063.5|41023.5|41050.8|41010.8|41068.5|41028.5|41021.2|40981.2|114
1643394300000|2022-01-28 18:25:00|41053.5|41013.5|41050.8|41010.8|41103.1|41063.1|41050.8|41010.8|160
1643394600000|2022-01-28 18:30:00|41053.1|41013.1|41088.1|41048.1|41105.8|41065.8|41053.1|41013.1|147
1643394900000|2022-01-28 18:35:00|41095.8|41055.8|41113.1|41073.1|41145.8|41105.8|41080.8|41040.8|171
1643395200000|2022-01-28 18:40:00|41120.8|41080.8|41252.3|41212.3|41292.3|41252.3|41108.5|41068.5|618
1643395500000|2022-01-28 18:45:00|41259.6|41219.6|41242.3|41202.3|41289.6|41249.6|41202.3|41162.3|430
1643395800000|2022-01-28 18:50:00|41239.6|41199.6|41174.6|41134.6|41274.6|41234.6|41164.6|41124.6|413
1643396100000|2022-01-28 18:55:00|41169.6|41129.6|41182.3|41142.3|41212.3|41172.3|41162.3|41122.3|206
1643396400000|2022-01-28 19:00:00|41184.6|41144.6|41212.3|41172.3|41285|41245|41184.6|41144.6|280
1643396700000|2022-01-28 19:05:00|41214.6|41174.6|41219.6|41179.6|41252.3|41212.3|41202.2|41162.2|362
1643397000000|2022-01-28 19:10:00|41222.2|41182.2|41077.6|41037.6|41282.2|41242.2|41030.3|40990.3|1778
1643397300000|2022-01-28 19:15:00|41067.6|41027.6|41117.2|41037.2|41129.5|41089.5|41034.9|40994.9|389
1643590800000|2022-01-31 01:00:00|41222.1|41182.1|41309.2|41269.2|41324.2|41284.2|41177.1|41137.1|400
1643591100000|2022-01-31 01:05:00|41306.3|41266.3|41301.3|41261.3|41366.3|41326.3|41289.2|41249.2|124
1643591400000|2022-01-31 01:10:00|41303.4|41263.4|41243.4|41203.4|41303.4|41263.4|41243.4|41203.4|77
1643591700000|2022-01-31 01:15:00|41251.3|41211.3|41189.2|41149.2|41256.3|41216.3|41176.3|41136.3|48
1643592000000|2022-01-31 01:20:00|41186.3|41146.3|41242.1|41202.1|41249.2|41209.2|41179.2|41139.2|144
1643592300000|2022-01-31 01:25:00|41239.2|41199.2|41277.1|41237.1|41295|41255|41232.1|41192.1|24
1643592600000|2022-01-31 01:30:00|41279.2|41239.2|41349.2|41309.2|41357.1|41317.1|41277.1|41237.1|54
1643592900000|2022-01-31 01:35:00|41339.2|41299.2|41322|41282|41352.1|41312.1|41322|41282|24
1643593200000|2022-01-31 01:40:00|41314.9|41274.9|41347|41307|41359.9|41319.9|41312|41272|25
1643593500000|2022-01-31 01:45:00|41339.2|41299.2|41339.1|41299.1|41359.9|41319.9|41334.9|41294.9|50
1643593800000|2022-01-31 01:50:00|41337|41297|41402|41362|41414.1|41374.1|41329.1|41289.1|76
1643594100000|2022-01-31 01:55:00|41399.1|41359.1|41429.1|41389.1|41432|41392|41384.1|41344.1|37
1643594400000|2022-01-31 02:00:00|41434.1|41394.1|41456.2|41416.2|41477|41437|41429.1|41389.1|58
1643594700000|2022-01-31 02:05:00|41467|41427|41487|41447|41489.9|41449.9|41461.2|41421.2|54
1643595000000|2022-01-31 02:10:00|41489.9|41449.9|41593.3|41553.3|41603.3|41563.3|41489.9|41449.9|315
1643595300000|2022-01-31 02:15:00|41588.3|41548.3|41625.4|41585.4|41631.2|41591.2|41582.5|41542.5|55
1643595600000|2022-01-31 02:20:00|41623.3|41583.3|41575.4|41535.4|41628.3|41588.3|41575.4|41535.4|40
1643595900000|2022-01-31 02:25:00|41578.3|41538.3|41535.4|41495.4|41583.3|41543.3|41533.3|41493.3|57
1643596200000|2022-01-31 02:30:00|41538.3|41498.3|41547.5|41507.5|41550.4|41510.4|41533.3|41493.3|23
1643596500000|2022-01-31 02:35:00|41545.4|41505.4|41597.5|41557.5|41618.3|41578.3|41543.3|41503.3|25
1643596800000|2022-01-31 02:40:00|41603.3|41563.3|41593.3|41553.3|41623.3|41583.3|41583.3|41543.3|28
1643597100000|2022-01-31 02:45:00|41598.3|41558.3|41613.3|41573.3|41631.2|41591.2|41588.3|41548.3|60
1643597400000|2022-01-31 02:50:00|41615.4|41575.4|41607.5|41567.5|41625.4|41585.4|41607.5|41567.5|10
1643597700000|2022-01-31 02:55:00|41605.4|41565.4|41607.5|41567.5|41620.4|41580.4|41605.4|41565.4|7
1643598000000|2022-01-31 03:00:00|41610.4|41570.4|41588.2|41548.2|41613.2|41573.2|41588.2|41548.2|15
1643598300000|2022-01-31 03:05:00|41585.3|41545.3|41555.3|41515.3|41593.2|41553.2|41551.1|41511.1|13
1643598600000|2022-01-31 03:10:00|41560.3|41520.3|41565.3|41525.3|41575.3|41535.3|41547.4|41507.4|13
1643598900000|2022-01-31 03:15:00|41570.3|41530.3|41575.3|41535.3|41582.4|41542.4|41567.4|41527.4|12
1643599200000|2022-01-31 03:20:00|41565.3|41525.3|41570.3|41530.3|41573.2|41533.2|41555.3|41515.3|14
1643599500000|2022-01-31 03:25:00|41554|41514|41561.1|41521.1|41573.2|41533.2|41553.2|41513.2|18
1643599800000|2022-01-31 03:30:00|41558.2|41518.2|41553.2|41513.2|41573.2|41533.2|41551.1|41511.1|16
1643600100000|2022-01-31 03:35:00|41555.3|41515.3|41563.2|41523.2|41563.2|41523.2|41538.2|41498.2|12
1643600400000|2022-01-31 03:40:00|41561.1|41521.1|41565.3|41525.3|41570.3|41530.3|41555.3|41515.3|5
1643600700000|2022-01-31 03:45:00|41555.3|41515.3|41577.4|41537.4|41580.3|41540.3|41553.2|41513.2|23
1643601000000|2022-01-31 03:50:00|41575.3|41535.3|41580.3|41540.3|41580.3|41540.3|41572.4|41532.4|3
1643601300000|2022-01-31 03:55:00|41577.4|41537.4|41597.4|41557.4|41605.2|41565.2|41577.4|41537.4|10
1643601600000|2022-01-31 04:00:00|41600.2|41560.2|41599.4|41559.4|41607.3|41567.3|41597.3|41557.3|3
1643601900000|2022-01-31 04:05:00|41602.3|41562.3|41585.2|41545.2|41602.3|41562.3|41585.2|41545.2|3
1643602200000|2022-01-31 04:10:00|41587.3|41547.3|41590.2|41550.2|41605.2|41565.2|41585.2|41545.2|6
1643602500000|2022-01-31 04:15:00|41593.1|41553.1|41615.2|41575.2|41615.2|41575.2|41593.1|41553.1|2
1643602800000|2022-01-31 04:20:00|41613.1|41573.1|41585.2|41545.2|41613.1|41573.1|41578.1|41538.1|10
1643603100000|2022-01-31 04:25:00|41583.1|41543.1|41603.1|41563.1|41603.1|41563.1|41583.1|41543.1|6
1643603400000|2022-01-31 04:30:00|41600.2|41560.2|41573.1|41533.1|41603.1|41563.1|41560.2|41520.2|23
1643603700000|2022-01-31 04:35:00|41575.2|41535.2|41573.1|41533.1|41575.2|41535.2|41573.1|41533.1|0
1643604000000|2022-01-31 04:40:00|41575.2|41535.2|41575.2|41535.2|41583.1|41543.1|41565.2|41525.2|11
1643604300000|2022-01-31 04:45:00|41580.2|41540.2|41585.2|41545.2|41585.2|41545.2|41573.1|41533.1|10
1643604600000|2022-01-31 04:50:00|41583|41543|41597.2|41557.2|41597.2|41557.2|41580.1|41540.1|1
1643604900000|2022-01-31 04:55:00|41595.1|41555.1|41590.1|41550.1|41595.1|41555.1|41587.2|41547.2|0
1643605200000|2022-01-31 05:00:00|41587.2|41547.2|41580.1|41540.1|41590.1|41550.1|41580.1|41540.1|1
1643605500000|2022-01-31 05:05:00|41577.2|41537.2|41587.2|41547.2|41587.2|41547.2|41577.2|41537.2|3
1643605800000|2022-01-31 05:10:00|41580.1|41540.1|41577.2|41537.2|41580.1|41540.1|41577.2|41537.2|1
1643606100000|2022-01-31 05:15:00|41570.1|41530.1|41573|41533|41595.1|41555.1|41553|41513|50
1643606700000|2022-01-31 05:25:00|41570.1|41530.1|41558|41518|41570.1|41530.1|41558|41518|5
1643607000000|2022-01-31 05:30:00|41563.8|41523.8|41545.1|41505.1|41583|41543|41545.1|41505.1|51
1643607300000|2022-01-31 05:35:00|41542.2|41502.2|41533|41493|41545.1|41505.1|41525.1|41485.1|14
1643607600000|2022-01-31 05:40:00|41530.9|41490.9|41535.1|41495.1|41538|41498|41525.1|41485.1|7
1643607900000|2022-01-31 05:45:00|41538|41498|41547.9|41507.9|41547.9|41507.9|41535|41495|28
1643608200000|2022-01-31 05:50:00|41545|41505|41592.9|41552.9|41592.9|41552.9|41542.1|41502.1|22
1643608500000|2022-01-31 05:55:00|41587.1|41547.1|41595|41555|41597.9|41557.9|41587.1|41547.1|5
1643608800000|2022-01-31 06:00:00|41592.9|41552.9|41605|41565|41617.1|41577.1|41585|41545|12
1643609100000|2022-01-31 06:05:00|41597.1|41557.1|41575|41535|41597.1|41557.1|41575|41535|19
1643609400000|2022-01-31 06:10:00|41570|41530|41555|41515|41570|41530|41555|41515|19
1643609700000|2022-01-31 06:15:00|41552.9|41512.9|41552.9|41512.9|41560|41520|41545|41505|5
1643610000000|2022-01-31 06:20:00|41542.9|41502.9|41550.8|41510.8|41555|41515|41542.9|41502.9|4
1643610300000|2022-01-31 06:25:00|41555|41515|41530.8|41490.8|41555|41515|41530.8|41490.8|6
1643610600000|2022-01-31 06:30:00|41527.9|41487.9|41520.8|41480.8|41527.9|41487.9|41505|41465|20
1643610900000|2022-01-31 06:35:00|41515|41475|41495|41455|41527.9|41487.9|41495|41455|17
1643611200000|2022-01-31 06:40:00|41492.9|41452.9|41484.9|41444.9|41492.9|41452.9|41482.9|41442.9|2
1643611500000|2022-01-31 06:45:00|41482.8|41442.8|41472.8|41432.8|41487.8|41447.8|41470.7|41430.7|13
1643611800000|2022-01-31 06:50:00|41474.9|41434.9|41480.7|41440.7|41490.7|41450.7|41474.9|41434.9|10
1643612100000|2022-01-31 06:55:00|41478.6|41438.6|41468.6|41428.6|41480.7|41440.7|41463.6|41423.6|17
1643612400000|2022-01-31 07:00:00|41465.7|41425.7|41495.7|41455.7|41495.7|41455.7|41452.8|41412.8|72
1643612700000|2022-01-31 07:05:00|41492.8|41452.8|41512.8|41472.8|41523.6|41483.6|41492.8|41452.8|10
1643613000000|2022-01-31 07:10:00|41515.7|41475.7|41510.7|41470.7|41520.7|41480.7|41506.5|41466.5|21
1643613300000|2022-01-31 07:15:00|41500.7|41460.7|41530.7|41490.7|41530.7|41490.7|41483.6|41443.6|24
1643613600000|2022-01-31 07:20:00|41538.6|41498.6|41575.7|41535.7|41580.7|41540.7|41533.6|41493.6|40
1643613900000|2022-01-31 07:25:00|41572.8|41532.8|41607|41567|41614.9|41574.9|41565.7|41525.7|34
1643614200000|2022-01-31 07:30:00|41609.9|41569.9|41587.8|41547.8|41609.9|41569.9|41587.8|41547.8|23
1643614500000|2022-01-31 07:35:00|41585.7|41545.7|41554.8|41514.8|41585.7|41545.7|41552.8|41512.8|8
1643614800000|2022-01-31 07:40:00|41557.7|41517.7|41594.8|41554.8|41594.8|41554.8|41557.7|41517.7|41
1643615100000|2022-01-31 07:45:00|41599.8|41559.8|41599.8|41559.8|41599.8|41559.8|41586.9|41546.9|8
1643615400000|2022-01-31 07:50:00|41596.9|41556.9|41622.7|41582.7|41627.7|41587.7|41594.8|41554.8|27
1643615700000|2022-01-31 07:55:00|41624.8|41584.8|41624.8|41584.8|41627.7|41587.7|41607.7|41567.7|18
1643616000000|2022-01-31 08:00:00|41627.7|41587.7|41627.7|41587.7|41627.7|41587.7|41614.8|41574.8|27
1643616300000|2022-01-31 08:05:00|41624.8|41584.8|41684.8|41644.8|41687.7|41647.7|41607.7|41567.7|29
1643616600000|2022-01-31 08:10:00|41687.7|41647.7|41666.9|41626.9|41702.7|41662.7|41639.8|41599.8|51
1643616900000|2022-01-31 08:15:00|41672.7|41632.7|41644.8|41604.8|41672.7|41632.7|41631.9|41591.9|19
1643617200000|2022-01-31 08:20:00|41639.8|41599.8|41666.9|41626.9|41682.7|41642.7|41637.7|41597.7|27
1643617500000|2022-01-31 08:25:00|41656.9|41616.9|41654.8|41614.8|41674.8|41634.8|41654.8|41614.8|13
1643617800000|2022-01-31 08:30:00|41659.8|41619.8|41654.7|41614.7|41669.8|41629.8|41654.7|41614.7|6
1643618100000|2022-01-31 08:35:00|41664.7|41624.7|41676.8|41636.8|41682.6|41642.6|41654.7|41614.7|15
1643618400000|2022-01-31 08:40:00|41679.7|41639.7|41669.7|41629.7|41686.8|41646.8|41654.7|41614.7|19
1643618700000|2022-01-31 08:45:00|41667.6|41627.6|41632.6|41592.6|41674.7|41634.7|41632.6|41592.6|14
1643619000000|2022-01-31 08:50:00|41630.5|41590.5|41654.7|41614.7|41654.7|41614.7|41607.6|41567.6|17
1643619300000|2022-01-31 08:55:00|41652.6|41612.6|41646.8|41606.8|41659.7|41619.7|41644.7|41604.7|15
1643619600000|2022-01-31 09:00:00|41653|41613|41714.7|41674.7|41716.8|41676.8|41653|41613|55
1643619900000|2022-01-31 09:05:00|41711.8|41671.8|41699.7|41659.7|41711.8|41671.8|41674.7|41634.7|5
1643620200000|2022-01-31 09:10:00|41696.8|41656.8|41694.7|41654.7|41709.7|41669.7|41694.7|41654.7|57
1643620500000|2022-01-31 09:15:00|41688.8|41648.8|41699.7|41659.7|41702.6|41662.6|41684.7|41644.7|7
1643620800000|2022-01-31 09:20:00|41701.7|41661.7|41684.7|41644.7|41709.7|41669.7|41684.7|41644.7|12
1643621100000|2022-01-31 09:25:00|41689.7|41649.7|41694.6|41654.6|41694.6|41654.6|41684.6|41644.6|5
1643621400000|2022-01-31 09:30:00|41692.6|41652.6|41684.6|41644.6|41692.6|41652.6|41669.6|41629.6|10
1643621700000|2022-01-31 09:35:00|41681.7|41641.7|41679.6|41639.6|41689.6|41649.6|41671.7|41631.7|9
1643622000000|2022-01-31 09:40:00|41676.7|41636.7|41684.6|41644.6|41699.6|41659.6|41676.7|41636.7|5
1643622300000|2022-01-31 09:45:00|41686.7|41646.7|41684.6|41644.6|41702.5|41662.5|41684.6|41644.6|15
1643622600000|2022-01-31 09:50:00|41688.8|41648.8|41686.7|41646.7|41695.4|41655.4|41676.7|41636.7|21
1643622900000|2022-01-31 09:55:00|41688.8|41648.8|41696.7|41656.7|41699.6|41659.6|41678.8|41638.8|30
1643623200000|2022-01-31 10:00:00|41694.6|41654.6|41704.6|41664.6|41712.5|41672.5|41682.5|41642.5|22
1643623500000|2022-01-31 10:05:00|41706.7|41666.7|41709.6|41669.6|41714.6|41674.6|41689.6|41649.6|30
1643623800000|2022-01-31 10:10:00|41706.7|41666.7|41635.4|41595.4|41714.6|41674.6|41630.4|41590.4|46
1643624100000|2022-01-31 10:15:00|41640.4|41600.4|41628.3|41588.3|41640.4|41600.4|41625.4|41585.4|15
1643624400000|2022-01-31 10:20:00|41625.4|41585.4|41612.5|41572.5|41628.3|41588.3|41577.5|41537.5|27
1643624700000|2022-01-31 10:25:00|41615.4|41575.4|41639.5|41599.5|41642.5|41602.5|41610.4|41570.4|16
1643625000000|2022-01-31 10:30:00|41642.5|41602.5|41636.6|41596.6|41642.5|41602.5|41634.5|41594.5|2
1643625300000|2022-01-31 10:35:00|41639.5|41599.5|41672.4|41632.4|41672.4|41632.4|41634.5|41594.5|12
1643625600000|2022-01-31 10:40:00|41667.4|41627.4|41632.4|41592.4|41667.4|41627.4|41632.4|41592.4|18
1643625900000|2022-01-31 10:45:00|41627.4|41587.4|41600.3|41560.3|41627.4|41587.4|41597.4|41557.4|15
1643626200000|2022-01-31 10:50:00|41597.4|41557.4|41580.3|41540.3|41612.4|41572.4|41570.3|41530.3|52
1643626500000|2022-01-31 10:55:00|41590.3|41550.3|41602.4|41562.4|41612.4|41572.4|41590.3|41550.3|12
1643626800000|2022-01-31 11:00:00|41617.4|41577.4|41615.3|41575.3|41638.2|41598.2|41607.4|41567.4|78
1643627100000|2022-01-31 11:05:00|41613.2|41573.2|41570.3|41530.3|41630.3|41590.3|41570.3|41530.3|124
1643627400000|2022-01-31 11:10:00|41590.3|41550.3|41570.3|41530.3|41590.3|41550.3|41570.3|41530.3|7
1643627700000|2022-01-31 11:15:00|41567.4|41527.4|41590.3|41550.3|41602.4|41562.4|41567.4|41527.4|38
1643628000000|2022-01-31 11:20:00|41585.3|41545.3|41570.3|41530.3|41595.3|41555.3|41562.4|41522.4|37
1643628300000|2022-01-31 11:25:00|41565.3|41525.3|41570.3|41530.3|41575.3|41535.3|41562.3|41522.3|7
1643628600000|2022-01-31 11:30:00|41568.2|41528.2|41552.3|41512.3|41570.3|41530.3|41544.4|41504.4|18
1643628900000|2022-01-31 11:35:00|41554.4|41514.4|41535.3|41495.3|41554.4|41514.4|41535.3|41495.3|6
1643629200000|2022-01-31 11:40:00|41538.2|41498.2|41545.2|41505.2|41545.2|41505.2|41507.3|41467.3|56
1643629500000|2022-01-31 11:45:00|41548.2|41508.2|41558.2|41518.2|41562.3|41522.3|41548.2|41508.2|5
1643629800000|2022-01-31 11:50:00|41560.2|41520.2|41550.2|41510.2|41575.2|41535.2|41550.2|41510.2|9
1643630100000|2022-01-31 11:55:00|41553.1|41513.1|41543.1|41503.1|41553.1|41513.1|41535.2|41495.2|10
1643630400000|2022-01-31 12:00:00|41548.1|41508.1|41538.1|41498.1|41568.1|41528.1|41518.1|41478.1|24
1643630700000|2022-01-31 12:05:00|41540.2|41500.2|41513.1|41473.1|41543.1|41503.1|41513.1|41473.1|63
1643631000000|2022-01-31 12:10:00|41518.1|41478.1|41508.1|41468.1|41523.1|41483.1|41490.2|41450.2|32
1643631300000|2022-01-31 12:15:00|41505.2|41465.2|41450.2|41410.2|41505.2|41465.2|41450.2|41410.2|52
1643631600000|2022-01-31 12:20:00|41460.2|41420.2|41440.2|41400.2|41470.2|41430.2|41427.2|41387.2|75
1643631900000|2022-01-31 12:25:00|41450.2|41410.2|41462.2|41422.2|41477.2|41437.2|41432.2|41392.2|33
1643632200000|2022-01-31 12:30:00|41464.3|41424.3|41502.2|41462.2|41512.2|41472.2|41464.3|41424.3|31
1643632500000|2022-01-31 12:35:00|41504.3|41464.3|41522.2|41482.2|41546|41506|41504.3|41464.3|61
1643632800000|2022-01-31 12:40:00|41524.3|41484.3|41524.3|41484.3|41550.1|41510.1|41522.2|41482.2|18
1643633100000|2022-01-31 12:45:00|41522.2|41482.2|41522.2|41482.2|41537.2|41497.2|41514.3|41474.3|14
1643633400000|2022-01-31 12:50:00|41520.1|41480.1|41516.3|41476.3|41524.3|41484.3|41504.3|41464.3|12
1643633700000|2022-01-31 12:55:00|41519.3|41479.3|41512.2|41472.2|41522.2|41482.2|41512.2|41472.2|11
1643634000000|2022-01-31 13:00:00|41509.3|41469.3|41457.2|41417.2|41512.2|41472.2|41447.2|41407.2|9
1643634300000|2022-01-31 13:05:00|41454.3|41414.3|41462.2|41422.2|41470.1|41430.1|41427.2|41387.2|62
1643634600000|2022-01-31 13:10:00|41460.1|41420.1|41470.1|41430.1|41472.2|41432.2|41430.1|41390.1|85
1643634900000|2022-01-31 13:15:00|41468|41428|41460.1|41420.1|41472.2|41432.2|41448|41408|31
1643635200000|2022-01-31 13:20:00|41463|41423|41468|41428|41468|41428|41440.1|41400.1|43
1643635500000|2022-01-31 13:25:00|41460.1|41420.1|41448|41408|41470.1|41430.1|41427.1|41387.1|30
1643635800000|2022-01-31 13:30:00|41450.1|41410.1|41440.1|41400.1|41455.1|41415.1|41430.1|41390.1|54
1643636100000|2022-01-31 13:35:00|41435.1|41395.1|41480|41440|41480|41440|41427.1|41387.1|40
1643636400000|2022-01-31 13:40:00|41435.9|41395.9|41438.8|41398.8|41438.8|41398.8|41430|41390|213
1643639400000|2022-01-31 14:30:00|41493.8|41453.8|41510.8|41470.8|41533.8|41493.8|41336.7|41296.7|1144
1643639700000|2022-01-31 14:35:00|41500.8|41460.8|41450.8|41410.8|41535.8|41495.8|41435.8|41395.8|483
1643640000000|2022-01-31 14:40:00|41452.9|41412.9|41289.6|41249.6|41465.8|41425.8|41276.7|41236.7|1068
1643640300000|2022-01-31 14:45:00|41291.7|41251.7|41447.9|41407.9|41465.8|41425.8|41261.7|41221.7|477
1643640600000|2022-01-31 14:50:00|41445.8|41405.8|41486.7|41446.7|41532.9|41492.9|41422.9|41382.9|580
1643640900000|2022-01-31 14:55:00|41483.7|41443.7|41408.4|41368.4|41540.5|41500.5|41385.5|41345.5|635
1643641200000|2022-01-31 15:00:00|41413.4|41373.4|41346.3|41306.3|41413.4|41373.4|41333.4|41293.4|415
1643641500000|2022-01-31 15:05:00|41351.3|41311.3|41371.3|41331.3|41410.4|41370.4|41346.3|41306.3|641
1643641800000|2022-01-31 15:10:00|41366.3|41326.3|41321.3|41281.3|41391.3|41351.3|41303.4|41263.4|247
1643642100000|2022-01-31 15:15:00|41315.4|41275.4|41238.4|41198.4|41323.4|41283.4|41218.4|41178.4|309
1643642400000|2022-01-31 15:20:00|41236.3|41196.3|41363.4|41323.4|41368.4|41328.4|41236.3|41196.3|387
1643642700000|2022-01-31 15:25:00|41366.3|41326.3|41415.4|41375.4|41415.4|41375.4|41323.4|41283.4|176
1643643000000|2022-01-31 15:30:00|41420.4|41380.4|41451.6|41411.6|41463.3|41423.3|41395.4|41355.4|453
1643643300000|2022-01-31 15:35:00|41458.7|41418.7|41411.6|41371.6|41491.6|41451.6|41395.7|41355.7|413
1643643600000|2022-01-31 15:40:00|41408.7|41368.7|41301.6|41261.6|41408.7|41368.7|41257.5|41217.5|416
1643643900000|2022-01-31 15:45:00|41306.6|41266.6|41343.6|41303.6|41361.6|41321.6|41259.5|41219.5|289
1643644200000|2022-01-31 15:50:00|41351.6|41311.6|41371.6|41331.6|41411.6|41371.6|41346.6|41306.6|200
1643644500000|2022-01-31 15:55:00|41373.6|41333.6|41331.6|41291.6|41373.6|41333.6|41301.6|41261.6|222
1643644800000|2022-01-31 16:00:00|41327.4|41287.4|41373.6|41333.6|41373.6|41333.6|41302.4|41262.4|321
1643645100000|2022-01-31 16:05:00|41381.6|41341.6|41373.6|41333.6|41408.6|41368.6|41368.6|41328.6|163
1643645400000|2022-01-31 16:10:00|41371.5|41331.5|41477.7|41437.7|41477.7|41437.7|41326.5|41286.5|283
1643645700000|2022-01-31 16:15:00|41475.7|41435.7|41529.8|41489.8|41586.8|41546.8|41457.7|41417.7|360
1643646000000|2022-01-31 16:20:00|41524.8|41484.8|41656.8|41616.8|41656.8|41616.8|41519.8|41479.8|252
1643646300000|2022-01-31 16:25:00|41651.8|41611.8|41683.9|41643.9|41753.9|41713.9|41651.8|41611.8|851
1643646600000|2022-01-31 16:30:00|41685.9|41645.9|41760|41720|41818|41778|41683.9|41643.9|511
1643646900000|2022-01-31 16:35:00|41758|41718|41690|41650|41758|41718|41675|41635|244
1643647200000|2022-01-31 16:40:00|41692.1|41652.1|41760.9|41720.9|41805|41765|41688|41648|366
1643647500000|2022-01-31 16:45:00|41758.8|41718.8|41768|41728|41778|41738|41728|41688|141
1643647800000|2022-01-31 16:50:00|41770|41730|41812.1|41772.1|41872.1|41832.1|41768|41728|318
1643648100000|2022-01-31 16:55:00|41815|41775|41792.1|41752.1|41825|41785|41747.9|41707.9|272
1643648400000|2022-01-31 17:00:00|41789.1|41749.1|41858.2|41818.2|41880.3|41840.3|41782.1|41742.1|511
1643648700000|2022-01-31 17:05:00|41860.3|41820.3|41852.3|41812.3|41873.2|41833.2|41819.1|41779.1|302
1643649000000|2022-01-31 17:10:00|41850.3|41810.3|41768.8|41728.8|41852.3|41812.3|41768.8|41728.8|356
1643649300000|2022-01-31 17:15:00|41771.7|41731.7|41723.8|41683.8|41776.7|41736.7|41693.8|41653.8|235
1643649600000|2022-01-31 17:20:00|41716.7|41676.7|41569.7|41529.7|41726.7|41686.7|41569.7|41529.7|310
1643649900000|2022-01-31 17:25:00|41564.7|41524.7|41560.5|41520.5|41606.7|41566.7|41517.6|41477.6|308
1643650200000|2022-01-31 17:30:00|41562.6|41522.6|41580.5|41540.5|41619.7|41579.7|41552.6|41512.6|151
1643650500000|2022-01-31 17:35:00|41577.6|41537.6|41616.7|41576.7|41625.5|41585.5|41572.6|41532.6|142
1643650800000|2022-01-31 17:40:00|41619.6|41579.6|41656.7|41616.7|41670.8|41630.8|41619.6|41579.6|208
1643651100000|2022-01-31 17:45:00|41659.6|41619.6|41699.6|41659.6|41701.7|41661.7|41649.6|41609.6|107
1643651400000|2022-01-31 17:50:00|41704.6|41664.6|41723.7|41683.7|41726.7|41686.7|41689.6|41649.6|211
1643651700000|2022-01-31 17:55:00|41726.7|41686.7|41765.8|41725.8|41783.7|41743.7|41716.7|41676.7|144
1643652000000|2022-01-31 18:00:00|41770.8|41730.8|41790.8|41750.8|41796.6|41756.6|41750.8|41710.8|104
1643652300000|2022-01-31 18:05:00|41795.8|41755.8|41799.9|41759.9|41814.9|41774.9|41755.8|41715.8|229
1643652600000|2022-01-31 18:10:00|41787.8|41747.8|41811.9|41771.9|41814.8|41774.8|41777.8|41737.8|207
1643652900000|2022-01-31 18:15:00|41809|41769|41797.8|41757.8|41831.9|41791.9|41792.8|41752.8|199
1643653200000|2022-01-31 18:20:00|41800.7|41760.7|41814.8|41774.8|41824.8|41784.8|41797.8|41757.8|164
1643653500000|2022-01-31 18:25:00|41824.8|41784.8|41828.9|41788.9|41854.8|41814.8|41819.8|41779.8|190
1643653800000|2022-01-31 18:30:00|41826.9|41786.9|41893|41853|41893|41853|41826.9|41786.9|378
1643654100000|2022-01-31 18:35:00|41890.1|41850.1|41903|41863|41917.1|41877.1|41873|41833|294
1643654400000|2022-01-31 18:40:00|41901|41861|41900.9|41860.9|41905.9|41865.9|41858|41818|227
1643654700000|2022-01-31 18:45:00|41898.9|41858.9|41886.8|41846.8|41948.9|41908.9|41875.9|41835.9|235
1643655000000|2022-01-31 18:50:00|41891.8|41851.8|41803.6|41763.6|41901.8|41861.8|41793.6|41753.6|293
1643655300000|2022-01-31 18:55:00|41805.7|41765.7|41837.7|41797.7|41837.7|41797.7|41803.6|41763.6|197
1643655600000|2022-01-31 19:00:00|41842.7|41802.7|41869.7|41829.7|41869.7|41829.7|41827.7|41787.7|294
1643655900000|2022-01-31 19:05:00|41864.7|41824.7|41775.6|41735.6|41874.7|41834.7|41770.6|41730.6|407
1643656200000|2022-01-31 19:10:00|41777.7|41737.7|41810|41770|41846.8|41806.8|41756.8|41716.8|1838
1643656500000|2022-01-31 19:15:00|41812.9|41772.9|41772|41732|41842.9|41802.9|41745.9|41705.9|672
1643677200000|2022-02-01 01:00:00|41767.2|41727.2|41719.2|41679.2|41778.1|41738.1|41712.1|41672.1|115
1643677500000|2022-02-01 01:05:00|41729.2|41689.2|41769.2|41729.2|41769.2|41729.2|41719.2|41679.2|47
1643677800000|2022-02-01 01:10:00|41764.2|41724.2|41761.2|41721.2|41784.2|41744.2|41746.2|41706.2|40
1643678100000|2022-02-01 01:15:00|41764.2|41724.2|41787.1|41747.1|41806.2|41766.2|41764.2|41724.2|40
1643678400000|2022-02-01 01:20:00|41797.1|41757.1|41757.1|41717.1|41797.1|41757.1|41757.1|41717.1|7
1643678700000|2022-02-01 01:25:00|41759.1|41719.1|41663|41623|41767.1|41727.1|41660.1|41620.1|57
1643679000000|2022-02-01 01:30:00|41670.1|41630.1|41668|41628|41680.1|41640.1|41665.1|41625.1|35
1643679300000|2022-02-01 01:35:00|41673|41633|41690|41650|41700|41660|41673|41633|18
1643679600000|2022-02-01 01:40:00|41693|41653|41678|41638|41695|41655|41678|41638|7
1643679900000|2022-02-01 01:45:00|41681|41641|41648|41608|41700|41660|41648|41608|20
1643680200000|2022-02-01 01:50:00|41663|41623|41638.9|41598.9|41663|41623|41628|41588|25
1643680500000|2022-02-01 01:55:00|41636.9|41596.9|41658.9|41618.9|41668.9|41628.9|41636.9|41596.9|15
1643680800000|2022-02-01 02:00:00|41650.9|41610.9|41650.9|41610.9|41660.9|41620.9|41643.9|41603.9|6
1643681100000|2022-02-01 02:05:00|41640.9|41600.9|41645.9|41605.9|41648|41608|41638.9|41598.9|5
1643681400000|2022-02-01 02:10:00|41640.9|41600.9|41650.9|41610.9|41650.9|41610.9|41635.9|41595.9|5
1643681700000|2022-02-01 02:15:00|41658.9|41618.9|41680.9|41640.9|41680.9|41640.9|41655.9|41615.9|6
1643682000000|2022-02-01 02:20:00|41683.9|41643.9|41698.9|41658.9|41700.9|41660.9|41683.9|41643.9|17
1643682300000|2022-02-01 02:25:00|41700.9|41660.9|41720.9|41680.9|41720.9|41680.9|41700.9|41660.9|5
1643682600000|2022-02-01 02:30:00|41710.9|41670.9|41710.9|41670.9|41715.9|41675.9|41697.9|41657.9|2
1643682900000|2022-02-01 02:35:00|41705.9|41665.9|41700.9|41660.9|41705.9|41665.9|41700.9|41660.9|2
1643683200000|2022-02-01 02:40:00|41697.9|41657.9|41685.9|41645.9|41700.9|41660.9|41680.9|41640.9|3
1643683500000|2022-02-01 02:45:00|41695.9|41655.9|41715.8|41675.8|41720.8|41680.8|41688.8|41648.8|8
1643683800000|2022-02-01 02:50:00|41712.9|41672.9|41702.9|41662.9|41715.8|41675.8|41702.9|41662.9|0
1643684100000|2022-02-01 02:55:00|41704.9|41664.9|41712.8|41672.8|41722.9|41682.9|41704.9|41664.9|5
1643684400000|2022-02-01 03:00:00|41710.8|41670.8|41718.8|41678.8|41718.8|41678.8|41700.8|41660.8|3
1643684700000|2022-02-01 03:05:00|41712.8|41672.8|41702.8|41662.8|41712.8|41672.8|41702.8|41662.8|1
1643685000000|2022-02-01 03:10:00|41700.8|41660.8|41702.8|41662.8|41702.8|41662.8|41700.8|41660.8|0
1643685300000|2022-02-01 03:15:00|41712.8|41672.8|41702.8|41662.8|41712.8|41672.8|41702.8|41662.8|1
1643685600000|2022-02-01 03:20:00|41700.8|41660.8|41710.8|41670.8|41717.8|41677.8|41695.8|41655.8|8
1643685900000|2022-02-01 03:25:00|41702.8|41662.8|41712.8|41672.8|41714.8|41674.8|41700.8|41660.8|11
1643686200000|2022-02-01 03:30:00|41707.8|41667.8|41720.7|41680.7|41722.8|41682.8|41707.8|41667.8|5
1643686500000|2022-02-01 03:35:00|41722.8|41682.8|41712.8|41672.8|41722.8|41682.8|41712.8|41672.8|1
1643686800000|2022-02-01 03:40:00|41717.8|41677.8|41712.7|41672.7|41727.8|41687.8|41712.7|41672.7|5
1643687100000|2022-02-01 03:45:00|41717.7|41677.7|41712.7|41672.7|41720.7|41680.7|41707.7|41667.7|3
1643687400000|2022-02-01 03:50:00|41715.7|41675.7|41717.7|41677.7|41722.7|41682.7|41702.7|41662.7|5
1643687700000|2022-02-01 03:55:00|41720.7|41680.7|41690.7|41650.7|41722.7|41682.7|41690.7|41650.7|9
1643688000000|2022-02-01 04:00:00|41687.7|41647.7|41702.7|41662.7|41704.7|41664.7|41687.7|41647.7|13
1643688300000|2022-02-01 04:05:00|41699.7|41659.7|41702.7|41662.7|41704.7|41664.7|41699.7|41659.7|1
1643688600000|2022-02-01 04:10:00|41699.7|41659.7|41696.7|41656.7|41699.7|41659.7|41696.7|41656.7|3
1643688900000|2022-02-01 04:15:00|41701.7|41661.7|41706.7|41666.7|41709.7|41669.7|41701.7|41661.7|3
1643689200000|2022-02-01 04:20:00|41709.7|41669.7|41709.7|41669.7|41711.7|41671.7|41704.7|41664.7|7
1643689500000|2022-02-01 04:25:00|41714.7|41674.7|41714.7|41674.7|41714.7|41674.7|41714.7|41674.7|0
1643689800000|2022-02-01 04:30:00|41719.7|41679.7|41722.6|41682.6|41724.7|41684.7|41711.7|41671.7|5
1643690100000|2022-02-01 04:35:00|41719.7|41679.7|41737.6|41697.6|41740.6|41700.6|41719.7|41679.7|4
1643690400000|2022-02-01 04:40:00|41734.6|41694.6|41734.6|41694.6|41749.6|41709.6|41734.6|41694.6|20
1643690700000|2022-02-01 04:45:00|41736.7|41696.7|41734.6|41694.6|41739.6|41699.6|41731.6|41691.6|3
1643691000000|2022-02-01 04:50:00|41736.6|41696.6|41736.6|41696.6|41736.6|41696.6|41721.6|41681.6|4
1643691300000|2022-02-01 04:55:00|41734.6|41694.6|41734.6|41694.6|41739.6|41699.6|41729.6|41689.6|2
1643691600000|2022-02-01 05:00:00|41744.6|41704.6|41726.6|41686.6|41744.6|41704.6|41724.6|41684.6|5
1643691900000|2022-02-01 05:05:00|41729.6|41689.6|41726.6|41686.6|41729.6|41689.6|41726.6|41686.6|2
1643692200000|2022-02-01 05:10:00|41724.6|41684.6|41726.6|41686.6|41737.6|41697.6|41714.6|41674.6|26
1643692500000|2022-02-01 05:15:00|41723.6|41683.6|41704.6|41664.6|41723.6|41683.6|41704.6|41664.6|13
1643692800000|2022-02-01 05:20:00|41701.6|41661.6|41704.6|41664.6|41711.6|41671.6|41696.6|41656.6|7
1643693100000|2022-02-01 05:25:00|41701.6|41661.6|41706.6|41666.6|41709.5|41669.5|41696.6|41656.6|0
1643693400000|2022-02-01 05:30:00|41706.5|41666.5|41714.5|41674.5|41714.5|41674.5|41704.5|41664.5|1
1643693700000|2022-02-01 05:35:00|41706.5|41666.5|41704.5|41664.5|41709.5|41669.5|41701.5|41661.5|1
1643694000000|2022-02-01 05:40:00|41706.5|41666.5|41704.5|41664.5|41706.5|41666.5|41696.5|41656.5|0
1643694300000|2022-02-01 05:45:00|41706.5|41666.5|41734.5|41694.5|41736.5|41696.5|41704.5|41664.5|6
1643694600000|2022-02-01 05:50:00|41739.5|41699.5|41734.5|41694.5|41744.5|41704.5|41732.5|41692.5|5
1643694900000|2022-02-01 05:55:00|41739.5|41699.5|41747.5|41707.5|41747.5|41707.5|41739.5|41699.5|1
1643695200000|2022-02-01 06:00:00|41739.5|41699.5|41747.5|41707.5|41754.5|41714.5|41739.5|41699.5|6
1643695500000|2022-02-01 06:05:00|41744.5|41704.5|41732.4|41692.4|41747.4|41707.4|41732.4|41692.4|4
1643695800000|2022-02-01 06:10:00|41730.4|41690.4|41734.4|41694.4|41739.4|41699.4|41730.4|41690.4|4
1643696100000|2022-02-01 06:15:00|41736.5|41696.5|41749.4|41709.4|41749.4|41709.4|41734.4|41694.4|2
1643696400000|2022-02-01 06:20:00|41741.4|41701.4|41739.4|41699.4|41744.4|41704.4|41736.4|41696.4|4
1643696700000|2022-02-01 06:25:00|41746.4|41706.4|41744.4|41704.4|41754.4|41714.4|41744.4|41704.4|3
1643697000000|2022-02-01 06:30:00|41746.4|41706.4|41756.4|41716.4|41759.4|41719.4|41746.4|41706.4|4
1643697300000|2022-02-01 06:35:00|41776.4|41736.4|41776.4|41736.4|41776.4|41736.4|41776.4|41736.4|10
1643697600000|2022-02-01 06:40:00|41789.4|41749.4|41796.4|41756.4|41799.4|41759.4|41786.4|41746.4|12
1643697900000|2022-02-01 06:45:00|41794.4|41754.4|41796.4|41756.4|41806.4|41766.4|41791.4|41751.4|5
1643698200000|2022-02-01 06:50:00|41798.4|41758.4|41799.4|41759.4|41804.4|41764.4|41794.4|41754.4|10
1643698500000|2022-02-01 06:55:00|41805.3|41765.3|41812.3|41772.3|41817.3|41777.3|41799.3|41759.3|8
1643698800000|2022-02-01 07:00:00|41807.3|41767.3|41814.3|41774.3|41819.3|41779.3|41799.3|41759.3|4
1643699100000|2022-02-01 07:05:00|41816.3|41776.3|41824.3|41784.3|41824.3|41784.3|41816.3|41776.3|4
1643699400000|2022-02-01 07:10:00|41821.3|41781.3|41832.3|41792.3|41842.3|41802.3|41819.3|41779.3|14
1643699700000|2022-02-01 07:15:00|41830.3|41790.3|41824.3|41784.3|41840.3|41800.3|41824.3|41784.3|13
1643700000000|2022-02-01 07:20:00|41814.3|41774.3|41842.3|41802.3|41842.3|41802.3|41804.3|41764.3|37
1643700300000|2022-02-01 07:25:00|41839.3|41799.3|41854.3|41814.3|41854.3|41814.3|41836.3|41796.3|10
1643700600000|2022-02-01 07:30:00|41849.3|41809.3|41854.3|41814.3|41862.3|41822.3|41844.3|41804.3|19
1643700900000|2022-02-01 07:35:00|41852.3|41812.3|41826.3|41786.3|41852.3|41812.3|41822.3|41782.3|21
1643701200000|2022-02-01 07:40:00|41824.3|41784.3|41802.2|41762.2|41824.3|41784.3|41802.2|41762.2|4
1643701500000|2022-02-01 07:45:00|41794.2|41754.2|41802.2|41762.2|41802.2|41762.2|41774.2|41734.2|13
1643701800000|2022-02-01 07:50:00|41804.2|41764.2|41799.2|41759.2|41812.2|41772.2|41774.2|41734.2|7
1643702100000|2022-02-01 07:55:00|41802.2|41762.2|41786.2|41746.2|41807.2|41767.2|41779.2|41739.2|12
1643702400000|2022-02-01 08:00:00|41779.2|41739.2|41779.2|41739.2|41791.2|41751.2|41767.2|41727.2|16
1643702700000|2022-02-01 08:05:00|41782.2|41742.2|41799.2|41759.2|41804.2|41764.2|41767.2|41727.2|13
1643703000000|2022-02-01 08:10:00|41796.2|41756.2|41816.2|41776.2|41824.2|41784.2|41781.2|41741.2|56
1643703300000|2022-02-01 08:15:00|41826.2|41786.2|41816.2|41776.2|41826.2|41786.2|41774.2|41734.2|31
1643703600000|2022-02-01 08:20:00|41811.2|41771.2|41781.2|41741.2|41821.2|41781.2|41781.2|41741.2|14
1643703900000|2022-02-01 08:25:00|41784.2|41744.2|41784.1|41744.1|41794.2|41754.2|41771.2|41731.2|11
1643704200000|2022-02-01 08:30:00|41786.2|41746.2|41824.1|41784.1|41824.1|41784.1|41786.1|41746.1|10
1643704500000|2022-02-01 08:35:00|41821.1|41781.1|41821.1|41781.1|41826.1|41786.1|41811.1|41771.1|9
1643704800000|2022-02-01 08:40:00|41816.1|41776.1|41816.1|41776.1|41826.1|41786.1|41814.1|41774.1|7
1643705100000|2022-02-01 08:45:00|41814.1|41774.1|41840.1|41800.1|41843.1|41803.1|41808.1|41768.1|21
1643705400000|2022-02-01 08:50:00|41848.1|41808.1|41880.1|41840.1|41886.1|41846.1|41848.1|41808.1|30
1643705700000|2022-02-01 08:55:00|41896.1|41856.1|41860.1|41820.1|41896.1|41856.1|41841.1|41801.1|121
1643706000000|2022-02-01 09:00:00|41861.1|41821.1|41920.1|41880.1|41920.1|41880.1|41858.1|41818.1|45
1643706300000|2022-02-01 09:05:00|41930.1|41890.1|41970.1|41930.1|41972.1|41932.1|41911.1|41871.1|100
1643706600000|2022-02-01 09:10:00|41972.1|41932.1|41952.1|41912.1|41975.1|41935.1|41952.1|41912.1|37
1643706900000|2022-02-01 09:15:00|41950.1|41910.1|41950|41910|41965|41925|41935.1|41895.1|10
1643707200000|2022-02-01 09:20:00|41960|41920|41955|41915|41965|41925|41940|41900|13
1643707500000|2022-02-01 09:25:00|41957|41917|41902|41862|41957|41917|41902|41862|30
1643707800000|2022-02-01 09:30:00|41900|41860|41903|41863|41925|41885|41888|41848|49
1643708100000|2022-02-01 09:35:00|41898|41858|41910|41870|41930|41890|41880|41840|42
1643708400000|2022-02-01 09:40:00|41912|41872|41900|41860|41920|41880|41900|41860|30
1643708700000|2022-02-01 09:45:00|41898|41858|41955|41915|41955|41915|41898|41858|33
1643709000000|2022-02-01 09:50:00|41945|41905|41967|41927|41967|41927|41932|41892|38
1643709300000|2022-02-01 09:55:00|41964|41924|41954.9|41914.9|41980|41940|41952|41912|18
1643709600000|2022-02-01 10:00:00|41949.9|41909.9|41941.9|41901.9|41954.9|41914.9|41929.9|41889.9|28
1643709900000|2022-02-01 10:05:00|41951.9|41911.9|41954.9|41914.9|41954.9|41914.9|41939.9|41899.9|13
1643710200000|2022-02-01 10:10:00|41957.9|41917.9|41941.9|41901.9|41957.9|41917.9|41924.9|41884.9|13
1643710500000|2022-02-01 10:15:00|41939.9|41899.9|41979.9|41939.9|41991.9|41951.9|41939.9|41899.9|26
1643710800000|2022-02-01 10:20:00|41984.9|41944.9|41996.9|41956.9|42009.9|41969.9|41984.9|41944.9|29
1643711100000|2022-02-01 10:25:00|41999.9|41959.9|42023.9|41983.9|42026.9|41986.9|41989.9|41949.9|25
1643711400000|2022-02-01 10:30:00|42016.9|41976.9|42029.9|41989.9|42029.9|41989.9|42006.9|41966.9|20
1643711700000|2022-02-01 10:35:00|42031.9|41991.9|42039.9|41999.9|42071.9|42031.9|42031.9|41991.9|47
1643712000000|2022-02-01 10:40:00|42036.9|41996.9|41987.8|41947.8|42041.8|42001.8|41982.8|41942.8|22
1643712300000|2022-02-01 10:45:00|41989.8|41949.8|41989.8|41949.8|42002.8|41962.8|41977.8|41937.8|14
1643712600000|2022-02-01 10:50:00|41979.8|41939.8|41989.8|41949.8|41991.8|41951.8|41979.8|41939.8|2
1643712900000|2022-02-01 10:55:00|41991.8|41951.8|42006.8|41966.8|42006.8|41966.8|41979.8|41939.8|6
1643713200000|2022-02-01 11:00:00|42009.8|41969.8|42018.8|41978.8|42031.8|41991.8|42004.8|41964.8|45
1643713500000|2022-02-01 11:05:00|42021.8|41981.8|42001.8|41961.8|42021.8|41981.8|42001.8|41961.8|21
1643713800000|2022-02-01 11:10:00|41991.8|41951.8|41986.8|41946.8|41999.8|41959.8|41971.8|41931.8|18
1643714100000|2022-02-01 11:15:00|41989.8|41949.8|41991.8|41951.8|41991.8|41951.8|41979.8|41939.8|8
1643714400000|2022-02-01 11:20:00|41989.8|41949.8|42041.7|42001.7|42041.7|42001.7|41979.8|41939.8|16
1643714700000|2022-02-01 11:25:00|42039.7|41999.7|42014.7|41974.7|42041.7|42001.7|42007.7|41967.7|20
1643715000000|2022-02-01 11:30:00|42024.7|41984.7|42029.7|41989.7|42036.7|41996.7|42019.7|41979.7|14
1643715300000|2022-02-01 11:35:00|42031.7|41991.7|42066.7|42026.7|42069.7|42029.7|42019.7|41979.7|33
1643715600000|2022-02-01 11:40:00|42071.7|42031.7|42014.7|41974.7|42074.7|42034.7|42001.7|41961.7|10
1643715900000|2022-02-01 11:45:00|42016.7|41976.7|42036.7|41996.7|42048.7|42008.7|42016.7|41976.7|44
1643716200000|2022-02-01 11:50:00|42039.7|41999.7|42009.7|41969.7|42043.7|42003.7|41998.7|41958.7|20
1643716500000|2022-02-01 11:55:00|42011.7|41971.7|42011.7|41971.7|42031.7|41991.7|42003.7|41963.7|30
1643716800000|2022-02-01 12:00:00|42014.7|41974.7|42029.7|41989.7|42051.6|42011.6|42006.7|41966.7|44
1643717100000|2022-02-01 12:05:00|42026.6|41986.6|42039.6|41999.6|42051.6|42011.6|42016.6|41976.6|27
1643717400000|2022-02-01 12:10:00|42041.6|42001.6|42039.6|41999.6|42046.6|42006.6|42031.6|41991.6|9
1643717700000|2022-02-01 12:15:00|42036.6|41996.6|42004.6|41964.6|42036.6|41996.6|42001.6|41961.6|17
1643718000000|2022-02-01 12:20:00|42001.6|41961.6|41949.6|41909.6|42009.6|41969.6|41945.6|41905.6|63
1643718300000|2022-02-01 12:25:00|41951.6|41911.6|41882.6|41842.6|41951.6|41911.6|41855.6|41815.6|125
1643718600000|2022-02-01 12:30:00|41885.6|41845.6|41880.6|41840.6|41895.6|41855.6|41870.6|41830.6|35
1643718900000|2022-02-01 12:35:00|41875.6|41835.6|41885.6|41845.6|41910.6|41870.6|41870.6|41830.6|52
1643719200000|2022-02-01 12:40:00|41887.6|41847.6|41885.6|41845.6|41895.6|41855.6|41877.6|41837.6|82
1643719500000|2022-02-01 12:45:00|41877.6|41837.6|41857.6|41817.6|41882.6|41842.6|41844.6|41804.6|137
1643719800000|2022-02-01 12:50:00|41865.6|41825.6|41927.5|41887.5|41929.5|41889.5|41860.6|41820.6|44
1643720100000|2022-02-01 12:55:00|41939.5|41899.5|41966.5|41926.5|41979.5|41939.5|41937.5|41897.5|119
1643720400000|2022-02-01 13:00:00|41963.5|41923.5|41961.5|41921.5|42001.5|41961.5|41959.5|41919.5|31
1643720700000|2022-02-01 13:05:00|41969.5|41929.5|42021.5|41981.5|42044.5|42004.5|41969.5|41929.5|132
1643721000000|2022-02-01 13:10:00|42014.5|41974.5|42087.5|42047.5|42094.5|42054.5|42009.5|41969.5|156
1643721300000|2022-02-01 13:15:00|42092.5|42052.5|42161.5|42121.5|42205.4|42165.4|42089.5|42049.5|107
1643721600000|2022-02-01 13:20:00|42163.5|42123.5|42191.5|42151.5|42202.4|42162.4|42161.5|42121.5|182
1643721900000|2022-02-01 13:25:00|42193.4|42153.4|42242.4|42202.4|42262.4|42222.4|42187.4|42147.4|84
1643722200000|2022-02-01 13:30:00|42240.4|42200.4|42265.4|42225.4|42282.4|42242.4|42232.4|42192.4|208
1643722500000|2022-02-01 13:35:00|42267.4|42227.4|42344.4|42304.4|42357.4|42317.4|42265.4|42225.4|207
1643722800000|2022-02-01 13:40:00|42354.4|42314.4|42375.4|42335.4|42421.3|42381.3|42347.4|42307.4|121
1643725800000|2022-02-01 14:30:00|42435.3|42395.3|43059|43019|43088|43048|42415.2|42375.2|1979
1643726100000|2022-02-01 14:35:00|43057.1|43017.1|42989|42949|43268|43228|42989|42949|1502
1643726400000|2022-02-01 14:40:00|42997|42957|42961.1|42921.1|43051.1|43011.1|42832.1|42792.1|1346
1643726700000|2022-02-01 14:45:00|42963.1|42923.1|43016|42976|43037|42997|42917|42877|710
1643727000000|2022-02-01 14:50:00|43022|42982|42980|42940|43042|43002|42916.1|42876.1|598
1643727300000|2022-02-01 14:55:00|42979.1|42939.1|42932.1|42892.1|43021|42981|42895.1|42855.1|613
1643727600000|2022-02-01 15:00:00|42935.1|42895.1|42855.1|42815.1|42959|42919|42839.1|42799.1|550
1643727900000|2022-02-01 15:05:00|42860.1|42820.1|42828.1|42788.1|42879.1|42839.1|42766.1|42726.1|531
1643728200000|2022-02-01 15:10:00|42830.1|42790.1|42857|42817|42867|42827|42787|42747|574
1643728500000|2022-02-01 15:15:00|42855|42815|42903|42863|42911|42871|42807|42767|383
1643728800000|2022-02-01 15:20:00|42901|42861|42931.1|42891.1|43017.9|42977.9|42898|42858|917
1643729100000|2022-02-01 15:25:00|42940|42900|43017|42977|43035|42995|42938|42898|498
1643729400000|2022-02-01 15:30:00|43019|42979|43254.9|43214.9|43280.9|43240.9|43019|42979|848
1643729700000|2022-02-01 15:35:00|43244.9|43204.9|43246.8|43206.8|43368.8|43328.8|43225.8|43185.8|887
1643730000000|2022-02-01 15:40:00|43241.8|43201.8|43176.8|43136.8|43292.8|43252.8|43176.8|43136.8|470
1643730300000|2022-02-01 15:45:00|43171.8|43131.8|43214.8|43174.8|43236.8|43196.8|43163.8|43123.8|472
1643730600000|2022-02-01 15:50:00|43221.8|43181.8|43348.8|43308.8|43360.8|43320.8|43214.8|43174.8|511
1643730900000|2022-02-01 15:55:00|43350.8|43310.8|43274.8|43234.8|43375.7|43335.7|43256.8|43216.8|512
1643731200000|2022-02-01 16:00:00|43278.8|43238.8|43314.8|43274.8|43358.8|43318.8|43264.8|43224.8|355
1643731500000|2022-02-01 16:05:00|43316.8|43276.8|43215.9|43175.9|43324.8|43284.8|43215.9|43175.9|539
1643731800000|2022-02-01 16:10:00|43219|43179|43145|43105|43292.9|43252.9|43143.9|43103.9|346
1643732100000|2022-02-01 16:15:00|43147|43107|43076|43036|43168|43128|43071|43031|551
1643732400000|2022-02-01 16:20:00|43078|43038|43143|43103|43163|43123|43061|43021|227
1643732700000|2022-02-01 16:25:00|43141|43101|43171.1|43131.1|43248|43208|43139|43099|330
1643733000000|2022-02-01 16:30:00|43169.2|43129.2|43124.1|43084.1|43189.2|43149.2|43099.1|43059.1|447
1643733300000|2022-02-01 16:35:00|43126.1|43086.1|43139.1|43099.1|43159.1|43119.1|43066.1|43026.1|277
1643733600000|2022-02-01 16:40:00|43134.1|43094.1|43301|43261|43322.9|43282.9|43116.1|43076.1|523
1643733900000|2022-02-01 16:45:00|43302.9|43262.9|43332.9|43292.9|43337.9|43297.9|43241|43201|327
1643734200000|2022-02-01 16:50:00|43337.9|43297.9|43376.9|43336.9|43376.9|43336.9|43302.9|43262.9|320
1643734500000|2022-02-01 16:55:00|43374.9|43334.9|43304.9|43264.9|43376.9|43336.9|43271.9|43231.9|310
1643734800000|2022-02-01 17:00:00|43306.9|43266.9|43311.8|43271.8|43384.9|43344.9|43271.8|43231.8|438
1643735100000|2022-02-01 17:05:00|43308.8|43268.8|43446.8|43406.8|43468.8|43428.8|43301.8|43261.8|236
1643735400000|2022-02-01 17:10:00|43441.8|43401.8|43493.8|43453.8|43544.9|43504.9|43428.8|43388.8|542
1643735700000|2022-02-01 17:15:00|43498.8|43458.8|43558.8|43518.8|43588.8|43548.8|43463.8|43423.8|524
1643736000000|2022-02-01 17:20:00|43555.7|43515.7|43474.8|43434.8|43568.8|43528.8|43474.8|43434.8|279
1643736300000|2022-02-01 17:25:00|43484.8|43444.8|43362.8|43322.8|43487.8|43447.8|43326.9|43286.9|405
1643736600000|2022-02-01 17:30:00|43365.9|43325.9|43220.8|43180.8|43380.9|43340.9|43220.8|43180.8|318
1643736900000|2022-02-01 17:35:00|43225.8|43185.8|43210.7|43170.7|43254.8|43214.8|43168.7|43128.7|311
1643737200000|2022-02-01 17:40:00|43218.7|43178.7|43230.7|43190.7|43230.7|43190.7|43164.8|43124.8|256
1643737500000|2022-02-01 17:45:00|43235.7|43195.7|43350.7|43310.7|43360.7|43320.7|43210.7|43170.7|288
1643737800000|2022-02-01 17:50:00|43348.7|43308.7|43435.7|43395.7|43440.7|43400.7|43338.7|43298.7|276
1643738100000|2022-02-01 17:55:00|43418.7|43378.7|43268.7|43228.7|43445.7|43405.7|43266.7|43226.7|281
1643738400000|2022-02-01 18:00:00|43270.6|43230.6|43198.7|43158.7|43280.6|43240.6|43175.6|43135.6|204
1643738700000|2022-02-01 18:05:00|43208.7|43168.7|43220.6|43180.6|43230.6|43190.6|43155.6|43115.6|255
1643739000000|2022-02-01 18:10:00|43225.6|43185.6|43270.6|43230.6|43272.6|43232.6|43225.6|43185.6|121
1643739300000|2022-02-01 18:15:00|43275.6|43235.6|43314.5|43274.5|43339.5|43299.5|43275.6|43235.6|197
1643739600000|2022-02-01 18:20:00|43319.5|43279.5|43269.5|43229.5|43324.5|43284.5|43241.5|43201.5|399
1643739900000|2022-02-01 18:25:00|43267.5|43227.5|43308.4|43268.4|43343.4|43303.4|43244.5|43204.5|217
1643740200000|2022-02-01 18:30:00|43303.4|43263.4|43233.4|43193.4|43318.4|43278.4|43223.4|43183.4|246
1643740500000|2022-02-01 18:35:00|43236.5|43196.5|43300.4|43260.4|43336.3|43296.3|43233.4|43193.4|324
1643740800000|2022-02-01 18:40:00|43297.3|43257.3|43294.3|43254.3|43331.3|43291.3|43281.3|43241.3|257
1643741100000|2022-02-01 18:45:00|43296.3|43256.3|43342.3|43302.3|43404.3|43364.3|43279.3|43239.3|387
1643741400000|2022-02-01 18:50:00|43337.3|43297.3|43454.3|43414.3|43476.2|43436.2|43332.3|43292.3|372
1643741700000|2022-02-01 18:55:00|43461.2|43421.2|43431.2|43391.2|43494.3|43454.3|43409.3|43369.3|341
1643742000000|2022-02-01 19:00:00|43439.2|43399.2|43364.2|43324.2|43439.2|43399.2|43334.2|43294.2|595
1643742300000|2022-02-01 19:05:00|43368.2|43328.2|43345.3|43305.3|43371.2|43331.2|43287.3|43247.3|507
1643742600000|2022-02-01 19:10:00|43335.3|43295.3|43499.4|43459.4|43503.3|43463.3|43330.3|43290.3|1849
1643742900000|2022-02-01 19:15:00|43501.3|43461.3|43468.3|43428.3|43522.4|43482.4|43463.3|43423.3|856
1643763600000|2022-02-02 01:00:00|43434.2|43394.2|43396.2|43356.2|43465.1|43425.1|43389.2|43349.2|167
1643763900000|2022-02-02 01:05:00|43391.2|43351.2|43483.1|43443.1|43503.1|43463.1|43391.2|43351.2|118
1643764200000|2022-02-02 01:10:00|43481.1|43441.1|43552|43512|43562|43522|43479.2|43439.2|99
1643764500000|2022-02-02 01:15:00|43548.9|43508.9|43501.1|43461.1|43550.9|43510.9|43491.1|43451.1|70
1643764800000|2022-02-02 01:20:00|43506.1|43466.1|43497.2|43457.2|43522.2|43482.2|43489.2|43449.2|51
1643765100000|2022-02-02 01:25:00|43502.2|43462.2|43485.3|43445.3|43512.2|43472.2|43485.3|43445.3|23
1643765400000|2022-02-02 01:30:00|43487.2|43447.2|43501.1|43461.1|43502.2|43462.2|43472.2|43432.2|30
1643765700000|2022-02-02 01:35:00|43499.1|43459.1|43437.2|43397.2|43499.1|43459.1|43437.2|43397.2|27
1643766000000|2022-02-02 01:40:00|43435.2|43395.2|43449.1|43409.1|43449.1|43409.1|43427.2|43387.2|21
1643766300000|2022-02-02 01:45:00|43454.1|43414.1|43454.1|43414.1|43479.1|43439.1|43454.1|43414.1|18
1643766600000|2022-02-02 01:50:00|43457.1|43417.1|43472.1|43432.1|43477.1|43437.1|43437.1|43397.1|19
1643766900000|2022-02-02 01:55:00|43467.1|43427.1|43467.1|43427.1|43472.1|43432.1|43467.1|43427.1|5
1643767200000|2022-02-02 02:00:00|43465.2|43425.2|43467.1|43427.1|43477.1|43437.1|43447.1|43407.1|22
1643767500000|2022-02-02 02:05:00|43469|43429|43467.1|43427.1|43474|43434|43455.1|43415.1|8
1643767800000|2022-02-02 02:10:00|43465.1|43425.1|43463.2|43423.2|43467.1|43427.1|43457.1|43417.1|9
1643768100000|2022-02-02 02:15:00|43460.1|43420.1|43462.1|43422.1|43467.1|43427.1|43457.1|43417.1|1
1643768400000|2022-02-02 02:20:00|43459|43419|43459|43419|43477|43437|43455.9|43415.9|10
1643768700000|2022-02-02 02:25:00|43462|43422|43470.9|43430.9|43477|43437|43457|43417|6
1643769000000|2022-02-02 02:30:00|43469|43429|43480.9|43440.9|43480.9|43440.9|43454|43414|13
1643769300000|2022-02-02 02:35:00|43483.9|43443.9|43490.9|43450.9|43495.9|43455.9|43483.9|43443.9|2
1643769600000|2022-02-02 02:40:00|43492.8|43452.8|43472.8|43432.8|43512.8|43472.8|43472.8|43432.8|19
1643769900000|2022-02-02 02:45:00|43475.9|43435.9|43472.8|43432.8|43494.7|43454.7|43470.8|43430.8|10
1643770200000|2022-02-02 02:50:00|43477.8|43437.8|43482.8|43442.8|43484.7|43444.7|43472.8|43432.8|7
1643770500000|2022-02-02 02:55:00|43474.7|43434.7|43474.7|43434.7|43484.7|43444.7|43474.7|43434.7|4
1643770800000|2022-02-02 03:00:00|43472.7|43432.7|43464.7|43424.7|43472.7|43432.7|43462.7|43422.7|2
1643771100000|2022-02-02 03:05:00|43462.7|43422.7|43455.8|43415.8|43462.7|43422.7|43455.8|43415.8|6
1643771400000|2022-02-02 03:10:00|43457.7|43417.7|43448.8|43408.8|43457.7|43417.7|43435.8|43395.8|11
1643771700000|2022-02-02 03:15:00|43442.7|43402.7|43440.7|43400.7|43453.8|43413.8|43438.8|43398.8|9
1643772000000|2022-02-02 03:20:00|43443.8|43403.8|43435.7|43395.7|43443.8|43403.8|43415.7|43375.7|20
1643772300000|2022-02-02 03:25:00|43433.8|43393.8|43446.8|43406.8|43446.8|43406.8|43428.8|43388.8|9
1643772600000|2022-02-02 03:30:00|43450.7|43410.7|43448.8|43408.8|43450.7|43410.7|43446.8|43406.8|5
1643772900000|2022-02-02 03:35:00|43450.7|43410.7|43455.7|43415.7|43460.7|43420.7|43450.7|43410.7|7
1643773200000|2022-02-02 03:40:00|43458.7|43418.7|43453.7|43413.7|43465.7|43425.7|43453.7|43413.7|11
1643773500000|2022-02-02 03:45:00|43458.7|43418.7|43485.7|43445.7|43485.7|43445.7|43458.7|43418.7|20
1643773800000|2022-02-02 03:50:00|43487.6|43447.6|43497.6|43457.6|43499.5|43459.5|43487.6|43447.6|12
1643774100000|2022-02-02 03:55:00|43495.6|43455.6|43480.6|43440.6|43495.6|43455.6|43475.6|43435.6|9
1643774400000|2022-02-02 04:00:00|43483.7|43443.7|43495.6|43455.6|43498.7|43458.7|43483.7|43443.7|4
1643774700000|2022-02-02 04:05:00|43487.5|43447.5|43487.5|43447.5|43500.6|43460.6|43487.5|43447.5|5
1643775000000|2022-02-02 04:10:00|43484.5|43444.5|43514.4|43474.4|43514.5|43474.5|43484.5|43444.5|4
1643775300000|2022-02-02 04:15:00|43517.5|43477.5|43542.5|43502.5|43542.5|43502.5|43517.5|43477.5|7
1643775600000|2022-02-02 04:20:00|43537.5|43497.5|43510.6|43470.6|43540.6|43500.6|43510.6|43470.6|6
1643775900000|2022-02-02 04:25:00|43510.5|43470.5|43503.6|43463.6|43510.5|43470.5|43503.6|43463.6|4
1643776200000|2022-02-02 04:30:00|43510.5|43470.5|43510.5|43470.5|43513.6|43473.6|43500.5|43460.5|13
1643776500000|2022-02-02 04:35:00|43508.6|43468.6|43518.6|43478.6|43520.5|43480.5|43500.5|43460.5|5
1643776800000|2022-02-02 04:40:00|43515.5|43475.5|43510.5|43470.5|43518.6|43478.6|43508.6|43468.6|1
1643777100000|2022-02-02 04:45:00|43518.6|43478.6|43538.5|43498.5|43543.5|43503.5|43518.5|43478.5|20
1643777400000|2022-02-02 04:50:00|43535.5|43495.5|43507.4|43467.4|43540.5|43500.5|43507.4|43467.4|20
1643777700000|2022-02-02 04:55:00|43510.5|43470.5|43512.4|43472.4|43517.4|43477.4|43507.4|43467.4|2
1643778000000|2022-02-02 05:00:00|43510.4|43470.4|43512.4|43472.4|43520.4|43480.4|43507.4|43467.4|0
1643778300000|2022-02-02 05:05:00|43507.4|43467.4|43512.3|43472.3|43515.4|43475.4|43502.4|43462.4|1
1643778600000|2022-02-02 05:10:00|43507.3|43467.3|43507.3|43467.3|43512.3|43472.3|43507.3|43467.3|1
1643778900000|2022-02-02 05:15:00|43504.3|43464.3|43514.2|43474.2|43514.2|43474.2|43502.3|43462.3|1
1643779200000|2022-02-02 05:20:00|43512.3|43472.3|43512.3|43472.3|43517.3|43477.3|43512.3|43472.3|4
1643779500000|2022-02-02 05:25:00|43514.2|43474.2|43504.2|43464.2|43514.2|43474.2|43502.3|43462.3|4
1643779800000|2022-02-02 05:30:00|43507.3|43467.3|43512.3|43472.3|43520.3|43480.3|43507.3|43467.3|0
1643780100000|2022-02-02 05:35:00|43509.2|43469.2|43502.3|43462.3|43517.3|43477.3|43499.2|43459.2|2
1643780400000|2022-02-02 05:40:00|43502.2|43462.2|43522.2|43482.2|43524.2|43484.2|43502.2|43462.2|8
1643780700000|2022-02-02 05:45:00|43519.2|43479.2|43522.2|43482.2|43532.2|43492.2|43512.2|43472.2|5
1643781000000|2022-02-02 05:50:00|43519.1|43479.1|43517.2|43477.2|43524.1|43484.1|43512.2|43472.2|3
1643781300000|2022-02-02 05:55:00|43524.1|43484.1|43534.1|43494.1|43542.2|43502.2|43524.1|43484.1|10
1643781600000|2022-02-02 06:00:00|43532.2|43492.2|43507.2|43467.2|43532.2|43492.2|43507.2|43467.2|19
1643781900000|2022-02-02 06:05:00|43512.2|43472.2|43502.2|43462.2|43514.1|43474.1|43502.2|43462.2|6
1643782200000|2022-02-02 06:10:00|43504.1|43464.1|43494.1|43454.1|43504.1|43464.1|43492.1|43452.1|12
1643782500000|2022-02-02 06:15:00|43492.1|43452.1|43484.1|43444.1|43497.1|43457.1|43484.1|43444.1|6
1643782800000|2022-02-02 06:20:00|43494.1|43454.1|43516|43476|43522.1|43482.1|43484|43444|118
1643783100000|2022-02-02 06:25:00|43519|43479|43504|43464|43522.1|43482.1|43499|43459|28
1643783400000|2022-02-02 06:30:00|43509|43469|43527.9|43487.9|43530.9|43490.9|43509|43469|18
1643783700000|2022-02-02 06:35:00|43527.8|43487.8|43527.8|43487.8|43537.8|43497.8|43522.8|43482.8|10
1643784000000|2022-02-02 06:40:00|43525.9|43485.9|43525.9|43485.9|43540.9|43500.9|43514|43474|29
1643784300000|2022-02-02 06:45:00|43522.8|43482.8|43525.9|43485.9|43530.9|43490.9|43522.8|43482.8|12
1643784600000|2022-02-02 06:50:00|43522.8|43482.8|43517.8|43477.8|43522.8|43482.8|43502.8|43462.8|12
1643784900000|2022-02-02 06:55:00|43515.9|43475.9|43527.8|43487.8|43527.8|43487.8|43512.8|43472.8|6
1643785200000|2022-02-02 07:00:00|43525.8|43485.8|43522.8|43482.8|43527.8|43487.8|43522.8|43482.8|5
1643785500000|2022-02-02 07:05:00|43527.8|43487.8|43527.7|43487.7|43532.7|43492.7|43517.7|43477.7|3
1643785800000|2022-02-02 07:10:00|43529.7|43489.7|43551.6|43511.6|43555.8|43515.8|43529.7|43489.7|63
1643786100000|2022-02-02 07:15:00|43546.6|43506.6|43531.6|43491.6|43561.6|43521.6|43526.6|43486.6|38
1643786400000|2022-02-02 07:20:00|43533.5|43493.5|43521.5|43481.5|43533.5|43493.5|43521.5|43481.5|2
1643786700000|2022-02-02 07:25:00|43519.6|43479.6|43506.5|43466.5|43531.5|43491.5|43501.5|43461.5|15
1643787000000|2022-02-02 07:30:00|43501.5|43461.5|43493.4|43453.4|43513.4|43473.4|43493.4|43453.4|49
1643787300000|2022-02-02 07:35:00|43498.4|43458.4|43455.3|43415.3|43498.4|43458.4|43453.4|43413.4|25
1643787600000|2022-02-02 07:40:00|43450.3|43410.3|43425.3|43385.3|43455.3|43415.3|43414.2|43374.2|28
1643787900000|2022-02-02 07:45:00|43427.2|43387.2|43345.3|43305.3|43427.2|43387.2|43340.3|43300.3|130
1643788200000|2022-02-02 07:50:00|43340.3|43300.3|43339.1|43299.1|43355.3|43315.3|43330.3|43290.3|51
1643788500000|2022-02-02 07:55:00|43337.2|43297.2|43339.1|43299.1|43339.1|43299.1|43297.2|43257.2|57
1643788800000|2022-02-02 08:00:00|43337.2|43297.2|43325.2|43285.2|43337.2|43297.2|43303.3|43263.3|19
1643789100000|2022-02-02 08:05:00|43327.2|43287.2|43314.1|43274.1|43329.1|43289.1|43294.1|43254.1|35
1643789400000|2022-02-02 08:10:00|43309.1|43269.1|43315.2|43275.2|43329.1|43289.1|43309.1|43269.1|15
1643789700000|2022-02-02 08:15:00|43317.1|43277.1|43319|43279|43322.1|43282.1|43297.1|43257.1|10
1643790000000|2022-02-02 08:20:00|43322.1|43282.1|43315.2|43275.2|43325.2|43285.2|43305.2|43265.2|25
1643790300000|2022-02-02 08:25:00|43319|43279|43317.1|43277.1|43322.1|43282.1|43315.2|43275.2|1
1643790600000|2022-02-02 08:30:00|43315.2|43275.2|43327.1|43287.1|43330.1|43290.1|43313.2|43273.2|7
1643790900000|2022-02-02 08:35:00|43332.1|43292.1|43354|43314|43369|43329|43332.1|43292.1|21
1643791200000|2022-02-02 08:40:00|43357|43317|43347|43307|43359|43319|43343.9|43303.9|5
1643791500000|2022-02-02 08:45:00|43350.9|43310.9|43395.1|43355.1|43397|43357|43350.9|43310.9|30
1643791800000|2022-02-02 08:50:00|43382|43342|43368.9|43328.9|43388.9|43348.9|43343.9|43303.9|42
1643792100000|2022-02-02 08:55:00|43367|43327|43352|43312|43375.1|43335.1|43347|43307|11
1643792400000|2022-02-02 09:00:00|43348.9|43308.9|43284.3|43244.3|43348.9|43308.9|43269.3|43229.3|34
1643792700000|2022-02-02 09:05:00|43281.2|43241.2|43298.1|43258.1|43306.2|43266.2|43279.3|43239.3|39
1643793000000|2022-02-02 09:10:00|43296.2|43256.2|43319.2|43279.2|43329.3|43289.3|43293.1|43253.1|18
1643793300000|2022-02-02 09:15:00|43316.2|43276.2|43327.3|43287.3|43351.2|43311.2|43311.2|43271.2|21
1643793600000|2022-02-02 09:20:00|43330.4|43290.4|43315.4|43275.4|43330.4|43290.4|43305.4|43265.4|16
1643793900000|2022-02-02 09:25:00|43305.4|43265.4|43311.5|43271.5|43325.4|43285.4|43305.4|43265.4|51
1643794200000|2022-02-02 09:30:00|43321.5|43281.5|43337.7|43297.7|43344.6|43304.6|43321.5|43281.5|30
1643794500000|2022-02-02 09:35:00|43335.8|43295.8|43337.7|43297.7|43357.7|43317.7|43330.8|43290.8|28
1643794800000|2022-02-02 09:40:00|43345.8|43305.8|43337.7|43297.7|43347.7|43307.7|43317.7|43277.7|20
1643795100000|2022-02-02 09:45:00|43335.7|43295.7|43329.6|43289.6|43337.7|43297.7|43314.6|43274.6|30
1643795400000|2022-02-02 09:50:00|43326.5|43286.5|43319.5|43279.5|43349.5|43309.5|43314.6|43274.6|20
1643795700000|2022-02-02 09:55:00|43329.5|43289.5|43399.5|43359.5|43399.5|43359.5|43329.5|43289.5|32
1643796000000|2022-02-02 10:00:00|43397.6|43357.6|43385.7|43345.7|43406.4|43366.4|43372.6|43332.6|165
1643796300000|2022-02-02 10:05:00|43382.6|43342.6|43367.6|43327.6|43387.6|43347.6|43367.6|43327.6|21
1643796600000|2022-02-02 10:10:00|43365.7|43325.7|43409.5|43369.5|43419.5|43379.5|43365.7|43325.7|21
1643796900000|2022-02-02 10:15:00|43407.6|43367.6|43429.5|43389.5|43432.6|43392.6|43401.4|43361.4|15
1643797200000|2022-02-02 10:20:00|43432.5|43392.5|43499.4|43459.4|43499.4|43459.4|43429.5|43389.5|22
1643797500000|2022-02-02 10:25:00|43526.4|43486.4|43541.3|43501.3|43561.3|43521.3|43513.3|43473.3|101
1643797800000|2022-02-02 10:30:00|43536.3|43496.3|43523.2|43483.2|43539.4|43499.4|43501.3|43461.3|51
1643798100000|2022-02-02 10:35:00|43531.3|43491.3|43559.4|43519.4|43561.3|43521.3|43521.3|43481.3|22
1643798400000|2022-02-02 10:40:00|43556.3|43516.3|43531.3|43491.3|43561.3|43521.3|43531.3|43491.3|23
1643798700000|2022-02-02 10:45:00|43529.4|43489.4|43529.4|43489.4|43531.3|43491.3|43514.4|43474.4|18
1643799000000|2022-02-02 10:50:00|43524.4|43484.4|43539.4|43499.4|43541.3|43501.3|43524.4|43484.4|10
1643799300000|2022-02-02 10:55:00|43536.3|43496.3|43547.4|43507.4|43566.3|43526.3|43529.4|43489.4|46
1643799600000|2022-02-02 11:00:00|43549.3|43509.3|43485.5|43445.5|43549.3|43509.3|43477.4|43437.4|54
1643799900000|2022-02-02 11:05:00|43487.4|43447.4|43505.5|43465.5|43512.4|43472.4|43472.4|43432.4|48
1643800200000|2022-02-02 11:10:00|43503.6|43463.6|43465.5|43425.5|43503.6|43463.6|43450.5|43410.5|20
1643800500000|2022-02-02 11:15:00|43455.5|43415.5|43437.4|43397.4|43455.5|43415.5|43425.5|43385.5|12
1643800800000|2022-02-02 11:20:00|43440.5|43400.5|43431.6|43391.6|43445.5|43405.5|43416.6|43376.6|21
1643801100000|2022-02-02 11:25:00|43429.7|43389.7|43488.5|43448.5|43488.5|43448.5|43429.7|43389.7|41
1643801400000|2022-02-02 11:30:00|43491.6|43451.6|43771.1|43731.1|43771.1|43731.1|43481.6|43441.6|367
1643801700000|2022-02-02 11:35:00|43786.1|43746.1|43799.9|43759.9|43810|43770|43671.1|43631.1|141
1643802000000|2022-02-02 11:40:00|43794.9|43754.9|43753|43713|43824.9|43784.9|43734.9|43694.9|152
1643802300000|2022-02-02 11:45:00|43749.9|43709.9|44123.3|44083.3|44129.4|44089.4|43738|43698|363
1643802600000|2022-02-02 11:50:00|44118.3|44078.3|44154.4|44114.4|44209.4|44169.4|43940.6|43900.6|200
1643802900000|2022-02-02 11:55:00|44152.5|44112.5|44061.8|44021.8|44178.7|44138.7|43958.7|43918.7|142
1643803200000|2022-02-02 12:00:00|44059.9|44019.9|43949.9|43909.9|44061.8|44019.9|43904.9|43864.9|94
1643803500000|2022-02-02 12:05:00|43953|43913|43916|43876|43974.9|43934.9|43874.9|43834.9|80
1643803800000|2022-02-02 12:10:00|43917.9|43877.9|43969.8|43929.8|43979.8|43939.8|43837.9|43797.9|68
1643804100000|2022-02-02 12:15:00|43974.8|43934.8|43999.1|43959.1|44049.8|44009.8|43939.8|43899.8|88
1643804400000|2022-02-02 12:20:00|44009.1|43969.1|44027.2|43987.2|44039.1|43999.1|43918.4|43878.4|133
1643804700000|2022-02-02 12:25:00|44025.3|43985.3|44029.8|43989.8|44034.8|43994.8|43980.3|43940.3|50
1643805000000|2022-02-02 12:30:00|44022.9|43982.9|44062.9|44022.9|44101|44061|43997.9|43957.9|105
1643805300000|2022-02-02 12:35:00|44066|44026|44162.8|44122.8|44201.7|44161.7|44056|44016|207
1643805600000|2022-02-02 12:40:00|44157.8|44117.8|44142.8|44102.8|44172.8|44132.8|44134.7|44094.7|108
1643805900000|2022-02-02 12:45:00|44144.7|44104.7|44134.7|44094.7|44147.8|44107.8|44114.7|44074.7|60
1643806200000|2022-02-02 12:50:00|44129.7|44089.7|44216.6|44176.6|44266.6|44226.6|44124.7|44084.7|75
1643806500000|2022-02-02 12:55:00|44219.7|44179.7|44382.3|44342.3|44424.2|44384.2|44204.7|44164.7|313
1643806800000|2022-02-02 13:00:00|44386.1|44346.1|44442.3|44402.3|44467.3|44427.3|44386.1|44346.1|316
1643807100000|2022-02-02 13:05:00|44435.4|44395.4|44483.5|44443.5|44546.6|44506.6|44368.5|44328.5|207
1643807400000|2022-02-02 13:10:00|44484.7|44444.7|44533.4|44493.4|44548.5|44508.5|44465.3|44425.3|171
1643807700000|2022-02-02 13:15:00|44540.3|44500.3|44489.6|44449.6|44593.4|44553.4|44489.6|44449.6|138
1643808000000|2022-02-02 13:20:00|44484.6|44444.6|44416.5|44376.5|44498.4|44458.4|44416.5|44376.5|162
1643808300000|2022-02-02 13:25:00|44414.6|44374.6|44391.5|44351.5|44414.6|44374.6|44351.5|44311.5|125
1643808600000|2022-02-02 13:30:00|44389.6|44349.6|44400.8|44360.8|44415.8|44375.8|44383.9|44343.9|114
1643808900000|2022-02-02 13:35:00|44405.8|44365.8|44477.7|44437.7|44489.6|44449.6|44405.8|44365.8|147
1643809200000|2022-02-02 13:40:00|44472.7|44432.7|44305|44265|44497.6|44457.6|44201.9|44161.9|220
1643812200000|2022-02-02 14:30:00|44238|44198|44047.3|44007.3|44238|44198|43776.6|43736.6|2457
1643812500000|2022-02-02 14:35:00|44037.3|43997.3|43567.8|43527.8|44039.2|43999.2|43549.7|43509.7|1498
1643812800000|2022-02-02 14:40:00|43565.9|43525.9|43469.7|43429.7|43649.2|43609.2|43431.6|43391.6|1070
1643813100000|2022-02-02 14:45:00|43473.5|43433.5|43507.1|43467.1|43592.1|43552.1|43417.1|43377.1|871
1643813400000|2022-02-02 14:50:00|43497.1|43457.1|43726.4|43686.4|43731.4|43691.4|43490.2|43450.2|952
1643813700000|2022-02-02 14:55:00|43734.5|43694.5|43827.6|43787.6|43829.5|43789.5|43496.9|43456.9|1055
1643814000000|2022-02-02 15:00:00|43824.5|43784.5|43780.7|43740.7|43886.4|43846.4|43737.6|43697.6|688
1643814300000|2022-02-02 15:05:00|43770.7|43730.7|43827.6|43787.6|43849.5|43809.5|43682.6|43642.6|511
1643814600000|2022-02-02 15:10:00|43822.6|43782.6|43734.4|43694.4|43856.3|43816.3|43630.7|43590.7|452
1643814900000|2022-02-02 15:15:00|43736.3|43696.3|43787.5|43747.5|43883.2|43843.2|43724.4|43684.4|340
1643815200000|2022-02-02 15:20:00|43794.4|43754.4|43590.6|43550.6|43804.4|43764.4|43578.7|43538.7|468
1643815500000|2022-02-02 15:25:00|43588.7|43548.7|43672.5|43632.5|43683.2|43643.2|43565.6|43525.6|697
1643815800000|2022-02-02 15:30:00|43659.4|43619.4|43622.5|43582.5|43664.4|43624.4|43542.5|43502.5|584
1643816100000|2022-02-02 15:35:00|43624.4|43584.4|43624.4|43584.4|43683.2|43643.2|43596.3|43556.3|384
1643816400000|2022-02-02 15:40:00|43618.2|43578.2|43762|43722|43777|43737|43596.3|43556.3|544
1643816700000|2022-02-02 15:45:00|43767|43727|43658.2|43618.2|43767|43727|43656.3|43616.3|308
1643817000000|2022-02-02 15:50:00|43656.3|43616.3|43793.2|43753.2|43813.2|43773.2|43656.3|43616.3|401
1643817300000|2022-02-02 15:55:00|43810|43770|43810|43770|43880|43840|43785|43745|361
1643817600000|2022-02-02 16:00:00|43815|43775|43680.6|43640.6|43900|43860|43680.6|43640.6|364
1643817900000|2022-02-02 16:05:00|43682.5|43642.5|43736.2|43696.2|43746.2|43706.2|43677.5|43637.5|402
1643818200000|2022-02-02 16:10:00|43733.1|43693.1|43836.2|43796.2|43868.1|43828.1|43733.1|43693.1|309
1643818500000|2022-02-02 16:15:00|43834.3|43794.3|43738.1|43698.1|43834.3|43794.3|43716.2|43676.2|253
1643818800000|2022-02-02 16:20:00|43743.1|43703.1|43604.3|43564.3|43781.9|43741.9|43594.3|43554.3|426
1643819100000|2022-02-02 16:25:00|43602.4|43562.4|43474.3|43434.3|43622.4|43582.4|43462.4|43422.4|375
1643819400000|2022-02-02 16:30:00|43477.4|43437.4|43344.3|43304.3|43497.4|43457.4|43270.5|43230.5|691
1643819700000|2022-02-02 16:35:00|43347.4|43307.4|43379.3|43339.3|43394.3|43354.3|43312.4|43272.4|408
1643820000000|2022-02-02 16:40:00|43384.3|43344.3|43230.5|43190.5|43389.3|43349.3|43094.3|43054.3|597
1643820300000|2022-02-02 16:45:00|43225.5|43185.5|43090.5|43050.5|43257.4|43217.4|43085.5|43045.5|408
1643820600000|2022-02-02 16:50:00|43087.4|43047.4|43132.4|43092.4|43157.4|43117.4|43024.2|42984.2|504
1643820900000|2022-02-02 16:55:00|43134.2|43094.2|43202.3|43162.3|43229.2|43189.2|43122.4|43082.4|723
1643821200000|2022-02-02 17:00:00|43199.2|43159.2|43132.3|43092.3|43204.2|43164.2|43122.3|43082.3|155
1643821500000|2022-02-02 17:05:00|43174.2|43134.2|43202.3|43162.3|43249.2|43209.2|43139.2|43099.2|237
1643821800000|2022-02-02 17:10:00|43200.4|43160.4|43322.3|43282.3|43334.2|43294.2|43172.3|43132.3|181
1643822100000|2022-02-02 17:15:00|43334.2|43294.2|43431.1|43391.1|43544.2|43504.2|43332.3|43292.3|383
1643822400000|2022-02-02 17:20:00|43434.2|43394.2|43436.1|43396.1|43489.9|43449.9|43418|43378|200
1643822700000|2022-02-02 17:25:00|43441.1|43401.1|43406.1|43366.1|43449.2|43409.2|43391.1|43351.1|248
1643823000000|2022-02-02 17:30:00|43407.9|43367.9|43409.2|43369.2|43436.1|43396.1|43342.9|43302.9|320
1643823300000|2022-02-02 17:35:00|43402.3|43362.3|43347.3|43307.3|43406.1|43366.1|43325.4|43285.4|148
1643823600000|2022-02-02 17:40:00|43342.3|43302.3|43177.3|43137.3|43374.2|43334.2|43145.4|43105.4|302
1643823900000|2022-02-02 17:45:00|43174.1|43134.1|43095.4|43055.4|43175.4|43135.4|43065.4|43025.4|264
1643824200000|2022-02-02 17:50:00|43090.4|43050.4|43096.6|43056.6|43135.4|43095.4|43068.5|43028.5|288
1643824500000|2022-02-02 17:55:00|43106.6|43066.6|43134.7|43094.7|43156.6|43116.6|43091.6|43051.6|148
1643824800000|2022-02-02 18:00:00|43136.6|43096.6|43119|43079|43156.6|43116.6|43074.7|43034.7|281
1643825100000|2022-02-02 18:05:00|43115.9|43075.9|43134.7|43094.7|43174.7|43134.7|43090.9|43050.9|150
1643825400000|2022-02-02 18:10:00|43138.4|43098.4|43220.9|43180.9|43220.9|43180.9|43138.4|43098.4|137
1643825700000|2022-02-02 18:15:00|43217.8|43177.8|43210.9|43170.9|43257.8|43217.8|43170.9|43130.9|157
1643826000000|2022-02-02 18:20:00|43212.8|43172.8|43236.5|43196.5|43252.8|43212.8|43190.9|43150.9|196
1643826300000|2022-02-02 18:25:00|43234.6|43194.6|43244.6|43204.6|43327.8|43287.8|43234.6|43194.6|232
1643826600000|2022-02-02 18:30:00|43249.6|43209.6|43294.6|43254.6|43311.5|43271.5|43226.5|43186.5|203
1643826900000|2022-02-02 18:35:00|43297.7|43257.7|43349.6|43309.6|43419.6|43379.6|43284.6|43244.6|294
1643827200000|2022-02-02 18:40:00|43351.5|43311.5|43354.6|43314.6|43374.6|43334.6|43322.7|43282.7|139
1643827500000|2022-02-02 18:45:00|43346.5|43306.5|43334.6|43294.6|43364.6|43324.6|43284.6|43244.6|263
1643827800000|2022-02-02 18:50:00|43329.6|43289.6|43381.5|43341.5|43398.4|43358.4|43299.6|43259.6|244
1643828100000|2022-02-02 18:55:00|43383.4|43343.4|43405.9|43365.9|43445.9|43405.9|43358.4|43318.4|375
1643828400000|2022-02-02 19:00:00|43409|43369|43337.7|43297.7|43433.4|43393.4|43335.9|43295.9|480
1643828700000|2022-02-02 19:05:00|43335.9|43295.9|43371.5|43331.5|43381.5|43341.5|43292.7|43252.7|569
1643829000000|2022-02-02 19:10:00|43376.5|43336.5|43429|43389|43485.2|43445.2|43316.5|43276.5|1630
1643829300000|2022-02-02 19:15:00|43432.1|43392.1|43389|43349|43452.1|43412.1|43354|43314|943
1643850000000|2022-02-03 01:00:00|43409.6|43369.6|43495.1|43455.1|43523.3|43483.3|43386.4|43346.4|154
1643850300000|2022-02-03 01:05:00|43498.3|43458.3|43530.1|43490.1|43540.1|43500.1|43489.5|43449.5|49
1643850600000|2022-02-03 01:10:00|43528.3|43488.3|43548.2|43508.2|43565.1|43525.1|43510.1|43470.1|29
1643850900000|2022-02-03 01:15:00|43551.4|43511.4|43573.2|43533.2|43598.2|43558.2|43551.4|43511.4|47
1643851200000|2022-02-03 01:20:00|43568.2|43528.2|43571.4|43531.4|43588.2|43548.2|43568.2|43528.2|13
1643851500000|2022-02-03 01:25:00|43573.2|43533.2|43523.2|43483.2|43591.4|43551.4|43521.4|43481.4|41
1643851800000|2022-02-03 01:30:00|43528.2|43488.2|43576.3|43536.3|43583.2|43543.2|43528.2|43488.2|23
1643852100000|2022-02-03 01:35:00|43573.2|43533.2|43568.2|43528.2|43583.2|43543.2|43568.2|43528.2|11
1643852400000|2022-02-03 01:40:00|43563.2|43523.2|43568.2|43528.2|43571.3|43531.3|43561.3|43521.3|10
1643852700000|2022-02-03 01:45:00|43566.3|43526.3|43573.2|43533.2|43583.2|43543.2|43563.2|43523.2|1
1643853000000|2022-02-03 01:50:00|43568.2|43528.2|43548.2|43508.2|43571.3|43531.3|43541.3|43501.3|6
1643853300000|2022-02-03 01:55:00|43551.3|43511.3|43521.3|43481.3|43551.3|43511.3|43518.2|43478.2|9
1643853600000|2022-02-03 02:00:00|43529.4|43489.4|43503.1|43463.1|43529.4|43489.4|43468.1|43428.1|34
1643853900000|2022-02-03 02:05:00|43508.1|43468.1|43513.1|43473.1|43513.1|43473.1|43488.1|43448.1|21
1643854200000|2022-02-03 02:10:00|43509.4|43469.4|43499.4|43459.4|43509.4|43469.4|43489.4|43449.4|72
1643854500000|2022-02-03 02:15:00|43502.5|43462.5|43499.4|43459.4|43502.5|43462.5|43499.4|43459.4|0
1643854800000|2022-02-03 02:20:00|43494.4|43454.4|43527.5|43487.5|43527.5|43487.5|43494.4|43454.4|3
1643855100000|2022-02-03 02:25:00|43537.5|43497.5|43532.5|43492.5|43537.5|43497.5|43529.4|43489.4|3
1643855400000|2022-02-03 02:30:00|43529.4|43489.4|43552.5|43512.5|43552.5|43512.5|43527.5|43487.5|4
1643855700000|2022-02-03 02:35:00|43547.5|43507.5|43549.4|43509.4|43552.5|43512.5|43545.7|43505.7|0
1643856000000|2022-02-03 02:40:00|43552.5|43512.5|43509.4|43469.4|43552.5|43512.5|43507.5|43467.5|15
1643856300000|2022-02-03 02:45:00|43506.2|43466.2|43492.5|43452.5|43506.2|43466.2|43467.5|43427.5|24
1643856600000|2022-02-03 02:50:00|43489.3|43449.3|43432.5|43392.5|43489.3|43449.3|43432.5|43392.5|48
1643856900000|2022-02-03 02:55:00|43434.3|43394.3|43409.3|43369.3|43447.5|43407.5|43394.3|43354.3|21
1643857200000|2022-02-03 03:00:00|43429.3|43389.3|43414.3|43374.3|43429.3|43389.3|43409.3|43369.3|9
1643857500000|2022-02-03 03:05:00|43419.3|43379.3|43382.5|43342.5|43419.3|43379.3|43377.5|43337.5|14
1643857800000|2022-02-03 03:10:00|43384.3|43344.3|43379.3|43339.3|43384.3|43344.3|43359.3|43319.3|8
1643858100000|2022-02-03 03:15:00|43377.4|43337.4|43377.4|43337.4|43377.4|43337.4|43365.6|43325.6|62
1643858400000|2022-02-03 03:20:00|43380.6|43340.6|43307.4|43267.4|43380.6|43340.6|43294.3|43254.3|38
1643858700000|2022-02-03 03:25:00|43317.4|43277.4|43319.3|43279.3|43319.3|43279.3|43302.4|43262.4|19
1643859000000|2022-02-03 03:30:00|43317.4|43277.4|43271.1|43231.1|43322.4|43282.4|43271.1|43231.1|27
1643859300000|2022-02-03 03:35:00|43279.3|43239.3|43286.1|43246.1|43291.1|43251.1|43263|43223|38
1643859600000|2022-02-03 03:40:00|43289.3|43249.3|43291.1|43251.1|43299.2|43259.2|43268|43228|18
1643859900000|2022-02-03 03:45:00|43296.1|43256.1|43292.9|43252.9|43296.1|43256.1|43281.1|43241.1|16
1643860200000|2022-02-03 03:50:00|43291.1|43251.1|43292.9|43252.9|43292.9|43252.9|43287.9|43247.9|5
1643860500000|2022-02-03 03:55:00|43291.1|43251.1|43272.9|43232.9|43291.1|43251.1|43272.9|43232.9|8
1643860800000|2022-02-03 04:00:00|43271.1|43231.1|43281.1|43241.1|43281.1|43241.1|43267.9|43227.9|6
1643861100000|2022-02-03 04:05:00|43281|43241|43281|43241|43281|43241|43281|43241|3
1643861400000|2022-02-03 04:10:00|43276|43236|43282.9|43242.9|43294.7|43254.7|43272.9|43232.9|12
1643861700000|2022-02-03 04:15:00|43277.9|43237.9|43291|43251|43291|43251|43277.9|43237.9|6
1643862000000|2022-02-03 04:20:00|43292.9|43252.9|43271|43231|43292.9|43252.9|43271|43231|13
1643862300000|2022-02-03 04:25:00|43267.9|43227.9|43254.2|43214.2|43272.9|43232.9|43254.2|43214.2|9
1643862600000|2022-02-03 04:30:00|43256|43216|43254.1|43214.1|43256|43216|43254.1|43214.1|5
1643862900000|2022-02-03 04:35:00|43252.3|43212.3|43252.3|43212.3|43257.3|43217.3|43252.3|43212.3|5
1643863200000|2022-02-03 04:40:00|43250.4|43210.4|43257.3|43217.3|43262.3|43222.3|43250.4|43210.4|3
1643863500000|2022-02-03 04:45:00|43269.1|43229.1|43262.3|43222.3|43269.1|43229.1|43262.3|43222.3|8
1643863800000|2022-02-03 04:50:00|43269.1|43229.1|43269.1|43229.1|43269.1|43229.1|43269.1|43229.1|0
1643864100000|2022-02-03 04:55:00|43262.8|43222.8|43274.1|43234.1|43277.3|43237.3|43262.8|43222.8|1
1643864400000|2022-02-03 05:00:00|43277.3|43237.3|43279.1|43239.1|43284.1|43244.1|43265.9|43225.9|4
1643864700000|2022-02-03 05:05:00|43280.9|43240.9|43284.1|43244.1|43287.2|43247.2|43280.9|43240.9|0
1643865000000|2022-02-03 05:10:00|43289.1|43249.1|43277.2|43237.2|43289.1|43249.1|43277.2|43237.2|6
1643865300000|2022-02-03 05:15:00|43287.2|43247.2|43279.1|43239.1|43287.2|43247.2|43257.8|43217.8|23
1643865600000|2022-02-03 05:20:00|43275.9|43235.9|43269.1|43229.1|43275.9|43235.9|43265.9|43225.9|2
1643865900000|2022-02-03 05:25:00|43270.9|43230.9|43280.9|43240.9|43284|43244|43270.9|43230.9|4
1643866200000|2022-02-03 05:30:00|43284|43244|43317.7|43277.7|43330.9|43290.9|43284|43244|26
1643866500000|2022-02-03 05:35:00|43314.6|43274.6|43317.7|43277.7|43325.9|43285.9|43310.9|43270.9|6
1643866800000|2022-02-03 05:40:00|43325.9|43285.9|43312.7|43272.7|43340.9|43300.9|43310.9|43270.9|9
1643867100000|2022-02-03 05:45:00|43310.9|43270.9|43312.7|43272.7|43312.7|43272.7|43307.7|43267.7|1
1643867400000|2022-02-03 05:50:00|43317.7|43277.7|43312.7|43272.7|43330.8|43290.8|43312.7|43272.7|5
1643867700000|2022-02-03 05:55:00|43307.7|43267.7|43302.7|43262.7|43307.7|43267.7|43300.8|43260.8|4
1643868000000|2022-02-03 06:00:00|43297.7|43257.7|43302.7|43262.7|43312.7|43272.7|43297.7|43257.7|4
1643868300000|2022-02-03 06:05:00|43297.7|43257.7|43292.7|43252.7|43302.7|43262.7|43287.7|43247.7|5
1643868600000|2022-02-03 06:10:00|43300.8|43260.8|43290.8|43250.8|43302.7|43262.7|43277.6|43237.6|28
1643868900000|2022-02-03 06:15:00|43287.6|43247.6|43280.8|43240.8|43300.8|43260.8|43265.8|43225.8|53
1643869200000|2022-02-03 06:20:00|43282.6|43242.6|43305.8|43265.8|43305.8|43265.8|43263.9|43223.9|73
1643869500000|2022-02-03 06:25:00|43307.6|43267.6|43312.6|43272.6|43312.6|43272.6|43307.6|43267.6|1
1643869800000|2022-02-03 06:30:00|43310.8|43270.8|43320.8|43280.8|43325.8|43285.8|43310.8|43270.8|4
1643870100000|2022-02-03 06:35:00|43323.9|43283.9|43303.9|43263.9|43323.9|43283.9|43303.9|43263.9|7
1643870400000|2022-02-03 06:40:00|43305.8|43265.8|43318.9|43278.9|43318.9|43278.9|43305.8|43265.8|3
1643870700000|2022-02-03 06:45:00|43320.7|43280.7|43323.9|43283.9|43323.9|43283.9|43320.7|43280.7|2
1643871000000|2022-02-03 06:50:00|43325.7|43285.7|43333.9|43293.9|43333.9|43293.9|43323.9|43283.9|1
1643871300000|2022-02-03 06:55:00|43343.9|43303.9|43345.7|43305.7|43383.9|43343.9|43342.6|43302.6|26
1643871600000|2022-02-03 07:00:00|43350.7|43310.7|43375.7|43335.7|43380.7|43340.7|43342.6|43302.6|3
1643871900000|2022-02-03 07:05:00|43372.5|43332.5|43340.7|43300.7|43380.7|43340.7|43340.7|43300.7|14
1643872200000|2022-02-03 07:10:00|43338.9|43298.9|43343.8|43303.8|43353.8|43313.8|43333.9|43293.9|30
1643872500000|2022-02-03 07:15:00|43340.7|43300.7|43303.8|43263.8|43345.7|43305.7|43300.7|43260.7|15
1643872800000|2022-02-03 07:20:00|43308.8|43268.8|43315.7|43275.7|43323.8|43283.8|43305.7|43265.7|3
1643873100000|2022-02-03 07:25:00|43308.8|43268.8|43298.8|43258.8|43310.7|43270.7|43295.7|43255.7|13
1643873400000|2022-02-03 07:30:00|43295.7|43255.7|43272|43232|43295.7|43255.7|43267|43227|28
1643873700000|2022-02-03 07:35:00|43270.1|43230.1|43267|43227|43270.1|43230.1|43257|43217|14
1643874000000|2022-02-03 07:40:00|43265.1|43225.1|43257|43217|43292|43252|43252|43212|22
1643874300000|2022-02-03 07:45:00|43267|43227|43261.9|43221.9|43275.1|43235.1|43258.8|43218.8|6
1643874600000|2022-02-03 07:50:00|43265.1|43225.1|43261.9|43221.9|43266.9|43226.9|43210.1|43170.1|12
1643874900000|2022-02-03 07:55:00|43275.1|43235.1|43290.1|43250.1|43295.1|43255.1|43265.1|43225.1|12
1643875200000|2022-02-03 08:00:00|43295.1|43255.1|43275.1|43235.1|43295.1|43255.1|43261.9|43221.9|9
1643875500000|2022-02-03 08:05:00|43280.1|43240.1|43275.1|43235.1|43285.1|43245.1|43265.1|43225.1|4
1643875800000|2022-02-03 08:10:00|43265.1|43225.1|43295.1|43255.1|43310.1|43270.1|43265.1|43225.1|21
1643876100000|2022-02-03 08:15:00|43306.9|43266.9|43263.2|43223.2|43313.7|43273.7|43263.2|43223.2|33
1643876400000|2022-02-03 08:20:00|43255.1|43215.1|43220|43180|43255.1|43215.1|43210|43170|41
1643876700000|2022-02-03 08:25:00|43223.2|43183.2|43245|43205|43253.2|43213.2|43223.2|43183.2|19
1643877000000|2022-02-03 08:30:00|43250|43210|43265|43225|43275|43235|43245|43205|15
1643877300000|2022-02-03 08:35:00|43263.2|43223.2|43275|43235|43278.2|43238.2|43253.2|43213.2|7
1643877600000|2022-02-03 08:40:00|43293.2|43253.2|43285|43245|43295|43255|43280|43240|6
1643877900000|2022-02-03 08:45:00|43295|43255|43270|43230|43295|43255|43270|43230|4
1643878200000|2022-02-03 08:50:00|43276.8|43236.8|43273.2|43233.2|43276.8|43236.8|43250|43210|7
1643878500000|2022-02-03 08:55:00|43270|43230|43250|43210|43270|43230|43235|43195|18
1643878800000|2022-02-03 09:00:00|43255|43215|43253.1|43213.1|43255|43215|43248.1|43208.1|2
1643879100000|2022-02-03 09:05:00|43255|43215|43255|43215|43260|43220|43253.1|43213.1|15
1643879400000|2022-02-03 09:10:00|43253.1|43213.1|43268.6|43228.6|43271.8|43231.8|43210|43170|38
1643879700000|2022-02-03 09:15:00|43271.8|43231.8|43264.9|43224.9|43271.8|43231.8|43246.8|43206.8|11
1643880000000|2022-02-03 09:20:00|43266.8|43226.8|43276.8|43236.8|43279.9|43239.9|43246.8|43206.8|13
1643880300000|2022-02-03 09:25:00|43268.6|43228.6|43271.8|43231.8|43276.8|43236.8|43266.8|43226.8|11
1643880600000|2022-02-03 09:30:00|43268.6|43228.6|43236.8|43196.8|43286.8|43246.8|43236.8|43196.8|68
1643880900000|2022-02-03 09:35:00|43236.7|43196.7|43256.7|43216.7|43258.6|43218.6|43236.7|43196.7|10
1643881200000|2022-02-03 09:40:00|43248.6|43208.6|43268.6|43228.6|43268.6|43228.6|43233.6|43193.6|14
1643881500000|2022-02-03 09:45:00|43273.6|43233.6|43313.6|43273.6|43323.6|43283.6|43265.4|43225.4|45
1643881800000|2022-02-03 09:50:00|43315.4|43275.4|43299.9|43259.9|43333.6|43293.6|43284.9|43244.9|29
1643882100000|2022-02-03 09:55:00|43294.9|43254.9|43264.9|43224.9|43298.1|43258.1|43259.9|43219.9|13
1643882400000|2022-02-03 10:00:00|43261.7|43221.7|43243.5|43203.5|43273|43233|43233.5|43193.5|27
1643882700000|2022-02-03 10:05:00|43238.5|43198.5|43273.5|43233.5|43273.5|43233.5|43238.5|43198.5|19
1643883000000|2022-02-03 10:10:00|43268.5|43228.5|43268.5|43228.5|43278.5|43238.5|43268.5|43228.5|8
1643883300000|2022-02-03 10:15:00|43263.5|43223.5|43276.7|43236.7|43280.3|43240.3|43243.5|43203.5|28
1643883600000|2022-02-03 10:20:00|43268.5|43228.5|43233.5|43193.5|43278.5|43238.5|43233.5|43193.5|15
1643883900000|2022-02-03 10:25:00|43238.5|43198.5|43256.7|43216.7|43268.5|43228.5|43238.5|43198.5|17
1643884200000|2022-02-03 10:30:00|43248.5|43208.5|43266.6|43226.6|43273.5|43233.5|43246.7|43206.7|9
1643884500000|2022-02-03 10:35:00|43263.5|43223.5|43273.5|43233.5|43273.5|43233.5|43246.6|43206.6|15
1643884800000|2022-02-03 10:40:00|43268.5|43228.5|43248.5|43208.5|43268.5|43228.5|43248.5|43208.5|3
1643885100000|2022-02-03 10:45:00|43246.6|43206.6|43253.4|43213.4|43263.5|43223.5|43243.5|43203.5|10
1643885400000|2022-02-03 10:50:00|43248.4|43208.4|43248.4|43208.4|43248.4|43208.4|43233.4|43193.4|9
1643885700000|2022-02-03 10:55:00|43238.4|43198.4|43258.4|43218.4|43258.4|43218.4|43233.4|43193.4|38
1643886000000|2022-02-03 11:00:00|43256.6|43216.6|43233.4|43193.4|43288.4|43248.4|43233.4|43193.4|42
1643886300000|2022-02-03 11:05:00|43236.6|43196.6|43243.4|43203.4|43246.6|43206.6|43233.4|43193.4|53
1643886600000|2022-02-03 11:10:00|43238.4|43198.4|43268.4|43228.4|43293.4|43253.4|43233.4|43193.4|35
1643886900000|2022-02-03 11:15:00|43273.4|43233.4|43268.4|43228.4|43288.4|43248.4|43246.6|43206.6|36
1643887200000|2022-02-03 11:20:00|43278.4|43238.4|43278.4|43238.4|43285.2|43245.2|43273.4|43233.4|25
1643887500000|2022-02-03 11:25:00|43280.2|43240.2|43292|43252|43292|43252|43280.2|43240.2|8
1643887800000|2022-02-03 11:30:00|43282|43242|43270.2|43230.2|43290.2|43250.2|43270.2|43230.2|10
1643888100000|2022-02-03 11:35:00|43272|43232|43238.3|43198.3|43282|43242|43236.5|43196.5|27
1643888400000|2022-02-03 11:40:00|43240.2|43200.2|43275.2|43235.2|43282|43242|43240.2|43200.2|24
1643888700000|2022-02-03 11:45:00|43278.3|43238.3|43285.2|43245.2|43297|43257|43276.5|43236.5|17
1643889000000|2022-02-03 11:50:00|43283.3|43243.3|43285.6|43245.6|43292|43252|43257|43217|42
1643889300000|2022-02-03 11:55:00|43283.8|43243.8|43272|43232|43283.8|43243.8|43233.8|43193.8|16
1643889600000|2022-02-03 12:00:00|43275.1|43235.1|43288.8|43248.8|43288.8|43248.8|43256.9|43216.9|12
1643889900000|2022-02-03 12:05:00|43286.9|43246.9|43285.6|43245.6|43288.8|43248.8|43250.1|43210.1|19
1643890200000|2022-02-03 12:10:00|43283.8|43243.8|43343.7|43303.7|43343.7|43303.7|43266.9|43226.9|29
1643890500000|2022-02-03 12:15:00|43345.6|43305.6|43373.7|43333.7|43395.6|43355.6|43343.7|43303.7|107
1643890800000|2022-02-03 12:20:00|43375.6|43335.6|43388.7|43348.7|43403.7|43363.7|43340.6|43300.6|39
1643891100000|2022-02-03 12:25:00|43385.5|43345.5|43449.2|43409.2|43462.4|43422.4|43385.5|43345.5|41
1643891400000|2022-02-03 12:30:00|43447.4|43407.4|43424.2|43384.2|43447.4|43407.4|43424.2|43384.2|33
1643891700000|2022-02-03 12:35:00|43434.2|43394.2|43399.2|43359.2|43434.2|43394.2|43392.3|43352.3|44
1643892000000|2022-02-03 12:40:00|43397.3|43357.3|43391|43351|43414.2|43374.2|43377.3|43337.3|34
1643892300000|2022-02-03 12:45:00|43394.1|43354.1|43414.1|43374.1|43437.3|43397.3|43374.1|43334.1|29
1643892600000|2022-02-03 12:50:00|43415.9|43375.9|43389.1|43349.1|43417.3|43377.3|43387.3|43347.3|22
1643892900000|2022-02-03 12:55:00|43384.1|43344.1|43404.1|43364.1|43404.1|43364.1|43369.1|43329.1|58
1643893200000|2022-02-03 13:00:00|43394.1|43354.1|43360.5|43320.5|43404.1|43364.1|43357.3|43317.3|152
1643893500000|2022-02-03 13:05:00|43357.3|43317.3|43331.8|43291.8|43360.5|43320.5|43331.8|43291.8|61
1643893800000|2022-02-03 13:10:00|43328.6|43288.6|43326.8|43286.8|43333.6|43293.6|43313.6|43273.6|32
1643894100000|2022-02-03 13:15:00|43323.6|43283.6|43313.6|43273.6|43326.8|43286.8|43308.6|43268.6|25
1643894400000|2022-02-03 13:20:00|43323.6|43283.6|43316.8|43276.8|43326.8|43286.8|43310|43270|35
1643894700000|2022-02-03 13:25:00|43313.6|43273.6|43232.7|43192.7|43320|43280|43197.7|43157.7|242
1643895000000|2022-02-03 13:30:00|43284.5|43244.5|43395.4|43355.4|43400.4|43360.4|43281.3|43241.3|225
1643895300000|2022-02-03 13:35:00|43393.6|43353.6|43395.4|43355.4|43423.6|43383.6|43373.6|43333.6|53
1643895600000|2022-02-03 13:40:00|43390.4|43350.4|43279|43239|43390.4|43350.4|43261.3|43221.3|38
1643898600000|2022-02-03 14:30:00|43342.1|43302.1|43606.1|43566.1|43666.1|43626.1|43274.3|43234.3|1791
1643898900000|2022-02-03 14:35:00|43609.3|43569.3|43646.1|43606.1|43778|43738|43561.1|43521.1|631
1643899200000|2022-02-03 14:40:00|43647.9|43607.9|43502.1|43462.1|43690.7|43650.7|43495.2|43455.2|593
1643899500000|2022-02-03 14:45:00|43508.9|43468.9|43575.2|43535.2|43638.4|43598.4|43497.1|43457.1|844
1643899800000|2022-02-03 14:50:00|43570.2|43530.2|43507|43467|43653.4|43613.4|43503.9|43463.9|386
1643900100000|2022-02-03 14:55:00|43503.9|43463.9|43512.5|43472.5|43577|43537|43453.4|43413.4|320
1643900400000|2022-02-03 15:00:00|43510.7|43470.7|43525.6|43485.6|43590.6|43550.6|43453.8|43413.8|342
1643900700000|2022-02-03 15:05:00|43528.8|43488.8|43627.9|43587.9|43664.3|43624.3|43508.8|43468.8|457
1643901000000|2022-02-03 15:10:00|43624.2|43584.2|43640.6|43600.6|43680.6|43640.6|43607.4|43567.4|272
1643901300000|2022-02-03 15:15:00|43638.8|43598.8|43617.4|43577.4|43655.6|43615.6|43550.6|43510.6|172
1643901600000|2022-02-03 15:20:00|43630.6|43590.6|43733.8|43693.8|43750.6|43710.6|43630.6|43590.6|326
1643901900000|2022-02-03 15:25:00|43723.8|43683.8|44012.4|43972.4|44057.4|44017.4|43687|43647|611
1643902200000|2022-02-03 15:30:00|44014.2|43974.2|44133.2|44093.2|44149.6|44109.6|43990.6|43950.6|731
1643902500000|2022-02-03 15:35:00|44141.4|44101.4|44145|44105|44260|44220|44093.2|44053.2|826
1643902800000|2022-02-03 15:40:00|44155|44115|44195|44155|44196.8|44156.8|44088.2|44048.2|456
1643903100000|2022-02-03 15:45:00|44191.4|44151.4|44165|44125|44246.8|44206.8|44121.8|44081.8|418
1643903400000|2022-02-03 15:50:00|44163.2|44123.2|44175|44135|44235|44195|44145|44105|263
1643903700000|2022-02-03 15:55:00|44178.2|44138.2|43998.2|43958.2|44195|44155|43994.6|43954.6|583
1643904000000|2022-02-03 16:00:00|44003.2|43963.2|43943.2|43903.2|44059.6|44019.6|43934.5|43894.5|505
1643904300000|2022-02-03 16:05:00|43941.3|43901.3|43894.5|43854.5|43961.3|43921.3|43894.5|43854.5|385
1643904600000|2022-02-03 16:10:00|43899.5|43859.5|43869.5|43829.5|43902.7|43862.7|43744.1|43704.1|484
1643904900000|2022-02-03 16:15:00|43874.5|43834.5|43844.1|43804.1|43927.7|43887.7|43814.1|43774.1|368
1643905200000|2022-02-03 16:20:00|43845.9|43805.9|43706.8|43666.8|43860.9|43820.9|43678.7|43638.7|349
1643905500000|2022-02-03 16:25:00|43708.6|43668.6|43740.4|43700.4|43800.9|43760.9|43698.6|43658.6|235
1643905800000|2022-02-03 16:30:00|43742.3|43702.3|43780.9|43740.9|43797.7|43757.7|43685.4|43645.4|233
1643906100000|2022-02-03 16:35:00|43782.7|43742.7|43712.2|43672.2|43794|43754|43697.2|43657.2|222
1643906400000|2022-02-03 16:40:00|43710.4|43670.4|43520.4|43480.4|43720.4|43680.4|43500.4|43460.4|625
1643906700000|2022-02-03 16:45:00|43530.4|43490.4|43448.6|43408.6|43546.8|43506.8|43416.8|43376.8|298
1643907000000|2022-02-03 16:50:00|43455|43415|43400|43360|43456.8|43416.8|43345|43305|386
1643907300000|2022-02-03 16:55:00|43401.8|43361.8|43228.6|43188.6|43410|43370|43084.6|43044.6|854
1643907600000|2022-02-03 17:00:00|43226.8|43186.8|43290.4|43250.4|43305.4|43265.4|43205.4|43165.4|392
1643907900000|2022-02-03 17:05:00|43292.2|43252.2|43281.7|43241.7|43306.7|43266.7|43194.9|43154.9|232
1643908200000|2022-02-03 17:10:00|43276.7|43236.7|43381.7|43341.7|43381.7|43341.7|43264.9|43224.9|152
1643908500000|2022-02-03 17:15:00|43383.5|43343.5|43412.1|43372.1|43417.1|43377.1|43356.7|43316.7|372
1643908800000|2022-02-03 17:20:00|43417.1|43377.1|43437.1|43397.1|43477.1|43437.1|43412.1|43372.1|243
1643909100000|2022-02-03 17:25:00|43432.1|43392.1|43440.3|43400.3|43480.3|43440.3|43410.3|43370.3|188
1643909400000|2022-02-03 17:30:00|43445.3|43405.3|43535.7|43495.7|43550.7|43510.7|43437.1|43397.1|225
1643909700000|2022-02-03 17:35:00|43538.9|43498.9|43557.5|43517.5|43636.1|43596.1|43525.7|43485.7|275
1643910000000|2022-02-03 17:40:00|43552.5|43512.5|43559.3|43519.3|43584.3|43544.3|43520.7|43480.7|101
1643910300000|2022-02-03 17:45:00|43562.5|43522.5|43599.3|43559.3|43642.9|43602.9|43544.3|43504.3|227
1643910600000|2022-02-03 17:50:00|43604.3|43564.3|43687.5|43647.5|43702.5|43662.5|43599.3|43559.3|175
1643910900000|2022-02-03 17:55:00|43689.3|43649.3|43677.8|43637.8|43707.4|43667.4|43671|43631|192
1643911200000|2022-02-03 18:00:00|43682.8|43642.8|43669.2|43629.2|43771|43731|43669.2|43629.2|219
1643911500000|2022-02-03 18:05:00|43671|43631|43672.4|43632.4|43684.2|43644.2|43600.6|43560.6|225
1643911800000|2022-02-03 18:10:00|43669.2|43629.2|43657.4|43617.4|43677.4|43637.4|43645.6|43605.6|137
1643912100000|2022-02-03 18:15:00|43655.6|43615.6|43623.8|43583.8|43665.6|43625.6|43600.2|43560.2|210
1643912400000|2022-02-03 18:20:00|43627|43587|43673.8|43633.8|43680.6|43640.6|43598.8|43558.8|257
1643912700000|2022-02-03 18:25:00|43670.6|43630.6|43658.8|43618.8|43684.2|43644.2|43653.8|43613.8|144
1643913000000|2022-02-03 18:30:00|43660.6|43620.6|43613.8|43573.8|43660.6|43620.6|43593.8|43553.8|183
1643913300000|2022-02-03 18:35:00|43605.6|43565.6|43585.5|43545.5|43647.3|43607.3|43553.7|43513.7|326
1643913600000|2022-02-03 18:40:00|43583.7|43543.7|43577.3|43537.3|43590.5|43550.5|43499.1|43459.1|205
1643913900000|2022-02-03 18:45:00|43574.1|43534.1|43553.7|43513.7|43609.1|43569.1|43540.5|43500.5|170
1643914200000|2022-02-03 18:50:00|43550.5|43510.5|43570.5|43530.5|43590.5|43550.5|43540.5|43500.5|150
1643914500000|2022-02-03 18:55:00|43560.5|43520.5|43553.7|43513.7|43565.5|43525.5|43510.5|43470.5|274
1643914800000|2022-02-03 19:00:00|43558.7|43518.7|43556.9|43516.9|43630.5|43590.5|43548.7|43508.7|428
1643915100000|2022-02-03 19:05:00|43561.9|43521.9|43565.1|43525.1|43623.7|43583.7|43543.7|43503.7|283
1643915400000|2022-02-03 19:10:00|43566.9|43526.9|43623.3|43583.3|43646.9|43606.9|43540.1|43500.1|1249
1643915700000|2022-02-03 19:15:00|43618.3|43578.3|43525.4|43485.4|43618.3|43578.3|43510.1|43470.1|365
1643936400000|2022-02-04 01:00:00|43549.6|43509.6|43689.9|43649.9|43689.9|43649.9|43504.6|43464.6|127
1643936700000|2022-02-04 01:05:00|43683.5|43643.5|43724.9|43684.9|43738.5|43698.5|43683.5|43643.5|129
1643937000000|2022-02-04 01:10:00|43726.7|43686.7|43817|43777|43818.8|43778.8|43724.9|43684.9|43
1643937300000|2022-02-04 01:15:00|43822|43782|43850.5|43810.5|43850.5|43810.5|43808.8|43768.8|53
1643937600000|2022-02-04 01:20:00|43862.3|43822.3|43792.3|43752.3|43885.9|43845.9|43782.3|43742.3|52
1643937900000|2022-02-04 01:25:00|43793.7|43753.7|43761.9|43721.9|43813.7|43773.7|43737|43697|74
1643938200000|2022-02-04 01:30:00|43768.7|43728.7|43758.7|43718.7|43768.7|43728.7|43745.5|43705.5|30
1643938500000|2022-02-04 01:35:00|43768.7|43728.7|43742.2|43702.2|43778.7|43738.7|43740.5|43700.5|45
1643938800000|2022-02-04 01:40:00|43752.2|43712.2|43772.2|43732.2|43782.2|43742.2|43745.5|43705.5|9
1643939100000|2022-02-04 01:45:00|43777.2|43737.2|43792.2|43752.2|43797.2|43757.2|43775.8|43735.8|7
1643939400000|2022-02-04 01:50:00|43794|43754|43784|43744|43805.7|43765.7|43784|43744|12
1643939700000|2022-02-04 01:55:00|43795.4|43755.4|43988.6|43948.6|43991.9|43951.9|43795.4|43755.4|57
1643940000000|2022-02-04 02:00:00|43983.6|43943.6|44047.2|44007.2|44065.4|44025.4|43968.6|43928.6|115
1643940300000|2022-02-04 02:05:00|44050.4|44010.4|43967.1|43927.1|44058.6|44018.6|43958.9|43918.9|24
1643940600000|2022-02-04 02:10:00|43965.4|43925.4|43942.1|43902.1|43967.1|43927.1|43893.6|43853.6|18
1643940900000|2022-02-04 02:15:00|43928.9|43888.9|43902.1|43862.1|43947.1|43907.1|43902.1|43862.1|50
1643941200000|2022-02-04 02:20:00|43907.1|43867.1|43942.1|43902.1|43953.9|43913.9|43892.1|43852.1|11
1643941500000|2022-02-04 02:25:00|43947.1|43907.1|43932.1|43892.1|43953.9|43913.9|43932.1|43892.1|4
1643941800000|2022-02-04 02:30:00|43937.1|43897.1|43948.8|43908.8|43958.8|43918.8|43933.9|43893.9|17
1643942100000|2022-02-04 02:35:00|43947.1|43907.1|43948.8|43908.8|43957.1|43917.1|43937.1|43897.1|8
1643942400000|2022-02-04 02:40:00|43950.6|43910.6|43942|43902|43963.8|43923.8|43942|43902|7
1643942700000|2022-02-04 02:45:00|43932|43892|43942|43902|43952|43912|43928.8|43888.8|7
1643943000000|2022-02-04 02:50:00|43938.8|43898.8|43957|43917|43957|43917|43932|43892|1
1643943300000|2022-02-04 02:55:00|43955.2|43915.2|43952|43912|43955.2|43915.2|43942|43902|3
1643943600000|2022-02-04 03:00:00|43953.8|43913.8|43942|43902|43953.8|43913.8|43938.8|43898.8|4
1643943900000|2022-02-04 03:05:00|43945.5|43905.5|43928.7|43888.7|43957|43917|43928.7|43888.7|11
1643944200000|2022-02-04 03:10:00|43923.7|43883.7|43930.5|43890.5|43933.7|43893.7|43907|43867|7
1643944500000|2022-02-04 03:15:00|43933.7|43893.7|43925.5|43885.5|43951.9|43911.9|43925.5|43885.5|2
1643944800000|2022-02-04 03:20:00|43928.7|43888.7|43938.7|43898.7|43941.9|43901.9|43925.5|43885.5|1
1643945100000|2022-02-04 03:25:00|43951.9|43911.9|43978.7|43938.7|43991.9|43951.9|43945.4|43905.4|7
1643945400000|2022-02-04 03:30:00|43980.4|43940.4|43978.7|43938.7|43988.7|43948.7|43973.7|43933.7|3
1643945700000|2022-02-04 03:35:00|43981.9|43941.9|43981.9|43941.9|43991.9|43951.9|43978.7|43938.7|4
1643946000000|2022-02-04 03:40:00|43983.6|43943.6|43991.9|43951.9|43993.6|43953.6|43983.6|43943.6|3
1643946300000|2022-02-04 03:45:00|43988.6|43948.6|43973.6|43933.6|43991.9|43951.9|43973.6|43933.6|6
1643946600000|2022-02-04 03:50:00|43975.4|43935.4|43981.8|43941.8|43985.4|43945.4|43973.6|43933.6|0
1643946900000|2022-02-04 03:55:00|43983.6|43943.6|43948.6|43908.6|43986.8|43946.8|43948.6|43908.6|9
1643947200000|2022-02-04 04:00:00|43946.8|43906.8|43943.6|43903.6|43958.6|43918.6|43938.6|43898.6|13
1643947500000|2022-02-04 04:05:00|43945.3|43905.3|43945.3|43905.3|43945.3|43905.3|43933.6|43893.6|11
1643947800000|2022-02-04 04:10:00|43938.5|43898.5|43958.5|43918.5|43958.5|43918.5|43933.5|43893.5|11
1643948100000|2022-02-04 04:15:00|43955.3|43915.3|43953.5|43913.5|43958.5|43918.5|43950.3|43910.3|0
1643948400000|2022-02-04 04:20:00|43958.5|43918.5|43965.3|43925.3|43973.5|43933.5|43958.5|43918.5|3
1643948700000|2022-02-04 04:25:00|43968.5|43928.5|43978.5|43938.5|43983.5|43943.5|43965.3|43925.3|3
1643949000000|2022-02-04 04:30:00|43973.5|43933.5|44013.5|43973.5|44013.5|43973.5|43973.5|43933.5|3
1643949300000|2022-02-04 04:35:00|44020.2|43980.2|44011.7|43971.7|44033.5|43993.5|43999.9|43959.9|8
1643949600000|2022-02-04 04:40:00|44001.7|43961.7|44008.4|43968.4|44011.7|43971.7|44001.7|43961.7|5
1643949900000|2022-02-04 04:45:00|44006.7|43966.7|43986.7|43946.7|44006.7|43966.7|43978.4|43938.4|7
1643950200000|2022-02-04 04:50:00|43983.4|43943.4|43981.6|43941.6|43986.7|43946.7|43975.2|43935.2|0
1643950500000|2022-02-04 04:55:00|43978.4|43938.4|43978.4|43938.4|43986.6|43946.6|43978.4|43938.4|0
1643950800000|2022-02-04 05:00:00|43983.4|43943.4|43981.6|43941.6|43991.6|43951.6|43973.4|43933.4|7
1643951100000|2022-02-04 05:05:00|43985.1|43945.1|43981.6|43941.6|43991.6|43951.6|43976.6|43936.6|3
1643951400000|2022-02-04 05:10:00|43978.4|43938.4|43961.6|43921.6|43981.6|43941.6|43951.6|43911.6|4
1643951700000|2022-02-04 05:15:00|43963.3|43923.3|43966.6|43926.6|43971.6|43931.6|43961.6|43921.6|5
1643952000000|2022-02-04 05:20:00|43974.8|43934.8|43991.6|43951.6|43991.6|43951.6|43974.8|43934.8|9
1643952300000|2022-02-04 05:25:00|43989.8|43949.8|43999.8|43959.8|44003.3|43963.3|43971.6|43931.6|11
1643952600000|2022-02-04 05:30:00|43991.5|43951.5|43969.8|43929.8|43991.5|43951.5|43969.8|43929.8|7
1643952900000|2022-02-04 05:35:00|43974.8|43934.8|43981.5|43941.5|43984.8|43944.8|43974.8|43934.8|5
1643953200000|2022-02-04 05:40:00|44003.3|43963.3|44021.5|43981.5|44023.3|43983.3|43993.3|43953.3|48
1643953500000|2022-02-04 05:45:00|44023.2|43983.2|44028.2|43988.2|44040|44000|44023.2|43983.2|23
1643953800000|2022-02-04 05:50:00|44025|43985|44023.2|43983.2|44031.5|43991.5|44023.2|43983.2|0
1643954100000|2022-02-04 05:55:00|44026.5|43986.5|44003.2|43963.2|44033.2|43993.2|44003.2|43963.2|15
1643954400000|2022-02-04 06:00:00|44000|43960|43973.2|43933.2|44000|43960|43971.4|43931.4|11
1643954700000|2022-02-04 06:05:00|43971.4|43931.4|43943.2|43903.2|43971.4|43931.4|43943.2|43903.2|6
1643955000000|2022-02-04 06:10:00|43948.2|43908.2|43951.4|43911.4|43958.2|43918.2|43936.4|43896.4|4
1643955300000|2022-02-04 06:15:00|43953.2|43913.2|43951.4|43911.4|43958.2|43918.2|43951.4|43911.4|1
1643955600000|2022-02-04 06:20:00|43948.1|43908.1|43933.1|43893.1|43951.4|43911.4|43933.1|43893.1|1
1643955900000|2022-02-04 06:25:00|43926.4|43886.4|43918.1|43878.1|43926.4|43886.4|43901.4|43861.4|9
1643956200000|2022-02-04 06:30:00|43921.4|43881.4|43886.3|43846.3|43923.1|43883.1|43881.3|43841.3|15
1643956500000|2022-02-04 06:35:00|43889.6|43849.6|43914.6|43874.6|43921.3|43881.3|43889.6|43849.6|4
1643956800000|2022-02-04 06:40:00|43911.3|43871.3|43934.6|43894.6|43934.6|43894.6|43911.3|43871.3|2
1643957100000|2022-02-04 06:45:00|43934.5|43894.5|43941.3|43901.3|43946.3|43906.3|43934.5|43894.5|0
1643957400000|2022-02-04 06:50:00|43939.5|43899.5|43932.8|43892.8|43939.5|43899.5|43914.5|43874.5|2
1643957700000|2022-02-04 06:55:00|43926.3|43886.3|43954.5|43914.5|43969.5|43929.5|43926.3|43886.3|7
1643958000000|2022-02-04 07:00:00|43952.8|43912.8|43957.7|43917.7|43967.7|43927.7|43929.5|43889.5|6
1643958300000|2022-02-04 07:05:00|43959.5|43919.5|43967.7|43927.7|43967.7|43927.7|43946.2|43906.2|6
1643958600000|2022-02-04 07:10:00|43977.7|43937.7|43966.2|43926.2|44027.7|43987.7|43961.2|43921.2|20
1643958900000|2022-02-04 07:15:00|43962.7|43922.7|43897.7|43857.7|43977.7|43937.7|43892.7|43852.7|13
1643959200000|2022-02-04 07:20:00|43907.7|43867.7|43874.4|43834.4|43907.7|43867.7|43874.4|43834.4|7
1643959500000|2022-02-04 07:25:00|43879.4|43839.4|43854.4|43814.4|43879.4|43839.4|43847.7|43807.7|6
1643959800000|2022-02-04 07:30:00|43857.7|43817.7|43852.6|43812.6|43884.4|43844.4|43847.6|43807.6|14
1643960100000|2022-02-04 07:35:00|43854.4|43814.4|43860.9|43820.9|43887.6|43847.6|43854.4|43814.4|12
1643960400000|2022-02-04 07:40:00|43862.6|43822.6|43900.9|43860.9|43907.6|43867.6|43862.6|43822.6|3
1643960700000|2022-02-04 07:45:00|43897.6|43857.6|43890.9|43850.9|43897.6|43857.6|43885.9|43845.9|2
1643961000000|2022-02-04 07:50:00|43903.8|43863.8|43917.3|43877.3|43965.8|43925.8|43903.8|43863.8|61
1643961300000|2022-02-04 07:55:00|43920.6|43880.6|43897.3|43857.3|43934.1|43894.1|43882.3|43842.3|28
1643961600000|2022-02-04 08:00:00|43894.1|43854.1|43899.1|43859.1|43917.3|43877.3|43882.3|43842.3|9
1643961900000|2022-02-04 08:05:00|43894.1|43854.1|43870.5|43830.5|43895.8|43855.8|43845.6|43805.6|36
1643962200000|2022-02-04 08:10:00|43868.8|43828.8|43920.5|43880.5|43937.3|43897.3|43865.5|43825.5|25
1643962500000|2022-02-04 08:15:00|43915.5|43875.5|43972|43932|43973.8|43933.8|43905.5|43865.5|15
1643962800000|2022-02-04 08:20:00|43967|43927|43907|43867|43967|43927|43897|43857|26
1643963100000|2022-02-04 08:25:00|43903.8|43863.8|43877|43837|43903.8|43863.8|43872|43832|17
1643963400000|2022-02-04 08:30:00|43882|43842|43872|43832|43882|43842|43855.2|43815.2|19
1643963700000|2022-02-04 08:35:00|43867|43827|43887|43847|43897|43857|43867|43827|9
1643964000000|2022-02-04 08:40:00|43882|43842|43897|43857|43897|43857|43858.5|43818.5|10
1643964300000|2022-02-04 08:45:00|43896.9|43856.9|43886.9|43846.9|43896.9|43856.9|43876.9|43836.9|3
1643964600000|2022-02-04 08:50:00|43881.9|43841.9|43896.9|43856.9|43896.9|43856.9|43865.2|43825.2|36
1643964900000|2022-02-04 08:55:00|43885.4|43845.4|43905.2|43865.2|43941.9|43901.9|43885.4|43845.4|42
1643965200000|2022-02-04 09:00:00|43896.9|43856.9|43884.9|43844.9|43903.4|43863.4|43884.9|43844.9|25
1643965500000|2022-02-04 09:05:00|43878.4|43838.4|43839.9|43799.9|43878.4|43838.4|43811.7|43771.7|25
1643965800000|2022-02-04 09:10:00|43829.9|43789.9|43786.6|43746.6|43829.9|43789.9|43781.6|43741.6|18
1643966100000|2022-02-04 09:15:00|43783.4|43743.4|43839.9|43799.9|43851.6|43811.6|43783.4|43743.4|16
1643966400000|2022-02-04 09:20:00|43831.6|43791.6|43829.9|43789.9|43839.9|43799.9|43794.9|43754.9|17
1643966700000|2022-02-04 09:25:00|43826.6|43786.6|43848.3|43808.3|43869.9|43829.9|43821.6|43781.6|17
1643967000000|2022-02-04 09:30:00|43846.6|43806.6|43843.3|43803.3|43863.3|43823.3|43831.6|43791.6|17
1643967300000|2022-02-04 09:35:00|43836.6|43796.6|43773.3|43733.3|43836.6|43796.6|43771.6|43731.6|25
1643967600000|2022-02-04 09:40:00|43771.6|43731.6|43763.3|43723.3|43785.1|43745.1|43748.3|43708.3|13
1643967900000|2022-02-04 09:45:00|43765.1|43725.1|43768.3|43728.3|43788.3|43748.3|43758.3|43718.3|12
1643968200000|2022-02-04 09:50:00|43783.3|43743.3|43835|43795|43845|43805|43783.3|43743.3|40
1643968500000|2022-02-04 09:55:00|43848.3|43808.3|43805|43765|43855|43815|43805|43765|30
1643968800000|2022-02-04 10:00:00|43811.8|43771.8|43805|43765|43821.8|43781.8|43795|43755|28
1643969100000|2022-02-04 10:05:00|43795|43755|43900.2|43860.2|43906.7|43866.7|43775.2|43735.2|42
1643969400000|2022-02-04 10:10:00|43893.5|43853.5|43876.7|43836.7|43920.2|43880.2|43856.7|43816.7|16
1643969700000|2022-02-04 10:15:00|43868.5|43828.5|43851.7|43811.7|43896.7|43856.7|43841.7|43801.7|13
1643970000000|2022-02-04 10:20:00|43846.7|43806.7|43831.7|43791.7|43846.7|43806.7|43818.4|43778.4|15
1643970300000|2022-02-04 10:25:00|43828.4|43788.4|43846.7|43806.7|43861.7|43821.7|43828.4|43788.4|11
1643970600000|2022-02-04 10:30:00|43841.7|43801.7|43828.4|43788.4|43846.7|43806.7|43816.7|43776.7|12
1643970900000|2022-02-04 10:35:00|43836.7|43796.7|43846.7|43806.7|43868.4|43828.4|43828.4|43788.4|17
1643971200000|2022-02-04 10:40:00|43836.7|43796.7|43836.6|43796.6|43846.6|43806.6|43828.4|43788.4|7
1643971500000|2022-02-04 10:45:00|43828.4|43788.4|43828.4|43788.4|43838.4|43798.4|43828.4|43788.4|12
1643971800000|2022-02-04 10:50:00|43830.1|43790.1|43828.4|43788.4|43843.4|43803.4|43825.1|43785.1|10
1643972100000|2022-02-04 10:55:00|43830.1|43790.1|43838.3|43798.3|43848.4|43808.4|43828.3|43788.3|17
1643972400000|2022-02-04 11:00:00|43836.6|43796.6|43821.6|43781.6|43836.6|43796.6|43806.6|43766.6|19
1643972700000|2022-02-04 11:05:00|43816.6|43776.6|43788.3|43748.3|43816.6|43776.6|43775.1|43735.1|13
1643973000000|2022-02-04 11:10:00|43786.6|43746.6|43686.6|43646.6|43786.6|43746.6|43663.3|43623.3|82
1643973300000|2022-02-04 11:15:00|43688.3|43648.3|43696.5|43656.5|43708.3|43668.3|43678.3|43638.3|48
1643973600000|2022-02-04 11:20:00|43706.5|43666.5|43680|43640|43706.5|43666.5|43648.3|43608.3|50
1643973900000|2022-02-04 11:25:00|43700|43660|43683.3|43643.3|43716.5|43676.5|43678.3|43638.3|16
1643974200000|2022-02-04 11:30:00|43678.3|43638.3|43740|43700|43748.3|43708.3|43678.3|43638.3|45
1643974500000|2022-02-04 11:35:00|43738.2|43698.2|43703.2|43663.2|43738.2|43698.2|43695|43655|13
1643974800000|2022-02-04 11:40:00|43700|43660|43666.5|43626.5|43713.2|43673.2|43666.5|43626.5|20
1643975100000|2022-02-04 11:45:00|43660|43620|43763.2|43723.2|43781.7|43741.7|43660|43620|91
1643975400000|2022-02-04 11:50:00|43764.9|43724.9|43728.2|43688.2|43769.9|43729.9|43728.2|43688.2|16
1643975700000|2022-02-04 11:55:00|43726.5|43686.5|43706.4|43666.4|43726.5|43686.5|43696.5|43656.5|22
1643976000000|2022-02-04 12:00:00|43704.7|43664.7|43636.4|43596.4|43716.4|43676.4|43636.4|43596.4|21
1643976300000|2022-02-04 12:05:00|43634.7|43594.7|43616.2|43576.2|43634.7|43594.7|43584.7|43544.7|117
1643976600000|2022-02-04 12:10:00|43612.9|43572.9|43624.7|43584.7|43632.9|43592.9|43612.9|43572.9|12
1643976900000|2022-02-04 12:15:00|43622.9|43582.9|43582.9|43542.9|43622.9|43582.9|43531.2|43491.2|170
1643977200000|2022-02-04 12:20:00|43576.2|43536.2|43602.9|43562.9|43602.9|43562.9|43531.2|43491.2|76
1643977500000|2022-02-04 12:25:00|43612.9|43572.9|43666.4|43626.4|43681.4|43641.4|43612.9|43572.9|54
1643977800000|2022-02-04 12:30:00|43661.4|43621.4|43656.4|43616.4|43666.4|43626.4|43636.4|43596.4|33
1643978100000|2022-02-04 12:35:00|43648.1|43608.1|43632.9|43592.9|43656.4|43616.4|43626.3|43586.3|30
1643978400000|2022-02-04 12:40:00|43634.6|43594.6|43682.9|43642.9|43686.1|43646.1|43632.9|43592.9|10
1643978700000|2022-02-04 12:45:00|43677.9|43637.9|43682.8|43642.8|43682.9|43642.9|43657.9|43617.9|9
1643979000000|2022-02-04 12:50:00|43679.6|43639.6|43691.1|43651.1|43702.8|43662.8|43667.8|43627.8|11
1643979300000|2022-02-04 12:55:00|43687.8|43647.8|43692.8|43652.8|43712.8|43672.8|43677.8|43637.8|22
1643979600000|2022-02-04 13:00:00|43689.6|43649.6|43621.1|43581.1|43692.8|43652.8|43621.1|43581.1|50
1643979900000|2022-02-04 13:05:00|43617.6|43577.6|43560.9|43520.9|43632.8|43592.8|43551.1|43511.1|101
1643980200000|2022-02-04 13:10:00|43559.1|43519.1|43534.3|43494.3|43565.9|43525.9|43480.9|43440.9|98
1643980500000|2022-02-04 13:15:00|43531.1|43491.1|43472.6|43432.6|43541.1|43501.1|43454.3|43414.3|33
1643980800000|2022-02-04 13:20:00|43469.3|43429.3|43521|43481|43541|43501|43469.3|43429.3|117
1643981100000|2022-02-04 13:25:00|43531|43491|43546|43506|43559.3|43519.3|43501|43461|16
1643981400000|2022-02-04 13:30:00|43537.7|43497.7|43521|43481|43571|43531|43511|43471|37
1643981700000|2022-02-04 13:35:00|43527.7|43487.7|43566.2|43526.2|43566.2|43526.2|43512.7|43472.7|24
1643982000000|2022-02-04 13:40:00|43562.7|43522.7|43519.4|43479.4|43574.5|43534.5|43499.4|43459.4|83
1643985000000|2022-02-04 14:30:00|43506.1|43466.1|43506|43466|43716.1|43676.1|43484.3|43444.3|969
1643985300000|2022-02-04 14:35:00|43504.3|43464.3|43716|43676|43739.3|43699.3|43449.5|43409.5|652
1643985600000|2022-02-04 14:40:00|43714.3|43674.3|43512.6|43472.6|43737.8|43697.8|43497.6|43457.6|328
1643985900000|2022-02-04 14:45:00|43514.3|43474.3|43550.8|43510.8|43609.1|43569.1|43490.8|43450.8|352
1643986200000|2022-02-04 14:50:00|43540.8|43500.8|43560.3|43520.3|43580.5|43540.5|43497.2|43457.2|775
1643986500000|2022-02-04 14:55:00|43555.3|43515.3|43370.1|43330.1|43578.7|43538.7|43351.8|43311.8|489
1643986800000|2022-02-04 15:00:00|43371.8|43331.8|43453.5|43413.5|43508.5|43468.5|43360.1|43320.1|407
1643987100000|2022-02-04 15:05:00|43455.2|43415.2|43500.1|43460.1|43556.8|43516.8|43453.5|43413.5|289
1643987400000|2022-02-04 15:10:00|43505.1|43465.1|43451.8|43411.8|43545.2|43505.2|43440.1|43400.1|411
1643987700000|2022-02-04 15:15:00|43461.8|43421.8|43501.8|43461.8|43518.5|43478.5|43433.5|43393.5|212
1643988000000|2022-02-04 15:20:00|43498.5|43458.5|43450.2|43410.2|43498.5|43458.5|43373.5|43333.5|372
1643988300000|2022-02-04 15:25:00|43445.2|43405.2|43393.5|43353.5|43463.5|43423.5|43380.2|43340.2|208
1643988600000|2022-02-04 15:30:00|43388.5|43348.5|43522.1|43482.1|43567.1|43527.1|43388.5|43348.5|418
1643988900000|2022-02-04 15:35:00|43527.1|43487.1|43829.3|43789.3|43940.9|43900.9|43522.1|43482.1|1335
1643989200000|2022-02-04 15:40:00|43824.3|43784.3|43797.6|43757.6|43920.9|43880.9|43797.6|43757.6|396
1643989500000|2022-02-04 15:45:00|43795.9|43755.9|43772.6|43732.6|43811|43771|43744.3|43704.3|386
1643989800000|2022-02-04 15:50:00|43769.3|43729.3|43735.8|43695.8|43814.3|43774.3|43725.8|43685.8|442
1643990100000|2022-02-04 15:55:00|43737.6|43697.6|43817.5|43777.5|43817.5|43777.5|43695.7|43655.7|335
1643990400000|2022-02-04 16:00:00|43814.3|43774.3|43737.5|43697.5|43824.1|43784.1|43724.1|43684.1|303
1643990700000|2022-02-04 16:05:00|43739.3|43699.3|43787.5|43747.5|43804.2|43764.2|43737.5|43697.5|169
1643991000000|2022-02-04 16:10:00|43777.5|43737.5|43684.1|43644.1|43784.2|43744.2|43680.8|43640.8|230
1643991300000|2022-02-04 16:15:00|43680.8|43640.8|43657.3|43617.3|43717.3|43677.3|43655.8|43615.8|217
1643991600000|2022-02-04 16:20:00|43647.3|43607.3|43730.6|43690.6|43730.6|43690.6|43639.1|43599.1|273
1643991900000|2022-02-04 16:25:00|43727.3|43687.3|43760.7|43720.7|43800.7|43760.7|43714|43674|299
1643992200000|2022-02-04 16:30:00|43764|43724|43809.2|43769.2|43814.2|43774.2|43745.7|43705.7|283
1643992500000|2022-02-04 16:35:00|43804.2|43764.2|44031|43991|44057.6|44017.6|43799.2|43759.2|551
1643992800000|2022-02-04 16:40:00|44034.5|43994.5|43997.8|43957.8|44057.9|44017.9|43977.8|43937.8|488
1643993100000|2022-02-04 16:45:00|43996|43956|44047.9|44007.9|44057.9|44017.9|43987.8|43947.8|401
1643993400000|2022-02-04 16:50:00|44052.9|44012.9|44012.7|43972.7|44056.2|44016.2|43977.7|43937.7|362
1643993700000|2022-02-04 16:55:00|44014.4|43974.4|44081.1|44041.1|44162.9|44122.9|43987.7|43947.7|435
1643994000000|2022-02-04 17:00:00|44071.1|44031.1|44151.1|44111.1|44161.1|44121.1|44054.4|44014.4|330
1643994300000|2022-02-04 17:05:00|44152.8|44112.8|44207.8|44167.8|44244.4|44204.4|44152.8|44112.8|403
1643994600000|2022-02-04 17:10:00|44217.8|44177.8|44274.5|44234.5|44307.8|44267.8|44207.8|44167.8|535
1643994900000|2022-02-04 17:15:00|44277.8|44237.8|44304.4|44264.4|44351.1|44311.1|44264.5|44224.5|359
1643995200000|2022-02-04 17:20:00|44297.6|44257.6|44267.5|44227.5|44334.4|44294.4|44264.2|44224.2|493
1643995500000|2022-02-04 17:25:00|44277.5|44237.5|44282.5|44242.5|44292.5|44252.5|44237.5|44197.5|237
1643995800000|2022-02-04 17:30:00|44287.5|44247.5|44188.9|44148.9|44297.5|44257.5|44164|44124|341
1643996100000|2022-02-04 17:35:00|44187.1|44147.1|44185.6|44145.6|44203.9|44163.9|44080.6|44040.6|257
1643996400000|2022-02-04 17:40:00|44183.8|44143.8|44117.1|44077.1|44190.6|44150.6|44090.6|44050.6|208
1643996700000|2022-02-04 17:45:00|44115.4|44075.4|43998.7|43958.7|44137.1|44097.1|43988.7|43948.7|387
1643997000000|2022-02-04 17:50:00|44003.7|43963.7|44062.1|44022.1|44117.1|44077.1|43993.7|43953.7|207
1643997300000|2022-02-04 17:55:00|44050.4|44010.4|44012.1|43972.1|44060.4|44020.4|43987.1|43947.1|153
1643997600000|2022-02-04 18:00:00|44007.1|43967.1|44032.1|43992.1|44047.1|44007.1|44002.1|43962.1|219
1643997900000|2022-02-04 18:05:00|44040.4|44000.4|44008.6|43968.6|44050.4|44010.4|44006.9|43966.9|112
1643998200000|2022-02-04 18:10:00|44013.6|43973.6|44013.6|43973.6|44036.9|43996.9|44011.9|43971.9|113
1643998500000|2022-02-04 18:15:00|44010.3|43970.3|43983.6|43943.6|44013.6|43973.6|43946.9|43906.9|188
1643998800000|2022-02-04 18:20:00|43998.6|43958.6|43962|43922|44003.6|43963.6|43955.3|43915.3|177
1643999100000|2022-02-04 18:25:00|43965.3|43925.3|43970.1|43930.1|43990.3|43950.3|43957|43917|146
1643999400000|2022-02-04 18:30:00|43965.1|43925.1|43968.6|43928.6|44008.6|43968.6|43953.6|43913.6|155
1643999700000|2022-02-04 18:35:00|43976.9|43936.9|44040.3|44000.3|44050.3|44010.3|43966.9|43926.9|209
1644000000000|2022-02-04 18:40:00|44032|43992|44050.4|44010.4|44080.3|44040.3|44032|43992|184
1644000300000|2022-02-04 18:45:00|44045.4|44005.4|44070.5|44030.5|44090.5|44050.5|44018.7|43978.7|389
1644000600000|2022-02-04 18:50:00|44067.2|44027.2|44045.4|44005.4|44082.2|44042.2|44013.8|43973.8|266
1644000900000|2022-02-04 18:55:00|44055.4|44015.4|44063.6|44023.6|44100.4|44060.4|44030.4|43990.4|216
1644001200000|2022-02-04 19:00:00|44067.1|44027.1|44087.1|44047.1|44088.8|44048.8|44013.8|43973.8|247
1644001500000|2022-02-04 19:05:00|44082.1|44042.1|44122|44082|44153.8|44113.8|44082.1|44042.1|355
1644001800000|2022-02-04 19:10:00|44128.8|44088.8|44285|44245|44290.2|44250.2|44128.8|44088.8|1203
1644002100000|2022-02-04 19:15:00|44286.8|44246.8|44310|44270|44358.5|44318.5|44260|44220|613
1644195600000|2022-02-07 01:00:00|44559.4|44519.4|44731.3|44691.3|44749.3|44709.3|44477.8|44437.8|733
1644195900000|2022-02-07 01:05:00|44729.8|44689.8|44561.3|44521.3|44751.3|44711.3|44556.3|44516.3|234
1644196200000|2022-02-07 01:10:00|44557.8|44517.8|44654.8|44614.8|44666.3|44626.3|44557.8|44517.8|87
1644196500000|2022-02-07 01:15:00|44658.2|44618.2|44624.8|44584.8|44671.3|44631.3|44624.8|44584.8|51
1644196800000|2022-02-07 01:20:00|44621.3|44581.3|44737.8|44697.8|44737.8|44697.8|44574.7|44534.7|78
1644197100000|2022-02-07 01:25:00|44727.8|44687.8|44699.3|44659.3|44786.3|44746.3|44677.8|44637.8|244
1644197400000|2022-02-07 01:30:00|44706.2|44666.2|44629.3|44589.3|44706.2|44666.2|44597.8|44557.8|56
1644197700000|2022-02-07 01:35:00|44624.3|44584.3|44697.7|44657.7|44697.7|44657.7|44619.3|44579.3|57
1644198000000|2022-02-07 01:40:00|44701.2|44661.2|44687.7|44647.7|44706.2|44666.2|44671.2|44631.2|16
1644198300000|2022-02-07 01:45:00|44694.7|44654.7|44677.7|44637.7|44697.7|44657.7|44669.7|44629.7|13
1644198600000|2022-02-07 01:50:00|44681.2|44641.2|44661.2|44621.2|44686.2|44646.2|44656.2|44616.2|11
1644198900000|2022-02-07 01:55:00|44657.7|44617.7|44667.7|44627.7|44667.7|44627.7|44646.2|44606.2|5
1644199200000|2022-02-07 02:00:00|44666.2|44626.2|44634.2|44594.2|44667.7|44627.7|44616.2|44576.2|27
1644199500000|2022-02-07 02:05:00|44640.7|44600.7|44630.7|44590.7|44654.2|44614.2|44599.2|44559.2|36
1644199800000|2022-02-07 02:10:00|44632.2|44592.2|44667.7|44627.7|44670.7|44630.7|44632.2|44592.2|14
1644200100000|2022-02-07 02:15:00|44670.7|44630.7|44702.2|44662.2|44702.2|44662.2|44660.7|44620.7|14
1644200400000|2022-02-07 02:20:00|44700.7|44660.7|44710.7|44670.7|44720.7|44680.7|44700.7|44660.7|16
1644200700000|2022-02-07 02:25:00|44719.2|44679.2|44710.7|44670.7|44720.7|44680.7|44707.2|44667.2|3
1644201000000|2022-02-07 02:30:00|44707.2|44667.2|44720.7|44680.7|44720.7|44680.7|44705.7|44665.7|7
1644201300000|2022-02-07 02:35:00|44717.2|44677.2|44740.6|44700.6|44740.6|44700.6|44715.7|44675.7|9
1644201600000|2022-02-07 02:40:00|44744.1|44704.1|44762.6|44722.6|44777.6|44737.6|44739.1|44699.1|29
1644201900000|2022-02-07 02:45:00|44747.6|44707.6|44740.6|44700.6|44759.1|44719.1|44729.1|44689.1|36
1644202200000|2022-02-07 02:50:00|44739.1|44699.1|44722.1|44682.1|44750.6|44710.6|44722.1|44682.1|19
1644202500000|2022-02-07 02:55:00|44725.6|44685.6|44729.1|44689.1|44730.6|44690.6|44710.6|44670.6|30
1644202800000|2022-02-07 03:00:00|44727.6|44687.6|44669.1|44629.1|44727.6|44687.6|44664.1|44624.1|13
1644203100000|2022-02-07 03:05:00|44675.6|44635.6|44687.5|44647.5|44689.1|44649.1|44667.6|44627.6|23
1644203400000|2022-02-07 03:10:00|44689.1|44649.1|44679|44639|44689.1|44649.1|44666|44626|16
1644203700000|2022-02-07 03:15:00|44680.6|44640.6|44709|44669|44719|44679|44680.6|44640.6|14
1644204000000|2022-02-07 03:20:00|44707.5|44667.5|44687.5|44647.5|44707.5|44667.5|44682.5|44642.5|30
1644204300000|2022-02-07 03:25:00|44692.5|44652.5|44687.5|44647.5|44702.5|44662.5|44682.5|44642.5|3
1644204600000|2022-02-07 03:30:00|44689|44649|44667.5|44627.5|44689|44649|44662.5|44622.5|7
1644204900000|2022-02-07 03:35:00|44664|44624|44687.5|44647.5|44687.5|44647.5|44664|44624|6
1644205200000|2022-02-07 03:40:00|44677.5|44637.5|44669|44629|44687.5|44647.5|44669|44629|7
1644205500000|2022-02-07 03:45:00|44674|44634|44669|44629|44677.5|44637.5|44662.5|44622.5|13
1644205800000|2022-02-07 03:50:00|44667.5|44627.5|44672.4|44632.4|44682.5|44642.5|44667.5|44627.5|9
1644206100000|2022-02-07 03:55:00|44677.4|44637.4|44687.4|44647.4|44687.4|44647.4|44672.4|44632.4|7
1644206400000|2022-02-07 04:00:00|44685.9|44645.9|44687.4|44647.4|44687.4|44647.4|44682.4|44642.4|3
1644206700000|2022-02-07 04:05:00|44678.9|44638.9|44677.4|44637.4|44678.9|44638.9|44672.4|44632.4|3
1644207000000|2022-02-07 04:10:00|44675.9|44635.9|44657.4|44617.4|44677.4|44637.4|44652.4|44612.4|21
1644207300000|2022-02-07 04:15:00|44652.4|44612.4|44657.4|44617.4|44667.4|44627.4|44652.4|44612.4|9
1644207600000|2022-02-07 04:20:00|44652.4|44612.4|44657.4|44617.4|44657.4|44617.4|44652.4|44612.4|3
1644207900000|2022-02-07 04:25:00|44658.9|44618.9|44632.4|44592.4|44658.9|44618.9|44632.4|44592.4|6
1644208200000|2022-02-07 04:30:00|44637.4|44597.4|44647.4|44607.4|44647.4|44607.4|44625.9|44585.9|17
1644208500000|2022-02-07 04:35:00|44647.3|44607.3|44637.3|44597.3|44647.3|44607.3|44635.8|44595.8|5
1644208800000|2022-02-07 04:40:00|44635.8|44595.8|44657.3|44617.3|44657.3|44617.3|44635.8|44595.8|9
1644209100000|2022-02-07 04:45:00|44658.8|44618.8|44677.3|44637.3|44682.3|44642.3|44658.8|44618.8|4
1644209400000|2022-02-07 04:50:00|44673.8|44633.8|44677.3|44637.3|44677.3|44637.3|44667.3|44627.3|8
1644210000000|2022-02-07 05:00:00|44682.3|44642.3|44708.8|44668.8|44717.3|44677.3|44682.3|44642.3|17
1644210300000|2022-02-07 05:05:00|44717.3|44677.3|44737.3|44697.3|44748.8|44708.8|44707.3|44667.3|20
1644210600000|2022-02-07 05:10:00|44733.8|44693.8|44728.8|44688.8|44743.8|44703.8|44718.8|44678.8|17
1644210900000|2022-02-07 05:15:00|44720.3|44680.3|44697.3|44657.3|44727.3|44687.3|44697.3|44657.3|13
1644211200000|2022-02-07 05:20:00|44698.8|44658.8|44718.8|44678.8|44718.8|44678.8|44698.8|44658.8|4
1644211500000|2022-02-07 05:25:00|44718.7|44678.7|44728.7|44688.7|44733.7|44693.7|44713.7|44673.7|12
1644211800000|2022-02-07 05:30:00|44720.2|44680.2|44757.2|44717.2|44765.7|44725.7|44678.7|44638.7|43
1644212100000|2022-02-07 05:35:00|44755.7|44715.7|44720.2|44680.2|44755.7|44715.7|44720.2|44680.2|5
1644212400000|2022-02-07 05:40:00|44713.7|44673.7|44708.7|44668.7|44717.2|44677.2|44688.7|44648.7|5
1644212700000|2022-02-07 05:45:00|44707.2|44667.2|44745.7|44705.7|44745.7|44705.7|44707.2|44667.2|7
1644213000000|2022-02-07 05:50:00|44737.2|44697.2|44727.2|44687.2|44744.2|44704.2|44717.2|44677.2|1
1644213300000|2022-02-07 05:55:00|44717.2|44677.2|44710.7|44670.7|44724.2|44684.2|44707.2|44667.2|2
1644213600000|2022-02-07 06:00:00|44715.7|44675.7|44707.2|44667.2|44727.2|44687.2|44705.7|44665.7|3
1644213900000|2022-02-07 06:05:00|44705.7|44665.7|44678.6|44638.6|44710.7|44670.7|44672.1|44632.1|14
1644214200000|2022-02-07 06:10:00|44682.1|44642.1|44687.1|44647.1|44698.6|44658.6|44675.1|44635.1|12
1644214500000|2022-02-07 06:15:00|44688.6|44648.6|44678.6|44638.6|44697.1|44657.1|44677.1|44637.1|9
1644214800000|2022-02-07 06:20:00|44677.1|44637.1|44663.6|44623.6|44682.1|44642.1|44663.6|44623.6|3
1644215100000|2022-02-07 06:25:00|44667.1|44627.1|44653.6|44613.6|44678.6|44638.6|44642.1|44602.1|20
1644215400000|2022-02-07 06:30:00|44657.1|44617.1|44638.6|44598.6|44657.1|44617.1|44638.6|44598.6|3
1644215700000|2022-02-07 06:35:00|44648.6|44608.6|44637.1|44597.1|44658.6|44618.6|44632.1|44592.1|16
1644216000000|2022-02-07 06:40:00|44633.6|44593.6|44634.1|44594.1|44637.1|44597.1|44612.1|44572.1|39
1644216300000|2022-02-07 06:45:00|44630.6|44590.6|44649.1|44609.1|44655.6|44615.6|44630.6|44590.6|20
1644216600000|2022-02-07 06:50:00|44654.1|44614.1|44637|44597|44654.1|44614.1|44632|44592|14
1644216900000|2022-02-07 06:55:00|44635.5|44595.5|44645.5|44605.5|44647|44607|44615.5|44575.5|15
1644217200000|2022-02-07 07:00:00|44644|44604|44652|44612|44652|44612|44605.5|44565.5|15
1644217500000|2022-02-07 07:05:00|44647|44607|44687|44647|44697|44657|44645.5|44605.5|25
1644217800000|2022-02-07 07:10:00|44682|44642|44715.5|44675.5|44715.5|44675.5|44682|44642|37
1644218100000|2022-02-07 07:15:00|44712|44672|44687|44647|44712|44672|44675.5|44635.5|20
1644218400000|2022-02-07 07:20:00|44690.5|44650.5|44697|44657|44702|44662|44677|44637|10
1644218700000|2022-02-07 07:25:00|44692|44652|44682|44642|44697|44657|44677|44637|4
1644219000000|2022-02-07 07:30:00|44678.5|44638.5|44688.5|44648.5|44688.5|44648.5|44657|44617|18
1644219300000|2022-02-07 07:35:00|44707|44667|44716.9|44676.9|44736.9|44696.9|44702|44662|12
1644219600000|2022-02-07 07:40:00|44711.9|44671.9|44726.9|44686.9|44728.4|44688.4|44711.9|44671.9|8
1644219900000|2022-02-07 07:45:00|44736.9|44696.9|44736.9|44696.9|44746.9|44706.9|44723.4|44683.4|12
1644220200000|2022-02-07 07:50:00|44738.4|44698.4|44698.4|44658.4|44751.9|44711.9|44691.9|44651.9|17
1644220500000|2022-02-07 07:55:00|44696.9|44656.9|44721.9|44681.9|44753.9|44713.9|44696.9|44656.9|44
1644220800000|2022-02-07 08:00:00|44718.4|44678.4|44723.9|44683.9|44765.4|44725.4|44718.4|44678.4|19
1644221100000|2022-02-07 08:05:00|44713.9|44673.9|44695.4|44655.4|44723.9|44683.9|44688.9|44648.9|32
1644221400000|2022-02-07 08:10:00|44705.4|44665.4|44726.9|44686.9|44733.9|44693.9|44695.4|44655.4|13
1644221700000|2022-02-07 08:15:00|44721.9|44681.9|44721.9|44681.9|44726.9|44686.9|44701.9|44661.9|18
1644222000000|2022-02-07 08:20:00|44726.9|44686.9|44746.8|44706.8|44748.3|44708.3|44711.8|44671.8|27
1644222300000|2022-02-07 08:25:00|44741.8|44701.8|44763.8|44723.8|44788.8|44748.8|44736.8|44696.8|67
1644222600000|2022-02-07 08:30:00|44768.8|44728.8|44763.8|44723.8|44773.8|44733.8|44743.8|44703.8|11
1644222900000|2022-02-07 08:35:00|44755.3|44715.3|44773.8|44733.8|44795.3|44755.3|44755.3|44715.3|29
1644223200000|2022-02-07 08:40:00|44763.8|44723.8|44780.3|44740.3|44783.8|44743.8|44738.8|44698.8|21
1644223500000|2022-02-07 08:45:00|44768.8|44728.8|44773.8|44733.8|44788.8|44748.8|44758.8|44718.8|32
1644223800000|2022-02-07 08:50:00|44778.8|44738.8|44815.3|44775.3|44815.3|44775.3|44773.8|44733.8|18
1644224100000|2022-02-07 08:55:00|44818.8|44778.8|44828.8|44788.8|44828.8|44788.8|44798.8|44758.8|17
1644224400000|2022-02-07 09:00:00|44813.8|44773.8|44808.8|44768.8|44823.8|44783.8|44807.3|44767.3|14
1644224700000|2022-02-07 09:05:00|44807.3|44767.3|44773.8|44733.8|44817.3|44777.3|44773.8|44733.8|35
1644225000000|2022-02-07 09:10:00|44775.2|44735.2|44733.7|44693.7|44775.2|44735.2|44718.7|44678.7|22
1644225300000|2022-02-07 09:15:00|44738.7|44698.7|44753.7|44713.7|44753.7|44713.7|44728.7|44688.7|15
1644225600000|2022-02-07 09:20:00|44752.2|44712.2|44785.2|44745.2|44795.2|44755.2|44752.2|44712.2|35
1644225900000|2022-02-07 09:25:00|44783.7|44743.7|44753.7|44713.7|44793.7|44753.7|44733.7|44693.7|57
1644226200000|2022-02-07 09:30:00|44763.7|44723.7|44715.2|44675.2|44763.7|44723.7|44715.2|44675.2|28
1644226500000|2022-02-07 09:35:00|44723.7|44683.7|44723.7|44683.7|44723.7|44683.7|44698.7|44658.7|23
1644226800000|2022-02-07 09:40:00|44718.7|44678.7|44680.7|44640.7|44718.7|44678.7|44675.7|44635.7|109
1644227100000|2022-02-07 09:45:00|44679.2|44639.2|44690.7|44650.7|44705.7|44665.7|44674.2|44634.2|20
1644227400000|2022-02-07 09:50:00|44683.7|44643.7|44717.7|44677.7|44727.7|44687.7|44644.2|44604.2|108
1644227700000|2022-02-07 09:55:00|44722.7|44682.7|44777.7|44737.7|44777.7|44737.7|44722.7|44682.7|44
1644228000000|2022-02-07 10:00:00|44772.7|44732.7|44767.7|44727.7|44772.7|44732.7|44732.7|44692.7|48
1644228300000|2022-02-07 10:05:00|44766.2|44726.2|44732.7|44692.7|44766.2|44726.2|44732.7|44692.7|18
1644228600000|2022-02-07 10:10:00|44737.7|44697.7|44671.2|44631.2|44737.7|44697.7|44664.2|44624.2|67
1644228900000|2022-02-07 10:15:00|44681.2|44641.2|44722.7|44682.7|44727.7|44687.7|44674.1|44634.1|19
1644229200000|2022-02-07 10:20:00|44727.7|44687.7|44719.1|44679.1|44739.1|44699.1|44707.6|44667.6|18
1644229500000|2022-02-07 10:25:00|44727.6|44687.6|44792.1|44752.1|44795.6|44755.6|44727.6|44687.6|67
1644229800000|2022-02-07 10:30:00|44789.1|44749.1|44887.6|44847.6|44897.6|44857.6|44789.1|44749.1|103
1644230100000|2022-02-07 10:35:00|44889.1|44849.1|44882.6|44842.6|44902.6|44862.6|44882.6|44842.6|56
1644230400000|2022-02-07 10:40:00|44884.1|44844.1|44889.1|44849.1|44892.6|44852.6|44869.1|44829.1|16
1644230700000|2022-02-07 10:45:00|44892.6|44852.6|44899.1|44859.1|44902.6|44862.6|44882.6|44842.6|32
1644231000000|2022-02-07 10:50:00|44892.6|44852.6|44902.6|44862.6|44902.6|44862.6|44882.6|44842.6|27
1644231300000|2022-02-07 10:55:00|44899.1|44859.1|44937.6|44897.6|44959.1|44919.1|44899.1|44859.1|60
1644231600000|2022-02-07 11:00:00|44927.6|44887.6|44979.1|44939.1|44979.1|44939.1|44909.1|44869.1|84
1644231900000|2022-02-07 11:05:00|44977.6|44937.6|44961.1|44921.1|44987.6|44947.6|44959|44919|41
1644232200000|2022-02-07 11:10:00|44957.6|44917.6|44977.5|44937.5|45001.1|44961.1|44957.6|44917.6|40
1644232500000|2022-02-07 11:15:00|44969|44929|44954.6|44914.6|45002.5|44962.5|44932.5|44892.5|55
1644232800000|2022-02-07 11:20:00|44947.5|44907.5|44956|44916|44961|44921|44936|44896|35
1644233100000|2022-02-07 11:25:00|44954.6|44914.6|44957.5|44917.5|44966|44926|44946|44906|13
1644233400000|2022-02-07 11:30:00|44962.5|44922.5|44936|44896|44962.5|44922.5|44921|44881|5
1644233700000|2022-02-07 11:35:00|44943.1|44903.1|44952.5|44912.5|44961|44921|44929|44889|166
1644234000000|2022-02-07 11:40:00|44949|44909|44962.5|44922.5|44969|44929|44949|44909|17
1644234300000|2022-02-07 11:45:00|44957.5|44917.5|44959|44919|44964|44924|44942.5|44902.5|20
1644234600000|2022-02-07 11:50:00|44957.5|44917.5|44990.4|44950.4|44990.4|44950.4|44949|44909|40
1644234900000|2022-02-07 11:55:00|44979|44939|44938.9|44898.9|44979|44939|44938.9|44898.9|23
1644235200000|2022-02-07 12:00:00|44935.4|44895.4|44947.5|44907.5|44958.9|44918.9|44933.9|44893.9|61
1644235500000|2022-02-07 12:05:00|44958.9|44918.9|44848.9|44808.9|44958.9|44918.9|44848.9|44808.9|50
1644235800000|2022-02-07 12:10:00|44868.9|44828.9|44878.9|44838.9|44915.4|44875.4|44867.4|44827.4|31
1644236100000|2022-02-07 12:15:00|44898.9|44858.9|44912.4|44872.4|44918.9|44878.9|44897.4|44857.4|10
1644236400000|2022-02-07 12:20:00|44915.9|44875.9|44963.9|44923.9|45002.4|44962.4|44915.9|44875.9|64
1644236700000|2022-02-07 12:25:00|44962.4|44922.4|44938.9|44898.9|44965.4|44925.4|44925.4|44885.4|35
1644237000000|2022-02-07 12:30:00|44940.4|44900.4|44950.4|44910.4|44965.4|44925.4|44928.9|44888.9|42
1644237300000|2022-02-07 12:35:00|44940.4|44900.4|44958.9|44918.9|44993.9|44953.9|44930.4|44890.4|74
1644237600000|2022-02-07 12:40:00|44963.9|44923.9|44970.3|44930.3|45000.3|44960.3|44953.9|44913.9|149
1644237900000|2022-02-07 12:45:00|44965.3|44925.3|45097.9|45057.9|45109.4|45069.4|44958.9|44918.9|282
1644238200000|2022-02-07 12:50:00|45104.4|45064.4|45092.4|45052.4|45105.9|45065.9|45054.4|45014.4|78
1644238500000|2022-02-07 12:55:00|45088.8|45048.8|45138.8|45098.8|45138.8|45098.8|45068.8|45028.8|73
1644238800000|2022-02-07 13:00:00|45130.3|45090.3|45057.3|45017.3|45155.9|45115.9|45050.3|45010.3|183
1644239100000|2022-02-07 13:05:00|45048.8|45008.8|45017.3|44977.3|45057.3|45017.3|45007.3|44967.3|79
1644239400000|2022-02-07 13:10:00|45013.8|44973.8|44994.4|44954.4|45013.8|44973.8|44925.3|44885.3|135
1644239700000|2022-02-07 13:15:00|44985.8|44945.8|44939.4|44899.4|45032.3|44992.3|44927.3|44887.3|96
1644240000000|2022-02-07 13:20:00|44935.8|44895.8|44950.8|44910.8|44950.8|44910.8|44915.8|44875.8|61
1644240300000|2022-02-07 13:25:00|44945.8|44905.8|44829.3|44789.3|44945.8|44905.8|44829.3|44789.3|277
1644240600000|2022-02-07 13:30:00|44837.9|44797.9|44849.3|44809.3|44864.3|44824.3|44789.3|44749.3|116
1644240900000|2022-02-07 13:35:00|44844.3|44804.3|44864.3|44824.3|44894.3|44854.3|44837.9|44797.9|40
1644241200000|2022-02-07 13:40:00|44870.8|44830.8|44895.8|44855.8|45002.3|44962.3|44815.8|44775.8|259
1644244200000|2022-02-07 14:30:00|45052.2|45012.2|45189.2|45149.2|45340.7|45300.7|44965.7|44925.7|1986
1644244500000|2022-02-07 14:35:00|45197.7|45157.7|44938.3|44898.3|45305.7|45265.7|44929.8|44889.8|1115
1644244800000|2022-02-07 14:40:00|44933.3|44893.3|44969.8|44929.8|45048.3|45008.3|44910.4|44870.4|1012
1644245100000|2022-02-07 14:45:00|44968.3|44928.3|44849.8|44809.8|44971.3|44931.3|44733.3|44693.3|606
1644245400000|2022-02-07 14:50:00|44854.8|44814.8|44989.8|44949.8|45004.8|44964.8|44839.8|44799.8|463
1644245700000|2022-02-07 14:55:00|44994.8|44954.8|44891.2|44851.2|45019.8|44979.8|44879.8|44839.8|311
1644246000000|2022-02-07 15:00:00|44886.2|44846.2|45029.8|44989.8|45029.8|44989.8|44841.2|44801.2|246
1644246300000|2022-02-07 15:05:00|45026.2|44986.2|44999.7|44959.7|45079.8|45039.8|44989.7|44949.7|293
1644246600000|2022-02-07 15:10:00|44996.2|44956.2|44998.3|44958.3|45011.2|44971.2|44876.8|44836.8|385
1644246900000|2022-02-07 15:15:00|44996.8|44956.8|44873.8|44833.8|44998.3|44958.3|44857.4|44817.4|605
1644247200000|2022-02-07 15:20:00|44872.4|44832.4|44869.4|44829.4|44923.8|44883.8|44860.9|44820.9|446
1644247500000|2022-02-07 15:25:00|44865.9|44825.9|44910.9|44870.9|44914.4|44874.4|44836.5|44796.5|424
1644247800000|2022-02-07 15:30:00|44914.4|44874.4|45092.4|45052.4|45122.4|45082.4|44909.4|44869.4|405
1644248100000|2022-02-07 15:35:00|45093.8|45053.8|44997.3|44957.3|45128.8|45088.8|44983.8|44943.8|347
1644248400000|2022-02-07 15:40:00|44992.3|44952.3|44952.3|44912.3|44992.3|44952.3|44919.4|44879.4|729
1644248700000|2022-02-07 15:45:00|44953.8|44913.8|44953.8|44913.8|44980.3|44940.3|44940.3|44900.3|348
1644249000000|2022-02-07 15:50:00|44950.3|44910.3|44883.8|44843.8|44955.3|44915.3|44873.8|44833.8|275
1644249300000|2022-02-07 15:55:00|44880.3|44840.3|44935.3|44895.3|44970.3|44930.3|44833.8|44793.8|342
1644249600000|2022-02-07 16:00:00|44933.8|44893.8|44940.8|44900.8|44944.4|44904.4|44900.8|44860.8|332
1644249900000|2022-02-07 16:05:00|44939.4|44899.4|45009.4|44969.4|45057.3|45017.3|44922.9|44882.9|484
1644250200000|2022-02-07 16:10:00|45015.8|44975.8|45155.8|45115.8|45187.3|45147.3|45007.3|44967.3|326
1644250500000|2022-02-07 16:15:00|45152.3|45112.3|45192.3|45152.3|45202.3|45162.3|45095.8|45055.8|404
1644250800000|2022-02-07 16:20:00|45197.3|45157.3|45222.3|45182.3|45295.2|45255.2|45193.8|45153.8|600
1644251100000|2022-02-07 16:25:00|45217.3|45177.3|45303.7|45263.7|45377.3|45337.3|45202.3|45162.3|596
1644251400000|2022-02-07 16:30:00|45302.3|45262.3|45258.7|45218.7|45368.7|45328.7|45238.7|45198.7|370
1644251700000|2022-02-07 16:35:00|45262.3|45222.3|45263.7|45223.7|45293.7|45253.7|45233.7|45193.7|297
1644252000000|2022-02-07 16:40:00|45258.7|45218.7|45249.3|45209.3|45300.8|45260.8|45192.3|45152.3|628
1644252300000|2022-02-07 16:45:00|45244.3|45204.3|45169.3|45129.3|45270.8|45230.8|45160.8|45120.8|248
1644252600000|2022-02-07 16:50:00|45170.8|45130.8|45199.3|45159.3|45219.3|45179.3|45154.3|45114.3|184
1644252900000|2022-02-07 16:55:00|45200.8|45160.8|45216.4|45176.4|45246.4|45206.4|45184.3|45144.3|187
1644253200000|2022-02-07 17:00:00|45214.9|45174.9|45073.4|45033.4|45224.3|45184.3|45048.4|45008.4|679
1644253500000|2022-02-07 17:05:00|45074.9|45034.9|45089.9|45049.9|45091.4|45051.4|45064.9|45024.9|277
1644253800000|2022-02-07 17:10:00|45088.4|45048.4|45069.9|45029.9|45091.4|45051.4|45018.4|44978.4|385
1644254100000|2022-02-07 17:15:00|45071.4|45031.4|45057|45017|45083.4|45043.4|45017|44977|396
1644254400000|2022-02-07 17:20:00|45053.4|45013.4|45063.4|45023.4|45083.4|45043.4|45048.4|45008.4|204
1644254700000|2022-02-07 17:25:00|45067|45027|45054.9|45014.9|45091.4|45051.4|45038.4|44998.4|645
1644255000000|2022-02-07 17:30:00|45056.4|45016.4|45049.9|45009.9|45091.3|45051.3|45048.4|45008.4|201
1644255300000|2022-02-07 17:35:00|45048.4|45008.4|44988.4|44948.4|45049.9|45009.9|44964.9|44924.9|319
1644255600000|2022-02-07 17:40:00|45002|44962|44981.9|44941.9|45030.5|44990.5|44981.9|44941.9|238
1644255900000|2022-02-07 17:45:00|44986.9|44946.9|45001.9|44961.9|45028.4|44988.4|44981.9|44941.9|153
1644256200000|2022-02-07 17:50:00|44991.9|44951.9|45060.5|45020.5|45065.5|45025.5|44968.4|44928.4|220
1644256500000|2022-02-07 17:55:00|45061.9|45021.9|45052.5|45012.5|45065.5|45025.5|45012.5|44972.5|362
1644256800000|2022-02-07 18:00:00|45049|45009|45017.5|44977.5|45077.5|45037.5|45007.5|44967.5|202
1644257100000|2022-02-07 18:05:00|45019|44979|45006.1|44966.1|45029.6|44989.6|44996.1|44956.1|275
1644257400000|2022-02-07 18:10:00|45011.1|44971.1|45023.2|44983.2|45023.2|44983.2|44989.6|44949.6|348
1644257700000|2022-02-07 18:15:00|45028.2|44988.2|45051.1|45011.1|45066.1|45026.1|45013.2|44973.2|426
1644258000000|2022-02-07 18:20:00|45054.6|45014.6|45046.9|45006.9|45056.1|45016.1|45016.1|44976.1|740
1644258300000|2022-02-07 18:25:00|45048.4|45008.4|45075.4|45035.4|45086.9|45046.9|45048.4|45008.4|174
1644258600000|2022-02-07 18:30:00|45080.4|45040.4|45057.5|45017.5|45080.4|45040.4|45031.9|44991.9|379
1644258900000|2022-02-07 18:35:00|45059|45019|45060.4|45020.4|45089|45049|45015.4|44975.4|293
1644259200000|2022-02-07 18:40:00|45064|45024|45049|45009|45105.4|45065.4|45049|45009|155
1644259500000|2022-02-07 18:45:00|45050.4|45010.4|45159|45119|45164|45124|45049|45009|525
1644259800000|2022-02-07 18:50:00|45160.4|45120.4|45139|45099|45167.5|45127.5|45094|45054|240
1644260100000|2022-02-07 18:55:00|45137.5|45097.5|45127.5|45087.5|45202.5|45162.5|45117.5|45077.5|294
1644260400000|2022-02-07 19:00:00|45129|45089|45139|45099|45199|45159|45107.5|45067.5|416
1644260700000|2022-02-07 19:05:00|45134|45094|45111.9|45071.9|45162.5|45122.5|45105.4|45065.4|740
1644261000000|2022-02-07 19:10:00|45116.9|45076.9|45257.7|45217.7|45267.7|45227.7|45101.9|45061.9|2467
1644261300000|2022-02-07 19:15:00|45254.2|45214.2|45276.2|45236.2|45281.2|45241.2|45218.3|45178.3|1541
1644282000000|2022-02-08 01:00:00|45383.7|45343.7|45215.9|45175.9|45383.7|45343.7|45173.7|45133.7|289
1644282300000|2022-02-08 01:05:00|45217.3|45177.3|45114.4|45074.4|45238.7|45198.7|45094.4|45054.4|149
1644282600000|2022-02-08 01:10:00|45113|45073|45133|45093|45153|45113|45073|45033|71
1644282900000|2022-02-08 01:15:00|45125.9|45085.9|45143|45103|45145.9|45105.9|45109.4|45069.4|32
1644283200000|2022-02-08 01:20:00|45145.9|45105.9|45110.8|45070.8|45145.9|45105.9|45095.8|45055.8|10
1644283500000|2022-02-08 01:25:00|45115.8|45075.8|45133|45093|45133|45093|45113|45073|29
1644283800000|2022-02-08 01:30:00|45129.4|45089.4|45153|45113|45156.5|45116.5|45115.8|45075.8|14
1644284100000|2022-02-08 01:35:00|45156.5|45116.5|45123|45083|45168|45128|45123|45083|31
1644284400000|2022-02-08 01:40:00|45126.5|45086.5|45130.1|45090.1|45153|45113|45123|45083|11
1644284700000|2022-02-08 01:45:00|45139.4|45099.4|45143|45103|45149.4|45109.4|45133|45093|16
1644285000000|2022-02-08 01:50:00|45138|45098|45112.9|45072.9|45138|45098|45111.5|45071.5|11
1644285300000|2022-02-08 01:55:00|45116.5|45076.5|45142.9|45102.9|45149.4|45109.4|45116.5|45076.5|19
1644285600000|2022-02-08 02:00:00|45132.9|45092.9|45122.9|45082.9|45137.9|45097.9|45122.9|45082.9|3
1644285900000|2022-02-08 02:05:00|45124.4|45084.4|45142.9|45102.9|45147.9|45107.9|45122.9|45082.9|6
1644286200000|2022-02-08 02:10:00|45132.9|45092.9|45121.5|45081.5|45142.9|45102.9|45117.9|45077.9|7
1644286500000|2022-02-08 02:15:00|45116.5|45076.5|45121.5|45081.5|45125.1|45085.1|45116.5|45076.5|3
1644286800000|2022-02-08 02:20:00|45126.5|45086.5|45156.5|45116.5|45160.1|45120.1|45126.5|45086.5|55
1644287100000|2022-02-08 02:25:00|45151.5|45111.5|45152.9|45112.9|45161.5|45121.5|45146.5|45106.5|3
1644287400000|2022-02-08 02:30:00|45151.5|45111.5|45152.9|45112.9|45152.9|45112.9|45137.9|45097.9|4
1644287700000|2022-02-08 02:35:00|45147.9|45107.9|45119.3|45079.3|45152.9|45112.9|45102.9|45062.9|20
1644288000000|2022-02-08 02:40:00|45122.9|45082.9|45099.3|45059.3|45122.9|45082.9|45092.9|45052.9|31
1644288300000|2022-02-08 02:45:00|45092.9|45052.9|45102.9|45062.9|45117.9|45077.9|45092.9|45052.9|53
1644288600000|2022-02-08 02:50:00|45092.9|45052.9|45062.9|45022.9|45092.9|45052.9|45044.3|45004.3|15
1644288900000|2022-02-08 02:55:00|45064.3|45024.3|45052.9|45012.9|45064.3|45024.3|45047.9|45007.9|7
1644289200000|2022-02-08 03:00:00|45049.3|45009.3|45002.9|44962.9|45052.9|45012.9|44997.9|44957.9|33
1644289500000|2022-02-08 03:05:00|45004.3|44964.3|45002.9|44962.9|45022.9|44982.9|44997.9|44957.9|47
1644289800000|2022-02-08 03:10:00|45004.3|44964.3|45034.3|44994.3|45034.3|44994.3|45002.9|44962.9|15
1644290100000|2022-02-08 03:15:00|45037.9|44997.9|45082.9|45042.9|45087.9|45047.9|45032.9|44992.9|20
1644290400000|2022-02-08 03:20:00|45084.3|45044.3|45082.9|45042.9|45092.9|45052.9|45062.2|45022.2|23
1644290700000|2022-02-08 03:25:00|45087.9|45047.9|45059.3|45019.3|45092.9|45052.9|45059.3|45019.3|13
1644291000000|2022-02-08 03:30:00|45062.9|45022.9|45072.9|45032.9|45077.9|45037.9|45057.9|45017.9|15
1644291300000|2022-02-08 03:35:00|45087.9|45047.9|45074.3|45034.3|45102.9|45062.9|45074.3|45034.3|6
1644291600000|2022-02-08 03:40:00|45072.8|45032.8|45087.8|45047.8|45092.8|45052.8|45072.8|45032.8|4
1644291900000|2022-02-08 03:45:00|45092.8|45052.8|45094.3|45054.3|45096.4|45056.4|45087.8|45047.8|2
1644292200000|2022-02-08 03:50:00|45092.8|45052.8|45092.8|45052.8|45097.8|45057.8|45091.4|45051.4|2
1644292500000|2022-02-08 03:55:00|45097.8|45057.8|45092.8|45052.8|45097.8|45057.8|45092.8|45052.8|0
1644292800000|2022-02-08 04:00:00|45097.8|45057.8|45082.8|45042.8|45097.8|45057.8|45081.4|45041.4|3
1644293100000|2022-02-08 04:05:00|45077.8|45037.8|45059.2|45019.2|45102.8|45062.8|45054.2|45014.2|22
1644293400000|2022-02-08 04:10:00|45055.7|45015.7|45054.2|45014.2|45064.2|45024.2|45050.7|45010.7|5
1644293700000|2022-02-08 04:15:00|45050.7|45010.7|45054.2|45014.2|45059.2|45019.2|45050.7|45010.7|4
1644294000000|2022-02-08 04:20:00|45059.2|45019.2|45062.8|45022.8|45064.2|45024.2|45059.2|45019.2|3
1644294300000|2022-02-08 04:25:00|45064.2|45024.2|45092.8|45052.8|45095.7|45055.7|45064.2|45024.2|19
1644294600000|2022-02-08 04:30:00|45094.2|45054.2|45099.2|45059.2|45115.6|45075.6|45094.2|45054.2|88
1644294900000|2022-02-08 04:35:00|45097.8|45057.8|45095.6|45055.6|45100.6|45060.6|45094.2|45054.2|3
1644295200000|2022-02-08 04:40:00|45089.2|45049.2|45114.2|45074.2|45115.6|45075.6|45089.2|45049.2|3
1644295500000|2022-02-08 04:45:00|45115.6|45075.6|45114.2|45074.2|45119.2|45079.2|45107.8|45067.8|6
1644295800000|2022-02-08 04:50:00|45112.8|45072.8|45134.2|45094.2|45134.2|45094.2|45112.8|45072.8|3
1644296100000|2022-02-08 04:55:00|45139.2|45099.2|45144.2|45104.2|45154.2|45114.2|45139.2|45099.2|12
1644296400000|2022-02-08 05:00:00|45142.8|45102.8|45164.2|45124.2|45164.2|45124.2|45139.2|45099.2|16
1644296700000|2022-02-08 05:05:00|45155.6|45115.6|45165.6|45125.6|45179.2|45139.2|45155.6|45115.6|3
1644297000000|2022-02-08 05:10:00|45169.2|45129.2|45175.6|45135.6|45179.2|45139.2|45169.2|45129.2|2
1644297300000|2022-02-08 05:15:00|45174.2|45134.2|45154.2|45114.2|45174.2|45134.2|45152.8|45112.8|3
1644297600000|2022-02-08 05:20:00|45152.8|45112.8|45144.2|45104.2|45154.2|45114.2|45144.2|45104.2|4
1644297900000|2022-02-08 05:25:00|45149.2|45109.2|45152.7|45112.7|45154.2|45114.2|45142.7|45102.7|4
1644298200000|2022-02-08 05:30:00|45149.2|45109.2|45175.6|45135.6|45192.7|45152.7|45142.7|45102.7|22
1644298500000|2022-02-08 05:35:00|45179.2|45139.2|45169.2|45129.2|45185.6|45145.6|45145.6|45105.6|14
1644298800000|2022-02-08 05:40:00|45165.6|45125.6|45162.7|45122.7|45184.2|45144.2|45144.2|45104.2|24
1644299100000|2022-02-08 05:45:00|45159.2|45119.2|45162.7|45122.7|45172.7|45132.7|45154.2|45114.2|8
1644299400000|2022-02-08 05:50:00|45164.1|45124.1|45164.1|45124.1|45174.1|45134.1|45139.1|45099.1|29
1644299700000|2022-02-08 05:55:00|45165.6|45125.6|45172.7|45132.7|45174.1|45134.1|45152.7|45112.7|5
1644300000000|2022-02-08 06:00:00|45167.7|45127.7|45192.7|45152.7|45194.1|45154.1|45164.1|45124.1|12
1644300300000|2022-02-08 06:05:00|45189.1|45149.1|45214.1|45174.1|45215.5|45175.5|45177.7|45137.7|7
1644300600000|2022-02-08 06:10:00|45224.1|45184.1|45205.5|45165.5|45224.1|45184.1|45195.5|45155.5|6
1644300900000|2022-02-08 06:15:00|45214.1|45174.1|45169.1|45129.1|45214.1|45174.1|45165.5|45125.5|10
1644301200000|2022-02-08 06:20:00|45172.7|45132.7|45162.7|45122.7|45172.7|45132.7|45144.1|45104.1|20
1644301500000|2022-02-08 06:25:00|45157.7|45117.7|45115.5|45075.5|45157.7|45117.7|45110.5|45070.5|16
1644301800000|2022-02-08 06:30:00|45110.5|45070.5|45174.1|45134.1|45179.1|45139.1|45110.5|45070.5|17
1644302100000|2022-02-08 06:35:00|45169.1|45129.1|45175.5|45135.5|45189.1|45149.1|45164.1|45124.1|15
1644302400000|2022-02-08 06:40:00|45174.1|45134.1|45170.5|45130.5|45175.5|45135.5|45154.1|45114.1|6
1644302700000|2022-02-08 06:45:00|45169.1|45129.1|45140.5|45100.5|45175.5|45135.5|45140.5|45100.5|10
1644303000000|2022-02-08 06:50:00|45135.5|45095.5|45127.7|45087.7|45149.1|45109.1|45124.1|45084.1|9
1644303300000|2022-02-08 06:55:00|45134.1|45094.1|45131.9|45091.9|45152.7|45112.7|45125.5|45085.5|8
1644303600000|2022-02-08 07:00:00|45135.5|45095.5|45150.5|45110.5|45165.5|45125.5|45135.5|45095.5|0
1644303900000|2022-02-08 07:05:00|45154.1|45114.1|45144.1|45104.1|45154.1|45114.1|45135.5|45095.5|2
1644304200000|2022-02-08 07:10:00|45149.1|45109.1|45139.1|45099.1|45159.1|45119.1|45132.6|45092.6|6
1644304500000|2022-02-08 07:15:00|45135.5|45095.5|45125.5|45085.5|45135.5|45095.5|45104.1|45064.1|14
1644304800000|2022-02-08 07:20:00|45124.1|45084.1|45139.1|45099.1|45154.1|45114.1|45119.1|45079.1|8
1644305100000|2022-02-08 07:25:00|45142.6|45102.6|45095.5|45055.5|45152.6|45112.6|45094|45054|18
1644305400000|2022-02-08 07:30:00|45100.5|45060.5|45112.6|45072.6|45134|45094|45094|45054|15
1644305700000|2022-02-08 07:35:00|45111.2|45071.2|45109|45069|45117.6|45077.6|45097.6|45057.6|19
1644306000000|2022-02-08 07:40:00|45102.6|45062.6|45139|45099|45154|45114|45102.6|45062.6|41
1644306300000|2022-02-08 07:45:00|45154|45114|45225.4|45185.4|45282.6|45242.6|45149|45109|110
1644306600000|2022-02-08 07:50:00|45222.6|45182.6|45207.6|45167.6|45225.4|45185.4|45184|45144|16
1644306900000|2022-02-08 07:55:00|45204|45164|45285.4|45245.4|45312.6|45272.6|45204|45164|46
1644307200000|2022-02-08 08:00:00|45279|45239|45335.4|45295.4|45335.4|45295.4|45249|45209|59
1644307500000|2022-02-08 08:05:00|45334|45294|45274|45234|45335.4|45295.4|45269|45229|14
1644307800000|2022-02-08 08:10:00|45269|45229|45285.4|45245.4|45304|45264|45254|45214|28
1644308100000|2022-02-08 08:15:00|45290.4|45250.4|45289|45249|45320.4|45280.4|45284|45244|18
1644308400000|2022-02-08 08:20:00|45294|45254|45305.4|45265.4|45336.8|45296.8|45294|45254|18
1644308700000|2022-02-08 08:25:00|45304|45264|45300.4|45260.4|45339|45299|45300.4|45260.4|127
1644309000000|2022-02-08 08:30:00|45296.8|45256.8|45291.8|45251.8|45297.6|45257.6|45209|45169|88
1644309300000|2022-02-08 08:35:00|45295.4|45255.4|45281.8|45241.8|45305.4|45265.4|45256.8|45216.8|22
1644309600000|2022-02-08 08:40:00|45285.4|45245.4|45266.8|45226.8|45296.8|45256.8|45264.6|45224.6|16
1644309900000|2022-02-08 08:45:00|45270.4|45230.4|45285.4|45245.4|45285.4|45245.4|45241.8|45201.8|20
1644310200000|2022-02-08 08:50:00|45280.4|45240.4|45326.8|45286.8|45336.8|45296.8|45265.4|45225.4|23
1644310500000|2022-02-08 08:55:00|45325.4|45285.4|45355.4|45315.4|45358.2|45318.2|45325.4|45285.4|10
1644310800000|2022-02-08 09:00:00|45356.8|45316.8|45385.4|45345.4|45401.8|45361.8|45356.8|45316.8|26
1644311100000|2022-02-08 09:05:00|45384|45344|45365.4|45325.4|45384|45344|45357.5|45317.5|12
1644311400000|2022-02-08 09:10:00|45362.5|45322.5|45343.2|45303.2|45378.9|45338.9|45335.4|45295.4|39
1644311700000|2022-02-08 09:15:00|45348.2|45308.2|45375.3|45335.3|45376.8|45336.8|45348.2|45308.2|13
1644312000000|2022-02-08 09:20:00|45373.9|45333.9|45375.3|45335.3|45398.2|45358.2|45360.3|45320.3|27
1644312300000|2022-02-08 09:25:00|45385.3|45345.3|45445.3|45405.3|45445.3|45405.3|45378.2|45338.2|104
1644312600000|2022-02-08 09:30:00|45446.7|45406.7|45445.3|45405.3|45450.3|45410.3|45440.3|45400.3|46
1644312900000|2022-02-08 09:35:00|45450.3|45410.3|45432.5|45392.5|45450.3|45410.3|45427.5|45387.5|135
1644313200000|2022-02-08 09:40:00|45427.5|45387.5|45392.5|45352.5|45437.5|45397.5|45387.5|45347.5|30
1644313500000|2022-02-08 09:45:00|45387.5|45347.5|45377.5|45337.5|45412.5|45372.5|45377.5|45337.5|58
1644313800000|2022-02-08 09:50:00|45373.9|45333.9|45315.3|45275.3|45378.9|45338.9|45308.9|45268.9|36
1644314100000|2022-02-08 09:55:00|45311.7|45271.7|45322.5|45282.5|45333.9|45293.9|45302.5|45262.5|39
1644314400000|2022-02-08 10:00:00|45318.9|45278.9|45267.5|45227.5|45333.9|45293.9|45263.9|45223.9|27
1644314700000|2022-02-08 10:05:00|45283.9|45243.9|45257.5|45217.5|45303.9|45263.9|45257.5|45217.5|42
1644315000000|2022-02-08 10:10:00|45261.1|45221.1|45267.5|45227.5|45303.9|45263.9|45257.5|45217.5|40
1644315300000|2022-02-08 10:15:00|45272.5|45232.5|45318.9|45278.9|45322.5|45282.5|45262.5|45222.5|24
1644315600000|2022-02-08 10:20:00|45322.5|45282.5|45323.9|45283.9|45327.5|45287.5|45302.5|45262.5|11
1644315900000|2022-02-08 10:25:00|45327.5|45287.5|45323.9|45283.9|45341.7|45301.7|45320.3|45280.3|157
1644316200000|2022-02-08 10:30:00|45325.3|45285.3|45328.9|45288.9|45335.3|45295.3|45305.3|45265.3|43
1644316500000|2022-02-08 10:35:00|45325.3|45285.3|45385.3|45345.3|45385.3|45345.3|45313.9|45273.9|24
1644316800000|2022-02-08 10:40:00|45397.5|45357.5|45395.3|45355.3|45443.9|45403.9|45393.9|45353.9|122
1644317100000|2022-02-08 10:45:00|45393.9|45353.9|45383.8|45343.8|45398.9|45358.9|45363.8|45323.8|10
1644317400000|2022-02-08 10:50:00|45388.8|45348.8|45422.4|45382.4|45422.4|45382.4|45368.8|45328.8|12
1644317700000|2022-02-08 10:55:00|45412.4|45372.4|45402.4|45362.4|45417.4|45377.4|45393.8|45353.8|7
1644318000000|2022-02-08 11:00:00|45393.8|45353.8|45372.4|45332.4|45422.4|45382.4|45352.4|45312.4|23
1644318300000|2022-02-08 11:05:00|45367.4|45327.4|45373.8|45333.8|45405.2|45365.2|45367.4|45327.4|33
1644318600000|2022-02-08 11:10:00|45382.4|45342.4|45432.4|45392.4|45453.8|45413.8|45373.8|45333.8|43
1644318900000|2022-02-08 11:15:00|45433.8|45393.8|45442.4|45402.4|45453.8|45413.8|45402.4|45362.4|53
1644319200000|2022-02-08 11:20:00|45441|45401|45443.8|45403.8|45457.4|45417.4|45412.4|45372.4|47
1644319500000|2022-02-08 11:25:00|45435.2|45395.2|45437.4|45397.4|45453.8|45413.8|45422.4|45382.4|20
1644319800000|2022-02-08 11:30:00|45433.8|45393.8|45407.4|45367.4|45437.4|45397.4|45393.8|45353.8|46
1644320100000|2022-02-08 11:35:00|45403.8|45363.8|45372.4|45332.4|45432.4|45392.4|45372.4|45332.4|22
1644320400000|2022-02-08 11:40:00|45367.4|45327.4|45280.2|45240.2|45387.4|45347.4|45280.2|45240.2|90
1644320700000|2022-02-08 11:45:00|45283.8|45243.8|45272.4|45232.4|45302.4|45262.4|45262.4|45222.4|42
1644321000000|2022-02-08 11:50:00|45268.8|45228.8|45263.8|45223.8|45298.8|45258.8|45262.4|45222.4|8
1644321300000|2022-02-08 11:55:00|45268.8|45228.8|45265.2|45225.2|45283.8|45243.8|45247.4|45207.4|39
1644321600000|2022-02-08 12:00:00|45258.8|45218.8|45293.8|45253.8|45307.4|45267.4|45258.8|45218.8|22
1644321900000|2022-02-08 12:05:00|45292.4|45252.4|45347.4|45307.4|45347.4|45307.4|45272.4|45232.4|35
1644322200000|2022-02-08 12:10:00|45348.8|45308.8|45358.8|45318.8|45377.4|45337.4|45342.4|45302.4|51
1644322500000|2022-02-08 12:15:00|45362.4|45322.4|45368.8|45328.8|45368.8|45328.8|45332.4|45292.4|32
1644322800000|2022-02-08 12:20:00|45365.2|45325.2|45357.4|45317.4|45365.2|45325.2|45328.8|45288.8|16
1644323100000|2022-02-08 12:25:00|45358.8|45318.8|45362.3|45322.3|45377.4|45337.4|45353.7|45313.7|18
1644323400000|2022-02-08 12:30:00|45358.7|45318.7|45353.7|45313.7|45377.3|45337.3|45337.3|45297.3|24
1644323700000|2022-02-08 12:35:00|45357.3|45317.3|45393.7|45353.7|45427.3|45387.3|45352.3|45312.3|70
1644324000000|2022-02-08 12:40:00|45397.3|45357.3|45407.3|45367.3|45423.7|45383.7|45387.3|45347.3|19
1644324300000|2022-02-08 12:45:00|45403.7|45363.7|45405.1|45365.1|45417.3|45377.3|45383.7|45343.7|35
1644324600000|2022-02-08 12:50:00|45413.7|45373.7|45403.7|45363.7|45415.1|45375.1|45382.3|45342.3|125
1644324900000|2022-02-08 12:55:00|45408.7|45368.7|45483.7|45443.7|45510.1|45470.1|45380.1|45340.1|166
1644325200000|2022-02-08 13:00:00|45480.1|45440.1|45340.1|45300.1|45480.1|45440.1|45340.1|45300.1|93
1644325500000|2022-02-08 13:05:00|45338.7|45298.7|45335.1|45295.1|45380.1|45340.1|45325.1|45285.1|82
1644325800000|2022-02-08 13:10:00|45340.1|45300.1|45265.1|45225.1|45342.3|45302.3|45238.7|45198.7|88
1644326100000|2022-02-08 13:15:00|45266.5|45226.5|45192.3|45152.3|45295.1|45255.1|45168.7|45128.7|118
1644326400000|2022-02-08 13:20:00|45188.7|45148.7|45193.7|45153.7|45205.1|45165.1|45091.5|45051.5|170
1644326700000|2022-02-08 13:25:00|45195.1|45155.1|45185.1|45145.1|45205.1|45165.1|45150.9|45110.9|97
1644327000000|2022-02-08 13:30:00|45186.5|45146.5|45345.1|45305.1|45358.7|45318.7|45186.5|45146.5|417
1644327300000|2022-02-08 13:35:00|45346.5|45306.5|45315.1|45275.1|45353.7|45313.7|45302.3|45262.3|146
1644327600000|2022-02-08 13:40:00|45318.7|45278.7|45346.5|45306.5|45360.1|45320.1|45318.7|45278.7|152
1644330600000|2022-02-08 14:30:00|45156.4|45116.4|45475|45435|45475|45435|45156.4|45116.4|1699
1644330900000|2022-02-08 14:35:00|45471.4|45431.4|45406.4|45366.4|45496.4|45456.4|45381.4|45341.4|534
1644331200000|2022-02-08 14:40:00|45401.4|45361.4|45419.4|45379.4|45432.2|45392.2|45347.8|45307.8|764
1644331500000|2022-02-08 14:45:00|45415.8|45375.8|45421.7|45381.7|45484.4|45444.4|45357.2|45317.2|1021
1644331800000|2022-02-08 14:50:00|45416.7|45376.7|45434.4|45394.4|45444.4|45404.4|45390.8|45350.8|1186
1644332100000|2022-02-08 14:55:00|45428|45388|45470.8|45430.8|45480.8|45440.8|45388|45348|411
1644332400000|2022-02-08 15:00:00|45467.2|45427.2|45423.6|45383.6|45480.8|45440.8|45364.4|45324.4|859
1644332700000|2022-02-08 15:05:00|45433.6|45393.6|45472.2|45432.2|45507.2|45467.2|45433.6|45393.6|688
1644333000000|2022-02-08 15:10:00|45477.2|45437.2|45500.8|45460.8|45521.6|45481.6|45470.8|45430.8|1128
1644333300000|2022-02-08 15:15:00|45498|45458|45448|45408|45514.4|45474.4|45439.4|45399.4|417
1644333600000|2022-02-08 15:20:00|45446.6|45406.6|45388|45348|45458|45418|45374.4|45334.4|554
1644333900000|2022-02-08 15:25:00|45389.4|45349.4|45308|45268|45424.4|45384.4|45308|45268|353
1644334200000|2022-02-08 15:30:00|45309.4|45269.4|45271.6|45231.6|45318|45278|45238|45198|674
1644334500000|2022-02-08 15:35:00|45261.6|45221.6|45105.2|45065.2|45269.4|45229.4|45095.2|45055.2|596
1644334800000|2022-02-08 15:40:00|45103.9|45063.9|45163.9|45123.9|45165.2|45125.2|45046.6|45006.6|621
1644335100000|2022-02-08 15:45:00|45165.2|45125.2|45195.2|45155.2|45306.6|45266.6|45156.6|45116.6|457
1644335400000|2022-02-08 15:50:00|45203.9|45163.9|45213.8|45173.8|45255.2|45215.2|45182.5|45142.5|752
1644335700000|2022-02-08 15:55:00|45205.2|45165.2|45123.8|45083.8|45210.2|45170.2|45107.5|45067.5|904
1644336000000|2022-02-08 16:00:00|45125.2|45085.2|45073.8|45033.8|45131.6|45091.6|45048.8|45008.8|642
1644336300000|2022-02-08 16:05:00|45068.8|45028.8|45073.8|45033.8|45115.2|45075.2|45038.8|44998.8|556
1644336600000|2022-02-08 16:10:00|45072.5|45032.5|45083.8|45043.8|45105.2|45065.2|45048.8|45008.8|422
1644336900000|2022-02-08 16:15:00|45085.2|45045.2|45065.2|45025.2|45100.2|45060.2|45048.8|45008.8|243
1644337200000|2022-02-08 16:20:00|45063.8|45023.8|45048.8|45008.8|45065.2|45025.2|45038.8|44998.8|241
1644337500000|2022-02-08 16:25:00|45053.8|45013.8|45086.6|45046.6|45123.8|45083.8|45045.2|45005.2|316
1644337800000|2022-02-08 16:30:00|45095.2|45055.2|45240.2|45200.2|45252.4|45212.4|45080.2|45040.2|770
1644338100000|2022-02-08 16:35:00|45243.8|45203.8|45290.2|45250.2|45305.2|45265.2|45235.2|45195.2|254
1644338400000|2022-02-08 16:40:00|45291.6|45251.6|45235.2|45195.2|45328.8|45288.8|45223.8|45183.8|429
1644338700000|2022-02-08 16:45:00|45238.8|45198.8|45220.2|45180.2|45283.8|45243.8|45220.2|45180.2|203
1644339000000|2022-02-08 16:50:00|45218.8|45178.8|45202.4|45162.4|45243.8|45203.8|45186.1|45146.1|403
1644339300000|2022-02-08 16:55:00|45212.4|45172.4|45275.2|45235.2|45285.2|45245.2|45191.1|45151.1|282
1644339600000|2022-02-08 17:00:00|45273.8|45233.8|45260.2|45220.2|45295.2|45255.2|45253.8|45213.8|174
1644339900000|2022-02-08 17:05:00|45263.8|45223.8|45295.2|45255.2|45295.2|45255.2|45253.8|45213.8|178
1644340200000|2022-02-08 17:10:00|45286.6|45246.6|45215.2|45175.2|45296.6|45256.6|45168.8|45128.8|234
1644340500000|2022-02-08 17:15:00|45213.8|45173.8|45162.4|45122.4|45220.2|45180.2|45153.8|45113.8|261
1644340800000|2022-02-08 17:20:00|45157.4|45117.4|45175.2|45135.2|45178.8|45138.8|45148.8|45108.8|214
1644341100000|2022-02-08 17:25:00|45168.8|45128.8|45125.2|45085.2|45193.8|45153.8|45081.6|45041.6|533
1644341400000|2022-02-08 17:30:00|45130.2|45090.2|45140.2|45100.2|45200.2|45160.2|45130.2|45090.2|276
1644341700000|2022-02-08 17:35:00|45145.2|45105.2|45175.2|45135.2|45188.8|45148.8|45128.8|45088.8|178
1644342000000|2022-02-08 17:40:00|45173.8|45133.8|45165.2|45125.2|45201.5|45161.5|45155.2|45115.2|294
1644342300000|2022-02-08 17:45:00|45166.5|45126.5|45254.3|45214.3|45277.9|45237.9|45155.2|45115.2|373
1644342600000|2022-02-08 17:50:00|45257.9|45217.9|45330.7|45290.7|45334.3|45294.3|45247.9|45207.9|411
1644342900000|2022-02-08 17:55:00|45327|45287|45332|45292|45337|45297|45300.7|45260.7|302
1644343200000|2022-02-08 18:00:00|45330.7|45290.7|45300.7|45260.7|45337|45297|45285.7|45245.7|261
1644343500000|2022-02-08 18:05:00|45302|45262|45327.5|45287.5|45339.8|45299.8|45292|45252|497
1644343800000|2022-02-08 18:10:00|45331.2|45291.2|45315.6|45275.6|45352|45312|45299.3|45259.3|250
1644344100000|2022-02-08 18:15:00|45319.3|45279.3|45334.3|45294.3|45359.3|45319.3|45304.3|45264.3|131
1644344400000|2022-02-08 18:20:00|45335.6|45295.6|45289.3|45249.3|45354.3|45314.3|45284.3|45244.3|100
1644344700000|2022-02-08 18:25:00|45290.6|45250.6|45317.9|45277.9|45324.3|45284.3|45257.9|45217.9|480
1644345000000|2022-02-08 18:30:00|45319.3|45279.3|45302|45262|45320.6|45280.6|45271.5|45231.5|175
1644345300000|2022-02-08 18:35:00|45305.6|45265.6|45307.9|45267.9|45324.3|45284.3|45291.5|45251.5|135
1644345600000|2022-02-08 18:40:00|45311.5|45271.5|45257.9|45217.9|45312.9|45272.9|45257.9|45217.9|117
1644345900000|2022-02-08 18:45:00|45262.9|45222.9|45244.2|45204.2|45264.2|45224.2|45237.9|45197.9|233
1644346200000|2022-02-08 18:50:00|45247.9|45207.9|45267.9|45227.9|45277.9|45237.9|45242.9|45202.9|361
1644346500000|2022-02-08 18:55:00|45264.2|45224.2|45264.2|45224.2|45274.2|45234.2|45239.2|45199.2|229
1644346800000|2022-02-08 19:00:00|45267.9|45227.9|45405.1|45365.1|45405.1|45365.1|45267.9|45227.9|757
1644347100000|2022-02-08 19:05:00|45401.5|45361.5|45393.7|45353.7|45405.1|45365.1|45351.5|45311.5|490
1644347400000|2022-02-08 19:10:00|45388.7|45348.7|45396|45356|45422.4|45382.4|45332.4|45292.4|3284
1644347700000|2022-02-08 19:15:00|45391|45351|45398.7|45358.7|45416|45376|45367.4|45327.4|884
1644368400000|2022-02-09 01:00:00|45441.2|45401.2|45478.9|45438.9|45498.9|45458.9|45436.2|45396.2|511
1644368700000|2022-02-09 01:05:00|45482.6|45442.6|45457.6|45417.6|45482.6|45442.6|45438.9|45398.9|71
1644369000000|2022-02-09 01:10:00|45452.6|45412.6|45407.6|45367.6|45470.3|45430.3|45407.6|45367.6|48
1644369300000|2022-02-09 01:15:00|45402.6|45362.6|45462.6|45422.6|45468.9|45428.9|45397.6|45357.6|71
1644369600000|2022-02-09 01:20:00|45460.3|45420.3|45377.6|45337.6|45467.6|45427.6|45371.2|45331.2|74
1644369900000|2022-02-09 01:25:00|45378.9|45338.9|45432.6|45392.6|45442.6|45402.6|45378.9|45338.9|25
1644370200000|2022-02-09 01:30:00|45436.2|45396.2|45423.9|45383.9|45452.6|45412.6|45422.6|45382.6|10
1644370500000|2022-02-09 01:35:00|45427.6|45387.6|45457.6|45417.6|45457.6|45417.6|45412.6|45372.6|34
1644370800000|2022-02-09 01:40:00|45452.6|45412.6|45507.6|45467.6|45527.6|45487.6|45452.6|45412.6|61
1644371100000|2022-02-09 01:45:00|45506.2|45466.2|45527.5|45487.5|45538.9|45498.9|45501.2|45461.2|157
1644371400000|2022-02-09 01:50:00|45526.2|45486.2|45537.5|45497.5|45561.2|45521.2|45526.2|45486.2|44
1644371700000|2022-02-09 01:55:00|45538.9|45498.9|45522.5|45482.5|45548.9|45508.9|45522.5|45482.5|28
1644372000000|2022-02-09 02:00:00|45527.5|45487.5|45557.5|45517.5|45557.5|45517.5|45527.5|45487.5|71
1644372300000|2022-02-09 02:05:00|45556.2|45516.2|45521.2|45481.2|45571.2|45531.2|45521.2|45481.2|23
1644372600000|2022-02-09 02:10:00|45526.2|45486.2|45547.5|45507.5|45547.5|45507.5|45526.2|45486.2|10
1644372900000|2022-02-09 02:15:00|45546.2|45506.2|45558.9|45518.9|45558.9|45518.9|45537.5|45497.5|10
1644373200000|2022-02-09 02:20:00|45562.5|45522.5|45527.5|45487.5|45567.5|45527.5|45527.5|45487.5|42
1644373500000|2022-02-09 02:25:00|45538.9|45498.9|45542.5|45502.5|45542.5|45502.5|45527.5|45487.5|15
1644373800000|2022-02-09 02:30:00|45547.5|45507.5|45538.9|45498.9|45557.5|45517.5|45532.5|45492.5|32
1644374100000|2022-02-09 02:35:00|45543.9|45503.9|45602.5|45562.5|45617.5|45577.5|45542.5|45502.5|132
1644374400000|2022-02-09 02:40:00|45598.9|45558.9|45616.2|45576.2|45622.5|45582.5|45594.8|45554.8|27
1644374700000|2022-02-09 02:45:00|45611.2|45571.2|45608.8|45568.8|45626.2|45586.2|45601.2|45561.2|26
1644375000000|2022-02-09 02:50:00|45607.5|45567.5|45591.2|45551.2|45607.5|45567.5|45582.5|45542.5|13
1644375300000|2022-02-09 02:55:00|45592.5|45552.5|45537.5|45497.5|45608.8|45568.8|45521.1|45481.1|72
1644375600000|2022-02-09 03:00:00|45536.1|45496.1|45564.8|45524.8|45567.5|45527.5|45521.1|45481.1|85
1644375900000|2022-02-09 03:05:00|45561.1|45521.1|45547.5|45507.5|45561.1|45521.1|45537.5|45497.5|25
1644376200000|2022-02-09 03:10:00|45552.5|45512.5|45566.1|45526.1|45572.5|45532.5|45547.5|45507.5|15
1644376500000|2022-02-09 03:15:00|45562.5|45522.5|45577.5|45537.5|45581.1|45541.1|45543.8|45503.8|24
1644376800000|2022-02-09 03:20:00|45576.1|45536.1|45638.8|45598.8|45657.5|45617.5|45576.1|45536.1|40
1644377100000|2022-02-09 03:25:00|45642.5|45602.5|45652.5|45612.5|45696.1|45656.1|45642.5|45602.5|62
1644377400000|2022-02-09 03:30:00|45656.1|45616.1|45636.1|45596.1|45662.5|45622.5|45634.8|45594.8|14
1644377700000|2022-02-09 03:35:00|45637.5|45597.5|45638.8|45598.8|45651.1|45611.1|45626.1|45586.1|9
1644378000000|2022-02-09 03:40:00|45642.5|45602.5|45676.1|45636.1|45686.1|45646.1|45637.5|45597.5|122
1644378300000|2022-02-09 03:45:00|45672.5|45632.5|45697.5|45657.5|45707.5|45667.5|45665.1|45625.1|128
1644378600000|2022-02-09 03:50:00|45693.8|45653.8|45682.5|45642.5|45706.1|45666.1|45678.8|45638.8|29
1644378900000|2022-02-09 03:55:00|45686.1|45646.1|45682.4|45642.4|45687.5|45647.5|45672.4|45632.4|2
1644379200000|2022-02-09 04:00:00|45683.8|45643.8|45678.8|45638.8|45683.8|45643.8|45673.8|45633.8|11
1644379500000|2022-02-09 04:05:00|45677.4|45637.4|45698.8|45658.8|45698.8|45658.8|45667.4|45627.4|21
1644379800000|2022-02-09 04:10:00|45688.8|45648.8|45673.8|45633.8|45688.8|45648.8|45673.8|45633.8|10
1644380100000|2022-02-09 04:15:00|45668.8|45628.8|45657.4|45617.4|45668.8|45628.8|45657.4|45617.4|5
1644380400000|2022-02-09 04:20:00|45663.8|45623.8|45671.1|45631.1|45677.4|45637.4|45663.8|45623.8|5
1644380700000|2022-02-09 04:25:00|45672.4|45632.4|45671.1|45631.1|45676.1|45636.1|45671.1|45631.1|3
1644381000000|2022-02-09 04:30:00|45661.1|45621.1|45666.1|45626.1|45671.1|45631.1|45661.1|45621.1|4
1644381300000|2022-02-09 04:35:00|45669.7|45629.7|45676.1|45636.1|45682.4|45642.4|45669.7|45629.7|3
1644381600000|2022-02-09 04:40:00|45677.4|45637.4|45677.4|45637.4|45681.1|45641.1|45666.1|45626.1|8
1644381900000|2022-02-09 04:45:00|45686.1|45646.1|45686.1|45646.1|45686.1|45646.1|45672.4|45632.4|32
1644382200000|2022-02-09 04:50:00|45692.4|45652.4|45692.4|45652.4|45696.1|45656.1|45688.7|45648.7|2
1644382500000|2022-02-09 04:55:00|45688.7|45648.7|45678.7|45638.7|45692.4|45652.4|45678.7|45638.7|0
1644382800000|2022-02-09 05:00:00|45682.4|45642.4|45688.7|45648.7|45692.4|45652.4|45678.7|45638.7|1
1644383100000|2022-02-09 05:05:00|45692.4|45652.4|45688.7|45648.7|45692.4|45652.4|45688.7|45648.7|0
1644383400000|2022-02-09 05:10:00|45692.4|45652.4|45688.7|45648.7|45692.4|45652.4|45688.7|45648.7|2
1644383700000|2022-02-09 05:15:00|45678.7|45638.7|45678.7|45638.7|45678.7|45638.7|45678.7|45638.7|1
1644384000000|2022-02-09 05:20:00|45668.7|45628.7|45658.7|45618.7|45672.4|45632.4|45652.4|45612.4|26
1644384300000|2022-02-09 05:25:00|45662.4|45622.4|45668.7|45628.7|45677.4|45637.4|45662.4|45622.4|2
1644384600000|2022-02-09 05:30:00|45672.4|45632.4|45696|45656|45706|45666|45672.4|45632.4|24
1644384900000|2022-02-09 05:35:00|45692.4|45652.4|45697.4|45657.4|45706|45666|45678.7|45638.7|12
1644385200000|2022-02-09 05:40:00|45688.7|45648.7|45693.7|45653.7|45698.7|45658.7|45673.7|45633.7|17
1644385500000|2022-02-09 05:45:00|45697.4|45657.4|45692.4|45652.4|45702.4|45662.4|45682.4|45642.4|10
1644385800000|2022-02-09 05:50:00|45693.7|45653.7|45741.4|45701.4|45760|45720|45693.7|45653.7|97
1644386100000|2022-02-09 05:55:00|45732.7|45692.7|45711.4|45671.4|45750|45710|45701.4|45661.4|16
1644386400000|2022-02-09 06:00:00|45715|45675|45751.4|45711.4|45755|45715|45715|45675|14
1644386700000|2022-02-09 06:05:00|45753.7|45713.7|45793.7|45753.7|45800|45760|45740|45700|44
1644387000000|2022-02-09 06:10:00|45780|45740|45768.7|45728.7|45797.3|45757.3|45766|45726|74
1644387300000|2022-02-09 06:15:00|45772.3|45732.3|45791|45751|45791|45751|45762.3|45722.3|76
1644387600000|2022-02-09 06:20:00|45789.7|45749.7|45788.7|45748.7|45793.7|45753.7|45781|45741|41
1644387900000|2022-02-09 06:25:00|45787.3|45747.3|45733.7|45693.7|45787.3|45747.3|45731|45691|49
1644388200000|2022-02-09 06:30:00|45727.3|45687.3|45786|45746|45786|45746|45727.3|45687.3|35
1644388500000|2022-02-09 06:35:00|45782.3|45742.3|45768.7|45728.7|45786|45746|45752.3|45712.3|8
1644388800000|2022-02-09 06:40:00|45767.3|45727.3|45741|45701|45768.7|45728.7|45738.7|45698.7|1
1644389100000|2022-02-09 06:45:00|45736|45696|45732.3|45692.3|45751|45711|45724.7|45684.7|12
1644389400000|2022-02-09 06:50:00|45731|45691|45747.3|45707.3|45751|45711|45711|45671|31
1644389700000|2022-02-09 06:55:00|45751|45711|45756|45716|45797.3|45757.3|45751|45711|33
1644390000000|2022-02-09 07:00:00|45746|45706|45756|45716|45766|45726|45741|45701|10
1644390300000|2022-02-09 07:05:00|45752.3|45712.3|45746|45706|45756|45716|45731|45691|18
1644390600000|2022-02-09 07:10:00|45737.3|45697.3|45727.3|45687.3|45756|45716|45717.3|45677.3|9
1644390900000|2022-02-09 07:15:00|45726|45686|45696|45656|45731|45691|45692.3|45652.3|23
1644391200000|2022-02-09 07:20:00|45697.3|45657.3|45667.3|45627.3|45707.3|45667.3|45657.3|45617.3|19
1644391500000|2022-02-09 07:25:00|45672.3|45632.3|45658.6|45618.6|45676|45636|45637.3|45597.3|24
1644391800000|2022-02-09 07:30:00|45653.6|45613.6|45687.3|45647.3|45687.3|45647.3|45638.6|45598.6|10
1644392100000|2022-02-09 07:35:00|45677.3|45637.3|45678.6|45638.6|45687.3|45647.3|45648.6|45608.6|30
1644392400000|2022-02-09 07:40:00|45682.3|45642.3|45675.9|45635.9|45686|45646|45665.9|45625.9|47
1644392700000|2022-02-09 07:45:00|45672.3|45632.3|45687.3|45647.3|45690.9|45650.9|45672.3|45632.3|4
1644393000000|2022-02-09 07:50:00|45690.9|45650.9|45682.3|45642.3|45700.9|45660.9|45672.3|45632.3|12
1644393300000|2022-02-09 07:55:00|45687.3|45647.3|45687.3|45647.3|45687.3|45647.3|45657.3|45617.3|25
1644393600000|2022-02-09 08:00:00|45685.9|45645.9|45693.6|45653.6|45705.9|45665.9|45683.6|45643.6|141
1644393900000|2022-02-09 08:05:00|45698.6|45658.6|45668.6|45628.6|45713.6|45673.6|45668.6|45628.6|11
1644394200000|2022-02-09 08:10:00|45674.9|45634.9|45693.6|45653.6|45701.2|45661.2|45648.6|45608.6|7
1644394500000|2022-02-09 08:15:00|45699.9|45659.9|45726.2|45686.2|45733.6|45693.6|45699.9|45659.9|29
1644394800000|2022-02-09 08:20:00|45724.9|45684.9|45699.9|45659.9|45724.9|45684.9|45691.2|45651.2|8
1644395100000|2022-02-09 08:25:00|45689.9|45649.9|45691.2|45651.2|45704.9|45664.9|45667.5|45627.5|22
1644395400000|2022-02-09 08:30:00|45696.2|45656.2|45741.2|45701.2|45742.5|45702.5|45696.2|45656.2|73
1644395700000|2022-02-09 08:35:00|45736.2|45696.2|45751.2|45711.2|45756.2|45716.2|45732.5|45692.5|24
1644396000000|2022-02-09 08:40:00|45754.9|45714.9|45761.2|45721.2|45776.2|45736.2|45741.2|45701.2|58
1644396300000|2022-02-09 08:45:00|45751.2|45711.2|45721.2|45681.2|45751.2|45711.2|45717.5|45677.5|8
1644396600000|2022-02-09 08:50:00|45717.5|45677.5|45741.2|45701.2|45746.2|45706.2|45712.5|45672.5|40
1644396900000|2022-02-09 08:55:00|45746.2|45706.2|45757.5|45717.5|45782.5|45742.5|45737.5|45697.5|31
1644397200000|2022-02-09 09:00:00|45751.2|45711.2|45761.2|45721.2|45781.2|45741.2|45741.2|45701.2|25
1644397500000|2022-02-09 09:05:00|45757.5|45717.5|45731.2|45691.2|45771.2|45731.2|45731.2|45691.2|35
1644397800000|2022-02-09 09:10:00|45726.2|45686.2|45732.5|45692.5|45752.5|45712.5|45713.8|45673.8|11
1644398100000|2022-02-09 09:15:00|45731.2|45691.2|45718.8|45678.8|45732.5|45692.5|45717.5|45677.5|12
1644398400000|2022-02-09 09:20:00|45708.8|45668.8|45712.5|45672.5|45718.8|45678.8|45702.5|45662.5|37
1644398700000|2022-02-09 09:25:00|45709.8|45669.8|45713.8|45673.8|45718.8|45678.8|45702.5|45662.5|10
1644399000000|2022-02-09 09:30:00|45712.5|45672.5|45712.5|45672.5|45726.2|45686.2|45698.8|45658.8|41
1644399300000|2022-02-09 09:35:00|45713.8|45673.8|45712.5|45672.5|45722.5|45682.5|45688.8|45648.8|37
1644399600000|2022-02-09 09:40:00|45713.8|45673.8|45693.8|45653.8|45722.5|45682.5|45688.8|45648.8|5
1644399900000|2022-02-09 09:45:00|45692.5|45652.5|45711.1|45671.1|45726.1|45686.1|45673.8|45633.8|22
1644400200000|2022-02-09 09:50:00|45712.5|45672.5|45701.1|45661.1|45726.1|45686.1|45696.1|45656.1|21
1644400500000|2022-02-09 09:55:00|45706.1|45666.1|45701.1|45661.1|45706.1|45666.1|45691.1|45651.1|64
1644400800000|2022-02-09 10:00:00|45699.8|45659.8|45657.5|45617.5|45699.8|45659.8|45632.5|45592.5|67
1644401100000|2022-02-09 10:05:00|45661.1|45621.1|45592.4|45552.4|45661.1|45621.1|45587.4|45547.4|78
1644401400000|2022-02-09 10:10:00|45587.4|45547.4|45522.4|45482.4|45593.8|45553.8|45512.4|45472.4|36
1644401700000|2022-02-09 10:15:00|45508.8|45468.8|45591.1|45551.1|45592.4|45552.4|45493.8|45453.8|66
1644402000000|2022-02-09 10:20:00|45583.8|45543.8|45538.7|45498.7|45587.4|45547.4|45538.7|45498.7|9
1644402300000|2022-02-09 10:25:00|45537.4|45497.4|45478.7|45438.7|45537.4|45497.4|45478.7|45438.7|69
1644402600000|2022-02-09 10:30:00|45468.7|45428.7|45496.1|45456.1|45506.1|45466.1|45463.7|45423.7|229
1644402900000|2022-02-09 10:35:00|45501.1|45461.1|45542.4|45502.4|45543.7|45503.7|45501.1|45461.1|50
1644403200000|2022-02-09 10:40:00|45533.7|45493.7|45523.7|45483.7|45533.7|45493.7|45488.7|45448.7|22
1644403500000|2022-02-09 10:45:00|45518.7|45478.7|45493.7|45453.7|45522.4|45482.4|45493.7|45453.7|22
1644403800000|2022-02-09 10:50:00|45495|45455|45523.7|45483.7|45542.4|45502.4|45493.7|45453.7|12
1644404100000|2022-02-09 10:55:00|45522.4|45482.4|45523.7|45483.7|45532.4|45492.4|45513.7|45473.7|10
1644404400000|2022-02-09 11:00:00|45522.4|45482.4|45502.4|45462.4|45532.4|45492.4|45497.4|45457.4|3
1644404700000|2022-02-09 11:05:00|45492.4|45452.4|45466.1|45426.1|45492.4|45452.4|45462.4|45422.4|36
1644405000000|2022-02-09 11:10:00|45469.8|45429.8|45506.1|45466.1|45526.1|45486.1|45466.1|45426.1|41
1644405300000|2022-02-09 11:15:00|45511.1|45471.1|45496.1|45456.1|45516.1|45476.1|45496.1|45456.1|49
1644405600000|2022-02-09 11:20:00|45501.1|45461.1|45507.4|45467.4|45556.1|45516.1|45499.7|45459.7|42
1644405900000|2022-02-09 11:25:00|45523.7|45483.7|45534.7|45494.7|45546.1|45506.1|45519.7|45479.7|23
1644406200000|2022-02-09 11:30:00|45531.1|45491.1|45551|45511|45552.4|45512.4|45531|45491|8
1644406500000|2022-02-09 11:35:00|45562.4|45522.4|45576|45536|45576|45536|45551|45511|27
1644406800000|2022-02-09 11:40:00|45571|45531|45591|45551|45606|45566|45562.4|45522.4|23
1644407100000|2022-02-09 11:45:00|45592.3|45552.3|45601|45561|45618.7|45578.7|45591|45551|37
1644407400000|2022-02-09 11:50:00|45599.7|45559.7|45647.3|45607.3|45647.3|45607.3|45581|45541|11
1644407700000|2022-02-09 11:55:00|45643.7|45603.7|45612.3|45572.3|45651|45611|45592.3|45552.3|27
1644408000000|2022-02-09 12:00:00|45611|45571|45591|45551|45632.3|45592.3|45572.3|45532.3|71
1644408300000|2022-02-09 12:05:00|45587.3|45547.3|45641|45601|45652.3|45612.3|45581|45541|45
1644408600000|2022-02-09 12:10:00|45637.3|45597.3|45612.3|45572.3|45653.6|45613.6|45612.3|45572.3|19
1644408900000|2022-02-09 12:15:00|45619.7|45579.7|45613.6|45573.6|45641|45601|45603.6|45563.6|20
1644409200000|2022-02-09 12:20:00|45612.3|45572.3|45527.3|45487.3|45622.3|45582.3|45517.3|45477.3|34
1644409500000|2022-02-09 12:25:00|45531|45491|45532.3|45492.3|45541|45501|45512.3|45472.3|12
1644409800000|2022-02-09 12:30:00|45533.6|45493.6|45527.3|45487.3|45547.3|45507.3|45516|45476|231
1644410100000|2022-02-09 12:35:00|45524.7|45484.7|45539.7|45499.7|45548.4|45508.4|45516|45476|120
1644410400000|2022-02-09 12:40:00|45536|45496|45558.4|45518.4|45568.4|45528.4|45534.7|45494.7|63
1644410700000|2022-02-09 12:45:00|45563.4|45523.4|45569.7|45529.7|45578.4|45538.4|45544.7|45504.7|7
1644411000000|2022-02-09 12:50:00|45574.7|45534.7|45549.7|45509.7|45574.7|45534.7|45539.7|45499.7|25
1644411300000|2022-02-09 12:55:00|45548.3|45508.3|45559.7|45519.7|45559.7|45519.7|45534.7|45494.7|36
1644411600000|2022-02-09 13:00:00|45564.7|45524.7|45568.3|45528.3|45612.3|45572.3|45553.3|45513.3|57
1644411900000|2022-02-09 13:05:00|45571|45531|45598.3|45558.3|45614.6|45574.6|45553.3|45513.3|40
1644412200000|2022-02-09 13:10:00|45599.6|45559.6|45571|45531|45599.6|45559.6|45569.6|45529.6|61
1644412500000|2022-02-09 13:15:00|45578.3|45538.3|45580.9|45540.9|45589.6|45549.6|45566|45526|73
1644412800000|2022-02-09 13:20:00|45585.9|45545.9|45582.3|45542.3|45624.6|45584.6|45562.3|45522.3|62
1644413100000|2022-02-09 13:25:00|45587.3|45547.3|45543.6|45503.6|45592.3|45552.3|45543.6|45503.6|22
1644413400000|2022-02-09 13:30:00|45542.2|45502.2|45562.2|45522.2|45562.2|45522.2|45522.2|45482.2|181
1644413700000|2022-02-09 13:35:00|45563.5|45523.5|45548.5|45508.5|45583.5|45543.5|45543.5|45503.5|31
1644414000000|2022-02-09 13:40:00|45543.5|45503.5|45517.2|45477.2|45558.5|45518.5|45514.6|45474.6|83
1644417000000|2022-02-09 14:30:00|45487.2|45447.2|45484.6|45444.6|45540.9|45500.9|45383.3|45343.3|1756
1644417300000|2022-02-09 14:35:00|45488.3|45448.3|45473.3|45433.3|45555.9|45515.9|45463.3|45423.3|540
1644417600000|2022-02-09 14:40:00|45474.6|45434.6|45474.6|45434.6|45549.6|45509.6|45454.6|45414.6|382
1644417900000|2022-02-09 14:45:00|45478.3|45438.3|45523.3|45483.3|45540.9|45500.9|45478.3|45438.3|230
1644418200000|2022-02-09 14:50:00|45524.6|45484.6|45557.2|45517.2|45584.6|45544.6|45524.6|45484.6|1128
1644418500000|2022-02-09 14:55:00|45562.2|45522.2|45643.2|45603.2|45703.2|45663.2|45533.2|45493.2|365
1644418800000|2022-02-09 15:00:00|45649.5|45609.5|45586.9|45546.9|45663.2|45623.2|45560.6|45520.6|606
1644419100000|2022-02-09 15:05:00|45593.2|45553.2|45629.5|45589.5|45629.5|45589.5|45530.6|45490.6|357
1644419400000|2022-02-09 15:10:00|45628.2|45588.2|45677.1|45637.1|45695.8|45655.8|45598.2|45558.2|1363
1644419700000|2022-02-09 15:15:00|45678.4|45638.4|45708.2|45668.2|45762.1|45722.1|45672.1|45632.1|482
1644420000000|2022-02-09 15:20:00|45709.5|45669.5|45693.2|45653.2|45733.2|45693.2|45678.2|45638.2|269
1644420300000|2022-02-09 15:25:00|45663.2|45623.2|45654.5|45614.5|45694.5|45654.5|45644.5|45604.5|387
1644420600000|2022-02-09 15:30:00|45658.2|45618.2|45759.5|45719.5|45763.2|45723.2|45658.2|45618.2|707
1644420900000|2022-02-09 15:35:00|45763.2|45723.2|45753.2|45713.2|45773.2|45733.2|45673.2|45633.2|370
1644421200000|2022-02-09 15:40:00|45748.2|45708.2|45720.8|45680.8|45795.8|45755.8|45710.8|45670.8|397
1644421500000|2022-02-09 15:45:00|45722.1|45682.1|45720.8|45680.8|45735.8|45695.8|45700.8|45660.8|417
1644421800000|2022-02-09 15:50:00|45722.1|45682.1|45786|45746|45891|45851|45705.8|45665.8|1377
1644422100000|2022-02-09 15:55:00|45791|45751|45726|45686|45811|45771|45726|45686|199
1644422400000|2022-02-09 16:00:00|45727.3|45687.3|45767.3|45727.3|45827.3|45787.3|45727.3|45687.3|459
1644422700000|2022-02-09 16:05:00|45768.6|45728.6|45707.3|45667.3|45783.6|45743.6|45681|45641|564
1644423000000|2022-02-09 16:10:00|45713.6|45673.6|45688.4|45648.4|45747.3|45707.3|45653.4|45613.4|608
1644423300000|2022-02-09 16:15:00|45693.4|45653.4|45590.8|45550.8|45729.7|45689.7|45582.1|45542.1|485
1644423600000|2022-02-09 16:20:00|45595.8|45555.8|45580.8|45540.8|45620.8|45580.8|45555.8|45515.8|346
1644423900000|2022-02-09 16:25:00|45582.1|45542.1|45572.1|45532.1|45590.8|45550.8|45525.8|45485.8|221
1644424200000|2022-02-09 16:30:00|45570.8|45530.8|45619.7|45579.7|45623.4|45583.4|45535.8|45495.8|369
1644424500000|2022-02-09 16:35:00|45634.7|45594.7|45662.1|45622.1|45665.8|45625.8|45592.1|45552.1|477
1644424800000|2022-02-09 16:40:00|45663.4|45623.4|45744.6|45704.6|45745.9|45705.9|45657.1|45617.1|604
1644425100000|2022-02-09 16:45:00|45745.9|45705.9|45769.6|45729.6|45809.6|45769.6|45719.6|45679.6|369
1644425400000|2022-02-09 16:50:00|45774.6|45734.6|45848.3|45808.3|45885.9|45845.9|45774.6|45734.6|1037
1644425700000|2022-02-09 16:55:00|45849.6|45809.6|45920.9|45880.9|46003.5|45963.5|45834.6|45794.6|1263
1644426000000|2022-02-09 17:00:00|45922.2|45882.2|45578.3|45538.3|46025.9|45942.2|45424.6|45384.6|1360
1644426300000|2022-02-09 17:05:00|45585.9|45545.9|45740.7|45700.7|46009.6|45969.6|45585.9|45545.9|1087
1644426600000|2022-02-09 17:10:00|45735.7|45695.7|45652|45612|45750.7|45710.7|45630.7|45590.7|805
1644426900000|2022-02-09 17:15:00|45657|45617|45713.3|45673.3|45750.7|45710.7|45617|45577|453
1644427200000|2022-02-09 17:20:00|45717|45677|45820.7|45780.7|45842|45802|45713.3|45673.3|751
1644427500000|2022-02-09 17:25:00|45840.7|45800.7|45819.4|45779.4|45855.7|45815.7|45718.1|45678.1|445
1644427800000|2022-02-09 17:30:00|45820.7|45780.7|45793.1|45753.1|45898.1|45858.1|45783.1|45743.1|279
1644428100000|2022-02-09 17:35:00|45798.1|45758.1|45753.1|45713.1|45798.1|45758.1|45724.4|45684.4|213
1644428400000|2022-02-09 17:40:00|45758.1|45718.1|45765.7|45725.7|45794.4|45754.4|45719.4|45679.4|241
1644428700000|2022-02-09 17:45:00|45780.7|45740.7|45775.7|45735.7|45808.1|45768.1|45744.4|45704.4|779
1644429000000|2022-02-09 17:50:00|45777|45737|45787|45747|45862|45822|45775.7|45735.7|518
1644429300000|2022-02-09 17:55:00|45783.3|45743.3|45867|45827|45872|45832|45757|45717|370
1644429600000|2022-02-09 18:00:00|45870.7|45830.7|45732|45692|45872|45832|45720.7|45680.7|313
1644429900000|2022-02-09 18:05:00|45730.7|45690.7|45780.7|45740.7|45790.7|45750.7|45730.7|45690.7|429
1644430200000|2022-02-09 18:10:00|45790.7|45750.7|45872|45832|45877|45837|45790.7|45750.7|283
1644430500000|2022-02-09 18:15:00|45870.7|45830.7|45873.1|45833.1|45894.4|45854.4|45829.4|45789.4|381
1644430800000|2022-02-09 18:20:00|45868.1|45828.1|45914.4|45874.4|45914.4|45874.4|45863.1|45823.1|255
1644431100000|2022-02-09 18:25:00|45915.7|45875.7|45956.9|45916.9|45988.2|45948.2|45895.7|45855.7|616
1644431400000|2022-02-09 18:30:00|45961.9|45921.9|46035.8|45995.8|46059.5|46019.5|45935.7|45895.7|603
1644431700000|2022-02-09 18:35:00|46040.8|46000.8|46088.4|46048.4|46093.4|46053.4|46027.1|45987.1|760
1644432000000|2022-02-09 18:40:00|46089.7|46049.7|46131|46091|46144.7|46104.7|46025.8|45985.8|544
1644432300000|2022-02-09 18:45:00|46141|46101|46176|46136|46191|46151|46091|46051|299
1644432600000|2022-02-09 18:50:00|46179.7|46139.7|46278.7|46238.7|46283.7|46243.7|46164.7|46124.7|1765
1644432900000|2022-02-09 18:55:00|46282.4|46242.4|46212.2|46172.2|46318.7|46278.7|46182.2|46142.2|922
1644433200000|2022-02-09 19:00:00|46203.5|46163.5|46252.2|46212.2|46273.5|46233.5|46190.9|46150.9|638
1644433500000|2022-02-09 19:05:00|46248.5|46208.5|46158.3|46118.3|46293.5|46253.5|46103.4|46063.4|844
1644433800000|2022-02-09 19:10:00|46149.6|46109.6|46130.9|46090.9|46180.9|46140.9|46073.5|46033.5|2686
1644434100000|2022-02-09 19:15:00|46127.2|46087.2|46161.1|46121.1|46188.5|46148.5|46119.8|46079.8|1419
1644454800000|2022-02-10 01:00:00|46173|46133|46163.2|46123.2|46188|46148|46045.6|46005.6|1021
1644455100000|2022-02-10 01:05:00|46153.2|46113.2|46263.2|46223.2|46304.6|46264.6|46153.2|46113.2|587
1644455400000|2022-02-10 01:10:00|46267|46227|46388.3|46348.3|46424.5|46384.5|46267|46227|278
1644455700000|2022-02-10 01:15:00|46390.7|46350.7|46379.5|46339.5|46402.1|46362.1|46348.3|46308.3|89
1644456000000|2022-02-10 01:20:00|46390.8|46350.8|46474.5|46434.5|46474.5|46434.5|46389.5|46349.5|253
1644456300000|2022-02-10 01:25:00|46470.8|46430.8|46405.7|46365.7|46475.8|46435.8|46388.2|46348.2|178
1644456600000|2022-02-10 01:30:00|46407|46367|46425.7|46385.7|46425.7|46385.7|46385.7|46345.7|43
1644456900000|2022-02-10 01:35:00|46432|46392|46445.7|46405.7|46446.9|46406.9|46410.7|46370.7|20
1644457200000|2022-02-10 01:40:00|46455.7|46415.7|46545.6|46505.6|46545.6|46505.6|46453.1|46413.1|166
1644457500000|2022-02-10 01:45:00|46543.1|46503.1|46580.6|46540.6|46610.6|46570.6|46543.1|46503.1|68
1644457800000|2022-02-10 01:50:00|46581.9|46541.9|46600.6|46560.6|46631.9|46591.9|46575.6|46535.6|55
1644458100000|2022-02-10 01:55:00|46601.8|46561.8|46630.6|46590.6|46635.6|46595.6|46601.8|46561.8|66
1644458400000|2022-02-10 02:00:00|46626.8|46586.8|46631.8|46591.8|46631.8|46591.8|46598.1|46558.1|65
1644458700000|2022-02-10 02:05:00|46630.6|46590.6|46576.8|46536.8|46630.6|46590.6|46576.8|46536.8|43
1644459000000|2022-02-10 02:10:00|46571.8|46531.8|46581.8|46541.8|46596.8|46556.8|46571.8|46531.8|13
1644459300000|2022-02-10 02:15:00|46580.5|46540.5|46583|46543|46588.1|46548.1|46563.1|46523.1|6
1644459600000|2022-02-10 02:20:00|46566.8|46526.8|46561.8|46521.8|46581.8|46541.8|46560.5|46520.5|7
1644459900000|2022-02-10 02:25:00|46546.8|46506.8|46573|46533|46576.8|46536.8|46541.8|46501.8|9
1644460200000|2022-02-10 02:30:00|46576.8|46536.8|46721.7|46681.7|46725.5|46685.5|46571.8|46531.8|126
1644460500000|2022-02-10 02:35:00|46720.5|46680.5|46711.7|46671.7|46723|46683|46705.5|46665.5|32
1644460800000|2022-02-10 02:40:00|46710.5|46670.5|46724.2|46684.2|46735.5|46695.5|46705.5|46665.5|33
1644461100000|2022-02-10 02:45:00|46730.5|46690.5|46732.9|46692.9|46737.9|46697.9|46706.7|46666.7|25
1644461400000|2022-02-10 02:50:00|46742.9|46702.9|46751.7|46711.7|46765.4|46725.4|46729.2|46689.2|28
1644461700000|2022-02-10 02:55:00|46755.4|46715.4|46755.4|46715.4|46760.4|46720.4|46726.7|46686.7|15
1644462000000|2022-02-10 03:00:00|46751.7|46711.7|46760.4|46720.4|46765.4|46725.4|46732.9|46692.9|50
1644462300000|2022-02-10 03:05:00|46752.9|46712.9|46744.1|46704.1|46760.4|46720.4|46744.1|46704.1|52
1644462600000|2022-02-10 03:10:00|46739.1|46699.1|46732.9|46692.9|46739.1|46699.1|46714.1|46674.1|2
1644462900000|2022-02-10 03:15:00|46727.9|46687.9|46727.9|46687.9|46742.9|46702.9|46707.9|46667.9|16
1644463200000|2022-02-10 03:20:00|46710.4|46670.4|46727.9|46687.9|46739.1|46699.1|46710.4|46670.4|43
1644463500000|2022-02-10 03:25:00|46729.1|46689.1|46757.8|46717.8|46757.8|46717.8|46729.1|46689.1|66
1644463800000|2022-02-10 03:30:00|46752.8|46712.8|46745.3|46705.3|46752.8|46712.8|46731.6|46691.6|14
1644464100000|2022-02-10 03:35:00|46749|46709|46755.3|46715.3|46760.3|46720.3|46749|46709|7
1644464400000|2022-02-10 03:40:00|46760.3|46720.3|46765.3|46725.3|46770.3|46730.3|46751.6|46711.6|4
1644464700000|2022-02-10 03:45:00|46770.3|46730.3|46760.3|46720.3|46775.3|46735.3|46760.3|46720.3|19
1644465000000|2022-02-10 03:50:00|46745.3|46705.3|46690.3|46650.3|46750.3|46710.3|46675.3|46635.3|23
1644465300000|2022-02-10 03:55:00|46689|46649|46684|46644|46697.8|46657.8|46679|46639|6
1644465600000|2022-02-10 04:00:00|46660.3|46620.3|46652.8|46612.8|46665.3|46625.3|46646.5|46606.5|18
1644465900000|2022-02-10 04:05:00|46646.5|46606.5|46645.3|46605.3|46652.8|46612.8|46635.3|46595.3|21
1644466200000|2022-02-10 04:10:00|46652.8|46612.8|46655.3|46615.3|46664|46624|46645.3|46605.3|12
1644466500000|2022-02-10 04:15:00|46665.3|46625.3|46659|46619|46674|46634|46659|46619|12
1644466800000|2022-02-10 04:20:00|46664|46624|46684|46644|46684|46644|46664|46624|21
1644467100000|2022-02-10 04:25:00|46685.2|46645.2|46672.7|46632.7|46685.2|46645.2|46672.7|46632.7|9
1644467400000|2022-02-10 04:30:00|46671.5|46631.5|46685.2|46645.2|46692.7|46652.7|46671.5|46631.5|34
1644467700000|2022-02-10 04:35:00|46684|46644|46684|46644|46684|46644|46684|46644|3
1644468000000|2022-02-10 04:40:00|46690.2|46650.2|46655.2|46615.2|46690.2|46650.2|46650.2|46610.2|42
1644468300000|2022-02-10 04:45:00|46651.4|46611.4|46655.2|46615.2|46660.2|46620.2|46651.4|46611.4|7
1644468600000|2022-02-10 04:50:00|46658.9|46618.9|46655.2|46615.2|46658.9|46618.9|46655.2|46615.2|0
1644468900000|2022-02-10 04:55:00|46653.9|46613.9|46663.9|46623.9|46663.9|46623.9|46650.2|46610.2|7
1644469200000|2022-02-10 05:00:00|46660.2|46620.2|46655.1|46615.1|46665.2|46625.2|46653.9|46613.9|6
1644469500000|2022-02-10 05:05:00|46658.9|46618.9|46640.1|46600.1|46658.9|46618.9|46630.1|46590.1|45
1644469800000|2022-02-10 05:10:00|46638.9|46598.9|46638.9|46598.9|46645.1|46605.1|46635.1|46595.1|32
1644470100000|2022-02-10 05:15:00|46635.1|46595.1|46635.1|46595.1|46635.1|46595.1|46633.9|46593.9|1
1644470400000|2022-02-10 05:20:00|46645.1|46605.1|46635.1|46595.1|46645.1|46605.1|46635.1|46595.1|7
1644470700000|2022-02-10 05:25:00|46633.8|46593.8|46642.6|46602.6|46642.6|46602.6|46633.8|46593.8|91
1644471000000|2022-02-10 05:30:00|46651.3|46611.3|46650.1|46610.1|46653.8|46613.8|46630.1|46590.1|184
1644471300000|2022-02-10 05:35:00|46645.1|46605.1|46682.6|46642.6|46706.3|46666.3|46645.1|46605.1|47
1644471600000|2022-02-10 05:40:00|46678.8|46638.8|46675|46635|46678.8|46638.8|46655|46615|12
1644471900000|2022-02-10 05:45:00|46672.5|46632.5|46685|46645|46688.8|46648.8|46668.8|46628.8|86
1644472200000|2022-02-10 05:50:00|46677.5|46637.5|46635|46595|46677.5|46637.5|46630|46590|46
1644472500000|2022-02-10 05:55:00|46638.8|46598.8|46585|46545|46648.8|46608.8|46580|46540|51
1644472800000|2022-02-10 06:00:00|46592.5|46552.5|46582.5|46542.5|46602.5|46562.5|46567.5|46527.5|44
1644473100000|2022-02-10 06:05:00|46578.7|46538.7|46563.7|46523.7|46587.5|46547.5|46552.5|46512.5|21
1644473400000|2022-02-10 06:10:00|46567.5|46527.5|46522.5|46482.5|46567.5|46527.5|46512.5|46472.5|18
1644473700000|2022-02-10 06:15:00|46532.5|46492.5|46547.5|46507.5|46547.5|46507.5|46492.5|46452.5|30
1644474000000|2022-02-10 06:20:00|46548.7|46508.7|46592.4|46552.4|46608.7|46568.7|46548.7|46508.7|19
1644474300000|2022-02-10 06:25:00|46572.4|46532.4|46582.4|46542.4|46592.4|46552.4|46563.7|46523.7|4
1644474600000|2022-02-10 06:30:00|46583.7|46543.7|46622.4|46582.4|46622.4|46582.4|46583.7|46543.7|17
1644474900000|2022-02-10 06:35:00|46627.4|46587.4|46637.4|46597.4|46642.4|46602.4|46617.4|46577.4|14
1644475200000|2022-02-10 06:40:00|46642.4|46602.4|46588.6|46548.6|46652.4|46612.4|46581.1|46541.1|11
1644475500000|2022-02-10 06:45:00|46592.4|46552.4|46592.4|46552.4|46617.4|46577.4|46568.6|46528.6|25
1644475800000|2022-02-10 06:50:00|46587.4|46547.4|46562.4|46522.4|46587.4|46547.4|46552.4|46512.4|41
1644476100000|2022-02-10 06:55:00|46567.4|46527.4|46572.4|46532.4|46572.4|46532.4|46551.1|46511.1|18
1644476400000|2022-02-10 07:00:00|46571.1|46531.1|46567.3|46527.3|46577.4|46537.4|46548.6|46508.6|14
1644476700000|2022-02-10 07:05:00|46563.6|46523.6|46532.3|46492.3|46567.3|46527.3|46532.3|46492.3|45
1644477000000|2022-02-10 07:10:00|46527.3|46487.3|46502.3|46462.3|46528.6|46488.6|46483.6|46443.6|20
1644477300000|2022-02-10 07:15:00|46503.6|46463.6|46522.3|46482.3|46523.6|46483.6|46503.6|46463.6|10
1644477600000|2022-02-10 07:20:00|46521.1|46481.1|46487.3|46447.3|46521.1|46481.1|46483.5|46443.5|28
1644477900000|2022-02-10 07:25:00|46483.5|46443.5|46482.3|46442.3|46487.3|46447.3|46477.3|46437.3|13
1644478200000|2022-02-10 07:30:00|46481|46441|46449.8|46409.8|46487.3|46447.3|46444.8|46404.8|46
1644478500000|2022-02-10 07:35:00|46451|46411|46456|46416|46489.8|46449.8|46441|46401|15
1644478800000|2022-02-10 07:40:00|46452.3|46412.3|46479.8|46439.8|46479.8|46439.8|46439.8|46399.8|12
1644479100000|2022-02-10 07:45:00|46476|46436|46491|46451|46494.7|46454.7|46469.8|46429.8|5
1644479400000|2022-02-10 07:50:00|46489.7|46449.7|46537.2|46497.2|46542.2|46502.2|46484.7|46444.7|158
1644479700000|2022-02-10 07:55:00|46541|46501|46596|46556|46599.7|46559.7|46541|46501|32
1644480000000|2022-02-10 08:00:00|46594.7|46554.7|46559.7|46519.7|46598.5|46558.5|46548.5|46508.5|33
1644480300000|2022-02-10 08:05:00|46554.7|46514.7|46525.9|46485.9|46570.9|46530.9|46525.9|46485.9|48
1644480600000|2022-02-10 08:10:00|46522.2|46482.2|46567.2|46527.2|46572.2|46532.2|46522.2|46482.2|16
1644480900000|2022-02-10 08:15:00|46570.9|46530.9|46565.9|46525.9|46577.2|46537.2|46560.9|46520.9|9
1644481200000|2022-02-10 08:20:00|46575.9|46535.9|46570.9|46530.9|46602.2|46562.2|46567.2|46527.2|47
1644481500000|2022-02-10 08:25:00|46575.9|46535.9|46625.9|46585.9|46629.7|46589.7|46564.7|46524.7|25
1644481800000|2022-02-10 08:30:00|46629.7|46589.7|46602.1|46562.1|46649.7|46609.7|46602.1|46562.1|38
1644482100000|2022-02-10 08:35:00|46605.9|46565.9|46602.1|46562.1|46639.6|46599.6|46594.6|46554.6|14
1644482400000|2022-02-10 08:40:00|46610.9|46570.9|46609.6|46569.6|46622.1|46582.1|46594.6|46554.6|21
1644482700000|2022-02-10 08:45:00|46599.6|46559.6|46600.8|46560.8|46610.9|46570.9|46594.6|46554.6|29
1644483000000|2022-02-10 08:50:00|46599.6|46559.6|46569.6|46529.6|46604.6|46564.6|46564.6|46524.6|24
1644483300000|2022-02-10 08:55:00|46570.8|46530.8|46600.8|46560.8|46615.8|46575.8|46569.6|46529.6|31
1644483600000|2022-02-10 09:00:00|46595.8|46555.8|46599.6|46559.6|46599.6|46559.6|46574.6|46534.6|63
1644483900000|2022-02-10 09:05:00|46595.8|46555.8|46575.8|46535.8|46600.8|46560.8|46564.6|46524.6|15
1644484200000|2022-02-10 09:10:00|46589.6|46549.6|46579.5|46539.5|46589.6|46549.6|46564.5|46524.5|16
1644484500000|2022-02-10 09:15:00|46584.5|46544.5|46582|46542|46609.5|46569.5|46579.5|46539.5|13
1644484800000|2022-02-10 09:20:00|46585.8|46545.8|46570.8|46530.8|46604.5|46564.5|46570.8|46530.8|10
1644485100000|2022-02-10 09:25:00|46572|46532|46540.7|46500.7|46575.8|46535.8|46520.8|46480.8|33
1644485400000|2022-02-10 09:30:00|46542|46502|46572|46532|46572|46532|46532|46492|32
1644485700000|2022-02-10 09:35:00|46567|46527|46552|46512|46573.2|46533.2|46552|46512|11
1644486000000|2022-02-10 09:40:00|46558.2|46518.2|46541.9|46501.9|46567|46527|46523.2|46483.2|18
1644486300000|2022-02-10 09:45:00|46544.4|46504.4|46510.7|46470.7|46544.4|46504.4|46506.9|46466.9|40
1644486600000|2022-02-10 09:50:00|46511.9|46471.9|46501.9|46461.9|46530.7|46490.7|46480.7|46440.7|59
1644486900000|2022-02-10 09:55:00|46518.2|46478.2|46499.4|46459.4|46518.2|46478.2|46479.4|46439.4|47
1644487200000|2022-02-10 10:00:00|46500.7|46460.7|46460.7|46420.7|46529.4|46489.4|46460.7|46420.7|101
1644487500000|2022-02-10 10:05:00|46469.4|46429.4|46499.4|46459.4|46514.4|46474.4|46459.4|46419.4|73
1644487800000|2022-02-10 10:10:00|46494.4|46454.4|46520.6|46480.6|46550.6|46510.6|46479.4|46439.4|23
1644488100000|2022-02-10 10:15:00|46524.4|46484.4|46499.4|46459.4|46540.6|46500.6|46470.6|46430.6|25
1644488400000|2022-02-10 10:20:00|46490.6|46450.6|46501.9|46461.9|46509.4|46469.4|46464.4|46424.4|20
1644488700000|2022-02-10 10:25:00|46510.6|46470.6|46480.6|46440.6|46510.6|46470.6|46480.6|46440.6|14
1644489000000|2022-02-10 10:30:00|46489.4|46449.4|46479.4|46439.4|46500.6|46460.6|46479.4|46439.4|14
1644489300000|2022-02-10 10:35:00|46469.4|46429.4|46489.3|46449.3|46494.3|46454.3|46450.6|46410.6|40
1644489600000|2022-02-10 10:40:00|46488.1|46448.1|46439.3|46399.3|46489.3|46449.3|46434.3|46394.3|47
1644489900000|2022-02-10 10:45:00|46440.6|46400.6|46490.6|46450.6|46500.6|46460.6|46440.6|46400.6|17
1644490200000|2022-02-10 10:50:00|46489.3|46449.3|46495.5|46455.5|46524.3|46484.3|46479.3|46439.3|71
1644490500000|2022-02-10 10:55:00|46499.3|46459.3|46530.5|46490.5|46540.5|46500.5|46480.5|46440.5|118
1644490800000|2022-02-10 11:00:00|46534.3|46494.3|46556.8|46516.8|46563|46523|46525.5|46485.5|19
1644491100000|2022-02-10 11:05:00|46551.8|46511.8|46551.7|46511.7|46593|46553|46551.7|46511.7|59
1644491400000|2022-02-10 11:10:00|46556.7|46516.7|46551.7|46511.7|46561.7|46521.7|46545.5|46505.5|9
1644491700000|2022-02-10 11:15:00|46548|46508|46556.7|46516.7|46581.7|46541.7|46546.7|46506.7|59
1644492000000|2022-02-10 11:20:00|46552.9|46512.9|46552.9|46512.9|46572.9|46532.9|46541.7|46501.7|18
1644492300000|2022-02-10 11:25:00|46551.7|46511.7|46463|46423|46552.9|46512.9|46463|46423|339
1644492600000|2022-02-10 11:30:00|46458|46418|46463|46423|46464.2|46424.2|46448|46408|137
1644492900000|2022-02-10 11:35:00|46464.2|46424.2|46481.7|46441.7|46493|46453|46464.2|46424.2|26
1644493200000|2022-02-10 11:40:00|46488|46448|46476.7|46436.7|46498|46458|46468|46428|22
1644493500000|2022-02-10 11:45:00|46461.7|46421.7|46476.7|46436.7|46483|46443|46461.7|46421.7|21
1644493800000|2022-02-10 11:50:00|46478|46438|46501.7|46461.7|46506.7|46466.7|46472.9|46432.9|26
1644494100000|2022-02-10 11:55:00|46506.7|46466.7|46556.7|46516.7|46556.7|46516.7|46506.7|46466.7|17
1644494400000|2022-02-10 12:00:00|46566.7|46526.7|46746.7|46706.7|46767.9|46727.9|46557.9|46517.9|247
1644494700000|2022-02-10 12:05:00|46745.5|46705.5|46929.2|46889.2|46929.2|46889.2|46745.5|46705.5|336
1644495000000|2022-02-10 12:10:00|46924.2|46884.2|46954.2|46914.2|46979.2|46939.2|46894.2|46854.2|143
1644495300000|2022-02-10 12:15:00|46949.2|46909.2|47038|46998|47049.2|47009.2|46920.4|46880.4|147
1644495600000|2022-02-10 12:20:00|47043|47003|47184.2|47144.2|47238|47198|47011.7|46971.7|294
1644495900000|2022-02-10 12:25:00|47188|47148|47174.2|47134.2|47246.6|47206.6|47063|47023|129
1644496200000|2022-02-10 12:30:00|47164.2|47124.2|47135.4|47095.4|47211.6|47171.6|47124.2|47084.2|222
1644496500000|2022-02-10 12:35:00|47126.6|47086.6|47197.8|47157.8|47214.1|47174.1|47085.4|47045.4|246
1644496800000|2022-02-10 12:40:00|47194.1|47154.1|47125.4|47085.4|47202.8|47162.8|47070.4|47030.4|88
1644497100000|2022-02-10 12:45:00|47120.4|47080.4|47137.9|47097.9|47169.1|47129.1|47095.4|47055.4|174
1644497400000|2022-02-10 12:50:00|47124.1|47084.1|47224.1|47184.1|47242.9|47202.9|47124.1|47084.1|110
1644497700000|2022-02-10 12:55:00|47227.9|47187.9|47240.4|47200.4|47246.7|47206.7|47201.7|47161.7|110
1644498000000|2022-02-10 13:00:00|47241.7|47201.7|47279.2|47239.2|47336.7|47296.7|47215.4|47175.4|334
1644498300000|2022-02-10 13:05:00|47290.4|47250.4|47009.1|46969.1|47294.2|47254.2|46999.1|46959.1|273
1644498600000|2022-02-10 13:10:00|47007.9|46967.9|46955.3|46915.3|47011.6|46971.6|46924.1|46884.1|229
1644498900000|2022-02-10 13:15:00|46966.5|46926.5|46916.5|46876.5|46991.5|46951.5|46841.5|46801.5|140
1644499200000|2022-02-10 13:20:00|46917.7|46877.7|46837.8|46797.8|46957.7|46917.7|46796.5|46756.5|145
1644499500000|2022-02-10 13:25:00|46834.1|46794.1|46776.5|46736.5|46915.3|46875.3|46776.5|46736.5|121
1644499800000|2022-02-10 13:30:00|46785.1|46745.1|46785.3|46745.3|46845.3|46805.3|46715.3|46675.3|160
1644500100000|2022-02-10 13:35:00|46780.3|46740.3|46932.8|46892.8|46936.6|46896.6|46744|46704|310
1644500400000|2022-02-10 13:40:00|46936.6|46896.6|47102.8|47062.8|47124|47084|46901.6|46861.6|388
1644503400000|2022-02-10 14:30:00|47181.4|47141.4|46961.5|46921.5|47181.4|47141.4|46886.4|46846.4|1704
1644503700000|2022-02-10 14:35:00|46957.7|46917.7|47095.1|47055.1|47170.1|47130.1|46897.7|46857.7|743
1644504000000|2022-02-10 14:40:00|47105.1|47065.1|47302.4|47262.4|47365|47325|47091.3|47051.3|1750
1644504300000|2022-02-10 14:45:00|47300|47260|47502.4|47462.4|47502.4|47462.4|47257.4|47217.4|807
1644504600000|2022-02-10 14:50:00|47507.4|47467.4|47395|47355|47526.2|47486.2|47393.7|47353.7|653
1644504900000|2022-02-10 14:55:00|47401.2|47361.2|47306.3|47266.3|47413.7|47373.7|47253.9|47213.9|635
1644505200000|2022-02-10 15:00:00|47315.1|47275.1|47129.9|47089.9|47396.3|47356.3|47111.2|47071.2|1001
1644505500000|2022-02-10 15:05:00|47126.2|47086.2|47136.1|47096.1|47236.2|47196.2|47118.7|47078.7|802
1644505800000|2022-02-10 15:10:00|47139.9|47099.9|47271|47231|47282.4|47242.4|47106.1|47066.1|553
1644506100000|2022-02-10 15:15:00|47266|47226|47398.2|47358.2|47416.9|47376.9|47261|47221|1291
1644506400000|2022-02-10 15:20:00|47401.9|47361.9|47396.9|47356.9|47449.4|47409.4|47293.3|47253.3|1028
1644506700000|2022-02-10 15:25:00|47398.1|47358.1|47428.1|47388.1|47546.9|47506.9|47396.9|47356.9|452
1644507000000|2022-02-10 15:30:00|47436.9|47396.9|47439.5|47399.5|47585.6|47545.6|47424.5|47384.5|834
1644507300000|2022-02-10 15:35:00|47443.2|47403.2|47370.8|47330.8|47485.7|47445.7|47352|47312|554
1644507600000|2022-02-10 15:40:00|47372|47332|47130.8|47090.8|47372|47332|47127|47087|604
1644507900000|2022-02-10 15:45:00|47127|47087|47160.8|47120.8|47232|47192|47072|47032|435
1644508200000|2022-02-10 15:50:00|47162|47122|46899.5|46859.5|47205.8|47165.8|46878.3|46838.3|478
1644508500000|2022-02-10 15:55:00|46904.5|46864.5|46879.5|46839.5|46960.8|46920.8|46768.3|46728.3|643
1644508800000|2022-02-10 16:00:00|46864.5|46824.5|46783.2|46743.2|46870.7|46830.7|46685.7|46645.7|694
1644509100000|2022-02-10 16:05:00|46786.9|46746.9|46824.5|46784.5|46873.2|46833.2|46743.3|46703.3|334
1644509400000|2022-02-10 16:10:00|46820.7|46780.7|46719.5|46679.5|46865.7|46825.7|46670.7|46630.7|542
1644509700000|2022-02-10 16:15:00|46718.3|46678.3|46730.7|46690.7|46803.3|46763.3|46674.5|46634.5|262
1644510000000|2022-02-10 16:20:00|46735.7|46695.7|46874.3|46834.3|46874.3|46834.3|46669.5|46629.5|457
1644510300000|2022-02-10 16:25:00|46870.5|46830.5|46835.5|46795.5|46893.1|46853.1|46813.1|46773.1|277
1644510600000|2022-02-10 16:30:00|46830.5|46790.5|46703.1|46663.1|46836.7|46796.7|46681.9|46641.9|311
1644510900000|2022-02-10 16:35:00|46701.8|46661.8|46670.6|46630.6|46731.8|46691.8|46621.8|46581.8|393
1644511200000|2022-02-10 16:40:00|46669.4|46629.4|46659.4|46619.4|46669.4|46629.4|46525.8|46485.8|561
1644511500000|2022-02-10 16:45:00|46669.4|46629.4|46537|46497|46669.4|46629.4|46500.8|46460.8|467
1644511800000|2022-02-10 16:50:00|46533.2|46493.2|46398.3|46358.3|46533.3|46493.3|46364.5|46324.5|751
1644512100000|2022-02-10 16:55:00|46397.1|46357.1|46047.1|46007.1|46415.7|46375.7|46033.3|45993.3|868
1644512400000|2022-02-10 17:00:00|46053.3|46013.3|46074.5|46034.5|46105.7|46065.7|45892.1|45852.1|1018
1644512700000|2022-02-10 17:05:00|46078.3|46038.3|45750.8|45710.8|46088.3|46048.3|45740.8|45700.8|871
1644513000000|2022-02-10 17:10:00|45732.1|45692.1|45784.5|45744.5|45843.3|45803.3|45700.8|45660.8|609
1644513300000|2022-02-10 17:15:00|45785.7|45745.7|45888.2|45848.2|45897|45857|45719.5|45679.5|601
1644513600000|2022-02-10 17:20:00|45893.2|45853.2|45937|45897|45980.8|45940.8|45885.8|45845.8|491
1644513900000|2022-02-10 17:25:00|45938.2|45898.2|45707|45667|45943.2|45903.2|45640.8|45600.8|581
1644514200000|2022-02-10 17:30:00|45728.2|45688.2|45815.6|45775.6|45840.6|45800.6|45702|45662|403
1644514500000|2022-02-10 17:35:00|45814.4|45774.4|45925.6|45885.6|45935.6|45895.6|45814.4|45774.4|376
1644514800000|2022-02-10 17:40:00|45921.8|45881.8|46069.2|46029.2|46124.2|46084.2|45905.6|45865.6|436
1644515100000|2022-02-10 17:45:00|46068|46028|45996.8|45956.8|46073|46033|45990.6|45950.6|381
1644515400000|2022-02-10 17:50:00|45986.8|45946.8|46078.2|46038.2|46098.2|46058.2|45970.6|45930.6|302
1644515700000|2022-02-10 17:55:00|46073.2|46033.2|46141.9|46101.9|46141.9|46101.9|46043.2|46003.2|387
1644516000000|2022-02-10 18:00:00|46095.2|46055.2|46000.7|45960.7|46101.9|46061.9|45971.9|45931.9|438
1644516300000|2022-02-10 18:05:00|46010.7|45970.7|45848.3|45808.3|46028.3|45988.3|45825.7|45785.7|499
1644516600000|2022-02-10 18:10:00|45844.5|45804.5|45948.3|45908.3|45988.3|45948.3|45844.5|45804.5|261
1644516900000|2022-02-10 18:15:00|45949.5|45909.5|45758.3|45718.3|45978.3|45938.3|45748.3|45708.3|628
1644517200000|2022-02-10 18:20:00|45759.5|45719.5|45488.3|45448.3|45809.5|45769.5|45484.5|45444.5|486
1644517500000|2022-02-10 18:25:00|45499.5|45459.5|45533.2|45493.2|45614.5|45574.5|45444.6|45404.6|1194
1644517800000|2022-02-10 18:30:00|45543.2|45503.2|45499.4|45459.4|45559.4|45519.4|45469.4|45429.4|418
1644518100000|2022-02-10 18:35:00|45508.2|45468.2|45158.2|45118.2|45508.2|45468.2|45134.4|45094.4|862
1644518400000|2022-02-10 18:40:00|45157|45117|45338.2|45298.2|45374.4|45334.4|45148.2|45108.2|606
1644518700000|2022-02-10 18:45:00|45339.4|45299.4|45370.6|45330.6|45398.2|45358.2|45269.4|45229.4|622
1644519000000|2022-02-10 18:50:00|45380.6|45340.6|45553|45513|45558|45518|45319.4|45279.4|661
1644519300000|2022-02-10 18:55:00|45551.8|45511.8|45405.4|45365.4|45573|45533|45404.2|45364.2|520
1644519600000|2022-02-10 19:00:00|45410.4|45370.4|45434|45394|45467.6|45427.6|45365.4|45325.4|717
1644519900000|2022-02-10 19:05:00|45436.4|45396.4|45441.4|45401.4|45555.2|45515.2|45277.6|45237.6|870
1644520200000|2022-02-10 19:10:00|45431.4|45391.4|45277.9|45237.9|45456.6|45416.6|45205.4|45165.4|3490
1644520500000|2022-02-10 19:15:00|45279.1|45239.1|45207.9|45167.9|45397.9|45357.9|45194.1|45154.1|1235
1644541200000|2022-02-11 01:00:00|45213.5|45173.5|45344.9|45304.9|45364.9|45324.9|45177.3|45137.3|359
1644541500000|2022-02-11 01:05:00|45346.1|45306.1|45359.7|45319.7|45487.3|45447.3|45324.9|45284.9|212
1644541800000|2022-02-11 01:10:00|45357.3|45317.3|45268.5|45228.5|45367.3|45327.3|45233.5|45193.5|107
1644542100000|2022-02-11 01:15:00|45283.5|45243.5|45324.6|45284.6|45361.1|45321.1|45270.8|45230.8|38
1644542400000|2022-02-11 01:20:00|45319.6|45279.6|45283.4|45243.4|45333.5|45293.5|45268.4|45228.4|40
1644542700000|2022-02-11 01:25:00|45279.6|45239.6|45276.1|45236.1|45317.3|45277.3|45273.4|45233.4|27
1644543000000|2022-02-11 01:30:00|45272.3|45232.3|45195.8|45155.8|45277.3|45237.3|45119.6|45079.6|88
1644543300000|2022-02-11 01:35:00|45179.6|45139.6|45139.6|45099.6|45188.4|45148.4|45109.6|45069.6|49
1644543600000|2022-02-11 01:40:00|45138.4|45098.4|45238.4|45198.4|45253.4|45213.4|45134.6|45094.6|38
1644543900000|2022-02-11 01:45:00|45228.4|45188.4|45249.6|45209.6|45249.6|45209.6|45179.6|45139.6|21
1644544200000|2022-02-11 01:50:00|45243.4|45203.4|45273.4|45233.4|45273.4|45233.4|45237.2|45197.2|22
1644544500000|2022-02-11 01:55:00|45277.2|45237.2|45304.5|45264.5|45337.2|45297.2|45277.2|45237.2|37
1644544800000|2022-02-11 02:00:00|45308.4|45268.4|45349.5|45309.5|45404.5|45364.5|45298.4|45258.4|60
1644545100000|2022-02-11 02:05:00|45339.5|45299.5|45323.3|45283.3|45343.3|45303.3|45308.3|45268.3|36
1644545400000|2022-02-11 02:10:00|45318.3|45278.3|45339.5|45299.5|45343.3|45303.3|45279.5|45239.5|17
1644545700000|2022-02-11 02:15:00|45328.3|45288.3|45317.1|45277.1|45347.1|45307.1|45308.3|45268.3|24
1644546000000|2022-02-11 02:20:00|45307.1|45267.1|45277.1|45237.1|45308.3|45268.3|45277.1|45237.1|9
1644546300000|2022-02-11 02:25:00|45273.3|45233.3|45288.3|45248.3|45288.3|45248.3|45263.3|45223.3|13
1644546600000|2022-02-11 02:30:00|45298.3|45258.3|45370.6|45330.6|45389.5|45349.5|45287.1|45247.1|154
1644546900000|2022-02-11 02:35:00|45376.8|45336.8|45351.8|45311.8|45385.6|45345.6|45320.6|45280.6|29
1644547200000|2022-02-11 02:40:00|45356.8|45316.8|45420.6|45380.6|45431.8|45391.8|45356.8|45316.8|36
1644547500000|2022-02-11 02:45:00|45425.6|45385.6|45435.6|45395.6|45450.6|45410.6|45415.6|45375.6|39
1644547800000|2022-02-11 02:50:00|45431.8|45391.8|45484.1|45444.1|45489.1|45449.1|45410.6|45370.6|109
1644548100000|2022-02-11 02:55:00|45476.5|45436.5|45484.1|45444.1|45540.3|45500.3|45465.3|45425.3|56
1644548400000|2022-02-11 03:00:00|45480.3|45440.3|45398.8|45358.8|45480.3|45440.3|45398.8|45358.8|28
1644548700000|2022-02-11 03:05:00|45388.8|45348.8|45418.8|45378.8|45418.8|45378.8|45388.8|45348.8|26
1644549000000|2022-02-11 03:10:00|45422.6|45382.6|45426.4|45386.4|45437.6|45397.6|45388.8|45348.8|23
1644549300000|2022-02-11 03:15:00|45422.6|45382.6|45427.6|45387.6|45451.4|45411.4|45422.6|45382.6|17
1644549600000|2022-02-11 03:20:00|45428.7|45388.7|45452.6|45412.6|45453.7|45413.7|45423.7|45383.7|13
1644549900000|2022-02-11 03:25:00|45452.5|45412.5|45462.5|45422.5|45482.5|45442.5|45442.5|45402.5|4
1644550200000|2022-02-11 03:30:00|45466.4|45426.4|45438.7|45398.7|45498.7|45458.7|45438.7|45398.7|16
1644550500000|2022-02-11 03:35:00|45443.7|45403.7|45429.9|45389.9|45456|45416|45426|45386|16
1644550800000|2022-02-11 03:40:00|45414.9|45374.9|45419.8|45379.8|45443.7|45403.7|45401|45361|35
1644551100000|2022-02-11 03:45:00|45418.7|45378.7|45391|45351|45418.7|45378.7|45377.2|45337.2|27
1644551400000|2022-02-11 03:50:00|45379.8|45339.8|45361|45321|45381|45341|45361|45321|2
1644551700000|2022-02-11 03:55:00|45368.6|45328.6|45378.6|45338.6|45379.8|45339.8|45344.8|45304.8|18
1644552000000|2022-02-11 04:00:00|45379.8|45339.8|45401|45361|45411|45371|45379.8|45339.8|15
1644552300000|2022-02-11 04:05:00|45400.9|45360.9|45400.9|45360.9|45405.9|45365.9|45389.8|45349.8|8
1644552600000|2022-02-11 04:10:00|45405.9|45365.9|45383.3|45343.3|45407.1|45367.1|45377.1|45337.1|31
1644552900000|2022-02-11 04:15:00|45382.1|45342.1|45392.1|45352.1|45393.3|45353.3|45377.1|45337.1|3
1644553200000|2022-02-11 04:20:00|45393.2|45353.2|45390.9|45350.9|45400.9|45360.9|45390.9|45350.9|14
1644553500000|2022-02-11 04:25:00|45387.1|45347.1|45370.9|45330.9|45390.9|45350.9|45370.9|45330.9|4
1644553800000|2022-02-11 04:30:00|45367|45327|45373.2|45333.2|45380.9|45340.9|45367|45327|0
1644554100000|2022-02-11 04:35:00|45367|45327|45373.2|45333.2|45378.2|45338.2|45363.2|45323.2|2
1644554400000|2022-02-11 04:40:00|45367|45327|45390.8|45350.8|45397|45357|45343.2|45303.2|21
1644554700000|2022-02-11 04:45:00|45423.2|45383.2|45403.2|45363.2|45448.2|45408.2|45403.2|45363.2|44
1644555000000|2022-02-11 04:50:00|45393.2|45353.2|45402|45362|45402|45362|45382|45342|2
1644555300000|2022-02-11 04:55:00|45403.1|45363.1|45413.1|45373.1|45443.1|45403.1|45393.1|45353.1|19
1644555600000|2022-02-11 05:00:00|45409.3|45369.3|45429.3|45389.3|45441.9|45401.9|45409.3|45369.3|4
1644555900000|2022-02-11 05:05:00|45434.3|45394.3|45453.1|45413.1|45463.1|45423.1|45434.3|45394.3|11
1644556200000|2022-02-11 05:10:00|45443.1|45403.1|45433.1|45393.1|45443.1|45403.1|45428.1|45388.1|10
1644556500000|2022-02-11 05:15:00|45438.1|45398.1|45438.4|45398.4|45441.9|45401.9|45421.9|45381.9|17
1644556800000|2022-02-11 05:20:00|45434.6|45394.6|45439.5|45399.5|45448.4|45408.4|45409.5|45369.5|21
1644557100000|2022-02-11 05:25:00|45438.4|45398.4|45434.5|45394.5|45443.4|45403.4|45414.5|45374.5|26
1644557400000|2022-02-11 05:30:00|45438.4|45398.4|45438.3|45398.3|45468.3|45428.3|45428.3|45388.3|31
1644557700000|2022-02-11 05:35:00|45434.5|45394.5|45447.2|45407.2|45482.2|45442.2|45432.2|45392.2|31
1644558000000|2022-02-11 05:40:00|45448.3|45408.3|45488.3|45448.3|45497.1|45457.1|45448.3|45408.3|8
1644558300000|2022-02-11 05:45:00|45492.1|45452.1|45472.1|45432.1|45512.1|45472.1|45472.1|45432.1|29
1644558600000|2022-02-11 05:50:00|45476|45436|45476|45436|45486|45446|45462.1|45422.1|17
1644558900000|2022-02-11 05:55:00|45471|45431|45417.1|45377.1|45475.9|45435.9|45417.1|45377.1|32
1644559200000|2022-02-11 06:00:00|45420.9|45380.9|45418.3|45378.3|45447.1|45407.1|45413.3|45373.3|14
1644559500000|2022-02-11 06:05:00|45410.9|45370.9|45427.1|45387.1|45445.9|45405.9|45410.9|45370.9|27
1644559800000|2022-02-11 06:10:00|45422.1|45382.1|45455.9|45415.9|45497.1|45457.1|45422.1|45382.1|30
1644560100000|2022-02-11 06:15:00|45457.1|45417.1|45485.9|45445.9|45487|45447|45427.1|45387.1|23
1644560400000|2022-02-11 06:20:00|45482|45442|45482|45442|45502|45462|45475.9|45435.9|9
1644560700000|2022-02-11 06:25:00|45477|45437|45427|45387|45477|45437|45417|45377|11
1644561000000|2022-02-11 06:30:00|45437|45397|45410.8|45370.8|45462|45422|45403.2|45363.2|51
1644561300000|2022-02-11 06:35:00|45415.8|45375.8|45474.7|45434.7|45479.7|45439.7|45415.8|45375.8|31
1644561600000|2022-02-11 06:40:00|45469.7|45429.7|45489.6|45449.6|45489.7|45449.7|45454.7|45414.7|27
1644561900000|2022-02-11 06:45:00|45485.8|45445.8|45504.6|45464.6|45514.6|45474.6|45484.6|45444.6|29
1644562200000|2022-02-11 06:50:00|45509.6|45469.6|45414.6|45374.6|45513.5|45473.5|45414.6|45374.6|51
1644562500000|2022-02-11 06:55:00|45410.8|45370.8|45373.4|45333.4|45424.6|45384.6|45363.5|45323.5|24
1644562800000|2022-02-11 07:00:00|45375.8|45335.8|45374.6|45334.6|45419.6|45379.6|45354.6|45314.6|24
1644563100000|2022-02-11 07:05:00|45383.4|45343.4|45404.6|45364.6|45404.6|45364.6|45364.6|45324.6|17
1644563400000|2022-02-11 07:10:00|45408.4|45368.4|45423.4|45383.4|45438.4|45398.4|45394.6|45354.6|26
1644563700000|2022-02-11 07:15:00|45411.9|45371.9|45394.9|45354.9|45439.9|45399.9|45339.9|45299.9|85
1644564000000|2022-02-11 07:20:00|45386.1|45346.1|45342.2|45302.2|45386.1|45346.1|45301.1|45261.1|67
1644564300000|2022-02-11 07:25:00|45337.2|45297.2|45391|45351|45392.2|45352.2|45327.2|45287.2|11
1644564600000|2022-02-11 07:30:00|45381|45341|45421|45381|45421|45381|45381|45341|11
1644564900000|2022-02-11 07:35:00|45419.9|45379.9|45481|45441|45481|45441|45407.2|45367.2|25
1644565200000|2022-02-11 07:40:00|45487.2|45447.2|45511|45471|45531|45491|45481|45441|43
1644565500000|2022-02-11 07:45:00|45501|45461|45497.2|45457.2|45511|45471|45473.3|45433.3|23
1644565800000|2022-02-11 07:50:00|45493.3|45453.3|45531|45491|45542.1|45502.1|45493.3|45453.3|11
1644566100000|2022-02-11 07:55:00|45521|45481|45557.1|45517.1|45561|45521|45507.1|45467.1|26
1644566400000|2022-02-11 08:00:00|45553.3|45513.3|45517.1|45477.1|45577.1|45537.1|45503.3|45463.3|58
1644566700000|2022-02-11 08:05:00|45513.3|45473.3|45575.6|45535.6|45579.4|45539.4|45483.3|45443.3|95
1644567000000|2022-02-11 08:10:00|45577.9|45537.9|45567.9|45527.9|45587.9|45547.9|45556.7|45516.7|81
1644567300000|2022-02-11 08:15:00|45557.9|45517.9|45512.9|45472.9|45557.9|45517.9|45477.9|45437.9|82
1644567600000|2022-02-11 08:20:00|45516.7|45476.7|45456.7|45416.7|45547.9|45507.9|45451.7|45411.7|71
1644567900000|2022-02-11 08:25:00|45461.7|45421.7|45527.8|45487.8|45552.8|45512.8|45461.7|45421.7|36
1644568200000|2022-02-11 08:30:00|45507.8|45467.8|45476.7|45436.7|45527.8|45487.8|45476.7|45436.7|21
1644568500000|2022-02-11 08:35:00|45486.7|45446.7|45429.3|45389.3|45490.5|45450.5|45424.3|45384.3|85
1644568800000|2022-02-11 08:40:00|45433.2|45393.2|45416.6|45376.6|45456.6|45416.6|45402.8|45362.8|84
1644569100000|2022-02-11 08:45:00|45417.8|45377.8|45426.6|45386.6|45442.8|45402.8|45405.5|45365.5|26
1644569400000|2022-02-11 08:50:00|45427.8|45387.8|45427.8|45387.8|45492.8|45452.8|45427.8|45387.8|34
1644569700000|2022-02-11 08:55:00|45437.8|45397.8|45405.4|45365.4|45442.7|45402.7|45405.4|45365.4|15
1644570000000|2022-02-11 09:00:00|45407.7|45367.7|45412.7|45372.7|45442.7|45402.7|45407.7|45367.7|40
1644570300000|2022-02-11 09:05:00|45417.7|45377.7|45452.7|45412.7|45452.7|45412.7|45415.4|45375.4|23
1644570600000|2022-02-11 09:10:00|45447.7|45407.7|45491.5|45451.5|45502.7|45462.7|45442.7|45402.7|35
1644570900000|2022-02-11 09:15:00|45487.7|45447.7|45481.5|45441.5|45551.5|45511.5|45481.5|45441.5|42
1644571200000|2022-02-11 09:20:00|45477.7|45437.7|45511.5|45471.5|45521.5|45481.5|45457.7|45417.7|8
1644571500000|2022-02-11 09:25:00|45512.7|45472.7|45547.7|45507.7|45547.7|45507.7|45491.5|45451.5|17
1644571800000|2022-02-11 09:30:00|45547.6|45507.6|45507.6|45467.6|45557.6|45517.6|45507.6|45467.6|40
1644572100000|2022-02-11 09:35:00|45526.5|45486.5|45552.6|45512.6|45562.6|45522.6|45522.6|45482.6|18
1644572400000|2022-02-11 09:40:00|45557.6|45517.6|45569.9|45529.9|45588.8|45548.8|45547.6|45507.6|23
1644572700000|2022-02-11 09:45:00|45578.8|45538.8|45564.9|45524.9|45588.8|45548.8|45559.9|45519.9|16
1644573000000|2022-02-11 09:50:00|45559.9|45519.9|45557.6|45517.6|45574.9|45534.9|45552.6|45512.6|31
1644573300000|2022-02-11 09:55:00|45558.7|45518.7|45558.7|45518.7|45582.6|45542.6|45544.9|45504.9|15
1644573600000|2022-02-11 10:00:00|45562.6|45522.6|45573.7|45533.7|45579.9|45539.9|45554.9|45514.9|35
1644573900000|2022-02-11 10:05:00|45568.7|45528.7|45579.8|45539.8|45579.8|45539.8|45553.7|45513.7|12
1644574200000|2022-02-11 10:10:00|45581|45541|45559.8|45519.8|45581|45541|45559.8|45519.8|4
1644574500000|2022-02-11 10:15:00|45563.7|45523.7|45533.7|45493.7|45583.7|45543.7|45518.7|45478.7|26
1644574800000|2022-02-11 10:20:00|45539.8|45499.8|45579.8|45539.8|45588.6|45548.6|45539.8|45499.8|18
1644575100000|2022-02-11 10:25:00|45578.6|45538.6|45579.8|45539.8|45584.8|45544.8|45557.5|45517.5|23
1644575400000|2022-02-11 10:30:00|45578.6|45538.6|45589.8|45549.8|45599.8|45559.8|45557.5|45517.5|16
1644575700000|2022-02-11 10:35:00|45584.8|45544.8|45700.9|45660.9|45705.9|45665.9|45579.8|45539.8|172
1644576000000|2022-02-11 10:40:00|45692|45652|45682|45642|45737|45697|45659.7|45619.7|61
1644576300000|2022-02-11 10:45:00|45685.9|45645.9|45620.9|45580.9|45685.9|45645.9|45614.7|45574.7|31
1644576600000|2022-02-11 10:50:00|45622|45582|45635.8|45595.8|45640.8|45600.8|45612|45572|11
1644576900000|2022-02-11 10:55:00|45639.7|45599.7|45580.8|45540.8|45640.8|45600.8|45555.8|45515.8|40
1644577200000|2022-02-11 11:00:00|45549.7|45509.7|45610.8|45570.8|45612|45572|45549.7|45509.7|29
1644577500000|2022-02-11 11:05:00|45609.7|45569.7|45623.5|45583.5|45623.5|45583.5|45590.8|45550.8|16
1644577800000|2022-02-11 11:10:00|45610.8|45570.8|45631.9|45591.9|45650.8|45610.8|45603.1|45563.1|148
1644578100000|2022-02-11 11:15:00|45639.6|45599.6|45681.9|45641.9|45691.9|45651.9|45639.6|45599.6|24
1644578400000|2022-02-11 11:20:00|45674.2|45634.2|45635.8|45595.8|45674.2|45634.2|45631.9|45591.9|23
1644578700000|2022-02-11 11:25:00|45635.7|45595.7|45710.7|45670.7|45710.7|45670.7|45630.7|45590.7|41
1644579000000|2022-02-11 11:30:00|45705.7|45665.7|45679.6|45639.6|45705.7|45665.7|45660.7|45620.7|18
1644579300000|2022-02-11 11:35:00|45680.7|45640.7|45598.4|45558.4|45680.7|45640.7|45584.6|45544.6|53
1644579600000|2022-02-11 11:40:00|45603.4|45563.4|45558.4|45518.4|45619.6|45579.6|45547.3|45507.3|39
1644579900000|2022-02-11 11:45:00|45559.5|45519.5|45579.5|45539.5|45589.5|45549.5|45558.4|45518.4|15
1644580200000|2022-02-11 11:50:00|45584.5|45544.5|45543.4|45503.4|45584.5|45544.5|45532.2|45492.2|20
1644580500000|2022-02-11 11:55:00|45549.5|45509.5|45547.2|45507.2|45558.4|45518.4|45518.4|45478.4|52
1644580800000|2022-02-11 12:00:00|45553.4|45513.4|45584.5|45544.5|45604.5|45564.5|45529.5|45489.5|75
1644581100000|2022-02-11 12:05:00|45589.5|45549.5|45617.2|45577.2|45669.5|45629.5|45579.5|45539.5|91
1644581400000|2022-02-11 12:10:00|45618.3|45578.3|45591.7|45551.7|45628.3|45588.3|45581.7|45541.7|130
1644581700000|2022-02-11 12:15:00|45594|45554|45680.2|45640.2|45680.2|45640.2|45587.9|45547.9|50
1644582000000|2022-02-11 12:20:00|45680.1|45640.1|45679|45639|45684|45644|45642.9|45602.9|27
1644582300000|2022-02-11 12:25:00|45689|45649|45701.7|45661.7|45714|45674|45684|45644|127
1644582600000|2022-02-11 12:30:00|45700.5|45660.5|45671.7|45631.7|45714|45674|45652.8|45612.8|35
1644582900000|2022-02-11 12:35:00|45664|45624|45653.9|45613.9|45672.8|45632.8|45633.9|45593.9|15
1644583200000|2022-02-11 12:40:00|45657.8|45617.8|45633.9|45593.9|45663.9|45623.9|45623.9|45583.9|28
1644583500000|2022-02-11 12:45:00|45627.8|45587.8|45653.9|45613.9|45653.9|45613.9|45612.8|45572.8|14
1644583800000|2022-02-11 12:50:00|45652.8|45612.8|45641.6|45601.6|45693.9|45653.9|45633.9|45593.9|36
1644584100000|2022-02-11 12:55:00|45647.8|45607.8|45651.6|45611.6|45663.9|45623.9|45632.7|45592.7|27
1644584400000|2022-02-11 13:00:00|45652.7|45612.7|45702.7|45662.7|45702.7|45662.7|45621.6|45581.6|31
1644584700000|2022-02-11 13:05:00|45701.6|45661.6|45767.7|45727.7|45776.6|45736.6|45691.6|45651.6|87
1644585000000|2022-02-11 13:10:00|45766.6|45726.6|45755|45715|45768.8|45728.8|45731.1|45691.1|136
1644585300000|2022-02-11 13:15:00|45746.1|45706.1|45763.8|45723.8|45765|45725|45720|45680|73
1644585600000|2022-02-11 13:20:00|45764.9|45724.9|45783.8|45743.8|45836.1|45796.1|45763.8|45723.8|103
1644585900000|2022-02-11 13:25:00|45787.2|45747.2|45781.5|45741.5|45789.9|45749.9|45754.9|45714.9|65
1644586200000|2022-02-11 13:30:00|45777.6|45737.6|45693.8|45653.8|45777.6|45737.6|45648.8|45608.8|101
1644586500000|2022-02-11 13:35:00|45694.9|45654.9|45636.9|45596.9|45698.8|45658.8|45619.2|45579.2|299
1644586800000|2022-02-11 13:40:00|45646.9|45606.9|45634.6|45594.6|45656.9|45616.9|45576.9|45536.9|182
1644589800000|2022-02-11 14:30:00|45615.6|45575.6|45623.6|45583.6|45828.6|45788.6|45534|45494|1113
1644590100000|2022-02-11 14:35:00|45627.4|45587.4|45614.7|45574.7|45715.8|45675.8|45572.4|45532.4|541
1644590400000|2022-02-11 14:40:00|45615.8|45575.8|45671.3|45631.3|45754.7|45714.7|45600.8|45560.8|383
1644590700000|2022-02-11 14:45:00|45681.3|45641.3|45648|45608|45710.1|45670.1|45559.7|45519.7|1117
1644591000000|2022-02-11 14:50:00|45638|45598|45564.6|45524.6|45673|45633|45556.9|45516.9|260
1644591300000|2022-02-11 14:55:00|45569.6|45529.6|45575.7|45535.7|45583.5|45543.5|45515.8|45475.8|635
1644591600000|2022-02-11 15:00:00|45570.7|45530.7|45836.9|45796.9|45949.1|45909.1|45570.7|45530.7|929
1644591900000|2022-02-11 15:05:00|45844.6|45804.6|45875.7|45835.7|45885.7|45845.7|45775.7|45735.7|439
1644592200000|2022-02-11 15:10:00|45880.7|45840.7|45835.7|45795.7|45900.7|45860.7|45775.7|45735.7|259
1644592500000|2022-02-11 15:15:00|45834.6|45794.6|45822.3|45782.3|45870.7|45830.7|45730|45690|329
1644592800000|2022-02-11 15:20:00|45828.4|45788.4|45863.4|45823.4|45873.4|45833.4|45783.4|45743.4|310
1644593100000|2022-02-11 15:25:00|45858.4|45818.4|46035.6|45995.6|46044.5|46004.5|45835.7|45795.7|389
1644593400000|2022-02-11 15:30:00|46030.6|45990.6|45925.6|45885.6|46064.5|46024.5|45876.8|45836.8|384
1644593700000|2022-02-11 15:35:00|45931.8|45891.8|45896.7|45856.7|45972.9|45932.9|45882.9|45842.9|296
1644594000000|2022-02-11 15:40:00|45891.7|45851.7|45859.5|45819.5|45934.5|45894.5|45806.7|45766.7|574
1644594300000|2022-02-11 15:45:00|45864.5|45824.5|45752.2|45712.2|45904.5|45864.5|45718.3|45678.3|486
1644594600000|2022-02-11 15:50:00|45756.1|45716.1|45615.6|45575.6|45776.1|45736.1|45610.6|45570.6|356
1644594900000|2022-02-11 15:55:00|45614.4|45574.4|45533.3|45493.3|45664.4|45624.4|45524.4|45484.4|396
1644595200000|2022-02-11 16:00:00|45528.3|45488.3|45602.1|45562.1|45633.3|45593.3|45503.3|45463.3|234
1644595500000|2022-02-11 16:05:00|45598.3|45558.3|45543.2|45503.2|45645.5|45605.5|45533.3|45493.3|648
1644595800000|2022-02-11 16:10:00|45553.2|45513.2|45592.1|45552.1|45623.2|45583.2|45535.5|45495.5|200
1644596100000|2022-02-11 16:15:00|45587.1|45547.1|45599.8|45559.8|45631|45591|45572.1|45532.1|295
1644596400000|2022-02-11 16:20:00|45601|45561|45612.1|45572.1|45648.2|45608.2|45541|45501|144
1644596700000|2022-02-11 16:25:00|45615.9|45575.9|45577.1|45537.1|45632.1|45592.1|45573.2|45533.2|136
1644597000000|2022-02-11 16:30:00|45573.2|45533.2|45389.8|45349.8|45603.2|45563.2|45369.8|45329.8|531
1644597300000|2022-02-11 16:35:00|45394.8|45354.8|45185.9|45145.9|45409.8|45369.8|45135.9|45095.9|555
1644597600000|2022-02-11 16:40:00|45184.8|45144.8|45085.2|45045.2|45189.8|45149.8|44891.4|44851.4|786
1644597900000|2022-02-11 16:45:00|45081.4|45041.4|45137.5|45097.5|45137.5|45097.5|45035.2|44995.2|624
1644598200000|2022-02-11 16:50:00|45141.4|45101.4|45146.3|45106.3|45217.5|45177.5|45102.5|45062.5|278
1644598500000|2022-02-11 16:55:00|45151.3|45111.3|45378.6|45338.6|45426.3|45386.3|45151.3|45111.3|401
1644598800000|2022-02-11 17:00:00|45383.6|45343.6|45408.6|45368.6|45437.4|45397.4|45327.4|45287.4|265
1644599100000|2022-02-11 17:05:00|45402.4|45362.4|45378.5|45338.5|45402.4|45362.4|45292.4|45252.4|271
1644599400000|2022-02-11 17:10:00|45388.5|45348.5|45596.9|45556.9|45596.9|45556.9|45383.5|45343.5|1262
1644599700000|2022-02-11 17:15:00|45598|45558|45631.9|45591.9|45786.9|45746.9|45586.9|45546.9|675
1644600000000|2022-02-11 17:20:00|45630.8|45590.8|45583|45543|45633|45593|45568|45528|213
1644600300000|2022-02-11 17:25:00|45581.9|45541.9|45698|45658|45723|45683|45576.9|45536.9|278
1644600600000|2022-02-11 17:30:00|45699.1|45659.1|45561.8|45521.8|45721.9|45681.9|45561.8|45521.8|327
1644600900000|2022-02-11 17:35:00|45571.8|45531.8|45525.7|45485.7|45571.8|45531.8|45479.6|45439.6|309
1644601200000|2022-02-11 17:40:00|45519.6|45479.6|45580.7|45540.7|45584.6|45544.6|45510.7|45470.7|189
1644601500000|2022-02-11 17:45:00|45584.6|45544.6|45550.7|45510.7|45599.6|45559.6|45508.4|45468.4|202
1644601800000|2022-02-11 17:50:00|45555.7|45515.7|45548.4|45508.4|45569.5|45529.5|45519.5|45479.5|339
1644602100000|2022-02-11 17:55:00|45543.4|45503.4|45557.3|45517.3|45559.5|45519.5|45516.8|45476.8|250
1644602400000|2022-02-11 18:00:00|45561.1|45521.1|45537.3|45497.3|45577.3|45537.3|45517.3|45477.3|225
1644602700000|2022-02-11 18:05:00|45533.4|45493.4|45730.6|45690.6|45750.6|45710.6|45518.4|45478.4|469
1644603000000|2022-02-11 18:10:00|45735.6|45695.6|45709.5|45669.5|45735.6|45695.6|45634.5|45594.5|382
1644603300000|2022-02-11 18:15:00|45704.5|45664.5|45669.5|45629.5|45704.5|45664.5|45627.2|45587.2|278
1644603600000|2022-02-11 18:20:00|45674.5|45634.5|45646.1|45606.1|45685.6|45645.6|45636.1|45596.1|263
1644603900000|2022-02-11 18:25:00|45647.2|45607.2|45646.1|45606.1|45681.1|45641.1|45615|45575|346
1644604200000|2022-02-11 18:30:00|45647.2|45607.2|45744.9|45704.9|45754.9|45714.9|45647.2|45607.2|268
1644604500000|2022-02-11 18:35:00|45749.9|45709.9|45699.9|45659.9|45774.9|45734.9|45674.9|45634.9|562
1644604800000|2022-02-11 18:40:00|45698.8|45658.8|45704.9|45664.9|45739.9|45699.9|45676|45636|368
1644605100000|2022-02-11 18:45:00|45712.7|45672.7|45831|45791|45861|45821|45712.7|45672.7|446
1644605400000|2022-02-11 18:50:00|45834.9|45794.9|45646|45606|45849.9|45809.9|45636|45596|525
1644605700000|2022-02-11 18:55:00|45644.9|45604.9|45684.9|45644.9|45736|45696|45623.7|45583.7|521
1644606000000|2022-02-11 19:00:00|45689.9|45649.9|45596|45556|45723.7|45683.7|45516|45476|730
1644606300000|2022-02-11 19:05:00|45597.1|45557.1|45640.4|45600.4|45693.2|45653.2|45504.8|45464.8|837
1644606600000|2022-02-11 19:10:00|45634.3|45594.3|45445.9|45405.9|45679.3|45639.3|45393.2|45353.2|3177
1644606900000|2022-02-11 19:15:00|45447|45407|45400.9|45360.9|45583.2|45543.2|45387|45334.3|842
1644800400000|2022-02-14 01:00:00|45539.2|45499.2|45696.1|45656.1|45821.1|45781.1|45523.3|45483.3|399
1644800700000|2022-02-14 01:05:00|45692|45652|45671|45631|45717|45677|45617|45577|75
1644801000000|2022-02-14 01:10:00|45675.1|45635.1|45552|45512|45675.1|45635.1|45550.1|45510.1|74
1644801300000|2022-02-14 01:15:00|45551|45511|45546.9|45506.9|45573.8|45533.8|45511|45471|77
1644801600000|2022-02-14 01:20:00|45542.9|45502.9|45457.9|45417.9|45552.9|45512.9|45423.8|45383.8|106
1644801900000|2022-02-14 01:25:00|45461.9|45421.9|45440.1|45400.1|45477.9|45437.9|45399.1|45359.1|127
1644802200000|2022-02-14 01:30:00|45434.1|45394.1|45418.2|45378.2|45449.1|45409.1|45410.1|45370.1|63
1644802500000|2022-02-14 01:35:00|45409.1|45369.1|45454.5|45414.5|45469.5|45429.5|45394.1|45354.1|109
1644802800000|2022-02-14 01:40:00|45445.4|45405.4|45410.4|45370.4|45459.5|45419.5|45395.4|45355.4|49
1644803100000|2022-02-14 01:45:00|45414.5|45374.5|45464.4|45424.4|45464.4|45424.4|45406.3|45366.3|17
1644803400000|2022-02-14 01:50:00|45459.4|45419.4|45564.4|45524.4|45585.4|45545.4|45454.4|45414.4|106
1644803700000|2022-02-14 01:55:00|45552.2|45512.2|45514.4|45474.4|45569.4|45529.4|45499.4|45459.4|43
1644804000000|2022-02-14 02:00:00|45510.3|45470.3|45490.3|45450.3|45514.4|45474.4|45475.3|45435.3|7
1644804300000|2022-02-14 02:05:00|45494.4|45454.4|45486.2|45446.2|45505.3|45465.3|45480.3|45440.3|7
1644804600000|2022-02-14 02:10:00|45485.3|45445.3|45450.3|45410.3|45490.3|45450.3|45445.3|45405.3|16
1644804900000|2022-02-14 02:15:00|45454.4|45414.4|45454.4|45414.4|45454.4|45414.4|45434.4|45394.4|1
1644805200000|2022-02-14 02:20:00|45450.3|45410.3|45460.3|45420.3|45469.3|45429.3|45434.3|45394.3|9
1644805500000|2022-02-14 02:25:00|45456.2|45416.2|45439.3|45399.3|45456.2|45416.2|45420.3|45380.3|9
1644805800000|2022-02-14 02:30:00|45435.3|45395.3|45435.2|45395.2|45474.3|45434.3|45435.2|45395.2|20
1644806100000|2022-02-14 02:35:00|45430.2|45390.2|45424.3|45384.3|45434.3|45394.3|45394.3|45354.3|32
1644806400000|2022-02-14 02:40:00|45425.2|45385.2|45474.3|45434.3|45484.3|45444.3|45414.3|45374.3|8
1644806700000|2022-02-14 02:45:00|45473.4|45433.4|45435.2|45395.2|45473.4|45433.4|45435.2|45395.2|3
1644807000000|2022-02-14 02:50:00|45443.3|45403.3|45484.3|45444.3|45484.3|45444.3|45435.2|45395.2|43
1644807300000|2022-02-14 02:55:00|45480.2|45440.2|45475.2|45435.2|45484.3|45444.3|45465.2|45425.2|2
1644807600000|2022-02-14 03:00:00|45480.2|45440.2|45494.2|45454.2|45494.2|45454.2|45454.2|45414.2|37
1644807900000|2022-02-14 03:05:00|45499.2|45459.2|45474.2|45434.2|45514.2|45474.2|45474.2|45434.2|44
1644808200000|2022-02-14 03:10:00|45479.2|45439.2|45474.2|45434.2|45489.2|45449.2|45459.2|45419.2|17
1644808500000|2022-02-14 03:15:00|45473.3|45433.3|45474.2|45434.2|45479.2|45439.2|45440.1|45400.1|19
1644808800000|2022-02-14 03:20:00|45475.1|45435.1|45505.1|45465.1|45514.2|45474.2|45464.2|45424.2|19
1644809100000|2022-02-14 03:25:00|45519.2|45479.2|45500.1|45460.1|45529.2|45489.2|45499.2|45459.2|11
1644809400000|2022-02-14 03:30:00|45504.2|45464.2|45504.1|45464.1|45519.2|45479.2|45486|45446|30
1644809700000|2022-02-14 03:35:00|45514.1|45474.1|45504.1|45464.1|45514.1|45474.1|45500.1|45460.1|3
1644810000000|2022-02-14 03:40:00|45500|45460|45485|45445|45504.1|45464.1|45466|45426|5
1644810300000|2022-02-14 03:45:00|45484.1|45444.1|45480|45440|45504.1|45464.1|45480|45440|2
1644810600000|2022-02-14 03:50:00|45485|45445|45490|45450|45495|45455|45480|45440|5
1644810900000|2022-02-14 03:55:00|45494.1|45454.1|45504.1|45464.1|45509.1|45469.1|45490|45450|12
1644811200000|2022-02-14 04:00:00|45499.1|45459.1|45484.1|45444.1|45499.1|45459.1|45479.1|45439.1|5
1644811500000|2022-02-14 04:05:00|45488.1|45448.1|45489|45449|45509.1|45469.1|45484|45444|13
1644811800000|2022-02-14 04:10:00|45484|45444|45464.9|45424.9|45484|45444|45464|45424|4
1644812100000|2022-02-14 04:15:00|45464|45424|45464|45424|45469.9|45429.9|45454.9|45414.9|5
1644812400000|2022-02-14 04:20:00|45459.9|45419.9|45454|45414|45459.9|45419.9|45449.9|45409.9|4
1644812700000|2022-02-14 04:25:00|45454.9|45414.9|45454.9|45414.9|45454.9|45414.9|45454|45414|0
1644813000000|2022-02-14 04:30:00|45454|45414|45454|45414|45454|45414|45444|45404|4
1644813300000|2022-02-14 04:35:00|45445.8|45405.8|45454|45414|45454|45414|45439.9|45399.9|0
1644813600000|2022-02-14 04:40:00|45444.9|45404.9|45453.9|45413.9|45454|45414|45439|45399|3
1644813900000|2022-02-14 04:45:00|45454.9|45414.9|45463.9|45423.9|45463.9|45423.9|45453.9|45413.9|4
1644814200000|2022-02-14 04:50:00|45459.8|45419.8|45459.8|45419.8|45459.8|45419.8|45458.9|45418.9|0
1644814500000|2022-02-14 04:55:00|45468|45428|45463.9|45423.9|45468|45428|45463.9|45423.9|0
1644814800000|2022-02-14 05:00:00|45463|45423|45463.9|45423.9|45473.9|45433.9|45463|45423|1
1644815100000|2022-02-14 05:05:00|45458.9|45418.9|45473.9|45433.9|45473.9|45433.9|45458.9|45418.9|1
1644815400000|2022-02-14 05:10:00|45478.9|45438.9|45463.9|45423.9|45483.9|45443.9|45458.9|45418.9|4
1644815700000|2022-02-14 05:15:00|45459.8|45419.8|45444.8|45404.8|45463.9|45423.9|45444.8|45404.8|9
1644816000000|2022-02-14 05:20:00|45443.8|45403.8|45443.8|45403.8|45444.8|45404.8|45434.8|45394.8|2
1644816300000|2022-02-14 05:25:00|45444.7|45404.7|45458.8|45418.8|45473.8|45433.8|45444.7|45404.7|2
1644816600000|2022-02-14 05:30:00|45454.7|45414.7|45444.7|45404.7|45494.7|45454.7|45435.6|45395.6|13
1644816900000|2022-02-14 05:35:00|45439.7|45399.7|45374.7|45334.7|45449.7|45409.7|45374.7|45334.7|36
1644817200000|2022-02-14 05:40:00|45370.6|45330.6|45295.6|45255.6|45399.7|45359.7|45295.6|45255.6|48
1644817500000|2022-02-14 05:45:00|45294.7|45254.7|45345.6|45305.6|45364.7|45324.7|45290.6|45250.6|18
1644817800000|2022-02-14 05:50:00|45349.7|45309.7|45355.6|45315.6|45374.7|45334.7|45345.6|45305.6|5
1644818100000|2022-02-14 05:55:00|45354.7|45314.7|45394.6|45354.6|45394.6|45354.6|45354.7|45314.7|16
1644818400000|2022-02-14 06:00:00|45393.7|45353.7|45415.5|45375.5|45424.6|45384.6|45380.6|45340.6|21
1644818700000|2022-02-14 06:05:00|45414.6|45374.6|45390.5|45350.5|45445.5|45405.5|45385.5|45345.5|32
1644819000000|2022-02-14 06:10:00|45394.6|45354.6|45453.7|45413.7|45454.6|45414.6|45394.6|45354.6|8
1644819300000|2022-02-14 06:15:00|45449.6|45409.6|45455.5|45415.5|45458.7|45418.7|45425.5|45385.5|8
1644819600000|2022-02-14 06:20:00|45454.6|45414.6|45449.6|45409.6|45459.6|45419.6|45434.6|45394.6|8
1644819900000|2022-02-14 06:25:00|45454.6|45414.6|45459.6|45419.6|45474.6|45434.6|45439.6|45399.6|10
1644820200000|2022-02-14 06:30:00|45460.5|45420.5|45391.4|45351.4|45460.5|45420.5|45390.5|45350.5|16
1644820500000|2022-02-14 06:35:00|45395.5|45355.5|45354.5|45314.5|45400.5|45360.5|45335.4|45295.4|14
1644820800000|2022-02-14 06:40:00|45355.4|45315.4|45365.4|45325.4|45374.5|45334.5|45345.4|45305.4|8
1644821100000|2022-02-14 06:45:00|45360.4|45320.4|45335.4|45295.4|45360.4|45320.4|45320.4|45280.4|16
1644821400000|2022-02-14 06:50:00|45334.5|45294.5|45393.6|45353.6|45399.5|45359.5|45334.5|45294.5|6
1644821700000|2022-02-14 06:55:00|45389.5|45349.5|45359.5|45319.5|45389.5|45349.5|45334.5|45294.5|18
1644822000000|2022-02-14 07:00:00|45355.4|45315.4|45379.5|45339.5|45389.5|45349.5|45338.6|45298.6|25
1644822300000|2022-02-14 07:05:00|45374.5|45334.5|45403.5|45363.5|45403.5|45363.5|45359.5|45319.5|23
1644822600000|2022-02-14 07:10:00|45394.4|45354.4|45399.4|45359.4|45403.5|45363.5|45378.5|45338.5|7
1644822900000|2022-02-14 07:15:00|45397.6|45357.6|45418.5|45378.5|45433.5|45393.5|45392.6|45352.6|15
1644823200000|2022-02-14 07:20:00|45414.4|45374.4|45385.3|45345.3|45414.4|45374.4|45372.6|45332.6|9
1644823500000|2022-02-14 07:25:00|45403.5|45363.5|45413.5|45373.5|45413.5|45373.5|45389.4|45349.4|6
1644823800000|2022-02-14 07:30:00|45403.5|45363.5|45379.4|45339.4|45403.5|45363.5|45364.4|45324.4|20
1644824100000|2022-02-14 07:35:00|45383.5|45343.5|45328.5|45288.5|45383.5|45343.5|45319.4|45279.4|18
1644824400000|2022-02-14 07:40:00|45327.5|45287.5|45343.4|45303.4|45352.5|45312.5|45298.5|45258.5|64
1644824700000|2022-02-14 07:45:00|45347.5|45307.5|45352.5|45312.5|45371.6|45331.6|45327.5|45287.5|16
1644825000000|2022-02-14 07:50:00|45351.6|45311.6|45392.5|45352.5|45393.4|45353.4|45347.5|45307.5|23
1644825300000|2022-02-14 07:55:00|45387.5|45347.5|45341.6|45301.6|45391.6|45351.6|45341.6|45301.6|17
1644825600000|2022-02-14 08:00:00|45337.5|45297.5|45311.6|45271.6|45376.6|45336.6|45306.6|45266.6|241
1644825900000|2022-02-14 08:05:00|45306.6|45266.6|45299.8|45259.8|45306.6|45266.6|45250.7|45210.7|99
1644826200000|2022-02-14 08:10:00|45290.7|45250.7|45219.7|45179.7|45290.7|45250.7|45219.7|45179.7|63
1644826500000|2022-02-14 08:15:00|45224.7|45184.7|45175.6|45135.6|45234.7|45194.7|45175.6|45135.6|42
1644826800000|2022-02-14 08:20:00|45169.7|45129.7|45170.6|45130.6|45190.6|45150.6|45140.6|45100.6|55
1644827100000|2022-02-14 08:25:00|45165.6|45125.6|45215.6|45175.6|45235.6|45195.6|45141.5|45101.5|59
1644827400000|2022-02-14 08:30:00|45210.6|45170.6|45119.7|45079.7|45211.5|45171.5|45114.7|45074.7|28
1644827700000|2022-02-14 08:35:00|45109.7|45069.7|45179.7|45139.7|45194.7|45154.7|45109.7|45069.7|38
1644828000000|2022-02-14 08:40:00|45190.6|45150.6|45175.6|45135.6|45204.7|45164.7|45169.7|45129.7|27
1644828300000|2022-02-14 08:45:00|45179.7|45139.7|45079.6|45039.6|45179.7|45139.7|45069.7|45029.7|121
1644828600000|2022-02-14 08:50:00|45078.7|45038.7|45099.6|45059.6|45119.6|45079.6|45069.6|45029.6|30
1644828900000|2022-02-14 08:55:00|45089.6|45049.6|45119.6|45079.6|45129.6|45089.6|45079.6|45039.6|25
1644829200000|2022-02-14 09:00:00|45114.6|45074.6|45155.5|45115.5|45159.6|45119.6|45079.6|45039.6|29
1644829500000|2022-02-14 09:05:00|45153.7|45113.7|45070.5|45030.5|45153.7|45113.7|45054.6|45014.6|37
1644829800000|2022-02-14 09:10:00|45069.6|45029.6|45063.2|45023.2|45099.6|45059.6|45037.3|44997.3|59
1644830100000|2022-02-14 09:15:00|45062.3|45022.3|45081.4|45041.4|45091.4|45051.4|45051.4|45011.4|19
1644830400000|2022-02-14 09:20:00|45087.3|45047.3|45151.4|45111.4|45156.4|45116.4|45077.3|45037.3|36
1644830700000|2022-02-14 09:25:00|45135.5|45095.5|45201.3|45161.3|45201.3|45161.3|45129.6|45089.6|81
1644831000000|2022-02-14 09:30:00|45189.5|45149.5|45099.5|45059.5|45189.5|45149.5|45099.5|45059.5|30
1644831300000|2022-02-14 09:35:00|45107.7|45067.7|45109.5|45069.5|45119.5|45079.5|45099.5|45059.5|18
1644831600000|2022-02-14 09:40:00|45105.4|45065.4|45089.5|45049.5|45109.5|45069.5|45069.5|45029.5|86
1644831900000|2022-02-14 09:45:00|45084.5|45044.5|45119.5|45079.5|45134.5|45094.5|45074.5|45034.5|55
1644832200000|2022-02-14 09:50:00|45117.7|45077.7|45119.5|45079.5|45129.5|45089.5|45099.5|45059.5|32
1644832500000|2022-02-14 09:55:00|45114.5|45074.5|45085.4|45045.4|45114.5|45074.5|45079.5|45039.5|29
1644832800000|2022-02-14 10:00:00|45089.5|45049.5|45049.5|45009.5|45100.4|45060.4|45029.5|44989.5|50
1644833100000|2022-02-14 10:05:00|45059.5|45019.5|45050.3|45010.3|45074.5|45034.5|45025.3|44985.3|42
1644833400000|2022-02-14 10:10:00|45049.4|45009.4|45029.4|44989.4|45059.4|45019.4|45009.4|44969.4|49
1644833700000|2022-02-14 10:15:00|45025.3|44985.3|45000.3|44960.3|45038.5|44998.5|44990.3|44950.3|62
1644834000000|2022-02-14 10:20:00|44999.4|44959.4|45039.4|44999.4|45065.3|45025.3|44999.4|44959.4|29
1644834300000|2022-02-14 10:25:00|45046.2|45006.2|45019.4|44979.4|45046.2|45006.2|45019.4|44979.4|39
1644834600000|2022-02-14 10:30:00|45000.3|44960.3|45049.4|45009.4|45055.3|45015.3|45000.3|44960.3|57
1644834900000|2022-02-14 10:35:00|45045.3|45005.3|45075.3|45035.3|45081.2|45041.2|45020.3|44980.3|44
1644835200000|2022-02-14 10:40:00|45076.2|45036.2|45039.4|44999.4|45091.2|45051.2|45025.2|44985.2|52
1644835500000|2022-02-14 10:45:00|45010.2|44970.2|45021.1|44981.1|45045.2|45005.2|45009.4|44969.4|50
1644835800000|2022-02-14 10:50:00|45025.2|44985.2|45031.1|44991.1|45094.3|45054.3|45025.2|44985.2|35
1644836100000|2022-02-14 10:55:00|45029.3|44989.3|45020.2|44980.2|45051.1|45011.1|44996.1|44956.1|46
1644836400000|2022-02-14 11:00:00|45021.1|44981.1|45021.1|44981.1|45040.2|45000.2|45009.3|44969.3|52
1644836700000|2022-02-14 11:05:00|45011.1|44971.1|44960.2|44920.2|45011.1|44971.1|44940.2|44900.2|54
1644837000000|2022-02-14 11:10:00|44959.3|44919.3|44874.3|44834.3|44970.2|44930.2|44848.4|44808.4|137
1644837300000|2022-02-14 11:15:00|44879.3|44839.3|44859.3|44819.3|44894.3|44854.3|44812.5|44772.5|128
1644837600000|2022-02-14 11:20:00|44880.2|44840.2|44936|44896|44936|44896|44879.3|44839.3|119
1644837900000|2022-02-14 11:25:00|44935.1|44895.1|44911|44871|44976|44936|44896|44856|64
1644838200000|2022-02-14 11:30:00|44906|44866|44941|44901|44945.1|44905.1|44899.2|44859.2|36
1644838500000|2022-02-14 11:35:00|44951|44911|44925.1|44885.1|44961|44921|44900.1|44860.1|24
1644838800000|2022-02-14 11:40:00|44916|44876|44906|44866|44921|44881|44871|44831|44
1644839100000|2022-02-14 11:45:00|44901|44861|44911|44871|44921|44881|44886|44846|53
1644839400000|2022-02-14 11:50:00|44911.9|44871.9|44911|44871|44936|44896|44896|44856|36
1644839700000|2022-02-14 11:55:00|44900.1|44860.1|44851.8|44811.8|44905.9|44865.9|44831.8|44791.8|58
1644840000000|2022-02-14 12:00:00|44847.7|44807.7|44564.5|44524.5|44852.7|44812.7|44454.5|44391.3|204
1644840300000|2022-02-14 12:05:00|44579.5|44539.5|44492.7|44452.7|44593.6|44553.6|44423.6|44383.6|184
1644840600000|2022-02-14 12:10:00|44496.8|44456.8|44520.9|44480.9|44545|44505|44477.7|44437.7|172
1644840900000|2022-02-14 12:15:00|44520|44480|44503.2|44463.2|44555|44515|44465.9|44425.9|143
1644841200000|2022-02-14 12:20:00|44507.3|44467.3|44479.1|44439.1|44530|44490|44469.1|44429.1|203
1644841500000|2022-02-14 12:25:00|44480.9|44440.9|44590.9|44550.9|44600|44560|44470.9|44430.9|138
1644841800000|2022-02-14 12:30:00|44590|44550|44720.8|44680.8|44730.8|44690.8|44590|44550|129
1644842100000|2022-02-14 12:35:00|44716.7|44676.7|44950.8|44910.8|44952.6|44912.6|44716.7|44676.7|160
1644842400000|2022-02-14 12:40:00|44952.6|44912.6|44815.8|44775.8|44973.5|44933.5|44810.8|44770.8|141
1644842700000|2022-02-14 12:45:00|44819|44779|44810.8|44770.8|44845.8|44805.8|44769|44729|249
1644843000000|2022-02-14 12:50:00|44809.9|44769.9|44840.8|44800.8|44849.9|44809.9|44759.9|44719.9|126
1644843300000|2022-02-14 12:55:00|44835.8|44795.8|44792.5|44752.5|44835.8|44795.8|44766.7|44726.7|48
1644843600000|2022-02-14 13:00:00|44796.7|44756.7|44852.5|44812.5|44867.5|44827.5|44792.5|44752.5|141
1644843900000|2022-02-14 13:05:00|44857.5|44817.5|44854.3|44814.3|44866.6|44826.6|44769.3|44729.3|172
1644844200000|2022-02-14 13:10:00|44855.2|44815.2|44851.6|44811.6|44937.5|44897.5|44851.6|44811.6|128
1644844500000|2022-02-14 13:15:00|44852.5|44812.5|44725.7|44685.7|44870.7|44830.7|44717.5|44677.5|133
1644844800000|2022-02-14 13:20:00|44741.6|44701.6|44722.5|44682.5|44742.5|44702.5|44670.7|44630.7|120
1644845100000|2022-02-14 13:25:00|44697.5|44657.5|44787.5|44747.5|44787.5|44747.5|44692.5|44652.5|81
1644845400000|2022-02-14 13:30:00|44782.5|44742.5|44816.6|44776.6|44857.5|44817.5|44777.5|44737.5|111
1644845700000|2022-02-14 13:35:00|44817.4|44777.4|44781.6|44741.6|44851.6|44811.6|44750.7|44710.7|82
1644846000000|2022-02-14 13:40:00|44777.4|44737.4|44867.4|44827.4|44961.5|44921.5|44772.4|44732.4|257
1644849000000|2022-02-14 14:30:00|44970.5|44930.5|44667|44627|44997.9|44957.9|44557|44517|1259
1644849300000|2022-02-14 14:35:00|44657|44617|44611.4|44571.4|44687|44647|44529|44489|628
1644849600000|2022-02-14 14:40:00|44615.5|44575.5|44752.5|44712.5|44766.7|44726.7|44600.5|44560.5|896
1644849900000|2022-02-14 14:45:00|44756.7|44716.7|44600.8|44560.8|44776.6|44736.6|44600.8|44560.8|431
1644850200000|2022-02-14 14:50:00|44594.9|44554.9|44694.3|44654.3|44712.5|44672.5|44575.8|44535.8|494
1644850500000|2022-02-14 14:55:00|44692.5|44652.5|44897.5|44857.5|44912.5|44872.5|44688.4|44648.4|475
1644850800000|2022-02-14 15:00:00|44902.5|44862.5|44774|44734|44957.5|44917.5|44760.7|44720.7|443
1644851100000|2022-02-14 15:05:00|44779.8|44739.8|44803.9|44763.9|44833.1|44793.1|44769.8|44729.8|310
1644851400000|2022-02-14 15:10:00|44808.1|44768.1|44724.8|44684.8|44862.2|44822.2|44665.7|44625.7|667
1644851700000|2022-02-14 15:15:00|44728.9|44688.9|44693.9|44653.9|44805.7|44765.7|44683|44643|182
1644852000000|2022-02-14 15:20:00|44683.9|44643.9|44609.8|44569.8|44684.8|44644.8|44585.7|44545.7|228
1644852300000|2022-02-14 15:25:00|44608.9|44568.9|44603|44563|44649.8|44609.8|44583|44543|284
1644852600000|2022-02-14 15:30:00|44602.1|44562.1|44561.2|44521.2|44603.9|44563.9|44512.1|44472.1|324
1644852900000|2022-02-14 15:35:00|44567.1|44527.1|44606.2|44566.2|44625.3|44585.3|44541.2|44501.2|347
1644853200000|2022-02-14 15:40:00|44610.3|44570.3|44561.2|44521.2|44610.3|44570.3|44526.2|44486.2|263
1644853500000|2022-02-14 15:45:00|44560.3|44520.3|44641.2|44601.2|44651.2|44611.2|44560.3|44520.3|164
1644853800000|2022-02-14 15:50:00|44637.1|44597.1|44662.1|44622.1|44682.1|44642.1|44612.1|44572.1|168
1644854100000|2022-02-14 15:55:00|44661.2|44621.2|44552|44512|44667.1|44627.1|44547|44507|162
1644854400000|2022-02-14 16:00:00|44556.2|44516.2|44562|44522|44577|44537|44517.9|44477.9|292
1644854700000|2022-02-14 16:05:00|44562.9|44522.9|44632|44592|44632|44592|44562|44522|205
1644855000000|2022-02-14 16:10:00|44637|44597|44577|44537|44637|44597|44577|44537|192
1644855300000|2022-02-14 16:15:00|44591.1|44551.1|44542|44502|44591.1|44551.1|44521.1|44481.1|172
1644855600000|2022-02-14 16:20:00|44541.1|44501.1|44527|44487|44556.1|44516.1|44521.1|44481.1|186
1644855900000|2022-02-14 16:25:00|44532|44492|44612|44572|44637|44597|44532|44492|188
1644856200000|2022-02-14 16:30:00|44616.1|44576.1|44541.1|44501.1|44627|44587|44521.1|44481.1|146
1644856500000|2022-02-14 16:35:00|44536.9|44496.9|44531.9|44491.9|44546.1|44506.1|44501.1|44461.1|202
1644856800000|2022-02-14 16:40:00|44532.8|44492.8|44681|44641|44681|44641|44526.9|44486.9|201
1644857100000|2022-02-14 16:45:00|44679.3|44639.3|44686|44646|44701|44661|44645.2|44605.2|134
1644857400000|2022-02-14 16:50:00|44686.9|44646.9|44565.1|44525.1|44691|44651|44560.1|44520.1|249
1644857700000|2022-02-14 16:55:00|44574.3|44534.3|44589.3|44549.3|44605.1|44565.1|44568.4|44528.4|362
1644858000000|2022-02-14 17:00:00|44594.3|44554.3|44589.2|44549.2|44655.1|44615.1|44570.1|44530.1|184
1644858300000|2022-02-14 17:05:00|44595.1|44555.1|44589.2|44549.2|44599.2|44559.2|44553.4|44513.4|292
1644858600000|2022-02-14 17:10:00|44585.1|44545.1|44543.3|44503.3|44589.2|44549.2|44543.3|44503.3|248
1644858900000|2022-02-14 17:15:00|44547.5|44507.5|44577.5|44537.5|44604.2|44564.2|44533.3|44493.3|290
1644859200000|2022-02-14 17:20:00|44578.3|44538.3|44612.4|44572.4|44612.4|44572.4|44547.5|44507.5|345
1644859500000|2022-02-14 17:25:00|44606.6|44566.6|44643.3|44603.3|44657.4|44617.4|44597.4|44557.4|226
1644859800000|2022-02-14 17:30:00|44644.2|44604.2|44660|44620|44669.2|44629.2|44624.2|44584.2|185
1644860100000|2022-02-14 17:35:00|44659.2|44619.2|44649.1|44609.1|44695|44655|44645|44605|102
1644860400000|2022-02-14 17:40:00|44648.3|44608.3|44665|44625|44685.9|44645.9|44634.1|44594.1|219
1644860700000|2022-02-14 17:45:00|44670.9|44630.9|44695.9|44655.9|44700.9|44660.9|44670|44630|94
1644861000000|2022-02-14 17:50:00|44675.9|44635.9|44644.1|44604.1|44685|44645|44639.1|44599.1|148
1644861300000|2022-02-14 17:55:00|44643.2|44603.2|44556.5|44516.5|44643.2|44603.2|44541.5|44501.5|209
1644861600000|2022-02-14 18:00:00|44561.5|44521.5|44622.3|44582.3|44637.3|44597.3|44531.5|44491.5|247
1644861900000|2022-02-14 18:05:00|44626.5|44586.5|44640.6|44600.6|44711.5|44671.5|44610.6|44570.6|270
1644862200000|2022-02-14 18:10:00|44639.7|44599.7|44582.3|44542.3|44676.5|44636.5|44581.5|44541.5|365
1644862500000|2022-02-14 18:15:00|44581.5|44541.5|44469.7|44429.7|44591.4|44551.4|44469.7|44429.7|310
1644862800000|2022-02-14 18:20:00|44465.6|44425.6|44513|44473|44540.6|44500.6|44465.6|44425.6|232
1644863100000|2022-02-14 18:25:00|44528|44488|44539.5|44499.5|44574.5|44534.5|44506.2|44466.2|684
1644863400000|2022-02-14 18:30:00|44535.3|44495.3|44471.2|44431.2|44560.3|44520.3|44412.7|44372.7|835
1644863700000|2022-02-14 18:35:00|44466.2|44426.2|44516.2|44476.2|44520.3|44480.3|44456.2|44416.2|225
1644864000000|2022-02-14 18:40:00|44521.2|44481.2|44514.4|44474.4|44529.5|44489.5|44504.4|44464.4|197
1644864300000|2022-02-14 18:45:00|44510.3|44470.3|44507.7|44467.7|44524.4|44484.4|44502.7|44462.7|148
1644864600000|2022-02-14 18:50:00|44508.6|44468.6|44607.7|44567.7|44607.7|44567.7|44502.7|44462.7|374
1644864900000|2022-02-14 18:55:00|44612.7|44572.7|44779.4|44739.4|44789.4|44749.4|44597.7|44557.7|414
1644865200000|2022-02-14 19:00:00|44777.7|44737.7|44815.9|44775.9|44911.8|44871.8|44766|44726|1274
1644865500000|2022-02-14 19:05:00|44816.8|44776.8|44797.7|44757.7|44845.9|44805.9|44715.1|44675.1|633
1644865800000|2022-02-14 19:10:00|44796.8|44756.8|44730.9|44690.9|44812.7|44772.7|44684.4|44644.4|1897
1644866100000|2022-02-14 19:15:00|44740.1|44700.1|44789.4|44749.4|44812.7|44772.7|44712.7|44672.7|1174
1644886800000|2022-02-15 01:00:00|44772.1|44732.1|44765.4|44725.4|44873.8|44833.8|44732.1|44692.1|288
1644887100000|2022-02-15 01:05:00|44774.6|44734.6|44846.3|44806.3|44856.3|44816.3|44761.3|44721.3|185
1644887400000|2022-02-15 01:10:00|44847.1|44807.1|44905.4|44865.4|44906.3|44866.3|44812.1|44772.1|80
1644887700000|2022-02-15 01:15:00|44906.3|44866.3|44847.1|44807.1|44942.1|44902.1|44847.1|44807.1|58
1644888000000|2022-02-15 01:20:00|44851.2|44811.2|44827.1|44787.1|44892.1|44852.1|44821.2|44781.2|18
1644888300000|2022-02-15 01:25:00|44837.1|44797.1|44857.1|44817.1|44865.4|44825.4|44812.1|44772.1|3
1644888600000|2022-02-15 01:30:00|44861.2|44821.2|44855.4|44815.4|44885.4|44845.4|44836.2|44796.2|34
1644888900000|2022-02-15 01:35:00|44857.9|44817.9|44867|44827|44886.2|44846.2|44857.9|44817.9|8
1644889200000|2022-02-15 01:40:00|44865.4|44825.4|44825.3|44785.3|44875.4|44835.4|44815.3|44775.3|52
1644889500000|2022-02-15 01:45:00|44834.5|44794.5|44835.3|44795.3|44845.3|44805.3|44815.3|44775.3|9
1644889800000|2022-02-15 01:50:00|44843.6|44803.6|44815.3|44775.3|44844.5|44804.5|44804.5|44764.5|3
1644890100000|2022-02-15 01:55:00|44810.3|44770.3|44835.3|44795.3|44845.3|44805.3|44785.3|44745.3|9
1644890400000|2022-02-15 02:00:00|44834.5|44794.5|44869.4|44829.4|44869.5|44829.5|44825.3|44785.3|2
1644890700000|2022-02-15 02:05:00|44865.3|44825.3|44865.3|44825.3|44894.4|44854.4|44865.3|44825.3|12
1644891000000|2022-02-15 02:10:00|44869.4|44829.4|44848.6|44808.6|44874.4|44834.4|44839.4|44799.4|13
1644891300000|2022-02-15 02:15:00|44845.3|44805.3|44805.3|44765.3|44845.3|44805.3|44785.3|44745.3|25
1644891600000|2022-02-15 02:20:00|44824.4|44784.4|44815.2|44775.2|44835.2|44795.2|44815.2|44775.2|1
1644891900000|2022-02-15 02:25:00|44819.4|44779.4|44815.2|44775.2|44825.2|44785.2|44814.4|44774.4|0
1644892200000|2022-02-15 02:30:00|44819.4|44779.4|44785.2|44745.2|44829.4|44789.4|44784.4|44744.4|3
1644892500000|2022-02-15 02:35:00|44795.2|44755.2|44820.2|44780.2|44825.2|44785.2|44795.2|44755.2|2
1644892800000|2022-02-15 02:40:00|44819.4|44779.4|44875.2|44835.2|44884.4|44844.4|44814.4|44774.4|21
1644893100000|2022-02-15 02:45:00|44874.4|44834.4|44859.3|44819.3|44879.4|44839.4|44859.3|44819.3|5
1644893400000|2022-02-15 02:50:00|44855.2|44815.2|44864.3|44824.3|44864.3|44824.3|44855.2|44815.2|2
1644894000000|2022-02-15 03:00:00|44863.5|44823.5|44830.1|44790.1|44864.3|44824.3|44830.1|44790.1|5
1644894300000|2022-02-15 03:05:00|44834.3|44794.3|44835.1|44795.1|44843.5|44803.5|44830.1|44790.1|1
1644894600000|2022-02-15 03:10:00|44830.1|44790.1|44853.4|44813.4|44853.4|44813.4|44825.1|44785.1|5
1644894900000|2022-02-15 03:15:00|44857.6|44817.6|44863.4|44823.4|44868.4|44828.4|44835.1|44795.1|18
1644895200000|2022-02-15 03:20:00|44859.3|44819.3|44883.4|44843.4|44883.4|44843.4|44854.3|44814.3|4
1644895500000|2022-02-15 03:25:00|44888.4|44848.4|44849.2|44809.2|44896.7|44856.7|44849.2|44809.2|7
1644895800000|2022-02-15 03:30:00|44859.2|44819.2|44813.4|44773.4|44859.2|44819.2|44813.4|44773.4|17
1644896100000|2022-02-15 03:35:00|44809.2|44769.2|44785.1|44745.1|44809.2|44769.2|44763.4|44723.4|13
1644896400000|2022-02-15 03:40:00|44793.4|44753.4|44774.2|44734.2|44793.4|44753.4|44774.2|44734.2|0
1644896700000|2022-02-15 03:45:00|44775|44735|44787.5|44747.5|44795|44755|44773.4|44733.4|60
1644897000000|2022-02-15 03:50:00|44783.4|44743.4|44811.7|44771.7|44817.5|44777.5|44783.4|44743.4|4
1644897300000|2022-02-15 03:55:00|44807.5|44767.5|44802.5|44762.5|44811.7|44771.7|44787.5|44747.5|3
1644897600000|2022-02-15 04:00:00|44801.7|44761.7|44793.3|44753.3|44801.7|44761.7|44783.3|44743.3|0
1644897900000|2022-02-15 04:05:00|44797.5|44757.5|44782.5|44742.5|44802.5|44762.5|44758.3|44718.3|11
1644898200000|2022-02-15 04:10:00|44781.6|44741.6|44783.3|44743.3|44787.5|44747.5|44777.5|44737.5|1
1644898500000|2022-02-15 04:15:00|44777.5|44737.5|44752.5|44712.5|44783.3|44743.3|44752.5|44712.5|5
1644898800000|2022-02-15 04:20:00|44753.3|44713.3|44771.6|44731.6|44772.5|44732.5|44753.3|44713.3|6
1644899100000|2022-02-15 04:25:00|44765.8|44725.8|44751.6|44711.6|44765.8|44725.8|44751.6|44711.6|2
1644899400000|2022-02-15 04:30:00|44761.6|44721.6|44751.6|44711.6|44762.4|44722.4|44746.6|44706.6|10
1644899700000|2022-02-15 04:35:00|44741.6|44701.6|44737.4|44697.4|44741.6|44701.6|44731.6|44691.6|5
1644900000000|2022-02-15 04:40:00|44731.6|44691.6|44737.4|44697.4|44737.4|44697.4|44721.6|44681.6|5
1644900300000|2022-02-15 04:45:00|44741.6|44701.6|44741.6|44701.6|44741.6|44701.6|44741.6|44701.6|0
1644900600000|2022-02-15 04:50:00|44747.4|44707.4|44751.5|44711.5|44751.6|44711.6|44741.6|44701.6|4
1644900900000|2022-02-15 04:55:00|44757.4|44717.4|44746.5|44706.5|44757.4|44717.4|44736.5|44696.5|5
1644901200000|2022-02-15 05:00:00|44742.4|44702.4|44739.9|44699.9|44745.7|44705.7|44720.7|44680.7|8
1644901500000|2022-02-15 05:05:00|44745.7|44705.7|44734.9|44694.9|44749.9|44709.9|44720.7|44680.7|11
1644901800000|2022-02-15 05:10:00|44745.7|44705.7|44734.8|44694.8|44749.9|44709.9|44731.5|44691.5|7
1644902100000|2022-02-15 05:15:00|44739.8|44699.8|44739.8|44699.8|44739.8|44699.8|44734.8|44694.8|2
1644902400000|2022-02-15 05:20:00|44740.7|44700.7|44739.8|44699.8|44740.7|44700.7|44739.8|44699.8|1
1644902700000|2022-02-15 05:25:00|44746.5|44706.5|44779.8|44739.8|44779.8|44739.8|44745.6|44705.6|4
1644903000000|2022-02-15 05:30:00|44780.6|44740.6|44830.6|44790.6|44849.8|44809.8|44765.6|44725.6|37
1644903300000|2022-02-15 05:35:00|44829.8|44789.8|44759.8|44719.8|44829.8|44789.8|44729.8|44689.8|23
1644903600000|2022-02-15 05:40:00|44755.6|44715.6|44769.8|44729.8|44774.8|44734.8|44739.8|44699.8|4
1644903900000|2022-02-15 05:45:00|44779.8|44739.8|44789.8|44749.8|44804.8|44764.8|44769.8|44729.8|9
1644904200000|2022-02-15 05:50:00|44794.8|44754.8|44765.6|44725.6|44795.6|44755.6|44764.8|44724.8|2
1644904500000|2022-02-15 05:55:00|44769.8|44729.8|44789.8|44749.8|44789.8|44749.8|44750.6|44710.6|3
1644904800000|2022-02-15 06:00:00|44785.6|44745.6|44779.7|44739.7|44799.7|44759.7|44769.7|44729.7|5
1644905100000|2022-02-15 06:05:00|44774.7|44734.7|44705.6|44665.6|44779.7|44739.7|44700.6|44660.6|22
1644905400000|2022-02-15 06:10:00|44709.7|44669.7|44655.5|44615.5|44719.7|44679.7|44650.5|44610.5|23
1644905700000|2022-02-15 06:15:00|44651.4|44611.4|44639.7|44599.7|44680.5|44640.5|44635.5|44595.5|18
1644906000000|2022-02-15 06:20:00|44629.7|44589.7|44630.5|44590.5|44659.7|44619.7|44610.5|44570.5|13
1644906300000|2022-02-15 06:25:00|44635.5|44595.5|44629.7|44589.7|44649.7|44609.7|44620.5|44580.5|5
1644906600000|2022-02-15 06:30:00|44635.5|44595.5|44649.7|44609.7|44659.7|44619.7|44629.7|44589.7|5
1644906900000|2022-02-15 06:35:00|44639.7|44599.7|44699.7|44659.7|44709.7|44669.7|44635.5|44595.5|17
1644907200000|2022-02-15 06:40:00|44700.5|44660.5|44709.7|44669.7|44709.7|44669.7|44660.5|44620.5|6
1644907500000|2022-02-15 06:45:00|44710.5|44670.5|44745.5|44705.5|44769.7|44729.7|44709.7|44669.7|32
1644907800000|2022-02-15 06:50:00|44749.6|44709.6|44769.6|44729.6|44784.6|44744.6|44735.5|44695.5|9
1644908100000|2022-02-15 06:55:00|44771.3|44731.3|44765.4|44725.4|44780.4|44740.4|44741.3|44701.3|11
1644908400000|2022-02-15 07:00:00|44769.6|44729.6|44735.4|44695.4|44775.4|44735.4|44725.4|44685.4|8
1644908700000|2022-02-15 07:05:00|44740.4|44700.4|44741.2|44701.2|44779.6|44739.6|44740.4|44700.4|5
1644909000000|2022-02-15 07:10:00|44740.4|44700.4|44700.4|44660.4|44751.2|44711.2|44700.4|44660.4|7
1644909300000|2022-02-15 07:15:00|44699.6|44659.6|44659.6|44619.6|44699.6|44659.6|44644.6|44604.6|26
1644909600000|2022-02-15 07:20:00|44655.4|44615.4|44655.4|44615.4|44669.6|44629.6|44634.6|44594.6|14
1644909900000|2022-02-15 07:25:00|44659.6|44619.6|44649.6|44609.6|44659.6|44619.6|44629.6|44589.6|4
1644910200000|2022-02-15 07:30:00|44645.4|44605.4|44639.5|44599.5|44653.7|44613.7|44621.2|44581.2|15
1644910500000|2022-02-15 07:35:00|44635.4|44595.4|44640.4|44600.4|44660.4|44620.4|44625.4|44585.4|12
1644910800000|2022-02-15 07:40:00|44649.5|44609.5|44700.3|44660.3|44700.3|44660.3|44645.4|44605.4|17
1644911100000|2022-02-15 07:45:00|44699.5|44659.5|44781.2|44741.2|44786.2|44746.2|44679.5|44639.5|45
1644911400000|2022-02-15 07:50:00|44780.3|44740.3|44776.1|44736.1|44797|44757|44761.2|44721.2|11
1644911700000|2022-02-15 07:55:00|44781.1|44741.1|44791.1|44751.1|44812.8|44772.8|44772|44732|14
1644912000000|2022-02-15 08:00:00|44786.1|44746.1|44761.1|44721.1|44791.1|44751.1|44746.9|44706.9|15
1644912300000|2022-02-15 08:05:00|44756.9|44716.9|44761.1|44721.1|44771.9|44731.9|44737.8|44697.8|30
1644912600000|2022-02-15 08:10:00|44751.9|44711.9|44765.3|44725.3|44806.1|44766.1|44746.9|44706.9|60
1644912900000|2022-02-15 08:15:00|44766.1|44726.1|44770.3|44730.3|44815.3|44775.3|44766.1|44726.1|24
1644913200000|2022-02-15 08:20:00|44769.5|44729.5|44811.1|44771.1|44815.3|44775.3|44746.1|44706.1|32
1644913500000|2022-02-15 08:25:00|44810.3|44770.3|44846.9|44806.9|44855.3|44815.3|44801.1|44761.1|22
1644913800000|2022-02-15 08:30:00|44847.7|44807.7|44822.7|44782.7|44865.3|44825.3|44822.7|44782.7|23
1644914100000|2022-02-15 08:35:00|44826.9|44786.9|44831|44791|44841.9|44801.9|44806.9|44766.9|15
1644914400000|2022-02-15 08:40:00|44831.9|44791.9|44802.7|44762.7|44852.7|44812.7|44791.9|44751.9|57
1644914700000|2022-02-15 08:45:00|44811|44771|44791|44751|44821.9|44781.9|44781|44741|6
1644915000000|2022-02-15 08:50:00|44781.8|44741.8|44737.6|44697.6|44781.8|44741.8|44737.6|44697.6|38
1644915300000|2022-02-15 08:55:00|44742.6|44702.6|44756.8|44716.8|44786.8|44746.8|44737.6|44697.6|127
1644915600000|2022-02-15 09:00:00|44752.6|44712.6|44651|44611|44761.8|44721.8|44646.8|44606.8|51
1644915900000|2022-02-15 09:05:00|44661|44621|44630.2|44590.2|44682.6|44642.6|44621|44581|62
1644916200000|2022-02-15 09:10:00|44631|44591|44641|44601|44646|44606|44596|44556|49
1644916500000|2022-02-15 09:15:00|44641.8|44601.8|44661|44621|44690.1|44650.1|44635.1|44595.1|34
1644916800000|2022-02-15 09:20:00|44670.1|44630.1|44680.9|44640.9|44680.9|44640.9|44641|44601|12
1644917100000|2022-02-15 09:25:00|44680.1|44640.1|44629.3|44589.3|44690.1|44650.1|44620.9|44580.9|29
1644917400000|2022-02-15 09:30:00|44628.5|44588.5|44549.3|44509.3|44628.5|44588.5|44539.3|44499.3|52
1644917700000|2022-02-15 09:35:00|44559.3|44519.3|44543.5|44503.5|44584.3|44544.3|44543.5|44503.5|35
1644918000000|2022-02-15 09:40:00|44547.7|44507.7|44538.5|44498.5|44563.5|44523.5|44538.5|44498.5|20
1644918300000|2022-02-15 09:45:00|44539.3|44499.3|44558.5|44518.5|44568.5|44528.5|44538.5|44498.5|30
1644918600000|2022-02-15 09:50:00|44559.3|44519.3|44519.3|44479.3|44569.3|44529.3|44499.3|44459.3|28
1644918900000|2022-02-15 09:55:00|44517.6|44477.6|44518.4|44478.4|44518.4|44478.4|44488.4|44448.4|39
1644919200000|2022-02-15 10:00:00|44514.2|44474.2|44523.4|44483.4|44528.4|44488.4|44498.4|44458.4|20
1644919500000|2022-02-15 10:05:00|44518.4|44478.4|44527.6|44487.6|44527.6|44487.6|44494.2|44454.2|53
1644919800000|2022-02-15 10:10:00|44523.4|44483.4|44533.4|44493.4|44542.6|44502.6|44517.6|44477.6|37
1644920100000|2022-02-15 10:15:00|44537.6|44497.6|44507.6|44467.6|44542.6|44502.6|44497.6|44457.6|37
1644920400000|2022-02-15 10:20:00|44508.4|44468.4|44537.6|44497.6|44542.6|44502.6|44498.4|44458.4|101
1644920700000|2022-02-15 10:25:00|44538.4|44498.4|44517.6|44477.6|44546.8|44506.8|44517.6|44477.6|38
1644921000000|2022-02-15 10:30:00|44513.4|44473.4|44498.4|44458.4|44528.4|44488.4|44497.5|44457.5|21
1644921300000|2022-02-15 10:35:00|44502.5|44462.5|44503.3|44463.3|44508.4|44468.4|44478.4|44438.4|22
1644921600000|2022-02-15 10:40:00|44502.5|44462.5|44497.5|44457.5|44503.3|44463.3|44474.2|44434.2|20
1644921900000|2022-02-15 10:45:00|44498.3|44458.3|44497.5|44457.5|44507.5|44467.5|44493.3|44453.3|10
1644922200000|2022-02-15 10:50:00|44498.3|44458.3|44452.5|44412.5|44503.3|44463.3|44452.5|44412.5|57
1644922500000|2022-02-15 10:55:00|44456.7|44416.7|44440.9|44400.9|44456.7|44416.7|44426.7|44386.7|66
1644922800000|2022-02-15 11:00:00|44436.7|44396.7|44446.7|44406.7|44466.7|44426.7|44436.7|44396.7|44
1644923100000|2022-02-15 11:05:00|44451.7|44411.7|44440.9|44400.9|44476.7|44436.7|44432.5|44392.5|60
1644923400000|2022-02-15 11:10:00|44436.7|44396.7|44415.9|44375.9|44460.9|44420.9|44406.7|44366.7|39
1644923700000|2022-02-15 11:15:00|44416.7|44376.7|44415.8|44375.8|44432.5|44392.5|44406.7|44366.7|36
1644924000000|2022-02-15 11:20:00|44415|44375|44426.6|44386.6|44426.6|44386.6|44410.8|44370.8|21
1644924300000|2022-02-15 11:25:00|44420.8|44380.8|44421.6|44381.6|44426.6|44386.6|44415|44375|24
1644924600000|2022-02-15 11:30:00|44426.6|44386.6|44425.8|44385.8|44445.8|44405.8|44425|44385|27
1644924900000|2022-02-15 11:35:00|44426.6|44386.6|44431.6|44391.6|44435.8|44395.8|44426.6|44386.6|12
1644925200000|2022-02-15 11:40:00|44430.8|44390.8|44392.4|44352.4|44431.6|44391.6|44392.4|44352.4|61
1644925500000|2022-02-15 11:45:00|44374|44334|44338.2|44298.2|44378.2|44338.2|44334.8|44294.8|82
1644925800000|2022-02-15 11:50:00|44324|44284|44299|44259|44328.2|44288.2|44284|44244|88
1644926100000|2022-02-15 11:55:00|44298.2|44258.2|44259|44219|44298.2|44258.2|44258.2|44218.2|62
1644926400000|2022-02-15 12:00:00|44267.4|44227.4|44269|44229|44288.2|44248.2|44252.4|44212.4|56
1644926700000|2022-02-15 12:05:00|44269.8|44229.8|44298.2|44258.2|44298.2|44258.2|44269.8|44229.8|39
1644927000000|2022-02-15 12:10:00|44313.2|44273.2|44299|44259|44344|44304|44294|44254|48
1644927300000|2022-02-15 12:15:00|44299.8|44259.8|44287.3|44247.3|44327.3|44287.3|44282.3|44242.3|53
1644927600000|2022-02-15 12:20:00|44283.1|44243.1|44298.1|44258.1|44302.3|44262.3|44273.1|44233.1|32
1644927900000|2022-02-15 12:25:00|44297.3|44257.3|44338.9|44298.9|44343.1|44303.1|44297.3|44257.3|33
1644928200000|2022-02-15 12:30:00|44338.1|44298.1|44338.9|44298.9|44348.9|44308.9|44318.1|44278.1|47
1644928500000|2022-02-15 12:35:00|44338.1|44298.1|44323.1|44283.1|44343.1|44303.1|44318.9|44278.9|23
1644928800000|2022-02-15 12:40:00|44323.9|44283.9|44318.1|44278.1|44343.9|44303.9|44318.1|44278.1|42
1644929100000|2022-02-15 12:45:00|44323.9|44283.9|44323.9|44283.9|44338.1|44298.1|44317.3|44277.3|86
1644929400000|2022-02-15 12:50:00|44323.1|44283.1|44278.9|44238.9|44323.1|44283.1|44273.1|44233.1|79
1644929700000|2022-02-15 12:55:00|44288.1|44248.1|44223.1|44183.1|44288.1|44248.1|44213.1|44173.1|80
1644930000000|2022-02-15 13:00:00|44223.9|44183.9|44298|44258|44328.9|44288.9|44223.9|44183.9|153
1644930300000|2022-02-15 13:05:00|44297.2|44257.2|44303|44263|44317.2|44277.2|44264.6|44224.6|86
1644930600000|2022-02-15 13:10:00|44303.8|44263.8|44273|44233|44308|44268|44268.8|44228.8|60
1644930900000|2022-02-15 13:15:00|44268.8|44228.8|44227.2|44187.2|44273|44233|44227.2|44187.2|43
1644931200000|2022-02-15 13:20:00|44231.4|44191.4|44171.4|44131.4|44231.4|44191.4|44150.6|44110.6|102
1644931500000|2022-02-15 13:25:00|44172.2|44132.2|44215.4|44175.4|44225.4|44185.4|44087.2|44047.2|308
1644931800000|2022-02-15 13:30:00|44214.6|44174.6|44232|44192|44237.8|44197.8|44161.2|44121.2|195
1644932100000|2022-02-15 13:35:00|44232.8|44192.8|44262.8|44222.8|44282.8|44242.8|44228.6|44188.6|107
1644932400000|2022-02-15 13:40:00|44262|44222|44285.4|44245.4|44296.2|44256.2|44242.8|44202.8|183
1644935400000|2022-02-15 14:30:00|44239.5|44199.5|44415.8|44375.8|44419.2|44379.2|44151.9|44111.9|1200
1644935700000|2022-02-15 14:35:00|44416.6|44376.6|44505|44465|44536.6|44496.6|44385|44345|530
1644936000000|2022-02-15 14:40:00|44500.8|44460.8|44557.6|44517.6|44626.6|44586.6|44486.6|44446.6|493
1644936300000|2022-02-15 14:45:00|44553.4|44513.4|44258.6|44218.6|44553.4|44513.4|44190.2|44150.2|650
1644936600000|2022-02-15 14:50:00|44249.4|44209.4|44097|44057|44253.6|44213.6|44072.8|44032.8|735
1644936900000|2022-02-15 14:55:00|44101.2|44061.2|44046.2|44006.2|44106.2|44066.2|43977|43937|1108
1644937200000|2022-02-15 15:00:00|44051.2|44011.2|44077.8|44037.8|44113.6|44073.6|44026.2|43986.2|247
1644937500000|2022-02-15 15:05:00|44078.6|44038.6|44122|44082|44162.8|44122.8|44078.6|44038.6|248
1644937800000|2022-02-15 15:10:00|44122.8|44082.8|44048.6|44008.6|44192|44152|44027.8|43987.8|266
1644938100000|2022-02-15 15:15:00|44057|44017|44102.8|44062.8|44165.4|44125.4|44047.8|44007.8|196
1644938400000|2022-02-15 15:20:00|44107|44067|44043.6|44003.6|44162|44122|44023.6|43983.6|391
1644938700000|2022-02-15 15:25:00|44048.6|44008.6|44095.1|44055.1|44104.3|44064.3|43978.5|43938.5|332
1644939000000|2022-02-15 15:30:00|44083.5|44043.5|44120.1|44080.1|44155.1|44115.1|44079.3|44039.3|200
1644939300000|2022-02-15 15:35:00|44120.9|44080.9|44205.1|44165.1|44205.1|44165.1|44040.1|44000.1|247
1644939600000|2022-02-15 15:40:00|44200.9|44160.9|44311.7|44271.7|44321.7|44281.7|44175.9|44135.9|314
1644939900000|2022-02-15 15:45:00|44326.7|44286.7|44266.7|44226.7|44326.7|44286.7|44226.7|44186.7|118
1644940200000|2022-02-15 15:50:00|44265.9|44225.9|44191.7|44151.7|44296.7|44256.7|44191.7|44151.7|215
1644940500000|2022-02-15 15:55:00|44186.7|44146.7|44091.6|44051.6|44186.7|44146.7|44075.9|44035.9|253
1644940800000|2022-02-15 16:00:00|44096.6|44056.6|44090.8|44050.8|44110.9|44070.9|44050.8|44010.8|344
1644941100000|2022-02-15 16:05:00|44091.6|44051.6|44125.8|44085.8|44155.8|44115.8|44050.8|44010.8|211
1644941400000|2022-02-15 16:10:00|44126.6|44086.6|44241.6|44201.6|44301.6|44261.6|44077.4|44037.4|241
1644941700000|2022-02-15 16:15:00|44246.6|44206.6|44371.6|44331.6|44405.8|44365.8|44231.6|44191.6|256
1644942000000|2022-02-15 16:20:00|44375.8|44335.8|44381.6|44341.6|44445.8|44405.8|44351.6|44311.6|307
1644942300000|2022-02-15 16:25:00|44380.8|44340.8|44165.8|44125.8|44400.8|44360.8|44165|44125|302
1644942600000|2022-02-15 16:30:00|44165|44125|44310|44270|44325|44285|44160.8|44120.8|294
1644942900000|2022-02-15 16:35:00|44310.8|44270.8|44346.5|44306.5|44380|44340|44300|44260|256
1644943200000|2022-02-15 16:40:00|44341.5|44301.5|44346.5|44306.5|44382.3|44342.3|44301.5|44261.5|179
1644943500000|2022-02-15 16:45:00|44333.1|44293.1|44341.5|44301.5|44412.3|44372.3|44313.1|44273.1|145
1644943800000|2022-02-15 16:50:00|44342.3|44302.3|44292.3|44252.3|44368.1|44328.1|44256.5|44216.5|144
1644944100000|2022-02-15 16:55:00|44291.5|44251.5|44240.7|44200.7|44291.5|44251.5|44206.5|44166.5|96
1644944400000|2022-02-15 17:00:00|44239.9|44199.9|44219.9|44179.9|44264.9|44224.9|44180.7|44140.7|89
1644944700000|2022-02-15 17:05:00|44215.7|44175.7|44171.5|44131.5|44229.9|44189.9|44166.5|44126.5|123
1644945000000|2022-02-15 17:10:00|44175.7|44135.7|44070.7|44030.7|44190.7|44150.7|44070.7|44030.7|136
1644945300000|2022-02-15 17:15:00|44066.5|44026.5|44086.5|44046.5|44106.5|44066.5|44066.5|44026.5|92
1644945600000|2022-02-15 17:20:00|44090.7|44050.7|44125.7|44085.7|44135.7|44095.7|44070.7|44030.7|78
1644945900000|2022-02-15 17:25:00|44130.7|44090.7|44154.9|44114.9|44175.6|44135.6|44110.7|44070.7|71
1644946200000|2022-02-15 17:30:00|44134.9|44094.9|44029.1|43989.1|44155.6|44115.6|44014.1|43974.1|105
1644946500000|2022-02-15 17:35:00|44033.3|43993.3|44044.1|44004.1|44044.1|44004.1|43999.8|43959.8|59
1644946800000|2022-02-15 17:40:00|44044.8|44004.8|43989.8|43949.8|44050.6|44010.6|43979|43939|202
1644947100000|2022-02-15 17:45:00|43994|43954|43831.7|43791.7|44013.3|43973.3|43826.7|43786.7|430
1644947400000|2022-02-15 17:50:00|43837.5|43797.5|43801.7|43761.7|43852.5|43812.5|43716.7|43676.7|575
1644947700000|2022-02-15 17:55:00|43806.7|43766.7|43802.4|43762.4|43827.4|43787.4|43777.4|43737.4|174
1644948000000|2022-02-15 18:00:00|43803.2|43763.2|43782.4|43742.4|43821.7|43781.7|43777.4|43737.4|156
1644948300000|2022-02-15 18:05:00|43787.4|43747.4|43803.2|43763.2|43822.4|43782.4|43727.4|43687.4|140
1644948600000|2022-02-15 18:10:00|43807.4|43767.4|43830.8|43790.8|43847.4|43807.4|43795.8|43755.8|110
1644948900000|2022-02-15 18:15:00|43829.3|43789.3|43801.6|43761.6|43829.3|43789.3|43750.1|43710.1|115
1644949200000|2022-02-15 18:20:00|43810.8|43770.8|43717.4|43677.4|43815.8|43775.8|43717.4|43677.4|322
1644949500000|2022-02-15 18:25:00|43723.2|43683.2|43772.4|43732.4|43792.4|43752.4|43689|43649|143
1644949800000|2022-02-15 18:30:00|43768.2|43728.2|43787.4|43747.4|43797.4|43757.4|43761.6|43721.6|228
1644950100000|2022-02-15 18:35:00|43788.2|43748.2|43781.6|43741.6|43827.4|43787.4|43781.6|43741.6|120
1644950400000|2022-02-15 18:40:00|43777.4|43737.4|43807.3|43767.3|43827.4|43787.4|43767.4|43727.4|70
1644950700000|2022-02-15 18:45:00|43801.6|43761.6|43852.3|43812.3|43927.3|43887.3|43786.6|43746.6|135
1644951000000|2022-02-15 18:50:00|43856.6|43816.6|43776.5|43736.5|43856.6|43816.6|43695.8|43655.8|638
1644951300000|2022-02-15 18:55:00|43777.3|43737.3|43830.8|43790.8|43830.8|43790.8|43735.8|43695.8|236
1644951600000|2022-02-15 19:00:00|43820.8|43780.8|43769.2|43729.2|43830.8|43790.8|43745.8|43705.8|338
1644951900000|2022-02-15 19:05:00|43773.4|43733.4|43724.2|43684.2|43794.2|43754.2|43698.4|43658.4|473
1644952200000|2022-02-15 19:10:00|43733.4|43693.4|43738.8|43698.8|43838.4|43798.4|43704.2|43664.2|1726
1644952500000|2022-02-15 19:15:00|43734.6|43694.6|43727.3|43687.3|43741.5|43701.5|43661.5|43621.5|609
1644973200000|2022-02-16 01:00:00|43808.9|43768.9|43763.8|43723.8|43808.9|43768.9|43714.6|43674.6|227
1644973500000|2022-02-16 01:05:00|43768.8|43728.8|43704.6|43664.6|43783.8|43743.8|43690.4|43650.4|25
1644973800000|2022-02-16 01:10:00|43698.8|43658.8|43723.8|43683.8|43768.8|43728.8|43698.8|43658.8|24
1644974100000|2022-02-16 01:15:00|43728.1|43688.1|43698.8|43658.8|43758.8|43718.8|43693.8|43653.8|42
1644974400000|2022-02-16 01:20:00|43708.8|43668.8|43731.8|43691.8|43746.8|43706.8|43708.8|43668.8|281
1644974700000|2022-02-16 01:25:00|43736.1|43696.1|43706.8|43666.8|43740.3|43700.3|43697.6|43657.6|65
1644975000000|2022-02-16 01:30:00|43701.8|43661.8|43643.3|43603.3|43711.8|43671.8|43643.3|43603.3|374
1644975300000|2022-02-16 01:35:00|43649.1|43609.1|43663.3|43623.3|43684.1|43644.1|43648.3|43608.3|36
1644975600000|2022-02-16 01:40:00|43668.3|43628.3|43681.8|43641.8|43691.8|43651.8|43658.3|43618.3|58
1644975900000|2022-02-16 01:45:00|43691.8|43651.8|43692.5|43652.5|43707.5|43667.5|43681.8|43641.8|5
1644976200000|2022-02-16 01:50:00|43701.8|43661.8|43701.8|43661.8|43716.8|43676.8|43693.3|43653.3|24
1644976500000|2022-02-16 01:55:00|43697.5|43657.5|43711.7|43671.7|43712.5|43672.5|43687.5|43647.5|8
1644976800000|2022-02-16 02:00:00|43707.5|43667.5|43681.7|43641.7|43707.5|43667.5|43667.5|43627.5|6
1644977100000|2022-02-16 02:05:00|43682.5|43642.5|43686.7|43646.7|43696.7|43656.7|43676.7|43636.7|5
1644977400000|2022-02-16 02:10:00|43691|43651|43733.2|43693.2|43737.5|43697.5|43691|43651|10
1644977700000|2022-02-16 02:15:00|43722.5|43682.5|43737.4|43697.4|43738.2|43698.2|43708.2|43668.2|28
1644978000000|2022-02-16 02:20:00|43733.2|43693.2|43768.2|43728.2|43783.2|43743.2|43733.2|43693.2|33
1644978300000|2022-02-16 02:25:00|43793.9|43753.9|43899.7|43859.7|43899.7|43859.7|43788.9|43748.9|249
1644978600000|2022-02-16 02:30:00|43884.7|43844.7|43928.9|43888.9|43949.7|43909.7|43864.7|43824.7|131
1644978900000|2022-02-16 02:35:00|43924.7|43884.7|43974.7|43934.7|43995.4|43955.4|43924.7|43884.7|25
1644979200000|2022-02-16 02:40:00|43983.9|43943.9|43953.9|43913.9|44029.7|43989.7|43944.6|43904.6|25
1644979500000|2022-02-16 02:45:00|43953.1|43913.1|43964.6|43924.6|43999.6|43959.6|43944.6|43904.6|3
1644979800000|2022-02-16 02:50:00|43960.4|43920.4|43973.9|43933.9|43973.9|43933.9|43944.6|43904.6|2
1644980100000|2022-02-16 02:55:00|43974.6|43934.6|43954.6|43914.6|43989.6|43949.6|43954.6|43914.6|1
1644980400000|2022-02-16 03:00:00|43963.8|43923.8|44014.6|43974.6|44024.6|43984.6|43963.8|43923.8|8
1644980700000|2022-02-16 03:05:00|44019.6|43979.6|43994.6|43954.6|44044.6|44004.6|43984.6|43944.6|22
1644981000000|2022-02-16 03:10:00|43988.8|43948.8|43993.8|43953.8|44004.6|43964.6|43984.6|43944.6|2
1644981300000|2022-02-16 03:15:00|43994.6|43954.6|43974.5|43934.5|43994.6|43954.6|43964.6|43924.6|5
1644981600000|2022-02-16 03:20:00|43978.8|43938.8|43944.5|43904.5|43979.5|43939.5|43944.5|43904.5|18
1644981900000|2022-02-16 03:25:00|43934.5|43894.5|43934.5|43894.5|43954.5|43914.5|43924.5|43884.5|92
1644982200000|2022-02-16 03:30:00|43940.3|43900.3|43924.5|43884.5|43943.8|43903.8|43924.5|43884.5|28
1644982500000|2022-02-16 03:35:00|43925.3|43885.3|43973.7|43933.7|43980.2|43940.2|43925.3|43885.3|7
1644982800000|2022-02-16 03:40:00|43969.5|43929.5|44010.2|43970.2|44020.2|43980.2|43964.5|43924.5|23
1644983100000|2022-02-16 03:45:00|44015.2|43975.2|44010.2|43970.2|44026|43986|44006|43966|9
1644983400000|2022-02-16 03:50:00|44014.5|43974.5|44046|44006|44046|44006|44001|43961|140
1644983700000|2022-02-16 03:55:00|44040.2|44000.2|44068.9|44028.9|44083.9|44043.9|44022.4|43982.4|335
1644984000000|2022-02-16 04:00:00|44069.7|44029.7|44058.9|44018.9|44093.9|44053.9|44058.2|44018.2|27
1644984300000|2022-02-16 04:05:00|44062.7|44022.7|44099.1|44059.1|44139.1|44099.1|44062.7|44022.7|415
1644984600000|2022-02-16 04:10:00|44094.9|44054.9|44074.9|44034.9|44103.4|44063.4|44074.9|44034.9|130
1644984900000|2022-02-16 04:15:00|44084.9|44044.9|44074.9|44034.9|44084.9|44044.9|44061.3|44021.3|8
1644985200000|2022-02-16 04:20:00|44074.8|44034.8|44070.6|44030.6|44080.6|44040.6|44061.3|44021.3|31
1644985500000|2022-02-16 04:25:00|44069.8|44029.8|44070.6|44030.6|44085.6|44045.6|44064.8|44024.8|43
1644985800000|2022-02-16 04:30:00|44074.8|44034.8|44074.8|44034.8|44085.5|44045.5|44065.6|44025.6|8
1644986100000|2022-02-16 04:35:00|44070.5|44030.5|44070.5|44030.5|44080.5|44040.5|44070.5|44030.5|0
1644986400000|2022-02-16 04:40:00|44074.8|44034.8|44084.8|44044.8|44084.8|44044.8|44069.8|44029.8|1
1644986700000|2022-02-16 04:45:00|44084|44044|44074.7|44034.7|44084.8|44044.8|44070.5|44030.5|4
1644987000000|2022-02-16 04:50:00|44070.5|44030.5|44066.2|44026.2|44079.7|44039.7|44065.5|44025.5|0
1644987300000|2022-02-16 04:55:00|44074.7|44034.7|44074.7|44034.7|44080.5|44040.5|44065.5|44025.5|3
1644987600000|2022-02-16 05:00:00|44070.5|44030.5|44074.7|44034.7|44074.7|44034.7|44070.5|44030.5|0
1644987900000|2022-02-16 05:05:00|44070.4|44030.4|44084.7|44044.7|44084.7|44044.7|44070.4|44030.4|4
1644988200000|2022-02-16 05:10:00|44079.7|44039.7|44084.7|44044.7|44089.7|44049.7|44079.7|44039.7|2
1644988500000|2022-02-16 05:15:00|44084.6|44044.6|44094.6|44054.6|44094.6|44054.6|44084.6|44044.6|3
1644988800000|2022-02-16 05:20:00|44090.4|44050.4|44078.9|44038.9|44094.6|44054.6|44078.1|44038.1|7
1644989100000|2022-02-16 05:25:00|44083.1|44043.1|44093.1|44053.1|44093.1|44053.1|44083.1|44043.1|2
1644989400000|2022-02-16 05:30:00|44098.9|44058.9|44078.8|44038.8|44103.1|44063.1|44078.8|44038.8|5
1644989700000|2022-02-16 05:35:00|44083.1|44043.1|44083.8|44043.8|44103.1|44063.1|44078.8|44038.8|8
1644990000000|2022-02-16 05:40:00|44083.1|44043.1|44084.6|44044.6|44093.8|44053.8|44074.6|44034.6|3
1644990300000|2022-02-16 05:45:00|44084.5|44044.5|44066|44026|44093.8|44053.8|44061|44021|86
1644990600000|2022-02-16 05:50:00|44065.3|44025.3|44061|44021|44075.3|44035.3|44056.7|44016.7|104
1644990900000|2022-02-16 05:55:00|44052.5|44012.5|44056.7|44016.7|44091|44051|44052.5|44012.5|122
1644991200000|2022-02-16 06:00:00|44061|44021|44071|44031|44091|44051|44052.5|44012.5|32
1644991500000|2022-02-16 06:05:00|44076|44036|44057.4|44017.4|44076.7|44036.7|44056.7|44016.7|8
1644991800000|2022-02-16 06:10:00|44056.7|44016.7|44045.9|44005.9|44057.4|44017.4|44035.9|43995.9|25
1644992100000|2022-02-16 06:15:00|44046.7|44006.7|44035.9|43995.9|44050.2|44010.2|44035.2|43995.2|10
1644992400000|2022-02-16 06:20:00|44035.2|43995.2|44025.9|43985.9|44045.9|44005.9|44021.6|43981.6|33
1644992700000|2022-02-16 06:25:00|44025.1|43985.1|44011.6|43971.6|44035.9|43995.9|44011.6|43971.6|25
1644993000000|2022-02-16 06:30:00|44015.9|43975.9|44045.1|44005.1|44050.9|44010.9|44015.9|43975.9|12
1644993300000|2022-02-16 06:35:00|44040.1|44000.1|44055.8|44015.8|44060.1|44020.1|44040.1|44000.1|7
1644993600000|2022-02-16 06:40:00|44055.1|44015.1|44085.8|44045.8|44100.1|44060.1|44045.1|44005.1|12
1644993900000|2022-02-16 06:45:00|44081.6|44041.6|44070.1|44030.1|44089.3|44049.3|44065.1|44025.1|2
1644994200000|2022-02-16 06:50:00|44074.3|44034.3|44099.3|44059.3|44104.3|44064.3|44055.1|44015.1|6
1644994500000|2022-02-16 06:55:00|44094.3|44054.3|44129.3|44089.3|44159.3|44119.3|44094.3|44054.3|61
1644994800000|2022-02-16 07:00:00|44130|44090|44197.1|44157.1|44207.1|44167.1|44110|44070|69
1644995100000|2022-02-16 07:05:00|44206.3|44166.3|44202.8|44162.8|44211.3|44171.3|44182|44142|36
1644995400000|2022-02-16 07:10:00|44202|44162|44197.8|44157.8|44257.8|44217.8|44197.8|44157.8|30
1644995700000|2022-02-16 07:15:00|44202|44162|44161.3|44121.3|44202.8|44162.8|44156.3|44116.3|12
1644996000000|2022-02-16 07:20:00|44160.5|44120.5|44162|44122|44171.3|44131.3|44156.3|44116.3|0
1644996300000|2022-02-16 07:25:00|44161.2|44121.2|44161.2|44121.2|44171.2|44131.2|44156.2|44116.2|20
1644996600000|2022-02-16 07:30:00|44160.5|44120.5|44185.5|44145.5|44190.5|44150.5|44154.8|44114.8|10
1644996900000|2022-02-16 07:35:00|44206.2|44166.2|44196.2|44156.2|44209.7|44169.7|44186.2|44146.2|12
1644997200000|2022-02-16 07:40:00|44195.5|44155.5|44201.2|44161.2|44210.5|44170.5|44186.9|44146.9|6
1644997500000|2022-02-16 07:45:00|44186.2|44146.2|44186.9|44146.9|44190.4|44150.4|44156.2|44116.2|27
1644997800000|2022-02-16 07:50:00|44196.9|44156.9|44171.2|44131.2|44196.9|44156.9|44157.6|44117.6|6
1644998100000|2022-02-16 07:55:00|44166.9|44126.9|44156.1|44116.1|44166.9|44126.9|44156.1|44116.1|1
1644998400000|2022-02-16 08:00:00|44131.9|44091.9|44106.9|44066.9|44136.9|44096.9|44096.9|44056.9|39
1644998700000|2022-02-16 08:05:00|44111.1|44071.1|44112.6|44072.6|44126.8|44086.8|44101.8|44061.8|59
1644999000000|2022-02-16 08:10:00|44111.8|44071.8|44067.6|44027.6|44122.6|44082.6|44056.8|44016.8|44
1644999300000|2022-02-16 08:15:00|44067.5|44027.5|44051.8|44011.8|44092.5|44052.5|44041.8|44001.8|14
1644999600000|2022-02-16 08:20:00|44052.5|44012.5|44072.5|44032.5|44097.5|44057.5|44046.8|44006.8|38
1644999900000|2022-02-16 08:25:00|44071.1|44031.1|44092.5|44052.5|44112.5|44072.5|44062.5|44022.5|13
1645000200000|2022-02-16 08:30:00|44091.8|44051.8|44088.2|44048.2|44101|44061|44082.5|44042.5|12
1645000500000|2022-02-16 08:35:00|44092.5|44052.5|44122.5|44082.5|44137.5|44097.5|44092.5|44052.5|14
1645000800000|2022-02-16 08:40:00|44137.5|44097.5|44130.3|44090.3|44142.5|44102.5|44105.3|44065.3|112
1645001100000|2022-02-16 08:45:00|44129.5|44089.5|44126|44086|44142.4|44102.4|44103.9|44063.9|102
1645001400000|2022-02-16 08:50:00|44131|44091|44136.7|44096.7|44141|44101|44126.7|44086.7|2
1645001700000|2022-02-16 08:55:00|44126.7|44086.7|44135.9|44095.9|44145.2|44105.2|44125.9|44085.9|16
1645002000000|2022-02-16 09:00:00|44140.9|44100.9|44135.9|44095.9|44150.9|44110.9|44135.9|44095.9|76
1645002300000|2022-02-16 09:05:00|44140.9|44100.9|44119.4|44079.4|44140.9|44100.9|44110.2|44070.2|16
1645002600000|2022-02-16 09:10:00|44118.7|44078.7|44149.4|44109.4|44154.4|44114.4|44118.7|44078.7|26
1645002900000|2022-02-16 09:15:00|44169.4|44129.4|44190.1|44150.1|44245.9|44205.9|44169.4|44129.4|110
1645003200000|2022-02-16 09:20:00|44190.9|44150.9|44155.1|44115.1|44205.1|44165.1|44150.9|44110.9|15
1645003500000|2022-02-16 09:25:00|44150.9|44110.9|44190.8|44150.8|44210.1|44170.1|44150.9|44110.9|16
1645003800000|2022-02-16 09:30:00|44192.3|44152.3|44180.8|44140.8|44210.1|44170.1|44175.8|44135.8|12
1645004100000|2022-02-16 09:35:00|44189.4|44149.4|44220.8|44180.8|44220.8|44180.8|44185.1|44145.1|14
1645004400000|2022-02-16 09:40:00|44210.8|44170.8|44210.8|44170.8|44215.8|44175.8|44200.1|44160.1|18
1645004700000|2022-02-16 09:45:00|44210.1|44170.1|44180|44140|44210.8|44170.8|44180|44140|22
1645005000000|2022-02-16 09:50:00|44180.8|44140.8|44190.8|44150.8|44210.8|44170.8|44170.8|44130.8|14
1645005300000|2022-02-16 09:55:00|44190.7|44150.7|44190|44150|44200.7|44160.7|44170.7|44130.7|11
1645005600000|2022-02-16 10:00:00|44190.7|44150.7|44215.7|44175.7|44215.7|44175.7|44155.7|44115.7|18
1645005900000|2022-02-16 10:05:00|44230.7|44190.7|44260|44220|44295|44255|44225|44185|59
1645006200000|2022-02-16 10:10:00|44264.3|44224.3|44275|44235|44285|44245|44250|44210|26
1645006500000|2022-02-16 10:15:00|44275.7|44235.7|44224.9|44184.9|44275.7|44235.7|44224.9|44184.9|34
1645006800000|2022-02-16 10:20:00|44229.2|44189.2|44254.2|44214.2|44274.9|44234.9|44229.2|44189.2|40
1645007100000|2022-02-16 10:25:00|44258.5|44218.5|44279.2|44239.2|44287.7|44247.7|44253.5|44213.5|38
1645007400000|2022-02-16 10:30:00|44287.7|44247.7|44339.2|44299.2|44344.9|44304.9|44283.5|44243.5|29
1645007700000|2022-02-16 10:35:00|44334.9|44294.9|44329.2|44289.2|44349.2|44309.2|44325.6|44285.6|112
1645008000000|2022-02-16 10:40:00|44328.4|44288.4|44317.7|44277.7|44328.4|44288.4|44312.7|44272.7|8
1645008300000|2022-02-16 10:45:00|44332.7|44292.7|44279.1|44239.1|44332.7|44292.7|44279.1|44239.1|65
1645008600000|2022-02-16 10:50:00|44279.9|44239.9|44319.1|44279.1|44319.1|44279.1|44264.8|44224.8|35
1645008900000|2022-02-16 10:55:00|44309.1|44269.1|44320.5|44280.5|44324.8|44284.8|44298.4|44258.4|13
1645009200000|2022-02-16 11:00:00|44314.8|44274.8|44364.1|44324.1|44364.1|44324.1|44314.8|44274.8|45
1645009500000|2022-02-16 11:05:00|44349.1|44309.1|44369.8|44329.8|44388.3|44348.3|44349.1|44309.1|70
1645009800000|2022-02-16 11:10:00|44369.1|44329.1|44364.8|44324.8|44379.1|44339.1|44359.1|44319.1|7
1645010100000|2022-02-16 11:15:00|44365.5|44325.5|44329.8|44289.8|44369|44329|44329.8|44289.8|33
1645010400000|2022-02-16 11:20:00|44329|44289|44319|44279|44334|44294|44309.7|44269.7|24
1645010700000|2022-02-16 11:25:00|44320.5|44280.5|44317.6|44277.6|44324|44284|44289|44249|17
1645011000000|2022-02-16 11:30:00|44313.3|44273.3|44332.5|44292.5|44347.5|44307.5|44312.5|44272.5|102
1645011300000|2022-02-16 11:35:00|44337.5|44297.5|44387.5|44347.5|44392.5|44352.5|44337.5|44297.5|24
1645011600000|2022-02-16 11:40:00|44388.2|44348.2|44387.5|44347.5|44408.2|44368.2|44382.5|44342.5|26
1645011900000|2022-02-16 11:45:00|44383.2|44343.2|44438.2|44398.2|44438.2|44398.2|44372.5|44332.5|28
1645012200000|2022-02-16 11:50:00|44423.9|44383.9|44328.9|44288.9|44442.5|44402.5|44328.9|44288.9|16
1645012500000|2022-02-16 11:55:00|44333.2|44293.2|44308.9|44268.9|44348.9|44308.9|44288.9|44248.9|34
1645012800000|2022-02-16 12:00:00|44313.2|44273.2|44301.8|44261.8|44358.2|44318.2|44285.3|44245.3|67
1645013100000|2022-02-16 12:05:00|44306.8|44266.8|44281.8|44241.8|44311.8|44271.8|44266.8|44226.8|9
1645013400000|2022-02-16 12:10:00|44286|44246|44234.6|44194.6|44291|44251|44223.9|44183.9|113
1645013700000|2022-02-16 12:15:00|44235.3|44195.3|44258.8|44218.8|44278.8|44238.8|44229.6|44189.6|20
1645014000000|2022-02-16 12:20:00|44254.6|44214.6|44258.8|44218.8|44263.1|44223.1|44248.1|44208.1|27
1645014300000|2022-02-16 12:25:00|44263.1|44223.1|44248.8|44208.8|44263.8|44223.8|44238.8|44198.8|25
1645014600000|2022-02-16 12:30:00|44258.8|44218.8|44208.8|44168.8|44258.8|44218.8|44188.8|44148.8|74
1645014900000|2022-02-16 12:35:00|44204.5|44164.5|44158.8|44118.8|44212.3|44172.3|44158.8|44118.8|36
1645015200000|2022-02-16 12:40:00|44153.1|44113.1|44197.3|44157.3|44207.3|44167.3|44148.1|44108.1|59
1645015500000|2022-02-16 12:45:00|44207.3|44167.3|44060.2|44020.2|44207.3|44167.3|44060.2|44020.2|69
1645015800000|2022-02-16 12:50:00|44059.5|44019.5|44088|44048|44108|44068|44054.5|44014.5|40
1645016100000|2022-02-16 12:55:00|44108|44068|44104.4|44064.4|44123.7|44083.7|44083.7|44043.7|70
1645016400000|2022-02-16 13:00:00|44109.4|44069.4|44073|44033|44109.4|44069.4|44048|44008|49
1645016700000|2022-02-16 13:05:00|44082.3|44042.3|44099.4|44059.4|44136.5|44096.5|44072.3|44032.3|198
1645017000000|2022-02-16 13:10:00|44094.4|44054.4|44177.2|44137.2|44182.2|44142.2|44093.7|44053.7|87
1645017300000|2022-02-16 13:15:00|44182.2|44142.2|44157.2|44117.2|44182.2|44142.2|44132.9|44092.9|144
1645017600000|2022-02-16 13:20:00|44161.5|44121.5|44197.2|44157.2|44217.2|44177.2|44152.9|44112.9|59
1645017900000|2022-02-16 13:25:00|44197.9|44157.9|44271.5|44231.5|44286.5|44246.5|44197.9|44157.9|49
1645018200000|2022-02-16 13:30:00|44266.5|44226.5|44265.7|44225.7|44281.5|44241.5|44231.5|44191.5|178
1645018500000|2022-02-16 13:35:00|44260.7|44220.7|44221.4|44181.4|44260.7|44220.7|44187.2|44147.2|198
1645018800000|2022-02-16 13:40:00|44211.4|44171.4|44171.4|44131.4|44211.4|44171.4|44146.4|44106.4|66
1645021800000|2022-02-16 14:30:00|44236.3|44196.3|44129.1|44089.1|44357.7|44317.7|44124.9|44084.9|1538
1645022100000|2022-02-16 14:35:00|44129.9|44089.9|44275.6|44235.6|44352|44312|44124.9|44084.9|488
1645022400000|2022-02-16 14:40:00|44279.8|44239.8|44393.4|44353.4|44402.7|44362.7|44274.8|44234.8|190
1645022700000|2022-02-16 14:45:00|44392.7|44352.7|44435.5|44395.5|44450.5|44410.5|44355.5|44315.5|538
1645023000000|2022-02-16 14:50:00|44439.8|44399.8|44462.7|44422.7|44492.7|44452.7|44383.4|44343.4|651
1645023300000|2022-02-16 14:55:00|44457.7|44417.7|44416.9|44376.9|44584.1|44544.1|44407.7|44367.7|433
1645023600000|2022-02-16 15:00:00|44416.2|44376.2|44401.2|44361.2|44467.6|44427.6|44371.2|44331.2|665
1645023900000|2022-02-16 15:05:00|44386.9|44346.9|44411.2|44371.2|44456.9|44416.9|44371.2|44331.2|64
1645024200000|2022-02-16 15:10:00|44411.9|44371.9|44428.3|44388.3|44433.3|44393.3|44346.9|44306.9|208
1645024500000|2022-02-16 15:15:00|44429|44389|44422.6|44382.6|44478.3|44438.3|44392.6|44352.6|97
1645024800000|2022-02-16 15:20:00|44412.6|44372.6|44552.6|44512.6|44561.2|44521.2|44406.9|44366.9|326
1645025100000|2022-02-16 15:25:00|44551.9|44511.9|44561.9|44521.9|44566.2|44526.2|44487.6|44447.6|131
1645025400000|2022-02-16 15:30:00|44566.2|44526.2|44711.1|44671.1|44742.6|44702.6|44566.2|44526.2|297
1645025700000|2022-02-16 15:35:00|44716.9|44676.9|44701.1|44661.1|44801.1|44761.1|44701.1|44661.1|349
1645026000000|2022-02-16 15:40:00|44706.1|44666.1|44705.4|44665.4|44734|44694|44661.8|44621.8|310
1645026300000|2022-02-16 15:45:00|44706.1|44666.1|44690.4|44650.4|44760.4|44720.4|44664.7|44624.7|216
1645026600000|2022-02-16 15:50:00|44705.4|44665.4|44665.4|44625.4|44724.7|44684.7|44649.7|44609.7|173
1645026900000|2022-02-16 15:55:00|44664.7|44624.7|44709.7|44669.7|44720.4|44680.4|44636.8|44596.8|155
1645027200000|2022-02-16 16:00:00|44715.4|44675.4|44661.1|44621.1|44724.7|44684.7|44610.4|44570.4|216
1645027500000|2022-02-16 16:05:00|44651.1|44611.1|44649.6|44609.6|44679.6|44639.6|44625.3|44585.3|235
1645027800000|2022-02-16 16:10:00|44650.3|44610.3|44709.6|44669.6|44709.6|44669.6|44615.3|44575.3|106
1645028100000|2022-02-16 16:15:00|44710.3|44670.3|44781.7|44741.7|44781.7|44741.7|44710.3|44670.3|360
1645028400000|2022-02-16 16:20:00|44786|44746|44932.4|44892.4|44951.7|44911.7|44771|44731|299
1645028700000|2022-02-16 16:25:00|44931.7|44891.7|44986.7|44946.7|45052.4|45012.4|44918.1|44878.1|471
1645029000000|2022-02-16 16:30:00|44991|44951|45038.1|44998.1|45123.8|45083.8|44977.4|44937.4|184
1645029300000|2022-02-16 16:35:00|45028.8|44988.8|44903.1|44863.1|45028.8|44988.8|44898.1|44858.1|201
1645029600000|2022-02-16 16:40:00|44907.4|44867.4|44945.9|44905.9|44973.8|44933.8|44907.4|44867.4|391
1645029900000|2022-02-16 16:45:00|44950.2|44910.2|44908.8|44868.8|44960.9|44920.9|44858.8|44818.8|495
1645030200000|2022-02-16 16:50:00|44913.1|44873.1|44926.6|44886.6|44943.1|44903.1|44891.6|44851.6|693
1645030500000|2022-02-16 16:55:00|44927.3|44887.3|44872.3|44832.3|44960.2|44920.2|44870.9|44830.9|155
1645030800000|2022-02-16 17:00:00|44876.6|44836.6|44749.5|44709.5|44890.9|44850.9|44740.9|44700.9|308
1645031100000|2022-02-16 17:05:00|44735.2|44695.2|44705.2|44665.2|44754.5|44714.5|44680.2|44640.2|127
1645031400000|2022-02-16 17:10:00|44706.6|44666.6|44720.9|44680.9|44750.2|44710.2|44655.2|44615.2|234
1645031700000|2022-02-16 17:15:00|44725.2|44685.2|44780.2|44740.2|44834.5|44794.5|44705.2|44665.2|219
1645032000000|2022-02-16 17:20:00|44780.9|44740.9|44789.5|44749.5|44793.8|44753.8|44749.5|44709.5|116
1645032300000|2022-02-16 17:25:00|44784.5|44744.5|44769.4|44729.4|44800.2|44760.2|44754.4|44714.4|54
1645032600000|2022-02-16 17:30:00|44759.4|44719.4|44740.1|44700.1|44789.4|44749.4|44705.1|44665.1|94
1645032900000|2022-02-16 17:35:00|44735.8|44695.8|44769.4|44729.4|44829.4|44789.4|44715.1|44675.1|126
1645033200000|2022-02-16 17:40:00|44785.1|44745.1|44830.1|44790.1|44835.1|44795.1|44765.1|44725.1|72
1645033500000|2022-02-16 17:45:00|44834.4|44794.4|44860.1|44820.1|44875.1|44835.1|44794.4|44754.4|171
1645033800000|2022-02-16 17:50:00|44855.8|44815.8|44820.8|44780.8|44865.8|44825.8|44765.8|44725.8|152
1645034100000|2022-02-16 17:55:00|44825.8|44785.8|44769.4|44729.4|44829.4|44789.4|44749.4|44709.4|177
1645034400000|2022-02-16 18:00:00|44779.4|44739.4|44800.8|44760.8|44819.4|44779.4|44755.8|44715.8|98
1645034700000|2022-02-16 18:05:00|44801.5|44761.5|44910.7|44870.7|44929.3|44889.3|44800.8|44760.8|218
1645035000000|2022-02-16 18:10:00|44915|44875|44935|44895|44945|44905|44889.3|44849.3|74
1645035300000|2022-02-16 18:15:00|44925|44885|44900|44860|44929.3|44889.3|44860|44820|62
1645035600000|2022-02-16 18:20:00|44895|44855|44915|44875|44919.3|44879.3|44860|44820|171
1645035900000|2022-02-16 18:25:00|44919.3|44879.3|44920|44880|44935.7|44895.7|44875|44835|164
1645036200000|2022-02-16 18:30:00|44924.3|44884.3|44912.9|44872.9|44929.3|44889.3|44888.6|44848.6|193
1645036500000|2022-02-16 18:35:00|44908.6|44868.6|44848.6|44808.6|44927.9|44887.9|44848.6|44808.6|163
1645036800000|2022-02-16 18:40:00|44838.6|44798.6|44814.3|44774.3|44854.3|44814.3|44814.3|44774.3|107
1645037100000|2022-02-16 18:45:00|44813.6|44773.6|44796.5|44756.5|44872.9|44832.9|44768.6|44728.6|512
1645037400000|2022-02-16 18:50:00|44794.4|44754.4|44780.1|44740.1|44821.5|44781.5|44712.2|44672.2|241
1645037700000|2022-02-16 18:55:00|44781.4|44741.4|44730|44690|44785.8|44745.8|44730|44690|113
1645038000000|2022-02-16 19:00:00|44735|44695|44839.2|44799.2|44845|44805|44730|44690|391
1645038300000|2022-02-16 19:05:00|44838.5|44798.5|44791.4|44751.4|44877.8|44837.8|44791.4|44751.4|300
1645038600000|2022-02-16 19:10:00|44782.1|44742.1|44714.2|44674.2|44853.5|44813.5|44702.8|44662.8|1667
1645038900000|2022-02-16 19:15:00|44704.2|44664.2|44749.9|44709.9|44779.2|44739.2|44704.2|44664.2|853
1645059600000|2022-02-17 01:00:00|44657.4|44617.4|44670.3|44630.3|44731|44691|44616|44576|462
1645059900000|2022-02-17 01:05:00|44671|44631|44669.7|44629.7|44695.3|44655.3|44649.7|44609.7|19
1645060200000|2022-02-17 01:10:00|44664.7|44624.7|44678.3|44638.3|44698.3|44658.3|44658.3|44618.3|126
1645060500000|2022-02-17 01:15:00|44677.6|44637.6|44698.3|44658.3|44698.3|44658.3|44658.3|44618.3|79
1645060800000|2022-02-17 01:20:00|44694|44654|44711|44671|44726|44686|44684|44644|149
1645061100000|2022-02-17 01:25:00|44716|44676|44740.9|44700.9|44755.3|44715.3|44711|44671|58
1645061400000|2022-02-17 01:30:00|44745.9|44705.9|44710.9|44670.9|44750.9|44710.9|44710.9|44670.9|9
1645061700000|2022-02-17 01:35:00|44705.9|44665.9|44711.6|44671.6|44730.9|44690.9|44700.9|44660.9|9
1645062000000|2022-02-17 01:40:00|44710.9|44670.9|44690.9|44650.9|44720.9|44680.9|44670.9|44630.9|9
1645062300000|2022-02-17 01:45:00|44695.9|44655.9|44690.9|44650.9|44706.6|44666.6|44670.9|44630.9|11
1645062600000|2022-02-17 01:50:00|44686.6|44646.6|44670.9|44630.9|44690.9|44650.9|44667.9|44627.9|20
1645062900000|2022-02-17 01:55:00|44665.9|44625.9|44655.9|44615.9|44670.9|44630.9|44655.9|44615.9|2
1645063200000|2022-02-17 02:00:00|44660.9|44620.9|44680.9|44640.9|44696.5|44656.5|44660.9|44620.9|23
1645063500000|2022-02-17 02:05:00|44690.9|44650.9|44665.8|44625.8|44690.9|44650.9|44660.8|44620.8|7
1645063800000|2022-02-17 02:10:00|44660.8|44620.8|44680.8|44640.8|44693.8|44653.8|44660.8|44620.8|13
1645064100000|2022-02-17 02:15:00|44675.8|44635.8|44670.8|44630.8|44680.8|44640.8|44670.8|44630.8|1
1645064400000|2022-02-17 02:20:00|44665.8|44625.8|44660.8|44620.8|44675.1|44635.1|44660.8|44620.8|8
1645064700000|2022-02-17 02:25:00|44666.5|44626.5|44660.8|44620.8|44666.5|44626.5|44655.8|44615.8|5
1645065000000|2022-02-17 02:30:00|44661.5|44621.5|44600.8|44560.8|44665.8|44625.8|44590.8|44550.8|36
1645065300000|2022-02-17 02:35:00|44596.4|44556.4|44580.8|44540.8|44596.4|44556.4|44567.1|44527.1|11
1645065600000|2022-02-17 02:40:00|44575.8|44535.8|44501.4|44461.4|44585.8|44545.8|44501.4|44461.4|64
1645065900000|2022-02-17 02:45:00|44510.7|44470.7|44550.7|44510.7|44560.7|44520.7|44510.7|44470.7|16
1645066200000|2022-02-17 02:50:00|44550.1|44510.1|44570.7|44530.7|44585.7|44545.7|44545.7|44505.7|17
1645066500000|2022-02-17 02:55:00|44571.4|44531.4|44570.7|44530.7|44575.7|44535.7|44560.7|44520.7|12
1645066800000|2022-02-17 03:00:00|44570|44530|44570.7|44530.7|44570.7|44530.7|44551.4|44511.4|6
1645067100000|2022-02-17 03:05:00|44571.4|44531.4|44560.7|44520.7|44571.4|44531.4|44545.7|44505.7|11
1645067400000|2022-02-17 03:10:00|44551.3|44511.3|44600.7|44560.7|44601.3|44561.3|44550.7|44510.7|30
1645067700000|2022-02-17 03:15:00|44611.3|44571.3|44620.7|44580.7|44640.7|44600.7|44610.7|44570.7|17
1645068000000|2022-02-17 03:20:00|44620.6|44580.6|44600.6|44560.6|44630.6|44590.6|44595.6|44555.6|4
1645068300000|2022-02-17 03:25:00|44596.3|44556.3|44600.6|44560.6|44600.6|44560.6|44581.3|44541.3|0
1645068600000|2022-02-17 03:30:00|44596.3|44556.3|44595.6|44555.6|44600.6|44560.6|44590.6|44550.6|0
1645068900000|2022-02-17 03:35:00|44591.3|44551.3|44590.6|44550.6|44595.6|44555.6|44586.3|44546.3|1
1645069200000|2022-02-17 03:40:00|44595.6|44555.6|44601.2|44561.2|44601.2|44561.2|44590.6|44550.6|6
1645069500000|2022-02-17 03:45:00|44610.6|44570.6|44655.6|44615.6|44670.6|44630.6|44610.6|44570.6|31
1645069800000|2022-02-17 03:50:00|44654.2|44614.2|44654.2|44614.2|44659.2|44619.2|44654.2|44614.2|34
1645070100000|2022-02-17 03:55:00|44629.2|44589.2|44619.9|44579.9|44629.9|44589.9|44608.6|44568.6|8
1645070400000|2022-02-17 04:00:00|44609.2|44569.2|44579.9|44539.9|44619.2|44579.2|44574.2|44534.2|13
1645070700000|2022-02-17 04:05:00|44580.5|44540.5|44759.2|44719.2|44759.2|44719.2|44580.5|44540.5|30
1645071000000|2022-02-17 04:10:00|44754.9|44714.9|44756.2|44716.2|44835.5|44795.5|44746.2|44706.2|83
1645071300000|2022-02-17 04:15:00|44756.8|44716.8|44746.2|44706.2|44771.2|44731.2|44740.5|44700.5|5
1645071600000|2022-02-17 04:20:00|44750.5|44710.5|44730.5|44690.5|44750.5|44710.5|44720.5|44680.5|6
1645071900000|2022-02-17 04:25:00|44736.1|44696.1|44690.5|44650.5|44736.1|44696.1|44690.5|44650.5|26
1645072200000|2022-02-17 04:30:00|44700.5|44660.5|44715.4|44675.4|44721.1|44681.1|44685.5|44645.5|4
1645072500000|2022-02-17 04:35:00|44716.1|44676.1|44770.4|44730.4|44770.4|44730.4|44716.1|44676.1|11
1645072800000|2022-02-17 04:40:00|44769.8|44729.8|44775.4|44735.4|44775.4|44735.4|44755.4|44715.4|8
1645073100000|2022-02-17 04:45:00|44770.4|44730.4|44780.4|44740.4|44780.4|44740.4|44736.1|44696.1|23
1645073400000|2022-02-17 04:50:00|44775.4|44735.4|44845.4|44805.4|44845.4|44805.4|44775.4|44735.4|13
1645073700000|2022-02-17 04:55:00|44856.1|44816.1|44860.4|44820.4|44910.4|44870.4|44855.4|44815.4|34
1645074000000|2022-02-17 05:00:00|44861|44821|44840.4|44800.4|44866|44826|44836|44796|3
1645074300000|2022-02-17 05:05:00|44830.4|44790.4|44831|44791|44840.4|44800.4|44820.4|44780.4|0
1645074600000|2022-02-17 05:10:00|44850.4|44810.4|44851|44811|44856|44816|44840.3|44800.3|6
1645074900000|2022-02-17 05:15:00|44856|44816|44860.3|44820.3|44870.3|44830.3|44856|44816|0
1645075200000|2022-02-17 05:20:00|44861|44821|44880.3|44840.3|44880.3|44840.3|44860.3|44820.3|2
1645075500000|2022-02-17 05:25:00|44881|44841|44880.3|44840.3|44891|44851|44876|44836|6
1645075800000|2022-02-17 05:30:00|44876|44836|44792.9|44752.9|44876|44836|44792.9|44752.9|244
1645076100000|2022-02-17 05:35:00|44801.6|44761.6|44802.2|44762.2|44812.3|44772.3|44792.9|44752.9|5
1645076400000|2022-02-17 05:40:00|44802.9|44762.9|44801.6|44761.6|44822.9|44782.9|44786.6|44746.6|9
1645076700000|2022-02-17 05:45:00|44800.9|44760.9|44781.6|44741.6|44801.6|44761.6|44780.9|44740.9|3
1645077000000|2022-02-17 05:50:00|44790.2|44750.2|44780.2|44740.2|44800.2|44760.2|44761.6|44721.6|17
1645077300000|2022-02-17 05:55:00|44780.9|44740.9|44821.5|44781.5|44821.5|44781.5|44775.9|44735.9|1
1645077600000|2022-02-17 06:00:00|44820.2|44780.2|44821.5|44781.5|44830.9|44790.9|44795.9|44755.9|9
1645077900000|2022-02-17 06:05:00|44820.9|44780.9|44882.8|44842.8|44887.2|44847.2|44815.9|44775.9|40
1645078200000|2022-02-17 06:10:00|44881.5|44841.5|44921.5|44881.5|44942.1|44902.1|44877.2|44837.2|36
1645078500000|2022-02-17 06:15:00|44907.8|44867.8|44940.8|44900.8|44947.1|44907.1|44896.5|44856.5|7
1645078800000|2022-02-17 06:20:00|44931.5|44891.5|44960.1|44920.1|44975.8|44935.8|44930.8|44890.8|39
1645079100000|2022-02-17 06:25:00|44959.5|44919.5|45060.8|45020.8|45070.1|45030.1|44955.1|44915.1|81
1645079400000|2022-02-17 06:30:00|45061.4|45021.4|45031.4|44991.4|45085.8|45045.8|45011.4|44971.4|42
1645079700000|2022-02-17 06:35:00|45037.1|44997.1|45021.4|44981.4|45041.4|45001.4|44977.1|44937.1|78
1645080000000|2022-02-17 06:40:00|45017.1|44977.1|44995.7|44955.7|45021.4|44981.4|44975.8|44935.8|45
1645080300000|2022-02-17 06:45:00|45000.1|44960.1|45075.7|45035.7|45075.7|45035.7|44990.1|44950.1|15
1645080600000|2022-02-17 06:50:00|45071.4|45031.4|45042.7|45002.7|45075.7|45035.7|45022|44982|87
1645080900000|2022-02-17 06:55:00|45047|45007|45035.7|44995.7|45071.4|45031.4|45035.7|44995.7|14
1645081200000|2022-02-17 07:00:00|45036.4|44996.4|45070|45030|45070.7|45030.7|45036.4|44996.4|9
1645081500000|2022-02-17 07:05:00|45065|45025|45080.7|45040.7|45110|45070|45055|45015|17
1645081800000|2022-02-17 07:10:00|45081.3|45041.3|45085|45045|45101.3|45061.3|45079.4|45039.4|7
1645082100000|2022-02-17 07:15:00|45089.4|45049.4|45080|45040|45090|45050|45040.7|45000.7|22
1645082400000|2022-02-17 07:20:00|45090|45050|45190|45150|45205|45165|45080|45040|33
1645082700000|2022-02-17 07:25:00|45206.3|45166.3|45200|45160|45215|45175|45170.6|45130.6|49
1645083000000|2022-02-17 07:30:00|45205|45165|45205.6|45165.6|45215|45175|45195|45155|38
1645083300000|2022-02-17 07:35:00|45205|45165|45140.6|45100.6|45205.6|45165.6|45140.6|45100.6|10
1645083600000|2022-02-17 07:40:00|45139.3|45099.3|45165.6|45125.6|45179.9|45139.9|45130.6|45090.6|9
1645083900000|2022-02-17 07:45:00|45160.6|45120.6|45159.9|45119.9|45184.3|45144.3|45155.6|45115.6|11
1645084200000|2022-02-17 07:50:00|45149.9|45109.9|45159.9|45119.9|45179.9|45139.9|45139.9|45099.9|18
1645084500000|2022-02-17 07:55:00|45155.6|45115.6|45159.9|45119.9|45179.9|45139.9|45145.6|45105.6|18
1645084800000|2022-02-17 08:00:00|45154.9|45114.9|45109.9|45069.9|45154.9|45114.9|45099.9|45059.9|25
1645085100000|2022-02-17 08:05:00|45115.5|45075.5|45089.9|45049.9|45129.9|45089.9|45085.5|45045.5|17
1645085400000|2022-02-17 08:10:00|45099.9|45059.9|45114.9|45074.9|45154.9|45114.9|45089.9|45049.9|46
1645085700000|2022-02-17 08:15:00|45114.2|45074.2|45068.5|45028.5|45114.2|45074.2|45068.5|45028.5|70
1645086000000|2022-02-17 08:20:00|45078.5|45038.5|45078.5|45038.5|45098.5|45058.5|45069.2|45029.2|18
1645086300000|2022-02-17 08:25:00|45073.5|45033.5|45038.5|44998.5|45088.5|45048.5|45018.5|44978.5|40
1645086600000|2022-02-17 08:30:00|45048.5|45008.5|45044.1|45004.1|45058.5|45018.5|45018.5|44978.5|21
1645086900000|2022-02-17 08:35:00|45048.5|45008.5|45028.5|44988.5|45053.5|45013.5|45024.1|44984.1|10
1645087200000|2022-02-17 08:40:00|45023.5|44983.5|44988.5|44948.5|45023.5|44983.5|44979.1|44939.1|47
1645087500000|2022-02-17 08:45:00|44993.5|44953.5|45028.5|44988.5|45039.1|44999.1|44988.5|44948.5|19
1645087800000|2022-02-17 08:50:00|45029.1|44989.1|45024.1|44984.1|45049.8|45009.8|45014.1|44974.1|38
1645088100000|2022-02-17 08:55:00|45019.7|44979.7|45039.1|44999.1|45049.7|45009.7|45019.7|44979.7|16
1645088400000|2022-02-17 09:00:00|45044.1|45004.1|45078.4|45038.4|45088.4|45048.4|45044.1|45004.1|17
1645088700000|2022-02-17 09:05:00|45068.4|45028.4|45038.4|44998.4|45068.4|45028.4|45038.4|44998.4|23
1645089000000|2022-02-17 09:10:00|45028.4|44988.4|44998.4|44958.4|45038.4|44998.4|44989|44949|22
1645089300000|2022-02-17 09:15:00|44999|44959|44984|44944|45009|44969|44979.7|44939.7|26
1645089600000|2022-02-17 09:20:00|44988.4|44948.4|44979.7|44939.7|45004|44964|44973.4|44933.4|34
1645089900000|2022-02-17 09:25:00|44984|44944|45008.4|44968.4|45009|44969|44978.4|44938.4|27
1645090200000|2022-02-17 09:30:00|45003.4|44963.4|44962.7|44922.7|45003.4|44963.4|44952.7|44912.7|10
1645090500000|2022-02-17 09:35:00|44967.7|44927.7|45002.7|44962.7|45012|44972|44967.7|44927.7|12
1645090800000|2022-02-17 09:40:00|45007|44967|44977|44937|45007|44967|44966.4|44926.4|24
1645091100000|2022-02-17 09:45:00|44967|44927|44967.7|44927.7|44977.7|44937.7|44952|44912|15
1645091400000|2022-02-17 09:50:00|44972.7|44932.7|44988.3|44948.3|44993.3|44953.3|44967.7|44927.7|14
1645091700000|2022-02-17 09:55:00|44987|44947|44978.3|44938.3|44992.7|44952.7|44967.6|44927.6|7
1645092000000|2022-02-17 10:00:00|44982.6|44942.6|44998.3|44958.3|45027|44987|44982.6|44942.6|14
1645092300000|2022-02-17 10:05:00|45002.6|44962.6|45027|44987|45027|44987|44992.6|44952.6|9
1645092600000|2022-02-17 10:10:00|45022.6|44982.6|45042|45002|45042|45002|45012.6|44972.6|70
1645092900000|2022-02-17 10:15:00|45057|45017|45096.9|45056.9|45106.9|45066.9|45048.2|45008.2|8
1645093200000|2022-02-17 10:20:00|45088.2|45048.2|45136.9|45096.9|45136.9|45096.9|45086.9|45046.9|11
1645093500000|2022-02-17 10:25:00|45127.6|45087.6|45116.9|45076.9|45136.9|45096.9|45091.9|45051.9|22
1645093800000|2022-02-17 10:30:00|45112.6|45072.6|45136.9|45096.9|45136.9|45096.9|45101.9|45061.9|17
1645094100000|2022-02-17 10:35:00|45132.6|45092.6|45076.9|45036.9|45132.6|45092.6|45072.5|45032.5|13
1645094400000|2022-02-17 10:40:00|45096.9|45056.9|45096.9|45056.9|45111.9|45071.9|45082.5|45042.5|15
1645094700000|2022-02-17 10:45:00|45097.5|45057.5|45136.9|45096.9|45136.9|45096.9|45096.9|45056.9|21
1645095000000|2022-02-17 10:50:00|45141.9|45101.9|45248.8|45208.8|45248.8|45208.8|45141.9|45101.9|332
1645095300000|2022-02-17 10:55:00|45243.8|45203.8|45234.4|45194.4|45258.8|45218.8|45224.4|45184.4|145
1645095600000|2022-02-17 11:00:00|45229.4|45189.4|45268.8|45228.8|45268.8|45228.8|45229.4|45189.4|10
1645095900000|2022-02-17 11:05:00|45253.8|45213.8|45208.7|45168.7|45258.8|45218.8|45208.7|45168.7|46
1645096200000|2022-02-17 11:10:00|45203.7|45163.7|45248.1|45208.1|45248.1|45208.1|45203.1|45163.1|22
1645096500000|2022-02-17 11:15:00|45243.1|45203.1|45228.1|45188.1|45253.1|45213.1|45203.1|45163.1|10
1645096800000|2022-02-17 11:20:00|45227.4|45187.4|45249.3|45209.3|45268.7|45228.7|45223.1|45183.1|42
1645097100000|2022-02-17 11:25:00|45253.7|45213.7|45238|45198|45253.7|45213.7|45219.3|45179.3|53
1645097400000|2022-02-17 11:30:00|45238.7|45198.7|45213.7|45173.7|45278|45238|45213.7|45173.7|23
1645097700000|2022-02-17 11:35:00|45218|45178|45239.3|45199.3|45259.3|45219.3|45208|45168|53
1645098000000|2022-02-17 11:40:00|45238.7|45198.7|45188|45148|45248|45208|45188|45148|20
1645098300000|2022-02-17 11:45:00|45188.6|45148.6|45223|45183|45223|45183|45178|45138|23
1645098600000|2022-02-17 11:50:00|45203.6|45163.6|45298.6|45258.6|45323.6|45283.6|45203.6|45163.6|63
1645098900000|2022-02-17 11:55:00|45318.6|45278.6|45288.6|45248.6|45333|45293|45278.6|45238.6|65
1645099200000|2022-02-17 12:00:00|45283.6|45243.6|45278|45238|45303.6|45263.6|45268.6|45228.6|39
1645099500000|2022-02-17 12:05:00|45268.6|45228.6|45217.9|45177.9|45268.6|45228.6|45208|45168|66
1645099800000|2022-02-17 12:10:00|45218.6|45178.6|45267.9|45227.9|45267.9|45227.9|45218.6|45178.6|26
1645100100000|2022-02-17 12:15:00|45263.6|45223.6|45343.6|45303.6|45382.9|45342.9|45258.6|45218.6|60
1645100400000|2022-02-17 12:20:00|45323.6|45283.6|45297.9|45257.9|45323.6|45283.6|45269.2|45229.2|47
1645100700000|2022-02-17 12:25:00|45307.9|45267.9|45344.2|45304.2|45358.5|45318.5|45297.9|45257.9|53
1645101000000|2022-02-17 12:30:00|45334.2|45294.2|45274.1|45234.1|45339.2|45299.2|45259.2|45219.2|34
1645101300000|2022-02-17 12:35:00|45264.1|45224.1|45229.1|45189.1|45264.1|45224.1|45164.8|45124.8|66
1645101600000|2022-02-17 12:40:00|45230.4|45190.4|45179.1|45139.1|45239.1|45199.1|45136|45096|67
1645101900000|2022-02-17 12:45:00|45163.5|45123.5|45169.1|45129.1|45174.7|45134.7|45137.9|45097.9|41
1645102200000|2022-02-17 12:50:00|45168.5|45128.5|45198.5|45158.5|45203.5|45163.5|45153.5|45113.5|27
1645102500000|2022-02-17 12:55:00|45193.5|45153.5|45192.2|45152.2|45202.8|45162.8|45172.8|45132.8|74
1645102800000|2022-02-17 13:00:00|45202.2|45162.2|45187.2|45147.2|45242.8|45202.8|45177.8|45137.8|89
1645103100000|2022-02-17 13:05:00|45187.8|45147.8|45166.5|45126.5|45242.8|45202.8|45157.8|45117.8|90
1645103400000|2022-02-17 13:10:00|45167.2|45127.2|45207.8|45167.8|45248.4|45208.4|45167.2|45127.2|55
1645103700000|2022-02-17 13:15:00|45207.1|45167.1|45157.8|45117.8|45212.8|45172.8|45142.8|45102.8|92
1645104000000|2022-02-17 13:20:00|45152.8|45112.8|45216.5|45176.5|45231.5|45191.5|45142.8|45102.8|540
1645104300000|2022-02-17 13:25:00|45221.5|45181.5|45205.8|45165.8|45232.1|45192.1|45200.8|45160.8|72
1645104600000|2022-02-17 13:30:00|45212.1|45172.1|45182.7|45142.7|45247.7|45207.7|45177.1|45137.1|97
1645104900000|2022-02-17 13:35:00|45183.4|45143.4|45141.5|45101.5|45222.1|45182.1|45112.1|45072.1|172
1645105200000|2022-02-17 13:40:00|45151.5|45111.5|45191.4|45151.4|45191.4|45151.4|45140.2|45100.2|181
1645108200000|2022-02-17 14:30:00|45125.7|45085.7|45013.8|44973.8|45150.1|45110.1|44925.7|44885.7|1532
1645108500000|2022-02-17 14:35:00|45012.6|44972.6|44973.8|44933.8|45060|45020|44858.8|44818.8|1685
1645108800000|2022-02-17 14:40:00|44973.2|44933.2|44911.3|44871.3|44982.5|44942.5|44808.8|44768.8|834
1645109100000|2022-02-17 14:45:00|44906.9|44866.9|44982.5|44942.5|44996.9|44956.9|44867.5|44827.5|576
1645109400000|2022-02-17 14:50:00|44986.9|44946.9|44961.3|44921.3|44997.5|44957.5|44892.5|44852.5|355
1645109700000|2022-02-17 14:55:00|44945.6|44905.6|44956.3|44916.3|44987.5|44947.5|44890|44850|574
1645110000000|2022-02-17 15:00:00|44950.6|44910.6|44958.1|44918.1|44998.7|44958.7|44852.5|44812.5|459
1645110300000|2022-02-17 15:05:00|44958.7|44918.7|44882.5|44842.5|44958.7|44918.7|44873.1|44833.1|495
1645110600000|2022-02-17 15:10:00|44880|44840|44884.3|44844.3|44920|44880|44827.5|44787.5|639
1645110900000|2022-02-17 15:15:00|44885|44845|44823.1|44783.1|44914.3|44874.3|44783.1|44743.1|276
1645111200000|2022-02-17 15:20:00|44823.7|44783.7|44822.5|44782.5|44826.8|44786.8|44783.1|44743.1|383
1645111500000|2022-02-17 15:25:00|44821.8|44781.8|44848.1|44808.1|44893.1|44853.1|44777.4|44737.4|442
1645111800000|2022-02-17 15:30:00|44843.1|44803.1|44887.4|44847.4|44907.4|44867.4|44812.4|44772.4|197
1645112100000|2022-02-17 15:35:00|44882.4|44842.4|44678|44638|44907.4|44867.4|44643.7|44603.7|251
1645112400000|2022-02-17 15:40:00|44682.4|44642.4|44738|44698|44743|44703|44637.4|44597.4|215
1645112700000|2022-02-17 15:45:00|44737.4|44697.4|44698.6|44658.6|44748.7|44708.7|44658.6|44618.6|203
1645113000000|2022-02-17 15:50:00|44698|44658|44659.3|44619.3|44758.6|44718.6|44649.9|44609.9|493
1645113300000|2022-02-17 15:55:00|44658.6|44618.6|44574.2|44534.2|44669.3|44629.3|44549.9|44509.9|345
1645113600000|2022-02-17 16:00:00|44584.2|44544.2|44534.9|44494.9|44584.2|44544.2|44469.9|44429.9|456
1645113900000|2022-02-17 16:05:00|44539.2|44499.2|44513.6|44473.6|44594.8|44554.8|44504.9|44464.9|208
1645114200000|2022-02-17 16:10:00|44529.2|44489.2|44654.2|44614.2|44654.2|44614.2|44523.6|44483.6|187
1645114500000|2022-02-17 16:15:00|44649.8|44609.8|44669.2|44629.2|44689.2|44649.2|44604.8|44564.8|171
1645114800000|2022-02-17 16:20:00|44664.8|44624.8|44819.2|44779.2|44844.2|44804.2|44659.2|44619.2|216
1645115100000|2022-02-17 16:25:00|44814.8|44774.8|44803.6|44763.6|44814.8|44774.8|44764.2|44724.2|102
1645115400000|2022-02-17 16:30:00|44799.2|44759.2|44719.2|44679.2|44799.2|44759.2|44704.2|44664.2|148
1645115700000|2022-02-17 16:35:00|44719.8|44679.8|44792.3|44752.3|44822.3|44782.3|44719.8|44679.8|326
1645116000000|2022-02-17 16:40:00|44787.9|44747.9|44762.9|44722.9|44807.3|44767.3|44747.3|44707.3|168
1645116300000|2022-02-17 16:45:00|44767.3|44727.3|44702.3|44662.3|44767.9|44727.9|44657.9|44617.9|205
1645116600000|2022-02-17 16:50:00|44697.9|44657.9|44652.9|44612.9|44717.3|44677.3|44632.3|44592.3|130
1645116900000|2022-02-17 16:55:00|44652.3|44612.3|44637.9|44597.9|44652.3|44612.3|44593.5|44553.5|184
1645117200000|2022-02-17 17:00:00|44632.9|44592.9|44623.5|44583.5|44682.2|44642.2|44623.5|44583.5|123
1645117500000|2022-02-17 17:05:00|44624.1|44584.1|44643.5|44603.5|44647.9|44607.9|44598.5|44558.5|102
1645117800000|2022-02-17 17:10:00|44642.8|44602.8|44708.5|44668.5|44713.5|44673.5|44637.8|44597.8|228
1645118100000|2022-02-17 17:15:00|44709.1|44669.1|44633.4|44593.4|44713.5|44673.5|44624.1|44584.1|104
1645118400000|2022-02-17 17:20:00|44632.8|44592.8|44627.8|44587.8|44667.2|44627.2|44613.4|44573.4|86
1645118700000|2022-02-17 17:25:00|44622.8|44582.8|44624|44584|44658.4|44618.4|44619|44579|84
1645119000000|2022-02-17 17:30:00|44624.7|44584.7|44634|44594|44638.4|44598.4|44599.6|44559.6|112
1645119300000|2022-02-17 17:35:00|44633.4|44593.4|44673.4|44633.4|44709.6|44669.6|44629|44589|97
1645119600000|2022-02-17 17:40:00|44669|44629|44694.6|44654.6|44699.6|44659.6|44649|44609|133
1645119900000|2022-02-17 17:45:00|44694|44654|44668.4|44628.4|44694.6|44654.6|44639|44599|88
1645120200000|2022-02-17 17:50:00|44669|44629|44704|44664|44708.4|44668.4|44654|44614|139
1645120500000|2022-02-17 17:55:00|44699.6|44659.6|44738.4|44698.4|44748.4|44708.4|44699.6|44659.6|290
1645120800000|2022-02-17 18:00:00|44734|44694|44764|44724|44764.6|44724.6|44723.4|44683.4|115
1645121100000|2022-02-17 18:05:00|44759|44719|44793.3|44753.3|44818.3|44778.3|44744|44704|109
1645121400000|2022-02-17 18:10:00|44788.9|44748.9|44788.3|44748.3|44798.9|44758.9|44759.5|44719.5|119
1645121700000|2022-02-17 18:15:00|44783.3|44743.3|44782.1|44742.1|44788.3|44748.3|44758.3|44718.3|200
1645122000000|2022-02-17 18:20:00|44777.7|44737.7|44757.1|44717.1|44782.1|44742.1|44747.1|44707.1|63
1645122300000|2022-02-17 18:25:00|44762.1|44722.1|44752.1|44712.1|44777.1|44737.1|44737.1|44697.1|106
1645122600000|2022-02-17 18:30:00|44752.7|44712.7|44763.3|44723.3|44778.3|44738.3|44737.7|44697.7|77
1645122900000|2022-02-17 18:35:00|44777.7|44737.7|44752|44712|44798.3|44758.3|44742|44702|70
1645123200000|2022-02-17 18:40:00|44752.7|44712.7|44742|44702|44752.7|44712.7|44733.3|44693.3|145
1645123500000|2022-02-17 18:45:00|44732.6|44692.6|44742|44702|44757|44717|44698.2|44658.2|113
1645123800000|2022-02-17 18:50:00|44737.6|44697.6|44727.6|44687.6|44752.6|44712.6|44712.6|44672.6|42
1645124100000|2022-02-17 18:55:00|44737|44697|44802|44762|44802.6|44762.6|44717.6|44677.6|103
1645124400000|2022-02-17 19:00:00|44787.6|44747.6|44827|44787|44842|44802|44762.6|44722.6|130
1645124700000|2022-02-17 19:05:00|44812|44772|44812|44772|44837.6|44797.6|44757.6|44717.6|233
1645125000000|2022-02-17 19:10:00|44817|44777|44790.7|44750.7|44822|44782|44757.6|44717.6|1296
1645125300000|2022-02-17 19:15:00|44785.7|44745.7|44785.7|44745.7|44790.7|44750.7|44746.4|44706.4|420
1645146000000|2022-02-18 01:00:00|44723.6|44683.6|44732.4|44692.4|44767.4|44727.4|44704.2|44663.6|239
1645146300000|2022-02-18 01:05:00|44737.4|44697.4|44713|44673|44753|44713|44692.4|44652.4|27
1645146600000|2022-02-18 01:10:00|44703.6|44663.6|44729.1|44689.1|44729.1|44689.1|44703.6|44663.6|164
1645146900000|2022-02-18 01:15:00|44724.7|44684.7|44704.7|44664.7|44734.1|44694.1|44704.7|44664.7|17
1645147200000|2022-02-18 01:20:00|44704.1|44664.1|44674.1|44634.1|44704.1|44664.1|44654.7|44614.7|35
1645147500000|2022-02-18 01:25:00|44659.7|44619.7|44663.5|44623.5|44679.1|44639.1|44649.7|44609.7|8
1645147800000|2022-02-18 01:30:00|44654.7|44614.7|44719.1|44679.1|44729.1|44689.1|44654.7|44614.7|18
1645148100000|2022-02-18 01:35:00|44714.7|44674.7|44724.7|44684.7|44744.1|44704.1|44714.7|44674.7|128
1645148400000|2022-02-18 01:40:00|44724.1|44684.1|44715.2|44675.2|44744.7|44704.7|44715.2|44675.2|2
1645148700000|2022-02-18 01:45:00|44714.7|44674.7|44695.8|44655.8|44719.7|44679.7|44695.2|44655.2|2
1645149000000|2022-02-18 01:50:00|44704.6|44664.6|44744.6|44704.6|44779.1|44739.1|44704.6|44664.6|5
1645149300000|2022-02-18 01:55:00|44745.2|44705.2|44734.6|44694.6|44754|44714|44730.2|44690.2|5
1645149600000|2022-02-18 02:00:00|44734|44694|44764|44724|44774|44734|44724.6|44684.6|20
1645149900000|2022-02-18 02:05:00|44754.6|44714.6|44725.2|44685.2|44754.6|44714.6|44715.8|44675.8|3
1645150200000|2022-02-18 02:10:00|44724.6|44684.6|44734.6|44694.6|44750.2|44710.2|44724.6|44684.6|2
1645150500000|2022-02-18 02:15:00|44735.2|44695.2|44744.6|44704.6|44750.7|44710.7|44734.6|44694.6|8
1645150800000|2022-02-18 02:20:00|44735.2|44695.2|44749.6|44709.6|44749.6|44709.6|44730.2|44690.2|0
1645151100000|2022-02-18 02:25:00|44744.6|44704.6|44744.5|44704.5|44750.1|44710.1|44735.7|44695.7|3
1645151400000|2022-02-18 02:30:00|44740.1|44700.1|44698.4|44658.4|44744.5|44704.5|44693.4|44653.4|29
1645151700000|2022-02-18 02:35:00|44699|44659|44693.4|44653.4|44703.4|44663.4|44683.4|44643.4|6
1645152000000|2022-02-18 02:40:00|44698.4|44658.4|44713.3|44673.3|44718.3|44678.3|44693.4|44653.4|7
1645152300000|2022-02-18 02:45:00|44708.9|44668.9|44723.3|44683.3|44723.3|44683.3|44708.9|44668.9|6
1645152600000|2022-02-18 02:50:00|44713.9|44673.9|44743.3|44703.3|44743.3|44703.3|44713.9|44673.9|2
1645152900000|2022-02-18 02:55:00|44743.9|44703.9|44733.9|44693.9|44743.9|44703.9|44733.9|44693.9|0
1645153200000|2022-02-18 03:00:00|44730.1|44690.1|44725|44685|44730.1|44690.1|44725|44685|15
1645153500000|2022-02-18 03:05:00|44730|44690|44754.5|44714.5|44754.5|44714.5|44715.6|44675.6|9
1645153800000|2022-02-18 03:10:00|44750|44710|44745|44705|44765|44725|44745|44705|0
1645154100000|2022-02-18 03:15:00|44735|44695|44725|44685|44735|44695|44715.6|44675.6|0
1645154400000|2022-02-18 03:20:00|44724.4|44684.4|44755|44715|44755|44715|44720|44680|12
1645154700000|2022-02-18 03:25:00|44754.4|44714.4|44755|44715|44770|44730|44750|44710|6
1645155000000|2022-02-18 03:30:00|44750.6|44710.6|44734.4|44694.4|44755|44715|44734.4|44694.4|0
1645155300000|2022-02-18 03:35:00|44730|44690|44725|44685|44735|44695|44715.5|44675.5|8
1645155600000|2022-02-18 03:40:00|44715|44675|44724.9|44684.9|44725.5|44685.5|44715|44675|0
1645155900000|2022-02-18 03:45:00|44725.5|44685.5|44719.9|44679.9|44730.5|44690.5|44715.5|44675.5|4
1645156200000|2022-02-18 03:50:00|44720.5|44680.5|44705.5|44665.5|44720.5|44680.5|44705.5|44665.5|4
1645156500000|2022-02-18 03:55:00|44700.5|44660.5|44715.5|44675.5|44715.5|44675.5|44700.5|44660.5|2
1645156800000|2022-02-18 04:00:00|44720.5|44680.5|44695.5|44655.5|44720.5|44680.5|44695.5|44655.5|11
1645157100000|2022-02-18 04:05:00|44690.5|44650.5|44690.5|44650.5|44695.5|44655.5|44690.5|44650.5|15
1645157400000|2022-02-18 04:10:00|44669.9|44629.9|44665.4|44625.4|44669.9|44629.9|44659.9|44619.9|27
1645157700000|2022-02-18 04:15:00|44664.9|44624.9|44625.4|44585.4|44665.4|44625.4|44615.4|44575.4|14
1645158000000|2022-02-18 04:20:00|44624.9|44584.9|44634.8|44594.8|44639.8|44599.8|44615.4|44575.4|1
1645158300000|2022-02-18 04:25:00|44634.3|44594.3|44634.8|44594.8|44639.8|44599.8|44629.8|44589.8|0
1645158600000|2022-02-18 04:30:00|44625.4|44585.4|44644.2|44604.2|44654.2|44614.2|44601|44561|25
1645158900000|2022-02-18 04:35:00|44644.8|44604.8|44634.2|44594.2|44650.4|44610.4|44624.2|44584.2|1
1645159200000|2022-02-18 04:40:00|44624.2|44584.2|44624.8|44584.8|44634.2|44594.2|44624.2|44584.2|0
1645159500000|2022-02-18 04:45:00|44625.4|44585.4|44624.8|44584.8|44629.8|44589.8|44624.2|44584.2|0
1645159800000|2022-02-18 04:50:00|44623.6|44583.6|44624.2|44584.2|44634.8|44594.8|44623.6|44583.6|5
1645160100000|2022-02-18 04:55:00|44619.2|44579.2|44604.2|44564.2|44620.3|44580.3|44604.2|44564.2|5
1645160400000|2022-02-18 05:00:00|44604.8|44564.8|44634.7|44594.7|44634.7|44594.7|44603.6|44563.6|1
1645160700000|2022-02-18 05:05:00|44630.3|44590.3|44624.7|44584.7|44630.3|44590.3|44615.3|44575.3|2
1645161000000|2022-02-18 05:10:00|44625.3|44585.3|44615.3|44575.3|44625.3|44585.3|44609.7|44569.7|3
1645161300000|2022-02-18 05:15:00|44628.6|44588.6|44634.7|44594.7|44650.3|44610.3|44628.6|44588.6|17
1645161600000|2022-02-18 05:20:00|44644.1|44604.1|44670.3|44630.3|44670.3|44630.3|44644.1|44604.1|6
1645161900000|2022-02-18 05:25:00|44669.7|44629.7|44659.7|44619.7|44670.3|44630.3|44659.7|44619.7|15
1645162200000|2022-02-18 05:30:00|44664.1|44624.1|44659.7|44619.7|44680.2|44640.2|44649.7|44609.7|4
1645162500000|2022-02-18 05:35:00|44655.2|44615.2|44645.2|44605.2|44655.2|44615.2|44625.2|44585.2|1
1645162800000|2022-02-18 05:40:00|44639.7|44599.7|44685.2|44645.2|44685.2|44645.2|44635.2|44595.2|4
1645163100000|2022-02-18 05:45:00|44684.6|44644.6|44664.1|44624.1|44688.5|44648.5|44659.6|44619.6|9
1645163400000|2022-02-18 05:50:00|44664.6|44624.6|44694|44654|44699|44659|44664.1|44624.1|3
1645163700000|2022-02-18 05:55:00|44689.6|44649.6|44714.6|44674.6|44719|44679|44689.6|44649.6|9
1645164000000|2022-02-18 06:00:00|44709|44669|44708.4|44668.4|44709|44669|44694.6|44654.6|1
1645164300000|2022-02-18 06:05:00|44704|44664|44724|44684|44749|44709|44703.4|44663.4|13
1645164600000|2022-02-18 06:10:00|44724.6|44684.6|44784|44744|44789|44749|44724.6|44684.6|16
1645164900000|2022-02-18 06:15:00|44779.6|44739.6|44774|44734|44794|44754|44764.6|44724.6|8
1645165200000|2022-02-18 06:20:00|44774.6|44734.6|44799|44759|44799|44759|44774|44734|1
1645165500000|2022-02-18 06:25:00|44803.4|44763.4|44814.5|44774.5|44814.5|44774.5|44784|44744|58
1645165800000|2022-02-18 06:30:00|44819.5|44779.5|44789.5|44749.5|44824|44784|44789.5|44749.5|10
1645166100000|2022-02-18 06:35:00|44788.9|44748.9|44795.1|44755.1|44809.5|44769.5|44774.5|44734.5|0
1645166400000|2022-02-18 06:40:00|44799.5|44759.5|44794.5|44754.5|44803.9|44763.9|44774.5|44734.5|4
1645166700000|2022-02-18 06:45:00|44803.9|44763.9|44814.5|44774.5|44814.5|44774.5|44803.9|44763.9|0
1645167000000|2022-02-18 06:50:00|44805|44765|44774.5|44734.5|44805|44765|44770|44730|11
1645167300000|2022-02-18 06:55:00|44785|44745|44783.9|44743.9|44805|44765|44774.5|44734.5|5
1645167600000|2022-02-18 07:00:00|44784.5|44744.5|44793.9|44753.9|44798.9|44758.9|44774.4|44734.4|1
1645167900000|2022-02-18 07:05:00|44794.4|44754.4|44819.4|44779.4|44819.4|44779.4|44793.9|44753.9|6
1645168200000|2022-02-18 07:10:00|44828.9|44788.9|44819.4|44779.4|44828.9|44788.9|44794.4|44754.4|21
1645168500000|2022-02-18 07:15:00|44815|44775|44803.8|44763.8|44815|44775|44783.8|44743.8|23
1645168800000|2022-02-18 07:20:00|44808.8|44768.8|44818.8|44778.8|44838.8|44798.8|44808.8|44768.8|5
1645169100000|2022-02-18 07:25:00|44823.3|44783.3|44854.4|44814.4|44858.8|44818.8|44823.3|44783.3|4
1645169400000|2022-02-18 07:30:00|44858.8|44818.8|44828.8|44788.8|44873.8|44833.8|44828.8|44788.8|34
1645169700000|2022-02-18 07:35:00|44833.8|44793.8|44784.9|44744.9|44858.8|44818.8|44784.9|44744.9|16
1645170000000|2022-02-18 07:40:00|44779.9|44739.9|44774.9|44734.9|44779.9|44739.9|44759.9|44719.9|7
1645170300000|2022-02-18 07:45:00|44789.9|44749.9|44824.9|44784.9|44829.9|44789.9|44789.9|44749.9|11
1645170600000|2022-02-18 07:50:00|44829.3|44789.3|44819.3|44779.3|44829.9|44789.9|44803.8|44763.8|15
1645170900000|2022-02-18 07:55:00|44814.9|44774.9|44794.3|44754.3|44814.9|44774.9|44774.9|44734.9|90
1645171200000|2022-02-18 08:00:00|44799.3|44759.3|44814.9|44774.9|44829.9|44789.9|44799.3|44759.3|6
1645171500000|2022-02-18 08:05:00|44819.3|44779.3|44814.8|44774.8|44823.7|44783.7|44804.3|44764.3|2
1645171800000|2022-02-18 08:10:00|44829.3|44789.3|44759.8|44719.8|44829.3|44789.3|44759.8|44719.8|5
1645172100000|2022-02-18 08:15:00|44754.3|44714.3|44763.7|44723.7|44769.3|44729.3|44749.3|44709.3|80
1645172400000|2022-02-18 08:20:00|44768.1|44728.1|44748.1|44708.1|44768.1|44728.1|44743.1|44703.1|2
1645172700000|2022-02-18 08:25:00|44758.1|44718.1|44748.1|44708.1|44763.7|44723.7|44743.1|44703.1|2
1645173000000|2022-02-18 08:30:00|44748.7|44708.7|44763.1|44723.1|44768.1|44728.1|44747.5|44707.5|14
1645173300000|2022-02-18 08:35:00|44773.1|44733.1|44763.6|44723.6|44773.1|44733.1|44748.1|44708.1|287
1645173600000|2022-02-18 08:40:00|44764.2|44724.2|44793.6|44753.6|44799.2|44759.2|44764.2|44724.2|71
1645173900000|2022-02-18 08:45:00|44798.6|44758.6|44863.6|44823.6|44868.6|44828.6|44798.1|44758.1|14
1645174200000|2022-02-18 08:50:00|44868|44828|44863.6|44823.6|44868.6|44828.6|44853.6|44813.6|4
1645174500000|2022-02-18 08:55:00|44863|44823|44903|44863|44908|44868|44863|44823|7
1645174800000|2022-02-18 09:00:00|44902.5|44862.5|44922.5|44882.5|44927.5|44887.5|44888|44848|54
1645175100000|2022-02-18 09:05:00|44912.5|44872.5|44893|44853|44913|44873|44883|44843|2
1645175400000|2022-02-18 09:10:00|44892.4|44852.4|44903.5|44863.5|44908|44868|44873.6|44833.6|4
1645175700000|2022-02-18 09:15:00|44903|44863|44927.4|44887.4|44937.4|44897.4|44898|44858|49
1645176000000|2022-02-18 09:20:00|44913.5|44873.5|44908|44868|44928|44888|44903.5|44863.5|18
1645176300000|2022-02-18 09:25:00|44903.5|44863.5|44863.5|44823.5|44903.5|44863.5|44863.5|44823.5|5
1645176600000|2022-02-18 09:30:00|44873.5|44833.5|44873.5|44833.5|44873.5|44833.5|44863.5|44823.5|4
1645176900000|2022-02-18 09:35:00|44877.9|44837.9|44912.4|44872.4|44917.4|44877.4|44873.5|44833.5|2
1645177200000|2022-02-18 09:40:00|44917.4|44877.4|44962.4|44922.4|44992.4|44952.4|44917.4|44877.4|20
1645177500000|2022-02-18 09:45:00|44972.4|44932.4|44976.2|44936.2|44977.3|44937.3|44941.8|44901.8|40
1645177800000|2022-02-18 09:50:00|44980.7|44940.7|44996.2|44956.2|45011.8|44971.8|44980.7|44940.7|53
1645178100000|2022-02-18 09:55:00|45006.2|44966.2|45021.2|44981.2|45025.6|44985.6|45001.2|44961.2|55
1645178400000|2022-02-18 10:00:00|45016.8|44976.8|45026.8|44986.8|45046.2|45006.2|45001.8|44961.8|2
1645178700000|2022-02-18 10:05:00|45032.3|44992.3|45001.7|44961.7|45032.3|44992.3|45001.7|44961.7|2
1645179000000|2022-02-18 10:10:00|44996.7|44956.7|44996.7|44956.7|45001.7|44961.7|44966.7|44926.7|11
1645179300000|2022-02-18 10:15:00|45001.2|44961.2|44976.7|44936.7|45001.7|44961.7|44961.2|44921.2|20
1645179600000|2022-02-18 10:20:00|44971.7|44931.7|44986.7|44946.7|44991.2|44951.2|44965.6|44925.6|3
1645179900000|2022-02-18 10:25:00|44982.3|44942.3|45001.1|44961.1|45021.1|44981.1|44981.7|44941.7|20
1645180200000|2022-02-18 10:30:00|44996.7|44956.7|44986.7|44946.7|45001.1|44961.1|44962.2|44922.2|6
1645180500000|2022-02-18 10:35:00|44986.1|44946.1|44991.7|44951.7|45015.6|44975.6|44980.6|44940.6|8
1645180800000|2022-02-18 10:40:00|44981.7|44941.7|44966.1|44926.1|44986.7|44946.7|44961.1|44921.1|5
1645181100000|2022-02-18 10:45:00|44961.7|44921.7|44956.6|44916.6|44971.1|44931.1|44942.2|44902.2|8
1645181400000|2022-02-18 10:50:00|44961.1|44921.1|44966.6|44926.6|44966.6|44926.6|44937.2|44897.2|2
1645181700000|2022-02-18 10:55:00|44971.1|44931.1|44972.2|44932.2|44986.6|44946.6|44961.6|44921.6|6
1645182000000|2022-02-18 11:00:00|44976.6|44936.6|44986.1|44946.1|44991.1|44951.1|44971.6|44931.6|0
1645182300000|2022-02-18 11:05:00|44996.1|44956.1|45036.6|44996.6|45046.6|45006.6|44996.1|44956.1|8
1645182600000|2022-02-18 11:10:00|45041|45001|45031|44991|45046.6|45006.6|45017.1|44977.1|2
1645182900000|2022-02-18 11:15:00|45036.6|44996.6|45002.1|44962.1|45036.6|44996.6|45001.6|44961.6|1
1645183200000|2022-02-18 11:20:00|44997.1|44957.1|44992.1|44952.1|45002.1|44962.1|44977.7|44937.7|24
1645183500000|2022-02-18 11:25:00|44991.6|44951.6|45016.6|44976.6|45036.6|44996.6|44986.6|44946.6|3
1645183800000|2022-02-18 11:30:00|45016|44976|44991.5|44951.5|45016|44976|44986|44946|1
1645184100000|2022-02-18 11:35:00|44986.5|44946.5|45016.5|44976.5|45022.1|44982.1|44986.5|44946.5|2
1645184400000|2022-02-18 11:40:00|45012.1|44972.1|44986.5|44946.5|45012.1|44972.1|44986.5|44946.5|11
1645184700000|2022-02-18 11:45:00|44996.5|44956.5|45012.1|44972.1|45012.1|44972.1|44982.1|44942.1|1
1645185000000|2022-02-18 11:50:00|45016.5|44976.5|45002.1|44962.1|45016.5|44976.5|45002.1|44962.1|1
1645185300000|2022-02-18 11:55:00|45012.1|44972.1|44992|44952|45016.5|44976.5|44987|44947|6
1645185600000|2022-02-18 12:00:00|44996.5|44956.5|45026.5|44986.5|45037|44997|44977|44937|8
1645185900000|2022-02-18 12:05:00|45022|44982|45037|44997|45037|44997|45021.5|44981.5|42
1645186200000|2022-02-18 12:10:00|45036.5|44996.5|45022|44982|45036.5|44996.5|45012|44972|2
1645186500000|2022-02-18 12:15:00|45017.6|44977.6|44972|44932|45017.6|44977.6|44967|44927|19
1645186800000|2022-02-18 12:20:00|44977|44937|44956.4|44916.4|44977|44937|44952|44912|14
1645187100000|2022-02-18 12:25:00|44962|44922|44937|44897|44962|44922|44937|44897|19
1645187400000|2022-02-18 12:30:00|44941.4|44901.4|44977|44937|44982|44942|44941.4|44901.4|25
1645187700000|2022-02-18 12:35:00|44977.5|44937.5|44961.9|44921.9|44986.4|44946.4|44956.9|44916.9|12
1645188000000|2022-02-18 12:40:00|44956.9|44916.9|44941.9|44901.9|44961.9|44921.9|44941.9|44901.9|20
1645188300000|2022-02-18 12:45:00|44941.4|44901.4|44925.8|44885.8|44941.4|44901.4|44906.9|44866.9|48
1645188600000|2022-02-18 12:50:00|44920.8|44880.8|44895.8|44855.8|44920.8|44880.8|44880.3|44840.3|15
1645188900000|2022-02-18 12:55:00|44905.8|44865.8|44885.8|44845.8|44907.5|44867.5|44880.8|44840.8|17
1645189200000|2022-02-18 13:00:00|44880.8|44840.8|44805.8|44765.8|44890.8|44850.8|44785.8|44745.8|59
1645189500000|2022-02-18 13:05:00|44795.8|44755.8|44795.8|44755.8|44825.8|44785.8|44785.8|44745.8|44
1645189800000|2022-02-18 13:10:00|44800.8|44760.8|44781.3|44741.3|44816.3|44776.3|44755.8|44715.8|57
1645190100000|2022-02-18 13:15:00|44781.9|44741.9|44791.3|44751.3|44830.8|44790.8|44776.9|44736.9|26
1645190400000|2022-02-18 13:20:00|44790.8|44750.8|44836.3|44796.3|44845.7|44805.7|44781.3|44741.3|42
1645190700000|2022-02-18 13:25:00|44831.8|44791.8|44775.7|44735.7|44831.8|44791.8|44751.8|44711.8|70
1645191000000|2022-02-18 13:30:00|44781.3|44741.3|44755.7|44715.7|44790.7|44750.7|44721.8|44681.8|121
1645191300000|2022-02-18 13:35:00|44755.2|44715.2|44791.8|44751.8|44796.8|44756.8|44755.2|44715.2|48
1645191600000|2022-02-18 13:40:00|44796.8|44756.8|44771.8|44731.8|44806.8|44766.8|44736.3|44696.3|48
1645194600000|2022-02-18 14:30:00|44691.1|44651.1|44871|44831|44871|44831|44633.8|44593.8|2149
1645194900000|2022-02-18 14:35:00|44871.5|44831.5|44975.5|44935.5|44979.9|44939.9|44861|44821|864
1645195200000|2022-02-18 14:40:00|44970.5|44930.5|44901|44861|45004.9|44964.9|44864.9|44824.9|200
1645195500000|2022-02-18 14:45:00|44905.4|44865.4|44813.3|44773.3|44915.4|44875.4|44760.4|44720.4|391
1645195800000|2022-02-18 14:50:00|44818.3|44778.3|44843.8|44803.8|44868.3|44828.3|44753.8|44713.8|181
1645196100000|2022-02-18 14:55:00|44849.3|44809.3|44939.3|44899.3|44979.3|44939.3|44838.2|44798.2|255
1645196400000|2022-02-18 15:00:00|44934.9|44894.9|44959.8|44919.8|44969.3|44929.3|44894.9|44854.9|272
1645196700000|2022-02-18 15:05:00|44964.3|44924.3|44949.3|44909.3|44969.8|44929.8|44889.3|44849.3|275
1645197000000|2022-02-18 15:10:00|44954.8|44914.8|44879.8|44839.8|44969.3|44929.3|44868.2|44828.2|364
1645197300000|2022-02-18 15:15:00|44884.8|44844.8|44945.9|44905.9|44955.3|44915.3|44884.8|44844.8|405
1645197600000|2022-02-18 15:20:00|44940.9|44900.9|44936.9|44896.9|44976.4|44936.4|44925.9|44885.9|596
1645197900000|2022-02-18 15:25:00|44950.9|44910.9|44935.9|44895.9|44951.4|44911.4|44890.9|44850.9|408
1645198200000|2022-02-18 15:30:00|44936.9|44896.9|44895.8|44855.8|44965.8|44925.8|44895.8|44855.8|235
1645198500000|2022-02-18 15:35:00|44900.3|44860.3|44940.3|44900.3|44945.8|44905.8|44900.3|44860.3|55
1645198800000|2022-02-18 15:40:00|44941.4|44901.4|45068.1|45028.1|45079.2|45039.2|44941.4|44901.4|340
1645199100000|2022-02-18 15:45:00|45063.7|45023.7|45175.8|45135.8|45260.8|45220.8|45063.1|45023.1|395
1645199400000|2022-02-18 15:50:00|45180.3|45140.3|45000.8|44960.8|45180.8|45140.8|44985.8|44945.8|250
1645199700000|2022-02-18 15:55:00|44995.8|44955.8|44925.8|44885.8|45010.2|44970.2|44900.8|44860.8|370
1645200000000|2022-02-18 16:00:00|44925.2|44885.2|44929.1|44889.1|44955.8|44915.8|44894.7|44854.7|360
1645200300000|2022-02-18 16:05:00|44919.1|44879.1|44944.7|44904.7|44979.7|44939.7|44919.1|44879.1|103
1645200600000|2022-02-18 16:10:00|44944.1|44904.1|44933.6|44893.6|44949.7|44909.7|44869.7|44829.7|109
1645200900000|2022-02-18 16:15:00|44934.1|44894.1|44899.6|44859.6|44934.7|44894.7|44874.6|44834.6|95
1645201200000|2022-02-18 16:20:00|44904.6|44864.6|44834.6|44794.6|44904.6|44864.6|44749.1|44709.1|157
1645201500000|2022-02-18 16:25:00|44839.6|44799.6|44844.6|44804.6|44855.2|44815.2|44810.2|44770.2|83
1645201800000|2022-02-18 16:30:00|44840.1|44800.1|44910.1|44870.1|44939.6|44899.6|44840.1|44800.1|83
1645202100000|2022-02-18 16:35:00|44915.1|44875.1|44965.7|44925.7|44994.6|44954.6|44895.7|44855.7|107
1645202400000|2022-02-18 16:40:00|44965.1|44925.1|44834.6|44794.6|44965.1|44925.1|44829|44789|70
1645202700000|2022-02-18 16:45:00|44834|44794|44790.1|44750.1|44835.6|44795.6|44750.1|44710.1|147
1645203000000|2022-02-18 16:50:00|44785.6|44745.6|44670.1|44630.1|44790.6|44750.6|44520.1|44480.1|310
1645203300000|2022-02-18 16:55:00|44669.5|44629.5|44724.5|44684.5|44740.1|44700.1|44665.1|44625.1|137
1645203600000|2022-02-18 17:00:00|44725.6|44685.6|44795.1|44755.1|44834.5|44794.5|44720.1|44680.1|126
1645203900000|2022-02-18 17:05:00|44795.6|44755.6|44765.6|44725.6|44835.6|44795.6|44755.6|44715.6|90
1645204200000|2022-02-18 17:10:00|44770|44730|44765.6|44725.6|44785.6|44745.6|44730|44690|83
1645204500000|2022-02-18 17:15:00|44790|44750|44795.5|44755.5|44805|44765|44730.5|44690.5|29
1645204800000|2022-02-18 17:20:00|44790.5|44750.5|44790|44750|44815|44775|44745.5|44705.5|24
1645205100000|2022-02-18 17:25:00|44795|44755|44850|44810|44880.5|44840.5|44790|44750|42
1645205400000|2022-02-18 17:30:00|44845.5|44805.5|44850|44810|44905|44865|44825.5|44785.5|110
1645205700000|2022-02-18 17:35:00|44845.5|44805.5|44781|44741|44850|44810|44725.5|44685.5|101
1645206000000|2022-02-18 17:40:00|44775.5|44735.5|44846.5|44806.5|44867.1|44827.1|44775.5|44735.5|147
1645206300000|2022-02-18 17:45:00|44842.1|44802.1|44845.5|44805.5|44881.5|44841.5|44826|44786|108
1645206600000|2022-02-18 17:50:00|44840.5|44800.5|44755.4|44715.4|44851|44811|44737.6|44697.6|168
1645206900000|2022-02-18 17:55:00|44756|44716|44711|44671|44771|44731|44685.4|44645.4|143
1645207200000|2022-02-18 18:00:00|44705.4|44665.4|44719.4|44679.4|44725.4|44685.4|44700.4|44660.4|333
1645207500000|2022-02-18 18:05:00|44718.8|44678.8|44729.3|44689.3|44739.3|44699.3|44689.9|44649.9|33
1645207800000|2022-02-18 18:10:00|44724.9|44684.9|44739.9|44699.9|44739.9|44699.9|44699.9|44659.9|70
1645208100000|2022-02-18 18:15:00|44735.4|44695.4|44718.8|44678.8|44739.9|44699.9|44698.8|44658.8|313
1645208400000|2022-02-18 18:20:00|44733.8|44693.8|44729.3|44689.3|44739.3|44699.3|44709.3|44669.3|80
1645208700000|2022-02-18 18:25:00|44738.2|44698.2|44718.8|44678.8|44738.8|44698.8|44698.8|44658.8|49
1645209000000|2022-02-18 18:30:00|44718.2|44678.2|44734.3|44694.3|44738.8|44698.8|44708.8|44668.8|82
1645209300000|2022-02-18 18:35:00|44738.7|44698.7|44768.7|44728.7|44778.7|44738.7|44738.7|44698.7|254
1645209600000|2022-02-18 18:40:00|44778.2|44738.2|44793.2|44753.2|44803.7|44763.7|44753.7|44713.7|205
1645209900000|2022-02-18 18:45:00|44798.2|44758.2|44752.1|44712.1|44798.2|44758.2|44752.1|44712.1|633
1645210200000|2022-02-18 18:50:00|44757.1|44717.1|44787.6|44747.6|44802.1|44762.1|44757.1|44717.1|47
1645210500000|2022-02-18 18:55:00|44797.1|44757.1|44697.1|44657.1|44797.1|44757.1|44697.1|44657.1|160
1645210800000|2022-02-18 19:00:00|44697.6|44657.6|44748.7|44708.7|44753.7|44713.7|44697.1|44657.1|475
1645211100000|2022-02-18 19:05:00|44743.7|44703.7|44702.1|44662.1|44798.1|44758.1|44702.1|44662.1|228
1645211400000|2022-02-18 19:10:00|44707.1|44667.1|44577.6|44537.6|44707.1|44667.1|44567.1|44527.1|1136
1645211700000|2022-02-18 19:15:00|44577.1|44537.1|44557.6|44517.6|44613.1|44573.1|44534.2|44494.2|638
1645491600000|2022-02-22 01:00:00|44756|44716|44676|44636|44781|44741|44611.3|44571.3|543
1645491900000|2022-02-22 01:05:00|44671.3|44631.3|44721|44681|44736|44696|44671|44631|75
1645492200000|2022-02-22 01:10:00|44721.3|44681.3|44721.2|44681.2|44776.3|44736.3|44706.7|44666.7|234
1645492500000|2022-02-22 01:15:00|44726|44686|44775.7|44735.7|44775.7|44735.7|44721.5|44681.5|92
1645492800000|2022-02-22 01:20:00|44776|44736|44776|44736|44854.7|44814.7|44775.7|44735.7|43
1645493100000|2022-02-22 01:25:00|44780.7|44740.7|44790.5|44750.5|44795.7|44755.7|44756.5|44716.5|43
1645493400000|2022-02-22 01:30:00|44780.7|44740.7|44735.4|44695.4|44790.5|44750.5|44720.7|44680.7|111
1645493700000|2022-02-22 01:35:00|44735.7|44695.7|44691.2|44651.2|44740.7|44700.7|44685.9|44645.9|180
1645494000000|2022-02-22 01:40:00|44705.9|44665.9|44731.2|44691.2|44731.2|44691.2|44690.9|44650.9|104
1645494300000|2022-02-22 01:45:00|44740.9|44700.9|44741.4|44701.4|44770.9|44730.9|44731.4|44691.4|141
1645494600000|2022-02-22 01:50:00|44746.2|44706.2|44881.1|44841.1|44885.9|44845.9|44736.2|44696.2|126
1645494900000|2022-02-22 01:55:00|44881.4|44841.4|44841.1|44801.1|44881.4|44841.4|44836.1|44796.1|53
1645495200000|2022-02-22 02:00:00|44841.4|44801.4|44831.4|44791.4|44856.1|44816.1|44781.1|44741.1|20
1645495500000|2022-02-22 02:05:00|44840.9|44800.9|44831.3|44791.3|44846.3|44806.3|44816.1|44776.1|73
1645495800000|2022-02-22 02:10:00|44831.1|44791.1|44860.8|44820.8|44861.1|44821.1|44816.1|44776.1|68
1645496100000|2022-02-22 02:15:00|44860.6|44820.6|44890.8|44850.8|44895.8|44855.8|44855.8|44815.8|26
1645496400000|2022-02-22 02:20:00|44895.8|44855.8|44835.6|44795.6|44901.1|44861.1|44835.6|44795.6|34
1645496700000|2022-02-22 02:25:00|44826.1|44786.1|44821.3|44781.3|44831.1|44791.1|44806.3|44766.3|15
1645497000000|2022-02-22 02:30:00|44820.8|44780.8|44840.8|44800.8|44840.8|44800.8|44806|44766|12
1645497300000|2022-02-22 02:35:00|44845.8|44805.8|44876|44836|44880.8|44840.8|44841.3|44801.3|18
1645497600000|2022-02-22 02:40:00|44895.8|44855.8|44901|44861|44901|44861|44871|44831|7
1645497900000|2022-02-22 02:45:00|44896.3|44856.3|44875.8|44835.8|44905.3|44865.3|44870.8|44830.8|7
1645498200000|2022-02-22 02:50:00|44890.8|44850.8|44901|44861|44910.7|44870.7|44890.7|44850.7|30
1645498500000|2022-02-22 02:55:00|44901.2|44861.2|44881|44841|44910.7|44870.7|44876.2|44836.2|17
1645498800000|2022-02-22 03:00:00|44876.2|44836.2|44780.7|44740.7|44876.2|44836.2|44780.7|44740.7|57
1645499100000|2022-02-22 03:05:00|44770.7|44730.7|44746.4|44706.4|44790.7|44750.7|44736.2|44696.2|39
1645499400000|2022-02-22 03:10:00|44751.2|44711.2|44755.9|44715.9|44756.2|44716.2|44736.2|44696.2|18
1645499700000|2022-02-22 03:15:00|44751.2|44711.2|44756.6|44716.6|44756.6|44716.6|44751.2|44711.2|518
1645500000000|2022-02-22 03:20:00|44756.4|44716.4|44751.6|44711.6|44756.4|44716.4|44741.4|44701.4|0
1645500300000|2022-02-22 03:25:00|44751.4|44711.4|44726.4|44686.4|44751.6|44711.6|44721.6|44681.6|30
1645500600000|2022-02-22 03:30:00|44721.6|44681.6|44731.6|44691.6|44736.4|44696.4|44711.6|44671.6|20
1645500900000|2022-02-22 03:35:00|44721.6|44681.6|44716.6|44676.6|44726.4|44686.4|44706.6|44666.6|5
1645501200000|2022-02-22 03:40:00|44726.3|44686.3|44751.6|44711.6|44756.3|44716.3|44721.6|44681.6|14
1645501500000|2022-02-22 03:45:00|44746.3|44706.3|44751.6|44711.6|44756.3|44716.3|44741.6|44701.6|24
1645501800000|2022-02-22 03:50:00|44756.3|44716.3|44796.1|44756.1|44796.1|44756.1|44751.5|44711.5|3
1645502100000|2022-02-22 03:55:00|44800.8|44760.8|44821.5|44781.5|44831.3|44791.3|44800.8|44760.8|8
1645502400000|2022-02-22 04:00:00|44816.5|44776.5|44821.5|44781.5|44821.5|44781.5|44816.3|44776.3|26
1645502700000|2022-02-22 04:05:00|44826.3|44786.3|44841.5|44801.5|44846.5|44806.5|44821.5|44781.5|110
1645503000000|2022-02-22 04:10:00|44851.5|44811.5|44816.2|44776.2|44851.5|44811.5|44816.2|44776.2|2
1645503300000|2022-02-22 04:15:00|44821.5|44781.5|44811.5|44771.5|44821.5|44781.5|44796.5|44756.5|0
1645503600000|2022-02-22 04:20:00|44816.2|44776.2|44816.2|44776.2|44821|44781|44801.2|44761.2|21
1645503900000|2022-02-22 04:25:00|44811.5|44771.5|44801.4|44761.4|44816.2|44776.2|44801.4|44761.4|1
1645504200000|2022-02-22 04:30:00|44806.2|44766.2|44811.2|44771.2|44811.4|44771.4|44801.4|44761.4|0
1645504500000|2022-02-22 04:35:00|44811.4|44771.4|44796.4|44756.4|44811.4|44771.4|44796.4|44756.4|4
1645504800000|2022-02-22 04:40:00|44801.2|44761.2|44801.4|44761.4|44801.4|44761.4|44796.4|44756.4|0
1645505100000|2022-02-22 04:45:00|44821.2|44781.2|44811.4|44771.4|44821.2|44781.2|44801.4|44761.4|10
1645505400000|2022-02-22 04:50:00|44821.1|44781.1|44801.8|44761.8|44821.1|44781.1|44801.4|44761.4|95
1645505700000|2022-02-22 04:55:00|44806.6|44766.6|44801.4|44761.4|44811.4|44771.4|44796.4|44756.4|2
1645506000000|2022-02-22 05:00:00|44796.4|44756.4|44796.3|44756.3|44801.4|44761.4|44796.3|44756.3|10
1645506300000|2022-02-22 05:05:00|44801.3|44761.3|44801.1|44761.1|44811.1|44771.1|44796.3|44756.3|10
1645506600000|2022-02-22 05:10:00|44796.3|44756.3|44741.8|44701.8|44796.3|44756.3|44741.6|44701.6|41
1645506900000|2022-02-22 05:15:00|44746.6|44706.6|44746.5|44706.5|44756.6|44716.6|44736.5|44696.5|6
1645507200000|2022-02-22 05:20:00|44741.5|44701.5|44771.3|44731.3|44771.3|44731.3|44741.5|44701.5|16
1645507500000|2022-02-22 05:25:00|44766.5|44726.5|44781.5|44741.5|44781.5|44741.5|44761.1|44721.1|9
1645507800000|2022-02-22 05:30:00|44771.3|44731.3|44781.3|44741.3|44786.3|44746.3|44741.3|44701.3|51
1645508100000|2022-02-22 05:35:00|44776.5|44736.5|44761.2|44721.2|44781.3|44741.3|44736.7|44696.7|38
1645508400000|2022-02-22 05:40:00|44761.7|44721.7|44801.7|44761.7|44801.7|44761.7|44761.5|44721.5|14
1645508700000|2022-02-22 05:45:00|44801.9|44761.9|44801.7|44761.7|44811.5|44771.5|44791.7|44751.7|6
1645509000000|2022-02-22 05:50:00|44801.5|44761.5|44781.7|44741.7|44801.7|44761.7|44781.7|44741.7|3
1645509300000|2022-02-22 05:55:00|44786.7|44746.7|44801.7|44761.7|44811.4|44771.4|44781.7|44741.7|36
1645509600000|2022-02-22 06:00:00|44796.9|44756.9|44821.6|44781.6|44821.6|44781.6|44761.6|44721.6|363
1645509900000|2022-02-22 06:05:00|44821.4|44781.4|44831.6|44791.6|44841.4|44801.4|44811.9|44771.9|39
1645510200000|2022-02-22 06:10:00|44831.9|44791.9|44826.8|44786.8|44846.9|44806.9|44816.9|44776.9|8
1645510500000|2022-02-22 06:15:00|44831.8|44791.8|44862.1|44822.1|44866.8|44826.8|44831.6|44791.6|4
1645510800000|2022-02-22 06:20:00|44861.8|44821.8|44871.8|44831.8|44882.1|44842.1|44852.1|44812.1|9
1645511100000|2022-02-22 06:25:00|44876.6|44836.6|44866.6|44826.6|44877|44837|44851.8|44811.8|95
1645511400000|2022-02-22 06:30:00|44871.6|44831.6|44882|44842|44886.6|44846.6|44867|44827|6
1645511700000|2022-02-22 06:35:00|44881.8|44841.8|44872|44832|44882|44842|44861.8|44821.8|5
1645512000000|2022-02-22 06:40:00|44862|44822|44842|44802|44872|44832|44832|44792|18
1645512300000|2022-02-22 06:45:00|44837.2|44797.2|44891.5|44851.5|44911.7|44871.7|44837.2|44797.2|64
1645512600000|2022-02-22 06:50:00|44891.3|44851.3|44887|44847|44906.7|44866.7|44877|44837|4
1645512900000|2022-02-22 06:55:00|44886.7|44846.7|44901.9|44861.9|44906.7|44866.7|44866.9|44826.9|23
1645513200000|2022-02-22 07:00:00|44901.7|44861.7|44911.9|44871.9|44916.9|44876.9|44896.5|44856.5|33
1645513500000|2022-02-22 07:05:00|44926.5|44886.5|44901.9|44861.9|44926.5|44886.5|44896.9|44856.9|20
1645513800000|2022-02-22 07:10:00|44897.1|44857.1|44871.9|44831.9|44897.1|44857.1|44866.9|44826.9|16
1645514100000|2022-02-22 07:15:00|44871.7|44831.7|44846.9|44806.9|44876.9|44836.9|44846.9|44806.9|21
1645514400000|2022-02-22 07:20:00|44851.9|44811.9|44856.9|44816.9|44866.9|44826.9|44846.9|44806.9|3
1645514700000|2022-02-22 07:25:00|44857.1|44817.1|44837.1|44797.1|44866.6|44826.6|44831.9|44791.9|9
1645515000000|2022-02-22 07:30:00|44847.1|44807.1|44821.8|44781.8|44856.6|44816.6|44811.8|44771.8|7
1645515300000|2022-02-22 07:35:00|44826.6|44786.6|44831.8|44791.8|44847.1|44807.1|44826.6|44786.6|14
1645515600000|2022-02-22 07:40:00|44826.6|44786.6|44831.6|44791.6|44846.8|44806.8|44826.6|44786.6|12
1645515900000|2022-02-22 07:45:00|44831.8|44791.8|44831.8|44791.8|44851.6|44811.6|44816.8|44776.8|0
1645516200000|2022-02-22 07:50:00|44831.6|44791.6|44881.5|44841.5|44901.3|44861.3|44816.8|44776.8|18
1645516500000|2022-02-22 07:55:00|44881.3|44841.3|44886.8|44846.8|44896.8|44856.8|44866.5|44826.5|23
1645516800000|2022-02-22 08:00:00|44886.3|44846.3|44897.2|44857.2|44912.2|44872.2|44876.8|44836.8|174
1645517100000|2022-02-22 08:05:00|44902.2|44862.2|44901.7|44861.7|44902.2|44862.2|44872.2|44832.2|3
1645517400000|2022-02-22 08:10:00|44902.2|44862.2|44931.9|44891.9|44946.9|44906.9|44872.2|44832.2|123
1645517700000|2022-02-22 08:15:00|44927.2|44887.2|44922.1|44882.1|44927.2|44887.2|44887.1|44847.1|52
1645518000000|2022-02-22 08:20:00|44926.9|44886.9|44956.9|44916.9|44956.9|44916.9|44922.1|44882.1|9
1645518300000|2022-02-22 08:25:00|44952.1|44912.1|44967.1|44927.1|44986.9|44946.9|44942.1|44902.1|17
1645518600000|2022-02-22 08:30:00|44976.9|44936.9|44987.1|44947.1|45037.1|44997.1|44967.1|44927.1|49
1645518900000|2022-02-22 08:35:00|44986.9|44946.9|45002.1|44962.1|45002.1|44962.1|44937.1|44897.1|246
1645519200000|2022-02-22 08:40:00|44997.3|44957.3|44992.5|44952.5|45027.3|44987.3|44987.5|44947.5|130
1645519500000|2022-02-22 08:45:00|44997.3|44957.3|44967.3|44927.3|45002.5|44962.5|44937.5|44897.5|18
1645519800000|2022-02-22 08:50:00|44972.3|44932.3|44952.3|44912.3|44982.5|44942.5|44952.3|44912.3|4
1645520100000|2022-02-22 08:55:00|44952.5|44912.5|44942.5|44902.5|44952.5|44912.5|44917.5|44877.5|31
1645520400000|2022-02-22 09:00:00|44937.7|44897.7|44962.4|44922.4|44967.4|44927.4|44917.5|44877.5|45
1645520700000|2022-02-22 09:05:00|44967.4|44927.4|44977.2|44937.2|44997.4|44957.4|44957.4|44917.4|62
1645521000000|2022-02-22 09:10:00|44972.4|44932.4|45027.2|44987.2|45037.4|44997.4|44972.4|44932.4|19
1645521300000|2022-02-22 09:15:00|45027.4|44987.4|45007.2|44967.2|45042.4|45002.4|44992.2|44952.2|118
1645521600000|2022-02-22 09:20:00|45012|44972|44957.2|44917.2|45012.4|44972.4|44957.2|44917.2|73
1645521900000|2022-02-22 09:25:00|44956.9|44916.9|44962.4|44922.4|44977.4|44937.4|44951.9|44911.9|31
1645522200000|2022-02-22 09:30:00|44967.1|44927.1|45037.1|44997.1|45066.3|45026.3|44967.1|44927.1|181
1645522500000|2022-02-22 09:35:00|45041.9|45001.9|45047.1|45007.1|45067.1|45027.1|45022.3|44982.3|4
1645522800000|2022-02-22 09:40:00|45056.9|45016.9|45077.1|45037.1|45086.9|45046.9|45051.9|45011.9|19
1645523100000|2022-02-22 09:45:00|45081.9|45041.9|45082.1|45042.1|45086.9|45046.9|45062.1|45022.1|6
1645523400000|2022-02-22 09:50:00|45086.9|45046.9|45052.3|45012.3|45117.3|45077.3|45052.3|45012.3|28
1645523700000|2022-02-22 09:55:00|45047.3|45007.3|44992.3|44952.3|45047.3|45007.3|44977.3|44937.3|147
1645524000000|2022-02-22 10:00:00|44997|44957|45017.2|44977.2|45027|44987|44977|44937|26
1645524300000|2022-02-22 10:05:00|45022|44982|45071.8|45031.8|45077.2|45037.2|45012|44972|67
1645524600000|2022-02-22 10:10:00|45061.8|45021.8|45042|45002|45081.8|45041.8|45041.8|45001.8|51
1645524900000|2022-02-22 10:15:00|45047|45007|45032|44992|45052|45012|45012.2|44972.2|23
1645525200000|2022-02-22 10:20:00|45027|44987|45111.7|45071.7|45116.5|45076.5|45012|44972|45
1645525500000|2022-02-22 10:25:00|45117|45077|45076.9|45036.9|45127|45087|45067.2|45027.2|45
1645525800000|2022-02-22 10:30:00|45081.9|45041.9|45146.9|45106.9|45156.7|45116.7|45076.9|45036.9|33
1645526100000|2022-02-22 10:35:00|45151.7|45111.7|45112.1|45072.1|45156.7|45116.7|45096.9|45056.9|14
1645526400000|2022-02-22 10:40:00|45111.9|45071.9|45121.9|45081.9|45126.9|45086.9|45066.9|45026.9|113
1645526700000|2022-02-22 10:45:00|45111.9|45071.9|45156.7|45116.7|45156.7|45116.7|45111.9|45071.9|39
1645527000000|2022-02-22 10:50:00|45151.7|45111.7|45122.1|45082.1|45182.1|45142.1|45121.4|45081.4|83
1645527300000|2022-02-22 10:55:00|45132.1|45092.1|45102.1|45062.1|45132.1|45092.1|45087.1|45047.1|1
1645527600000|2022-02-22 11:00:00|45101.9|45061.9|44987.1|44947.1|45101.9|45061.9|44987.1|44947.1|11
1645527900000|2022-02-22 11:05:00|44972.1|44932.1|45001.6|44961.6|45011.6|44971.6|44961.6|44921.6|303
1645528200000|2022-02-22 11:10:00|45006.4|44966.4|44961.6|44921.6|45016.4|44976.4|44961.4|44921.4|225
1645528500000|2022-02-22 11:15:00|44956.4|44916.4|44971.6|44931.6|44991.4|44951.4|44951.6|44911.6|5
1645528800000|2022-02-22 11:20:00|44966.6|44926.6|45061.3|45021.3|45061.6|45021.6|44946.6|44906.6|47
1645529100000|2022-02-22 11:25:00|45061.6|45021.6|44956.8|44916.8|45061.6|45021.6|44956.1|44916.1|281
1645529400000|2022-02-22 11:30:00|44961.5|44921.5|44941.7|44901.7|44966.8|44926.8|44917|44877|14
1645529700000|2022-02-22 11:35:00|44942|44902|44896.7|44856.7|44946.9|44906.9|44886.5|44846.5|70
1645530000000|2022-02-22 11:40:00|44901.9|44861.9|44861.9|44821.9|44916.7|44876.7|44846.7|44806.7|36
1645530300000|2022-02-22 11:45:00|44861.7|44821.7|44811.7|44771.7|44861.9|44821.9|44786.7|44746.7|142
1645530600000|2022-02-22 11:50:00|44816.9|44776.9|44806.9|44766.9|44826.5|44786.5|44791.7|44751.7|65
1645530900000|2022-02-22 11:55:00|44811.7|44771.7|44821.9|44781.9|44826.9|44786.9|44776.5|44736.5|74
1645531200000|2022-02-22 12:00:00|44826.7|44786.7|44796.9|44756.9|44851.6|44811.6|44766.9|44726.9|48
1645531500000|2022-02-22 12:05:00|44786.9|44746.9|44751.6|44711.6|44791.6|44751.6|44751.6|44711.6|82
1645531800000|2022-02-22 12:10:00|44756.4|44716.4|44811.6|44771.6|44816.6|44776.6|44746.8|44706.8|21
1645532100000|2022-02-22 12:15:00|44806.6|44766.6|44856.6|44816.6|44866.6|44826.6|44776.8|44736.8|89
1645532400000|2022-02-22 12:20:00|44861.4|44821.4|44826.6|44786.6|44866.6|44826.6|44826.6|44786.6|18
1645532700000|2022-02-22 12:25:00|44831.6|44791.6|44751.6|44711.6|44836.6|44796.6|44736.8|44696.8|67
1645533000000|2022-02-22 12:30:00|44756.6|44716.6|44736.3|44696.3|44756.6|44716.6|44726.3|44686.3|111
1645533300000|2022-02-22 12:35:00|44741.3|44701.3|44776.5|44736.5|44811.3|44771.3|44741.3|44701.3|17
1645533600000|2022-02-22 12:40:00|44771.7|44731.7|44796.7|44756.7|44871.5|44831.5|44771.7|44731.7|24
1645533900000|2022-02-22 12:45:00|44786.7|44746.7|44806.5|44766.5|44846.5|44806.5|44786.7|44746.7|12
1645534200000|2022-02-22 12:50:00|44801.5|44761.5|44711.3|44671.3|44816.5|44776.5|44706.5|44666.5|35
1645534500000|2022-02-22 12:55:00|44706.5|44666.5|44676.3|44636.3|44706.5|44666.5|44651.7|44611.7|50
1645534800000|2022-02-22 13:00:00|44681.7|44641.7|44386.4|44346.4|44686.5|44646.5|44356.4|44316.4|379
1645535100000|2022-02-22 13:05:00|44386|44346|44481.4|44441.4|44486|44446|44336.4|44296.4|122
1645535400000|2022-02-22 13:10:00|44481.2|44441.2|44591.2|44551.2|44601.2|44561.2|44466.2|44426.2|205
1645535700000|2022-02-22 13:15:00|44591|44551|44551.2|44511.2|44636.2|44596.2|44536.2|44496.2|107
1645536000000|2022-02-22 13:20:00|44546.2|44506.2|44431.6|44391.6|44556|44516|44411.6|44371.6|187
1645536300000|2022-02-22 13:25:00|44436.4|44396.4|44506.2|44466.2|44516.4|44476.4|44426.4|44386.4|116
1645536600000|2022-02-22 13:30:00|44506.8|44466.8|44485.9|44445.9|44536.4|44496.4|44485.7|44445.7|145
1645536900000|2022-02-22 13:35:00|44485.7|44445.7|44615.9|44575.9|44615.9|44575.9|44455.9|44415.9|47
1645537200000|2022-02-22 13:40:00|44625.7|44585.7|44570.9|44530.9|44640.9|44600.9|44535.9|44495.9|36
1645540200000|2022-02-22 14:30:00|44620.8|44580.8|44821.4|44781.4|44840.6|44800.6|44590.8|44550.8|928
1645540500000|2022-02-22 14:35:00|44826.4|44786.4|44911.3|44871.3|44945.9|44905.9|44691.2|44651.2|332
1645540800000|2022-02-22 14:40:00|44916.1|44876.1|45070.5|45030.5|45130.9|45090.9|44836.1|44796.1|583
1645541100000|2022-02-22 14:45:00|45060.7|45020.7|45140.9|45100.9|45155.9|45115.9|44991.1|44951.1|822
1645541400000|2022-02-22 14:50:00|45136.1|45096.1|45190.7|45150.7|45215.5|45175.5|45045.9|45005.9|413
1645541700000|2022-02-22 14:55:00|45195.7|45155.7|45075.5|45035.5|45215.5|45175.5|45050.5|45010.5|296
1645542000000|2022-02-22 15:00:00|45080.3|45040.3|45065.7|45025.7|45175.5|45135.5|45045.9|45005.9|542
1645542300000|2022-02-22 15:05:00|45060.9|45020.9|45085.6|45045.6|45130.9|45090.9|45045.9|45005.9|597
1645542600000|2022-02-22 15:10:00|45090.4|45050.4|45040.8|45000.8|45090.4|45050.4|44985.6|44945.6|172
1645542900000|2022-02-22 15:15:00|45040.6|45000.6|44955.4|44915.4|45120.8|45080.8|44940.6|44900.6|314
1645543200000|2022-02-22 15:20:00|44965.4|44925.4|44935.2|44895.2|44980.4|44940.4|44860.4|44820.4|345
1645543500000|2022-02-22 15:25:00|44930.4|44890.4|44950.4|44910.4|44990|44950|44895.2|44855.2|76
1645543800000|2022-02-22 15:30:00|44950.2|44910.2|45015.2|44975.2|45065.2|45025.2|44930.4|44890.4|105
1645544100000|2022-02-22 15:35:00|45015.6|44975.6|45000|44960|45040.4|45000.4|44940.4|44900.4|112
1645544400000|2022-02-22 15:40:00|44990.3|44950.3|44950.3|44910.3|45005.1|44965.1|44859.9|44819.9|217
1645544700000|2022-02-22 15:45:00|44959.9|44919.9|45020.3|44980.3|45025.1|44985.1|44945.1|44905.1|105
1645545000000|2022-02-22 15:50:00|45015.5|44975.5|45009.7|44969.7|45044.9|45004.9|44940.1|44900.1|462
1645545300000|2022-02-22 15:55:00|45004.7|44964.7|44979.5|44939.5|45029.5|44989.5|44954.7|44914.7|257
1645545600000|2022-02-22 16:00:00|44989.7|44949.7|45014.7|44974.7|45034.7|44994.7|44959.9|44919.9|148
1645545900000|2022-02-22 16:05:00|45009.9|44969.9|45000.3|44960.3|45020.3|44980.3|44949.9|44909.9|211
1645546200000|2022-02-22 16:10:00|45005.1|44965.1|45045.4|45005.4|45100.1|45060.1|45005.1|44965.1|263
1645546500000|2022-02-22 16:15:00|45040.6|45000.6|44965.2|44925.2|45100.6|45060.6|44940.6|44900.6|57
1645546800000|2022-02-22 16:20:00|44965.4|44925.4|45000.2|44960.2|45010.2|44970.2|44945|44905|344
1645547100000|2022-02-22 16:25:00|45000|44960|44920.6|44880.6|45015|44975|44900|44860|602
1645547400000|2022-02-22 16:30:00|44920.2|44880.2|44970.6|44930.6|44985.6|44945.6|44905.4|44865.4|162
1645547700000|2022-02-22 16:35:00|44970.4|44930.4|44935.8|44895.8|45025.4|44985.4|44935.8|44895.8|199
1645548000000|2022-02-22 16:40:00|44940.6|44900.6|44890.5|44850.5|44940.8|44900.8|44840.9|44800.9|31
1645548300000|2022-02-22 16:45:00|44885.7|44845.7|44855.3|44815.3|44885.7|44845.7|44835.7|44795.7|171
1645548600000|2022-02-22 16:50:00|44860.3|44820.3|44840.3|44800.3|44900.3|44860.3|44815.5|44775.5|328
1645548900000|2022-02-22 16:55:00|44835.3|44795.3|44855.3|44815.3|44870.5|44830.5|44815.5|44775.5|55
1645549200000|2022-02-22 17:00:00|44850.3|44810.3|44900.1|44860.1|44925.3|44885.3|44835.3|44795.3|78
1645549500000|2022-02-22 17:05:00|44900.3|44860.3|44855.1|44815.1|44915.3|44875.3|44850.1|44810.1|78
1645549800000|2022-02-22 17:10:00|44860.1|44820.1|44899.9|44859.9|44899.9|44859.9|44840.1|44800.1|43
1645550100000|2022-02-22 17:15:00|44900.1|44860.1|44900.4|44860.4|44980.1|44940.1|44870.4|44830.4|89
1645550400000|2022-02-22 17:20:00|44905.2|44865.2|44870|44830|44920.2|44880.2|44860|44820|39
1645550700000|2022-02-22 17:25:00|44869.8|44829.8|44840|44800|44894.8|44854.8|44840|44800|34
1645551000000|2022-02-22 17:30:00|44840.2|44800.2|44880|44840|44890|44850|44825.2|44785.2|39
1645551300000|2022-02-22 17:35:00|44880.2|44840.2|44840.4|44800.4|44900.2|44860.2|44840.4|44800.4|73
1645551600000|2022-02-22 17:40:00|44840.2|44800.2|44840.3|44800.3|44855|44815|44815.4|44775.4|21
1645551900000|2022-02-22 17:45:00|44835.3|44795.3|44810.3|44770.3|44845.2|44805.2|44800.1|44760.1|69
1645552200000|2022-02-22 17:50:00|44815.1|44775.1|44805.1|44765.1|44834.9|44794.9|44790.1|44750.1|73
1645552500000|2022-02-22 17:55:00|44809.9|44769.9|44870.1|44830.1|44890.3|44850.3|44805.1|44765.1|54
1645552800000|2022-02-22 18:00:00|44870.3|44830.3|44969.9|44929.9|44990.1|44950.1|44869.9|44829.9|71
1645553100000|2022-02-22 18:05:00|44975.1|44935.1|45005.1|44965.1|45025.1|44985.1|44960.1|44920.1|30
1645553400000|2022-02-22 18:10:00|45014.9|44974.9|44969.9|44929.9|45029.9|44989.9|44955.1|44915.1|96
1645553700000|2022-02-22 18:15:00|44975.1|44935.1|44965|44925|44985.1|44945.1|44959.9|44919.9|56
1645554000000|2022-02-22 18:20:00|44970|44930|44945|44905|44975|44935|44935|44895|42
1645554300000|2022-02-22 18:25:00|44935|44895|44960.2|44920.2|44979.8|44939.8|44929.8|44889.8|47
1645554600000|2022-02-22 18:30:00|44965|44925|44935|44895|44980.2|44940.2|44935|44895|52
1645554900000|2022-02-22 18:35:00|44940|44900|44924.8|44884.8|44955.2|44915.2|44900.2|44860.2|106
1645555200000|2022-02-22 18:40:00|44925|44885|44885|44845|44925|44885|44880.2|44840.2|31
1645555500000|2022-02-22 18:45:00|44895|44855|44925|44885|44955|44915|44895|44855|154
1645555800000|2022-02-22 18:50:00|44929.8|44889.8|44889.8|44849.8|44965|44925|44859.8|44819.8|237
1645556100000|2022-02-22 18:55:00|44894.6|44854.6|44900.1|44860.1|44944.9|44904.9|44875.1|44835.1|485
1645556400000|2022-02-22 19:00:00|44905.1|44865.1|44835.5|44795.5|44920.1|44880.1|44810.5|44770.5|890
1645556700000|2022-02-22 19:05:00|44835.7|44795.7|44865.8|44825.8|44895.6|44855.6|44815.3|44775.3|589
1645557000000|2022-02-22 19:10:00|44875.8|44835.8|45221|45181|45235.8|45195.8|44821.2|44781.2|1464
1645557300000|2022-02-22 19:15:00|45226|45186|45231.2|45191.2|45256|45216|45176.2|45136.2|1354
1645578000000|2022-02-23 01:00:00|45145.1|45105.1|45166.1|45126.1|45216.1|45176.1|45075.9|45035.9|1132
1645578300000|2022-02-23 01:05:00|45170.9|45130.9|45201.4|45161.4|45236.4|45196.4|45156.4|45116.4|350
1645578600000|2022-02-23 01:10:00|45201.6|45161.6|45321.6|45281.6|45351.6|45311.6|45201.6|45161.6|331
1645578900000|2022-02-23 01:15:00|45321.7|45281.7|45351.9|45311.9|45401.9|45361.9|45316.7|45276.7|40
1645579200000|2022-02-23 01:20:00|45352|45312|45287|45247|45356.9|45316.9|45267|45227|359
1645579500000|2022-02-23 01:25:00|45296.8|45256.8|45352.2|45312.2|45352.2|45312.2|45291.8|45251.8|11
1645579800000|2022-02-23 01:30:00|45362.2|45322.2|45362|45322|45407|45367|45357|45317|13
1645580100000|2022-02-23 01:35:00|45357|45317|45367.1|45327.1|45372.1|45332.1|45347|45307|13
1645580400000|2022-02-23 01:40:00|45372.1|45332.1|45336.9|45296.9|45386.9|45346.9|45326.9|45286.9|117
1645580700000|2022-02-23 01:45:00|45341.9|45301.9|45346.9|45306.9|45387.1|45347.1|45341.9|45301.9|153
1645581000000|2022-02-23 01:50:00|45336.9|45296.9|45301.7|45261.7|45346.9|45306.9|45291.7|45251.7|13
1645581300000|2022-02-23 01:55:00|45296.9|45256.9|45341.7|45301.7|45346.7|45306.7|45291.7|45251.7|17
1645581600000|2022-02-23 02:00:00|45346.7|45306.7|45357|45317|45361.9|45321.9|45326.9|45286.9|38
1645581900000|2022-02-23 02:05:00|45352|45312|45351.7|45311.7|45361.8|45321.8|45341.7|45301.7|35
1645582200000|2022-02-23 02:10:00|45351.5|45311.5|45391.8|45351.8|45396.6|45356.6|45341.6|45301.6|19
1645582500000|2022-02-23 02:15:00|45392|45352|45411.6|45371.6|45421.6|45381.6|45386.8|45346.8|4
1645582800000|2022-02-23 02:20:00|45416.8|45376.8|45411.6|45371.6|45451.9|45411.9|45401.8|45361.8|39
1645583100000|2022-02-23 02:25:00|45411.8|45371.8|45416.7|45376.7|45446.6|45406.6|45411.8|45371.8|3
1645583400000|2022-02-23 02:30:00|45416.6|45376.6|45426.6|45386.6|45426.6|45386.6|45401.6|45361.6|11
1645583700000|2022-02-23 02:35:00|45431.4|45391.4|45441.9|45401.9|45446.9|45406.9|45396.5|45356.5|17
1645584000000|2022-02-23 02:40:00|45436.7|45396.7|45511.8|45471.8|45521.7|45481.7|45431.8|45391.8|13
1645584300000|2022-02-23 02:45:00|45511.7|45471.7|45497|45457|45511.8|45471.8|45476.7|45436.7|28
1645584600000|2022-02-23 02:50:00|45501.8|45461.8|45476.6|45436.6|45506.8|45466.8|45451.8|45411.8|17
1645584900000|2022-02-23 02:55:00|45481.8|45441.8|45496.6|45456.6|45511.8|45471.8|45476.8|45436.8|65
1645585200000|2022-02-23 03:00:00|45506.6|45466.6|45551.7|45511.7|45566.4|45526.4|45501.6|45461.6|65
1645585500000|2022-02-23 03:05:00|45551.6|45511.6|45506.6|45466.6|45556.6|45516.6|45496.4|45456.4|10
1645585800000|2022-02-23 03:10:00|45501.7|45461.7|45501.7|45461.7|45511.7|45471.7|45496.6|45456.6|18
1645586100000|2022-02-23 03:15:00|45506.5|45466.5|45501.7|45461.7|45526.7|45486.7|45496.7|45456.7|5
1645586400000|2022-02-23 03:20:00|45506.5|45466.5|45501.7|45461.7|45521.7|45481.7|45496.7|45456.7|0
1645586700000|2022-02-23 03:25:00|45496.7|45456.7|45506.6|45466.6|45516.5|45476.5|45496.6|45456.6|15
1645587000000|2022-02-23 03:30:00|45511.6|45471.6|45501.6|45461.6|45521.5|45481.5|45501.5|45461.5|1
1645587300000|2022-02-23 03:35:00|45501.8|45461.8|45501.9|45461.9|45531.6|45491.6|45501.8|45461.8|284
1645587600000|2022-02-23 03:40:00|45506.7|45466.7|45496.7|45456.7|45506.7|45466.7|45496.7|45456.7|15
1645587900000|2022-02-23 03:45:00|45506.7|45466.7|45501.9|45461.9|45506.9|45466.9|45497|45457|1
1645588200000|2022-02-23 03:50:00|45501.7|45461.7|45461.8|45421.8|45501.9|45461.9|45461.8|45421.8|16
1645588500000|2022-02-23 03:55:00|45466.7|45426.7|45476.8|45436.8|45481.7|45441.7|45446.8|45406.8|10
1645588800000|2022-02-23 04:00:00|45481.8|45441.8|45476.6|45436.6|45481.8|45441.8|45467|45427|1
1645589100000|2022-02-23 04:05:00|45466.6|45426.6|45476.6|45436.6|45481.5|45441.5|45456.6|45416.6|34
1645589400000|2022-02-23 04:10:00|45476.5|45436.5|45481.7|45441.7|45481.8|45441.8|45461.8|45421.8|1
1645589700000|2022-02-23 04:15:00|45481.6|45441.6|45491.7|45451.7|45491.7|45451.7|45476.7|45436.7|57
1645590000000|2022-02-23 04:20:00|45486.6|45446.6|45476.7|45436.7|45496.6|45456.6|45476.7|45436.7|5
1645590300000|2022-02-23 04:25:00|45486.7|45446.7|45486.5|45446.5|45486.7|45446.7|45476.7|45436.7|66
1645590600000|2022-02-23 04:30:00|45486.7|45446.7|45461.7|45421.7|45486.7|45446.7|45451.7|45411.7|3
1645590900000|2022-02-23 04:35:00|45456.7|45416.7|45476.6|45436.6|45476.6|45436.6|45456.6|45416.6|1
1645591200000|2022-02-23 04:40:00|45486.6|45446.6|45466.6|45426.6|45491.5|45451.5|45466.5|45426.5|12
1645591500000|2022-02-23 04:45:00|45466.8|45426.8|45456.6|45416.6|45471.6|45431.6|45456.6|45416.6|0
1645591800000|2022-02-23 04:50:00|45451.6|45411.6|45446.6|45406.6|45456.6|45416.6|45436.6|45396.6|2
1645592100000|2022-02-23 04:55:00|45436.6|45396.6|45431.5|45391.5|45446.6|45406.6|45426.5|45386.5|3
1645592400000|2022-02-23 05:00:00|45431.4|45391.4|45426.5|45386.5|45436.5|45396.5|45421.5|45381.5|2
1645592700000|2022-02-23 05:05:00|45431.5|45391.5|45466.3|45426.3|45471.5|45431.5|45426.5|45386.5|85
1645593000000|2022-02-23 05:10:00|45471.5|45431.5|45471.5|45431.5|45471.5|45431.5|45466.6|45426.6|77
1645593300000|2022-02-23 05:15:00|45471.6|45431.6|45481.5|45441.5|45486.5|45446.5|45471.6|45431.6|0
1645593600000|2022-02-23 05:20:00|45481.4|45441.4|45466.4|45426.4|45481.4|45441.4|45466.3|45426.3|14
1645593900000|2022-02-23 05:25:00|45466.6|45426.6|45511.4|45471.4|45511.4|45471.4|45466.6|45426.6|38
1645594200000|2022-02-23 05:30:00|45521.3|45481.3|45596.4|45556.4|45601.4|45561.4|45511.4|45471.4|30
1645594500000|2022-02-23 05:35:00|45601.2|45561.2|45601.1|45561.1|45616.1|45576.1|45596.1|45556.1|30
1645594800000|2022-02-23 05:40:00|45596.2|45556.2|45601|45561|45616.1|45576.1|45596|45556|12
1645595100000|2022-02-23 05:45:00|45606|45566|45561|45521|45616|45576|45541|45501|15
1645595400000|2022-02-23 05:50:00|45565.9|45525.9|45601|45561|45601.2|45561.2|45561|45521|20
1645595700000|2022-02-23 05:55:00|45601.1|45561.1|45591|45551|45601.1|45561.1|45581.1|45541.1|112
1645596000000|2022-02-23 06:00:00|45586.1|45546.1|45536.3|45496.3|45586.1|45546.1|45531.3|45491.3|19
1645596300000|2022-02-23 06:05:00|45536.1|45496.1|45501.2|45461.2|45536.2|45496.2|45496.1|45456.1|10
1645596600000|2022-02-23 06:10:00|45506.1|45466.1|45481.2|45441.2|45511.2|45471.2|45476.1|45436.1|7
1645596900000|2022-02-23 06:15:00|45476.1|45436.1|45461|45421|45501.2|45461.2|45421.2|45381.2|16
1645597200000|2022-02-23 06:20:00|45460.9|45420.9|45380.9|45340.9|45460.9|45420.9|45340.9|45300.9|29
1645597500000|2022-02-23 06:25:00|45376|45336|45380.8|45340.8|45411.2|45371.2|45360.9|45320.9|9
1645597800000|2022-02-23 06:30:00|45381|45341|45321.1|45281.1|45381.1|45341.1|45260.7|45220.7|66
1645598100000|2022-02-23 06:35:00|45321|45281|45246|45206|45331.1|45291.1|45236.1|45196.1|23
1645598400000|2022-02-23 06:40:00|45241.1|45201.1|45216.1|45176.1|45251.1|45211.1|45205.9|45165.9|25
1645598700000|2022-02-23 06:45:00|45220.9|45180.9|45211.1|45171.1|45225.9|45185.9|45180.9|45140.9|13
1645599000000|2022-02-23 06:50:00|45225.9|45185.9|45221|45181|45261|45221|45220.8|45180.8|22
1645599300000|2022-02-23 06:55:00|45221.2|45181.2|45236|45196|45261|45221|45211|45171|20
1645599600000|2022-02-23 07:00:00|45235.9|45195.9|45265.8|45225.8|45316|45276|45231|45191|8
1645599900000|2022-02-23 07:05:00|45270.8|45230.8|45301|45261|45306.1|45266.1|45270.8|45230.8|52
1645600200000|2022-02-23 07:10:00|45291|45251|45310.9|45270.9|45335.9|45295.9|45286|45246|57
1645600500000|2022-02-23 07:15:00|45310.8|45270.8|45310.3|45270.3|45320.3|45280.3|45260.5|45220.5|585
1645600800000|2022-02-23 07:20:00|45300.3|45260.3|45300.3|45260.3|45310.3|45270.3|45295.3|45255.3|1
1645601100000|2022-02-23 07:25:00|45275.8|45235.8|45255.7|45215.7|45295.7|45255.7|45255.7|45215.7|310
1645601400000|2022-02-23 07:30:00|45260.6|45220.6|45260.7|45220.7|45285.7|45245.7|45255.7|45215.7|1
1645601700000|2022-02-23 07:35:00|45260.6|45220.6|45280.8|45240.8|45290.7|45250.7|45260.6|45220.6|33
1645602000000|2022-02-23 07:40:00|45285.7|45245.7|45290.5|45250.5|45295.7|45255.7|45285.7|45245.7|21
1645602300000|2022-02-23 07:45:00|45285.7|45245.7|45280.5|45240.5|45290.5|45250.5|45275.7|45235.7|13
1645602600000|2022-02-23 07:50:00|45285.5|45245.5|45315.6|45275.6|45320.6|45280.6|45280.5|45240.5|1
1645602900000|2022-02-23 07:55:00|45320.5|45280.5|45340.5|45300.5|45340.6|45300.6|45320.5|45280.5|2
1645603200000|2022-02-23 08:00:00|45345.5|45305.5|45365.4|45325.4|45370.6|45330.6|45315.6|45275.6|26
1645603500000|2022-02-23 08:05:00|45355.6|45315.6|45380.7|45340.7|45405.6|45365.6|45305.6|45265.6|137
1645603800000|2022-02-23 08:10:00|45375.8|45335.8|45385.5|45345.5|45385.5|45345.5|45360.7|45320.7|14
1645604100000|2022-02-23 08:15:00|45390.4|45350.4|45385.7|45345.7|45400.7|45360.7|45375.5|45335.5|23
1645604400000|2022-02-23 08:20:00|45385.6|45345.6|45305.9|45265.9|45385.6|45345.6|45305.9|45265.9|94
1645604700000|2022-02-23 08:25:00|45310.9|45270.9|45290.6|45250.6|45320.9|45280.9|45285.7|45245.7|0
1645605000000|2022-02-23 08:30:00|45290.7|45250.7|45280.9|45240.9|45295.7|45255.7|45250.9|45210.9|2
1645605300000|2022-02-23 08:35:00|45280.6|45240.6|45235.7|45195.7|45280.9|45240.9|45230.7|45190.7|5
1645605600000|2022-02-23 08:40:00|45230.8|45190.8|45205.8|45165.8|45255.7|45215.7|45205.8|45165.8|161
1645605900000|2022-02-23 08:45:00|45210.7|45170.7|45200.8|45160.8|45215.7|45175.7|45185.7|45145.7|218
1645606200000|2022-02-23 08:50:00|45200.9|45160.9|45255.6|45215.6|45285.6|45245.6|45200.9|45160.9|122
1645606500000|2022-02-23 08:55:00|45265.6|45225.6|45250.7|45210.7|45275.6|45235.6|45250.7|45210.7|24
1645606800000|2022-02-23 09:00:00|45250.6|45210.6|45260.6|45220.6|45280.7|45240.7|45245.6|45205.6|18
1645607100000|2022-02-23 09:05:00|45260.7|45220.7|45250.7|45210.7|45295.7|45255.7|45245.7|45205.7|107
1645607400000|2022-02-23 09:10:00|45245.8|45205.8|45340.7|45300.7|45345.7|45305.7|45245.8|45205.8|89
1645607700000|2022-02-23 09:15:00|45355.5|45315.5|45375.7|45335.7|45375.7|45335.7|45350.5|45310.5|23
1645608000000|2022-02-23 09:20:00|45385.7|45345.7|45400.9|45360.9|45410.8|45370.8|45375.7|45335.7|34
1645608300000|2022-02-23 09:25:00|45405.9|45365.9|45345.6|45305.6|45410.9|45370.9|45345.6|45305.6|7
1645608600000|2022-02-23 09:30:00|45350.6|45310.6|45390.6|45350.6|45390.6|45350.6|45345.6|45305.6|63
1645608900000|2022-02-23 09:35:00|45385.6|45345.6|45430.6|45390.6|45430.6|45390.6|45385.6|45345.6|1
1645609200000|2022-02-23 09:40:00|45425.7|45385.7|45415.7|45375.7|45430.6|45390.6|45395.7|45355.7|10
1645609500000|2022-02-23 09:45:00|45410.8|45370.8|45360.7|45320.7|45415.5|45375.5|45360.7|45320.7|7
1645609800000|2022-02-23 09:50:00|45360.5|45320.5|45345.4|45305.4|45380.2|45340.2|45315.4|45275.4|14
1645610100000|2022-02-23 09:55:00|45350.4|45310.4|45330.5|45290.5|45355.4|45315.4|45305.3|45265.3|70
1645610400000|2022-02-23 10:00:00|45325.5|45285.5|45320.3|45280.3|45335.3|45295.3|45305.3|45265.3|5
1645610700000|2022-02-23 10:05:00|45315.3|45275.3|45260.4|45220.4|45315.3|45275.3|45250.3|45210.3|9
1645611000000|2022-02-23 10:10:00|45260.2|45220.2|45260.4|45220.4|45260.4|45220.4|45235.3|45195.3|21
1645611300000|2022-02-23 10:15:00|45260.7|45220.7|45270.4|45230.4|45285.4|45245.4|45260.7|45220.7|21
1645611600000|2022-02-23 10:20:00|45265.4|45225.4|45275.2|45235.2|45285.4|45245.4|45225.1|45185.1|32
1645611900000|2022-02-23 10:25:00|45280.4|45240.4|45255.2|45215.2|45305.2|45265.2|45255.2|45215.2|16
1645612200000|2022-02-23 10:30:00|45260.2|45220.2|45240.3|45200.3|45270.2|45230.2|45225.3|45185.3|8
1645612500000|2022-02-23 10:35:00|45245.2|45205.2|45230.3|45190.3|45260.2|45220.2|45230.3|45190.3|30
1645612800000|2022-02-23 10:40:00|45230.2|45190.2|45230.3|45190.3|45240.1|45200.1|45195.1|45155.1|34
1645613100000|2022-02-23 10:45:00|45235.3|45195.3|45230.2|45190.2|45240.3|45200.3|45205.2|45165.2|5
1645613400000|2022-02-23 10:50:00|45225.2|45185.2|45250.2|45210.2|45260.2|45220.2|45195.1|45155.1|118
1645613700000|2022-02-23 10:55:00|45265.2|45225.2|45285.3|45245.3|45300.1|45260.1|45245.2|45205.2|147
1645614000000|2022-02-23 11:00:00|45285.2|45245.2|45325.3|45285.3|45325.3|45285.3|45275.3|45235.3|4
1645614300000|2022-02-23 11:05:00|45325.4|45285.4|45310.4|45270.4|45355.4|45315.4|45305.3|45265.3|14
1645614600000|2022-02-23 11:10:00|45300.3|45260.3|45250.3|45210.3|45350.3|45310.3|45235.5|45195.5|62
1645614900000|2022-02-23 11:15:00|45255.1|45215.1|45315.1|45275.1|45315.4|45275.4|45250.2|45210.2|7
1645615200000|2022-02-23 11:20:00|45315.2|45275.2|45380.2|45340.2|45385.3|45345.3|45315.1|45275.1|15
1645615500000|2022-02-23 11:25:00|45375.3|45335.3|45375.2|45335.2|45420.2|45380.2|45360.2|45320.2|35
1645615800000|2022-02-23 11:30:00|45370.3|45330.3|45385.2|45345.2|45400|45360|45369.9|45329.9|35
1645616100000|2022-02-23 11:35:00|45395.2|45355.2|45440.1|45400.1|45455.1|45415.1|45395.2|45355.2|9
1645616400000|2022-02-23 11:40:00|45435.3|45395.3|45445.1|45405.1|45445.1|45405.1|45410|45370|18
1645616700000|2022-02-23 11:45:00|45445|45405|45465.1|45425.1|45470.2|45430.2|45420|45380|63
1645617000000|2022-02-23 11:50:00|45475.1|45435.1|45429.9|45389.9|45510.1|45470.1|45429.9|45389.9|28
1645617300000|2022-02-23 11:55:00|45425.1|45385.1|45449.9|45409.9|45470.1|45430.1|45409.9|45369.9|23
1645617600000|2022-02-23 12:00:00|45449.8|45409.8|45405|45365|45455|45415|45400|45360|2
1645617900000|2022-02-23 12:05:00|45409.9|45369.9|45380.1|45340.1|45410|45370|45345.1|45305.1|8
1645618200000|2022-02-23 12:10:00|45385|45345|45430.1|45390.1|45440.1|45400.1|45370.1|45330.1|14
1645618500000|2022-02-23 12:15:00|45435|45395|45375|45335|45445|45405|45370.1|45330.1|32
1645618800000|2022-02-23 12:20:00|45380.1|45340.1|45440.1|45400.1|45455.1|45415.1|45370.1|45330.1|3
1645619100000|2022-02-23 12:25:00|45444.9|45404.9|45440|45400|45445|45405|45424.9|45384.9|20
1645619400000|2022-02-23 12:30:00|45444.9|45404.9|45385|45345|45450|45410|45385|45345|9
1645619700000|2022-02-23 12:35:00|45390|45350|45460|45420|45474.9|45434.9|45374.9|45334.9|78
1645620000000|2022-02-23 12:40:00|45455.1|45415.1|45504.8|45464.8|45505|45465|45445|45405|49
1645620300000|2022-02-23 12:45:00|45500|45460|45469.7|45429.7|45514.7|45474.7|45449.8|45409.8|21
1645620600000|2022-02-23 12:50:00|45474.7|45434.7|45439.8|45399.8|45479.7|45439.7|45439.8|45399.8|3
1645620900000|2022-02-23 12:55:00|45444.8|45404.8|45469.9|45429.9|45479.8|45439.8|45419.7|45379.7|77
1645621200000|2022-02-23 13:00:00|45479.8|45439.8|45454.6|45414.6|45484.6|45444.6|45449.6|45409.6|26
1645621500000|2022-02-23 13:05:00|45454.5|45414.5|45454.6|45414.6|45479.7|45439.7|45424.7|45384.7|47
1645621800000|2022-02-23 13:10:00|45454.7|45414.7|45444.7|45404.7|45479.7|45439.7|45434.8|45394.8|55
1645622100000|2022-02-23 13:15:00|45449.6|45409.6|45434.7|45394.7|45464.6|45424.6|45414.7|45374.7|54
1645622400000|2022-02-23 13:20:00|45439.6|45399.6|45489.5|45449.5|45509.7|45469.7|45394.5|45354.5|110
1645622700000|2022-02-23 13:25:00|45484.7|45444.7|45524.5|45484.5|45549.5|45509.5|45464.6|45424.6|92
1645623000000|2022-02-23 13:30:00|45519.5|45479.5|45479.5|45439.5|45534.5|45494.5|45434.4|45394.4|444
1645623300000|2022-02-23 13:35:00|45484.4|45444.4|45449.7|45409.7|45494.5|45454.5|45424.5|45384.5|167
1645623600000|2022-02-23 13:40:00|45454.6|45414.6|45449.9|45409.9|45514.6|45474.6|45439.9|45399.9|73
1645626600000|2022-02-23 14:30:00|45504.7|45464.7|45694.6|45654.6|45769.6|45729.6|45429.7|45389.7|1000
1645626900000|2022-02-23 14:35:00|45694.4|45654.4|45759.7|45719.7|45774.7|45734.7|45569.7|45529.7|1396
1645627200000|2022-02-23 14:40:00|45764.5|45724.5|45689.6|45649.6|45794.4|45754.4|45664.5|45624.5|619
1645627500000|2022-02-23 14:45:00|45689.5|45649.5|45659.6|45619.6|45734.5|45694.5|45634.5|45594.5|572
1645627800000|2022-02-23 14:50:00|45664.6|45624.6|45694.7|45654.7|45734.7|45694.7|45614.8|45574.8|443
1645628100000|2022-02-23 14:55:00|45694.6|45654.6|45734.9|45694.9|45769.9|45729.9|45639.8|45599.8|846
1645628400000|2022-02-23 15:00:00|45744.9|45704.9|45664.9|45624.9|45775|45735|45644.9|45604.9|241
1645628700000|2022-02-23 15:05:00|45654.9|45614.9|45700.2|45660.2|45755|45715|45654.9|45614.9|520
1645629000000|2022-02-23 15:10:00|45710.2|45670.2|45620|45580|45725.1|45685.1|45565.1|45525.1|713
1645629300000|2022-02-23 15:15:00|45615.1|45575.1|45655|45615|45689.9|45649.9|45595.1|45555.1|277
1645629600000|2022-02-23 15:20:00|45659.9|45619.9|45669.9|45629.9|45734.9|45694.9|45625|45585|388
1645629900000|2022-02-23 15:25:00|45670|45630|45659.6|45619.6|45705|45665|45614.7|45574.7|242
1645630200000|2022-02-23 15:30:00|45659.8|45619.8|45744.3|45704.3|45774.3|45734.3|45639.6|45599.6|592
1645630500000|2022-02-23 15:35:00|45734.3|45694.3|45749.4|45709.4|45764.4|45724.4|45704.3|45664.3|291
1645630800000|2022-02-23 15:40:00|45749.5|45709.5|45819.8|45779.8|45844.6|45804.6|45744.4|45704.4|467
1645631100000|2022-02-23 15:45:00|45824.7|45784.7|45849.9|45809.9|45854.9|45814.9|45754.8|45714.8|214
1645631400000|2022-02-23 15:50:00|45870.1|45830.1|46019.7|45979.7|46024.8|45984.8|45870.1|45830.1|488
1645631700000|2022-02-23 15:55:00|46024.7|45984.7|45964.6|45924.6|46054.5|46014.5|45934.6|45894.6|534
1645632000000|2022-02-23 16:00:00|45969.6|45929.6|46034.8|45994.8|46054.5|46014.5|45969.5|45929.5|334
1645632300000|2022-02-23 16:05:00|46029.7|45989.7|46074.8|46034.8|46114.8|46074.8|46014.8|45974.8|260
1645632600000|2022-02-23 16:10:00|46079.7|46039.7|46004.8|45964.8|46089.7|46049.7|45974.8|45934.8|88
1645632900000|2022-02-23 16:15:00|46009.6|45969.6|45959.6|45919.6|46044.6|46004.6|45944.7|45904.7|452
1645633200000|2022-02-23 16:20:00|45964.6|45924.6|45884.7|45844.7|45969.6|45929.6|45879.6|45839.6|143
1645633500000|2022-02-23 16:25:00|45889.6|45849.6|45849.7|45809.7|45979.8|45939.8|45849.6|45809.6|175
1645633800000|2022-02-23 16:30:00|45849.6|45809.6|45819.5|45779.5|45879.6|45839.6|45814.6|45774.6|88
1645634100000|2022-02-23 16:35:00|45814.7|45774.7|45879.5|45839.5|45909.5|45869.5|45814.6|45774.6|303
1645634400000|2022-02-23 16:40:00|45879.6|45839.6|45899.6|45859.6|45924.6|45884.6|45844.6|45804.6|208
1645634700000|2022-02-23 16:45:00|45899.7|45859.7|46139.8|46099.8|46214.8|46174.8|45859.7|45819.7|306
1645635000000|2022-02-23 16:50:00|46139.9|46099.9|46170.1|46130.1|46199.9|46159.9|46139.8|46099.8|707
1645635300000|2022-02-23 16:55:00|46170.2|46130.2|46235.1|46195.1|46259.9|46219.9|46165.1|46125.1|296
1645635600000|2022-02-23 17:00:00|46240|46200|46259.8|46219.8|46294.8|46254.8|46204.7|46164.7|423
1645635900000|2022-02-23 17:05:00|46264.7|46224.7|46229.4|46189.4|46284.7|46244.7|46194.5|46154.5|521
1645636200000|2022-02-23 17:10:00|46234.4|46194.4|46249.5|46209.5|46249.5|46209.5|46169.5|46129.5|220
1645636500000|2022-02-23 17:15:00|46249.3|46209.3|46324.6|46284.6|46364.4|46324.4|46234.5|46194.5|211
1645636800000|2022-02-23 17:20:00|46324.4|46284.4|46379.6|46339.6|46469.5|46429.5|46299.6|46259.6|571
1645637100000|2022-02-23 17:25:00|46384.6|46344.6|46439.5|46399.5|46524.5|46484.5|46384.6|46344.6|233
1645637400000|2022-02-23 17:30:00|46439.7|46399.7|46299.5|46259.5|46454.6|46414.6|46269.7|46229.7|243
1645637700000|2022-02-23 17:35:00|46309.5|46269.5|46334.6|46294.6|46344.6|46304.6|46229.5|46189.5|126
1645638000000|2022-02-23 17:40:00|46334.8|46294.8|46419.7|46379.7|46444.7|46404.7|46334.8|46294.8|565
1645638300000|2022-02-23 17:45:00|46419.6|46379.6|46439.6|46399.6|46464.7|46424.7|46374.7|46334.7|155
1645638600000|2022-02-23 17:50:00|46429.6|46389.6|46359.6|46319.6|46444.7|46404.7|46334.7|46294.7|117
1645638900000|2022-02-23 17:55:00|46359.7|46319.7|46239.6|46199.6|46389.6|46349.6|46239.6|46199.6|137
1645639200000|2022-02-23 18:00:00|46239.5|46199.5|46329.9|46289.9|46344.9|46304.9|46219.6|46179.6|833
1645639500000|2022-02-23 18:05:00|46334.9|46294.9|46389.9|46349.9|46389.9|46349.9|46299.9|46259.9|260
1645639800000|2022-02-23 18:10:00|46390|46350|46510.3|46470.3|46550.2|46510.2|46390|46350|405
1645640100000|2022-02-23 18:15:00|46510.2|46470.2|46585.5|46545.5|46645.5|46605.5|46475.3|46435.3|1194
1645640400000|2022-02-23 18:20:00|46585.4|46545.4|46635.6|46595.6|46670.7|46630.7|46560.5|46520.5|278
1645640700000|2022-02-23 18:25:00|46625.8|46585.8|46680.6|46640.6|46710.6|46670.6|46625.5|46585.5|141
1645641000000|2022-02-23 18:30:00|46690.5|46650.5|46820.4|46780.4|46945.5|46905.5|46685.6|46645.6|282
1645641300000|2022-02-23 18:35:00|46825.4|46785.4|46750.3|46710.3|46970.4|46930.4|46705.4|46665.4|475
1645641600000|2022-02-23 18:40:00|46750.2|46710.2|46650.1|46610.1|46790.2|46750.2|46635.3|46595.3|570
1645641900000|2022-02-23 18:45:00|46645.2|46605.2|46610.2|46570.2|46675.2|46635.2|46555.3|46515.3|291
1645642200000|2022-02-23 18:50:00|46610.1|46570.1|46630.5|46590.5|46680.3|46640.3|46610.1|46570.1|522
1645642500000|2022-02-23 18:55:00|46625.6|46585.6|46580.5|46540.5|46640.5|46600.5|46550.5|46510.5|137
1645642800000|2022-02-23 19:00:00|46580.4|46540.4|46570.3|46530.3|46645.3|46605.3|46545.4|46505.4|216
1645643100000|2022-02-23 19:05:00|46570.4|46530.4|46670.6|46630.6|46670.6|46630.6|46555.5|46515.5|538
1645643400000|2022-02-23 19:10:00|46685.6|46645.6|46610.6|46570.6|46745.6|46705.6|46600.5|46560.5|2087
1645643700000|2022-02-23 19:15:00|46605.5|46565.5|46615.8|46575.8|46685.4|46645.4|46565.9|46525.9|606
1645664400000|2022-02-24 01:00:00|46593.8|46553.8|46503.8|46463.8|46628.8|46588.8|46413.8|46373.8|358
1645664700000|2022-02-24 01:05:00|46504|46464|46638.7|46598.7|46663.8|46623.8|46503.8|46463.8|249
1645665000000|2022-02-24 01:10:00|46633.8|46593.8|46808.8|46768.8|46838.8|46798.8|46633.8|46593.8|227
1645665300000|2022-02-24 01:15:00|46813.7|46773.7|46808.8|46768.8|46843.6|46803.6|46733.8|46693.8|134
1645665600000|2022-02-24 01:20:00|46838.8|46798.8|46958.6|46918.6|46963.6|46923.6|46818.7|46778.7|100
1645665900000|2022-02-24 01:25:00|46948.8|46908.8|46928.7|46888.7|46968.5|46928.5|46878.6|46838.6|62
1645666200000|2022-02-24 01:30:00|46923.7|46883.7|46898.7|46858.7|46948.7|46908.7|46888.7|46848.7|43
1645666500000|2022-02-24 01:35:00|46903.6|46863.6|46948.7|46908.7|46958.6|46918.6|46888.7|46848.7|146
1645666800000|2022-02-24 01:40:00|46948.8|46908.8|46958.7|46918.7|47008.7|46968.7|46943.7|46903.7|32
1645667100000|2022-02-24 01:45:00|46953.8|46913.8|47018.6|46978.6|47018.7|46978.7|46918.6|46878.6|89
1645667400000|2022-02-24 01:50:00|47013.7|46973.7|47043.8|47003.8|47058.8|47018.8|46983.8|46943.8|38
1645667700000|2022-02-24 01:55:00|47038.7|46998.7|47008.6|46968.6|47073.7|47033.7|46998.7|46958.7|131
1645668000000|2022-02-24 02:00:00|47003.6|46963.6|46988.6|46948.6|47003.6|46963.6|46938.7|46898.7|46
1645668300000|2022-02-24 02:05:00|46998.7|46958.7|47008.5|46968.5|47018.5|46978.5|46968.7|46928.7|24
1645668600000|2022-02-24 02:10:00|47003.6|46963.6|46988.5|46948.5|47018.6|46978.6|46968.5|46928.5|23
1645668900000|2022-02-24 02:15:00|46983.5|46943.5|47048.5|47008.5|47073.5|47033.5|46958.5|46918.5|11
1645669200000|2022-02-24 02:20:00|47053.5|47013.5|47183.6|47143.6|47188.7|47148.7|47048.5|47008.5|177
1645669500000|2022-02-24 02:25:00|47203.5|47163.5|47128.5|47088.5|47218.6|47178.6|47108.5|47068.5|98
1645669800000|2022-02-24 02:30:00|47118.6|47078.6|47058.5|47018.5|47128.5|47088.5|47033.6|46993.6|50
1645670100000|2022-02-24 02:35:00|47053.6|47013.6|47048.5|47008.5|47053.6|47013.6|47018.5|46978.5|47
1645670400000|2022-02-24 02:40:00|47038.6|46998.6|46978.6|46938.6|47038.6|46998.6|46978.5|46938.5|74
1645670700000|2022-02-24 02:45:00|46978.5|46938.5|46998.5|46958.5|47018.5|46978.5|46963.5|46923.5|76
1645671000000|2022-02-24 02:50:00|46993.6|46953.6|47038.5|46998.5|47068.5|47028.5|46993.6|46953.6|115
1645671300000|2022-02-24 02:55:00|47033.5|46993.5|47058.5|47018.5|47058.5|47018.5|46998.5|46958.5|32
1645671600000|2022-02-24 03:00:00|47053.5|47013.5|47068.5|47028.5|47128.6|47088.6|47048.5|47008.5|112
1645671900000|2022-02-24 03:05:00|47068.4|47028.4|47078.6|47038.6|47088.5|47048.5|47038.4|46998.4|78
1645672200000|2022-02-24 03:10:00|47083.6|47043.6|47133.4|47093.4|47138.4|47098.4|47078.5|47038.5|96
1645672500000|2022-02-24 03:15:00|47128.5|47088.5|47178.3|47138.3|47183.3|47143.3|47128.5|47088.5|68
1645672800000|2022-02-24 03:20:00|47168.3|47128.3|47053.3|47013.3|47168.4|47128.4|47048.3|47008.3|109
1645673100000|2022-02-24 03:25:00|47048.4|47008.4|47158.3|47118.3|47163.3|47123.3|47038.3|46998.3|51
1645673400000|2022-02-24 03:30:00|47153.3|47113.3|47188.2|47148.2|47188.2|47148.2|47093.2|47053.2|106
1645673700000|2022-02-24 03:35:00|47198.1|47158.1|47138.2|47098.2|47208.2|47168.2|47118.3|47078.3|65
1645674000000|2022-02-24 03:40:00|47138.3|47098.3|47258.3|47218.3|47288.3|47248.3|47138.2|47098.2|123
1645674300000|2022-02-24 03:45:00|47258.2|47218.2|47383.2|47343.2|47408.1|47368.1|47238.2|47198.2|215
1645674600000|2022-02-24 03:50:00|47378.3|47338.3|47338.2|47298.2|47413.1|47373.1|47288.2|47248.2|148
1645674900000|2022-02-24 03:55:00|47318.2|47278.2|47403.1|47363.1|47408.1|47368.1|47278.1|47238.1|91
1645675200000|2022-02-24 04:00:00|47398.1|47358.1|47728.2|47688.2|47728.2|47688.2|47363.1|47323.1|414
1645675500000|2022-02-24 04:05:00|47733.2|47693.2|47598.1|47558.1|47763.3|47723.3|47508.2|47468.2|248
1645675800000|2022-02-24 04:10:00|47593.1|47553.1|47322.8|47282.8|47593.1|47553.1|47272.9|47232.9|309
1645676100000|2022-02-24 04:15:00|47353|47313|47417.8|47377.8|47467.7|47427.7|47327.8|47287.8|257
1645676400000|2022-02-24 04:20:00|47417.7|47377.7|47472.8|47432.8|47537.7|47497.7|47392.7|47352.7|35
1645676700000|2022-02-24 04:25:00|47472.7|47432.7|47322.9|47282.9|47482.7|47442.7|47322.9|47282.9|168
1645677000000|2022-02-24 04:30:00|47327.8|47287.8|47337.8|47297.8|47417.8|47377.8|47317.7|47277.7|34
1645677300000|2022-02-24 04:35:00|47332.8|47292.8|47302.7|47262.7|47357.7|47317.7|47232.8|47192.8|88
1645677600000|2022-02-24 04:40:00|47297.7|47257.7|47142.7|47102.7|47312.7|47272.7|47087.6|47047.6|171
1645677900000|2022-02-24 04:45:00|47137.8|47097.8|47317.7|47277.7|47317.7|47277.7|47132.8|47092.8|148
1645678200000|2022-02-24 04:50:00|47312.7|47272.7|47357.6|47317.6|47402.6|47362.6|47252.6|47212.6|117
1645678500000|2022-02-24 04:55:00|47352.6|47312.6|47357.6|47317.6|47377.6|47337.6|47312.7|47272.7|49
1645678800000|2022-02-24 05:00:00|47357.7|47317.7|47207.6|47167.6|47422.6|47382.6|47192.6|47152.6|179
1645679100000|2022-02-24 05:05:00|47202.6|47162.6|47162.5|47122.5|47232.5|47192.5|47087.5|47047.5|110
1645679400000|2022-02-24 05:10:00|47152.6|47112.6|47197.6|47157.6|47217.6|47177.6|47097.5|47057.5|117
1645679700000|2022-02-24 05:15:00|47187.6|47147.6|47277.5|47237.5|47292.5|47252.5|47187.6|47147.6|21
1645680000000|2022-02-24 05:20:00|47282.5|47242.5|47267.4|47227.4|47307.4|47267.4|47257.4|47217.4|34
1645680300000|2022-02-24 05:25:00|47272.4|47232.4|47237.3|47197.3|47352.4|47312.4|47187.3|47147.3|69
1645680600000|2022-02-24 05:30:00|47227.4|47187.4|47352.5|47312.5|47372.5|47332.5|47227.4|47187.4|160
1645680900000|2022-02-24 05:35:00|47347.5|47307.5|47342.4|47302.4|47367.5|47327.5|47282.5|47242.5|38
1645681200000|2022-02-24 05:40:00|47352.4|47312.4|47457.4|47417.4|47457.4|47417.4|47332.5|47292.5|49
1645681500000|2022-02-24 05:45:00|47452.5|47412.5|47547.4|47507.4|47547.4|47507.4|47427.5|47387.5|108
1645681800000|2022-02-24 05:50:00|47552.4|47512.4|47527.4|47487.4|47622.4|47582.4|47497.4|47457.4|172
1645682100000|2022-02-24 05:55:00|47532.3|47492.3|47467.3|47427.3|47532.3|47492.3|47402.3|47362.3|57
1645682400000|2022-02-24 06:00:00|47497.3|47457.3|47457.3|47417.3|47497.3|47457.3|47397.3|47357.3|73
1645682700000|2022-02-24 06:05:00|47447.3|47407.3|47407.2|47367.2|47447.3|47407.3|47367.2|47327.2|35
1645683000000|2022-02-24 06:10:00|47412.2|47372.2|47327.2|47287.2|47472.2|47432.2|47327.2|47287.2|75
1645683300000|2022-02-24 06:15:00|47347.2|47307.2|47352.2|47312.2|47387.1|47347.1|47297.2|47257.2|200
1645683600000|2022-02-24 06:20:00|47332.3|47292.3|47367.3|47327.3|47372.4|47332.4|47287.2|47247.2|54
1645683900000|2022-02-24 06:25:00|47372.3|47332.3|47402.2|47362.2|47437.3|47397.3|47357.2|47317.2|85
1645684200000|2022-02-24 06:30:00|47397.3|47357.3|47482.3|47442.3|47517.1|47477.1|47397.2|47357.2|75
1645684500000|2022-02-24 06:35:00|47492.1|47452.1|47487.2|47447.2|47517.1|47477.1|47427.2|47387.2|23
1645684800000|2022-02-24 06:40:00|47507.1|47467.1|47607.2|47567.2|47612.2|47572.2|47482.2|47442.2|88
1645685100000|2022-02-24 06:45:00|47617.1|47577.1|47577.3|47537.3|47657.2|47617.2|47557.3|47517.3|130
1645685400000|2022-02-24 06:50:00|47567.3|47527.3|47562.4|47522.4|47672.2|47632.2|47562.4|47522.4|233
1645685700000|2022-02-24 06:55:00|47552.4|47512.4|47712.3|47672.3|47722.3|47682.3|47532.3|47492.3|102
1645686000000|2022-02-24 07:00:00|47727.3|47687.3|47827.4|47787.4|47852.4|47812.4|47697.3|47657.3|605
1645686300000|2022-02-24 07:05:00|47832.4|47792.4|47927.3|47887.3|47972.4|47932.4|47822.4|47782.4|186
1645686600000|2022-02-24 07:10:00|47932.4|47892.4|47972.2|47932.2|47972.3|47932.3|47917.3|47877.3|199
1645686900000|2022-02-24 07:15:00|47957.2|47917.2|47987.2|47947.2|48032.4|47992.4|47937.2|47897.2|121
1645687200000|2022-02-24 07:20:00|47987.3|47947.3|48282.4|48242.4|48287.3|48247.3|47967.3|47927.3|178
1645687500000|2022-02-24 07:25:00|48287.3|48247.3|48382.1|48342.1|48432.2|48392.2|48257.3|48217.3|181
1645687800000|2022-02-24 07:30:00|48377.2|48337.2|48637.3|48597.3|48637.3|48597.3|48347.2|48307.2|250
1645688100000|2022-02-24 07:35:00|48632.4|48592.4|48617.3|48577.3|48712.2|48672.2|48522.1|48482.1|272
1645688400000|2022-02-24 07:40:00|48607.3|48567.3|48527.2|48487.2|48727.2|48687.2|48522.2|48482.2|302
1645688700000|2022-02-24 07:45:00|48532.2|48492.2|48307.3|48267.3|48617.2|48577.2|48302.2|48262.2|200
1645689000000|2022-02-24 07:50:00|48312.2|48272.2|48367.3|48327.3|48372.2|48332.2|48272.3|48232.3|150
1645689300000|2022-02-24 07:55:00|48362.3|48322.3|48392.1|48352.1|48522.1|48482.1|48362.3|48322.3|297
1645689600000|2022-02-24 08:00:00|48387.1|48347.1|48552.3|48512.3|48562.3|48522.3|48372.1|48332.1|149
1645689900000|2022-02-24 08:05:00|48552.2|48512.2|48517.1|48477.1|48647.2|48607.2|48467.1|48427.1|156
1645690200000|2022-02-24 08:10:00|48512.1|48472.1|48457.2|48417.2|48512.1|48472.1|48322.2|48282.2|239
1645690500000|2022-02-24 08:15:00|48447.2|48407.2|48417.2|48377.2|48497.2|48457.2|48397.2|48357.2|84
1645690800000|2022-02-24 08:20:00|48422.1|48382.1|48357|48317|48527.1|48487.1|48337|48297|393
1645691100000|2022-02-24 08:25:00|48352|48312|48307|48267|48367.1|48327.1|48281.9|48241.9|164
1645691400000|2022-02-24 08:30:00|48306.9|48266.9|48236.9|48196.9|48392|48352|48187|48147|134
1645691700000|2022-02-24 08:35:00|48241.9|48201.9|48256.9|48216.9|48296.9|48256.9|48191.9|48151.9|96
1645692000000|2022-02-24 08:40:00|48246.9|48206.9|48251.9|48211.9|48266.8|48226.8|48181.7|48141.7|272
1645692300000|2022-02-24 08:45:00|48251.8|48211.8|48212|48172|48296.9|48256.9|48212|48172|117
1645692600000|2022-02-24 08:50:00|48217|48177|48077.1|48037.1|48267|48227|48052.1|48012.1|248
1645692900000|2022-02-24 08:55:00|48097.1|48057.1|48191.8|48151.8|48236.9|48196.9|48097.1|48057.1|113
1645693200000|2022-02-24 09:00:00|48196.9|48156.9|48156.6|48116.6|48291.7|48251.7|48156.6|48116.6|39
1645693500000|2022-02-24 09:05:00|48166.7|48126.7|48286.5|48246.5|48286.5|48246.5|48166.6|48126.6|80
1645693800000|2022-02-24 09:10:00|48291.4|48251.4|48341.6|48301.6|48361.6|48321.6|48231.4|48191.4|43
1645694100000|2022-02-24 09:15:00|48336.6|48296.6|48461.8|48421.8|48536.9|48496.9|48336.6|48296.6|110
1645694400000|2022-02-24 09:20:00|48486.7|48446.7|48426.5|48386.5|48486.7|48446.7|48391.4|48351.4|104
1645694700000|2022-02-24 09:25:00|48426.4|48386.4|48486.4|48446.4|48521.4|48481.4|48416.3|48376.3|115
1645695000000|2022-02-24 09:30:00|48491.4|48451.4|48516.4|48476.4|48566.4|48526.4|48461.3|48421.3|122
1645695300000|2022-02-24 09:35:00|48521.4|48481.4|48356.4|48316.4|48521.4|48481.4|48346.4|48306.4|55
1645695600000|2022-02-24 09:40:00|48366.4|48326.4|48371|48331|48441.5|48386.5|48356.4|48316.4|250
1645695900000|2022-02-24 09:45:00|48370.9|48330.9|48306.2|48266.2|48375.9|48335.9|48291|48251|62
1645696200000|2022-02-24 09:50:00|48291.3|48251.3|48411.1|48371.1|48441.2|48401.2|48291.3|48251.3|285
1645696500000|2022-02-24 09:55:00|48351.2|48311.2|48511.2|48471.2|48516.1|48471.2|48351.2|48306.1|39162
1645696800000|2022-02-24 10:00:00|48491.2|48451.2|48491.3|48451.3|48516.2|48466.4|48471.2|48431.2|111
1645697100000|2022-02-24 10:05:00|48486.3|48446.3|48461.2|48421.2|48506.1|48466.1|48461.2|48421.2|79
1645697400000|2022-02-24 10:10:00|48456.3|48416.3|48401.2|48361.2|48486.2|48421.2|48376.2|48321.2|107
1645697700000|2022-02-24 10:15:00|48400.9|48360.9|48236.3|48196.3|48401.2|48361.2|48231.3|48191.3|188
1645698000000|2022-02-24 10:20:00|48231.3|48191.3|48431.6|48391.6|48436.6|48396.6|48161.3|48121.3|143
1645698300000|2022-02-24 10:25:00|48441.7|48361.7|48356.7|48316.7|48441.7|48361.7|48306.8|48266.8|150
1645698600000|2022-02-24 10:30:00|48346.8|48306.8|48371.8|48331.8|48401.8|48356.7|48311.8|48266.7|122
1645698900000|2022-02-24 10:35:00|48371.7|48331.7|48466.8|48426.8|48566.9|48501.8|48366.8|48326.8|214
1645699200000|2022-02-24 10:40:00|48461.8|48421.8|48347|48307|48461.8|48421.8|48321.9|48281.9|87
1645699500000|2022-02-24 10:45:00|48352|48312|48322.1|48282.1|48422.1|48382.1|48307.1|48267.1|54
1645699800000|2022-02-24 10:50:00|48322|48282|48351.4|48311.4|48371.6|48331.6|48292|48252|204
1645700100000|2022-02-24 10:55:00|48366.7|48326.7|48346.8|48306.8|48366.7|48326.7|48311.9|48271.9|60
1645700400000|2022-02-24 11:00:00|48341.8|48301.8|48307|48267|48391.9|48351.9|48297|48257|62
1645700700000|2022-02-24 11:05:00|48322|48282|48301.5|48261.5|48362.1|48292.2|48301.5|48261.5|14042
1645701000000|2022-02-24 11:10:00|48301.4|48261.4|48316.6|48276.6|48361.6|48316.5|48291.6|48251.6|31
1645701300000|2022-02-24 11:15:00|48311.6|48271.6|48156.4|48116.4|48346.6|48271.6|48151.5|48111.5|70
1645701600000|2022-02-24 11:20:00|48151.4|48111.4|48016.4|47936.4|48161.5|48121.5|48001.3|47936.4|141
1645701900000|2022-02-24 11:25:00|48016.3|47936.3|48066.3|48026.3|48081.3|48026.3|47936.5|47896.3|60
1645702200000|2022-02-24 11:30:00|48056.3|48016.3|48026.3|47986.3|48061.3|48021.3|47976.3|47926.2|75
1645702500000|2022-02-24 11:35:00|48021.3|47981.3|47770.6|47730.6|48036.1|47981.3|47760.6|47720.6|276
1645702800000|2022-02-24 11:40:00|47775.6|47735.6|47640.8|47600.8|47820.8|47780.8|47635.8|47595.8|116
1645703100000|2022-02-24 11:45:00|47655.7|47615.7|47560.5|47520.5|47750.9|47710.9|47560.5|47520.5|14622
1645703400000|2022-02-24 11:50:00|47470.6|47430.6|47605.5|47565.5|47640.5|47600.5|47235.2|47165.2|147914
1645703700000|2022-02-24 11:55:00|47600.4|47560.4|47595.7|47555.7|47610.8|47570.8|47450.2|47410.2|91
1645704000000|2022-02-24 12:00:00|47615.8|47575.8|47460.6|47420.6|47640.7|47600.7|47460.6|47420.6|121
1645704300000|2022-02-24 12:05:00|47450.6|47410.6|47450.6|47410.6|47460.6|47420.6|47280.4|47215.2|15477
1645704600000|2022-02-24 12:10:00|47435.6|47395.6|47425.7|47305.7|47465.6|47415.6|47345.5|47285.4|46074
1645704900000|2022-02-24 12:15:00|47415.8|47335.8|47455.9|47415.9|47505.9|47465.9|47346|47306|15712
1645705200000|2022-02-24 12:20:00|47440.9|47400.9|47445.9|47405.9|47700.7|47660.7|47440.9|47400.9|15964
1645705500000|2022-02-24 12:25:00|47450.9|47410.9|47321|47281|47521.1|47481.1|47321|47281|392
1645705800000|2022-02-24 12:30:00|47311.1|47271.1|47290.5|47250.5|47355.6|47315.6|47230.6|47190.6|347
1645706100000|2022-02-24 12:35:00|47295.5|47255.5|47045.4|47005.4|47350.6|47310.6|46955.2|46915.2|447
1645706400000|2022-02-24 12:40:00|47040.4|47000.4|47000.7|46960.7|47050.5|47010.5|46845.8|46805.8|486
1645706700000|2022-02-24 12:45:00|47005.7|46965.7|47270.7|47230.7|47295.7|47255.7|46940.6|46900.6|265
1645707000000|2022-02-24 12:50:00|47260.7|47220.7|47400.7|47360.7|47425.7|47380.7|47230.7|47190.7|223
1645707300000|2022-02-24 12:55:00|47435.7|47355.7|47385.5|47345.5|47500.6|47440.7|47365.6|47315.7|92213
1645707600000|2022-02-24 13:00:00|47385.7|47345.7|47305.5|47265.5|47385.7|47345.7|47230.5|47190.5|337
1645707900000|2022-02-24 13:05:00|47305.6|47265.6|47475.3|47435.3|47500.3|47460.3|47230.7|47190.7|187
1645708200000|2022-02-24 13:10:00|47475.2|47435.2|47410.3|47370.3|47495.1|47455.1|47380.1|47340.1|106
1645708500000|2022-02-24 13:15:00|47420.2|47380.2|47305.3|47265.3|47490.3|47445.3|47305.3|47265.3|254
1645708800000|2022-02-24 13:20:00|47300.3|47260.3|47365.1|47325.1|47370.1|47330.1|47260.3|47220.3|77928
1645709100000|2022-02-24 13:25:00|47365|47325|47325.2|47285.2|47465.2|47425.2|47315.1|47275.1|164
1645709400000|2022-02-24 13:30:00|47320.2|47280.2|47495.3|47455.3|47495.3|47455.3|47320.2|47280.2|60671
1645709700000|2022-02-24 13:35:00|47500.3|47460.3|47560.3|47520.3|47595.3|47555.3|47430.3|47390.3|354
1645710000000|2022-02-24 13:40:00|47550.3|47510.3|47450.4|47410.4|47580.3|47540.3|47385.1|47345.1|2380
1645713000000|2022-02-24 14:30:00|47610|47570|47199.9|47159.9|47610|47570|46945|46905|2693
1645713300000|2022-02-24 14:35:00|47189.8|47149.8|46639.7|46599.7|47189.9|47149.9|46614.7|46574.7|1196
1645713600000|2022-02-24 14:40:00|46634.8|46594.8|46334.7|46294.7|46669.7|46629.7|45964.7|45924.7|2038
1645713900000|2022-02-24 14:45:00|46334.6|46294.6|45954.8|45914.8|46474.7|46434.7|45934.8|45894.8|1583
1645714200000|2022-02-24 14:50:00|45949.8|45909.8|45954.7|45914.7|46114.9|46074.9|45839.5|45799.5|1083
1645714500000|2022-02-24 14:55:00|45944.7|45904.7|46229.6|46189.6|46244.6|46204.6|45894.7|45854.7|943
1645714800000|2022-02-24 15:00:00|46234.6|46194.6|46314.4|46274.4|46339.6|46299.6|46084.5|46044.5|786
1645715100000|2022-02-24 15:05:00|46309.4|46269.4|46684.6|46644.6|46739.5|46699.5|46289.5|46249.5|902
1645715400000|2022-02-24 15:10:00|46689.6|46649.6|46674.5|46634.5|46769.6|46729.6|46669.5|46629.5|618
1645715700000|2022-02-24 15:15:00|46679.5|46639.5|46484.4|46444.4|46679.5|46639.5|46344.5|46304.5|749
1645716000000|2022-02-24 15:20:00|46504.4|46464.4|46364.3|46324.3|46564.5|46524.5|46324.4|46284.4|518
1645716300000|2022-02-24 15:25:00|46369.3|46329.3|46519.3|46479.3|46549.3|46509.3|46259.3|46219.3|433
1645716600000|2022-02-24 15:30:00|46514.3|46474.3|46444.3|46404.3|46529.4|46489.4|46324.3|46284.3|444
1645716900000|2022-02-24 15:35:00|46444.4|46404.4|46514.3|46474.3|46574.4|46534.4|46359.3|46319.3|427
1645717200000|2022-02-24 15:40:00|46514.4|46474.4|46459.4|46419.4|46579.4|46539.4|46439.4|46399.4|558
1645717500000|2022-02-24 15:45:00|46469.4|46429.4|46324.3|46284.3|46474.4|46434.4|46234.3|46194.3|482
1645717800000|2022-02-24 15:50:00|46334.3|46294.3|46259.3|46219.3|46334.3|46294.3|46179.3|46139.3|624
1645718100000|2022-02-24 15:55:00|46264.3|46224.3|46454.2|46414.2|46569.2|46529.2|46264.3|46224.3|364
1645718400000|2022-02-24 16:00:00|46459.2|46419.2|46454.2|46414.2|46574.2|46534.2|46409.1|46369.1|41383
1645718700000|2022-02-24 16:05:00|46464.2|46424.2|46379.2|46339.2|46479.2|46439.2|46359.2|46319.2|314
1645719000000|2022-02-24 16:10:00|46374.2|46334.2|46534.1|46494.1|46564.1|46524.1|46369.2|46329.2|261
1645719300000|2022-02-24 16:15:00|46529.1|46489.1|46324.1|46284.1|46539.1|46499.1|46254.1|46214.1|337
1645719600000|2022-02-24 16:20:00|46319.1|46279.1|46104|46064|46324.1|46284.1|46029|45989|546
1645719900000|2022-02-24 16:25:00|46099|46059|46049|46009|46099|46059|45989|45949|498
1645720200000|2022-02-24 16:30:00|46049.1|46009.1|46079|46039|46094|46054|45989|45949|458
1645720500000|2022-02-24 16:35:00|46084|46044|46003.8|45963.8|46134|46094|45998.9|45958.9|370
1645720800000|2022-02-24 16:40:00|45998.9|45958.9|45718.9|45678.9|46008.9|45968.9|45398.9|45358.9|46847
1645721100000|2022-02-24 16:45:00|45708.9|45668.9|45603.9|45563.9|45753.9|45713.9|45478.8|45438.8|692
1645721400000|2022-02-24 16:50:00|45598.9|45558.9|45653.8|45613.8|45793.8|45753.8|45543.9|45503.9|552
1645721700000|2022-02-24 16:55:00|45643.8|45603.8|45678.7|45638.7|45713.8|45673.8|45573.7|45533.7|381
1645722000000|2022-02-24 17:00:00|45668.6|45628.6|45563.6|45523.6|45678.7|45638.7|45493.6|45453.6|459
1645722300000|2022-02-24 17:05:00|45563.7|45523.7|45663.5|45623.5|45678.6|45638.6|45563.6|45523.6|512
1645722600000|2022-02-24 17:10:00|45653.5|45613.5|45683.4|45643.4|45718.5|45678.5|45643.5|45603.5|738
1645722900000|2022-02-24 17:15:00|45688.4|45648.4|45803.3|45763.3|45818.3|45778.3|45648.3|45608.3|559
1645723200000|2022-02-24 17:20:00|45798.3|45758.3|45678.3|45638.3|45818.4|45778.4|45678.3|45638.3|463
1645723500000|2022-02-24 17:25:00|45683.3|45643.3|45818.2|45778.2|45818.3|45778.3|45673.3|45633.3|320
1645723800000|2022-02-24 17:30:00|45813.3|45773.3|45793.2|45753.2|45848.2|45808.2|45743.2|45703.2|443
1645724100000|2022-02-24 17:35:00|45788.2|45748.2|45833.2|45793.2|45848.2|45808.2|45723.2|45683.2|443
1645724400000|2022-02-24 17:40:00|45828.2|45788.2|45873.2|45833.2|45903.2|45863.2|45803.1|45763.1|439
1645724700000|2022-02-24 17:45:00|45883.2|45843.2|46048.4|46008.4|46048.4|46008.4|45868.2|45828.2|509
1645725000000|2022-02-24 17:50:00|46048.3|46008.3|45963.2|45923.2|46103.4|46063.4|45938.3|45898.3|441
1645725300000|2022-02-24 17:55:00|45958.2|45918.2|45848.2|45808.2|45998.3|45958.3|45828.3|45788.3|295
1645725600000|2022-02-24 18:00:00|45843.2|45803.2|45973.1|45933.1|45993.2|45953.2|45833.2|45793.2|379
1645725900000|2022-02-24 18:05:00|45973.2|45933.2|45793.2|45753.2|45983.2|45943.2|45768.1|45728.1|311
1645726200000|2022-02-24 18:10:00|45798.1|45758.1|45743.1|45703.1|45823.1|45783.1|45678.1|45638.1|476
1645726500000|2022-02-24 18:15:00|45743.2|45703.2|45733.1|45693.1|45853.1|45813.1|45688.2|45648.2|464
1645726800000|2022-02-24 18:20:00|45738.1|45698.1|45753|45713|45833.1|45793.1|45713|45673|302
1645727100000|2022-02-24 18:25:00|45758|45718|45727.9|45687.9|45768|45728|45648.1|45608.1|370
1645727400000|2022-02-24 18:30:00|45732.9|45692.9|45772.9|45732.9|45787.9|45747.9|45697.9|45657.9|220
1645727700000|2022-02-24 18:35:00|45777.9|45737.9|45717.9|45677.9|45777.9|45737.9|45672.9|45632.9|312
1645728000000|2022-02-24 18:40:00|45712.9|45672.9|45702.9|45662.9|45782.9|45742.9|45652.9|45612.9|436
1645728300000|2022-02-24 18:45:00|45692.9|45652.9|45682.9|45642.9|45732.8|45692.8|45662.8|45622.8|423
1645728600000|2022-02-24 18:50:00|45692.9|45652.9|45612.9|45572.9|45702.8|45662.8|45577.9|45537.9|677
1645728900000|2022-02-24 18:55:00|45607.9|45567.9|45693|45653|45723.1|45683.1|45607.9|45567.9|791
1645729200000|2022-02-24 19:00:00|45683|45643|45738.1|45698.1|45808|45768|45683|45643|438
1645729500000|2022-02-24 19:05:00|45728.1|45688.1|45553.1|45513.1|45768.1|45728.1|45538.1|45498.1|928
1645729800000|2022-02-24 19:10:00|45558.1|45518.1|45543.1|45503.1|45648.1|45608.1|45528.1|45488.1|1855
1645730100000|2022-02-24 19:15:00|45533.1|45493.1|45568.3|45528.3|45603.3|45563.3|45528.2|45488.2|934
1645750800000|2022-02-25 01:00:00|45569.7|45529.7|45899.7|45859.7|45919.7|45879.7|45519.7|45479.7|432
1645751100000|2022-02-25 01:05:00|45889.7|45849.7|45949.7|45909.7|46009.7|45969.7|45849.7|45809.7|262
1645751400000|2022-02-25 01:10:00|45959.7|45919.7|45934.7|45894.7|45999.6|45959.6|45884.7|45844.7|143
1645751700000|2022-02-25 01:15:00|45929.6|45889.6|45969.6|45929.6|46009.6|45969.6|45924.6|45884.6|72
1645752000000|2022-02-25 01:20:00|45949.6|45909.6|45869.6|45829.6|45969.6|45929.6|45834.6|45794.6|131
1645752300000|2022-02-25 01:25:00|45879.6|45839.6|45939.6|45899.6|45979.6|45939.6|45859.6|45819.6|89
1645752600000|2022-02-25 01:30:00|45949.6|45909.6|45929.5|45889.5|45974.6|45934.6|45889.6|45849.6|28
1645752900000|2022-02-25 01:35:00|45939.5|45899.5|46019.5|45979.5|46034.5|45994.5|45919.5|45879.5|63
1645753200000|2022-02-25 01:40:00|46009.5|45969.5|45929.5|45889.5|46009.5|45969.5|45929.5|45889.5|103
1645753500000|2022-02-25 01:45:00|45919.5|45879.5|45929.5|45889.5|45949.5|45909.5|45909.5|45869.5|33
1645753800000|2022-02-25 01:50:00|45924.5|45884.5|45959.5|45919.5|45974.5|45934.5|45924.5|45884.5|57
1645754100000|2022-02-25 01:55:00|45964.5|45924.5|45889.5|45849.5|45964.5|45924.5|45864.5|45824.5|79
1645754400000|2022-02-25 02:00:00|45879.5|45839.5|45889.5|45849.5|45904.5|45864.5|45839.5|45799.5|24
1645754700000|2022-02-25 02:05:00|45899.5|45859.5|45899.4|45859.4|45934.5|45894.5|45889.5|45849.5|25
1645755000000|2022-02-25 02:10:00|45894.4|45854.4|45899.4|45859.4|45919.4|45879.4|45889.4|45849.4|9
1645755300000|2022-02-25 02:15:00|45909.4|45869.4|45969.4|45929.4|45974.4|45934.4|45909.4|45869.4|19
1645755600000|2022-02-25 02:20:00|45959.4|45919.4|45949.4|45909.4|45969.4|45929.4|45924.4|45884.4|13
1645755900000|2022-02-25 02:25:00|45939.4|45899.4|45959.4|45919.4|45974.4|45934.4|45929.4|45889.4|44
1645756200000|2022-02-25 02:30:00|45964.4|45924.4|45944.3|45904.3|45969.4|45929.4|45929.4|45889.4|24
1645756500000|2022-02-25 02:35:00|45939.3|45899.3|45924.3|45884.3|45964.4|45924.4|45919.3|45879.3|31
1645756800000|2022-02-25 02:40:00|45909.3|45869.3|45909.3|45869.3|45939.3|45899.3|45889.3|45849.3|51
1645757100000|2022-02-25 02:45:00|45919.3|45879.3|45889.3|45849.3|45939.3|45899.3|45889.3|45849.3|118
1645757400000|2022-02-25 02:50:00|45894.3|45854.3|45824.3|45784.3|45904.3|45864.3|45799.3|45759.3|44
1645757700000|2022-02-25 02:55:00|45829.3|45789.3|45839.3|45799.3|45884.3|45844.3|45829.3|45789.3|28
1645758000000|2022-02-25 03:00:00|45829.3|45789.3|45859.2|45819.2|45864.2|45824.2|45824.2|45784.2|21
1645758300000|2022-02-25 03:05:00|45864.2|45824.2|45789.2|45749.2|45884.2|45844.2|45789.2|45749.2|94
1645758600000|2022-02-25 03:10:00|45784.2|45744.2|45664.2|45624.2|45814.2|45774.2|45634.2|45594.2|97
1645758900000|2022-02-25 03:15:00|45674.2|45634.2|45719.2|45679.2|45724.2|45684.2|45669.2|45629.2|57
1645759200000|2022-02-25 03:20:00|45729.2|45689.2|45739.2|45699.2|45754.2|45714.2|45659.2|45619.2|28
1645759500000|2022-02-25 03:25:00|45729.2|45689.2|45669.2|45629.2|45739.2|45699.2|45659.2|45619.2|30
1645759800000|2022-02-25 03:30:00|45679.1|45639.1|45739.1|45699.1|45744.1|45704.1|45674.2|45634.2|17
1645760100000|2022-02-25 03:35:00|45729.2|45689.2|45729.1|45689.1|45739.1|45699.1|45724.1|45684.1|7
1645760400000|2022-02-25 03:40:00|45739.1|45699.1|45749.1|45709.1|45759.1|45719.1|45729.1|45689.1|29
1645760700000|2022-02-25 03:45:00|45739.1|45699.1|45749.1|45709.1|45759.1|45719.1|45719.1|45679.1|17
1645761000000|2022-02-25 03:50:00|45739.1|45699.1|45769.1|45729.1|45779.1|45739.1|45739.1|45699.1|21
1645761300000|2022-02-25 03:55:00|45809|45769|45849.1|45809.1|45859.1|45819.1|45809|45769|28
1645761600000|2022-02-25 04:00:00|45854.1|45814.1|45894|45854|45899|45859|45839|45799|32
1645761900000|2022-02-25 04:05:00|45889|45849|45889|45849|45899|45859|45859|45819|14
1645762200000|2022-02-25 04:10:00|45869|45829|45849|45809|45869|45829|45839|45799|10
1645762500000|2022-02-25 04:15:00|45839|45799|45828.9|45788.9|45844|45804|45823.9|45783.9|23
1645762800000|2022-02-25 04:20:00|45833.9|45793.9|45809|45769|45838.9|45798.9|45809|45769|10
1645763100000|2022-02-25 04:25:00|45798.9|45758.9|45808.9|45768.9|45813.9|45773.9|45783.9|45743.9|16
1645763400000|2022-02-25 04:30:00|45793.9|45753.9|45813.8|45773.8|45828.8|45788.8|45788.9|45748.9|18
1645763700000|2022-02-25 04:35:00|45828.8|45788.8|45858.8|45818.8|45888.8|45848.8|45828.8|45788.8|20
1645764000000|2022-02-25 04:40:00|45878.8|45838.8|45968.8|45928.8|45998.8|45958.8|45878.8|45838.8|61
1645764300000|2022-02-25 04:45:00|45963.8|45923.8|45938.8|45898.8|45963.8|45923.8|45928.8|45888.8|4
1645764600000|2022-02-25 04:50:00|45943.8|45903.8|45958.8|45918.8|45958.8|45918.8|45938.8|45898.8|5
1645764900000|2022-02-25 04:55:00|46043.7|46003.7|46008.8|45968.8|46073.7|46033.7|46003.8|45963.8|39
1645765200000|2022-02-25 05:00:00|46013.8|45973.8|46058.7|46018.7|46058.7|46018.7|45998.7|45958.7|5
1645765500000|2022-02-25 05:05:00|46053.7|46013.7|46008.7|45968.7|46053.7|46013.7|46008.7|45968.7|5
1645765800000|2022-02-25 05:10:00|45993.7|45953.7|45933.7|45893.7|45993.7|45953.7|45928.7|45888.7|11
1645766100000|2022-02-25 05:15:00|45928.7|45888.7|45918.7|45878.7|45938.7|45898.7|45918.7|45878.7|7
1645766400000|2022-02-25 05:20:00|45913.7|45873.7|45943.7|45903.7|45943.7|45903.7|45908.7|45868.7|8
1645766700000|2022-02-25 05:25:00|45933.6|45893.6|45943.6|45903.6|45943.7|45903.7|45928.7|45888.7|4
1645767000000|2022-02-25 05:30:00|45938.6|45898.6|45943.6|45903.6|45963.6|45923.6|45903.6|45863.6|24
1645767300000|2022-02-25 05:35:00|45938.6|45898.6|45913.6|45873.6|45943.6|45903.6|45908.6|45868.6|4
1645767600000|2022-02-25 05:40:00|45908.5|45868.5|45948.5|45908.5|45948.5|45908.5|45908.5|45868.5|8
1645767900000|2022-02-25 05:45:00|45953.5|45913.5|45968.4|45928.4|45978.4|45938.4|45938.5|45898.5|12
1645768200000|2022-02-25 05:50:00|45958.5|45918.5|45853.3|45813.3|45958.5|45918.5|45848.3|45808.3|14
1645768500000|2022-02-25 05:55:00|45863.3|45823.3|45888.3|45848.3|45903.3|45863.3|45853.3|45813.3|24
1645768800000|2022-02-25 06:00:00|45893.3|45853.3|45878.3|45838.3|45898.3|45858.3|45808.2|45768.2|24
1645769100000|2022-02-25 06:05:00|45883.3|45843.3|45813.2|45773.2|45883.3|45843.3|45798.2|45758.2|8
1645769400000|2022-02-25 06:10:00|45808.2|45768.2|45878.2|45838.2|45883.2|45843.2|45788.2|45748.2|25
1645769700000|2022-02-25 06:15:00|45868.2|45828.2|45873.2|45833.2|45903.2|45863.2|45863.2|45823.2|13
1645770000000|2022-02-25 06:20:00|45868.2|45828.2|45858.2|45818.2|45873.2|45833.2|45848.2|45808.2|12
1645770300000|2022-02-25 06:25:00|45863.2|45823.2|45888.2|45848.2|45898.2|45858.2|45858.2|45818.2|7
1645770600000|2022-02-25 06:30:00|45883.1|45843.1|45878.1|45838.1|45898.1|45858.1|45868.2|45828.2|7
1645770900000|2022-02-25 06:35:00|45878.2|45838.2|45888.1|45848.1|45888.1|45848.1|45858.1|45818.1|6
1645771200000|2022-02-25 06:40:00|45893.1|45853.1|45898.1|45858.1|45938.1|45898.1|45893.1|45853.1|21
1645771500000|2022-02-25 06:45:00|45898.2|45858.2|45888.1|45848.1|45903.1|45863.1|45873.1|45833.1|2
1645771800000|2022-02-25 06:50:00|45893.1|45853.1|45908.2|45868.2|45918.2|45878.2|45868.1|45828.1|23
1645772100000|2022-02-25 06:55:00|45898.2|45858.2|45848.1|45808.1|45898.2|45858.2|45843.1|45803.1|112
1645772400000|2022-02-25 07:00:00|45808.2|45768.2|45747.9|45707.9|45808.2|45768.2|45727.9|45687.9|49
1645772700000|2022-02-25 07:05:00|45737.9|45697.9|45798|45758|45798|45758|45727.9|45687.9|35
1645773000000|2022-02-25 07:10:00|45788|45748|45748|45708|45808|45768|45748|45708|17
1645773300000|2022-02-25 07:15:00|45743|45703|45743|45703|45753|45713|45693|45653|56
1645773600000|2022-02-25 07:20:00|45748|45708|45633|45593|45748|45708|45613|45573|40
1645773900000|2022-02-25 07:25:00|45628|45588|45668|45628|45668|45628|45607.9|45567.9|21
1645774200000|2022-02-25 07:30:00|45672.9|45632.9|45748|45708|45758|45718|45672.9|45632.9|50
1645774500000|2022-02-25 07:35:00|45747.9|45707.9|45697.9|45657.9|45758|45718|45688|45648|29
1645774800000|2022-02-25 07:40:00|45693|45653|45707.9|45667.9|45722.9|45682.9|45672.9|45632.9|13
1645775100000|2022-02-25 07:45:00|45717.8|45677.8|45667.9|45627.9|45722.8|45682.8|45667.9|45627.9|24
1645775400000|2022-02-25 07:50:00|45677.8|45637.8|45627.7|45587.7|45677.8|45637.8|45627.7|45587.7|15
1645775700000|2022-02-25 07:55:00|45632.7|45592.7|45607.8|45567.8|45637.7|45597.7|45587.8|45547.8|20
1645776000000|2022-02-25 08:00:00|45612.8|45572.8|45632.8|45592.8|45647.9|45607.9|45597.7|45557.7|31
1645776300000|2022-02-25 08:05:00|45637.8|45597.8|45597.8|45557.8|45637.9|45597.9|45572.8|45532.8|35
1645776600000|2022-02-25 08:10:00|45602.8|45562.8|45567.7|45527.7|45607.8|45567.8|45547.8|45507.8|62
1645776900000|2022-02-25 08:15:00|45562.7|45522.7|45537.6|45497.6|45577.7|45537.7|45522.7|45482.7|46
1645777200000|2022-02-25 08:20:00|45537.7|45497.7|45522.6|45482.6|45582.6|45542.6|45522.6|45482.6|66
1645777500000|2022-02-25 08:25:00|45497.7|45457.7|45477.6|45437.6|45497.7|45457.7|45397.7|45357.7|105
1645777800000|2022-02-25 08:30:00|45472.6|45432.6|45487.6|45447.6|45512.6|45472.6|45467.6|45427.6|104
1645778100000|2022-02-25 08:35:00|45482.6|45442.6|45507.6|45467.6|45522.6|45482.6|45447.6|45407.6|58
1645778400000|2022-02-25 08:40:00|45502.7|45462.7|45267.7|45227.7|45502.7|45462.7|45252.7|45212.7|182
1645778700000|2022-02-25 08:45:00|45267.6|45227.6|45137.6|45097.6|45377.5|45337.5|45132.7|45092.7|363
1645779000000|2022-02-25 08:50:00|45142.6|45102.6|45267.7|45227.7|45367.4|45307.4|45072.7|45032.7|222
1645779300000|2022-02-25 08:55:00|45262.7|45222.7|45287.6|45247.6|45377.5|45337.5|45232.6|45192.6|84
1645779600000|2022-02-25 09:00:00|45297.6|45257.6|45247.6|45207.6|45317.6|45277.6|45227.6|45187.6|98
1645779900000|2022-02-25 09:05:00|45242.7|45202.7|45197.6|45157.6|45287.6|45247.6|45197.6|45157.6|45
1645780200000|2022-02-25 09:10:00|45197.7|45157.7|45242.6|45202.6|45297.6|45257.6|45197.7|45157.7|49
1645780500000|2022-02-25 09:15:00|45237.7|45197.7|45127.7|45087.7|45237.7|45197.7|45122.8|45082.8|77
1645780800000|2022-02-25 09:20:00|45127.8|45087.8|45092.9|45052.9|45137.8|45097.8|45062.8|45022.8|72
1645781100000|2022-02-25 09:25:00|45092.8|45052.8|45072.9|45032.9|45107.9|45067.9|45067.9|45027.9|119
1645781400000|2022-02-25 09:30:00|45077.9|45037.9|45092.7|45052.7|45108|45068|45032.8|44992.8|73
1645781700000|2022-02-25 09:35:00|45087.7|45047.7|45082.7|45042.7|45117.7|45077.7|45072.7|45032.7|81
1645782000000|2022-02-25 09:40:00|45092.7|45052.7|45137.6|45097.6|45152.6|45112.6|45082.6|45042.6|28
1645782300000|2022-02-25 09:45:00|45127.6|45087.6|45152.5|45112.5|45197.4|45157.4|45127.6|45087.6|90
1645782600000|2022-02-25 09:50:00|45157.5|45117.5|45097.4|45057.4|45157.5|45117.5|45082.3|45042.3|62
1645782900000|2022-02-25 09:55:00|45097.3|45057.3|45077.2|45037.2|45102.3|45062.3|45072.4|45032.4|28
1645783200000|2022-02-25 10:00:00|45072.3|45032.3|44987.3|44947.3|45072.3|45032.3|44972.3|44897.4|76
1645783500000|2022-02-25 10:05:00|44977.3|44937.3|44962.3|44922.3|44992.3|44952.3|44947.3|44907.3|56
1645783800000|2022-02-25 10:10:00|44962.2|44922.2|44902.3|44862.3|44982.3|44942.3|44857.4|44817.4|67
1645784100000|2022-02-25 10:15:00|44902.4|44862.4|44942.1|44902.1|44982.3|44942.3|44897.2|44857.2|149
1645784400000|2022-02-25 10:20:00|44937.2|44897.2|44987|44947|44992|44952|44917.1|44877.1|37
1645784700000|2022-02-25 10:25:00|44992|44952|45022.2|44982.2|45112.1|45072.1|44992|44952|101
1645785000000|2022-02-25 10:30:00|45027.1|44987.1|45077.1|45037.1|45137.1|45097.1|44982.2|44942.2|29
1645785300000|2022-02-25 10:35:00|45082.1|45042.1|45167.1|45127.1|45212.1|45172.1|45072.1|45032.1|60
1645785600000|2022-02-25 10:40:00|45162.1|45122.1|45187.1|45147.1|45192|45152|45137|45097|26
1645785900000|2022-02-25 10:45:00|45187|45147|45097.1|45057.1|45222.1|45182.1|45077.1|45037.1|96
1645786200000|2022-02-25 10:50:00|45102.1|45062.1|45126.9|45086.9|45157.1|45117.1|45092.1|45052.1|28
1645786500000|2022-02-25 10:55:00|45142|45102|45091.9|45051.9|45152|45112|45037.1|44997.1|62
1645786800000|2022-02-25 11:00:00|45092|45052|44972|44932|45092|45052|44972|44932|56
1645787100000|2022-02-25 11:05:00|44967|44927|44886.6|44766.6|44972|44932|44846.8|44766.6|172
1645787400000|2022-02-25 11:10:00|44886.7|44766.7|44861.3|44821.3|44896.6|44831.2|44751.5|44686.5|269
1645787700000|2022-02-25 11:15:00|44856.3|44816.3|44756.3|44716.3|44861.3|44821.3|44726.3|44686.3|98
1645788000000|2022-02-25 11:20:00|44751.3|44711.3|44706.4|44666.4|44821.3|44746.1|44606.3|44566.3|160
1645788300000|2022-02-25 11:25:00|44711.3|44671.3|44616.3|44576.3|44736.3|44671.3|44471.1|44431.1|195
1645788600000|2022-02-25 11:30:00|44641.1|44601.1|44836.4|44796.4|44901.4|44821.4|44621.3|44556.4|122
1645788900000|2022-02-25 11:35:00|44831.4|44791.4|44976.4|44856.4|45021.2|44981.2|44821.4|44781.4|86
1645789200000|2022-02-25 11:40:00|44976.3|44856.3|45006.4|44966.4|45041.3|45001.3|44906.4|44856.3|43
1645789500000|2022-02-25 11:45:00|44996.4|44956.4|45011.4|44971.4|45036.4|44996.4|44956.4|44916.4|113
1645789800000|2022-02-25 11:50:00|45016.3|44976.3|44956.3|44916.3|45026.3|44986.3|44881.5|44836.5|36
1645790100000|2022-02-25 11:55:00|44961.3|44921.3|45001.4|44961.4|45026.4|44986.4|44956.3|44901.5|12
1645790400000|2022-02-25 12:00:00|45006.4|44966.4|45001.4|44961.4|45031.2|44991.2|44946.4|44906.2|43
1645790700000|2022-02-25 12:05:00|45011.4|44931.4|45016.2|44976.2|45026.2|44986.2|44926.5|44886.5|38
1645791000000|2022-02-25 12:10:00|45021.2|44981.2|45011.3|44971.3|45056.4|45016.2|44976.4|44936.4|61
1645791300000|2022-02-25 12:15:00|45016.2|44936.2|45001.2|44961.2|45016.2|44966.2|44936.2|44896.2|58
1645791600000|2022-02-25 12:20:00|45006.2|44966.2|45096.4|45056.4|45156.3|45116.3|44996.2|44956.2|82
1645791900000|2022-02-25 12:25:00|45101.3|45061.3|45136.4|45096.4|45171.3|45131.3|45091.4|45051.4|114
1645792200000|2022-02-25 12:30:00|45136.3|45096.3|45156.3|45116.3|45181.3|45141.3|45111.3|45071.3|94
1645792500000|2022-02-25 12:35:00|45161.2|45121.2|45136.4|45096.4|45166.3|45126.3|45076.4|45036.4|88
1645792800000|2022-02-25 12:40:00|45146.3|45106.3|45091.3|45051.3|45156.3|45116.3|45041.3|45001.3|116
1645793100000|2022-02-25 12:45:00|45086.3|45046.3|45041.5|45001.5|45131.3|45091.3|45021.5|44981.5|196
1645793400000|2022-02-25 12:50:00|45036.6|44996.6|45001.5|44961.5|45061.5|45021.5|44996.5|44956.5|156
1645793700000|2022-02-25 12:55:00|45006.5|44966.5|45006.5|44966.5|45036.5|44996.5|44911.6|44871.6|123
1645794000000|2022-02-25 13:00:00|45011.4|44971.4|45086.5|45046.5|45116.5|45076.5|45001.6|44961.6|164
1645794300000|2022-02-25 13:05:00|45091.4|45051.4|45041.2|45001.2|45096.4|45056.4|45031.3|44991.3|78
1645794600000|2022-02-25 13:10:00|45046.2|45006.2|44996.2|44956.2|45125.8|45085.8|44976.2|44936.2|108
1645794900000|2022-02-25 13:15:00|44991.2|44951.2|44991.1|44951.1|45011.2|44971.2|44946.3|44906.3|84
1645795200000|2022-02-25 13:20:00|44996.1|44956.1|45040.7|45000.7|45070.8|45030.8|44991.2|44951.2|163
1645795500000|2022-02-25 13:25:00|45040.8|45000.8|45055.9|44935.9|45080.7|45040.7|45010.9|44925.9|35
1645795800000|2022-02-25 13:30:00|45060.8|44940.8|44926|44886|45060.8|44971|44841.1|44801.1|158
1645796100000|2022-02-25 13:35:00|44926.1|44886.1|44896.1|44856.1|44986|44946|44851.1|44811.1|163
1645796400000|2022-02-25 13:40:00|44876.1|44836.1|44886.1|44846.1|44906|44866|44796.1|44756|89
1645799400000|2022-02-25 14:30:00|45035.7|44995.7|45115.3|45075.3|45310.4|45270.4|44975.4|44935.4|2115
1645799700000|2022-02-25 14:35:00|45115.2|45075.2|44756.2|44716.2|45135.3|45095.3|44696.3|44656.3|1201
1645800000000|2022-02-25 14:40:00|44756.3|44716.3|44696.6|44656.6|44841.3|44801.3|44606.6|44566.6|1262
1645800300000|2022-02-25 14:45:00|44691.7|44651.7|44676.9|44636.9|44731.7|44691.7|44571.9|44531.9|770
1645800600000|2022-02-25 14:50:00|44676.8|44636.8|44726.3|44686.3|44801.2|44761.2|44636.6|44596.6|783
1645800900000|2022-02-25 14:55:00|44731.3|44691.3|44591.4|44551.4|44741.4|44701.4|44536.6|44496.6|860
1645801200000|2022-02-25 15:00:00|44581.4|44541.4|44716.1|44676.1|44741|44701|44571.4|44531.4|733
1645801500000|2022-02-25 15:05:00|44716|44676|44616|44576|44716|44676|44556.1|44516.1|903
1645801800000|2022-02-25 15:10:00|44621|44581|44630.7|44590.7|44680.9|44640.9|44590.9|44550.9|608
1645802100000|2022-02-25 15:15:00|44620.7|44580.7|44645.6|44605.6|44705.8|44665.8|44610.7|44570.7|410
1645802400000|2022-02-25 15:20:00|44640.7|44600.7|44605.5|44565.5|44665.6|44625.6|44580.5|44540.5|463
1645802700000|2022-02-25 15:25:00|44610.5|44570.5|44395.6|44355.6|44625.5|44585.5|44320.6|44280.6|623
1645803000000|2022-02-25 15:30:00|44405.5|44365.5|44610.4|44570.4|44610.4|44570.4|44320.8|44280.8|903
1645803300000|2022-02-25 15:35:00|44615.3|44575.3|44740.1|44700.1|44790.2|44750.2|44565.3|44525.3|563
1645803600000|2022-02-25 15:40:00|44750|44710|44710|44670|44770.1|44730.1|44670|44630|373
1645803900000|2022-02-25 15:45:00|44705.1|44665.1|44754.8|44714.8|44809.9|44769.9|44640|44600|386
1645804200000|2022-02-25 15:50:00|44749.9|44709.9|44754.8|44714.8|44774.8|44734.8|44704.7|44664.7|492
1645804500000|2022-02-25 15:55:00|44759.8|44719.8|44724.8|44684.8|44799.8|44759.8|44674.8|44634.8|466
1645804800000|2022-02-25 16:00:00|44729.8|44689.8|44744.6|44704.6|44764.6|44724.6|44664.7|44624.7|341
1645805100000|2022-02-25 16:05:00|44749.6|44709.6|44654.6|44614.6|44809.7|44769.7|44634.7|44594.7|238
1645805400000|2022-02-25 16:10:00|44659.6|44619.6|44624.6|44584.6|44669.7|44629.7|44564.8|44524.8|457
1645805700000|2022-02-25 16:15:00|44619.7|44579.7|44629.6|44589.6|44689.6|44649.6|44604.6|44564.6|185
1645806000000|2022-02-25 16:20:00|44624.6|44584.6|44654.9|44614.9|44744.5|44704.5|44604.6|44564.6|420
1645806300000|2022-02-25 16:25:00|44654.8|44614.8|44674.5|44634.5|44719.6|44679.6|44639.9|44599.9|179
1645806600000|2022-02-25 16:30:00|44659.5|44619.5|44604.5|44564.5|44699.4|44659.4|44574.6|44534.6|360
1645806900000|2022-02-25 16:35:00|44604.4|44564.4|44569.4|44529.4|44609.4|44569.4|44449.6|44409.6|243
1645807200000|2022-02-25 16:40:00|44574.4|44534.4|44609.4|44569.4|44674.2|44634.2|44569.5|44529.5|447
1645807500000|2022-02-25 16:45:00|44609.3|44569.3|44504.2|44464.2|44609.3|44569.3|44424.4|44384.4|449
1645807800000|2022-02-25 16:50:00|44514.2|44474.2|44563.7|44523.7|44588.8|44548.8|44489.1|44449.1|363
1645808100000|2022-02-25 16:55:00|44558.8|44518.8|44518.9|44478.9|44618.4|44578.4|44508.9|44468.9|275
1645808400000|2022-02-25 17:00:00|44523.9|44483.9|44484|44444|44563.8|44523.8|44479|44439|307
1645808700000|2022-02-25 17:05:00|44479|44439|44463.8|44423.8|44533.8|44493.8|44448.9|44408.9|251
1645809000000|2022-02-25 17:10:00|44458.9|44418.9|44509|44469|44568.9|44528.9|44458.9|44418.9|532
1645809300000|2022-02-25 17:15:00|44504|44464|44484.2|44444.2|44568.9|44528.9|44484.2|44444.2|471
1645809600000|2022-02-25 17:20:00|44489.2|44449.2|44444.3|44404.3|44509.2|44469.2|44419.3|44379.3|339
1645809900000|2022-02-25 17:25:00|44449.3|44409.3|44279.5|44239.5|44464.3|44424.3|44269.7|44229.7|560
1645810200000|2022-02-25 17:30:00|44294.5|44254.5|44404.6|44364.6|44404.6|44364.6|44279.5|44239.5|704
1645810500000|2022-02-25 17:35:00|44399.6|44359.6|44349.5|44309.5|44464.4|44424.4|44299.5|44259.5|291
1645810800000|2022-02-25 17:40:00|44339.5|44299.5|44379.5|44339.5|44394.5|44354.5|44334.5|44294.5|196
1645811100000|2022-02-25 17:45:00|44379.4|44339.4|44429.5|44389.5|44439.5|44399.5|44369.5|44329.5|470
1645811400000|2022-02-25 17:50:00|44419.5|44379.5|44339.5|44299.5|44459.4|44419.4|44324.4|44284.4|487
1645811700000|2022-02-25 17:55:00|44334.5|44294.5|44359.5|44319.5|44394.4|44354.4|44319.4|44279.4|362
1645812000000|2022-02-25 18:00:00|44364.5|44324.5|44289.5|44249.5|44379.5|44339.5|44274.5|44234.5|534
1645812300000|2022-02-25 18:05:00|44274.6|44234.6|44309.5|44269.5|44349.6|44309.6|44269.5|44229.5|432
1645812600000|2022-02-25 18:10:00|44324.5|44284.5|44334.3|44294.3|44334.4|44294.4|44269.5|44229.5|324
1645812900000|2022-02-25 18:15:00|44339.2|44299.2|44534.3|44494.3|44544.3|44504.3|44339.2|44299.2|350
1645813200000|2022-02-25 18:20:00|44519.3|44479.3|44439.4|44399.4|44544.3|44504.3|44429.4|44389.4|312
1645813500000|2022-02-25 18:25:00|44444.4|44404.4|44484.3|44444.3|44499.3|44459.3|44399.4|44359.4|197
1645813800000|2022-02-25 18:30:00|44489.2|44449.2|44464.2|44424.2|44564.3|44524.3|44459.3|44419.3|342
1645814100000|2022-02-25 18:35:00|44454.3|44414.3|44474.1|44434.1|44539.2|44499.2|44454.3|44414.3|342
1645814400000|2022-02-25 18:40:00|44474.2|44434.2|44533.9|44493.9|44538.9|44498.9|44464|44424|195
1645814700000|2022-02-25 18:45:00|44529|44489|44533.9|44493.9|44593.9|44553.9|44529|44489|169
1645815000000|2022-02-25 18:50:00|44538.9|44498.9|44409|44369|44549|44509|44359.1|44319.1|471
1645815300000|2022-02-25 18:55:00|44408.8|44368.8|44434.1|44394.1|44513.9|44473.9|44383.9|44343.9|263
1645815600000|2022-02-25 19:00:00|44444.1|44404.1|44443.9|44403.9|44498.8|44458.8|44399|44359|316
1645815900000|2022-02-25 19:05:00|44444|44404|44393.9|44353.9|44468.8|44428.8|44378.9|44338.9|390
1645816200000|2022-02-25 19:10:00|44383.9|44343.9|44264.7|44224.7|44443.9|44403.9|44249.5|44209.5|1520
1645816500000|2022-02-25 19:15:00|44279.7|44239.7|44314.5|44194.5|44389.3|44309.3|44194.2|44154.2|657
1646010000000|2022-02-28 01:00:00|45208.7|45168.7|44748.9|44708.9|45253.2|45213.2|44703.9|44663.9|587
1646010300000|2022-02-28 01:05:00|44749.2|44709.2|44708.1|44668.1|44754.2|44714.2|44609.7|44569.7|149
1646010600000|2022-02-28 01:10:00|44703.4|44663.4|44768.6|44728.6|44768.6|44728.6|44584.2|44544.2|187
1646010900000|2022-02-28 01:15:00|44763.9|44723.9|44878.3|44838.3|44883.4|44843.4|44693.9|44653.9|108
1646011200000|2022-02-28 01:20:00|44883.1|44843.1|44822.8|44782.8|44883.1|44843.1|44803.3|44763.3|73
1646011500000|2022-02-28 01:25:00|44823.1|44783.1|44648.6|44608.6|44823.1|44783.1|44638.6|44598.6|85
1646011800000|2022-02-28 01:30:00|44648.3|44608.3|44633.5|44593.5|44692.5|44652.5|44553.5|44513.5|87
1646012100000|2022-02-28 01:35:00|44638.3|44598.3|44753.5|44713.5|44793.2|44753.2|44618.8|44578.8|102
1646012400000|2022-02-28 01:40:00|44753.2|44713.2|44758.7|44718.7|44793|44753|44693.2|44653.2|40
1646012700000|2022-02-28 01:45:00|44754|44714|44798.2|44758.2|44823.5|44783.5|44734|44694|42
1646013000000|2022-02-28 01:50:00|44803.2|44763.2|44773.4|44733.4|44822.9|44782.9|44748.4|44708.4|31
1646013300000|2022-02-28 01:55:00|44768.4|44728.4|44773.2|44733.2|44778.4|44738.4|44693.9|44653.9|38
1646013600000|2022-02-28 02:00:00|44773.4|44733.4|44753.4|44713.4|44827.9|44787.9|44748.4|44708.4|41
1646013900000|2022-02-28 02:05:00|44748.6|44708.6|44708.4|44668.4|44782.9|44742.9|44703.6|44663.6|26
1646014200000|2022-02-28 02:10:00|44713.1|44673.1|44728.1|44688.1|44767.6|44727.6|44698.6|44658.6|28
1646014500000|2022-02-28 02:15:00|44723.3|44683.3|44782.8|44742.8|44792.8|44752.8|44718.3|44678.3|24
1646014800000|2022-02-28 02:20:00|44773.3|44733.3|44772.8|44732.8|44787.8|44747.8|44763|44723|14
1646015100000|2022-02-28 02:25:00|44768|44728|44757.5|44717.5|44768|44728|44732.8|44692.8|10
1646015400000|2022-02-28 02:30:00|44757.7|44717.7|44747.7|44707.7|44792.5|44752.5|44747.7|44707.7|31
1646015700000|2022-02-28 02:35:00|44752.5|44712.5|44733.5|44693.5|44757.7|44717.7|44718.2|44678.2|21
1646016000000|2022-02-28 02:40:00|44733.7|44693.7|44658.4|44618.4|44753.7|44713.7|44658.4|44618.4|16
1646016300000|2022-02-28 02:45:00|44653.7|44613.7|44658.7|44618.7|44668.4|44628.4|44628.4|44588.4|7
1646016600000|2022-02-28 02:50:00|44658.4|44618.4|44658.4|44618.4|44717.9|44677.9|44653.7|44613.7|13
1646016900000|2022-02-28 02:55:00|44663.1|44623.1|44653.1|44613.1|44683.1|44643.1|44648.1|44608.1|5
1646017200000|2022-02-28 03:00:00|44652.9|44612.9|44627.8|44587.8|44663.1|44623.1|44598.1|44558.1|18
1646017500000|2022-02-28 03:05:00|44632.6|44592.6|44682.8|44642.8|44687.3|44647.3|44627.8|44587.8|69
1646017800000|2022-02-28 03:10:00|44673.3|44633.3|44598.3|44558.3|44693.1|44653.1|44593.6|44553.6|36
1646018100000|2022-02-28 03:15:00|44593.6|44553.6|44633.5|44593.5|44638.3|44598.3|44593.3|44553.3|21
1646018400000|2022-02-28 03:20:00|44628.5|44588.5|44628.3|44588.3|44633.5|44593.5|44618.5|44578.5|2
1646018700000|2022-02-28 03:25:00|44633.3|44593.3|44708.5|44668.5|44728|44688|44623.5|44583.5|52
1646019000000|2022-02-28 03:30:00|44718.2|44678.2|44733.7|44693.7|44743.7|44703.7|44713.2|44673.2|11
1646019300000|2022-02-28 03:35:00|44738.2|44698.2|44668.7|44628.7|44743.7|44703.7|44648.7|44608.7|56
1646019600000|2022-02-28 03:40:00|44668.4|44628.4|44663.4|44623.4|44668.7|44628.7|44649|44609|8
1646019900000|2022-02-28 03:45:00|44668.7|44628.7|44648.9|44608.9|44668.7|44628.7|44643.9|44603.9|11
1646020200000|2022-02-28 03:50:00|44643.9|44603.9|44678.4|44638.4|44688.1|44648.1|44643.7|44603.7|27
1646020500000|2022-02-28 03:55:00|44678.1|44638.1|44668.4|44628.4|44683.1|44643.1|44658.1|44618.1|18
1646020800000|2022-02-28 04:00:00|44673.1|44633.1|44668.3|44628.3|44693.1|44653.1|44668.3|44628.3|9
1646021100000|2022-02-28 04:05:00|44678.1|44638.1|44683.3|44643.3|44683.3|44643.3|44663.3|44623.3|2
1646021400000|2022-02-28 04:10:00|44678.3|44638.3|44732.8|44692.8|44732.8|44692.8|44678.3|44638.3|18
1646021700000|2022-02-28 04:15:00|44732.7|44692.7|44762.2|44722.2|44762.2|44722.2|44723|44683|4
1646022000000|2022-02-28 04:20:00|44762.7|44722.7|44787.4|44747.4|44802.2|44762.2|44743.3|44703.3|19
1646022300000|2022-02-28 04:25:00|44792.4|44752.4|44762.4|44722.4|44792.4|44752.4|44752.7|44712.7|15
1646022600000|2022-02-28 04:30:00|44767.1|44727.1|44742.4|44702.4|44767.4|44727.4|44737.4|44697.4|17
1646022900000|2022-02-28 04:35:00|44742.7|44702.7|44727.4|44687.4|44742.7|44702.7|44702.6|44662.6|1
1646023200000|2022-02-28 04:40:00|44737.4|44697.4|44737.6|44697.6|44747.3|44707.3|44732.4|44692.4|3
1646023500000|2022-02-28 04:45:00|44732.6|44692.6|44752.6|44712.6|44757.3|44717.3|44723.1|44683.1|4
1646023800000|2022-02-28 04:50:00|44743.1|44703.1|44767.3|44727.3|44782.6|44742.6|44743.1|44703.1|5
1646024100000|2022-02-28 04:55:00|44772.6|44732.6|44782|44742|44787.3|44747.3|44757.3|44717.3|7
1646024400000|2022-02-28 05:00:00|44782.3|44742.3|44787.2|44747.2|44797.3|44757.3|44777.3|44737.3|5
1646024700000|2022-02-28 05:05:00|44792|44752|44772.2|44732.2|44797|44757|44772.2|44732.2|8
1646025000000|2022-02-28 05:10:00|44776.9|44736.9|44791.9|44751.9|44791.9|44751.9|44772.5|44732.5|4
1646025300000|2022-02-28 05:15:00|44787.2|44747.2|44777.2|44737.2|44796.9|44756.9|44777.2|44737.2|5
1646025600000|2022-02-28 05:20:00|44772.4|44732.4|44782.1|44742.1|44802.4|44762.4|44772.1|44732.1|4
1646025900000|2022-02-28 05:25:00|44782.4|44742.4|44782.1|44742.1|44787.1|44747.1|44772.4|44732.4|5
1646026200000|2022-02-28 05:30:00|44781.8|44741.8|44821.8|44781.8|44821.8|44781.8|44767.4|44727.4|54
1646026500000|2022-02-28 05:35:00|44817.1|44777.1|44796.8|44756.8|44817.1|44777.1|44796.8|44756.8|10
1646026800000|2022-02-28 05:40:00|44792.1|44752.1|44782|44742|44812.1|44772.1|44782|44742|6
1646027100000|2022-02-28 05:45:00|44781.8|44741.8|44767|44727|44786.8|44746.8|44762|44722|29
1646027400000|2022-02-28 05:50:00|44757.3|44717.3|44777|44737|44781.2|44741.2|44722|44682|37
1646027700000|2022-02-28 05:55:00|44787|44747|44772.2|44732.2|44787|44747|44752|44712|25
1646028000000|2022-02-28 06:00:00|44777|44737|44781.9|44741.9|44817.2|44777.2|44772.2|44732.2|22
1646028300000|2022-02-28 06:05:00|44777.2|44737.2|44746.9|44706.9|44781.9|44741.9|44741.9|44701.9|42
1646028600000|2022-02-28 06:10:00|44751.6|44711.6|44761.9|44721.9|44786.9|44746.9|44741.9|44701.9|8
1646028900000|2022-02-28 06:15:00|44766.6|44726.6|44796.9|44756.9|44806.6|44766.6|44761.9|44721.9|7
1646029200000|2022-02-28 06:20:00|44801.9|44761.9|44826.8|44786.8|44826.9|44786.9|44797.1|44757.1|21
1646029500000|2022-02-28 06:25:00|44909.1|44869.1|44846.5|44806.5|44911.6|44871.6|44846.5|44806.5|31
1646029800000|2022-02-28 06:30:00|44846.8|44806.8|44846.5|44806.5|44846.8|44806.8|44796.8|44756.8|8
1646030100000|2022-02-28 06:35:00|44841.5|44801.5|44847|44807|44857.1|44817.1|44817.1|44777.1|23
1646030400000|2022-02-28 06:40:00|44851.8|44811.8|44857|44817|44886.8|44846.8|44837|44797|23
1646030700000|2022-02-28 06:45:00|44856.7|44816.7|44872|44832|44921.7|44881.7|44847|44807|46
1646031000000|2022-02-28 06:50:00|44867.3|44827.3|44856.7|44816.7|44881.7|44841.7|44827|44787|32
1646031300000|2022-02-28 06:55:00|44841.7|44801.7|44811.9|44771.9|44876.7|44836.7|44811.9|44771.9|23
1646031600000|2022-02-28 07:00:00|44816.7|44776.7|44806.9|44766.9|44851.7|44811.7|44806.9|44766.9|29
1646031900000|2022-02-28 07:05:00|44806.6|44766.6|44801.9|44761.9|44812.2|44772.2|44776.9|44736.9|23
1646032200000|2022-02-28 07:10:00|44797.2|44757.2|44777.4|44737.4|44802.2|44762.2|44776.9|44736.9|33
1646032500000|2022-02-28 07:15:00|44782.1|44742.1|44747.1|44707.1|44802.1|44762.1|44742.4|44702.4|39
1646032800000|2022-02-28 07:20:00|44742.4|44702.4|44697.1|44657.1|44757.4|44717.4|44692.4|44652.4|38
1646033100000|2022-02-28 07:25:00|44701.8|44661.8|44662.1|44622.1|44707.1|44667.1|44647.1|44607.1|29
1646033400000|2022-02-28 07:30:00|44657.4|44617.4|44567.9|44527.9|44657.4|44617.4|44537.9|44497.9|105
1646033700000|2022-02-28 07:35:00|44572.9|44532.9|44532.6|44492.6|44582.6|44542.6|44527.9|44487.9|16
1646034000000|2022-02-28 07:40:00|44527.9|44487.9|44552.6|44512.6|44557.6|44517.6|44507.9|44467.9|26
1646034300000|2022-02-28 07:45:00|44557.3|44517.3|44537.5|44497.5|44567.6|44527.6|44532.3|44492.3|27
1646034600000|2022-02-28 07:50:00|44547.5|44507.5|44552.5|44512.5|44592.2|44552.2|44547.5|44507.5|21
1646034900000|2022-02-28 07:55:00|44547.8|44507.8|44562.5|44522.5|44587.5|44547.5|44537.5|44497.5|4
1646035200000|2022-02-28 08:00:00|44577.2|44537.2|44617.2|44577.2|44622.5|44582.5|44572.2|44532.2|58
1646035500000|2022-02-28 08:05:00|44617.5|44577.5|44617.4|44577.4|44667.4|44627.4|44572.5|44532.5|74
1646035800000|2022-02-28 08:10:00|44612.7|44572.7|44602.4|44562.4|44647.4|44607.4|44597.7|44557.7|35
1646036100000|2022-02-28 08:15:00|44587.4|44547.4|44702.4|44662.4|44712.4|44672.4|44583|44543|45
1646036400000|2022-02-28 08:20:00|44712.7|44672.7|44767.4|44727.4|44772.1|44732.1|44682.4|44642.4|75
1646036700000|2022-02-28 08:25:00|44767.1|44727.1|44707.1|44667.1|44791.8|44751.8|44702.1|44662.1|85
1646037000000|2022-02-28 08:30:00|44721.8|44681.8|44727|44687|44736.8|44696.8|44662.3|44622.3|77
1646037300000|2022-02-28 08:35:00|44727.3|44687.3|44667|44627|44727.3|44687.3|44652.9|44612.9|83
1646037600000|2022-02-28 08:40:00|44667.3|44627.3|44677|44637|44697.6|44657.6|44617.9|44577.9|63
1646037900000|2022-02-28 08:45:00|44682|44642|44748.1|44708.1|44767.3|44727.3|44657.6|44617.6|57
1646038200000|2022-02-28 08:50:00|44743.1|44703.1|44767.8|44727.8|44787.8|44747.8|44743.1|44703.1|11
1646038500000|2022-02-28 08:55:00|44758.4|44718.4|44677.8|44637.8|44758.4|44718.4|44672.8|44632.8|45
1646038800000|2022-02-28 09:00:00|44677.5|44637.5|44772.2|44732.2|44787.5|44747.5|44672.8|44632.8|55
1646039100000|2022-02-28 09:05:00|44767.5|44727.5|44797.2|44757.2|44801.9|44761.9|44752.2|44712.2|138
1646039400000|2022-02-28 09:10:00|44787.7|44747.7|44808|44768|44847.4|44807.4|44782.2|44742.2|178
1646039700000|2022-02-28 09:15:00|44817.4|44777.4|44797.7|44757.7|44868|44828|44792.7|44752.7|37
1646040000000|2022-02-28 09:20:00|44807.1|44767.1|44747.4|44707.4|44817.4|44777.4|44742.1|44702.1|34
1646040300000|2022-02-28 09:25:00|44747.1|44707.1|44742.1|44702.1|44777.4|44737.4|44742.1|44702.1|31
1646040600000|2022-02-28 09:30:00|44747.4|44707.4|44767|44727|44767|44727|44722.1|44682.1|30
1646040900000|2022-02-28 09:35:00|44762|44722|44797|44757|44807|44767|44757|44717|19
1646041200000|2022-02-28 09:40:00|44792.3|44752.3|44847|44807|44881.7|44841.7|44792.3|44752.3|39
1646041500000|2022-02-28 09:45:00|44837.6|44797.6|44857.8|44817.8|44872|44832|44827.5|44787.5|49
1646041800000|2022-02-28 09:50:00|44862.5|44822.5|44827|44787|44912.5|44872.5|44822|44782|72
1646042100000|2022-02-28 09:55:00|44826.7|44786.7|44847.2|44807.2|44867.2|44827.2|44826.7|44786.7|33
1646042400000|2022-02-28 10:00:00|44851.9|44811.9|44856.9|44816.9|44877.2|44837.2|44842.2|44802.2|16
1646042700000|2022-02-28 10:05:00|44866.3|44826.3|44886.3|44846.3|44966.3|44926.3|44866.3|44826.3|64
1646043000000|2022-02-28 10:10:00|44871.6|44831.6|44836.9|44796.9|44911.3|44871.3|44836.9|44796.9|31
1646043300000|2022-02-28 10:15:00|44847.1|44807.1|44846.8|44806.8|44866.3|44826.3|44816.3|44776.3|32
1646043600000|2022-02-28 10:20:00|44837.4|44797.4|44756.8|44716.8|44846.5|44806.5|44752.4|44712.4|24
1646043900000|2022-02-28 10:25:00|44751.8|44711.8|44776.8|44736.8|44776.8|44736.8|44751.8|44711.8|7
1646044200000|2022-02-28 10:30:00|44786.2|44746.2|44697.3|44657.3|44826.8|44786.8|44677.1|44637.1|76
1646044500000|2022-02-28 10:35:00|44687.9|44647.9|44706.7|44666.7|44741.5|44701.5|44687.3|44647.3|18
1646044800000|2022-02-28 10:40:00|44716.7|44676.7|44726.7|44686.7|44731.7|44691.7|44701.7|44661.7|5
1646045100000|2022-02-28 10:45:00|44716.7|44676.7|44696.7|44656.7|44726.7|44686.7|44676.7|44636.7|20
1646045400000|2022-02-28 10:50:00|44706.4|44666.4|44746.1|44706.1|44791.1|44751.1|44696.1|44656.1|77
1646045700000|2022-02-28 10:55:00|44750.8|44710.8|44775.8|44735.8|44781.1|44741.1|44731.1|44691.1|21
1646046000000|2022-02-28 11:00:00|44776.1|44736.1|44656|44616|44781.1|44741.1|44646.3|44606.3|28
1646046300000|2022-02-28 11:05:00|44656.3|44616.3|44676.3|44636.3|44706|44666|44646|44606|20
1646046600000|2022-02-28 11:10:00|44676|44636|44666.3|44626.3|44711|44671|44656.6|44616.6|21
1646046900000|2022-02-28 11:15:00|44661.3|44621.3|44676.3|44636.3|44696|44656|44646.3|44606.3|11
1646047200000|2022-02-28 11:20:00|44671.6|44631.6|44770.9|44730.9|44780.9|44740.9|44671.6|44631.6|37
1646047500000|2022-02-28 11:25:00|44785.7|44745.7|44815.9|44775.9|44856.2|44816.2|44780.9|44740.9|44
1646047800000|2022-02-28 11:30:00|44816.2|44776.2|44815.9|44775.9|44835.9|44795.9|44810.9|44770.9|10
1646048100000|2022-02-28 11:35:00|44816.2|44776.2|44865.9|44825.9|44895.9|44855.9|44810.9|44770.9|48
1646048400000|2022-02-28 11:40:00|44855.6|44815.6|44816.1|44776.1|44855.9|44815.9|44770.9|44730.9|44
1646048700000|2022-02-28 11:45:00|44826.1|44786.1|44790.8|44750.8|44826.4|44786.4|44756.7|44716.7|33
1646049000000|2022-02-28 11:50:00|44791.1|44751.1|44820.2|44780.2|44826.1|44786.1|44790.8|44750.8|20
1646049300000|2022-02-28 11:55:00|44820.8|44780.8|44795.8|44755.8|44820.8|44780.8|44790.8|44750.8|7
1646049600000|2022-02-28 12:00:00|44800.8|44760.8|44736|44696|44830.8|44790.8|44736|44696|43
1646049900000|2022-02-28 12:05:00|44731|44691|44721.3|44681.3|44735.8|44695.8|44671.3|44631.3|41
1646050200000|2022-02-28 12:10:00|44726|44686|44696.3|44656.3|44731.6|44691.6|44681.9|44641.9|13
1646050500000|2022-02-28 12:15:00|44706|44666|44686.6|44646.6|44756|44716|44676.6|44636.6|100
1646050800000|2022-02-28 12:20:00|44691.3|44651.3|44666.5|44626.5|44696.3|44656.3|44661.2|44621.2|57
1646051100000|2022-02-28 12:25:00|44671.2|44631.2|44686.2|44646.2|44756.2|44716.2|44671.2|44631.2|69
1646051400000|2022-02-28 12:30:00|44706.2|44666.2|44626.8|44586.8|44742.1|44702.1|44591.8|44551.8|113
1646051700000|2022-02-28 12:35:00|44626.5|44586.5|44686.2|44646.2|44686.2|44646.2|44611.8|44571.8|40
1646052000000|2022-02-28 12:40:00|44676.2|44636.2|44671.2|44631.2|44691.2|44651.2|44656.2|44616.2|10
1646052300000|2022-02-28 12:45:00|44676.2|44636.2|44756.1|44716.1|44771.1|44731.1|44665.9|44625.9|52
1646052600000|2022-02-28 12:50:00|44751.1|44711.1|44811.1|44771.1|44816.1|44776.1|44746.1|44706.1|87
1646052900000|2022-02-28 12:55:00|44815.8|44775.8|44786.4|44746.4|44815.8|44775.8|44751.1|44711.1|35
1646053200000|2022-02-28 13:00:00|44801.1|44761.1|44826.4|44786.4|44836.1|44796.1|44756.1|44716.1|52
1646053500000|2022-02-28 13:05:00|44821.6|44781.6|44715.1|44675.1|44826.4|44786.4|44715.1|44675.1|70
1646053800000|2022-02-28 13:10:00|44725.4|44685.4|44615.1|44575.1|44745.1|44705.1|44605.4|44565.4|51
1646054100000|2022-02-28 13:15:00|44620.4|44580.4|44665.4|44625.4|44675.4|44635.4|44611|44571|61
1646054400000|2022-02-28 13:20:00|44665.1|44625.1|44700.4|44660.4|44720.4|44680.4|44665.1|44625.1|131
1646054700000|2022-02-28 13:25:00|44695.4|44655.4|44561.5|44521.5|44750.1|44710.1|44561.5|44521.5|131
1646055000000|2022-02-28 13:30:00|44552.1|44512.1|44636.5|44596.5|44680.9|44640.9|44552.1|44512.1|132
1646055300000|2022-02-28 13:35:00|44635.9|44595.9|44661.5|44621.5|44672.1|44632.1|44576.5|44536.5|81
1646055600000|2022-02-28 13:40:00|44656.8|44616.8|44691.5|44651.5|44691.5|44651.5|44646.2|44606.2|76
1646058600000|2022-02-28 14:30:00|44736|44696|44529.4|44489.4|44836.3|44796.3|44431.2|44391.2|944
1646058900000|2022-02-28 14:35:00|44544.1|44504.1|44752.9|44712.9|44798.2|44758.2|44489.4|44449.4|786
1646059200000|2022-02-28 14:40:00|44753.2|44713.2|44955.3|44915.3|45001.7|44961.7|44723.5|44683.5|775
1646059500000|2022-02-28 14:45:00|44950.6|44910.6|44840|44800|45040|45000|44814.7|44774.7|725
1646059800000|2022-02-28 14:50:00|44845|44805|44846.4|44806.4|44914|44874|44820|44780|491
1646060100000|2022-02-28 14:55:00|44841.8|44801.8|44807|44767|44891.1|44851.1|44702.6|44662.6|420
1646060400000|2022-02-28 15:00:00|44806.7|44766.7|44725.8|44685.8|44886.1|44846.1|44711.1|44671.1|347
1646060700000|2022-02-28 15:05:00|44720.5|44680.5|44890.5|44850.5|44940.5|44900.5|44675.8|44635.8|439
1646061000000|2022-02-28 15:10:00|44885.2|44845.2|44916.4|44876.4|45015.2|44975.2|44850.5|44810.5|321
1646061300000|2022-02-28 15:15:00|44916.1|44876.1|44945.1|44905.1|45044.5|45004.5|44911.4|44871.4|540
1646061600000|2022-02-28 15:20:00|44954.8|44914.8|44884.8|44844.8|44974.5|44934.5|44850.1|44810.1|244
1646061900000|2022-02-28 15:25:00|44889.5|44849.5|44866.3|44826.3|44914.5|44874.5|44791.6|44751.6|472
1646062200000|2022-02-28 15:30:00|44866.6|44826.6|44921.6|44881.6|44990.7|44950.7|44866.6|44826.6|476
1646062500000|2022-02-28 15:35:00|44926.3|44886.3|44796.9|44756.9|44956.6|44916.6|44796.9|44756.9|294
1646062800000|2022-02-28 15:40:00|44791.9|44751.9|44696.8|44656.8|44896.2|44856.2|44688.1|44648.1|359
1646063100000|2022-02-28 15:45:00|44692.1|44652.1|44728.6|44688.6|44766.5|44726.5|44627.4|44587.4|386
1646063400000|2022-02-28 15:50:00|44723.9|44683.9|44816.8|44776.8|44886.8|44846.8|44708.6|44668.6|248
1646063700000|2022-02-28 15:55:00|44812.1|44772.1|44826.8|44786.8|44846.8|44806.8|44776.8|44736.8|156
1646064000000|2022-02-28 16:00:00|44831.5|44791.5|44905.5|44865.5|44975.5|44935.5|44826.5|44786.5|272
1646064300000|2022-02-28 16:05:00|44900.8|44860.8|44876.1|44836.1|44900.8|44860.8|44805.5|44765.5|235
1646064600000|2022-02-28 16:10:00|44871.4|44831.4|44941.4|44901.4|44975.5|44935.5|44865.5|44825.5|223
1646064900000|2022-02-28 16:15:00|44946.4|44906.4|44902.6|44862.6|44951.7|44911.7|44862.6|44822.6|361
1646065200000|2022-02-28 16:20:00|44892.9|44852.9|44922|44882|44947.3|44907.3|44882.6|44842.6|274
1646065500000|2022-02-28 16:25:00|44927.3|44887.3|44907.9|44867.9|45002.6|44962.6|44907.9|44867.9|311
1646065800000|2022-02-28 16:30:00|44917.9|44877.9|44967.8|44927.8|44992.9|44952.9|44912.5|44872.5|167
1646066100000|2022-02-28 16:35:00|44972.5|44932.5|45042.2|45002.2|45076.6|45036.6|44962.5|44922.5|225
1646066400000|2022-02-28 16:40:00|45047.2|45007.2|45013.1|44973.1|45062.8|45022.8|44988.4|44948.4|230
1646066700000|2022-02-28 16:45:00|45003.1|44963.1|45157.2|45117.2|45157.2|45117.2|44963.4|44923.4|394
1646067000000|2022-02-28 16:50:00|45152.5|45112.5|45156.5|45116.5|45181.2|45141.2|45102.5|45062.5|340
1646067300000|2022-02-28 16:55:00|45146.8|45106.8|45117.7|45077.7|45171.5|45131.5|45077.1|45037.1|250
1646067600000|2022-02-28 17:00:00|45112.7|45072.7|45157.7|45117.7|45206.5|45166.5|45097.7|45057.7|316
1646067900000|2022-02-28 17:05:00|45172.1|45132.1|45256.5|45216.5|45261.2|45221.2|45162.4|45122.4|320
1646068200000|2022-02-28 17:10:00|45255.8|45215.8|45325.8|45285.8|45390.2|45350.2|45241.1|45201.1|401
1646068500000|2022-02-28 17:15:00|45335.8|45295.8|45236.4|45196.4|45335.8|45295.8|45226.4|45186.4|190
1646068800000|2022-02-28 17:20:00|45236.7|45196.7|45326.1|45286.1|45351.4|45311.4|45231.4|45191.4|170
1646069100000|2022-02-28 17:25:00|45326.4|45286.4|45225.7|45185.7|45326.4|45286.4|45126.4|45086.4|423
1646069400000|2022-02-28 17:30:00|45230.7|45190.7|45305.7|45265.7|45325.7|45285.7|45221|45181|291
1646069700000|2022-02-28 17:35:00|45310.4|45270.4|45290.4|45250.4|45325.1|45285.1|45281|45241|139
1646070000000|2022-02-28 17:40:00|45290.1|45250.1|45410.4|45370.4|45420.1|45380.1|45280.1|45240.1|220
1646070300000|2022-02-28 17:45:00|45415.1|45375.1|45305.7|45265.7|45415.1|45375.1|45305.7|45265.7|245
1646070600000|2022-02-28 17:50:00|45306|45266|45396.3|45356.3|45421.6|45381.6|45300.7|45260.7|148
1646070900000|2022-02-28 17:55:00|45406.3|45366.3|45406.6|45366.6|45421.3|45381.3|45336.2|45296.2|170
1646071200000|2022-02-28 18:00:00|45406.2|45366.2|45406.5|45366.5|45466.2|45426.2|45396.2|45356.2|162
1646071500000|2022-02-28 18:05:00|45406.2|45366.2|45386.2|45346.2|45406.2|45366.2|45351.2|45311.2|132
1646071800000|2022-02-28 18:10:00|45390.9|45350.9|45376.2|45336.2|45420.9|45380.9|45360.9|45320.9|122
1646072100000|2022-02-28 18:15:00|45371.5|45331.5|45314.9|45274.9|45386.2|45346.2|45304.6|45264.6|295
1646072400000|2022-02-28 18:20:00|45310.2|45270.2|45311.1|45271.1|45360.2|45320.2|45300.5|45260.5|274
1646072700000|2022-02-28 18:25:00|45301.4|45261.4|45316.7|45276.7|45341.4|45301.4|45301.1|45261.1|121
1646073000000|2022-02-28 18:30:00|45321.7|45281.7|45216.7|45176.7|45321.7|45281.7|45211.1|45171.1|205
1646073300000|2022-02-28 18:35:00|45211.7|45171.7|45132.6|45092.6|45231.7|45191.7|45102.6|45062.6|346
1646073600000|2022-02-28 18:40:00|45127.6|45087.6|45047|45007|45147.6|45107.6|45042|45002|239
1646073900000|2022-02-28 18:45:00|45047.3|45007.3|44951.6|44911.6|45061.4|45021.4|44926.7|44886.7|259
1646074200000|2022-02-28 18:50:00|44952|44912|44922.6|44882.6|45016.6|44976.6|44877.3|44837.3|442
1646074500000|2022-02-28 18:55:00|44927.3|44887.3|44788.5|44748.5|44943.5|44903.5|44783.5|44743.5|862
1646074800000|2022-02-28 19:00:00|44793.5|44753.5|44788.5|44748.5|44918.2|44878.2|44753.5|44713.5|673
1646075100000|2022-02-28 19:05:00|44778.5|44738.5|44748.5|44708.5|44813.5|44773.5|44673.2|44633.2|698
1646075400000|2022-02-28 19:10:00|44747.8|44707.8|44535.9|44495.9|44807.2|44767.2|44530.6|44490.6|1805
1646075700000|2022-02-28 19:15:00|44550.6|44510.6|44816.2|44776.2|44816.2|44776.2|44540.6|44500.6|724
1646096400000|2022-03-01 01:00:00|44879.7|44839.7|45064|45024|45124.4|45084.4|44870.1|44830.1|224
1646096700000|2022-03-01 01:05:00|45059.4|45019.4|44959.3|44919.3|45074|45034|44925|44885|100
1646097000000|2022-03-01 01:10:00|44964.7|44924.7|44950|44910|44964.7|44924.7|44920|44880|54
1646097300000|2022-03-01 01:15:00|44954.7|44914.7|44940|44900|44955|44915|44885.7|44845.7|44
1646097600000|2022-03-01 01:20:00|44935.3|44895.3|44985.6|44945.6|44990|44950|44895|44855|36
1646097900000|2022-03-01 01:25:00|44971.3|44931.3|44956|44916|45001|44961|44926.3|44886.3|79
1646098200000|2022-03-01 01:30:00|44960.6|44920.6|44914.9|44874.9|44960.6|44920.6|44904.9|44864.9|21
1646098500000|2022-03-01 01:35:00|44915.3|44875.3|44949.6|44909.6|44969.6|44929.6|44909.9|44869.9|34
1646098800000|2022-03-01 01:40:00|44954.2|44914.2|45033.9|44993.9|45073.5|45033.5|44934.6|44894.6|37
1646099100000|2022-03-01 01:45:00|45029.2|44989.2|44888.8|44848.8|45033.5|44993.5|44888.8|44848.8|62
1646099400000|2022-03-01 01:50:00|44893.5|44853.5|44873.8|44833.8|44932.8|44892.8|44838.8|44798.8|45
1646099700000|2022-03-01 01:55:00|44898.5|44858.5|44938.8|44898.8|44943.8|44903.8|44898.5|44858.5|15
1646100000000|2022-03-01 02:00:00|44939.1|44899.1|44854.4|44814.4|44943.8|44903.8|44839.5|44799.5|24
1646100300000|2022-03-01 02:05:00|44859.4|44819.4|44903.7|44863.7|44923.8|44883.8|44859.4|44819.4|15
1646100600000|2022-03-01 02:10:00|44899.1|44859.1|44918.7|44878.7|44933.7|44893.7|44893.4|44853.4|13
1646100900000|2022-03-01 02:15:00|44913.7|44873.7|44928.7|44888.7|44958.7|44918.7|44913.7|44873.7|13
1646101200000|2022-03-01 02:20:00|44924|44884|44927.3|44887.3|44928.7|44888.7|44898.3|44858.3|7
1646101500000|2022-03-01 02:25:00|44928|44888|44903.3|44863.3|44928|44888|44897.6|44857.6|24
1646101800000|2022-03-01 02:30:00|44908|44868|44927.9|44887.9|44932.6|44892.6|44898|44858|24
1646102100000|2022-03-01 02:35:00|44923.3|44883.3|45023.6|44983.6|45028.3|44988.3|44923.3|44883.3|14
1646102400000|2022-03-01 02:40:00|45023.3|44983.3|45033.6|44993.6|45058.9|45018.9|45009.3|44969.3|14
1646102700000|2022-03-01 02:45:00|45038.2|44998.2|45007.5|44967.5|45038.2|44998.2|45002.5|44962.5|12
1646103000000|2022-03-01 02:50:00|45002.9|44962.9|44998.2|44958.2|45013.6|44973.6|44982.5|44942.5|10
1646103300000|2022-03-01 02:55:00|44993.5|44953.5|44952.5|44912.5|45013.2|44973.2|44938.2|44898.2|17
1646103600000|2022-03-01 03:00:00|44947.8|44907.8|44993.2|44953.2|44993.2|44953.2|44947.5|44907.5|11
1646103900000|2022-03-01 03:05:00|44988.5|44948.5|44933.1|44893.1|44993.1|44953.1|44923.5|44883.5|22
1646104200000|2022-03-01 03:10:00|44928.5|44888.5|44903.5|44863.5|44953.5|44913.5|44878.5|44838.5|13
1646104500000|2022-03-01 03:15:00|44908.1|44868.1|44924.1|44884.1|44928.8|44888.8|44908.1|44868.1|9
1646104800000|2022-03-01 03:20:00|44928.8|44888.8|44938.1|44898.1|44938.4|44898.4|44923.8|44883.8|4
1646105100000|2022-03-01 03:25:00|44937.7|44897.7|44953|44913|44958|44918|44918.4|44878.4|40
1646105400000|2022-03-01 03:30:00|44957.7|44917.7|44978.4|44938.4|44988.4|44948.4|44957.7|44917.7|6
1646105700000|2022-03-01 03:35:00|44973.7|44933.7|44963.3|44923.3|44983|44943|44963.3|44923.3|3
1646106000000|2022-03-01 03:40:00|44968.3|44928.3|44978.3|44938.3|44983|44943|44963|44923|4
1646106300000|2022-03-01 03:45:00|44978|44938|44982.9|44942.9|45003|44963|44963.3|44923.3|7
1646106600000|2022-03-01 03:50:00|44972.9|44932.9|44962.9|44922.9|44972.9|44932.9|44962.9|44922.9|2
1646106900000|2022-03-01 03:55:00|44967.9|44927.9|44962.9|44922.9|44972.9|44932.9|44952.9|44912.9|4
1646107200000|2022-03-01 04:00:00|44958.2|44918.2|44962.9|44922.9|44968.2|44928.2|44957.9|44917.9|1
1646107500000|2022-03-01 04:05:00|44972.9|44932.9|44978.2|44938.2|44983.2|44943.2|44962.9|44922.9|2
1646107800000|2022-03-01 04:10:00|44983.2|44943.2|44978.2|44938.2|44988.2|44948.2|44972.8|44932.8|1
1646108100000|2022-03-01 04:15:00|44982.8|44942.8|44958.2|44918.2|44988.2|44948.2|44952.8|44912.8|12
1646108400000|2022-03-01 04:20:00|44962.8|44922.8|44942.8|44902.8|44962.8|44922.8|44928.8|44888.8|5
1646108700000|2022-03-01 04:25:00|44943.1|44903.1|44922.8|44882.8|44952.8|44912.8|44918.1|44878.1|8
1646109000000|2022-03-01 04:30:00|44918.1|44878.1|44898.1|44858.1|44928.5|44888.5|44893.4|44853.4|15
1646109300000|2022-03-01 04:35:00|44892.7|44852.7|44902.7|44862.7|44902.7|44862.7|44892.7|44852.7|4
1646109600000|2022-03-01 04:40:00|44893.4|44853.4|44912.7|44872.7|44912.7|44872.7|44892.7|44852.7|2
1646109900000|2022-03-01 04:45:00|44908|44868|44932.3|44892.3|44937|44897|44902.7|44862.7|22
1646110200000|2022-03-01 04:50:00|44927.7|44887.7|44917.3|44877.3|44932.3|44892.3|44917|44877|0
1646110500000|2022-03-01 04:55:00|44907.3|44867.3|44917.6|44877.6|44917.6|44877.6|44902.3|44862.3|2
1646110800000|2022-03-01 05:00:00|44922.3|44882.3|44896.9|44856.9|44927.3|44887.3|44892.3|44852.3|7
1646111100000|2022-03-01 05:05:00|44902.6|44862.6|44902.2|44862.2|44907.2|44867.2|44897.6|44857.6|1
1646111400000|2022-03-01 05:10:00|44906.9|44866.9|44917.6|44877.6|44917.6|44877.6|44906.9|44866.9|1
1646111700000|2022-03-01 05:15:00|44926.9|44886.9|44921.8|44881.8|44927.2|44887.2|44907.2|44867.2|2
1646112000000|2022-03-01 05:20:00|44926.5|44886.5|44927.5|44887.5|44937.2|44897.2|44911.8|44871.8|5
1646112300000|2022-03-01 05:25:00|44932.2|44892.2|44932.5|44892.5|44937.2|44897.2|44927.2|44887.2|2
1646112600000|2022-03-01 05:30:00|44927.5|44887.5|44982.5|44942.5|44982.5|44942.5|44927.5|44887.5|4
1646112900000|2022-03-01 05:35:00|44982.8|44942.8|45027.8|44987.8|45048.2|45008.2|44982.5|44942.5|28
1646113200000|2022-03-01 05:40:00|45032.8|44992.8|45038.5|44998.5|45068.5|45028.5|45028.5|44988.5|6
1646113500000|2022-03-01 05:45:00|45039.2|44999.2|45083.5|45043.5|45088.5|45048.5|45038.1|44998.1|3
1646113800000|2022-03-01 05:50:00|45088.1|45048.1|45102.7|45062.7|45133.1|45093.1|45073.5|45033.5|34
1646114100000|2022-03-01 05:55:00|45103.1|45063.1|45107.4|45067.4|45127|45087|45078.1|45038.1|6
1646114400000|2022-03-01 06:00:00|45102.7|45062.7|45112.7|45072.7|45117.7|45077.7|45048.1|45008.1|17
1646114700000|2022-03-01 06:05:00|45113|45073|45083.7|45043.7|45113|45073|45078|45038|20
1646115000000|2022-03-01 06:10:00|45098.4|45058.4|45148.7|45108.7|45163.4|45123.4|45078.4|45038.4|48
1646115300000|2022-03-01 06:15:00|45138.7|45098.7|45158.3|45118.3|45172.6|45132.6|45133.7|45093.7|10
1646115600000|2022-03-01 06:20:00|45163|45123|45067.2|45027.2|45167.6|45127.6|45062.2|45022.2|20
1646115900000|2022-03-01 06:25:00|45062.2|45022.2|44992.9|44952.9|45087.6|45047.6|44977.2|44937.2|21
1646116200000|2022-03-01 06:30:00|44997.6|44957.6|45021.8|44981.8|45047.2|45007.2|44947.6|44907.6|27
1646116500000|2022-03-01 06:35:00|45022.2|44982.2|45091.8|45051.8|45131.8|45091.8|45012.2|44972.2|78
1646116800000|2022-03-01 06:40:00|45092.2|45052.2|45092.2|45052.2|45121.8|45081.8|45086.5|45046.5|44
1646117100000|2022-03-01 06:45:00|45091.8|45051.8|45006.8|44966.8|45101.4|45061.4|45001.4|44961.4|44
1646117400000|2022-03-01 06:50:00|45001.8|44961.8|45036.8|44996.8|45036.8|44996.8|45001.8|44961.8|9
1646117700000|2022-03-01 06:55:00|45032.1|44992.1|45071.4|45031.4|45091.7|45051.7|45031.8|44991.8|19
1646118000000|2022-03-01 07:00:00|45066.7|45026.7|45086.7|45046.7|45111.4|45071.4|45061.4|45021.4|20
1646118300000|2022-03-01 07:05:00|45091.7|45051.7|45096.7|45056.7|45111.7|45071.7|45062.1|45022.1|25
1646118600000|2022-03-01 07:10:00|45087.4|45047.4|45056.7|45016.7|45087.4|45047.4|45056.7|45016.7|12
1646118900000|2022-03-01 07:15:00|45052|45012|45081.6|45041.6|45081.6|45041.6|45046.7|45006.7|32
1646119200000|2022-03-01 07:20:00|45096.6|45056.6|45062.3|45022.3|45101.3|45061.3|45062|45022|15
1646119500000|2022-03-01 07:25:00|45062|45022|44982.3|44942.3|45062|45022|44982.3|44942.3|47
1646119800000|2022-03-01 07:30:00|44982|44942|44977.3|44937.3|44991.9|44951.9|44947.3|44907.3|17
1646120100000|2022-03-01 07:35:00|44972.7|44932.7|44951.9|44911.9|44977.3|44937.3|44926.9|44886.9|12
1646120400000|2022-03-01 07:40:00|44956.5|44916.5|44981.9|44941.9|44991.9|44951.9|44946.2|44906.2|21
1646120700000|2022-03-01 07:45:00|44986.9|44946.9|45016.5|44976.5|45016.5|44976.5|44986.9|44946.9|4
1646121000000|2022-03-01 07:50:00|45016.9|44976.9|45051.5|45011.5|45056.8|45016.8|44996.9|44956.9|1
1646121300000|2022-03-01 07:55:00|45046.8|45006.8|45056.1|45016.1|45086.1|45046.1|45046.1|45006.1|14
1646121600000|2022-03-01 08:00:00|45051.5|45011.5|45116.1|45076.1|45142.2|45102.2|45051.5|45011.5|36
1646121900000|2022-03-01 08:05:00|45116.4|45076.4|45126.1|45086.1|45126.1|45086.1|45067.9|45027.9|29
1646122200000|2022-03-01 08:10:00|45126.4|45086.4|45161.8|45121.8|45166.8|45126.8|45092.5|45052.5|16
1646122500000|2022-03-01 08:15:00|45166.4|45126.4|45137.1|45097.1|45187.1|45147.1|45112.8|45072.8|51
1646122800000|2022-03-01 08:20:00|45127.1|45087.1|45112.1|45072.1|45127.4|45087.4|45082.1|45042.1|25
1646123100000|2022-03-01 08:25:00|45112.4|45072.4|45162|45122|45187.1|45147.1|45097.4|45057.4|23
1646123400000|2022-03-01 08:30:00|45157.4|45117.4|45177|45137|45182|45142|45137.4|45097.4|26
1646123700000|2022-03-01 08:35:00|45167|45127|45187.4|45147.4|45241.7|45201.7|45167|45127|55
1646124000000|2022-03-01 08:40:00|45187|45147|45122|45082|45202|45162|45121.6|45081.6|43
1646124300000|2022-03-01 08:45:00|45127|45087|45107|45067|45147|45107|45092|45052|17
1646124600000|2022-03-01 08:50:00|45112|45072|45141.9|45101.9|45147.3|45107.3|45111.9|45071.9|8
1646124900000|2022-03-01 08:55:00|45132.3|45092.3|45238|45198|45247.6|45207.6|45111.9|45071.9|26
1646125200000|2022-03-01 09:00:00|45242.6|45202.6|45208.7|45168.7|45268|45228|45203|45163|28
1646125500000|2022-03-01 09:05:00|45208|45168|45217.6|45177.6|45218|45178|45148.7|45108.7|37
1646125800000|2022-03-01 09:10:00|45218|45178|45228.3|45188.3|45258.3|45218.3|45208|45168|15
1646126100000|2022-03-01 09:15:00|45232.9|45192.9|45247.9|45207.9|45252.9|45212.9|45218.7|45178.7|22
1646126400000|2022-03-01 09:20:00|45247.6|45207.6|45223.3|45183.3|45283.3|45243.3|45213.6|45173.6|21
1646126700000|2022-03-01 09:25:00|45223.6|45183.6|45222.5|45182.5|45241.8|45201.8|45183.3|45143.3|29
1646127000000|2022-03-01 09:30:00|45207.9|45167.9|45141|45101|45217.1|45177.1|45136.4|45096.4|25
1646127300000|2022-03-01 09:35:00|45141.4|45101.4|45152.5|45112.5|45176.4|45136.4|45112.1|45072.1|107
1646127600000|2022-03-01 09:40:00|45147.5|45107.5|45176.7|45136.7|45212.1|45172.1|45127.1|45087.1|14
1646127900000|2022-03-01 09:45:00|45181.3|45141.3|45116.7|45076.7|45186.3|45146.3|45116.7|45076.7|29
1646128200000|2022-03-01 09:50:00|45121.3|45081.3|45126.3|45086.3|45136.7|45096.7|45096.7|45056.7|27
1646128500000|2022-03-01 09:55:00|45131.7|45091.7|45200.5|45160.5|45200.5|45160.5|45131.3|45091.3|34
1646128800000|2022-03-01 10:00:00|45195.9|45155.9|45185.5|45145.5|45250.5|45210.5|45176.6|45136.6|23
1646129100000|2022-03-01 10:05:00|45190.1|45150.1|45250.9|45210.9|45251.2|45211.2|45135.1|45095.1|43
1646129400000|2022-03-01 10:10:00|45240.5|45200.5|45145.5|45105.5|45250.5|45210.5|45125.1|45085.1|72
1646129700000|2022-03-01 10:15:00|45155.5|45115.5|45150.1|45110.1|45155.5|45115.5|45130.5|45090.5|9
1646130000000|2022-03-01 10:20:00|45145.4|45105.4|45190.4|45150.4|45195.4|45155.4|45145.1|45105.1|38
1646130300000|2022-03-01 10:25:00|45185.8|45145.8|45160.8|45120.8|45195.4|45155.4|45115.8|45075.8|25
1646130600000|2022-03-01 10:30:00|45155.4|45115.4|45200.4|45160.4|45220.8|45180.8|45150.8|45110.8|46
1646130900000|2022-03-01 10:35:00|45195.4|45155.4|45125.4|45085.4|45200.4|45160.4|45115.7|45075.7|23
1646131200000|2022-03-01 10:40:00|45120.4|45080.4|45105.3|45065.3|45125.4|45085.4|45060.3|45020.3|43
1646131500000|2022-03-01 10:45:00|45100.7|45060.7|45150.3|45110.3|45165.3|45125.3|45100.3|45060.3|37
1646131800000|2022-03-01 10:50:00|45145.7|45105.7|45099.9|45059.9|45160.3|45120.3|45095.3|45055.3|122
1646132100000|2022-03-01 10:55:00|45095.3|45055.3|45120.6|45080.6|45125.3|45085.3|45081|45041|33
1646132400000|2022-03-01 11:00:00|45116|45076|45160.6|45120.6|45190.2|45150.2|45115.6|45075.6|15
1646132700000|2022-03-01 11:05:00|45145.6|45105.6|45065.6|45025.6|45150.6|45110.6|45065.6|45025.6|23
1646133000000|2022-03-01 11:10:00|45070.2|45030.2|45114.8|45074.8|45119.5|45079.5|45064.8|45024.8|82
1646133300000|2022-03-01 11:15:00|45099.8|45059.8|45129.8|45089.8|45154.4|45114.4|45085.2|45045.2|17
1646133600000|2022-03-01 11:20:00|45130.2|45090.2|45144.4|45104.4|45164.8|45124.8|45104.4|45064.4|27
1646133900000|2022-03-01 11:25:00|45145.1|45105.1|45155.5|45115.5|45199.8|45159.8|45145.1|45105.1|24
1646134200000|2022-03-01 11:30:00|45160.1|45120.1|45115.1|45075.1|45165.5|45125.5|45105.1|45065.1|27
1646134500000|2022-03-01 11:35:00|45119.7|45079.7|45105.8|45065.8|45135.1|45095.1|45095.5|45055.5|39
1646134800000|2022-03-01 11:40:00|45110.5|45070.5|45105.1|45065.1|45140.1|45100.1|45100.1|45060.1|75
1646135100000|2022-03-01 11:45:00|45100.4|45060.4|45150.4|45110.4|45155|45115|45085.4|45045.4|28
1646135400000|2022-03-01 11:50:00|45145.8|45105.8|45145|45105|45160|45120|45145|45105|4
1646135700000|2022-03-01 11:55:00|45140.4|45100.4|45175|45135|45200.4|45160.4|45125.8|45085.8|17
1646136000000|2022-03-01 12:00:00|45185|45145|45205|45165|45210.3|45170.3|45180.4|45140.4|18
1646136300000|2022-03-01 12:05:00|45215|45175|45229.9|45189.9|45240.3|45200.3|45199.6|45159.6|90
1646136600000|2022-03-01 12:10:00|45224.9|45184.9|45244.9|45204.9|45255.3|45215.3|45224.2|45184.2|87
1646136900000|2022-03-01 12:15:00|45234.9|45194.9|45270.3|45230.3|45284.9|45244.9|45199.9|45159.9|82
1646137200000|2022-03-01 12:20:00|45269.9|45229.9|45285.2|45245.2|45285.6|45245.6|45254.9|45214.9|56
1646137500000|2022-03-01 12:25:00|45309.9|45269.9|45320.2|45280.2|45355.2|45315.2|45300.2|45260.2|109
1646137800000|2022-03-01 12:30:00|45315.2|45275.2|45280.6|45240.6|45355.2|45315.2|45275.2|45235.2|86
1646138100000|2022-03-01 12:35:00|45285.2|45245.2|45389|45349|45394|45354|45275.6|45235.6|89
1646138400000|2022-03-01 12:40:00|45388.7|45348.7|45539.4|45499.4|45539.4|45499.4|45359.8|45319.8|94
1646138700000|2022-03-01 12:45:00|45562.9|45522.9|45459|45419|45568.6|45528.6|45454.8|45414.8|57
1646139000000|2022-03-01 12:50:00|45464|45424|45469|45429|45513.6|45473.6|45449.4|45409.4|114
1646139300000|2022-03-01 12:55:00|45473.6|45433.6|45509.3|45469.3|45529|45489|45444.3|45404.3|49
1646139600000|2022-03-01 13:00:00|45513.9|45473.9|45498.9|45458.9|45553.9|45513.9|45493.2|45453.2|191
1646139900000|2022-03-01 13:05:00|45513.5|45473.5|45404.3|45364.3|45543.9|45503.9|45359.7|45319.7|107
1646140200000|2022-03-01 13:10:00|45404.7|45364.7|45538.9|45498.9|45548.9|45508.9|45399.7|45359.7|84
1646140500000|2022-03-01 13:15:00|45538.1|45498.1|45493.5|45453.5|45543.5|45503.5|45478.5|45438.5|89
1646140800000|2022-03-01 13:20:00|45498.9|45458.9|45462.7|45422.7|45523.5|45483.5|45427.7|45387.7|135
1646141100000|2022-03-01 13:25:00|45467.3|45427.3|45487.7|45447.7|45511.9|45471.9|45462.3|45422.3|53
1646141400000|2022-03-01 13:30:00|45492.7|45452.7|45552.3|45512.3|45567.6|45527.6|45443.8|45403.8|167
1646141700000|2022-03-01 13:35:00|45552.6|45512.6|45622.6|45582.6|45677.2|45637.2|45503.8|45463.8|173
1646142000000|2022-03-01 13:40:00|45623.4|45583.4|45708.7|45668.7|45713.7|45673.7|45588|45548|216
1646145000000|2022-03-01 14:30:00|45824.7|45784.7|45440.4|45400.4|45838.5|45798.5|45306.2|45266.2|1867
1646145300000|2022-03-01 14:35:00|45440.8|45400.8|45446.6|45406.6|45576.2|45536.2|45339.6|45299.6|1048
1646145600000|2022-03-01 14:40:00|45451.6|45411.6|45331.9|45291.9|45466.2|45426.2|45207.7|45167.7|795
1646145900000|2022-03-01 14:45:00|45321.9|45281.9|45281.9|45241.9|45346.9|45306.9|45182.3|45142.3|631
1646146200000|2022-03-01 14:50:00|45267.7|45227.7|45246.9|45206.9|45347.6|45307.6|45213|45173|633
1646146500000|2022-03-01 14:55:00|45242.2|45202.2|45252.6|45212.6|45441.9|45401.9|45232.2|45192.2|822
1646146800000|2022-03-01 15:00:00|45242.6|45202.6|44994.1|44954.1|45288.4|45248.4|44944.1|44904.1|591
1646147100000|2022-03-01 15:05:00|44993.7|44953.7|45008.3|44968.3|45083|45043|44944.1|44904.1|616
1646147400000|2022-03-01 15:10:00|45007.9|44967.9|45001.8|44961.8|45067.6|45027.6|44991.8|44951.8|421
1646147700000|2022-03-01 15:15:00|45006.8|44966.8|45031|44991|45082.1|45042.1|44991.4|44951.4|697
1646148000000|2022-03-01 15:20:00|45035.6|44995.6|45015.2|44975.2|45046|45006|44990.2|44950.2|470
1646148300000|2022-03-01 15:25:00|45019.8|44979.8|45016.7|44976.7|45061.3|45021.3|44936.7|44896.7|567
1646148600000|2022-03-01 15:30:00|45026.7|44986.7|45197.8|45157.8|45222.8|45182.8|45012.1|44972.1|509
1646148900000|2022-03-01 15:35:00|45198.2|45158.2|45190.5|45150.5|45224.7|45184.7|45059.8|45019.8|562
1646149200000|2022-03-01 15:40:00|45190.1|45150.1|45160.5|45120.5|45214.4|45174.4|45105.1|45065.1|297
1646149500000|2022-03-01 15:45:00|45150.5|45110.5|45174.3|45134.3|45195.1|45155.1|45125.9|45085.9|246
1646149800000|2022-03-01 15:50:00|45183.5|45143.5|45128.9|45088.9|45189.3|45149.3|45094.3|45054.3|317
1646150100000|2022-03-01 15:55:00|45124.3|45084.3|45173.5|45133.5|45193.5|45153.5|45034.3|44994.3|285
1646150400000|2022-03-01 16:00:00|45133.9|45093.9|45158.8|45118.8|45193.5|45153.5|45118.5|45078.5|263
1646150700000|2022-03-01 16:05:00|45158.5|45118.5|45047.3|45007.3|45158.5|45118.5|45026.5|44986.5|196
1646151000000|2022-03-01 16:10:00|45052.3|45012.3|44961.5|44921.5|45052.3|45012.3|44903.4|44863.4|251
1646151300000|2022-03-01 16:15:00|44951.9|44911.9|45024.1|44984.1|45044.1|45004.1|44931.5|44891.5|157
1646151600000|2022-03-01 16:20:00|45013.7|44973.7|45140.2|45100.2|45144.9|45104.9|45004.1|44964.1|162
1646151900000|2022-03-01 16:25:00|45134.9|45094.9|45283.3|45243.3|45284|45244|45124.1|45084.1|205
1646152200000|2022-03-01 16:30:00|45278.7|45238.7|45464|45424|45538.6|45498.6|45268.7|45228.7|399
1646152500000|2022-03-01 16:35:00|45459.4|45419.4|45240.2|45200.2|45504.4|45464.4|45230.2|45190.2|437
1646152800000|2022-03-01 16:40:00|45234.8|45194.8|45164.7|45124.7|45328.6|45288.6|45159.7|45119.7|207
1646153100000|2022-03-01 16:45:00|45159.4|45119.4|45117.1|45077.1|45294|45254|45097.1|45057.1|178
1646153400000|2022-03-01 16:50:00|45121.7|45081.7|45212.3|45172.3|45212.3|45172.3|44995.9|44955.9|356
1646153700000|2022-03-01 16:55:00|45216.9|45176.9|45253.1|45213.1|45263.1|45223.1|45147.7|45107.7|330
1646154000000|2022-03-01 17:00:00|45247.7|45207.7|45292.7|45252.7|45302.7|45262.7|45208.5|45168.5|170
1646154300000|2022-03-01 17:05:00|45287.7|45247.7|45342.3|45302.3|45376.9|45336.9|45287.7|45247.7|292
1646154600000|2022-03-01 17:10:00|45337.6|45297.6|45321.8|45281.8|45376.9|45336.9|45271.5|45231.5|208
1646154900000|2022-03-01 17:15:00|45321.4|45281.4|45378|45338|45407.2|45367.2|45296.4|45256.4|274
1646155200000|2022-03-01 17:20:00|45377.6|45337.6|45377.6|45337.6|45407.2|45367.2|45342.2|45302.2|159
1646155500000|2022-03-01 17:25:00|45382.2|45342.2|45352.1|45312.1|45387.5|45347.5|45317.1|45277.1|153
1646155800000|2022-03-01 17:30:00|45357.1|45317.1|45397.9|45357.9|45432.9|45392.9|45327.1|45287.1|231
1646156100000|2022-03-01 17:35:00|45397.5|45357.5|45382.5|45342.5|45477.1|45437.1|45362.5|45322.5|206
1646156400000|2022-03-01 17:40:00|45382.1|45342.1|45322.1|45282.1|45392.1|45352.1|45302.1|45262.1|123
1646156700000|2022-03-01 17:45:00|45312.1|45272.1|45297.4|45257.4|45332.1|45292.1|45247.4|45207.4|214
1646157000000|2022-03-01 17:50:00|45297|45257|45261.2|45221.2|45322.4|45282.4|45237.8|45197.8|212
1646157300000|2022-03-01 17:55:00|45270.8|45230.8|45201.6|45161.6|45311.2|45271.2|45191.6|45151.6|322
1646157600000|2022-03-01 18:00:00|45202|45162|45282|45242|45305.4|45265.4|45181.6|45141.6|182
1646157900000|2022-03-01 18:05:00|45277.3|45237.3|45207.3|45167.3|45281.9|45241.9|45206.9|45166.9|144
1646158200000|2022-03-01 18:10:00|45221.1|45181.1|45251.9|45211.9|45266.9|45226.9|45221.1|45181.1|149
1646158500000|2022-03-01 18:15:00|45247.3|45207.3|45114.6|45074.6|45277.3|45237.3|45114.6|45074.6|270
1646158800000|2022-03-01 18:20:00|45110|45070|45100.4|45060.4|45129.6|45089.6|45089.6|45049.6|200
1646159100000|2022-03-01 18:25:00|45105|45065|45087|45047|45105|45065|44986.6|44946.6|238
1646159400000|2022-03-01 18:30:00|45087.4|45047.4|45028.2|44988.2|45092|45052|44999.4|44959.4|268
1646159700000|2022-03-01 18:35:00|45023.2|44983.2|45091.9|45051.9|45096.5|45056.5|45002.4|44962.4|213
1646160000000|2022-03-01 18:40:00|45081.9|45041.9|45095.1|45055.1|45138.5|45098.5|45057.3|45017.3|305
1646160300000|2022-03-01 18:45:00|45094.3|45054.3|45124.7|45084.7|45174.3|45134.3|45074.3|45034.3|273
1646160600000|2022-03-01 18:50:00|45130.1|45090.1|45140.5|45100.5|45173.9|45133.9|45100.5|45060.5|286
1646160900000|2022-03-01 18:55:00|45125.9|45085.9|45096.6|45056.6|45135.9|45095.9|45095.8|45055.8|222
1646161200000|2022-03-01 19:00:00|45077|45037|45061.6|45021.6|45102|45062|45016.6|44976.6|352
1646161500000|2022-03-01 19:05:00|45061.2|45021.2|45057|45017|45115.8|45075.8|45047|45007|398
1646161800000|2022-03-01 19:10:00|45056.6|45016.6|45418.6|45378.6|45529|45489|45047|45007|1495
1646162100000|2022-03-01 19:15:00|45438.2|45398.2|45419.7|45379.7|45493.6|45453.6|45394.8|45354.8|420
1646182800000|2022-03-02 01:00:00|45601.7|45561.7|45289.7|45249.7|45620.5|45580.5|45289.7|45249.7|281
1646183100000|2022-03-02 01:05:00|45294.2|45254.2|45318|45278|45323.4|45283.4|45233|45193|92
1646183400000|2022-03-02 01:10:00|45328|45288|45267.9|45227.9|45328|45288|45262.9|45222.9|69
1646183700000|2022-03-02 01:15:00|45207.9|45167.9|45134.6|45094.6|45252.9|45212.9|45130.4|45090.4|95
1646184000000|2022-03-02 01:20:00|45130|45090|44980|44940|45163.3|45123.3|44961.3|44921.3|232
1646184300000|2022-03-02 01:25:00|44984.6|44944.6|44990.4|44950.4|45054.1|45014.1|44980|44940|40
1646184600000|2022-03-02 01:30:00|44995|44955|45015.8|44975.8|45040|45000|44985.8|44945.8|144
1646184900000|2022-03-02 01:35:00|45025.4|44985.4|45030.3|44990.3|45049.1|45009.1|44985.8|44945.8|48
1646185200000|2022-03-02 01:40:00|45025.8|44985.8|44996.2|44956.2|45025.8|44985.8|44990.7|44950.7|17
1646185500000|2022-03-02 01:45:00|45000.7|44960.7|44987|44947|45010.7|44970.7|44951.1|44911.1|72
1646185800000|2022-03-02 01:50:00|44986.6|44946.6|45036.5|44996.5|45046.5|45006.5|44947.4|44907.4|52
1646186100000|2022-03-02 01:55:00|45032|44992|44941.5|44901.5|45032|44992|44931.9|44891.9|56
1646186400000|2022-03-02 02:00:00|44941.9|44901.9|44958.6|44918.6|44958.6|44918.6|44907.8|44867.8|64
1646186700000|2022-03-02 02:05:00|44953.2|44913.2|45004.4|44964.4|45004.4|44964.4|44934.5|44894.5|64
1646187000000|2022-03-02 02:10:00|44999.4|44959.4|45023.6|44983.6|45064|45024|44984.4|44944.4|50
1646187300000|2022-03-02 02:15:00|45024|44984|44989|44949|45049|45009|44974.4|44934.4|43
1646187600000|2022-03-02 02:20:00|44988.6|44948.6|45048.5|45008.5|45093.5|45053.5|44984|44944|73
1646187900000|2022-03-02 02:25:00|45044|45004|45059.4|45019.4|45079.4|45039.4|45029.4|44989.4|47
1646188200000|2022-03-02 02:30:00|45068.9|45028.9|44999.3|44959.3|45068.9|45028.9|44998.9|44958.9|38
1646188500000|2022-03-02 02:35:00|45013.1|44973.1|44923.9|44883.9|45019.3|44979.3|44923.5|44883.5|38
1646188800000|2022-03-02 02:40:00|44928.9|44888.9|44908.4|44868.4|44969.3|44929.3|44898.4|44858.4|62
1646189100000|2022-03-02 02:45:00|44913|44873|44638.8|44598.8|44913|44873|44629.3|44589.3|241
1646189400000|2022-03-02 02:50:00|44634.3|44594.3|44578|44538|44678.4|44638.4|44548.8|44508.8|123
1646189700000|2022-03-02 02:55:00|44587.5|44547.5|44568.8|44528.8|44603|44563|44498|44458|176
1646190000000|2022-03-02 03:00:00|44558.4|44518.4|44567.9|44527.9|44567.9|44527.9|44512.9|44472.9|55
1646190300000|2022-03-02 03:05:00|44568.4|44528.4|44512.1|44472.1|44617.5|44577.5|44502.5|44462.5|124
1646190600000|2022-03-02 03:10:00|44507.5|44467.5|44522|44482|44562.5|44522.5|44493.3|44453.3|47
1646190900000|2022-03-02 03:15:00|44517|44477|44542.9|44502.9|44581.2|44541.2|44502.5|44462.5|80
1646191200000|2022-03-02 03:20:00|44538.3|44498.3|44503.3|44463.3|44577.4|44537.4|44498.3|44458.3|57
1646191500000|2022-03-02 03:25:00|44502.8|44462.8|44548.3|44508.3|44568.3|44528.3|44498.3|44458.3|108
1646191800000|2022-03-02 03:30:00|44542.8|44502.8|44554.1|44514.1|44598.7|44558.7|44542.8|44502.8|71
1646192100000|2022-03-02 03:35:00|44553.2|44513.2|44638.2|44598.2|44638.2|44598.2|44539.1|44499.1|34
1646192400000|2022-03-02 03:40:00|44633.6|44593.6|44619.5|44579.5|44668.2|44628.2|44599.9|44559.9|43
1646192700000|2022-03-02 03:45:00|44629.5|44589.5|44624.5|44584.5|44649|44609|44619.9|44579.9|7
1646193000000|2022-03-02 03:50:00|44624|44584|44639.4|44599.4|44644.4|44604.4|44594.9|44554.9|40
1646193300000|2022-03-02 03:55:00|44639.9|44599.9|44684.4|44644.4|44724|44684|44639|44599|44
1646193600000|2022-03-02 04:00:00|44679.8|44639.8|44709.4|44669.4|44719|44679|44679.4|44639.4|41
1646193900000|2022-03-02 04:05:00|44704.8|44664.8|44714.8|44674.8|44744|44704|44684.8|44644.8|26
1646194200000|2022-03-02 04:10:00|44709.8|44669.8|44734.4|44694.4|44748.9|44708.9|44704.8|44664.8|13
1646194500000|2022-03-02 04:15:00|44733.9|44693.9|44774.8|44734.8|44789.8|44749.8|44723.9|44683.9|49
1646194800000|2022-03-02 04:20:00|44774.3|44734.3|44699.7|44659.7|44794.3|44754.3|44699.7|44659.7|70
1646195100000|2022-03-02 04:25:00|44688.9|44648.9|44659.7|44619.7|44694.3|44654.3|44649.3|44609.3|21
1646195400000|2022-03-02 04:30:00|44659.3|44619.3|44664.3|44624.3|44684.3|44644.3|44649.3|44609.3|18
1646195700000|2022-03-02 04:35:00|44678|44638|44689.3|44649.3|44699.7|44659.7|44675.1|44635.1|17
1646196000000|2022-03-02 04:40:00|44689.2|44649.2|44738.8|44698.8|44743.4|44703.4|44684.7|44644.7|25
1646196300000|2022-03-02 04:45:00|44738.4|44698.4|44768.3|44728.3|44773.8|44733.8|44738.4|44698.4|22
1646196600000|2022-03-02 04:50:00|44773.3|44733.3|44739.2|44699.2|44773.3|44733.3|44733.8|44693.8|15
1646196900000|2022-03-02 04:55:00|44738.8|44698.8|44758.7|44718.7|44768.7|44728.7|44729.2|44689.2|7
1646197200000|2022-03-02 05:00:00|44743.7|44703.7|44758.3|44718.3|44768.3|44728.3|44743.7|44703.7|10
1646197500000|2022-03-02 05:05:00|44767.4|44727.4|44748.3|44708.3|44778.7|44738.7|44748.3|44708.3|5
1646197800000|2022-03-02 05:10:00|44739.1|44699.1|44723.7|44683.7|44748.7|44708.7|44723.7|44683.7|11
1646198100000|2022-03-02 05:15:00|44698.7|44658.7|44678.2|44638.2|44708.2|44668.2|44673.7|44633.7|9
1646198400000|2022-03-02 05:20:00|44682.8|44642.8|44678.2|44638.2|44682.8|44642.8|44663.2|44623.2|2
1646198700000|2022-03-02 05:25:00|44677.8|44637.8|44697.7|44657.7|44698.6|44658.6|44663.6|44623.6|19
1646199000000|2022-03-02 05:30:00|44693.2|44653.2|44597.3|44557.3|44693.2|44653.2|44562.7|44522.7|70
1646199300000|2022-03-02 05:35:00|44592.7|44552.7|44582.3|44542.3|44606.8|44566.8|44567.7|44527.7|10
1646199600000|2022-03-02 05:40:00|44582.7|44542.7|44647.2|44607.2|44667.2|44627.2|44577.7|44537.7|26
1646199900000|2022-03-02 05:45:00|44642.7|44602.7|44722.2|44682.2|44736.3|44696.3|44642.7|44602.7|37
1646200200000|2022-03-02 05:50:00|44717.2|44677.2|44707.2|44667.2|44738.1|44698.1|44677.2|44637.2|22
1646200500000|2022-03-02 05:55:00|44712.2|44672.2|44697.6|44657.6|44727.6|44687.6|44692.2|44652.2|20
1646200800000|2022-03-02 06:00:00|44702.6|44662.6|44697.1|44657.1|44742.6|44702.6|44693|44653|29
1646201100000|2022-03-02 06:05:00|44697.6|44657.6|44671.7|44631.7|44717.1|44677.1|44657.6|44617.6|21
1646201400000|2022-03-02 06:10:00|44672.1|44632.1|44656.7|44616.7|44686.7|44646.7|44632.1|44592.1|14
1646201700000|2022-03-02 06:15:00|44647.1|44607.1|44671.6|44631.6|44682.1|44642.1|44607.1|44567.1|29
1646202000000|2022-03-02 06:20:00|44672.1|44632.1|44637.1|44597.1|44706.6|44666.6|44627.1|44587.1|44
1646202300000|2022-03-02 06:25:00|44632.5|44592.5|44682.9|44642.9|44701.6|44661.6|44632.1|44592.1|9
1646202600000|2022-03-02 06:30:00|44682.5|44642.5|44712|44672|44712|44672|44647.5|44607.5|17
1646202900000|2022-03-02 06:35:00|44707.5|44667.5|44771.1|44731.1|44771.1|44731.1|44702|44662|28
1646203200000|2022-03-02 06:40:00|44772|44732|44762.9|44722.9|44792|44752|44727.9|44687.9|57
1646203500000|2022-03-02 06:45:00|44767.4|44727.4|44797.8|44757.8|44862.4|44822.4|44753.3|44713.3|100
1646203800000|2022-03-02 06:50:00|44798.3|44758.3|44837.8|44797.8|44862.8|44822.8|44792.8|44752.8|114
1646204100000|2022-03-02 06:55:00|44833.3|44793.3|44838.7|44798.7|44877.8|44837.8|44827.8|44787.8|45
1646204400000|2022-03-02 07:00:00|44828.7|44788.7|44883.2|44843.2|44898.7|44858.7|44778.2|44738.2|97
1646204700000|2022-03-02 07:05:00|44883.7|44843.7|44898.6|44858.6|44908.6|44868.6|44852.8|44812.8|52
1646205000000|2022-03-02 07:10:00|44894.1|44854.1|44938.2|44898.2|44942.7|44902.7|44853.2|44813.2|42
1646205300000|2022-03-02 07:15:00|44953.2|44913.2|44978.1|44938.1|44988.2|44948.2|44908.2|44868.2|105
1646205600000|2022-03-02 07:20:00|44978.6|44938.6|45018.6|44978.6|45034|44994|44948.6|44908.6|37
1646205900000|2022-03-02 07:25:00|45009.5|44969.5|45097.7|45057.7|45133.1|45093.1|45009.5|44969.5|72
1646206200000|2022-03-02 07:30:00|45102.7|45062.7|45107.6|45067.6|45127.7|45087.7|45042.7|45002.7|54
1646206500000|2022-03-02 07:35:00|45116.3|45076.3|45315.8|45275.8|45345.9|45305.9|45116.3|45076.3|137
1646206800000|2022-03-02 07:40:00|45325.8|45285.8|45415.4|45375.4|45440.4|45400.4|45295.8|45255.8|90
1646207100000|2022-03-02 07:45:00|45414.9|45374.9|45294.9|45254.9|45449.5|45409.5|45289.5|45249.5|79
1646207400000|2022-03-02 07:50:00|45294.5|45254.5|45354|45314|45384.4|45344.4|45200.4|45160.4|143
1646207700000|2022-03-02 07:55:00|45354.4|45314.4|45374.9|45334.9|45493.5|45453.5|45339|45299|179
1646208000000|2022-03-02 08:00:00|45384.4|45344.4|45444.4|45404.4|45449|45409|45289|45249|150
1646208300000|2022-03-02 08:05:00|45433.5|45393.5|45583|45543|45603|45563|45338.9|45298.9|124
1646208600000|2022-03-02 08:10:00|45592.6|45552.6|45426.7|45386.7|45593|45553|45412.6|45372.6|152
1646208900000|2022-03-02 08:15:00|45428|45388|45507.5|45467.5|45572.1|45532.1|45418.5|45378.5|50
1646209200000|2022-03-02 08:20:00|45508|45468|45498|45458|45542.1|45502.1|45483.9|45443.9|27
1646209500000|2022-03-02 08:25:00|45503|45463|45527.9|45487.9|45546.6|45506.6|45458.4|45418.4|39
1646209800000|2022-03-02 08:30:00|45527.5|45487.5|45707|45667|45710.2|45670.2|45527.5|45487.5|151
1646210100000|2022-03-02 08:35:00|45712|45672|45667.5|45627.5|45751.6|45711.6|45656.1|45616.1|106
1646210400000|2022-03-02 08:40:00|45672|45632|45685.6|45645.6|45717|45677|45657.4|45617.4|25
1646210700000|2022-03-02 08:45:00|45694.7|45654.7|45637|45597|45699.7|45659.7|45617|45577|47
1646211000000|2022-03-02 08:50:00|45646.1|45606.1|45596.5|45556.5|45667.4|45627.4|45561|45521|16
1646211300000|2022-03-02 08:55:00|45596.9|45556.9|45706|45666|45744.7|45704.7|45596.9|45556.9|69
1646211600000|2022-03-02 09:00:00|45711|45671|45671|45631|45721|45681|45671|45631|13
1646211900000|2022-03-02 09:05:00|45666.4|45626.4|45622.3|45582.3|45676|45636|45582.3|45542.3|65
1646212200000|2022-03-02 09:10:00|45617.3|45577.3|45641.8|45601.8|45671.4|45631.4|45591.9|45551.9|23
1646212500000|2022-03-02 09:15:00|45642.3|45602.3|45586.8|45546.8|45651.4|45611.4|45568.2|45528.2|33
1646212800000|2022-03-02 09:20:00|45576.8|45536.8|45607.2|45567.2|45646.3|45606.3|45576.8|45536.8|50
1646213100000|2022-03-02 09:25:00|45587.7|45547.7|45621.3|45581.3|45635.4|45595.4|45528.1|45488.1|86
1646213400000|2022-03-02 09:30:00|45611.3|45571.3|45577.6|45537.6|45645.4|45605.4|45562.2|45522.2|42
1646213700000|2022-03-02 09:35:00|45577.2|45537.2|45482.6|45442.6|45577.2|45537.2|45473.1|45433.1|42
1646214000000|2022-03-02 09:40:00|45483.1|45443.1|45652.1|45612.1|45662.1|45622.1|45483.1|45443.1|78
1646214300000|2022-03-02 09:45:00|45647.6|45607.6|45726.2|45686.2|45755.3|45715.3|45616.7|45576.7|90
1646214600000|2022-03-02 09:50:00|45730.8|45690.8|45738.4|45698.4|45766.7|45726.7|45721.2|45681.2|29
1646214900000|2022-03-02 09:55:00|45733|45693|45742.1|45702.1|45752.1|45712.1|45674.3|45634.3|61
1646215200000|2022-03-02 10:00:00|45742.5|45702.5|45658.8|45618.8|45742.5|45702.5|45658.8|45618.8|73
1646215500000|2022-03-02 10:05:00|45668.8|45628.8|45553.4|45513.4|45668.8|45628.8|45553.4|45513.4|37
1646215800000|2022-03-02 10:10:00|45587.9|45547.9|45578.8|45538.8|45624.3|45584.3|45538.4|45498.4|35
1646216100000|2022-03-02 10:15:00|45578.3|45538.3|45543.3|45503.3|45603.3|45563.3|45508.8|45468.8|28
1646216400000|2022-03-02 10:20:00|45543.8|45503.8|45677.8|45637.8|45702.4|45662.4|45543.8|45503.8|42
1646216700000|2022-03-02 10:25:00|45682.8|45642.8|45651.9|45611.9|45706.9|45666.9|45636.9|45596.9|78
1646217000000|2022-03-02 10:30:00|45656.5|45616.5|45587.3|45547.3|45667.4|45627.4|45567.3|45527.3|51
1646217300000|2022-03-02 10:35:00|45578.3|45538.3|45487.3|45447.3|45582.8|45542.8|45478.2|45438.2|60
1646217600000|2022-03-02 10:40:00|45487.8|45447.8|45200.9|45160.9|45518.2|45478.2|45185.5|45145.5|236
1646217900000|2022-03-02 10:45:00|45196.4|45156.4|45264.5|45224.5|45284.1|45244.1|45050.5|45010.5|143
1646218200000|2022-03-02 10:50:00|45269.1|45229.1|45280.4|45240.4|45349.5|45309.5|45264.1|45224.1|78
1646218500000|2022-03-02 10:55:00|45280.9|45240.9|45095.9|45055.9|45300|45260|44975.9|44935.9|101
1646218800000|2022-03-02 11:00:00|45050.9|45010.9|44992.2|44952.2|45070.9|45030.9|44851.8|44811.8|241
1646219100000|2022-03-02 11:05:00|44987.2|44947.2|44962.2|44922.2|45107.7|45067.7|44927.6|44887.6|140
1646219400000|2022-03-02 11:10:00|44957.2|44917.2|44947.2|44907.2|45022.2|44982.2|44847.2|44797.6|73
1646219700000|2022-03-02 11:15:00|44942.2|44902.2|44825.8|44785.8|44942.2|44902.2|44761.7|44721.7|158
1646220000000|2022-03-02 11:20:00|44836.2|44796.2|45021.2|44981.2|45051.7|45011.7|44836.2|44796.2|86
1646220300000|2022-03-02 11:25:00|45026.2|44986.2|45011.2|44971.2|45150.3|45110.3|44967.1|44927.1|47
1646220600000|2022-03-02 11:30:00|45006.6|44966.6|45027.1|44987.1|45066.6|45026.6|44931.6|44891.6|96
1646220900000|2022-03-02 11:35:00|45032.1|44992.1|44953|44913|45090.7|45050.7|44953|44913|208
1646221200000|2022-03-02 11:40:00|44948.4|44908.4|45031.1|44991.1|45035.7|44995.7|44916.6|44876.6|64
1646221500000|2022-03-02 11:45:00|45026.6|44986.6|45161.6|45121.6|45161.6|45121.6|45026.6|44986.6|90
1646221800000|2022-03-02 11:50:00|45156.1|45116.1|45091.1|45051.1|45156.1|45116.1|45086.1|45046.1|48
1646222100000|2022-03-02 11:55:00|45086.5|45046.5|45066.1|45026.1|45125.6|45085.6|45065.6|45025.6|32
1646222400000|2022-03-02 12:00:00|45061.5|45021.5|44952|44912|45061.5|45021.5|44916.1|44876.1|141
1646222700000|2022-03-02 12:05:00|44941.5|44901.5|44966.5|44926.5|45017|44977|44932|44892|96
1646223000000|2022-03-02 12:10:00|44966|44926|44986.5|44946.5|45021.5|44981.5|44942.4|44902.4|30
1646223300000|2022-03-02 12:15:00|44991.5|44951.5|44971.4|44931.4|44996.5|44956.5|44922.4|44882.4|28
1646223600000|2022-03-02 12:20:00|44986.4|44946.4|45046.4|45006.4|45046.4|45006.4|44976.4|44936.4|26
1646223900000|2022-03-02 12:25:00|45056.4|45016.4|45071.4|45031.4|45171.4|45131.4|45056.4|45016.4|40
1646224200000|2022-03-02 12:30:00|45101.4|45061.4|45107.3|45067.3|45126.4|45086.4|45031.8|44991.8|27
1646224500000|2022-03-02 12:35:00|45106.8|45066.8|45190.4|45150.4|45215|45175|45100.9|45060.9|81
1646224800000|2022-03-02 12:40:00|45200.4|45160.4|45225.4|45185.4|45254|45214|45174.5|45134.5|39
1646225100000|2022-03-02 12:45:00|45224.5|45184.5|45361.7|45321.7|45376.7|45336.7|45223.1|45183.1|76
1646225400000|2022-03-02 12:50:00|45362.2|45322.2|45302.6|45262.6|45374.9|45334.9|45288.1|45248.1|45
1646225700000|2022-03-02 12:55:00|45292.6|45252.6|45395.3|45355.3|45410.3|45370.3|45292.1|45252.1|112
1646226000000|2022-03-02 13:00:00|45390.7|45350.7|45183.9|45143.9|45390.7|45350.7|45183.9|45143.9|128
1646226300000|2022-03-02 13:05:00|45183.4|45143.4|45330.2|45290.2|45334.8|45294.8|45158.4|45118.4|108
1646226600000|2022-03-02 13:10:00|45329.7|45289.7|45393.8|45353.8|45413.3|45373.3|45295.2|45255.2|96
1646226900000|2022-03-02 13:15:00|45394.3|45354.3|45412.4|45372.4|45438.3|45398.3|45372.9|45332.9|119
1646227200000|2022-03-02 13:20:00|45412.8|45372.8|45241.4|45201.4|45417.4|45377.4|45226.9|45186.9|209
1646227500000|2022-03-02 13:25:00|45236.9|45196.9|45177.3|45137.3|45362.8|45322.8|45138.7|45098.7|135
1646227800000|2022-03-02 13:30:00|45173.3|45133.3|45198.7|45158.7|45273.2|45233.2|45148.3|45108.3|98
1646228100000|2022-03-02 13:35:00|45194.2|45154.2|45247.3|45207.3|45323.2|45283.2|45178.2|45138.2|93
1646228400000|2022-03-02 13:40:00|45197.7|45157.7|45276.8|45236.8|45316.8|45262.7|45182.3|45142.3|59
1646231400000|2022-03-02 14:30:00|45164.3|45124.3|45100.3|45060.3|45312|45272|44996.7|44956.7|1259
1646231700000|2022-03-02 14:35:00|45090.7|45050.7|45206.2|45166.2|45267.6|45227.6|44960.7|44920.7|853
1646232000000|2022-03-02 14:40:00|45201.6|45161.6|45061.6|45021.6|45216.2|45176.2|44971.6|44931.6|551
1646232300000|2022-03-02 14:45:00|45062.1|45022.1|45026.1|44986.1|45072.1|45032.1|44932.5|44892.5|519
1646232600000|2022-03-02 14:50:00|45030.7|44990.7|45070.2|45030.2|45096.6|45056.6|45025.2|44985.2|397
1646232900000|2022-03-02 14:55:00|45070.6|45030.6|45162.8|45122.8|45167.3|45127.3|45023.7|44983.7|493
1646233200000|2022-03-02 15:00:00|45167.3|45127.3|45096.4|45056.4|45232.3|45192.3|45031.4|44991.4|475
1646233500000|2022-03-02 15:05:00|45095.9|45055.9|45075.9|45035.9|45156.8|45116.8|45056.8|45016.8|361
1646233800000|2022-03-02 15:10:00|45075.4|45035.4|45095.8|45055.8|45125.8|45085.8|45030.8|44990.8|287
1646234100000|2022-03-02 15:15:00|45091.3|45051.3|45056.7|45016.7|45156.3|45116.3|45036.8|44996.8|253
1646234400000|2022-03-02 15:20:00|45055.3|45015.3|45048.1|45008.1|45093.6|45053.6|45023.6|44983.6|253
1646234700000|2022-03-02 15:25:00|45047.7|45007.7|44832.3|44792.3|45047.7|45007.7|44768.8|44728.8|687
1646235000000|2022-03-02 15:30:00|44836.9|44796.9|44720.4|44680.4|44850.5|44810.5|44685.9|44645.9|538
1646235300000|2022-03-02 15:35:00|44715.9|44675.9|44722.3|44682.3|44815.9|44775.9|44689.5|44649.5|286
1646235600000|2022-03-02 15:40:00|44726.8|44686.8|44690.9|44650.9|44751.8|44711.8|44616.8|44576.8|468
1646235900000|2022-03-02 15:45:00|44690.4|44650.4|44745.4|44705.4|44774.9|44734.9|44680.4|44640.4|414
1646236200000|2022-03-02 15:50:00|44735.8|44695.8|44831.3|44791.3|44840.3|44800.3|44734.9|44694.9|458
1646236500000|2022-03-02 15:55:00|44829.9|44789.9|44672.2|44632.2|44831.3|44791.3|44622.2|44582.2|646
1646236800000|2022-03-02 16:00:00|44677.2|44637.2|44830.8|44790.8|44830.8|44790.8|44622.2|44582.2|332
1646237100000|2022-03-02 16:05:00|44830.3|44790.3|44959.8|44919.8|44994.8|44954.8|44830.3|44790.3|647
1646237400000|2022-03-02 16:10:00|44964.8|44924.8|44904.8|44864.8|44974.8|44934.8|44830.7|44790.7|328
1646237700000|2022-03-02 16:15:00|44910.2|44870.2|44774.3|44734.3|44964.8|44924.8|44769.7|44729.7|347
1646238000000|2022-03-02 16:20:00|44779.3|44739.3|44759.2|44719.2|44794.7|44754.7|44729.3|44689.3|234
1646238300000|2022-03-02 16:25:00|44769.2|44729.2|44829.2|44789.2|44829.7|44789.7|44749.2|44709.2|214
1646238600000|2022-03-02 16:30:00|44824.7|44784.7|44839.2|44799.2|44839.2|44799.2|44764.2|44724.2|250
1646238900000|2022-03-02 16:35:00|44834.2|44794.2|44763.2|44723.2|44839.2|44799.2|44694.7|44654.7|312
1646239200000|2022-03-02 16:40:00|44798.2|44758.2|44697.2|44657.2|44798.2|44758.2|44633.7|44593.7|293
1646239500000|2022-03-02 16:45:00|44706.8|44666.8|44597.2|44557.2|44717.2|44677.2|44583.2|44543.2|412
1646239800000|2022-03-02 16:50:00|44592.7|44552.7|44646.2|44606.2|44647.2|44607.2|44588.2|44548.2|409
1646240100000|2022-03-02 16:55:00|44641.7|44601.7|44680.7|44640.7|44700.3|44660.3|44583.1|44543.1|350
1646240400000|2022-03-02 17:00:00|44681.2|44641.2|44619.8|44579.8|44695.3|44655.3|44604.3|44564.3|375
1646240700000|2022-03-02 17:05:00|44624.3|44584.3|44606.2|44566.2|44679.8|44639.8|44561.6|44521.6|598
1646241000000|2022-03-02 17:10:00|44611.6|44571.6|44316.1|44276.1|44611.6|44571.6|44290.7|44250.7|1288
1646241300000|2022-03-02 17:15:00|44315.7|44275.7|44364.7|44324.7|44410.6|44370.6|44315.2|44275.2|358
1646241600000|2022-03-02 17:20:00|44365.1|44325.1|44424.6|44384.6|44439.6|44399.6|44348.7|44308.7|350
1646241900000|2022-03-02 17:25:00|44424.2|44384.2|44624.1|44584.1|44628.7|44588.7|44424.2|44384.2|807
1646242200000|2022-03-02 17:30:00|44619.6|44579.6|44662.7|44622.7|44802.2|44762.2|44564.1|44524.1|775
1646242500000|2022-03-02 17:35:00|44662.2|44622.2|44642.6|44602.6|44748.1|44708.1|44642.6|44602.6|177
1646242800000|2022-03-02 17:40:00|44642.2|44602.2|44602.6|44562.6|44657.6|44617.6|44553.1|44513.1|174
1646243100000|2022-03-02 17:45:00|44602.1|44562.1|44662.1|44622.1|44677.6|44637.6|44553.1|44513.1|334
1646243400000|2022-03-02 17:50:00|44666.6|44626.6|44682.8|44642.8|44722.8|44682.8|44581.6|44541.6|372
1646243700000|2022-03-02 17:55:00|44683.3|44643.3|44742.7|44702.7|44767.3|44727.3|44682.8|44642.8|386
1646244000000|2022-03-02 18:00:00|44727.7|44687.7|44522|44482|44744.2|44704.2|44516.5|44476.5|429
1646244300000|2022-03-02 18:05:00|44526.5|44486.5|44505.6|44465.6|44566.5|44526.5|44491.5|44451.5|245
1646244600000|2022-03-02 18:10:00|44510.1|44470.1|44540|44500|44544.6|44504.6|44421.5|44381.5|378
1646244900000|2022-03-02 18:15:00|44540.5|44500.5|44579.1|44539.1|44638.1|44598.1|44496|44456|304
1646245200000|2022-03-02 18:20:00|44578.6|44538.6|44564|44524|44615|44575|44518.5|44478.5|219
1646245500000|2022-03-02 18:25:00|44564.5|44524.5|44649|44609|44663.5|44623.5|44549.5|44509.5|190
1646245800000|2022-03-02 18:30:00|44643.5|44603.5|44615.4|44575.4|44653.5|44613.5|44594.9|44554.9|207
1646246100000|2022-03-02 18:35:00|44619.4|44579.4|44550.4|44510.4|44629.4|44589.4|44500.4|44460.4|233
1646246400000|2022-03-02 18:40:00|44545.4|44505.4|44558.9|44518.9|44604.9|44564.9|44528.9|44488.9|198
1646246700000|2022-03-02 18:45:00|44553.9|44513.9|44598.9|44558.9|44618.9|44578.9|44544.9|44504.9|189
1646247000000|2022-03-02 18:50:00|44603.9|44563.9|44656.9|44616.9|44716.9|44676.9|44584.3|44544.3|338
1646247300000|2022-03-02 18:55:00|44646.9|44606.9|44768.2|44728.2|44780.1|44740.1|44587.4|44547.4|812
1646247600000|2022-03-02 19:00:00|44759.2|44719.2|44737.5|44697.5|44789.6|44749.6|44707|44667|503
1646247900000|2022-03-02 19:05:00|44737|44697|44650.8|44610.8|44756.5|44716.5|44623|44583|483
1646248200000|2022-03-02 19:10:00|44650.4|44610.4|44802.8|44762.8|44842.8|44802.8|44621.8|44581.8|1661
1646248500000|2022-03-02 19:15:00|44797.8|44757.8|44882.2|44842.2|44907.2|44867.2|44747.7|44707.7|580
1646269200000|2022-03-03 01:00:00|44854|44814|45026.1|44986.1|45099|45059|44844.5|44788.5|308
1646269500000|2022-03-03 01:05:00|45021.6|44981.6|44936|44896|45031.1|44991.1|44922|44882|43
1646269800000|2022-03-03 01:10:00|44940.5|44900.5|44956|44916|45033.5|44993.5|44921|44881|47
1646270100000|2022-03-03 01:15:00|44955.5|44915.5|44900.5|44860.5|45042.5|45002.5|44895.5|44855.5|125
1646270400000|2022-03-03 01:20:00|44905|44865|44963.9|44923.9|44978.4|44938.4|44885|44845|52
1646270700000|2022-03-03 01:25:00|44982.9|44942.9|44973.4|44933.4|45011.9|44971.9|44943.9|44903.9|24
1646271000000|2022-03-03 01:30:00|44977.9|44937.9|45019.8|44979.8|45054.3|45014.3|44972.9|44932.9|47
1646271300000|2022-03-03 01:35:00|45015.3|44975.3|45057.2|45017.2|45107.8|45067.8|45004.8|44964.8|51
1646271600000|2022-03-03 01:40:00|45061.7|45021.7|45107.2|45067.2|45135.7|45095.7|45061.7|45021.7|53
1646271900000|2022-03-03 01:45:00|45111.7|45071.7|45077.2|45037.2|45135.7|45095.7|45076.7|45036.7|33
1646272200000|2022-03-03 01:50:00|45077.7|45037.7|45135.1|45095.1|45140.1|45100.1|45076.2|45036.2|21
1646272500000|2022-03-03 01:55:00|45130.6|45090.6|45164.6|45124.6|45199.1|45159.1|45125.1|45085.1|80
1646272800000|2022-03-03 02:00:00|45155.1|45115.1|45099.5|45059.5|45167.5|45127.5|45080|45040|60
1646273100000|2022-03-03 02:05:00|45104|45064|45149.5|45109.5|45153.5|45113.5|45104|45064|11
1646273400000|2022-03-03 02:10:00|45154|45114|45198.9|45158.9|45199|45159|45125|45085|39
1646273700000|2022-03-03 02:15:00|45193.9|45153.9|45174.9|45134.9|45218.9|45178.9|45164.9|45124.9|24
1646274000000|2022-03-03 02:20:00|45179.4|45139.4|45229.4|45189.4|45234.4|45194.4|45175.9|45135.9|16
1646274300000|2022-03-03 02:25:00|45233.9|45193.9|45229.3|45189.3|45239.4|45199.4|45204.9|45164.9|27
1646274600000|2022-03-03 02:30:00|45233.8|45193.8|45268.8|45228.8|45268.8|45228.8|45204.8|45164.8|79
1646274900000|2022-03-03 02:35:00|45278.8|45238.8|45289.3|45249.3|45298.8|45258.8|45254.8|45214.8|53
1646275200000|2022-03-03 02:40:00|45298.8|45258.8|45304.2|45264.2|45313.7|45273.7|45273.8|45233.8|65
1646275500000|2022-03-03 02:45:00|45308.7|45268.7|45279.7|45239.7|45324.2|45284.2|45245.7|45205.7|44
1646275800000|2022-03-03 02:50:00|45284.2|45244.2|45344.2|45304.2|45349.7|45309.7|45284.2|45244.2|66
1646276100000|2022-03-03 02:55:00|45359.2|45319.2|45393.6|45353.6|45398.6|45358.6|45339.7|45299.7|55
1646276400000|2022-03-03 03:00:00|45384.6|45344.6|45353.1|45313.1|45398.6|45358.6|45338.6|45298.6|106
1646276700000|2022-03-03 03:05:00|45357.5|45317.5|45352.5|45312.5|45390.5|45350.5|45348.6|45308.6|41
1646277000000|2022-03-03 03:10:00|45351.5|45311.5|45330.9|45290.9|45360.5|45320.5|45311.5|45271.5|49
1646277300000|2022-03-03 03:15:00|45335.4|45295.4|45311.4|45271.4|45344.9|45304.9|45306.4|45266.4|24
1646277600000|2022-03-03 03:20:00|45306.9|45266.9|45321.4|45281.4|45325.9|45285.9|45306.4|45266.4|26
1646277900000|2022-03-03 03:25:00|45325.9|45285.9|45361.3|45321.3|45380.8|45340.8|45325.9|45285.9|25
1646278200000|2022-03-03 03:30:00|45356.8|45316.8|45351.3|45311.3|45370.3|45330.3|45341.3|45301.3|18
1646278500000|2022-03-03 03:35:00|45346.8|45306.8|45334.7|45294.7|45355.8|45315.8|45334.7|45294.7|22
1646278800000|2022-03-03 03:40:00|45335.7|45295.7|45311.2|45271.2|45335.7|45295.7|45306.2|45266.2|33
1646279100000|2022-03-03 03:45:00|45320.7|45280.7|45335.7|45295.7|45335.7|45295.7|45315.7|45275.7|23
1646279400000|2022-03-03 03:50:00|45331.2|45291.2|45335.1|45295.1|45335.1|45295.1|45290.6|45250.6|34
1646279700000|2022-03-03 03:55:00|45340.1|45300.1|45322.1|45282.1|45355.1|45315.1|45322.1|45282.1|25
1646280000000|2022-03-03 04:00:00|45326.6|45286.6|45361.6|45321.6|45376.1|45336.1|45322.1|45282.1|18
1646280300000|2022-03-03 04:05:00|45362.1|45322.1|45346|45306|45376.6|45336.6|45342.1|45302.1|22
1646280600000|2022-03-03 04:10:00|45346.5|45306.5|45341|45301|45361|45321|45336.5|45296.5|14
1646280900000|2022-03-03 04:15:00|45359.9|45319.9|45360.4|45320.4|45370.5|45330.5|45350.4|45310.4|4
1646281200000|2022-03-03 04:20:00|45355.9|45315.9|45393.3|45353.3|45393.9|45353.9|45345.9|45305.9|34
1646281500000|2022-03-03 04:25:00|45407.8|45367.8|45473.3|45433.3|45481.2|45441.2|45407.8|45367.8|27
1646281800000|2022-03-03 04:30:00|45477.8|45437.8|45483.2|45443.2|45488.2|45448.2|45457.2|45417.2|29
1646282100000|2022-03-03 04:35:00|45487.7|45447.7|45497.7|45457.7|45512.7|45472.7|45483.7|45443.7|23
1646282400000|2022-03-03 04:40:00|45493.2|45453.2|45479.2|45439.2|45527.7|45487.7|45479.2|45439.2|23
1646282700000|2022-03-03 04:45:00|45474.7|45434.7|45473.1|45433.1|45483.7|45443.7|45467.1|45427.1|24
1646283000000|2022-03-03 04:50:00|45482.6|45442.6|45517.6|45477.6|45522.6|45482.6|45482.6|45442.6|19
1646283300000|2022-03-03 04:55:00|45513.1|45473.1|45555.5|45515.5|45566.5|45526.5|45513.1|45473.1|60
1646283600000|2022-03-03 05:00:00|45556|45516|45584.4|45544.4|45584.4|45544.4|45536|45496|52
1646283900000|2022-03-03 05:05:00|45593.3|45553.3|45563.3|45523.3|45602.8|45562.8|45563.3|45523.3|31
1646284200000|2022-03-03 05:10:00|45567.8|45527.8|45568.3|45528.3|45568.8|45528.8|45563.3|45523.3|11
1646284500000|2022-03-03 05:15:00|45568.8|45528.8|45542.7|45502.7|45573.3|45533.3|45538.7|45498.7|17
1646284800000|2022-03-03 05:20:00|45543.2|45503.2|45500.1|45460.1|45543.2|45503.2|45495.6|45455.6|20
1646285100000|2022-03-03 05:25:00|45504.5|45464.5|45622.9|45582.9|45632.9|45592.9|45504.5|45464.5|82
1646285400000|2022-03-03 05:30:00|45637.4|45597.4|45612.9|45572.9|45677.9|45637.9|45599.5|45559.5|40
1646285700000|2022-03-03 05:35:00|45621.8|45581.8|45592.8|45552.8|45622.4|45582.4|45573.4|45533.4|85
1646286000000|2022-03-03 05:40:00|45587.8|45547.8|45647.8|45607.8|45647.8|45607.8|45564.4|45524.4|44
1646286300000|2022-03-03 05:45:00|45643.3|45603.3|45630.4|45590.4|45723.3|45683.3|45625.4|45585.4|94
1646286600000|2022-03-03 05:50:00|45625.4|45585.4|45628.2|45588.2|45667.2|45627.2|45619.8|45579.8|118
1646286900000|2022-03-03 05:55:00|45632.7|45592.7|45638.2|45598.2|45648.2|45608.2|45607.7|45567.7|22
1646287200000|2022-03-03 06:00:00|45637.7|45597.7|45648.7|45608.7|45672.6|45632.6|45627.6|45587.6|35
1646287500000|2022-03-03 06:05:00|45643.7|45603.7|45604.7|45564.7|45643.7|45603.7|45584.7|45544.7|19
1646287800000|2022-03-03 06:10:00|45604.6|45564.6|45625.1|45585.1|45634.6|45594.6|45603.6|45563.6|21
1646288100000|2022-03-03 06:15:00|45624.6|45584.6|45614.6|45574.6|45624.6|45584.6|45595.1|45555.1|33
1646288400000|2022-03-03 06:20:00|45629|45589|45667.4|45627.4|45667.4|45627.4|45588.5|45548.5|77
1646288700000|2022-03-03 06:25:00|45666.9|45626.9|45672.9|45632.9|45706.4|45666.4|45652.9|45612.9|98
1646289000000|2022-03-03 06:30:00|45677.4|45637.4|45697.3|45657.3|45716.8|45676.8|45676.8|45636.8|39
1646289300000|2022-03-03 06:35:00|45697.9|45657.9|45656.2|45616.2|45716.3|45676.3|45633.3|45593.3|48
1646289600000|2022-03-03 06:40:00|45660.7|45620.7|45741|45701|45752.5|45712.5|45660.7|45620.7|150
1646289900000|2022-03-03 06:45:00|45731.5|45691.5|45639.3|45599.3|45731.5|45691.5|45603.8|45563.8|84
1646290200000|2022-03-03 06:50:00|45643.8|45603.8|45657.7|45617.7|45687.7|45647.7|45628.8|45588.8|33
1646290500000|2022-03-03 06:55:00|45653.2|45613.2|45662.1|45622.1|45696.7|45656.7|45643.2|45603.2|55
1646290800000|2022-03-03 07:00:00|45667.1|45627.1|45731.6|45691.6|45740.5|45700.5|45646.6|45606.6|137
1646291100000|2022-03-03 07:05:00|45740.5|45700.5|45751.5|45711.5|45755.5|45715.5|45716.5|45676.5|72
1646291400000|2022-03-03 07:10:00|45747|45707|45755.4|45715.4|45799.9|45759.9|45732|45692|111
1646291700000|2022-03-03 07:15:00|45750.9|45710.9|45669.6|45629.6|45750.9|45710.9|45650.6|45610.6|41
1646292000000|2022-03-03 07:20:00|45664.6|45624.6|45709.5|45669.5|45720.1|45680.1|45664.6|45624.6|17
1646292300000|2022-03-03 07:25:00|45705|45665|45670.5|45630.5|45705|45665|45655.5|45615.5|24
1646292600000|2022-03-03 07:30:00|45680.5|45640.5|45719.9|45679.9|45734.4|45694.4|45680.5|45640.5|24
1646292900000|2022-03-03 07:35:00|45715.5|45675.5|45730.4|45690.4|45734.9|45694.9|45714.9|45674.9|25
1646293200000|2022-03-03 07:40:00|45729.9|45689.9|45690.4|45650.4|45759.9|45719.9|45689.3|45649.3|13
1646293500000|2022-03-03 07:45:00|45694.8|45654.8|45698.7|45658.7|45699.8|45659.8|45640.4|45600.4|38
1646293800000|2022-03-03 07:50:00|45684.3|45644.3|45628.2|45588.2|45702.7|45662.7|45628.2|45588.2|46
1646294100000|2022-03-03 07:55:00|45623.7|45583.7|45698.1|45658.1|45717.1|45677.1|45605.3|45565.3|75
1646294400000|2022-03-03 08:00:00|45697.6|45657.6|45709.6|45669.6|45718.6|45678.6|45628.1|45588.1|27
1646294700000|2022-03-03 08:05:00|45727.5|45687.5|45643.5|45603.5|45728.1|45688.1|45616.7|45576.7|40
1646295000000|2022-03-03 08:10:00|45644.6|45604.6|45624.5|45584.5|45673.5|45633.5|45620.1|45580.1|5
1646295300000|2022-03-03 08:15:00|45625.1|45585.1|45659|45619|45673.5|45633.5|45624.5|45584.5|12
1646295600000|2022-03-03 08:20:00|45654.5|45614.5|45672.9|45632.9|45677.9|45637.9|45623.9|45583.9|17
1646295900000|2022-03-03 08:25:00|45696.8|45656.8|45592.8|45552.8|45718.4|45678.4|45559.4|45519.4|28
1646296200000|2022-03-03 08:30:00|45578.9|45538.9|45509.3|45469.3|45578.9|45538.9|45509.3|45469.3|27
1646296500000|2022-03-03 08:35:00|45513.8|45473.8|45453.2|45413.2|45514.9|45474.9|45433.8|45393.8|38
1646296800000|2022-03-03 08:40:00|45448.8|45408.8|45397.1|45357.1|45477.2|45437.2|45363.2|45323.2|42
1646297100000|2022-03-03 08:45:00|45392.1|45352.1|45403.7|45363.7|45423.7|45383.7|45387.1|45347.1|19
1646297400000|2022-03-03 08:50:00|45403.1|45363.1|45353.1|45313.1|45412.6|45372.6|45344.1|45304.1|29
1646297700000|2022-03-03 08:55:00|45353.6|45313.6|45408.6|45368.6|45408.6|45368.6|45339.7|45299.7|16
1646298000000|2022-03-03 09:00:00|45404.1|45364.1|45313|45273|45423|45383|45294.1|45254.1|35
1646298300000|2022-03-03 09:05:00|45312.4|45272.4|45384|45344|45393|45353|45312.4|45272.4|14
1646298600000|2022-03-03 09:10:00|45388.5|45348.5|45348.4|45308.4|45388.5|45348.5|45339|45299|13
1646298900000|2022-03-03 09:15:00|45348.9|45308.9|45279.2|45239.2|45362.9|45322.9|45279.2|45239.2|69
1646299200000|2022-03-03 09:20:00|45274.8|45234.8|45272.9|45232.9|45295.3|45255.3|45233.5|45193.5|66
1646299500000|2022-03-03 09:25:00|45267.9|45227.9|45273.9|45233.9|45312.4|45272.4|45267.9|45227.9|14
1646299800000|2022-03-03 09:30:00|45283.4|45243.4|45278.4|45238.4|45294.5|45254.5|45272.3|45232.3|15
1646300100000|2022-03-03 09:35:00|45287.8|45247.8|45329.6|45289.6|45334|45294|45287.8|45247.8|23
1646300400000|2022-03-03 09:40:00|45330.1|45290.1|45241.7|45201.7|45335.6|45295.6|45226.7|45186.7|55
1646300700000|2022-03-03 09:45:00|45232.7|45192.7|45280|45240|45284.5|45244.5|45188.8|45148.8|84
1646301000000|2022-03-03 09:50:00|45284.5|45244.5|45280|45240|45304.4|45264.4|45250|45210|29
1646301300000|2022-03-03 09:55:00|45275.5|45235.5|45259.9|45219.9|45284.4|45244.4|45229.4|45189.4|8
1646301600000|2022-03-03 10:00:00|45269.4|45229.4|45234.3|45194.3|45274.9|45234.9|45230.4|45190.4|15
1646301900000|2022-03-03 10:05:00|45233.8|45193.8|45028|44988|45234.9|45194.9|45004.7|44964.7|246
1646302200000|2022-03-03 10:10:00|45033|44993|45048|45008|45048|45008|44988.6|44948.6|77
1646302500000|2022-03-03 10:15:00|45052.5|45012.5|45103|45063|45123|45083|45047.5|45007.5|39
1646302800000|2022-03-03 10:20:00|45127.4|45087.4|45069|45029|45172.4|45132.4|44996.1|44956.1|132
1646303100000|2022-03-03 10:25:00|45073.5|45033.5|45098.4|45058.4|45168.4|45128.4|45059.5|45019.5|16
1646303400000|2022-03-03 10:30:00|45102.9|45062.9|45010.7|44970.7|45107.3|45067.3|44981.8|44941.8|29
1646303700000|2022-03-03 10:35:00|45005.7|44965.7|44999|44959|45049.6|45009.6|44981.2|44941.2|36
1646304000000|2022-03-03 10:40:00|44994.6|44954.6|45020.6|44980.6|45020.6|44980.6|44951.1|44911.1|58
1646304300000|2022-03-03 10:45:00|45015.6|44975.6|45052.2|45012.2|45082.7|45042.7|45010|44970|33
1646304600000|2022-03-03 10:50:00|45047.7|45007.7|45017.1|44977.1|45087.7|45047.7|45012.1|44972.1|33
1646304900000|2022-03-03 10:55:00|45012.6|44972.6|44952.1|44912.1|45017.1|44977.1|44952.1|44912.1|53
1646305200000|2022-03-03 11:00:00|44956.5|44916.5|44997|44957|45002|44962|44952|44912|39
1646305500000|2022-03-03 11:05:00|45002|44962|44988.1|44948.1|45006.5|44966.5|44954.2|44914.2|42
1646305800000|2022-03-03 11:10:00|44983.6|44943.6|45057.5|45017.5|45092.5|45052.5|44983.6|44943.6|18
1646306100000|2022-03-03 11:15:00|45062.5|45022.5|45142.4|45102.4|45142.4|45102.4|45056.9|45016.9|24
1646306400000|2022-03-03 11:20:00|45157.4|45117.4|45136.8|45096.8|45181.3|45141.3|45122.4|45082.4|39
1646306700000|2022-03-03 11:25:00|45136.3|45096.3|45095.7|45055.7|45146.8|45106.8|45091.3|45051.3|30
1646307000000|2022-03-03 11:30:00|45091.3|45051.3|45158.5|45118.5|45164.6|45124.6|45091.3|45051.3|45
1646307300000|2022-03-03 11:35:00|45159.6|45119.6|45204|45164|45224|45184|45158.5|45118.5|37
1646307600000|2022-03-03 11:40:00|45203.5|45163.5|45175.6|45135.6|45224.5|45184.5|45169.5|45129.5|9
1646307900000|2022-03-03 11:45:00|45169.5|45129.5|45120.5|45080.5|45169.5|45129.5|45111.1|45071.1|38
1646308200000|2022-03-03 11:50:00|45115.5|45075.5|45154.4|45114.4|45163.9|45123.9|45109.4|45069.4|22
1646308500000|2022-03-03 11:55:00|45154.9|45114.9|45148.3|45108.3|45172.8|45132.8|45099.9|45059.9|24
1646308800000|2022-03-03 12:00:00|45143.8|45103.8|45103.8|45063.8|45148.3|45108.3|45093.3|45053.3|58
1646309100000|2022-03-03 12:05:00|45103.2|45063.2|45020.9|44980.9|45124.8|45084.8|45015.9|44975.9|102
1646309400000|2022-03-03 12:10:00|45015.9|44975.9|45093|45053|45093.6|45053.6|44982.5|44942.5|80
1646309700000|2022-03-03 12:15:00|45088.6|45048.6|45116.9|45076.9|45131.9|45091.9|45076.9|45036.9|32
1646310000000|2022-03-03 12:20:00|45117.4|45077.4|45091.9|45051.9|45127.4|45087.4|45076.9|45036.9|8
1646310300000|2022-03-03 12:25:00|45087.4|45047.4|45127.4|45087.4|45127.9|45087.9|45037.9|44997.9|26
1646310600000|2022-03-03 12:30:00|45127.9|45087.9|45182.9|45142.9|45202.3|45162.3|45097.3|45057.3|42
1646310900000|2022-03-03 12:35:00|45182.8|45142.8|45227.8|45187.8|45227.8|45187.8|45142.8|45102.8|24
1646311200000|2022-03-03 12:40:00|45227.3|45187.3|45177.2|45137.2|45227.8|45187.8|45152.8|45112.8|20
1646311500000|2022-03-03 12:45:00|45176.7|45136.7|45123.3|45083.3|45202.7|45162.7|45123.3|45083.3|41
1646311800000|2022-03-03 12:50:00|45127.7|45087.7|45084.3|45044.3|45173.8|45133.8|45084.3|45044.3|72
1646312100000|2022-03-03 12:55:00|45088.8|45048.8|45084.3|45044.3|45108.8|45068.8|45048.7|45008.7|21
1646312400000|2022-03-03 13:00:00|45088.7|45048.7|45148.7|45108.7|45158.7|45118.7|45079.3|45039.3|44
1646312700000|2022-03-03 13:05:00|45148.1|45108.1|45168.6|45128.6|45208.1|45168.1|45133.1|45093.1|72
1646313000000|2022-03-03 13:10:00|45183.1|45143.1|45182|45142|45227.5|45187.5|45158.1|45118.1|21
1646313300000|2022-03-03 13:15:00|45177.5|45137.5|45252.5|45212.5|45279.3|45239.3|45171.9|45131.9|110
1646313600000|2022-03-03 13:20:00|45252|45212|45362|45322|45416.5|45376.5|45226.4|45186.4|134
1646313900000|2022-03-03 13:25:00|45357.6|45317.6|45360.9|45320.9|45499.8|45459.8|45314.7|45274.7|282
1646314200000|2022-03-03 13:30:00|45365.3|45325.3|45412.5|45372.5|45420.8|45380.8|45282.5|45242.5|72
1646314500000|2022-03-03 13:35:00|45406.4|45366.4|45390.8|45350.8|45421.9|45381.9|45341.9|45301.9|156
1646314800000|2022-03-03 13:40:00|45395.8|45355.8|45529.6|45489.6|45585.2|45545.2|45395.8|45355.8|150
1646317800000|2022-03-03 14:30:00|45384.7|45344.7|45490.7|45450.7|45634.7|45594.7|45384.7|45344.7|1248
1646318100000|2022-03-03 14:35:00|45510.2|45470.2|45126.8|45086.8|45544.1|45504.1|45112.3|45072.3|809
1646318400000|2022-03-03 14:40:00|45131.8|45091.8|45256.7|45216.7|45341.8|45301.8|45122.3|45082.3|633
1646318700000|2022-03-03 14:45:00|45257.3|45217.3|45461.2|45421.2|45520.6|45480.6|45168.4|45128.4|521
1646319000000|2022-03-03 14:50:00|45460.6|45420.6|45543.3|45503.3|45623.9|45583.9|45460.6|45420.6|757
1646319300000|2022-03-03 14:55:00|45548.3|45508.3|45633.3|45593.3|45672.7|45632.7|45459.4|45419.4|486
1646319600000|2022-03-03 15:00:00|45628.8|45588.8|45548.2|45508.2|45697.2|45657.2|45538.8|45498.8|303
1646319900000|2022-03-03 15:05:00|45538.2|45498.2|45617.1|45577.1|45657.7|45617.7|45448.2|45408.2|312
1646320200000|2022-03-03 15:10:00|45608.2|45568.2|45503.7|45463.7|45617.1|45577.1|45443.7|45403.7|181
1646320500000|2022-03-03 15:15:00|45508.2|45468.2|45553.7|45513.7|45568.7|45528.7|45410.3|45370.3|272
1646320800000|2022-03-03 15:20:00|45558.1|45518.1|45608.1|45568.1|45657.5|45617.5|45523.1|45483.1|301
1646321100000|2022-03-03 15:25:00|45612.5|45572.5|45362.5|45322.5|45622.5|45582.5|45358|45318|252
1646321400000|2022-03-03 15:30:00|45358|45318|45540.7|45500.7|45621.3|45581.3|45358|45318|336
1646321700000|2022-03-03 15:35:00|45531.9|45491.9|45575.7|45535.7|45671.3|45631.3|45531.9|45491.9|334
1646322000000|2022-03-03 15:40:00|45580.1|45540.1|45516.2|45476.2|45620.7|45580.7|45515.6|45475.6|224
1646322300000|2022-03-03 15:45:00|45525.6|45485.6|45665.6|45625.6|45671.2|45631.2|45525.6|45485.6|394
1646322600000|2022-03-03 15:50:00|45656.1|45616.1|45623.3|45583.3|45668.9|45628.9|45579.4|45539.4|478
1646322900000|2022-03-03 15:55:00|45613.9|45573.9|45642.2|45602.2|45667.8|45627.8|45591.6|45551.6|289
1646323200000|2022-03-03 16:00:00|45652.2|45612.2|45702.1|45662.1|45717.7|45677.7|45602.1|45562.1|269
1646323500000|2022-03-03 16:05:00|45692.1|45652.1|45728.7|45688.7|45749.3|45709.3|45652.1|45612.1|295
1646323800000|2022-03-03 16:10:00|45729.3|45689.3|45852|45812|45852|45812|45694.3|45654.3|263
1646324100000|2022-03-03 16:15:00|45847.6|45807.6|45966.4|45926.4|45990.8|45950.8|45817.6|45777.6|289
1646324400000|2022-03-03 16:20:00|45960.8|45920.8|45840.8|45800.8|46030.8|45990.8|45840.8|45800.8|534
1646324700000|2022-03-03 16:25:00|45835.8|45795.8|45662.4|45622.4|45836.3|45796.3|45661.9|45621.9|310
1646325000000|2022-03-03 16:30:00|45666.9|45626.9|45721.2|45681.2|45800.7|45760.7|45591.8|45551.8|230
1646325300000|2022-03-03 16:35:00|45720.7|45680.7|45593.4|45553.4|45791.2|45751.2|45502.9|45462.9|281
1646325600000|2022-03-03 16:40:00|45598.4|45558.4|45632.8|45592.8|45677.8|45637.8|45558.4|45518.4|246
1646325900000|2022-03-03 16:45:00|45637.3|45597.3|45693.3|45653.3|45693.3|45653.3|45518.4|45478.4|145
1646326200000|2022-03-03 16:50:00|45697.8|45657.8|45695|45655|45802.8|45762.8|45671.1|45631.1|278
1646326500000|2022-03-03 16:55:00|45699.4|45659.4|45592.1|45552.1|45700|45660|45564.4|45524.4|282
1646326800000|2022-03-03 17:00:00|45593.2|45553.2|45690.4|45650.4|45690.4|45650.4|45512.7|45472.7|322
1646327100000|2022-03-03 17:05:00|45695.4|45655.4|45689.2|45649.2|45725.9|45685.9|45660.4|45620.4|293
1646327400000|2022-03-03 17:10:00|45684.8|45644.8|45659.2|45619.2|45699.2|45659.2|45613.6|45573.6|329
1646327700000|2022-03-03 17:15:00|45658.6|45618.6|45530.2|45490.2|45683|45643|45509.7|45469.7|290
1646328000000|2022-03-03 17:20:00|45534.7|45494.7|45637.9|45597.9|45668.5|45628.5|45495.8|45455.8|204
1646328300000|2022-03-03 17:25:00|45627.9|45587.9|45604.5|45564.5|45669.5|45629.5|45598.5|45558.5|484
1646328600000|2022-03-03 17:30:00|45574.5|45534.5|45636.7|45596.7|45661.7|45621.7|45540.6|45500.6|430
1646328900000|2022-03-03 17:35:00|45641.1|45601.1|45650|45610|45666.2|45626.2|45616.7|45576.7|276
1646329200000|2022-03-03 17:40:00|45650.6|45610.6|45575.5|45535.5|45654.5|45614.5|45507.2|45467.2|203
1646329500000|2022-03-03 17:45:00|45580|45540|45694.4|45654.4|45738.8|45698.8|45580|45540|274
1646329800000|2022-03-03 17:50:00|45699.9|45659.9|45697|45657|45729.9|45689.9|45649.9|45609.9|273
1646330100000|2022-03-03 17:55:00|45697.6|45657.6|45614.2|45574.2|45714.3|45674.3|45614.2|45574.2|251
1646330400000|2022-03-03 18:00:00|45618.7|45578.7|45549.2|45509.2|45678.7|45638.7|45533.1|45493.1|206
1646330700000|2022-03-03 18:05:00|45549.8|45509.8|45500.8|45460.8|45553.1|45513.1|45476.4|45436.4|279
1646331000000|2022-03-03 18:10:00|45501.4|45461.4|45533.6|45493.6|45554.2|45514.2|45416.5|45376.5|304
1646331300000|2022-03-03 18:15:00|45529.2|45489.2|45492.4|45452.4|45557.5|45517.5|45482.4|45442.4|148
1646331600000|2022-03-03 18:20:00|45478|45438|45464.1|45424.1|45497.4|45457.4|45420.2|45380.2|165
1646331900000|2022-03-03 18:25:00|45468.5|45428.5|45449.6|45409.6|45473.5|45433.5|45425.2|45385.2|83
1646332200000|2022-03-03 18:30:00|45449|45409|45481.2|45441.2|45496.2|45456.2|45429.6|45389.6|161
1646332500000|2022-03-03 18:35:00|45471.8|45431.8|45401.3|45361.3|45481.8|45441.8|45336.3|45296.3|403
1646332800000|2022-03-03 18:40:00|45396.8|45356.8|45460.7|45420.7|45500.7|45460.7|45391.8|45351.8|213
1646333100000|2022-03-03 18:45:00|45461.2|45421.2|45407.9|45367.9|45500.6|45460.6|45402.9|45362.9|250
1646333400000|2022-03-03 18:50:00|45387.9|45347.9|45374|45334|45442.3|45402.3|45319.5|45279.5|396
1646333700000|2022-03-03 18:55:00|45369|45329|45390.6|45350.6|45442.8|45402.8|45356.2|45316.2|325
1646334000000|2022-03-03 19:00:00|45386.2|45346.2|45175.2|45135.2|45386.7|45346.7|45171.3|45131.3|760
1646334300000|2022-03-03 19:05:00|45176.3|45136.3|45362.9|45322.9|45371.8|45331.8|45165.2|45125.2|1111
1646334600000|2022-03-03 19:10:00|45371.8|45331.8|45269.6|45229.6|45439.5|45399.5|45186.7|45146.7|2057
1646334900000|2022-03-03 19:15:00|45270.1|45230.1|45229.4|45189.4|45336.2|45296.2|45220.6|45180.6|630
1646355600000|2022-03-04 01:00:00|45423.7|45303.7|45385.7|45345.7|45434.9|45394.9|45170.1|45119.6|409
1646355900000|2022-03-04 01:05:00|45385.1|45345.1|45540.4|45500.4|45545.4|45505.4|45350.1|45310.1|158
1646356200000|2022-03-04 01:10:00|45541|45501|45560.6|45520.6|45584.5|45544.5|45501.2|45461.2|111
1646356500000|2022-03-04 01:15:00|45551.8|45511.8|45580.6|45540.6|45585|45545|45516.8|45476.8|69
1646356800000|2022-03-04 01:20:00|45585|45545|45736.1|45696.1|45736.1|45696.1|45557.3|45517.3|108
1646357100000|2022-03-04 01:25:00|45744.9|45704.9|45670.5|45630.5|45761.1|45721.1|45621.1|45581.1|105
1646357400000|2022-03-04 01:30:00|45676.1|45636.1|45630.5|45590.5|45726.4|45686.4|45630.5|45590.5|66
1646357700000|2022-03-04 01:35:00|45625.5|45585.5|45613.7|45573.7|45659.3|45619.3|45570.4|45530.4|37
1646358000000|2022-03-04 01:40:00|45619.8|45579.8|45649.8|45609.8|45664.2|45624.2|45589.8|45549.8|19
1646358300000|2022-03-04 01:45:00|45645.4|45605.4|45679.8|45639.8|45694.8|45654.8|45629.8|45589.8|33
1646358600000|2022-03-04 01:50:00|45679.2|45639.2|45699.7|45659.7|45734.7|45694.7|45679.2|45639.2|60
1646358900000|2022-03-04 01:55:00|45700.3|45660.3|45705.3|45665.3|45715.9|45675.9|45670.3|45630.3|39
1646359200000|2022-03-04 02:00:00|45709.7|45669.7|45878.5|45838.5|45879.1|45839.1|45680.8|45640.8|87
1646359500000|2022-03-04 02:05:00|45878.4|45838.4|45830.8|45790.8|45885.8|45845.8|45810.2|45770.2|53
1646359800000|2022-03-04 02:10:00|45831.4|45791.4|45930.1|45890.1|45931.3|45891.3|45831.4|45791.4|73
1646360100000|2022-03-04 02:15:00|45930.7|45890.7|45840.7|45800.7|45930.7|45890.7|45831.3|45791.3|77
1646360400000|2022-03-04 02:20:00|45831.3|45791.3|45851.3|45811.3|45865.1|45825.1|45795.7|45755.7|48
1646360700000|2022-03-04 02:25:00|45851.2|45811.2|45871.2|45831.2|45880.6|45840.6|45831.8|45791.8|26
1646361000000|2022-03-04 02:30:00|45875.6|45835.6|45841.8|45801.8|45886.2|45846.2|45831.8|45791.8|41
1646361300000|2022-03-04 02:35:00|45846.8|45806.8|45841.1|45801.1|45871.2|45831.2|45826.1|45786.1|51
1646361600000|2022-03-04 02:40:00|45836.1|45796.1|45829.3|45789.3|45866.1|45826.1|45814.9|45774.9|72
1646361900000|2022-03-04 02:45:00|45824.9|45784.9|45849.9|45809.9|45858.7|45818.7|45809.9|45769.9|102
1646362200000|2022-03-04 02:50:00|45859.9|45819.9|45879.2|45839.2|45884.2|45844.2|45824.3|45784.3|58
1646362500000|2022-03-04 02:55:00|45879.8|45839.8|45869.2|45829.2|45884.2|45844.2|45858|45818|62
1646362800000|2022-03-04 03:00:00|45863.6|45823.6|45898|45858|45934.2|45894.2|45863.6|45823.6|69
1646363100000|2022-03-04 03:05:00|45899.2|45859.2|45849.1|45809.1|45903.6|45863.6|45830.3|45790.3|26
1646363400000|2022-03-04 03:10:00|45849.7|45809.7|45823.5|45783.5|45855.3|45815.3|45810.9|45770.9|36
1646363700000|2022-03-04 03:15:00|45809.1|45769.1|45857.9|45817.9|45881.7|45841.7|45809.1|45769.1|61
1646364000000|2022-03-04 03:20:00|45862.9|45822.9|45837.2|45797.2|45877.3|45837.3|45812.8|45772.8|33
1646364300000|2022-03-04 03:25:00|45832.8|45792.8|45807.2|45767.2|45837.2|45797.2|45806.6|45766.6|54
1646364600000|2022-03-04 03:30:00|45812.2|45772.2|45746.5|45706.5|45812.2|45772.2|45727.1|45687.1|37
1646364900000|2022-03-04 03:35:00|45750.9|45710.9|45752.1|45712.1|45757.1|45717.1|45717.7|45677.7|16
1646365200000|2022-03-04 03:40:00|45747.1|45707.1|45782.1|45742.1|45782.1|45742.1|45722.7|45682.7|20
1646365500000|2022-03-04 03:45:00|45787.1|45747.1|45767|45727|45817|45777|45767|45727|18
1646365800000|2022-03-04 03:50:00|45747.6|45707.6|45753.2|45713.2|45767.6|45727.6|45747.6|45707.6|5
1646366100000|2022-03-04 03:55:00|45748.8|45708.8|45756.9|45716.9|45757.5|45717.5|45719.3|45679.3|12
1646366400000|2022-03-04 04:00:00|45766.9|45726.9|45806.9|45766.9|45806.9|45766.9|45766.9|45726.9|13
1646366700000|2022-03-04 04:05:00|45811.3|45771.3|45815.7|45775.7|45841.3|45801.3|45806.9|45766.9|37
1646367000000|2022-03-04 04:10:00|45811.3|45771.3|45806.8|45766.8|45811.3|45771.3|45806.8|45766.8|4
1646367300000|2022-03-04 04:15:00|45798|45758|45795.6|45755.6|45816.2|45776.2|45790.6|45750.6|7
1646367600000|2022-03-04 04:20:00|45804.4|45764.4|45795.5|45755.5|45814.4|45774.4|45780.5|45740.5|22
1646367900000|2022-03-04 04:25:00|45791.1|45751.1|45795.5|45755.5|45804.3|45764.3|45785.5|45745.5|4
1646368200000|2022-03-04 04:30:00|45794.3|45754.3|45754.9|45714.9|45794.3|45754.3|45751.1|45711.1|0
1646368500000|2022-03-04 04:35:00|45755.5|45715.5|45764.8|45724.8|45765.4|45725.4|45754.2|45714.2|1
1646368800000|2022-03-04 04:40:00|45765.4|45725.4|45746|45706|45765.4|45725.4|45740.4|45700.4|11
1646369100000|2022-03-04 04:45:00|45754.8|45714.8|45755.3|45715.3|45755.3|45715.3|45726.5|45686.5|16
1646369400000|2022-03-04 04:50:00|45750.9|45710.9|45775.9|45735.9|45775.9|45735.9|45750.9|45710.9|8
1646369700000|2022-03-04 04:55:00|45785.3|45745.3|45755.2|45715.2|45794.7|45754.7|45746.5|45706.5|15
1646370000000|2022-03-04 05:00:00|45746.5|45706.5|45785.8|45745.8|45785.8|45745.8|45746.4|45706.4|2
1646370300000|2022-03-04 05:05:00|45781.4|45741.4|45845.2|45805.2|45845.2|45805.2|45781.4|45741.4|8
1646370600000|2022-03-04 05:10:00|45859|45819|45899.5|45859.5|45913.9|45873.9|45830.1|45790.1|45
1646370900000|2022-03-04 05:15:00|45903.9|45863.9|45865.7|45825.7|45913.9|45873.9|45865.1|45825.1|33
1646371200000|2022-03-04 05:20:00|45865.1|45825.1|45835|45795|45865.1|45825.1|45830.6|45790.6|14
1646371500000|2022-03-04 05:25:00|45835.6|45795.6|45792.4|45752.4|45855|45815|45792.4|45752.4|18
1646371800000|2022-03-04 05:30:00|45797.4|45757.4|45756.9|45716.9|45816.8|45776.8|45715|45675|41
1646372100000|2022-03-04 05:35:00|45752.5|45712.5|45656.9|45616.9|45761.9|45721.9|45628.1|45588.1|27
1646372400000|2022-03-04 05:40:00|45652.5|45612.5|45626.9|45586.9|45700.1|45660.1|45621.3|45581.3|16
1646372700000|2022-03-04 05:45:00|45631.9|45591.9|45681.2|45641.2|45706.8|45666.8|45631.9|45591.9|25
1646373000000|2022-03-04 05:50:00|45681.8|45641.8|45741.2|45701.2|45746.2|45706.2|45681.8|45641.8|46
1646373300000|2022-03-04 05:55:00|45731.2|45691.2|45741.1|45701.1|45780.5|45740.5|45701.2|45661.2|28
1646373600000|2022-03-04 06:00:00|45741.7|45701.7|45711.1|45671.1|45756.1|45716.1|45711.1|45671.1|15
1646373900000|2022-03-04 06:05:00|45716.1|45676.1|45759.8|45719.8|45759.8|45719.8|45680.5|45640.5|39
1646374200000|2022-03-04 06:10:00|45755.4|45715.4|45709.8|45669.8|45755.4|45715.4|45697.2|45657.2|8
1646374500000|2022-03-04 06:15:00|45705.4|45665.4|45676.6|45636.6|45709.8|45669.8|45652.2|45612.2|14
1646374800000|2022-03-04 06:20:00|45676|45636|45630.9|45590.9|45676.6|45636.6|45610.3|45570.3|56
1646375100000|2022-03-04 06:25:00|45635.9|45595.9|45588.5|45548.5|45673.5|45633.5|45559.7|45519.7|35
1646375400000|2022-03-04 06:30:00|45588.4|45548.4|45582.8|45542.8|45628.4|45588.4|45557.8|45517.8|21
1646375700000|2022-03-04 06:35:00|45587.8|45547.8|45609.6|45569.6|45617.8|45577.8|45557.8|45517.8|46
1646376000000|2022-03-04 06:40:00|45614|45574|45644.5|45604.5|45677.7|45637.7|45609.6|45569.6|33
1646376300000|2022-03-04 06:45:00|45648.9|45608.9|45679.5|45639.5|45708.9|45668.9|45639.5|45599.5|21
1646376600000|2022-03-04 06:50:00|45670.7|45630.7|45680.1|45640.1|45693.9|45653.9|45668.9|45628.9|9
1646376900000|2022-03-04 06:55:00|45675.1|45635.1|45650|45610|45675.1|45635.1|45619.4|45579.4|38
1646377200000|2022-03-04 07:00:00|45655|45615|45619.4|45579.4|45660.6|45620.6|45599.4|45559.4|16
1646377500000|2022-03-04 07:05:00|45623.8|45583.8|45600.5|45560.5|45633.7|45593.7|45585.6|45545.6|10
1646377800000|2022-03-04 07:10:00|45620.5|45580.5|45669.3|45629.3|45693.7|45653.7|45616.1|45576.1|22
1646378100000|2022-03-04 07:15:00|45664.9|45624.9|45670.5|45630.5|45696.1|45656.1|45634.2|45594.2|31
1646378400000|2022-03-04 07:20:00|45670.4|45630.4|45669.8|45629.8|45699.2|45659.2|45655.4|45615.4|18
1646378700000|2022-03-04 07:25:00|45670.4|45630.4|45649.8|45609.8|45670.4|45630.4|45620.4|45580.4|16
1646379000000|2022-03-04 07:30:00|45631|45591|45635.9|45595.9|45640.3|45600.3|45615.9|45575.9|11
1646379300000|2022-03-04 07:35:00|45640.3|45600.3|45604.1|45564.1|45640.9|45600.9|45595.3|45555.3|20
1646379600000|2022-03-04 07:40:00|45609.1|45569.1|45607.8|45567.8|45614.1|45574.1|45588.4|45548.4|10
1646379900000|2022-03-04 07:45:00|45599|45559|45530.2|45490.2|45599|45559|45510.8|45470.8|35
1646380200000|2022-03-04 07:50:00|45525.2|45485.2|45512|45472|45525.8|45485.8|45500.8|45460.8|7
1646380500000|2022-03-04 07:55:00|45511.4|45471.4|45520.1|45480.1|45539.5|45499.5|45490.7|45450.7|40
1646380800000|2022-03-04 08:00:00|45511.3|45471.3|45538.7|45498.7|45666.3|45626.3|45504.4|45464.4|64
1646381100000|2022-03-04 08:05:00|45540|45500|45661.8|45621.8|45666.1|45626.1|45540|45500|31
1646381400000|2022-03-04 08:10:00|45657.4|45617.4|45532.3|45492.3|45657.4|45617.4|45497.3|45457.3|29
1646381700000|2022-03-04 08:15:00|45531.7|45491.7|45541.1|45501.1|45545.5|45505.5|45470.5|45430.5|21
1646382000000|2022-03-04 08:20:00|45545.4|45505.4|45535.4|45495.4|45572.3|45532.3|45516|45476|14
1646382300000|2022-03-04 08:25:00|45539.8|45499.8|45593.5|45553.5|45594.2|45554.2|45519.8|45479.8|35
1646382600000|2022-03-04 08:30:00|45592.9|45552.9|45582.9|45542.9|45627.3|45587.3|45558.5|45518.5|28
1646382900000|2022-03-04 08:35:00|45587.3|45547.3|45672.9|45632.9|45693.5|45653.5|45587.3|45547.3|134
1646383200000|2022-03-04 08:40:00|45672.3|45632.3|45707.9|45667.9|45722.9|45682.9|45672.3|45632.3|105
1646383500000|2022-03-04 08:45:00|45698.5|45658.5|45691.6|45651.6|45712.3|45672.3|45676.6|45636.6|118
1646383800000|2022-03-04 08:50:00|45692.2|45652.2|45656.6|45616.6|45692.2|45652.2|45587.8|45547.8|101
1646384100000|2022-03-04 08:55:00|45671|45631|45668.4|45628.4|45696.6|45656.6|45653.4|45613.4|34
1646384400000|2022-03-04 09:00:00|45673.4|45633.4|45613.9|45573.9|45699|45659|45609.6|45569.6|34
1646384700000|2022-03-04 09:05:00|45623.9|45583.9|45707.7|45667.7|45707.7|45667.7|45619.6|45579.6|25
1646385000000|2022-03-04 09:10:00|45712.1|45672.1|45654.5|45614.5|45743.9|45703.9|45637.6|45597.6|98
1646385300000|2022-03-04 09:15:00|45680.2|45640.2|45606.9|45566.9|45684.5|45644.5|45606.3|45566.3|22
1646385600000|2022-03-04 09:20:00|45616.3|45576.3|45671.9|45631.9|45705.6|45665.6|45616.3|45576.3|38
1646385900000|2022-03-04 09:25:00|45681.9|45641.9|45650|45610|45716.8|45676.8|45650|45610|35
1646386200000|2022-03-04 09:30:00|45661.2|45621.2|45815.5|45775.5|45836.2|45796.2|45661.2|45621.2|38
1646386500000|2022-03-04 09:35:00|45814.9|45774.9|45838|45798|45896.1|45856.1|45814.9|45774.9|39
1646386800000|2022-03-04 09:40:00|45833.6|45793.6|45872.3|45832.3|45872.3|45832.3|45829.2|45789.2|50
1646387100000|2022-03-04 09:45:00|45871.7|45831.7|45881.6|45841.6|45920.4|45880.4|45838.5|45798.5|102
1646387400000|2022-03-04 09:50:00|45891|45851|45857.2|45817.2|45900.4|45860.4|45846.6|45806.6|24
1646387700000|2022-03-04 09:55:00|45852.8|45812.8|45875.9|45835.9|45881.6|45841.6|45847.2|45807.2|35
1646388000000|2022-03-04 10:00:00|45870.9|45830.9|45943.4|45903.4|45980.3|45940.3|45870.9|45830.9|81
1646388300000|2022-03-04 10:05:00|45938.4|45898.4|45996.5|45956.5|45996.5|45956.5|45938.4|45898.4|42
1646388600000|2022-03-04 10:10:00|45992.1|45952.1|46042.7|46002.7|46065.8|46025.8|45986.5|45946.5|110
1646388900000|2022-03-04 10:15:00|46041.4|46001.4|46115.8|46075.8|46154.6|46114.6|46023.9|45983.9|60
1646389200000|2022-03-04 10:20:00|46111.4|46071.4|46062.6|46022.6|46115.2|46075.2|46057|46017|40
1646389500000|2022-03-04 10:25:00|46067|46027|46041.3|46001.3|46072|46032|46025.7|45985.7|21
1646389800000|2022-03-04 10:30:00|46045.7|46005.7|46086.3|46046.3|46086.3|46046.3|45913.2|45873.2|47
1646390100000|2022-03-04 10:35:00|46085|46045|46053.7|46013.7|46093.8|46053.8|46049.4|46009.4|50
1646390400000|2022-03-04 10:40:00|46044.4|46004.4|45993.7|45953.7|46054.4|46014.4|45979.3|45939.3|30
1646390700000|2022-03-04 10:45:00|46003.1|45963.1|46079.9|46039.9|46079.9|46039.9|45985.6|45945.6|30
1646391000000|2022-03-04 10:50:00|46079.3|46039.3|46077.4|46037.4|46093.6|46053.6|46069.3|46029.3|41
1646391300000|2022-03-04 10:55:00|46072.4|46032.4|46081.7|46041.7|46092.4|46052.4|46072.4|46032.4|40
1646391600000|2022-03-04 11:00:00|46081.1|46041.1|46104.8|46064.8|46125.4|46085.4|46070.5|46030.5|47
1646391900000|2022-03-04 11:05:00|46100.4|46060.4|46208.5|46168.5|46214.1|46174.1|46099.2|46059.2|100
1646392200000|2022-03-04 11:10:00|46213.5|46173.5|46166.6|46126.6|46213.5|46173.5|46156.6|46116.6|109
1646392500000|2022-03-04 11:15:00|46167.2|46127.2|46181.6|46141.6|46186.6|46146.6|46117.2|46077.2|38
1646392800000|2022-03-04 11:20:00|46185.9|46145.9|46215.9|46175.9|46245.9|46205.9|46167.2|46127.2|36
1646393100000|2022-03-04 11:25:00|46220.9|46180.9|46117.1|46077.1|46225.9|46185.9|46091.5|46051.5|42
1646393400000|2022-03-04 11:30:00|46112.7|46072.7|46145.8|46105.8|46145.8|46105.8|46102|46060.8|33
1646393700000|2022-03-04 11:35:00|46140.8|46100.8|46137|46097|46215.1|46175.1|46126.4|46086.4|73
1646394000000|2022-03-04 11:40:00|46132.6|46092.6|46076.3|46036.3|46137|46097|46062|46022|14
1646394300000|2022-03-04 11:45:00|46081.3|46041.3|46276.3|46236.3|46311.3|46271.3|46081.3|46041.3|135
1646394600000|2022-03-04 11:50:00|46303.2|46263.2|46280|46240|46317.5|46277.5|46270.6|46230.6|77
1646394900000|2022-03-04 11:55:00|46285|46245|46296.2|46256.2|46306.8|46266.8|46266.2|46226.2|34
1646395200000|2022-03-04 12:00:00|46297.4|46257.4|46250.5|46210.5|46378.7|46338.7|46250.5|46210.5|136
1646395500000|2022-03-04 12:05:00|46246.1|46206.1|46125.5|46085.5|46246.1|46206.1|46039.9|45989.9|105
1646395800000|2022-03-04 12:10:00|46121.1|46081.1|46125.4|46085.4|46184.8|46144.8|46121.1|46075.4|11
1646396100000|2022-03-04 12:15:00|46129.8|46089.8|46056|46016|46154.2|46114.2|46056|46016|55
1646396400000|2022-03-04 12:20:00|46055.4|46015.4|46027.2|45987.2|46056.6|46016.6|46002.2|45947.8|30
1646396700000|2022-03-04 12:25:00|46036.6|45996.6|46096.5|46056.5|46112.2|46072.2|46023.4|45983.4|49
1646397000000|2022-03-04 12:30:00|46095.9|46055.9|46080.8|46040.8|46111.5|46071.5|46080.8|46040.8|24
1646397300000|2022-03-04 12:35:00|46076.5|46036.5|46100.8|46060.8|46110.8|46070.8|46076.5|46036.5|23
1646397600000|2022-03-04 12:40:00|46105.2|46065.2|46091.4|46051.4|46110.8|46070.8|46090.8|46050.8|18
1646397900000|2022-03-04 12:45:00|46090.7|46050.7|46041.3|46001.3|46105.1|46065.1|46011.4|45971.4|41
1646398200000|2022-03-04 12:50:00|46050.1|46010.1|46136.3|46096.3|46136.3|46096.3|46036.3|45996.3|73
1646398500000|2022-03-04 12:55:00|46140.7|46100.7|46073.1|46033.1|46161.3|46121.3|46068.8|46028.8|88
1646398800000|2022-03-04 13:00:00|46082.5|46042.5|46094.3|46054.3|46112.5|46072.5|46074.3|46034.3|33
1646399100000|2022-03-04 13:05:00|46098.7|46058.7|46098.7|46058.7|46113.7|46073.7|46059.9|46019.9|41
1646399400000|2022-03-04 13:10:00|46099.3|46059.3|46116.8|46076.8|46116.8|46076.8|46090.5|46050.5|105
1646399700000|2022-03-04 13:15:00|46118|46078|46115.5|46075.5|46118|46078|46100.5|46060.5|59
1646400000000|2022-03-04 13:20:00|46115.4|46075.4|46076|46036|46116.1|46076.1|46051.1|46011.1|47
1646400300000|2022-03-04 13:25:00|46075.4|46035.4|46062.9|46022.9|46085.4|46045.4|46013.5|45973.5|51
1646400600000|2022-03-04 13:30:00|46057.9|46017.9|46047.8|46007.8|46086.6|46046.6|46028.5|45988.5|32
1646400900000|2022-03-04 13:35:00|46043.5|46003.5|46051.5|46011.5|46085.9|46045.9|46037.8|45997.8|41
1646401200000|2022-03-04 13:40:00|46055.9|46015.9|45994|45954|46066.5|46026.5|45984.6|45944.6|65
1646404200000|2022-03-04 14:30:00|46088.5|46048.5|45982.2|45942.2|46107.8|46067.8|45836.6|45796.6|1249
1646404500000|2022-03-04 14:35:00|45982.8|45942.8|46021.5|45981.5|46224.7|46184.7|45962.8|45922.8|845
1646404800000|2022-03-04 14:40:00|46039|45999|46332.7|46292.7|46357.7|46317.7|46037.2|45997.2|499
1646405100000|2022-03-04 14:45:00|46337.7|46297.7|46424.5|46384.5|46487.7|46447.7|46264|46224|597
1646405400000|2022-03-04 14:50:00|46438.9|46398.9|46562|46522|46592.6|46552.6|46433.9|46393.9|531
1646405700000|2022-03-04 14:55:00|46570.8|46530.8|46523.3|46483.3|46591.4|46551.4|46458.3|46418.3|450
1646406000000|2022-03-04 15:00:00|46522.6|46482.6|46635|46595|46635|46595|46438.2|46398.2|395
1646406300000|2022-03-04 15:05:00|46601.3|46561.3|46732.5|46692.5|46812.5|46772.5|46598.8|46558.8|389
1646406600000|2022-03-04 15:10:00|46736.9|46696.9|46715.6|46675.6|46771.2|46731.2|46676.2|46636.2|460
1646406900000|2022-03-04 15:15:00|46711.2|46671.2|46696.2|46656.2|46783.1|46743.1|46643.7|46603.7|423
1646407200000|2022-03-04 15:20:00|46696.8|46656.8|46776.1|46736.1|46796.1|46756.1|46682.4|46642.4|333
1646407500000|2022-03-04 15:25:00|46775.5|46735.5|46776.7|46736.7|46785.5|46745.5|46646.7|46606.7|310
1646407800000|2022-03-04 15:30:00|46781.1|46741.1|46823.5|46783.5|46883.5|46843.5|46768.5|46728.5|388
1646408100000|2022-03-04 15:35:00|46824.1|46784.1|46866.5|46826.5|46877.8|46837.8|46659.1|46619.1|621
1646408400000|2022-03-04 15:40:00|46867.8|46827.8|46727.7|46687.7|46879.1|46839.1|46704|46664|366
1646408700000|2022-03-04 15:45:00|46728.4|46688.4|46788.9|46748.9|46827.1|46787.1|46657.7|46617.7|320
1646409000000|2022-03-04 15:50:00|46793.2|46753.2|46781.4|46741.4|46817.6|46777.6|46732.7|46692.7|205
1646409300000|2022-03-04 15:55:00|46772.6|46732.6|46690|46650|46807|46767|46648.9|46608.9|351
1646409600000|2022-03-04 16:00:00|46694.4|46654.4|46748.1|46708.1|46803.1|46763.1|46679.4|46639.4|389
1646409900000|2022-03-04 16:05:00|46752.4|46712.4|46656.1|46616.1|46782.4|46742.4|46646.1|46606.1|238
1646410200000|2022-03-04 16:10:00|46651.7|46611.7|46611.7|46571.7|46711.7|46671.7|46586.7|46546.7|218
1646410500000|2022-03-04 16:15:00|46607.3|46567.3|46568.6|46528.6|46638.6|46598.6|46548.6|46508.6|373
1646410800000|2022-03-04 16:20:00|46572.9|46532.9|46632.9|46592.9|46692.2|46652.2|46558.6|46518.6|147
1646411100000|2022-03-04 16:25:00|46624.2|46584.2|46459.7|46419.7|46628.5|46588.5|46439.1|46399.1|337
1646411400000|2022-03-04 16:30:00|46469.7|46429.7|46449.1|46409.1|46504.1|46464.1|46386|46346|188
1646411700000|2022-03-04 16:35:00|46449|46409|46448.2|46408.2|46550.8|46510.8|46439|46399|463
1646412000000|2022-03-04 16:40:00|46443.9|46403.9|46263.3|46223.3|46481.9|46441.9|46132.7|46092.7|513
1646412300000|2022-03-04 16:45:00|46257.7|46217.7|45737.2|45697.2|46277|46237|45712.9|45672.9|701
1646412600000|2022-03-04 16:50:00|45733.5|45693.5|45454.4|45414.4|45824.3|45784.3|45431.2|45391.2|1233
1646412900000|2022-03-04 16:55:00|45445.7|45405.7|45430.8|45390.8|45622.5|45582.5|45325.2|45285.2|760
1646413200000|2022-03-04 17:00:00|45425.8|45385.8|45206|45166|45425.8|45385.8|45177.8|45137.8|693
1646413500000|2022-03-04 17:05:00|45201|45161|45224.1|45184.1|45234.1|45194.1|45022.3|44982.3|623
1646413800000|2022-03-04 17:10:00|45195.4|45155.4|45569.5|45529.5|45579.5|45539.5|45195.4|45155.4|536
1646414100000|2022-03-04 17:15:00|45573.9|45533.9|45553.9|45513.9|45573.9|45533.9|45370.8|45330.8|429
1646414400000|2022-03-04 17:20:00|45558.9|45518.9|45843.7|45803.7|45933.7|45893.7|45558.9|45518.9|606
1646414700000|2022-03-04 17:25:00|45844.3|45804.3|45820.6|45780.6|45854.3|45814.3|45744.3|45704.3|359
1646415000000|2022-03-04 17:30:00|45824.9|45784.9|45982.3|45942.3|46045.4|46005.4|45715.1|45675.1|348
1646415300000|2022-03-04 17:35:00|45987.3|45947.3|45849.8|45809.8|46011.7|45971.7|45804.2|45764.2|245
1646415600000|2022-03-04 17:40:00|45844.8|45804.8|45798.7|45758.7|45872.4|45832.4|45677.4|45637.4|371
1646415900000|2022-03-04 17:45:00|45794.3|45754.3|45949.9|45909.9|45950|45910|45770|45730|238
1646416200000|2022-03-04 17:50:00|45954.3|45914.3|45874.1|45834.1|45979.3|45939.3|45748.6|45708.6|336
1646416500000|2022-03-04 17:55:00|45874.7|45834.7|45835.3|45795.3|45974.1|45934.1|45826|45786|232
1646416800000|2022-03-04 18:00:00|45821|45781|45880.5|45840.5|45883.5|45843.5|45821|45781|173
1646417100000|2022-03-04 18:05:00|45881.1|45841.1|45921.7|45881.7|45987.4|45947.4|45819.8|45779.8|285
1646417400000|2022-03-04 18:10:00|45927.4|45887.4|45704.3|45664.3|45931.7|45891.7|45673.6|45633.6|140
1646417700000|2022-03-04 18:15:00|45703|45663|45674.9|45634.9|45733|45693|45650.6|45610.6|288
1646418000000|2022-03-04 18:20:00|45674.3|45634.3|45585.5|45545.5|45694.3|45654.3|45569.2|45529.2|323
1646418300000|2022-03-04 18:25:00|45581.2|45541.2|45696.1|45656.1|45714.8|45674.8|45560.5|45520.5|201
1646418600000|2022-03-04 18:30:00|45695.5|45655.5|45793.5|45753.5|45808.5|45768.5|45646.1|45606.1|323
1646418900000|2022-03-04 18:35:00|45806.6|45766.6|45671.5|45631.5|45823.5|45783.5|45671.5|45631.5|244
1646419200000|2022-03-04 18:40:00|45672.2|45632.2|45670.2|45630.2|45680.9|45640.9|45616.5|45576.5|199
1646419500000|2022-03-04 18:45:00|45665.8|45625.8|45750.8|45710.8|45790.2|45750.2|45655.2|45615.2|108
1646419800000|2022-03-04 18:50:00|45760.8|45720.8|45841.9|45801.9|45841.9|45801.9|45745.2|45705.2|172
1646420100000|2022-03-04 18:55:00|45841.2|45801.2|45818.1|45778.1|45863.2|45823.2|45768.8|45728.8|228
1646420400000|2022-03-04 19:00:00|45823.1|45783.1|45825|45785|45883.8|45843.8|45788.1|45748.1|218
1646420700000|2022-03-04 19:05:00|45820|45780|45965.7|45925.7|45985|45945|45757.6|45717.6|439
1646421000000|2022-03-04 19:10:00|45960.7|45920.7|46075.2|46035.2|46082.6|46042.6|45896.5|45856.5|1425
1646421300000|2022-03-04 19:15:00|46060.8|46020.8|46051.2|46011.2|46106.3|46066.3|45950.2|45910.2|567
1646614800000|2022-03-07 01:00:00|46387|46347|46208.6|46168.6|46494.5|46454.5|46147.8|46107.8|310
1646615100000|2022-03-07 01:05:00|46217.8|46177.8|46187.8|46147.8|46277|46237|46099.5|46059.5|118
1646615400000|2022-03-07 01:10:00|46186.9|46146.9|46051.9|46011.9|46201.9|46161.9|46022.7|45982.7|90
1646615700000|2022-03-07 01:15:00|46046.9|46006.9|46160.2|46120.2|46213.5|46173.5|46011.9|45971.9|95
1646616000000|2022-03-07 01:20:00|46156|46116|46147.6|46107.6|46213.5|46173.5|46102.6|46062.6|48
1646616300000|2022-03-07 01:25:00|46151.8|46111.8|46273.4|46233.4|46274.3|46234.3|46151.8|46111.8|45
1646616600000|2022-03-07 01:30:00|46274.3|46234.3|46338.4|46298.4|46362.6|46322.6|46273.4|46233.4|46
1646616900000|2022-03-07 01:35:00|46333.4|46293.4|46308.4|46268.4|46343.4|46303.4|46293.4|46253.4|43
1646617200000|2022-03-07 01:40:00|46304.2|46264.2|46290.8|46250.8|46310.8|46270.8|46281.7|46241.7|51
1646617500000|2022-03-07 01:45:00|46271.6|46231.6|46351.6|46311.6|46352.4|46312.4|46257.5|46217.5|24
1646617800000|2022-03-07 01:50:00|46352.4|46312.4|46400.7|46360.7|46400.8|46360.8|46352.4|46312.4|14
1646618100000|2022-03-07 01:55:00|46422.4|46382.4|46337.4|46297.4|46424|46384|46337.4|46297.4|41
1646618400000|2022-03-07 02:00:00|46341.5|46301.5|46364|46324|46364.8|46324.8|46333.2|46293.2|20
1646618700000|2022-03-07 02:05:00|46359.8|46319.8|46380.6|46340.6|46399.8|46359.8|46359.8|46319.8|13
1646619000000|2022-03-07 02:10:00|46376.5|46336.5|46399.7|46359.7|46399.7|46359.7|46369.8|46329.8|3
1646619300000|2022-03-07 02:15:00|46400.6|46360.6|46443.9|46403.9|46443.9|46403.9|46394.7|46354.7|5
1646619600000|2022-03-07 02:20:00|46429.7|46389.7|46389.7|46349.7|46463.9|46423.9|46389.7|46349.7|22
1646619900000|2022-03-07 02:25:00|46393.8|46353.8|46330.5|46290.5|46403.8|46363.8|46330.5|46290.5|5
1646620200000|2022-03-07 02:30:00|46329.6|46289.6|46223.7|46183.7|46364.6|46324.6|46213.7|46173.7|15
1646620500000|2022-03-07 02:35:00|46227.9|46187.9|46252.9|46212.9|46296.2|46256.2|46225.4|46185.4|17
1646620800000|2022-03-07 02:40:00|46244.5|46204.5|46272.8|46232.8|46286.1|46246.1|46237.8|46197.8|7
1646621100000|2022-03-07 02:45:00|46264.5|46224.5|46285.3|46245.3|46291.2|46251.2|46243.7|46203.7|4
1646621400000|2022-03-07 02:50:00|46281.2|46241.2|46288.6|46248.6|46304.5|46264.5|46275.3|46235.3|2
1646621700000|2022-03-07 02:55:00|46289.4|46249.4|46295.2|46255.2|46309.4|46269.4|46267.8|46227.8|3
1646622000000|2022-03-07 03:00:00|46296.1|46256.1|46271|46231|46296.1|46256.1|46236.9|46196.9|11
1646622300000|2022-03-07 03:05:00|46266.9|46226.9|46271|46231|46295.2|46255.2|46265.2|46225.2|6
1646622600000|2022-03-07 03:10:00|46266.9|46226.9|46271.8|46231.8|46326.8|46286.8|46259.4|46219.4|17
1646622900000|2022-03-07 03:15:00|46267.7|46227.7|46261.8|46221.8|46280.1|46240.1|46239.3|46199.3|9
1646623200000|2022-03-07 03:20:00|46260.9|46220.9|46304.2|46264.2|46305.9|46265.9|46256.8|46216.8|6
1646623500000|2022-03-07 03:25:00|46295.9|46255.9|46295.9|46255.9|46330.9|46290.9|46271.7|46231.7|14
1646623800000|2022-03-07 03:30:00|46304.2|46264.2|46225.8|46185.8|46304.2|46264.2|46215|46175|21
1646624100000|2022-03-07 03:35:00|46221.7|46181.7|46234.9|46194.9|46234.9|46194.9|46193.3|46153.3|16
1646624400000|2022-03-07 03:40:00|46235.8|46195.8|46279.1|46239.1|46279.1|46239.1|46235.8|46195.8|18
1646624700000|2022-03-07 03:45:00|46278.2|46238.2|46269|46229|46279|46239|46264.9|46224.9|2
1646625000000|2022-03-07 03:50:00|46264.9|46224.9|46273.1|46233.1|46279|46239|46264|46224|0
1646625300000|2022-03-07 03:55:00|46279.8|46239.8|46268.9|46228.9|46279.8|46239.8|46263.1|46223.1|2
1646625600000|2022-03-07 04:00:00|46273.1|46233.1|46365.5|46325.5|46375.5|46335.5|46273.1|46233.1|49
1646625900000|2022-03-07 04:05:00|46340.5|46300.5|46321.3|46281.3|46345.5|46305.5|46316.3|46276.3|3
1646626200000|2022-03-07 04:10:00|46317.2|46277.2|46282.1|46242.1|46330.5|46290.5|46263.8|46223.8|7
1646626500000|2022-03-07 04:15:00|46278|46238|46272.9|46232.9|46283|46243|46262.1|46222.1|0
1646626800000|2022-03-07 04:20:00|46264.6|46224.6|46268.8|46228.8|46273.8|46233.8|46257.9|46217.9|5
1646627100000|2022-03-07 04:25:00|46268.7|46228.7|46279.6|46239.6|46279.6|46239.6|46268.7|46228.7|3
1646627400000|2022-03-07 04:30:00|46283.7|46243.7|46272.8|46232.8|46292|46252|46272.8|46232.8|3
1646627700000|2022-03-07 04:35:00|46268.7|46228.7|46296.9|46256.9|46296.9|46256.9|46268.7|46228.7|1
1646628000000|2022-03-07 04:40:00|46302.8|46262.8|46291.9|46251.9|46302.8|46262.8|46272.8|46232.8|1
1646628300000|2022-03-07 04:45:00|46292.7|46252.7|46341|46301|46341|46301|46283.6|46243.6|7
1646628600000|2022-03-07 04:50:00|46341.9|46301.9|46351.8|46311.8|46366.8|46326.8|46341|46301|9
1646628900000|2022-03-07 04:55:00|46347.7|46307.7|46350.9|46310.9|46365.1|46325.1|46347.7|46307.7|6
1646629200000|2022-03-07 05:00:00|46355.1|46315.1|46340|46300|46361.8|46321.8|46340|46300|15
1646629500000|2022-03-07 05:05:00|46344.2|46304.2|46422.4|46382.4|46423.3|46383.3|46340|46300|19
1646629800000|2022-03-07 05:10:00|46418.3|46378.3|46422.4|46382.4|46445|46405|46413.3|46373.3|16
1646630100000|2022-03-07 05:15:00|46418.3|46378.3|46423.2|46383.2|46431.5|46391.5|46417.4|46377.4|1
1646630400000|2022-03-07 05:20:00|46427.4|46387.4|46418.2|46378.2|46452.3|46412.3|46409|46369|21
1646630700000|2022-03-07 05:25:00|46417.3|46377.3|46426.4|46386.4|46427.3|46387.3|46413.1|46373.1|5
1646631000000|2022-03-07 05:30:00|46427.3|46387.3|46471.4|46431.4|46477.3|46437.3|46427.3|46387.3|9
1646631300000|2022-03-07 05:35:00|46472.2|46432.2|46472.2|46432.2|46510.5|46470.5|46467.2|46427.2|10
1646631600000|2022-03-07 05:40:00|46471.4|46431.4|46500.5|46460.5|46510.5|46470.5|46466.3|46426.3|44
1646631900000|2022-03-07 05:45:00|46501.3|46461.3|46477.1|46437.1|46520.4|46480.4|46477.1|46437.1|10
1646632200000|2022-03-07 05:50:00|46476.3|46436.3|46461.2|46421.2|46485.4|46445.4|46441.3|46401.3|15
1646632500000|2022-03-07 05:55:00|46456.2|46416.2|46461.2|46421.2|46480.4|46440.4|46450.4|46410.4|4
1646632800000|2022-03-07 06:00:00|46465.3|46425.3|46430.3|46390.3|46475.3|46435.3|46417|46377|13
1646633100000|2022-03-07 06:05:00|46426.2|46386.2|46410.3|46370.3|46426.2|46386.2|46390.3|46350.3|16
1646633400000|2022-03-07 06:10:00|46411.1|46371.1|46439.4|46399.4|46445.2|46405.2|46406.1|46366.1|26
1646633700000|2022-03-07 06:15:00|46443.5|46403.5|46475|46435|46485.1|46445.1|46428.5|46388.5|32
1646634000000|2022-03-07 06:20:00|46470|46430|46529.1|46489.1|46558.3|46518.3|46470|46430|37
1646634300000|2022-03-07 06:25:00|46534.1|46494.1|46583.2|46543.2|46623.3|46583.3|46530|46490|70
1646634600000|2022-03-07 06:30:00|46585.8|46545.8|46553.2|46513.2|46615.8|46575.8|46548.2|46508.2|55
1646634900000|2022-03-07 06:35:00|46554.1|46514.1|46547.3|46507.3|46568.2|46528.2|46504.9|46464.9|34
1646635200000|2022-03-07 06:40:00|46548.2|46508.2|46598.1|46558.1|46598.1|46558.1|46543.1|46503.1|26
1646635500000|2022-03-07 06:45:00|46589|46549|46648.9|46608.9|46672.2|46632.2|46583.1|46543.1|33
1646635800000|2022-03-07 06:50:00|46653.1|46613.1|46665.5|46625.5|46682.2|46642.2|46637.2|46597.2|71
1646636100000|2022-03-07 06:55:00|46669.6|46629.6|46622|46582|46679.6|46639.6|46592.8|46552.8|61
1646636400000|2022-03-07 07:00:00|46627|46587|46604.4|46564.4|46631.1|46591.1|46551.1|46511.1|48
1646636700000|2022-03-07 07:05:00|46608.5|46568.5|46654.3|46614.3|46654.3|46614.3|46608.5|46568.5|5
1646637000000|2022-03-07 07:10:00|46644.3|46604.3|46663.4|46623.4|46678.4|46638.4|46623.4|46583.4|21
1646637300000|2022-03-07 07:15:00|46667.5|46627.5|46563.4|46523.4|46673.4|46633.4|46563.4|46523.4|33
1646637600000|2022-03-07 07:20:00|46567.5|46527.5|46560|46520|46567.5|46527.5|46560|46520|12
1646637900000|2022-03-07 07:25:00|46564.2|46524.2|46537.4|46497.4|46564.2|46524.2|46527.4|46487.4|14
1646638200000|2022-03-07 07:30:00|46538.3|46498.3|46596.7|46556.7|46606.7|46566.7|46538.3|46498.3|23
1646638500000|2022-03-07 07:35:00|46597.5|46557.5|46514.2|46474.2|46598.4|46558.4|46514.2|46474.2|14
1646638800000|2022-03-07 07:40:00|46515.1|46475.1|46549.2|46509.2|46552.5|46512.5|46509.2|46469.2|17
1646639100000|2022-03-07 07:45:00|46553.3|46513.3|46539.1|46499.1|46569.2|46529.2|46530|46490|7
1646639400000|2022-03-07 07:50:00|46540|46500|46529.9|46489.9|46590|46550|46508.4|46468.4|12
1646639700000|2022-03-07 07:55:00|46530.8|46490.8|46529.9|46489.9|46544.1|46504.1|46509.9|46469.9|5
1646640000000|2022-03-07 08:00:00|46539|46499|46513.1|46473.1|46554|46514|46480.7|46440.7|55
1646640300000|2022-03-07 08:05:00|46512.3|46472.3|46513.1|46473.1|46572.2|46532.2|46512.3|46472.3|11
1646640600000|2022-03-07 08:10:00|46532.2|46492.2|46478|46438|46561.3|46521.3|46462.2|46422.2|28
1646640900000|2022-03-07 08:15:00|46482.2|46442.2|46468|46428|46537.2|46497.2|46468|46428|20
1646641200000|2022-03-07 08:20:00|46467.1|46427.1|46467.9|46427.9|46503|46463|46443|46403|16
1646641500000|2022-03-07 08:25:00|46467.1|46427.1|46452|46412|46467.9|46427.9|46422|46382|14
1646641800000|2022-03-07 08:30:00|46464.4|46424.4|46490.3|46450.3|46506.1|46466.1|46451.2|46411.2|34
1646642100000|2022-03-07 08:35:00|46486.1|46446.1|46515.2|46475.2|46535.2|46495.2|46461.1|46421.1|21
1646642400000|2022-03-07 08:40:00|46516.1|46476.1|46530.2|46490.2|46550.2|46510.2|46510.2|46470.2|27
1646642700000|2022-03-07 08:45:00|46534.3|46494.3|46495.1|46455.1|46535.2|46495.2|46471|46431|5
1646643000000|2022-03-07 08:50:00|46491|46451|46614.2|46574.2|46671.6|46631.6|46490.1|46450.1|49
1646643300000|2022-03-07 08:55:00|46612.5|46572.5|46758.3|46718.3|46761.6|46721.6|46612.5|46572.5|75
1646643600000|2022-03-07 09:00:00|46753.3|46713.3|46769.8|46729.8|46788.1|46748.1|46720.9|46680.9|49
1646643900000|2022-03-07 09:05:00|46768.9|46728.9|46737.2|46697.2|46803.9|46763.9|46737.2|46697.2|23
1646644200000|2022-03-07 09:10:00|46750.4|46710.4|46832.8|46792.8|46832.8|46792.8|46750.4|46710.4|99
1646644500000|2022-03-07 09:15:00|46835.4|46795.4|46851|46811|46884.3|46844.3|46799.5|46759.5|45
1646644800000|2022-03-07 09:20:00|46856|46816|46898.3|46858.3|46907.5|46867.5|46850.1|46810.1|28
1646645100000|2022-03-07 09:25:00|46897.5|46857.5|46890.9|46850.9|46963.3|46923.3|46881.8|46841.8|27
1646645400000|2022-03-07 09:30:00|46886.8|46846.8|46858.2|46818.2|46939.2|46899.2|46835.8|46795.8|41
1646645700000|2022-03-07 09:35:00|46857.4|46817.4|46918.2|46878.2|46951.5|46911.5|46857.4|46817.4|64
1646646000000|2022-03-07 09:40:00|46917.3|46877.3|46891.4|46851.4|46935.5|46895.5|46871.4|46831.4|76
1646646300000|2022-03-07 09:45:00|46897.3|46857.3|46823.8|46783.8|46910.5|46870.5|46810.5|46770.5|79
1646646600000|2022-03-07 09:50:00|46825.5|46785.5|46731.3|46691.3|46827.2|46787.2|46706.3|46666.3|36
1646646900000|2022-03-07 09:55:00|46741.3|46701.3|46743|46703|46770.4|46730.4|46733|46693|15
1646647200000|2022-03-07 10:00:00|46736.3|46696.3|46836.2|46796.2|46855.4|46815.4|46736.3|46696.3|37
1646647500000|2022-03-07 10:05:00|46831.2|46791.2|46847|46807|46856.2|46816.2|46792|46752|40
1646647800000|2022-03-07 10:10:00|46856.1|46816.1|46822.8|46782.8|46872|46832|46787|46747|67
1646648100000|2022-03-07 10:15:00|46827|46787|46838.7|46798.7|46853.7|46813.7|46812|46772|10
1646648400000|2022-03-07 10:20:00|46842.8|46802.8|46789.5|46749.5|46849.5|46809.5|46788.6|46748.6|19
1646648700000|2022-03-07 10:25:00|46783.6|46743.6|46849.4|46809.4|46849.4|46809.4|46765.3|46725.3|20
1646649000000|2022-03-07 10:30:00|46859.4|46819.4|46859.4|46819.4|46864.4|46824.4|46825.3|46785.3|39
1646649300000|2022-03-07 10:35:00|46864.4|46824.4|46929.3|46889.3|46953.5|46913.5|46864.4|46824.4|50
1646649600000|2022-03-07 10:40:00|46928.5|46888.5|46949.3|46909.3|46964.3|46924.3|46922.6|46882.6|82
1646649900000|2022-03-07 10:45:00|46953.4|46913.4|46945.1|46905.1|46965.1|46925.1|46939.2|46899.2|11
1646650200000|2022-03-07 10:50:00|46949.2|46909.2|46876.8|46836.8|46955.1|46915.1|46842.7|46802.7|35
1646650500000|2022-03-07 10:55:00|46877.7|46837.7|46707.8|46667.8|46892.7|46852.7|46707.8|46667.8|47
1646650800000|2022-03-07 11:00:00|46712|46672|46834.3|46794.3|46834.3|46794.3|46677|46637|33
1646651100000|2022-03-07 11:05:00|46820.2|46780.2|46855.1|46815.1|46933.4|46893.4|46804.5|46764.5|61
1646651400000|2022-03-07 11:10:00|46860.1|46820.1|46860.1|46820.1|46870.1|46830.1|46812.7|46772.7|53
1646651700000|2022-03-07 11:15:00|46845.1|46805.1|46910.7|46870.7|46947.4|46907.4|46840.1|46800.1|40
1646652000000|2022-03-07 11:20:00|46911.5|46871.5|46935.6|46895.6|46936.5|46896.5|46852.4|46812.4|59
1646652300000|2022-03-07 11:25:00|46934.7|46894.7|46952.3|46912.3|46965.6|46925.6|46919.7|46879.7|37
1646652600000|2022-03-07 11:30:00|46955.6|46915.6|46810.5|46770.5|46964.7|46924.7|46809.7|46769.7|86
1646652900000|2022-03-07 11:35:00|46804.6|46764.6|46818.7|46778.7|46833.8|46793.8|46779.6|46739.6|29
1646653200000|2022-03-07 11:40:00|46828.7|46788.7|46809.6|46769.6|46852.8|46812.8|46790.4|46750.4|19
1646653500000|2022-03-07 11:45:00|46809.5|46769.5|46721.3|46681.3|46809.5|46769.5|46662.1|46622.1|80
1646653800000|2022-03-07 11:50:00|46722.1|46682.1|46703|46663|46726.2|46686.2|46672.1|46632.1|47
1646654100000|2022-03-07 11:55:00|46703.8|46663.8|46723.8|46683.8|46738.8|46698.8|46693.8|46653.8|5
1646654400000|2022-03-07 12:00:00|46728.8|46688.8|46762.9|46722.9|46762.9|46722.9|46713.8|46673.8|27
1646654700000|2022-03-07 12:05:00|46762.8|46722.8|46749.3|46709.3|46781.1|46741.1|46736.1|46696.1|28
1646655000000|2022-03-07 12:10:00|46760.2|46720.2|46793.4|46753.4|46807.5|46767.5|46760.2|46720.2|21
1646655300000|2022-03-07 12:15:00|46794.2|46754.2|46748.3|46708.3|46803.4|46763.4|46734.2|46694.2|53
1646655600000|2022-03-07 12:20:00|46758.3|46718.3|46768.3|46728.3|46768.3|46728.3|46665|46625|53
1646655900000|2022-03-07 12:25:00|46767.4|46727.4|46668.5|46628.5|46767.4|46727.4|46668.5|46628.5|32
1646656200000|2022-03-07 12:30:00|46676.7|46636.7|46668.4|46628.4|46691.7|46651.7|46649.3|46609.3|30
1646656500000|2022-03-07 12:35:00|46673.4|46633.4|46572.8|46532.8|46674.3|46634.3|46571.9|46531.9|64
1646656800000|2022-03-07 12:40:00|46567.8|46527.8|46596.9|46556.9|46667.8|46627.8|46567.8|46527.8|75
1646657100000|2022-03-07 12:45:00|46591.9|46551.9|46600.7|46560.7|46632.4|46592.4|46507.7|46467.7|120
1646657400000|2022-03-07 12:50:00|46610.7|46570.7|46530.6|46490.6|46615.7|46575.7|46521.5|46481.5|53
1646657700000|2022-03-07 12:55:00|46534.7|46494.7|46484.7|46444.7|46545.6|46505.6|46430.6|46390.6|70
1646658000000|2022-03-07 13:00:00|46489.7|46449.7|46265.5|46225.5|46537|46497|46212.3|46172.3|238
1646658300000|2022-03-07 13:05:00|46261.4|46221.4|46309.6|46269.6|46366.3|46326.3|46211.4|46171.4|105
1646658600000|2022-03-07 13:10:00|46304.6|46264.6|46293.7|46253.7|46349.6|46309.6|46265.4|46225.4|34
1646658900000|2022-03-07 13:15:00|46283.7|46243.7|46373.6|46333.6|46379.5|46339.5|46283.7|46243.7|53
1646659200000|2022-03-07 13:20:00|46374.5|46334.5|46163.8|46123.8|46379.5|46339.5|46070.6|46030.6|176
1646659500000|2022-03-07 13:25:00|46163|46123|45981.4|45941.4|46178|46138|45955.6|45915.6|170
1646659800000|2022-03-07 13:30:00|45977.3|45937.3|46009.6|45969.6|46088.7|46048.7|45897.6|45857.6|158
1646660100000|2022-03-07 13:35:00|46013.7|45973.7|45867.2|45827.2|46024.6|45984.6|45807.2|45767.2|186
1646660400000|2022-03-07 13:40:00|45868.1|45828.1|45881.3|45841.3|45953.1|45913.1|45801.6|45761.6|149
1646663400000|2022-03-07 14:30:00|46011.7|45971.7|45612|45572|46020|45980|45602.1|45562.1|1276
1646663700000|2022-03-07 14:35:00|45607|45567|46025.8|45985.8|46049.9|46009.9|45521.2|45481.2|591
1646664000000|2022-03-07 14:40:00|46014.9|45974.9|45773.7|45733.7|46045.8|46005.8|45731.4|45691.4|391
1646664300000|2022-03-07 14:45:00|45758.7|45718.7|45744.8|45704.8|45773.7|45733.7|45614|45574|408
1646664600000|2022-03-07 14:50:00|45770.7|45730.7|45935.9|45895.9|45946.2|45906.2|45765.7|45725.7|393
1646664900000|2022-03-07 14:55:00|45936.8|45896.8|46006.7|45966.7|46026.7|45986.7|45851.8|45811.8|383
1646665200000|2022-03-07 15:00:00|46001.7|45961.7|45926.7|45886.7|46036.7|45996.7|45888.5|45848.5|198
1646665500000|2022-03-07 15:05:00|45922.6|45882.6|45917.5|45877.5|45922.6|45882.6|45870.8|45830.8|314
1646665800000|2022-03-07 15:10:00|45922.5|45882.5|46088|46048|46153|46113|45917.5|45877.5|376
1646666100000|2022-03-07 15:15:00|46089.8|46049.8|46227.1|46187.1|46273|46233|46089.8|46049.8|277
1646666400000|2022-03-07 15:20:00|46226.2|46186.2|45925.6|45885.6|46226.2|46186.2|45904.7|45864.7|201
1646666700000|2022-03-07 15:25:00|45929.7|45889.7|46024.6|45984.6|46069.7|46029.7|45905.6|45865.6|171
1646667000000|2022-03-07 15:30:00|46019.6|45979.6|45868.1|45828.1|46044.6|46004.6|45784|45744|333
1646667300000|2022-03-07 15:35:00|45864|45824|45850.8|45810.8|45919.9|45879.9|45814.9|45774.9|234
1646667600000|2022-03-07 15:40:00|45855.8|45815.8|45701|45661|45899|45859|45641.1|45601.1|346
1646667900000|2022-03-07 15:45:00|45701.9|45661.9|45574|45534|45711.9|45671.9|45522.6|45482.6|482
1646668200000|2022-03-07 15:50:00|45578.1|45538.1|45754.5|45714.5|45758.6|45718.6|45504.9|45464.9|258
1646668500000|2022-03-07 15:55:00|45753.6|45713.6|46029.5|45989.5|46077.7|46037.7|45701.3|45661.3|250
1646668800000|2022-03-07 16:00:00|46034.5|45994.5|46245|46205|46274.1|46234.1|46034.5|45994.5|214
1646669100000|2022-03-07 16:05:00|46244.1|46204.1|46214|46174|46289.1|46249.1|46191.7|46151.7|155
1646669400000|2022-03-07 16:10:00|46218.1|46178.1|46220.8|46180.8|46294.9|46254.9|46120.8|46080.8|152
1646669700000|2022-03-07 16:15:00|46212.5|46172.5|46214.3|46174.3|46244.9|46204.9|46164.8|46124.8|230
1646670000000|2022-03-07 16:20:00|46218.4|46178.4|46355.7|46315.7|46357.5|46317.5|46118.4|46078.4|194
1646670300000|2022-03-07 16:25:00|46365.7|46325.7|46344.7|46304.7|46390.6|46350.6|46257.4|46217.4|230
1646670600000|2022-03-07 16:30:00|46345.6|46305.6|46226.5|46186.5|46364.7|46324.7|46226.5|46186.5|174
1646670900000|2022-03-07 16:35:00|46230.6|46190.6|46294.6|46254.6|46327.4|46287.4|46213.3|46173.3|213
1646671200000|2022-03-07 16:40:00|46295.5|46255.5|46252.5|46212.5|46314.6|46274.6|46145.5|46105.5|186
1646671500000|2022-03-07 16:45:00|46256.6|46216.6|46289.7|46249.7|46310.6|46270.6|46217.4|46177.4|166
1646671800000|2022-03-07 16:50:00|46285.6|46245.6|46196.5|46156.5|46289.7|46249.7|46190.6|46150.6|220
1646672100000|2022-03-07 16:55:00|46215.6|46175.6|46191.4|46151.4|46235.5|46195.5|46110.5|46070.5|161
1646672400000|2022-03-07 17:00:00|46195.5|46155.5|46216.9|46176.9|46236.9|46196.9|46149.6|46109.6|182
1646672700000|2022-03-07 17:05:00|46211.9|46171.9|46289.2|46249.2|46294.2|46254.2|46201|46161|190
1646673000000|2022-03-07 17:10:00|46284.2|46244.2|46141.8|46101.8|46299.2|46259.2|46141.8|46101.8|274
1646673300000|2022-03-07 17:15:00|46137.7|46097.7|45970.7|45930.7|46137.7|46097.7|45954.8|45914.8|264
1646673600000|2022-03-07 17:20:00|45966.6|45926.6|45928|45888|45998|45958|45921.2|45881.2|197
1646673900000|2022-03-07 17:25:00|45928.8|45888.8|46055.2|46015.2|46062|46022|45918.8|45878.8|194
1646674200000|2022-03-07 17:30:00|46050.2|46010.2|46002.5|45962.5|46050.2|46010.2|45973.4|45933.4|213
1646674500000|2022-03-07 17:35:00|46003.4|45963.4|45857.8|45817.8|46004.3|45964.3|45806.4|45766.4|177
1646674800000|2022-03-07 17:40:00|45862.8|45822.8|45966.9|45926.9|45966.9|45926.9|45844.6|45804.6|159
1646675100000|2022-03-07 17:45:00|45965.1|45925.1|45915|45875|45966.9|45926.9|45906.8|45866.8|146
1646675400000|2022-03-07 17:50:00|45920|45880|45935|45895|45975|45935|45920|45880|109
1646675700000|2022-03-07 17:55:00|45934.1|45894.1|45806.7|45766.7|45935|45895|45805.8|45765.8|122
1646676000000|2022-03-07 18:00:00|45800.8|45760.8|45846.7|45806.7|45874.9|45834.9|45800.8|45760.8|196
1646676300000|2022-03-07 18:05:00|45841.7|45801.7|45778.9|45738.9|45860.8|45820.8|45754.8|45714.8|170
1646676600000|2022-03-07 18:10:00|45768.9|45728.9|45785.7|45745.7|45818.9|45778.9|45749.8|45709.8|148
1646676900000|2022-03-07 18:15:00|45789.8|45749.8|45844.7|45804.7|45854.7|45814.7|45754.8|45714.8|207
1646677200000|2022-03-07 18:20:00|45840.6|45800.6|45922|45882|46012|45972|45839.7|45799.7|319
1646677500000|2022-03-07 18:25:00|45922.9|45882.9|45913.7|45873.7|45936.9|45896.9|45894.7|45854.7|116
1646677800000|2022-03-07 18:30:00|45914.6|45874.6|45949.1|45909.1|45985.5|45945.5|45909.6|45869.6|128
1646678100000|2022-03-07 18:35:00|45950|45910|45864.8|45824.8|45968.9|45928.9|45832.5|45792.5|341
1646678400000|2022-03-07 18:40:00|45870.7|45830.7|45818.9|45778.9|45874.8|45834.8|45794.8|45754.8|148
1646678700000|2022-03-07 18:45:00|45813.9|45773.9|45805.1|45765.1|45840.6|45800.6|45793.8|45753.8|203
1646679000000|2022-03-07 18:50:00|45804.2|45764.2|45790.1|45750.1|45871.5|45831.5|45765.1|45725.1|149
1646679300000|2022-03-07 18:55:00|45786|45746|45863.2|45823.2|45915.5|45875.5|45785.1|45745.1|142
1646679600000|2022-03-07 19:00:00|45867.3|45827.3|45795|45755|45867.3|45827.3|45747.3|45707.3|264
1646679900000|2022-03-07 19:05:00|45802.7|45762.7|45759.3|45719.3|45833.6|45793.6|45704.4|45664.4|519
1646680200000|2022-03-07 19:10:00|45761.1|45721.1|45811.3|45771.3|45847.7|45807.7|45704.4|45664.4|1679
1646680500000|2022-03-07 19:15:00|45801.3|45761.3|45839|45799|45867.2|45827.2|45735.9|45695.9|591
1646701200000|2022-03-08 01:00:00|45816.2|45776.2|45800.3|45760.3|45883.5|45843.5|45736.2|45689|239
1646701500000|2022-03-08 01:05:00|45796.2|45756.2|45691.1|45651.1|45800.3|45760.3|45675.8|45635.8|124
1646701800000|2022-03-08 01:10:00|45687.1|45647.1|45643.5|45603.5|45717|45677|45642.5|45602.5|90
1646702100000|2022-03-08 01:15:00|45650.7|45610.7|45619.7|45579.7|45652.9|45612.9|45591.6|45551.6|72
1646702400000|2022-03-08 01:20:00|45615.7|45575.7|45568.4|45528.4|45620.6|45580.6|45554.3|45514.3|99
1646702700000|2022-03-08 01:25:00|45564.3|45524.3|45535.2|45495.2|45572.4|45532.4|45511.1|45471.1|78
1646703000000|2022-03-08 01:30:00|45531.1|45491.1|45573.3|45533.3|45575.1|45535.1|45531.1|45491.1|34
1646703300000|2022-03-08 01:35:00|45574.2|45534.2|45640.5|45600.5|45665.5|45625.5|45574.2|45534.2|29
1646703600000|2022-03-08 01:40:00|45644.5|45604.5|45570.4|45530.4|45660.5|45620.5|45570.4|45530.4|18
1646703900000|2022-03-08 01:45:00|45574.5|45534.5|45569.4|45529.4|45580.4|45540.4|45542.2|45502.2|22
1646704200000|2022-03-08 01:50:00|45565.4|45525.4|45454.9|45414.9|45565.4|45525.4|45445.9|45405.9|86
1646704500000|2022-03-08 01:55:00|45455.9|45415.9|45391.2|45351.2|45455.9|45415.9|45373.4|45333.4|105
1646704800000|2022-03-08 02:00:00|45389.4|45349.4|45471.2|45431.2|45495.2|45455.2|45385.3|45345.3|44
1646705100000|2022-03-08 02:05:00|45480.2|45440.2|45599.3|45559.3|45600.2|45560.2|45480.2|45440.2|28
1646705400000|2022-03-08 02:10:00|45604.3|45564.3|45661.4|45621.4|45661.4|45621.4|45580.2|45540.2|34
1646705700000|2022-03-08 02:15:00|45663.3|45623.3|45662.3|45622.3|45682.4|45642.4|45637.3|45597.3|10
1646706000000|2022-03-08 02:20:00|45665.5|45625.5|45695.4|45655.4|45739.5|45699.5|45665.5|45625.5|26
1646706300000|2022-03-08 02:25:00|45709.5|45669.5|45746.8|45706.8|45790|45750|45705.4|45665.4|41
1646706600000|2022-03-08 02:30:00|45732.8|45692.8|45934|45894|45945|45905|45732.8|45692.8|93
1646706900000|2022-03-08 02:35:00|45933.1|45893.1|45925.8|45885.8|45949|45909|45916.8|45876.8|15
1646707200000|2022-03-08 02:40:00|45924.9|45884.9|46052.1|46012.1|46054.3|46014.3|45924.9|45884.9|52
1646707500000|2022-03-08 02:45:00|46051.1|46011.1|46015.2|45975.2|46069.3|46029.3|45987|45947|42
1646707800000|2022-03-08 02:50:00|46035.2|45995.2|46056.1|46016.1|46060.1|46020.1|45972.9|45932.9|37
1646708100000|2022-03-08 02:55:00|46060.1|46020.1|46066.9|46026.9|46081|46041|46031|45991|17
1646708400000|2022-03-08 03:00:00|46067.9|46027.9|46132.8|46092.8|46152.8|46112.8|46066.9|46026.9|49
1646708700000|2022-03-08 03:05:00|46128.7|46088.7|46127.8|46087.8|46141.9|46101.9|46082.8|46042.8|26
1646709000000|2022-03-08 03:10:00|46132.8|46092.8|46074.9|46034.9|46156.8|46116.8|46074.9|46034.9|30
1646709300000|2022-03-08 03:15:00|46079|46039|46025.8|45985.8|46104.9|46064.9|46020.8|45980.8|26
1646709600000|2022-03-08 03:20:00|46019.9|45979.9|46043|46003|46078.9|46038.9|46003|45963|16
1646709900000|2022-03-08 03:25:00|46047|46007|46057|46017|46057|46017|46018.9|45978.9|33
1646710200000|2022-03-08 03:30:00|46061.1|46021.1|46062.9|46022.9|46082|46042|46052|46012|12
1646710500000|2022-03-08 03:35:00|46067.9|46027.9|46091.9|46051.9|46116.9|46076.9|46067.9|46027.9|20
1646710800000|2022-03-08 03:40:00|46087.8|46047.8|46042.8|46002.8|46091.9|46051.9|46042.8|46002.8|16
1646711100000|2022-03-08 03:45:00|46056.8|46016.8|46091.8|46051.8|46091.8|46051.8|46056.8|46016.8|4
1646711400000|2022-03-08 03:50:00|46101.8|46061.8|46154.9|46114.9|46156.8|46116.8|46082.7|46042.7|32
1646711700000|2022-03-08 03:55:00|46155.8|46115.8|46095.8|46055.8|46155.8|46115.8|46095.8|46055.8|23
1646712000000|2022-03-08 04:00:00|46091.7|46051.7|46099.8|46059.8|46105.7|46065.7|46066.7|46026.7|54
1646712300000|2022-03-08 04:05:00|46095.7|46055.7|46110.7|46070.7|46124.7|46084.7|46085.7|46045.7|11
1646712600000|2022-03-08 04:10:00|46118.8|46078.8|46115.6|46075.6|46129.7|46089.7|46114.7|46074.7|6
1646712900000|2022-03-08 04:15:00|46111.6|46071.6|46119.6|46079.6|46130.6|46090.6|46110.6|46070.6|18
1646713200000|2022-03-08 04:20:00|46123.7|46083.7|46120.5|46080.5|46135.6|46095.6|46115.6|46075.6|8
1646713500000|2022-03-08 04:25:00|46119.6|46079.6|46139.5|46099.5|46139.5|46099.5|46119.6|46079.6|1
1646713800000|2022-03-08 04:30:00|46143.6|46103.6|46130.4|46090.4|46151.4|46111.4|46130.4|46090.4|1
1646714100000|2022-03-08 04:35:00|46140.4|46100.4|46168.2|46128.2|46187.3|46147.3|46125.4|46085.4|20
1646714400000|2022-03-08 04:40:00|46172.2|46132.2|46182.2|46142.2|46188.2|46148.2|46167.2|46127.2|34
1646714700000|2022-03-08 04:45:00|46178.1|46138.1|46183.1|46143.1|46188.1|46148.1|46168.1|46128.1|15
1646715000000|2022-03-08 04:50:00|46187.1|46147.1|46174.9|46134.9|46187.1|46147.1|46169|46129|13
1646715300000|2022-03-08 04:55:00|46178|46138|46178.9|46138.9|46184.9|46144.9|46168|46128|5
1646715600000|2022-03-08 05:00:00|46174.8|46134.8|46159.8|46119.8|46188|46148|46153.9|46113.9|3
1646715900000|2022-03-08 05:05:00|46165.7|46125.7|46160.7|46120.7|46166.7|46126.7|46160.7|46120.7|4
1646716200000|2022-03-08 05:10:00|46165.7|46125.7|46127.5|46087.5|46170.7|46130.7|46127.5|46087.5|12
1646716500000|2022-03-08 05:15:00|46126.6|46086.6|46125.6|46085.6|46130.6|46090.6|46121.6|46081.6|6
1646716800000|2022-03-08 05:20:00|46130.6|46090.6|46067.4|46027.4|46130.6|46090.6|46058.4|46018.4|27
1646717100000|2022-03-08 05:25:00|46073.4|46033.4|46083|46043|46113|46073|46062.4|46022.4|9
1646717400000|2022-03-08 05:30:00|46064.9|46024.9|46087|46047|46098|46058|46042|46002|60
1646717700000|2022-03-08 05:35:00|46091.1|46051.1|46155.1|46115.1|46169.2|46129.2|46087.9|46047.9|16
1646718000000|2022-03-08 05:40:00|46159.1|46119.1|46264.7|46224.7|46268.8|46228.8|46151|46111|71
1646718300000|2022-03-08 05:45:00|46263.8|46223.8|46268.4|46228.4|46268.8|46228.8|46195.6|46155.6|25
1646718600000|2022-03-08 05:50:00|46267.5|46227.5|46269.6|46229.6|46286.5|46246.5|46238.4|46198.4|17
1646718900000|2022-03-08 05:55:00|46273.7|46233.7|46294.6|46254.6|46320.6|46280.6|46265.6|46225.6|25
1646719200000|2022-03-08 06:00:00|46290.5|46250.5|46273.6|46233.6|46290.5|46250.5|46244.6|46204.6|19
1646719500000|2022-03-08 06:05:00|46277.7|46237.7|46303.6|46263.6|46306.7|46266.7|46260.5|46220.5|32
1646719800000|2022-03-08 06:10:00|46297.6|46257.6|46220.4|46180.4|46318.6|46278.6|46194.5|46154.5|57
1646720100000|2022-03-08 06:15:00|46224.5|46184.5|46248.2|46208.2|46294.1|46254.1|46214.2|46174.2|27
1646720400000|2022-03-08 06:20:00|46252.2|46212.2|46157.2|46117.2|46252.2|46212.2|46154.1|46114.1|18
1646720700000|2022-03-08 06:25:00|46153.1|46113.1|46138.4|46098.4|46187.2|46147.2|46072.2|46032.2|37
1646721000000|2022-03-08 06:30:00|46134.3|46094.3|46145.2|46105.2|46169.3|46129.3|46098.1|46058.1|19
1646721300000|2022-03-08 06:35:00|46141.2|46101.2|46150.5|46110.5|46166.4|46126.4|46116.2|46076.2|11
1646721600000|2022-03-08 06:40:00|46145.5|46105.5|46152|46112|46170.5|46130.5|46130.8|46090.8|16
1646721900000|2022-03-08 06:45:00|46148|46108|46244.1|46204.1|46263.2|46223.2|46127.6|46087.6|42
1646722200000|2022-03-08 06:50:00|46243.2|46203.2|46283.2|46243.2|46306.3|46266.3|46233.2|46193.2|33
1646722500000|2022-03-08 06:55:00|46282.2|46242.2|46232.2|46192.2|46313.1|46273.1|46232.2|46192.2|21
1646722800000|2022-03-08 07:00:00|46222.2|46182.2|46176.2|46136.2|46239.3|46199.3|46175.2|46135.2|22
1646723100000|2022-03-08 07:05:00|46170.2|46130.2|46197.4|46157.4|46198.3|46158.3|46160.2|46120.2|8
1646723400000|2022-03-08 07:10:00|46189.3|46149.3|46166.4|46126.4|46189.3|46149.3|46148.3|46108.3|11
1646723700000|2022-03-08 07:15:00|46162.3|46122.3|46100.4|46060.4|46166.4|46126.4|46075.1|46035.1|61
1646724000000|2022-03-08 07:20:00|46104.4|46064.4|46155.3|46115.3|46155.3|46115.3|46058.2|46018.2|29
1646724300000|2022-03-08 07:25:00|46165.3|46125.3|46178.4|46138.4|46200.3|46160.3|46156.3|46116.3|9
1646724600000|2022-03-08 07:30:00|46173.4|46133.4|46263.4|46223.4|46272.4|46232.4|46173.4|46133.4|22
1646724900000|2022-03-08 07:35:00|46267.4|46227.4|46226.1|46186.1|46283.4|46243.4|46210.2|46170.2|18
1646725200000|2022-03-08 07:40:00|46230.2|46190.2|46239.2|46199.2|46256.1|46216.1|46210.2|46170.2|5
1646725500000|2022-03-08 07:45:00|46235.1|46195.1|46153.2|46113.2|46239.2|46199.2|46153.2|46113.2|15
1646725800000|2022-03-08 07:50:00|46158.2|46118.2|46159.1|46119.1|46255.3|46215.3|46153.2|46113.2|34
1646726100000|2022-03-08 07:55:00|46163.2|46123.2|46176.2|46136.2|46220.3|46180.3|46153.2|46113.2|51
1646726400000|2022-03-08 08:00:00|46172.2|46132.2|46187.1|46147.1|46212.1|46172.1|46144.3|46104.3|20
1646726700000|2022-03-08 08:05:00|46191.2|46151.2|46239|46199|46239|46199|46146.2|46106.2|35
1646727000000|2022-03-08 08:10:00|46234.9|46194.9|46281.1|46241.1|46281.1|46241.1|46219|46179|40
1646727300000|2022-03-08 08:15:00|46282|46242|46220.1|46180.1|46292|46252|46205.1|46165.1|24
1646727600000|2022-03-08 08:20:00|46222|46182|46197.9|46157.9|46233.8|46193.8|46162.9|46122.9|28
1646727900000|2022-03-08 08:25:00|46201.9|46161.9|46258.8|46218.8|46267.8|46227.8|46163.8|46123.8|22
1646728200000|2022-03-08 08:30:00|46263.8|46223.8|46235.9|46195.9|46289.7|46249.7|46197.8|46157.8|13
1646728500000|2022-03-08 08:35:00|46237.8|46197.8|46220.6|46180.6|46239.6|46199.6|46154|46114|44
1646728800000|2022-03-08 08:40:00|46229.6|46189.6|46257.4|46217.4|46270.3|46230.3|46219.3|46179.3|23
1646729100000|2022-03-08 08:45:00|46263.4|46223.4|46243.3|46203.3|46292.4|46252.4|46223.3|46183.3|18
1646729400000|2022-03-08 08:50:00|46249.3|46209.3|46253.3|46213.3|46273.3|46233.3|46219.3|46179.3|8
1646729700000|2022-03-08 08:55:00|46258.3|46218.3|46249.2|46209.2|46278.2|46238.2|46238.3|46198.3|9
1646730000000|2022-03-08 09:00:00|46253.2|46213.2|46303.2|46263.2|46352.2|46312.2|46223.2|46183.2|30
1646730300000|2022-03-08 09:05:00|46305.1|46265.1|46319.3|46279.3|46333.2|46293.2|46251.3|46211.3|19
1646730600000|2022-03-08 09:10:00|46333.4|46293.4|46329.3|46289.3|46335.3|46295.3|46279.3|46239.3|11
1646730900000|2022-03-08 09:15:00|46321.2|46281.2|46383.6|46343.6|46397.6|46357.6|46294.3|46254.3|88
1646731200000|2022-03-08 09:20:00|46387.6|46347.6|46327.6|46287.6|46450.7|46410.7|46313.5|46273.5|56
1646731500000|2022-03-08 09:25:00|46326.6|46286.6|46363.5|46323.5|46392.5|46352.5|46309.4|46269.4|36
1646731800000|2022-03-08 09:30:00|46372.5|46332.5|46297.2|46257.2|46372.5|46332.5|46297.2|46257.2|20
1646732100000|2022-03-08 09:35:00|46289.1|46249.1|46285.3|46245.3|46311.2|46271.2|46254.3|46214.3|24
1646732400000|2022-03-08 09:40:00|46277.2|46237.2|46311.2|46271.2|46316.2|46276.2|46250.2|46210.2|22
1646732700000|2022-03-08 09:45:00|46305.2|46265.2|46413|46373|46413|46373|46301.2|46261.2|28
1646733000000|2022-03-08 09:50:00|46411.1|46371.1|46445.1|46405.1|46477|46437|46391.1|46351.1|37
1646733300000|2022-03-08 09:55:00|46441.1|46401.1|46561|46521|46584.1|46544.1|46425.1|46385.1|83
1646733600000|2022-03-08 10:00:00|46556|46516|46350.7|46310.7|46556|46516|46350.7|46310.7|105
1646733900000|2022-03-08 10:05:00|46346.7|46306.7|46302.6|46262.6|46360.7|46320.7|46296.6|46256.6|77
1646734200000|2022-03-08 10:10:00|46306.6|46266.6|46206.6|46166.6|46314.5|46274.5|46204.5|46164.5|91
1646734500000|2022-03-08 10:15:00|46202.5|46162.5|46216.3|46176.3|46272.5|46232.5|46162.5|46122.5|74
1646734800000|2022-03-08 10:20:00|46221.3|46181.3|46215.3|46175.3|46221.3|46181.3|46190.3|46150.3|13
1646735100000|2022-03-08 10:25:00|46214.3|46174.3|46213.4|46173.4|46218.4|46178.4|46195.3|46155.3|17
1646735400000|2022-03-08 10:30:00|46217.4|46177.4|46188.3|46148.3|46225.3|46185.3|46188.3|46148.3|25
1646735700000|2022-03-08 10:35:00|46193.3|46153.3|46192.3|46152.3|46218.3|46178.3|46167.3|46127.3|19
1646736000000|2022-03-08 10:40:00|46197.3|46157.3|46171.3|46131.3|46206.3|46166.3|46166.3|46126.3|15
1646736300000|2022-03-08 10:45:00|46175.4|46135.4|46101.5|46061.5|46178.4|46138.4|46087.5|46047.5|42
1646736600000|2022-03-08 10:50:00|46097.4|46057.4|46178.3|46138.3|46188.4|46148.4|46097.4|46057.4|15
1646736900000|2022-03-08 10:55:00|46184.3|46144.3|46201.4|46161.4|46202.4|46162.4|46152.4|46112.4|35
1646737200000|2022-03-08 11:00:00|46205.4|46165.4|46211.3|46171.3|46238.3|46198.3|46188.3|46148.3|44
1646737500000|2022-03-08 11:05:00|46215.4|46175.4|46283.2|46243.2|46290.1|46250.1|46198.2|46158.2|66
1646737800000|2022-03-08 11:10:00|46284.2|46244.2|46286.2|46246.2|46349.1|46309.1|46282.2|46242.2|45
1646738100000|2022-03-08 11:15:00|46288.2|46248.2|46348.1|46308.1|46354.1|46314.1|46288.2|46248.2|35
1646738400000|2022-03-08 11:20:00|46352.2|46312.2|46337.1|46297.1|46367.1|46327.1|46333.1|46293.1|35
1646738700000|2022-03-08 11:25:00|46341.1|46301.1|46381.1|46341.1|46381.1|46341.1|46326.1|46286.1|26
1646739000000|2022-03-08 11:30:00|46386.1|46346.1|46328|46288|46386.1|46346.1|46308|46268|17
1646739300000|2022-03-08 11:35:00|46332|46292|46357|46317|46376|46336|46312.9|46272.9|12
1646739600000|2022-03-08 11:40:00|46361|46321|46381|46341|46381|46341|46316.9|46276.9|24
1646739900000|2022-03-08 11:45:00|46380|46340|46366.9|46326.9|46380.9|46340.9|46340.9|46300.9|51
1646740200000|2022-03-08 11:50:00|46365.9|46325.9|46316.8|46276.8|46385.9|46345.9|46303.8|46263.8|33
1646740500000|2022-03-08 11:55:00|46312.8|46272.8|46321.8|46281.8|46332.7|46292.7|46303.7|46263.7|9
1646740800000|2022-03-08 12:00:00|46317.7|46277.7|46350.8|46310.8|46375.8|46335.8|46311.8|46271.8|23
1646741100000|2022-03-08 12:05:00|46351.7|46311.7|46355.7|46315.7|46380.7|46340.7|46340.8|46300.8|13
1646741400000|2022-03-08 12:10:00|46360.7|46320.7|46186.8|46146.8|46361.7|46321.7|46186.8|46146.8|62
1646741700000|2022-03-08 12:15:00|46187.8|46147.8|46162.7|46122.7|46227.8|46187.8|46151.8|46111.8|20
1646742000000|2022-03-08 12:20:00|46161.8|46121.8|46267.7|46227.7|46273.7|46233.7|46161.8|46121.8|53
1646742300000|2022-03-08 12:25:00|46268.7|46228.7|46226.7|46186.7|46277.7|46237.7|46213.6|46173.6|38
1646742600000|2022-03-08 12:30:00|46230.7|46190.7|46227.8|46187.8|46248.8|46208.8|46198.8|46158.8|64
1646742900000|2022-03-08 12:35:00|46217.8|46177.8|46146.8|46106.8|46243.7|46203.7|46146.8|46106.8|95
1646743200000|2022-03-08 12:40:00|46157.7|46117.7|46155.6|46115.6|46213.7|46173.7|46147.7|46107.7|84
1646743500000|2022-03-08 12:45:00|46151.5|46111.5|46203.6|46163.6|46217.6|46177.6|46138.6|46098.6|101
1646743800000|2022-03-08 12:50:00|46207.6|46167.6|46154.5|46114.5|46208.6|46168.6|46146.4|46106.4|36
1646744100000|2022-03-08 12:55:00|46153.5|46113.5|46170.2|46130.2|46217.6|46177.6|46145.2|46105.2|167
1646744400000|2022-03-08 13:00:00|46162.2|46122.2|46046.3|46006.3|46162.2|46122.2|45976.4|45936.4|93
1646744700000|2022-03-08 13:05:00|46049.2|46009.2|46091.3|46051.3|46091.3|46051.3|45966.3|45926.3|80
1646745000000|2022-03-08 13:10:00|46092.2|46052.2|46131.2|46091.2|46171.3|46131.3|46092.2|46052.2|46
1646745300000|2022-03-08 13:15:00|46149.3|46109.3|46186.2|46146.2|46196.2|46156.2|46126.2|46086.2|27
1646745600000|2022-03-08 13:20:00|46190.2|46150.2|46003.1|45963.1|46196.2|46156.2|45990|45950|68
1646745900000|2022-03-08 13:25:00|45999|45959|46044.9|46004.9|46063|46023|45970.9|45930.9|81
1646746200000|2022-03-08 13:30:00|46044|46004|46106|46066|46106|46066|45999.9|45959.9|30
1646746500000|2022-03-08 13:35:00|46131|46091|45992.9|45952.9|46131|46091|45987|45947|134
1646746800000|2022-03-08 13:40:00|45985.8|45945.8|45986.9|45946.9|46036.9|45996.9|45946.8|45906.8|130
1646749800000|2022-03-08 14:30:00|45899.4|45859.4|46223.5|46183.5|46251.4|46211.4|45867.3|45827.3|1359
1646750100000|2022-03-08 14:35:00|46232.5|46192.5|46468.9|46428.9|46491|46451|46213.5|46173.5|1210
1646750400000|2022-03-08 14:40:00|46473.9|46433.9|46594.2|46554.2|46808|46768|46463.9|46423.9|1036
1646750700000|2022-03-08 14:45:00|46591.1|46551.1|46700.1|46660.1|46726.1|46686.1|46558.1|46518.1|812
1646751000000|2022-03-08 14:50:00|46698.2|46658.2|46738|46698|46766|46726|46592|46552|560
1646751300000|2022-03-08 14:55:00|46736|46696|46766.1|46726.1|46771.1|46731.1|46631|46591|501
1646751600000|2022-03-08 15:00:00|46762.1|46722.1|46754|46714|46862.1|46822.1|46688|46648|784
1646751900000|2022-03-08 15:05:00|46758|46718|46645.9|46605.9|46784|46744|46625.9|46585.9|495
1646752200000|2022-03-08 15:10:00|46664.9|46624.9|46777.9|46737.9|46823.9|46783.9|46664.9|46624.9|445
1646752500000|2022-03-08 15:15:00|46776.9|46736.9|47171.5|47131.5|47388.9|47348.9|46776.9|46736.9|1456
1646752800000|2022-03-08 15:20:00|47229.4|47189.4|46906.7|46866.7|47272.3|47232.3|46906.7|46866.7|618
1646753100000|2022-03-08 15:25:00|46935.7|46895.7|46865.8|46825.8|46998.9|46958.9|46841.7|46801.7|424
1646753400000|2022-03-08 15:30:00|46869.8|46829.8|47177.9|47137.9|47192.9|47152.9|46837.7|46797.7|430
1646753700000|2022-03-08 15:35:00|47172.9|47132.9|47305.8|47265.8|47311.8|47271.8|47132.9|47092.9|304
1646754000000|2022-03-08 15:40:00|47306.8|47266.8|47095.7|47055.7|47464.8|47424.8|47052.7|47012.7|374
1646754300000|2022-03-08 15:45:00|47099.8|47059.8|47024.7|46984.7|47168.8|47128.8|46973.6|46933.6|474
1646754600000|2022-03-08 15:50:00|47028.7|46988.7|47112.7|47072.7|47161.7|47121.7|47023.7|46983.7|230
1646754900000|2022-03-08 15:55:00|47111.7|47071.7|47028.6|46988.6|47150.8|47110.8|46934.6|46894.6|205
1646755200000|2022-03-08 16:00:00|47048.7|47008.7|47017.6|46977.6|47160.7|47120.7|46959.5|46919.5|210
1646755500000|2022-03-08 16:05:00|47022.6|46982.6|47020.6|46980.6|47065.6|47025.6|46975.6|46935.6|247
1646755800000|2022-03-08 16:10:00|47015.6|46975.6|47033.6|46993.6|47060.6|47020.6|46966.5|46926.5|222
1646756100000|2022-03-08 16:15:00|47034.5|46994.5|46982.4|46942.4|47067.6|47027.6|46887.4|46847.4|197
1646756400000|2022-03-08 16:20:00|46978.4|46938.4|47079.4|47039.4|47114.4|47074.4|46978.4|46938.4|255
1646756700000|2022-03-08 16:25:00|47084.4|47044.4|47033.4|46993.4|47138.4|47098.4|47025.3|46985.3|185
1646757000000|2022-03-08 16:30:00|47023.4|46983.4|47064.3|47024.3|47073.3|47033.3|46944.3|46904.3|302
1646757300000|2022-03-08 16:35:00|47065.3|47025.3|47027.3|46987.3|47093.3|47053.3|46994.3|46954.3|266
1646757600000|2022-03-08 16:40:00|47013.3|46973.3|46945.1|46905.1|47013.3|46973.3|46859.2|46819.2|270
1646757900000|2022-03-08 16:45:00|46941.1|46901.1|46987.3|46947.3|47044.3|47004.3|46940.1|46900.1|357
1646758200000|2022-03-08 16:50:00|46997.3|46957.3|46979.2|46939.2|47043.3|47003.3|46877.2|46837.2|205
1646758500000|2022-03-08 16:55:00|46989.2|46949.2|46953.1|46913.1|46998.2|46958.2|46887.2|46847.2|130
1646758800000|2022-03-08 17:00:00|46948.1|46908.1|46902.2|46862.2|47020.2|46980.2|46862.2|46822.2|248
1646759100000|2022-03-08 17:05:00|46906.2|46866.2|46827.1|46787.1|46907.2|46867.2|46827.1|46787.1|320
1646759400000|2022-03-08 17:10:00|46831.2|46791.2|46879.1|46839.1|46941.1|46901.1|46831.2|46791.2|155
1646759700000|2022-03-08 17:15:00|46884.1|46844.1|46928.3|46888.3|47021.4|46981.4|46884.1|46844.1|444
1646760000000|2022-03-08 17:20:00|46942.4|46902.4|46898.3|46858.3|47003.3|46963.3|46845.2|46805.2|478
1646760300000|2022-03-08 17:25:00|46902.3|46862.3|46834.9|46794.9|46924.2|46884.2|46776.9|46736.9|389
1646760600000|2022-03-08 17:30:00|46839|46799|46903|46863|46910|46870|46828.9|46788.9|221
1646760900000|2022-03-08 17:35:00|46900|46860|46595.5|46555.5|47017.1|46977.1|46563.5|46523.5|412
1646761200000|2022-03-08 17:40:00|46590.5|46550.5|46774.6|46734.6|46774.6|46734.6|46537.3|46497.3|306
1646761500000|2022-03-08 17:45:00|46775.6|46735.6|46709.6|46669.6|46791.6|46751.6|46622.5|46582.5|258
1646761800000|2022-03-08 17:50:00|46713.6|46673.6|46503.1|46463.1|46713.6|46673.6|46496.2|46456.2|493
1646762100000|2022-03-08 17:55:00|46513.1|46473.1|46748.5|46708.5|46756.5|46716.5|46497.1|46457.1|351
1646762400000|2022-03-08 18:00:00|46752.5|46712.5|46668.3|46628.3|46792.6|46752.6|46641.3|46601.3|362
1646762700000|2022-03-08 18:05:00|46669.3|46629.3|46741.4|46701.4|46783.4|46743.4|46664.4|46624.4|264
1646763000000|2022-03-08 18:10:00|46746.4|46706.4|46379.1|46339.1|46746.4|46706.4|46369.1|46329.1|263
1646763300000|2022-03-08 18:15:00|46381|46341|46620.2|46580.2|46620.2|46580.2|46329.9|46289.9|227
1646763600000|2022-03-08 18:20:00|46624.2|46584.2|46520.1|46480.1|46754.3|46714.3|46474.9|46434.9|318
1646763900000|2022-03-08 18:25:00|46516.1|46476.1|46633.2|46593.2|46724.2|46684.2|46485.1|46445.1|148
1646764200000|2022-03-08 18:30:00|46634.1|46594.1|46839.6|46799.6|46862.2|46822.2|46633.2|46593.2|450
1646764500000|2022-03-08 18:35:00|46840.6|46800.6|46921.4|46881.4|47054.5|47014.5|46840.6|46800.6|365
1646764800000|2022-03-08 18:40:00|46917.4|46877.4|47222.7|47182.7|47346.7|47306.7|46908.4|46868.4|523
1646765100000|2022-03-08 18:45:00|47218.7|47178.7|47093.5|47053.5|47229.7|47189.7|47077.4|47037.4|378
1646765400000|2022-03-08 18:50:00|47103.5|47063.5|47135.5|47095.5|47187.5|47147.5|47070.4|47030.4|318
1646765700000|2022-03-08 18:55:00|47139.5|47099.5|46975.4|46935.4|47212.6|47172.6|46970.4|46930.4|430
1646766000000|2022-03-08 19:00:00|46971.4|46931.4|47032.5|46992.5|47099.4|47059.4|46964.5|46924.5|573
1646766300000|2022-03-08 19:05:00|47034.5|46994.5|47016.2|46976.2|47082.2|47042.2|46876|46836|717
1646766600000|2022-03-08 19:10:00|47021.2|46981.2|47257.9|47217.9|47277.9|47237.9|46814|46774|1959
1646766900000|2022-03-08 19:15:00|47254.9|47214.9|46964.5|46924.5|47270.8|47230.8|46947.5|46907.5|907
1646787600000|2022-03-09 01:00:00|47065.1|46945.1|47358|47318|47363|47323|46986.1|46929|320
1646787900000|2022-03-09 01:05:00|47350|47310|47445.9|47405.9|47484|47444|47308|47268|159
1646788200000|2022-03-09 01:10:00|47453.9|47413.9|47387.8|47347.8|47453.9|47413.9|47280.9|47240.9|65
1646788500000|2022-03-09 01:15:00|47388.8|47348.8|47323.8|47283.8|47410.8|47370.8|47296.8|47256.8|56
1646788800000|2022-03-09 01:20:00|47328.8|47288.8|47459.7|47419.7|47459.7|47419.7|47300.8|47260.8|69
1646789100000|2022-03-09 01:25:00|47458.7|47418.7|47531.5|47451.5|47548.5|47497.5|47436.7|47396.7|51
1646789400000|2022-03-09 01:30:00|47506.5|47466.5|47527.5|47487.5|47580.5|47540.5|47506.5|47451.5|117
1646789700000|2022-03-09 01:35:00|47531.5|47491.5|47612.4|47572.4|47652.4|47612.4|47498.5|47458.5|55
1646790000000|2022-03-09 01:40:00|47620.4|47580.4|47623.3|47583.3|47702.3|47662.3|47602.4|47562.4|46
1646790300000|2022-03-09 01:45:00|47632.3|47592.3|47697.2|47657.2|47701.2|47661.2|47596.3|47556.3|100
1646790600000|2022-03-09 01:50:00|47693.2|47653.2|47653.1|47613.1|47716.2|47676.2|47643.2|47603.2|19
1646790900000|2022-03-09 01:55:00|47652.1|47612.1|47585|47545|47652.1|47612.1|47556.1|47516.1|16
1646791200000|2022-03-09 02:00:00|47581|47541|47617.9|47577.9|47640|47600|47581|47541|24
1646791500000|2022-03-09 02:05:00|47616.9|47576.9|47711.8|47671.8|47711.8|47671.8|47611.9|47571.9|11
1646791800000|2022-03-09 02:10:00|47713.8|47673.8|47715.8|47675.8|47717.8|47677.8|47695.8|47655.8|20
1646792100000|2022-03-09 02:15:00|47711.8|47671.8|47648.8|47608.8|47711.8|47671.8|47643.8|47603.8|6
1646792400000|2022-03-09 02:20:00|47652.8|47612.8|47681.6|47641.6|47681.6|47641.6|47610.7|47570.7|25
1646792700000|2022-03-09 02:25:00|47685.6|47645.6|47659.5|47619.5|47685.6|47645.6|47659.5|47619.5|2
1646793000000|2022-03-09 02:30:00|47660.5|47620.5|47765.4|47725.4|47765.4|47725.4|47660.5|47620.5|59
1646793300000|2022-03-09 02:35:00|47764.4|47724.4|47747.3|47707.3|47775.3|47735.3|47747.3|47707.3|21
1646793600000|2022-03-09 02:40:00|47743.3|47703.3|47731.2|47691.2|47756.3|47716.3|47731.2|47691.2|16
1646793900000|2022-03-09 02:45:00|47739.2|47699.2|47860.1|47820.1|47860.1|47820.1|47726.2|47686.2|49
1646794200000|2022-03-09 02:50:00|47864.1|47824.1|47881|47841|47932|47892|47864.1|47824.1|57
1646794500000|2022-03-09 02:55:00|47869|47829|47852.9|47812.9|47869|47829|47826|47786|6
1646794800000|2022-03-09 03:00:00|47853.9|47813.9|47841.8|47801.8|47862.9|47822.9|47829.9|47789.9|14
1646795100000|2022-03-09 03:05:00|47845.8|47805.8|47833.8|47793.8|47853.8|47813.8|47833.8|47793.8|9
1646795400000|2022-03-09 03:10:00|47833.7|47793.7|47843.7|47803.7|47843.7|47803.7|47796.7|47756.7|9
1646795700000|2022-03-09 03:15:00|47851.6|47811.6|47868.6|47828.6|47882.6|47842.6|47795.7|47755.7|44
1646796000000|2022-03-09 03:20:00|47877.5|47837.5|47917.5|47877.5|47917.5|47877.5|47877.5|47837.5|10
1646796300000|2022-03-09 03:25:00|47913.5|47873.5|47897.4|47857.4|47917.5|47877.5|47894.5|47854.5|9
1646796600000|2022-03-09 03:30:00|47901.4|47861.4|47918.4|47878.4|47923.4|47883.4|47897.4|47857.4|1
1646796900000|2022-03-09 03:35:00|47918.3|47878.3|47950.3|47910.3|47966.3|47926.3|47918.3|47878.3|6
1646797200000|2022-03-09 03:40:00|47956.3|47916.3|47961.2|47921.2|47970.3|47930.3|47956.3|47916.3|13
1646797500000|2022-03-09 03:45:00|47963.3|47923.3|47988.2|47948.2|47992.2|47952.2|47963.3|47923.3|9
1646797800000|2022-03-09 03:50:00|47987.2|47947.2|47969.1|47929.1|47995.2|47947.2|47961.2|47915.2|5
1646798100000|2022-03-09 03:55:00|47965.1|47925.1|47953|47913|47969.1|47929.1|47932|47892|5
1646798400000|2022-03-09 04:00:00|47952.9|47912.9|47963.9|47923.9|47963.9|47923.9|47941|47901|4
1646798700000|2022-03-09 04:05:00|47962.9|47922.9|47943.8|47903.8|47962.9|47922.9|47943.8|47903.8|4
1646799000000|2022-03-09 04:10:00|47939.8|47899.8|47941.8|47901.8|47947.8|47907.8|47936.8|47896.8|1
1646799300000|2022-03-09 04:15:00|47941.7|47901.7|47942.7|47902.7|47946.7|47906.7|47929.8|47889.8|6
1646799600000|2022-03-09 04:20:00|47946.7|47906.7|47942.6|47902.6|47946.7|47906.7|47938.6|47898.6|2
1646799900000|2022-03-09 04:25:00|47941.6|47901.6|47909.5|47869.5|47941.6|47901.6|47909.5|47869.5|8
1646800200000|2022-03-09 04:30:00|47913.5|47873.5|47895.4|47855.4|47925.4|47885.4|47895.4|47855.4|7
1646800500000|2022-03-09 04:35:00|47891.4|47851.4|47884.3|47844.3|47903.4|47863.4|47880.4|47840.4|2
1646800800000|2022-03-09 04:40:00|47880.4|47840.4|47881.3|47841.3|47909.3|47863.3|47876.3|47829.3|17
1646801100000|2022-03-09 04:45:00|47880.3|47840.3|47861.1|47821.1|47880.3|47840.3|47860.1|47820.1|8
1646801400000|2022-03-09 04:50:00|47860.1|47820.1|47826.1|47786.1|47868.1|47828.1|47811.1|47771.1|11
1646801700000|2022-03-09 04:55:00|47836.1|47796.1|47845|47805|47862|47822|47828.1|47788.1|2
1646802000000|2022-03-09 05:00:00|47844|47804|47830|47790|47858|47818|47830|47790|6
1646802300000|2022-03-09 05:05:00|47828.9|47788.9|47821.9|47781.9|47843.9|47803.9|47815.9|47775.9|8
1646802600000|2022-03-09 05:10:00|47816.9|47776.9|47798.9|47758.9|47829.9|47789.9|47798.9|47758.9|9
1646802900000|2022-03-09 05:15:00|47802.9|47762.9|47815.7|47775.7|47817.9|47777.9|47781.9|47741.9|19
1646803200000|2022-03-09 05:20:00|47816.8|47776.8|47826.7|47786.7|47859.7|47819.7|47796.8|47756.8|22
1646803500000|2022-03-09 05:25:00|47825.7|47785.7|47815.6|47775.6|47833.6|47793.6|47810.6|47770.6|10
1646803800000|2022-03-09 05:30:00|47809.6|47769.6|47875.4|47835.4|47875.4|47835.4|47809.6|47769.6|19
1646804100000|2022-03-09 05:35:00|47871.4|47831.4|47818.4|47778.4|47875.4|47835.4|47814.4|47774.4|10
1646804400000|2022-03-09 05:40:00|47814.4|47774.4|47775.5|47735.5|47834.4|47794.4|47758.6|47718.6|63
1646804700000|2022-03-09 05:45:00|47771.6|47731.6|47756.6|47716.6|47791.4|47751.4|47749.6|47709.6|30
1646805000000|2022-03-09 05:50:00|47755.6|47715.6|47825.4|47785.4|47834.4|47794.4|47755.6|47715.6|38
1646805300000|2022-03-09 05:55:00|47826.4|47786.4|47784.4|47744.4|47834.4|47794.4|47756.5|47716.5|24
1646805600000|2022-03-09 06:00:00|47785.4|47745.4|47831.3|47791.3|47837.3|47797.3|47753.5|47713.5|106
1646805900000|2022-03-09 06:05:00|47827.3|47787.3|47803.2|47763.2|47851.2|47811.2|47799.3|47759.3|16
1646806200000|2022-03-09 06:10:00|47799.3|47759.3|47764|47724|47803.2|47763.2|47743.1|47703.1|178
1646806500000|2022-03-09 06:15:00|47767.9|47727.9|47793.9|47753.9|47840.8|47800.8|47767.9|47727.9|16
1646806800000|2022-03-09 06:20:00|47797.9|47757.9|47783.8|47743.8|47805.8|47765.8|47769.9|47729.9|4
1646807100000|2022-03-09 06:25:00|47779.8|47739.8|47824.7|47784.7|47828.7|47788.7|47768.8|47728.8|9
1646807400000|2022-03-09 06:30:00|47828.7|47788.7|47870.6|47830.6|47881.6|47841.6|47799.7|47759.7|20
1646807700000|2022-03-09 06:35:00|47880.6|47840.6|47878.6|47838.6|47904.5|47864.5|47842.6|47802.6|17
1646808000000|2022-03-09 06:40:00|47882.5|47842.5|47848.6|47808.6|47901.5|47861.5|47829.7|47789.7|28
1646808300000|2022-03-09 06:45:00|47844.6|47804.6|47920.6|47880.6|47931.5|47891.5|47842.6|47802.6|31
1646808600000|2022-03-09 06:50:00|47915.6|47875.6|47952.7|47912.7|47972.7|47932.7|47874.8|47834.8|89
1646808900000|2022-03-09 06:55:00|47956.6|47916.6|47984.5|47944.5|48016.5|47976.5|47956.6|47916.6|41
1646809200000|2022-03-09 07:00:00|47988.5|47948.5|47951.5|47911.5|48002.5|47962.5|47915.6|47875.6|48
1646809500000|2022-03-09 07:05:00|47947.5|47907.5|47933.5|47893.5|47958.5|47918.5|47917.5|47877.5|5
1646809800000|2022-03-09 07:10:00|47929.5|47889.5|47968.4|47928.4|47968.4|47928.4|47918.5|47878.5|24
1646810100000|2022-03-09 07:15:00|47972.4|47932.4|47973.3|47933.3|48001.3|47961.3|47967.4|47927.4|10
1646810400000|2022-03-09 07:20:00|47972.3|47932.3|48018.1|47978.1|48020.2|47980.2|47972.3|47932.3|8
1646810700000|2022-03-09 07:25:00|48017.1|47977.1|47981.1|47941.1|48024.1|47984.1|47967.2|47927.2|17
1646811000000|2022-03-09 07:30:00|47985.1|47945.1|47964.1|47924.1|47986.1|47946.1|47954.2|47914.2|13
1646811300000|2022-03-09 07:35:00|47959.1|47919.1|47946.1|47906.1|47977.1|47937.1|47942.2|47902.2|27
1646811600000|2022-03-09 07:40:00|47938.2|47898.2|47968|47928|47978|47938|47929.9|47889.9|80
1646811900000|2022-03-09 07:45:00|47971.9|47931.9|47991.9|47951.9|47995.9|47955.9|47971.9|47931.9|5
1646812200000|2022-03-09 07:50:00|47995.8|47955.8|48013.7|47973.7|48059.6|48019.6|47991.9|47951.9|42
1646812500000|2022-03-09 07:55:00|48017.7|47977.7|47931.6|47891.6|48017.7|47977.7|47927.6|47887.6|15
1646812800000|2022-03-09 08:00:00|47926.6|47886.6|47967.5|47927.5|47972.5|47932.5|47925.5|47885.5|10
1646813100000|2022-03-09 08:05:00|47975.5|47935.5|47864.2|47824.2|47986.5|47946.5|47855.2|47815.2|62
1646813400000|2022-03-09 08:10:00|47863.2|47823.2|47855|47815|47890.2|47850.2|47839|47799|14
1646813700000|2022-03-09 08:15:00|47859|47819|47854.9|47814.9|47864.9|47824.9|47824|47784|18
1646814000000|2022-03-09 08:20:00|47843|47803|47800.9|47760.9|47847.8|47807.8|47779.9|47739.9|59
1646814300000|2022-03-09 08:25:00|47801.9|47761.9|47774.8|47734.8|47808.8|47768.8|47754.8|47714.8|3
1646814600000|2022-03-09 08:30:00|47770.8|47730.8|47844.7|47804.7|47856.8|47816.8|47749.8|47709.8|41
1646814900000|2022-03-09 08:35:00|47854.7|47814.7|47950.5|47910.5|47966.5|47926.5|47854.7|47814.7|44
1646815200000|2022-03-09 08:40:00|47951.5|47911.5|47896.5|47856.5|47970.5|47930.5|47890.4|47850.4|29
1646815500000|2022-03-09 08:45:00|47900.4|47860.4|47878.3|47838.3|47915.4|47875.4|47861.4|47821.4|27
1646815800000|2022-03-09 08:50:00|47884.3|47844.3|47844.2|47804.2|47900.3|47860.3|47831.3|47791.3|6
1646816100000|2022-03-09 08:55:00|47845.3|47805.3|47906.2|47866.2|47950.2|47910.2|47806.3|47766.3|78
1646816400000|2022-03-09 09:00:00|47919.2|47879.2|47895.1|47855.1|47924.1|47884.1|47888.1|47848.1|45
1646816700000|2022-03-09 09:05:00|47900.1|47860.1|47911.1|47871.1|47943|47903|47900.1|47860.1|29
1646817000000|2022-03-09 09:10:00|47901.1|47861.1|47812.9|47772.9|47901.1|47861.1|47812.9|47772.9|30
1646817300000|2022-03-09 09:15:00|47820.8|47780.8|47811.8|47771.8|47837.8|47797.8|47787.8|47747.8|19
1646817600000|2022-03-09 09:20:00|47805.7|47765.7|47877.7|47837.7|47887.7|47847.7|47801.8|47761.8|23
1646817900000|2022-03-09 09:25:00|47876.7|47836.7|47904.7|47864.7|47935.6|47895.6|47865.6|47825.6|108
1646818200000|2022-03-09 09:30:00|47900.7|47860.7|47906.7|47866.7|47921.7|47881.7|47891.7|47851.7|25
1646818500000|2022-03-09 09:35:00|47905.7|47865.7|47877.3|47837.3|47945.6|47905.6|47861.3|47821.3|95
1646818800000|2022-03-09 09:40:00|47871.3|47831.3|47586.4|47546.4|47872.3|47832.3|47572.4|47532.4|203
1646819100000|2022-03-09 09:45:00|47585.3|47545.3|47781.1|47741.1|47791.1|47751.1|47569.3|47529.3|64
1646819400000|2022-03-09 09:50:00|47786.1|47746.1|47823.1|47783.1|47832.1|47792.1|47752.1|47712.1|19
1646819700000|2022-03-09 09:55:00|47813.1|47773.1|47785.1|47745.1|47844.1|47804.1|47776.1|47736.1|13
1646820000000|2022-03-09 10:00:00|47781.1|47741.1|47732.1|47692.1|47835.1|47795.1|47731|47691|58
1646820300000|2022-03-09 10:05:00|47736|47696|47640.1|47600.1|47795|47755|47640.1|47600.1|67
1646820600000|2022-03-09 10:10:00|47639.1|47599.1|47675.9|47635.9|47679.8|47639.8|47521.1|47481.1|62
1646820900000|2022-03-09 10:15:00|47674.8|47634.8|47821.8|47781.8|47821.8|47781.8|47645.9|47605.9|94
1646821200000|2022-03-09 10:20:00|47807.9|47767.9|47720.7|47680.7|47817.9|47777.9|47672.8|47632.8|31
1646821500000|2022-03-09 10:25:00|47716.8|47676.8|47570.8|47530.8|47716.8|47676.8|47560.8|47520.8|30
1646821800000|2022-03-09 10:30:00|47559.8|47519.8|47515.9|47475.9|47559.8|47519.8|47454.9|47414.9|43
1646822100000|2022-03-09 10:35:00|47519.9|47479.9|47515|47475|47551.9|47511.9|47427.1|47387.1|46
1646822400000|2022-03-09 10:40:00|47501|47461|47463|47423|47508.9|47468.9|47418.9|47378.9|33
1646822700000|2022-03-09 10:45:00|47455.1|47415.1|47462.3|47422.3|47492|47452|47439.2|47399.2|66
1646823000000|2022-03-09 10:50:00|47443.3|47403.3|47705.2|47665.2|47718.1|47678.1|47443.3|47403.3|40
1646823300000|2022-03-09 10:55:00|47701.2|47661.2|47717|47677|47795.8|47755.8|47614.1|47574.1|61
1646823600000|2022-03-09 11:00:00|47722|47682|47687.9|47647.9|47775.9|47735.9|47662.1|47622.1|24
1646823900000|2022-03-09 11:05:00|47684|47644|47740.8|47700.8|47740.8|47700.8|47619|47579|58
1646824200000|2022-03-09 11:10:00|47744.7|47704.7|47792.6|47752.6|47826.6|47786.6|47744.7|47704.7|42
1646824500000|2022-03-09 11:15:00|47793.6|47753.6|47785.6|47745.6|47811.5|47771.5|47730.7|47690.7|17
1646824800000|2022-03-09 11:20:00|47789.6|47749.6|47762.6|47722.6|47839.6|47799.6|47751.6|47711.6|43
1646825100000|2022-03-09 11:25:00|47763.7|47723.7|47716.5|47676.5|47767.6|47727.6|47643.6|47603.6|16
1646825400000|2022-03-09 11:30:00|47715.5|47675.5|47767.9|47727.9|47769|47729|47670|47630|68
1646825700000|2022-03-09 11:35:00|47769|47729|47818|47778|47854.8|47814.8|47763.9|47723.9|45
1646826000000|2022-03-09 11:40:00|47813|47773|47899.8|47859.8|47904.8|47864.8|47764.1|47724.1|64
1646826300000|2022-03-09 11:45:00|47903.8|47863.8|47815.8|47775.8|47949.8|47909.8|47806.9|47766.9|126
1646826600000|2022-03-09 11:50:00|47800.8|47760.8|47841.6|47801.6|47850.5|47810.5|47751.8|47711.8|61
1646826900000|2022-03-09 11:55:00|47842.6|47802.6|47774.6|47734.6|47887.6|47847.6|47774.6|47734.6|32
1646827200000|2022-03-09 12:00:00|47771.5|47731.5|47737.7|47697.7|47771.5|47731.5|47674.6|47634.6|56
1646827500000|2022-03-09 12:05:00|47741.6|47701.6|47686.7|47646.7|47742.7|47702.7|47675.7|47635.7|88
1646827800000|2022-03-09 12:10:00|47678.8|47638.8|47703.8|47663.8|47703.8|47663.8|47627.8|47587.8|30
1646828100000|2022-03-09 12:15:00|47713.8|47673.8|47793.2|47753.2|47832.2|47792.2|47713.8|47673.8|29
1646828400000|2022-03-09 12:20:00|47792.2|47752.2|47626.5|47586.5|47807.2|47767.2|47625.5|47585.5|76
1646828700000|2022-03-09 12:25:00|47631.5|47591.5|47693.3|47653.3|47726.3|47686.3|47620.2|47580.2|13
1646829000000|2022-03-09 12:30:00|47697.3|47657.3|47758|47718|47792|47752|47692.3|47652.3|24
1646829300000|2022-03-09 12:35:00|47762|47722|47795.8|47755.8|47811.9|47771.9|47747.8|47707.8|28
1646829600000|2022-03-09 12:40:00|47796.9|47756.9|47762.9|47722.9|47811.8|47771.8|47755|47715|15
1646829900000|2022-03-09 12:45:00|47763.9|47723.9|47718|47678|47806.8|47766.8|47707|47667|28
1646830200000|2022-03-09 12:50:00|47715.9|47675.9|47838.5|47798.5|47882.5|47842.5|47708|47668|103
1646830500000|2022-03-09 12:55:00|47842.5|47802.5|47779.3|47739.3|47871.4|47831.4|47774.3|47734.3|64
1646830800000|2022-03-09 13:00:00|47774.3|47734.3|47597.5|47557.5|47784.3|47744.3|47547.1|47507.1|127
1646831100000|2022-03-09 13:05:00|47596.5|47556.5|47675.6|47635.6|47678.5|47638.5|47572.3|47532.3|59
1646831400000|2022-03-09 13:10:00|47679.6|47639.6|47584.5|47544.5|47683.5|47643.5|47584.5|47544.5|49
1646831700000|2022-03-09 13:15:00|47583.4|47543.4|47503.9|47463.9|47608.2|47568.2|47492.9|47452.9|75
1646832000000|2022-03-09 13:20:00|47502.9|47462.9|47490.9|47450.9|47608.9|47568.9|47490.9|47450.9|94
1646832300000|2022-03-09 13:25:00|47485.9|47445.9|47403.8|47363.8|47515.9|47475.9|47351.1|47311.1|169
1646832600000|2022-03-09 13:30:00|47399.8|47359.8|47351.8|47311.8|47421.6|47381.6|47329.8|47289.8|199
1646832900000|2022-03-09 13:35:00|47350.8|47310.8|47425.7|47385.7|47439.7|47399.7|47336.8|47296.8|149
1646833200000|2022-03-09 13:40:00|47427.8|47387.8|47500.3|47380.3|47514.8|47474.8|47367|47327|88
1646836200000|2022-03-09 14:30:00|47536.8|47496.8|47302.7|47262.7|47716.8|47676.8|47148.5|47108.5|1168
1646836500000|2022-03-09 14:35:00|47307.7|47267.7|47174|47134|47438.2|47398.2|47150|47110|471
1646836800000|2022-03-09 14:40:00|47175|47135|47258.4|47218.4|47374.4|47334.4|47153.2|47113.2|343
1646837100000|2022-03-09 14:45:00|47251.3|47211.3|47484.3|47444.3|47513.3|47473.3|47207.3|47167.3|418
1646837400000|2022-03-09 14:50:00|47468.3|47428.3|47763.7|47723.7|47772.7|47732.7|47441.4|47401.4|462
1646837700000|2022-03-09 14:55:00|47746.9|47706.9|47806.5|47766.5|47931.6|47891.6|47705.8|47665.8|290
1646838000000|2022-03-09 15:00:00|47800.5|47760.5|47897.2|47857.2|47985.2|47945.2|47758.6|47718.6|444
1646838300000|2022-03-09 15:05:00|47898.3|47858.3|47830.1|47790.1|47917.2|47877.2|47773.3|47733.3|337
1646838600000|2022-03-09 15:10:00|47834|47794|47766|47726|47834|47794|47731.1|47691.1|197
1646838900000|2022-03-09 15:15:00|47763.9|47723.9|47682|47642|47797|47757|47645.9|47605.9|230
1646839200000|2022-03-09 15:20:00|47680.9|47640.9|47486.9|47446.9|47709.9|47669.9|47457|47417|317
1646839500000|2022-03-09 15:25:00|47488|47448|47434.7|47394.7|47554.8|47514.8|47421.8|47381.8|442
1646839800000|2022-03-09 15:30:00|47430.8|47390.8|47369.9|47329.9|47442.9|47402.9|47331.8|47291.8|390
1646840100000|2022-03-09 15:35:00|47359.9|47319.9|47489.8|47449.8|47503.8|47463.8|47341|47301|303
1646840400000|2022-03-09 15:40:00|47474.8|47434.8|47377.7|47337.7|47483.8|47443.8|47324.8|47284.8|119
1646840700000|2022-03-09 15:45:00|47378.7|47338.7|47297.9|47257.9|47389.7|47349.7|47195.8|47155.8|302
1646841000000|2022-03-09 15:50:00|47307.9|47267.9|47465.7|47425.7|47470.7|47430.7|47279.9|47239.9|164
1646841300000|2022-03-09 15:55:00|47457.8|47417.8|47575.6|47535.6|47598.5|47558.5|47455.7|47415.7|115
1646841600000|2022-03-09 16:00:00|47576.6|47536.6|47489.4|47449.4|47596.6|47556.6|47454.4|47414.4|127
1646841900000|2022-03-09 16:05:00|47494.4|47454.4|47569.4|47529.4|47575.5|47535.5|47481.5|47441.5|149
1646842200000|2022-03-09 16:10:00|47573.3|47533.3|47725.1|47685.1|47769|47729|47569.4|47529.4|261
1646842500000|2022-03-09 16:15:00|47719|47679|47648.9|47608.9|47745.1|47705.1|47586.1|47546.1|101
1646842800000|2022-03-09 16:20:00|47645|47605|47725.7|47685.7|47758.6|47718.6|47635|47595|229
1646843100000|2022-03-09 16:25:00|47724.6|47684.6|47746.6|47706.6|47808.3|47768.3|47717.7|47677.7|197
1646843400000|2022-03-09 16:30:00|47747.7|47707.7|47799.4|47759.4|47873.5|47833.5|47738.8|47698.8|165
1646843700000|2022-03-09 16:35:00|47803.4|47763.4|47942.2|47902.2|48063|48023|47803.4|47763.4|428
1646844000000|2022-03-09 16:40:00|47937.2|47897.2|47957.9|47917.9|48038|47998|47891.2|47851.2|185
1646844300000|2022-03-09 16:45:00|47952.9|47912.9|48052.8|48012.8|48117.9|48077.9|47934|47894|336
1646844600000|2022-03-09 16:50:00|48060|48020|48024.4|47984.4|48203.9|48163.9|47979.4|47939.4|414
1646844900000|2022-03-09 16:55:00|48025.5|47985.5|48104|48064|48178.3|48136.2|48025.5|47985.5|200
1646845200000|2022-03-09 17:00:00|48100.9|48060.9|47681.1|47641.1|48161.9|48121.9|47624.7|47584.7|612
1646845500000|2022-03-09 17:05:00|47691.1|47611.1|47912.4|47872.4|47960.3|47920.3|47629.2|47589.2|338
1646845800000|2022-03-09 17:10:00|47911.3|47871.3|47849.1|47809.1|47911.3|47871.3|47677.3|47637.3|287
1646846100000|2022-03-09 17:15:00|47850.1|47810.1|47837.9|47797.9|47945.1|47905.1|47819|47779|188
1646846400000|2022-03-09 17:20:00|47832.9|47792.9|47693.9|47653.9|47862.9|47822.9|47677.9|47637.9|173
1646846700000|2022-03-09 17:25:00|47690|47650|47591.7|47551.7|47710|47670|47567.8|47527.8|223
1646847000000|2022-03-09 17:30:00|47587.8|47547.8|47532.7|47492.7|47680.6|47640.6|47532.7|47492.7|257
1646847300000|2022-03-09 17:35:00|47534.8|47494.8|47308.7|47268.7|47614.5|47574.5|47259.8|47219.8|419
1646847600000|2022-03-09 17:40:00|47307.6|47267.6|47495.4|47455.4|47543.3|47503.3|47283.7|47243.7|189
1646847900000|2022-03-09 17:45:00|47493.3|47453.3|47510.3|47470.3|47529.3|47489.3|47460.4|47420.4|93
1646848200000|2022-03-09 17:50:00|47511.4|47471.4|47386.3|47346.3|47551.4|47511.4|47274.2|47234.2|129
1646848500000|2022-03-09 17:55:00|47389.5|47349.5|47485.9|47445.9|47495.9|47455.9|47389.5|47349.5|206
1646848800000|2022-03-09 18:00:00|47477|47437|47468.7|47428.7|47607.7|47567.7|47444.1|47404.1|307
1646849100000|2022-03-09 18:05:00|47464.8|47424.8|47470.8|47430.8|47550.5|47510.5|47455.8|47415.8|233
1646849400000|2022-03-09 18:10:00|47474.7|47434.7|47458.5|47418.5|47513.6|47473.6|47450.7|47410.7|150
1646849700000|2022-03-09 18:15:00|47463.5|47423.5|47576.3|47536.3|47587.4|47547.4|47416.4|47376.4|249
1646850000000|2022-03-09 18:20:00|47575.3|47535.3|47577.3|47537.3|47676.3|47636.3|47538.4|47498.4|261
1646850300000|2022-03-09 18:25:00|47578.4|47538.4|47494.7|47454.7|47586.2|47546.2|47449.4|47409.4|516
1646850600000|2022-03-09 18:30:00|47490.7|47450.7|47537.1|47497.1|47622.8|47582.8|47485.7|47445.7|208
1646850900000|2022-03-09 18:35:00|47541|47501|47572.7|47532.7|47662.7|47622.7|47442|47402|249
1646851200000|2022-03-09 18:40:00|47577.7|47537.7|47486.2|47446.2|47578.8|47538.8|47459.8|47419.8|248
1646851500000|2022-03-09 18:45:00|47485.2|47445.2|47501.2|47461.2|47534.1|47494.1|47476.2|47436.2|68
1646851800000|2022-03-09 18:50:00|47500.1|47460.1|47453.2|47413.2|47536.1|47496.1|47437.2|47397.2|116
1646852100000|2022-03-09 18:55:00|47449.3|47409.3|47332.1|47292.1|47457.1|47417.1|47327.1|47287.1|178
1646852400000|2022-03-09 19:00:00|47336|47296|47268.7|47228.7|47356|47316|47238.4|47198.4|322
1646852700000|2022-03-09 19:05:00|47276.6|47236.6|47325.3|47285.3|47376.8|47336.8|47259.8|47219.8|737
1646853000000|2022-03-09 19:10:00|47343.2|47303.2|47281.1|47241.1|47343.2|47303.2|47118.8|47078.8|2030
1646853300000|2022-03-09 19:15:00|47267.1|47227.1|47215.6|47175.6|47360|47320|47182.4|47142.4|466
1646874000000|2022-03-10 01:00:00|47411.2|47371.2|47212.8|47172.8|47523.5|47483.5|47073.9|47033.9|240
1646874300000|2022-03-10 01:05:00|47207.8|47167.8|47397.3|47357.3|47441.7|47401.7|47162.8|47122.8|115
1646874600000|2022-03-10 01:10:00|47393.4|47353.4|47463.3|47423.3|47605.1|47565.1|47364.5|47324.5|151
1646874900000|2022-03-10 01:15:00|47464.4|47424.4|47463.2|47423.2|47493.3|47453.3|47410.5|47370.5|33
1646875200000|2022-03-10 01:20:00|47459.3|47419.3|47434.9|47394.9|47462.7|47422.7|47427.7|47387.7|54
1646875500000|2022-03-10 01:25:00|47433.8|47393.8|47415.9|47375.9|47459.8|47419.8|47379.9|47339.9|27
1646875800000|2022-03-10 01:30:00|47419.8|47379.8|47369.7|47329.7|47460.9|47420.9|47331.9|47291.9|53
1646876100000|2022-03-10 01:35:00|47370.8|47330.8|47414.6|47374.6|47420.7|47380.7|47366.9|47326.9|14
1646876400000|2022-03-10 01:40:00|47410.7|47370.7|47421.1|47381.1|47497.2|47457.2|47405.7|47365.7|46
1646876700000|2022-03-10 01:45:00|47420|47380|47506|47466|47542.2|47502.2|47406.1|47366.1|62
1646877000000|2022-03-10 01:50:00|47504.9|47464.9|47574.2|47534.2|47618.2|47578.2|47491|47451|25
1646877300000|2022-03-10 01:55:00|47573.1|47533.1|47624.2|47584.2|47657|47617|47539.2|47499.2|30
1646877600000|2022-03-10 02:00:00|47623.1|47583.1|47626.9|47586.9|47673|47633|47593|47553|46
1646877900000|2022-03-10 02:05:00|47631.9|47591.9|47614|47574|47671.9|47631.9|47614|47574|9
1646878200000|2022-03-10 02:10:00|47609|47569|47595.7|47555.7|47609|47569|47574|47534|20
1646878500000|2022-03-10 02:15:00|47591.7|47551.7|47593.9|47553.9|47597.8|47557.8|47578.9|47538.9|10
1646878800000|2022-03-10 02:20:00|47593.8|47553.8|47506|47466|47636|47596|47506|47466|42
1646879100000|2022-03-10 02:25:00|47496|47456|47514.8|47474.8|47514.8|47474.8|47470.9|47430.9|22
1646879400000|2022-03-10 02:30:00|47515.9|47475.9|47585.8|47545.8|47608.6|47568.6|47514.8|47474.8|26
1646879700000|2022-03-10 02:35:00|47580.8|47540.8|47570.7|47530.7|47609.7|47569.7|47565.8|47525.8|9
1646880000000|2022-03-10 02:40:00|47574.6|47534.6|47620.7|47580.7|47620.7|47580.7|47544.6|47504.6|9
1646880300000|2022-03-10 02:45:00|47610.7|47570.7|47610.6|47570.6|47624.5|47584.5|47579.5|47539.5|4
1646880600000|2022-03-10 02:50:00|47614.5|47574.5|47597.2|47557.2|47619.5|47579.5|47558.3|47518.3|27
1646880900000|2022-03-10 02:55:00|47593.3|47553.3|47538.2|47498.2|47597.2|47557.2|47528.3|47488.3|9
1646881200000|2022-03-10 03:00:00|47537.1|47497.1|47556|47516|47571|47531|47537.1|47497.1|4
1646881500000|2022-03-10 03:05:00|47554.9|47514.9|47695.4|47655.4|47695.4|47655.4|47554.9|47514.9|91
1646881800000|2022-03-10 03:10:00|47691.5|47651.5|47692.5|47652.5|47754.3|47714.3|47665.4|47625.4|73
1646882100000|2022-03-10 03:15:00|47688.6|47648.6|47710.7|47670.7|47720.8|47680.8|47664.7|47624.7|29
1646882400000|2022-03-10 03:20:00|47720.7|47680.7|47759.6|47719.6|47767.4|47727.4|47680.7|47640.7|36
1646882700000|2022-03-10 03:25:00|47754.6|47714.6|47812.3|47772.3|47812.3|47772.3|47745.7|47705.7|20
1646883000000|2022-03-10 03:30:00|47808.4|47768.4|47799.4|47759.4|47808.4|47768.4|47774.4|47734.4|7
1646883300000|2022-03-10 03:35:00|47829.4|47789.4|47837.2|47797.2|47852.2|47812.2|47819.4|47779.4|35
1646883600000|2022-03-10 03:40:00|47836.1|47796.1|47797.1|47757.1|47836.1|47796.1|47787.1|47747.1|19
1646883900000|2022-03-10 03:45:00|47801|47761|47797|47757|47815.9|47775.9|47792|47752|2
1646884200000|2022-03-10 03:50:00|47795.9|47755.9|47794.7|47754.7|47807|47767|47787|47747|3
1646884500000|2022-03-10 03:55:00|47790.8|47750.8|47790.7|47750.7|47810.8|47770.8|47780.8|47740.8|11
1646884800000|2022-03-10 04:00:00|47785.7|47745.7|47779.6|47739.6|47804.6|47764.6|47769.6|47729.6|10
1646885100000|2022-03-10 04:05:00|47783.5|47743.5|47807.3|47767.3|47810.6|47770.6|47773.4|47733.4|23
1646885400000|2022-03-10 04:10:00|47803.4|47763.4|47822.2|47782.2|47827.2|47787.2|47797.3|47757.3|25
1646885700000|2022-03-10 04:15:00|47821.1|47781.1|47816|47776|47825|47785|47802.2|47762.2|41
1646886000000|2022-03-10 04:20:00|47811|47771|47853.8|47813.8|47861.6|47821.6|47809.9|47769.9|61
1646886300000|2022-03-10 04:25:00|47849.9|47809.9|47797.6|47757.6|47857.7|47817.7|47797.6|47757.6|10
1646886600000|2022-03-10 04:30:00|47783.7|47743.7|47700.8|47660.8|47789.8|47749.8|47693|47653|27
1646886900000|2022-03-10 04:35:00|47704.7|47664.7|47741.8|47701.8|47749.6|47709.6|47704.7|47664.7|35
1646887200000|2022-03-10 04:40:00|47737.9|47697.9|47692.8|47652.8|47737.9|47697.9|47692.8|47652.8|26
1646887500000|2022-03-10 04:45:00|47691.7|47651.7|47678.9|47638.9|47691.7|47651.7|47642.8|47602.8|37
1646887800000|2022-03-10 04:50:00|47677.8|47637.8|47606.6|47566.6|47677.8|47637.8|47606.6|47566.6|35
1646888100000|2022-03-10 04:55:00|47612.7|47572.7|47616.5|47576.5|47616.6|47576.6|47562.7|47522.7|20
1646888400000|2022-03-10 05:00:00|47612.6|47572.6|47583.6|47543.6|47616.5|47576.5|47581.5|47541.5|25
1646888700000|2022-03-10 05:05:00|47579.7|47539.7|47553.6|47513.6|47579.7|47539.7|47553.6|47513.6|7
1646889000000|2022-03-10 05:10:00|47549.7|47509.7|47549.6|47509.6|47549.7|47509.7|47548.5|47508.5|2
1646889300000|2022-03-10 05:15:00|47548.5|47508.5|47565.6|47525.6|47565.6|47525.6|47541.8|47501.8|8
1646889600000|2022-03-10 05:20:00|47561.7|47521.7|47585.5|47545.5|47586.7|47546.7|47561.7|47521.7|5
1646889900000|2022-03-10 05:25:00|47591.6|47551.6|47551.6|47511.6|47605.5|47565.5|47546.6|47506.6|6
1646890200000|2022-03-10 05:30:00|47555.5|47515.5|47636.5|47596.5|47714.3|47674.3|47555.5|47515.5|87
1646890500000|2022-03-10 05:35:00|47635.4|47595.4|47576.4|47536.4|47635.4|47595.4|47543.1|47503.1|30
1646890800000|2022-03-10 05:40:00|47575.3|47535.3|47542.4|47502.4|47587.5|47547.5|47517.4|47477.4|8
1646891100000|2022-03-10 05:45:00|47553.5|47513.5|47623.5|47583.5|47623.5|47583.5|47553.5|47513.5|4
1646891400000|2022-03-10 05:50:00|47627.4|47587.4|47648.4|47608.4|47657.9|47617.9|47616.2|47576.2|11
1646891700000|2022-03-10 05:55:00|47643.4|47603.4|47591.1|47551.1|47647.3|47607.3|47587.2|47547.2|2
1646892000000|2022-03-10 06:00:00|47592.2|47552.2|47581|47541|47621.1|47581.1|47581|47541|11
1646892300000|2022-03-10 06:05:00|47589.9|47549.9|47598.7|47558.7|47608.7|47568.7|47566|47526|4
1646892600000|2022-03-10 06:10:00|47600.9|47560.9|47550.9|47510.9|47609.8|47569.8|47550.9|47510.9|1
1646892900000|2022-03-10 06:15:00|47547|47507|47554.7|47514.7|47569.7|47529.7|47540.9|47500.9|5
1646893200000|2022-03-10 06:20:00|47550.8|47510.8|47584.6|47544.6|47588.6|47548.6|47549.6|47509.6|25
1646893500000|2022-03-10 06:25:00|47589.6|47549.6|47629.5|47589.5|47629.5|47589.5|47566.8|47526.8|22
1646893800000|2022-03-10 06:30:00|47619.5|47579.5|47660.6|47620.6|47680.6|47640.6|47586.7|47546.7|12
1646894100000|2022-03-10 06:35:00|47656.7|47616.7|47657.7|47617.7|47674.4|47634.4|47631.6|47591.6|6
1646894400000|2022-03-10 06:40:00|47656.6|47616.6|47682.6|47642.6|47687.6|47647.6|47632.6|47592.6|8
1646894700000|2022-03-10 06:45:00|47686.5|47646.5|47674.2|47634.2|47702.6|47662.6|47662.6|47622.6|15
1646895000000|2022-03-10 06:50:00|47676.4|47636.4|47619.1|47579.1|47676.4|47636.4|47619.1|47579.1|3
1646895300000|2022-03-10 06:55:00|47620.2|47580.2|47650.2|47610.2|47684.1|47644.1|47596.3|47556.3|28
1646895600000|2022-03-10 07:00:00|47651.3|47611.3|47676.2|47636.2|47680.1|47640.1|47631.3|47591.3|8
1646895900000|2022-03-10 07:05:00|47680.1|47640.1|47700|47660|47708.9|47668.9|47680.1|47640.1|12
1646896200000|2022-03-10 07:10:00|47716.1|47676.1|47768.3|47728.3|47846.7|47806.7|47716.1|47676.1|72
1646896500000|2022-03-10 07:15:00|47769.4|47729.4|47740.4|47700.4|47794.4|47754.4|47730.5|47690.5|35
1646896800000|2022-03-10 07:20:00|47731.5|47691.5|47740.3|47700.3|47760.4|47720.4|47731.5|47691.5|9
1646897100000|2022-03-10 07:25:00|47731.5|47691.5|47761.4|47721.4|47762.5|47722.5|47701.4|47661.4|9
1646897400000|2022-03-10 07:30:00|47752.5|47712.5|47762.4|47722.4|47781.3|47741.3|47692.5|47652.5|43
1646897700000|2022-03-10 07:35:00|47771.3|47731.3|47797.3|47757.3|47825.2|47785.2|47771.3|47731.3|5
1646898000000|2022-03-10 07:40:00|47805.1|47765.1|47736.1|47696.1|47805.1|47765.1|47692.3|47652.3|33
1646898300000|2022-03-10 07:45:00|47737.2|47697.2|47753.3|47713.3|47781.1|47741.1|47732.2|47692.2|56
1646898600000|2022-03-10 07:50:00|47748.3|47708.3|47772.1|47732.1|47772.1|47732.1|47738.3|47698.3|13
1646898900000|2022-03-10 07:55:00|47771|47731|47730.9|47690.9|47782.1|47742.1|47728.1|47688.1|18
1646899200000|2022-03-10 08:00:00|47733.1|47693.1|47833.1|47793.1|47854.8|47814.8|47733.1|47693.1|125
1646899500000|2022-03-10 08:05:00|47829.2|47789.2|47810.8|47770.8|47838.6|47798.6|47796.9|47756.9|20
1646899800000|2022-03-10 08:10:00|47806.9|47766.9|47864.6|47824.6|47864.6|47824.6|47780.7|47740.7|51
1646900100000|2022-03-10 08:15:00|47863.4|47823.4|47804.5|47764.5|47864.6|47824.6|47800.6|47760.6|19
1646900400000|2022-03-10 08:20:00|47800.6|47760.6|47739.4|47699.4|47805.6|47765.6|47739.4|47699.4|10
1646900700000|2022-03-10 08:25:00|47735.5|47695.5|47738.8|47698.8|47780.5|47740.5|47688.8|47648.8|104
1646901000000|2022-03-10 08:30:00|47742.7|47702.7|47708.7|47668.7|47757.7|47717.7|47708.7|47668.7|25
1646901300000|2022-03-10 08:35:00|47707.6|47667.6|47653.6|47613.6|47716.5|47676.5|47617.5|47577.5|26
1646901600000|2022-03-10 08:40:00|47652.5|47612.5|47657.4|47617.4|47678.6|47638.6|47628.6|47588.6|20
1646901900000|2022-03-10 08:45:00|47661.3|47621.3|47638.5|47598.5|47667.4|47627.4|47628.5|47588.5|16
1646902200000|2022-03-10 08:50:00|47642.4|47602.4|47626.7|47586.7|47648.5|47608.5|47549.5|47509.5|45
1646902500000|2022-03-10 08:55:00|47624.5|47584.5|47639.4|47599.4|47659.4|47619.4|47624.5|47584.5|30
1646902800000|2022-03-10 09:00:00|47638.3|47598.3|47608.2|47568.2|47642.2|47602.2|47582.2|47542.2|14
1646903100000|2022-03-10 09:05:00|47607.1|47567.1|47658.2|47618.2|47662.1|47622.1|47607.1|47567.1|9
1646903400000|2022-03-10 09:10:00|47657|47617|47672|47632|47672|47632|47633.2|47593.2|4
1646903700000|2022-03-10 09:15:00|47659.2|47619.2|47690.8|47650.8|47701.9|47661.9|47644.2|47604.2|33
1646904000000|2022-03-10 09:20:00|47686.9|47646.9|47726.8|47686.8|47730.7|47690.7|47656.9|47616.9|26
1646904300000|2022-03-10 09:25:00|47734.6|47694.6|47719|47679|47746.8|47706.8|47702.9|47662.9|22
1646904600000|2022-03-10 09:30:00|47726.7|47686.7|47735.5|47695.5|47766.7|47726.7|47722.9|47682.9|6
1646904900000|2022-03-10 09:35:00|47731.7|47691.7|47749.4|47709.4|47754.4|47714.4|47699.4|47659.4|43
1646905200000|2022-03-10 09:40:00|47753.2|47713.2|47767|47727|47781|47741|47753.2|47713.2|26
1646905500000|2022-03-10 09:45:00|47762|47722|47698.6|47658.6|47802|47762|47688.6|47648.6|18
1646905800000|2022-03-10 09:50:00|47699.7|47659.7|47698.5|47658.5|47723.5|47683.5|47689.7|47649.7|12
1646906100000|2022-03-10 09:55:00|47699.6|47659.6|47749.6|47709.6|47764.6|47724.6|47684.6|47644.6|11
1646906400000|2022-03-10 10:00:00|47747.3|47707.3|47734.5|47694.5|47794.5|47754.5|47734.5|47694.5|7
1646906700000|2022-03-10 10:05:00|47729.5|47689.5|47741.6|47701.6|47776.7|47736.7|47709.5|47669.5|19
1646907000000|2022-03-10 10:10:00|47745.5|47705.5|47777.1|47737.1|47808.2|47768.2|47730.5|47690.5|15
1646907300000|2022-03-10 10:15:00|47767.1|47727.1|47815.9|47775.9|47823.1|47783.1|47745.4|47705.4|15
1646907600000|2022-03-10 10:20:00|47807|47767|47835.8|47795.8|47853.1|47813.1|47797|47757|60
1646907900000|2022-03-10 10:25:00|47836.9|47796.9|47835.7|47795.7|47849.1|47809.1|47826.9|47786.9|9
1646908200000|2022-03-10 10:30:00|47840.7|47800.7|47839|47799|47845.7|47805.7|47794.6|47754.6|16
1646908500000|2022-03-10 10:35:00|47827.9|47787.9|47823.9|47783.9|47851.7|47811.7|47807.9|47767.9|21
1646908800000|2022-03-10 10:40:00|47820.1|47780.1|47813.2|47773.2|47821.7|47781.7|47779.4|47739.4|21
1646909100000|2022-03-10 10:45:00|47814.4|47774.4|47784.3|47744.3|47834.3|47794.3|47779.3|47739.3|22
1646909400000|2022-03-10 10:50:00|47783.2|47743.2|47774.2|47734.2|47789.3|47749.3|47724.2|47684.2|10
1646909700000|2022-03-10 10:55:00|47764.2|47724.2|47769.1|47729.1|47773|47733|47739.2|47699.2|13
1646910000000|2022-03-10 11:00:00|47764.1|47724.1|47759|47719|47774.1|47734.1|47734.1|47694.1|4
1646910300000|2022-03-10 11:05:00|47757.9|47717.9|47732.8|47692.8|47799|47759|47724|47684|35
1646910600000|2022-03-10 11:10:00|47725.1|47685.1|47762.8|47722.8|47767.8|47727.8|47713.9|47673.9|16
1646910900000|2022-03-10 11:15:00|47766.6|47726.6|47713.8|47673.8|47767.8|47727.8|47695|47655|15
1646911200000|2022-03-10 11:20:00|47717.7|47677.7|47717.6|47677.6|47772.6|47732.6|47708.7|47668.7|29
1646911500000|2022-03-10 11:25:00|47713.7|47673.7|47659.8|47619.8|47722.6|47682.6|47649.8|47609.8|22
1646911800000|2022-03-10 11:30:00|47658.6|47618.6|47683.6|47643.6|47683.6|47643.6|47658.6|47618.6|5
1646912100000|2022-03-10 11:35:00|47687.4|47647.4|47703.5|47663.5|47714.6|47674.6|47674.6|47634.6|9
1646912400000|2022-03-10 11:40:00|47704.6|47664.6|47689.5|47649.5|47714.6|47674.6|47679.5|47639.5|3
1646912700000|2022-03-10 11:45:00|47685.7|47645.7|47689.4|47649.4|47694.5|47654.5|47674.5|47634.5|86
1646913000000|2022-03-10 11:50:00|47694.4|47654.4|47774.4|47734.4|47779.4|47739.4|47679.4|47639.4|23
1646913300000|2022-03-10 11:55:00|47773.2|47733.2|47775.4|47735.4|47818.2|47778.2|47741.6|47701.6|28
1646913600000|2022-03-10 12:00:00|47779.3|47739.3|47755.3|47715.3|47854.3|47814.3|47722.6|47682.6|44
1646913900000|2022-03-10 12:05:00|47759.2|47719.2|47734.1|47694.1|47775.3|47735.3|47715.3|47675.3|22
1646914200000|2022-03-10 12:10:00|47729.1|47689.1|47589.5|47549.5|47753|47713|47580.7|47540.7|78
1646914500000|2022-03-10 12:15:00|47594.5|47554.5|47629.5|47589.5|47654.5|47614.5|47528.4|47488.4|65
1646914800000|2022-03-10 12:20:00|47625.6|47585.6|47679.5|47639.5|47681.2|47641.2|47611.7|47571.7|80
1646915100000|2022-03-10 12:25:00|47683.4|47643.4|47632.2|47592.2|47683.4|47643.4|47591.1|47551.1|24
1646915400000|2022-03-10 12:30:00|47631.1|47591.1|47698.7|47658.7|47718.7|47678.7|47616|47576|40
1646915700000|2022-03-10 12:35:00|47699.9|47659.9|47840.9|47800.9|47849.8|47809.8|47699.9|47659.9|59
1646916000000|2022-03-10 12:40:00|47844.8|47804.8|47823.6|47783.6|47849.8|47809.8|47783.6|47743.6|49
1646916300000|2022-03-10 12:45:00|47822.4|47782.4|47737.4|47697.4|47830.8|47790.8|47711.9|47671.9|34
1646916600000|2022-03-10 12:50:00|47732.4|47692.4|47822.3|47782.3|47847.3|47807.3|47710.7|47670.7|96
1646916900000|2022-03-10 12:55:00|47820|47780|47802.7|47762.7|47827.3|47787.3|47780|47740|15
1646917200000|2022-03-10 13:00:00|47806.6|47766.6|47856|47816|47878.3|47838.3|47782.2|47742.2|43
1646917500000|2022-03-10 13:05:00|47854.9|47814.9|47770.9|47730.9|47858.7|47818.7|47754.8|47714.8|29
1646917800000|2022-03-10 13:10:00|47779.8|47739.8|47986.3|47946.3|47986.3|47946.3|47719.3|47679.3|94
1646918100000|2022-03-10 13:15:00|47982.4|47942.4|48032.4|47992.4|48045.2|48005.2|47974|47934|78
1646918400000|2022-03-10 13:20:00|48036.2|47996.2|47945.7|47905.7|48047.3|48007.3|47929.5|47889.5|65
1646918700000|2022-03-10 13:25:00|47949.5|47909.5|47957.2|47917.2|48055.6|47984.5|47915.6|47875.6|29
1646919000000|2022-03-10 13:30:00|47956.1|47916.1|48006|47966|48044.9|48004.9|47908.8|47868.8|81
1646919300000|2022-03-10 13:35:00|48026|47986|48038.6|47998.6|48129.2|48089.2|48001|47961|164
1646919600000|2022-03-10 13:40:00|48042.5|48002.5|48124.5|48084.5|48126.8|48086.8|48022.5|47982.5|100
1646922600000|2022-03-10 14:30:00|48304.2|48224.2|48179.6|48139.6|48465.8|48425.8|48006.4|47966.4|1597
1646922900000|2022-03-10 14:35:00|48181.8|48141.8|48102.4|48062.4|48209.6|48169.6|48083.6|48043.6|543
1646923200000|2022-03-10 14:40:00|48106.3|48066.3|47951.9|47911.9|48107.4|48067.4|47946.9|47906.9|389
1646923500000|2022-03-10 14:45:00|47956.9|47916.9|47934.3|47894.3|48024.1|47984.1|47891.4|47851.4|326
1646923800000|2022-03-10 14:50:00|47935.4|47895.4|47918.8|47878.8|47955.4|47915.4|47837.7|47797.7|347
1646924100000|2022-03-10 14:55:00|47922.6|47882.6|47996.4|47956.4|48089.8|48049.8|47858.8|47818.8|323
1646924400000|2022-03-10 15:00:00|47976.4|47936.4|48030.7|47990.7|48085.7|48045.7|47901.4|47861.4|273
1646924700000|2022-03-10 15:05:00|48029.5|47989.5|48115.6|48075.6|48125.6|48085.6|48011.8|47971.8|151
1646925000000|2022-03-10 15:10:00|48116.7|48076.7|48088.2|48048.2|48173.3|48133.3|48034.4|47994.4|200
1646925300000|2022-03-10 15:15:00|48089.4|48049.4|48117|48077|48135.9|48095.9|48001.6|47961.6|299
1646925600000|2022-03-10 15:20:00|48127|48087|48265.1|48225.1|48265.1|48225.1|48120.9|48080.9|250
1646925900000|2022-03-10 15:25:00|48268.9|48228.9|48257.7|48217.7|48311.7|48271.7|48218.9|48178.9|276
1646926200000|2022-03-10 15:30:00|48256.6|48216.6|48274.2|48234.2|48425.9|48385.9|48256.6|48216.6|376
1646926500000|2022-03-10 15:35:00|48276.5|48236.5|48245.3|48205.3|48330.3|48290.3|48187.6|48147.6|247
1646926800000|2022-03-10 15:40:00|48251.4|48211.4|48067|48027|48288|48248|48050.9|48010.9|232
1646927100000|2022-03-10 15:45:00|48058.2|48018.2|48137.4|48097.4|48150.1|48110.1|48013.2|47973.2|203
1646927400000|2022-03-10 15:50:00|48136.2|48096.2|48175.5|48135.5|48201.6|48161.6|48113.5|48073.5|101
1646927700000|2022-03-10 15:55:00|48166.6|48126.6|48229.2|48189.2|48247.7|48207.7|48156.6|48116.6|114
1646928000000|2022-03-10 16:00:00|48228.1|48188.1|48306.4|48266.4|48374.2|48334.2|48228.1|48188.1|188
1646928300000|2022-03-10 16:05:00|48310.3|48270.3|48260.2|48220.2|48363|48323|48260.2|48220.2|129
1646928600000|2022-03-10 16:10:00|48256.3|48216.3|48469|48429|48474|48434|48239.1|48199.1|266
1646928900000|2022-03-10 16:15:00|48474|48434|48387.8|48347.8|48474|48434|48362.8|48322.8|200
1646929200000|2022-03-10 16:20:00|48388.9|48348.9|48502|48462|48548.6|48508.6|48388.9|48348.9|226
1646929500000|2022-03-10 16:25:00|48498.1|48458.1|48479.6|48439.6|48549.7|48509.7|48456.9|48416.9|165
1646929800000|2022-03-10 16:30:00|48488.4|48448.4|48522.2|48482.2|48568.9|48528.9|48484.6|48444.6|350
1646930100000|2022-03-10 16:35:00|48521.1|48481.1|48427.1|48387.1|48556.1|48516.1|48412.1|48372.1|271
1646930400000|2022-03-10 16:40:00|48423.3|48383.3|48552.5|48512.5|48554.8|48514.8|48423.3|48383.3|191
1646930700000|2022-03-10 16:45:00|48560.2|48520.2|48577.4|48537.4|48654|48614|48557.4|48517.4|412
1646931000000|2022-03-10 16:50:00|48581.2|48541.2|48405.7|48365.7|48611.2|48571.2|48370.7|48330.7|327
1646931300000|2022-03-10 16:55:00|48401.9|48361.9|48182.5|48142.5|48404.6|48364.6|48181.3|48141.3|423
1646931600000|2022-03-10 17:00:00|48183.6|48143.6|48301.3|48261.3|48346.3|48306.3|48173.6|48133.6|151
1646931900000|2022-03-10 17:05:00|48305.1|48265.1|48417.3|48377.3|48460|48420|48286.2|48246.2|154
1646932200000|2022-03-10 17:10:00|48413.5|48373.5|48345.7|48305.7|48420|48380|48280.7|48240.7|141
1646932500000|2022-03-10 17:15:00|48355.7|48315.7|48355.6|48315.6|48443.3|48403.3|48341.8|48301.8|172
1646932800000|2022-03-10 17:20:00|48363.3|48323.3|48370.5|48330.5|48414.4|48374.4|48346.7|48306.7|82
1646933100000|2022-03-10 17:25:00|48374.3|48334.3|48385.4|48345.4|48386.6|48346.6|48337.7|48297.7|133
1646933400000|2022-03-10 17:30:00|48386.5|48346.5|48227.6|48187.6|48403.1|48363.1|48192.6|48152.6|182
1646933700000|2022-03-10 17:35:00|48237.6|48197.6|48175.9|48135.9|48242.6|48202.6|48089.8|48049.8|177
1646934000000|2022-03-10 17:40:00|48172.1|48132.1|48222|48182|48244.3|48204.3|48130.9|48090.9|141
1646934300000|2022-03-10 17:45:00|48227|48187|48244.2|48204.2|48279.7|48239.7|48177.7|48137.7|241
1646934600000|2022-03-10 17:50:00|48210.4|48170.4|48233|48193|48286.5|48246.5|48204.2|48164.2|187
1646934900000|2022-03-10 17:55:00|48229.1|48189.1|48429.6|48389.6|48429.6|48389.6|48176.8|48136.8|245
1646935200000|2022-03-10 18:00:00|48425.7|48385.7|48451.8|48411.8|48476.8|48436.8|48389.1|48349.1|277
1646935500000|2022-03-10 18:05:00|48457.9|48417.9|48405.5|48365.5|48474.5|48434.5|48384.4|48344.4|203
1646935800000|2022-03-10 18:10:00|48404.4|48364.4|48445|48405|48450|48410|48388.9|48348.9|106
1646936100000|2022-03-10 18:15:00|48448.9|48408.9|48402.6|48362.6|48476.6|48436.6|48388.8|48348.8|129
1646936400000|2022-03-10 18:20:00|48397.6|48357.6|48332.1|48292.1|48407.6|48367.6|48327.1|48287.1|115
1646936700000|2022-03-10 18:25:00|48336|48296|48393.2|48353.2|48446.3|48406.3|48313.3|48273.3|115
1646937000000|2022-03-10 18:30:00|48397|48357|48382.7|48342.7|48407|48367|48355.4|48315.4|183
1646937300000|2022-03-10 18:35:00|48386.6|48346.6|48395.7|48355.7|48397.7|48357.7|48363|48323|92
1646937600000|2022-03-10 18:40:00|48403.4|48363.4|48484.9|48444.9|48503.8|48463.8|48395.7|48355.7|291
1646937900000|2022-03-10 18:45:00|48481|48441|48438.7|48398.7|48503.7|48463.7|48421.4|48381.4|225
1646938200000|2022-03-10 18:50:00|48437.5|48397.5|48508.6|48468.6|48508.6|48468.6|48407.1|48367.1|703
1646938500000|2022-03-10 18:55:00|48526.3|48486.3|48505.8|48465.8|48546.3|48506.3|48464.7|48424.7|276
1646938800000|2022-03-10 19:00:00|48509.6|48469.6|48166.4|48126.4|48518.5|48478.5|48163.7|48123.7|619
1646939100000|2022-03-10 19:05:00|48162.5|48122.5|48146.7|48106.7|48247.1|48207.1|48116.7|48076.7|659
1646939400000|2022-03-10 19:10:00|48134|48094|48046.2|48006.2|48177.8|48137.8|48007|47967|1675
1646939700000|2022-03-10 19:15:00|48045.1|48005.1|48048.4|48008.4|48090.1|48050.1|48007.7|47967.7|308
1646960400000|2022-03-11 01:00:00|48060.4|48020.4|48207.7|48167.7|48253|48213|47874.8|47834.8|226
1646960700000|2022-03-11 01:05:00|48200|48160|48187.6|48147.6|48240.3|48200.3|48140|48100|63
1646961000000|2022-03-11 01:10:00|48183.8|48143.8|48101|48061|48198.8|48158.8|48093.7|48053.7|82
1646961300000|2022-03-11 01:15:00|48104.9|48064.9|47991.3|47951.3|48113.7|48073.7|47987.4|47947.4|30
1646961600000|2022-03-11 01:20:00|48001.3|47961.3|48032.4|47992.4|48033.6|47993.6|47988.6|47948.6|16
1646961900000|2022-03-11 01:25:00|48027.4|47987.4|48086.1|48046.1|48109.9|48069.9|48027.3|47987.3|23
1646962200000|2022-03-11 01:30:00|48082.3|48042.3|48096|48056|48124.9|48084.9|48071|48031|21
1646962500000|2022-03-11 01:35:00|48088.4|48048.4|48160.9|48120.9|48165.9|48125.9|48086|48046|25
1646962800000|2022-03-11 01:40:00|48157.1|48117.1|48147|48107|48190.9|48150.9|48142|48102|16
1646963100000|2022-03-11 01:45:00|48143.2|48103.2|48099.6|48059.6|48147|48107|48084.6|48044.6|20
1646963400000|2022-03-11 01:50:00|48098.4|48058.4|48090.7|48050.7|48098.4|48058.4|48061.9|48021.9|17
1646963700000|2022-03-11 01:55:00|48089.5|48049.5|48008.2|47968.2|48089.5|48049.5|47989.4|47949.4|21
1646964000000|2022-03-11 02:00:00|47994.4|47954.4|47934.3|47894.3|48018.2|47978.2|47896.7|47856.7|33
1646964300000|2022-03-11 02:05:00|47935.5|47895.5|47964.3|47924.3|47969.3|47929.3|47921.7|47881.7|2
1646964600000|2022-03-11 02:10:00|47964.2|47924.2|47968|47928|47968.1|47928.1|47944.2|47904.2|11
1646964900000|2022-03-11 02:15:00|47964.2|47924.2|47959.1|47919.1|47971.8|47931.8|47954.1|47914.1|9
1646965200000|2022-03-11 02:20:00|47957.9|47917.9|47954|47914|47967.8|47927.8|47945.2|47905.2|10
1646965500000|2022-03-11 02:25:00|47955.2|47915.2|47930.1|47890.1|47955.2|47915.2|47928.9|47888.9|4
1646965800000|2022-03-11 02:30:00|47938.9|47898.9|47888.8|47848.8|47943.9|47903.9|47885|47845|12
1646966100000|2022-03-11 02:35:00|47885|47845|47944.9|47904.9|47948.8|47908.8|47885|47845|10
1646966400000|2022-03-11 02:40:00|47949.9|47909.9|47993.4|47953.4|47993.4|47953.4|47923.4|47883.4|18
1646966700000|2022-03-11 02:45:00|47994.5|47954.5|48075.6|48035.6|48075.7|48035.7|47994.5|47954.5|15
1646967000000|2022-03-11 02:50:00|48074.5|48034.5|48070.6|48030.6|48079.4|48039.4|48045.6|48005.6|12
1646967300000|2022-03-11 02:55:00|48074.4|48034.4|48129.3|48089.3|48134.3|48094.3|48065.5|48025.5|25
1646967600000|2022-03-11 03:00:00|48130.5|48090.5|48066.6|48026.6|48130.5|48090.5|48062.8|48022.8|8
1646967900000|2022-03-11 03:05:00|48061.6|48021.6|48062.1|48022.1|48062.1|48022.1|48004.1|47964.1|13
1646968200000|2022-03-11 03:10:00|48063.2|48023.2|48037|47997|48084.4|48044.4|48037|47997|8
1646968500000|2022-03-11 03:15:00|48040.8|48000.8|48064.5|48024.5|48064.6|48024.6|48034.6|47994.6|6
1646968800000|2022-03-11 03:20:00|48069.5|48029.5|48064.5|48024.5|48070.7|48030.7|48039.5|47999.5|13
1646969100000|2022-03-11 03:25:00|48063.3|48023.3|48113.5|48073.5|48119.9|48079.9|48063.3|48023.3|55
1646969400000|2022-03-11 03:30:00|48118.5|48078.5|48096.9|48056.9|48119.6|48079.6|48095.8|48055.8|22
1646969700000|2022-03-11 03:35:00|48093.1|48053.1|48045.4|48005.4|48093.1|48053.1|48044.2|48004.2|35
1646970000000|2022-03-11 03:40:00|48049.2|48009.2|48045.3|48005.3|48060.4|48020.4|48043|48003|7
1646970300000|2022-03-11 03:45:00|48037.7|47997.7|48051.7|48011.7|48059.1|48019.1|48034.1|47994.1|6
1646970600000|2022-03-11 03:50:00|48052.8|48012.8|48031.6|47991.6|48052.8|48012.8|48026.6|47986.6|10
1646970900000|2022-03-11 03:55:00|48026.6|47986.6|48053|48013|48061.8|48021.8|47995.4|47955.4|25
1646971200000|2022-03-11 04:00:00|48048|48008|48044.1|48004.1|48049.1|48009.1|48039.1|47999.1|1
1646971500000|2022-03-11 04:05:00|48044|48004|48096.6|48056.6|48096.6|48056.6|48039|47999|10
1646971800000|2022-03-11 04:10:00|48092.8|48052.8|48047.4|48007.4|48092.8|48052.8|48037.5|47997.5|17
1646972100000|2022-03-11 04:15:00|48043.6|48003.6|48055|48015|48063.8|48023.8|48017.4|47977.4|19
1646972400000|2022-03-11 04:20:00|48054.9|48014.9|48054.9|48014.9|48059.9|48019.9|48054.9|48014.9|1
1646972700000|2022-03-11 04:25:00|48046.1|48006.1|48042.2|48002.2|48046.1|48006.1|48042.2|48002.2|1
1646973000000|2022-03-11 04:30:00|48037.2|47997.2|48050.9|48010.9|48055.9|48015.9|48036|47996|3
1646973300000|2022-03-11 04:35:00|48052.1|48012.1|48060.8|48020.8|48062|48022|48043.2|48003.2|3
1646973600000|2022-03-11 04:40:00|48057|48017|48060.7|48020.7|48062|48022|48038.1|47998.1|5
1646973900000|2022-03-11 04:45:00|48061.9|48021.9|48051.8|48011.8|48061.9|48021.9|48051.8|48011.8|0
1646974200000|2022-03-11 04:50:00|48053|48013|48047.9|48007.9|48056.8|48016.8|48047.9|48007.9|2
1646974500000|2022-03-11 04:55:00|48051.7|48011.7|48044|48004|48052.9|48012.9|48044|48004|1
1646974800000|2022-03-11 05:00:00|48042.8|48002.8|48015.1|47975.1|48046.6|48006.6|48003.7|47963.7|3
1646975100000|2022-03-11 05:05:00|48016.3|47976.3|48051.5|48011.5|48051.5|48011.5|48016.3|47976.3|13
1646975400000|2022-03-11 05:10:00|48050.3|48010.3|48055.2|48015.2|48055.3|48015.3|48050.3|48010.3|3
1646975700000|2022-03-11 05:15:00|48046.4|48006.4|48054|48014|48059|48019|48046.4|48006.4|2
1646976000000|2022-03-11 05:20:00|48053.9|48013.9|48060.1|48020.1|48060.1|48020.1|48053.9|48013.9|1
1646976300000|2022-03-11 05:25:00|48060|48020|48060|48020|48060|48020|48053.8|48013.8|0
1646976600000|2022-03-11 05:30:00|48061.1|48021.1|48014.6|47974.6|48086.1|48046.1|48010.8|47970.8|28
1646976900000|2022-03-11 05:35:00|48010.8|47970.8|48057.2|48017.2|48057.2|48017.2|48004.6|47964.6|5
1646977200000|2022-03-11 05:40:00|48058.3|48018.3|48075.9|48035.9|48077.1|48037.1|48058.3|48018.3|4
1646977500000|2022-03-11 05:45:00|48060.9|48020.9|48048.2|48008.2|48062.1|48022.1|48030.6|47990.6|6
1646977800000|2022-03-11 05:50:00|48052|48012|48074.3|48034.3|48087|48047|48048.2|48008.2|9
1646978100000|2022-03-11 05:55:00|48069.3|48029.3|48058|48018|48069.3|48029.3|48049.3|48009.3|0
1646978400000|2022-03-11 06:00:00|48061.8|48021.8|48031.7|47991.7|48061.8|48021.8|48029.1|47989.1|2
1646978700000|2022-03-11 06:05:00|48032.9|47992.9|48067.6|48027.6|48067.6|48027.6|48029.1|47989.1|12
1646979000000|2022-03-11 06:10:00|48063.8|48023.8|48049.9|48009.9|48072.6|48032.6|48046.1|48006.1|5
1646979300000|2022-03-11 06:15:00|48047.5|48007.5|48047.4|48007.4|48052.4|48012.4|48032.5|47992.5|0
1646979600000|2022-03-11 06:20:00|48051.2|48011.2|48057.4|48017.4|48057.4|48017.4|48034.8|47994.8|2
1646979900000|2022-03-11 06:25:00|48057.3|48017.3|48068.5|48028.5|48083.5|48043.5|48049.7|48009.7|5
1646980200000|2022-03-11 06:30:00|48067.3|48027.3|48059.6|48019.6|48068.4|48028.4|48049.6|48009.6|4
1646980500000|2022-03-11 06:35:00|48063.4|48023.4|48064.5|48024.5|48069.5|48029.5|48049.5|48009.5|1
1646980800000|2022-03-11 06:40:00|48059.5|48019.5|48089.4|48049.4|48103.2|48063.2|48054.5|48014.5|11
1646981100000|2022-03-11 06:45:00|48093.2|48053.2|48075.5|48035.5|48123.1|48083.1|48075.5|48035.5|27
1646981400000|2022-03-11 06:50:00|48071.7|48031.7|48040.4|48000.4|48081.7|48041.7|48034.2|47994.2|12
1646981700000|2022-03-11 06:55:00|48044.2|48004.2|48069.2|48029.2|48083|48043|48040.4|48000.4|17
1646982000000|2022-03-11 07:00:00|48079.2|48039.2|48089.1|48049.1|48126.7|48086.7|48072.9|48032.9|36
1646982300000|2022-03-11 07:05:00|48092.9|48052.9|48115.4|48075.4|48138|48098|48082.9|48042.9|21
1646982600000|2022-03-11 07:10:00|48120.4|48080.4|48101.5|48061.5|48120.4|48080.4|48061.6|48021.6|13
1646982900000|2022-03-11 07:15:00|48103.9|48063.9|48000|47960|48103.9|48063.9|47983.8|47943.8|37
1646983200000|2022-03-11 07:20:00|47996.2|47956.2|47978.7|47938.7|47998.8|47958.8|47957.4|47917.4|11
1646983500000|2022-03-11 07:25:00|47983.7|47943.7|47986|47946|47998.7|47958.7|47969.9|47929.9|6
1646983800000|2022-03-11 07:30:00|47982.2|47942.2|47961|47921|47996|47956|47958.3|47918.3|8
1646984100000|2022-03-11 07:35:00|47960.9|47920.9|47979.7|47939.7|47984.7|47944.7|47960.9|47920.9|7
1646984400000|2022-03-11 07:40:00|47984.7|47944.7|47862|47822|48004.7|47964.7|47862|47822|44
1646984700000|2022-03-11 07:45:00|47863.2|47823.2|47873.1|47833.1|47902|47862|47856.9|47816.9|25
1646985000000|2022-03-11 07:50:00|47876.9|47836.9|47851.8|47811.8|47876.9|47836.9|47808.1|47768.1|38
1646985300000|2022-03-11 07:55:00|47850.6|47810.6|47914.4|47874.4|47938.2|47898.2|47850.6|47810.6|18
1646985600000|2022-03-11 08:00:00|47910.5|47870.5|47929.3|47889.3|47948.1|47908.1|47884.3|47844.3|8
1646985900000|2022-03-11 08:05:00|47921.7|47881.7|47896.6|47856.6|47961.6|47921.6|47894.3|47854.3|17
1646986200000|2022-03-11 08:10:00|47891.6|47851.6|47930.3|47890.3|47935.3|47895.3|47876.6|47836.6|23
1646986500000|2022-03-11 08:15:00|47929.1|47889.1|47907.6|47867.6|47934.1|47894.1|47877.7|47837.7|10
1646986800000|2022-03-11 08:20:00|47901.4|47861.4|47917.5|47877.5|47932.6|47892.6|47892.5|47852.5|5
1646987100000|2022-03-11 08:25:00|47912.5|47872.5|47961.3|47921.3|47962.5|47922.5|47912.5|47872.5|12
1646987400000|2022-03-11 08:30:00|47960.1|47920.1|47983.6|47943.6|48003.6|47963.6|47956.2|47916.2|7
1646987700000|2022-03-11 08:35:00|47979.8|47939.8|48002.3|47962.3|48027.3|47987.3|47970.9|47930.9|40
1646988000000|2022-03-11 08:40:00|47989.7|47949.7|48042.4|48002.4|48042.4|48002.4|47951|47911|16
1646988300000|2022-03-11 08:45:00|48046.2|48006.2|48037.3|47997.3|48091.2|48051.2|48036.2|47996.2|18
1646988600000|2022-03-11 08:50:00|48038.5|47998.5|48029.6|47989.6|48043.5|48003.5|48013.5|47973.5|11
1646988900000|2022-03-11 08:55:00|48030.8|47990.8|48023.4|47983.4|48043.4|48003.4|48004.6|47964.6|5
1646989200000|2022-03-11 09:00:00|48031|47991|48018.3|47978.3|48052.1|48012.1|47988.3|47948.3|30
1646989500000|2022-03-11 09:05:00|48023.3|47983.3|47974.4|47934.4|48023.3|47983.3|47960.6|47920.6|20
1646989800000|2022-03-11 09:10:00|47975.6|47935.6|47928.1|47888.1|47979.4|47939.4|47916.7|47876.7|8
1646990100000|2022-03-11 09:15:00|47924.3|47884.3|47911.6|47871.6|47940.4|47900.4|47891.6|47851.6|38
1646990400000|2022-03-11 09:20:00|47902.8|47862.8|47901.6|47861.6|47940.4|47900.4|47887.8|47847.8|18
1646990700000|2022-03-11 09:25:00|47900.3|47860.3|47975.3|47935.3|47975.3|47935.3|47900.3|47860.3|17
1646991000000|2022-03-11 09:30:00|47976.5|47936.5|47865|47825|47976.5|47936.5|47845|47805|35
1646991300000|2022-03-11 09:35:00|47866.2|47826.2|47842.3|47802.3|47875|47835|47778.5|47738.5|35
1646991600000|2022-03-11 09:40:00|47838.5|47798.5|47872.2|47832.2|47874.8|47834.8|47793.5|47753.5|15
1646991900000|2022-03-11 09:45:00|47873.4|47833.4|47892.1|47852.1|47896|47856|47843.4|47803.4|21
1646992200000|2022-03-11 09:50:00|47883.4|47843.4|47890.9|47850.9|47892.1|47852.1|47863.3|47823.3|7
1646992500000|2022-03-11 09:55:00|47839.7|47799.7|47842|47802|47855.8|47815.8|47818.3|47778.3|23
1646992800000|2022-03-11 10:00:00|47840.8|47800.8|47816.9|47776.9|47864.6|47824.6|47801.9|47761.9|12
1646993100000|2022-03-11 10:05:00|47806.9|47766.9|47780.8|47740.8|47860.7|47820.7|47773.1|47733.1|24
1646993400000|2022-03-11 10:10:00|47759.6|47719.6|47846.9|47806.9|47867|47827|47759.6|47719.6|22
1646993700000|2022-03-11 10:15:00|47839.3|47799.3|47803.1|47763.1|47858.1|47818.1|47798.1|47758.1|9
1646994000000|2022-03-11 10:20:00|47798.1|47758.1|47826.8|47786.8|47846.8|47806.8|47774.2|47734.2|8
1646994300000|2022-03-11 10:25:00|47834.4|47794.4|47861.7|47821.7|47886.7|47846.7|47834.4|47794.4|24
1646994600000|2022-03-11 10:30:00|47860.5|47820.5|47827.8|47787.8|47865.5|47825.5|47811.6|47771.6|20
1646994900000|2022-03-11 10:35:00|47825.4|47785.4|47724.1|47684.1|47826.6|47786.6|47709|47669|30
1646995200000|2022-03-11 10:40:00|47725.3|47685.3|47736.5|47696.5|47736.5|47696.5|47700.3|47660.3|7
1646995500000|2022-03-11 10:45:00|47736.4|47696.4|47789|47749|47789|47749|47736.4|47696.4|1
1646995800000|2022-03-11 10:50:00|47784|47744|47787.5|47747.5|47787.5|47747.5|47758.9|47718.9|14
1646996100000|2022-03-11 10:55:00|47783.7|47743.7|47735.2|47695.2|47837.6|47797.6|47732.6|47692.6|23
1646996400000|2022-03-11 11:00:00|47736.4|47696.4|47723.9|47683.9|47780.1|47740.1|47723.9|47683.9|14
1646996700000|2022-03-11 11:05:00|47720.1|47680.1|47705|47665|47726.3|47686.3|47701.2|47661.2|16
1646997000000|2022-03-11 11:10:00|47701.2|47661.2|47698.7|47658.7|47725|47685|47688.7|47648.7|23
1646997300000|2022-03-11 11:15:00|47697.5|47657.5|47721.2|47681.2|47727.4|47687.4|47636.3|47596.3|33
1646997600000|2022-03-11 11:20:00|47722.4|47682.4|47623.6|47583.6|47763.6|47723.6|47623.6|47583.6|37
1646997900000|2022-03-11 11:25:00|47619.8|47579.8|47593.5|47553.5|47634.7|47594.7|47578.5|47538.5|54
1646998200000|2022-03-11 11:30:00|47589.7|47549.7|47682|47642|47732.2|47692.2|47582.3|47542.3|61
1646998500000|2022-03-11 11:35:00|47670.6|47630.6|47676.9|47636.9|47719.6|47679.6|47650.8|47610.8|22
1646998800000|2022-03-11 11:40:00|47690.7|47650.7|47634.4|47594.4|47691.9|47651.9|47625.7|47585.7|27
1646999100000|2022-03-11 11:45:00|47639.4|47599.4|47645.6|47605.6|47680.6|47640.6|47630.6|47590.6|17
1646999400000|2022-03-11 11:50:00|47663.1|47623.1|47659.3|47619.3|47675.6|47635.6|47611.7|47571.7|25
1646999700000|2022-03-11 11:55:00|47655.5|47615.5|47616.8|47576.8|47656.7|47616.7|47609.2|47569.2|20
1647000000000|2022-03-11 12:00:00|47613|47573|47580.3|47540.3|47621.8|47581.8|47534.1|47494.1|22
1647000300000|2022-03-11 12:05:00|47579.1|47539.1|47582.6|47542.6|47634.1|47594.1|47571.4|47531.4|15
1647000600000|2022-03-11 12:10:00|47586.4|47546.4|47502.6|47462.6|47586.4|47546.4|47483.8|47443.8|45
1647000900000|2022-03-11 12:15:00|47503.8|47463.8|47524.9|47484.9|47573.7|47533.7|47498.7|47458.7|10
1647001200000|2022-03-11 12:20:00|47523.7|47483.7|47635|47595|47635|47595|47504.9|47464.9|36
1647001500000|2022-03-11 12:25:00|47637.4|47597.4|47646.1|47606.1|47704.9|47664.9|47607.4|47567.4|47
1647001800000|2022-03-11 12:30:00|47644.9|47604.9|47568.6|47528.6|47646.1|47606.1|47527.3|47487.3|57
1647002100000|2022-03-11 12:35:00|47571|47531|47532.2|47492.2|47588.6|47548.6|47512.2|47472.2|49
1647002400000|2022-03-11 12:40:00|47530.9|47490.9|47580.9|47540.9|47587.1|47547.1|47512.1|47472.1|61
1647002700000|2022-03-11 12:45:00|47582.1|47542.1|47574.6|47534.6|47644.6|47604.6|47533.2|47493.2|33
1647003000000|2022-03-11 12:50:00|47575.8|47535.8|47515.7|47475.7|47575.8|47535.8|47485.7|47445.7|27
1647003300000|2022-03-11 12:55:00|47511.9|47471.9|47444.4|47404.4|47511.9|47471.9|47439.4|47399.4|23
1647003600000|2022-03-11 13:00:00|47445.6|47405.6|47394.3|47354.3|47460.6|47420.6|47325.6|47285.6|86
1647003900000|2022-03-11 13:05:00|47391.9|47351.9|47547|47507|47552|47512|47348.2|47308.2|87
1647004200000|2022-03-11 13:10:00|47555.7|47515.7|47539.4|47499.4|47620.9|47580.9|47505.7|47465.7|55
1647004500000|2022-03-11 13:15:00|47535.7|47495.7|47409.4|47369.4|47544.4|47504.4|47390.6|47350.6|45
1647004800000|2022-03-11 13:20:00|47405.6|47365.6|47426.7|47386.7|47471.9|47431.9|47381.8|47341.8|70
1647005100000|2022-03-11 13:25:00|47425.5|47385.5|47427.7|47387.7|47474.2|47434.2|47406.7|47366.7|66
1647005400000|2022-03-11 13:30:00|47428.9|47388.9|47389|47349|47437.7|47397.7|47376.4|47336.4|24
1647005700000|2022-03-11 13:35:00|47384|47344|47401.3|47361.3|47430.1|47390.1|47374|47334|33
1647006000000|2022-03-11 13:40:00|47396.3|47356.3|47475|47435|47497.4|47441.2|47396.3|47356.3|43
1647009000000|2022-03-11 14:30:00|47670.6|47630.6|47470.4|47430.4|47725.7|47685.7|47465.4|47425.4|970
1647009300000|2022-03-11 14:35:00|47460.4|47420.4|47267.5|47227.5|47521.6|47481.6|47212.5|47172.5|579
1647009600000|2022-03-11 14:40:00|47272.5|47232.5|47184.5|47144.5|47306.3|47266.3|47136.9|47096.9|751
1647009900000|2022-03-11 14:45:00|47179.5|47139.5|47287.1|47247.1|47340.7|47300.7|47179.5|47139.5|349
1647010200000|2022-03-11 14:50:00|47285.7|47245.7|47284.5|47244.5|47408.3|47368.3|47208.2|47168.2|480
1647010500000|2022-03-11 14:55:00|47285.7|47245.7|47229.3|47189.3|47311.9|47271.9|47224.3|47184.3|239
1647010800000|2022-03-11 15:00:00|47225.5|47185.5|47481.7|47441.7|47486.7|47446.7|47194.2|47154.2|396
1647011100000|2022-03-11 15:05:00|47491.7|47451.7|47247.6|47207.6|47491.7|47451.7|47226.4|47186.4|266
1647011400000|2022-03-11 15:10:00|47255.2|47215.2|47313.7|47273.7|47390|47350|47237.6|47197.6|356
1647011700000|2022-03-11 15:15:00|47309.9|47269.9|47317.4|47277.4|47373.7|47333.7|47224.8|47184.8|451
1647012000000|2022-03-11 15:20:00|47321.2|47281.2|47346|47306|47386|47346|47276.1|47236.1|328
1647012300000|2022-03-11 15:25:00|47342.2|47302.2|47287.1|47247.1|47354.6|47314.6|47248.3|47208.3|264
1647012600000|2022-03-11 15:30:00|47285.9|47245.9|47235.8|47195.8|47317.1|47277.1|47235.8|47195.8|204
1647012900000|2022-03-11 15:35:00|47225.9|47185.9|47220.9|47180.9|47320.9|47280.9|47207.1|47167.1|313
1647013200000|2022-03-11 15:40:00|47217.1|47177.1|47188.1|47148.1|47240.7|47200.7|47159.4|47119.4|247
1647013500000|2022-03-11 15:45:00|47179.3|47139.3|47205.6|47165.6|47239.3|47199.3|47173.1|47133.1|244
1647013800000|2022-03-11 15:50:00|47206.8|47166.8|47183.1|47143.1|47245.6|47205.6|47165.5|47125.5|233
1647014100000|2022-03-11 15:55:00|47184.3|47144.3|47040.5|47000.5|47223.1|47183.1|46996.7|46956.7|388
1647014400000|2022-03-11 16:00:00|47030.5|46990.5|46972.7|46932.7|47030.5|46990.5|46866.5|46826.5|474
1647014700000|2022-03-11 16:05:00|46969|46929|46919.9|46879.9|46977.7|46937.7|46830|46790|517
1647015000000|2022-03-11 16:10:00|46914.9|46874.9|47001.1|46961.1|47044.8|47004.8|46874.9|46834.9|316
1647015300000|2022-03-11 16:15:00|46999.8|46959.8|46983.5|46943.5|47063.6|47023.6|46956|46916|343
1647015600000|2022-03-11 16:20:00|46982.3|46942.3|46978.6|46938.6|47044.9|47004.9|46958.5|46918.5|213
1647015900000|2022-03-11 16:25:00|46973.6|46933.6|47059.8|47019.8|47074.9|47034.9|46964.9|46924.9|270
1647016200000|2022-03-11 16:30:00|47056.1|47016.1|47042.1|47002.1|47119.8|47079.8|47010.9|46970.9|387
1647016500000|2022-03-11 16:35:00|47038.3|46998.3|47032|46992|47075.8|47035.8|46997.1|46957.1|199
1647016800000|2022-03-11 16:40:00|47040.8|47000.8|47009.5|46969.5|47064.6|47024.6|46963.2|46923.2|163
1647017100000|2022-03-11 16:45:00|47005.7|46965.7|46810.6|46770.6|47032|46992|46804.4|46764.4|372
1647017400000|2022-03-11 16:50:00|46809.4|46769.4|46728.1|46688.1|46811.8|46771.8|46583|46543|571
1647017700000|2022-03-11 16:55:00|46721.8|46681.8|46753|46713|46761.7|46721.7|46701.7|46661.7|292
1647018000000|2022-03-11 17:00:00|46756.8|46716.8|46775.4|46735.4|46845.4|46805.4|46726.7|46686.7|277
1647018300000|2022-03-11 17:05:00|46767.8|46727.8|46924.3|46884.3|46924.3|46884.3|46761.6|46721.6|147
1647018600000|2022-03-11 17:10:00|46928|46888|46974.2|46934.2|46991.8|46951.8|46885.5|46845.5|154
1647018900000|2022-03-11 17:15:00|46970.4|46930.4|46914.1|46874.1|46970.4|46930.4|46884.2|46844.2|217
1647019200000|2022-03-11 17:20:00|46909.1|46869.1|46969.1|46929.1|46979.1|46939.1|46905.4|46865.4|180
1647019500000|2022-03-11 17:25:00|46965.3|46925.3|46880.1|46840.1|46980.3|46940.3|46865.1|46825.1|236
1647019800000|2022-03-11 17:30:00|46883.9|46843.9|46891.3|46851.3|46942.5|46902.5|46838.8|46798.8|269
1647020100000|2022-03-11 17:35:00|46895.1|46855.1|46910|46870|46915|46875|46863.7|46823.7|127
1647020400000|2022-03-11 17:40:00|46906.2|46866.2|46924.8|46884.8|46981.2|46941.2|46888.7|46848.7|164
1647020700000|2022-03-11 17:45:00|46923.6|46883.6|47027.4|46987.4|47080|47040|46914.8|46874.8|222
1647021000000|2022-03-11 17:50:00|47028.6|46988.6|47103.7|47063.7|47147.4|47107.4|47001.1|46961.1|192
1647021300000|2022-03-11 17:55:00|47108.7|47068.7|47165|47125|47197.5|47157.5|47108.7|47068.7|114
1647021600000|2022-03-11 18:00:00|47171.3|47131.3|47300|47260|47348.9|47308.9|47138.7|47098.7|463
1647021900000|2022-03-11 18:05:00|47296.3|47256.3|47301.2|47261.2|47343.8|47303.8|47276.2|47236.2|166
1647022200000|2022-03-11 18:10:00|47296.2|47256.2|47402.5|47362.5|47448.9|47408.9|47276.2|47236.2|254
1647022500000|2022-03-11 18:15:00|47400.1|47360.1|47413.6|47373.6|47457.4|47417.4|47366.3|47326.3|196
1647022800000|2022-03-11 18:20:00|47417.4|47377.4|47419.8|47379.8|47437.4|47397.4|47403.6|47363.6|156
1647023100000|2022-03-11 18:25:00|47421.1|47381.1|47417.1|47377.1|47456|47416|47409.7|47369.7|204
1647023400000|2022-03-11 18:30:00|47420.9|47380.9|47427.1|47387.1|47482.1|47442.1|47410.9|47370.9|126
1647023700000|2022-03-11 18:35:00|47423.3|47383.3|47437|47397|47503.3|47463.3|47412.1|47372.1|340
1647024000000|2022-03-11 18:40:00|47433.2|47393.2|47424.4|47384.4|47463.2|47423.2|47413.2|47373.2|204
1647024300000|2022-03-11 18:45:00|47425.6|47385.6|47446.7|47406.7|47460.5|47420.5|47415.6|47375.6|191
1647024600000|2022-03-11 18:50:00|47455.5|47415.5|47429.2|47389.2|47503|47463|47418|47378|263
1647024900000|2022-03-11 18:55:00|47425.4|47385.4|47427.8|47387.8|47451.7|47411.7|47420.4|47380.4|159
1647025200000|2022-03-11 19:00:00|47424|47384|47347.7|47307.7|47454|47414|47338.9|47298.9|472
1647025500000|2022-03-11 19:05:00|47346.4|47306.4|47196.3|47156.3|47351.4|47311.4|47195.1|47155.1|419
1647025800000|2022-03-11 19:10:00|47200.1|47160.1|47455.4|47415.4|47472.8|47432.8|47200.1|47160.1|1564
1647026100000|2022-03-11 19:15:00|47456.6|47416.6|47530.2|47490.2|47564.1|47507.8|47424|47384|327
1647216000000|2022-03-14 00:00:00|48065.2|48025.2|48136.7|48096.7|48313.1|48273.1|48021.7|47981.7|834
1647216300000|2022-03-14 00:05:00|48151.7|48111.7|48185.1|48145.1|48295.9|48255.9|48129.5|48089.5|146
1647216600000|2022-03-14 00:10:00|48180.9|48140.9|48266.5|48226.5|48266.5|48226.5|48180.9|48140.9|62
1647216900000|2022-03-14 00:15:00|48261.5|48221.5|48420|48380|48433.6|48393.6|48257.9|48217.9|87
1647217200000|2022-03-14 00:20:00|48423.5|48383.5|48448.5|48408.5|48533.5|48493.5|48420|48380|253
1647217500000|2022-03-14 00:25:00|48444.9|48404.9|48478.3|48438.3|48542|48502|48443.5|48403.5|193
1647217800000|2022-03-14 00:30:00|48481.9|48441.9|48509|48469|48525.5|48485.5|48471.9|48431.9|112
1647218100000|2022-03-14 00:35:00|48510.4|48470.4|48561.7|48521.7|48561.7|48521.7|48499|48459|94
1647218400000|2022-03-14 00:40:00|48565.3|48525.3|48576.6|48536.6|48600.2|48560.2|48546.7|48506.7|55
1647218700000|2022-03-14 00:45:00|48578|48538|48659.5|48619.5|48698|48658|48543.7|48503.7|79
1647219000000|2022-03-14 00:50:00|48660.9|48620.9|48484.3|48444.3|48664.5|48624.5|48484.3|48444.3|131
1647219300000|2022-03-14 00:55:00|48487.9|48447.9|48392.8|48352.8|48487.9|48447.9|48379.2|48339.2|82
1647219600000|2022-03-14 01:00:00|48389.2|48349.2|48329.2|48289.2|48389.2|48349.2|48189.9|48149.9|143
1647219900000|2022-03-14 01:05:00|48336.3|48296.3|48387.7|48347.7|48436.3|48396.3|48331.3|48291.3|83
1647220200000|2022-03-14 01:10:00|48392.7|48352.7|48189.7|48149.7|48406.2|48366.2|48189.7|48149.7|120
1647220500000|2022-03-14 01:15:00|48185.4|48145.4|48218.2|48178.2|48301.8|48261.8|48183.3|48143.3|41
1647220800000|2022-03-14 01:20:00|48214.6|48174.6|48273.8|48233.8|48273.8|48233.8|48180.3|48140.3|66
1647221100000|2022-03-14 01:25:00|48277.4|48237.4|48413.1|48373.1|48415.9|48375.9|48262.4|48222.4|54
1647221400000|2022-03-14 01:30:00|48405.9|48365.9|48469.4|48429.4|48473.7|48433.7|48394.5|48354.5|31
1647221700000|2022-03-14 01:35:00|48462.3|48422.3|48485|48445|48513.6|48473.6|48455.8|48415.8|52
1647222000000|2022-03-14 01:40:00|48486.4|48446.4|48582.1|48542.1|48585.6|48545.6|48479.3|48439.3|9
1647222300000|2022-03-14 01:45:00|48578.5|48538.5|48554.8|48514.8|48607|48567|48547|48507|15
1647222600000|2022-03-14 01:50:00|48558.4|48518.4|48574.7|48534.7|48583.4|48543.4|48551.2|48511.2|6
1647222900000|2022-03-14 01:55:00|48569.7|48529.7|48554.7|48514.7|48578.3|48538.3|48526.8|48486.8|27
1647223200000|2022-03-14 02:00:00|48551.1|48511.1|48476.7|48436.7|48554.7|48514.7|48473.2|48433.2|17
1647223500000|2022-03-14 02:05:00|48473.2|48433.2|48461.7|48421.7|48490.3|48450.3|48449.6|48409.6|13
1647223800000|2022-03-14 02:10:00|48458.1|48418.1|48514.4|48474.4|48518|48478|48458.1|48418.1|13
1647224100000|2022-03-14 02:15:00|48505.8|48465.8|48517.9|48477.9|48532.9|48492.9|48490.1|48450.1|12
1647224400000|2022-03-14 02:20:00|48520.8|48480.8|48502.8|48462.8|48524.3|48484.3|48500|48460|9
1647224700000|2022-03-14 02:25:00|48507.1|48467.1|48565.6|48525.6|48565.6|48525.6|48502.8|48462.8|7
1647225000000|2022-03-14 02:30:00|48569.2|48529.2|48601.3|48561.3|48609.1|48569.1|48562.7|48522.7|28
1647225300000|2022-03-14 02:35:00|48594.1|48554.1|48520.5|48480.5|48594.1|48554.1|48520.5|48480.5|11
1647225600000|2022-03-14 02:40:00|48519|48479|48407.5|48367.5|48519|48479|48403.3|48363.3|41
1647225900000|2022-03-14 02:45:00|48408.9|48368.9|48426.7|48386.7|48433.9|48393.9|48408.9|48368.9|8
1647226200000|2022-03-14 02:50:00|48425.3|48385.3|48457.4|48417.4|48458.8|48418.8|48390.3|48350.3|11
1647226500000|2022-03-14 02:55:00|48458.8|48418.8|48373|48333|48473.8|48433.8|48373|48333|7
1647226800000|2022-03-14 03:00:00|48369.4|48329.4|48395.1|48355.1|48420.8|48380.8|48369.4|48329.4|10
1647227100000|2022-03-14 03:05:00|48395|48355|48417.8|48377.8|48429.3|48389.3|48390|48350|5
1647227400000|2022-03-14 03:10:00|48414.3|48374.3|48369.2|48329.2|48424.2|48384.2|48369.2|48329.2|1
1647227700000|2022-03-14 03:15:00|48373.5|48333.5|48346.3|48306.3|48373.5|48333.5|48296.3|48256.3|18
1647228000000|2022-03-14 03:20:00|48346.2|48306.2|48392.6|48352.6|48407.6|48367.6|48331.2|48291.2|8
1647228300000|2022-03-14 03:25:00|48379|48339|48371.1|48331.1|48387.6|48347.6|48366.1|48326.1|10
1647228600000|2022-03-14 03:30:00|48374.7|48334.7|48351|48311|48376.1|48336.1|48351|48311|5
1647228900000|2022-03-14 03:35:00|48354.6|48314.6|48377.4|48337.4|48377.4|48337.4|48338.9|48298.9|5
1647229200000|2022-03-14 03:40:00|48378.8|48338.8|48458.7|48418.7|48458.7|48418.7|48353.8|48313.8|14
1647229500000|2022-03-14 03:45:00|48455.2|48415.2|48458.6|48418.6|48458.7|48418.7|48437.3|48397.3|1
1647229800000|2022-03-14 03:50:00|48462.2|48422.2|48463.6|48423.6|48470|48430|48440.1|48400.1|2
1647230100000|2022-03-14 03:55:00|48456.4|48416.4|48469.9|48429.9|48488.5|48448.5|48450|48410|10
1647230400000|2022-03-14 04:00:00|48468.5|48428.5|48414.8|48374.8|48468.5|48428.5|48414.8|48374.8|9
1647230700000|2022-03-14 04:05:00|48423.4|48383.4|48399.8|48359.8|48424.8|48384.8|48394.8|48354.8|5
1647231000000|2022-03-14 04:10:00|48403.3|48363.3|48459.7|48419.7|48463.3|48423.3|48399.7|48359.7|11
1647231300000|2022-03-14 04:15:00|48461.1|48421.1|48506|48466|48519.6|48479.6|48459.7|48419.7|9
1647231600000|2022-03-14 04:20:00|48492.5|48452.5|48477.4|48437.4|48492.5|48452.5|48468.9|48428.9|3
1647231900000|2022-03-14 04:25:00|48482.4|48442.4|48468|48428|48482.4|48442.4|48458.8|48418.8|5
1647232200000|2022-03-14 04:30:00|48460.9|48420.9|48465.1|48425.1|48485.1|48445.1|48452.9|48412.9|15
1647232500000|2022-03-14 04:35:00|48466.5|48426.5|48470|48430|48485.1|48445.1|48461.5|48421.5|12
1647232800000|2022-03-14 04:40:00|48485.7|48445.7|48485.6|48445.6|48488.5|48448.5|48482|48442|5
1647233100000|2022-03-14 04:45:00|48495.6|48455.6|48498.4|48458.4|48498.5|48458.5|48495.6|48455.6|1
1647233400000|2022-03-14 04:50:00|48488.4|48448.4|48508.3|48468.3|48508.3|48468.3|48484.8|48444.8|5
1647233700000|2022-03-14 04:55:00|48504.8|48464.8|48509.7|48469.7|48535.4|48495.4|48504.8|48464.8|5
1647234000000|2022-03-14 05:00:00|48511.1|48471.1|48506.7|48466.7|48513.2|48473.2|48488.2|48448.2|21
1647234300000|2022-03-14 05:05:00|48510.3|48470.3|48460.2|48420.2|48511.7|48471.7|48460.2|48420.2|18
1647234600000|2022-03-14 05:10:00|48463.8|48423.8|48505.1|48465.1|48513.8|48473.8|48463.8|48423.8|21
1647234900000|2022-03-14 05:15:00|48497.9|48457.9|48505.7|48465.7|48509.3|48469.3|48477.2|48437.2|28
1647235200000|2022-03-14 05:20:00|48502.2|48462.2|48525.7|48485.7|48534.3|48494.3|48500.7|48460.7|7
1647235500000|2022-03-14 05:25:00|48524.2|48484.2|48500.6|48460.6|48524.2|48484.2|48475.6|48435.6|13
1647235800000|2022-03-14 05:30:00|48482|48442|48575.5|48535.5|48577|48537|48480.6|48440.6|23
1647236100000|2022-03-14 05:35:00|48576.9|48536.9|48612.6|48572.6|48612.6|48572.6|48576.9|48536.9|13
1647236400000|2022-03-14 05:40:00|48614|48574|48610.4|48570.4|48614|48574|48591.9|48551.9|34
1647236700000|2022-03-14 05:45:00|48603.3|48563.3|48590.3|48550.3|48615.4|48575.4|48584.7|48544.7|12
1647237000000|2022-03-14 05:50:00|48595.3|48555.3|48583.8|48543.8|48602.4|48562.4|48570.3|48530.3|6
1647237300000|2022-03-14 05:55:00|48582.4|48542.4|48590.9|48550.9|48592.3|48552.3|48572.4|48532.4|4
1647237600000|2022-03-14 06:00:00|48595.2|48555.2|48582.2|48542.2|48595.2|48555.2|48545.2|48505.2|22
1647237900000|2022-03-14 06:05:00|48585.8|48545.8|48605.7|48565.7|48609.3|48569.3|48560.1|48520.1|46
1647238200000|2022-03-14 06:10:00|48602.8|48562.8|48573.5|48533.5|48607.1|48567.1|48564.9|48524.9|17
1647238500000|2022-03-14 06:15:00|48572.1|48532.1|48595.5|48555.5|48602.7|48562.7|48549.1|48509.1|16
1647238800000|2022-03-14 06:20:00|48594.1|48554.1|48593.3|48553.3|48610.5|48570.5|48587|48547|5
1647239100000|2022-03-14 06:25:00|48590.5|48550.5|48571.1|48531.1|48590.5|48550.5|48555.4|48515.4|15
1647239400000|2022-03-14 06:30:00|48563.2|48523.2|48593.9|48553.9|48601|48561|48542.5|48502.5|27
1647239700000|2022-03-14 06:35:00|48597.4|48557.4|48671.6|48631.6|48691.6|48651.6|48593.9|48553.9|72
1647240000000|2022-03-14 06:40:00|48679.5|48639.5|48664.4|48624.4|48686.6|48646.6|48648|48608|11
1647240300000|2022-03-14 06:45:00|48660.8|48620.8|48700.7|48660.7|48750|48710|48639.3|48599.3|121
1647240600000|2022-03-14 06:50:00|48702.2|48662.2|48650|48610|48715.7|48675.7|48607.9|48567.9|41
1647240900000|2022-03-14 06:55:00|48648.5|48608.5|48631.3|48591.3|48667.1|48627.1|48631.3|48591.3|23
1647241200000|2022-03-14 07:00:00|48615.6|48575.6|48666.2|48626.2|48679.8|48639.8|48612.7|48572.7|134
1647241500000|2022-03-14 07:05:00|48663.3|48623.3|48456.1|48416.1|48666.2|48626.2|48405.5|48365.5|123
1647241800000|2022-03-14 07:10:00|48461.1|48421.1|48503.1|48463.1|48513.1|48473.1|48417.5|48377.5|43
1647242100000|2022-03-14 07:15:00|48499.6|48459.6|48584.6|48544.6|48623.8|48583.8|48498.1|48458.1|64
1647242400000|2022-03-14 07:20:00|48595.3|48555.3|48631|48591|48658.8|48618.8|48595.3|48555.3|71
1647242700000|2022-03-14 07:25:00|48630.9|48590.9|48535.9|48495.9|48631|48591|48535.9|48495.9|72
1647243000000|2022-03-14 07:30:00|48534.4|48494.4|48592.9|48552.9|48594.4|48554.4|48529.4|48489.4|74
1647243300000|2022-03-14 07:35:00|48589.3|48549.3|48527.2|48487.2|48589.3|48549.3|48522.2|48482.2|13
1647243600000|2022-03-14 07:40:00|48530.7|48490.7|48515.6|48475.6|48535.7|48495.7|48475.7|48435.7|20
1647243900000|2022-03-14 07:45:00|48514.2|48474.2|48450.7|48410.7|48517.7|48477.7|48439.1|48399.1|52
1647244200000|2022-03-14 07:50:00|48455|48415|48449.9|48409.9|48455|48415|48437.1|48397.1|16
1647244500000|2022-03-14 07:55:00|48451.4|48411.4|48503.4|48463.4|48503.4|48463.4|48439.2|48399.2|63
1647244800000|2022-03-14 08:00:00|48507|48467|48531.2|48491.2|48573.4|48533.4|48494.8|48454.8|38
1647245100000|2022-03-14 08:05:00|48527.7|48487.7|48584.7|48544.7|48584.7|48544.7|48526.2|48486.2|4
1647245400000|2022-03-14 08:10:00|48591.8|48551.8|48599.6|48559.6|48614.6|48574.6|48574.7|48534.7|7
1647245700000|2022-03-14 08:15:00|48603.2|48563.2|48601|48561|48621|48581|48576|48536|17
1647246000000|2022-03-14 08:20:00|48612.4|48572.4|48455.3|48415.3|48639.5|48599.5|48455.3|48415.3|28
1647246300000|2022-03-14 08:25:00|48456.7|48416.7|48488.7|48448.7|48500.9|48460.9|48427.4|48387.4|24
1647246600000|2022-03-14 08:30:00|48493.7|48453.7|48458|48418|48500.8|48460.8|48428.7|48388.7|34
1647246900000|2022-03-14 08:35:00|48455.1|48415.1|48449.4|48409.4|48463|48423|48439.4|48399.4|12
1647247200000|2022-03-14 08:40:00|48447.9|48407.9|48457.9|48417.9|48462.9|48422.9|48442.9|48402.9|12
1647247500000|2022-03-14 08:45:00|48461.4|48421.4|48475|48435|48480|48440|48433.5|48393.5|45
1647247800000|2022-03-14 08:50:00|48473.6|48433.6|48321.4|48281.4|48473.6|48433.6|48316.4|48276.4|69
1647248100000|2022-03-14 08:55:00|48317.8|48277.8|48286.3|48246.3|48321.4|48281.4|48281.3|48241.3|37
1647248400000|2022-03-14 09:00:00|48291.3|48251.3|48304.9|48264.9|48305|48265|48243.5|48203.5|70
1647248700000|2022-03-14 09:05:00|48306.4|48266.4|48276.3|48236.3|48306.4|48266.4|48266.3|48226.3|22
1647249000000|2022-03-14 09:10:00|48277.8|48237.8|48259.2|48219.2|48284.2|48244.2|48254.2|48214.2|13
1647249300000|2022-03-14 09:15:00|48262.7|48222.7|48182.8|48142.8|48279.8|48239.8|48169.9|48129.9|69
1647249600000|2022-03-14 09:20:00|48176.3|48136.3|48248.9|48208.9|48248.9|48208.9|48155.5|48115.5|52
1647249900000|2022-03-14 09:25:00|48245.3|48205.3|48195.9|48155.9|48290.9|48250.9|48195.9|48155.9|24
1647250200000|2022-03-14 09:30:00|48194.4|48154.4|48232.9|48192.9|48235.8|48195.8|48194.4|48154.4|12
1647250500000|2022-03-14 09:35:00|48235.8|48195.8|48215.7|48175.7|48240.8|48200.8|48200.8|48160.8|22
1647250800000|2022-03-14 09:40:00|48210.7|48170.7|48187.8|48147.8|48220.7|48180.7|48160.7|48120.7|25
1647251100000|2022-03-14 09:45:00|48184.2|48144.2|48161.2|48121.2|48197.7|48157.7|48157.7|48117.7|13
1647251400000|2022-03-14 09:50:00|48178.3|48138.3|48176.2|48136.2|48191.2|48151.2|48156.2|48116.2|30
1647251700000|2022-03-14 09:55:00|48181.2|48141.2|48159|48119|48201.2|48161.2|48159|48119|12
1647252000000|2022-03-14 10:00:00|48160.5|48120.5|48056|48016|48164|48124|48046|48006|100
1647252300000|2022-03-14 10:05:00|48061|48021|48077.4|48037.4|48083.9|48043.9|48052.5|48012.5|15
1647252600000|2022-03-14 10:10:00|48082.4|48042.4|48003|47963|48133.7|48093.7|47948|47908|106
1647252900000|2022-03-14 10:15:00|47999.4|47959.4|47904.3|47864.3|48003|47963|47889.4|47849.4|53
1647253200000|2022-03-14 10:20:00|47907.9|47867.9|47896.4|47856.4|47937|47897|47835.8|47795.8|104
1647253500000|2022-03-14 10:25:00|47899.9|47859.9|47852.7|47812.7|47899.9|47859.9|47811.3|47771.3|53
1647253800000|2022-03-14 10:30:00|47849.2|47809.2|47779.1|47739.1|47856.3|47816.3|47770.6|47730.6|31
1647254100000|2022-03-14 10:35:00|47774.1|47734.1|47755.5|47715.5|47802.6|47762.6|47719.9|47679.9|70
1647254400000|2022-03-14 10:40:00|47754.1|47714.1|47743.8|47703.8|47802.6|47762.6|47741.7|47701.7|21
1647254700000|2022-03-14 10:45:00|47742.3|47702.3|47742.5|47702.5|47758.1|47718.1|47678.8|47638.8|32
1647255000000|2022-03-14 10:50:00|47746|47706|47797.2|47757.2|47800.7|47760.7|47720.2|47680.2|12
1647255300000|2022-03-14 10:55:00|47793.6|47753.6|47764.4|47724.4|47828.8|47788.8|47755.8|47715.8|17
1647255600000|2022-03-14 11:00:00|47762.9|47722.9|47758.7|47718.7|47795.8|47755.8|47752.2|47712.2|22
1647255900000|2022-03-14 11:05:00|47755.1|47715.1|47749.4|47709.4|47768|47728|47674.5|47634.5|25
1647256200000|2022-03-14 11:10:00|47748|47708|47702.9|47662.9|47815|47775|47681.5|47641.5|34
1647256500000|2022-03-14 11:15:00|47701.4|47661.4|47736.4|47696.4|47759.3|47719.3|47674.3|47634.3|16
1647256800000|2022-03-14 11:20:00|47727.8|47687.8|47749.2|47709.2|47756.3|47716.3|47712.8|47672.8|13
1647257100000|2022-03-14 11:25:00|47745.7|47705.7|47836.2|47796.2|47950.5|47910.5|47737.8|47697.8|57
1647257400000|2022-03-14 11:30:00|47833.3|47793.3|47881.2|47841.2|47883.2|47843.2|47816.2|47776.2|25
1647257700000|2022-03-14 11:35:00|47882.6|47842.6|47850.5|47810.5|47906.8|47866.8|47847.5|47807.5|22
1647258000000|2022-03-14 11:40:00|47847.5|47807.5|47892.5|47852.5|47967.5|47927.5|47834|47794|127
1647258300000|2022-03-14 11:45:00|47893.9|47853.9|48020.9|47980.9|48062.2|48022.2|47893.9|47853.9|60
1647258600000|2022-03-14 11:50:00|48022.4|47982.4|48015.9|47975.9|48033.8|47993.8|47987.3|47947.3|29
1647258900000|2022-03-14 11:55:00|48012.3|47972.3|48039.3|47999.3|48060.2|48020.2|47995.9|47955.9|72
1647259200000|2022-03-14 12:00:00|48044.3|48004.3|47976.6|47936.6|48058.7|48018.7|47975.1|47935.1|65
1647259500000|2022-03-14 12:05:00|47975.1|47935.1|47977.1|47937.1|47990.1|47950.1|47923.6|47883.6|32
1647259800000|2022-03-14 12:10:00|47983.6|47943.6|47983.5|47943.5|47995.6|47955.6|47913.5|47873.5|30
1647260100000|2022-03-14 12:15:00|47992|47952|47863.4|47823.4|47995|47955|47849.9|47809.9|22
1647260400000|2022-03-14 12:20:00|47859.9|47819.9|47934.8|47894.8|47951.9|47911.9|47859.9|47819.9|65
1647260700000|2022-03-14 12:25:00|47931.3|47891.3|47953.9|47913.9|48018.9|47978.9|47928.3|47888.3|24
1647261000000|2022-03-14 12:30:00|47957.4|47917.4|47971.7|47931.7|48023.9|47983.9|47948.9|47908.9|38
1647261300000|2022-03-14 12:35:00|47978.2|47938.2|48047.3|48007.3|48047.3|48007.3|47968.8|47928.8|26
1647261600000|2022-03-14 12:40:00|48045.8|48005.8|48010.7|47970.7|48067.2|48027.2|47982.2|47913.7|44
1647264600000|2022-03-14 13:30:00|48221.9|48181.9|48513|48473|48590.1|48550.1|48138.6|48098.6|941
1647264900000|2022-03-14 13:35:00|48516|48476|48605|48565|48641.5|48601.5|48445.1|48405.1|679
1647265200000|2022-03-14 13:40:00|48608.6|48568.6|48587.6|48547.6|48647.1|48607.1|48524.4|48484.4|479
1647265500000|2022-03-14 13:45:00|48597.6|48557.6|48557.3|48517.3|48619.1|48579.1|48451.7|48411.7|543
1647265800000|2022-03-14 13:50:00|48560.8|48520.8|48586.6|48546.6|48646.6|48606.6|48522.3|48482.3|409
1647266100000|2022-03-14 13:55:00|48590.1|48550.1|48536.5|48496.5|48620.1|48580.1|48475.3|48435.3|287
1647266400000|2022-03-14 14:00:00|48540|48500|48570.6|48530.6|48572|48532|48477.1|48437.1|293
1647266700000|2022-03-14 14:05:00|48567|48527|48602.8|48562.8|48653.4|48613.4|48509.9|48469.9|354
1647267000000|2022-03-14 14:10:00|48604.3|48564.3|48457.7|48417.7|48614.3|48574.3|48437.7|48397.7|282
1647267300000|2022-03-14 14:15:00|48462.7|48422.7|48313.8|48273.8|48480.7|48440.7|48235.3|48195.3|306
1647267600000|2022-03-14 14:20:00|48317.3|48277.3|48461.1|48421.1|48470.2|48430.2|48317.3|48277.3|318
1647267900000|2022-03-14 14:25:00|48459.6|48419.6|48559.5|48519.5|48598.1|48558.1|48447.5|48407.5|384
1647268200000|2022-03-14 14:30:00|48546|48506|48633|48593|48711.5|48671.5|48539.5|48499.5|360
1647268500000|2022-03-14 14:35:00|48634.4|48594.4|48522.3|48482.3|48683|48643|48512.3|48472.3|310
1647268800000|2022-03-14 14:40:00|48525.8|48485.8|48617.2|48577.2|48627.2|48587.2|48441.1|48401.1|314
1647269100000|2022-03-14 14:45:00|48618.7|48578.7|48622.1|48582.1|48625.7|48585.7|48574.5|48534.5|148
1647269400000|2022-03-14 14:50:00|48615.1|48575.1|48605|48565|48628.6|48588.6|48553|48513|174
1647269700000|2022-03-14 14:55:00|48606.5|48566.5|48590.8|48550.8|48631.4|48591.4|48570.8|48530.8|163
1647270000000|2022-03-14 15:00:00|48594.3|48554.3|48610.7|48570.7|48631.3|48591.3|48584.3|48544.3|151
1647270300000|2022-03-14 15:05:00|48605.7|48565.7|48506.2|48466.2|48628.3|48588.3|48501.2|48461.2|160
1647270600000|2022-03-14 15:10:00|48511.2|48471.2|48621.2|48581.2|48629.7|48589.7|48501.2|48461.2|176
1647270900000|2022-03-14 15:15:00|48628.2|48588.2|48557.6|48517.6|48631.2|48591.2|48542.6|48502.6|125
1647271200000|2022-03-14 15:20:00|48561.1|48521.1|48547.5|48507.5|48594.6|48554.6|48526|48486|81
1647271500000|2022-03-14 15:25:00|48557.5|48517.5|48395.9|48355.9|48566|48526|48383.9|48343.9|122
1647271800000|2022-03-14 15:30:00|48392.4|48352.4|48401.5|48361.5|48447.9|48407.9|48347.4|48307.4|119
1647272100000|2022-03-14 15:35:00|48406.5|48366.5|48293.2|48253.2|48470|48430|48247.3|48207.3|334
1647272400000|2022-03-14 15:40:00|48296.7|48256.7|48173.7|48133.7|48326.7|48286.7|48158.7|48118.7|118
1647272700000|2022-03-14 15:45:00|48160.1|48120.1|48170.1|48130.1|48243.6|48203.6|48155.1|48115.1|134
1647273000000|2022-03-14 15:50:00|48166.5|48126.5|48191.5|48151.5|48218.5|48178.5|48155.1|48115.1|94
1647273300000|2022-03-14 15:55:00|48195|48155|48156.4|48116.4|48225|48185|48146.4|48106.4|90
1647273600000|2022-03-14 16:00:00|48147.9|48107.9|47988.7|47948.7|48186.4|48146.4|47928.7|47888.7|407
1647273900000|2022-03-14 16:05:00|47992.2|47952.2|48026|47986|48037.5|47997.5|47942.5|47902.5|129
1647274200000|2022-03-14 16:10:00|48027.4|47987.4|48173|48133|48173|48133|48013.9|47973.9|96
1647274500000|2022-03-14 16:15:00|48169.4|48129.4|48319|48279|48334|48294|48158|48118|365
1647274800000|2022-03-14 16:20:00|48295.5|48255.5|48345.7|48305.7|48345.7|48305.7|48285.5|48245.5|100
1647275100000|2022-03-14 16:25:00|48347.2|48307.2|48322.1|48282.1|48374.2|48334.2|48315|48275|91
1647275400000|2022-03-14 16:30:00|48318.6|48278.6|48253.5|48213.5|48347|48307|48243.5|48203.5|105
1647275700000|2022-03-14 16:35:00|48258.5|48218.5|48230.5|48190.5|48322|48282|48229|48189|113
1647276000000|2022-03-14 16:40:00|48234|48194|48341|48301|48346|48306|48234|48194|104
1647276300000|2022-03-14 16:45:00|48339.5|48299.5|48440|48400|48473.5|48433.5|48338.9|48298.9|192
1647276600000|2022-03-14 16:50:00|48436.4|48396.4|48311.9|48271.9|48440|48400|48291.9|48251.9|124
1647276900000|2022-03-14 16:55:00|48315.5|48275.5|48335.4|48295.4|48359|48319|48291|48251|131
1647277200000|2022-03-14 17:00:00|48336.9|48296.9|48323.3|48283.3|48341.9|48301.9|48281.8|48241.8|103
1647277500000|2022-03-14 17:05:00|48318.3|48278.3|48331.7|48291.7|48336.8|48296.8|48284.7|48244.7|61
1647277800000|2022-03-14 17:10:00|48338.7|48298.7|48286.1|48246.1|48340.2|48300.2|48248.1|48208.1|121
1647278100000|2022-03-14 17:15:00|48284.6|48244.6|48261|48221|48291|48251|48227.5|48187.5|114
1647278400000|2022-03-14 17:20:00|48264.5|48224.5|48310.3|48270.3|48320.3|48280.3|48258.9|48218.9|113
1647278700000|2022-03-14 17:25:00|48313.9|48273.9|48265.6|48225.6|48320.3|48280.3|48204.2|48164.2|151
1647279000000|2022-03-14 17:30:00|48275.6|48235.6|48208.7|48168.7|48295.6|48255.6|48159.7|48119.7|209
1647279300000|2022-03-14 17:35:00|48207.2|48167.2|48210.7|48170.7|48220.2|48180.2|48173.6|48133.6|209
1647279600000|2022-03-14 17:40:00|48207.1|48167.1|48180.6|48140.6|48321.2|48281.2|48180.6|48140.6|296
1647279900000|2022-03-14 17:45:00|48162.1|48122.1|48116.4|48076.4|48162.1|48122.1|48073|48033|203
1647280200000|2022-03-14 17:50:00|48117.9|48077.9|48011.4|47971.4|48176.4|48136.4|48011.4|47971.4|129
1647280500000|2022-03-14 17:55:00|48012.8|47972.8|47953.7|47913.7|48026.3|47986.3|47925.2|47885.2|195
1647280800000|2022-03-14 18:00:00|47962.2|47922.2|47995.6|47955.6|48045.6|48005.6|47962.2|47922.2|380
1647281100000|2022-03-14 18:05:00|48005.6|47965.6|47949.1|47909.1|48025.6|47985.6|47942|47902|196
1647281400000|2022-03-14 18:10:00|47954.1|47914.1|48101|48061|48104.6|48064.6|47938.5|47898.5|1006
1647281700000|2022-03-14 18:15:00|48099.6|48059.6|48153.7|48113.7|48174.3|48134.3|48054|48014|537
1647302400000|2022-03-15 00:00:00|48121.2|48081.2|48087.7|48047.7|48139.7|48099.7|48074.2|48034.2|75
1647302700000|2022-03-15 00:05:00|48086.2|48046.2|47961.6|47921.6|48086.2|48046.2|47956.6|47916.6|58
1647303000000|2022-03-15 00:10:00|47958.1|47918.1|47894|47854|47958.1|47918.1|47887|47847|34
1647303300000|2022-03-15 00:15:00|47897.5|47857.5|47908.9|47868.9|47917.5|47877.5|47884|47844|18
1647303600000|2022-03-15 00:20:00|47907.4|47867.4|47937.9|47897.9|47937.9|47897.9|47907.4|47867.4|28
1647303900000|2022-03-15 00:25:00|47937.8|47897.8|48007.3|47967.3|48007.3|47967.3|47937.8|47897.8|9
1647304200000|2022-03-15 00:30:00|48008.8|47968.8|48072.2|48032.2|48075.7|48035.7|48008.8|47968.8|9
1647304500000|2022-03-15 00:35:00|48068.7|48028.7|48036.1|47996.1|48092.7|48052.7|48031.1|47991.1|21
1647304800000|2022-03-15 00:40:00|48033.1|47993.1|48051.1|48011.1|48078.1|48038.1|48028.1|47988.1|17
1647305100000|2022-03-15 00:45:00|48051|48011|48032.5|47992.5|48051|48011|48032.5|47992.5|3
1647305400000|2022-03-15 00:50:00|48027.5|47987.5|47983.9|47943.9|48027.5|47987.5|47978.9|47938.9|36
1647305700000|2022-03-15 00:55:00|47987.4|47947.4|48012.3|47972.3|48018.9|47978.9|47987.4|47947.4|14
1647306000000|2022-03-15 01:00:00|48010.8|47970.8|48070.3|48030.3|48070.3|48030.3|48007.3|47967.3|12
1647306300000|2022-03-15 01:05:00|48066.8|48026.8|48060.2|48020.2|48091.7|48051.7|48060.2|48020.2|23
1647306600000|2022-03-15 01:10:00|48058.7|48018.7|47962.1|47922.1|48063.7|48023.7|47938.6|47898.6|19
1647306900000|2022-03-15 01:15:00|47958.6|47918.6|47810|47770|47958.6|47918.6|47803|47763|60
1647307200000|2022-03-15 01:20:00|47811.5|47771.5|47770|47730|47811.5|47771.5|47734.5|47694.5|86
1647307500000|2022-03-15 01:25:00|47766.5|47726.5|47676.4|47636.4|47766.5|47726.5|47676.4|47636.4|32
1647307800000|2022-03-15 01:30:00|47679.9|47639.9|47716.3|47676.3|47766.4|47726.4|47679.9|47639.9|43
1647308100000|2022-03-15 01:35:00|47721.3|47681.3|47692.7|47652.7|47737.8|47697.8|47686.3|47646.3|4
1647308400000|2022-03-15 01:40:00|47691.2|47651.2|47757.7|47717.7|47773.2|47733.2|47691.2|47651.2|10
1647308700000|2022-03-15 01:45:00|47754.2|47714.2|47744.6|47704.6|47774.6|47734.6|47732.7|47692.7|5
1647309000000|2022-03-15 01:50:00|47741.1|47701.1|47555.1|47515.1|47741.1|47701.1|47535.1|47495.1|188
1647309300000|2022-03-15 01:55:00|47558.6|47518.6|47543.5|47503.5|47593.6|47553.6|47531.5|47491.5|63
1647309600000|2022-03-15 02:00:00|47546.5|47506.5|47504.5|47464.5|47550|47510|47427|47387|135
1647309900000|2022-03-15 02:05:00|47509.5|47469.5|47506.4|47466.4|47539.5|47499.5|47459.5|47419.5|71
1647310200000|2022-03-15 02:10:00|47502.9|47462.9|47471.4|47431.4|47502.9|47462.9|47461.4|47421.4|36
1647310500000|2022-03-15 02:15:00|47467.9|47427.9|47464.3|47424.3|47484.4|47444.4|47451.4|47411.4|41
1647310800000|2022-03-15 02:20:00|47467.8|47427.8|47432.7|47392.7|47472.8|47432.8|47397.7|47357.7|76
1647311100000|2022-03-15 02:25:00|47431.2|47391.2|47401.2|47361.2|47439.7|47399.7|47389.7|47349.7|39
1647311400000|2022-03-15 02:30:00|47391.2|47351.2|47426.1|47386.1|47432.6|47392.6|47391.2|47351.2|33
1647311700000|2022-03-15 02:35:00|47427.6|47387.6|47486|47446|47488|47448|47427.6|47387.6|29
1647312000000|2022-03-15 02:40:00|47491|47451|47451|47411|47497.5|47457.5|47446|47406|9
1647312300000|2022-03-15 02:45:00|47450.9|47410.9|47459.4|47419.4|47467.5|47427.5|47449.4|47409.4|5
1647312600000|2022-03-15 02:50:00|47455.9|47415.9|47476.3|47436.3|47486.3|47446.3|47447.9|47407.9|7
1647312900000|2022-03-15 02:55:00|47474.8|47434.8|47514.7|47474.7|47516.2|47476.2|47454.8|47414.8|7
1647313200000|2022-03-15 03:00:00|47513.2|47473.2|47504.6|47464.6|47521.2|47481.2|47504.6|47464.6|2
1647313500000|2022-03-15 03:05:00|47503.1|47463.1|47476.1|47436.1|47503.1|47463.1|47474.6|47434.6|3
1647313800000|2022-03-15 03:10:00|47479.6|47439.6|47528|47488|47531.5|47491.5|47466.1|47426.1|31
1647314100000|2022-03-15 03:15:00|47524.5|47484.5|47524.9|47484.9|47524.9|47484.9|47499.9|47459.9|5
1647314400000|2022-03-15 03:20:00|47528.4|47488.4|47538.3|47498.3|47546.8|47506.8|47528.3|47488.3|6
1647314700000|2022-03-15 03:25:00|47533.3|47493.3|47508.2|47468.2|47533.3|47493.3|47499.7|47459.7|10
1647315000000|2022-03-15 03:30:00|47511.2|47471.2|47539.7|47499.7|47543.2|47503.2|47511.2|47471.2|3
1647315300000|2022-03-15 03:35:00|47539.6|47499.6|47539.6|47499.6|47539.6|47499.6|47524.6|47484.6|0
1647315600000|2022-03-15 03:40:00|47536.1|47496.1|47558|47518|47562|47522|47536.1|47496.1|18
1647315900000|2022-03-15 03:45:00|47556.5|47516.5|47539.4|47499.4|47556.5|47516.5|47538|47498|3
1647316200000|2022-03-15 03:50:00|47532.5|47492.5|47543.9|47503.9|47547.9|47507.9|47527.9|47487.9|4
1647316500000|2022-03-15 03:55:00|47539.4|47499.4|47504.3|47464.3|47539.4|47499.4|47504.3|47464.3|4
1647316800000|2022-03-15 04:00:00|47507.8|47467.8|47512.3|47472.3|47524.3|47484.3|47500.8|47460.8|9
1647317100000|2022-03-15 04:05:00|47512.2|47472.2|47510.7|47470.7|47522.2|47482.2|47507.2|47467.2|0
1647317400000|2022-03-15 04:10:00|47519.2|47479.2|47493.6|47453.6|47527.2|47487.2|47493.6|47453.6|13
1647317700000|2022-03-15 04:15:00|47492.1|47452.1|47502|47462|47507.1|47467.1|47492.1|47452.1|6
1647318000000|2022-03-15 04:20:00|47500.5|47460.5|47482|47442|47500.5|47460.5|47470.5|47430.5|7
1647318300000|2022-03-15 04:25:00|47478.9|47438.9|47470.4|47430.4|47482|47442|47456.5|47416.5|3
1647318600000|2022-03-15 04:30:00|47473.9|47433.9|47475.3|47435.3|47505.3|47465.3|47473.9|47433.9|11
1647318900000|2022-03-15 04:35:00|47473.8|47433.8|47461.8|47421.8|47473.8|47433.8|47454.8|47414.8|16
1647319200000|2022-03-15 04:40:00|47461.7|47421.7|47453.7|47413.7|47461.7|47421.7|47451.7|47411.7|5
1647319500000|2022-03-15 04:45:00|47448.7|47408.7|47445.1|47405.1|47448.7|47408.7|47438.6|47398.6|13
1647319800000|2022-03-15 04:50:00|47452.1|47412.1|47453.5|47413.5|47460|47420|47448.5|47408.5|5
1647320100000|2022-03-15 04:55:00|47455|47415|47453.4|47413.4|47460|47420|47453.4|47413.4|0
1647320400000|2022-03-15 05:00:00|47445|47405|47443.4|47403.4|47454.9|47414.9|47443.4|47403.4|10
1647320700000|2022-03-15 05:05:00|47449.9|47409.9|47463.3|47423.3|47463.3|47423.3|47434.9|47394.9|12
1647321000000|2022-03-15 05:10:00|47451.8|47411.8|47453.2|47413.2|47468.3|47428.3|47448.3|47408.3|17
1647321300000|2022-03-15 05:15:00|47458.2|47418.2|47464.7|47424.7|47478.2|47438.2|47454.7|47414.7|7
1647321600000|2022-03-15 05:20:00|47476.6|47436.6|47464.6|47424.6|47476.6|47436.6|47464.6|47424.6|0
1647321900000|2022-03-15 05:25:00|47461.1|47421.1|47469.5|47429.5|47469.5|47429.5|47461.1|47421.1|3
1647322200000|2022-03-15 05:30:00|47464.5|47424.5|47444.9|47404.9|47464.5|47424.5|47431.5|47391.5|16
1647322500000|2022-03-15 05:35:00|47446.4|47406.4|47428.3|47388.3|47451.4|47411.4|47424.8|47384.8|30
1647322800000|2022-03-15 05:40:00|47431.3|47391.3|47378.7|47338.7|47431.3|47391.3|47375.2|47335.2|38
1647323100000|2022-03-15 05:45:00|47380.2|47340.2|47397.1|47357.1|47411.7|47371.7|47375.2|47335.2|26
1647323400000|2022-03-15 05:50:00|47405.5|47365.5|47411.6|47371.6|47440.1|47400.1|47398.6|47358.6|13
1647323700000|2022-03-15 05:55:00|47404.6|47364.6|47430|47390|47433|47393|47401.5|47361.5|7
1647324000000|2022-03-15 06:00:00|47426.5|47386.5|47396.4|47356.4|47426.5|47386.5|47393|47353|7
1647324300000|2022-03-15 06:05:00|47401.4|47361.4|47397.9|47357.9|47402.9|47362.9|47342.9|47302.9|19
1647324600000|2022-03-15 06:10:00|47394.4|47354.4|47422.8|47382.8|47426.3|47386.3|47392.9|47352.9|15
1647324900000|2022-03-15 06:15:00|47419.3|47379.3|47387.7|47347.7|47426.3|47386.3|47381.2|47341.2|6
1647325200000|2022-03-15 06:20:00|47389.2|47349.2|47386.1|47346.1|47422.7|47382.7|47371.1|47331.1|24
1647325500000|2022-03-15 06:25:00|47382.6|47342.6|47351.1|47311.1|47386.1|47346.1|47342.6|47302.6|62
1647325800000|2022-03-15 06:30:00|47352.6|47312.6|47366|47326|47366|47326|47341|47301|8
1647326100000|2022-03-15 06:35:00|47362.5|47322.5|47347.4|47307.4|47377.5|47337.5|47347.4|47307.4|15
1647326400000|2022-03-15 06:40:00|47354|47314|47339.3|47299.3|47360.9|47320.9|47339.3|47299.3|34
1647326700000|2022-03-15 06:45:00|47340.8|47300.8|47345.3|47305.3|47346.9|47306.9|47327.3|47287.3|45
1647327000000|2022-03-15 06:50:00|47343.8|47303.8|47278.7|47238.7|47343.8|47303.8|47263.8|47223.8|75
1647327300000|2022-03-15 06:55:00|47280.3|47240.3|47223.2|47183.2|47281.8|47241.8|47208.3|47168.3|71
1647327600000|2022-03-15 07:00:00|47219.8|47179.8|47268.2|47228.2|47268.2|47228.2|47219.7|47179.7|11
1647327900000|2022-03-15 07:05:00|47263.2|47223.2|47341.6|47301.6|47341.6|47301.6|47263.2|47223.2|71
1647328200000|2022-03-15 07:10:00|47341.5|47301.5|47331.5|47291.5|47341.5|47301.5|47315|47275|10
1647328500000|2022-03-15 07:15:00|47341.5|47301.5|47309.9|47269.9|47345|47305|47299.9|47259.9|10
1647328800000|2022-03-15 07:20:00|47306.4|47266.4|47326.4|47286.4|47344.8|47304.8|47306.4|47266.4|18
1647329100000|2022-03-15 07:25:00|47319.8|47279.8|47321.3|47281.3|47334.8|47294.8|47314.8|47274.8|11
1647329400000|2022-03-15 07:30:00|47344.8|47304.8|47434.7|47394.7|47438.2|47398.2|47344.8|47304.8|52
1647329700000|2022-03-15 07:35:00|47439.7|47399.7|47463.1|47423.1|47483.1|47443.1|47431.2|47391.2|31
1647330000000|2022-03-15 07:40:00|47459.6|47419.6|47483|47443|47488.4|47448.4|47454.6|47414.6|16
1647330300000|2022-03-15 07:45:00|47484.5|47444.5|47456|47416|47486.1|47446.1|47446|47406|5
1647330600000|2022-03-15 07:50:00|47451|47411|47462.9|47422.9|47464.8|47424.8|47421.4|47381.4|44
1647330900000|2022-03-15 07:55:00|47459.4|47419.4|47487.8|47447.8|47489.4|47449.4|47457.9|47417.9|14
1647331200000|2022-03-15 08:00:00|47491.3|47451.3|47521.2|47481.2|47569.3|47529.3|47487.8|47447.8|29
1647331500000|2022-03-15 08:05:00|47517.7|47477.7|47524.6|47484.6|47533.1|47493.1|47473.1|47433.1|7
1647331800000|2022-03-15 08:10:00|47528.1|47488.1|47528|47488|47528.1|47488.1|47494.5|47454.5|5
1647332100000|2022-03-15 08:15:00|47514.1|47474.1|47474.4|47434.4|47514.5|47474.5|47472.9|47432.9|8
1647332400000|2022-03-15 08:20:00|47486.4|47446.4|47420.9|47380.9|47487.9|47447.9|47377.4|47337.4|29
1647332700000|2022-03-15 08:25:00|47424.4|47384.4|47533.9|47493.9|47537.4|47497.4|47357.4|47317.4|23
1647333000000|2022-03-15 08:30:00|47537.4|47497.4|47435.4|47395.4|47548.9|47508.9|47435.4|47395.4|12
1647333300000|2022-03-15 08:35:00|47438.8|47398.8|47437.2|47397.2|47440.4|47400.4|47373.8|47333.8|36
1647333600000|2022-03-15 08:40:00|47440.7|47400.7|47400.2|47360.2|47457.2|47417.2|47400.2|47360.2|13
1647333900000|2022-03-15 08:45:00|47396.7|47356.7|47388.6|47348.6|47425.2|47385.2|47388.6|47348.6|7
1647334200000|2022-03-15 08:50:00|47387.1|47347.1|47382|47342|47400.5|47360.5|47335.1|47295.1|22
1647334500000|2022-03-15 08:55:00|47373.5|47333.5|47410.4|47370.4|47410.4|47370.4|47372|47332|3
1647334800000|2022-03-15 09:00:00|47411.9|47371.9|47380.3|47340.3|47411.9|47371.9|47338.4|47298.4|21
1647335100000|2022-03-15 09:05:00|47381.9|47341.9|47480.3|47440.3|47514.1|47474.1|47363.4|47323.4|28
1647335400000|2022-03-15 09:10:00|47480.2|47440.2|47485.2|47445.2|47503.7|47463.7|47478.7|47438.7|10
1647335700000|2022-03-15 09:15:00|47481.7|47441.7|47358.2|47318.2|47483.2|47443.2|47358.2|47318.2|8
1647336000000|2022-03-15 09:20:00|47354.7|47314.7|47306.2|47266.2|47393.2|47353.2|47284.7|47244.7|59
1647336300000|2022-03-15 09:25:00|47307.7|47267.7|47329.6|47289.6|47329.6|47289.6|47306.2|47266.2|5
1647336600000|2022-03-15 09:30:00|47342.6|47302.6|47334.5|47294.5|47351.1|47311.1|47286.1|47246.1|24
1647336900000|2022-03-15 09:35:00|47333|47293|47371.3|47331.3|47371.3|47331.3|47284.1|47244.1|12
1647337200000|2022-03-15 09:40:00|47376|47336|47399.3|47359.3|47469.4|47429.4|47372.5|47332.5|26
1647337500000|2022-03-15 09:45:00|47392.4|47352.4|47365.8|47325.8|47392.4|47352.4|47345.9|47305.9|13
1647337800000|2022-03-15 09:50:00|47364.3|47324.3|47440.7|47400.7|47484.2|47444.2|47364.3|47324.3|13
1647338100000|2022-03-15 09:55:00|47444.2|47404.2|47419.1|47379.1|47444.2|47404.2|47359.2|47319.2|19
1647338400000|2022-03-15 10:00:00|47412.6|47372.6|47452.5|47412.5|47452.5|47412.5|47385.6|47345.6|2
1647338700000|2022-03-15 10:05:00|47449.1|47409.1|47358.6|47318.6|47460.6|47420.6|47357.1|47317.1|23
1647339000000|2022-03-15 10:10:00|47355.1|47315.1|47355.5|47315.5|47377|47337|47310.5|47270.5|16
1647339300000|2022-03-15 10:15:00|47352|47312|47406.9|47366.9|47406.9|47366.9|47347|47307|72
1647339600000|2022-03-15 10:20:00|47386.5|47346.5|47333.4|47293.4|47406.9|47366.9|47309.9|47269.9|13
1647339900000|2022-03-15 10:25:00|47336.8|47296.8|47358.7|47318.7|47371.8|47331.8|47319.9|47279.9|24
1647340200000|2022-03-15 10:30:00|47360.2|47320.2|47325.2|47285.2|47368.7|47328.7|47325.2|47285.2|4
1647340500000|2022-03-15 10:35:00|47326.7|47286.7|47373.6|47333.6|47373.6|47333.6|47326.7|47286.7|21
1647340800000|2022-03-15 10:40:00|47377|47337|47356.6|47316.6|47380.1|47340.1|47343.5|47303.5|12
1647341100000|2022-03-15 10:45:00|47360|47320|47316.5|47276.5|47360|47320|47278|47238|100
1647341400000|2022-03-15 10:50:00|47288|47248|47314.9|47274.9|47314.9|47274.9|47279.5|47239.5|18
1647341700000|2022-03-15 10:55:00|47313.3|47273.3|47276.3|47236.3|47313.3|47273.3|47271.4|47231.4|9
1647342000000|2022-03-15 11:00:00|47279.8|47239.8|47222.8|47182.8|47284.8|47244.8|47222.8|47182.8|17
1647342300000|2022-03-15 11:05:00|47226.3|47186.3|47308.1|47268.1|47308.1|47268.1|47226.3|47186.3|35
1647342600000|2022-03-15 11:10:00|47314.7|47274.7|47316.1|47276.1|47316.1|47276.1|47262.7|47222.7|13
1647342900000|2022-03-15 11:15:00|47319.6|47279.6|47481.4|47441.4|47488|47448|47319.6|47279.6|77
1647343200000|2022-03-15 11:20:00|47486.4|47446.4|47324.5|47284.5|47499.5|47459.5|47324.5|47284.5|85
1647343500000|2022-03-15 11:25:00|47324.4|47284.4|47412.8|47372.8|47412.9|47372.9|47309.4|47269.4|36
1647343800000|2022-03-15 11:30:00|47407.8|47367.8|47357.8|47317.8|47412.8|47372.8|47352.8|47312.8|19
1647344100000|2022-03-15 11:35:00|47362.8|47322.8|47415|47375|47449.6|47409.6|47332.8|47292.8|43
1647344400000|2022-03-15 11:40:00|47418.1|47378.1|47511.5|47471.5|47546.9|47506.9|47406.5|47366.5|21
1647344700000|2022-03-15 11:45:00|47499.9|47459.9|47556.4|47516.4|47584.9|47544.9|47489.9|47449.9|37
1647345000000|2022-03-15 11:50:00|47554.8|47514.8|47553.2|47513.2|47591.8|47551.8|47509.8|47469.8|38
1647345300000|2022-03-15 11:55:00|47558.2|47518.2|47570.1|47530.1|47625.1|47585.1|47533.2|47493.2|64
1647345600000|2022-03-15 12:00:00|47571.6|47531.6|47623.4|47583.4|47631.5|47591.5|47570|47530|48
1647345900000|2022-03-15 12:05:00|47620|47580|47633.4|47593.4|47643.4|47603.4|47599.9|47559.9|23
1647346200000|2022-03-15 12:10:00|47631.8|47591.8|47597.1|47557.1|47641.8|47601.8|47563.7|47523.7|33
1647346500000|2022-03-15 12:15:00|47598.7|47558.7|47625.5|47585.5|47643.6|47603.6|47593.7|47553.7|30
1647346800000|2022-03-15 12:20:00|47629|47589|47667|47627|47705.9|47665.9|47625.5|47585.5|78
1647347100000|2022-03-15 12:25:00|47663.9|47623.9|47600.4|47560.4|47690.4|47650.4|47586.9|47546.9|55
1647347400000|2022-03-15 12:30:00|47596.9|47556.9|47575.3|47535.3|47610.3|47570.3|47533.4|47493.4|58
1647347700000|2022-03-15 12:35:00|47578.7|47538.7|47610.6|47570.6|47672.5|47632.5|47575.3|47535.3|67
1647348000000|2022-03-15 12:40:00|47605.6|47565.6|47578.2|47538.2|47605.6|47565.6|47528.2|47488.2|97
1647351000000|2022-03-15 13:30:00|47566.3|47526.3|47395.6|47355.6|47566.3|47526.3|47337.5|47297.5|693
1647351300000|2022-03-15 13:35:00|47399|47359|47474.3|47434.3|47507.8|47467.8|47399|47359|315
1647351600000|2022-03-15 13:40:00|47471.2|47431.2|47583.4|47543.4|47598.4|47558.4|47471.2|47431.2|243
1647351900000|2022-03-15 13:45:00|47576.5|47536.5|47637.6|47597.6|47724.5|47684.5|47576.5|47536.5|186
1647352200000|2022-03-15 13:50:00|47639.1|47599.1|47624.1|47584.1|47722.9|47682.9|47622.2|47582.2|326
1647352500000|2022-03-15 13:55:00|47627.5|47587.5|47634.7|47594.7|47699.7|47659.7|47617.8|47577.8|120
1647352800000|2022-03-15 14:00:00|47641.2|47601.2|47794.6|47754.6|47818.1|47778.1|47621.2|47581.2|186
1647353100000|2022-03-15 14:05:00|47786.2|47746.2|47798.3|47758.3|47864.9|47824.9|47727.7|47687.7|193
1647353400000|2022-03-15 14:10:00|47794.9|47754.9|47724.8|47684.8|47794.9|47754.9|47688.3|47648.3|144
1647353700000|2022-03-15 14:15:00|47728.3|47688.3|47862.8|47822.8|47908.2|47868.2|47728.3|47688.3|226
1647354000000|2022-03-15 14:20:00|47859.4|47819.4|48011.2|47971.2|48026.2|47986.2|47829.3|47789.3|293
1647354300000|2022-03-15 14:25:00|48006.2|47966.2|48107.7|48067.7|48111.1|48071.1|47971.2|47931.2|218
1647354600000|2022-03-15 14:30:00|48094.2|48054.2|47934.8|47894.8|48171.5|48131.5|47934.8|47894.8|477
1647354900000|2022-03-15 14:35:00|47938.3|47898.3|47951.7|47911.7|47983.2|47943.2|47896.7|47856.7|263
1647355200000|2022-03-15 14:40:00|47955.1|47915.1|47873.1|47833.1|47998.5|47958.5|47821.3|47781.3|282
1647355500000|2022-03-15 14:45:00|47874.7|47834.7|47968.4|47928.4|47973.4|47933.4|47824.7|47784.7|226
1647355800000|2022-03-15 14:50:00|47964.9|47924.9|47893.3|47853.3|47981.8|47941.8|47874.9|47834.9|152
1647356100000|2022-03-15 14:55:00|47888.3|47848.3|47831|47791|47898.3|47858.3|47812.9|47772.9|269
1647356400000|2022-03-15 15:00:00|47834.4|47794.4|47764.4|47724.4|47867.9|47827.9|47756.3|47716.3|121
1647356700000|2022-03-15 15:05:00|47767.8|47727.8|47731.5|47691.5|47784.7|47744.7|47674.7|47634.7|192
1647357000000|2022-03-15 15:10:00|47735|47695|47808.3|47768.3|47831.8|47791.8|47721.5|47681.5|138
1647357300000|2022-03-15 15:15:00|47809.9|47769.9|47813.2|47773.2|47854.8|47814.8|47761.7|47721.7|135
1647357600000|2022-03-15 15:20:00|47816.7|47776.7|47777.8|47737.8|47838.2|47798.2|47772.8|47732.8|95
1647357900000|2022-03-15 15:25:00|47774.4|47734.4|47771.2|47731.2|47774.7|47734.7|47716.2|47676.2|67
1647358200000|2022-03-15 15:30:00|47767.7|47727.7|47959.9|47919.9|47964.9|47924.9|47767.7|47727.7|250
1647358500000|2022-03-15 15:35:00|47961.4|47921.4|47961.4|47921.4|47986.7|47946.7|47943.3|47903.3|143
1647358800000|2022-03-15 15:40:00|47959.8|47919.8|48052.8|48012.8|48054.7|48014.7|47947.9|47907.9|137
1647359100000|2022-03-15 15:45:00|48057.8|48017.8|47946.2|47906.2|48109.7|48069.7|47946.2|47906.2|210
1647359400000|2022-03-15 15:50:00|47947.8|47907.8|47988|47948|48014.6|47974.6|47943|47903|117
1647359700000|2022-03-15 15:55:00|47994.6|47954.6|48019.5|47979.5|48119.9|48079.9|47977.9|47937.9|179
1647360000000|2022-03-15 16:00:00|48006|47966|48004.7|47964.7|48080.1|48040.1|47987.9|47947.9|197
1647360300000|2022-03-15 16:05:00|48006.3|47966.3|48056.2|48016.2|48056.2|48016.2|48002.8|47962.8|104
1647360600000|2022-03-15 16:10:00|48064.6|48024.6|48104.9|48064.9|48193.1|48153.1|48064.6|48024.6|287
1647360900000|2022-03-15 16:15:00|48098.3|48058.3|48053.2|48013.2|48178.3|48138.3|48044.8|48004.8|158
1647361200000|2022-03-15 16:20:00|48056.7|48016.7|48055|48015|48076.6|48036.6|47973.2|47933.2|105
1647361500000|2022-03-15 16:25:00|48060|48020|48108.7|48068.7|48172.5|48132.5|48023.5|47983.5|321
1647361800000|2022-03-15 16:30:00|48107.2|48067.2|48092.4|48052.4|48197.5|48157.5|48084|48044|302
1647362100000|2022-03-15 16:35:00|48095.8|48055.8|48065.4|48025.4|48112.4|48072.4|48058.9|48018.9|127
1647362400000|2022-03-15 16:40:00|48060.4|48020.4|48138.5|48098.5|48153.5|48113.5|48060.4|48020.4|210
1647362700000|2022-03-15 16:45:00|48140|48100|48242.1|48202.1|48263.7|48223.7|48071.6|48031.6|143
1647363000000|2022-03-15 16:50:00|48228.7|48188.7|48207.1|48167.1|48279|48239|48183.7|48143.7|162
1647363300000|2022-03-15 16:55:00|48200.2|48160.2|48310.4|48270.4|48345.4|48305.4|48183.9|48143.9|178
1647363600000|2022-03-15 17:00:00|48313.9|48273.9|48307.2|48267.2|48348.5|48308.5|48258.5|48218.5|193
1647363900000|2022-03-15 17:05:00|48291.9|48251.9|48258.4|48218.4|48345.3|48305.3|48219.9|48179.9|141
1647364200000|2022-03-15 17:10:00|48253.4|48213.4|48304.8|48264.8|48328.3|48288.3|48243.3|48203.3|130
1647364500000|2022-03-15 17:15:00|48306.4|48266.4|48264.4|48224.4|48407.9|48367.9|48264.4|48224.4|291
1647364800000|2022-03-15 17:20:00|48269.4|48229.4|48324.3|48284.3|48346.2|48306.2|48244.4|48204.4|128
1647365100000|2022-03-15 17:25:00|48319.3|48279.3|48260.5|48220.5|48319.3|48279.3|48214|48174|128
1647365400000|2022-03-15 17:30:00|48258.9|48218.9|48206.7|48166.7|48313.9|48273.9|48181.7|48141.7|135
1647365700000|2022-03-15 17:35:00|48211.7|48171.7|48259.4|48219.4|48306.3|48266.3|48211.7|48171.7|95
1647366000000|2022-03-15 17:40:00|48257.8|48217.8|48070.3|48030.3|48257.8|48217.8|48028.4|47988.4|249
1647366300000|2022-03-15 17:45:00|48071.8|48031.8|48084.9|48044.9|48131.8|48091.8|48016.8|47976.8|206
1647366600000|2022-03-15 17:50:00|48101.7|48061.7|48051.4|48011.4|48116.7|48076.7|48027.9|47987.9|148
1647366900000|2022-03-15 17:55:00|48054.8|48014.8|48051.9|48011.9|48081.6|48041.6|48015.1|47975.1|181
1647367200000|2022-03-15 18:00:00|48056.9|48016.9|47991.8|47951.8|48072.4|48032.4|47991.8|47951.8|174
1647367500000|2022-03-15 18:05:00|48003.7|47963.7|47977|47937|48069|48029|47962.1|47922.1|140
1647367800000|2022-03-15 18:10:00|47978.6|47938.6|48008.8|47968.8|48028.8|47988.8|47921.4|47881.4|734
1647368100000|2022-03-15 18:15:00|48003.8|47963.8|47900.6|47860.6|48003.8|47963.8|47878.8|47838.8|269
1647388800000|2022-03-16 00:00:00|47910.8|47870.8|47872.5|47832.5|47919.2|47879.2|47740.3|47700.3|188
1647389100000|2022-03-16 00:05:00|47874.1|47834.1|47863.8|47823.8|47875.7|47835.7|47837.2|47797.2|37
1647389400000|2022-03-16 00:10:00|47870.4|47830.4|47915.3|47875.3|47932.1|47892.1|47863.7|47823.7|25
1647389700000|2022-03-16 00:15:00|47911.9|47871.9|48022.3|47942.3|48030.7|47990.7|47911.9|47871.9|21
1647390000000|2022-03-16 00:20:00|48022.2|47942.2|48008.8|47968.8|48022.2|47973.8|47998.8|47942.2|5
1647390300000|2022-03-16 00:25:00|48005.3|47965.3|48038.9|47998.9|48038.9|47998.9|47996.9|47956.9|13
1647390600000|2022-03-16 00:30:00|48040.5|48000.5|47978.6|47938.6|48043.7|48003.7|47975.5|47935.5|6
1647390900000|2022-03-16 00:35:00|47983.6|47943.6|47971.9|47931.9|47987|47947|47963.5|47923.5|1
1647391200000|2022-03-16 00:40:00|47981.9|47941.9|47976.8|47936.8|47981.9|47941.9|47973.4|47933.4|6
1647391500000|2022-03-16 00:45:00|47973.4|47933.4|47955.2|47915.2|48000.5|47960.5|47955.2|47915.2|34
1647391800000|2022-03-16 00:50:00|47955.1|47915.1|47945.1|47905.1|47966.7|47926.7|47945.1|47905.1|6
1647392100000|2022-03-16 00:55:00|47948.5|47908.5|47921.6|47881.6|47951.9|47911.9|47918.4|47878.4|7
1647392400000|2022-03-16 01:00:00|47923.2|47883.2|47954.9|47914.9|47991.8|47951.8|47923.2|47883.2|15
1647392700000|2022-03-16 01:05:00|47953.3|47913.3|47914.8|47874.8|47953.3|47913.3|47903|47863|10
1647393000000|2022-03-16 01:10:00|47919.8|47879.8|47999.7|47959.7|47999.7|47959.7|47919.8|47879.8|19
1647393300000|2022-03-16 01:15:00|47998.1|47958.1|48031|47991|48044.7|48004.7|47998.1|47958.1|38
1647393600000|2022-03-16 01:20:00|48024.4|47984.4|48040.9|48000.9|48040.9|48000.9|48015.9|47975.9|2
1647393900000|2022-03-16 01:25:00|48037.5|47997.5|48149|48109|48154|48114|48030.9|47990.9|73
1647394200000|2022-03-16 01:30:00|48152.4|48112.4|48140.5|48100.5|48187.6|48147.6|48138.9|48098.9|26
1647394500000|2022-03-16 01:35:00|48143.9|48103.9|48050.4|48010.4|48167.3|48127.3|48040.2|48000.2|40
1647394800000|2022-03-16 01:40:00|48047|48007|47990.1|47950.1|48067|48027|47990.1|47950.1|16
1647395100000|2022-03-16 01:45:00|47993.5|47953.5|48015|47975|48026.9|47986.9|47993.5|47953.5|3
1647395400000|2022-03-16 01:50:00|48011.9|47971.9|48031.5|47991.5|48086.8|48046.8|48010|47970|28
1647395700000|2022-03-16 01:55:00|48035|47995|48071.7|48031.7|48088.3|48048.3|48031.5|47991.5|2
1647396000000|2022-03-16 02:00:00|48085.1|48045.1|48064.6|48024.6|48091.9|48051.9|48051.4|48011.4|21
1647396300000|2022-03-16 02:05:00|48061.2|48021.2|48046.3|48006.3|48081.3|48041.3|48044.5|48004.5|19
1647396600000|2022-03-16 02:10:00|48047.9|48007.9|48069.6|48029.6|48073.1|48033.1|48042.9|48002.9|8
1647396900000|2022-03-16 02:15:00|48066.2|48026.2|48072.7|48032.7|48081.2|48041.2|48062.8|48022.8|1
1647397200000|2022-03-16 02:20:00|48076.1|48036.1|48069.2|48029.2|48079.3|48039.3|48065.8|48025.8|2
1647397500000|2022-03-16 02:25:00|48065.8|48025.8|48066|48026|48067.6|48027.6|48049.2|48009.2|6
1647397800000|2022-03-16 02:30:00|48069.4|48029.4|48144.1|48104.1|48154.3|48114.3|48066|48026|13
1647398100000|2022-03-16 02:35:00|48147.5|48107.5|48199|48159|48199|48159|48144.1|48104.1|12
1647398400000|2022-03-16 02:40:00|48202.4|48162.4|48215.5|48175.5|48232.3|48192.3|48195.6|48155.6|8
1647398700000|2022-03-16 02:45:00|48213.9|48173.9|48203.8|48163.8|48215.5|48175.5|48202|48162|2
1647399000000|2022-03-16 02:50:00|48207.2|48167.2|48241.9|48201.9|48241.9|48201.9|48185.2|48145.2|47
1647399300000|2022-03-16 02:55:00|48246.9|48206.9|48218.4|48178.4|48246.9|48206.9|48216.9|48176.9|3
1647399600000|2022-03-16 03:00:00|48215|48175|48243.6|48203.6|48247|48207|48213.4|48173.4|19
1647399900000|2022-03-16 03:05:00|48240.2|48200.2|48266.7|48226.7|48281.9|48241.9|48221.8|48181.8|14
1647400200000|2022-03-16 03:10:00|48270.1|48230.1|48328.2|48288.2|48345|48305|48261.7|48221.7|8
1647400500000|2022-03-16 03:15:00|48331.6|48291.6|48279.7|48239.7|48333.2|48293.2|48264.7|48224.7|18
1647400800000|2022-03-16 03:20:00|48283.1|48243.1|48241.4|48201.4|48283.1|48243.1|48241.4|48201.4|7
1647401100000|2022-03-16 03:25:00|48248|48208|48259.6|48219.6|48259.6|48219.6|48248|48208|0
1647401400000|2022-03-16 03:30:00|48259.5|48219.5|48251.1|48211.1|48259.5|48219.5|48246.1|48206.1|1
1647401700000|2022-03-16 03:35:00|48249.5|48209.5|48266|48226|48266|48226|48219.4|48179.4|5
1647402000000|2022-03-16 03:40:00|48291|48251|48284.3|48244.3|48291|48251|48255.8|48215.8|23
1647402300000|2022-03-16 03:45:00|48280.9|48240.9|48284.2|48244.2|48284.3|48244.3|48279.3|48239.3|0
1647402600000|2022-03-16 03:50:00|48267.4|48227.4|48277.3|48237.3|48285.8|48245.8|48264.2|48224.2|3
1647402900000|2022-03-16 03:55:00|48280.7|48240.7|48297.5|48257.5|48304.3|48264.3|48280.7|48240.7|1
1647403200000|2022-03-16 04:00:00|48300.9|48260.9|48290.8|48250.8|48304.3|48264.3|48270.6|48230.6|3
1647403500000|2022-03-16 04:05:00|48287.4|48247.4|48302.5|48262.5|48304.2|48264.2|48287.3|48247.3|26
1647403800000|2022-03-16 04:10:00|48297.5|48257.5|48309.2|48269.2|48317.5|48277.5|48297.5|48257.5|9
1647404100000|2022-03-16 04:15:00|48310.8|48270.8|48304|48264|48324.2|48284.2|48285.6|48245.6|46
1647404400000|2022-03-16 04:20:00|48303.9|48263.9|48292.5|48252.5|48305.7|48265.7|48285.7|48245.7|12
1647404700000|2022-03-16 04:25:00|48294.1|48254.1|48300.8|48260.8|48300.9|48260.9|48290.9|48250.9|7
1647405000000|2022-03-16 04:30:00|48297.4|48257.4|48303.9|48263.9|48305.5|48265.5|48292.4|48252.4|6
1647405300000|2022-03-16 04:35:00|48302.3|48262.3|48302.2|48262.2|48313.9|48273.9|48292|48252|14
1647405600000|2022-03-16 04:40:00|48303.8|48263.8|48303.7|48263.7|48310.1|48270.1|48296.9|48256.9|0
1647405900000|2022-03-16 04:45:00|48296.9|48256.9|48300.3|48260.3|48303.7|48263.7|48286.9|48246.9|15
1647406200000|2022-03-16 04:50:00|48300.2|48260.2|48300.2|48260.2|48300.2|48260.2|48300.2|48260.2|0
1647406500000|2022-03-16 04:55:00|48295.2|48255.2|48311.9|48271.9|48311.9|48271.9|48295.2|48255.2|5
1647406800000|2022-03-16 05:00:00|48320.3|48280.3|48335.2|48295.2|48335.2|48295.2|48320.2|48280.2|4
1647407100000|2022-03-16 05:05:00|48328.4|48288.4|48318.3|48278.3|48328.4|48288.4|48310.1|48270.1|4
1647407400000|2022-03-16 05:10:00|48321.7|48281.7|48328.1|48288.1|48328.1|48288.1|48318.3|48278.3|0
1647407700000|2022-03-16 05:15:00|48328|48288|48328|48288|48328|48288|48324.6|48284.6|2
1647408000000|2022-03-16 05:20:00|48331.3|48291.3|48286.3|48246.3|48331.3|48291.3|48286.3|48246.3|16
1647408300000|2022-03-16 05:25:00|48282.9|48242.9|48326.2|48286.2|48326.2|48286.2|48277.9|48237.9|21
1647408600000|2022-03-16 05:30:00|48336.2|48296.2|48365.9|48325.9|48412.6|48372.6|48331.2|48291.2|23
1647408900000|2022-03-16 05:35:00|48362.5|48322.5|48434.4|48394.4|48436.1|48396.1|48360.9|48320.9|26
1647409200000|2022-03-16 05:40:00|48436|48396|48385.8|48345.8|48436|48396|48377.4|48337.4|24
1647409500000|2022-03-16 05:45:00|48405.8|48365.8|48422.3|48382.3|48429.1|48389.1|48404.2|48364.2|11
1647409800000|2022-03-16 05:50:00|48415.5|48375.5|48424|48384|48435.7|48395.7|48412.2|48372.2|5
1647410100000|2022-03-16 05:55:00|48425.6|48385.6|48458.9|48418.9|48463.9|48423.9|48410.6|48370.6|26
1647410400000|2022-03-16 06:00:00|48462.3|48422.3|48453.7|48413.7|48468.7|48428.7|48440.3|48400.3|29
1647410700000|2022-03-16 06:05:00|48433.5|48393.5|48423.8|48383.8|48468.6|48428.6|48385.2|48345.2|111
1647411000000|2022-03-16 06:10:00|48425.4|48385.4|48460.5|48420.5|48460.5|48420.5|48425.3|48385.3|52
1647411300000|2022-03-16 06:15:00|48457.1|48417.1|48435.6|48395.6|48457.1|48417.1|48420.4|48380.4|28
1647411600000|2022-03-16 06:20:00|48439|48399|48440.3|48400.3|48488.7|48448.7|48435.6|48395.6|18
1647411900000|2022-03-16 06:25:00|48435.3|48395.3|48200|48160|48435.3|48395.3|48175|48135|84
1647412200000|2022-03-16 06:30:00|48203.4|48163.4|48260|48220|48260|48220|48195|48155|12
1647412500000|2022-03-16 06:35:00|48263.3|48223.3|48266.5|48226.5|48278.1|48238.1|48221.3|48181.3|35
1647412800000|2022-03-16 06:40:00|48261.5|48221.5|48271.8|48231.8|48275|48235|48228.1|48188.1|67
1647413100000|2022-03-16 06:45:00|48260|48220|48291.3|48251.3|48305.1|48265.1|48251.7|48211.7|16
1647413400000|2022-03-16 06:50:00|48294.7|48254.7|48264.8|48224.8|48311.5|48271.5|48256.4|48216.4|13
1647413700000|2022-03-16 06:55:00|48268.2|48228.2|48331.5|48291.5|48334.9|48294.9|48268.2|48228.2|14
1647414000000|2022-03-16 07:00:00|48334.7|48294.7|48286.3|48246.3|48387.9|48347.9|48286.3|48246.3|24
1647414300000|2022-03-16 07:05:00|48286.2|48246.2|48274.4|48234.4|48289.6|48249.6|48249.4|48209.4|9
1647414600000|2022-03-16 07:10:00|48271|48231|48224.1|48184.1|48276|48236|48220.9|48180.9|3
1647414900000|2022-03-16 07:15:00|48199.1|48159.1|48220.8|48180.8|48234.2|48194.2|48177.5|48137.5|13
1647415200000|2022-03-16 07:20:00|48222.4|48182.4|48202.4|48162.4|48275.8|48235.8|48202.4|48162.4|15
1647415500000|2022-03-16 07:25:00|48197.4|48157.4|48155.5|48115.5|48202.2|48162.2|48150.5|48110.5|9
1647415800000|2022-03-16 07:30:00|48150.5|48110.5|48143.8|48103.8|48155.4|48115.4|48107.1|48067.1|15
1647416100000|2022-03-16 07:35:00|48145.4|48105.4|48160.4|48120.4|48175.4|48135.4|48137|48097|7
1647416400000|2022-03-16 07:40:00|48160.3|48120.3|48068.5|48028.5|48170.3|48130.3|48068.5|48028.5|10
1647416700000|2022-03-16 07:45:00|48071.9|48031.9|48131.8|48091.8|48141.8|48101.8|48058.5|48018.5|23
1647417000000|2022-03-16 07:50:00|48138.6|48098.6|48151.7|48111.7|48168.6|48128.6|48131.7|48091.7|41
1647417300000|2022-03-16 07:55:00|48148.3|48108.3|48150|48110|48166.7|48126.7|48111.7|48071.7|92
1647417600000|2022-03-16 08:00:00|48146.6|48106.6|48185|48145|48190|48150|48146.6|48106.6|3
1647417900000|2022-03-16 08:05:00|48184.9|48144.9|48186.5|48146.5|48218.3|48178.3|48176.6|48136.6|7
1647418200000|2022-03-16 08:10:00|48181.5|48141.5|48219.8|48179.8|48226.6|48186.6|48166.4|48126.4|20
1647418500000|2022-03-16 08:15:00|48218.2|48178.2|48189.7|48149.7|48218.2|48178.2|48123|48083|31
1647418800000|2022-03-16 08:20:00|48186.3|48146.3|48213.2|48173.2|48213.2|48173.2|48169.7|48129.7|32
1647419100000|2022-03-16 08:25:00|48236.6|48196.6|48231.3|48191.3|48288.2|48248.2|48216.3|48176.3|16
1647419400000|2022-03-16 08:30:00|48234.7|48194.7|48204.6|48164.6|48236.3|48196.3|48197.9|48157.9|11
1647419700000|2022-03-16 08:35:00|48206.2|48166.2|48211.2|48171.2|48224.6|48184.6|48191.2|48151.2|9
1647420000000|2022-03-16 08:40:00|48206.2|48166.2|48298.2|48258.2|48304.8|48264.8|48206.2|48166.2|27
1647420300000|2022-03-16 08:45:00|48299.8|48259.8|48243.1|48203.1|48301.4|48261.4|48243.1|48203.1|5
1647420600000|2022-03-16 08:50:00|48246.5|48206.5|48219.8|48179.8|48248.1|48208.1|48214.6|48174.6|2
1647420900000|2022-03-16 08:55:00|48216.4|48176.4|48206.3|48166.3|48216.4|48176.4|48196.2|48156.2|2
1647421200000|2022-03-16 09:00:00|48207.9|48167.9|48197.8|48157.8|48211.3|48171.3|48162.7|48122.7|29
1647421500000|2022-03-16 09:05:00|48181.1|48141.1|48126.1|48086.1|48181.1|48141.1|48109.4|48069.4|15
1647421800000|2022-03-16 09:10:00|48124.5|48084.5|48164.3|48124.3|48177.7|48137.7|48109.3|48069.3|20
1647422100000|2022-03-16 09:15:00|48177.7|48137.7|48129.2|48089.2|48177.7|48137.7|48109.2|48069.2|15
1647422400000|2022-03-16 09:20:00|48132.6|48092.6|48147.5|48107.5|48147.5|48107.5|48099.1|48059.1|15
1647422700000|2022-03-16 09:25:00|48145.9|48105.9|48168.9|48128.9|48174|48134|48140.9|48100.9|15
1647423000000|2022-03-16 09:30:00|48167.3|48127.3|48113.7|48073.7|48170.5|48130.5|48068.7|48028.7|56
1647423300000|2022-03-16 09:35:00|48110.3|48070.3|48048.4|48008.4|48110.3|48070.3|48033.5|47993.5|19
1647423600000|2022-03-16 09:40:00|48046.8|48006.8|48118.6|48078.6|48155.1|48115.1|48043.4|48003.4|21
1647423900000|2022-03-16 09:45:00|48120.4|48080.4|48135.2|48095.2|48138.3|48098.3|48111.8|48071.8|11
1647424200000|2022-03-16 09:50:00|48138.6|48098.6|48148.3|48108.3|48160.2|48120.2|48138.6|48098.6|2
1647424500000|2022-03-16 09:55:00|48143.3|48103.3|48108.3|48068.3|48143.3|48103.3|48103.3|48063.3|2
1647424800000|2022-03-16 10:00:00|48108.2|48068.2|48168.2|48128.2|48181.6|48141.6|48108.2|48068.2|23
1647425100000|2022-03-16 10:05:00|48173.2|48133.2|48154.9|48114.9|48248.3|48208.3|48136.4|48096.4|23
1647425400000|2022-03-16 10:10:00|48154.8|48114.8|48088|48048|48156.5|48116.5|48076.3|48036.3|15
1647425700000|2022-03-16 10:15:00|48086.4|48046.4|48104.6|48064.6|48136.2|48096.2|48069.6|48029.6|20
1647426000000|2022-03-16 10:20:00|48104.5|48064.5|48139.3|48099.3|48156.1|48116.1|48104.5|48064.5|3
1647426300000|2022-03-16 10:25:00|48141|48101|48151|48111|48177.7|48137.7|48141|48101|10
1647426600000|2022-03-16 10:30:00|48152.6|48112.6|48174.3|48134.3|48182.7|48142.7|48149.3|48109.3|16
1647426900000|2022-03-16 10:35:00|48175.9|48135.9|48221|48181|48224.4|48184.4|48165.9|48125.9|10
1647427200000|2022-03-16 10:40:00|48224.4|48184.4|48216|48176|48241.1|48201.1|48216|48176|21
1647427500000|2022-03-16 10:45:00|48219.4|48179.4|48242.7|48202.7|48276.1|48236.1|48216|48176|58
1647427800000|2022-03-16 10:50:00|48246|48206|48217.6|48177.6|48267.7|48227.7|48194.3|48154.3|92
1647428100000|2022-03-16 10:55:00|48219.3|48179.3|48219.2|48179.2|48239.2|48199.2|48199.2|48159.2|38
1647428400000|2022-03-16 11:00:00|48215.8|48175.8|48222.5|48182.5|48234.1|48194.1|48199.2|48159.2|37
1647428700000|2022-03-16 11:05:00|48217.5|48177.5|48277.4|48237.4|48287.4|48247.4|48175.8|48135.8|57
1647429000000|2022-03-16 11:10:00|48272.4|48232.4|48267.3|48227.3|48275.8|48235.8|48252.4|48212.4|11
1647429300000|2022-03-16 11:15:00|48268.9|48228.9|48235.5|48195.5|48268.9|48228.9|48225.5|48185.5|54
1647429600000|2022-03-16 11:20:00|48237.1|48197.1|48230.4|48190.4|48245.4|48205.4|48220.4|48180.4|8
1647429900000|2022-03-16 11:25:00|48227|48187|48185.2|48145.2|48235.4|48195.4|48185.2|48145.2|18
1647430200000|2022-03-16 11:30:00|48181.9|48141.9|48145.2|48105.2|48181.9|48141.9|48145.2|48105.2|13
1647430500000|2022-03-16 11:35:00|48138.6|48098.6|48151.9|48111.9|48171.9|48131.9|48120.2|48080.2|21
1647430800000|2022-03-16 11:40:00|48156.9|48116.9|48143.4|48103.4|48163.5|48123.5|48136.7|48096.7|13
1647431100000|2022-03-16 11:45:00|48145.1|48105.1|48195|48155|48206.7|48166.7|48145|48105|15
1647431400000|2022-03-16 11:50:00|48194.8|48154.8|48159.9|48119.9|48194.8|48154.8|48159.9|48119.9|10
1647431700000|2022-03-16 11:55:00|48161.5|48121.5|48174.8|48134.8|48186.5|48146.5|48154.8|48114.8|17
1647432000000|2022-03-16 12:00:00|48184.9|48144.9|48179.7|48139.7|48189.8|48149.8|48124.8|48084.8|26
1647432300000|2022-03-16 12:05:00|48183.1|48143.1|48233|48193|48246.3|48206.3|48183.1|48143.1|50
1647432600000|2022-03-16 12:10:00|48229.6|48189.6|48346.4|48306.4|48349.7|48309.7|48228|48188|123
1647432900000|2022-03-16 12:15:00|48333.1|48293.1|48329.7|48289.7|48346.4|48306.4|48316.4|48276.4|37
1647433200000|2022-03-16 12:20:00|48333.1|48293.1|48328|48288|48344.7|48304.7|48303|48263|36
1647433500000|2022-03-16 12:25:00|48331.4|48291.4|48306.4|48266.4|48341.4|48301.4|48288.1|48248.1|103
1647433800000|2022-03-16 12:30:00|48308.1|48268.1|48319.8|48279.8|48326.6|48286.6|48308.1|48268.1|48
1647434100000|2022-03-16 12:35:00|48311.4|48271.4|48294.7|48254.7|48319.8|48279.8|48289.7|48249.7|84
1647434400000|2022-03-16 12:40:00|48299.7|48259.7|48297.9|48257.9|48319.7|48279.7|48284.6|48244.6|41
1647437400000|2022-03-16 13:30:00|48347.1|48307.1|48395.3|48355.3|48520.3|48480.3|48345.3|48305.3|786
1647437700000|2022-03-16 13:35:00|48391.9|48351.9|48356.9|48316.9|48433.6|48393.6|48338.6|48298.6|438
1647438000000|2022-03-16 13:40:00|48355.2|48315.2|48308.6|48268.6|48413.6|48373.6|48297|48257|514
1647438300000|2022-03-16 13:45:00|48305.2|48265.2|48346.6|48306.6|48368.2|48328.2|48300.2|48260.2|201
1647438600000|2022-03-16 13:50:00|48343.2|48303.2|48313.2|48273.2|48349.9|48309.9|48269.9|48229.9|165
1647438900000|2022-03-16 13:55:00|48306.5|48266.5|48353.1|48313.1|48359.9|48319.9|48288.2|48248.2|91
1647439200000|2022-03-16 14:00:00|48349.8|48309.8|48361.5|48321.5|48410|48370|48309.8|48269.8|217
1647439500000|2022-03-16 14:05:00|48356.5|48316.5|48278.1|48238.1|48356.5|48316.5|48241.5|48201.5|208
1647439800000|2022-03-16 14:10:00|48286.4|48246.4|48124.5|48084.5|48299.7|48259.7|48099.5|48059.5|185
1647440100000|2022-03-16 14:15:00|48122.9|48082.9|47991|47951|48192.8|48152.8|47972.6|47932.6|399
1647440400000|2022-03-16 14:20:00|47986|47946|47817.4|47777.4|47996|47956|47792.5|47752.5|452
1647440700000|2022-03-16 14:25:00|47819.1|47779.1|47815.6|47775.6|47875.8|47835.8|47762.3|47722.3|475
1647441000000|2022-03-16 14:30:00|47814|47774|47455.4|47415.4|47820.6|47780.6|47455.4|47415.4|830
1647441300000|2022-03-16 14:35:00|47435.4|47395.4|47445.1|47405.1|47545.4|47505.4|47425.4|47385.4|456
1647441600000|2022-03-16 14:40:00|47446.7|47406.7|47542|47502|47547.1|47507.1|47371.9|47331.9|339
1647441900000|2022-03-16 14:45:00|47543.6|47503.6|47590|47550|47666.8|47626.8|47530.3|47490.3|442
1647442200000|2022-03-16 14:50:00|47591.7|47551.7|47468.3|47428.3|47595|47555|47426.7|47386.7|245
1647442500000|2022-03-16 14:55:00|47473.3|47433.3|47411.5|47371.5|47479.9|47439.9|47391.6|47351.6|349
1647442800000|2022-03-16 15:00:00|47396.5|47356.5|47386.4|47346.4|47409.8|47369.8|47354.7|47314.7|154
1647443100000|2022-03-16 15:05:00|47388.1|47348.1|47316.3|47276.3|47391.4|47351.4|47276.4|47236.4|495
1647443400000|2022-03-16 15:10:00|47318|47278|47257.9|47217.9|47318|47278|47231.2|47191.2|208
1647443700000|2022-03-16 15:15:00|47254.5|47214.5|47246.1|47206.1|47271.2|47231.2|47207.8|47167.8|162
1647444000000|2022-03-16 15:20:00|47247.7|47207.7|47327.6|47287.6|47339.3|47299.3|47237.7|47197.7|185
1647444300000|2022-03-16 15:25:00|47325.9|47285.9|47490.9|47450.9|47499.3|47459.3|47285.9|47245.9|224
1647444600000|2022-03-16 15:30:00|47487.6|47447.6|47450.8|47410.8|47502.6|47462.6|47450.8|47410.8|179
1647444900000|2022-03-16 15:35:00|47445.8|47405.8|47410.7|47370.7|47445.8|47405.8|47330.8|47290.8|201
1647445200000|2022-03-16 15:40:00|47415.7|47375.7|47473.9|47433.9|47482.3|47442.3|47415.7|47375.7|199
1647445500000|2022-03-16 15:45:00|47470.5|47430.5|47447.3|47407.3|47473.9|47433.9|47393.9|47353.9|131
1647445800000|2022-03-16 15:50:00|47457.3|47417.3|47517.2|47477.2|47547.2|47507.2|47447.3|47407.3|176
1647446100000|2022-03-16 15:55:00|47518.8|47478.8|47523.9|47483.9|47590.6|47550.6|47463.8|47423.8|264
1647446400000|2022-03-16 16:00:00|47525.6|47485.6|47562.1|47522.1|47588.9|47548.9|47523.9|47483.9|187
1647446700000|2022-03-16 16:05:00|47552.1|47512.1|47645.3|47605.3|47645.3|47605.3|47518.7|47478.7|102
1647447000000|2022-03-16 16:10:00|47643.7|47603.7|47667|47627|47777.2|47737.2|47623.7|47583.7|135
1647447300000|2022-03-16 16:15:00|47682|47642|47660.3|47620.3|47685.3|47645.3|47628.6|47588.6|91
1647447600000|2022-03-16 16:20:00|47655.3|47615.3|47727|47687|47733.6|47693.6|47650.3|47610.3|51
1647447900000|2022-03-16 16:25:00|47722|47682|47820.3|47780.3|47827|47787|47721.9|47681.9|184
1647448200000|2022-03-16 16:30:00|47818.7|47778.7|47783.5|47743.5|47898.7|47858.7|47783.5|47743.5|157
1647448500000|2022-03-16 16:35:00|47785.2|47745.2|47776.7|47736.7|47790.1|47750.1|47763.5|47723.5|41
1647448800000|2022-03-16 16:40:00|47773.4|47733.4|47763.4|47723.4|47820|47780|47763.4|47723.4|120
1647449100000|2022-03-16 16:45:00|47750|47710|47716.6|47676.6|47750|47710|47696.6|47656.6|80
1647449400000|2022-03-16 16:50:00|47714.9|47674.9|47686.5|47646.5|47716.6|47676.6|47661.5|47621.5|69
1647449700000|2022-03-16 16:55:00|47688.1|47648.1|47644.6|47604.6|47696.4|47656.4|47641.3|47601.3|76
1647450000000|2022-03-16 17:00:00|47643|47603|47662.7|47622.7|47706.2|47666.2|47634.6|47594.6|238
1647450300000|2022-03-16 17:05:00|47672.7|47632.7|47676|47636|47702.7|47662.7|47652.6|47612.6|59
1647450600000|2022-03-16 17:10:00|47672.6|47632.6|47647.5|47607.5|47674.2|47634.2|47625.9|47585.9|71
1647450900000|2022-03-16 17:15:00|47642.5|47602.5|47579|47539|47652.5|47612.5|47499|47459|364
1647451200000|2022-03-16 17:20:00|47582.3|47542.3|47567.3|47527.3|47634|47594|47548.9|47508.9|150
1647451500000|2022-03-16 17:25:00|47567.2|47527.2|47528.8|47488.8|47587.2|47547.2|47522.2|47482.2|71
1647451800000|2022-03-16 17:30:00|47533.8|47493.8|47580.4|47540.4|47598.8|47558.8|47528.8|47488.8|77
1647452100000|2022-03-16 17:35:00|47578.7|47538.7|47595.5|47555.5|47612.2|47572.2|47553.7|47513.7|167
1647452400000|2022-03-16 17:40:00|47592.2|47552.2|47605.4|47565.4|47613.7|47573.7|47543.8|47503.8|111
1647452700000|2022-03-16 17:45:00|47602.1|47562.1|47565.1|47525.1|47602.1|47562.1|47538.6|47498.6|163
1647453000000|2022-03-16 17:50:00|47563.5|47523.5|47461.6|47421.6|47563.5|47523.5|47398.1|47358.1|541
1647453300000|2022-03-16 17:55:00|47463.2|47423.2|47509.8|47469.8|47523.3|47483.3|47429.8|47389.8|256
1647453600000|2022-03-16 18:00:00|47513.2|47473.2|47466.4|47426.4|47513.2|47473.2|47451.4|47411.4|213
1647453900000|2022-03-16 18:05:00|47469.7|47429.7|47284.5|47244.5|47469.7|47429.7|47282.9|47242.9|364
1647454200000|2022-03-16 18:10:00|47287.9|47247.9|47418|47378|47481.3|47441.3|47241.2|47201.2|1089
1647454500000|2022-03-16 18:15:00|47414.7|47374.7|47478.1|47438.1|47504.7|47464.7|47411.3|47371.3|354
1647475200000|2022-03-17 00:00:00|47511.4|47431.4|47651.3|47611.3|47653|47613|47474.7|47389.7|267
1647475500000|2022-03-17 00:05:00|47653|47613|47761.2|47721.2|47769.6|47729.6|47631.3|47591.3|189
1647475800000|2022-03-17 00:10:00|47754.6|47714.6|47676.2|47636.2|47754.6|47714.6|47634.5|47594.5|58
1647476100000|2022-03-17 00:15:00|47676.1|47636.1|47671.1|47631.1|47724.5|47684.5|47641.1|47601.1|34
1647476400000|2022-03-17 00:20:00|47674.4|47634.4|47611|47571|47674.4|47634.4|47579.3|47539.3|19
1647476700000|2022-03-17 00:25:00|47607.7|47567.7|47625.9|47585.9|47641|47601|47604.3|47564.3|12
1647477000000|2022-03-17 00:30:00|47629.2|47589.2|47684.2|47644.2|47684.2|47644.2|47614.2|47574.2|12
1647477300000|2022-03-17 00:35:00|47674.2|47634.2|47677.4|47637.4|47687.4|47647.4|47667.5|47627.5|12
1647477600000|2022-03-17 00:40:00|47685.8|47645.8|47654|47614|47685.8|47645.8|47635.7|47595.7|9
1647477900000|2022-03-17 00:45:00|47655.7|47615.7|47674|47634|47682.3|47642.3|47654|47614|14
1647478200000|2022-03-17 00:50:00|47670.6|47630.6|47647.2|47607.2|47670.6|47630.6|47645.6|47605.6|5
1647478500000|2022-03-17 00:55:00|47645.6|47605.6|47637.2|47597.2|47670.5|47630.5|47617.2|47577.2|10
1647478800000|2022-03-17 01:00:00|47630.5|47590.5|47752.1|47712.1|47780.5|47740.5|47630.5|47590.5|73
1647479100000|2022-03-17 01:05:00|47748.8|47708.8|47732|47692|47788.7|47748.7|47723.7|47683.7|27
1647479400000|2022-03-17 01:10:00|47728.7|47688.7|47693.6|47653.6|47762|47722|47693.6|47653.6|7
1647479700000|2022-03-17 01:15:00|47695.3|47655.3|47698.5|47658.5|47713.6|47673.6|47693.6|47653.6|26
1647480000000|2022-03-17 01:20:00|47696.9|47656.9|47686.8|47646.8|47708.5|47668.5|47686.8|47646.8|13
1647480300000|2022-03-17 01:25:00|47690.1|47650.1|47676.7|47636.7|47706.8|47666.8|47665.1|47625.1|19
1647480600000|2022-03-17 01:30:00|47680|47640|47653.3|47613.3|47681.7|47641.7|47645|47605|5
1647480900000|2022-03-17 01:35:00|47655|47615|47694.9|47654.9|47708.2|47668.2|47655|47615|15
1647481200000|2022-03-17 01:40:00|47704.9|47664.9|47689.8|47649.8|47704.9|47664.9|47666.5|47626.5|12
1647481500000|2022-03-17 01:45:00|47684.8|47644.8|47721.4|47681.4|47726.4|47686.4|47671.5|47631.5|6
1647481800000|2022-03-17 01:50:00|47719.7|47679.7|47653|47613|47719.7|47679.7|47643|47603|2
1647482100000|2022-03-17 01:55:00|47649.7|47609.7|47604.6|47564.6|47649.7|47609.7|47581.3|47541.3|23
1647482400000|2022-03-17 02:00:00|47607.9|47567.9|47532.9|47492.9|47619.6|47579.6|47532.9|47492.9|60
1647482700000|2022-03-17 02:05:00|47534.5|47494.5|47544.5|47504.5|47561.1|47521.1|47532.8|47492.8|8
1647483000000|2022-03-17 02:10:00|47542.8|47502.8|47577.7|47537.7|47584.4|47544.4|47542.8|47502.8|3
1647483300000|2022-03-17 02:15:00|47581|47541|47557.6|47517.6|47581|47541|47554.3|47514.3|1
1647483600000|2022-03-17 02:20:00|47562.6|47522.6|47559.2|47519.2|47569.3|47529.3|47550.9|47510.9|1
1647483900000|2022-03-17 02:25:00|47562.6|47522.6|47552.5|47512.5|47572.6|47532.6|47535.9|47495.9|4
1647484200000|2022-03-17 02:30:00|47555.8|47515.8|47535.7|47495.7|47565.8|47525.8|47512.4|47472.4|13
1647484500000|2022-03-17 02:35:00|47525.7|47485.7|47522.3|47482.3|47540.7|47500.7|47495.7|47455.7|3
1647484800000|2022-03-17 02:40:00|47519|47479|47535.6|47495.6|47540.6|47500.6|47517.3|47477.3|0
1647485100000|2022-03-17 02:45:00|47532.3|47492.3|47518.9|47478.9|47540.6|47500.6|47517.2|47477.2|0
1647485400000|2022-03-17 02:50:00|47520.6|47480.6|47512.1|47472.1|47532.2|47492.2|47507.1|47467.1|8
1647485700000|2022-03-17 02:55:00|47508.8|47468.8|47537.1|47497.1|47557.1|47517.1|47503.8|47463.8|12
1647486000000|2022-03-17 03:00:00|47542.1|47502.1|47512|47472|47552|47512|47493.7|47453.7|46
1647486300000|2022-03-17 03:05:00|47508.7|47468.7|47498.6|47458.6|47532|47492|47470.3|47430.3|42
1647486600000|2022-03-17 03:10:00|47485.3|47445.3|47501.8|47461.8|47526.8|47486.8|47480.3|47440.3|17
1647486900000|2022-03-17 03:15:00|47498.5|47458.5|47491.8|47451.8|47523.5|47483.5|47486.8|47446.8|18
1647487200000|2022-03-17 03:20:00|47495.1|47455.1|47501.7|47461.7|47516.7|47476.7|47483.4|47443.4|18
1647487500000|2022-03-17 03:25:00|47498.4|47458.4|47501.6|47461.6|47503.3|47463.3|47486.6|47446.6|4
1647487800000|2022-03-17 03:30:00|47498.3|47458.3|47498.2|47458.2|47501.6|47461.6|47474.9|47434.9|19
1647488100000|2022-03-17 03:35:00|47493.2|47453.2|47493.1|47453.1|47506.5|47466.5|47493.1|47453.1|15
1647488400000|2022-03-17 03:40:00|47489.8|47449.8|47464.7|47424.7|47493.1|47453.1|47461.4|47421.4|9
1647488700000|2022-03-17 03:45:00|47461.4|47421.4|47469.7|47429.7|47473|47433|47439.7|47399.7|14
1647489000000|2022-03-17 03:50:00|47473|47433|47489.6|47449.6|47494.6|47454.6|47469.7|47429.7|3
1647489300000|2022-03-17 03:55:00|47484.6|47444.6|47484.5|47444.5|47497.9|47457.9|47484.5|47444.5|2
1647489600000|2022-03-17 04:00:00|47486.2|47446.2|47497.8|47457.8|47502.8|47462.8|47482.9|47442.9|2
1647489900000|2022-03-17 04:05:00|47489.5|47449.5|47459.4|47419.4|47489.5|47449.5|47459.4|47419.4|1
1647490200000|2022-03-17 04:10:00|47471|47431|47484.3|47444.3|47489.3|47449.3|47464.4|47424.4|20
1647490500000|2022-03-17 04:15:00|47482.6|47442.6|47474.2|47434.2|47482.6|47442.6|47464.3|47424.3|5
1647490800000|2022-03-17 04:20:00|47470.9|47430.9|47474.2|47434.2|47480.9|47440.9|47464.2|47424.2|5
1647491100000|2022-03-17 04:25:00|47470.8|47430.8|47460.8|47420.8|47474.1|47434.1|47452.5|47412.5|7
1647491400000|2022-03-17 04:30:00|47460.7|47420.7|47464|47424|47472.4|47432.4|47460.7|47420.7|2
1647491700000|2022-03-17 04:35:00|47460.7|47420.7|47463.9|47423.9|47469|47429|47457.3|47417.3|8
1647492000000|2022-03-17 04:40:00|47460.6|47420.6|47460.6|47420.6|47470.6|47430.6|47452.3|47412.3|4
1647492300000|2022-03-17 04:45:00|47460.5|47420.5|47440.5|47400.5|47460.5|47420.5|47438.8|47398.8|6
1647492600000|2022-03-17 04:50:00|47435.5|47395.5|47435.4|47395.4|47435.5|47395.5|47420.4|47380.4|7
1647492900000|2022-03-17 04:55:00|47432.1|47392.1|47435.3|47395.3|47435.4|47395.4|47432.1|47392.1|2
1647493200000|2022-03-17 05:00:00|47441.9|47401.9|47440.3|47400.3|47448.6|47408.6|47440.3|47400.3|6
1647493500000|2022-03-17 05:05:00|47435.3|47395.3|47428.5|47388.5|47435.3|47395.3|47428.5|47388.5|4
1647493800000|2022-03-17 05:10:00|47428.4|47388.4|47433.4|47393.4|47435.1|47395.1|47418.4|47378.4|10
1647494100000|2022-03-17 05:15:00|47438.4|47398.4|47473.4|47433.4|47476.7|47436.7|47438.4|47398.4|3
1647494400000|2022-03-17 05:20:00|47473.3|47433.3|47473.3|47433.3|47478.3|47438.3|47468.3|47428.3|0
1647494700000|2022-03-17 05:25:00|47476.6|47436.6|47488.2|47448.2|47523.2|47483.2|47473.3|47433.3|31
1647495000000|2022-03-17 05:30:00|47499.9|47459.9|47461.5|47421.5|47499.9|47459.9|47441.5|47401.5|26
1647495300000|2022-03-17 05:35:00|47461.4|47421.4|47473.1|47433.1|47478.1|47438.1|47453.1|47413.1|1
1647495600000|2022-03-17 05:40:00|47469.8|47429.8|47439.7|47399.7|47474.7|47434.7|47439.7|47399.7|3
1647495900000|2022-03-17 05:45:00|47438|47398|47404.6|47364.6|47448|47408|47399.6|47359.6|15
1647496200000|2022-03-17 05:50:00|47399.6|47359.6|47399.5|47359.5|47406.2|47366.2|47379.6|47339.6|19
1647496500000|2022-03-17 05:55:00|47397.8|47357.8|47406.1|47366.1|47406.1|47366.1|47377.8|47337.8|3
1647496800000|2022-03-17 06:00:00|47402.8|47362.8|47404.4|47364.4|47417.7|47377.7|47384.4|47344.4|5
1647497100000|2022-03-17 06:05:00|47407.7|47367.7|47392.6|47352.6|47412.7|47372.7|47389.3|47349.3|9
1647497400000|2022-03-17 06:10:00|47404.3|47364.3|47412.6|47372.6|47442.6|47402.6|47404.3|47364.3|6
1647497700000|2022-03-17 06:15:00|47412.5|47372.5|47397.5|47357.5|47412.5|47372.5|47374.2|47334.2|12
1647498000000|2022-03-17 06:20:00|47392.5|47352.5|47432.4|47392.4|47437.4|47397.4|47379.1|47339.1|10
1647498300000|2022-03-17 06:25:00|47435.7|47395.7|47484|47444|47492.3|47452.3|47435.7|47395.7|54
1647498600000|2022-03-17 06:30:00|47480.6|47440.6|47443.9|47403.9|47483.9|47443.9|47443.9|47403.9|19
1647498900000|2022-03-17 06:35:00|47440.6|47400.6|47425.4|47385.4|47440.6|47400.6|47418.8|47378.8|7
1647499200000|2022-03-17 06:40:00|47422.1|47382.1|47445.4|47405.4|47445.4|47405.4|47413.8|47373.8|4
1647499500000|2022-03-17 06:45:00|47445.3|47405.3|47450.3|47410.3|47450.3|47410.3|47428.6|47388.6|9
1647499800000|2022-03-17 06:50:00|47445.3|47405.3|47448.6|47408.6|47458.5|47418.5|47435.3|47395.3|28
1647500100000|2022-03-17 06:55:00|47445.3|47405.3|47436.9|47396.9|47451.8|47411.8|47436.9|47396.9|2
1647500400000|2022-03-17 07:00:00|47433.5|47393.5|47450.1|47410.1|47463.5|47423.5|47431.9|47391.9|10
1647500700000|2022-03-17 07:05:00|47448.4|47408.4|47411.7|47371.7|47450.1|47410.1|47408.5|47368.5|14
1647501000000|2022-03-17 07:10:00|47408.4|47368.4|47380|47340|47411.7|47371.7|47373.4|47333.4|20
1647501300000|2022-03-17 07:15:00|47381.7|47341.7|47336.7|47296.7|47381.7|47341.7|47333.3|47293.3|25
1647501600000|2022-03-17 07:20:00|47335|47295|47359.9|47319.9|47359.9|47319.9|47316.6|47276.6|39
1647501900000|2022-03-17 07:25:00|47354.9|47314.9|47356.5|47316.5|47373.2|47333.2|47349.9|47309.9|2
1647502200000|2022-03-17 07:30:00|47353.2|47313.2|47279.9|47239.9|47356.5|47316.5|47274.9|47234.9|21
1647502500000|2022-03-17 07:35:00|47279.8|47239.8|47259.8|47219.8|47279.8|47239.8|47259.8|47219.8|4
1647502800000|2022-03-17 07:40:00|47269.8|47229.8|47293|47253|47293|47253|47264.8|47224.8|17
1647503100000|2022-03-17 07:45:00|47296.3|47256.3|47316.2|47276.2|47329.6|47289.6|47293|47253|10
1647503400000|2022-03-17 07:50:00|47312.9|47272.9|47339.6|47299.6|47339.6|47299.6|47311.1|47271.1|20
1647503700000|2022-03-17 07:55:00|47334.6|47294.6|47351.2|47311.2|47351.2|47311.2|47316.2|47276.2|14
1647504000000|2022-03-17 08:00:00|47347.9|47307.9|47431|47391|47442.7|47402.7|47344.5|47304.5|33
1647504300000|2022-03-17 08:05:00|47426|47386|47412.6|47372.6|47426|47386|47382.7|47342.7|22
1647504600000|2022-03-17 08:10:00|47414.3|47374.3|47380.9|47340.9|47414.3|47374.3|47374.3|47334.3|12
1647504900000|2022-03-17 08:15:00|47382.6|47342.6|47402.5|47362.5|47404.2|47364.2|47340.9|47300.9|10
1647505200000|2022-03-17 08:20:00|47394.2|47354.2|47484.1|47444.1|47484.1|47444.1|47350.9|47310.9|34
1647505500000|2022-03-17 08:25:00|47485.8|47445.8|47447.4|47407.4|47485.8|47445.8|47447.4|47407.4|3
1647505800000|2022-03-17 08:30:00|47450.8|47410.8|47397.3|47357.3|47457.4|47417.4|47379|47339|17
1647506100000|2022-03-17 08:35:00|47404|47364|47380.6|47340.6|47410.6|47370.6|47368.9|47328.9|11
1647506400000|2022-03-17 08:40:00|47377.2|47337.2|47437.2|47397.2|47450.6|47410.6|47363.9|47323.9|42
1647506700000|2022-03-17 08:45:00|47425.5|47385.5|47487.1|47447.1|47512|47472|47420.5|47380.5|36
1647507000000|2022-03-17 08:50:00|47488.8|47448.8|47540.3|47500.3|47605.3|47565.3|47488.8|47448.8|68
1647507300000|2022-03-17 08:55:00|47542|47502|47560.2|47520.2|47560.2|47520.2|47478.7|47438.7|10
1647507600000|2022-03-17 09:00:00|47550.3|47510.3|47520.2|47480.2|47553.6|47513.6|47510.2|47470.2|11
1647507900000|2022-03-17 09:05:00|47516.9|47476.9|47430.2|47390.2|47516.9|47476.9|47428.5|47388.5|7
1647508200000|2022-03-17 09:10:00|47425.2|47385.2|47453.4|47413.4|47468.5|47428.5|47420.2|47380.2|10
1647508500000|2022-03-17 09:15:00|47450.1|47410.1|47448.3|47408.3|47461.7|47421.7|47428.4|47388.4|9
1647508800000|2022-03-17 09:20:00|47450|47410|47533.2|47493.2|47533.2|47493.2|47448.3|47408.3|16
1647509100000|2022-03-17 09:25:00|47534.9|47494.9|47446.6|47406.6|47538.1|47498.1|47446.6|47406.6|26
1647509400000|2022-03-17 09:30:00|47444.9|47404.9|47444.7|47404.7|47448.2|47408.2|47416.6|47376.6|19
1647509700000|2022-03-17 09:35:00|47441.4|47401.4|47386.1|47346.1|47441.4|47401.4|47359.8|47319.8|20
1647510000000|2022-03-17 09:40:00|47398.1|47358.1|47376.3|47336.3|47429.7|47389.7|47376.3|47336.3|13
1647510300000|2022-03-17 09:45:00|47378|47338|47422.9|47382.9|47424.6|47384.6|47363|47323|39
1647510600000|2022-03-17 09:50:00|47427.9|47387.9|47391.1|47351.1|47431.2|47391.2|47366.3|47326.3|13
1647510900000|2022-03-17 09:55:00|47397.8|47357.8|47357.8|47317.8|47397.8|47357.8|47354.5|47314.5|12
1647511200000|2022-03-17 10:00:00|47359.5|47319.5|47441|47401|47441|47401|47359.5|47319.5|20
1647511500000|2022-03-17 10:05:00|47444.4|47404.4|47495.9|47455.9|47495.9|47455.9|47434.4|47394.4|19
1647511800000|2022-03-17 10:10:00|47490.9|47450.9|47445.8|47405.8|47520.9|47480.9|47442.6|47402.6|24
1647512100000|2022-03-17 10:15:00|47450.8|47410.8|47390.7|47350.7|47462.5|47422.5|47370.7|47330.7|23
1647512400000|2022-03-17 10:20:00|47394|47354|47312.4|47272.4|47395.8|47355.8|47307.4|47267.4|40
1647512700000|2022-03-17 10:25:00|47315.7|47275.7|47320.6|47280.6|47323.9|47283.9|47307.4|47267.4|4
1647513000000|2022-03-17 10:30:00|47323.9|47283.9|47310.6|47270.6|47335.6|47295.6|47287.3|47247.3|15
1647513300000|2022-03-17 10:35:00|47307.3|47267.3|47287.2|47247.2|47335.5|47295.5|47278.9|47238.9|19
1647513600000|2022-03-17 10:40:00|47317.2|47277.2|47338.8|47298.8|47388.9|47348.9|47307.2|47267.2|74
1647513900000|2022-03-17 10:45:00|47335.4|47295.4|47317|47277|47335.4|47295.4|47287.1|47247.1|15
1647514200000|2022-03-17 10:50:00|47318.8|47278.8|47325.3|47285.3|47368.6|47328.6|47302|47262|61
1647514500000|2022-03-17 10:55:00|47327|47287|47285.2|47245.2|47333.5|47293.5|47275.2|47235.2|8
1647514800000|2022-03-17 11:00:00|47281.9|47241.9|47321.7|47281.7|47333.5|47293.5|47281.9|47241.9|19
1647515100000|2022-03-17 11:05:00|47325|47285|47341.6|47301.6|47358.4|47318.4|47325|47285|13
1647515400000|2022-03-17 11:10:00|47350.2|47310.2|47348.3|47308.3|47360|47320|47333.4|47293.4|28
1647515700000|2022-03-17 11:15:00|47351.6|47311.6|47344.9|47304.9|47356.5|47316.5|47313.4|47273.4|15
1647516000000|2022-03-17 11:20:00|47343.2|47303.2|47361.4|47321.4|47361.4|47321.4|47328.2|47288.2|11
1647516300000|2022-03-17 11:25:00|47356.4|47316.4|47351.4|47311.4|47361.4|47321.4|47346.4|47306.4|0
1647516600000|2022-03-17 11:30:00|47349.6|47309.6|47371.3|47331.3|47371.3|47331.3|47349.6|47309.6|3
1647516900000|2022-03-17 11:35:00|47369.6|47329.6|47432.8|47392.8|47434.5|47394.5|47364.5|47324.5|38
1647517200000|2022-03-17 11:40:00|47437.8|47397.8|47384.4|47344.4|47441.1|47401.1|47384.4|47344.4|12
1647517500000|2022-03-17 11:45:00|47389.4|47349.4|47389.5|47349.5|47394.4|47354.4|47366.1|47326.1|42
1647517800000|2022-03-17 11:50:00|47387.8|47347.8|47374.4|47334.4|47402.7|47362.7|47372.7|47332.7|12
1647518100000|2022-03-17 11:55:00|47402.7|47362.7|47397.6|47357.6|47402.7|47362.7|47394.4|47354.4|19
1647518400000|2022-03-17 12:00:00|47391|47351|47380.8|47340.8|47391|47351|47354.5|47314.5|84
1647518700000|2022-03-17 12:05:00|47375.8|47335.8|47369.2|47329.2|47380.8|47340.8|47364.1|47324.1|59
1647519000000|2022-03-17 12:10:00|47372.5|47332.5|47367.3|47327.3|47392.5|47352.5|47362.3|47322.3|71
1647519300000|2022-03-17 12:15:00|47364|47324|47352.2|47312.2|47387.2|47347.2|47320.6|47280.6|24
1647519600000|2022-03-17 12:20:00|47350.5|47310.5|47293.8|47253.8|47353.8|47313.8|47293.8|47253.8|38
1647519900000|2022-03-17 12:25:00|47280.6|47240.6|47352.2|47312.2|47358.8|47318.8|47273.8|47233.8|61
1647520200000|2022-03-17 12:30:00|47348.9|47268.9|47327.1|47287.1|47370.5|47330.5|47297.1|47257.1|31
1647520500000|2022-03-17 12:35:00|47320.4|47280.4|47427|47387|47467.1|47427.1|47315.4|47275.4|32
1647520800000|2022-03-17 12:40:00|47432|47392|47440.3|47400.3|47452|47412|47403.6|47363.6|32
1647523800000|2022-03-17 13:30:00|47417.9|47377.9|47631.2|47591.2|47644.7|47604.7|47414.6|47374.6|748
1647524100000|2022-03-17 13:35:00|47634.5|47594.5|47614.6|47574.6|47730.9|47690.9|47607.9|47567.9|495
1647524400000|2022-03-17 13:40:00|47622.9|47582.9|47654.4|47614.4|47734.4|47694.4|47622.9|47582.9|255
1647524700000|2022-03-17 13:45:00|47651.1|47611.1|47596.5|47556.5|47711.4|47671.4|47571.5|47531.5|458
1647525000000|2022-03-17 13:50:00|47604.8|47564.8|47621.4|47581.4|47688|47648|47588.2|47548.2|348
1647525300000|2022-03-17 13:55:00|47618.1|47578.1|47646.3|47606.3|47681.2|47641.2|47597.9|47557.9|205
1647525600000|2022-03-17 14:00:00|47648.1|47608.1|47621.1|47581.1|47679.6|47639.6|47621.1|47581.1|133
1647525900000|2022-03-17 14:05:00|47647.8|47607.8|47609.6|47569.6|47647.8|47607.8|47571.1|47531.1|184
1647526200000|2022-03-17 14:10:00|47607.9|47567.9|47591.4|47551.4|47609.7|47569.7|47533.2|47493.2|208
1647526500000|2022-03-17 14:15:00|47584.7|47544.7|47505.1|47465.1|47599.7|47559.7|47505.1|47465.1|207
1647526800000|2022-03-17 14:20:00|47491.8|47451.8|47531.8|47491.8|47568.2|47528.2|47380.1|47340.1|447
1647527100000|2022-03-17 14:25:00|47530|47490|47591.5|47551.5|47618.3|47578.3|47521.8|47481.8|160
1647527400000|2022-03-17 14:30:00|47580|47540|47581.5|47541.5|47624.9|47584.9|47575|47535|293
1647527700000|2022-03-17 14:35:00|47591.5|47551.5|47484.8|47444.8|47609.7|47569.7|47468|47428|424
1647528000000|2022-03-17 14:40:00|47496.6|47456.6|47478.2|47438.2|47498.1|47458.1|47404.8|47364.8|307
1647528300000|2022-03-17 14:45:00|47473.2|47433.2|47371.6|47331.6|47479.9|47439.9|47369.9|47329.9|237
1647528600000|2022-03-17 14:50:00|47381.6|47341.6|47358.2|47318.2|47381.6|47341.6|47316.7|47276.7|325
1647528900000|2022-03-17 14:55:00|47355|47315|47426.5|47386.5|47429.7|47389.7|47328.2|47288.2|214
1647529200000|2022-03-17 15:00:00|47424.7|47384.7|47323.1|47283.1|47474.7|47434.7|47314.8|47274.8|283
1647529500000|2022-03-17 15:05:00|47319.8|47279.8|47341.5|47301.5|47348.2|47308.2|47318.3|47278.3|213
1647529800000|2022-03-17 15:10:00|47338.2|47298.2|47306.6|47266.6|47373.2|47333.2|47286.4|47246.4|264
1647530100000|2022-03-17 15:15:00|47309.9|47269.9|47360|47320|47365|47325|47289.9|47249.9|246
1647530400000|2022-03-17 15:20:00|47361.7|47321.7|47047.1|47007.1|47363.2|47323.2|47043.8|47003.8|235
1647530700000|2022-03-17 15:25:00|47038.8|46998.8|46942.2|46902.2|47066.9|47026.9|46937.2|46897.2|510
1647531000000|2022-03-17 15:30:00|46938.9|46898.9|46900.1|46860.1|46945.5|46905.5|46825.5|46785.5|591
1647531300000|2022-03-17 15:35:00|46903.4|46863.4|46926.9|46886.9|46988.5|46948.5|46893.7|46853.7|329
1647531600000|2022-03-17 15:40:00|46930.2|46890.2|46851.9|46811.9|46948.5|46908.5|46838.6|46798.6|251
1647531900000|2022-03-17 15:45:00|46856.9|46816.9|46918.5|46878.5|46948.6|46908.6|46851.9|46811.9|237
1647532200000|2022-03-17 15:50:00|46916.8|46876.8|46848.5|46808.5|46916.8|46876.8|46848.5|46808.5|278
1647532500000|2022-03-17 15:55:00|46851.8|46811.8|46948.3|46908.3|46955|46915|46821.8|46781.8|326
1647532800000|2022-03-17 16:00:00|46933.3|46893.3|46984.8|46944.8|47033|46993|46903.3|46863.3|531
1647533100000|2022-03-17 16:05:00|46984.7|46944.7|46973.1|46933.1|47058.2|47018.2|46926.4|46886.4|443
1647533400000|2022-03-17 16:10:00|46968.1|46928.1|47031.7|46991.7|47035|46995|46943.1|46903.1|211
1647533700000|2022-03-17 16:15:00|47021.7|46981.7|46984.9|46944.9|47059.8|47019.8|46984.9|46944.9|242
1647534000000|2022-03-17 16:20:00|46994.9|46954.9|47046.6|47006.6|47058.1|47018.1|46984.9|46944.9|142
1647534300000|2022-03-17 16:25:00|47044.9|47004.9|47084.6|47044.6|47142.9|47102.9|47044.9|47004.9|144
1647534600000|2022-03-17 16:30:00|47069.6|47029.6|47034.7|46994.7|47077.9|47037.9|46999.8|46959.8|209
1647534900000|2022-03-17 16:35:00|47044.7|47004.7|47024.7|46984.7|47059.7|47019.7|47004.7|46964.7|126
1647535200000|2022-03-17 16:40:00|47019.7|46979.7|46984.6|46944.6|47019.7|46979.7|46984.6|46944.6|97
1647535500000|2022-03-17 16:45:00|46974.6|46934.6|47041.3|47001.3|47087.8|47047.8|46974.6|46934.6|139
1647535800000|2022-03-17 16:50:00|47039.6|46999.6|47014.5|46974.5|47041.3|47001.3|46994.5|46954.5|150
1647536100000|2022-03-17 16:55:00|47011.2|46971.2|47021.2|46981.2|47054.5|47014.5|47004.5|46964.5|104
1647536400000|2022-03-17 17:00:00|47024.4|46984.4|47086.3|47046.3|47148|47108|46993.1|46953.1|427
1647536700000|2022-03-17 17:05:00|47096.3|47056.3|47094.7|47054.7|47147.8|47107.8|47091.3|47051.3|219
1647537000000|2022-03-17 17:10:00|47099.7|47059.7|47109.6|47069.6|47111.4|47071.4|47064.7|47024.7|106
1647537300000|2022-03-17 17:15:00|47107.9|47067.9|47108|47068|47124.6|47084.6|47096.3|47056.3|148
1647537600000|2022-03-17 17:20:00|47111.3|47071.3|47071.3|47031.3|47116.3|47076.3|47058|47018|158
1647537900000|2022-03-17 17:25:00|47071.2|47031.2|47112.9|47072.9|47117.9|47077.9|47054.5|47014.5|105
1647538200000|2022-03-17 17:30:00|47111.2|47071.2|47087.9|47047.9|47116.2|47076.2|47071.1|47031.1|98
1647538500000|2022-03-17 17:35:00|47086.1|47046.1|47041.3|47001.3|47087.9|47047.9|47041.3|47001.3|135
1647538800000|2022-03-17 17:40:00|47046.3|47006.3|47057.8|47017.8|47067.8|47027.8|47004.5|46964.5|133
1647539100000|2022-03-17 17:45:00|47057.7|47017.7|47051.2|47011.2|47074.5|47034.5|47019.4|46979.4|131
1647539400000|2022-03-17 17:50:00|47056.2|47016.2|47001.1|46961.1|47056.2|47016.2|46991.1|46951.1|166
1647539700000|2022-03-17 17:55:00|46996.1|46956.1|46966|46926|47001.1|46961.1|46944.4|46904.4|184
1647540000000|2022-03-17 18:00:00|46971|46931|46949.4|46909.4|47011|46971|46949.4|46909.4|214
1647540300000|2022-03-17 18:05:00|46951.2|46911.2|47037.3|46997.3|47042.3|47002.3|46951.2|46911.2|532
1647540600000|2022-03-17 18:10:00|47042.3|47002.3|47074.1|47034.1|47168.8|47128.8|47007.3|46967.3|1154
1647540900000|2022-03-17 18:15:00|47065.9|47025.9|47087.6|47047.6|47112.6|47072.6|47033|46993|442
1647561600000|2022-03-18 00:00:00|47133.5|47093.5|47283.2|47243.2|47283.2|47243.2|47128.5|47088.5|129
1647561900000|2022-03-18 00:05:00|47261.7|47221.7|47299.6|47259.6|47327.7|47287.7|47248.2|47208.2|90
1647562200000|2022-03-18 00:10:00|47297.9|47257.9|47306.1|47266.1|47306.1|47266.1|47277.8|47237.8|15
1647562500000|2022-03-18 00:15:00|47289.6|47249.6|47284.5|47244.5|47289.6|47249.6|47259.8|47219.8|38
1647562800000|2022-03-18 00:20:00|47282.8|47242.8|47273|47233|47284.5|47244.5|47271.2|47231.2|22
1647563100000|2022-03-18 00:25:00|47269.7|47229.7|47306.2|47266.2|47306.2|47266.2|47259.7|47219.7|5
1647563400000|2022-03-18 00:30:00|47302.9|47262.9|47332.6|47292.6|47379.1|47339.1|47302.9|47262.9|47
1647563700000|2022-03-18 00:35:00|47329.4|47289.4|47276.1|47236.1|47329.4|47289.4|47276.1|47236.1|8
1647564000000|2022-03-18 00:40:00|47274.3|47234.3|47257.8|47217.8|47276.1|47236.1|47251|47211|6
1647564300000|2022-03-18 00:45:00|47257.7|47217.7|47220.9|47180.9|47257.7|47217.7|47217.7|47177.7|5
1647564600000|2022-03-18 00:50:00|47217.7|47177.7|47157.6|47117.6|47217.7|47177.7|47147.7|47107.7|23
1647564900000|2022-03-18 00:55:00|47154.4|47114.4|47147.3|47107.3|47154.4|47114.4|47120.6|47080.6|12
1647565200000|2022-03-18 01:00:00|47150.6|47110.6|47214|47174|47219|47179|47150.6|47110.6|33
1647565500000|2022-03-18 01:05:00|47219|47179|47262.2|47222.2|47262.2|47222.2|47214|47174|16
1647565800000|2022-03-18 01:10:00|47265.4|47225.4|47357.1|47317.1|47357.1|47317.1|47262.2|47222.2|14
1647566100000|2022-03-18 01:15:00|47355.4|47315.4|47327.1|47287.1|47376.9|47336.9|47327.1|47287.1|25
1647566400000|2022-03-18 01:20:00|47328.8|47288.8|47293.8|47253.8|47328.8|47288.8|47287|47247|12
1647566700000|2022-03-18 01:25:00|47297|47257|47317|47277|47332|47292|47297|47257|15
1647567000000|2022-03-18 01:30:00|47320.2|47280.2|47381.9|47341.9|47386.9|47346.9|47320.2|47280.2|14
1647567300000|2022-03-18 01:35:00|47366.9|47326.9|47366.8|47326.8|47376.9|47336.9|47356.9|47316.9|9
1647567600000|2022-03-18 01:40:00|47361.8|47321.8|47406.8|47366.8|47406.8|47366.8|47356.8|47316.8|25
1647567900000|2022-03-18 01:45:00|47415|47375|47386.7|47346.7|47421.8|47381.8|47376.7|47336.7|14
1647568200000|2022-03-18 01:50:00|47383.5|47343.5|47328.4|47288.4|47383.5|47343.5|47318.4|47278.4|25
1647568500000|2022-03-18 01:55:00|47325.2|47285.2|47335.1|47295.1|47368.4|47328.4|47323.4|47283.4|12
1647568800000|2022-03-18 02:00:00|47333.4|47293.4|47305.1|47265.1|47346.9|47306.9|47305.1|47265.1|17
1647569100000|2022-03-18 02:05:00|47306.8|47266.8|47315|47275|47330.1|47290.1|47296.8|47256.8|5
1647569400000|2022-03-18 02:10:00|47308.5|47268.5|47276.7|47236.7|47318.2|47278.2|47266.8|47226.8|16
1647569700000|2022-03-18 02:15:00|47271.7|47231.7|47279.9|47239.9|47285|47245|47269.9|47229.9|6
1647570000000|2022-03-18 02:20:00|47281.7|47241.7|47289.8|47249.8|47294.9|47254.9|47279.9|47239.9|1
1647570300000|2022-03-18 02:25:00|47293.1|47253.1|47364.8|47324.8|47364.8|47324.8|47289.8|47249.8|16
1647570600000|2022-03-18 02:30:00|47378|47338|47419.7|47379.7|47428|47388|47358|47318|30
1647570900000|2022-03-18 02:35:00|47418|47378|47414.7|47374.7|47434.7|47394.7|47404.7|47364.7|39
1647571200000|2022-03-18 02:40:00|47409.7|47369.7|47409.6|47369.6|47414.6|47374.6|47399.6|47359.6|12
1647571500000|2022-03-18 02:45:00|47406.4|47366.4|47374.6|47334.6|47406.4|47366.4|47369.6|47329.6|5
1647571800000|2022-03-18 02:50:00|47376.3|47336.3|47372.7|47332.7|47384.5|47344.5|47364.5|47324.5|5
1647572100000|2022-03-18 02:55:00|47369.5|47329.5|47377.7|47337.7|47382.7|47342.7|47349.8|47309.8|25
1647572400000|2022-03-18 03:00:00|47392.7|47352.7|47374.4|47334.4|47392.7|47352.7|47374.4|47334.4|13
1647572700000|2022-03-18 03:05:00|47369.4|47329.4|47412.6|47372.6|47412.6|47372.6|47364.4|47324.4|14
1647573000000|2022-03-18 03:10:00|47415.8|47375.8|47421.3|47381.3|47421.3|47381.3|47399.3|47359.3|4
1647573300000|2022-03-18 03:15:00|47424.6|47384.6|47461.5|47421.5|47473|47433|47406|47366|92
1647573600000|2022-03-18 03:20:00|47459.8|47419.8|47449.4|47409.4|47469.5|47429.5|47449.4|47409.4|20
1647573900000|2022-03-18 03:25:00|47441.2|47401.2|47452.6|47412.6|47452.7|47412.7|47441.2|47401.2|3
1647574200000|2022-03-18 03:30:00|47444.4|47404.4|47446.1|47406.1|47451.1|47411.1|47426.1|47386.1|8
1647574500000|2022-03-18 03:35:00|47437.6|47397.6|47456|47416|47464.3|47424.3|47437.6|47397.6|18
1647574800000|2022-03-18 03:40:00|47461.3|47421.3|47516|47476|47522.5|47482.5|47461.3|47421.3|9
1647575100000|2022-03-18 03:45:00|47514.2|47474.2|47514.2|47474.2|47514.2|47474.2|47509.2|47469.2|3
1647575400000|2022-03-18 03:50:00|47514.1|47474.1|47502.6|47462.6|47515.9|47475.9|47502.6|47462.6|38
1647575700000|2022-03-18 03:55:00|47500.9|47460.9|47470.8|47430.8|47500.9|47460.9|47470.8|47430.8|61
1647576000000|2022-03-18 04:00:00|47474|47434|47474|47434|47479|47439|47474|47434|1
1647576300000|2022-03-18 04:05:00|47479|47439|47465.7|47425.7|47484|47444|47465.7|47425.7|5
1647576600000|2022-03-18 04:10:00|47463.9|47423.9|47458.9|47418.9|47463.9|47423.9|47458.9|47418.9|4
1647576900000|2022-03-18 04:15:00|47460.6|47420.6|47455.6|47415.6|47460.6|47420.6|47452.4|47412.4|5
1647577200000|2022-03-18 04:20:00|47460.6|47420.6|47434.1|47394.1|47468.8|47428.8|47434.1|47394.1|9
1647577500000|2022-03-18 04:25:00|47434|47394|47430.8|47390.8|47435.8|47395.8|47425.8|47385.8|8
1647577800000|2022-03-18 04:30:00|47430.7|47390.7|47430.7|47390.7|47437.2|47397.2|47430.7|47390.7|1
1647578100000|2022-03-18 04:35:00|47427.5|47387.5|47418.9|47378.9|47427.5|47387.5|47418.9|47378.9|0
1647578400000|2022-03-18 04:40:00|47415.7|47375.7|47415.6|47375.6|47415.7|47375.7|47415.6|47375.6|4
1647579000000|2022-03-18 04:50:00|47415.5|47375.5|47412.3|47372.3|47415.5|47375.5|47412.3|47372.3|1
1647579300000|2022-03-18 04:55:00|47407.3|47367.3|47407.2|47367.2|47407.3|47367.3|47407.2|47367.2|0
1647579600000|2022-03-18 05:00:00|47399|47359|47398.6|47358.6|47407.2|47367.2|47393.6|47353.6|5
1647579900000|2022-03-18 05:05:00|47393.6|47353.6|47398.6|47358.6|47398.6|47358.6|47393.6|47353.6|4
1647580200000|2022-03-18 05:10:00|47395.3|47355.3|47406.7|47366.7|47411.7|47371.7|47391.8|47351.8|11
1647580500000|2022-03-18 05:15:00|47403.5|47363.5|47403.4|47363.4|47411.7|47371.7|47393.5|47353.5|6
1647580800000|2022-03-18 05:20:00|47400.2|47360.2|47398.4|47358.4|47400.2|47360.2|47393.4|47353.4|4
1647581100000|2022-03-18 05:25:00|47401.6|47361.6|47400.1|47360.1|47413.4|47373.4|47393.3|47353.3|3
1647581400000|2022-03-18 05:30:00|47408.3|47368.3|47398.3|47358.3|47418.3|47378.3|47391.5|47351.5|12
1647581700000|2022-03-18 05:35:00|47403.3|47363.3|47389.7|47349.7|47403.3|47363.3|47389.7|47349.7|2
1647582000000|2022-03-18 05:40:00|47392.9|47352.9|47404.6|47364.6|47414.7|47374.7|47389.7|47349.7|3
1647582300000|2022-03-18 05:45:00|47399.6|47359.6|47414.6|47374.6|47414.6|47374.6|47393.2|47353.2|7
1647582600000|2022-03-18 05:50:00|47418.1|47378.1|47421.3|47381.3|47428.1|47388.1|47406.6|47366.6|4
1647582900000|2022-03-18 05:55:00|47424.5|47384.5|47413|47373|47432.7|47392.7|47413|47373|6
1647583200000|2022-03-18 06:00:00|47416.2|47376.2|47429.4|47389.4|47436.2|47396.2|47416.2|47376.2|4
1647583500000|2022-03-18 06:05:00|47431.2|47391.2|47442.9|47402.9|47454.4|47414.4|47429.4|47389.4|4
1647583800000|2022-03-18 06:10:00|47446.1|47406.1|47456.1|47416.1|47456.1|47416.1|47442.8|47402.8|2
1647584100000|2022-03-18 06:15:00|47457.8|47417.8|47477.8|47437.8|47482.8|47442.8|47446|47406|18
1647584400000|2022-03-18 06:20:00|47484.5|47444.5|47494.5|47454.5|47506|47466|47479.5|47439.5|20
1647584700000|2022-03-18 06:25:00|47491.3|47451.3|47472.7|47432.7|47497.7|47457.7|47472.7|47432.7|6
1647585000000|2022-03-18 06:30:00|47469.4|47429.4|47440.8|47400.8|47469.4|47429.4|47437.6|47397.6|7
1647585300000|2022-03-18 06:35:00|47437.6|47397.6|47482.6|47442.6|47482.6|47442.6|47437.6|47397.6|4
1647585600000|2022-03-18 06:40:00|47482.5|47442.5|47470.7|47430.7|47494.3|47454.3|47470.7|47430.7|4
1647585900000|2022-03-18 06:45:00|47467.5|47427.5|47475.7|47435.7|47497.5|47457.5|47455.7|47415.7|11
1647586200000|2022-03-18 06:50:00|47473.9|47433.9|47483.8|47443.8|47483.8|47443.8|47468.9|47428.9|3
1647586500000|2022-03-18 06:55:00|47482.1|47442.1|47512|47472|47512|47472|47482.1|47442.1|9
1647586800000|2022-03-18 07:00:00|47515.5|47475.5|47511.6|47471.6|47551.6|47511.6|47511.6|47471.6|38
1647587100000|2022-03-18 07:05:00|47506.6|47466.6|47498.3|47458.3|47506.6|47466.6|47485.2|47445.2|14
1647587400000|2022-03-18 07:10:00|47495.1|47455.1|47459.7|47419.7|47495.1|47455.1|47431.5|47391.5|48
1647587700000|2022-03-18 07:15:00|47458.3|47418.3|47433.2|47393.2|47458.3|47418.3|47426.8|47386.8|6
1647588000000|2022-03-18 07:20:00|47431.4|47391.4|47398.2|47358.2|47431.4|47391.4|47383.2|47343.2|42
1647588300000|2022-03-18 07:25:00|47393.2|47353.2|47418.1|47378.1|47438.1|47398.1|47393.2|47353.2|13
1647588600000|2022-03-18 07:30:00|47419.9|47379.9|47388|47348|47419.9|47379.9|47384.5|47344.5|11
1647588900000|2022-03-18 07:35:00|47391.3|47351.3|47383|47343|47404.4|47364.4|47383|47343|8
1647589200000|2022-03-18 07:40:00|47386.2|47346.2|47382.9|47342.9|47401.2|47361.2|47382.9|47342.9|13
1647589500000|2022-03-18 07:45:00|47386.2|47346.2|47396.1|47356.1|47411.1|47371.1|47379.3|47339.3|6
1647589800000|2022-03-18 07:50:00|47401.1|47361.1|47422.8|47382.8|47449.3|47409.3|47401.1|47361.1|8
1647590100000|2022-03-18 07:55:00|47419.6|47379.6|47417.8|47377.8|47439.2|47399.2|47417.8|47377.8|7
1647590400000|2022-03-18 08:00:00|47412.8|47372.8|47367.7|47327.7|47412.8|47372.8|47357.7|47317.7|65
1647590700000|2022-03-18 08:05:00|47351.3|47311.3|47367.6|47327.6|47369.5|47329.5|47349.5|47309.5|1
1647591000000|2022-03-18 08:10:00|47369.4|47329.4|47405.8|47365.8|47409|47369|47357.6|47317.6|12
1647591300000|2022-03-18 08:15:00|47410.8|47370.8|47435.8|47395.8|47435.8|47395.8|47410.8|47370.8|20
1647591600000|2022-03-18 08:20:00|47439|47399|47428.9|47388.9|47449|47409|47428.9|47388.9|9
1647591900000|2022-03-18 08:25:00|47438.9|47398.9|47395.6|47355.6|47438.9|47398.9|47380.6|47340.6|14
1647592200000|2022-03-18 08:30:00|47385.6|47345.6|47373.8|47333.8|47390.6|47350.6|47360.6|47320.6|18
1647592500000|2022-03-18 08:35:00|47370.6|47330.6|47373.7|47333.7|47375.6|47335.6|47354.1|47314.1|13
1647592800000|2022-03-18 08:40:00|47375.5|47335.5|47352.2|47312.2|47382.3|47342.3|47352.2|47312.2|13
1647593100000|2022-03-18 08:45:00|47357.2|47317.2|47363.6|47323.6|47370.4|47330.4|47357.2|47317.2|63
1647593400000|2022-03-18 08:50:00|47358.6|47318.6|47363.6|47323.6|47375|47335|47358.6|47318.6|10
1647593700000|2022-03-18 08:55:00|47366.8|47326.8|47386.7|47346.7|47395|47355|47363.6|47323.6|9
1647594000000|2022-03-18 09:00:00|47378.5|47338.5|47376.7|47336.7|47406.7|47366.7|47376.7|47336.7|14
1647594300000|2022-03-18 09:05:00|47379.9|47339.9|47416.6|47376.6|47416.6|47376.6|47373.4|47333.4|11
1647594600000|2022-03-18 09:10:00|47426.6|47386.6|47431.6|47391.6|47441.6|47401.6|47399.8|47359.8|16
1647594900000|2022-03-18 09:15:00|47428.3|47388.3|47409.7|47369.7|47433.3|47393.3|47399.8|47359.8|17
1647595200000|2022-03-18 09:20:00|47411.5|47371.5|47411.4|47371.4|47416.4|47376.4|47396.5|47356.5|15
1647595500000|2022-03-18 09:25:00|47413.2|47373.2|47427.8|47387.8|47431.4|47391.4|47409.6|47369.6|19
1647595800000|2022-03-18 09:30:00|47426|47386|47427.8|47387.8|47432.8|47392.8|47422.8|47382.8|14
1647596100000|2022-03-18 09:35:00|47427.7|47387.7|47422.7|47382.7|47432.7|47392.7|47409.5|47369.5|18
1647596400000|2022-03-18 09:40:00|47420.9|47380.9|47415.8|47375.8|47432.7|47392.7|47410.8|47370.8|23
1647596700000|2022-03-18 09:45:00|47420.8|47380.8|47452.6|47412.6|47456.2|47416.2|47420.8|47380.8|39
1647597000000|2022-03-18 09:50:00|47454.4|47414.4|47421.1|47381.1|47454.4|47414.4|47416.1|47376.1|12
1647597300000|2022-03-18 09:55:00|47422.9|47382.9|47526|47486|47526|47486|47421.1|47381.1|87
1647597600000|2022-03-18 10:00:00|47527.8|47487.8|47544.2|47504.2|47554.6|47514.6|47517.4|47477.4|53
1647597900000|2022-03-18 10:05:00|47549.2|47509.2|47522.3|47482.3|47549.2|47509.2|47517.3|47477.3|24
1647598200000|2022-03-18 10:10:00|47519.1|47479.1|47540.5|47500.5|47545.5|47505.5|47519.1|47479.1|40
1647598500000|2022-03-18 10:15:00|47537.3|47497.3|47517.2|47477.2|47537.3|47497.3|47512.3|47472.3|23
1647598800000|2022-03-18 10:20:00|47519|47479|47527.2|47487.2|47535.4|47495.4|47505.4|47465.4|9
1647599100000|2022-03-18 10:25:00|47527.1|47487.1|47532.1|47492.1|47542.1|47502.1|47517.1|47477.1|16
1647599400000|2022-03-18 10:30:00|47528.9|47488.9|47510.6|47470.6|47538.9|47498.9|47503.8|47463.8|41
1647599700000|2022-03-18 10:35:00|47512.4|47472.4|47512.3|47472.3|47520.6|47480.6|47505.6|47465.6|15
1647600000000|2022-03-18 10:40:00|47510.6|47470.6|47492.3|47452.3|47520.5|47480.5|47482.3|47442.3|17
1647600300000|2022-03-18 10:45:00|47487.3|47447.3|47515.4|47475.4|47517.3|47477.3|47480.5|47440.5|6
1647600600000|2022-03-18 10:50:00|47517.2|47477.2|47522.2|47482.2|47522.2|47482.2|47510.4|47470.4|2
1647600900000|2022-03-18 10:55:00|47528.6|47488.6|47520.3|47480.3|47540.4|47500.4|47518.5|47478.5|14
1647601200000|2022-03-18 11:00:00|47522.1|47482.1|47532.1|47492.1|47547.1|47507.1|47522.1|47482.1|18
1647601500000|2022-03-18 11:05:00|47542.1|47502.1|47542|47502|47557|47517|47542|47502|36
1647601800000|2022-03-18 11:10:00|47547|47507|47503.1|47463.1|47569.5|47529.5|47494.9|47454.9|119
1647602100000|2022-03-18 11:15:00|47499.8|47459.8|47494.8|47454.8|47506.3|47466.3|47476.2|47436.2|33
1647602400000|2022-03-18 11:20:00|47498|47458|47524.4|47484.4|47526.2|47486.2|47471.6|47431.6|35
1647602700000|2022-03-18 11:25:00|47527.6|47487.6|47477.5|47437.5|47527.6|47487.6|47472.5|47432.5|7
1647603000000|2022-03-18 11:30:00|47482.5|47442.5|47492.5|47452.5|47500.7|47460.7|47477.5|47437.5|5
1647603300000|2022-03-18 11:35:00|47490.7|47450.7|47467.4|47427.4|47492.4|47452.4|47467.4|47427.4|15
1647603600000|2022-03-18 11:40:00|47477.4|47437.4|47463.1|47423.1|47507.7|47467.7|47463.1|47423.1|21
1647603900000|2022-03-18 11:45:00|47461.3|47421.3|47477.7|47437.7|47498.7|47458.7|47454.1|47414.1|66
1647604200000|2022-03-18 11:50:00|47487.7|47447.7|47505.8|47465.8|47512.6|47472.6|47482.7|47442.7|23
1647604500000|2022-03-18 11:55:00|47507.6|47467.6|47515.8|47475.8|47520.8|47480.8|47500.8|47460.8|10
1647604800000|2022-03-18 12:00:00|47500.8|47460.8|47502.5|47462.5|47522.5|47482.5|47500.7|47460.7|17
1647605100000|2022-03-18 12:05:00|47497.5|47457.5|47497.4|47457.4|47510.7|47470.7|47463.9|47423.9|32
1647605400000|2022-03-18 12:10:00|47500.7|47460.7|47477.4|47437.4|47500.7|47460.7|47459.2|47419.2|18
1647605700000|2022-03-18 12:15:00|47474.2|47434.2|47454.5|47414.5|47474.2|47434.2|47437.7|47397.7|32
1647606000000|2022-03-18 12:20:00|47452.7|47412.7|47436.3|47396.3|47457.7|47417.7|47418.1|47378.1|45
1647606300000|2022-03-18 12:25:00|47434.5|47394.5|47462.6|47422.6|47474.8|47434.8|47428|47388|32
1647606600000|2022-03-18 12:30:00|47464.4|47424.4|47472.6|47432.6|47475.8|47435.8|47429.4|47389.4|104
1647606900000|2022-03-18 12:35:00|47475.8|47435.8|47503.9|47463.9|47520.7|47480.7|47474.3|47434.3|58
1647607200000|2022-03-18 12:40:00|47498.9|47458.9|47490.7|47450.7|47533.9|47493.9|47477.5|47437.5|31
1647610200000|2022-03-18 13:30:00|47470.2|47430.2|47269.1|47229.1|47511.5|47471.5|47256.3|47216.3|814
1647610500000|2022-03-18 13:35:00|47264.1|47224.1|47295.8|47255.8|47335.9|47295.9|47162.1|47122.1|495
1647610800000|2022-03-18 13:40:00|47287.6|47247.6|47339.4|47299.4|47372.6|47332.6|47239.4|47199.4|309
1647611100000|2022-03-18 13:45:00|47337.6|47297.6|47287.9|47247.9|47422.6|47382.6|47236.2|47196.2|268
1647611400000|2022-03-18 13:50:00|47269.7|47229.7|47281.5|47241.5|47296.5|47256.5|47180.5|47140.5|274
1647611700000|2022-03-18 13:55:00|47266.5|47226.5|47260.2|47220.2|47296.5|47256.5|47225.1|47185.1|184
1647612000000|2022-03-18 14:00:00|47257|47217|47271.6|47231.6|47271.6|47231.6|47208.8|47168.8|141
1647612300000|2022-03-18 14:05:00|47264.8|47224.8|47221.5|47181.5|47266.5|47226.5|47163|47123|286
1647612600000|2022-03-18 14:10:00|47224.7|47184.7|47213.3|47173.3|47318.3|47278.3|47122.3|47082.3|274
1647612900000|2022-03-18 14:15:00|47203.3|47163.3|47289.6|47249.6|47304.6|47264.6|47200.1|47160.1|242
1647613200000|2022-03-18 14:20:00|47284.6|47244.6|47182.2|47142.2|47321.4|47281.4|47182.2|47142.2|118
1647613500000|2022-03-18 14:25:00|47179|47139|47284.9|47244.9|47324.9|47284.9|47177.2|47137.2|129
1647613800000|2022-03-18 14:30:00|47281.7|47241.7|47225.3|47185.3|47303.1|47263.1|47153.9|47113.9|197
1647614100000|2022-03-18 14:35:00|47228.5|47188.5|47210.6|47170.6|47228.5|47188.5|47148.8|47108.8|183
1647614400000|2022-03-18 14:40:00|47207.4|47167.4|46994.2|46954.2|47207.4|47167.4|46967.8|46927.8|238
1647614700000|2022-03-18 14:45:00|46991|46951|47019.9|46979.9|47021.3|46981.3|46949.5|46909.5|280
1647615000000|2022-03-18 14:50:00|47013.5|46973.5|47045.3|47005.3|47058.5|47018.5|46986.7|46946.7|171
1647615300000|2022-03-18 14:55:00|47047.1|47007.1|47071.2|47031.2|47081.2|47041.2|47010.3|46970.3|166
1647615600000|2022-03-18 15:00:00|47063|47023|47043|47003|47089.8|47049.8|47006.2|46966.2|191
1647615900000|2022-03-18 15:05:00|47056.2|47016.2|47016.5|46976.5|47073|47033|46999.7|46959.7|223
1647616200000|2022-03-18 15:10:00|47018.3|46978.3|47016.5|46976.5|47041.5|47001.5|47006.5|46966.5|115
1647616500000|2022-03-18 15:15:00|47010.1|46970.1|47016.4|46976.4|47024.7|46984.7|46991.5|46951.5|173
1647616800000|2022-03-18 15:20:00|47011.4|46971.4|46986.4|46946.4|47014.6|46974.6|46976.4|46936.4|88
1647617100000|2022-03-18 15:25:00|46984.6|46944.6|46953.1|46913.1|46984.6|46944.6|46920|46880|262
1647617400000|2022-03-18 15:30:00|46954.9|46914.9|46966.7|46926.7|46973.5|46933.5|46923.5|46883.5|110
1647617700000|2022-03-18 15:35:00|46968.5|46928.5|47036.7|46996.7|47038.5|46998.5|46964.9|46924.9|86
1647618000000|2022-03-18 15:40:00|47030.3|46990.3|47069.8|47029.8|47093.4|47053.4|47023.5|46983.5|169
1647618300000|2022-03-18 15:45:00|47066.6|47026.6|47139.8|47099.8|47141.6|47101.6|47066.6|47026.6|193
1647618600000|2022-03-18 15:50:00|47129.8|47089.8|47169.7|47129.7|47196.1|47156.1|47116.5|47076.5|137
1647618900000|2022-03-18 15:55:00|47167.9|47127.9|47169.7|47129.7|47199.7|47159.7|47149.7|47109.7|78
1647619200000|2022-03-18 16:00:00|47166.5|47126.5|47176|47136|47202.8|47162.8|47146.4|47106.4|144
1647619500000|2022-03-18 16:05:00|47182.4|47142.4|47182.3|47142.3|47202.3|47162.3|47139.1|47099.1|94
1647619800000|2022-03-18 16:10:00|47185.5|47145.5|47218.7|47178.7|47225.5|47185.5|47179.1|47139.1|60
1647620100000|2022-03-18 16:15:00|47221.9|47181.9|47233.6|47193.6|47278.6|47238.6|47198.6|47158.6|146
1647620400000|2022-03-18 16:20:00|47225.4|47185.4|47268.6|47228.6|47315.4|47275.4|47205.4|47165.4|81
1647620700000|2022-03-18 16:25:00|47270.4|47230.4|47372.1|47332.1|47372.1|47332.1|47245.3|47205.3|210
1647621000000|2022-03-18 16:30:00|47373.5|47333.5|47337.5|47297.5|47415.3|47375.3|47318.9|47278.9|136
1647621300000|2022-03-18 16:35:00|47344.3|47304.3|47438.4|47398.4|47438.4|47398.4|47292.5|47252.5|103
1647621600000|2022-03-18 16:40:00|47435.2|47395.2|47546.5|47506.5|47577.9|47537.9|47433.4|47393.4|167
1647621900000|2022-03-18 16:45:00|47543.4|47503.4|47468.7|47428.7|47543.4|47503.4|47433.3|47393.3|93
1647622200000|2022-03-18 16:50:00|47471.9|47431.9|47456.4|47416.4|47491.9|47451.9|47421.9|47381.9|87
1647622500000|2022-03-18 16:55:00|47458.3|47418.3|47469.6|47429.6|47539.2|47499.2|47426.4|47386.4|182
1647622800000|2022-03-18 17:00:00|47466.4|47426.4|47484.1|47444.1|47501|47461|47440.9|47400.9|78
1647623100000|2022-03-18 17:05:00|47475.9|47435.9|47497.2|47457.2|47517.3|47477.3|47442.2|47402.2|94
1647623400000|2022-03-18 17:10:00|47492.2|47452.2|47500.8|47460.8|47504|47464|47444|47404|53
1647623700000|2022-03-18 17:15:00|47505.8|47465.8|47477.6|47437.6|47530.8|47490.8|47461.2|47421.2|68
1647624000000|2022-03-18 17:20:00|47479.4|47439.4|47442.5|47402.5|47482.6|47442.6|47440.7|47400.7|66
1647624300000|2022-03-18 17:25:00|47444.3|47404.3|47427.5|47387.5|47457.5|47417.5|47422.5|47382.5|51
1647624600000|2022-03-18 17:30:00|47429.3|47389.3|47433.8|47393.8|47452.5|47412.5|47388.8|47348.8|104
1647624900000|2022-03-18 17:35:00|47428.8|47388.8|47397.4|47357.4|47462.4|47422.4|47397.4|47357.4|107
1647625200000|2022-03-18 17:40:00|47400.5|47360.5|47491.9|47451.9|47506.9|47466.9|47400.5|47360.5|109
1647625500000|2022-03-18 17:45:00|47493.7|47453.7|47528.6|47488.6|47528.6|47488.6|47457.3|47417.3|96
1647625800000|2022-03-18 17:50:00|47523.6|47483.6|47506.8|47466.8|47585|47545|47496.8|47456.8|462
1647626100000|2022-03-18 17:55:00|47501.8|47461.8|47430.8|47390.8|47501.8|47461.8|47414|47374|113
1647626400000|2022-03-18 18:00:00|47422.6|47382.6|47377.1|47337.1|47430.8|47390.8|47367.6|47327.6|149
1647626700000|2022-03-18 18:05:00|47373.9|47333.9|47383.9|47343.9|47397.5|47357.5|47373.9|47333.9|76
1647627000000|2022-03-18 18:10:00|47375.7|47335.7|47377|47337|47468.4|47428.4|47360.2|47320.2|1170
1647627300000|2022-03-18 18:15:00|47378.8|47338.8|47260.1|47220.1|47392|47352|47252|47212|442
1647820800000|2022-03-21 00:00:00|47469.7|47429.7|47298.7|47258.7|47489.7|47434.7|47298.7|47258.7|131
1647821100000|2022-03-21 00:05:00|47300.7|47260.7|47363.6|47323.6|47379.7|47339.7|47300.7|47260.7|57
1647821400000|2022-03-21 00:10:00|47361.6|47321.6|47323.6|47283.6|47375.6|47335.6|47295.6|47255.6|48
1647821700000|2022-03-21 00:15:00|47329.6|47289.6|47305.5|47265.5|47345.6|47305.6|47303.5|47263.5|12
1647822000000|2022-03-21 00:20:00|47315.5|47275.5|47373.5|47333.5|47386.5|47346.5|47311.5|47271.5|27
1647822300000|2022-03-21 00:25:00|47375.5|47335.5|47381.4|47341.4|47406.4|47366.4|47368.5|47328.5|16
1647822600000|2022-03-21 00:30:00|47386.4|47346.4|47361.4|47321.4|47386.4|47346.4|47361.4|47321.4|7
1647822900000|2022-03-21 00:35:00|47365.4|47325.4|47319.3|47279.3|47373.3|47333.3|47309.3|47269.3|17
1647823200000|2022-03-21 00:40:00|47313.3|47273.3|47291.3|47251.3|47313.3|47273.3|47288.3|47248.3|13
1647823500000|2022-03-21 00:45:00|47289.2|47249.2|47287.2|47247.2|47335.2|47295.2|47284.2|47244.2|23
1647823800000|2022-03-21 00:50:00|47292.2|47252.2|47247.1|47207.1|47297.2|47257.2|47224.2|47184.2|38
1647824100000|2022-03-21 00:55:00|47250.1|47210.1|47282.1|47242.1|47299.1|47259.1|47247.1|47207.1|7
1647824400000|2022-03-21 01:00:00|47284.1|47244.1|47552|47512|47581.1|47541.1|47279.1|47239.1|91
1647824700000|2022-03-21 01:05:00|47557|47517|47622.9|47582.9|47627.9|47587.9|47557|47517|119
1647825000000|2022-03-21 01:10:00|47625.9|47585.9|47625.9|47585.9|47633.9|47593.9|47589.9|47549.9|94
1647825300000|2022-03-21 01:15:00|47622.9|47582.9|47693.8|47653.8|47714.8|47674.8|47620.9|47580.9|34
1647825600000|2022-03-21 01:20:00|47690.8|47650.8|47697.8|47657.8|47722.8|47682.8|47652.8|47612.8|31
1647825900000|2022-03-21 01:25:00|47700.7|47660.7|47669.7|47629.7|47717.7|47677.7|47669.7|47629.7|15
1647826200000|2022-03-21 01:30:00|47666.7|47626.7|47646.7|47606.7|47669.7|47629.7|47636.7|47596.7|8
1647826500000|2022-03-21 01:35:00|47643.7|47603.7|47663.6|47623.6|47670.7|47630.7|47632.6|47592.6|17
1647826800000|2022-03-21 01:40:00|47660.6|47620.6|47653.6|47613.6|47663.6|47623.6|47631.6|47591.6|9
1647827100000|2022-03-21 01:45:00|47653.5|47613.5|47678.5|47638.5|47696.5|47656.5|47643.5|47603.5|23
1647827400000|2022-03-21 01:50:00|47681.5|47641.5|47706.4|47666.4|47706.4|47666.4|47668.5|47628.5|20
1647827700000|2022-03-21 01:55:00|47714.4|47674.4|47715.3|47675.3|47724.4|47684.4|47692.4|47652.4|23
1647828000000|2022-03-21 02:00:00|47712.4|47672.4|47727.3|47687.3|47764.3|47724.3|47698.3|47658.3|59
1647828300000|2022-03-21 02:05:00|47730.3|47690.3|47715.2|47675.2|47750.3|47710.3|47715.2|47675.2|13
1647828600000|2022-03-21 02:10:00|47718.2|47678.2|47737.2|47697.2|47737.2|47697.2|47713.2|47673.2|16
1647828900000|2022-03-21 02:15:00|47742.2|47702.2|47721.1|47681.1|47751.2|47711.2|47715.2|47675.2|7
1647829200000|2022-03-21 02:20:00|47723.2|47683.2|47721.1|47681.1|47729.1|47689.1|47703.1|47663.1|12
1647829500000|2022-03-21 02:25:00|47716.1|47676.1|47704|47664|47719.1|47679.1|47701|47661|8
1647829800000|2022-03-21 02:30:00|47701|47661|47718|47678|47718|47678|47691|47651|8
1647830100000|2022-03-21 02:35:00|47712|47672|47685.9|47645.9|47718|47678|47679.9|47639.9|28
1647830400000|2022-03-21 02:40:00|47682.9|47642.9|47670.9|47630.9|47702.9|47662.9|47664.9|47624.9|3
1647830700000|2022-03-21 02:45:00|47683.8|47643.8|47647.8|47607.8|47683.8|47643.8|47647.8|47607.8|10
1647831000000|2022-03-21 02:50:00|47643.8|47603.8|47655.7|47615.7|47655.8|47615.8|47633.8|47593.8|7
1647831300000|2022-03-21 02:55:00|47657.8|47617.8|47665.7|47625.7|47667.7|47627.7|47650.7|47610.7|8
1647831600000|2022-03-21 03:00:00|47662.7|47622.7|47661.7|47621.7|47671.7|47631.7|47659.7|47619.7|7
1647831900000|2022-03-21 03:05:00|47668.7|47628.7|47655.6|47615.6|47671.7|47631.7|47655.6|47615.6|3
1647832200000|2022-03-21 03:10:00|47658.6|47618.6|47680.6|47640.6|47681.6|47641.6|47655.6|47615.6|4
1647832500000|2022-03-21 03:15:00|47678.6|47638.6|47661.5|47621.5|47699.5|47659.5|47661.5|47621.5|29
1647832800000|2022-03-21 03:20:00|47647.5|47607.5|47640.4|47600.4|47655.5|47615.5|47637.5|47597.5|5
1647833100000|2022-03-21 03:25:00|47637.4|47597.4|47625.4|47585.4|47637.4|47597.4|47603.4|47563.4|24
1647833400000|2022-03-21 03:30:00|47625.3|47585.3|47639.3|47599.3|47640.3|47600.3|47625.3|47585.3|6
1647833700000|2022-03-21 03:35:00|47634.3|47594.3|47631.3|47591.3|47635.3|47595.3|47626.3|47586.3|12
1647834000000|2022-03-21 03:40:00|47631.2|47591.2|47631.2|47591.2|47631.2|47591.2|47629.2|47589.2|4
1647834300000|2022-03-21 03:45:00|47629.2|47589.2|47658.2|47618.2|47661.2|47621.2|47629.2|47589.2|3
1647834600000|2022-03-21 03:50:00|47653.2|47613.2|47631.1|47591.1|47656.1|47616.1|47629.1|47589.1|7
1647834900000|2022-03-21 03:55:00|47628.1|47588.1|47634|47594|47642|47602|47614|47574|24
1647835200000|2022-03-21 04:00:00|47631.1|47591.1|47661|47621|47661|47621|47629|47589|14
1647835500000|2022-03-21 04:05:00|47659|47619|47656.9|47616.9|47659|47619|47656.9|47616.9|1
1647835800000|2022-03-21 04:10:00|47653.9|47613.9|47651.9|47611.9|47661.9|47621.9|47646.9|47606.9|4
1647836100000|2022-03-21 04:15:00|47653.9|47613.9|47645.8|47605.8|47653.9|47613.9|47635.8|47595.8|3
1647836400000|2022-03-21 04:20:00|47640.8|47600.8|47634.8|47594.8|47645.8|47605.8|47634.8|47594.8|6
1647836700000|2022-03-21 04:25:00|47631.8|47591.8|47636.8|47596.8|47636.8|47596.8|47631.8|47591.8|3
1647837000000|2022-03-21 04:30:00|47631.8|47591.8|47606.7|47566.7|47636.8|47596.8|47591.8|47551.8|11
1647837300000|2022-03-21 04:35:00|47619.7|47579.7|47619.6|47579.6|47619.7|47579.7|47619.6|47579.6|0
1647837600000|2022-03-21 04:40:00|47625.6|47585.6|47627.6|47587.6|47627.6|47587.6|47625.6|47585.6|0
1647837900000|2022-03-21 04:45:00|47625.5|47585.5|47616.6|47576.6|47625.5|47585.5|47616.6|47576.6|1
1647838200000|2022-03-21 04:50:00|47616.5|47576.5|47638.5|47598.5|47646.5|47606.5|47616.5|47576.5|4
1647838500000|2022-03-21 04:55:00|47635.5|47595.5|47638.5|47598.5|47641.5|47601.5|47621.5|47581.5|7
1647838800000|2022-03-21 05:00:00|47638.4|47598.4|47636.4|47596.4|47644.4|47604.4|47636.4|47596.4|3
1647839100000|2022-03-21 05:05:00|47641.4|47601.4|47593.4|47553.4|47641.4|47601.4|47593.4|47553.4|11
1647839400000|2022-03-21 05:10:00|47593.3|47553.3|47568.3|47528.3|47598.3|47558.3|47563.3|47523.3|5
1647839700000|2022-03-21 05:15:00|47571.3|47531.3|47571.2|47531.2|47578.3|47538.3|47563.3|47523.3|2
1647840000000|2022-03-21 05:20:00|47556.2|47516.2|47533.2|47493.2|47558.2|47518.2|47532.2|47492.2|12
1647840300000|2022-03-21 05:25:00|47521.2|47481.2|47544.1|47504.1|47544.1|47504.1|47507.2|47467.2|6
1647840600000|2022-03-21 05:30:00|47549.1|47509.1|47593.1|47553.1|47599|47559|47546.1|47506.1|15
1647840900000|2022-03-21 05:35:00|47590.1|47550.1|47613|47573|47619|47579|47590.1|47550.1|11
1647841200000|2022-03-21 05:40:00|47616|47576|47666.9|47626.9|47666.9|47626.9|47613|47573|21
1647841500000|2022-03-21 05:45:00|47668.9|47628.9|47680.9|47640.9|47701.9|47661.9|47668.9|47628.9|11
1647841800000|2022-03-21 05:50:00|47683.9|47643.9|47701.8|47661.8|47701.8|47661.8|47682.9|47642.9|11
1647842100000|2022-03-21 05:55:00|47707.9|47667.9|47687.8|47647.8|47725.8|47685.8|47670.8|47630.8|13
1647842400000|2022-03-21 06:00:00|47685.8|47645.8|47695.7|47655.7|47711.7|47671.7|47684.8|47644.8|8
1647842700000|2022-03-21 06:05:00|47693.7|47653.7|47726.6|47686.6|47741.6|47701.6|47673.7|47633.7|24
1647843000000|2022-03-21 06:10:00|47730.7|47690.7|47758.6|47718.6|47768.6|47728.6|47724.6|47684.6|7
1647843300000|2022-03-21 06:15:00|47750.6|47710.6|47747.6|47707.6|47756.5|47716.5|47732.6|47692.6|13
1647843600000|2022-03-21 06:20:00|47753.5|47713.5|47753.5|47713.5|47763.5|47723.5|47737.6|47697.6|10
1647843900000|2022-03-21 06:25:00|47732.5|47692.5|47725.5|47685.5|47732.5|47692.5|47713.4|47673.4|14
1647844200000|2022-03-21 06:30:00|47725.4|47685.4|47728.4|47688.4|47743.4|47703.4|47700.4|47660.4|15
1647844500000|2022-03-21 06:35:00|47725.4|47685.4|47713.3|47673.3|47743.4|47703.4|47710.3|47670.3|5
1647844800000|2022-03-21 06:40:00|47716.3|47676.3|47696.2|47656.2|47748.3|47708.3|47690.3|47650.3|35
1647845100000|2022-03-21 06:45:00|47718.3|47678.3|47743.2|47703.2|47743.2|47703.2|47718.3|47678.3|12
1647845400000|2022-03-21 06:50:00|47741.2|47701.2|47767.2|47727.2|47781.1|47741.1|47727.2|47687.2|15
1647845700000|2022-03-21 06:55:00|47776.1|47736.1|47684.2|47644.2|47793.1|47753.1|47678.2|47638.2|30
1647846000000|2022-03-21 07:00:00|47688.2|47648.2|47653.2|47613.2|47703.2|47663.2|47648.2|47608.2|25
1647846300000|2022-03-21 07:05:00|47650.2|47610.2|47641.1|47601.1|47663.1|47623.1|47630.2|47590.2|23
1647846600000|2022-03-21 07:10:00|47638.1|47598.1|47601|47561|47651.1|47611.1|47601|47561|12
1647846900000|2022-03-21 07:15:00|47598.1|47558.1|47580|47540|47598.1|47558.1|47574.1|47534.1|11
1647847200000|2022-03-21 07:20:00|47585|47545|47673|47633|47673|47633|47585|47545|12
1647847500000|2022-03-21 07:25:00|47670|47630|47657.9|47617.9|47673|47633|47637.9|47597.9|9
1647847800000|2022-03-21 07:30:00|47660.9|47620.9|47672.8|47632.8|47672.9|47632.9|47657.9|47617.9|2
1647848100000|2022-03-21 07:35:00|47674.9|47634.9|47732.8|47692.8|47747.8|47707.8|47674.9|47634.9|13
1647848400000|2022-03-21 07:40:00|47735.8|47695.8|47724.8|47684.8|47743.7|47703.7|47707.7|47667.7|4
1647848700000|2022-03-21 07:45:00|47722.7|47682.7|47770.7|47730.7|47770.7|47730.7|47722.7|47682.7|7
1647849000000|2022-03-21 07:50:00|47770.6|47730.6|47778.7|47738.7|47784.7|47744.7|47752.6|47712.6|7
1647849300000|2022-03-21 07:55:00|47776.7|47736.7|47754.6|47714.6|47776.7|47736.7|47752.6|47712.6|2
1647849600000|2022-03-21 08:00:00|47759.6|47719.6|47693.5|47653.5|47784.6|47744.6|47668.5|47628.5|16
1647849900000|2022-03-21 08:05:00|47701.4|47661.4|47726.4|47686.4|47728.5|47688.5|47684.4|47644.4|15
1647850200000|2022-03-21 08:10:00|47734.3|47694.3|47689.3|47649.3|47734.3|47694.3|47674.3|47634.3|9
1647850500000|2022-03-21 08:15:00|47691.3|47651.3|47676.3|47636.3|47696.3|47656.3|47663.3|47623.3|8
1647850800000|2022-03-21 08:20:00|47674.2|47634.2|47686.2|47646.2|47691.2|47651.2|47666.2|47626.2|15
1647851100000|2022-03-21 08:25:00|47689.2|47649.2|47654.1|47614.1|47689.2|47649.2|47646.2|47606.2|6
1647851400000|2022-03-21 08:30:00|47651.2|47611.2|47636.1|47596.1|47662.1|47622.1|47634.1|47594.1|3
1647851700000|2022-03-21 08:35:00|47639.1|47599.1|47674|47634|47678.1|47638.1|47639.1|47599.1|9
1647852000000|2022-03-21 08:40:00|47671|47631|47664|47624|47677|47637|47649|47609|11
1647852300000|2022-03-21 08:45:00|47674|47634|47673|47633|47678|47638|47650.9|47610.9|3
1647852600000|2022-03-21 08:50:00|47668.9|47628.9|47657.9|47617.9|47693.9|47653.9|47652.9|47612.9|4
1647852900000|2022-03-21 08:55:00|47654.9|47614.9|47690.8|47650.8|47690.8|47650.8|47654.9|47614.9|10
1647853200000|2022-03-21 09:00:00|47693.8|47653.8|47701.7|47661.7|47703.8|47663.8|47678.8|47638.8|30
1647853500000|2022-03-21 09:05:00|47699.7|47659.7|47672.6|47632.6|47717.6|47677.6|47672.6|47632.6|6
1647853800000|2022-03-21 09:10:00|47675.6|47635.6|47694.6|47654.6|47707.6|47667.6|47672.6|47632.6|40
1647854100000|2022-03-21 09:15:00|47699.6|47659.6|47719.5|47679.5|47721.6|47681.6|47699.6|47659.6|1
1647854400000|2022-03-21 09:20:00|47714.5|47674.5|47725.6|47685.6|47725.6|47685.6|47714.5|47674.5|4
1647854700000|2022-03-21 09:25:00|47723.5|47683.5|47740.5|47700.5|47740.5|47700.5|47703.5|47663.5|11
1647855000000|2022-03-21 09:30:00|47742.5|47702.5|47750.4|47710.4|47755.5|47715.5|47733.5|47693.5|21
1647855300000|2022-03-21 09:35:00|47752.5|47712.5|47695.4|47655.4|47752.5|47712.5|47681.4|47641.4|17
1647855600000|2022-03-21 09:40:00|47698.4|47658.4|47733.3|47693.3|47733.3|47693.3|47693.3|47653.3|9
1647855900000|2022-03-21 09:45:00|47731.3|47691.3|47748.3|47708.3|47756.3|47716.3|47725.3|47685.3|8
1647856200000|2022-03-21 09:50:00|47748.2|47708.2|47700.2|47660.2|47748.2|47708.2|47688.2|47648.2|7
1647856500000|2022-03-21 09:55:00|47697.3|47657.3|47712.2|47672.2|47715.2|47675.2|47697.3|47657.3|0
1647856800000|2022-03-21 10:00:00|47715.2|47675.2|47723.1|47683.1|47747|47707|47715.2|47675.2|11
1647857100000|2022-03-21 10:05:00|47725.1|47685.1|47684.1|47644.1|47725.1|47685.1|47682.1|47642.1|6
1647857400000|2022-03-21 10:10:00|47693|47653|47682|47642|47695.1|47655.1|47682|47642|31
1647857700000|2022-03-21 10:15:00|47642|47602|47681.1|47641.1|47681.1|47641.1|47632|47592|10
1647858000000|2022-03-21 10:20:00|47683.1|47643.1|47683.1|47643.1|47702|47662|47679|47639|6
1647858300000|2022-03-21 10:25:00|47681|47641|47678.9|47638.9|47703.9|47663.9|47663.9|47623.9|12
1647858600000|2022-03-21 10:30:00|47661|47621|47653.9|47613.9|47663|47623|47635.9|47595.9|8
1647858900000|2022-03-21 10:35:00|47650.9|47610.9|47668.8|47628.8|47692.7|47652.7|47641.8|47601.8|20
1647859200000|2022-03-21 10:40:00|47666.8|47626.8|47678.8|47638.8|47694.7|47654.7|47661.7|47621.7|17
1647859500000|2022-03-21 10:45:00|47681.7|47641.7|47682.6|47642.6|47692.6|47652.6|47669.7|47629.7|29
1647859800000|2022-03-21 10:50:00|47687.6|47647.6|47712.5|47672.5|47739.6|47699.6|47687.6|47647.6|24
1647860100000|2022-03-21 10:55:00|47709.6|47669.6|47702.5|47662.5|47714.6|47674.6|47687.5|47647.5|5
1647860400000|2022-03-21 11:00:00|47704.5|47664.5|47674.5|47634.5|47706.5|47666.5|47664.5|47624.5|9
1647860700000|2022-03-21 11:05:00|47677.4|47637.4|47718.5|47678.5|47734.4|47694.4|47674.5|47634.5|13
1647861000000|2022-03-21 11:10:00|47740.5|47700.5|47784.4|47744.4|47788.5|47748.5|47728.5|47688.5|16
1647861300000|2022-03-21 11:15:00|47784.3|47744.3|47900|47860|47955.1|47915.1|47784.3|47744.3|60
1647861600000|2022-03-21 11:20:00|47898|47858|47881.8|47841.8|47921.8|47881.8|47881.8|47841.8|27
1647861900000|2022-03-21 11:25:00|47886.8|47846.8|47888.8|47848.8|47900.8|47860.8|47865.9|47825.9|18
1647862200000|2022-03-21 11:30:00|47865.8|47825.8|47826.9|47786.9|47893.8|47853.8|47801.9|47761.9|29
1647862500000|2022-03-21 11:35:00|47823.9|47783.9|47828.9|47788.9|47836.9|47796.9|47811.9|47771.9|8
1647862800000|2022-03-21 11:40:00|47825.9|47785.9|47831.8|47791.8|47841.8|47801.8|47810.9|47770.9|17
1647863100000|2022-03-21 11:45:00|47846.8|47806.8|47840.8|47800.8|47856.7|47816.7|47811.7|47771.7|8
1647863400000|2022-03-21 11:50:00|47837.8|47797.8|47838.7|47798.7|47869.7|47829.7|47833.7|47793.7|20
1647863700000|2022-03-21 11:55:00|47846.7|47806.7|47917.5|47877.5|47926.6|47886.6|47843.7|47803.7|61
1647864000000|2022-03-21 12:00:00|47915.5|47875.5|48012.2|47972.2|48035.2|47995.2|47909.6|47869.6|128
1647864300000|2022-03-21 12:05:00|48015.2|47975.2|47932.2|47892.2|48026.1|47986.1|47932.2|47892.2|42
1647864600000|2022-03-21 12:10:00|47935.1|47895.1|47887.1|47847.1|47957.2|47917.2|47875.1|47835.1|45
1647864900000|2022-03-21 12:15:00|47890.1|47850.1|47827.1|47787.1|47892.1|47852.1|47816.2|47776.2|35
1647865200000|2022-03-21 12:20:00|47832.1|47792.1|47784.1|47744.1|47835|47795|47759.3|47719.3|45
1647865500000|2022-03-21 12:25:00|47787|47747|47832|47792|47872|47832|47787|47747|21
1647865800000|2022-03-21 12:30:00|47829|47789|47798|47758|47864|47824|47778.9|47738.9|28
1647866100000|2022-03-21 12:35:00|47800.1|47760.1|47883|47843|47900|47860|47800.1|47760.1|40
1647866400000|2022-03-21 12:40:00|47885.9|47845.9|47877|47837|47930|47890|47855|47815|71
1647869400000|2022-03-21 13:30:00|47978.5|47938.5|48042.1|48002.1|48126|48086|47870.3|47830.3|876
1647869700000|2022-03-21 13:35:00|48048|48008|47949.6|47909.6|48101.2|48061.2|47928.4|47888.4|364
1647870000000|2022-03-21 13:40:00|47947.5|47907.5|47787.1|47747.1|48004.6|47964.6|47743|47703|420
1647870300000|2022-03-21 13:45:00|47780|47740|47749.5|47709.5|47932.7|47892.7|47666.6|47626.6|484
1647870600000|2022-03-21 13:50:00|47746.6|47706.6|47687.4|47647.4|47801.6|47761.6|47677.7|47637.7|261
1647870900000|2022-03-21 13:55:00|47703.3|47663.3|47719.2|47679.2|47782.2|47742.2|47699.2|47659.2|295
1647871200000|2022-03-21 14:00:00|47722.1|47682.1|47757.1|47717.1|47783.3|47743.3|47716.2|47676.2|164
1647871500000|2022-03-21 14:05:00|47759.1|47719.1|47769.4|47729.4|47800|47760|47715.3|47675.3|214
1647871800000|2022-03-21 14:10:00|47757.3|47717.3|47927.3|47887.3|48020.9|47980.9|47734.3|47694.3|245
1647872100000|2022-03-21 14:15:00|47927.2|47887.2|47931|47891|48014.9|47974.9|47899.3|47859.3|206
1647872400000|2022-03-21 14:20:00|47921|47881|47934.8|47894.8|47989|47949|47908.1|47868.1|128
1647872700000|2022-03-21 14:25:00|47944.8|47904.8|47811.2|47771.2|47980.7|47940.7|47808.3|47768.3|140
1647873000000|2022-03-21 14:30:00|47813.3|47773.3|47886.2|47846.2|47886.2|47846.2|47789.4|47749.4|168
1647873300000|2022-03-21 14:35:00|47889.1|47849.1|47843.4|47803.4|47948.2|47908.2|47816.4|47776.4|153
1647873600000|2022-03-21 14:40:00|47841.4|47801.4|47914.5|47874.5|47925.2|47885.2|47839.3|47799.3|192
1647873900000|2022-03-21 14:45:00|47911.6|47871.6|47799.5|47759.5|47931.6|47891.6|47753.3|47713.3|287
1647874200000|2022-03-21 14:50:00|47796.5|47756.5|47859.2|47819.2|47903.3|47863.3|47744.5|47704.5|347
1647874500000|2022-03-21 14:55:00|47861.2|47821.2|47873|47833|47891.8|47851.8|47799.2|47759.2|137
1647874800000|2022-03-21 15:00:00|47881.8|47841.8|48075.6|48035.6|48082.6|48042.6|47850|47810|209
1647875100000|2022-03-21 15:05:00|48079.7|48039.7|48073.8|48033.8|48094.7|48054.7|47980.8|47940.8|166
1647875400000|2022-03-21 15:10:00|48076.7|48036.7|47951.9|47911.9|48076.7|48036.7|47930.8|47890.8|89
1647875700000|2022-03-21 15:15:00|47949|47909|47864.8|47824.8|47956.9|47916.9|47836.9|47796.9|285
1647876000000|2022-03-21 15:20:00|47861.9|47821.9|47780.7|47740.7|47876.9|47836.9|47760.7|47720.7|140
1647876300000|2022-03-21 15:25:00|47777.7|47737.7|47833.8|47793.8|47873.6|47833.6|47754.8|47714.8|189
1647876600000|2022-03-21 15:30:00|47828.8|47788.8|47858.8|47818.8|47870.9|47830.9|47793.8|47753.8|156
1647876900000|2022-03-21 15:35:00|47852.9|47812.9|47791.1|47751.1|47852.9|47812.9|47746.1|47706.1|236
1647877200000|2022-03-21 15:40:00|47795.2|47755.2|47793.1|47753.1|47834|47794|47786|47746|116
1647877500000|2022-03-21 15:45:00|47790.1|47750.1|47773|47733|47805.1|47765.1|47748.1|47708.1|180
1647877800000|2022-03-21 15:50:00|47775.1|47735.1|47667.1|47627.1|47781|47741|47612.1|47572.1|251
1647878100000|2022-03-21 15:55:00|47659.2|47619.2|47652.1|47612.1|47705|47665|47569.1|47529.1|311
1647878400000|2022-03-21 16:00:00|47662.1|47622.1|47745|47705|47760.9|47720.9|47639.1|47599.1|113
1647878700000|2022-03-21 16:05:00|47747|47707|47722|47682|47807.9|47767.9|47677.9|47637.9|216
1647879000000|2022-03-21 16:10:00|47727|47687|47687.8|47647.8|47754.9|47714.9|47677.8|47637.8|117
1647879300000|2022-03-21 16:15:00|47690.7|47650.7|47720.7|47680.7|47764.8|47724.8|47685.7|47645.7|127
1647879600000|2022-03-21 16:20:00|47717.8|47677.8|47720.7|47680.7|47750.7|47710.7|47697.7|47657.7|76
1647879900000|2022-03-21 16:25:00|47723.6|47683.6|47730.6|47690.6|47750.6|47710.6|47695.6|47655.6|83
1647880200000|2022-03-21 16:30:00|47733.6|47693.6|47800.6|47760.6|47803.5|47763.5|47727.7|47687.7|172
1647880500000|2022-03-21 16:35:00|47798.5|47758.5|47778.5|47738.5|47833.5|47793.5|47776.4|47736.4|160
1647880800000|2022-03-21 16:40:00|47780.5|47740.5|47760.5|47720.5|47783.5|47743.5|47748.4|47708.4|55
1647881100000|2022-03-21 16:45:00|47765.5|47725.5|47706.3|47666.3|47798.4|47758.4|47691.3|47651.3|158
1647881400000|2022-03-21 16:50:00|47700.4|47660.4|47721.3|47681.3|47746.3|47706.3|47693.4|47653.4|122
1647881700000|2022-03-21 16:55:00|47726.3|47686.3|47786.2|47746.2|47794.2|47754.2|47696.2|47656.2|71
1647882000000|2022-03-21 17:00:00|47776.2|47736.2|47806.2|47766.2|47818.2|47778.2|47776.2|47736.2|57
1647882300000|2022-03-21 17:05:00|47808.2|47768.2|47872|47832|47879.1|47839.1|47801.1|47761.1|111
1647882600000|2022-03-21 17:10:00|47869.1|47829.1|47931.9|47891.9|47939|47899|47867|47827|74
1647882900000|2022-03-21 17:15:00|47939|47899|47896|47856|47939|47899|47886.9|47846.9|146
1647883200000|2022-03-21 17:20:00|47893.1|47853.1|47848.9|47808.9|47916.9|47876.9|47841.9|47801.9|107
1647883500000|2022-03-21 17:25:00|47846.9|47806.9|47795.9|47755.9|47861.8|47821.8|47786.8|47746.8|120
1647883800000|2022-03-21 17:30:00|47793|47753|47817.9|47777.9|47828.8|47788.8|47793|47753|49
1647884100000|2022-03-21 17:35:00|47820|47780|47775.8|47735.8|47838.8|47798.8|47770.8|47730.8|196
1647884400000|2022-03-21 17:40:00|47777.9|47737.9|47792.9|47752.9|47815.8|47775.8|47775|47735|103
1647884700000|2022-03-21 17:45:00|47794.9|47754.9|47762.5|47722.5|47808.7|47768.7|47752.5|47712.5|175
1647885000000|2022-03-21 17:50:00|47764.6|47724.6|47767.4|47727.4|47796.3|47756.3|47748.4|47708.4|128
1647885300000|2022-03-21 17:55:00|47757.4|47717.4|47792.4|47752.4|47823.3|47783.3|47757.4|47717.4|105
1647885600000|2022-03-21 18:00:00|47787.4|47747.4|47886.2|47846.2|47913.2|47873.2|47777.4|47737.4|171
1647885900000|2022-03-21 18:05:00|47888.2|47848.2|47767.3|47727.3|47888.2|47848.2|47760.2|47720.2|321
1647886200000|2022-03-21 18:10:00|47771.4|47731.4|47860.5|47820.5|47860.5|47820.5|47726.4|47686.4|1100
1647886500000|2022-03-21 18:15:00|47850.5|47810.5|47745.5|47705.5|47858.4|47818.4|47720.5|47680.5|404
1647907200000|2022-03-22 00:00:00|47803.9|47763.9|47898.9|47858.9|47906|47866|47758.9|47718.9|151
1647907500000|2022-03-22 00:05:00|47896|47856|47820.9|47780.9|47915.1|47875.1|47820.9|47780.9|24
1647907800000|2022-03-22 00:10:00|47828|47788|47840|47800|47857.1|47817.1|47808|47768|15
1647908100000|2022-03-22 00:15:00|47845|47805|47784.2|47744.2|47845|47805|47765.9|47725.9|23
1647908400000|2022-03-22 00:20:00|47772.1|47732.1|47775|47735|47792.1|47752.1|47707.1|47667.1|21
1647908700000|2022-03-22 00:25:00|47774.9|47734.9|47747|47707|47774.9|47734.9|47729.9|47689.9|21
1647909000000|2022-03-22 00:30:00|47744.9|47704.9|47669.9|47629.9|47744.9|47704.9|47667|47627|41
1647909300000|2022-03-22 00:35:00|47664|47624|47631.9|47591.9|47681.9|47641.9|47631.9|47591.9|21
1647909600000|2022-03-22 00:40:00|47627.7|47587.7|47461.9|47421.9|47627.7|47587.7|47439.3|47399.3|38
1647909900000|2022-03-22 00:45:00|47461.8|47421.8|47474.7|47434.7|47487.6|47447.6|47414.8|47374.8|32
1647910200000|2022-03-22 00:50:00|47468.9|47428.9|47439.7|47399.7|47484.7|47444.7|47439.7|47399.7|9
1647910500000|2022-03-22 00:55:00|47442.6|47402.6|47408.8|47368.8|47454.6|47414.6|47406.7|47366.7|44
1647910800000|2022-03-22 01:00:00|47436.7|47396.7|47491.7|47451.7|47510.4|47470.4|47436.7|47396.7|80
1647911100000|2022-03-22 01:05:00|47488.7|47448.7|47575.8|47535.8|47575.8|47535.8|47488.7|47448.7|68
1647911400000|2022-03-22 01:10:00|47573.7|47533.7|47813.7|47773.7|47816.6|47776.6|47570.8|47530.8|58
1647911700000|2022-03-22 01:15:00|47793.7|47753.7|47801.5|47761.5|47833.6|47793.6|47733.6|47693.6|26
1647912000000|2022-03-22 01:20:00|47796.5|47756.5|47818.6|47778.6|47833.6|47793.6|47770.7|47730.7|30
1647912300000|2022-03-22 01:25:00|47813.6|47773.6|47711.4|47671.4|47818.6|47778.6|47708.5|47668.5|11
1647912600000|2022-03-22 01:30:00|47717.7|47677.7|47794.3|47754.3|47804.3|47764.3|47717.7|47677.7|11
1647912900000|2022-03-22 01:35:00|47797.2|47757.2|47807.2|47767.2|47829.3|47789.3|47776.3|47736.3|10
1647913200000|2022-03-22 01:40:00|47806.3|47766.3|47821.3|47781.3|47829.2|47789.2|47753.4|47713.4|26
1647913500000|2022-03-22 01:45:00|47827.1|47787.1|47813.3|47773.3|47833.4|47793.4|47803.3|47763.3|21
1647913800000|2022-03-22 01:50:00|47816.2|47776.2|47923.3|47883.3|47923.3|47883.3|47813.3|47773.3|52
1647914100000|2022-03-22 01:55:00|47920.4|47880.4|47931.1|47891.1|47933.3|47893.3|47898.3|47858.3|20
1647914400000|2022-03-22 02:00:00|47928.2|47888.2|48004|47964|48006.1|47966.1|47896.1|47856.1|67
1647914700000|2022-03-22 02:05:00|48001.1|47961.1|48029|47989|48044|48004|47991.9|47951.9|49
1647915000000|2022-03-22 02:10:00|48031.9|47991.9|48066.8|48026.8|48067.6|48027.6|47978.9|47938.9|14
1647915300000|2022-03-22 02:15:00|48069.7|48029.7|48068.9|48028.9|48106.8|48066.8|48053.9|48013.9|44
1647915600000|2022-03-22 02:20:00|48071|48031|48065.9|48025.9|48078.8|48038.8|48058.8|48018.8|12
1647915900000|2022-03-22 02:25:00|48075.9|48035.9|48073.8|48033.8|48075.9|48035.9|48063.8|48023.8|12
1647916200000|2022-03-22 02:30:00|48068.8|48028.8|48099.5|48059.5|48106.6|48066.6|48068.8|48028.8|43
1647916500000|2022-03-22 02:35:00|48104.5|48064.5|48007.4|47967.4|48107.4|48067.4|47999.5|47959.5|20
1647916800000|2022-03-22 02:40:00|48019.5|47979.5|48021.5|47981.5|48032.4|47992.4|47999.5|47959.5|3
1647917100000|2022-03-22 02:45:00|48024.4|47984.4|47997.3|47957.3|48024.4|47984.4|47984.4|47944.4|6
1647917400000|2022-03-22 02:50:00|47994.4|47954.4|47994.3|47954.3|47994.4|47954.4|47959.4|47919.4|12
1647917700000|2022-03-22 02:55:00|47996.4|47956.4|48049.3|48009.3|48060.1|48020.1|47994.3|47954.3|23
1647918000000|2022-03-22 03:00:00|48044.3|48004.3|47964.2|47924.2|48057.2|48017.2|47951.4|47911.4|18
1647918300000|2022-03-22 03:05:00|47961.3|47921.3|47956.3|47916.3|47972.1|47932.1|47946.3|47906.3|8
1647918600000|2022-03-22 03:10:00|47954.2|47914.2|47941.3|47901.3|47986.3|47946.3|47941.3|47901.3|11
1647918900000|2022-03-22 03:15:00|47941.2|47901.2|47973.3|47933.3|47978.3|47938.3|47923.3|47883.3|7
1647919200000|2022-03-22 03:20:00|47975.4|47935.4|48045.3|48005.3|48048.3|48008.3|47965.4|47925.4|11
1647919500000|2022-03-22 03:25:00|48050.3|48010.3|48053.2|48013.2|48058.2|48018.2|48040.3|48000.3|13
1647919800000|2022-03-22 03:30:00|48045.3|48005.3|48025.3|47985.3|48045.3|48005.3|48025.3|47985.3|4
1647920100000|2022-03-22 03:35:00|48025.2|47985.2|48015.2|47975.2|48028.1|47988.1|48010.2|47970.2|2
1647920400000|2022-03-22 03:40:00|48010.2|47970.2|48008.1|47968.1|48041|48001|48001|47961|19
1647920700000|2022-03-22 03:45:00|48005.2|47965.2|48018|47978|48018|47978|47998.1|47958.1|1
1647921000000|2022-03-22 03:50:00|48020.9|47980.9|48058|48018|48058|48018|48020.9|47980.9|5
1647921300000|2022-03-22 03:55:00|48055.1|48015.1|48045|48005|48063|48023|48040|48000|6
1647921600000|2022-03-22 04:00:00|48047.9|48007.9|48055|48015|48055|48015|48035|47995|0
1647921900000|2022-03-22 04:05:00|48042.1|48002.1|48042|48002|48045.7|48005.7|48039.9|47999.9|4
1647922200000|2022-03-22 04:10:00|48039.9|47999.9|48054.9|48014.9|48062.8|48022.8|48037.8|47997.8|9
1647922500000|2022-03-22 04:15:00|48042|48002|48019.8|47979.8|48042.8|48002.8|48019.8|47979.8|11
1647922800000|2022-03-22 04:20:00|48022.7|47982.7|48024.8|47984.8|48029.8|47989.8|48022.7|47982.7|4
1647923100000|2022-03-22 04:25:00|48027.7|47987.7|48034.7|47994.7|48034.7|47994.7|48014.8|47974.8|7
1647923400000|2022-03-22 04:30:00|48038.9|47998.9|47993.9|47953.9|48038.9|47998.9|47986.8|47946.8|6
1647923700000|2022-03-22 04:35:00|48029.7|47989.7|48076.7|48036.7|48102.6|48062.6|48029.7|47989.7|16
1647924000000|2022-03-22 04:40:00|48079.6|48039.6|48071.7|48031.7|48103.8|48063.8|48068.8|48028.8|1
1647924300000|2022-03-22 04:45:00|48074.6|48034.6|48071.7|48031.7|48081.7|48041.7|48066.7|48026.7|2
1647924600000|2022-03-22 04:50:00|48074.5|48034.5|48073.7|48033.7|48079.5|48039.5|48061.6|48021.6|1
1647924900000|2022-03-22 04:55:00|48076.6|48036.6|48049.5|48009.5|48078.7|48038.7|48039.5|47999.5|2
1647925200000|2022-03-22 05:00:00|48052.4|48012.4|48054.4|48014.4|48069.4|48029.4|48034.4|47994.4|5
1647925500000|2022-03-22 05:05:00|48052.3|48012.3|48024.4|47984.4|48054.4|48014.4|48016.5|47976.5|6
1647925800000|2022-03-22 05:10:00|48022.3|47982.3|47969.3|47929.3|48024.4|47984.4|47967.2|47927.2|6
1647926100000|2022-03-22 05:15:00|47962.2|47922.2|47976.4|47936.4|47984.3|47944.3|47918.5|47878.5|32
1647926400000|2022-03-22 05:20:00|47973.5|47933.5|48033.4|47993.4|48056.3|48016.3|47971.4|47931.4|13
1647926700000|2022-03-22 05:25:00|48030.5|47990.5|48048.4|48008.4|48068.4|48028.4|48028.4|47988.4|5
1647927000000|2022-03-22 05:30:00|48053.4|48013.4|48151.2|48111.2|48166.3|48126.3|48053.4|48013.4|33
1647927300000|2022-03-22 05:35:00|48149.1|48109.1|48171.2|48131.2|48174.1|48134.1|48141.2|48101.2|29
1647927600000|2022-03-22 05:40:00|48174.1|48134.1|48101.1|48061.1|48174.1|48134.1|48096.1|48056.1|29
1647927900000|2022-03-22 05:45:00|48104|48064|48124|48084|48129.8|48089.8|48063.2|48023.2|13
1647928200000|2022-03-22 05:50:00|48126.1|48086.1|48136.8|48096.8|48176.9|48136.9|48121.9|48081.9|41
1647928500000|2022-03-22 05:55:00|48133.9|48093.9|48162.6|48122.6|48170.5|48130.5|48121.8|48081.8|22
1647928800000|2022-03-22 06:00:00|48165.5|48125.5|48284.1|48244.1|48342|48287.8|48152.6|48112.6|83
1647929100000|2022-03-22 06:05:00|48281.2|48241.2|48241.2|48201.2|48281.2|48241.2|48213.3|48173.3|18
1647929400000|2022-03-22 06:10:00|48236.2|48196.2|48188.2|48148.2|48246.1|48206.1|48188.2|48148.2|10
1647929700000|2022-03-22 06:15:00|48193.2|48153.2|48199|48159|48219|48179|48156.1|48116.1|14
1647930000000|2022-03-22 06:20:00|48196.1|48156.1|48206|48166|48226.8|48186.8|48156.8|48116.8|5
1647930300000|2022-03-22 06:25:00|48211|48171|48178.1|48138.1|48211|48171|48161|48121|8
1647930600000|2022-03-22 06:30:00|48180.2|48140.2|48198|48158|48220.9|48180.9|48180.2|48140.2|12
1647930900000|2022-03-22 06:35:00|48193|48153|48245.9|48205.9|48245.9|48205.9|48183|48143|4
1647931200000|2022-03-22 06:40:00|48248|48208|48240.8|48200.8|48260.9|48220.9|48233|48193|11
1647931500000|2022-03-22 06:45:00|48245.8|48205.8|48252.9|48212.9|48280|48240|48235.8|48195.8|12
1647931800000|2022-03-22 06:50:00|48255|48215|48274.9|48234.9|48295.7|48255.7|48252.9|48212.9|10
1647932100000|2022-03-22 06:55:00|48277.8|48237.8|48201.5|48161.5|48280.7|48240.7|48188.6|48148.6|57
1647932400000|2022-03-22 07:00:00|48178.6|48138.6|48101.4|48061.4|48181.5|48141.5|48101.4|48061.4|10
1647932700000|2022-03-22 07:05:00|48096.4|48056.4|48047.7|48007.7|48124.3|48084.3|48044.8|48004.8|35
1647933000000|2022-03-22 07:10:00|48045.6|48005.6|48104.8|48064.8|48160.5|48120.5|48045.6|48005.6|21
1647933300000|2022-03-22 07:15:00|48104.7|48064.7|48047.6|48007.6|48147.6|48107.6|48047.6|48007.6|24
1647933600000|2022-03-22 07:20:00|48049.7|48009.7|48020.4|47980.4|48087.6|48047.6|48003.4|47963.4|51
1647933900000|2022-03-22 07:25:00|48017.5|47977.5|47822.5|47782.5|48017.5|47977.5|47822.5|47782.5|70
1647934200000|2022-03-22 07:30:00|47819.6|47779.6|47860.3|47820.3|47912.5|47872.5|47809.6|47769.6|17
1647934500000|2022-03-22 07:35:00|47858.2|47818.2|47749.5|47709.5|47871.1|47831.1|47725.3|47685.3|59
1647934800000|2022-03-22 07:40:00|47747.4|47707.4|47785.2|47745.2|47803.1|47763.1|47733.1|47693.1|45
1647935100000|2022-03-22 07:45:00|47790.2|47750.2|47687.3|47647.3|47802.3|47762.3|47541.5|47501.5|68
1647935400000|2022-03-22 07:50:00|47684.4|47644.4|47686.5|47646.5|47737.3|47697.3|47664.4|47624.4|21
1647935700000|2022-03-22 07:55:00|47683.6|47643.6|47661.4|47621.4|47696.5|47656.5|47608.6|47568.6|37
1647936000000|2022-03-22 08:00:00|47651.4|47611.4|47676.4|47636.4|47744.3|47704.3|47623.5|47583.5|27
1647936300000|2022-03-22 08:05:00|47673.5|47633.5|47652.1|47612.1|47694.2|47654.2|47641.3|47601.3|20
1647936600000|2022-03-22 08:10:00|47656.3|47616.3|47631.3|47591.3|47661.3|47621.3|47561.3|47521.3|74
1647936900000|2022-03-22 08:15:00|47633.4|47593.4|47628.4|47588.4|47668.4|47628.4|47596.3|47556.3|12
1647937200000|2022-03-22 08:20:00|47640.5|47600.5|47647.5|47607.5|47688.3|47648.3|47630.5|47590.5|27
1647937500000|2022-03-22 08:25:00|47643.3|47603.3|47666.1|47626.1|47723.3|47683.3|47630.4|47590.4|28
1647937800000|2022-03-22 08:30:00|47674|47634|47705.3|47665.3|47715.3|47675.3|47619.6|47579.6|59
1647938100000|2022-03-22 08:35:00|47702.4|47662.4|47705.3|47665.3|47762.4|47722.4|47698.2|47658.2|37
1647938400000|2022-03-22 08:40:00|47708.2|47668.2|47599.5|47559.5|47717.4|47677.4|47596.6|47556.6|21
1647938700000|2022-03-22 08:45:00|47597.3|47557.3|47602.3|47562.3|47650.2|47610.2|47589.4|47549.4|46
1647939000000|2022-03-22 08:50:00|47600.2|47560.2|47587.3|47547.3|47642.3|47602.3|47544.4|47504.4|34
1647939300000|2022-03-22 08:55:00|47587.2|47547.2|47566.4|47526.4|47587.2|47547.2|47516.5|47476.5|173
1647939600000|2022-03-22 09:00:00|47574.3|47534.3|47516.4|47476.4|47581.4|47541.4|47516.4|47476.4|33
1647939900000|2022-03-22 09:05:00|47519.3|47479.3|47544.2|47504.2|47546.4|47506.4|47476.4|47436.4|52
1647940200000|2022-03-22 09:10:00|47536.3|47496.3|47516.3|47476.3|47584.2|47544.2|47516.3|47476.3|81
1647940500000|2022-03-22 09:15:00|47513.4|47473.4|47551.3|47511.3|47552|47512|47501.3|47461.3|51
1647940800000|2022-03-22 09:20:00|47544.1|47504.1|47551.2|47511.2|47596.2|47556.2|47536.2|47496.2|45
1647941100000|2022-03-22 09:25:00|47559.1|47519.1|47524|47484|47559.1|47519.1|47508.3|47468.3|17
1647941400000|2022-03-22 09:30:00|47516.2|47476.2|47496.1|47456.1|47531.2|47491.2|47489|47449|29
1647941700000|2022-03-22 09:35:00|47491.1|47451.1|47541.1|47501.1|47541.1|47501.1|47489|47449|122
1647942000000|2022-03-22 09:40:00|47538.9|47498.9|47496.8|47456.8|47538.9|47498.9|47491.8|47451.8|35
1647942300000|2022-03-22 09:45:00|47494.7|47454.7|47486|47446|47494.7|47454.7|47426.8|47386.8|40
1647942600000|2022-03-22 09:50:00|47488.1|47448.1|47503.8|47463.8|47505.9|47465.9|47459.6|47419.6|32
1647942900000|2022-03-22 09:55:00|47508|47468|47475.9|47435.9|47520.9|47480.9|47470.9|47430.9|60
1647943200000|2022-03-22 10:00:00|47480.9|47440.9|47490.8|47450.8|47490.8|47450.8|47468.7|47428.7|13
1647943500000|2022-03-22 10:05:00|47488.7|47448.7|47570.8|47530.8|47588.7|47548.7|47485.8|47445.8|35
1647943800000|2022-03-22 10:10:00|47568.7|47528.7|47458.3|47418.3|47570.8|47530.8|47456.2|47416.2|214
1647944100000|2022-03-22 10:15:00|47456.2|47416.2|47470.4|47430.4|47470.4|47430.4|47420.4|47380.4|36
1647944400000|2022-03-22 10:20:00|47464.6|47424.6|47483.2|47443.2|47490.4|47450.4|47444.6|47404.6|46
1647944700000|2022-03-22 10:25:00|47484|47444|47526.1|47486.1|47538.2|47498.2|47478.2|47438.2|67
1647945000000|2022-03-22 10:30:00|47528.2|47488.2|47538.1|47498.1|47573.9|47533.9|47526.1|47486.1|20
1647945300000|2022-03-22 10:35:00|47540.3|47500.3|47541|47501|47560.3|47520.3|47513.1|47473.1|28
1647945600000|2022-03-22 10:40:00|47538.1|47498.1|47615.2|47575.2|47625.2|47585.2|47538.1|47498.1|38
1647945900000|2022-03-22 10:45:00|47618.1|47578.1|47598|47558|47625.2|47585.2|47595.1|47555.1|29
1647946200000|2022-03-22 10:50:00|47593|47553|47590.1|47550.1|47595.1|47555.1|47558|47518|34
1647946500000|2022-03-22 10:55:00|47585.1|47545.1|47620.8|47580.8|47625|47585|47573|47533|11
1647946800000|2022-03-22 11:00:00|47622.9|47582.9|47657.9|47617.9|47670.8|47630.8|47590|47550|41
1647947100000|2022-03-22 11:05:00|47655|47615|47660|47620|47677.9|47637.9|47647.9|47607.9|24
1647947400000|2022-03-22 11:10:00|47662.8|47622.8|47694.9|47654.9|47702.8|47662.8|47660|47620|12
1647947700000|2022-03-22 11:15:00|47697.8|47657.8|47710.6|47670.6|47728.5|47688.5|47677.8|47637.8|78
1647948000000|2022-03-22 11:20:00|47716.4|47676.4|47680.6|47640.6|47720.6|47680.6|47670.6|47630.6|39
1647948300000|2022-03-22 11:25:00|47677.7|47637.7|47695.5|47655.5|47718.4|47678.4|47673.5|47633.5|24
1647948600000|2022-03-22 11:30:00|47700.5|47660.5|47711.3|47671.3|47736.3|47696.3|47698.4|47658.4|57
1647948900000|2022-03-22 11:35:00|47714.1|47674.1|47679.1|47639.1|47737|47697|47649.1|47609.1|43
1647949200000|2022-03-22 11:40:00|47677|47637|47668.3|47628.3|47677|47637|47616.2|47576.2|39
1647949500000|2022-03-22 11:45:00|47670.4|47630.4|47644.6|47604.6|47706.1|47666.1|47623.3|47583.3|17
1647949800000|2022-03-22 11:50:00|47640.4|47600.4|47683.2|47643.2|47698.2|47658.2|47640.4|47600.4|38
1647950100000|2022-03-22 11:55:00|47685.3|47645.3|47657.4|47617.4|47716.1|47676.1|47639.6|47599.6|36
1647950400000|2022-03-22 12:00:00|47652.4|47612.4|47607.4|47567.4|47707.4|47667.4|47596.6|47556.6|126
1647950700000|2022-03-22 12:05:00|47604.5|47564.5|47597.3|47557.3|47619.5|47579.5|47553.7|47513.7|74
1647951000000|2022-03-22 12:10:00|47599.5|47559.5|47553.7|47513.7|47607.3|47567.3|47541.6|47501.6|40
1647951300000|2022-03-22 12:15:00|47550.8|47510.8|47523.6|47483.6|47550.8|47510.8|47493.6|47453.6|31
1647951600000|2022-03-22 12:20:00|47520.8|47480.8|47515.7|47475.7|47562.2|47522.2|47505.7|47465.7|169
1647951900000|2022-03-22 12:25:00|47503.6|47463.6|47509.3|47469.3|47536.4|47496.4|47503.6|47463.6|27
1647952200000|2022-03-22 12:30:00|47511.4|47471.4|47527.1|47487.1|47595.8|47555.8|47511.4|47471.4|54
1647952500000|2022-03-22 12:35:00|47540|47500|47492.1|47452.1|47547.1|47507.1|47487.1|47447.1|34
1647952800000|2022-03-22 12:40:00|47494.9|47454.9|47602|47562|47624.9|47584.9|47494.9|47454.9|91
1647955800000|2022-03-22 13:30:00|47622.4|47582.4|47533|47493|47699.5|47659.5|47515.9|47475.9|607
1647956100000|2022-03-22 13:35:00|47535.9|47495.9|47542.3|47502.3|47630.2|47590.2|47515.9|47475.9|507
1647956400000|2022-03-22 13:40:00|47536.6|47496.6|47568.7|47528.7|47570.8|47530.8|47414.4|47374.4|512
1647956700000|2022-03-22 13:45:00|47565.8|47525.8|47512.8|47472.8|47611.4|47571.4|47437.2|47397.2|641
1647957000000|2022-03-22 13:50:00|47509.9|47469.9|47319.2|47279.2|47509.9|47469.9|47235.6|47195.6|702
1647957300000|2022-03-22 13:55:00|47321.3|47281.3|47374.1|47334.1|47376.3|47336.3|47278.4|47238.4|233
1647957600000|2022-03-22 14:00:00|47366.3|47326.3|47452.7|47412.7|47455.6|47415.6|47318.4|47278.4|350
1647957900000|2022-03-22 14:05:00|47449.8|47409.8|47448.4|47408.4|47485.5|47445.5|47405.5|47365.5|268
1647958200000|2022-03-22 14:10:00|47445.5|47405.5|47417.6|47377.6|47458.4|47418.4|47373.4|47333.4|262
1647958500000|2022-03-22 14:15:00|47412.6|47372.6|47448.3|47408.3|47505.5|47465.5|47402.6|47362.6|266
1647958800000|2022-03-22 14:20:00|47453.3|47413.3|47473.3|47433.3|47553.3|47513.3|47448.3|47408.3|252
1647959100000|2022-03-22 14:25:00|47478.3|47438.3|47505.4|47465.4|47520.4|47480.4|47450.4|47410.4|245
1647959400000|2022-03-22 14:30:00|47508.2|47468.2|47449.6|47409.6|47508.2|47468.2|47442.5|47402.5|112
1647959700000|2022-03-22 14:35:00|47452.4|47412.4|47466.7|47426.7|47500.3|47460.3|47430.3|47390.3|473
1647960000000|2022-03-22 14:40:00|47453.8|47413.8|47433.8|47393.8|47461.7|47421.7|47410.9|47370.9|251
1647960300000|2022-03-22 14:45:00|47430.9|47390.9|47376.6|47336.6|47458|47418|47364.5|47324.5|365
1647960600000|2022-03-22 14:50:00|47381.6|47341.6|47405.1|47365.1|47405.1|47365.1|47356.6|47316.6|280
1647960900000|2022-03-22 14:55:00|47410.1|47370.1|47425.1|47385.1|47425.1|47385.1|47382.9|47342.9|233
1647961200000|2022-03-22 15:00:00|47422.2|47382.2|47393.6|47353.6|47422.9|47382.9|47372.2|47332.2|517
1647961500000|2022-03-22 15:05:00|47391.4|47351.4|47339.3|47299.3|47391.4|47351.4|47329.3|47289.3|263
1647961800000|2022-03-22 15:10:00|47336.4|47296.4|47344.2|47304.2|47364.2|47324.2|47323.5|47283.5|165
1647962100000|2022-03-22 15:15:00|47342.1|47302.1|47348.5|47308.5|47367.1|47327.1|47323.5|47283.5|151
1647962400000|2022-03-22 15:20:00|47346.3|47306.3|47317.7|47277.7|47346.3|47306.3|47315.6|47275.6|167
1647962700000|2022-03-22 15:25:00|47320.6|47280.6|47419.8|47379.8|47439.8|47399.8|47315.6|47275.6|316
1647963000000|2022-03-22 15:30:00|47417.7|47377.7|47411.2|47371.2|47439.8|47399.8|47391.2|47351.2|221
1647963300000|2022-03-22 15:35:00|47413.3|47373.3|47409|47369|47419.1|47379.1|47366.2|47326.2|247
1647963600000|2022-03-22 15:40:00|47411.9|47371.9|47500.4|47460.4|47530.4|47490.4|47411.9|47371.9|221
1647963900000|2022-03-22 15:45:00|47507.6|47467.6|47504.7|47464.7|47534.7|47494.7|47459.7|47419.7|134
1647964200000|2022-03-22 15:50:00|47501.8|47461.8|47454.6|47414.6|47532.5|47492.5|47448.9|47408.9|165
1647964500000|2022-03-22 15:55:00|47457.5|47417.5|47434.6|47394.6|47474.6|47434.6|47421.7|47381.7|129
1647964800000|2022-03-22 16:00:00|47436.7|47396.7|47449.6|47409.6|47457.4|47417.4|47414.6|47374.6|150
1647965100000|2022-03-22 16:05:00|47444.6|47404.6|47540.2|47500.2|47545.2|47505.2|47441.7|47401.7|176
1647965400000|2022-03-22 16:10:00|47538.1|47498.1|47479.5|47439.5|47547.4|47507.4|47459.5|47419.5|76
1647965700000|2022-03-22 16:15:00|47473.8|47433.8|47407.3|47367.3|47481.6|47441.6|47394.5|47354.5|95
1647966000000|2022-03-22 16:20:00|47404.5|47364.5|47375.9|47335.9|47404.5|47364.5|47369.4|47329.4|149
1647966300000|2022-03-22 16:25:00|47378.7|47338.7|47436.5|47396.5|47458.7|47418.7|47373|47333|249
1647966600000|2022-03-22 16:30:00|47433.7|47393.7|47458.6|47418.6|47458.6|47418.6|47391.5|47351.5|147
1647966900000|2022-03-22 16:35:00|47448.6|47408.6|47515.7|47475.7|47535.8|47495.8|47435.1|47395.1|127
1647967200000|2022-03-22 16:40:00|47512.9|47472.9|47531.4|47491.4|47540.7|47500.7|47445.7|47405.7|133
1647967500000|2022-03-22 16:45:00|47526.4|47486.4|47585|47545|47597.1|47557.1|47481.4|47441.4|128
1647967800000|2022-03-22 16:50:00|47587.1|47547.1|47507.1|47467.1|47587.1|47547.1|47501.3|47461.3|105
1647968100000|2022-03-22 16:55:00|47509.2|47469.2|47478.4|47438.4|47569.9|47529.9|47478.4|47438.4|106
1647968400000|2022-03-22 17:00:00|47476.3|47436.3|47403.4|47363.4|47486.3|47446.3|47378.4|47338.4|135
1647968700000|2022-03-22 17:05:00|47401.3|47361.3|47339.8|47299.8|47401.3|47361.3|47332.7|47292.7|183
1647969000000|2022-03-22 17:10:00|47337.7|47297.7|47389.8|47349.8|47399.8|47359.8|47335.5|47295.5|154
1647969300000|2022-03-22 17:15:00|47382.6|47342.6|47366.9|47326.9|47442.6|47402.6|47354.7|47314.7|131
1647969600000|2022-03-22 17:20:00|47369.7|47329.7|47341.1|47301.1|47386.9|47346.9|47331.8|47291.8|110
1647969900000|2022-03-22 17:25:00|47339|47299|47356.8|47316.8|47374.7|47334.7|47321.1|47281.1|62
1647970200000|2022-03-22 17:30:00|47349.7|47309.7|47409.6|47369.6|47417.5|47377.5|47346.8|47306.8|132
1647970500000|2022-03-22 17:35:00|47411.8|47371.8|47423.9|47383.9|47469.6|47429.6|47406.8|47366.8|107
1647970800000|2022-03-22 17:40:00|47421|47381|47451|47411|47473.9|47433.9|47408.9|47368.9|343
1647971100000|2022-03-22 17:45:00|47433.8|47393.8|47423.1|47383.1|47441|47401|47413.1|47373.1|195
1647971400000|2022-03-22 17:50:00|47418.1|47378.1|47413.8|47373.8|47433.1|47393.1|47355.2|47315.2|138
1647971700000|2022-03-22 17:55:00|47408.8|47368.8|47377.3|47337.3|47446.6|47406.6|47374.4|47334.4|199
1647972000000|2022-03-22 18:00:00|47372.3|47332.3|47338|47298|47377.3|47337.3|47325.8|47285.8|224
1647972300000|2022-03-22 18:05:00|47330.8|47290.8|47346.5|47306.5|47383.7|47343.7|47318|47278|468
1647972600000|2022-03-22 18:10:00|47353.6|47313.6|47421.5|47381.5|47468.6|47428.6|47351.5|47311.5|1107
1647972900000|2022-03-22 18:15:00|47424.3|47384.3|47436.4|47396.4|47448.6|47408.6|47396.4|47356.4|451
1647993600000|2022-03-23 00:00:00|47475.3|47435.3|47472.4|47432.4|47500.3|47460.3|47448.1|47408.1|76
1647993900000|2022-03-23 00:05:00|47474.6|47434.6|47494.6|47454.6|47511.8|47471.8|47471.7|47431.7|17
1647994200000|2022-03-23 00:10:00|47491.7|47451.7|47454.5|47414.5|47491.7|47451.7|47449.5|47409.5|16
1647994500000|2022-03-23 00:15:00|47451.7|47411.7|47436.7|47396.7|47461.7|47421.7|47436.7|47396.7|21
1647994800000|2022-03-23 00:20:00|47439.5|47399.5|47441.6|47401.6|47464.5|47424.5|47424.5|47384.5|9
1647995100000|2022-03-23 00:25:00|47443.8|47403.8|47480.1|47440.1|47502.3|47462.3|47443.8|47403.8|62
1647995400000|2022-03-23 00:30:00|47477.3|47437.3|47482.2|47442.2|47485.1|47445.1|47475.1|47435.1|6
1647995700000|2022-03-23 00:35:00|47477.2|47437.2|47482.2|47442.2|47495|47455|47477.2|47437.2|12
1647996000000|2022-03-23 00:40:00|47495|47455|47495|47455|47495|47455|47477.2|47437.2|9
1647996300000|2022-03-23 00:45:00|47512.8|47472.8|47519.9|47479.9|47532.1|47492.1|47512.8|47472.8|16
1647996600000|2022-03-23 00:50:00|47522.8|47482.8|47524.9|47484.9|47524.9|47484.9|47517.1|47477.1|23
1647996900000|2022-03-23 00:55:00|47519.9|47479.9|47522|47482|47534.9|47494.9|47519.9|47479.9|7
1647997200000|2022-03-23 01:00:00|47519.9|47479.9|47502|47462|47541.4|47501.4|47502|47462|26
1647997500000|2022-03-23 01:05:00|47499.2|47459.2|47477.6|47437.6|47504.8|47464.8|47474.2|47434.2|66
1647997800000|2022-03-23 01:10:00|47472.6|47432.6|47443.2|47403.2|47490.4|47450.4|47435.4|47395.4|11
1647998100000|2022-03-23 01:15:00|47440.4|47400.4|47394.1|47354.1|47443.2|47403.2|47367.6|47327.6|21
1647998400000|2022-03-23 01:20:00|47391.9|47351.9|47374.7|47334.7|47394.1|47354.1|47359.7|47319.7|7
1647998700000|2022-03-23 01:25:00|47376.8|47336.8|47361.8|47321.8|47416.8|47376.8|47361.8|47321.8|10
1647999000000|2022-03-23 01:30:00|47364|47324|47359.6|47319.6|47384.6|47344.6|47351.8|47311.8|6
1647999300000|2022-03-23 01:35:00|47384.6|47344.6|47391.7|47351.7|47398.9|47358.9|47376.1|47336.1|29
1647999600000|2022-03-23 01:40:00|47388.9|47348.9|47419.5|47379.5|47422.4|47382.4|47388.9|47348.9|30
1647999900000|2022-03-23 01:45:00|47406.7|47366.7|47407.3|47367.3|47422.3|47382.3|47378.8|47338.8|17
1648000200000|2022-03-23 01:50:00|47399.5|47359.5|47414.5|47374.5|47427.3|47387.3|47389.5|47349.5|15
1648000500000|2022-03-23 01:55:00|47414.4|47374.4|47379.4|47339.4|47414.4|47374.4|47379.4|47339.4|16
1648000800000|2022-03-23 02:00:00|47376.6|47336.6|47396.6|47356.6|47417.2|47377.2|47354.4|47314.4|16
1648001100000|2022-03-23 02:05:00|47402.2|47362.2|47450|47410|47460|47420|47402.2|47362.2|72
1648001400000|2022-03-23 02:10:00|47447.2|47407.2|47445|47405|47452.2|47412.2|47432.1|47392.1|5
1648001700000|2022-03-23 02:15:00|47447.1|47407.1|47432.1|47392.1|47449.9|47409.9|47432.1|47392.1|5
1648002000000|2022-03-23 02:20:00|47434.3|47394.3|47429.9|47389.9|47439.3|47399.3|47427.1|47387.1|9
1648002300000|2022-03-23 02:25:00|47439.9|47399.9|47462|47422|47465.5|47425.5|47424.9|47384.9|12
1648002600000|2022-03-23 02:30:00|47459.8|47419.8|47475.4|47435.4|47517.6|47477.6|47439.8|47399.8|107
1648002900000|2022-03-23 02:35:00|47470.4|47430.4|47448.2|47408.2|47472.6|47432.6|47442.6|47402.6|6
1648003200000|2022-03-23 02:40:00|47445.4|47405.4|47405.4|47365.4|47448.2|47408.2|47397.5|47357.5|13
1648003500000|2022-03-23 02:45:00|47408.2|47368.2|47445.3|47405.3|47447.5|47407.5|47408.2|47368.2|8
1648003800000|2022-03-23 02:50:00|47447.5|47407.5|47445.3|47405.3|47453.1|47413.1|47439.7|47399.7|3
1648004100000|2022-03-23 02:55:00|47439.6|47399.6|47443.1|47403.1|47445.3|47405.3|47435.3|47395.3|2
1648004400000|2022-03-23 03:00:00|47448.1|47408.1|47454.6|47414.6|47469.6|47429.6|47444.6|47404.6|3
1648004700000|2022-03-23 03:05:00|47451.7|47411.7|47451.7|47411.7|47467.4|47427.4|47441.7|47401.7|4
1648005000000|2022-03-23 03:10:00|47457.4|47417.4|47451.7|47411.7|47464.5|47424.5|47446.7|47406.7|1
1648005300000|2022-03-23 03:15:00|47459.5|47419.5|47451.6|47411.6|47472.3|47432.3|47451.6|47411.6|2
1648005600000|2022-03-23 03:20:00|47454.5|47414.5|47459.4|47419.4|47474.4|47434.4|47451.6|47411.6|2
1648005900000|2022-03-23 03:25:00|47454.4|47414.4|47454.4|47414.4|47459.4|47419.4|47443.8|47403.8|2
1648006200000|2022-03-23 03:30:00|47449.4|47409.4|47449.3|47409.3|47454.4|47414.4|47444.4|47404.4|1
1648006500000|2022-03-23 03:35:00|47446.5|47406.5|47444.3|47404.3|47446.5|47406.5|47439.3|47399.3|1
1648006800000|2022-03-23 03:40:00|47447.1|47407.1|47444.3|47404.3|47454.3|47414.3|47439.3|47399.3|4
1648007100000|2022-03-23 03:45:00|47441.4|47401.4|47444.2|47404.2|47447.1|47407.1|47426.4|47386.4|12
1648007400000|2022-03-23 03:50:00|47441.4|47401.4|47426.4|47386.4|47441.4|47401.4|47421.4|47381.4|3
1648007700000|2022-03-23 03:55:00|47429.2|47389.2|47489.8|47449.8|47490.4|47450.4|47429.2|47389.2|13
1648008000000|2022-03-23 04:00:00|47504.2|47424.2|47491.9|47451.9|47504.2|47457.6|47469.1|47422|5
1648008300000|2022-03-23 04:05:00|47489.1|47449.1|47474.7|47434.7|47489.1|47449.1|47463.5|47423.5|2
1648008600000|2022-03-23 04:10:00|47469.1|47429.1|47471.9|47431.9|47476.9|47436.9|47449|47409|12
1648008900000|2022-03-23 04:15:00|47469|47429|47474.6|47434.6|47476.9|47436.9|47459|47419|3
1648009200000|2022-03-23 04:20:00|47476.8|47436.8|47469|47429|47476.8|47436.8|47451.2|47411.2|4
1648009500000|2022-03-23 04:25:00|47471.8|47431.8|47448.9|47408.9|47471.8|47431.8|47448.9|47408.9|3
1648009800000|2022-03-23 04:30:00|47461.7|47421.7|47478.9|47438.9|47491.7|47451.7|47461.7|47421.7|4
1648010100000|2022-03-23 04:35:00|47476.1|47436.1|47488.9|47448.9|47491.7|47451.7|47468.9|47428.9|4
1648010400000|2022-03-23 04:40:00|47488.8|47448.8|47473.8|47433.8|47491.7|47451.7|47471|47431|10
1648010700000|2022-03-23 04:45:00|47476.6|47436.6|47491.6|47451.6|47491.6|47451.6|47476.6|47436.6|2
1648011000000|2022-03-23 04:50:00|47488.8|47448.8|47491.6|47451.6|47491.6|47451.6|47488.7|47448.7|0
1648011300000|2022-03-23 04:55:00|47488.7|47448.7|47483.7|47443.7|47488.7|47448.7|47483.7|47443.7|0
1648011600000|2022-03-23 05:00:00|47486.5|47446.5|47480.8|47440.8|47486.5|47446.5|47473.7|47433.7|1
1648011900000|2022-03-23 05:05:00|47475.2|47435.2|47493.6|47453.6|47498.6|47458.6|47475.2|47435.2|5
1648012200000|2022-03-23 05:10:00|47495.8|47455.8|47483.6|47443.6|47495.8|47455.8|47478.6|47438.6|3
1648012500000|2022-03-23 05:15:00|47488.6|47448.6|47480.7|47440.7|47488.6|47448.6|47480.7|47440.7|8
1648012800000|2022-03-23 05:20:00|47470.7|47430.7|47485.7|47445.7|47485.7|47445.7|47470.7|47430.7|2
1648013100000|2022-03-23 05:25:00|47480.7|47440.7|47463.5|47423.5|47480.7|47440.7|47452.9|47412.9|6
1648013400000|2022-03-23 05:30:00|47460.7|47420.7|47502.8|47462.8|47505.6|47465.6|47455.7|47415.7|14
1648013700000|2022-03-23 05:35:00|47497.8|47457.8|47482.8|47442.8|47497.8|47457.8|47465|47425|7
1648014000000|2022-03-23 05:40:00|47477.1|47437.1|47498.4|47458.4|47508.4|47468.4|47477.1|47437.1|3
1648014300000|2022-03-23 05:45:00|47500.5|47460.5|47554.9|47514.9|47557.7|47517.7|47484.9|47444.9|46
1648014600000|2022-03-23 05:50:00|47552.1|47512.1|47545.5|47505.5|47560.5|47520.5|47537.1|47497.1|20
1648014900000|2022-03-23 05:55:00|47537.7|47497.7|47522.6|47482.6|47537.7|47497.7|47505.4|47465.4|8
1648015200000|2022-03-23 06:00:00|47510.4|47470.4|47494.8|47454.8|47519.8|47479.8|47484.8|47444.8|9
1648015500000|2022-03-23 06:05:00|47497.6|47457.6|47504.7|47464.7|47540.4|47500.4|47494.7|47454.7|12
1648015800000|2022-03-23 06:10:00|47507.5|47467.5|47509.7|47469.7|47517.5|47477.5|47484.7|47444.7|4
1648016100000|2022-03-23 06:15:00|47504.7|47464.7|47560.3|47520.3|47568.1|47528.1|47499.7|47459.7|37
1648016400000|2022-03-23 06:20:00|47555.3|47515.3|47540.2|47500.2|47560.3|47520.3|47530.3|47490.3|3
1648016700000|2022-03-23 06:25:00|47543.1|47503.1|47563|47523|47570.2|47530.2|47523|47483|8
1648017000000|2022-03-23 06:30:00|47558|47518|47575.2|47535.2|47578|47538|47558|47518|24
1648017300000|2022-03-23 06:35:00|47577.4|47537.4|47547.9|47507.9|47580.2|47540.2|47535.1|47495.1|4
1648017600000|2022-03-23 06:40:00|47545.1|47505.1|47562.3|47522.3|47565.1|47525.1|47542.3|47502.3|8
1648017900000|2022-03-23 06:45:00|47559.5|47519.5|47607.2|47567.2|47615.1|47575.1|47552.3|47512.3|21
1648018200000|2022-03-23 06:50:00|47604.4|47564.4|47615|47575|47629.4|47589.4|47601.6|47561.6|75
1648018500000|2022-03-23 06:55:00|47610|47570|47585|47545|47615|47575|47585|47545|12
1648018800000|2022-03-23 07:00:00|47592.8|47552.8|47720.6|47680.6|47743.4|47703.4|47587.8|47547.8|68
1648019100000|2022-03-23 07:05:00|47722.7|47682.7|47734.9|47694.9|47758.4|47718.4|47699.9|47659.9|65
1648019400000|2022-03-23 07:10:00|47729.9|47689.9|47737.7|47697.7|47740.5|47700.5|47712.1|47672.1|13
1648019700000|2022-03-23 07:15:00|47732.7|47692.7|47692|47652|47732.7|47692.7|47679.9|47639.9|16
1648020000000|2022-03-23 07:20:00|47694.8|47654.8|47732.6|47692.6|47734.8|47694.8|47694.8|47654.8|15
1648020300000|2022-03-23 07:25:00|47734.8|47694.8|47684.8|47644.8|47737|47697|47684.2|47644.2|11
1648020600000|2022-03-23 07:30:00|47687.6|47647.6|47724.1|47684.1|47724.1|47684.1|47687.6|47647.6|13
1648020900000|2022-03-23 07:35:00|47736.9|47696.9|47671.9|47631.9|47736.9|47696.9|47669.1|47629.1|25
1648021200000|2022-03-23 07:40:00|47674.7|47634.7|47676.8|47636.8|47681.8|47641.8|47671.9|47631.9|2
1648021500000|2022-03-23 07:45:00|47679|47639|47701.8|47661.8|47707.4|47667.4|47674.6|47634.6|34
1648021800000|2022-03-23 07:50:00|47704.6|47664.6|47686.8|47646.8|47709.6|47669.6|47679.6|47639.6|9
1648022100000|2022-03-23 07:55:00|47684|47644|47693.9|47653.9|47706.8|47666.8|47684|47644|4
1648022400000|2022-03-23 08:00:00|47696.7|47656.7|47714.5|47674.5|47719.5|47679.5|47671.7|47631.7|90
1648022700000|2022-03-23 08:05:00|47729.5|47689.5|47722.9|47682.9|47740.7|47700.7|47700.7|47660.7|39
1648023000000|2022-03-23 08:10:00|47720.7|47680.7|47740.6|47700.6|47750.7|47710.7|47720.1|47680.1|21
1648023300000|2022-03-23 08:15:00|47735.6|47695.6|47715.6|47675.6|47745.6|47705.6|47705.6|47665.6|13
1648023600000|2022-03-23 08:20:00|47717.8|47677.8|47750.6|47710.6|47754.9|47714.9|47717.8|47677.8|37
1648023900000|2022-03-23 08:25:00|47752.7|47712.7|47785.5|47745.5|47805.5|47765.5|47742.7|47702.7|14
1648024200000|2022-03-23 08:30:00|47778.9|47738.9|47819.9|47779.9|47830.5|47790.5|47775.5|47735.5|30
1648024500000|2022-03-23 08:35:00|47817.1|47777.1|47830.4|47790.4|47830.5|47790.5|47810.5|47770.5|18
1648024800000|2022-03-23 08:40:00|47817.6|47777.6|47854.8|47814.8|47859.8|47819.8|47802.6|47762.6|50
1648025100000|2022-03-23 08:45:00|47857.6|47817.6|47804.8|47764.8|47864.8|47824.8|47799.2|47759.2|6
1648025400000|2022-03-23 08:50:00|47807.6|47767.6|47815.3|47775.3|47815.3|47775.3|47779.1|47739.1|58
1648025700000|2022-03-23 08:55:00|47817.5|47777.5|47849.7|47809.7|47855.3|47815.3|47815.3|47775.3|13
1648026000000|2022-03-23 09:00:00|47847.5|47807.5|47852.4|47812.4|47892.5|47852.5|47834.6|47794.6|15
1648026300000|2022-03-23 09:05:00|47850.2|47810.2|47861.8|47821.8|47874.6|47834.6|47847.4|47807.4|13
1648026600000|2022-03-23 09:10:00|47859.6|47819.6|47875.2|47835.2|47875.2|47835.2|47854.6|47814.6|12
1648026900000|2022-03-23 09:15:00|47864.6|47824.6|47884.5|47844.5|47892.3|47852.3|47857.4|47817.4|5
1648027200000|2022-03-23 09:20:00|47887.3|47847.3|47901.7|47861.7|47907.3|47867.3|47887.3|47847.3|7
1648027500000|2022-03-23 09:25:00|47909.5|47869.5|47907.2|47867.2|47917.3|47877.3|47902.3|47862.3|13
1648027800000|2022-03-23 09:30:00|47909.4|47869.4|47902.2|47862.2|47922.2|47882.2|47897.2|47857.2|25
1648028100000|2022-03-23 09:35:00|47909.4|47869.4|47912.2|47872.2|47924.4|47884.4|47905|47865|20
1648028400000|2022-03-23 09:40:00|47909.4|47869.4|47900.5|47860.5|47909.4|47869.4|47892.1|47852.1|11
1648028700000|2022-03-23 09:45:00|47907.1|47867.1|47907.1|47867.1|47912.1|47872.1|47897.1|47857.1|0
1648029000000|2022-03-23 09:50:00|47912.1|47872.1|47899.9|47859.9|47912.1|47872.1|47886.5|47846.5|8
1648029300000|2022-03-23 09:55:00|47902.1|47862.1|47897|47857|47912|47872|47892|47852|9
1648029600000|2022-03-23 10:00:00|47894.8|47854.8|47912|47872|47912|47872|47894.8|47854.8|8
1648029900000|2022-03-23 10:05:00|47907|47867|47899.7|47859.7|47912.6|47872.6|47892|47852|37
1648030200000|2022-03-23 10:10:00|47904.7|47864.7|47892.5|47852.5|47909.7|47869.7|47887.5|47847.5|9
1648030500000|2022-03-23 10:15:00|47894.7|47854.7|47824.7|47784.7|47894.7|47854.7|47816.9|47776.9|10
1648030800000|2022-03-23 10:20:00|47821.9|47781.9|47822.4|47782.4|47827.4|47787.4|47817.4|47777.4|5
1648031100000|2022-03-23 10:25:00|47824.6|47784.6|47814.6|47774.6|47847.4|47807.4|47812.4|47772.4|15
1648031400000|2022-03-23 10:30:00|47817.4|47777.4|47817.3|47777.3|47842.4|47802.4|47812.3|47772.3|5
1648031700000|2022-03-23 10:35:00|47811.7|47771.7|47859.5|47819.5|47872.3|47832.3|47811.7|47771.7|10
1648032000000|2022-03-23 10:40:00|47855.1|47815.1|47852.3|47812.3|47862.3|47822.3|47824.5|47784.5|7
1648032300000|2022-03-23 10:45:00|47847.3|47807.3|47847.2|47807.2|47855|47815|47839.5|47799.5|51
1648032600000|2022-03-23 10:50:00|47845|47805|47792.2|47752.2|47845|47805|47787.2|47747.2|6
1648032900000|2022-03-23 10:55:00|47794.4|47754.4|47809.3|47769.3|47809.9|47769.9|47782.1|47742.1|2
1648033200000|2022-03-23 11:00:00|47804.9|47764.9|47804.9|47764.9|47834.3|47794.3|47789.3|47749.3|10
1648033500000|2022-03-23 11:05:00|47802.7|47762.7|47809.9|47769.9|47814.9|47774.9|47799.3|47759.3|13
1648033800000|2022-03-23 11:10:00|47817.6|47777.6|47767.6|47727.6|47817.6|47777.6|47762.6|47722.6|21
1648034100000|2022-03-23 11:15:00|47770.4|47730.4|47792.6|47752.6|47810.4|47770.4|47767.6|47727.6|15
1648034400000|2022-03-23 11:20:00|47795.4|47755.4|47782.5|47742.5|47798.1|47758.1|47782.5|47742.5|8
1648034700000|2022-03-23 11:25:00|47780.3|47740.3|47795.3|47755.3|47795.3|47755.3|47770.3|47730.3|5
1648035000000|2022-03-23 11:30:00|47790.3|47750.3|47764.7|47724.7|47802.5|47762.5|47742.5|47702.5|73
1648035300000|2022-03-23 11:35:00|47769.7|47729.7|47779|47739|47792.4|47752.4|47756.8|47716.8|13
1648035600000|2022-03-23 11:40:00|47796.8|47756.8|47766.2|47726.2|47796.8|47756.8|47759|47719|26
1648035900000|2022-03-23 11:45:00|47761.2|47721.2|47751.2|47711.2|47761.2|47721.2|47745.6|47705.6|23
1648036200000|2022-03-23 11:50:00|47756.2|47716.2|47746.1|47706.1|47778.4|47738.4|47733.9|47693.9|26
1648036500000|2022-03-23 11:55:00|47743.9|47703.9|47736.1|47696.1|47761.1|47721.1|47716.1|47676.1|43
1648036800000|2022-03-23 12:00:00|47741.1|47701.1|47765.5|47725.5|47778.3|47738.3|47723.3|47683.3|26
1648037100000|2022-03-23 12:05:00|47767.7|47727.7|47782.6|47742.6|47782.6|47742.6|47747.7|47707.7|25
1648037400000|2022-03-23 12:10:00|47785.4|47745.4|47775.4|47735.4|47790.4|47750.4|47762.6|47722.6|14
1648037700000|2022-03-23 12:15:00|47780.4|47740.4|47803.7|47763.7|47823.2|47783.2|47775.4|47735.4|96
1648038000000|2022-03-23 12:20:00|47800.9|47760.9|47800.9|47760.9|47806.5|47766.5|47793.1|47753.1|38
1648038300000|2022-03-23 12:25:00|47798.7|47758.7|47825.3|47785.3|47825.3|47785.3|47795.9|47755.9|41
1648038600000|2022-03-23 12:30:00|47815.3|47775.3|47815.8|47775.8|47820.3|47780.3|47803.1|47763.1|26
1648038900000|2022-03-23 12:35:00|47813|47773|47809.1|47769.1|47815.8|47775.8|47780.8|47740.8|62
1648039200000|2022-03-23 12:40:00|47811.4|47771.4|47800.7|47760.7|47818|47778|47773.5|47733.5|57
1648042200000|2022-03-23 13:30:00|47862.6|47822.6|48118.1|48078.1|48239.3|48199.3|47853.2|47813.2|1063
1648042500000|2022-03-23 13:35:00|48113.1|48073.1|48229.8|48189.8|48250.4|48210.4|48037.6|47997.6|440
1648042800000|2022-03-23 13:40:00|48232.6|48192.6|48374.8|48334.8|48387|48347|48215.4|48175.4|426
1648043100000|2022-03-23 13:45:00|48369.8|48329.8|48429.8|48389.8|48442|48402|48296.5|48256.5|305
1648043400000|2022-03-23 13:50:00|48432.6|48392.6|48467.5|48427.5|48518.1|48478.1|48423.6|48383.6|508
1648043700000|2022-03-23 13:55:00|48459.7|48419.7|48527.5|48487.5|48599.2|48559.2|48452.5|48412.5|405
1648044000000|2022-03-23 14:00:00|48530.3|48490.3|48407.4|48367.4|48639.7|48599.7|48360.8|48320.8|359
1648044300000|2022-03-23 14:05:00|48397.4|48357.4|48314|48274|48432.4|48392.4|48306.3|48266.3|299
1648044600000|2022-03-23 14:10:00|48316.3|48276.3|48192.9|48152.9|48324|48284|48177.3|48137.3|260
1648044900000|2022-03-23 14:15:00|48190.1|48150.1|48087.3|48047.3|48197.9|48157.9|48039.5|47999.5|298
1648045200000|2022-03-23 14:20:00|48080.1|48040.1|48347.3|48307.3|48385.6|48345.6|48080.1|48040.1|312
1648045500000|2022-03-23 14:25:00|48349.5|48309.5|48152.8|48112.8|48349.5|48309.5|48077.8|48037.8|230
1648045800000|2022-03-23 14:30:00|48155|48115|48192.7|48152.7|48230.5|48190.5|48113.3|48073.3|248
1648046100000|2022-03-23 14:35:00|48187.7|48147.7|48163.8|48123.8|48233.8|48193.8|48129.9|48089.9|180
1648046400000|2022-03-23 14:40:00|48161|48121|47967|47927|48161|48121|47928.2|47888.2|316
1648046700000|2022-03-23 14:45:00|47969.8|47929.8|48040.3|48000.3|48044.8|48004.8|47888.1|47848.1|391
1648047000000|2022-03-23 14:50:00|48042.6|48002.6|48024.7|47984.7|48128.1|48088.1|47997|47957|102
1648047300000|2022-03-23 14:55:00|48027|47987|48019.1|47979.1|48069.2|48029.2|47979.2|47939.2|171
1648047600000|2022-03-23 15:00:00|48021.4|47981.4|47982.4|47942.4|48026.4|47986.4|47951.9|47911.9|202
1648047900000|2022-03-23 15:05:00|47976.9|47936.9|47884.6|47844.6|47982.4|47942.4|47866.9|47826.9|167
1648048200000|2022-03-23 15:10:00|47881.9|47841.9|47821.3|47781.3|47908|47868|47818.5|47778.5|206
1648048500000|2022-03-23 15:15:00|47819|47779|47892.9|47852.9|47927.4|47887.4|47816.3|47776.3|199
1648048800000|2022-03-23 15:20:00|47890.7|47850.7|47907.3|47867.3|47952.9|47912.9|47855.7|47815.7|142
1648049100000|2022-03-23 15:25:00|47905.1|47865.1|47920|47880|47947.8|47907.8|47852.8|47812.8|115
1648049400000|2022-03-23 15:30:00|47922.8|47882.8|47905.5|47865.5|47947.8|47907.8|47880|47840|51
1648049700000|2022-03-23 15:35:00|47900.5|47860.5|47842.2|47802.2|47910.5|47870.5|47836.6|47796.6|128
1648050000000|2022-03-23 15:40:00|47839.4|47799.4|47913.2|47873.2|47934.4|47894.4|47793.8|47753.8|235
1648050300000|2022-03-23 15:45:00|47901|47861|48068.2|48028.2|48098.2|48058.2|47893.2|47853.2|243
1648050600000|2022-03-23 15:50:00|48071|48031|48165.4|48125.4|48195.4|48155.4|48010.4|47970.4|218
1648050900000|2022-03-23 15:55:00|48167.6|48127.6|48184.2|48144.2|48232|48192|48112.6|48072.6|108
1648051200000|2022-03-23 16:00:00|48189.8|48149.8|48151.9|48111.9|48189.8|48149.8|48116.4|48076.4|72
1648051500000|2022-03-23 16:05:00|48149.7|48109.7|48187.5|48147.5|48217.5|48177.5|48137.5|48097.5|124
1648051800000|2022-03-23 16:10:00|48172.5|48132.5|48207.4|48167.4|48214.7|48174.7|48147.4|48107.4|136
1648052100000|2022-03-23 16:15:00|48210.2|48170.2|48264.6|48224.6|48307.4|48267.4|48174.6|48134.6|186
1648052400000|2022-03-23 16:20:00|48267.4|48227.4|48297.9|48257.9|48315.1|48275.1|48227.9|48187.9|161
1648052700000|2022-03-23 16:25:00|48307.9|48267.9|48295.1|48255.1|48330.1|48290.1|48278.4|48238.4|110
1648053000000|2022-03-23 16:30:00|48300.1|48260.1|48320|48280|48367.8|48327.8|48245|48205|123
1648053300000|2022-03-23 16:35:00|48315|48275|48305|48265|48322.8|48282.8|48264.4|48224.4|113
1648053600000|2022-03-23 16:40:00|48310|48270|48324.4|48284.4|48355.5|48315.5|48304.4|48264.4|122
1648053900000|2022-03-23 16:45:00|48324.9|48284.9|48364.9|48324.9|48399.9|48359.9|48324.9|48284.9|95
1648054200000|2022-03-23 16:50:00|48359.9|48319.9|48304.8|48264.8|48359.9|48319.9|48259.8|48219.8|73
1648054500000|2022-03-23 16:55:00|48302.1|48262.1|48287|48247|48327.6|48287.6|48259.2|48219.2|76
1648054800000|2022-03-23 17:00:00|48289.2|48249.2|48364.2|48324.2|48387.5|48347.5|48277|48237|140
1648055100000|2022-03-23 17:05:00|48366.4|48326.4|48314.1|48274.1|48369.2|48329.2|48294.2|48254.2|64
1648055400000|2022-03-23 17:10:00|48309.1|48269.1|48334.1|48294.1|48336.9|48296.9|48276.9|48236.9|80
1648055700000|2022-03-23 17:15:00|48339.1|48299.1|48264.1|48224.1|48364.1|48324.1|48264.1|48224.1|133
1648056000000|2022-03-23 17:20:00|48259.1|48219.1|48294|48254|48304|48264|48259.1|48219.1|162
1648056300000|2022-03-23 17:25:00|48291.8|48251.8|48359|48319|48371.7|48331.7|48284.5|48244.5|113
1648056600000|2022-03-23 17:30:00|48354.5|48314.5|48352.2|48312.2|48419.5|48379.5|48339.5|48299.5|139
1648056900000|2022-03-23 17:35:00|48367.2|48327.2|48309.4|48269.4|48369.5|48329.5|48296.7|48256.7|114
1648057200000|2022-03-23 17:40:00|48312.2|48272.2|48327.1|48287.1|48329.4|48289.4|48263.9|48223.9|172
1648057500000|2022-03-23 17:45:00|48329.4|48289.4|48253.8|48213.8|48329.4|48289.4|48183.8|48143.8|311
1648057800000|2022-03-23 17:50:00|48251.6|48211.6|48248.8|48208.8|48263.8|48223.8|48165.5|48125.5|210
1648058100000|2022-03-23 17:55:00|48248.7|48208.7|48208.2|48168.2|48253.7|48213.7|48202.6|48162.6|190
1648058400000|2022-03-23 18:00:00|48210.9|48170.9|48195.4|48155.4|48223.1|48183.1|48142.1|48102.1|231
1648058700000|2022-03-23 18:05:00|48193.1|48153.1|48225.3|48185.3|48230.3|48190.3|48117|48077|270
1648059000000|2022-03-23 18:10:00|48223.1|48183.1|48155.3|48115.3|48270.8|48230.8|48133|48093|921
1648059300000|2022-03-23 18:15:00|48160.3|48120.3|48234.7|48194.7|48259.7|48219.7|48153|48113|274
1648080000000|2022-03-24 00:00:00|48184|48144|48164.5|48124.5|48189.5|48149.5|48031.3|47991.3|210
1648080300000|2022-03-24 00:05:00|48167.2|48127.2|48222.2|48182.2|48262.2|48222.2|48167.2|48127.2|52
1648080600000|2022-03-24 00:10:00|48224.4|48184.4|48269.4|48229.4|48319.4|48279.4|48222.2|48182.2|6
1648080900000|2022-03-24 00:15:00|48276.6|48236.6|48290.3|48250.3|48300.3|48260.3|48252.6|48212.6|10
1648081200000|2022-03-24 00:20:00|48297.1|48257.1|48325.3|48285.3|48338.1|48298.1|48282.6|48242.6|16
1648081500000|2022-03-24 00:25:00|48330.3|48290.3|48315.3|48275.3|48355.3|48315.3|48315.3|48275.3|18
1648081800000|2022-03-24 00:30:00|48313|48273|48335.2|48295.2|48338|48298|48290.2|48250.2|6
1648082100000|2022-03-24 00:35:00|48357.5|48317.5|48332.9|48292.9|48357.9|48317.9|48332.9|48292.9|16
1648082400000|2022-03-24 00:40:00|48335.2|48295.2|48405.1|48365.1|48423.4|48383.4|48332.9|48292.9|26
1648082700000|2022-03-24 00:45:00|48402.9|48362.9|48367.8|48327.8|48417.9|48377.9|48367.8|48327.8|13
1648083000000|2022-03-24 00:50:00|48378.3|48338.3|48377.8|48337.8|48382.8|48342.8|48367.8|48327.8|4
1648083300000|2022-03-24 00:55:00|48380|48340|48426|48386|48430.5|48390.5|48380|48340|16
1648083600000|2022-03-24 01:00:00|48405.5|48365.5|48325.4|48285.4|48415.5|48375.5|48310.4|48270.4|36
1648083900000|2022-03-24 01:05:00|48330.4|48290.4|48230.9|48190.9|48330.4|48290.4|48197.6|48157.6|27
1648084200000|2022-03-24 01:10:00|48237.6|48197.6|48200.3|48160.3|48289.9|48249.9|48197.6|48157.6|3
1648084500000|2022-03-24 01:15:00|48203.1|48163.1|48127.6|48087.6|48239.8|48199.8|48112.6|48072.6|32
1648084800000|2022-03-24 01:20:00|48127.5|48087.5|48070.2|48030.2|48137.5|48097.5|48050.3|48010.3|34
1648085100000|2022-03-24 01:25:00|48072.5|48032.5|48169.7|48129.7|48189.7|48149.7|48070.2|48030.2|20
1648085400000|2022-03-24 01:30:00|48167.5|48127.5|48129.7|48089.7|48167.5|48127.5|48122.4|48082.4|1
1648085700000|2022-03-24 01:35:00|48124.7|48084.7|48114.6|48074.6|48157.4|48117.4|48114.6|48074.6|4
1648086000000|2022-03-24 01:40:00|48117.4|48077.4|48075.1|48035.1|48134.6|48094.6|48075.1|48035.1|3
1648086300000|2022-03-24 01:45:00|48077.8|48037.8|48102.8|48062.8|48112.8|48072.8|48067.8|48027.8|16
1648086600000|2022-03-24 01:50:00|48100.5|48060.5|48112.2|48072.2|48125.5|48085.5|48095|48055|5
1648086900000|2022-03-24 01:55:00|48122.7|48082.7|48122.7|48082.7|48148.2|48108.2|48115|48075|14
1648087200000|2022-03-24 02:00:00|48119.9|48079.9|48083.1|48043.1|48125.4|48085.4|48077.6|48037.6|31
1648087500000|2022-03-24 02:05:00|48080.4|48040.4|48023.1|47983.1|48080.4|48040.4|48008.1|47968.1|17
1648087800000|2022-03-24 02:10:00|48028.1|47988.1|48155.3|48115.3|48175.3|48135.3|48028.1|47988.1|21
1648088100000|2022-03-24 02:15:00|48152.5|48112.5|48159.8|48119.8|48177.5|48137.5|48127.1|48087.1|13
1648088400000|2022-03-24 02:20:00|48155.2|48115.2|48140.2|48100.2|48155.2|48115.2|48110.2|48070.2|18
1648088700000|2022-03-24 02:25:00|48145.2|48105.2|48080.1|48040.1|48145.2|48105.2|48075.1|48035.1|22
1648089000000|2022-03-24 02:30:00|48072.4|48032.4|48162.4|48122.4|48170.1|48130.1|48062.4|48022.4|25
1648089300000|2022-03-24 02:35:00|48160.1|48120.1|48170.1|48130.1|48175.1|48135.1|48150.1|48110.1|6
1648089600000|2022-03-24 02:40:00|48167.3|48127.3|48122.3|48082.3|48175|48135|48116.8|48076.8|5
1648089900000|2022-03-24 02:45:00|48127.7|48087.7|48220|48180|48220|48180|48127.7|48087.7|3
1648090200000|2022-03-24 02:50:00|48217.2|48177.2|48157.2|48117.2|48217.2|48177.2|48157.2|48117.2|5
1648090500000|2022-03-24 02:55:00|48154.9|48114.9|48141.7|48101.7|48154.9|48114.9|48121.7|48081.7|12
1648090800000|2022-03-24 03:00:00|48144.4|48104.4|48116.6|48076.6|48149.4|48109.4|48081.2|48041.2|20
1648091100000|2022-03-24 03:05:00|48114.3|48074.3|48091.6|48051.6|48119.3|48079.3|48091.6|48051.6|9
1648091400000|2022-03-24 03:10:00|48094.3|48054.3|48049.3|48009.3|48102|48062|48036.5|47996.5|12
1648091700000|2022-03-24 03:15:00|48046.5|48006.5|48094.2|48054.2|48099.7|48059.7|48017|47977|8
1648092000000|2022-03-24 03:20:00|48092|48052|48076.9|48036.9|48102|48062|48061.9|48021.9|4
1648092300000|2022-03-24 03:25:00|48074.2|48034.2|48066.4|48026.4|48086.9|48046.9|48050.9|48010.9|10
1648092600000|2022-03-24 03:30:00|48061.4|48021.4|48056.3|48016.3|48066.4|48026.4|48056.3|48016.3|1
1648092900000|2022-03-24 03:35:00|48061.8|48021.8|48094|48054|48094|48054|48061.8|48021.8|15
1648093200000|2022-03-24 03:40:00|48091.8|48051.8|48086.7|48046.7|48096.8|48056.8|48081.7|48041.7|4
1648093500000|2022-03-24 03:45:00|48089|48049|48086.7|48046.7|48096.7|48056.7|48084.4|48044.4|3
1648093800000|2022-03-24 03:50:00|48088.9|48048.9|48081.6|48041.6|48091.7|48051.7|48081.6|48041.6|10
1648094100000|2022-03-24 03:55:00|48083.9|48043.9|48096.6|48056.6|48099.4|48059.4|48081.6|48041.6|17
1648094400000|2022-03-24 04:00:00|48093.9|48053.9|48083.8|48043.8|48101.6|48061.6|48081.6|48041.6|17
1648094700000|2022-03-24 04:05:00|48081.5|48041.5|48100.6|48060.6|48103.3|48063.3|48081.5|48041.5|10
1648095000000|2022-03-24 04:10:00|48098.3|48058.3|48116|48076|48123.3|48083.3|48096|48056|2
1648095300000|2022-03-24 04:15:00|48118.3|48078.3|48123.2|48083.2|48128.2|48088.2|48116|48076|0
1648095600000|2022-03-24 04:20:00|48125.9|48085.9|48155.9|48115.9|48175.9|48135.9|48125.9|48085.9|9
1648095900000|2022-03-24 04:25:00|48153.2|48113.2|48155.9|48115.9|48158.1|48118.1|48135.9|48095.9|2
1648096200000|2022-03-24 04:30:00|48153.1|48113.1|48168.1|48128.1|48170.8|48130.8|48138.1|48098.1|2
1648096500000|2022-03-24 04:35:00|48158.1|48118.1|48168|48128|48170.8|48130.8|48153.1|48113.1|1
1648096800000|2022-03-24 04:40:00|48165.8|48125.8|48185.7|48145.7|48185.7|48145.7|48163|48123|1
1648097100000|2022-03-24 04:45:00|48183|48143|48167.9|48127.9|48190.2|48150.2|48167.9|48127.9|6
1648097400000|2022-03-24 04:50:00|48170.2|48130.2|48167.9|48127.9|48177.9|48137.9|48167.9|48127.9|0
1648097700000|2022-03-24 04:55:00|48165.6|48125.6|48182.9|48142.9|48182.9|48142.9|48162.9|48122.9|0
1648098000000|2022-03-24 05:00:00|48177.9|48137.9|48167.8|48127.8|48177.9|48137.9|48165.5|48125.5|1
1648098300000|2022-03-24 05:05:00|48165.5|48125.5|48150|48110|48172.8|48132.8|48135.1|48095.1|1
1648098600000|2022-03-24 05:10:00|48147.8|48107.8|48130|48090|48147.8|48107.8|48130|48090|0
1648098900000|2022-03-24 05:15:00|48127.7|48087.7|48127.7|48087.7|48127.7|48087.7|48120|48080|0
1648099200000|2022-03-24 05:20:00|48132.7|48092.7|48105.4|48065.4|48134.9|48094.9|48092.2|48052.2|1
1648099500000|2022-03-24 05:25:00|48097.6|48057.6|48114.9|48074.9|48114.9|48074.9|48094.9|48054.9|6
1648099800000|2022-03-24 05:30:00|48112.6|48072.6|48098.5|48058.5|48114.9|48074.9|48080.8|48040.8|32
1648100100000|2022-03-24 05:35:00|48095.7|48055.7|48158.4|48118.4|48173.4|48133.4|48085.3|48045.3|13
1648100400000|2022-03-24 05:40:00|48155.7|48115.7|48125.6|48085.6|48158.4|48118.4|48105.7|48065.7|17
1648100700000|2022-03-24 05:45:00|48128.4|48088.4|48155.1|48115.1|48190.6|48150.6|48128.4|48088.4|15
1648101000000|2022-03-24 05:50:00|48160.1|48120.1|48122.8|48082.8|48172.9|48132.9|48122.8|48082.8|19
1648101300000|2022-03-24 05:55:00|48127.4|48087.4|48120.5|48080.5|48127.4|48087.4|48092.8|48052.8|5
1648101600000|2022-03-24 06:00:00|48117.8|48077.8|48115.5|48075.5|48117.8|48077.8|48090.5|48050.5|9
1648101900000|2022-03-24 06:05:00|48112.7|48072.7|48110|48070|48120.5|48080.5|48095.4|48055.4|10
1648102200000|2022-03-24 06:10:00|48117.7|48077.7|48109.9|48069.9|48120.4|48080.4|48099.9|48059.9|11
1648102500000|2022-03-24 06:15:00|48107.2|48067.2|48129.9|48089.9|48153.1|48113.1|48104.9|48064.9|19
1648102800000|2022-03-24 06:20:00|48134.9|48094.9|48097.6|48057.6|48134.9|48094.9|48094.8|48054.8|8
1648103100000|2022-03-24 06:25:00|48099.8|48059.8|48105.2|48065.2|48105.2|48065.2|48082.5|48042.5|13
1648103400000|2022-03-24 06:30:00|48095.2|48055.2|48032.5|47992.5|48095.2|48055.2|48020.2|47980.2|52
1648103700000|2022-03-24 06:35:00|48035.2|47995.2|48062.4|48022.4|48062.4|48022.4|48020.2|47980.2|26
1648104000000|2022-03-24 06:40:00|48059.7|48019.7|48035.1|47995.1|48080.1|48040.1|48035.1|47995.1|8
1648104300000|2022-03-24 06:45:00|48030.1|47990.1|48007.3|47967.3|48042.3|48002.3|48002.3|47962.3|50
1648104600000|2022-03-24 06:50:00|48005.1|47965.1|48000.5|47960.5|48025.1|47985.1|47997.7|47957.7|31
1648104900000|2022-03-24 06:55:00|48002.7|47962.7|48052.2|48012.2|48072.3|48032.3|48002.7|47962.7|29
1648105200000|2022-03-24 07:00:00|48050|48010|48074.9|48034.9|48092.2|48052.2|48035|47995|23
1648105500000|2022-03-24 07:05:00|48079.9|48039.9|48092.2|48052.2|48099.9|48059.9|48062.2|48022.2|14
1648105800000|2022-03-24 07:10:00|48084.4|48044.4|48077.6|48037.6|48092.1|48052.1|48062.1|48022.1|11
1648106100000|2022-03-24 07:15:00|48080.3|48040.3|48079.8|48039.8|48092.1|48052.1|48069.8|48029.8|10
1648106400000|2022-03-24 07:20:00|48072.1|48032.1|48049.7|48009.7|48099.8|48059.8|48045.2|48005.2|33
1648106700000|2022-03-24 07:25:00|48047|48007|48057.4|48017.4|48062.9|48022.9|48042.5|48002.5|9
1648107000000|2022-03-24 07:30:00|48059.7|48019.7|48091.9|48051.9|48112|48072|48059.7|48019.7|19
1648107300000|2022-03-24 07:35:00|48096.9|48056.9|48094.2|48054.2|48139.2|48099.2|48084.2|48044.2|10
1648107600000|2022-03-24 07:40:00|48099.2|48059.2|48099.1|48059.1|48106.9|48066.9|48086.4|48046.4|14
1648107900000|2022-03-24 07:45:00|48096.8|48056.8|48096.8|48056.8|48101.8|48061.8|48081.8|48041.8|4
1648108200000|2022-03-24 07:50:00|48101.8|48061.8|48084|48044|48104|48064|48076.8|48036.8|6
1648108500000|2022-03-24 07:55:00|48086.3|48046.3|48076.7|48036.7|48089|48049|48039.4|47999.4|10
1648108800000|2022-03-24 08:00:00|48079|48039|48076.2|48036.2|48101.7|48061.7|48058.9|48018.9|31
1648109100000|2022-03-24 08:05:00|48073.9|48033.9|48078.9|48038.9|48098.9|48058.9|48048.9|48008.9|5
1648109400000|2022-03-24 08:10:00|48073.9|48033.9|48011.1|47971.1|48078.9|48038.9|48006.1|47966.1|27
1648109700000|2022-03-24 08:15:00|48008.4|47968.4|48006.1|47966.1|48038.4|47998.4|48006.1|47966.1|11
1648110000000|2022-03-24 08:20:00|48023.4|47983.4|48006|47966|48031.1|47991.1|48006|47966|17
1648110300000|2022-03-24 08:25:00|48008.3|47968.3|48043.7|48003.7|48056.5|48016.5|48006|47966|18
1648110600000|2022-03-24 08:30:00|48038.3|47998.3|48076.4|48036.4|48079.1|48039.1|48013.7|47973.7|14
1648110900000|2022-03-24 08:35:00|48078.7|48038.7|48048.6|48008.6|48086.4|48046.4|48043.6|48003.6|17
1648111200000|2022-03-24 08:40:00|48051.3|48011.3|47981.7|47941.7|48071.3|48031.3|47976.7|47936.7|24
1648111500000|2022-03-24 08:45:00|47979|47939|47994|47954|48014.4|47974.4|47976.7|47936.7|15
1648111800000|2022-03-24 08:50:00|47996.7|47956.7|48008.9|47968.9|48019.4|47979.4|47988.5|47948.5|8
1648112100000|2022-03-24 08:55:00|48006.2|47966.2|48024.3|47984.3|48024.4|47984.4|47998.9|47958.9|27
1648112400000|2022-03-24 09:00:00|48019.3|47979.3|48018.8|47978.8|48059.3|48019.3|48006.6|47966.6|6
1648112700000|2022-03-24 09:05:00|48016.6|47976.6|48028.8|47988.8|48054.2|48014.2|48006.1|47966.1|20
1648113000000|2022-03-24 09:10:00|48046.9|48006.9|48038.7|47998.7|48051.5|48011.5|48031|47991|12
1648113300000|2022-03-24 09:15:00|48033.7|47993.7|47991|47951|48038.7|47998.7|47981.4|47941.4|13
1648113600000|2022-03-24 09:20:00|47998.7|47958.7|47990.9|47950.9|48008.7|47968.7|47981|47941|7
1648113900000|2022-03-24 09:25:00|47980.9|47940.9|47990.9|47950.9|47995.9|47955.9|47978.6|47938.6|13
1648114200000|2022-03-24 09:30:00|47993.6|47953.6|48033.1|47993.1|48040.9|48000.9|47990.9|47950.9|69
1648114500000|2022-03-24 09:35:00|48035.4|47995.4|48033.1|47993.1|48040.8|48000.8|48022.2|47982.2|6
1648114800000|2022-03-24 09:40:00|48025.4|47985.4|48035.3|47995.3|48040.8|48000.8|48010.4|47970.4|6
1648115100000|2022-03-24 09:45:00|48038|47998|48013|47973|48045.7|48005.7|48005.7|47965.7|7
1648115400000|2022-03-24 09:50:00|48010.3|47970.3|48022.5|47982.5|48023|47983|47992.5|47952.5|5
1648115700000|2022-03-24 09:55:00|48017.5|47977.5|48027.5|47987.5|48037.5|47997.5|48007.5|47967.5|24
1648116000000|2022-03-24 10:00:00|48022.1|47982.1|47999.7|47959.7|48024.8|47984.8|47989.7|47949.7|16
1648116300000|2022-03-24 10:05:00|48002|47962|48009.7|47969.7|48022|47982|47987.4|47947.4|31
1648116600000|2022-03-24 10:10:00|48012|47972|48014.6|47974.6|48014.7|47974.7|47989.6|47949.6|8
1648116900000|2022-03-24 10:15:00|48011.9|47971.9|47994.6|47954.6|48019.6|47979.6|47987.3|47947.3|15
1648117200000|2022-03-24 10:20:00|47997.3|47957.3|47980|47940|48006.9|47966.9|47965|47925|34
1648117500000|2022-03-24 10:25:00|47982.3|47942.3|47984.5|47944.5|47987.3|47947.3|47967.3|47927.3|8
1648117800000|2022-03-24 10:30:00|47987.2|47947.2|48027.2|47987.2|48034.9|47994.9|47987.2|47947.2|10
1648118100000|2022-03-24 10:35:00|48024.5|47984.5|48012.6|47972.6|48032.2|47992.2|48004.9|47964.9|1
1648118400000|2022-03-24 10:40:00|48009.8|47969.8|48029.8|47989.8|48039.8|47999.8|48007.1|47967.1|5
1648118700000|2022-03-24 10:45:00|48032.5|47992.5|48037.5|47997.5|48042.5|48002.5|48024.8|47984.8|12
1648119000000|2022-03-24 10:50:00|48024.7|47984.7|48037.4|47997.4|48042.4|48002.4|48024.7|47984.7|6
1648119300000|2022-03-24 10:55:00|48034.7|47994.7|48024.7|47984.7|48042.4|48002.4|48019.7|47979.7|5
1648119600000|2022-03-24 11:00:00|48019.7|47979.7|47954.2|47914.2|48019.7|47979.7|47946.9|47906.9|54
1648119900000|2022-03-24 11:05:00|47951.9|47911.9|47949.6|47909.6|47971.9|47931.9|47949.6|47909.6|6
1648120200000|2022-03-24 11:10:00|47951.9|47911.9|47956.8|47916.8|47964.1|47924.1|47939.6|47899.6|7
1648120500000|2022-03-24 11:15:00|47959.1|47919.1|47941.8|47901.8|47961.8|47921.8|47936.8|47896.8|10
1648120800000|2022-03-24 11:20:00|47946.8|47906.8|47939|47899|47956.8|47916.8|47936.8|47896.8|13
1648121100000|2022-03-24 11:25:00|47944|47904|47971.3|47931.3|47979|47939|47924|47884|75
1648121400000|2022-03-24 11:30:00|47968.6|47928.6|48016.2|47976.2|48016.2|47976.2|47968.6|47928.6|10
1648121700000|2022-03-24 11:35:00|48028.9|47988.9|48023.9|47983.9|48058.9|48018.9|48023.9|47983.9|55
1648122000000|2022-03-24 11:40:00|48031.2|47991.2|48099.3|48059.3|48102|48062|48028.9|47988.9|32
1648122300000|2022-03-24 11:45:00|48096.6|48056.6|48091.9|48051.9|48102|48062|48071.5|48031.5|45
1648122600000|2022-03-24 11:50:00|48089.6|48049.6|48144.6|48104.6|48147.3|48107.3|48087.3|48047.3|14
1648122900000|2022-03-24 11:55:00|48154.6|48114.6|48155|48115|48192.7|48152.7|48147.3|48107.3|24
1648123200000|2022-03-24 12:00:00|48157.7|48117.7|48232.2|48192.2|48262.6|48222.6|48147.2|48107.2|27
1648123500000|2022-03-24 12:05:00|48234.9|48194.9|48212.2|48172.2|48237.2|48197.2|48207.2|48167.2|14
1648123800000|2022-03-24 12:10:00|48217.2|48177.2|48237.1|48197.1|48252.1|48212.1|48197.1|48157.1|23
1648124100000|2022-03-24 12:15:00|48239.4|48199.4|48279.4|48239.4|48302.1|48262.1|48239.4|48199.4|54
1648124400000|2022-03-24 12:20:00|48302.1|48262.1|48371.6|48331.6|48417|48377|48299.8|48259.8|70
1648124700000|2022-03-24 12:25:00|48374.3|48334.3|48417|48377|48417|48377|48351.6|48311.6|52
1648125000000|2022-03-24 12:30:00|48422|48382|48532.4|48492.4|48550.1|48510.1|48362.4|48322.4|266
1648125300000|2022-03-24 12:35:00|48527.8|48487.8|48430|48390|48527.8|48487.8|48430|48390|66
1648125600000|2022-03-24 12:40:00|48437.7|48397.7|48412.3|48372.3|48485|48445|48342.3|48302.3|109
1648128600000|2022-03-24 13:30:00|48451.8|48411.8|48485.3|48445.3|48549.1|48509.1|48420.7|48380.7|1025
1648128900000|2022-03-24 13:35:00|48480.3|48440.3|48497.6|48457.6|48535.3|48495.3|48447.2|48407.2|464
1648129200000|2022-03-24 13:40:00|48495.3|48455.3|48549|48509|48554|48514|48409.4|48369.4|216
1648129500000|2022-03-24 13:45:00|48546.3|48506.3|48474.4|48434.4|48546.3|48506.3|48433.6|48393.6|235
1648129800000|2022-03-24 13:50:00|48472.1|48432.1|48350.4|48310.4|48472.1|48432.1|48325.8|48285.8|179
1648130100000|2022-03-24 13:55:00|48348.1|48308.1|48117.7|48077.7|48350.8|48310.8|48087.7|48047.7|379
1648130400000|2022-03-24 14:00:00|48115|48075|48224.9|48184.9|48227.6|48187.6|48042.3|48002.3|239
1648130700000|2022-03-24 14:05:00|48222.2|48182.2|48133|48093|48222.6|48182.6|48127.6|48087.6|270
1648131000000|2022-03-24 14:10:00|48137.6|48097.6|48180.2|48140.2|48202.6|48162.6|48132.6|48092.6|244
1648131300000|2022-03-24 14:15:00|48182.9|48142.9|48247.9|48207.9|48292.9|48252.9|48167.9|48127.9|119
1648131600000|2022-03-24 14:20:00|48252.9|48212.9|48343.2|48303.2|48362.9|48322.9|48235.2|48195.2|179
1648131900000|2022-03-24 14:25:00|48345.6|48305.6|48345.5|48305.5|48350.9|48310.9|48315.5|48275.5|111
1648132200000|2022-03-24 14:30:00|48340.5|48300.5|48260.1|48220.1|48358.2|48318.2|48245.1|48205.1|123
1648132500000|2022-03-24 14:35:00|48262.8|48222.8|48200|48160|48292.7|48252.7|48180|48140|246
1648132800000|2022-03-24 14:40:00|48195|48155|48151.2|48111.2|48212.7|48172.7|48121.2|48081.2|214
1648133100000|2022-03-24 14:45:00|48156.6|48116.6|48083.4|48043.4|48176.2|48136.2|48078.4|48038.4|216
1648133400000|2022-03-24 14:50:00|48080.7|48040.7|48160.7|48120.7|48198.8|48158.8|48063.4|48023.4|130
1648133700000|2022-03-24 14:55:00|48158.4|48118.4|48200.6|48160.6|48233.4|48193.4|48140.7|48100.7|102
1648134000000|2022-03-24 15:00:00|48197.9|48157.9|48149.1|48109.1|48210.6|48170.6|47996|47956|360
1648134300000|2022-03-24 15:05:00|48156.8|48116.8|48155.9|48115.9|48196.8|48156.8|48116|48076|137
1648134600000|2022-03-24 15:10:00|48158.6|48118.6|48178.2|48138.2|48195.5|48155.5|48148.2|48108.2|119
1648134900000|2022-03-24 15:15:00|48183.2|48143.2|48223.5|48183.5|48266.2|48226.2|48150.9|48110.9|165
1648135200000|2022-03-24 15:20:00|48221.2|48181.2|48283.9|48243.9|48283.9|48243.9|48181.2|48141.2|149
1648135500000|2022-03-24 15:25:00|48278.9|48238.9|48271.1|48231.1|48311.6|48271.6|48218.8|48178.8|137
1648135800000|2022-03-24 15:30:00|48261.1|48221.1|48261.1|48221.1|48286.5|48246.5|48218.4|48178.4|131
1648136100000|2022-03-24 15:35:00|48251.1|48211.1|48241|48201|48291.1|48251.1|48221.1|48181.1|85
1648136400000|2022-03-24 15:40:00|48238.4|48198.4|48291|48251|48313.7|48273.7|48236|48196|116
1648136700000|2022-03-24 15:45:00|48288.3|48248.3|48256.3|48216.3|48296.4|48256.4|48251|48211|120
1648137000000|2022-03-24 15:50:00|48259|48219|48256.3|48216.3|48311.3|48271.3|48241.3|48201.3|96
1648137300000|2022-03-24 15:55:00|48263.6|48223.6|48306.2|48266.2|48311.3|48271.3|48263.6|48223.6|65
1648137600000|2022-03-24 16:00:00|48298.6|48258.6|48308.5|48268.5|48313.5|48273.5|48271.2|48231.2|99
1648137900000|2022-03-24 16:05:00|48311.2|48271.2|48358.8|48318.8|48371.2|48331.2|48281.2|48241.2|159
1648138200000|2022-03-24 16:10:00|48348.8|48308.8|48351.5|48311.5|48398.8|48358.8|48321.1|48281.1|184
1648138500000|2022-03-24 16:15:00|48344.6|48304.6|48341.4|48301.4|48376.5|48336.5|48336.4|48296.4|137
1648138800000|2022-03-24 16:20:00|48344.1|48304.1|48273.3|48233.3|48346.4|48306.4|48263.3|48223.3|99
1648139100000|2022-03-24 16:25:00|48271|48231|48233.3|48193.3|48283.3|48243.3|48233.3|48193.3|81
1648139400000|2022-03-24 16:30:00|48226|48186|48253.2|48213.2|48275.9|48235.9|48225.9|48185.9|183
1648139700000|2022-03-24 16:35:00|48255.9|48215.9|48225.9|48185.9|48255.9|48215.9|48213.2|48173.2|141
1648140000000|2022-03-24 16:40:00|48235.9|48195.9|48218.5|48178.5|48250.8|48210.8|48216.2|48176.2|193
1648140300000|2022-03-24 16:45:00|48216.2|48176.2|48083.5|48043.5|48226.2|48186.2|48056.2|48016.2|197
1648140600000|2022-03-24 16:50:00|48086.2|48046.2|48056.5|48016.5|48096.1|48056.1|48043.8|48003.8|168
1648140900000|2022-03-24 16:55:00|48059.2|48019.2|48156.4|48116.4|48171.8|48131.8|48051.5|48011.5|231
1648141200000|2022-03-24 17:00:00|48159.1|48119.1|48181.8|48141.8|48186.4|48146.4|48146.8|48106.8|93
1648141500000|2022-03-24 17:05:00|48176.8|48136.8|48154.4|48114.4|48206.7|48166.7|48146.7|48106.7|181
1648141800000|2022-03-24 17:10:00|48157.1|48117.1|48106.7|48066.7|48182.1|48142.1|48101.7|48061.7|164
1648142100000|2022-03-24 17:15:00|48111.7|48071.7|48088.2|48048.2|48111.7|48071.7|48038.2|47998.2|279
1648142400000|2022-03-24 17:20:00|48085.9|48045.9|48106.2|48066.2|48126.6|48086.6|48056.2|48016.2|265
1648142700000|2022-03-24 17:25:00|48108.9|48068.9|48166.9|48126.9|48166.9|48126.9|48106.6|48066.6|190
1648143000000|2022-03-24 17:30:00|48161.5|48121.5|48166.9|48126.9|48188.8|48148.8|48121.5|48081.5|292
1648143300000|2022-03-24 17:35:00|48164.2|48124.2|48146.8|48106.8|48176.5|48136.5|48141.8|48101.8|111
1648143600000|2022-03-24 17:40:00|48144.1|48104.1|48206.8|48166.8|48216.8|48176.8|48121.8|48081.8|112
1648143900000|2022-03-24 17:45:00|48204.1|48164.1|48261.7|48221.7|48294|48254|48201.8|48161.8|159
1648144200000|2022-03-24 17:50:00|48254|48214|48256.7|48216.7|48276.7|48236.7|48234|48194|134
1648144500000|2022-03-24 17:55:00|48264|48224|48271.2|48231.2|48301.6|48261.6|48256.7|48216.7|210
1648144800000|2022-03-24 18:00:00|48273.9|48233.9|48234.2|48194.2|48273.9|48233.9|48182|48142|348
1648145100000|2022-03-24 18:05:00|48231.6|48191.6|48266.9|48226.9|48276.9|48236.9|48201.6|48161.6|313
1648145400000|2022-03-24 18:10:00|48271.9|48231.9|48239.5|48199.5|48360.7|48320.7|48156.8|48116.8|1067
1648145700000|2022-03-24 18:15:00|48244.5|48204.5|48282.9|48242.9|48302.6|48262.6|48231.8|48191.8|407
1648166400000|2022-03-25 00:00:00|48303|48263|48313|48273|48353|48313|48297.7|48257.7|79
1648166700000|2022-03-25 00:05:00|48310.3|48270.3|48345.6|48305.6|48378|48338|48310.3|48270.3|62
1648167000000|2022-03-25 00:10:00|48350.9|48310.9|48387.9|48347.9|48400.2|48360.2|48350.9|48310.9|38
1648167300000|2022-03-25 00:15:00|48395.5|48355.5|48415.5|48375.5|48418.2|48378.2|48387.9|48347.9|26
1648167600000|2022-03-25 00:20:00|48412.8|48372.8|48420.4|48380.4|48425.5|48385.5|48395.5|48355.5|18
1648167900000|2022-03-25 00:25:00|48422.8|48382.8|48405.4|48365.4|48440.4|48400.4|48405.4|48365.4|74
1648168200000|2022-03-25 00:30:00|48403|48363|48393|48353|48425.7|48385.7|48393|48353|18
1648168500000|2022-03-25 00:35:00|48400.6|48360.6|48400.6|48360.6|48415.3|48375.3|48398|48358|10
1648168800000|2022-03-25 00:40:00|48402.9|48362.9|48410.5|48370.5|48417.9|48377.9|48400.6|48360.6|30
1648169100000|2022-03-25 00:45:00|48407.9|48367.9|48415.2|48375.2|48417.5|48377.5|48407.9|48367.9|13
1648169400000|2022-03-25 00:50:00|48417.5|48377.5|48454.8|48414.8|48462.5|48422.5|48407.5|48367.5|14
1648169700000|2022-03-25 00:55:00|48452.4|48412.4|48462.7|48422.7|48482.4|48442.4|48452.4|48412.4|43
1648170000000|2022-03-25 01:00:00|48460.4|48420.4|48412.3|48372.3|48472.7|48432.7|48382.4|48342.4|103
1648170300000|2022-03-25 01:05:00|48410|48370|48392.6|48352.6|48435|48395|48372.6|48332.6|24
1648170600000|2022-03-25 01:10:00|48389.9|48349.9|48372.6|48332.6|48404.9|48364.9|48364.9|48324.9|23
1648170900000|2022-03-25 01:15:00|48377.6|48337.6|48427.5|48387.5|48432.5|48392.5|48372.6|48332.6|23
1648171200000|2022-03-25 01:20:00|48422.5|48382.5|48422.5|48382.5|48427.5|48387.5|48412.5|48372.5|21
1648171500000|2022-03-25 01:25:00|48422.4|48382.4|48442.4|48402.4|48464.8|48424.8|48422.4|48382.4|33
1648171800000|2022-03-25 01:30:00|48444.7|48404.7|48500|48460|48507.3|48467.3|48432.4|48392.4|53
1648172100000|2022-03-25 01:35:00|48497.3|48457.3|48469.6|48429.6|48502.3|48462.3|48465|48425|8
1648172400000|2022-03-25 01:40:00|48467.3|48427.3|48492.2|48452.2|48502.3|48462.3|48464.9|48424.9|16
1648172700000|2022-03-25 01:45:00|48497.2|48457.2|48494.8|48454.8|48519.9|48479.9|48494.8|48454.8|13
1648173000000|2022-03-25 01:50:00|48497.2|48457.2|48462.1|48422.1|48502.2|48462.2|48459.8|48419.8|13
1648173300000|2022-03-25 01:55:00|48464.5|48424.5|48457.1|48417.1|48474.7|48434.7|48457.1|48417.1|6
1648173600000|2022-03-25 02:00:00|48467.1|48427.1|48457|48417|48474.4|48434.4|48442|48402|15
1648173900000|2022-03-25 02:05:00|48462|48422|48459.6|48419.6|48464.3|48424.3|48449.3|48409.3|2
1648174200000|2022-03-25 02:10:00|48457|48417|48351.9|48311.9|48462|48422|48351.9|48311.9|17
1648174500000|2022-03-25 02:15:00|48354.6|48314.6|48371.9|48331.9|48381.9|48341.9|48354.6|48314.6|14
1648174800000|2022-03-25 02:20:00|48371.8|48331.8|48361.8|48321.8|48381.8|48341.8|48359.5|48319.5|39
1648175100000|2022-03-25 02:25:00|48359.5|48319.5|48399.4|48359.4|48406.7|48366.7|48359.5|48319.5|43
1648175400000|2022-03-25 02:30:00|48396.7|48356.7|48341.7|48301.7|48396.7|48356.7|48291.7|48251.7|76
1648175700000|2022-03-25 02:35:00|48339.3|48299.3|48321.9|48281.9|48381.7|48341.7|48294.3|48254.3|72
1648176000000|2022-03-25 02:40:00|48316.9|48276.9|48354.5|48314.5|48354.6|48314.6|48279.6|48239.6|57
1648176300000|2022-03-25 02:45:00|48359.5|48319.5|48401.8|48361.8|48421.8|48381.8|48326.9|48286.9|33
1648176600000|2022-03-25 02:50:00|48399.5|48359.5|48344.4|48304.4|48404.5|48364.5|48339.4|48299.4|23
1648176900000|2022-03-25 02:55:00|48354.4|48314.4|48306.7|48266.7|48386.8|48346.8|48279.4|48239.4|68
1648177200000|2022-03-25 03:00:00|48304.4|48264.4|48331.4|48291.4|48368.7|48328.7|48284.4|48244.4|54
1648177500000|2022-03-25 03:05:00|48328.7|48288.7|48370.7|48330.7|48396|48356|48321.4|48281.4|30
1648177800000|2022-03-25 03:10:00|48376|48336|48358.3|48318.3|48388.6|48348.6|48348.3|48308.3|19
1648178100000|2022-03-25 03:15:00|48353|48313|48226.5|48186.5|48353|48313|48221.2|48181.2|48
1648178400000|2022-03-25 03:20:00|48231.2|48191.2|48256.5|48216.5|48271.2|48231.2|48191.2|48151.2|50
1648178700000|2022-03-25 03:25:00|48251.1|48211.1|48284.1|48244.1|48319.1|48279.1|48246.5|48206.5|19
1648179000000|2022-03-25 03:30:00|48276.4|48236.4|48276.3|48236.3|48286.4|48246.4|48276.3|48236.3|10
1648179300000|2022-03-25 03:35:00|48279|48239|48303.6|48263.6|48308.9|48268.9|48271.3|48231.3|6
1648179600000|2022-03-25 03:40:00|48301.3|48261.3|48336.2|48296.2|48351|48311|48298.9|48258.9|35
1648179900000|2022-03-25 03:45:00|48345.6|48305.6|48333.8|48293.8|48346.5|48306.5|48328.8|48288.8|7
1648180200000|2022-03-25 03:50:00|48336.5|48296.5|48323.8|48283.8|48336.5|48296.5|48323.8|48283.8|4
1648180500000|2022-03-25 03:55:00|48321.1|48281.1|48338.7|48298.7|48353.8|48313.8|48318.8|48278.8|11
1648180800000|2022-03-25 04:00:00|48336.1|48296.1|48326|48286|48336.1|48296.1|48323.4|48283.4|3
1648181100000|2022-03-25 04:05:00|48323.4|48283.4|48318.3|48278.3|48323.4|48283.4|48288|48248|16
1648181400000|2022-03-25 04:10:00|48316|48276|48295.9|48255.9|48316|48276|48288.3|48248.3|6
1648181700000|2022-03-25 04:15:00|48298.5|48258.5|48305.9|48265.9|48305.9|48265.9|48288.2|48248.2|9
1648182000000|2022-03-25 04:20:00|48305.8|48265.8|48298.2|48258.2|48305.8|48265.8|48288.2|48248.2|3
1648182300000|2022-03-25 04:25:00|48298.1|48258.1|48298.1|48258.1|48298.1|48258.1|48290.7|48250.7|1
1648182600000|2022-03-25 04:30:00|48293.4|48253.4|48308|48268|48308.1|48268.1|48288.1|48248.1|14
1648182900000|2022-03-25 04:35:00|48303|48263|48295.3|48255.3|48303|48263|48295.3|48255.3|1
1648183200000|2022-03-25 04:40:00|48292.7|48252.7|48330.3|48290.3|48333.2|48293.2|48292.7|48252.7|4
1648183500000|2022-03-25 04:45:00|48327.9|48287.9|48335.2|48295.2|48345.6|48305.6|48327.9|48287.9|3
1648183800000|2022-03-25 04:50:00|48337.9|48297.9|48327.8|48287.8|48347.8|48307.8|48325.5|48285.5|1
1648184100000|2022-03-25 04:55:00|48322.8|48282.8|48327.8|48287.8|48337.8|48297.8|48322.8|48282.8|10
1648184400000|2022-03-25 05:00:00|48335.4|48295.4|48385.4|48345.4|48390.4|48350.4|48327.7|48287.7|13
1648184700000|2022-03-25 05:05:00|48375.4|48335.4|48367.7|48327.7|48382.7|48342.7|48367.7|48327.7|7
1648185000000|2022-03-25 05:10:00|48357.7|48317.7|48305.3|48265.3|48370|48330|48305.3|48265.3|6
1648185300000|2022-03-25 05:15:00|48307.6|48267.6|48307.5|48267.5|48317.6|48277.6|48297.6|48257.6|3
1648185600000|2022-03-25 05:20:00|48297.5|48257.5|48287.5|48247.5|48297.5|48257.5|48282.5|48242.5|2
1648185900000|2022-03-25 05:25:00|48274.8|48234.8|48255.1|48215.1|48277.5|48237.5|48250.1|48210.1|9
1648186200000|2022-03-25 05:30:00|48260.4|48220.4|48305|48265|48307.7|48267.7|48219.8|48179.8|40
1648186500000|2022-03-25 05:35:00|48307.4|48267.4|48297.3|48257.3|48360|48320|48285|48245|10
1648186800000|2022-03-25 05:40:00|48300|48260|48349.9|48309.9|48367.3|48327.3|48297.3|48257.3|19
1648187100000|2022-03-25 05:45:00|48354.9|48314.9|48384.6|48344.6|48397.3|48357.3|48347.3|48307.3|30
1648187400000|2022-03-25 05:50:00|48381.9|48341.9|48389.8|48349.8|48397.2|48357.2|48369.5|48329.5|10
1648187700000|2022-03-25 05:55:00|48387.2|48347.2|48369.5|48329.5|48387.2|48347.2|48349.5|48309.5|11
1648188000000|2022-03-25 06:00:00|48367.1|48327.1|48347.1|48307.1|48387.1|48347.1|48324.4|48284.4|17
1648188300000|2022-03-25 06:05:00|48337.1|48297.1|48329.4|48289.4|48367|48327|48324.4|48284.4|14
1648188600000|2022-03-25 06:10:00|48327|48287|48319.3|48279.3|48354.4|48314.4|48307|48267|8
1648188900000|2022-03-25 06:15:00|48317|48277|48336.9|48296.9|48366.9|48326.9|48317|48277|15
1648189200000|2022-03-25 06:20:00|48331.9|48291.9|48299.2|48259.2|48344.3|48304.3|48299.2|48259.2|7
1648189500000|2022-03-25 06:25:00|48304.5|48264.5|48251.5|48211.5|48319.2|48279.2|48233.9|48193.9|24
1648189800000|2022-03-25 06:30:00|48253.9|48213.9|48281.5|48241.5|48281.5|48241.5|48226.2|48186.2|19
1648190100000|2022-03-25 06:35:00|48281.4|48241.4|48243.8|48203.8|48281.4|48241.4|48241.4|48201.4|10
1648190400000|2022-03-25 06:40:00|48241.4|48201.4|48266.1|48226.1|48289|48249|48236.4|48196.4|31
1648190700000|2022-03-25 06:45:00|48261.1|48221.1|48281|48241|48318.7|48278.7|48256|48216|22
1648191000000|2022-03-25 06:50:00|48286|48246|48248.3|48208.3|48286|48246|48238|48198|12
1648191300000|2022-03-25 06:55:00|48243.3|48203.3|48243.3|48203.3|48248.3|48208.3|48208.3|48168.3|15
1648191600000|2022-03-25 07:00:00|48240.9|48200.9|48238.2|48198.2|48250.9|48210.9|48223.2|48183.2|20
1648191900000|2022-03-25 07:05:00|48243.5|48203.5|48298.2|48258.2|48300.8|48260.8|48243.5|48203.5|48
1648192200000|2022-03-25 07:10:00|48295.5|48255.5|48267.5|48227.5|48345.2|48305.2|48265.2|48225.2|36
1648192500000|2022-03-25 07:15:00|48264.9|48224.9|48259.9|48219.9|48265.2|48225.2|48252.2|48212.2|11
1648192800000|2022-03-25 07:20:00|48259.8|48219.8|48224.5|48184.5|48264.8|48224.8|48224.5|48184.5|6
1648193100000|2022-03-25 07:25:00|48222.2|48182.2|48232.1|48192.1|48239.5|48199.5|48222.2|48182.2|6
1648193400000|2022-03-25 07:30:00|48227.1|48187.1|48269.7|48229.7|48279.7|48239.7|48224.5|48184.5|18
1648193700000|2022-03-25 07:35:00|48272.1|48232.1|48249.6|48209.6|48272.1|48232.1|48219.6|48179.6|25
1648194000000|2022-03-25 07:40:00|48257.3|48217.3|48280.1|48240.1|48327.3|48287.3|48257.3|48217.3|34
1648194300000|2022-03-25 07:45:00|48274.9|48234.9|48294.8|48254.8|48297.2|48257.2|48249.8|48209.8|18
1648194600000|2022-03-25 07:50:00|48299.8|48259.8|48267.1|48227.1|48299.8|48259.8|48244.8|48204.8|17
1648194900000|2022-03-25 07:55:00|48264.8|48224.8|48227.1|48187.1|48267.1|48227.1|48217.1|48177.1|19
1648195200000|2022-03-25 08:00:00|48219.4|48179.4|48244.4|48204.4|48264.7|48207|48219.1|48179.1|22
1648195500000|2022-03-25 08:05:00|48242|48202|48224.6|48184.6|48244.9|48204.9|48212.3|48172.3|21
1648195800000|2022-03-25 08:10:00|48219.6|48179.6|48222.2|48182.2|48234.9|48194.9|48211.9|48171.9|13
1648196100000|2022-03-25 08:15:00|48219.6|48179.6|48222.1|48182.1|48229.8|48189.8|48205.1|48165.1|25
1648196400000|2022-03-25 08:20:00|48219.8|48179.8|48219.7|48179.7|48222.1|48182.1|48204.7|48164.7|13
1648196700000|2022-03-25 08:25:00|48217.1|48177.1|48194.9|48154.9|48219.7|48179.7|48184.9|48144.9|16
1648197000000|2022-03-25 08:30:00|48184.9|48144.9|48127.3|48087.3|48197.3|48157.3|48127.3|48087.3|33
1648197300000|2022-03-25 08:35:00|48122.3|48082.3|48110.1|48070.1|48147.2|48107.2|48084.3|48044.3|52
1648197600000|2022-03-25 08:40:00|48104.8|48064.8|48084.8|48044.8|48105.1|48065.1|48039.5|47999.5|94
1648197900000|2022-03-25 08:45:00|48082.1|48042.1|48087.1|48047.1|48097.4|48057.4|48072.1|48032.1|12
1648198200000|2022-03-25 08:50:00|48092.1|48052.1|48107|48067|48107.1|48067.1|48082.1|48042.1|9
1648198500000|2022-03-25 08:55:00|48094.7|48054.7|48117|48077|48117|48077|48084.4|48044.4|11
1648198800000|2022-03-25 09:00:00|48112|48072|48116.9|48076.9|48121.9|48081.9|48089.3|48049.3|9
1648199100000|2022-03-25 09:05:00|48114.3|48074.3|48096.9|48056.9|48114.3|48074.3|48084.3|48044.3|14
1648199400000|2022-03-25 09:10:00|48101.9|48061.9|48136.8|48096.8|48144.5|48104.5|48089.2|48049.2|26
1648199700000|2022-03-25 09:15:00|48139.5|48099.5|48204.4|48164.4|48214.7|48174.7|48139.5|48099.5|32
1648200000000|2022-03-25 09:20:00|48217.3|48177.3|48194.6|48154.6|48219.7|48179.7|48189.6|48149.6|19
1648200300000|2022-03-25 09:25:00|48197|48157|48191.9|48151.9|48217|48177|48189.6|48149.6|7
1648200600000|2022-03-25 09:30:00|48189.6|48149.6|48186.6|48146.6|48201.9|48161.9|48176.4|48136.4|13
1648200900000|2022-03-25 09:35:00|48184.2|48144.2|48193.9|48153.9|48209.2|48169.2|48174|48134|9
1648201200000|2022-03-25 09:40:00|48191.6|48151.6|48201.2|48161.2|48211.3|48171.3|48188.9|48148.9|6
1648201500000|2022-03-25 09:45:00|48198.9|48158.9|48211.2|48171.2|48211.2|48171.2|48178.9|48138.9|4
1648201800000|2022-03-25 09:50:00|48213.8|48173.8|48174|48134|48216.4|48176.4|48164|48124|44
1648202100000|2022-03-25 09:55:00|48164|48124|48196.4|48156.4|48204|48164|48159|48119|14
1648202400000|2022-03-25 10:00:00|48196.3|48156.3|48234.4|48194.4|48239.5|48199.5|48194|48154|18
1648202700000|2022-03-25 10:05:00|48232.1|48192.1|48184.4|48144.4|48234.4|48194.4|48159.7|48119.7|34
1648203000000|2022-03-25 10:10:00|48179.4|48139.4|48171.7|48131.7|48184.4|48144.4|48164.4|48124.4|13
1648203300000|2022-03-25 10:15:00|48174.3|48134.3|48184.3|48144.3|48194.3|48154.3|48171.7|48131.7|14
1648203600000|2022-03-25 10:20:00|48189|48149|48196.9|48156.9|48214.3|48174.3|48174.3|48134.3|93
1648203900000|2022-03-25 10:25:00|48201.9|48161.9|48189.4|48149.4|48219.5|48179.5|48186.8|48146.8|7
1648204200000|2022-03-25 10:30:00|48192.1|48152.1|48159.4|48119.4|48199.4|48159.4|48149.4|48109.4|90
1648204500000|2022-03-25 10:35:00|48169.4|48129.4|48184.1|48144.1|48199.3|48159.3|48159.4|48119.4|19
1648204800000|2022-03-25 10:40:00|48181.7|48141.7|48201.6|48161.6|48201.6|48161.6|48169.1|48129.1|6
1648205100000|2022-03-25 10:45:00|48204.3|48164.3|48211.6|48171.6|48226.6|48186.6|48201.6|48161.6|9
1648205400000|2022-03-25 10:50:00|48216.6|48176.6|48213.9|48173.9|48218.9|48178.9|48209.2|48169.2|5
1648205700000|2022-03-25 10:55:00|48216.5|48176.5|48233.8|48193.8|48244.1|48204.1|48216.5|48176.5|27
1648206000000|2022-03-25 11:00:00|48236.5|48196.5|48243.8|48203.8|48246.4|48206.4|48231.4|48191.4|5
1648206300000|2022-03-25 11:05:00|48246.4|48206.4|48259|48219|48261.4|48221.4|48241.4|48201.4|4
1648206600000|2022-03-25 11:10:00|48264|48224|48271.3|48231.3|48271.3|48231.3|48243.7|48203.7|10
1648206900000|2022-03-25 11:15:00|48268.9|48228.9|48321.3|48281.3|48338.9|48298.9|48268.9|48228.9|26
1648207200000|2022-03-25 11:20:00|48323.6|48283.6|48400.7|48360.7|48411|48371|48288.9|48248.9|94
1648207500000|2022-03-25 11:25:00|48390.7|48350.7|48445.4|48405.4|48455.4|48415.4|48390.7|48350.7|86
1648207800000|2022-03-25 11:30:00|48455.4|48415.4|48415.8|48375.8|48465.6|48425.6|48415.8|48375.8|127
1648208100000|2022-03-25 11:35:00|48418.2|48378.2|48403.4|48363.4|48425.8|48385.8|48390.8|48350.8|10
1648208400000|2022-03-25 11:40:00|48400.8|48360.8|48425.7|48385.7|48428.4|48388.4|48400.8|48360.8|19
1648208700000|2022-03-25 11:45:00|48438.1|48398.1|48438.1|48398.1|48473.1|48433.1|48433.1|48393.1|104
1648209000000|2022-03-25 11:50:00|48440.4|48400.4|48408|48368|48440.4|48400.4|48395.4|48355.4|115
1648209300000|2022-03-25 11:55:00|48410.6|48370.6|48370.3|48330.3|48420.6|48380.6|48348|48308|69
1648209600000|2022-03-25 12:00:00|48372.7|48332.7|48402.9|48362.9|48427.9|48387.9|48357.7|48317.7|29
1648209900000|2022-03-25 12:05:00|48410.5|48370.5|48427.8|48387.8|48458.1|48418.1|48410.5|48370.5|27
1648210200000|2022-03-25 12:10:00|48432.8|48392.8|48427.8|48387.8|48450.4|48410.4|48412.6|48372.6|23
1648210500000|2022-03-25 12:15:00|48430.2|48390.2|48425.1|48385.1|48467.8|48427.8|48425.1|48385.1|30
1648210800000|2022-03-25 12:20:00|48422.5|48382.5|48430.1|48390.1|48435.1|48395.1|48407.5|48367.5|22
1648211100000|2022-03-25 12:25:00|48435.1|48395.1|48452.4|48412.4|48472.7|48432.7|48435.1|48395.1|28
1648211400000|2022-03-25 12:30:00|48455|48415|48460|48420|48477.4|48437.4|48455|48415|46
1648211700000|2022-03-25 12:35:00|48459.9|48419.9|48433.2|48393.2|48483|48443|48433.2|48393.2|211
1648212000000|2022-03-25 12:40:00|48413.2|48373.2|48383.2|48343.2|48438.2|48398.2|48373.2|48333.2|46
1648215000000|2022-03-25 13:30:00|48385.3|48345.3|48645.7|48605.7|48665.7|48625.7|48301|48261|1560
1648215300000|2022-03-25 13:35:00|48648.3|48608.3|48890.7|48850.7|48978.8|48938.8|48648.3|48608.3|861
1648215600000|2022-03-25 13:40:00|48895.7|48855.7|48955.8|48915.8|49006.1|48966.1|48868.3|48828.3|477
1648215900000|2022-03-25 13:45:00|48960.6|48920.6|48852.9|48812.9|48970.8|48930.8|48802.9|48762.9|408
1648216200000|2022-03-25 13:50:00|48855.3|48815.3|48835.3|48795.3|48908.2|48868.2|48805.3|48765.3|188
1648216500000|2022-03-25 13:55:00|48832.9|48792.9|48732.4|48692.4|48880.5|48840.5|48722.4|48682.4|460
1648216800000|2022-03-25 14:00:00|48729.7|48689.7|48812.8|48772.8|48835|48795|48722.4|48682.4|183
1648217100000|2022-03-25 14:05:00|48815.4|48775.4|48722.2|48682.2|48847.5|48807.5|48717|48677|283
1648217400000|2022-03-25 14:10:00|48719.6|48679.6|48732.6|48692.6|48757.7|48717.7|48677.7|48637.7|442
1648217700000|2022-03-25 14:15:00|48722.6|48682.6|48743.1|48703.1|48797.9|48757.9|48720|48680|156
1648218000000|2022-03-25 14:20:00|48740.4|48700.4|48705.2|48665.2|48803|48763|48700.2|48660.2|177
1648218300000|2022-03-25 14:25:00|48712.8|48672.8|48607.7|48567.7|48715.1|48675.1|48607.7|48567.7|250
1648218600000|2022-03-25 14:30:00|48605.1|48565.1|48561.7|48521.7|48625.1|48585.1|48522.2|48482.2|398
1648218900000|2022-03-25 14:35:00|48569.4|48529.4|48598.8|48558.8|48613.8|48573.8|48531.7|48491.7|250
1648219200000|2022-03-25 14:40:00|48596.2|48556.2|48420.7|48380.7|48621|48581|48415.7|48375.7|308
1648219500000|2022-03-25 14:45:00|48425.7|48385.7|48326.5|48286.5|48488.1|48448.1|48314.1|48274.1|669
1648219800000|2022-03-25 14:50:00|48321.5|48281.5|48396.4|48356.4|48396.4|48356.4|48303.8|48263.8|237
1648220100000|2022-03-25 14:55:00|48394|48354|48414.2|48374.2|48436.9|48396.9|48378.8|48338.8|223
1648220400000|2022-03-25 15:00:00|48416.8|48376.8|48463.9|48423.9|48486.8|48446.8|48411.6|48371.6|177
1648220700000|2022-03-25 15:05:00|48458.9|48418.9|48551.5|48511.5|48589.1|48549.1|48453.9|48413.9|178
1648221000000|2022-03-25 15:10:00|48554.1|48514.1|48451.2|48411.2|48581.3|48541.3|48451.2|48411.2|212
1648221300000|2022-03-25 15:15:00|48448.8|48408.8|48471.4|48431.4|48489|48449|48436.2|48396.2|185
1648221600000|2022-03-25 15:20:00|48464|48424|48434|48394|48474|48434|48418.7|48378.7|132
1648221900000|2022-03-25 15:25:00|48431.3|48391.3|48331.1|48291.1|48458.7|48418.7|48323.5|48283.5|153
1648222200000|2022-03-25 15:30:00|48326.1|48286.1|48231.2|48191.2|48326.1|48286.1|48216|48176|403
1648222500000|2022-03-25 15:35:00|48236.2|48196.2|48223.8|48183.8|48248.6|48208.6|48146|48106|211
1648222800000|2022-03-25 15:40:00|48226.2|48186.2|48273.3|48233.3|48275.9|48235.9|48226.2|48186.2|190
1648223100000|2022-03-25 15:45:00|48258.3|48218.3|48260.7|48220.7|48265.7|48225.7|48210.9|48170.9|196
1648223400000|2022-03-25 15:50:00|48265.7|48225.7|48243.2|48203.2|48278.2|48238.2|48238|48198|149
1648223700000|2022-03-25 15:55:00|48238.2|48198.2|48170.3|48130.3|48238.2|48198.2|48155.3|48115.3|176
1648224000000|2022-03-25 16:00:00|48168|48128|48237.9|48197.9|48260.5|48220.5|48165.3|48125.3|133
1648224300000|2022-03-25 16:05:00|48235.5|48195.5|48305.3|48265.3|48330.5|48290.5|48220.5|48180.5|156
1648224600000|2022-03-25 16:10:00|48302.9|48262.9|48310.4|48270.4|48342.8|48302.8|48280.5|48240.5|136
1648224900000|2022-03-25 16:15:00|48307.8|48267.8|48357.8|48317.8|48390.4|48350.4|48305.4|48265.4|236
1648225200000|2022-03-25 16:20:00|48355.2|48315.2|48260.1|48220.1|48357.8|48317.8|48260.1|48220.1|117
1648225500000|2022-03-25 16:25:00|48265.1|48225.1|48255.1|48215.1|48325.1|48285.1|48245.1|48205.1|113
1648225800000|2022-03-25 16:30:00|48250.1|48210.1|48262.4|48222.4|48267.7|48227.7|48235|48195|130
1648226100000|2022-03-25 16:35:00|48265|48225|48315|48275|48315|48275|48265|48225|105
1648226400000|2022-03-25 16:40:00|48319.8|48279.8|48289.7|48249.7|48364.7|48324.7|48289.7|48249.7|175
1648226700000|2022-03-25 16:45:00|48294.7|48254.7|48334.7|48294.7|48334.7|48294.7|48247.5|48207.5|199
1648227000000|2022-03-25 16:50:00|48332.1|48292.1|48354.6|48314.6|48359.6|48319.6|48259.7|48219.7|169
1648227300000|2022-03-25 16:55:00|48352.2|48312.2|48450|48410|48457.4|48417.4|48352.2|48312.2|268
1648227600000|2022-03-25 17:00:00|48460.2|48420.2|48462.6|48422.6|48488|48448|48415.2|48375.2|217
1648227900000|2022-03-25 17:05:00|48462.5|48422.5|48502.5|48462.5|48525.1|48485.1|48429.9|48389.9|127
1648228200000|2022-03-25 17:10:00|48499.9|48459.9|48515.1|48475.1|48545.1|48505.1|48489.9|48449.9|124
1648228500000|2022-03-25 17:15:00|48517.5|48477.5|48519.8|48479.8|48539.8|48499.8|48479.8|48439.8|118
1648228800000|2022-03-25 17:20:00|48517.2|48477.2|48514.8|48474.8|48522.2|48482.2|48502.2|48462.2|179
1648229100000|2022-03-25 17:25:00|48519.8|48479.8|48469.7|48429.7|48519.8|48479.8|48452.1|48412.1|120
1648229400000|2022-03-25 17:30:00|48467.1|48427.1|48492.5|48452.5|48527.5|48487.5|48454.7|48414.7|230
1648229700000|2022-03-25 17:35:00|48487.5|48447.5|48487|48447|48512.5|48472.5|48469.8|48429.8|129
1648230000000|2022-03-25 17:40:00|48489.6|48449.6|48522.2|48482.2|48524.6|48484.6|48472|48432|112
1648230300000|2022-03-25 17:45:00|48509.6|48469.6|48541.9|48501.9|48544.3|48504.3|48469.5|48429.5|352
1648230600000|2022-03-25 17:50:00|48536.9|48496.9|48496.9|48456.9|48574.3|48534.3|48441.5|48401.5|387
1648230900000|2022-03-25 17:55:00|48494.3|48454.3|48461.6|48421.6|48529|48489|48461.6|48421.6|214
1648231200000|2022-03-25 18:00:00|48464|48424|48468.8|48428.8|48526.6|48486.6|48446.4|48406.4|502
1648231500000|2022-03-25 18:05:00|48466.4|48426.4|48498.5|48458.5|48521.3|48481.3|48413.8|48373.8|505
1648231800000|2022-03-25 18:10:00|48500.9|48460.9|48435.5|48395.5|48500.9|48460.9|48370.5|48330.5|1531
1648232100000|2022-03-25 18:15:00|48442.6|48402.6|48258|48218|48442.6|48402.6|48230.6|48190.6|660
1648425600000|2022-03-28 00:00:00|48229.3|48189.3|48224.6|48184.6|48332|48292|48202.2|48162.2|180
1648425900000|2022-03-28 00:05:00|48227|48187|48192.2|48152.2|48247|48207|48164.7|48124.7|91
1648426200000|2022-03-28 00:10:00|48192.1|48152.1|48192.3|48152.3|48222.1|48182.1|48187.3|48147.3|17
1648426500000|2022-03-28 00:15:00|48189.7|48149.7|48170.2|48130.2|48227.3|48187.3|48157.6|48117.6|214
1648426800000|2022-03-28 00:20:00|48167.8|48127.8|48195|48155|48202.4|48162.4|48160.1|48120.1|41
1648427100000|2022-03-28 00:25:00|48187.5|48147.5|48207.7|48167.7|48244.9|48204.9|48182.5|48142.5|20
1648427400000|2022-03-28 00:30:00|48210.1|48170.1|48197.5|48157.5|48210.1|48170.1|48175.1|48135.1|9
1648427700000|2022-03-28 00:35:00|48197.4|48157.4|48135.2|48095.2|48197.4|48157.4|48130|48090|65
1648428000000|2022-03-28 00:40:00|48140.2|48100.2|48127.7|48087.7|48140.2|48100.2|48120.1|48080.1|20
1648428300000|2022-03-28 00:45:00|48105.5|48065.5|48108|48068|48125.5|48085.5|48100.6|48060.6|60
1648428600000|2022-03-28 00:50:00|48105.4|48065.4|48093.2|48053.2|48108|48068|48085.6|48045.6|39
1648428900000|2022-03-28 00:55:00|48090.6|48050.6|48088.1|48048.1|48100.6|48060.6|48083|48043|60
1648429200000|2022-03-28 01:00:00|48085.5|48045.5|47962.4|47922.4|48085.5|48045.5|47935|47895|174
1648429500000|2022-03-28 01:05:00|47947.4|47907.4|47977.9|47937.9|47985.3|47945.3|47940|47900|140
1648429800000|2022-03-28 01:10:00|47967.9|47927.9|47987.8|47947.8|48002.8|47962.8|47952.9|47912.9|57
1648430100000|2022-03-28 01:15:00|47985.4|47945.4|47962.6|47922.6|47997.8|47957.8|47940|47900|10
1648430400000|2022-03-28 01:20:00|47967.6|47927.6|47977.6|47937.6|47985.2|47945.2|47957.6|47917.6|15
1648430700000|2022-03-28 01:25:00|47972.6|47932.6|48077.2|48037.2|48084.8|48044.8|47972.6|47932.6|30
1648431000000|2022-03-28 01:30:00|48067.4|48027.4|48109.9|48069.9|48112.5|48072.5|48054.8|48014.8|24
1648431300000|2022-03-28 01:35:00|48114.7|48074.7|48122.3|48082.3|48127.3|48087.3|48094.7|48054.7|25
1648431600000|2022-03-28 01:40:00|48124.9|48084.9|48117.2|48077.2|48129.9|48089.9|48104.8|48064.8|15
1648431900000|2022-03-28 01:45:00|48119.8|48079.8|48127|48087|48147.2|48107.2|48107.2|48067.2|17
1648432200000|2022-03-28 01:50:00|48134.6|48094.6|48107.2|48067.2|48137|48097|48102.2|48062.2|12
1648432500000|2022-03-28 01:55:00|48104.6|48064.6|48134.5|48094.5|48137.1|48097.1|48099.6|48059.6|7
1648432800000|2022-03-28 02:00:00|48137.1|48097.1|48154.5|48114.5|48157.1|48117.1|48122.1|48082.1|42
1648433100000|2022-03-28 02:05:00|48159.7|48119.7|48169.8|48129.8|48182.1|48142.1|48134.8|48094.8|29
1648433400000|2022-03-28 02:10:00|48174.6|48134.6|48204.8|48164.8|48249.6|48209.6|48169.8|48129.8|41
1648433700000|2022-03-28 02:15:00|48202.2|48162.2|48197.1|48157.1|48202.2|48162.2|48169.6|48129.6|20
1648434000000|2022-03-28 02:20:00|48192.1|48152.1|48172.1|48132.1|48192.1|48152.1|48144.7|48104.7|11
1648434300000|2022-03-28 02:25:00|48169.5|48129.5|48162.1|48122.1|48182.1|48142.1|48144.7|48104.7|19
1648434600000|2022-03-28 02:30:00|48164.7|48124.7|48194.6|48154.6|48214.6|48174.6|48164.5|48124.5|7
1648434900000|2022-03-28 02:35:00|48192|48152|48202|48162|48204.6|48164.6|48187.2|48147.2|10
1648435200000|2022-03-28 02:40:00|48194.6|48154.6|48257.1|48217.1|48267.1|48227.1|48189.6|48149.6|23
1648435500000|2022-03-28 02:45:00|48252.1|48212.1|48247.1|48207.1|48267.1|48227.1|48242.1|48202.1|19
1648435800000|2022-03-28 02:50:00|48251.9|48211.9|48249.5|48209.5|48269.5|48229.5|48244.6|48204.6|9
1648436100000|2022-03-28 02:55:00|48259.5|48219.5|48264.4|48224.4|48269.4|48229.4|48246.8|48206.8|13
1648436400000|2022-03-28 03:00:00|48267|48227|48249.4|48209.4|48269.4|48229.4|48249.4|48209.4|8
1648436700000|2022-03-28 03:05:00|48237|48197|48206.9|48166.9|48237|48197|48204.3|48164.3|7
1648437000000|2022-03-28 03:10:00|48204.3|48164.3|48181.7|48141.7|48206.9|48166.9|48156.7|48116.7|6
1648437300000|2022-03-28 03:15:00|48179.3|48139.3|48134.3|48094.3|48179.3|48139.3|48119.3|48079.3|7
1648437600000|2022-03-28 03:20:00|48131.7|48091.7|48124.2|48084.2|48139.2|48099.2|48119.2|48079.2|1
1648437900000|2022-03-28 03:25:00|48121.6|48081.6|48126.6|48086.6|48129.2|48089.2|48106.6|48066.6|0
1648438200000|2022-03-28 03:30:00|48121.6|48081.6|48121.5|48081.5|48124.2|48084.2|48111.6|48071.6|4
1648438500000|2022-03-28 03:35:00|48124.1|48084.1|48114.1|48074.1|48124.1|48084.1|48111.5|48071.5|2
1648438800000|2022-03-28 03:40:00|48109.1|48069.1|48121.5|48081.5|48124.1|48084.1|48106.5|48066.5|3
1648439100000|2022-03-28 03:45:00|48116.5|48076.5|48121.4|48081.4|48124|48084|48116.4|48076.4|0
1648439400000|2022-03-28 03:50:00|48116.4|48076.4|48141.4|48101.4|48144|48104|48116.4|48076.4|6
1648439700000|2022-03-28 03:55:00|48139|48099|48133.9|48093.9|48143.9|48103.9|48126.3|48086.3|26
1648440000000|2022-03-28 04:00:00|48128.9|48088.9|48126.3|48086.3|48141.3|48101.3|48126.3|48086.3|21
1648440300000|2022-03-28 04:05:00|48138.7|48098.7|48148.7|48108.7|48163.9|48123.9|48128.7|48088.7|6
1648440600000|2022-03-28 04:10:00|48146.3|48106.3|48141.2|48101.2|48153.9|48113.9|48133.8|48093.8|8
1648440900000|2022-03-28 04:15:00|48143.8|48103.8|48138.8|48098.8|48143.8|48103.8|48128.8|48088.8|4
1648441200000|2022-03-28 04:20:00|48141.2|48101.2|48141.1|48101.1|48141.2|48101.2|48141.1|48101.1|0
1648441500000|2022-03-28 04:25:00|48143.7|48103.7|48146.1|48106.1|48146.1|48106.1|48143.7|48103.7|7
1648441800000|2022-03-28 04:30:00|48153.7|48113.7|48151.1|48111.1|48161.1|48121.1|48151.1|48111.1|4
1648442100000|2022-03-28 04:35:00|48153.7|48113.7|48173.6|48133.6|48173.6|48133.6|48153.7|48113.7|12
1648442400000|2022-03-28 04:40:00|48171|48131|48151|48111|48171|48131|48138.4|48098.4|4
1648442700000|2022-03-28 04:45:00|48148.4|48108.4|48148.3|48108.3|48150.9|48110.9|48143.6|48103.6|1
1648443000000|2022-03-28 04:50:00|48150.9|48110.9|48143.5|48103.5|48150.9|48110.9|48143.5|48103.5|1
1648443300000|2022-03-28 04:55:00|48140.9|48100.9|48138.3|48098.3|48140.9|48100.9|48125.9|48085.9|11
1648443600000|2022-03-28 05:00:00|48140.9|48100.9|48125.8|48085.8|48140.9|48100.9|48125.8|48085.8|5
1648443900000|2022-03-28 05:05:00|48128.4|48088.4|48135.8|48095.8|48143.2|48103.2|48125.8|48085.8|4
1648444200000|2022-03-28 05:10:00|48133.4|48093.4|48133.3|48093.3|48143.4|48103.4|48125.8|48085.8|6
1648444500000|2022-03-28 05:15:00|48130.7|48090.7|48125.7|48085.7|48135.7|48095.7|48125.7|48085.7|0
1648444800000|2022-03-28 05:20:00|48128.3|48088.3|48135.7|48095.7|48138.3|48098.3|48125.7|48085.7|18
1648445100000|2022-03-28 05:25:00|48133.3|48093.3|48143.2|48103.2|48145.6|48105.6|48125.6|48085.6|10
1648445400000|2022-03-28 05:30:00|48145.8|48105.8|48133.2|48093.2|48148|48108|48108|48068|8
1648445700000|2022-03-28 05:35:00|48130.6|48090.6|48105.5|48065.5|48130.6|48090.6|48103|48063|22
1648446000000|2022-03-28 05:40:00|48102.9|48062.9|48063.1|48023.1|48115.5|48075.5|48053.1|48013.1|18
1648446300000|2022-03-28 05:45:00|48060.7|48020.7|48015.5|47975.5|48060.7|48020.7|48003.1|47963.1|28
1648446600000|2022-03-28 05:50:00|48017.9|47977.9|48005.6|47965.6|48023.1|47983.1|47983.1|47943.1|14
1648446900000|2022-03-28 05:55:00|48000.6|47960.6|47983|47943|48000.6|47960.6|47975.6|47935.6|9
1648447200000|2022-03-28 06:00:00|47985.6|47945.6|47995.3|47955.3|48005.3|47965.3|47967.8|47927.8|18
1648447500000|2022-03-28 06:05:00|47997.9|47957.9|47955.5|47915.5|47997.9|47957.9|47945.3|47905.3|12
1648447800000|2022-03-28 06:10:00|47952.9|47912.9|47970.3|47930.3|47970.3|47930.3|47942.9|47902.9|32
1648448100000|2022-03-28 06:15:00|47967.7|47927.7|48005.4|47965.4|48015.4|47975.4|47965.3|47925.3|27
1648448400000|2022-03-28 06:20:00|48003|47963|48015.4|47975.4|48015.4|47975.4|48000.4|47960.4|13
1648448700000|2022-03-28 06:25:00|48012.8|47972.8|48015.6|47975.6|48018|47978|48000.4|47960.4|17
1648449000000|2022-03-28 06:30:00|48018|47978|48025.3|47985.3|48025.3|47985.3|48002.9|47962.9|27
1648449300000|2022-03-28 06:35:00|48022.9|47982.9|48037.9|47997.9|48037.9|47997.9|48017.9|47977.9|8
1648449600000|2022-03-28 06:40:00|48040.3|48000.3|48040.2|48000.2|48060.3|48020.3|48025.5|47985.5|41
1648449900000|2022-03-28 06:45:00|48037.8|47997.8|47995.2|47955.2|48045.2|48005.2|47995.2|47955.2|15
1648450200000|2022-03-28 06:50:00|47997.6|47957.6|48057.3|48017.3|48057.3|48017.3|47997.6|47957.6|13
1648450500000|2022-03-28 06:55:00|48062.6|48022.6|48022.5|47982.5|48062.6|48022.6|48019.9|47979.9|7
1648450800000|2022-03-28 07:00:00|48025.1|47985.1|48030.1|47990.1|48044.9|48004.9|47994.9|47954.9|29
1648451100000|2022-03-28 07:05:00|48027.5|47987.5|48030|47990|48062.4|48022.4|48015|47975|21
1648451400000|2022-03-28 07:10:00|48032.4|47992.4|48025|47985|48055|48015|48015|47975|8
1648451700000|2022-03-28 07:15:00|48027.4|47987.4|47942.8|47902.8|48030|47990|47905.4|47865.4|143
1648452000000|2022-03-28 07:20:00|47940.4|47900.4|47912.8|47872.8|47950.4|47910.4|47890.4|47850.4|57
1648452300000|2022-03-28 07:25:00|47910.1|47870.1|47907.9|47867.9|47912.9|47872.9|47865.4|47825.4|54
1648452600000|2022-03-28 07:30:00|47902.9|47862.9|47900.5|47860.5|47912.9|47872.9|47892.9|47852.9|11
1648452900000|2022-03-28 07:35:00|47902.9|47862.9|47890.5|47850.5|47920.5|47880.5|47890.5|47850.5|28
1648453200000|2022-03-28 07:40:00|47900.5|47860.5|47905.4|47865.4|47905.5|47865.5|47895.5|47855.5|3
1648453500000|2022-03-28 07:45:00|47908|47868|47940.4|47900.4|47940.4|47900.4|47908|47868|10
1648453800000|2022-03-28 07:50:00|47952.8|47912.8|47940.1|47900.1|47953|47913|47915.4|47875.4|17
1648454100000|2022-03-28 07:55:00|47945.1|47905.1|47987.5|47947.5|47990.1|47950.1|47945.1|47905.1|16
1648454400000|2022-03-28 08:00:00|47985.1|47945.1|48007.4|47967.4|48007.5|47967.5|47980.1|47940.1|24
1648454700000|2022-03-28 08:05:00|48009.8|47969.8|48035|47995|48040|48000|47997.4|47957.4|10
1648455000000|2022-03-28 08:10:00|48037.4|47997.4|48065|48025|48075|48035|48035|47995|25
1648455300000|2022-03-28 08:15:00|48070|48030|48094.9|48054.9|48104.9|48064.9|48070|48030|22
1648455600000|2022-03-28 08:20:00|48097.3|48057.3|48119.9|48079.9|48124.9|48084.9|48094.9|48054.9|22
1648455900000|2022-03-28 08:25:00|48127.3|48087.3|48114.9|48074.9|48127.5|48087.5|48094.9|48054.9|25
1648456200000|2022-03-28 08:30:00|48119.9|48079.9|48104.8|48064.8|48137.3|48097.3|48104.8|48064.8|20
1648456500000|2022-03-28 08:35:00|48107.2|48067.2|48089.6|48049.6|48134.6|48094.6|48089.6|48049.6|91
1648456800000|2022-03-28 08:40:00|48099.6|48059.6|48126.9|48086.9|48134.5|48094.5|48099.5|48059.5|7
1648457100000|2022-03-28 08:45:00|48121.9|48081.9|48156.9|48116.9|48186.9|48146.9|48116.9|48076.9|53
1648457400000|2022-03-28 08:50:00|48159.3|48119.3|48166.8|48126.8|48191.8|48151.8|48146.9|48106.9|33
1648457700000|2022-03-28 08:55:00|48161.8|48121.8|48151.6|48111.6|48176.6|48136.6|48136.8|48096.8|12
1648458000000|2022-03-28 09:00:00|48144.2|48104.2|48143.7|48103.7|48154.2|48114.2|48101.5|48061.5|47
1648458300000|2022-03-28 09:05:00|48141.3|48101.3|48183.6|48143.6|48193.6|48153.6|48131.3|48091.3|74
1648458600000|2022-03-28 09:10:00|48191|48151|48163.6|48123.6|48196|48156|48163.4|48123.4|22
1648458900000|2022-03-28 09:15:00|48153.6|48113.6|48130.9|48090.9|48156|48116|48110.9|48070.9|41
1648459200000|2022-03-28 09:20:00|48128.5|48088.5|48123.5|48083.5|48128.5|48088.5|48115.9|48075.9|14
1648459500000|2022-03-28 09:25:00|48125.9|48085.9|48085.8|48045.8|48125.9|48085.9|48085.8|48045.8|11
1648459800000|2022-03-28 09:30:00|48083.5|48043.5|48090.8|48050.8|48091|48051|48073.5|48033.5|20
1648460100000|2022-03-28 09:35:00|48093.4|48053.4|48093.4|48053.4|48103.4|48063.4|48070.8|48030.8|30
1648460400000|2022-03-28 09:40:00|48088.4|48048.4|48083.3|48043.3|48113.4|48073.4|48073.4|48033.4|10
1648460700000|2022-03-28 09:45:00|48088.3|48048.3|48093.3|48053.3|48093.3|48053.3|48083.3|48043.3|4
1648461000000|2022-03-28 09:50:00|48088.1|48048.1|48068|48028|48093.3|48053.3|48065.4|48025.4|7
1648461300000|2022-03-28 09:55:00|48070.6|48030.6|48065.6|48025.6|48075.6|48035.6|48063|48023|7
1648461600000|2022-03-28 10:00:00|48063|48023|48023.2|47983.2|48073.2|48033.2|48013.2|47973.2|23
1648461900000|2022-03-28 10:05:00|48020.8|47980.8|47988.1|47948.1|48033.2|47993.2|47988.1|47948.1|8
1648462200000|2022-03-28 10:10:00|48003.1|47963.1|47983.1|47943.1|48003.1|47963.1|47968.1|47928.1|16
1648462500000|2022-03-28 10:15:00|47988.1|47948.1|48013.1|47973.1|48013.1|47973.1|47965.5|47925.5|16
1648462800000|2022-03-28 10:20:00|48015.4|47975.4|48037.8|47997.8|48067.6|48027.6|48015.4|47975.4|37
1648463100000|2022-03-28 10:25:00|48043|48003|48063|48023|48073|48033|48035.4|47995.4|7
1648463400000|2022-03-28 10:30:00|48065.6|48025.6|48057.7|48017.7|48100.3|48060.3|48057.7|48017.7|8
1648463700000|2022-03-28 10:35:00|48060.3|48020.3|48065.3|48025.3|48080.3|48040.3|48057.9|48017.9|5
1648464000000|2022-03-28 10:40:00|48055.3|48015.3|48057.6|48017.6|48065.3|48025.3|48055.2|48015.2|9
1648464300000|2022-03-28 10:45:00|48055.2|48015.2|48055.2|48015.2|48065.2|48025.2|48052.6|48012.6|8
1648464600000|2022-03-28 10:50:00|48057.6|48017.6|48070.2|48030.2|48070.2|48030.2|48055.2|48015.2|2
1648464900000|2022-03-28 10:55:00|48067.5|48027.5|48095.1|48055.1|48105.1|48065.1|48067.5|48027.5|18
1648465200000|2022-03-28 11:00:00|48087.5|48047.5|48075.1|48035.1|48090.1|48050.1|48050.1|48010.1|20
1648465500000|2022-03-28 11:05:00|48080.1|48040.1|48060|48020|48080.1|48040.1|48057.4|48017.4|22
1648465800000|2022-03-28 11:10:00|48062.7|48022.7|48087.4|48047.4|48087.4|48047.4|48055|48015|6
1648466100000|2022-03-28 11:15:00|48092.4|48052.4|48079.7|48039.7|48107.3|48067.3|48072.1|48032.1|24
1648466400000|2022-03-28 11:20:00|48082.1|48042.1|48106.8|48066.8|48116.8|48076.8|48074.7|48034.7|30
1648466700000|2022-03-28 11:25:00|48111.8|48071.8|48106.7|48066.7|48124.4|48084.4|48086.8|48046.8|11
1648467000000|2022-03-28 11:30:00|48101.5|48061.5|48056.7|48016.7|48106.7|48066.7|48044.3|48004.3|26
1648467300000|2022-03-28 11:35:00|48051.7|48011.7|48039.8|47999.8|48059.8|48019.8|48034.6|47994.6|52
1648467600000|2022-03-28 11:40:00|48042.4|48002.4|48074.7|48034.7|48079.8|48039.8|48027.1|47987.1|5
1648467900000|2022-03-28 11:45:00|48072.4|48032.4|48047.1|48007.1|48077.1|48037.1|48042.1|48002.1|15
1648468200000|2022-03-28 11:50:00|48042.1|48002.1|48059.7|48019.7|48069.7|48029.7|48042.1|48002.1|3
1648468500000|2022-03-28 11:55:00|48062.3|48022.3|48069.6|48029.6|48087|48047|48057|48017|13
1648468800000|2022-03-28 12:00:00|48072.2|48032.2|48087|48047|48094.3|48054.3|48054.6|48014.6|17
1648469100000|2022-03-28 12:05:00|48089.6|48049.6|48139.5|48099.5|48156.9|48116.9|48084.6|48044.6|22
1648469400000|2022-03-28 12:10:00|48136.9|48096.9|48126.6|48086.6|48156.9|48116.9|48096.9|48056.9|28
1648469700000|2022-03-28 12:15:00|48116.6|48076.6|48204.5|48164.5|48216.8|48176.8|48116.6|48076.6|30
1648470000000|2022-03-28 12:20:00|48207.1|48167.1|48194.2|48154.2|48231.8|48191.8|48186.8|48146.8|43
1648470300000|2022-03-28 12:25:00|48196.5|48156.5|48201.5|48161.5|48219.1|48179.1|48189.1|48149.1|22
1648470600000|2022-03-28 12:30:00|48199.1|48159.1|48194.3|48154.3|48211.5|48171.5|48176.7|48136.7|113
1648470900000|2022-03-28 12:35:00|48192|48152|48129|48089|48197|48157|48099|48059|74
1648471200000|2022-03-28 12:40:00|48126.7|48086.7|48141.4|48101.4|48183.8|48143.8|48124|48084|31
1648474200000|2022-03-28 13:30:00|48038.4|47998.4|48113.3|48073.3|48173.1|48133.1|47998.6|47958.6|823
1648474500000|2022-03-28 13:35:00|48110.7|48070.7|48080.4|48040.4|48233.3|48193.3|48075.6|48035.6|434
1648474800000|2022-03-28 13:40:00|48072.5|48032.5|48234.5|48194.5|48272.2|48232.2|48038|47998|402
1648475100000|2022-03-28 13:45:00|48244.5|48204.5|48100.8|48060.8|48244.5|48204.5|48075|48035|411
1648475400000|2022-03-28 13:50:00|48098.5|48058.5|48036.3|47996.3|48110.8|48070.8|48006.3|47966.3|366
1648475700000|2022-03-28 13:55:00|48039|47999|48141.3|48101.3|48166|48126|48036.3|47996.3|212
1648476000000|2022-03-28 14:00:00|48138.9|48098.9|48178.9|48138.9|48178.9|48138.9|48083.9|48043.9|294
1648476300000|2022-03-28 14:05:00|48176.2|48136.2|48160.9|48120.9|48243.6|48203.6|48145.9|48105.9|397
1648476600000|2022-03-28 14:10:00|48158.3|48118.3|48133.5|48093.5|48230.9|48190.9|48091.2|48051.2|284
1648476900000|2022-03-28 14:15:00|48135.9|48095.9|48128.7|48088.7|48223.5|48183.5|48125.9|48085.9|268
1648477200000|2022-03-28 14:20:00|48138.7|48098.7|48126.3|48086.3|48141.1|48101.1|48076.4|48036.4|208
1648477500000|2022-03-28 14:25:00|48124|48084|48113.7|48073.7|48208.7|48168.7|48088.7|48048.7|280
1648477800000|2022-03-28 14:30:00|48111|48071|47991.5|47951.5|48111|48071|47973.9|47933.9|237
1648478100000|2022-03-28 14:35:00|47989.2|47949.2|48071.5|48031.5|48071.5|48031.5|47978.9|47938.9|209
1648478400000|2022-03-28 14:40:00|48063.9|48023.9|48046.7|48006.7|48083.9|48043.9|48009.1|47969.1|144
1648478700000|2022-03-28 14:45:00|48041.7|48001.7|48002|47962|48051.7|48011.7|47979.1|47939.1|161
1648479000000|2022-03-28 14:50:00|47999.3|47959.3|48004|47964|48011.7|47971.7|47932|47892|219
1648479300000|2022-03-28 14:55:00|48001.4|47961.4|47939.5|47899.5|48029|47989|47924.3|47884.3|251
1648479600000|2022-03-28 15:00:00|47934.3|47894.3|47954.2|47914.2|47959|47919|47931.9|47891.9|219
1648479900000|2022-03-28 15:05:00|47956.6|47916.6|48003.9|47963.9|48041.3|48001.3|47936.3|47896.3|224
1648480200000|2022-03-28 15:10:00|47998.9|47958.9|47946.5|47906.5|48001.3|47961.3|47936.2|47896.2|104
1648480500000|2022-03-28 15:15:00|47943.9|47903.9|47839.4|47799.4|47951.2|47911.2|47834.4|47794.4|250
1648480800000|2022-03-28 15:20:00|47836.7|47796.7|47836.7|47796.7|47859.4|47819.4|47792|47752|214
1648481100000|2022-03-28 15:25:00|47839.3|47799.3|47794.6|47754.6|47854.3|47814.3|47794.6|47754.6|209
1648481400000|2022-03-28 15:30:00|47799.9|47759.9|47796.3|47756.3|47809.6|47769.6|47756.6|47716.6|251
1648481700000|2022-03-28 15:35:00|47801.3|47761.3|47871|47831|47883.4|47843.4|47766.1|47726.1|204
1648482000000|2022-03-28 15:40:00|47881.6|47841.6|47925.7|47885.7|47930.7|47890.7|47840.7|47800.7|151
1648482300000|2022-03-28 15:45:00|47955.7|47915.7|47923.6|47883.6|47961|47921|47888.6|47848.6|150
1648482600000|2022-03-28 15:50:00|47915.9|47875.9|47833|47793|47928|47888|47830.3|47790.3|209
1648482900000|2022-03-28 15:55:00|47830.3|47790.3|47865.3|47825.3|47898|47858|47830.3|47790.3|130
1648483200000|2022-03-28 16:00:00|47855.3|47815.3|47855.3|47815.3|47865.3|47825.3|47835.3|47795.3|156
1648483500000|2022-03-28 16:05:00|47857.9|47817.9|47827.9|47787.9|47875.2|47835.2|47825.2|47785.2|139
1648483800000|2022-03-28 16:10:00|47830.2|47790.2|47838.4|47798.4|47861|47821|47817.9|47777.9|144
1648484100000|2022-03-28 16:15:00|47833.4|47793.4|47786.3|47746.3|47838.4|47798.4|47761|47721|189
1648484400000|2022-03-28 16:20:00|47788.9|47748.9|47783.6|47743.6|47816.2|47776.2|47766.2|47726.2|157
1648484700000|2022-03-28 16:25:00|47781.2|47741.2|47806.2|47766.2|47836.2|47796.2|47756.2|47716.2|134
1648485000000|2022-03-28 16:30:00|47808.8|47768.8|47766.2|47726.2|47811.2|47771.2|47758.8|47718.8|95
1648485300000|2022-03-28 16:35:00|47758.8|47718.8|47708.8|47668.8|47778.8|47738.8|47706.1|47666.1|209
1648485600000|2022-03-28 16:40:00|47711.1|47671.1|47778.7|47738.7|47778.7|47738.7|47711.1|47671.1|170
1648485900000|2022-03-28 16:45:00|47781.4|47741.4|47756.3|47716.3|47816.4|47776.4|47754|47714|144
1648486200000|2022-03-28 16:50:00|47754|47714|47811.3|47771.3|47840.7|47800.7|47749|47709|273
1648486500000|2022-03-28 16:55:00|47806.3|47766.3|47763.9|47723.9|47813.9|47773.9|47763.9|47723.9|104
1648486800000|2022-03-28 17:00:00|47766.5|47726.5|47708.9|47668.9|47766.5|47726.5|47693.9|47653.9|162
1648487100000|2022-03-28 17:05:00|47711.2|47671.2|47761.2|47721.2|47766.2|47726.2|47686.2|47646.2|237
1648487400000|2022-03-28 17:10:00|47756.2|47716.2|47671.4|47631.4|47776.2|47736.2|47634.1|47594.1|481
1648487700000|2022-03-28 17:15:00|47676.7|47636.7|47669|47629|47681.4|47641.4|47626.4|47586.4|212
1648488000000|2022-03-28 17:20:00|47666.4|47626.4|47713.7|47673.7|47724|47684|47666.4|47626.4|220
1648488300000|2022-03-28 17:25:00|47711.1|47671.1|47721|47681|47731.1|47691.1|47711|47671|134
1648488600000|2022-03-28 17:30:00|47726|47686|47703.3|47663.3|47756|47716|47681|47641|103
1648488900000|2022-03-28 17:35:00|47705.7|47665.7|47668.3|47628.3|47745.7|47705.7|47668.3|47628.3|220
1648489200000|2022-03-28 17:40:00|47671|47631|47645.9|47605.9|47676|47636|47625.9|47585.9|244
1648489500000|2022-03-28 17:45:00|47650.9|47610.9|47620.9|47580.9|47660.6|47620.6|47615.6|47575.6|255
1648489800000|2022-03-28 17:50:00|47623.2|47583.2|47561.1|47521.1|47623.2|47583.2|47513.8|47473.8|308
1648490100000|2022-03-28 17:55:00|47563.8|47523.8|47613.5|47573.5|47623.5|47583.5|47556.1|47516.1|300
1648490400000|2022-03-28 18:00:00|47615.8|47575.8|47583.4|47543.4|47625.8|47585.8|47573.4|47533.4|262
1648490700000|2022-03-28 18:05:00|47580.8|47540.8|47635.7|47595.7|47638.4|47598.4|47573.4|47533.4|357
1648491000000|2022-03-28 18:10:00|47633.4|47593.4|47541.6|47501.6|47633.4|47593.4|47538.9|47498.9|1647
1648491300000|2022-03-28 18:15:00|47538.9|47498.9|47441.6|47401.6|47556.6|47516.6|47416.6|47376.6|649
1648512000000|2022-03-29 00:00:00|47498.8|47418.8|47387.1|47347.1|47498.8|47439.1|47384.4|47344.4|254
1648512300000|2022-03-29 00:05:00|47389.7|47349.7|47377|47337|47417.1|47377.1|47344|47304|175
1648512600000|2022-03-29 00:10:00|47372|47332|47317.7|47277.7|47372|47332|47307.7|47267.7|284
1648512900000|2022-03-29 00:15:00|47322.7|47282.7|47362.7|47322.7|47365.3|47325.3|47312.7|47272.7|17
1648513200000|2022-03-29 00:20:00|47358|47318|47384.9|47344.9|47392.6|47352.6|47355.3|47315.3|32
1648513500000|2022-03-29 00:25:00|47382.6|47342.6|47387.6|47347.6|47389.9|47349.9|47374.9|47334.9|9
1648513800000|2022-03-29 00:30:00|47390.3|47350.3|47370.2|47330.2|47390.3|47350.3|47362.6|47322.6|23
1648514100000|2022-03-29 00:35:00|47367.6|47327.6|47367.5|47327.5|47372.5|47332.5|47357.5|47317.5|6
1648514400000|2022-03-29 00:40:00|47370.2|47330.2|47380.2|47340.2|47387.5|47347.5|47362.9|47322.9|8
1648514700000|2022-03-29 00:45:00|47382.5|47342.5|47382.8|47342.8|47400.1|47360.1|47370.5|47330.5|58
1648515000000|2022-03-29 00:50:00|47385.5|47345.5|47407.8|47367.8|47417.8|47377.8|47377.8|47337.8|9
1648515300000|2022-03-29 00:55:00|47402.8|47362.8|47405.4|47365.4|47407.7|47367.7|47397.7|47357.7|24
1648515600000|2022-03-29 01:00:00|47407.7|47367.7|47452.7|47412.7|47515.4|47475.4|47407.7|47367.7|92
1648515900000|2022-03-29 01:05:00|47450|47410|47467.7|47427.7|47472.7|47432.7|47417.7|47377.7|67
1648516200000|2022-03-29 01:10:00|47465.3|47425.3|47475.3|47435.3|47482.6|47442.6|47430|47390|9
1648516500000|2022-03-29 01:15:00|47477.6|47437.6|47492.6|47452.6|47522.6|47482.6|47460.3|47420.3|20
1648516800000|2022-03-29 01:20:00|47490.3|47450.3|47467.6|47427.6|47502.6|47462.6|47459.9|47419.9|15
1648517100000|2022-03-29 01:25:00|47465.2|47425.2|47437.5|47397.5|47465.2|47425.2|47419.9|47379.9|32
1648517400000|2022-03-29 01:30:00|47434.9|47394.9|47425.2|47385.2|47442.5|47402.5|47419.8|47379.8|8
1648517700000|2022-03-29 01:35:00|47422.5|47382.5|47442.5|47402.5|47442.5|47402.5|47402.5|47362.5|14
1648518000000|2022-03-29 01:40:00|47439.8|47399.8|47445.1|47405.1|47457.5|47417.5|47432.8|47392.8|22
1648518300000|2022-03-29 01:45:00|47440.1|47400.1|47452.4|47412.4|47457.4|47417.4|47440.1|47400.1|9
1648518600000|2022-03-29 01:50:00|47449.7|47409.7|47397.4|47357.4|47455.1|47415.1|47397.4|47357.4|14
1648518900000|2022-03-29 01:55:00|47399.7|47359.7|47412.3|47372.3|47412.4|47372.4|47387.3|47347.3|6
1648519200000|2022-03-29 02:00:00|47410|47370|47369.6|47329.6|47412.3|47372.3|47367.3|47327.3|33
1648519500000|2022-03-29 02:05:00|47372.3|47332.3|47367.3|47327.3|47377.3|47337.3|47367.3|47327.3|3
1648519800000|2022-03-29 02:10:00|47364.9|47324.9|47372.2|47332.2|47374.9|47334.9|47354.6|47314.6|14
1648520100000|2022-03-29 02:15:00|47367.2|47327.2|47372.2|47332.2|47374.5|47334.5|47357.2|47317.2|10
1648520400000|2022-03-29 02:20:00|47369.5|47329.5|47367.2|47327.2|47372.2|47332.2|47357.2|47317.2|8
1648520700000|2022-03-29 02:25:00|47367.1|47327.1|47377.1|47337.1|47377.1|47337.1|47367.1|47327.1|11
1648521000000|2022-03-29 02:30:00|47372.1|47332.1|47351.7|47311.7|47377.1|47337.1|47351.7|47311.7|47
1648521300000|2022-03-29 02:35:00|47349.1|47309.1|47374|47334|47379|47339|47339.1|47299.1|17
1648521600000|2022-03-29 02:40:00|47371.7|47331.7|47414|47374|47414|47374|47369|47329|8
1648521900000|2022-03-29 02:45:00|47411.7|47371.7|47409.3|47369.3|47421.7|47381.7|47394|47354|8
1648522200000|2022-03-29 02:50:00|47406.6|47366.6|47494.3|47454.3|47499.3|47459.3|47399.3|47359.3|52
1648522500000|2022-03-29 02:55:00|47489.3|47449.3|47526.6|47486.6|47526.6|47486.6|47459.3|47419.3|48
1648522800000|2022-03-29 03:00:00|47531.9|47491.9|47536.5|47496.5|47539.2|47499.2|47506.5|47466.5|20
1648523100000|2022-03-29 03:05:00|47539.2|47499.2|47531.9|47491.9|47574.6|47534.6|47526.9|47486.9|48
1648523400000|2022-03-29 03:10:00|47524.5|47484.5|47551.8|47511.8|47566.8|47526.8|47502.2|47462.2|12
1648523700000|2022-03-29 03:15:00|47554.5|47514.5|47519.5|47479.5|47576.8|47536.8|47516.8|47476.8|13
1648524000000|2022-03-29 03:20:00|47516.8|47476.8|47541.8|47501.8|47541.8|47501.8|47506.8|47466.8|12
1648524300000|2022-03-29 03:25:00|47544.1|47504.1|47531.7|47491.7|47551.8|47511.8|47519.1|47479.1|5
1648524600000|2022-03-29 03:30:00|47534|47494|47526.7|47486.7|47534|47494|47521.4|47481.4|3
1648524900000|2022-03-29 03:35:00|47524.4|47484.4|47519|47479|47526.7|47486.7|47509.4|47469.4|4
1648525200000|2022-03-29 03:40:00|47516.7|47476.7|47511.6|47471.6|47524.3|47484.3|47492|47452|9
1648525500000|2022-03-29 03:45:00|47509.3|47469.3|47496.6|47456.6|47511.6|47471.6|47492|47452|2
1648525800000|2022-03-29 03:50:00|47494.3|47454.3|47484.2|47444.2|47501.6|47461.6|47481.6|47441.6|2
1648526100000|2022-03-29 03:55:00|47481.6|47441.6|47476.5|47436.5|47481.6|47441.6|47466.5|47426.5|35
1648526400000|2022-03-29 04:00:00|47481.5|47441.5|47451.5|47411.5|47481.5|47441.5|47449.2|47409.2|6
1648526700000|2022-03-29 04:05:00|47454.2|47414.2|47461.5|47421.5|47461.5|47421.5|47438.8|47398.8|4
1648527000000|2022-03-29 04:10:00|47456.5|47416.5|47451.4|47411.4|47456.5|47416.5|47448.7|47408.7|3
1648527300000|2022-03-29 04:15:00|47456.4|47416.4|47466.4|47426.4|47466.4|47426.4|47453.7|47413.7|2
1648527600000|2022-03-29 04:20:00|47471.4|47431.4|47466.4|47426.4|47474.1|47434.1|47466.4|47426.4|1
1648527900000|2022-03-29 04:25:00|47463.7|47423.7|47461.3|47421.3|47471.3|47431.3|47456.3|47416.3|3
1648528200000|2022-03-29 04:30:00|47458.6|47418.6|47436.3|47396.3|47458.6|47418.6|47426.3|47386.3|4
1648528500000|2022-03-29 04:35:00|47431.3|47391.3|47433.9|47393.9|47436.3|47396.3|47429|47389|4
1648528800000|2022-03-29 04:40:00|47431.6|47391.6|47433.9|47393.9|47433.9|47393.9|47426.3|47386.3|3
1648529100000|2022-03-29 04:45:00|47431.2|47391.2|47456.2|47416.2|47458.9|47418.9|47431.2|47391.2|2
1648529400000|2022-03-29 04:50:00|47458.9|47418.9|47456.2|47416.2|47471.2|47431.2|47456.2|47416.2|0
1648529700000|2022-03-29 04:55:00|47458.5|47418.5|47451.1|47411.1|47461.2|47421.2|47451.1|47411.1|0
1648530000000|2022-03-29 05:00:00|47446.1|47406.1|47431.1|47391.1|47446.1|47406.1|47428.8|47388.8|4
1648530300000|2022-03-29 05:05:00|47423.8|47383.8|47413.7|47373.7|47423.8|47383.8|47411.4|47371.4|3
1648530600000|2022-03-29 05:10:00|47411.1|47371.1|47411|47371|47423.7|47383.7|47401.4|47361.4|7
1648530900000|2022-03-29 05:15:00|47408.7|47368.7|47413.7|47373.7|47413.7|47373.7|47401.4|47361.4|2
1648531200000|2022-03-29 05:20:00|47411.4|47371.4|47388.6|47348.6|47411.4|47371.4|47388.6|47348.6|2
1648531500000|2022-03-29 05:25:00|47383.6|47343.6|47413.6|47373.6|47423.6|47383.6|47383.6|47343.6|36
1648531800000|2022-03-29 05:30:00|47411.3|47371.3|47430.9|47390.9|47445.9|47405.9|47401.3|47361.3|30
1648532100000|2022-03-29 05:35:00|47433.6|47393.6|47440.9|47400.9|47460.9|47420.9|47420.9|47380.9|10
1648532400000|2022-03-29 05:40:00|47435.9|47395.9|47418.1|47378.1|47465.9|47425.9|47408.1|47368.1|40
1648532700000|2022-03-29 05:45:00|47420.8|47380.8|47368.1|47328.1|47445.8|47405.8|47358.1|47318.1|18
1648533000000|2022-03-29 05:50:00|47363.5|47323.5|47358.1|47318.1|47378.1|47338.1|47348.1|47308.1|10
1648533300000|2022-03-29 05:55:00|47355.8|47315.8|47373|47333|47378|47338|47348|47308|9
1648533600000|2022-03-29 06:00:00|47370.7|47330.7|47378|47338|47383|47343|47350.7|47310.7|13
1648533900000|2022-03-29 06:05:00|47383|47343|47388|47348|47403|47363|47378|47338|22
1648534200000|2022-03-29 06:10:00|47385.7|47345.7|47392.9|47352.9|47408|47368|47385.7|47345.7|8
1648534500000|2022-03-29 06:15:00|47397.9|47357.9|47402.9|47362.9|47410.2|47370.2|47385.6|47345.6|14
1648534800000|2022-03-29 06:20:00|47405.2|47365.2|47417.9|47377.9|47427.9|47387.9|47405.2|47365.2|8
1648535100000|2022-03-29 06:25:00|47415.6|47375.6|47437.8|47397.8|47452.8|47412.8|47415.6|47375.6|26
1648535400000|2022-03-29 06:30:00|47432.8|47392.8|47463.2|47423.2|47463.2|47423.2|47427.8|47387.8|24
1648535700000|2022-03-29 06:35:00|47465.5|47425.5|47470.5|47430.5|47480.5|47440.5|47437.8|47397.8|8
1648536000000|2022-03-29 06:40:00|47473.2|47433.2|47447.7|47407.7|47477.8|47437.8|47440.4|47400.4|12
1648536300000|2022-03-29 06:45:00|47452.7|47412.7|47445.4|47405.4|47465.4|47425.4|47445.4|47405.4|25
1648536600000|2022-03-29 06:50:00|47443.1|47403.1|47417.7|47377.7|47443.1|47403.1|47402.7|47362.7|22
1648536900000|2022-03-29 06:55:00|47407.7|47367.7|47387.6|47347.6|47425.4|47385.4|47387.6|47347.6|21
1648537200000|2022-03-29 07:00:00|47390.3|47350.3|47420.3|47380.3|47425.3|47385.3|47387.6|47347.6|12
1648537500000|2022-03-29 07:05:00|47415.3|47375.3|47425.3|47385.3|47425.3|47385.3|47397.6|47357.6|20
1648537800000|2022-03-29 07:10:00|47422.6|47382.6|47417.5|47377.5|47425.3|47385.3|47402.5|47362.5|35
1648538100000|2022-03-29 07:15:00|47412.5|47372.5|47397.5|47357.5|47425.2|47385.2|47385.2|47345.2|42
1648538400000|2022-03-29 07:20:00|47395.2|47355.2|47412.9|47372.9|47425.2|47385.2|47385.2|47345.2|49
1648538700000|2022-03-29 07:25:00|47415.2|47375.2|47402.8|47362.8|47417.9|47377.9|47395.1|47355.1|4
1648539000000|2022-03-29 07:30:00|47400.1|47360.1|47417.4|47377.4|47417.4|47377.4|47397.4|47357.4|6
1648539300000|2022-03-29 07:35:00|47410.1|47370.1|47439.7|47399.7|47487|47447|47410.1|47370.1|90
1648539600000|2022-03-29 07:40:00|47434.7|47394.7|47441.9|47401.9|47464.6|47424.6|47427.4|47387.4|9
1648539900000|2022-03-29 07:45:00|47444.6|47404.6|47479.6|47439.6|47491.9|47451.9|47439.6|47399.6|45
1648540200000|2022-03-29 07:50:00|47481.9|47441.9|47481.9|47441.9|47494.6|47454.6|47471.9|47431.9|18
1648540500000|2022-03-29 07:55:00|47476.9|47436.9|47491.8|47451.8|47499.6|47459.6|47476.9|47436.9|2
1648540800000|2022-03-29 08:00:00|47489.5|47449.5|47491.8|47451.8|47497.2|47457.2|47486.8|47446.8|9
1648541100000|2022-03-29 08:05:00|47489.5|47449.5|47469.5|47429.5|47489.5|47449.5|47461.8|47421.8|16
1648541400000|2022-03-29 08:10:00|47471.8|47431.8|47474.4|47434.4|47474.5|47434.5|47439.5|47399.5|26
1648541700000|2022-03-29 08:15:00|47471.7|47431.7|47466.3|47426.3|47501.7|47461.7|47466.3|47426.3|35
1648542000000|2022-03-29 08:20:00|47469|47429|47486.3|47446.3|47499|47459|47464|47424|13
1648542300000|2022-03-29 08:25:00|47491.7|47451.7|47468.9|47428.9|47494|47454|47451.6|47411.6|18
1648542600000|2022-03-29 08:30:00|47461.6|47421.6|47446.6|47406.6|47473.9|47433.9|47443.9|47403.9|22
1648542900000|2022-03-29 08:35:00|47451.6|47411.6|47446.2|47406.2|47471.6|47431.6|47443.9|47403.9|29
1648543200000|2022-03-29 08:40:00|47443.9|47403.9|47413.4|47373.4|47448.5|47408.5|47411.1|47371.1|85
1648543500000|2022-03-29 08:45:00|47410.7|47370.7|47406.1|47366.1|47413.4|47373.4|47386.1|47346.1|10
1648543800000|2022-03-29 08:50:00|47403.4|47363.4|47406.1|47366.1|47416.1|47376.1|47391.1|47351.1|22
1648544100000|2022-03-29 08:55:00|47403.4|47363.4|47446|47406|47456|47416|47388.4|47348.4|59
1648544400000|2022-03-29 09:00:00|47456|47416|47462.9|47422.9|47468.7|47428.7|47451|47411|77
1648544700000|2022-03-29 09:05:00|47460.6|47420.6|47437.9|47397.9|47472.9|47432.9|47422.9|47382.9|54
1648545000000|2022-03-29 09:10:00|47440.6|47400.6|47437.8|47397.8|47447.8|47407.8|47415.6|47375.6|14
1648545300000|2022-03-29 09:15:00|47440.5|47400.5|47417.8|47377.8|47450.5|47410.5|47410.5|47370.5|3
1648545600000|2022-03-29 09:20:00|47420.5|47380.5|47455.5|47415.5|47467.8|47427.8|47417.8|47377.8|35
1648545900000|2022-03-29 09:25:00|47457.8|47417.8|47480.4|47440.4|47480.4|47440.4|47457.7|47417.7|9
1648546200000|2022-03-29 09:30:00|47477.7|47437.7|47417.7|47377.7|47477.7|47437.7|47400.4|47360.4|14
1648546500000|2022-03-29 09:35:00|47425|47385|47397.6|47357.6|47432.7|47392.7|47382.7|47342.7|49
1648546800000|2022-03-29 09:40:00|47400.3|47360.3|47454.9|47414.9|47459.9|47419.9|47392.6|47352.6|48
1648547100000|2022-03-29 09:45:00|47452.2|47412.2|47432.2|47392.2|47464.9|47424.9|47427.2|47387.2|13
1648547400000|2022-03-29 09:50:00|47434.9|47394.9|47452.1|47412.1|47462.1|47422.1|47434.9|47394.9|13
1648547700000|2022-03-29 09:55:00|47449.4|47409.4|47394.8|47354.8|47452.1|47412.1|47387.1|47347.1|34
1648548000000|2022-03-29 10:00:00|47392.1|47352.1|47349.4|47309.4|47397.1|47357.1|47349.4|47309.4|45
1648548300000|2022-03-29 10:05:00|47352.1|47312.1|47332|47292|47359.4|47319.4|47324.7|47284.7|100
1648548600000|2022-03-29 10:10:00|47334.7|47294.7|47327|47287|47344.7|47304.7|47327|47287|14
1648548900000|2022-03-29 10:15:00|47324.7|47284.7|47339.7|47299.7|47362|47322|47322.4|47282.4|19
1648549200000|2022-03-29 10:20:00|47337|47297|47346.9|47306.9|47346.9|47306.9|47319.6|47279.6|63
1648549500000|2022-03-29 10:25:00|47349.6|47309.6|47314.6|47274.6|47349.6|47309.6|47309.6|47269.6|41
1648549800000|2022-03-29 10:30:00|47316.9|47276.9|47324.5|47284.5|47339.6|47299.6|47316.9|47276.9|34
1648550100000|2022-03-29 10:35:00|47316.8|47276.8|47324.5|47284.5|47324.5|47284.5|47316.8|47276.8|10
1648550400000|2022-03-29 10:40:00|47316.8|47276.8|47304.9|47264.9|47316.8|47276.8|47304.9|47264.9|23
1648550700000|2022-03-29 10:45:00|47307.6|47267.6|47275.3|47235.3|47315.3|47275.3|47252.6|47212.6|121
1648551000000|2022-03-29 10:50:00|47273|47233|47280.2|47240.2|47290.3|47250.3|47270.3|47230.3|9
1648551300000|2022-03-29 10:55:00|47282.5|47242.5|47280.6|47240.6|47290.2|47250.2|47275.2|47235.2|31
1648551600000|2022-03-29 11:00:00|47277.9|47237.9|47287.9|47247.9|47295.6|47255.6|47275.2|47235.2|15
1648551900000|2022-03-29 11:05:00|47285.2|47245.2|47300.5|47260.5|47312.9|47272.9|47282.9|47242.9|23
1648552200000|2022-03-29 11:10:00|47302.8|47262.8|47325.5|47285.5|47340.5|47300.5|47292.8|47252.8|155
1648552500000|2022-03-29 11:15:00|47330.5|47290.5|47350.5|47310.5|47352.8|47312.8|47328.2|47288.2|11
1648552800000|2022-03-29 11:20:00|47352.8|47312.8|47372.7|47332.7|47377.7|47337.7|47345.5|47305.5|29
1648553100000|2022-03-29 11:25:00|47377.7|47337.7|47383.1|47343.1|47385.8|47345.8|47365.4|47325.4|137
1648553400000|2022-03-29 11:30:00|47385.8|47345.8|47430.8|47390.8|47430.8|47390.8|47383.1|47343.1|22
1648553700000|2022-03-29 11:35:00|47438.5|47398.5|47470.8|47430.8|47473.5|47433.5|47438.5|47398.5|70
1648554000000|2022-03-29 11:40:00|47473.5|47433.5|47483.4|47443.4|47493.4|47453.4|47460.8|47420.8|52
1648554300000|2022-03-29 11:45:00|47490.7|47450.7|47448|47408|47503.4|47463.4|47445.3|47405.3|191
1648554600000|2022-03-29 11:50:00|47450.7|47410.7|47326.5|47286.5|47468|47428|47298.8|47258.8|402
1648554900000|2022-03-29 11:55:00|47321.5|47281.5|47366|47326|47401|47361|47321.5|47281.5|154
1648555200000|2022-03-29 12:00:00|47363.3|47323.3|47236|47196|47366|47326|47228.7|47188.7|133
1648555500000|2022-03-29 12:05:00|47233.7|47193.7|47137.4|47097.4|47244.7|47204.7|47110.1|47070.1|323
1648555800000|2022-03-29 12:10:00|47130.1|47090.1|47159.7|47119.7|47162.8|47122.8|47110.1|47070.1|253
1648556100000|2022-03-29 12:15:00|47167.4|47127.4|47142.4|47102.4|47227.4|47187.4|47117.4|47077.4|74
1648556400000|2022-03-29 12:20:00|47140.1|47100.1|47059.6|47019.6|47140.1|47100.1|47054.6|47014.6|269
1648556700000|2022-03-29 12:25:00|47057.3|47017.3|47006.9|46966.9|47066.9|47026.9|46989.2|46949.2|243
1648557000000|2022-03-29 12:30:00|47009.1|46969.1|47004.5|46964.5|47042.3|47002.3|46964.1|46924.1|225
1648557300000|2022-03-29 12:35:00|47001.8|46961.8|46989.1|46949.1|47029.1|46989.1|46969.1|46929.1|227
1648557600000|2022-03-29 12:40:00|46986.8|46946.8|46954|46914|47013.6|46973.6|46938.6|46898.6|279
1648560600000|2022-03-29 13:30:00|46907.9|46867.9|46435.1|46395.1|46922.9|46882.9|46345.5|46305.5|1886
1648560900000|2022-03-29 13:35:00|46437.4|46397.4|46289.9|46249.9|46537.8|46497.8|46284.5|46244.5|955
1648561200000|2022-03-29 13:40:00|46275.8|46235.8|45862.5|45822.5|46277.2|46237.2|45799.4|45759.4|1327
1648561500000|2022-03-29 13:45:00|45859.8|45819.8|45918.9|45878.9|46021.2|45981.2|45842.5|45802.5|565
1648561800000|2022-03-29 13:50:00|45916.2|45876.2|45991.1|45951.1|46066.6|46026.6|45888.9|45848.9|536
1648562100000|2022-03-29 13:55:00|45988.9|45948.9|45988.8|45948.8|46050.7|46010.7|45913.9|45873.9|607
1648562400000|2022-03-29 14:00:00|45983.4|45943.4|45974.8|45934.8|46050.2|46010.2|45916.6|45876.6|440
1648562700000|2022-03-29 14:05:00|45969.8|45929.8|45942.9|45902.9|46044.8|46004.8|45887.5|45847.5|567
1648563000000|2022-03-29 14:10:00|45937.9|45897.9|46185.6|46145.6|46212.9|46172.9|45915.6|45875.6|564
1648563300000|2022-03-29 14:15:00|46187.9|46147.9|46231|46191|46295.6|46255.6|46126|46086|557
1648563600000|2022-03-29 14:20:00|46225.6|46185.6|46236|46196|46335.5|46295.5|46185.5|46145.5|537
1648563900000|2022-03-29 14:25:00|46238.7|46198.7|46143.6|46103.6|46245.5|46205.5|46140.9|46100.9|422
1648564200000|2022-03-29 14:30:00|46140.9|46100.9|46031.8|45991.8|46168.6|46128.6|46015.9|45975.9|556
1648564500000|2022-03-29 14:35:00|46029.1|45989.1|45984.9|45944.9|46029.1|45989.1|45917.6|45877.6|571
1648564800000|2022-03-29 14:40:00|45987.2|45947.2|46107.6|46067.6|46134.9|46094.9|45944.9|45904.9|579
1648565100000|2022-03-29 14:45:00|46112.6|46072.6|46319|46279|46378.5|46338.5|46102.6|46062.6|688
1648565400000|2022-03-29 14:50:00|46316.2|46276.2|46317.1|46277.1|46396.7|46356.7|46284|46244|356
1648565700000|2022-03-29 14:55:00|46314.4|46274.4|46137.9|46097.9|46334.4|46294.4|46122.9|46082.9|475
1648566000000|2022-03-29 15:00:00|46133.4|46093.4|46240.2|46200.2|46285.6|46245.6|46087.9|46047.9|442
1648566300000|2022-03-29 15:05:00|46237.9|46197.9|46375.2|46335.2|46385.2|46345.2|46217.9|46177.9|313
1648566600000|2022-03-29 15:10:00|46372.4|46332.4|46434.2|46394.2|46514.7|46474.7|46364.2|46324.2|665
1648566900000|2022-03-29 15:15:00|46428.7|46388.7|46319.6|46279.6|46428.7|46388.7|46319.6|46279.6|265
1648567200000|2022-03-29 15:20:00|46317.3|46277.3|46356.4|46316.4|46488.7|46448.7|46274.6|46234.6|285
1648567500000|2022-03-29 15:25:00|46346.4|46306.4|46326.4|46286.4|46374.1|46334.1|46254.1|46214.1|352
1648567800000|2022-03-29 15:30:00|46331.4|46291.4|46436.8|46396.8|46451.8|46411.8|46271.8|46231.8|277
1648568100000|2022-03-29 15:35:00|46439.5|46399.5|46498.6|46458.6|46505.9|46465.9|46385.9|46345.9|454
1648568400000|2022-03-29 15:40:00|46488.6|46448.6|46653.1|46613.1|46735.4|46695.4|46478.6|46438.6|437
1648568700000|2022-03-29 15:45:00|46643.1|46603.1|46614.9|46574.9|46685.4|46645.4|46543.1|46503.1|412
1648569000000|2022-03-29 15:50:00|46609.9|46569.9|46627.6|46587.6|46627.6|46587.6|46594.5|46554.5|339
1648569300000|2022-03-29 15:55:00|46625.3|46585.3|46577.6|46537.6|46635.3|46595.3|46558.1|46518.1|229
1648569600000|2022-03-29 16:00:00|46575.3|46535.3|46651.2|46611.2|46678.9|46638.9|46572.6|46532.6|275
1648569900000|2022-03-29 16:05:00|46653.9|46613.9|46592.1|46552.1|46678.9|46638.9|46589.8|46549.8|180
1648570200000|2022-03-29 16:10:00|46589.8|46549.8|46721.2|46681.2|46741.2|46701.2|46589.8|46549.8|260
1648570500000|2022-03-29 16:15:00|46718.9|46678.9|46765.7|46725.7|46765.7|46725.7|46693.4|46653.4|259
1648570800000|2022-03-29 16:20:00|46770.7|46730.7|46566.5|46526.5|46770.7|46730.7|46561.5|46521.5|240
1648571100000|2022-03-29 16:25:00|46571.5|46531.5|46551.1|46511.1|46598.8|46558.8|46491.5|46451.5|303
1648571400000|2022-03-29 16:30:00|46546.1|46506.1|46576.5|46536.5|46601.5|46561.5|46518.8|46478.8|257
1648571700000|2022-03-29 16:35:00|46584.2|46544.2|46606.5|46566.5|46676.5|46636.5|46564.2|46524.2|192
1648572000000|2022-03-29 16:40:00|46608.7|46568.7|46706.4|46666.4|46706.4|46666.4|46604.2|46564.2|189
1648572300000|2022-03-29 16:45:00|46696.4|46656.4|46634.1|46594.1|46703.7|46663.7|46608.7|46568.7|241
1648572600000|2022-03-29 16:50:00|46631.4|46591.4|46614.1|46574.1|46646.4|46606.4|46586.4|46546.4|185
1648572900000|2022-03-29 16:55:00|46616.4|46576.4|46600.9|46560.9|46631.4|46591.4|46595.9|46555.9|202
1648573200000|2022-03-29 17:00:00|46603.6|46563.6|46551.3|46511.3|46661.3|46621.3|46546.3|46506.3|227
1648573500000|2022-03-29 17:05:00|46546.3|46506.3|46601.7|46561.7|46618.6|46578.6|46456.7|46416.7|225
1648573800000|2022-03-29 17:10:00|46604|46564|46539.4|46499.4|46634|46594|46508.5|46468.5|205
1648574100000|2022-03-29 17:15:00|46549.4|46509.4|46556.2|46516.2|46558.9|46518.9|46479.4|46439.4|337
1648574400000|2022-03-29 17:20:00|46548.9|46508.9|46481.6|46441.6|46563.9|46523.9|46469.4|46429.4|173
1648574700000|2022-03-29 17:25:00|46479.4|46439.4|46529.3|46489.3|46559.4|46519.4|46479.4|46439.4|290
1648575000000|2022-03-29 17:30:00|46522.1|46482.1|46520.2|46480.2|46529.8|46489.8|46487.5|46447.5|195
1648575300000|2022-03-29 17:35:00|46527.5|46487.5|46512.9|46472.9|46540.2|46500.2|46493|46453|171
1648575600000|2022-03-29 17:40:00|46517.9|46477.9|46517.9|46477.9|46545.2|46505.2|46500.2|46460.2|173
1648575900000|2022-03-29 17:45:00|46520.2|46480.2|46517.9|46477.9|46537.4|46497.4|46507.4|46467.4|200
1648576200000|2022-03-29 17:50:00|46515.1|46475.1|46464.7|46424.7|46526.9|46486.9|46451.9|46411.9|271
1648576500000|2022-03-29 17:55:00|46466.9|46426.9|46492.4|46452.4|46507.8|46467.8|46457.4|46417.4|201
1648576800000|2022-03-29 18:00:00|46490.1|46450.1|46473.7|46433.7|46535.1|46495.1|46465.5|46425.5|377
1648577100000|2022-03-29 18:05:00|46476|46436|46572.3|46532.3|46587.3|46547.3|46448.2|46408.2|501
1648577400000|2022-03-29 18:10:00|46575|46535|46277.7|46237.7|46607.3|46567.3|46270|46230|1651
1648577700000|2022-03-29 18:15:00|46270|46230|46407.7|46367.7|46435.4|46395.4|46245|46205|511
1648598400000|2022-03-30 00:00:00|46527.1|46487.1|46403.5|46363.5|46549.8|46509.8|46395.8|46355.8|234
1648598700000|2022-03-30 00:05:00|46398|46358|46468|46428|46478|46438|46368|46328|81
1648599000000|2022-03-30 00:10:00|46475.3|46435.3|46500.2|46460.2|46508|46468|46468|46428|21
1648599300000|2022-03-30 00:15:00|46490.2|46450.2|46463.5|46423.5|46500.2|46460.2|46434|46394|71
1648599600000|2022-03-30 00:20:00|46468.5|46428.5|46495.2|46455.2|46495.7|46455.7|46458|46418|30
1648599900000|2022-03-30 00:25:00|46492.9|46452.9|46470.1|46430.1|46500.2|46460.2|46470.1|46430.1|13
1648600200000|2022-03-30 00:30:00|46472.9|46432.9|46492.9|46452.9|46500.1|46460.1|46472.9|46432.9|19
1648600500000|2022-03-30 00:35:00|46497.9|46457.9|46497.8|46457.8|46512.9|46472.9|46492.9|46452.9|21
1648600800000|2022-03-30 00:40:00|46500.1|46460.1|46425.6|46385.6|46500.1|46460.1|46425.6|46385.6|40
1648601100000|2022-03-30 00:45:00|46427.8|46387.8|46397.8|46357.8|46435.6|46395.6|46392.8|46352.8|13
1648601400000|2022-03-30 00:50:00|46410|46370|46427.8|46387.8|46432.3|46392.3|46407.8|46367.8|4
1648601700000|2022-03-30 00:55:00|46422.8|46382.8|46425.5|46385.5|46467.7|46427.7|46395.5|46355.5|34
1648602000000|2022-03-30 01:00:00|46422.7|46382.7|46502.7|46462.7|46507.7|46467.7|46422.7|46382.7|17
1648602300000|2022-03-30 01:05:00|46497.7|46457.7|46525.4|46485.4|46560.4|46520.4|46439.9|46399.9|46
1648602600000|2022-03-30 01:10:00|46519.9|46479.9|46462.6|46422.6|46525.4|46485.4|46444.9|46404.9|9
1648602900000|2022-03-30 01:15:00|46465.4|46425.4|46327.6|46287.6|46465.4|46425.4|46312.6|46272.6|79
1648603200000|2022-03-30 01:20:00|46330.4|46290.4|46312.6|46272.6|46370.4|46330.4|46297.6|46257.6|31
1648603500000|2022-03-30 01:25:00|46303.1|46263.1|46310.8|46270.8|46350.3|46310.3|46280.9|46240.9|74
1648603800000|2022-03-30 01:30:00|46303.1|46263.1|46280.8|46240.8|46330.3|46290.3|46278.1|46238.1|19
1648604100000|2022-03-30 01:35:00|46278.1|46238.1|46280.3|46240.3|46290.8|46250.8|46265.8|46225.8|38
1648604400000|2022-03-30 01:40:00|46285.3|46245.3|46350.8|46310.8|46363|46323|46285.3|46245.3|13
1648604700000|2022-03-30 01:45:00|46348|46308|46368|46328|46373|46333|46338|46298|10
1648605000000|2022-03-30 01:50:00|46363|46323|46392.9|46352.9|46410.7|46370.7|46363|46323|24
1648605300000|2022-03-30 01:55:00|46395.7|46355.7|46397.9|46357.9|46405.2|46365.2|46350.7|46310.7|22
1648605600000|2022-03-30 02:00:00|46393.4|46353.4|46405.1|46365.1|46412.9|46372.9|46362.9|46322.9|1
1648605900000|2022-03-30 02:05:00|46402.4|46362.4|46365.1|46325.1|46402.4|46362.4|46360.6|46320.6|48
1648606200000|2022-03-30 02:10:00|46367.9|46327.9|46350.6|46310.6|46367.9|46327.9|46347.8|46307.8|19
1648606500000|2022-03-30 02:15:00|46347.8|46307.8|46327.8|46287.8|46347.8|46307.8|46322.8|46282.8|5
1648606800000|2022-03-30 02:20:00|46322.8|46282.8|46310.5|46270.5|46322.8|46282.8|46310.5|46270.5|4
1648607100000|2022-03-30 02:25:00|46312.8|46272.8|46327.7|46287.7|46327.8|46287.8|46310.5|46270.5|10
1648607400000|2022-03-30 02:30:00|46325|46285|46337.2|46297.2|46360|46320|46302.7|46262.7|12
1648607700000|2022-03-30 02:35:00|46342.2|46302.2|46377.7|46337.7|46392.2|46352.2|46337.2|46297.2|18
1648608000000|2022-03-30 02:40:00|46374.9|46334.9|46392.1|46352.1|46399.9|46359.9|46367.7|46327.7|7
1648608300000|2022-03-30 02:45:00|46387.7|46347.7|46372.1|46332.1|46387.7|46347.7|46367.1|46327.1|11
1648608600000|2022-03-30 02:50:00|46374.9|46334.9|46357.1|46317.1|46379.9|46339.9|46337.1|46297.1|6
1648608900000|2022-03-30 02:55:00|46359.3|46319.3|46292.1|46252.1|46369.3|46329.3|46292.1|46252.1|6
1648609200000|2022-03-30 03:00:00|46294.3|46254.3|46319.3|46279.3|46319.3|46279.3|46294.3|46254.3|11
1648609500000|2022-03-30 03:05:00|46322|46282|46324.8|46284.8|46339.2|46299.2|46319.2|46279.2|5
1648609800000|2022-03-30 03:10:00|46322|46282|46317.5|46277.5|46339.2|46299.2|46307|46267|11
1648610100000|2022-03-30 03:15:00|46314.7|46274.7|46294.7|46254.7|46314.7|46274.7|46294.7|46254.7|9
1648610400000|2022-03-30 03:20:00|46296.9|46256.9|46369.2|46329.2|46394.2|46354.2|46296.9|46256.9|84
1648610700000|2022-03-30 03:25:00|46356.9|46316.9|46349.1|46309.1|46364.1|46324.1|46346.9|46306.9|2
1648611000000|2022-03-30 03:30:00|46354.1|46314.1|46379.1|46339.1|46379.1|46339.1|46351.9|46311.9|8
1648611300000|2022-03-30 03:35:00|46376.9|46336.9|46374.1|46334.1|46389.6|46349.6|46369.1|46329.1|7
1648611600000|2022-03-30 03:40:00|46379.1|46339.1|46379|46339|46381.8|46341.8|46369.6|46329.6|1
1648611900000|2022-03-30 03:45:00|46381.8|46341.8|46419|46379|46419|46379|46379|46339|5
1648612200000|2022-03-30 03:50:00|46416.8|46376.8|46426.7|46386.7|46439|46399|46402.3|46362.3|9
1648612500000|2022-03-30 03:55:00|46424.5|46384.5|46421.7|46381.7|46426.7|46386.7|46414|46374|1
1648612800000|2022-03-30 04:00:00|46426.7|46386.7|46416.7|46376.7|46426.7|46386.7|46412.2|46372.2|3
1648613100000|2022-03-30 04:05:00|46404.5|46364.5|46416.7|46376.7|46418.9|46378.9|46404.4|46364.4|9
1648613400000|2022-03-30 04:10:00|46418.9|46378.9|46438.9|46398.9|46446.6|46406.6|46418.9|46378.9|4
1648613700000|2022-03-30 04:15:00|46441.6|46401.6|46424.4|46384.4|46441.6|46401.6|46421.6|46381.6|3
1648614000000|2022-03-30 04:20:00|46432.7|46392.7|46434.3|46394.3|46438.8|46398.8|46424.4|46384.4|10
1648614300000|2022-03-30 04:25:00|46437.1|46397.1|46439.3|46399.3|46454.3|46414.3|46418.8|46378.8|48
1648614600000|2022-03-30 04:30:00|46434.3|46394.3|46406.5|46366.5|46454.3|46414.3|46406.5|46366.5|155
1648614900000|2022-03-30 04:35:00|46408.8|46368.8|46439.3|46399.3|46446.5|46406.5|46408.8|46368.8|44
1648615200000|2022-03-30 04:40:00|46442|46402|46424.2|46384.2|46446.5|46406.5|46404.3|46364.3|42
1648615500000|2022-03-30 04:45:00|46421.5|46381.5|46426.4|46386.4|46426.4|46386.4|46406.4|46366.4|42
1648615800000|2022-03-30 04:50:00|46416.4|46376.4|46399.2|46359.2|46429.2|46389.2|46383.7|46343.7|155
1648616100000|2022-03-30 04:55:00|46396.4|46356.4|46401.4|46361.4|46441.4|46401.4|46374.2|46334.2|122
1648616400000|2022-03-30 05:00:00|46396.4|46356.4|46401.4|46361.4|46406.4|46366.4|46376.4|46336.4|18
1648616700000|2022-03-30 05:05:00|46404.1|46364.1|46396.3|46356.3|46416.3|46376.3|46396.3|46356.3|11
1648617000000|2022-03-30 05:10:00|46398.6|46358.6|46408.5|46368.5|46416.3|46376.3|46396.3|46356.3|5
1648617300000|2022-03-30 05:15:00|46411.3|46371.3|46384|46344|46411.3|46371.3|46378.5|46338.5|5
1648617600000|2022-03-30 05:20:00|46381.3|46341.3|46384|46344|46391.3|46351.3|46381.3|46341.3|4
1648617900000|2022-03-30 05:25:00|46378.5|46338.5|46388.4|46348.4|46391.2|46351.2|46378.5|46338.5|4
1648618200000|2022-03-30 05:30:00|46378.4|46338.4|46444|46404|46451.2|46411.2|46378.4|46338.4|31
1648618500000|2022-03-30 05:35:00|46439|46399|46403.9|46363.9|46444|46404|46398.9|46358.9|12
1648618800000|2022-03-30 05:40:00|46406.2|46366.2|46383.9|46343.9|46413.9|46373.9|46383.9|46343.9|2
1648619100000|2022-03-30 05:45:00|46381.1|46341.1|46383.9|46343.9|46383.9|46343.9|46356.1|46316.1|18
1648619400000|2022-03-30 05:50:00|46381.1|46341.1|46351.1|46311.1|46386.1|46346.1|46351.1|46311.1|5
1648619700000|2022-03-30 05:55:00|46356.1|46316.1|46381|46341|46393.8|46353.8|46356.1|46316.1|9
1648620000000|2022-03-30 06:00:00|46378.3|46338.3|46398.2|46358.2|46418.3|46378.3|46351|46311|12
1648620300000|2022-03-30 06:05:00|46400.5|46360.5|46408.2|46368.2|46418.2|46378.2|46383.2|46343.2|4
1648620600000|2022-03-30 06:10:00|46403.2|46363.2|46313.2|46273.2|46408.2|46368.2|46296|46256|18
1648620900000|2022-03-30 06:15:00|46308.2|46268.2|46312.6|46272.6|46333.2|46293.2|46292.6|46252.6|21
1648621200000|2022-03-30 06:20:00|46305.4|46265.4|46332.6|46292.6|46342.6|46302.6|46290.4|46250.4|12
1648621500000|2022-03-30 06:25:00|46327.6|46287.6|46327.6|46287.6|46337.6|46297.6|46312.6|46272.6|4
1648621800000|2022-03-30 06:30:00|46330.3|46290.3|46208.1|46168.1|46330.3|46290.3|46202.5|46162.5|104
1648622100000|2022-03-30 06:35:00|46210.8|46170.8|46193.6|46153.6|46225.8|46185.8|46173.6|46133.6|22
1648622400000|2022-03-30 06:40:00|46190.8|46150.8|46210.8|46170.8|46213.6|46173.6|46188|46148|23
1648622700000|2022-03-30 06:45:00|46208|46168|46218|46178|46235.8|46195.8|46205.8|46165.8|14
1648623000000|2022-03-30 06:50:00|46215.2|46175.2|46230.2|46190.2|46240.2|46200.2|46208|46168|18
1648623300000|2022-03-30 06:55:00|46233|46193|46267.9|46227.9|46270.2|46230.2|46228|46188|27
1648623600000|2022-03-30 07:00:00|46257.9|46217.9|46332.4|46292.4|46342.4|46302.4|46250.2|46210.2|23
1648623900000|2022-03-30 07:05:00|46330.1|46290.1|46327.9|46287.9|46360.1|46320.1|46307.9|46267.9|11
1648624200000|2022-03-30 07:10:00|46335.1|46295.1|46355.6|46315.6|46367.9|46327.9|46327.9|46287.9|8
1648624500000|2022-03-30 07:15:00|46367.8|46327.8|46325|46285|46368.4|46328.4|46322.3|46282.3|10
1648624800000|2022-03-30 07:20:00|46322.3|46282.3|46337.8|46297.8|46342.8|46302.8|46310|46270|7
1648625100000|2022-03-30 07:25:00|46342.8|46302.8|46327.8|46287.8|46342.8|46302.8|46292.8|46252.8|15
1648625400000|2022-03-30 07:30:00|46330.5|46290.5|46362.2|46322.2|46387.8|46347.8|46330.5|46290.5|22
1648625700000|2022-03-30 07:35:00|46359.9|46319.9|46364.9|46324.9|46382.7|46342.7|46359.9|46319.9|16
1648626000000|2022-03-30 07:40:00|46372.2|46332.2|46387.7|46347.7|46387.7|46347.7|46354.9|46314.9|44
1648626300000|2022-03-30 07:45:00|46395.5|46355.5|46397.1|46357.1|46419.9|46379.9|46395.4|46355.4|10
1648626600000|2022-03-30 07:50:00|46399.9|46359.9|46409.8|46369.8|46417.6|46377.6|46372.6|46332.6|8
1648626900000|2022-03-30 07:55:00|46407.6|46367.6|46402|46362|46409.8|46369.8|46389.3|46349.3|2
1648627200000|2022-03-30 08:00:00|46397|46357|46407|46367|46497.6|46457.6|46387.6|46347.6|45
1648627500000|2022-03-30 08:05:00|46404.8|46364.8|46340.3|46300.3|46407.6|46367.6|46337.5|46297.5|22
1648627800000|2022-03-30 08:10:00|46337.5|46297.5|46145.3|46105.3|46345.3|46305.3|46145.3|46105.3|158
1648628100000|2022-03-30 08:15:00|46143.1|46103.1|46167.5|46127.5|46177.5|46137.5|46140.3|46100.3|35
1648628400000|2022-03-30 08:20:00|46165.3|46125.3|46182.5|46142.5|46185.8|46145.8|46162.5|46122.5|37
1648628700000|2022-03-30 08:25:00|46184.7|46144.7|46179.6|46139.6|46190.2|46150.2|46176.9|46136.9|9
1648629000000|2022-03-30 08:30:00|46181.9|46141.9|46227.4|46187.4|46227.4|46187.4|46181.9|46141.9|24
1648629300000|2022-03-30 08:35:00|46224.6|46184.6|46296.8|46256.8|46304.6|46264.6|46219.6|46179.6|46
1648629600000|2022-03-30 08:40:00|46291.8|46251.8|46354.6|46314.6|46359.6|46319.6|46291.8|46251.8|54
1648629900000|2022-03-30 08:45:00|46359.6|46319.6|46364.5|46324.5|46396.8|46356.8|46359.5|46319.5|18
1648630200000|2022-03-30 08:50:00|46366.7|46326.7|46366.7|46326.7|46399.5|46359.5|46364.5|46324.5|34
1648630500000|2022-03-30 08:55:00|46371.7|46331.7|46382.3|46342.3|46395|46355|46351.7|46311.7|9
1648630800000|2022-03-30 09:00:00|46380|46340|46389.4|46349.4|46402.2|46362.2|46357.2|46317.2|22
1648631100000|2022-03-30 09:05:00|46392.2|46352.2|46487.8|46447.8|46530|46490|46387.2|46347.2|94
1648631400000|2022-03-30 09:10:00|46470|46430|46555|46515|46580|46540|46457.2|46417.2|78
1648631700000|2022-03-30 09:15:00|46550|46510|46539.9|46499.9|46567.7|46527.7|46524.9|46484.9|26
1648632000000|2022-03-30 09:20:00|46527.1|46487.1|46517.1|46477.1|46532.7|46492.7|46494.9|46454.9|9
1648632300000|2022-03-30 09:25:00|46514.9|46474.9|46474.9|46434.9|46524.9|46484.9|46462.7|46422.7|12
1648632600000|2022-03-30 09:30:00|46472.7|46432.7|46474.8|46434.8|46482.1|46442.1|46449.9|46409.9|5
1648632900000|2022-03-30 09:35:00|46472.1|46432.1|46504.8|46464.8|46504.8|46464.8|46467|46427|2
1648633200000|2022-03-30 09:40:00|46512|46472|46517|46477|46517|46477|46502|46462|19
1648633500000|2022-03-30 09:45:00|46514.8|46474.8|46522.5|46482.5|46524.8|46484.8|46507.5|46467.5|8
1648633800000|2022-03-30 09:50:00|46519.8|46479.8|46519.7|46479.7|46569.2|46529.2|46504.7|46464.7|27
1648634100000|2022-03-30 09:55:00|46516.9|46476.9|46495.3|46455.3|46522.5|46482.5|46477.5|46437.5|31
1648634400000|2022-03-30 10:00:00|46498.1|46458.1|46500.2|46460.2|46534.7|46494.7|46494.7|46454.7|21
1648634700000|2022-03-30 10:05:00|46498|46458|46525.2|46485.2|46533|46493|46463|46423|31
1648635000000|2022-03-30 10:10:00|46528|46488|46530.2|46490.2|46530.2|46490.2|46490.2|46450.2|28
1648635300000|2022-03-30 10:15:00|46520.2|46480.2|46518|46478|46560.2|46520.2|46518|46478|19
1648635600000|2022-03-30 10:20:00|46515.2|46475.2|46500.1|46460.1|46537.9|46497.9|46500.1|46460.1|11
1648635900000|2022-03-30 10:25:00|46497.9|46457.9|46492.9|46452.9|46502.9|46462.9|46482.9|46442.9|6
1648636200000|2022-03-30 10:30:00|46490.7|46450.7|46475.1|46435.1|46492.9|46452.9|46467.9|46427.9|35
1648636500000|2022-03-30 10:35:00|46477.9|46437.9|46507.8|46467.8|46510.1|46470.1|46477.9|46437.9|9
1648636800000|2022-03-30 10:40:00|46505.1|46465.1|46507.8|46467.8|46507.8|46467.8|46492.8|46452.8|5
1648637100000|2022-03-30 10:45:00|46500.6|46460.6|46512.2|46472.2|46520|46480|46495|46455|9
1648637400000|2022-03-30 10:50:00|46515|46475|46534.4|46494.4|46545|46505|46510|46470|29
1648637700000|2022-03-30 10:55:00|46537.2|46497.2|46549.9|46509.9|46560|46520|46532.2|46492.2|5
1648638000000|2022-03-30 11:00:00|46554.9|46514.9|46594.3|46554.3|46594.9|46554.9|46532.2|46492.2|28
1648638300000|2022-03-30 11:05:00|46597.1|46557.1|46567.1|46527.1|46602.1|46562.1|46567.1|46527.1|23
1648638600000|2022-03-30 11:10:00|46564.3|46524.3|46594.3|46554.3|46594.3|46554.3|46564.3|46524.3|22
1648638900000|2022-03-30 11:15:00|46596.5|46556.5|46633.7|46593.7|46638.7|46598.7|46569.3|46529.3|115
1648639200000|2022-03-30 11:20:00|46636.5|46596.5|46633.6|46593.6|46641.5|46601.5|46618.7|46578.7|56
1648639500000|2022-03-30 11:25:00|46631.4|46591.4|46543.6|46503.6|46631.4|46591.4|46543.6|46503.6|72
1648639800000|2022-03-30 11:30:00|46546.4|46506.4|46638.6|46598.6|46638.6|46598.6|46538.6|46498.6|127
1648640100000|2022-03-30 11:35:00|46635.8|46595.8|46688|46648|46695.8|46655.8|46635.8|46595.8|148
1648640400000|2022-03-30 11:40:00|46690.8|46650.8|46695.1|46655.1|46700.1|46660.1|46642.4|46602.4|166
1648640700000|2022-03-30 11:45:00|46692.4|46652.4|46667.3|46627.3|46692.4|46652.4|46657.3|46617.3|19
1648641000000|2022-03-30 11:50:00|46672.3|46632.3|46695.1|46655.1|46700.1|46660.1|46672.3|46632.3|43
1648641300000|2022-03-30 11:55:00|46690.1|46650.1|46725.1|46685.1|46742.3|46702.3|46685.1|46645.1|54
1648641600000|2022-03-30 12:00:00|46727.3|46687.3|46714.4|46674.4|46729.5|46689.5|46622.8|46582.8|144
1648641900000|2022-03-30 12:05:00|46717.2|46677.2|46794.4|46754.4|46822.2|46782.2|46712.2|46672.2|117
1648642200000|2022-03-30 12:10:00|46796.6|46756.6|46785.4|46745.4|46811.6|46771.6|46741.6|46701.6|207
1648642500000|2022-03-30 12:15:00|46787.6|46747.6|46765.4|46725.4|46827|46787|46750.4|46710.4|51
1648642800000|2022-03-30 12:20:00|46760.4|46720.4|46812.5|46772.5|46817.6|46777.6|46750.4|46710.4|31
1648643100000|2022-03-30 12:25:00|46809.8|46769.8|46814.7|46774.7|46844.7|46804.7|46787.5|46747.5|49
1648643400000|2022-03-30 12:30:00|46816.9|46776.9|46797.5|46757.5|46836.9|46796.9|46790.3|46750.3|39
1648643700000|2022-03-30 12:35:00|46805.3|46765.3|46932.5|46892.5|46932.5|46892.5|46800.3|46760.3|62
1648644000000|2022-03-30 12:40:00|46934.7|46894.7|46853|46813|46943|46903|46847.4|46807.4|42
1648647000000|2022-03-30 13:30:00|46804.3|46764.3|46767.1|46727.1|46834.3|46794.3|46629.9|46589.9|1151
1648647300000|2022-03-30 13:35:00|46774.3|46734.3|46814.3|46774.3|46986.5|46946.5|46774.3|46734.3|663
1648647600000|2022-03-30 13:40:00|46819.3|46779.3|46979.6|46939.6|46985.3|46945.3|46816.5|46776.5|325
1648647900000|2022-03-30 13:45:00|46977.4|46937.4|47159.6|47119.6|47174.6|47134.6|46977.4|46937.4|698
1648648200000|2022-03-30 13:50:00|47167.4|47127.4|47285|47245|47359.4|47319.4|47105.2|47065.2|685
1648648500000|2022-03-30 13:55:00|47287.2|47247.2|47290.5|47250.5|47392.1|47352.1|47188.4|47148.4|353
1648648800000|2022-03-30 14:00:00|47292.7|47252.7|47301.1|47261.1|47403.7|47363.7|47261.5|47221.5|363
1648649100000|2022-03-30 14:05:00|47298.3|47258.3|47241.7|47201.7|47378.3|47338.3|47226.7|47186.7|434
1648649400000|2022-03-30 14:10:00|47238.9|47198.9|47327.6|47287.6|47396.4|47356.4|47221.7|47181.7|276
1648649700000|2022-03-30 14:15:00|47329.8|47289.8|47327|47287|47392|47352|47304.8|47264.8|190
1648650000000|2022-03-30 14:20:00|47329.8|47289.8|47443.8|47403.8|47448.8|47408.8|47322|47282|370
1648650300000|2022-03-30 14:25:00|47446|47406|47375.9|47335.9|47563.2|47523.2|47343.7|47303.7|290
1648650600000|2022-03-30 14:30:00|47378.1|47338.1|47408.7|47368.7|47552.5|47512.5|47378.1|47338.1|303
1648650900000|2022-03-30 14:35:00|47413.7|47373.7|47434.3|47394.3|47496.5|47456.5|47408.7|47368.7|287
1648651200000|2022-03-30 14:40:00|47437.1|47397.1|47424.2|47384.2|47501.5|47461.5|47391.4|47351.4|371
1648651500000|2022-03-30 14:45:00|47416.4|47376.4|47418|47378|47450.8|47410.8|47390.8|47350.8|231
1648651800000|2022-03-30 14:50:00|47423|47383|47495.1|47455.1|47502.9|47462.9|47408.6|47368.6|284
1648652100000|2022-03-30 14:55:00|47492.9|47452.9|47457.9|47417.9|47503.5|47463.5|47415.7|47375.7|193
1648652400000|2022-03-30 15:00:00|47450.7|47410.7|47427.3|47387.3|47488.5|47448.5|47385.1|47345.1|192
1648652700000|2022-03-30 15:05:00|47425.1|47385.1|47384.4|47344.4|47439.4|47399.4|47374.4|47334.4|217
1648653000000|2022-03-30 15:10:00|47379.4|47339.4|47234.4|47194.4|47429.4|47389.4|47231.6|47191.6|313
1648653300000|2022-03-30 15:15:00|47231.6|47191.6|47244.4|47204.4|47289.4|47249.4|47197.8|47157.8|230
1648653600000|2022-03-30 15:20:00|47242.2|47202.2|47189.9|47149.9|47254.4|47214.4|47159.9|47119.9|171
1648653900000|2022-03-30 15:25:00|47187.1|47147.1|47260.5|47220.5|47270.5|47230.5|47184.9|47144.9|199
1648654200000|2022-03-30 15:30:00|47263.3|47223.3|47322.7|47282.7|47339.9|47299.9|47238.3|47198.3|211
1648654500000|2022-03-30 15:35:00|47317.7|47277.7|47207.6|47167.6|47338.3|47298.3|47207.6|47167.6|162
1648654800000|2022-03-30 15:40:00|47200.4|47160.4|47212|47172|47220.4|47180.4|47162.6|47122.6|127
1648655100000|2022-03-30 15:45:00|47209.8|47169.8|47205.4|47165.4|47222|47182|47162.6|47122.6|138
1648655400000|2022-03-30 15:50:00|47197.6|47157.6|47208.1|47168.1|47235.3|47195.3|47142.6|47102.6|118
1648655700000|2022-03-30 15:55:00|47205.3|47165.3|47205.3|47165.3|47218.1|47178.1|47152.5|47112.5|139
1648656000000|2022-03-30 16:00:00|47207.5|47167.5|47175.3|47135.3|47217.5|47177.5|47140.3|47100.3|167
1648656300000|2022-03-30 16:05:00|47178.1|47138.1|47232.4|47192.4|47237.4|47197.4|47168.1|47128.1|210
1648656600000|2022-03-30 16:10:00|47227.4|47187.4|47197.4|47157.4|47259.6|47219.6|47187.4|47147.4|151
1648656900000|2022-03-30 16:15:00|47192.4|47152.4|47223.9|47183.9|47245.2|47205.2|47172.4|47132.4|202
1648657200000|2022-03-30 16:20:00|47221.7|47181.7|47250.5|47210.5|47255.5|47215.5|47198.9|47158.9|168
1648657500000|2022-03-30 16:25:00|47248.3|47208.3|47200.4|47160.4|47258.3|47218.3|47186.1|47146.1|128
1648657800000|2022-03-30 16:30:00|47198.2|47158.2|47161|47121|47215.4|47175.4|47148.2|47108.2|141
1648658100000|2022-03-30 16:35:00|47158.2|47118.2|47121|47081|47203.8|47163.8|47095.4|47055.4|176
1648658400000|2022-03-30 16:40:00|47126|47086|47110.9|47070.9|47151|47111|47050.9|47010.9|163
1648658700000|2022-03-30 16:45:00|47113.7|47073.7|47122.5|47082.5|47168.1|47128.1|47113.7|47073.7|132
1648659000000|2022-03-30 16:50:00|47129.7|47089.7|47115.2|47075.2|47139.6|47099.6|47099.6|47059.6|165
1648659300000|2022-03-30 16:55:00|47110.2|47070.2|47112.4|47072.4|47135.2|47095.2|47095.2|47055.2|190
1648659600000|2022-03-30 17:00:00|47106.8|47066.8|47139.5|47099.5|47141.7|47101.7|47092.4|47052.4|113
1648659900000|2022-03-30 17:05:00|47141.7|47101.7|47135.1|47095.1|47186.7|47146.7|47118|47078|192
1648660200000|2022-03-30 17:10:00|47132.9|47092.9|47120.1|47080.1|47155.1|47115.1|47105.1|47065.1|143
1648660500000|2022-03-30 17:15:00|47117.9|47077.9|47106.6|47066.6|47145.1|47105.1|47096.6|47056.6|135
1648660800000|2022-03-30 17:20:00|47109.4|47069.4|47096.6|47056.6|47128.8|47088.8|47086.6|47046.6|110
1648661100000|2022-03-30 17:25:00|47098.8|47058.8|47105.3|47065.3|47115.9|47075.9|47041.6|47001.6|306
1648661400000|2022-03-30 17:30:00|47097.5|47057.5|46995.2|46955.2|47112.5|47072.5|46985.3|46945.3|254
1648661700000|2022-03-30 17:35:00|47000.2|46960.2|46983|46943|47015.2|46975.2|46953.1|46913.1|180
1648662000000|2022-03-30 17:40:00|46980.8|46940.8|46986.4|46946.4|47012.4|46972.4|46908|46868|277
1648662300000|2022-03-30 17:45:00|46979.2|46939.2|46978.6|46938.6|47043.6|47003.6|46969.2|46929.2|192
1648662600000|2022-03-30 17:50:00|46976.4|46936.4|46898.5|46858.5|47018.6|46978.6|46866.4|46826.4|231
1648662900000|2022-03-30 17:55:00|46893.5|46853.5|46953.5|46913.5|46983.5|46943.5|46893.5|46853.5|187
1648663200000|2022-03-30 18:00:00|46955.7|46915.7|46908.5|46868.5|46983.5|46943.5|46903.5|46863.5|251
1648663500000|2022-03-30 18:05:00|46913.5|46873.5|46906.2|46866.2|46963.4|46923.4|46883.4|46843.4|229
1648663800000|2022-03-30 18:10:00|46903.4|46863.4|47003.7|46963.7|47014.6|46974.6|46861.9|46821.9|1210
1648664100000|2022-03-30 18:15:00|47000.9|46960.9|47048.1|47008.1|47102.5|47062.5|46998.1|46958.1|429
1648684800000|2022-03-31 00:00:00|47149.1|47029.1|47049.1|47009.1|47149.1|47071.3|47049.1|46986.9|61
1648685100000|2022-03-31 00:05:00|47054.1|47014.1|47074|47034|47106.9|47066.9|47041.9|47001.9|20
1648685400000|2022-03-31 00:10:00|47081.9|47041.9|47071.8|47031.8|47094|47054|47051.9|47011.9|15
1648685700000|2022-03-31 00:15:00|47061.8|47021.8|47011.8|46971.8|47066.8|47026.8|47006.8|46966.8|21
1648686000000|2022-03-31 00:20:00|47019|46979|46948.9|46908.9|47019|46979|46946.8|46906.8|15
1648686300000|2022-03-31 00:25:00|46943.9|46903.9|46948.9|46908.9|46948.9|46908.9|46903.9|46863.9|12
1648686600000|2022-03-31 00:30:00|46946.7|46906.7|46946.7|46906.7|46966.7|46926.7|46938.9|46898.9|2
1648686900000|2022-03-31 00:35:00|46961.7|46921.7|46897.3|46857.3|46966.7|46926.7|46887.3|46847.3|60
1648687200000|2022-03-31 00:40:00|46894.5|46854.5|46950.1|46910.1|46958|46918|46887.3|46847.3|48
1648687500000|2022-03-31 00:45:00|46955.1|46915.1|46945.8|46905.8|46968|46928|46937.9|46897.9|21
1648687800000|2022-03-31 00:50:00|46937.9|46897.9|46932.9|46892.9|46947.9|46907.9|46930.1|46890.1|3
1648688100000|2022-03-31 00:55:00|46930.1|46890.1|46940|46900|46951.5|46911.5|46927.9|46887.9|2
1648688400000|2022-03-31 01:00:00|46937.9|46897.9|46910.7|46870.7|46940|46900|46892.8|46852.8|23
1648688700000|2022-03-31 01:05:00|46907.8|46867.8|46950|46910|46977.8|46937.8|46900.7|46860.7|23
1648689000000|2022-03-31 01:10:00|46952.8|46912.8|46907.1|46867.1|46952.8|46912.8|46889.3|46849.3|18
1648689300000|2022-03-31 01:15:00|46912.8|46872.8|46939.2|46899.2|46962.1|46922.1|46907.1|46867.1|6
1648689600000|2022-03-31 01:20:00|46942.1|46902.1|46980.5|46940.5|46995.6|46955.6|46934.2|46894.2|15
1648689900000|2022-03-31 01:25:00|46983.4|46943.4|46974.1|46934.1|47007.7|46967.7|46969.1|46929.1|2
1648690200000|2022-03-31 01:30:00|46972|46932|46957|46917|46972|46932|46949.1|46909.1|8
1648690500000|2022-03-31 01:35:00|46956.9|46916.9|46944.1|46904.1|46956.9|46916.9|46936.9|46896.9|5
1648690800000|2022-03-31 01:40:00|46941.2|46901.2|46938.4|46898.4|46948.4|46908.4|46914|46874|16
1648691100000|2022-03-31 01:45:00|46941.2|46901.2|46934|46894|46948.3|46908.3|46924|46884|10
1648691400000|2022-03-31 01:50:00|46931.2|46891.2|46939|46899|46939|46899|46903.3|46863.3|3
1648691700000|2022-03-31 01:55:00|46933.3|46893.3|46933.3|46893.3|46936.1|46896.1|46933.3|46893.3|0
1648692000000|2022-03-31 02:00:00|46931.1|46891.1|46968.2|46928.2|46968.2|46928.2|46916.8|46876.8|8
1648692300000|2022-03-31 02:05:00|46966.1|46926.1|46938.2|46898.2|46968.2|46928.2|46926|46886|0
1648692600000|2022-03-31 02:10:00|46936|46896|46936|46896|46938.9|46898.9|46926|46886|0
1648692900000|2022-03-31 02:15:00|46933.1|46893.1|46943.8|46903.8|46943.8|46903.8|46931|46891|0
1648693200000|2022-03-31 02:20:00|46941|46901|46950.9|46910.9|46955.2|46915.2|46933.8|46893.8|9
1648693500000|2022-03-31 02:25:00|46948.8|46908.8|46953.7|46913.7|46960.9|46920.9|46945.9|46905.9|0
1648693800000|2022-03-31 02:30:00|46958|46918|46938|46898|46960.9|46920.9|46913|46873|1
1648694100000|2022-03-31 02:35:00|46930.8|46890.8|46895.8|46855.8|46935.8|46895.8|46895.8|46855.8|3
1648694400000|2022-03-31 02:40:00|46900.8|46860.8|46922.9|46882.9|46922.9|46882.9|46895.8|46855.8|7
1648694700000|2022-03-31 02:45:00|46917.9|46877.9|46907.9|46867.9|46917.9|46877.9|46880.7|46840.7|6
1648695000000|2022-03-31 02:50:00|46912.9|46872.9|46947.9|46907.9|46947.9|46907.9|46912.9|46872.9|0
1648695300000|2022-03-31 02:55:00|46945.7|46905.7|46890.7|46850.7|46947.9|46907.9|46890.7|46850.7|4
1648695600000|2022-03-31 03:00:00|46885.7|46845.7|46907.8|46867.8|46907.8|46867.8|46885.7|46845.7|13
1648695900000|2022-03-31 03:05:00|46912.8|46872.8|46973.4|46933.4|46980.6|46940.6|46912.8|46872.8|8
1648696200000|2022-03-31 03:10:00|46975.6|46935.6|46989.9|46949.9|47020.6|46980.6|46973.4|46933.4|3
1648696500000|2022-03-31 03:15:00|46992|46952|46954.8|46914.8|46994.9|46954.9|46954.8|46914.8|9
1648696800000|2022-03-31 03:20:00|46949.8|46909.8|46959.8|46919.8|46964.8|46924.8|46944.8|46904.8|3
1648697100000|2022-03-31 03:25:00|46961.9|46921.9|46979.8|46939.8|46987.6|46947.6|46954.8|46914.8|12
1648697400000|2022-03-31 03:30:00|46969.8|46929.8|46964.7|46924.7|46981.2|46941.2|46957.6|46917.6|5
1648697700000|2022-03-31 03:35:00|46959.7|46919.7|46977.5|46937.5|46979.7|46939.7|46959.7|46919.7|0
1648698000000|2022-03-31 03:40:00|46979.7|46939.7|46974.7|46934.7|46979.7|46939.7|46969.7|46929.7|0
1648698300000|2022-03-31 03:45:00|46981.8|46941.8|46979.6|46939.6|46994.7|46954.7|46979.6|46939.6|12
1648698600000|2022-03-31 03:50:00|46969.6|46929.6|46959.6|46919.6|46969.6|46929.6|46952.5|46912.5|9
1648698900000|2022-03-31 03:55:00|46949.6|46909.6|46949.6|46909.6|46974.6|46934.6|46949.6|46909.6|2
1648699200000|2022-03-31 04:00:00|46954.6|46914.6|46949.5|46909.5|46954.6|46914.6|46946.7|46906.7|1
1648699500000|2022-03-31 04:05:00|46937.4|46897.4|46924.5|46884.5|46937.4|46897.4|46924.5|46884.5|2
1648699800000|2022-03-31 04:10:00|46927.3|46887.3|46929.4|46889.4|46931.6|46891.6|46921.6|46881.6|0
1648700400000|2022-03-31 04:20:00|46927.2|46887.2|46924.4|46884.4|46927.2|46887.2|46914.4|46874.4|1
1648700700000|2022-03-31 04:25:00|46927.2|46887.2|46934.3|46894.3|46936.5|46896.5|46919.3|46879.3|0
1648701000000|2022-03-31 04:30:00|46931.5|46891.5|46914.3|46874.3|46931.5|46891.5|46906.5|46866.5|10
1648701300000|2022-03-31 04:35:00|46924.3|46884.3|46931.4|46891.4|46946.4|46906.4|46924.3|46884.3|5
1648701900000|2022-03-31 04:45:00|46919.2|46879.2|46919.2|46879.2|46919.2|46879.2|46919.2|46879.2|1
1648702200000|2022-03-31 04:50:00|46921.3|46881.3|46939.2|46899.2|46939.2|46899.2|46914.2|46874.2|7
1648702500000|2022-03-31 04:55:00|46941.3|46901.3|46949.1|46909.1|46949.1|46909.1|46939.1|46899.1|1
1648702800000|2022-03-31 05:00:00|46946.3|46906.3|46944.1|46904.1|46949.1|46909.1|46941.2|46901.2|0
1648703100000|2022-03-31 05:05:00|46946.2|46906.2|46949.1|46909.1|46951.2|46911.2|46946.2|46906.2|3
1648703400000|2022-03-31 05:10:00|46946.9|46906.9|46959|46919|46959|46919|46936.9|46896.9|2
1648703700000|2022-03-31 05:15:00|46956.9|46916.9|46944|46904|46956.9|46916.9|46939|46899|2
1648704000000|2022-03-31 05:20:00|46941.1|46901.1|46933.9|46893.9|46949|46909|46933.9|46893.9|0
1648704300000|2022-03-31 05:25:00|46931.8|46891.8|46949.6|46909.6|46949.6|46909.6|46928.9|46888.9|11
1648704600000|2022-03-31 05:30:00|46946.8|46906.8|46967.4|46927.4|46969.6|46929.6|46931.8|46891.8|13
1648704900000|2022-03-31 05:35:00|46972.4|46932.4|47012.4|46972.4|47019.6|46979.6|46972.4|46932.4|9
1648705200000|2022-03-31 05:40:00|47009.6|46969.6|47047.4|47007.4|47052.4|47012.4|47009.5|46969.5|18
1648705500000|2022-03-31 05:45:00|47042.4|47002.4|47084.5|47044.5|47097.3|47057.3|47042.4|47002.4|22
1648705800000|2022-03-31 05:50:00|47087.3|47047.3|47042.3|47002.3|47087.3|47047.3|47027.3|46987.3|7
1648706100000|2022-03-31 05:55:00|47040.2|47000.2|47050.1|47010.1|47067.3|47027.3|47027.3|46987.3|2
1648706400000|2022-03-31 06:00:00|47047.3|47007.3|47045.1|47005.1|47047.9|47007.9|47014.4|46974.4|1
1648706700000|2022-03-31 06:05:00|47039.4|46999.4|47062.2|47022.2|47074.4|47034.4|47039.4|46999.4|0
1648707000000|2022-03-31 06:10:00|47072.2|47032.2|47056.4|47016.4|47092.2|47052.2|47051.5|47011.5|11
1648707300000|2022-03-31 06:15:00|47052.2|47012.2|47029.3|46989.3|47067.2|47027.2|47027.1|46987.1|15
1648707600000|2022-03-31 06:20:00|47031.4|46991.4|47017.1|46977.1|47037.1|46997.1|47001.4|46961.4|10
1648707900000|2022-03-31 06:25:00|47014.2|46974.2|47002.1|46962.1|47022.1|46982.1|46989.2|46949.2|7
1648708200000|2022-03-31 06:30:00|47004.2|46964.2|47017|46977|47019.2|46979.2|46999.2|46959.2|11
1648708500000|2022-03-31 06:35:00|47019.2|46979.2|47039.8|46999.8|47067|47027|47017|46977|10
1648708800000|2022-03-31 06:40:00|47034.8|46994.8|47072|47032|47072|47032|47019.8|46979.8|20
1648709100000|2022-03-31 06:45:00|47074.8|47034.8|47107.6|47067.6|47122.7|47082.7|47072|47032|19
1648709400000|2022-03-31 06:50:00|47109.8|47069.8|47175.5|47135.5|47178.3|47138.3|47109.8|47069.8|17
1648709700000|2022-03-31 06:55:00|47172.6|47132.6|47108.3|47068.3|47172.6|47132.6|47108.3|47068.3|12
1648710000000|2022-03-31 07:00:00|47105.4|47065.4|47108.3|47068.3|47108.3|47068.3|47075.4|47035.4|14
1648710300000|2022-03-31 07:05:00|47113.3|47073.3|47102.5|47062.5|47128.2|47088.2|47083.2|47043.2|39
1648710600000|2022-03-31 07:10:00|47100.4|47060.4|47107.5|47067.5|47124.6|47084.6|47095.4|47055.4|0
1648710900000|2022-03-31 07:15:00|47110.3|47070.3|47102.4|47062.4|47122.5|47082.5|47082.4|47042.4|3
1648711200000|2022-03-31 07:20:00|47105.3|47065.3|47053.1|47013.1|47120.3|47080.3|47053.1|47013.1|13
1648711500000|2022-03-31 07:25:00|47060.3|47020.3|47052.4|47012.4|47090.3|47050.3|47047.4|47007.4|4
1648711800000|2022-03-31 07:30:00|47047.4|47007.4|47063.1|47023.1|47073.1|47033.1|47040.2|47000.2|5
1648712100000|2022-03-31 07:35:00|47067.3|47027.3|47075.2|47035.2|47080.2|47040.2|47055.2|47015.2|3
1648712400000|2022-03-31 07:40:00|47073|47033|47033|46993|47080.2|47040.2|47033|46993|3
1648712700000|2022-03-31 07:45:00|47038|46998|47053|47013|47060.1|47020.1|47035.1|46995.1|5
1648713000000|2022-03-31 07:50:00|47063|47023|47055.1|47015.1|47063|47023|47052.9|47012.9|1
1648713300000|2022-03-31 07:55:00|47057.9|47017.9|47030|46990|47067.2|47027.2|47030|46990|2
1648713600000|2022-03-31 08:00:00|47022.9|46982.9|46990|46950|47035|46995|46990|46950|8
1648713900000|2022-03-31 08:05:00|46997.1|46957.1|46975|46935|46999.3|46959.3|46972.1|46932.1|10
1648714200000|2022-03-31 08:10:00|46972.1|46932.1|46992.1|46952.1|46997.8|46957.8|46964.9|46924.9|18
1648714500000|2022-03-31 08:15:00|46994.9|46954.9|46999.9|46959.9|47020.6|46980.6|46989.9|46949.9|8
1648714800000|2022-03-31 08:20:00|47012|46972|47069.9|47029.9|47074.9|47034.9|46987|46947|12
1648715100000|2022-03-31 08:25:00|47074.9|47034.9|47104.8|47064.8|47114.8|47074.8|47067.7|47027.7|26
1648715400000|2022-03-31 08:30:00|47102|47062|47084.8|47044.8|47114.8|47074.8|47081.9|47041.9|6
1648715700000|2022-03-31 08:35:00|47087.7|47047.7|47084.8|47044.8|47099.8|47059.8|47054|47014|13
1648716000000|2022-03-31 08:40:00|47082.6|47042.6|47061.9|47021.9|47106.9|47066.9|47054|47014|11
1648716300000|2022-03-31 08:45:00|47059|47019|47089|47049|47089|47049|47054|47014|18
1648716600000|2022-03-31 08:50:00|47096.8|47056.8|47068.9|47028.9|47096.8|47056.8|47053.9|47013.9|16
1648716900000|2022-03-31 08:55:00|47063.9|47023.9|47088.9|47048.9|47096.8|47056.8|47063.9|47023.9|4
1648717200000|2022-03-31 09:00:00|47086.7|47046.7|47068.8|47028.8|47088.9|47048.9|47068.8|47028.8|4
1648717500000|2022-03-31 09:05:00|47071.7|47031.7|47053.1|47013.1|47071.7|47031.7|47050.9|47010.9|24
1648717800000|2022-03-31 09:10:00|47060.9|47020.9|47080.9|47040.9|47090.9|47050.9|47060.9|47020.9|19
1648718100000|2022-03-31 09:15:00|47078|47038|47088|47048|47105.9|47065.9|47073|47033|9
1648718400000|2022-03-31 09:20:00|47090.9|47050.9|47088|47048|47090.9|47050.9|47070.8|47030.8|2
1648718700000|2022-03-31 09:25:00|47078|47038|47065.8|47025.8|47083|47043|47062.9|47022.9|9
1648719000000|2022-03-31 09:30:00|47062.9|47022.9|47057.9|47017.9|47070.8|47030.8|47052.9|47012.9|6
1648719300000|2022-03-31 09:35:00|47055.8|47015.8|47087.9|47047.9|47090.7|47050.7|47052.9|47012.9|3
1648719600000|2022-03-31 09:40:00|47090|47050|47118.6|47078.6|47125.7|47085.7|47087.9|47047.9|5
1648719900000|2022-03-31 09:45:00|47115.7|47075.7|47100.7|47060.7|47118.6|47078.6|47100.7|47060.7|3
1648720200000|2022-03-31 09:50:00|47098.5|47058.5|47090.6|47050.6|47098.5|47058.5|47070.6|47030.6|5
1648720500000|2022-03-31 09:55:00|47088.5|47048.5|47088.5|47048.5|47098.5|47058.5|47058.5|47018.5|18
1648720800000|2022-03-31 10:00:00|47083.5|47043.5|47065.6|47025.6|47086.3|47046.3|47058.4|47018.4|5
1648721100000|2022-03-31 10:05:00|47068.4|47028.4|47013.4|46973.4|47068.4|47028.4|46998.4|46958.4|15
1648721400000|2022-03-31 10:10:00|47016.3|46976.3|47023.4|46983.4|47038.4|46998.4|47016.3|46976.3|0
1648721700000|2022-03-31 10:15:00|47026.2|46986.2|47043.3|47003.3|47046.2|47006.2|47013.3|46973.3|3
1648722000000|2022-03-31 10:20:00|47048.3|47008.3|46991.2|46951.2|47048.3|47008.3|46988.3|46948.3|23
1648722300000|2022-03-31 10:25:00|46988.3|46948.3|46991.1|46951.1|47001.1|46961.1|46975.4|46935.4|28
1648722600000|2022-03-31 10:30:00|46993.3|46953.3|46941.8|46901.8|47006.1|46966.1|46936.9|46896.9|77
1648722900000|2022-03-31 10:35:00|46944|46904|46908.9|46868.9|46944.7|46904.7|46901.8|46861.8|11
1648723200000|2022-03-31 10:40:00|46911.1|46871.1|46918.9|46878.9|46941.8|46901.8|46911.1|46871.1|5
1648723500000|2022-03-31 10:45:00|46921|46881|46971.7|46931.7|46971.7|46931.7|46911.8|46871.8|22
1648723800000|2022-03-31 10:50:00|46966.7|46926.7|46956.7|46916.7|46971.7|46931.7|46944.6|46904.6|12
1648724100000|2022-03-31 10:55:00|46953.8|46913.8|46971.7|46931.7|46978.8|46938.8|46936.7|46896.7|11
1648724400000|2022-03-31 11:00:00|46968.8|46928.8|46993.8|46953.8|46996.7|46956.7|46968.8|46928.8|7
1648724700000|2022-03-31 11:05:00|46990.9|46950.9|47033.7|46993.7|47046.6|47006.6|46985.9|46945.9|4
1648725000000|2022-03-31 11:10:00|47038.7|46998.7|47013.7|46973.7|47046.6|47006.6|47006.6|46966.6|9
1648725300000|2022-03-31 11:15:00|47011.6|46971.6|47008.7|46968.7|47011.6|46971.6|46983.7|46943.7|8
1648725600000|2022-03-31 11:20:00|47011.5|46971.5|47011.5|46971.5|47031.5|46991.5|47003.6|46963.6|10
1648725900000|2022-03-31 11:25:00|47009.4|46969.4|47023.6|46983.6|47028.6|46988.6|47006.5|46966.5|5
1648726200000|2022-03-31 11:30:00|47020.7|46980.7|47036.4|46996.4|47046.4|47006.4|46993.6|46953.6|36
1648726500000|2022-03-31 11:35:00|47041.4|47001.4|47049.3|47009.3|47051.4|47011.4|47036.4|46996.4|20
1648726800000|2022-03-31 11:40:00|47047.2|47007.2|47034.3|46994.3|47047.2|47007.2|47007.1|46967.1|46
1648727100000|2022-03-31 11:45:00|47034.2|46994.2|47037.1|46997.1|47057.1|47017.1|47034.2|46994.2|12
1648727400000|2022-03-31 11:50:00|47032.1|46992.1|47029.2|46989.2|47039.2|46999.2|47027.1|46987.1|12
1648727700000|2022-03-31 11:55:00|47032.1|46992.1|46979.2|46939.2|47032.1|46992.1|46979.2|46939.2|21
1648728000000|2022-03-31 12:00:00|46984.2|46944.2|46932|46892|46999.1|46959.1|46927|46887|27
1648728300000|2022-03-31 12:05:00|46927|46887|46929.8|46889.8|46939.1|46899.1|46894.1|46854.1|50
1648728600000|2022-03-31 12:10:00|46932|46892|47011.2|46971.2|47011.2|46971.2|46932|46892|18
1648728900000|2022-03-31 12:15:00|47014.1|46974.1|47019|46979|47029|46989|46994|46954|26
1648729200000|2022-03-31 12:20:00|47026.9|46986.9|47031.9|46991.9|47041.9|47001.9|47024|46984|14
1648729500000|2022-03-31 12:25:00|47034|46994|47044|47004|47056.8|47016.8|47029|46989|12
1648729800000|2022-03-31 12:30:00|47043.9|47003.9|47048.9|47008.9|47061.8|47021.8|47034.7|46994.7|24
1648730100000|2022-03-31 12:35:00|47053.9|47013.9|47049.6|47009.6|47063.9|47023.9|47028.9|46988.9|31
1648730400000|2022-03-31 12:40:00|47056.8|47016.8|47064.6|47024.6|47069.6|47029.6|47034.6|46994.6|31
1648733400000|2022-03-31 13:30:00|47103.6|47063.6|47277|47237|47382|47342|47057.8|47017.8|633
1648733700000|2022-03-31 13:35:00|47272|47232|47335.6|47295.6|47345.6|47305.6|47215.6|47175.6|272
1648734000000|2022-03-31 13:40:00|47338.5|47298.5|47371.2|47331.2|47466.2|47426.2|47334|47294|414
1648734300000|2022-03-31 13:45:00|47374|47334|47259.8|47219.8|47384|47344|47244.8|47204.8|235
1648734600000|2022-03-31 13:50:00|47261.9|47221.9|47242.6|47202.6|47347.6|47307.6|47241.9|47201.9|161
1648734900000|2022-03-31 13:55:00|47245.5|47205.5|47226.8|47186.8|47272.6|47232.6|47207.6|47167.6|127
1648735200000|2022-03-31 14:00:00|47223.9|47183.9|47320.2|47280.2|47322.4|47282.4|47206.8|47166.8|217
1648735500000|2022-03-31 14:05:00|47310.2|47270.2|47272.3|47232.3|47325.2|47285.2|47272.3|47232.3|145
1648735800000|2022-03-31 14:10:00|47274.4|47234.4|47248.1|47208.1|47382.3|47342.3|47238.1|47198.1|176
1648736100000|2022-03-31 14:15:00|47255.9|47215.9|47240.1|47200.1|47298.1|47258.1|47210.9|47170.9|77
1648736400000|2022-03-31 14:20:00|47230.1|47190.1|47269.3|47229.3|47272.2|47232.2|47170.9|47130.9|130
1648736700000|2022-03-31 14:25:00|47274.3|47234.3|47292.2|47252.2|47329.3|47289.3|47251.4|47211.4|194
1648737000000|2022-03-31 14:30:00|47289.3|47249.3|47177.9|47137.9|47312.2|47272.2|47172.9|47132.9|183
1648737300000|2022-03-31 14:35:00|47180|47140|47194.2|47154.2|47234.2|47194.2|47166.4|47126.4|82
1648737600000|2022-03-31 14:40:00|47202.1|47162.1|47172.1|47132.1|47232.1|47192.1|47167.1|47127.1|144
1648737900000|2022-03-31 14:45:00|47169.2|47129.2|47221.3|47181.3|47231.3|47191.3|47164.2|47124.2|137
1648738200000|2022-03-31 14:50:00|47224.1|47184.1|47249.1|47209.1|47284.1|47244.1|47192|47152|130
1648738500000|2022-03-31 14:55:00|47246.2|47206.2|47196.2|47156.2|47252|47212|47176.2|47136.2|110
1648738800000|2022-03-31 15:00:00|47202|47162|47249.6|47209.6|47260.4|47220.4|47186.2|47146.2|243
1648739100000|2022-03-31 15:05:00|47252.5|47212.5|47244.6|47204.6|47274.6|47234.6|47189.6|47149.6|156
1648739400000|2022-03-31 15:10:00|47249.6|47209.6|47269.5|47229.5|47269.6|47229.6|47199.5|47159.5|90
1648739700000|2022-03-31 15:15:00|47271.6|47231.6|47328.7|47288.7|47373.7|47333.7|47269.5|47229.5|199
1648740000000|2022-03-31 15:20:00|47325.8|47285.8|47360.8|47320.8|47370.8|47330.8|47303.7|47263.7|106
1648740300000|2022-03-31 15:25:00|47368.7|47328.7|47317.1|47277.1|47368.7|47328.7|47310.8|47270.8|159
1648740600000|2022-03-31 15:30:00|47315|47275|47284.2|47244.2|47315|47275|47234.2|47194.2|250
1648740900000|2022-03-31 15:35:00|47282|47242|47309.1|47269.1|47339.1|47299.1|47274.1|47234.1|141
1648741200000|2022-03-31 15:40:00|47307|47267|47349.1|47309.1|47359.1|47319.1|47286.2|47246.2|215
1648741500000|2022-03-31 15:45:00|47346.2|47306.2|47388.8|47348.8|47409.6|47369.6|47321.2|47281.2|425
1648741800000|2022-03-31 15:50:00|47384.6|47344.6|47253.8|47213.8|47389.6|47349.6|47233.8|47193.8|239
1648742100000|2022-03-31 15:55:00|47255.9|47215.9|47306.8|47266.8|47331.3|47288.4|47224.5|47184.5|235
1648742400000|2022-03-31 16:00:00|47304.7|47264.7|46977.9|46937.9|47389.5|47320|46853.4|46776.6|709
1648742700000|2022-03-31 16:05:00|46980.8|46940.8|46921.5|46881.5|47067.9|47027.9|46688.9|46648.9|531
1648743000000|2022-03-31 16:10:00|46916.5|46876.5|47048.3|47008.3|47101.7|47061.7|46761.8|46721.8|420
1648743300000|2022-03-31 16:15:00|47045.4|47005.4|46826.7|46786.7|47053.3|47013.3|46822.5|46782.5|255
1648743600000|2022-03-31 16:20:00|46822.5|46782.5|46646.6|46606.6|46870.4|46830.4|46624.5|46584.5|329
1648743900000|2022-03-31 16:25:00|46642.4|46602.4|46645|46605|46737.9|46697.9|46475.8|46435.8|569
1648744200000|2022-03-31 16:30:00|46642.9|46602.9|46595|46555|46647.9|46607.9|46505|46465|478
1648744500000|2022-03-31 16:35:00|46592.1|46552.1|46333.4|46293.4|46595|46555|46305.5|46265.5|583
1648744800000|2022-03-31 16:40:00|46342.6|46302.6|46431.8|46391.8|46457.6|46417.6|46317.6|46277.6|264
1648745100000|2022-03-31 16:45:00|46434.7|46394.7|46326.7|46286.7|46524.6|46484.6|46321.7|46281.7|275
1648745400000|2022-03-31 16:50:00|46331.7|46291.7|46115.9|46075.9|46348.8|46308.8|46105.9|46065.9|664
1648745700000|2022-03-31 16:55:00|46110.9|46070.9|46320.1|46280.1|46365.1|46325.1|46095.1|46055.1|619
1648746000000|2022-03-31 17:00:00|46318|46278|46179.2|46139.2|46318|46278|46174.2|46134.2|389
1648746300000|2022-03-31 17:05:00|46182.1|46142.1|46144.2|46104.2|46254.2|46214.2|46137.1|46097.1|281
1648746600000|2022-03-31 17:10:00|46151.3|46111.3|46235.5|46195.5|46235.5|46195.5|46088.4|46048.4|373
1648746900000|2022-03-31 17:15:00|46232.6|46192.6|46241.7|46201.7|46272.6|46232.6|46171.7|46131.7|302
1648747200000|2022-03-31 17:20:00|46236.7|46196.7|46246.7|46206.7|46299.6|46259.6|46223.8|46183.8|220
1648747500000|2022-03-31 17:25:00|46236.7|46196.7|46247.4|46207.4|46283|46243|46223.3|46183.3|366
1648747800000|2022-03-31 17:30:00|46239.5|46199.5|46265.3|46225.3|46285.3|46245.3|46211.6|46171.6|200
1648748100000|2022-03-31 17:35:00|46260.3|46220.3|46237.3|46197.3|46295.3|46255.3|46192.4|46152.4|253
1648748400000|2022-03-31 17:40:00|46232.3|46192.3|46291.5|46251.5|46296.5|46256.5|46212.3|46172.3|196
1648748700000|2022-03-31 17:45:00|46296.5|46256.5|46300.6|46260.6|46402|46362|46247.8|46207.8|500
1648749000000|2022-03-31 17:50:00|46294.9|46254.9|46280.6|46240.6|46334.8|46294.8|46245.6|46205.6|296
1648749300000|2022-03-31 17:55:00|46278.5|46238.5|46223.5|46183.5|46280.6|46240.6|46164.8|46124.8|255
1648749600000|2022-03-31 18:00:00|46226.3|46186.3|46328.1|46288.1|46361.8|46321.8|46211.3|46171.3|412
1648749900000|2022-03-31 18:05:00|46338.9|46298.9|46418.9|46378.9|46489.7|46449.7|46317.6|46277.6|485
1648750200000|2022-03-31 18:10:00|46423.1|46383.1|46246.2|46206.2|46528.1|46488.1|46238.3|46198.3|1468
1648750500000|2022-03-31 18:15:00|46254.1|46214.1|46341.2|46301.2|46392.5|46352.5|46254.1|46214.1|436
1648771200000|2022-04-01 00:00:00|46394.7|46354.7|46436.3|46396.3|46460.5|46420.5|46276.3|46236.3|206
1648771500000|2022-04-01 00:05:00|46440.5|46400.5|46470.4|46430.4|46470.4|46430.4|46415.4|46375.4|48
1648771800000|2022-04-01 00:10:00|46473.3|46433.3|46451.2|46411.2|46486.2|46446.2|46424.1|46384.1|36
1648772100000|2022-04-01 00:15:00|46454.1|46414.1|46475.3|46435.3|46478.2|46438.2|46396.2|46356.2|19
1648772400000|2022-04-01 00:20:00|46478.2|46438.2|46473.2|46433.2|46484|46444|46466.1|46426.1|51
1648772700000|2022-04-01 00:25:00|46470.3|46430.3|46435.2|46395.2|46470.3|46430.3|46435.2|46395.2|8
1648773000000|2022-04-01 00:30:00|46437.3|46397.3|46415.2|46375.2|46440.2|46400.2|46410.6|46370.6|5
1648773300000|2022-04-01 00:35:00|46418.1|46378.1|46472.2|46432.2|46472.2|46432.2|46418.1|46378.1|42
1648773600000|2022-04-01 00:40:00|46474.3|46434.3|46489.2|46449.2|46514.2|46474.2|46474.3|46434.3|15
1648773900000|2022-04-01 00:45:00|46492.1|46452.1|46492.1|46452.1|46507.1|46467.1|46480|46440|8
1648774200000|2022-04-01 00:50:00|46495|46455|46507.1|46467.1|46507.1|46467.1|46487.9|46447.9|2
1648774500000|2022-04-01 00:55:00|46507|46467|46497.8|46457.8|46517.9|46477.9|46485|46445|13
1648774800000|2022-04-01 01:00:00|46494.9|46454.9|46395.7|46355.7|46494.9|46454.9|46385.7|46345.7|44
1648775100000|2022-04-01 01:05:00|46392.8|46352.8|46392.8|46352.8|46402.8|46362.8|46352.8|46312.8|12
1648775400000|2022-04-01 01:10:00|46390.7|46350.7|46432.7|46392.7|46434.8|46394.8|46375.7|46335.7|6
1648775700000|2022-04-01 01:15:00|46430.6|46390.6|46437.7|46397.7|46450.6|46410.6|46409.8|46369.8|6
1648776000000|2022-04-01 01:20:00|46439.7|46399.7|46469.7|46429.7|46482.6|46442.6|46437.6|46397.6|4
1648776300000|2022-04-01 01:25:00|46467.6|46427.6|46435.5|46395.5|46469.7|46429.7|46419.6|46379.6|11
1648776600000|2022-04-01 01:30:00|46428.4|46388.4|46462.5|46422.5|46462.5|46422.5|46394.6|46354.6|24
1648776900000|2022-04-01 01:35:00|46459.6|46419.6|46429.5|46389.5|46459.6|46419.6|46427.5|46387.5|4
1648777200000|2022-04-01 01:40:00|46437.5|46397.5|46467.4|46427.4|46479.5|46439.5|46429.5|46389.5|9
1648777500000|2022-04-01 01:45:00|46464.5|46424.5|46425.3|46385.3|46469.5|46429.5|46407.4|46367.4|14
1648777800000|2022-04-01 01:50:00|46430.3|46390.3|46435.2|46395.2|46442.3|46402.3|46415.3|46375.3|2
1648778100000|2022-04-01 01:55:00|46439.4|46399.4|46475.2|46435.2|46491.1|46451.1|46439.4|46399.4|2
1648778400000|2022-04-01 02:00:00|46470.2|46430.2|46465.2|46425.2|46475.2|46435.2|46449.3|46409.3|3
1648778700000|2022-04-01 02:05:00|46463.1|46423.1|46422.2|46382.2|46468.1|46428.1|46420.1|46380.1|7
1648779000000|2022-04-01 02:10:00|46425.1|46385.1|46473|46433|46495.9|46455.9|46425.1|46385.1|7
1648779300000|2022-04-01 02:15:00|46463.8|46423.8|46473.8|46433.8|46475.9|46435.9|46456.8|46416.8|10
1648779600000|2022-04-01 02:20:00|46468.8|46428.8|46473.7|46433.7|46475.8|46435.8|46463.8|46423.8|3
1648779900000|2022-04-01 02:25:00|46468.7|46428.7|46470.8|46430.8|46482.9|46442.9|46458.7|46418.7|8
1648780200000|2022-04-01 02:30:00|46475.8|46435.8|46477.8|46437.8|46500.8|46460.8|46468.7|46428.7|8
1648780500000|2022-04-01 02:35:00|46480.7|46440.7|46496.5|46456.5|46501.5|46461.5|46480.7|46440.7|0
1648780800000|2022-04-01 02:40:00|46498.6|46458.6|46486.5|46446.5|46506.5|46466.5|46481.5|46441.5|4
1648781100000|2022-04-01 02:45:00|46484.4|46444.4|46485.6|46445.6|46496.5|46456.5|46463.5|46423.5|13
1648781400000|2022-04-01 02:50:00|46488.5|46448.5|46452.6|46412.6|46495.6|46455.6|46452.6|46412.6|4
1648781700000|2022-04-01 02:55:00|46457.6|46417.6|46426.3|46386.3|46459.7|46419.7|46418.4|46378.4|29
1648782000000|2022-04-01 03:00:00|46423.4|46383.4|46429.2|46389.2|46434.2|46394.2|46414.3|46374.3|16
1648782300000|2022-04-01 03:05:00|46427.2|46387.2|46336.3|46296.3|46427.2|46387.2|46334.2|46294.2|8
1648782600000|2022-04-01 03:10:00|46336.2|46296.2|46319.1|46279.1|46356.2|46316.2|46314.2|46274.2|6
1648782900000|2022-04-01 03:15:00|46318.3|46278.3|46350.3|46310.3|46350.3|46310.3|46316.2|46276.2|10
1648783200000|2022-04-01 03:20:00|46340.3|46300.3|46310.3|46270.3|46340.3|46300.3|46304.4|46264.4|19
1648783500000|2022-04-01 03:25:00|46307.3|46267.3|46307.3|46267.3|46315.2|46275.2|46294.4|46254.4|40
1648783800000|2022-04-01 03:30:00|46309.3|46269.3|46330.2|46290.2|46342.3|46302.3|46304.3|46264.3|6
1648784100000|2022-04-01 03:35:00|46327.2|46287.2|46339.3|46299.3|46342.2|46302.2|46322.2|46282.2|8
1648784400000|2022-04-01 03:40:00|46342.2|46302.2|46349.2|46309.2|46349.2|46309.2|46334.2|46294.2|3
1648784700000|2022-04-01 03:45:00|46356.2|46316.2|46347.1|46307.1|46356.2|46316.2|46342.1|46302.1|4
1648785000000|2022-04-01 03:50:00|46342.1|46302.1|46354.1|46314.1|46364.1|46324.1|46337.1|46297.1|8
1648785300000|2022-04-01 03:55:00|46349.1|46309.1|46311.1|46271.1|46354.1|46314.1|46311.1|46271.1|16
1648785600000|2022-04-01 04:00:00|46309|46269|46303.1|46263.1|46309|46269|46301.1|46261.1|1
1648785900000|2022-04-01 04:05:00|46306.1|46266.1|46303.1|46263.1|46316.1|46276.1|46298.1|46258.1|3
1648786200000|2022-04-01 04:10:00|46301|46261|46303.1|46263.1|46308.1|46268.1|46301|46261|3
1648786500000|2022-04-01 04:15:00|46303|46263|46240.1|46200.1|46308.9|46268.9|46216|46176|11
1648786800000|2022-04-01 04:20:00|46238|46198|46277.1|46237.1|46282.1|46242.1|46230.9|46190.9|11
1648787100000|2022-04-01 04:25:00|46275|46235|46280|46240|46280|46240|46272.1|46232.1|0
1648787400000|2022-04-01 04:30:00|46282|46242|46299.9|46259.9|46302|46262|46272.9|46232.9|5
1648787700000|2022-04-01 04:35:00|46302.9|46262.9|46289.9|46249.9|46309.9|46269.9|46274.9|46234.9|5
1648788000000|2022-04-01 04:40:00|46287.8|46247.8|46281.9|46241.9|46289.8|46249.8|46276.9|46236.9|4
1648788300000|2022-04-01 04:45:00|46276.9|46236.9|46271.8|46231.8|46281.9|46241.9|46266.9|46226.9|0
1648788600000|2022-04-01 04:50:00|46273.9|46233.9|46276.8|46236.8|46276.8|46236.8|46266.8|46226.8|10
1648788900000|2022-04-01 04:55:00|46274.7|46234.7|46266.7|46226.7|46281.8|46241.8|46264.7|46224.7|2
1648789200000|2022-04-01 05:00:00|46271.7|46231.7|46276.7|46236.7|46276.7|46236.7|46266.7|46226.7|3
1648789500000|2022-04-01 05:05:00|46286.7|46246.7|46296.6|46256.6|46299.6|46259.6|46286.7|46246.7|4
1648789800000|2022-04-01 05:10:00|46293.7|46253.7|46274.5|46234.5|46293.7|46253.7|46267.5|46227.5|7
1648790100000|2022-04-01 05:15:00|46277.5|46237.5|46247.4|46207.4|46277.5|46237.5|46247.4|46207.4|1
1648790400000|2022-04-01 05:20:00|46242.4|46202.4|46222.4|46182.4|46245.4|46205.4|46222.4|46182.4|3
1648790700000|2022-04-01 05:25:00|46231.2|46191.2|46231.5|46191.5|46236.5|46196.5|46224.4|46184.4|7
1648791000000|2022-04-01 05:30:00|46229.4|46189.4|46156.4|46116.4|46237.3|46197.3|46156.4|46116.4|15
1648791300000|2022-04-01 05:35:00|46151.4|46111.4|46186.4|46146.4|46186.4|46146.4|46119.3|46079.3|26
1648791600000|2022-04-01 05:40:00|46189.3|46149.3|46131.3|46091.3|46196.4|46156.4|46119.3|46079.3|17
1648791900000|2022-04-01 05:45:00|46136.3|46096.3|46141.3|46101.3|46151.3|46111.3|46136.3|46096.3|2
1648792200000|2022-04-01 05:50:00|46144.2|46104.2|46141.2|46101.2|46151.2|46111.2|46134.2|46094.2|4
1648792500000|2022-04-01 05:55:00|46144.1|46104.1|46096.2|46056.2|46151.2|46111.2|46091.2|46051.2|24
1648792800000|2022-04-01 06:00:00|46093.2|46053.2|46189.1|46149.1|46194.1|46154.1|46091.2|46051.2|82
1648793100000|2022-04-01 06:05:00|46186.1|46146.1|46187.8|46147.8|46204.9|46164.9|46169.1|46129.1|9
1648793400000|2022-04-01 06:10:00|46189.9|46149.9|46204.8|46164.8|46204.8|46164.8|46182.8|46142.8|11
1648793700000|2022-04-01 06:15:00|46194.8|46154.8|46192.7|46152.7|46204.8|46164.8|46178.6|46138.6|21
1648794000000|2022-04-01 06:20:00|46190.7|46150.7|46208.6|46168.6|46218.6|46178.6|46178.6|46138.6|6
1648794300000|2022-04-01 06:25:00|46210.6|46170.6|46205.6|46165.6|46245.6|46205.6|46205.6|46165.6|14
1648794600000|2022-04-01 06:30:00|46207.6|46167.6|46192.6|46152.6|46212.6|46172.6|46171.7|46131.7|12
1648794900000|2022-04-01 06:35:00|46194.6|46154.6|46190.5|46150.5|46200.5|46160.5|46187.5|46147.5|3
1648795200000|2022-04-01 06:40:00|46188.4|46148.4|46163.4|46123.4|46197.5|46157.5|46163.4|46123.4|5
1648795500000|2022-04-01 06:45:00|46165.4|46125.4|46149.5|46109.5|46178.4|46138.4|46144.5|46104.5|14
1648795800000|2022-04-01 06:50:00|46151.6|46111.6|46156.5|46116.5|46164.5|46124.5|46119.5|46079.5|16
1648796100000|2022-04-01 06:55:00|46161.5|46121.5|46181.5|46141.5|46197.7|46157.7|46161.5|46121.5|3
1648796400000|2022-04-01 07:00:00|46184.4|46144.4|46205.5|46165.5|46208.5|46168.5|46138.5|46098.5|41
1648796700000|2022-04-01 07:05:00|46200.5|46160.5|46190.5|46150.5|46215.5|46175.5|46185.5|46145.5|90
1648797000000|2022-04-01 07:10:00|46192.5|46152.5|46175.4|46135.4|46192.5|46152.5|46155.5|46115.5|28
1648797300000|2022-04-01 07:15:00|46177.5|46137.5|46190.4|46150.4|46205.4|46165.4|46165.4|46125.4|43
1648797600000|2022-04-01 07:20:00|46196.3|46156.3|46175.3|46135.3|46200.4|46160.4|46170.3|46130.3|29
1648797900000|2022-04-01 07:25:00|46180.3|46140.3|46123.5|46083.5|46190.3|46150.3|46119.4|46079.4|20
1648798200000|2022-04-01 07:30:00|46126.5|46086.5|46139.3|46099.3|46149.4|46109.4|46114.4|46074.4|15
1648798500000|2022-04-01 07:35:00|46141.4|46101.4|46119.3|46079.3|46141.4|46101.4|46096.4|46056.4|25
1648798800000|2022-04-01 07:40:00|46124.3|46084.3|46119.2|46079.2|46146.3|46106.3|46116.3|46076.3|13
1648799100000|2022-04-01 07:45:00|46121.3|46081.3|46139.2|46099.2|46144.2|46104.2|46121.3|46081.3|6
1648799400000|2022-04-01 07:50:00|46141.3|46101.3|46204.2|46164.2|46209.2|46169.2|46140.1|46100.1|16
1648799700000|2022-04-01 07:55:00|46204.1|46164.1|46179.1|46139.1|46204.1|46164.1|46167.1|46127.1|16
1648800000000|2022-04-01 08:00:00|46182|46142|46224.9|46184.9|46227.9|46187.9|46179.1|46139.1|41
1648800300000|2022-04-01 08:05:00|46227|46187|46139|46099|46232.9|46192.9|46132.9|46092.9|24
1648800600000|2022-04-01 08:10:00|46141.1|46101.1|46184|46144|46184|46144|46141.1|46101.1|10
1648800900000|2022-04-01 08:15:00|46181.9|46141.9|46148.9|46108.9|46181.9|46141.9|46146.9|46106.9|2
1648801200000|2022-04-01 08:20:00|46151.9|46111.9|46194.8|46154.8|46194.8|46154.8|46151.8|46111.8|8
1648801500000|2022-04-01 08:25:00|46191.8|46151.8|46151.8|46111.8|46194.8|46154.8|46145.6|46105.6|10
1648801800000|2022-04-01 08:30:00|46151.7|46111.7|46151.7|46111.7|46173.8|46133.8|46136.7|46096.7|12
1648802100000|2022-04-01 08:35:00|46146.7|46106.7|46176.7|46136.7|46183.7|46143.7|46141.7|46101.7|8
1648802400000|2022-04-01 08:40:00|46183.7|46143.7|46151.6|46111.6|46191.7|46151.7|46149.6|46109.6|18
1648802700000|2022-04-01 08:45:00|46154.6|46114.6|46154.5|46114.5|46157.5|46117.5|46126.6|46086.6|12
1648803000000|2022-04-01 08:50:00|46156.6|46116.6|46184.5|46144.5|46196.5|46156.5|46156.5|46116.5|20
1648803300000|2022-04-01 08:55:00|46187.4|46147.4|46192.4|46152.4|46197.4|46157.4|46178.3|46138.3|25
1648803600000|2022-04-01 09:00:00|46190.3|46150.3|46175.3|46135.3|46197.3|46157.3|46175.3|46135.3|26
1648803900000|2022-04-01 09:05:00|46173.2|46133.2|46163.2|46123.2|46188.2|46148.2|46138.2|46098.2|33
1648804200000|2022-04-01 09:10:00|46166.1|46126.1|46144|46104|46166.1|46126.1|46134|46094|18
1648804500000|2022-04-01 09:15:00|46141.1|46101.1|46131|46091|46149|46109|46121|46081|39
1648804800000|2022-04-01 09:20:00|46134|46094|46196|46156|46203|46163|46131|46091|19
1648805100000|2022-04-01 09:25:00|46193|46153|46203|46163|46210.9|46170.9|46188.9|46148.9|47
1648805400000|2022-04-01 09:30:00|46200.9|46160.9|46196.8|46156.8|46208.9|46168.9|46183.8|46143.8|4
1648805700000|2022-04-01 09:35:00|46194.7|46154.7|46186.7|46146.7|46198.8|46158.8|46175.8|46135.8|4
1648806000000|2022-04-01 09:40:00|46191.7|46151.7|46210.8|46170.8|46218.8|46178.8|46186.7|46146.7|59
1648806300000|2022-04-01 09:45:00|46208.7|46168.7|46227.8|46187.8|46227.8|46187.8|46185.8|46145.8|24
1648806600000|2022-04-01 09:50:00|46237.8|46197.8|46215.7|46175.7|46237.8|46197.8|46215.7|46175.7|21
1648806900000|2022-04-01 09:55:00|46227.7|46187.7|46204.7|46164.7|46237.7|46197.7|46194.7|46154.7|26
1648807200000|2022-04-01 10:00:00|46217.7|46177.7|46229.7|46189.7|46234.7|46194.7|46204.7|46164.7|33
1648807500000|2022-04-01 10:05:00|46234.7|46194.7|46264.6|46224.6|46292.6|46252.6|46227.6|46187.6|39
1648807800000|2022-04-01 10:10:00|46267.6|46227.6|46364.6|46324.6|46364.6|46324.6|46267.6|46227.6|28
1648808100000|2022-04-01 10:15:00|46367.5|46327.5|46357.5|46317.5|46382.5|46342.5|46344.6|46304.6|18
1648808400000|2022-04-01 10:20:00|46352.5|46312.5|46369.5|46329.5|46380.4|46340.4|46352.5|46312.5|7
1648808700000|2022-04-01 10:25:00|46392.4|46352.4|46369.4|46329.4|46403.6|46363.6|46341.5|46301.5|37
1648809000000|2022-04-01 10:30:00|46366.5|46326.5|46346.4|46306.4|46388.5|46348.5|46343.5|46303.5|3
1648809300000|2022-04-01 10:35:00|46351.4|46311.4|46346.4|46306.4|46351.4|46311.4|46341.4|46301.4|4
1648809600000|2022-04-01 10:40:00|46343.4|46303.4|46316.3|46276.3|46343.4|46303.4|46283.4|46243.4|5
1648809900000|2022-04-01 10:45:00|46318.4|46278.4|46328.3|46288.3|46328.4|46288.4|46318.4|46278.4|1
1648810200000|2022-04-01 10:50:00|46323.3|46283.3|46268.3|46228.3|46323.3|46283.3|46256.3|46216.3|8
1648810500000|2022-04-01 10:55:00|46263.3|46223.3|46208.2|46168.2|46268.3|46228.3|46198.3|46158.3|9
1648810800000|2022-04-01 11:00:00|46210.3|46170.3|46243.2|46203.2|46276.2|46236.2|46210.3|46170.3|32
1648811100000|2022-04-01 11:05:00|46241.1|46201.1|46231.1|46191.1|46271.1|46231.1|46221.1|46181.1|42
1648811400000|2022-04-01 11:10:00|46233.1|46193.1|46221.1|46181.1|46276.1|46236.1|46206.1|46166.1|7
1648811700000|2022-04-01 11:15:00|46218.1|46178.1|46254|46214|46281.9|46241.9|46218.1|46178.1|17
1648812000000|2022-04-01 11:20:00|46249|46209|46278|46238|46293.9|46253.9|46229.8|46189.8|16
1648812300000|2022-04-01 11:25:00|46298|46258|46253.9|46213.9|46298|46258|46250.9|46210.9|9
1648812600000|2022-04-01 11:30:00|46250.9|46210.9|46277.9|46237.9|46300.9|46260.9|46245|46205|16
1648812900000|2022-04-01 11:35:00|46274.9|46234.9|46317.9|46277.9|46322.9|46282.9|46262.9|46222.9|30
1648813200000|2022-04-01 11:40:00|46307.9|46267.9|46353.7|46313.7|46373.7|46333.7|46307.9|46267.9|33
1648813500000|2022-04-01 11:45:00|46347.8|46307.8|46417.8|46377.8|46443.7|46403.7|46340.8|46300.8|27
1648813800000|2022-04-01 11:50:00|46415.7|46375.7|46462.7|46422.7|46468.8|46428.8|46392.7|46352.7|21
1648814100000|2022-04-01 11:55:00|46464.7|46424.7|46427.7|46387.7|46517.7|46477.7|46427.7|46387.7|61
1648814400000|2022-04-01 12:00:00|46419.7|46379.7|46506.7|46466.7|46511.7|46471.7|46419.7|46379.7|49
1648814700000|2022-04-01 12:05:00|46509.7|46469.7|46476.6|46436.6|46509.7|46469.7|46451.7|46411.7|16
1648815000000|2022-04-01 12:10:00|46478.7|46438.7|46496.6|46456.6|46507.6|46467.6|46471.6|46431.6|69
1648815300000|2022-04-01 12:15:00|46489.6|46449.6|46480.4|46440.4|46508.6|46468.6|46461.6|46421.6|72
1648815600000|2022-04-01 12:20:00|46465.4|46425.4|46407.4|46367.4|46465.4|46425.4|46390.4|46350.4|114
1648815900000|2022-04-01 12:25:00|46402.4|46362.4|46402.4|46362.4|46443.3|46403.3|46377.4|46337.4|64
1648816200000|2022-04-01 12:30:00|46425.3|46385.3|46503.2|46463.2|46505.3|46465.3|46423.3|46383.3|27
1648816500000|2022-04-01 12:35:00|46500.3|46460.3|46512.3|46472.3|46525.2|46485.2|46466.2|46426.2|112
1648816800000|2022-04-01 12:40:00|46522.3|46482.3|46469.3|46429.3|46547.2|46507.2|46469.3|46429.3|90
1648819800000|2022-04-01 13:30:00|46472.7|46432.7|46475.3|46435.3|46617.7|46577.7|46454.6|46414.6|952
1648820100000|2022-04-01 13:35:00|46477.3|46437.3|46435.2|46395.2|46520.3|46480.3|46343.2|46303.2|580
1648820400000|2022-04-01 13:40:00|46437.3|46397.3|46330.6|46290.6|46453.2|46413.2|46322.7|46282.7|679
1648820700000|2022-04-01 13:45:00|46327.7|46287.7|46199.5|46159.5|46327.7|46287.7|46178.6|46138.6|507
1648821000000|2022-04-01 13:50:00|46197.5|46157.5|45812.6|45772.6|46197.5|46157.5|45805.6|45765.6|736
1648821300000|2022-04-01 13:55:00|45822.6|45782.6|45902.1|45862.1|45947.1|45907.1|45702.9|45662.9|769
1648821600000|2022-04-01 14:00:00|45911|45871|45793.8|45753.8|45915.1|45875.1|45740.8|45700.8|429
1648821900000|2022-04-01 14:05:00|45815.8|45775.8|45724.8|45684.8|45848.8|45808.8|45716.9|45676.9|364
1648822200000|2022-04-01 14:10:00|45721.8|45681.8|45654.6|45614.6|45788.5|45748.5|45654.6|45614.6|463
1648822500000|2022-04-01 14:15:00|45656.6|45616.6|45756.6|45716.6|45794.6|45754.6|45647.6|45607.6|414
1648822800000|2022-04-01 14:20:00|45754.6|45714.6|45674.5|45634.5|45754.6|45714.6|45638.6|45598.6|627
1648823100000|2022-04-01 14:25:00|45672.5|45632.5|45678.2|45638.2|45740.4|45700.4|45647.5|45607.5|351
1648823400000|2022-04-01 14:30:00|45670.3|45630.3|45658.2|45618.2|45698.2|45658.2|45612.3|45572.3|528
1648823700000|2022-04-01 14:35:00|45668.2|45628.2|45699.3|45659.3|45709.3|45669.3|45635.2|45595.2|305
1648824000000|2022-04-01 14:40:00|45694.3|45654.3|45706.2|45666.2|45714.3|45674.3|45661.3|45621.3|420
1648824300000|2022-04-01 14:45:00|45704.2|45664.2|45598.4|45558.4|45718.3|45678.3|45591.4|45551.4|498
1648824600000|2022-04-01 14:50:00|45604.3|45564.3|45526.3|45486.3|45608.4|45568.4|45514.3|45474.3|337
1648824900000|2022-04-01 14:55:00|45519.3|45479.3|45446.3|45406.3|45524.3|45484.3|45432.2|45392.2|288
1648825200000|2022-04-01 15:00:00|45451.3|45411.3|45507.2|45467.2|45540.1|45500.1|45388.3|45348.3|384
1648825500000|2022-04-01 15:05:00|45497.2|45457.2|45486|45446|45532.2|45492.2|45406.1|45366.1|269
1648825800000|2022-04-01 15:10:00|45488.1|45448.1|45440.1|45400.1|45510.1|45470.1|45409.1|45369.1|240
1648826100000|2022-04-01 15:15:00|45438|45398|45411.1|45371.1|45482.1|45442.1|45401.1|45361.1|223
1648826400000|2022-04-01 15:20:00|45414.1|45374.1|45385.9|45345.9|45449.1|45409.1|45355.9|45315.9|227
1648826700000|2022-04-01 15:25:00|45378.9|45338.9|45413.8|45373.8|45429.8|45389.8|45318.9|45278.9|346
1648827000000|2022-04-01 15:30:00|45419.8|45379.8|45466.6|45426.6|45520.7|45480.7|45417.8|45377.8|359
1648827300000|2022-04-01 15:35:00|45454.6|45414.6|45381.6|45341.6|45466.6|45426.6|45376.6|45336.6|266
1648827600000|2022-04-01 15:40:00|45391.6|45351.6|45479.5|45439.5|45479.5|45439.5|45379.6|45339.6|229
1648827900000|2022-04-01 15:45:00|45481.6|45441.6|45327.3|45287.3|45487.5|45447.5|45314.4|45274.4|429
1648828200000|2022-04-01 15:50:00|45324.4|45284.4|45323.4|45283.4|45365.4|45325.4|45312.5|45272.5|224
1648828500000|2022-04-01 15:55:00|45325.4|45285.4|45331.5|45291.5|45349.4|45309.4|45303.5|45263.5|225
1648828800000|2022-04-01 16:00:00|45333.5|45293.5|45389.4|45349.4|45403.5|45363.5|45313.5|45273.5|168
1648829100000|2022-04-01 16:05:00|45387.4|45347.4|45319.3|45279.3|45392.3|45352.3|45302.3|45262.3|174
1648829400000|2022-04-01 16:10:00|45327.3|45287.3|45270.3|45230.3|45327.3|45287.3|45264.3|45224.3|183
1648829700000|2022-04-01 16:15:00|45267.3|45227.3|45349.3|45309.3|45349.3|45309.3|45259.3|45219.3|207
1648830000000|2022-04-01 16:20:00|45352.2|45312.2|45389.2|45349.2|45415.3|45375.3|45352.2|45312.2|364
1648830300000|2022-04-01 16:25:00|45376.3|45336.3|45349.2|45309.2|45389.2|45349.2|45342.2|45302.2|177
1648830600000|2022-04-01 16:30:00|45347.2|45307.2|45245.1|45205.1|45347.2|45307.2|45245.1|45205.1|261
1648830900000|2022-04-01 16:35:00|45243.1|45203.1|45337|45297|45340|45300|45222.1|45182.1|269
1648831200000|2022-04-01 16:40:00|45335|45295|45314.9|45274.9|45335|45295|45302|45262|158
1648831500000|2022-04-01 16:45:00|45316.9|45276.9|45208.8|45168.8|45336.9|45296.9|45208.8|45168.8|313
1648831800000|2022-04-01 16:50:00|45205.8|45165.8|45174.7|45134.7|45225.8|45185.8|45161.8|45121.8|454
1648832100000|2022-04-01 16:55:00|45172.7|45132.7|45065.5|45025.5|45183.6|45143.6|45062.6|45022.6|595
1648832400000|2022-04-01 17:00:00|45067.6|45027.6|45083.4|45043.4|45128.5|45088.5|45055.5|45015.5|370
1648832700000|2022-04-01 17:05:00|45076.4|45036.4|45063.3|45023.3|45118.4|45078.4|45048.3|45008.3|234
1648833000000|2022-04-01 17:10:00|45060.4|45020.4|45008.4|44968.4|45060.4|45020.4|44950.4|44910.4|372
1648833300000|2022-04-01 17:15:00|45015.4|44975.4|45011.4|44971.4|45038.4|44998.4|45005.4|44965.4|187
1648833600000|2022-04-01 17:20:00|45014.3|44974.3|44926.2|44886.2|45017.3|44977.3|44923.3|44883.3|164
1648833900000|2022-04-01 17:25:00|44930.3|44890.3|44926.2|44886.2|44964.2|44924.2|44909.2|44869.2|193
1648834200000|2022-04-01 17:30:00|44921.2|44881.2|44871.2|44831.2|44966.2|44926.2|44864.1|44824.1|307
1648834500000|2022-04-01 17:35:00|44874.1|44834.1|44733.1|44693.1|44876.2|44836.2|44731|44691|418
1648834800000|2022-04-01 17:40:00|44731|44691|44811.2|44771.2|44831.2|44791.2|44685.1|44645.1|448
1648835100000|2022-04-01 17:45:00|44806.2|44766.2|44848.2|44808.2|44861.2|44821.2|44800.1|44760.1|203
1648835400000|2022-04-01 17:50:00|44858.2|44818.2|44871.3|44831.3|44872.3|44832.3|44823.3|44783.3|270
1648835700000|2022-04-01 17:55:00|44866.3|44826.3|44894.2|44854.2|44909.3|44869.3|44850.3|44810.3|238
1648836000000|2022-04-01 18:00:00|44892.2|44852.2|44853.4|44813.4|44930.2|44890.2|44851.4|44811.4|435
1648836300000|2022-04-01 18:05:00|44856.4|44816.4|44690.5|44650.5|44876.4|44836.4|44672.5|44632.5|552
1648836600000|2022-04-01 18:10:00|44683.5|44643.5|44550.7|44510.7|44792.5|44752.5|44517.7|44477.7|1347
1648836900000|2022-04-01 18:15:00|44552.7|44512.7|44420.6|44380.6|44561.7|44521.7|44411.7|44371.7|570
1649030400000|2022-04-04 00:00:00|44567.5|44527.5|44532.8|44492.8|44731.5|44678.3|44526|44486|132
1649030700000|2022-04-04 00:05:00|44548.3|44508.3|44512.3|44472.3|44581|44541|44493.6|44453.6|49
1649031000000|2022-04-04 00:10:00|44514.1|44474.1|44552.2|44512.2|44557.2|44517.2|44512.3|44472.3|20
1649031300000|2022-04-04 00:15:00|44555.4|44515.4|44567.2|44527.2|44577.2|44537.2|44547.2|44507.2|19
1649031600000|2022-04-04 00:20:00|44565.3|44525.3|44599|44559|44599|44559|44557.2|44517.2|23
1649031900000|2022-04-04 00:25:00|44600.8|44560.8|44605.8|44565.8|44640.8|44593.9|44599|44559|23
1649032200000|2022-04-04 00:30:00|44607.6|44567.6|44602.1|44562.1|44622.6|44582.6|44602.1|44562.1|17
1649032500000|2022-04-04 00:35:00|44605.2|44565.2|44567|44527|44605.2|44565.2|44562|44522|7
1649032800000|2022-04-04 00:40:00|44570.2|44530.2|44577|44537|44577|44537|44565.2|44525.2|10
1649033100000|2022-04-04 00:45:00|44580.1|44540.1|44546.9|44506.9|44582|44542|44546.9|44506.9|21
1649033400000|2022-04-04 00:50:00|44550.1|44510.1|44516.4|44476.4|44550.1|44510.1|44508.2|44468.2|34
1649033700000|2022-04-04 00:55:00|44519.6|44479.6|44524.5|44484.5|44550.9|44510.9|44519.6|44479.6|25
1649034000000|2022-04-04 01:00:00|44521.4|44481.4|44491.3|44451.3|44524.5|44484.5|44491.3|44451.3|8
1649034300000|2022-04-04 01:05:00|44494.5|44454.5|44452.6|44412.6|44494.5|44454.5|44442.6|44402.6|17
1649034600000|2022-04-04 01:10:00|44455.8|44415.8|44472.6|44432.6|44472.6|44432.6|44449.4|44409.4|1
1649034900000|2022-04-04 01:15:00|44469.4|44429.4|44504.4|44464.4|44513|44473|44469.4|44429.4|20
1649035200000|2022-04-04 01:20:00|44510.7|44470.7|44531.2|44491.2|44548|44508|44510.7|44470.7|22
1649035500000|2022-04-04 01:25:00|44531.1|44491.1|44544.8|44504.8|44556.1|44516.1|44531.1|44491.1|22
1649035800000|2022-04-04 01:30:00|44542.9|44502.9|44588.8|44548.8|44590.6|44550.6|44525.1|44485.1|32
1649036100000|2022-04-04 01:35:00|44586.9|44546.9|44576.9|44536.9|44586.9|44546.9|44573.8|44533.8|7
1649036400000|2022-04-04 01:40:00|44573.7|44533.7|44581.9|44541.9|44581.9|44541.9|44573.7|44533.7|19
1649036700000|2022-04-04 01:45:00|44571.9|44531.9|44558.6|44518.6|44576.9|44536.9|44558.6|44518.6|3
1649037000000|2022-04-04 01:50:00|44556.8|44516.8|44551.8|44511.8|44556.8|44516.8|44520|44480|22
1649037300000|2022-04-04 01:55:00|44548.6|44508.6|44548.6|44508.6|44558.6|44518.6|44545.4|44505.4|29
1649037600000|2022-04-04 02:00:00|44551.7|44511.7|44610.4|44570.4|44615.4|44575.4|44545.4|44505.4|53
1649037900000|2022-04-04 02:05:00|44610.3|44570.3|44658.5|44618.5|44683.5|44643.5|44610.3|44570.3|54
1649038200000|2022-04-04 02:10:00|44660.3|44620.3|44735.3|44695.3|44752.1|44712.1|44658.5|44618.5|88
1649038500000|2022-04-04 02:15:00|44732.1|44692.1|44718.4|44678.4|44735.2|44695.2|44703.4|44663.4|23
1649038800000|2022-04-04 02:20:00|44716.6|44676.6|44718.4|44678.4|44734.7|44694.7|44716.6|44676.6|11
1649039100000|2022-04-04 02:25:00|44721.5|44681.5|44677.9|44637.9|44721.5|44681.5|44672.9|44632.9|15
1649039400000|2022-04-04 02:30:00|44674.7|44634.7|44722.8|44682.8|44727.8|44687.8|44657.8|44617.8|38
1649039700000|2022-04-04 02:35:00|44721|44681|44707.8|44667.8|44727.8|44687.8|44707.8|44667.8|3
1649040000000|2022-04-04 02:40:00|44706|44666|44689.1|44649.1|44711|44671|44675.9|44635.9|31
1649040300000|2022-04-04 02:45:00|44687.3|44647.3|44695.9|44655.9|44707.7|44667.7|44669.1|44629.1|7
1649040600000|2022-04-04 02:50:00|44690.9|44650.9|44670.8|44630.8|44690.9|44650.9|44660.9|44620.9|10
1649040900000|2022-04-04 02:55:00|44667.7|44627.7|44670.8|44630.8|44674|44634|44665.8|44625.8|4
1649041200000|2022-04-04 03:00:00|44664|44624|44682.6|44642.6|44685.8|44645.8|44664|44624|9
1649041500000|2022-04-04 03:05:00|44684.4|44644.4|44678.9|44638.9|44684.4|44644.4|44675.7|44635.7|4
1649041800000|2022-04-04 03:10:00|44675.7|44635.7|44673.9|44633.9|44678.9|44638.9|44673.9|44633.9|0
1649042100000|2022-04-04 03:15:00|44672|44632|44673.8|44633.8|44683.9|44643.9|44672|44632|8
1649042400000|2022-04-04 03:20:00|44678.8|44638.8|44693.8|44653.8|44705.6|44665.6|44673.8|44633.8|11
1649042700000|2022-04-04 03:25:00|44692|44652|44712.4|44672.4|44717.4|44677.4|44680.6|44640.6|12
1649043000000|2022-04-04 03:30:00|44710.6|44670.6|44687.3|44647.3|44712.4|44672.4|44678.7|44638.7|11
1649043300000|2022-04-04 03:35:00|44690.5|44650.5|44714.1|44674.1|44714.1|44674.1|44690.5|44650.5|2
1649043600000|2022-04-04 03:40:00|44719.1|44679.1|44724.1|44684.1|44730.5|44690.5|44704.1|44664.1|14
1649043900000|2022-04-04 03:45:00|44722.3|44682.3|44710.9|44670.9|44729.1|44689.1|44710.9|44670.9|3
1649044200000|2022-04-04 03:50:00|44709|44669|44727.6|44687.6|44727.6|44687.6|44709|44669|15
1649044500000|2022-04-04 03:55:00|44730.8|44690.8|44725.8|44685.8|44737.6|44697.6|44719|44679|6
1649044800000|2022-04-04 04:00:00|44722.1|44682.1|44707.1|44667.1|44730.8|44690.8|44707.1|44667.1|5
1649045100000|2022-04-04 04:05:00|44705.3|44665.3|44738.9|44698.9|44743.9|44703.9|44705.3|44665.3|16
1649045400000|2022-04-04 04:10:00|44740.7|44700.7|44732|44692|44743.9|44703.9|44732|44692|3
1649045700000|2022-04-04 04:15:00|44740.7|44700.7|44748.8|44708.8|44754.3|44714.3|44735.6|44695.6|9
1649046000000|2022-04-04 04:20:00|44740.6|44700.6|44720.6|44680.6|44745.6|44705.6|44708.3|44668.3|12
1649046300000|2022-04-04 04:25:00|44723.8|44683.8|44720.5|44680.5|44723.8|44683.8|44720.5|44680.5|0
1649046600000|2022-04-04 04:30:00|44710.5|44670.5|44683.7|44643.7|44710.5|44670.5|44676.9|44636.9|5
1649046900000|2022-04-04 04:35:00|44681.9|44641.9|44678.6|44638.6|44681.9|44641.9|44675|44635|4
1649047200000|2022-04-04 04:40:00|44676.8|44636.8|44676.8|44636.8|44678.6|44638.6|44675|44635|4
1649047500000|2022-04-04 04:45:00|44680.4|44640.4|44678.6|44638.6|44686.8|44646.8|44674.9|44634.9|12
1649047800000|2022-04-04 04:50:00|44676.7|44636.7|44678.5|44638.5|44680.4|44640.4|44676.7|44636.7|2
1649048100000|2022-04-04 04:55:00|44680.3|44640.3|44680.3|44640.3|44680.3|44640.3|44680.3|44640.3|0
1649048400000|2022-04-04 05:00:00|44682.1|44642.1|44713.5|44673.5|44720.3|44680.3|44682.1|44642.1|3
1649048700000|2022-04-04 05:05:00|44710.3|44670.3|44680.2|44640.2|44713.4|44673.4|44678.4|44638.4|12
1649049000000|2022-04-04 05:10:00|44700.2|44660.2|44698.4|44658.4|44700.2|44660.2|44694.7|44654.7|4
1649049300000|2022-04-04 05:15:00|44700.2|44660.2|44716.5|44676.5|44725.2|44685.2|44698.3|44658.3|3
1649049600000|2022-04-04 05:20:00|44713.3|44673.3|44746.9|44706.9|44748.3|44708.3|44710.1|44670.1|16
1649049900000|2022-04-04 05:25:00|44748.7|44708.7|44755.1|44715.1|44758.7|44718.7|44736.9|44696.9|14
1649050200000|2022-04-04 05:30:00|44758.7|44718.7|44723.6|44683.6|44783.2|44743.2|44721.8|44681.8|22
1649050500000|2022-04-04 05:35:00|44726.8|44686.8|44765|44725|44773.6|44733.6|44721.8|44681.8|15
1649050800000|2022-04-04 05:40:00|44766.8|44726.8|44736.8|44696.8|44773.6|44733.6|44735|44695|32
1649051100000|2022-04-04 05:45:00|44734.9|44694.9|44726.7|44686.7|44736.8|44696.8|44724.9|44684.9|8
1649051400000|2022-04-04 05:50:00|44733.1|44693.1|44728.5|44688.5|44743.5|44703.5|44724.9|44684.9|14
1649051700000|2022-04-04 05:55:00|44724.9|44684.9|44729.8|44689.8|44731.7|44691.7|44721.7|44681.7|4
1649052000000|2022-04-04 06:00:00|44728|44688|44683.4|44643.4|44728|44688|44683.4|44643.4|22
1649052300000|2022-04-04 06:05:00|44681.6|44641.6|44640.2|44600.2|44681.6|44641.6|44625.2|44585.2|86
1649052600000|2022-04-04 06:10:00|44637|44597|44633.3|44593.3|44647|44607|44633.3|44593.3|31
1649052900000|2022-04-04 06:15:00|44630.1|44590.1|44553.3|44513.3|44633.3|44593.3|44550.1|44510.1|34
1649053200000|2022-04-04 06:20:00|44556.5|44516.5|44575.1|44535.1|44575.1|44535.1|44546.5|44506.5|28
1649053500000|2022-04-04 06:25:00|44580.1|44540.1|44630.4|44590.4|44632.2|44592.2|44576.9|44536.9|48
1649053800000|2022-04-04 06:30:00|44633.6|44593.6|44676.8|44636.8|44676.8|44636.8|44630.4|44590.4|18
1649054100000|2022-04-04 06:35:00|44673.6|44633.6|44712.2|44672.2|44714|44674|44670.4|44630.4|76
1649054400000|2022-04-04 06:40:00|44715.4|44675.4|44733.5|44693.5|44754|44714|44715.4|44675.4|37
1649054700000|2022-04-04 06:45:00|44731.7|44691.7|44723|44683|44731.7|44691.7|44711.7|44671.7|11
1649055000000|2022-04-04 06:50:00|44714.8|44674.8|44698.4|44658.4|44726.6|44686.6|44695.2|44655.2|16
1649055300000|2022-04-04 06:55:00|44700.2|44660.2|44716.6|44676.6|44723.4|44683.4|44698.4|44658.4|16
1649055600000|2022-04-04 07:00:00|44713.4|44673.4|44691.5|44651.5|44716.6|44676.6|44631.5|44591.5|77
1649055900000|2022-04-04 07:05:00|44694.7|44654.7|44719.7|44679.7|44723.3|44683.3|44682.9|44642.9|25
1649056200000|2022-04-04 07:10:00|44721.5|44681.5|44694.6|44654.6|44741.5|44701.5|44684.6|44644.6|27
1649056500000|2022-04-04 07:15:00|44692.8|44652.8|44726|44686|44742.8|44702.8|44681|44641|29
1649056800000|2022-04-04 07:20:00|44716|44676|44679.1|44639.1|44719.2|44679.2|44674.1|44634.1|66
1649057100000|2022-04-04 07:25:00|44674.1|44634.1|44659.1|44619.1|44674.1|44634.1|44634.1|44594.1|21
1649057400000|2022-04-04 07:30:00|44662.3|44622.3|44652.3|44612.3|44664.1|44624.1|44630.9|44590.9|4
1649057700000|2022-04-04 07:35:00|44655.5|44615.5|44675.4|44635.4|44681.8|44641.8|44646.8|44606.8|17
1649058000000|2022-04-04 07:40:00|44685.4|44645.4|44678.6|44638.6|44695.4|44655.4|44676.8|44636.8|10
1649058300000|2022-04-04 07:45:00|44673.6|44633.6|44618.5|44578.5|44700|44660|44593.5|44553.5|32
1649058600000|2022-04-04 07:50:00|44621.7|44581.7|44678.5|44638.5|44690.3|44650.3|44618.5|44578.5|23
1649058900000|2022-04-04 07:55:00|44688.5|44648.5|44681.7|44641.7|44693.5|44653.5|44678.5|44638.5|16
1649059200000|2022-04-04 08:00:00|44706.7|44666.7|44734.8|44694.8|44739.8|44699.8|44686.7|44646.7|32
1649059500000|2022-04-04 08:05:00|44731.6|44691.6|44748|44708|44754.8|44714.8|44731.6|44691.6|49
1649059800000|2022-04-04 08:10:00|44749.8|44709.8|44739.7|44699.7|44759.8|44719.8|44738|44698|35
1649060100000|2022-04-04 08:15:00|44744.7|44704.7|44749.7|44709.7|44754.7|44714.7|44739.7|44699.7|11
1649060400000|2022-04-04 08:20:00|44754.7|44714.7|44747.9|44707.9|44756.5|44716.5|44724.7|44684.7|20
1649060700000|2022-04-04 08:25:00|44737.9|44697.9|44727.8|44687.8|44752.8|44712.8|44722.8|44682.8|35
1649061000000|2022-04-04 08:30:00|44721|44681|44741|44701|44749.2|44709.2|44692.8|44652.8|34
1649061300000|2022-04-04 08:35:00|44744.2|44704.2|44737.7|44697.7|44746|44706|44707.7|44667.7|41
1649061600000|2022-04-04 08:40:00|44740.9|44700.9|44746.3|44706.3|44760.9|44720.9|44739.5|44699.5|28
1649061900000|2022-04-04 08:45:00|44749.5|44709.5|44793.1|44753.1|44794.5|44754.5|44741.3|44701.3|39
1649062200000|2022-04-04 08:50:00|44783.1|44743.1|44767.6|44727.6|44792.6|44752.6|44762.6|44722.6|41
1649062500000|2022-04-04 08:55:00|44769.4|44729.4|44931.6|44891.6|44946.6|44906.6|44767.6|44727.6|157
1649062800000|2022-04-04 09:00:00|44929.8|44889.8|44923.3|44883.3|44936.6|44896.6|44893.4|44853.4|57
1649063100000|2022-04-04 09:05:00|44920.1|44880.1|44963.3|44923.3|44966.9|44926.9|44897.9|44857.9|52
1649063400000|2022-04-04 09:10:00|44955.1|44915.1|44925.1|44885.1|44955.1|44915.1|44916.5|44876.5|44
1649063700000|2022-04-04 09:15:00|44923.3|44883.3|44911.4|44871.4|44923.3|44883.3|44892.8|44852.8|61
1649064000000|2022-04-04 09:20:00|44921.4|44881.4|44941.4|44901.4|44947.8|44907.8|44921.4|44881.4|20
1649064300000|2022-04-04 09:25:00|44938.2|44898.2|44928.5|44888.5|44938.2|44898.2|44923.5|44883.5|19
1649064600000|2022-04-04 09:30:00|44930.3|44890.3|44930.3|44890.3|44945.3|44905.3|44920.3|44880.3|27
1649064900000|2022-04-04 09:35:00|44932.1|44892.1|44940.3|44900.3|44961.3|44921.3|44920.3|44880.3|41
1649065200000|2022-04-04 09:40:00|44938.5|44898.5|44890.2|44850.2|44940.2|44900.2|44890.2|44850.2|26
1649065500000|2022-04-04 09:45:00|44888.4|44848.4|44868.4|44828.4|44893.4|44853.4|44822|44782|53
1649065800000|2022-04-04 09:50:00|44866.6|44826.6|44911.5|44871.5|44917|44877|44866.6|44826.6|35
1649066100000|2022-04-04 09:55:00|44916.5|44876.5|44918.3|44878.3|44943.7|44903.7|44906.5|44866.5|40
1649066400000|2022-04-04 10:00:00|44915.1|44875.1|44975.1|44935.1|44998.7|44958.7|44915.1|44875.1|67
1649066700000|2022-04-04 10:05:00|44973.3|44933.3|44956.4|44916.4|44975|44935|44956.4|44916.4|17
1649067000000|2022-04-04 10:10:00|44958.2|44918.2|44957.8|44917.8|44973.2|44933.2|44952.8|44912.8|36
1649067300000|2022-04-04 10:15:00|44962.8|44922.8|44957.7|44917.7|44962.8|44922.8|44952.8|44912.8|7
1649067600000|2022-04-04 10:20:00|44952.7|44912.7|44976.3|44936.3|44986.3|44946.3|44952.7|44912.7|16
1649067900000|2022-04-04 10:25:00|44981.3|44941.3|45009.5|44969.5|45009.5|44969.5|44963.1|44923.1|15
1649068200000|2022-04-04 10:30:00|45006.3|44966.3|45029.4|44989.4|45036.2|44996.2|45001.2|44961.2|28
1649068500000|2022-04-04 10:35:00|45033|44993|45146.9|45106.9|45168.7|45128.7|45031.2|44991.2|80
1649068800000|2022-04-04 10:40:00|45145.1|45105.1|45157.3|45117.3|45161.9|45121.9|45135.1|45095.1|26
1649069100000|2022-04-04 10:45:00|45165.5|45125.5|45150.4|45110.4|45175.5|45135.5|45116.9|45076.9|33
1649069400000|2022-04-04 10:50:00|45138.6|45098.6|45144|45104|45162.2|45122.2|45125.4|45085.4|33
1649069700000|2022-04-04 10:55:00|45145.8|45105.8|45214.3|45174.3|45224|45184|45144|45104|75
1649070000000|2022-04-04 11:00:00|45217.5|45177.5|45185.7|45145.7|45243.9|45203.9|45177.5|45137.5|31
1649070300000|2022-04-04 11:05:00|45187.5|45147.5|45158.9|45118.9|45197.5|45157.5|45153.9|45113.9|26
1649070600000|2022-04-04 11:10:00|45152.1|45112.1|45142|45102|45195.6|45155.6|45128.8|45088.8|64
1649070900000|2022-04-04 11:15:00|45143.8|45103.8|45132|45092|45153.8|45113.8|45128.8|45088.8|38
1649071200000|2022-04-04 11:20:00|45133.8|45093.8|45131.9|45091.9|45162|45122|45116.9|45076.9|22
1649071500000|2022-04-04 11:25:00|45133.7|45093.7|45140.5|45100.5|45153.7|45113.7|45131.9|45091.9|3
1649071800000|2022-04-04 11:30:00|45143.7|45103.7|45121.8|45081.8|45155.5|45115.5|45101.9|45061.9|28
1649072100000|2022-04-04 11:35:00|45120.1|45080.1|45138.2|45098.2|45156.8|45116.8|45115|45075|6
1649072400000|2022-04-04 11:40:00|45131.8|45091.8|45131.8|45091.8|45131.8|45091.8|45115|45075|2
1649072700000|2022-04-04 11:45:00|45140|45100|45167.1|45127.1|45175.3|45135.3|45128.2|45088.2|33
1649073000000|2022-04-04 11:50:00|45170.3|45130.3|45163.5|45123.5|45197.1|45157.1|45142.1|45102.1|97
1649073300000|2022-04-04 11:55:00|45166.7|45126.7|45162|45122|45178.5|45138.5|45160.2|45120.2|31
1649073600000|2022-04-04 12:00:00|45165.2|45125.2|45154.8|45114.8|45171.6|45131.6|45151.6|45111.6|53
1649073900000|2022-04-04 12:05:00|45156.6|45116.6|45121.5|45081.5|45159.8|45119.8|45121.5|45081.5|40
1649074200000|2022-04-04 12:10:00|45124.8|45084.8|45148.3|45108.3|45166.5|45126.5|45098.3|45058.3|52
1649074500000|2022-04-04 12:15:00|45153.3|45113.3|45148.2|45108.2|45176.5|45136.5|45128.3|45088.3|44
1649074800000|2022-04-04 12:20:00|45153.2|45113.2|45146.8|45106.8|45158.2|45118.2|45126.8|45086.8|47
1649075100000|2022-04-04 12:25:00|45145|45105|45142.1|45102.1|45166.7|45126.7|45126.8|45086.8|31
1649075400000|2022-04-04 12:30:00|45148.5|45108.5|45183.5|45143.5|45190.3|45150.3|45123.5|45083.5|75
1649075700000|2022-04-04 12:35:00|45185.3|45145.3|45146.6|45106.6|45188.5|45148.5|45146.6|45106.6|20
1649076000000|2022-04-04 12:40:00|45148.4|45108.4|45161.6|45121.6|45193.4|45153.4|45121.6|45081.6|51
1649079000000|2022-04-04 13:30:00|45346.2|45306.2|45037.2|44997.2|45379.8|45339.8|45037.2|44997.2|1351
1649079300000|2022-04-04 13:35:00|45032.2|44992.2|44957.9|44917.9|45138.7|45098.7|44941.5|44901.5|609
1649079600000|2022-04-04 13:40:00|44954.7|44914.7|44939|44899|45044.7|45004.7|44904.3|44864.3|477
1649079900000|2022-04-04 13:45:00|44940.8|44900.8|44986.1|44946.1|45020.4|44980.4|44925.4|44885.4|397
1649080200000|2022-04-04 13:50:00|44989.3|44949.3|44955.7|44915.7|45041.1|45001.1|44944.2|44904.2|248
1649080500000|2022-04-04 13:55:00|44952.5|44912.5|44975.6|44935.6|45024.2|44984.2|44927.1|44887.1|215
1649080800000|2022-04-04 14:00:00|44973.9|44933.9|45062.4|45022.4|45090.6|45050.6|44960.6|44920.6|249
1649081100000|2022-04-04 14:05:00|45065.6|45025.6|45009.5|44969.5|45065.6|45025.6|44948.8|44908.8|264
1649081400000|2022-04-04 14:10:00|45012.7|44972.7|45033.7|44993.7|45091.6|45051.6|44961.6|44921.6|408
1649081700000|2022-04-04 14:15:00|45028.7|44988.7|45107.2|45067.2|45131.5|45091.5|45021.9|44981.9|385
1649082000000|2022-04-04 14:20:00|45102.2|45062.2|45167.2|45127.2|45179|45139|45102.2|45062.2|294
1649082300000|2022-04-04 14:25:00|45163.6|45123.6|45192.1|45152.1|45219.3|45179.3|45147.2|45107.2|294
1649082600000|2022-04-04 14:30:00|45188.9|45148.9|45208.9|45168.9|45215.7|45175.7|45173.9|45133.9|334
1649082900000|2022-04-04 14:35:00|45210.6|45170.6|45232|45192|45260.6|45220.6|45197.4|45157.4|297
1649083200000|2022-04-04 14:40:00|45222|45182|45187|45147|45275.2|45235.2|45165.2|45125.2|180
1649083500000|2022-04-04 14:45:00|45185.2|45145.2|45070.9|45030.9|45248.8|45208.8|45057.7|45017.7|301
1649083800000|2022-04-04 14:50:00|45077.7|45037.7|45072|45032|45135.6|45095.6|45053.8|45013.8|263
1649084100000|2022-04-04 14:55:00|45065.5|45025.5|45170.8|45130.8|45194.4|45154.4|45052|45012|215
1649084400000|2022-04-04 15:00:00|45164.4|45124.4|45227.9|45187.9|45283.3|45243.3|45150.8|45110.8|265
1649084700000|2022-04-04 15:05:00|45236.1|45196.1|45142.5|45102.5|45246.1|45206.1|45142.5|45102.5|226
1649085000000|2022-04-04 15:10:00|45140.8|45100.8|45177.8|45137.8|45207.8|45167.8|45122.5|45082.5|122
1649085300000|2022-04-04 15:15:00|45179.6|45139.6|45139.6|45099.6|45199.6|45159.6|45139.6|45099.6|86
1649085600000|2022-04-04 15:20:00|45129.6|45089.6|45143.1|45103.1|45194.6|45154.6|45129.6|45089.6|129
1649085900000|2022-04-04 15:25:00|45139.9|45099.9|45206.9|45166.9|45250.2|45210.2|45139.9|45099.9|210
1649086200000|2022-04-04 15:30:00|45200.2|45160.2|45169.8|45129.8|45210.2|45170.2|45128|45088|162
1649086500000|2022-04-04 15:35:00|45166.6|45126.6|45143|45103|45213.3|45173.3|45131.5|45091.5|162
1649086800000|2022-04-04 15:40:00|45141.2|45101.2|45131.1|45091.1|45161.2|45121.2|45102.9|45062.9|94
1649087100000|2022-04-04 15:45:00|45127.9|45087.9|45057.9|45017.9|45132.9|45092.9|45051.1|45011.1|177
1649087400000|2022-04-04 15:50:00|45056.1|45016.1|45099.3|45059.3|45122.8|45082.8|45049.6|45009.6|177
1649087700000|2022-04-04 15:55:00|45096.1|45056.1|45119.2|45079.2|45137.5|45097.5|45071|45031|91
1649088000000|2022-04-04 16:00:00|45111|45071|45074.2|45034.2|45114.2|45074.2|45047.8|45007.8|143
1649088300000|2022-04-04 16:05:00|45084.2|45044.2|45101.2|45061.2|45154.5|45114.5|45084.2|45044.2|163
1649088600000|2022-04-04 16:10:00|45094.5|45054.5|45080.9|45040.9|45100.9|45060.9|45054.1|45014.1|124
1649088900000|2022-04-04 16:15:00|45084.1|45044.1|45094.1|45054.1|45132.6|45092.6|45074.1|45034.1|131
1649089200000|2022-04-04 16:20:00|45079.1|45039.1|45060.5|45020.5|45109.1|45069.1|45054|45014|173
1649089500000|2022-04-04 16:25:00|45062.2|45022.2|45092.2|45052.2|45117.2|45077.2|45054|45014|195
1649089800000|2022-04-04 16:30:00|45112.2|45072.2|45071.8|45031.8|45114|45074|45057.2|45017.2|140
1649090100000|2022-04-04 16:35:00|45070.1|45030.1|44969.7|44929.7|45071.8|45031.8|44969.7|44929.7|222
1649090400000|2022-04-04 16:40:00|44963.3|44923.3|44961.1|44921.1|44999.7|44959.7|44953.2|44913.2|193
1649090700000|2022-04-04 16:45:00|44957.9|44917.9|44956.7|44916.7|44996.4|44956.4|44945|44905|173
1649091000000|2022-04-04 16:50:00|44951.7|44911.7|44948.1|44908.1|44969.9|44929.9|44916.7|44876.7|202
1649091300000|2022-04-04 16:55:00|44946.4|44906.4|45020.2|44980.2|45020.2|44980.2|44943.1|44903.1|168
1649091600000|2022-04-04 17:00:00|45015.2|44975.2|45011.6|44971.6|45023.7|44983.7|44968.4|44928.4|176
1649091900000|2022-04-04 17:05:00|45014.8|44974.8|45102.2|45062.2|45119|45079|45004.8|44964.8|265
1649092200000|2022-04-04 17:10:00|45100.4|45060.4|45075.1|45035.1|45111.9|45071.9|45051.8|45011.8|114
1649092500000|2022-04-04 17:15:00|45071.8|45031.8|45023.6|44983.6|45090.4|45050.4|45023.6|44983.6|122
1649092800000|2022-04-04 17:20:00|45021.8|44981.8|44971.4|44931.4|45048.6|45008.6|44960|44920|155
1649093100000|2022-04-04 17:25:00|44976.4|44936.4|44976.1|44936.1|45001.1|44961.1|44969.7|44929.7|92
1649093400000|2022-04-04 17:30:00|44972.8|44932.8|45028.1|44988.1|45033.1|44993.1|44972.8|44932.8|148
1649093700000|2022-04-04 17:35:00|45023.1|44983.1|45026.3|44986.3|45046.3|45006.3|44996.3|44956.3|126
1649094000000|2022-04-04 17:40:00|45023.1|44983.1|45064.8|45024.8|45084.8|45044.8|45018.1|44978.1|152
1649094300000|2022-04-04 17:45:00|45066.6|45026.6|45073.3|45033.3|45106.9|45066.9|45056.9|45016.9|197
1649094600000|2022-04-04 17:50:00|45068.3|45028.3|45053.3|45013.3|45083.3|45043.3|45018.3|44978.3|220
1649094900000|2022-04-04 17:55:00|45058.3|45018.3|45068.2|45028.2|45093.2|45053.2|45043.2|45003.2|221
1649095200000|2022-04-04 18:00:00|45066.5|45026.5|45066.7|45026.7|45106.7|45066.7|45056.7|45016.7|265
1649095500000|2022-04-04 18:05:00|45063.5|45023.5|45086.7|45046.7|45104.9|45064.9|45033.2|44993.2|335
1649095800000|2022-04-04 18:10:00|45079.9|45039.9|45058.1|45018.1|45093.1|45053.1|45023.1|44983.1|983
1649096100000|2022-04-04 18:15:00|45059.9|45019.9|45056.6|45016.6|45093.1|45053.1|45054.9|45014.9|353
1649116800000|2022-04-05 00:00:00|45115.7|45035.7|45173.9|45133.9|45218.9|45178.9|45037.2|44997.2|143
1649117100000|2022-04-05 00:05:00|45187.1|45147.1|45168.8|45128.8|45213.9|45173.9|45167.1|45127.1|29
1649117400000|2022-04-05 00:10:00|45163.8|45123.8|45128.8|45088.8|45170.6|45130.6|45128.8|45088.8|10
1649117700000|2022-04-05 00:15:00|45130.5|45090.5|45112|45072|45140.5|45100.5|45098.8|45058.8|11
1649118000000|2022-04-05 00:20:00|45110.2|45070.2|45107|45067|45120.4|45080.4|45092|45052|13
1649118300000|2022-04-05 00:25:00|45106.9|45066.9|45088.7|45048.7|45118.7|45078.7|45083.7|45043.7|23
1649118600000|2022-04-05 00:30:00|45085.4|45045.4|45106.9|45066.9|45108.6|45068.6|45055.1|45015.1|24
1649118900000|2022-04-05 00:35:00|45105.1|45065.1|45085.1|45045.1|45106.9|45066.9|45075.1|45035.1|12
1649119200000|2022-04-05 00:40:00|45086.8|45046.8|45098.5|45058.5|45113.6|45073.6|45085.1|45045.1|2
1649119500000|2022-04-05 00:45:00|45095|45055|45100|45060|45108.2|45068.2|45081.8|45041.8|8
1649119800000|2022-04-05 00:50:00|45095|45055|45118.4|45078.4|45121.7|45081.7|45086.7|45046.7|8
1649120100000|2022-04-05 00:55:00|45116.7|45076.7|45106.6|45066.6|45123.4|45083.4|45104.9|45064.9|3
1649120400000|2022-04-05 01:00:00|45109.9|45069.9|45111.6|45071.6|45111.6|45071.6|45106.6|45066.6|7
1649120700000|2022-04-05 01:05:00|45116.6|45076.6|45156.6|45116.6|45158.3|45118.3|45111.6|45071.6|5
1649121000000|2022-04-05 01:10:00|45151.6|45111.6|45136.5|45096.5|45151.6|45111.6|45126.5|45086.5|8
1649121300000|2022-04-05 01:15:00|45134.8|45094.8|45136.5|45096.5|45139.8|45099.8|45134.8|45094.8|0
1649121600000|2022-04-05 01:20:00|45141.5|45101.5|45116.4|45076.4|45141.5|45101.5|45114.7|45074.7|5
1649121900000|2022-04-05 01:25:00|45114.7|45074.7|45157.9|45117.9|45162.9|45122.9|45109.7|45069.7|7
1649122200000|2022-04-05 01:30:00|45156.2|45116.2|45171.1|45131.1|45172.9|45132.9|45151.1|45111.1|7
1649122500000|2022-04-05 01:35:00|45172.8|45132.8|45201.1|45161.1|45202.8|45162.8|45167.8|45127.8|3
1649122800000|2022-04-05 01:40:00|45199.3|45159.3|45176|45136|45201.1|45161.1|45169.3|45129.3|9
1649123100000|2022-04-05 01:45:00|45174.3|45134.3|45166|45126|45174.3|45134.3|45162.7|45122.7|0
1649123400000|2022-04-05 01:50:00|45161|45121|45124.2|45084.2|45161|45121|45120.9|45080.9|6
1649123700000|2022-04-05 01:55:00|45114.2|45074.2|45119.2|45079.2|45129.2|45089.2|45110.9|45070.9|6
1649124000000|2022-04-05 02:00:00|45120.9|45080.9|45122.6|45082.6|45137.6|45097.6|45119.1|45079.1|6
1649124300000|2022-04-05 02:05:00|45124.3|45084.3|45142.6|45102.6|45150.8|45110.8|45120.8|45080.8|7
1649124600000|2022-04-05 02:10:00|45139.3|45099.3|45087.5|45047.5|45139.3|45099.3|45087.5|45047.5|10
1649124900000|2022-04-05 02:15:00|45089.3|45049.3|45104.2|45064.2|45104.2|45064.2|45089.3|45049.3|12
1649125200000|2022-04-05 02:20:00|45102.5|45062.5|45105.9|45065.9|45110.9|45070.9|45102.5|45062.5|2
1649125500000|2022-04-05 02:25:00|45095.9|45055.9|45110.6|45070.6|45110.7|45070.7|45092.4|45052.4|17
1649125800000|2022-04-05 02:30:00|45107.4|45067.4|45107.3|45067.3|45110.6|45070.6|45100.6|45060.6|2
1649126100000|2022-04-05 02:35:00|45104.1|45064.1|45090.6|45050.6|45107.3|45067.3|45082.1|45042.1|6
1649126400000|2022-04-05 02:40:00|45088.8|45048.8|45085.5|45045.5|45088.8|45048.8|45080.5|45040.5|0
1649126700000|2022-04-05 02:45:00|45087.2|45047.2|45090.5|45050.5|45090.5|45050.5|45087.2|45047.2|1
1649127000000|2022-04-05 02:50:00|45083.7|45043.7|45090.4|45050.4|45092.2|45052.2|45083.7|45043.7|1
1649127300000|2022-04-05 02:55:00|45083.9|45043.9|45090.4|45050.4|45092.1|45052.1|45083.9|45043.9|3
1649127600000|2022-04-05 03:00:00|45083.9|45043.9|45092.1|45052.1|45095.4|45055.4|45083.9|45043.9|2
1649127900000|2022-04-05 03:05:00|45110.3|45070.3|45110.3|45070.3|45115.3|45075.3|45102.1|45062.1|4
1649128200000|2022-04-05 03:10:00|45115.3|45075.3|45117|45077|45117|45077|45112|45072|0
1649128500000|2022-04-05 03:15:00|45115.3|45075.3|45118.7|45078.7|45130.2|45090.2|45115.3|45075.3|3
1649128800000|2022-04-05 03:20:00|45117|45077|45106.9|45066.9|45123.7|45083.7|45106.9|45066.9|10
1649129100000|2022-04-05 03:25:00|45096.9|45056.9|45108.6|45068.6|45108.6|45068.6|45096.9|45056.9|6
1649129400000|2022-04-05 03:30:00|45111.9|45071.9|45108.6|45068.6|45121.9|45081.9|45103.6|45063.6|9
1649129700000|2022-04-05 03:35:00|45111.8|45071.8|45116.8|45076.8|45121.8|45081.8|45111.8|45071.8|1
1649130000000|2022-04-05 03:40:00|45115|45075|45111.7|45071.7|45116.8|45076.8|45111.7|45071.7|0
1649130300000|2022-04-05 03:45:00|45116.7|45076.7|45113.4|45073.4|45116.7|45076.7|45101.7|45061.7|1
1649130600000|2022-04-05 03:50:00|45116.7|45076.7|45106.7|45066.7|45116.7|45076.7|45103.4|45063.4|5
1649130900000|2022-04-05 03:55:00|45103.4|45063.4|45103.3|45063.3|45108.4|45068.4|45098.4|45058.4|3
1649131200000|2022-04-05 04:00:00|45106.6|45066.6|45103.3|45063.3|45108.3|45068.3|45103.3|45063.3|3
1649131500000|2022-04-05 04:05:00|45098.3|45058.3|45113.3|45073.3|45118.3|45078.3|45098.3|45058.3|7
1649131800000|2022-04-05 04:10:00|45115|45075|45113.2|45073.2|45118.2|45078.2|45113.2|45073.2|1
1649132100000|2022-04-05 04:15:00|45108.2|45068.2|45103.2|45063.2|45111.5|45071.5|45103.2|45063.2|3
1649132400000|2022-04-05 04:20:00|45106.4|45066.4|45103.1|45063.1|45106.4|45066.4|45103.1|45063.1|0
1649132700000|2022-04-05 04:25:00|45104.9|45064.9|45113.1|45073.1|45113.1|45073.1|45104.9|45064.9|0
1649133000000|2022-04-05 04:30:00|45118.1|45078.1|45143|45103|45143.1|45103.1|45116.4|45076.4|18
1649133300000|2022-04-05 04:35:00|45138|45098|45143|45103|45143|45103|45136.3|45096.3|2
1649133600000|2022-04-05 04:40:00|45141.3|45101.3|45136.2|45096.2|45143|45103|45133|45093|4
1649133900000|2022-04-05 04:45:00|45137.9|45097.9|45141.2|45101.2|45142.9|45102.9|45137.9|45097.9|3
1649134200000|2022-04-05 04:50:00|45132.9|45092.9|45132.9|45092.9|45139.6|45099.6|45132.9|45092.9|10
1649134500000|2022-04-05 04:55:00|45136.1|45096.1|45141.1|45101.1|45146.1|45106.1|45116.1|45076.1|16
1649134800000|2022-04-05 05:00:00|45146.1|45106.1|45134.5|45094.5|45146.1|45106.1|45116.1|45076.1|18
1649135100000|2022-04-05 05:05:00|45137.8|45097.8|45146|45106|45146|45106|45131|45091|0
1649135400000|2022-04-05 05:10:00|45142.7|45102.7|45126|45086|45146|45106|45126|45086|4
1649135700000|2022-04-05 05:15:00|45127.7|45087.7|45200.9|45160.9|45202.7|45162.7|45121|45081|13
1649136000000|2022-04-05 05:20:00|45190.9|45150.9|45157.6|45117.6|45202.7|45162.7|45157.6|45117.6|3
1649136300000|2022-04-05 05:25:00|45155.9|45115.9|45155.8|45115.8|45160.8|45120.8|45147.6|45107.6|9
1649136600000|2022-04-05 05:30:00|45157.5|45117.5|45175.8|45135.8|45175.8|45135.8|45155.8|45115.8|4
1649136900000|2022-04-05 05:35:00|45172.5|45132.5|45172.5|45132.5|45177.5|45137.5|45155.8|45115.8|8
1649137200000|2022-04-05 05:40:00|45180.8|45140.8|45175.7|45135.7|45185.7|45145.7|45172.4|45132.4|5
1649137500000|2022-04-05 05:45:00|45177.4|45137.4|45185.7|45145.7|45185.7|45145.7|45170.7|45130.7|5
1649137800000|2022-04-05 05:50:00|45180.7|45140.7|45207.2|45167.2|45207.2|45167.2|45177.4|45137.4|11
1649138100000|2022-04-05 05:55:00|45208.9|45168.9|45192.1|45152.1|45217.2|45177.2|45192.1|45152.1|4
1649138400000|2022-04-05 06:00:00|45190.4|45150.4|45197.1|45157.1|45202.1|45162.1|45187.1|45147.1|6
1649138700000|2022-04-05 06:05:00|45202.1|45162.1|45180.3|45140.3|45202.1|45162.1|45172.1|45132.1|1
1649139000000|2022-04-05 06:10:00|45177|45137|45192|45152|45192|45152|45167|45127|7
1649139300000|2022-04-05 06:15:00|45193.7|45153.7|45140.2|45100.2|45193.7|45153.7|45127|45087|52
1649139600000|2022-04-05 06:20:00|45135.2|45095.2|45140.2|45100.2|45151.9|45111.9|45130.2|45090.2|15
1649139900000|2022-04-05 06:25:00|45141.9|45101.9|45200.2|45160.2|45200.2|45160.2|45141.9|45101.9|11
1649140200000|2022-04-05 06:30:00|45201.9|45161.9|45211.8|45171.8|45211.8|45171.8|45190.1|45150.1|17
1649140500000|2022-04-05 06:35:00|45213.6|45173.6|45208.5|45168.5|45216.8|45176.8|45208.5|45168.5|10
1649140800000|2022-04-05 06:40:00|45211.8|45171.8|45230.2|45190.2|45258.5|45218.5|45208.5|45168.5|73
1649141100000|2022-04-05 06:45:00|45226.9|45186.9|45228.6|45188.6|45233.6|45193.6|45203.6|45163.6|38
1649141400000|2022-04-05 06:50:00|45226.9|45186.9|45263.6|45223.6|45270.3|45230.3|45205.1|45165.1|11
1649141700000|2022-04-05 06:55:00|45261.8|45221.8|45265.1|45225.1|45298.5|45258.5|45261.8|45221.8|32
1649142000000|2022-04-05 07:00:00|45275.1|45235.1|45266.8|45226.8|45288.5|45248.5|45261.8|45221.8|12
1649142300000|2022-04-05 07:05:00|45268.5|45228.5|45270|45230|45300|45260|45253.3|45213.3|7
1649142600000|2022-04-05 07:10:00|45266.7|45226.7|45254.9|45214.9|45266.7|45226.7|45236.7|45196.7|14
1649142900000|2022-04-05 07:15:00|45248.4|45208.4|45291.6|45251.6|45301.6|45261.6|45243.2|45203.2|26
1649143200000|2022-04-05 07:20:00|45294.9|45254.9|45283.1|45243.1|45308.2|45268.2|45268.1|45228.1|14
1649143500000|2022-04-05 07:25:00|45281.4|45241.4|45299.8|45259.8|45308.1|45268.1|45278.1|45238.1|11
1649143800000|2022-04-05 07:30:00|45303.1|45263.1|45338.2|45298.2|45341.5|45301.5|45298.1|45258.1|19
1649144100000|2022-04-05 07:35:00|45336.5|45296.5|45429.9|45389.9|45441.6|45401.6|45336.5|45296.5|86
1649144400000|2022-04-05 07:40:00|45428.2|45388.2|45429.8|45389.8|45444.9|45404.9|45419.9|45379.9|52
1649144700000|2022-04-05 07:45:00|45431.6|45391.6|45406.5|45366.5|45438.1|45398.1|45406.5|45366.5|8
1649145000000|2022-04-05 07:50:00|45409.8|45369.8|45399.8|45359.8|45409.8|45369.8|45394.9|45354.9|4
1649145300000|2022-04-05 07:55:00|45396.5|45356.5|45404.9|45364.9|45411.5|45371.5|45396.5|45356.5|8
1649145600000|2022-04-05 08:00:00|45408.2|45368.2|45428|45388|45443.1|45403.1|45403.2|45363.2|17
1649145900000|2022-04-05 08:05:00|45427.9|45387.9|45424.6|45384.6|45439.7|45399.7|45417.9|45377.9|18
1649146200000|2022-04-05 08:10:00|45422.9|45382.9|45411.3|45371.3|45429.6|45389.6|45402.9|45362.9|25
1649146500000|2022-04-05 08:15:00|45403|45363|45411.3|45371.3|45431.3|45391.3|45399.7|45359.7|33
1649146800000|2022-04-05 08:20:00|45408|45368|45424.5|45384.5|45424.5|45384.5|45403|45363|10
1649147100000|2022-04-05 08:25:00|45419.5|45379.5|45396.2|45356.2|45434.5|45394.5|45396.2|45356.2|33
1649147400000|2022-04-05 08:30:00|45392.9|45352.9|45384.4|45344.4|45392.9|45352.9|45356.2|45316.2|17
1649147700000|2022-04-05 08:35:00|45381.1|45341.1|45344.4|45304.4|45384.4|45344.4|45341.1|45301.1|17
1649148000000|2022-04-05 08:40:00|45341.1|45301.1|45364.3|45324.3|45369.3|45329.3|45319.3|45279.3|32
1649148300000|2022-04-05 08:45:00|45361|45321|45329.3|45289.3|45381|45341|45321|45281|10
1649148600000|2022-04-05 08:50:00|45324.3|45284.3|45359.2|45319.2|45364.3|45324.3|45311|45271|17
1649148900000|2022-04-05 08:55:00|45356|45316|45344.2|45304.2|45379.2|45339.2|45339.2|45299.2|32
1649149200000|2022-04-05 09:00:00|45340.9|45300.9|45344.2|45304.2|45380.7|45340.7|45340.9|45300.9|30
1649149500000|2022-04-05 09:05:00|45344.1|45304.1|45375.8|45335.8|45389.1|45349.1|45344.1|45304.1|39
1649149800000|2022-04-05 09:10:00|45374.1|45334.1|45340.8|45300.8|45374.1|45334.1|45337.5|45297.5|6
1649150100000|2022-04-05 09:15:00|45342.5|45302.5|45347.5|45307.5|45355.8|45315.8|45342.5|45302.5|25
1649150400000|2022-04-05 09:20:00|45347.4|45307.4|45400.7|45360.7|45402.4|45362.4|45342.4|45302.4|8
1649150700000|2022-04-05 09:25:00|45397.4|45357.4|45474.1|45434.1|45479.1|45439.1|45397.4|45357.4|37
1649151000000|2022-04-05 09:30:00|45472.4|45432.4|45512.3|45472.3|45515.6|45475.6|45452.4|45412.4|101
1649151300000|2022-04-05 09:35:00|45510.6|45470.6|45489|45449|45510.6|45470.6|45484|45444|28
1649151600000|2022-04-05 09:40:00|45484|45444|45502.2|45462.2|45512.3|45472.3|45484|45444|72
1649151900000|2022-04-05 09:45:00|45503.9|45463.9|45502.2|45462.2|45512.2|45472.2|45478.9|45438.9|15
1649152200000|2022-04-05 09:50:00|45498.9|45458.9|45498.9|45458.9|45512.2|45472.2|45492.1|45452.1|18
1649152500000|2022-04-05 09:55:00|45502.1|45462.1|45487.1|45447.1|45512.1|45472.1|45483.8|45443.8|10
1649152800000|2022-04-05 10:00:00|45492.1|45452.1|45487.2|45447.2|45500.5|45460.5|45475.5|45435.5|19
1649153100000|2022-04-05 10:05:00|45490.5|45450.5|45457.1|45417.1|45492.2|45452.2|45452.2|45412.2|46
1649153400000|2022-04-05 10:10:00|45465.4|45425.4|45472.1|45432.1|45480.4|45440.4|45457.1|45417.1|10
1649153700000|2022-04-05 10:15:00|45468.7|45428.7|45487.1|45447.1|45487.1|45447.1|45438.7|45398.7|13
1649154000000|2022-04-05 10:20:00|45487|45447|45445.3|45405.3|45487|45447|45437|45397|9
1649154300000|2022-04-05 10:25:00|45455.3|45415.3|45442|45402|45487|45447|45437|45397|37
1649154600000|2022-04-05 10:30:00|45447|45407|45436.9|45396.9|45475.2|45435.2|45435.2|45395.2|10
1649154900000|2022-04-05 10:35:00|45421.9|45381.9|45470.2|45430.2|45485|45445|45421.9|45381.9|20
1649155200000|2022-04-05 10:40:00|45466.9|45426.9|45503.4|45463.4|45508.4|45468.4|45461.9|45421.9|11
1649155500000|2022-04-05 10:45:00|45500.1|45460.1|45483.4|45443.4|45515|45475|45483.4|45443.4|15
1649155800000|2022-04-05 10:50:00|45486.7|45446.7|45448.3|45408.3|45488.4|45448.4|45428.3|45388.3|45
1649156100000|2022-04-05 10:55:00|45446.6|45406.6|45460|45420|45465|45425|45438.3|45398.3|13
1649156400000|2022-04-05 11:00:00|45458.3|45418.3|45431.6|45391.6|45460|45420|45426.7|45386.7|10
1649156700000|2022-04-05 11:05:00|45436.6|45396.6|45386.6|45346.6|45436.6|45396.6|45384.9|45344.9|26
1649157000000|2022-04-05 11:10:00|45388.3|45348.3|45366.6|45326.6|45404.9|45364.9|45361.6|45321.6|51
1649157300000|2022-04-05 11:15:00|45369.8|45329.8|45394.8|45354.8|45411.5|45371.5|45366.5|45326.5|31
1649157600000|2022-04-05 11:20:00|45396.5|45356.5|45364.8|45324.8|45399.6|45359.6|45346.5|45306.5|86
1649157900000|2022-04-05 11:25:00|45366.5|45326.5|45411.4|45371.4|45436.3|45396.3|45366.5|45326.5|35
1649158200000|2022-04-05 11:30:00|45414.7|45374.7|45396.4|45356.4|45419.7|45379.7|45376.4|45336.4|16
1649158500000|2022-04-05 11:35:00|45394.7|45354.7|45446.3|45406.3|45446.3|45406.3|45386.4|45346.4|39
1649158800000|2022-04-05 11:40:00|45444.6|45404.6|45474.6|45434.6|45484.6|45444.6|45441.3|45401.3|38
1649159100000|2022-04-05 11:45:00|45476.3|45436.3|45454.5|45414.5|45487.9|45447.9|45454.5|45414.5|134
1649159400000|2022-04-05 11:50:00|45457.8|45417.8|45472.8|45432.8|45482.8|45442.8|45457.8|45417.8|17
1649159700000|2022-04-05 11:55:00|45476.1|45436.1|45446|45406|45481.1|45441.1|45421.1|45381.1|25
1649160000000|2022-04-05 12:00:00|45447.7|45407.7|45489.4|45449.4|45497.7|45457.7|45424.4|45384.4|16
1649160300000|2022-04-05 12:05:00|45492.7|45452.7|45549.5|45509.5|45562.8|45522.8|45489.4|45449.4|110
1649160600000|2022-04-05 12:10:00|45557.8|45517.8|45582.8|45542.8|45587.8|45547.8|45531.1|45491.1|105
1649160900000|2022-04-05 12:15:00|45587.8|45547.8|45552.8|45512.8|45587.8|45547.8|45532.8|45492.8|36
1649161200000|2022-04-05 12:20:00|45559.5|45519.5|45612.7|45572.7|45616|45576|45557.8|45517.8|74
1649161500000|2022-04-05 12:25:00|45616|45576|45612.7|45572.7|45636|45596|45594.3|45554.3|89
1649161800000|2022-04-05 12:30:00|45611|45571|45594.2|45554.2|45622.7|45582.7|45594.2|45554.2|32
1649162100000|2022-04-05 12:35:00|||||||||22
1649162400000|2022-04-05 12:40:00|45609.2|45569.2|45659.1|45619.1|45722.6|45682.6|45609.2|45569.2|168
1649165400000|2022-04-05 13:30:00|45735.4|45695.4|45975.7|45935.7|46005.7|45965.7|45455.5|45415.5|1167
1649165700000|2022-04-05 13:35:00|45977.4|45937.4|45965.6|45925.6|46127.4|46087.4|45925.7|45885.7|794
1649166000000|2022-04-05 13:40:00|45977.2|45937.2|45963.9|45923.9|46054|46014|45932.3|45892.3|312
1649166300000|2022-04-05 13:45:00|45983.9|45943.9|46045.6|46005.6|46047.3|46007.3|45927.3|45887.3|412
1649166600000|2022-04-05 13:50:00|46050.6|46010.6|45978.7|45938.7|46088.9|46048.9|45963.8|45923.8|329
1649166900000|2022-04-05 13:55:00|45982.1|45942.1|45932.1|45892.1|46038.8|45998.8|45895.4|45855.4|176
1649167200000|2022-04-05 14:00:00|45935.4|45895.4|45691.8|45651.8|45972.1|45932.1|45691.8|45651.8|307
1649167500000|2022-04-05 14:05:00|45681.8|45641.8|45751.8|45711.8|45805.2|45765.2|45681.8|45641.8|281
1649167800000|2022-04-05 14:10:00|45753.5|45713.5|45800.3|45760.3|45878.7|45838.7|45731.8|45691.8|333
1649168100000|2022-04-05 14:15:00|45796.9|45756.9|45708.5|45668.5|45815.3|45775.3|45700.2|45660.2|455
1649168400000|2022-04-05 14:20:00|45701.9|45661.9|45641.8|45601.8|45710.2|45670.2|45630.1|45590.1|363
1649168700000|2022-04-05 14:25:00|45640.1|45600.1|45738.4|45698.4|45798.4|45758.4|45640.1|45600.1|271
1649169000000|2022-04-05 14:30:00|45736.7|45696.7|45713.2|45673.2|45788.3|45748.3|45681.6|45641.6|333
1649169300000|2022-04-05 14:35:00|45709.9|45669.9|45689.9|45649.9|45753.2|45713.2|45674.9|45634.9|146
1649169600000|2022-04-05 14:40:00|45688.2|45648.2|45814.8|45774.8|45864.8|45824.8|45659.9|45619.9|295
1649169900000|2022-04-05 14:45:00|45823.1|45783.1|45938.2|45898.2|45941.5|45901.5|45803.1|45763.1|317
1649170200000|2022-04-05 14:50:00|45936.5|45896.5|45924.7|45884.7|45988.2|45948.2|45834.8|45794.8|202
1649170500000|2022-04-05 14:55:00|45911.4|45871.4|45874.7|45834.7|45914.7|45874.7|45849.7|45809.7|109
1649170800000|2022-04-05 15:00:00|45873|45833|45868|45828|45883|45843|45838.1|45798.1|115
1649171100000|2022-04-05 15:05:00|45866.3|45826.3|45923|45883|45983|45943|45866.3|45826.3|223
1649171400000|2022-04-05 15:10:00|45933|45893|45937.9|45897.9|45953|45913|45863|45823|177
1649171700000|2022-04-05 15:15:00|45936.2|45896.2|45982.9|45942.9|45982.9|45942.9|45916.2|45876.2|132
1649172000000|2022-04-05 15:20:00|45987.9|45947.9|45909.5|45869.5|45992.9|45952.9|45894.5|45854.5|322
1649172300000|2022-04-05 15:25:00|45912.8|45872.8|45974.4|45934.4|45979.4|45939.4|45912.8|45872.8|117
1649172600000|2022-04-05 15:30:00|45972.7|45932.7|45977.7|45937.7|45992.7|45952.7|45951|45911|101
1649172900000|2022-04-05 15:35:00|45974.4|45934.4|45910.9|45870.9|45982.7|45942.7|45905.9|45865.9|95
1649173200000|2022-04-05 15:40:00|45914.2|45874.2|45862.5|45822.5|45929.2|45889.2|45847.5|45807.5|84
1649173500000|2022-04-05 15:45:00|45869.1|45829.1|45894.2|45854.2|45900.8|45860.8|45849.3|45809.3|113
1649173800000|2022-04-05 15:50:00|45892.5|45852.5|45817.5|45777.5|45894.1|45854.1|45809.2|45769.2|81
1649174100000|2022-04-05 15:55:00|45814.2|45774.2|45705.7|45665.7|45817.5|45777.5|45677.4|45637.4|154
1649174400000|2022-04-05 16:00:00|45709.1|45669.1|45670.7|45630.7|45732.4|45692.4|45660.7|45620.7|113
1649174700000|2022-04-05 16:05:00|45664|45624|45710.7|45670.7|45719|45679|45659|45619|91
1649175000000|2022-04-05 16:10:00|45709|45669|45653.8|45613.8|45725.6|45685.6|45640.5|45600.5|138
1649175300000|2022-04-05 16:15:00|45655.5|45615.5|45690.5|45650.5|45730.5|45690.5|45655.5|45615.5|94
1649175600000|2022-04-05 16:20:00|45682.2|45642.2|45675.4|45635.4|45690.5|45650.5|45648.9|45608.9|85
1649175900000|2022-04-05 16:25:00|45680.4|45640.4|45782.2|45742.2|45788.8|45748.8|45675.4|45635.4|153
1649176200000|2022-04-05 16:30:00|45785.5|45745.5|45853.8|45813.8|45853.8|45813.8|45753.8|45713.8|203
1649176500000|2022-04-05 16:35:00|45852.1|45812.1|45917.1|45877.1|45927.1|45887.1|45838.8|45798.8|79
1649176800000|2022-04-05 16:40:00|45913.8|45873.8|45967.1|45927.1|45973.8|45933.8|45913.8|45873.8|112
1649177100000|2022-04-05 16:45:00|45963.8|45923.8|46070.4|46030.4|46075.4|46035.4|45952.1|45912.1|203
1649177400000|2022-04-05 16:50:00|46072.1|46032.1|46093.6|46053.6|46125.4|46085.4|46060.4|46020.4|161
1649177700000|2022-04-05 16:55:00|46087|46047|46071.9|46031.9|46093.6|46053.6|46027|45987|68
1649178000000|2022-04-05 17:00:00|46073.6|46033.6|46055.2|46015.2|46158.6|46118.6|46055.2|46015.2|189
1649178300000|2022-04-05 17:05:00|46063.5|46023.5|46075.2|46035.2|46081.9|46041.9|46026.9|45986.9|90
1649178600000|2022-04-05 17:10:00|46073.5|46033.5|46073.4|46033.4|46115.1|46075.1|46066.9|46026.9|134
1649178900000|2022-04-05 17:15:00|46063.4|46023.4|46070.1|46030.1|46108.4|46068.4|46061.7|46021.7|100
1649179200000|2022-04-05 17:20:00|46073.4|46033.4|46080|46040|46093.3|46053.3|46033.4|45993.4|144
1649179500000|2022-04-05 17:25:00|46081.6|46041.6|46033.3|45993.3|46085|46045|46028.3|45988.3|93
1649179800000|2022-04-05 17:30:00|46036.6|45996.6|46104.9|46064.9|46111.5|46071.5|46036.6|45996.6|151
1649180100000|2022-04-05 17:35:00|46108.2|46068.2|46098.1|46058.1|46118.1|46078.1|46071.5|46031.5|146
1649180400000|2022-04-05 17:40:00|46106.4|46066.4|46076.4|46036.4|46106.4|46066.4|46061.4|46021.4|57
1649180700000|2022-04-05 17:45:00|46081.4|46041.4|46101.4|46061.4|46114.7|46074.7|46071.4|46031.4|202
1649181000000|2022-04-05 17:50:00|46099.7|46059.7|46093.1|46053.1|46104.7|46064.7|46088.1|46048.1|187
1649181300000|2022-04-05 17:55:00|46088.1|46048.1|46099.7|46059.7|46124.8|46084.8|46074.8|46034.8|122
1649181600000|2022-04-05 18:00:00|46106.4|46066.4|46134.7|46094.7|46151.4|46111.4|46093|46053|213
1649181900000|2022-04-05 18:05:00|46129.7|46089.7|46179.7|46139.7|46193|46153|46126.4|46086.4|340
1649182200000|2022-04-05 18:10:00|46183|46143|46056|46016|46193|46153|46047.7|46007.7|1517
1649182500000|2022-04-05 18:15:00|46046|46006|46127.7|46087.7|46176|46136|46041|46001|334
1649203200000|2022-04-06 00:00:00|46118|46078|46204.6|46164.6|46273|46233|46114.6|46074.6|108
1649203500000|2022-04-06 00:05:00|46199.6|46159.6|46182.9|46142.9|46219.6|46179.6|46179.6|46139.6|41
1649203800000|2022-04-06 00:10:00|46179.6|46139.6|46206.2|46166.2|46212.9|46172.9|46169.5|46129.5|17
1649204100000|2022-04-06 00:15:00|46202.9|46162.9|46176.1|46136.1|46226.2|46186.2|46171.1|46131.1|39
1649204400000|2022-04-06 00:20:00|46182.8|46142.8|46172.8|46132.8|46194.5|46154.5|46151.1|46111.1|26
1649204700000|2022-04-06 00:25:00|46184.4|46144.4|46162.7|46122.7|46184.4|46144.4|46162.7|46122.7|9
1649205000000|2022-04-06 00:30:00|46166.1|46126.1|46172.7|46132.7|46181|46141|46161|46121|9
1649205300000|2022-04-06 00:35:00|46171|46131|46141|46101|46179.3|46139.3|46136|46096|34
1649205600000|2022-04-06 00:40:00|46136|46096|46139.3|46099.3|46147.6|46107.6|46122.6|46082.6|19
1649205900000|2022-04-06 00:45:00|46142.6|46102.6|46134.2|46094.2|46145.9|46105.9|46130.9|46090.9|6
1649206200000|2022-04-06 00:50:00|46130.9|46090.9|46125.9|46085.9|46139.2|46099.2|46125.9|46085.9|4
1649206500000|2022-04-06 00:55:00|46127.5|46087.5|46145.8|46105.8|46149.2|46109.2|46125.8|46085.8|9
1649206800000|2022-04-06 01:00:00|46144.2|46104.2|46185.8|46145.8|46217.5|46177.5|46114.1|46074.1|91
1649207100000|2022-04-06 01:05:00|46187.4|46147.4|46187.4|46147.4|46212.4|46172.4|46159.1|46119.1|28
1649207400000|2022-04-06 01:10:00|46189|46149|46137.3|46097.3|46192.4|46152.4|46134|46094|42
1649207700000|2022-04-06 01:15:00|46132.3|46092.3|46152.3|46112.3|46157.3|46117.3|46114|46074|36
1649208000000|2022-04-06 01:20:00|46145.6|46105.6|46168.9|46128.9|46168.9|46128.9|46118.9|46078.9|15
1649208300000|2022-04-06 01:25:00|46178.9|46138.9|46155.5|46115.5|46180.6|46140.6|46143.9|46103.9|12
1649208600000|2022-04-06 01:30:00|46153.9|46113.9|46148.8|46108.8|46178.9|46138.9|46148.8|46108.8|16
1649208900000|2022-04-06 01:35:00|46147.2|46107.2|46168.8|46128.8|46185.5|46145.5|46145.5|46105.5|19
1649209200000|2022-04-06 01:40:00|46172.1|46132.1|46175.4|46135.4|46185.5|46145.5|46155.5|46115.5|7
1649209500000|2022-04-06 01:45:00|46177.1|46137.1|46162|46122|46178.7|46138.7|46132.1|46092.1|4
1649209800000|2022-04-06 01:50:00|46167|46127|46178.7|46138.7|46183.7|46143.7|46167|46127|4
1649210100000|2022-04-06 01:55:00|46177|46137|46178.6|46138.6|46188.6|46148.6|46167|46127|12
1649210400000|2022-04-06 02:00:00|46177|46137|46161.9|46121.9|46177|46137|46156.9|46116.9|7
1649210700000|2022-04-06 02:05:00|46165.3|46125.3|46203.5|46163.5|46203.5|46163.5|46161.9|46121.9|7
1649211000000|2022-04-06 02:10:00|46208.5|46168.5|46218.5|46178.5|46226.9|46186.9|46198.5|46158.5|38
1649211300000|2022-04-06 02:15:00|46223.5|46183.5|46233.4|46193.4|46233.4|46193.4|46208.5|46168.5|13
1649211600000|2022-04-06 02:20:00|46230.1|46190.1|46228.4|46188.4|46230.1|46190.1|46218.4|46178.4|5
1649211900000|2022-04-06 02:25:00|46238.4|46198.4|46208.4|46168.4|46238.4|46198.4|46188.4|46148.4|21
1649212200000|2022-04-06 02:30:00|46210|46170|46218.3|46178.3|46238.3|46198.3|46210|46170|6
1649212500000|2022-04-06 02:35:00|46221.7|46181.7|46229.9|46189.9|46229.9|46189.9|46208.3|46168.3|3
1649212800000|2022-04-06 02:40:00|46231.6|46191.6|46266.5|46226.5|46266.5|46226.5|46223.2|46183.2|13
1649213100000|2022-04-06 02:45:00|46289.9|46249.9|46328.2|46288.2|46344.8|46304.8|46289.9|46249.9|30
1649213400000|2022-04-06 02:50:00|46324.8|46284.8|46338.1|46298.1|46354.8|46314.8|46309.8|46269.8|23
1649213700000|2022-04-06 02:55:00|46339.8|46299.8|46331.4|46291.4|46341.4|46301.4|46319.8|46279.8|10
1649214000000|2022-04-06 03:00:00|46329.7|46289.7|46358.1|46318.1|46363.1|46323.1|46324.7|46284.7|11
1649214300000|2022-04-06 03:05:00|46359.7|46319.7|46364.7|46324.7|46366.4|46326.4|46351.3|46311.3|2
1649214600000|2022-04-06 03:10:00|46366.3|46326.3|46369.6|46329.6|46379.6|46339.6|46361.3|46321.3|18
1649214900000|2022-04-06 03:15:00|46371.3|46331.3|46417.9|46377.9|46417.9|46377.9|46371.3|46331.3|35
1649215200000|2022-04-06 03:20:00|46419.6|46379.6|46429.5|46389.5|46437.9|46397.9|46409.6|46369.6|8
1649215500000|2022-04-06 03:25:00|46431.2|46391.2|46407.8|46367.8|46437.9|46397.9|46406.2|46366.2|3
1649215800000|2022-04-06 03:30:00|46411.2|46371.2|46427.8|46387.8|46427.8|46387.8|46404.5|46364.5|5
1649216100000|2022-04-06 03:35:00|46429.4|46389.4|46421.1|46381.1|46434.4|46394.4|46416.1|46376.1|9
1649216400000|2022-04-06 03:40:00|46421|46381|46421|46381|46421|46381|46419.4|46379.4|0
1649216700000|2022-04-06 03:45:00|46431|46391|46429.3|46389.3|46431|46391|46429.3|46389.3|0
1649217000000|2022-04-06 03:50:00|46430.9|46390.9|46419.3|46379.3|46430.9|46390.9|46419.3|46379.3|3
1649217300000|2022-04-06 03:55:00|46429.3|46389.3|46427.6|46387.6|46430.9|46390.9|46420.9|46380.9|3
1649217600000|2022-04-06 04:00:00|46424.2|46384.2|46425.8|46385.8|46430.9|46390.9|46414.2|46374.2|6
1649217900000|2022-04-06 04:05:00|46424.2|46384.2|46430.8|46390.8|46430.8|46390.8|46420.8|46380.8|3
1649218200000|2022-04-06 04:10:00|46424.1|46384.1|46430.7|46390.7|46435.8|46395.8|46424.1|46384.1|0
1649218500000|2022-04-06 04:15:00|46435.7|46395.7|46430.7|46390.7|46440.7|46400.7|46430.7|46390.7|0
1649218800000|2022-04-06 04:20:00|46429|46389|46424|46384|46429|46389|46419|46379|5
1649219100000|2022-04-06 04:25:00|46420.7|46380.7|46424|46384|46430.6|46390.6|46419|46379|2
1649219400000|2022-04-06 04:30:00|46420.6|46380.6|46428.9|46388.9|46430.6|46390.6|46415.6|46375.6|1
1649219700000|2022-04-06 04:35:00|46423.9|46383.9|46430.5|46390.5|46430.5|46390.5|46423.9|46383.9|0
1649220000000|2022-04-06 04:40:00|46433.9|46393.9|46440.5|46400.5|46440.5|46400.5|46433.9|46393.9|0
1649220300000|2022-04-06 04:45:00|46438.8|46398.8|46445.4|46405.4|46450.5|46410.5|46438.8|46398.8|4
1649220600000|2022-04-06 04:50:00|46450.4|46410.4|46450.4|46410.4|46457.1|46417.1|46443.7|46403.7|11
1649220900000|2022-04-06 04:55:00|46452|46412|46450.3|46410.3|46460.3|46420.3|46445.4|46405.4|5
1649221200000|2022-04-06 05:00:00|46460.3|46420.3|46460.3|46420.3|46460.3|46420.3|46453.6|46413.6|3
1649221500000|2022-04-06 05:05:00|46461.9|46421.9|46450.3|46410.3|46461.9|46421.9|46431.9|46391.9|14
1649221800000|2022-04-06 05:10:00|46451.9|46411.9|46440.2|46400.2|46451.9|46411.9|46430.2|46390.2|13
1649222100000|2022-04-06 05:15:00|46441.9|46401.9|46450.2|46410.2|46450.2|46410.2|46428.5|46388.5|11
1649222400000|2022-04-06 05:20:00|46448.5|46408.5|46430.1|46390.1|46448.5|46408.5|46418.5|46378.5|21
1649222700000|2022-04-06 05:25:00|46433.5|46393.5|46430.1|46390.1|46433.5|46393.5|46418.4|46378.4|8
1649223000000|2022-04-06 05:30:00|46435.1|46395.1|46496.7|46456.7|46510.1|46470.1|46435.1|46395.1|63
1649223300000|2022-04-06 05:35:00|46500.1|46460.1|46506.7|46466.7|46511.7|46471.7|46500.1|46460.1|20
1649223600000|2022-04-06 05:40:00|46505.1|46465.1|46486.7|46446.7|46511.7|46471.7|46486.7|46446.7|24
1649223900000|2022-04-06 05:45:00|46488.3|46448.3|46436.6|46396.6|46493.3|46453.3|46429.9|46389.9|13
1649224200000|2022-04-06 05:50:00|46438.3|46398.3|46429.9|46389.9|46439.9|46399.9|46418.2|46378.2|10
1649224500000|2022-04-06 05:55:00|46428.2|46388.2|46348.2|46308.2|46428.2|46388.2|46324.8|46284.8|35
1649224800000|2022-04-06 06:00:00|46344.8|46304.8|46339.8|46299.8|46369.8|46329.8|46334.8|46294.8|13
1649225100000|2022-04-06 06:05:00|46334.8|46294.8|46329.7|46289.7|46339.8|46299.8|46314.8|46274.8|6
1649225400000|2022-04-06 06:10:00|46331.4|46291.4|46326.4|46286.4|46331.4|46291.4|46309.7|46269.7|14
1649225700000|2022-04-06 06:15:00|46321.4|46281.4|46298|46258|46326.4|46286.4|46294.6|46254.6|9
1649226000000|2022-04-06 06:20:00|46288|46248|46289.6|46249.6|46304.6|46264.6|46268|46228|12
1649226300000|2022-04-06 06:25:00|46299.6|46259.6|46284.6|46244.6|46314.6|46274.6|46264.6|46224.6|14
1649226600000|2022-04-06 06:30:00|46286.2|46246.2|46182.8|46142.8|46299.5|46259.5|46177.8|46137.8|39
1649226900000|2022-04-06 06:35:00|46192.8|46152.8|46229.5|46189.5|46252.8|46212.8|46186.1|46146.1|29
1649227200000|2022-04-06 06:40:00|46232.8|46192.8|46309.4|46269.4|46309.4|46269.4|46232.7|46192.7|24
1649227500000|2022-04-06 06:45:00|46296.1|46256.1|46269.4|46229.4|46309.4|46269.4|46259.4|46219.4|7
1649227800000|2022-04-06 06:50:00|46267.7|46227.7|46297.7|46257.7|46309.3|46269.3|46259.4|46219.4|10
1649228100000|2022-04-06 06:55:00|46296.1|46256.1|46262.7|46222.7|46296.1|46256.1|46242.7|46202.7|31
1649228400000|2022-04-06 07:00:00|46256|46216|46206|46166|46264.4|46224.4|46201|46161|29
1649228700000|2022-04-06 07:05:00|46216|46176|46215.9|46175.9|46229.3|46189.3|46200.9|46160.9|15
1649229000000|2022-04-06 07:10:00|46220.9|46180.9|46242.5|46202.5|46260.9|46220.9|46220.9|46180.9|35
1649229300000|2022-04-06 07:15:00|46240.9|46200.9|46227.5|46187.5|46249.1|46209.1|46219.1|46179.1|11
1649229600000|2022-04-06 07:20:00|46224.1|46184.1|46259.1|46219.1|46259.1|46219.1|46224.1|46184.1|14
1649229900000|2022-04-06 07:25:00|46249.1|46209.1|46245.7|46205.7|46264.1|46224.1|46245.7|46205.7|16
1649230200000|2022-04-06 07:30:00|46242.3|46202.3|46262.3|46222.3|46267.3|46227.3|46220.6|46180.6|13
1649230500000|2022-04-06 07:35:00|46267.3|46227.3|46228.9|46188.9|46267.3|46227.3|46223.9|46183.9|51
1649230800000|2022-04-06 07:40:00|46223.9|46183.9|46239|46199|46239|46199|46198.9|46158.9|32
1649231100000|2022-04-06 07:45:00|46235.6|46195.6|46215.7|46175.7|46270.7|46230.7|46210.7|46170.7|38
1649231400000|2022-04-06 07:50:00|46212.3|46172.3|46212.3|46172.3|46225.6|46185.6|46192.3|46152.3|8
1649231700000|2022-04-06 07:55:00|46202.3|46162.3|46185.6|46145.6|46207.3|46167.3|46165.6|46125.6|27
1649232000000|2022-04-06 08:00:00|46188.9|46148.9|46168.9|46128.9|46197.2|46157.2|46148.9|46108.9|11
1649232300000|2022-04-06 08:05:00|46167.3|46127.3|46148.9|46108.9|46167.3|46127.3|46137.3|46097.3|42
1649232600000|2022-04-06 08:10:00|46150.5|46110.5|46145.5|46105.5|46158.8|46118.8|46145.5|46105.5|9
1649232900000|2022-04-06 08:15:00|46145.4|46105.4|46145.4|46105.4|46160.4|46120.4|46137.1|46097.1|9
1649233200000|2022-04-06 08:20:00|46143.8|46103.8|46177|46137|46182|46142|46140.4|46100.4|9
1649233500000|2022-04-06 08:25:00|46182|46142|46162|46122|46187|46147|46162|46122|3
1649233800000|2022-04-06 08:30:00|46165.3|46125.3|46185.3|46145.3|46198.7|46158.7|46162|46122|1
1649234100000|2022-04-06 08:35:00|46183.6|46143.6|46265.2|46225.2|46265.2|46225.2|46183.6|46143.6|10
1649234400000|2022-04-06 08:40:00|46261.9|46221.9|46258.6|46218.6|46265.2|46225.2|46233.6|46193.6|17
1649234700000|2022-04-06 08:45:00|46265.2|46225.2|46290.2|46250.2|46311.8|46271.8|46250.2|46210.2|24
1649235000000|2022-04-06 08:50:00|46295.2|46255.2|46248.5|46208.5|46320|46280|46248.5|46208.5|56
1649235300000|2022-04-06 08:55:00|46255.1|46215.1|46245.1|46205.1|46265.1|46225.1|46233.4|46193.4|36
1649235600000|2022-04-06 09:00:00|46238.4|46198.4|46225|46185|46238.4|46198.4|46205|46165|15
1649235900000|2022-04-06 09:05:00|46223.4|46183.4|46181.6|46141.6|46225|46185|46173.3|46133.3|12
1649236200000|2022-04-06 09:10:00|46183.2|46143.2|46188.2|46148.2|46193.2|46153.2|46178.2|46138.2|11
1649236500000|2022-04-06 09:15:00|46183.2|46143.2|46178.2|46138.2|46186.6|46146.6|46161.5|46121.5|15
1649236800000|2022-04-06 09:20:00|46186.5|46146.5|46211.5|46171.5|46216.5|46176.5|46181.5|46141.5|14
1649237100000|2022-04-06 09:25:00|46208.1|46168.1|46241.4|46201.4|46244.7|46204.7|46201.5|46161.5|14
1649237400000|2022-04-06 09:30:00|46246.4|46206.4|46261.4|46221.4|46283.1|46243.1|46243.1|46203.1|20
1649237700000|2022-04-06 09:35:00|46268.1|46228.1|46223|46183|46271.4|46231.4|46223|46183|19
1649238000000|2022-04-06 09:40:00|46221.4|46181.4|46211.3|46171.3|46221.4|46181.4|46199.7|46159.7|13
1649238300000|2022-04-06 09:45:00|46214.7|46174.7|46199.6|46159.6|46216.3|46176.3|46186.3|46146.3|13
1649238600000|2022-04-06 09:50:00|46196.3|46156.3|46191.2|46151.2|46214.6|46174.6|46169.6|46129.6|23
1649238900000|2022-04-06 09:55:00|46194.6|46154.6|46227.9|46187.9|46252.9|46212.9|46194.6|46154.6|21
1649239200000|2022-04-06 10:00:00|46221.3|46181.3|46199.5|46159.5|46241.3|46201.3|46199.5|46159.5|27
1649239500000|2022-04-06 10:05:00|46202.9|46162.9|46161.2|46121.2|46202.9|46162.9|46161.2|46121.2|26
1649239800000|2022-04-06 10:10:00|46156.2|46116.2|46137.8|46097.8|46161.2|46121.2|46126.2|46086.2|23
1649240100000|2022-04-06 10:15:00|46134.5|46094.5|46119.4|46079.4|46134.5|46094.5|46119.4|46079.4|46
1649240400000|2022-04-06 10:20:00|46132.8|46092.8|46127.7|46087.7|46136.1|46096.1|46122.7|46082.7|50
1649240700000|2022-04-06 10:25:00|46131.1|46091.1|46137.7|46097.7|46141.1|46101.1|46126.1|46086.1|7
1649241000000|2022-04-06 10:30:00|46127.7|46087.7|46147.6|46107.6|46157.6|46117.6|46119.3|46079.3|22
1649241300000|2022-04-06 10:35:00|46144.4|46104.4|46149.2|46109.2|46159.2|46119.2|46131|46091|3
1649241600000|2022-04-06 10:40:00|46150.8|46110.8|46137.5|46097.5|46154.2|46114.2|46135.9|46095.9|16
1649241900000|2022-04-06 10:45:00|46139.2|46099.2|46137.5|46097.5|46157.5|46117.5|46137.5|46097.5|4
1649242200000|2022-04-06 10:50:00|46140.9|46100.9|46167.5|46127.5|46177.5|46137.5|46137.5|46097.5|4
1649242500000|2022-04-06 10:55:00|46164.1|46124.1|46200.8|46160.8|46207.4|46167.4|46164.1|46124.1|14
1649242800000|2022-04-06 11:00:00|46187.4|46147.4|46167.4|46127.4|46194.2|46154.2|46152.4|46112.4|4
1649243100000|2022-04-06 11:05:00|46162.4|46122.4|46182.3|46142.3|46192.4|46152.4|46152.4|46112.4|4
1649243400000|2022-04-06 11:10:00|46180.7|46140.7|46118.9|46078.9|46185.7|46145.7|46118.9|46078.9|28
1649243700000|2022-04-06 11:15:00|46122.3|46082.3|46079|46039|46122.3|46082.3|46079|46039|31
1649244000000|2022-04-06 11:20:00|46084|46044|46084|46044|46094|46054|46079|46039|25
1649244300000|2022-04-06 11:25:00|46094|46054|46078.9|46038.9|46095.6|46055.6|46078.9|46038.9|55
1649244600000|2022-04-06 11:30:00|46083.9|46043.9|46103.9|46063.9|46113.9|46073.9|46078.9|46038.9|17
1649244900000|2022-04-06 11:35:00|46100.5|46060.5|46083.8|46043.8|46113.9|46073.9|46078.8|46038.8|16
1649245200000|2022-04-06 11:40:00|46080.5|46040.5|45928.8|45888.8|46090.5|46050.5|45922|45882|39
1649245500000|2022-04-06 11:45:00|45925.4|45885.4|45932|45892|45957|45917|45912|45872|35
1649245800000|2022-04-06 11:50:00|45922|45882|45877|45837|45940.4|45900.4|45855.3|45815.3|70
1649246100000|2022-04-06 11:55:00|45873.6|45833.6|45896.9|45856.9|45910.2|45870.2|45865.3|45825.3|30
1649246400000|2022-04-06 12:00:00|45900.3|45860.3|45920.1|45880.1|45926.9|45886.9|45886.9|45846.9|27
1649246700000|2022-04-06 12:05:00|45918.5|45878.5|45963.3|45923.3|45980.1|45940.1|45915.1|45875.1|55
1649247000000|2022-04-06 12:10:00|45961.7|45921.7|45943.3|45903.3|45971.7|45931.7|45921.7|45881.7|45
1649247300000|2022-04-06 12:15:00|45941.6|45901.6|45943.2|45903.2|45968.2|45928.2|45938.3|45898.3|27
1649247600000|2022-04-06 12:20:00|45944.9|45904.9|46021.6|45981.6|46034.9|45994.9|45944.9|45904.9|38
1649247900000|2022-04-06 12:25:00|46016.6|45976.6|45974.9|45934.9|46021.6|45981.6|45936.7|45896.7|41
1649248200000|2022-04-06 12:30:00|45973.3|45933.3|45973.2|45933.2|45984.9|45944.9|45948.2|45908.2|16
1649248500000|2022-04-06 12:35:00|45969.9|45929.9|46024.8|45984.8|46033.2|45993.2|45968.2|45928.2|10
1649248800000|2022-04-06 12:40:00|46021.4|45981.4|46088|46048|46098.2|46058.2|46019.8|45979.8|41
1649251800000|2022-04-06 13:30:00|46057.8|46017.8|45943.2|45903.2|46097.8|46057.8|45862|45822|840
1649252100000|2022-04-06 13:35:00|45946.6|45906.6|45939.7|45899.7|45948.3|45908.3|45818.3|45778.3|330
1649252400000|2022-04-06 13:40:00|45934.7|45894.7|45939.7|45899.7|46001.3|45961.3|45851.4|45811.4|365
1649252700000|2022-04-06 13:45:00|45946.3|45906.3|45959.5|45919.5|46011.3|45971.3|45899.7|45859.7|326
1649253000000|2022-04-06 13:50:00|45957.9|45917.9|45866.1|45826.1|45957.9|45917.9|45823|45783|388
1649253300000|2022-04-06 13:55:00|45879.5|45839.5|45859.4|45819.4|45897.9|45857.9|45789.6|45749.6|192
1649253600000|2022-04-06 14:00:00|45862.8|45822.8|45836.2|45796.2|45919.4|45879.4|45774.6|45734.6|312
1649253900000|2022-04-06 14:05:00|45832.8|45792.8|45829.4|45789.4|45886|45846|45801|45761|192
1649254200000|2022-04-06 14:10:00|45832.7|45792.7|45866.1|45826.1|45909.3|45869.3|45807.7|45767.7|415
1649254500000|2022-04-06 14:15:00|45869.5|45829.5|45889.3|45849.3|45971.1|45931.1|45832.7|45792.7|431
1649254800000|2022-04-06 14:20:00|45896|45856|45887.8|45847.8|45899.3|45859.3|45821|45781|266
1649255100000|2022-04-06 14:25:00|45882.8|45842.8|45817.6|45777.6|45882.8|45842.8|45774.4|45734.4|335
1649255400000|2022-04-06 14:30:00|45819.2|45779.2|45719.1|45679.1|45819.2|45779.2|45710.8|45670.8|457
1649255700000|2022-04-06 14:35:00|45714.1|45674.1|45687.3|45647.3|45734.1|45694.1|45629|45589|437
1649256000000|2022-04-06 14:40:00|45690.7|45650.7|45709.1|45669.1|45725.7|45685.7|45660.7|45620.7|362
1649256300000|2022-04-06 14:45:00|45695.7|45655.7|45725.8|45685.8|45735.8|45695.8|45667.4|45627.4|150
1649256600000|2022-04-06 14:50:00|45720.8|45680.8|45774|45734|45774|45734|45690.8|45650.8|248
1649256900000|2022-04-06 14:55:00|45784|45744|45708.9|45668.9|45789|45749|45697.3|45657.3|157
1649257200000|2022-04-06 15:00:00|45710.7|45670.7|45762.5|45722.5|45777.5|45737.5|45682.3|45642.3|113
1649257500000|2022-04-06 15:05:00|45759.1|45719.1|45772.6|45732.6|45782.4|45742.4|45725.7|45685.7|249
1649257800000|2022-04-06 15:10:00|45774.2|45734.2|45792.7|45752.7|45811.1|45771.1|45754.2|45714.2|173
1649258100000|2022-04-06 15:15:00|45782.7|45742.7|45791.1|45751.1|45814.4|45774.4|45767.7|45727.7|203
1649258400000|2022-04-06 15:20:00|45789.4|45749.4|45829.2|45789.2|45839.2|45799.2|45760.9|45720.9|154
1649258700000|2022-04-06 15:25:00|45825.9|45785.9|45777.9|45737.9|45834.2|45794.2|45754.7|45714.7|160
1649259000000|2022-04-06 15:30:00|45774.5|45734.5|45693.1|45653.1|45774.5|45734.5|45621.5|45581.5|408
1649259300000|2022-04-06 15:35:00|45694.7|45654.7|45693|45653|45711.4|45671.4|45674.6|45634.6|169
1649259600000|2022-04-06 15:40:00|45691.4|45651.4|45678|45638|45718|45678|45674.6|45634.6|180
1649259900000|2022-04-06 15:45:00|45681.4|45641.4|45614.7|45574.7|45694.8|45654.8|45604.7|45564.7|165
1649260200000|2022-04-06 15:50:00|45618.1|45578.1|45621.3|45581.3|45661.3|45621.3|45601.3|45561.3|207
1649260500000|2022-04-06 15:55:00|45619.7|45579.7|45611.1|45571.1|45664.5|45624.5|45611.1|45571.1|128
1649260800000|2022-04-06 16:00:00|45614.5|45574.5|45669.3|45629.3|45669.3|45629.3|45587.7|45547.7|162
1649261100000|2022-04-06 16:05:00|45667.7|45627.7|45780.7|45740.7|45785.7|45745.7|45654.3|45614.3|147
1649261400000|2022-04-06 16:10:00|45784.1|45744.1|45788.9|45748.9|45799|45759|45720.7|45680.7|159
1649261700000|2022-04-06 16:15:00|45785.5|45745.5|45642.2|45602.2|45788.9|45748.9|45639|45599|146
1649262000000|2022-04-06 16:20:00|45645.6|45605.6|45618.6|45578.6|45682.2|45642.2|45593.6|45553.6|117
1649262300000|2022-04-06 16:25:00|45613.6|45573.6|45662|45622|45662|45622|45593.6|45553.6|98
1649262600000|2022-04-06 16:30:00|45665.3|45625.3|45678.7|45638.7|45703.7|45663.7|45626.9|45586.9|80
1649262900000|2022-04-06 16:35:00|45703.7|45663.7|45676.9|45636.9|45708.7|45668.7|45650.3|45610.3|112
1649263200000|2022-04-06 16:40:00|45671.9|45631.9|45701.8|45661.8|45701.8|45661.8|45658.5|45618.5|65
1649263500000|2022-04-06 16:45:00|45700.2|45660.2|45677|45637|45738.6|45698.6|45677|45637|129
1649263800000|2022-04-06 16:50:00|45672|45632|45751.9|45711.9|45765.3|45725.3|45648.8|45608.8|87
1649264100000|2022-04-06 16:55:00|45750.3|45710.3|45731.9|45691.9|45756.9|45716.9|45718.5|45678.5|117
1649264400000|2022-04-06 17:00:00|45733.5|45693.5|45731.9|45691.9|45746.9|45706.9|45690.3|45650.3|98
1649264700000|2022-04-06 17:05:00|45736.9|45696.9|45725.2|45685.2|45741.9|45701.9|45675.2|45635.2|124
1649265000000|2022-04-06 17:10:00|45735.2|45695.2|45735.4|45695.4|45741.8|45701.8|45692|45652|201
1649265300000|2022-04-06 17:15:00|45732|45692|45663.7|45623.7|45735.4|45695.4|45660.3|45620.3|150
1649265600000|2022-04-06 17:20:00|45665.3|45625.3|45711.9|45671.9|45732.1|45692.1|45640.3|45600.3|108
1649265900000|2022-04-06 17:25:00|45710.3|45670.3|45690.3|45650.3|45746.9|45706.9|45671.9|45631.9|89
1649266200000|2022-04-06 17:30:00|45688.7|45648.7|45673.2|45633.2|45696.7|45656.7|45656.8|45616.8|287
1649266500000|2022-04-06 17:35:00|45678.2|45638.2|45711|45671|45731|45691|45673.2|45633.2|293
1649266800000|2022-04-06 17:40:00|45709.4|45669.4|45732.8|45692.8|45764.4|45724.4|45697.8|45657.8|128
1649267100000|2022-04-06 17:45:00|45729.4|45689.4|45734.3|45694.3|45782.8|45742.8|45722.8|45682.8|198
1649267400000|2022-04-06 17:50:00|45737.7|45697.7|45681.1|45641.1|45775.9|45735.9|45677.7|45637.7|223
1649267700000|2022-04-06 17:55:00|45677.7|45637.7|45639.3|45599.3|45694.3|45654.3|45624.3|45584.3|166
1649268000000|2022-04-06 18:00:00|45634.3|45594.3|45594.2|45554.2|45639.3|45599.3|45582.6|45542.6|153
1649268300000|2022-04-06 18:05:00|45597.6|45557.6|45577.8|45537.8|45599.2|45559.2|45549.2|45509.2|416
1649268600000|2022-04-06 18:10:00|45579.4|45539.4|45698.5|45658.5|45731.9|45691.9|45576|45536|1468
1649268900000|2022-04-06 18:15:00|45701.9|45661.9|45661.9|45621.9|45735.1|45695.1|45648.3|45608.3|462
1649289600000|2022-04-07 00:00:00|45512.4|45472.4|45565.5|45525.5|45644|45604|45489.2|45449.2|182
1649289900000|2022-04-07 00:05:00|45560.5|45520.5|45635.5|45595.5|45645.7|45605.7|45553.9|45513.9|33
1649290200000|2022-04-07 00:10:00|45630.5|45590.5|45645.4|45605.4|45645.5|45605.5|45607|45567|48
1649290500000|2022-04-07 00:15:00|45655.4|45615.4|45697|45657|45698.6|45658.6|45652|45612|68
1649290800000|2022-04-07 00:20:00|45698.6|45658.6|45705.4|45665.4|45710.4|45670.4|45665.4|45625.4|17
1649291100000|2022-04-07 00:25:00|45705.3|45665.3|45725.3|45685.3|45730.3|45690.3|45695.3|45655.3|19
1649291400000|2022-04-07 00:30:00|45728.5|45688.5|45750.3|45710.3|45771.9|45731.9|45728.5|45688.5|14
1649291700000|2022-04-07 00:35:00|45745.3|45705.3|45721.8|45681.8|45750.3|45710.3|45721.8|45681.8|11
1649292000000|2022-04-07 00:40:00|45723.4|45683.4|45708.6|45668.6|45726.8|45686.8|45705.2|45665.2|1
1649292300000|2022-04-07 00:45:00|45710.2|45670.2|45710.1|45670.1|45715.2|45675.2|45705.1|45665.1|2
1649292600000|2022-04-07 00:50:00|45693.5|45653.5|45691.9|45651.9|45700.6|45660.6|45683.5|45643.5|18
1649292900000|2022-04-07 00:55:00|45695.3|45655.3|45701.9|45661.9|45701.9|45661.9|45691.9|45651.9|2
1649293200000|2022-04-07 01:00:00|45681.9|45641.9|45611.9|45571.9|45681.9|45641.9|45573.4|45533.4|26
1649293500000|2022-04-07 01:05:00|45610.3|45570.3|45716.8|45676.8|45718.4|45678.4|45591.9|45551.9|15
1649293800000|2022-04-07 01:10:00|45715.2|45675.2|45845.2|45805.2|45865.2|45825.2|45708.4|45668.4|26
1649294100000|2022-04-07 01:15:00|45841.8|45801.8|45785.2|45745.2|45841.8|45801.8|45785.2|45745.2|5
1649294400000|2022-04-07 01:20:00|45785.1|45745.1|45766.7|45726.7|45785.1|45745.1|45753.3|45713.3|2
1649294700000|2022-04-07 01:25:00|45765.1|45725.1|45791.6|45751.6|45795.1|45755.1|45761.7|45721.7|5
1649295000000|2022-04-07 01:30:00|45795.1|45755.1|45780|45740|45795.1|45755.1|45766.6|45726.6|6
1649295300000|2022-04-07 01:35:00|45786.6|45746.6|45850|45810|45870|45830|45780|45740|3
1649295600000|2022-04-07 01:40:00|45851.6|45811.6|45861.5|45821.5|45910|45870|45839.9|45799.9|16
1649295900000|2022-04-07 01:45:00|45854.9|45814.9|45833|45793|45871.5|45831.5|45818|45778|12
1649296200000|2022-04-07 01:50:00|45841.5|45801.5|45856.4|45816.4|45863|45823|45833|45793|7
1649296500000|2022-04-07 01:55:00|45851.4|45811.4|45831.4|45791.4|45851.4|45811.4|45806.4|45766.4|5
1649296800000|2022-04-07 02:00:00|45828|45788|45772.9|45732.9|45828|45788|45739.5|45699.5|8
1649297100000|2022-04-07 02:05:00|45769.5|45729.5|45741.3|45701.3|45777.9|45737.9|45732.9|45692.9|9
1649297400000|2022-04-07 02:10:00|45737.9|45697.9|45776|45736|45776|45736|45737.9|45697.9|14
1649297700000|2022-04-07 02:15:00|45781|45741|45775.9|45735.9|45791|45751|45765.9|45725.9|4
1649298000000|2022-04-07 02:20:00|45774.4|45734.4|45784.3|45744.3|45790.9|45750.9|45774.3|45734.3|1
1649298300000|2022-04-07 02:25:00|45785.9|45745.9|45812.7|45772.7|45815.9|45775.9|45784.3|45744.3|4
1649298600000|2022-04-07 02:30:00|45814.3|45774.3|45794.2|45754.2|45815.8|45775.8|45774.2|45734.2|6
1649298900000|2022-04-07 02:35:00|45790.8|45750.8|45817.6|45777.6|45819.2|45779.2|45790.8|45750.8|1
1649299200000|2022-04-07 02:40:00|45814.2|45774.2|45812.6|45772.6|45822.6|45782.6|45812.6|45772.6|2
1649299500000|2022-04-07 02:45:00|45809.1|45769.1|45784.1|45744.1|45812.6|45772.6|45772.5|45732.5|7
1649299800000|2022-04-07 02:50:00|45785.7|45745.7|45794.1|45754.1|45794.1|45754.1|45782.5|45742.5|0
1649300100000|2022-04-07 02:55:00|45792.5|45752.5|45804|45764|45825.6|45785.6|45792.5|45752.5|12
1649300400000|2022-04-07 03:00:00|45805.6|45765.6|45799|45759|45805.6|45765.6|45794|45754|1
1649300700000|2022-04-07 03:05:00|45800.5|45760.5|45805.5|45765.5|45814|45774|45798.9|45758.9|0
1649301000000|2022-04-07 03:10:00|45803.9|45763.9|45808.9|45768.9|45808.9|45768.9|45800.8|45760.8|1
1649301300000|2022-04-07 03:15:00|45813.9|45773.9|45813.8|45773.8|45813.9|45773.9|45810.4|45770.4|1
1649301600000|2022-04-07 03:20:00|45807.3|45767.3|45805.4|45765.4|45815.4|45775.4|45803.8|45763.8|1
1649301900000|2022-04-07 03:25:00|45805.3|45765.3|45793.8|45753.8|45805.3|45765.3|45793.8|45753.8|2
1649302200000|2022-04-07 03:30:00|45795.3|45755.3|45793.7|45753.7|45795.3|45755.3|45783.7|45743.7|0
1649302500000|2022-04-07 03:35:00|45790.3|45750.3|45793.7|45753.7|45793.7|45753.7|45790.3|45750.3|0
1649302800000|2022-04-07 03:40:00|45795.2|45755.2|45803.6|45763.6|45803.7|45763.7|45795.2|45755.2|1
1649303100000|2022-04-07 03:45:00|45805.2|45765.2|45803.6|45763.6|45805.2|45765.2|45803.6|45763.6|0
1649303400000|2022-04-07 03:50:00|45805.1|45765.1|45802|45762|45815.1|45775.1|45802|45762|1
1649303700000|2022-04-07 03:55:00|45803.5|45763.5|45813.5|45773.5|45813.5|45773.5|45802|45762|0
1649304000000|2022-04-07 04:00:00|45803.5|45763.5|45803.5|45763.5|45806.9|45766.9|45803.5|45763.5|0
1649304300000|2022-04-07 04:05:00|45803.4|45763.4|45803.4|45763.4|45803.4|45763.4|45803.4|45763.4|0
1649304600000|2022-04-07 04:10:00|45808.4|45768.4|45801.8|45761.8|45813.4|45773.4|45801.8|45761.8|0
1649304900000|2022-04-07 04:15:00|45800.2|45760.2|45791.8|45751.8|45811.8|45771.8|45791.8|45751.8|5
1649305200000|2022-04-07 04:20:00|45793.3|45753.3|45781.7|45741.7|45801.8|45761.8|45781.7|45741.7|0
1649305500000|2022-04-07 04:25:00|45783.3|45743.3|45803.2|45763.2|45803.3|45763.3|45781.7|45741.7|1
1649305800000|2022-04-07 04:30:00|45808.2|45768.2|45833.2|45793.2|45833.2|45793.2|45808.2|45768.2|0
1649306100000|2022-04-07 04:35:00|45831.6|45791.6|45843.2|45803.2|45843.2|45803.2|45831.6|45791.6|4
1649306400000|2022-04-07 04:40:00|45843.1|45803.1|45833.1|45793.1|45843.1|45803.1|45821.6|45781.6|2
1649306700000|2022-04-07 04:45:00|45831.5|45791.5|45861.5|45821.5|45861.5|45821.5|45821.5|45781.5|5
1649307000000|2022-04-07 04:50:00|45858.1|45818.1|45874.9|45834.9|45893|45853|45858.1|45818.1|24
1649307300000|2022-04-07 04:55:00|45871.5|45831.5|45876.4|45836.4|45876.5|45836.5|45871.5|45831.5|0
1649307600000|2022-04-07 05:00:00|45896.4|45856.4|45877.9|45837.9|45901.4|45861.4|45877.9|45837.9|21
1649307900000|2022-04-07 05:05:00|45874.5|45834.5|45851.3|45811.3|45874.5|45834.5|45837.9|45797.9|10
1649308200000|2022-04-07 05:10:00|45852.9|45812.9|45841.3|45801.3|45852.9|45812.9|45841.3|45801.3|1
1649308500000|2022-04-07 05:15:00|45844.4|45804.4|45836.2|45796.2|45851.3|45811.3|45836.2|45796.2|4
1649308800000|2022-04-07 05:20:00|45837.8|45797.8|45789.3|45749.3|45841.2|45801.2|45787.8|45747.8|4
1649309100000|2022-04-07 05:25:00|45787.8|45747.8|45782.7|45742.7|45789.3|45749.3|45772.7|45732.7|1
1649309400000|2022-04-07 05:30:00|45789.3|45749.3|45679.2|45639.2|45789.3|45749.3|45659.3|45619.3|30
1649309700000|2022-04-07 05:35:00|45682.7|45642.7|45692.6|45652.6|45692.6|45652.6|45634.2|45594.2|20
1649310000000|2022-04-07 05:40:00|45689.2|45649.2|45664.2|45624.2|45692.6|45652.6|45649.2|45609.2|19
1649310300000|2022-04-07 05:45:00|45662.6|45622.6|45696|45656|45697.6|45657.6|45659.1|45619.1|8
1649310600000|2022-04-07 05:50:00|45697.5|45657.5|45740.9|45700.9|45762.5|45722.5|45696|45656|10
1649310900000|2022-04-07 05:55:00|45742.5|45702.5|45794|45754|45794|45754|45740.9|45700.9|22
1649311200000|2022-04-07 06:00:00|45795.6|45755.6|45850.9|45810.9|45855.9|45815.9|45794|45754|15
1649311500000|2022-04-07 06:05:00|45837.4|45797.4|45850.8|45810.8|45850.8|45810.8|45820.8|45780.8|8
1649311800000|2022-04-07 06:10:00|45835.8|45795.8|45855.8|45815.8|45862.4|45822.4|45835.8|45795.8|9
1649312100000|2022-04-07 06:15:00|45860.8|45820.8|45828.8|45788.8|45860.8|45820.8|45798.9|45758.9|8
1649312400000|2022-04-07 06:20:00|45823.8|45783.8|45830.7|45790.7|45860.7|45820.7|45823.8|45783.8|6
1649312700000|2022-04-07 06:25:00|45825.7|45785.7|45830.6|45790.6|45840.7|45800.7|45820.7|45780.7|15
1649313000000|2022-04-07 06:30:00|45825.6|45785.6|45802.2|45762.2|45840.6|45800.6|45787.2|45747.2|6
1649313300000|2022-04-07 06:35:00|45798.7|45758.7|45855.6|45815.6|45867.1|45827.1|45792.2|45752.2|8
1649313600000|2022-04-07 06:40:00|45867.1|45827.1|45819|45779|45872.1|45832.1|45819|45779|37
1649313900000|2022-04-07 06:45:00|45817.4|45777.4|45848.9|45808.9|45858.9|45818.9|45817.4|45777.4|48
1649314200000|2022-04-07 06:50:00|45853.9|45813.9|45848.9|45808.9|45855.4|45815.4|45828.9|45788.9|3
1649314500000|2022-04-07 06:55:00|45853.9|45813.9|45835.4|45795.4|45897.3|45857.3|45831.9|45791.9|17
1649314800000|2022-04-07 07:00:00|45838.8|45798.8|45840.3|45800.3|45883.8|45843.8|45835.4|45795.4|17
1649315100000|2022-04-07 07:05:00|45846.9|45806.9|45825.3|45785.3|45850.3|45810.3|45820.3|45780.3|3
1649315400000|2022-04-07 07:10:00|45828.7|45788.7|45886.8|45846.8|45891.8|45851.8|45828.7|45788.7|26
1649315700000|2022-04-07 07:15:00|45885.3|45845.3|45921.8|45881.8|45931.8|45891.8|45876.8|45836.8|14
1649316000000|2022-04-07 07:20:00|45931.8|45891.8|45926.7|45886.7|45931.8|45891.8|45916.7|45876.7|6
1649316300000|2022-04-07 07:25:00|45931.7|45891.7|45993.2|45953.2|46001.7|45961.7|45931.7|45891.7|51
1649316600000|2022-04-07 07:30:00|45991.7|45951.7|45993.2|45953.2|46008.2|45968.2|45979.8|45939.8|26
1649316900000|2022-04-07 07:35:00|45989.8|45949.8|46023.2|45983.2|46023.2|45983.2|45983.2|45943.2|29
1649317200000|2022-04-07 07:40:00|46023.1|45983.1|46003.1|45963.1|46028.1|45988.1|45998.1|45958.1|20
1649317500000|2022-04-07 07:45:00|46004.7|45964.7|45993.1|45953.1|46029.6|45989.6|45988.1|45948.1|22
1649317800000|2022-04-07 07:50:00|46003.1|45963.1|46006.5|45966.5|46013.1|45973.1|45993|45953|19
1649318100000|2022-04-07 07:55:00|46003|45963|46001.4|45961.4|46011.4|45971.4|45994.6|45954.6|37
1649318400000|2022-04-07 08:00:00|46006.4|45966.4|45981.4|45941.4|46011.4|45971.4|45972.9|45932.9|19
1649318700000|2022-04-07 08:05:00|45976.4|45936.4|45952.9|45912.9|45981.4|45941.4|45947.9|45907.9|23
1649319000000|2022-04-07 08:10:00|45947.9|45907.9|45952.8|45912.8|45964.8|45924.8|45931.3|45891.3|69
1649319300000|2022-04-07 08:15:00|45956.3|45916.3|45952.8|45912.8|45964.7|45924.7|45941.3|45901.3|71
1649319600000|2022-04-07 08:20:00|45957.8|45917.8|45932.8|45892.8|45962.8|45922.8|45927.8|45887.8|53
1649319900000|2022-04-07 08:25:00|45937.8|45897.8|45972.7|45932.7|45972.7|45932.7|45917.7|45877.7|13
1649320200000|2022-04-07 08:30:00|45974.3|45934.3|45959.6|45919.6|45977.7|45937.7|45946.1|45906.1|108
1649320500000|2022-04-07 08:35:00|45952.7|45912.7|45916.8|45876.8|45959.6|45919.6|45908.3|45868.3|112
1649320800000|2022-04-07 08:40:00|45913.3|45873.3|45966.7|45926.7|45970.2|45930.2|45913.3|45873.3|114
1649321100000|2022-04-07 08:45:00|45970.2|45930.2|45953.6|45913.6|45973.6|45933.6|45943.6|45903.6|8
1649321400000|2022-04-07 08:50:00|45960.1|45920.1|45980.1|45940.1|45983.6|45943.6|45953.6|45913.6|1
1649321700000|2022-04-07 08:55:00|45978.6|45938.6|45973.5|45933.5|45985.1|45945.1|45965.1|45925.1|3
1649322000000|2022-04-07 09:00:00|45978.5|45938.5|45983.5|45943.5|45986.9|45946.9|45968.5|45928.5|3
1649322300000|2022-04-07 09:05:00|45986.9|45946.9|45988.4|45948.4|45991.9|45951.9|45973.5|45933.5|4
1649322600000|2022-04-07 09:10:00|45986.9|45946.9|45963.7|45923.7|45986.9|45946.9|45953.4|45913.4|31
1649322900000|2022-04-07 09:15:00|45965.3|45925.3|45975.3|45935.3|45983.7|45943.7|45953.7|45913.7|6
1649323200000|2022-04-07 09:20:00|45973.7|45933.7|45983.7|45943.7|45998.7|45958.7|45973.7|45933.7|8
1649323500000|2022-04-07 09:25:00|45993.7|45953.7|45983.6|45943.6|45993.7|45953.7|45983.6|45943.6|2
1649323800000|2022-04-07 09:30:00|45978.6|45938.6|45968.6|45928.6|45987.1|45947.1|45968.6|45928.6|9
1649324100000|2022-04-07 09:35:00|45970.1|45930.1|45955.1|45915.1|45975.1|45935.1|45950.1|45910.1|7
1649324400000|2022-04-07 09:40:00|45960.1|45920.1|45955.1|45915.1|45961.6|45921.6|45945.1|45905.1|9
1649324700000|2022-04-07 09:45:00|45955|45915|45945|45905|45955|45915|45933.5|45893.5|10
1649325000000|2022-04-07 09:50:00|45940|45900|45893.4|45853.4|45940|45900|45888.4|45848.4|61
1649325300000|2022-04-07 09:55:00|45900.3|45860.3|45949.9|45909.9|45949.9|45909.9|45900.3|45860.3|14
1649325600000|2022-04-07 10:00:00|45946.5|45906.5|45946.4|45906.4|45953.4|45913.4|45934.9|45894.9|3
1649325900000|2022-04-07 10:05:00|45948|45908|45949.5|45909.5|45951.4|45911.4|45916.4|45876.4|41
1649326200000|2022-04-07 10:10:00|45944.5|45904.5|45926.4|45886.4|45946.4|45906.4|45921.4|45881.4|23
1649326500000|2022-04-07 10:15:00|45924.8|45884.8|45911.3|45871.3|45931.3|45891.3|45911.3|45871.3|8
1649326800000|2022-04-07 10:20:00|45914.8|45874.8|45891.3|45851.3|45926.3|45886.3|45891.3|45851.3|6
1649327100000|2022-04-07 10:25:00|45896.3|45856.3|45886.2|45846.2|45896.3|45856.3|45871.2|45831.2|23
1649327400000|2022-04-07 10:30:00|45882.8|45842.8|45898.1|45858.1|45898.1|45858.1|45874.7|45834.7|15
1649327700000|2022-04-07 10:35:00|45891.2|45851.2|45903.1|45863.1|45911.5|45871.5|45868.1|45828.1|17
1649328000000|2022-04-07 10:40:00|45901.5|45861.5|45913|45873|45933|45893|45898|45858|15
1649328300000|2022-04-07 10:45:00|45911.5|45871.5|45878|45838|45911.5|45871.5|45874.9|45834.9|9
1649328600000|2022-04-07 10:50:00|45881.4|45841.4|45903.7|45863.7|45903.7|45863.7|45876.8|45836.8|50
1649328900000|2022-04-07 10:55:00|45900.2|45860.2|45856.7|45816.7|45900.2|45860.2|45845.2|45805.2|33
1649329200000|2022-04-07 11:00:00|45855.2|45815.2|45845.2|45805.2|45866.7|45826.7|45830.2|45790.2|12
1649329500000|2022-04-07 11:05:00|45845.1|45805.1|45690.1|45650.1|45863.6|45823.6|45690.1|45650.1|77
1649329800000|2022-04-07 11:10:00|45695.1|45655.1|45699.7|45659.7|45724.7|45684.7|45689.7|45649.7|93
1649330100000|2022-04-07 11:15:00|45698.2|45658.2|45703.1|45663.1|45719.7|45679.7|45678.1|45638.1|24
1649330400000|2022-04-07 11:20:00|45699.7|45659.7|45743.1|45703.1|45751.5|45711.5|45698.1|45658.1|17
1649330700000|2022-04-07 11:25:00|45744.6|45704.6|45759.6|45719.6|45774.6|45734.6|45743.1|45703.1|11
1649331000000|2022-04-07 11:30:00|45763|45723|45744.5|45704.5|45769.6|45729.6|45743|45703|15
1649331300000|2022-04-07 11:35:00|45743|45703|45734.5|45694.5|45768|45728|45734.5|45694.5|12
1649331600000|2022-04-07 11:40:00|45738|45698|45706.4|45666.4|45738|45698|45694.9|45654.9|41
1649331900000|2022-04-07 11:45:00|45709.8|45669.8|45704.8|45664.8|45719.8|45679.8|45694.8|45654.8|10
1649332200000|2022-04-07 11:50:00|45706.3|45666.3|45639.8|45599.8|45709.8|45669.8|45628.2|45588.2|36
1649332500000|2022-04-07 11:55:00|45633.2|45593.2|45610.1|45570.1|45669.7|45629.7|45606.7|45566.7|108
1649332800000|2022-04-07 12:00:00|45613.6|45573.6|45610.1|45570.1|45636.6|45596.6|45588.5|45548.5|158
1649333100000|2022-04-07 12:05:00|45616.6|45576.6|45620|45580|45631.6|45591.6|45610.1|45570.1|14
1649333400000|2022-04-07 12:10:00|45611.6|45571.6|45613.1|45573.1|45721.6|45681.6|45611.6|45571.6|75
1649333700000|2022-04-07 12:15:00|45598.1|45558.1|45581.5|45541.5|45613.1|45573.1|45581.5|45541.5|26
1649334000000|2022-04-07 12:20:00|45578|45538|45589.5|45549.5|45603|45563|45571.1|45531.1|109
1649334300000|2022-04-07 12:25:00|45584.5|45544.5|45611|45571|45621|45581|45579.5|45539.5|13
1649334600000|2022-04-07 12:30:00|45626|45546|45606|45566|45631|45591|45574.5|45534.5|83
1649334900000|2022-04-07 12:35:00|45604.5|45564.5|45621|45581|45624.4|45584.4|45591|45551|19
1649335200000|2022-04-07 12:40:00|45616.3|45576.3|45582.5|45542.5|45616.3|45576.3|45571|45531|115
1649338200000|2022-04-07 13:30:00|45572.1|45532.1|45799.4|45759.4|45875.9|45835.9|45572.1|45532.1|872
1649338500000|2022-04-07 13:35:00|45795.9|45755.9|45699.8|45659.8|45799.4|45759.4|45614.8|45574.8|573
1649338800000|2022-04-07 13:40:00|45703.2|45663.2|45680.1|45640.1|45733.2|45693.2|45613.2|45573.2|924
1649339100000|2022-04-07 13:45:00|45675.1|45635.1|45857|45817|45879|45839|45675.1|45635.1|580
1649339400000|2022-04-07 13:50:00|45860.5|45820.5|45807|45767|45887|45847|45743.9|45703.9|299
1649339700000|2022-04-07 13:55:00|45802|45762|45946.5|45906.5|45950|45910|45732|45692|193
1649340000000|2022-04-07 14:00:00|45951.5|45911.5|45931.5|45891.5|45953|45913|45843.1|45803.1|417
1649340300000|2022-04-07 14:05:00|45934.6|45894.6|45973|45933|46015|45975|45878|45838|499
1649340600000|2022-04-07 14:10:00|45971.5|45931.5|45861.8|45821.8|45976.5|45936.5|45856.8|45816.8|209
1649340900000|2022-04-07 14:15:00|45865.3|45825.3|45766.8|45726.8|45868.4|45828.4|45763.7|45723.7|403
1649341200000|2022-04-07 14:20:00|45768.3|45728.3|45780.6|45740.6|45810.7|45770.7|45732.6|45692.6|379
1649341500000|2022-04-07 14:25:00|45779.1|45739.1|45760.6|45720.6|45789.1|45749.1|45734.1|45694.1|246
1649341800000|2022-04-07 14:30:00|45753.7|45713.7|45772.5|45732.5|45789.1|45749.1|45729.1|45689.1|260
1649342100000|2022-04-07 14:35:00|45782.5|45742.5|45702.5|45662.5|45796|45756|45656|45616|291
1649342400000|2022-04-07 14:40:00|45706|45666|45700.5|45660.5|45760.5|45720.5|45694.4|45654.4|385
1649342700000|2022-04-07 14:45:00|45699|45659|45600.5|45560.5|45700.5|45660.5|45568.5|45528.5|315
1649343000000|2022-04-07 14:50:00|45598.9|45558.9|45557.4|45517.4|45610.5|45570.5|45537.4|45497.4|306
1649343300000|2022-04-07 14:55:00|45547.4|45507.4|45527.4|45487.4|45562.4|45522.4|45504.3|45464.3|358
1649343600000|2022-04-07 15:00:00|45525.8|45485.8|45678.8|45638.8|45682.3|45642.3|45522.4|45482.4|378
1649343900000|2022-04-07 15:05:00|45677.3|45637.3|45582.3|45542.3|45677.3|45637.3|45555.4|45515.4|168
1649344200000|2022-04-07 15:10:00|45589.2|45549.2|45667.3|45627.3|45692.3|45652.3|45587.3|45547.3|173
1649344500000|2022-04-07 15:15:00|45667.2|45627.2|45743.7|45703.7|45748.3|45708.3|45622.2|45582.2|286
1649344800000|2022-04-07 15:20:00|45742.2|45702.2|45721.8|45681.8|45775.3|45735.3|45698.7|45658.7|238
1649345100000|2022-04-07 15:25:00|45720.2|45680.2|45800.2|45760.2|45800.2|45760.2|45701.8|45661.8|299
1649345400000|2022-04-07 15:30:00|45815.2|45775.2|45857.1|45817.1|45868.6|45828.6|45777.1|45737.1|269
1649345700000|2022-04-07 15:35:00|45855.6|45815.6|45786|45746|45857.1|45817.1|45779.1|45739.1|430
1649346000000|2022-04-07 15:40:00|45792.5|45752.5|45737.9|45697.9|45806|45766|45732.9|45692.9|153
1649346300000|2022-04-07 15:45:00|45739.4|45699.4|45737.9|45697.9|45772.9|45732.9|45724.4|45684.4|294
1649346600000|2022-04-07 15:50:00|45734.4|45694.4|45807.8|45767.8|45809.4|45769.4|45727.9|45687.9|248
1649346900000|2022-04-07 15:55:00|45809.4|45769.4|45805.8|45765.8|45855.9|45815.9|45799.3|45759.3|121
1649347200000|2022-04-07 16:00:00|45809.3|45769.3|45802.3|45762.3|45824.3|45784.3|45794.3|45754.3|172
1649347500000|2022-04-07 16:05:00|45800.8|45760.8|45739.9|45699.9|45842.3|45802.3|45733.4|45693.4|233
1649347800000|2022-04-07 16:10:00|45741.5|45701.5|45756.8|45716.8|45760.3|45720.3|45721.9|45681.9|104
1649348100000|2022-04-07 16:15:00|45755.3|45715.3|45829.9|45789.9|45857.9|45817.9|45755.3|45715.3|281
1649348400000|2022-04-07 16:20:00|45826.4|45786.4|45823.3|45783.3|45828.3|45788.3|45781.8|45741.8|140
1649348700000|2022-04-07 16:25:00|45821.8|45781.8|45809.8|45769.8|45834.8|45794.8|45784.8|45744.8|203
1649349000000|2022-04-07 16:30:00|45818.3|45778.3|45874.8|45834.8|45893.2|45853.2|45814.8|45774.8|253
1649349300000|2022-04-07 16:35:00|45869.8|45829.8|45856.2|45816.2|45884.7|45844.7|45831.3|45791.3|111
1649349600000|2022-04-07 16:40:00|45854.7|45814.7|45879.3|45839.3|45897.7|45857.7|45851.2|45811.2|124
1649349900000|2022-04-07 16:45:00|45877.7|45837.7|45857.3|45817.3|45882.7|45842.7|45819.3|45779.3|127
1649350200000|2022-04-07 16:50:00|45855.7|45815.7|45864.2|45824.2|45875.7|45835.7|45824.2|45784.2|185
1649350500000|2022-04-07 16:55:00|45854.2|45814.2|45850.7|45810.7|45865.7|45825.7|45832.6|45792.6|109
1649350800000|2022-04-07 17:00:00|45849.2|45809.2|45855.6|45815.6|45867.2|45827.2|45814.1|45774.1|201
1649351100000|2022-04-07 17:05:00|45854.1|45814.1|45912.1|45872.1|45918.6|45878.6|45825.6|45785.6|143
1649351400000|2022-04-07 17:10:00|45913.6|45873.6|45867.1|45827.1|45920.6|45880.6|45853.6|45813.6|110
1649351700000|2022-04-07 17:15:00|45868.6|45828.6|45834|45794|45877.1|45837.1|45827.1|45787.1|206
1649352000000|2022-04-07 17:20:00|45827.1|45787.1|45823.5|45783.5|45847|45807|45797|45757|328
1649352300000|2022-04-07 17:25:00|45818.5|45778.5|45821.5|45781.5|45858.5|45818.5|45793.5|45753.5|187
1649352600000|2022-04-07 17:30:00|45820|45780|45798|45758|45830|45790|45771.5|45731.5|172
1649352900000|2022-04-07 17:35:00|45796.5|45756.5|45795|45755|45820|45780|45753|45713|250
1649353200000|2022-04-07 17:40:00|45791.5|45751.5|45803|45763|45843|45803|45786.5|45746.5|220
1649353500000|2022-04-07 17:45:00|45793|45753|45752.9|45712.9|45814.5|45774.5|45725.5|45685.5|540
1649353800000|2022-04-07 17:50:00|45744.4|45704.4|45638.3|45598.3|45759.4|45719.4|45629.8|45589.8|505
1649354100000|2022-04-07 17:55:00|45633.3|45593.3|45670.3|45630.3|45680.3|45640.3|45633.3|45593.3|461
1649354400000|2022-04-07 18:00:00|45663.7|45623.7|45628.3|45588.3|45677.2|45637.2|45628.3|45588.3|481
1649354700000|2022-04-07 18:05:00|45633.3|45593.3|45575.6|45535.6|45638.3|45598.3|45557.6|45517.6|590
1649355000000|2022-04-07 18:10:00|45580.6|45540.6|45647.6|45607.6|45700.2|45660.2|45557.1|45517.1|2978
1649355300000|2022-04-07 18:15:00|45646|45606|45685.6|45645.6|45697.1|45657.1|45646|45606|794
1649376000000|2022-04-08 00:00:00|45759.7|45719.7|45709.7|45669.7|45813.2|45773.2|45709.7|45669.7|83
1649376300000|2022-04-08 00:05:00|45706.7|45666.7|45706.7|45666.7|45723.2|45683.2|45701.7|45661.7|20
1649376600000|2022-04-08 00:10:00|45706.6|45666.6|45681.6|45641.6|45713.1|45673.1|45666.6|45626.6|19
1649376900000|2022-04-08 00:15:00|45688.1|45648.1|45716.6|45676.6|45716.6|45676.6|45688.1|45648.1|8
1649377200000|2022-04-08 00:20:00|45719.6|45679.6|45749.5|45709.5|45766.6|45726.6|45716.6|45676.6|9
1649377500000|2022-04-08 00:25:00|45753|45713|45753|45713|45759.5|45719.5|45746.5|45706.5|3
1649377800000|2022-04-08 00:30:00|45756.5|45716.5|45776.5|45736.5|45778|45738|45749.5|45709.5|12
1649378100000|2022-04-08 00:35:00|45778|45738|45786.4|45746.4|45786.5|45746.5|45763|45723|8
1649378400000|2022-04-08 00:40:00|45777.9|45737.9|45776.4|45736.4|45786.4|45746.4|45772.9|45732.9|4
1649378700000|2022-04-08 00:45:00|45771.4|45731.4|45766.4|45726.4|45776.4|45736.4|45761.4|45721.4|7
1649379000000|2022-04-08 00:50:00|45764.9|45724.9|45766.3|45726.3|45766.4|45726.4|45756.4|45716.4|1
1649379300000|2022-04-08 00:55:00|45761.3|45721.3|45792.8|45752.8|45816.3|45776.3|45756.3|45716.3|15
1649379600000|2022-04-08 01:00:00|45786.3|45746.3|45736.3|45696.3|45786.3|45746.3|45722.8|45682.8|33
1649379900000|2022-04-08 01:05:00|45746.3|45706.3|45786.2|45746.2|45786.2|45746.2|45746.3|45706.3|7
1649380200000|2022-04-08 01:10:00|45801.2|45761.2|45793.2|45753.2|45813.2|45773.2|45766.2|45726.2|12
1649380500000|2022-04-08 01:15:00|45784.7|45744.7|45858.2|45818.2|45858.2|45818.2|45784.7|45744.7|17
1649380800000|2022-04-08 01:20:00|45856.7|45816.7|45863.2|45823.2|45884.7|45844.7|45833.2|45793.2|15
1649381100000|2022-04-08 01:25:00|45863.1|45823.1|45813.1|45773.1|45863.1|45823.1|45808.1|45768.1|12
1649381400000|2022-04-08 01:30:00|45809.6|45769.6|45823.1|45783.1|45833.1|45793.1|45809.6|45769.6|5
1649381700000|2022-04-08 01:35:00|45821.6|45781.6|45773.1|45733.1|45821.6|45781.6|45769.6|45729.6|9
1649382000000|2022-04-08 01:40:00|45773|45733|45773|45733|45778|45738|45758|45718|3
1649382300000|2022-04-08 01:45:00|45766.5|45726.5|45733|45693|45768|45728|45733|45693|4
1649382600000|2022-04-08 01:50:00|45734.5|45694.5|45763|45723|45763|45723|45723|45683|6
1649382900000|2022-04-08 01:55:00|45762.9|45722.9|45779.9|45739.9|45780|45740|45762.9|45722.9|6
1649383200000|2022-04-08 02:00:00|45774.9|45734.9|45739.9|45699.9|45774.9|45734.9|45734.9|45694.9|6
1649383500000|2022-04-08 02:05:00|45736.9|45696.9|45759.9|45719.9|45769.9|45729.9|45722.9|45682.9|5
1649383800000|2022-04-08 02:10:00|45749.9|45709.9|45814.8|45774.8|45814.8|45774.8|45749.9|45709.9|21
1649384100000|2022-04-08 02:15:00|45809.8|45769.8|45814.8|45774.8|45824.8|45784.8|45809.8|45769.8|3
1649384400000|2022-04-08 02:20:00|45813.3|45773.3|45799.8|45759.8|45813.3|45773.3|45799.8|45759.8|4
1649384700000|2022-04-08 02:25:00|45801.3|45761.3|45796.2|45756.2|45804.8|45764.8|45794.8|45754.8|6
1649385000000|2022-04-08 02:30:00|45799.7|45759.7|45799.7|45759.7|45804.7|45764.7|45786.2|45746.2|2
1649385300000|2022-04-08 02:35:00|45796.2|45756.2|45759.7|45719.7|45796.2|45756.2|45759.7|45719.7|7
1649385600000|2022-04-08 02:40:00|45764.7|45724.7|45739.6|45699.6|45784.7|45744.7|45739.6|45699.6|8
1649385900000|2022-04-08 02:45:00|45746.1|45706.1|45771.1|45731.1|45771.1|45731.1|45726.1|45686.1|8
1649386200000|2022-04-08 02:50:00|45772.6|45732.6|45769.6|45729.6|45781.1|45741.1|45759.6|45719.6|2
1649386500000|2022-04-08 02:55:00|45774.6|45734.6|45749.5|45709.5|45774.6|45734.6|45749.5|45709.5|5
1649386800000|2022-04-08 03:00:00|45751|45711|45706|45666|45751|45711|45699.5|45659.5|8
1649387100000|2022-04-08 03:05:00|45709.5|45669.5|45692.4|45652.4|45721|45681|45691|45651|5
1649387400000|2022-04-08 03:10:00|45696|45656|45682.4|45642.4|45716|45676|45679.4|45639.4|4
1649387700000|2022-04-08 03:15:00|45680.9|45640.9|45705.9|45665.9|45705.9|45665.9|45680.9|45640.9|11
1649388000000|2022-04-08 03:20:00|45702.4|45662.4|45702.3|45662.3|45705.9|45665.9|45692.4|45652.4|0
1649388300000|2022-04-08 03:25:00|45705.9|45665.9|45702.3|45662.3|45705.9|45665.9|45692.3|45652.3|6
1649388600000|2022-04-08 03:30:00|45725.8|45685.8|45729.3|45689.3|45729.3|45689.3|45722.3|45682.3|6
1649388900000|2022-04-08 03:35:00|45725.8|45685.8|45764.3|45724.3|45769.3|45729.3|45725.8|45685.8|2
1649389200000|2022-04-08 03:40:00|45772.8|45732.8|45764.2|45724.2|45774.3|45734.3|45764.2|45724.2|5
1649389500000|2022-04-08 03:45:00|45765.7|45725.7|45799.2|45759.2|45822.7|45782.7|45765.7|45725.7|29
1649389800000|2022-04-08 03:50:00|45800.7|45760.7|45779.2|45739.2|45800.7|45760.7|45779.2|45739.2|2
1649390100000|2022-04-08 03:55:00|45784.2|45744.2|45799.1|45759.1|45799.1|45759.1|45780.6|45740.6|1
1649390400000|2022-04-08 04:00:00|45804.1|45764.1|45799.1|45759.1|45804.1|45764.1|45799.1|45759.1|0
1649390700000|2022-04-08 04:05:00|45797.6|45757.6|45809.1|45769.1|45809.1|45769.1|45794.1|45754.1|0
1649391000000|2022-04-08 04:10:00|45799.1|45759.1|45799|45759|45805.5|45765.5|45790.5|45750.5|2
1649391300000|2022-04-08 04:15:00|45800.5|45760.5|45799|45759|45800.5|45760.5|45789|45749|1
1649391600000|2022-04-08 04:20:00|45800.5|45760.5|45789|45749|45800.5|45760.5|45784|45744|2
1649391900000|2022-04-08 04:25:00|45787.5|45747.5|45768.9|45728.9|45787.5|45747.5|45750.5|45710.5|7
1649392200000|2022-04-08 04:30:00|45760.4|45720.4|45758.9|45718.9|45761.9|45721.9|45748.9|45708.9|4
1649392500000|2022-04-08 04:35:00|45765.4|45725.4|45761.8|45721.8|45765.4|45725.4|45761.8|45721.8|1
1649392800000|2022-04-08 04:40:00|45765.4|45725.4|45761.8|45721.8|45765.4|45725.4|45748.9|45708.9|4
1649393100000|2022-04-08 04:45:00|45765.3|45725.3|45781.8|45741.8|45785.3|45745.3|45765.3|45725.3|0
1649393400000|2022-04-08 04:50:00|45780.3|45740.3|45778.8|45738.8|45780.3|45740.3|45775.3|45735.3|0
1649393700000|2022-04-08 04:55:00|45773.7|45733.7|45768.7|45728.7|45773.7|45733.7|45768.7|45728.7|2
1649394000000|2022-04-08 05:00:00|45770.2|45730.2|45768.7|45728.7|45770.2|45730.2|45763.7|45723.7|0
1649394300000|2022-04-08 05:05:00|45763.7|45723.7|45768.7|45728.7|45768.7|45728.7|45753.7|45713.7|0
1649394600000|2022-04-08 05:10:00|45767.2|45727.2|45778.6|45738.6|45778.6|45738.6|45753.7|45713.7|6
1649394900000|2022-04-08 05:15:00|45777.2|45737.2|45778.6|45738.6|45778.6|45738.6|45768.6|45728.6|0
1649395200000|2022-04-08 05:20:00|45773.6|45733.6|45780.1|45740.1|45785.1|45745.1|45768.6|45728.6|6
1649395500000|2022-04-08 05:25:00|45781.5|45741.5|45791.5|45751.5|45795|45755|45780|45740|2
1649395800000|2022-04-08 05:30:00|45790|45750|45801.5|45761.5|45825|45785|45780|45740|10
1649396100000|2022-04-08 05:35:00|45796.5|45756.5|45850|45810|45851.4|45811.4|45790|45750|9
1649396400000|2022-04-08 05:40:00|45846.4|45806.4|45901.4|45861.4|45931.4|45891.4|45840|45800|46
1649396700000|2022-04-08 05:45:00|45908.4|45868.4|45874.9|45834.9|45908.4|45868.4|45868.4|45828.4|7
1649397000000|2022-04-08 05:50:00|45878.4|45838.4|45888.4|45848.4|45901.4|45861.4|45878.4|45838.4|9
1649397300000|2022-04-08 05:55:00|45889.9|45849.9|45898.4|45858.4|45903.4|45863.4|45883.4|45843.4|5
1649397600000|2022-04-08 06:00:00|45896.9|45856.9|45886.3|45846.3|45904.8|45864.8|45883.3|45843.3|12
1649397900000|2022-04-08 06:05:00|45884.8|45844.8|45826.2|45786.2|45886.3|45846.3|45826.2|45786.2|8
1649398200000|2022-04-08 06:10:00|45821.2|45781.2|45851.2|45811.2|45854.7|45814.7|45821.2|45781.2|8
1649398500000|2022-04-08 06:15:00|45854.2|45814.2|45854.1|45814.1|45864.1|45824.1|45829.1|45789.1|16
1649398800000|2022-04-08 06:20:00|45864.1|45824.1|45857.6|45817.6|45869.1|45829.1|45854.1|45814.1|9
1649399100000|2022-04-08 06:25:00|45861.1|45821.1|45834.1|45794.1|45879.1|45839.1|45824.1|45784.1|38
1649399400000|2022-04-08 06:30:00|45832.6|45792.6|45844|45804|45867.6|45827.6|45832.6|45792.6|8
1649399700000|2022-04-08 06:35:00|45854|45814|45876.9|45836.9|45880.5|45840.5|45844|45804|8
1649400000000|2022-04-08 06:40:00|45870.5|45830.5|45856.9|45816.9|45876.9|45836.9|45854|45814|25
1649400300000|2022-04-08 06:45:00|45860.4|45820.4|45836.9|45796.9|45860.4|45820.4|45831.9|45791.9|3
1649400600000|2022-04-08 06:50:00|45826.9|45786.9|45796.8|45756.8|45826.9|45786.9|45770.4|45730.4|13
1649400900000|2022-04-08 06:55:00|45806.8|45766.8|45816.8|45776.8|45821.8|45781.8|45786.8|45746.8|11
1649401200000|2022-04-08 07:00:00|45815.3|45775.3|45801.8|45761.8|45841.8|45801.8|45801.8|45761.8|23
1649401500000|2022-04-08 07:05:00|45796.8|45756.8|45791.7|45751.7|45801.7|45761.7|45768.2|45728.2|15
1649401800000|2022-04-08 07:10:00|45790.3|45750.3|45756.7|45716.7|45791.7|45751.7|45756.7|45716.7|8
1649402100000|2022-04-08 07:15:00|45751.7|45711.7|45781.7|45741.7|45781.7|45741.7|45751.7|45711.7|5
1649402400000|2022-04-08 07:20:00|45785.2|45745.2|45741.6|45701.6|45785.2|45745.2|45726.6|45686.6|16
1649402700000|2022-04-08 07:25:00|45738.1|45698.1|45686.6|45646.6|45741.6|45701.6|45666.6|45626.6|10
1649403000000|2022-04-08 07:30:00|45683.6|45643.6|45695.1|45655.1|45695.1|45655.1|45670.1|45630.1|13
1649403300000|2022-04-08 07:35:00|45693.6|45653.6|45716.5|45676.5|45725|45685|45676.5|45636.5|19
1649403600000|2022-04-08 07:40:00|45715|45675|45720|45680|45723.6|45683.6|45713.6|45673.6|4
1649403900000|2022-04-08 07:45:00|45716.5|45676.5|45750|45710|45755|45715|45710|45670|6
1649404200000|2022-04-08 07:50:00|45763.5|45723.5|45763.5|45723.5|45770|45730|45753.5|45713.5|2
1649404500000|2022-04-08 07:55:00|45764.9|45724.9|45793.4|45753.4|45797|45757|45758.5|45718.5|10
1649404800000|2022-04-08 08:00:00|45792|45752|45766.9|45726.9|45792|45752|45763.4|45723.4|5
1649405100000|2022-04-08 08:05:00|45759.9|45719.9|45776.9|45736.9|45776.9|45736.9|45738.4|45698.4|4
1649405400000|2022-04-08 08:10:00|45773.4|45733.4|45761.9|45721.9|45780.4|45740.4|45750.4|45710.4|13
1649405700000|2022-04-08 08:15:00|45760.4|45720.4|45793.3|45753.3|45796.8|45756.8|45760.4|45720.4|11
1649406000000|2022-04-08 08:20:00|45796.8|45756.8|45813.3|45773.3|45823.3|45783.3|45793.3|45753.3|32
1649406300000|2022-04-08 08:25:00|45816.8|45776.8|45813.2|45773.2|45823.3|45783.3|45803.2|45763.2|2
1649406600000|2022-04-08 08:30:00|45809.1|45769.1|45817.6|45777.6|45819.1|45779.1|45792.6|45752.6|132
1649406900000|2022-04-08 08:35:00|45822.6|45782.6|45812.6|45772.6|45822.6|45782.6|45792.6|45752.6|9
1649407200000|2022-04-08 08:40:00|45807.6|45767.6|45827.5|45787.5|45827.5|45787.5|45796.1|45756.1|34
1649407500000|2022-04-08 08:45:00|45829|45789|45761.9|45721.9|45834|45794|45749.8|45709.8|61
1649407800000|2022-04-08 08:50:00|45771.9|45731.9|45733.3|45693.3|45778.3|45738.3|45729.8|45689.8|26
1649408100000|2022-04-08 08:55:00|45729.8|45689.8|45724.8|45684.8|45734.8|45694.8|45719.8|45679.8|12
1649408400000|2022-04-08 09:00:00|45723.3|45683.3|45724.7|45684.7|45728.3|45688.3|45719.7|45679.7|3
1649408700000|2022-04-08 09:05:00|45728.3|45688.3|45728.2|45688.2|45733.2|45693.2|45719.7|45679.7|10
1649409000000|2022-04-08 09:10:00|45724.7|45684.7|45725.3|45685.3|45743.2|45703.2|45720.3|45680.3|30
1649409300000|2022-04-08 09:15:00|45725.2|45685.2|45685.2|45645.2|45728.8|45688.8|45680.2|45640.2|36
1649409600000|2022-04-08 09:20:00|45681.7|45641.7|45661.6|45621.6|45685.2|45645.2|45660.2|45620.2|25
1649409900000|2022-04-08 09:25:00|45665.2|45625.2|45675.1|45635.1|45685.2|45645.2|45661.6|45621.6|18
1649410200000|2022-04-08 09:30:00|45671.6|45631.6|45665.1|45625.1|45680.1|45640.1|45663.6|45623.6|13
1649410500000|2022-04-08 09:35:00|45668.6|45628.6|45698.6|45658.6|45700.1|45660.1|45665.1|45625.1|17
1649410800000|2022-04-08 09:40:00|45693.6|45653.6|45698.6|45658.6|45700.1|45660.1|45690|45650|10
1649411100000|2022-04-08 09:45:00|45690|45650|45695|45655|45712.1|45672.1|45673.6|45633.6|30
1649411400000|2022-04-08 09:50:00|45698.5|45658.5|45703.5|45663.5|45703.5|45663.5|45697.1|45657.1|11
1649411700000|2022-04-08 09:55:00|45708.5|45668.5|45758.5|45718.5|45758.5|45718.5|45703.5|45663.5|16
1649412000000|2022-04-08 10:00:00|45753.5|45713.5|45748.4|45708.4|45758.5|45718.5|45743.4|45703.4|3
1649412300000|2022-04-08 10:05:00|45747|45707|45655.5|45615.5|45748.4|45708.4|45655.5|45615.5|66
1649412600000|2022-04-08 10:10:00|45650.5|45610.5|45715.4|45675.4|45716.9|45676.9|45650.5|45610.5|85
1649412900000|2022-04-08 10:15:00|45716.9|45676.9|45738.3|45698.3|45748.3|45708.3|45715.4|45675.4|25
1649413200000|2022-04-08 10:20:00|45741.9|45701.9|45691.8|45651.8|45741.9|45701.9|45686.8|45646.8|37
1649413500000|2022-04-08 10:25:00|45695.4|45655.4|45705.3|45665.3|45705.3|45665.3|45686.8|45646.8|8
1649413800000|2022-04-08 10:30:00|45701.8|45661.8|45725.3|45685.3|45726.8|45686.8|45701.8|45661.8|6
1649414100000|2022-04-08 10:35:00|45715.3|45675.3|45735.3|45695.3|45735.3|45695.3|45695.3|45655.3|44
1649414400000|2022-04-08 10:40:00|45726.7|45686.7|45705.2|45665.2|45726.7|45686.7|45700.3|45660.3|14
1649414700000|2022-04-08 10:45:00|45700.2|45660.2|45655.2|45615.2|45700.2|45660.2|45646.7|45606.7|67
1649415000000|2022-04-08 10:50:00|45660.2|45620.2|45686.6|45646.6|45686.6|45646.6|45653.7|45613.7|50
1649415300000|2022-04-08 10:55:00|45690.2|45650.2|45762.2|45722.2|45772.2|45732.2|45685.2|45645.2|32
1649415600000|2022-04-08 11:00:00|45763.7|45723.7|45788.6|45748.6|45788.6|45748.6|45762.2|45722.2|5
1649415900000|2022-04-08 11:05:00|45797.2|45757.2|45775.7|45735.7|45812.2|45772.2|45743.6|45703.6|41
1649416200000|2022-04-08 11:10:00|45772.1|45732.1|45830.6|45790.6|45835.6|45795.6|45768.6|45728.6|23
1649416500000|2022-04-08 11:15:00|45835.6|45795.6|45842.1|45802.1|45869.2|45829.2|45835.6|45795.6|32
1649416800000|2022-04-08 11:20:00|45845.6|45805.6|45880.6|45840.6|45885.6|45845.6|45845.6|45805.6|11
1649417100000|2022-04-08 11:25:00|45885.6|45845.6|45889.1|45849.1|45924.1|45884.1|45879.1|45839.1|74
1649417400000|2022-04-08 11:30:00|45885.5|45845.5|45895.5|45855.5|45921.2|45881.2|45880.5|45840.5|34
1649417700000|2022-04-08 11:35:00|45897|45857|45939.8|45899.8|45939.9|45899.9|45885.5|45845.5|9
1649418000000|2022-04-08 11:40:00|45948.4|45908.4|45934.8|45894.8|45956.3|45916.3|45914.8|45874.8|40
1649418300000|2022-04-08 11:45:00|45938.4|45898.4|45944.8|45904.8|45966.3|45926.3|45933.3|45893.3|45
1649418600000|2022-04-08 11:50:00|45931.9|45891.9|45944.7|45904.7|45973.3|45933.3|45923.3|45883.3|35
1649418900000|2022-04-08 11:55:00|45954.7|45914.7|45984.7|45944.7|46013.3|45973.3|45949.7|45909.7|49
1649419200000|2022-04-08 12:00:00|45987.6|45947.6|45969.7|45929.7|46003.2|45963.2|45954.7|45914.7|50
1649419500000|2022-04-08 12:05:00|45973.2|45933.2|45996.1|45956.1|46019.7|45979.7|45964.7|45924.7|62
1649419800000|2022-04-08 12:10:00|45999.6|45959.6|45966.7|45926.7|46004.6|45964.6|45914.6|45874.6|33
1649420100000|2022-04-08 12:15:00|45963.2|45923.2|46006|45966|46006|45966|45958.1|45918.1|111
1649420400000|2022-04-08 12:20:00|46023.9|45983.9|46012.4|45972.4|46055.4|46015.4|46007.5|45967.5|131
1649420700000|2022-04-08 12:25:00|46007.4|45967.4|46000.3|45960.3|46058.9|46018.9|45998.9|45958.9|79
1649421000000|2022-04-08 12:30:00|45997.4|45957.4|46030.3|45990.3|46050.9|46010.9|45978.9|45938.9|60
1649421300000|2022-04-08 12:35:00|46028.8|45988.8|46024.4|45984.4|46041.7|46001.7|46000.3|45960.3|75
1649421600000|2022-04-08 12:40:00|46029.4|45989.4|45984.4|45944.4|46054.4|46014.4|45974.4|45934.4|38
1649424600000|2022-04-08 13:30:00|46079.1|46039.1|46281.1|46241.1|46424.1|46384.1|46079.1|46039.1|1215
1649424900000|2022-04-08 13:35:00|46282.6|46242.6|46289.7|46249.7|46304.7|46264.7|46218.2|46178.2|335
1649425200000|2022-04-08 13:40:00|46291.1|46251.1|46361.1|46321.1|46409.6|46369.6|46281.1|46241.1|373
1649425500000|2022-04-08 13:45:00|46359.6|46319.6|46368.1|46328.1|46371.1|46331.1|46279.6|46239.6|392
1649425800000|2022-04-08 13:50:00|46371|46331|46324.6|46284.6|46424.6|46384.6|46299.6|46259.6|457
1649426100000|2022-04-08 13:55:00|46323.1|46283.1|46264.5|46224.5|46369.5|46329.5|46259.5|46219.5|236
1649426400000|2022-04-08 14:00:00|46268.1|46228.1|46192.4|46152.4|46308.1|46268.1|46183.1|46143.1|316
1649426700000|2022-04-08 14:05:00|46193.8|46153.8|46148|46108|46214.5|46174.5|46143|46103|207
1649427000000|2022-04-08 14:10:00|46151.6|46111.6|46198|46158|46201.5|46161.5|46148|46108|189
1649427300000|2022-04-08 14:15:00|46196.5|46156.5|46120.7|46080.7|46198|46158|46080.7|46040.7|500
1649427600000|2022-04-08 14:20:00|46122.2|46082.2|46090.7|46050.7|46152.1|46112.1|46060.7|46020.7|214
1649427900000|2022-04-08 14:25:00|46087.1|46047.1|46100|46060|46143.6|46103.6|46087.1|46047.1|265
1649428200000|2022-04-08 14:30:00|46101.4|46061.4|46120|46080|46147.9|46107.9|46086.4|46046.4|254
1649428500000|2022-04-08 14:35:00|46123.5|46083.5|46174.9|46134.9|46178.5|46138.5|46103.5|46063.5|184
1649428800000|2022-04-08 14:40:00|46173.5|46133.5|46209.9|46169.9|46229.9|46189.9|46173.5|46133.5|150
1649429100000|2022-04-08 14:45:00|46211.3|46171.3|46221.3|46181.3|46272.8|46232.8|46192.8|46152.8|257
1649429400000|2022-04-08 14:50:00|46212.7|46172.7|46193.4|46153.4|46269.8|46229.8|46133.4|46093.4|321
1649429700000|2022-04-08 14:55:00|46191.9|46151.9|46167.7|46127.7|46224.8|46184.8|46154.8|46114.8|361
1649430000000|2022-04-08 15:00:00|46162.7|46122.7|46184.8|46144.8|46229.8|46189.8|46136.2|46096.2|311
1649430300000|2022-04-08 15:05:00|46188.3|46148.3|46271.8|46231.8|46309.7|46269.7|46171.9|46131.9|240
1649430600000|2022-04-08 15:10:00|46266.8|46226.8|46441.8|46401.8|46446.8|46406.8|46246.8|46206.8|313
1649430900000|2022-04-08 15:15:00|46448.2|46408.2|46493.2|46453.2|46508.2|46468.2|46433.2|46393.2|353
1649431200000|2022-04-08 15:20:00|46496.8|46456.8|46496.7|46456.7|46536.7|46496.7|46473.2|46433.2|311
1649431500000|2022-04-08 15:25:00|46493.2|46453.2|46536.7|46496.7|46571.7|46531.7|46486.7|46446.7|410
1649431800000|2022-04-08 15:30:00|46540.3|46500.3|46367.3|46327.3|46540.3|46500.3|46313.8|46273.8|569
1649432100000|2022-04-08 15:35:00|46362.3|46322.3|46285.9|46245.9|46400.9|46360.9|46269.4|46229.4|433
1649432400000|2022-04-08 15:40:00|46284.4|46244.4|46247.9|46207.9|46298|46258|46224.4|46184.4|315
1649432700000|2022-04-08 15:45:00|46244.4|46204.4|46294.4|46254.4|46304.4|46264.4|46244.4|46204.4|225
1649433000000|2022-04-08 15:50:00|46295.8|46255.8|46344.3|46304.3|46356.4|46316.4|46272.9|46232.9|291
1649433300000|2022-04-08 15:55:00|46345.8|46305.8|46251.4|46171.4|46345.8|46305.8|46187.9|46147.9|377
1649433600000|2022-04-08 16:00:00|46265|46145|46009.9|45969.9|46276.4|46230|45841.4|45801.4|871
1649433900000|2022-04-08 16:05:00|46008.5|45968.5|46037.8|45997.8|46134.2|46094.2|46004.9|45964.9|507
1649434200000|2022-04-08 16:10:00|46036.4|45996.4|45931.3|45891.3|46046.3|46006.3|45876.3|45836.3|308
1649434500000|2022-04-08 16:15:00|45929.9|45889.9|46045.6|46005.6|46054.2|46014.2|45862.8|45822.8|291
1649434800000|2022-04-08 16:20:00|46052.7|46012.7|46015.6|45975.6|46064.2|46024.2|45981.3|45941.3|221
1649435100000|2022-04-08 16:25:00|46012|45972|46084.1|46044.1|46104.1|46064.1|45985.6|45945.6|302
1649435400000|2022-04-08 16:30:00|46087.7|46047.7|46378.4|46338.4|46382|46342|46085.6|46045.6|383
1649435700000|2022-04-08 16:35:00|46374.8|46334.8|46368.4|46328.4|46444.8|46404.8|46358.4|46318.4|244
1649436000000|2022-04-08 16:40:00|46371.9|46331.9|46373.3|46333.3|46443.4|46403.4|46326.9|46286.9|177
1649436300000|2022-04-08 16:45:00|46378.3|46338.3|46323.3|46283.3|46443.3|46403.3|46296.9|46256.9|119
1649436600000|2022-04-08 16:50:00|46326.9|46286.9|46218.3|46178.3|46326.9|46286.9|46218.3|46178.3|185
1649436900000|2022-04-08 16:55:00|46221.8|46181.8|46308.2|46268.2|46318.2|46278.2|46218.3|46178.3|107
1649437200000|2022-04-08 17:00:00|46318.2|46278.2|46398.2|46358.2|46411.8|46371.8|46313.2|46273.2|118
1649437500000|2022-04-08 17:05:00|46403.2|46363.2|46341.1|46301.1|46403.2|46363.2|46341.1|46301.1|362
1649437800000|2022-04-08 17:10:00|46342.5|46302.5|46281|46241|46351.1|46311.1|46249.6|46209.6|313
1649438100000|2022-04-08 17:15:00|46279.6|46239.6|46213.1|46173.1|46309.6|46269.6|46213.1|46173.1|225
1649438400000|2022-04-08 17:20:00|46208.1|46168.1|46218.1|46178.1|46228.1|46188.1|46178.1|46138.1|172
1649438700000|2022-04-08 17:25:00|46213.1|46173.1|46196.6|46156.6|46233.1|46193.1|46183.1|46143.1|103
1649439000000|2022-04-08 17:30:00|46198|46158|46170.9|46130.9|46203|46163|46155.9|46115.9|304
1649439300000|2022-04-08 17:35:00|46175.9|46135.9|46229.4|46189.4|46259.4|46219.4|46167.3|46127.3|162
1649439600000|2022-04-08 17:40:00|46225.9|46185.9|46343.7|46303.7|46357.3|46317.3|46225.9|46185.9|207
1649439900000|2022-04-08 17:45:00|46342.3|46302.3|46240.8|46200.8|46343.7|46303.7|46209.4|46169.4|212
1649440200000|2022-04-08 17:50:00|46235.8|46195.8|46259.3|46219.3|46260.8|46220.8|46212.9|46172.9|389
1649440500000|2022-04-08 17:55:00|46255.8|46215.8|46273.6|46233.6|46328.6|46288.6|46243.6|46203.6|260
1649440800000|2022-04-08 18:00:00|46278.6|46238.6|46345.7|46305.7|46388.6|46348.6|46253.6|46213.6|452
1649441100000|2022-04-08 18:05:00|46342.1|46302.1|46422.1|46382.1|46423.5|46383.5|46342.1|46302.1|746
1649441400000|2022-04-08 18:10:00|46423.5|46383.5|46428.5|46388.5|46478.5|46438.5|46418.5|46378.5|2549
1649441700000|2022-04-08 18:15:00|46432.1|46392.1|46434.9|46394.9|46471.3|46431.3|46360.6|46320.6|2101
1649635200000|2022-04-11 00:00:00|46452.2|46412.2|46598.4|46558.4|46604.7|46564.7|46402.2|46362.2|247
1649635500000|2022-04-11 00:05:00|46603.4|46563.4|46550.9|46510.9|46608.4|46568.4|46452.2|46412.2|77
1649635800000|2022-04-11 00:10:00|46554.6|46514.6|46559.6|46519.6|46562.1|46522.1|46507.1|46467.1|47
1649636100000|2022-04-11 00:15:00|46563.4|46523.4|46573.3|46533.3|46602.1|46562.1|46558.4|46518.4|66
1649636400000|2022-04-11 00:20:00|46583.3|46543.3|46608.3|46568.3|46613.3|46573.3|46572.1|46532.1|139
1649636700000|2022-04-11 00:25:00|46605.8|46565.8|46638.3|46598.3|46638.3|46598.3|46582|46542|25
1649637000000|2022-04-11 00:30:00|46637|46597|46567|46527|46637|46597|46567|46527|30
1649637300000|2022-04-11 00:35:00|46564.5|46524.5|46587|46547|46597|46557|46555.7|46515.7|48
1649637600000|2022-04-11 00:40:00|46597|46557|46593.2|46553.2|46597|46557|46566.9|46526.9|22
1649637900000|2022-04-11 00:45:00|46596.9|46556.9|46586.9|46546.9|46606.9|46566.9|46576.9|46536.9|7
1649638200000|2022-04-11 00:50:00|46583.1|46543.1|46576.9|46536.9|46606.9|46566.9|46571.9|46531.9|5
1649638500000|2022-04-11 00:55:00|46593.1|46553.1|46589.3|46549.3|46594.3|46554.3|46551.8|46511.8|28
1649638800000|2022-04-11 01:00:00|46579.3|46539.3|46481.8|46441.8|46579.3|46539.3|46433.1|46393.1|150
1649639100000|2022-04-11 01:05:00|46471.8|46431.8|46556.8|46516.8|46556.8|46516.8|46451.8|46411.8|15
1649639400000|2022-04-11 01:10:00|46548|46508|46511.7|46471.7|46606.8|46566.8|46511.7|46471.7|26
1649639700000|2022-04-11 01:15:00|46515.5|46475.5|46541.7|46501.7|46566.7|46526.7|46515.5|46475.5|15
1649640000000|2022-04-11 01:20:00|46531.7|46491.7|46556.7|46516.7|46580.5|46540.5|46531.7|46491.7|25
1649640300000|2022-04-11 01:25:00|46546.7|46506.7|46516.6|46476.6|46546.7|46506.7|46506.7|46466.7|22
1649640600000|2022-04-11 01:30:00|46511.6|46471.6|46454.1|46414.1|46516.6|46476.6|46445.4|46405.4|26
1649640900000|2022-04-11 01:35:00|46452.9|46412.9|46410.3|46370.3|46452.9|46412.9|46394.1|46354.1|73
1649641200000|2022-04-11 01:40:00|46405.3|46365.3|46356.5|46316.5|46405.3|46365.3|46346.6|46306.6|26
1649641500000|2022-04-11 01:45:00|46366.5|46326.5|46409|46369|46434.1|46394.1|46366.5|46326.5|8
1649641800000|2022-04-11 01:50:00|46414|46374|46454|46414|46465.3|46425.3|46414|46374|9
1649642100000|2022-04-11 01:55:00|46452.8|46412.8|46454|46414|46454|46414|46415.2|46375.2|4
1649642400000|2022-04-11 02:00:00|46446.5|46406.5|46423.9|46383.9|46464|46424|46403.9|46363.9|54
1649642700000|2022-04-11 02:05:00|46413.9|46373.9|46403.9|46363.9|46445.2|46405.2|46403.9|46363.9|25
1649643000000|2022-04-11 02:10:00|46397.7|46357.7|46373.9|46333.9|46403.9|46363.9|46368.9|46328.9|19
1649643300000|2022-04-11 02:15:00|46375.1|46335.1|46373.8|46333.8|46403.9|46363.9|46373.8|46333.8|43
1649643600000|2022-04-11 02:20:00|46363.8|46323.8|46378.8|46338.8|46385.1|46345.1|46358.8|46318.8|21
1649643900000|2022-04-11 02:25:00|46385|46345|46403.8|46363.8|46403.8|46363.8|46376.3|46336.3|2
1649644200000|2022-04-11 02:30:00|46396.3|46356.3|46321.2|46281.2|46433.8|46393.8|46246.2|46206.2|40
1649644500000|2022-04-11 02:35:00|46326.2|46286.2|46330|46290|46336.2|46296.2|46275|46235|17
1649644800000|2022-04-11 02:40:00|46326.2|46286.2|46358.7|46318.7|46383.7|46343.7|46326.2|46286.2|3
1649645100000|2022-04-11 02:45:00|46362.5|46322.5|46413.7|46373.7|46427.4|46387.4|46359.9|46319.9|42
1649645400000|2022-04-11 02:50:00|46409.9|46369.9|46439.9|46399.9|46453.6|46413.6|46384.9|46344.9|9
1649645700000|2022-04-11 02:55:00|46443.6|46403.6|46423.6|46383.6|46463.6|46423.6|46422.4|46382.4|8
1649646000000|2022-04-11 03:00:00|46424.8|46384.8|46439.8|46399.8|46453.6|46413.6|46424.8|46384.8|3
1649646300000|2022-04-11 03:05:00|46443.6|46403.6|46433.5|46393.5|46463.6|46423.6|46424.8|46384.8|10
1649646600000|2022-04-11 03:10:00|46443.5|46403.5|46393.5|46353.5|46443.5|46403.5|46393.5|46353.5|7
1649646900000|2022-04-11 03:15:00|46392.3|46352.3|46383.5|46343.5|46413.5|46373.5|46373.5|46333.5|5
1649647200000|2022-04-11 03:20:00|46382.2|46342.2|46348.4|46308.4|46383.5|46343.5|46343.4|46303.4|3
1649647500000|2022-04-11 03:25:00|46349.7|46309.7|46378.4|46338.4|46383.4|46343.4|46349.7|46309.7|2
1649647800000|2022-04-11 03:30:00|46373.4|46333.4|46383.4|46343.4|46383.4|46343.4|46373.4|46333.4|0
1649648100000|2022-04-11 03:35:00|46378.4|46338.4|46373.3|46333.3|46378.4|46338.4|46373.3|46333.3|0
1649648400000|2022-04-11 03:40:00|46370.9|46330.9|46363.3|46323.3|46370.9|46330.9|46363.3|46323.3|0
1649648700000|2022-04-11 03:45:00|46358.3|46318.3|46343.3|46303.3|46363.3|46323.3|46343.3|46303.3|3
1649649000000|2022-04-11 03:50:00|46339.5|46299.5|46343.3|46303.3|46343.3|46303.3|46339.5|46299.5|1
1649649300000|2022-04-11 03:55:00|46343.2|46303.2|46353.2|46313.2|46358.2|46318.2|46343.2|46303.2|3
1649649600000|2022-04-11 04:00:00|46358.2|46318.2|46373.2|46333.2|46373.2|46333.2|46353.2|46313.2|5
1649649900000|2022-04-11 04:05:00|46353.2|46313.2|46364.4|46324.4|46364.4|46324.4|46353.2|46313.2|3
1649650200000|2022-04-11 04:10:00|46373.2|46333.2|46383.1|46343.1|46384.4|46344.4|46373.2|46333.2|0
1649650500000|2022-04-11 04:15:00|46379.4|46339.4|46379.3|46339.3|46379.4|46339.4|46373.1|46333.1|0
1649650800000|2022-04-11 04:20:00|46384.3|46344.3|46383.1|46343.1|46384.3|46344.3|46383.1|46343.1|0
1649651100000|2022-04-11 04:25:00|46378.1|46338.1|46403|46363|46403|46363|46373|46333|1
1649651400000|2022-04-11 04:30:00|46399.3|46359.3|46389.2|46349.2|46399.3|46359.3|46375.5|46335.5|3
1649651700000|2022-04-11 04:35:00|46394.2|46354.2|46383|46343|46415.5|46375.5|46379.2|46339.2|2
1649652000000|2022-04-11 04:40:00|46379.2|46339.2|46399.2|46359.2|46399.2|46359.2|46363|46323|6
1649652300000|2022-04-11 04:45:00|46405.4|46365.4|46395.4|46355.4|46405.4|46365.4|46389.2|46349.2|2
1649652600000|2022-04-11 04:50:00|46399.1|46359.1|46422.9|46382.9|46422.9|46382.9|46395.4|46355.4|0
1649652900000|2022-04-11 04:55:00|46415.3|46375.3|46402.8|46362.8|46415.3|46375.3|46399.1|46359.1|3
1649653200000|2022-04-11 05:00:00|46399.1|46359.1|46392.8|46352.8|46399.1|46359.1|46389|46349|3
1649653500000|2022-04-11 05:05:00|46391.6|46351.6|46359|46319|46402.8|46362.8|46359|46319|13
1649653800000|2022-04-11 05:10:00|46362.8|46322.8|46352.8|46312.8|46364|46324|46349|46309|1
1649654100000|2022-04-11 05:15:00|46352.7|46312.7|46352.7|46312.7|46352.7|46312.7|46341.5|46301.5|6
1649654400000|2022-04-11 05:20:00|46351.5|46311.5|46332.7|46292.7|46353.9|46313.9|46327.7|46287.7|7
1649654700000|2022-04-11 05:25:00|46342.7|46302.7|46317.7|46277.7|46343.9|46303.9|46317.7|46277.7|5
1649655000000|2022-04-11 05:30:00|46353.9|46313.9|46402.6|46362.6|46432.6|46392.6|46338.9|46298.9|17
1649655300000|2022-04-11 05:35:00|46392.6|46352.6|46392.6|46352.6|46397.6|46357.6|46361.4|46321.4|14
1649655600000|2022-04-11 05:40:00|46407.6|46367.6|46357.6|46317.6|46422.6|46382.6|46347.6|46307.6|12
1649655900000|2022-04-11 05:45:00|46352.6|46312.6|46363.8|46323.8|46368.8|46328.8|46347.5|46307.5|4
1649656200000|2022-04-11 05:50:00|46362.5|46322.5|46382.5|46342.5|46382.5|46342.5|46342.5|46302.5|2
1649656500000|2022-04-11 05:55:00|46378.7|46338.7|46353.7|46313.7|46378.7|46338.7|46348.7|46308.7|7
1649656800000|2022-04-11 06:00:00|46352.5|46312.5|46344.9|46304.9|46368.7|46328.7|46343.7|46303.7|4
1649657100000|2022-04-11 06:05:00|46328.7|46288.7|46352.4|46312.4|46358.6|46318.6|46298.7|46258.7|28
1649657400000|2022-04-11 06:10:00|46348.6|46308.6|46304.8|46264.8|46363.6|46323.6|46298.6|46258.6|3
1649657700000|2022-04-11 06:15:00|46308.6|46268.6|46372.3|46332.3|46372.3|46332.3|46303.6|46263.6|14
1649658000000|2022-04-11 06:20:00|46371.1|46331.1|46372.3|46332.3|46382.3|46342.3|46352.3|46312.3|8
1649658300000|2022-04-11 06:25:00|46377.3|46337.3|46392.3|46352.3|46393.5|46353.5|46347.3|46307.3|11
1649658600000|2022-04-11 06:30:00|46393.5|46353.5|46377.3|46337.3|46393.5|46353.5|46352.3|46312.3|3
1649658900000|2022-04-11 06:35:00|46372.3|46332.3|46422.2|46382.2|46422.2|46382.2|46362.2|46322.2|22
1649659200000|2022-04-11 06:40:00|46421|46381|46432.2|46392.2|46464.6|46424.6|46412.2|46372.2|12
1649659500000|2022-04-11 06:45:00|46427.2|46387.2|46452.2|46412.2|46462.2|46422.2|46402.2|46362.2|11
1649659800000|2022-04-11 06:50:00|46462.2|46422.2|46442.1|46402.1|46467.2|46427.2|46432.1|46392.1|21
1649660100000|2022-04-11 06:55:00|46443.3|46403.3|46438.3|46398.3|46468.3|46428.3|46422.1|46382.1|19
1649660400000|2022-04-11 07:00:00|46442.1|46402.1|46482.1|46442.1|46502.1|46462.1|46432.1|46392.1|36
1649660700000|2022-04-11 07:05:00|46484.5|46444.5|46463.3|46423.3|46488.3|46448.3|46448.3|46408.3|14
1649661000000|2022-04-11 07:10:00|46474.5|46434.5|46488.2|46448.2|46492|46452|46430.8|46390.8|68
1649661300000|2022-04-11 07:15:00|46487|46447|46482|46442|46513.2|46473.2|46467|46427|37
1649661600000|2022-04-11 07:20:00|46472|46432|46458.2|46418.2|46502|46462|46442|46402|30
1649661900000|2022-04-11 07:25:00|46454.4|46414.4|46474.4|46434.4|46494.4|46454.4|46444.4|46404.4|37
1649662200000|2022-04-11 07:30:00|46478.1|46438.1|46513.1|46473.1|46524.3|46484.3|46469.3|46429.3|60
1649662500000|2022-04-11 07:35:00|46508.1|46468.1|46513.1|46473.1|46513.1|46473.1|46474.3|46434.3|36
1649662800000|2022-04-11 07:40:00|46518.1|46478.1|46554.3|46514.3|46561.8|46521.8|46508.1|46468.1|97
1649663100000|2022-04-11 07:45:00|46558|46518|46583|46543|46613|46573|46554.3|46514.3|54
1649663400000|2022-04-11 07:50:00|46588|46548|46628|46588|46634.2|46594.2|46579.2|46539.2|66
1649663700000|2022-04-11 07:55:00|46631.8|46591.8|46701.7|46661.7|46716.7|46676.7|46624.2|46584.2|95
1649664000000|2022-04-11 08:00:00|46697.9|46657.9|46711.7|46671.7|46711.7|46671.7|46686.7|46646.7|30
1649664300000|2022-04-11 08:05:00|46706.7|46666.7|46691.7|46651.7|46706.7|46666.7|46682.9|46642.9|16
1649664600000|2022-04-11 08:10:00|46701.7|46661.7|46722.8|46682.8|46731.7|46691.7|46696.7|46656.7|38
1649664900000|2022-04-11 08:15:00|46717.8|46677.8|46662.8|46622.8|46727.8|46687.8|46662.8|46622.8|48
1649665200000|2022-04-11 08:20:00|46664|46624|46671.6|46631.6|46681.6|46641.6|46664|46624|35
1649665500000|2022-04-11 08:25:00|46667.8|46627.8|46662.8|46622.8|46687.8|46647.8|46662.8|46622.8|18
1649665800000|2022-04-11 08:30:00|46662.7|46622.7|46657.7|46617.7|46674|46634|46622.7|46582.7|31
1649666100000|2022-04-11 08:35:00|46661.5|46621.5|46668.9|46628.9|46672.7|46632.7|46652.7|46612.7|28
1649666400000|2022-04-11 08:40:00|46662.7|46622.7|46662.7|46622.7|46668.9|46628.9|46658.9|46618.9|20
1649666700000|2022-04-11 08:45:00|46662.6|46622.6|46667.6|46627.6|46677.6|46637.6|46652.6|46612.6|36
1649667000000|2022-04-11 08:50:00|46671.4|46631.4|46672.6|46632.6|46672.6|46632.6|46662.6|46622.6|16
1649667300000|2022-04-11 08:55:00|46682.6|46642.6|46660.1|46620.1|46682.6|46642.6|46655.1|46615.1|116
1649667600000|2022-04-11 09:00:00|46658.9|46618.9|46620.1|46580.1|46658.9|46618.9|46611.3|46571.3|89
1649667900000|2022-04-11 09:05:00|46618.9|46578.9|46588.9|46548.9|46618.9|46578.9|46588.9|46548.9|7
1649668200000|2022-04-11 09:10:00|46585.1|46545.1|46600|46560|46610|46570|46582.6|46542.6|17
1649668500000|2022-04-11 09:15:00|46596.2|46556.2|46608.8|46568.8|46608.8|46568.8|46596.2|46556.2|6
1649668800000|2022-04-11 09:20:00|46610|46570|46588.8|46548.8|46610|46570|46585|46545|12
1649669100000|2022-04-11 09:25:00|46592.5|46552.5|46594.9|46554.9|46620|46580|46588.7|46548.7|31
1649669400000|2022-04-11 09:30:00|46596.2|46556.2|46607.3|46567.3|46622.3|46582.3|46596.2|46556.2|84
1649669700000|2022-04-11 09:35:00|46612.3|46572.3|46614.9|46574.9|46619.9|46579.9|46591.1|46551.1|53
1649670000000|2022-04-11 09:40:00|46616.1|46576.1|46624.9|46584.9|46636.1|46596.1|46614.9|46574.9|12
1649670300000|2022-04-11 09:45:00|46624.8|46584.8|46619.8|46579.8|46644.8|46604.8|46608.6|46568.6|38
1649670600000|2022-04-11 09:50:00|46618.6|46578.6|46639.8|46599.8|46639.8|46599.8|46584.8|46544.8|33
1649670900000|2022-04-11 09:55:00|46641|46601|46634.8|46594.8|46649.8|46609.8|46624.8|46584.8|14
1649671200000|2022-04-11 10:00:00|46639.8|46599.8|46608.5|46568.5|46658.5|46618.5|46603.5|46563.5|29
1649671500000|2022-04-11 10:05:00|46603.5|46563.5|46558.5|46518.5|46608.5|46568.5|46553.5|46513.5|33
1649671800000|2022-04-11 10:10:00|46557.3|46517.3|46539.7|46499.7|46578.5|46538.5|46539.7|46499.7|13
1649672100000|2022-04-11 10:15:00|46538.5|46498.5|46528.4|46488.4|46544.7|46504.7|46524.6|46484.6|18
1649672400000|2022-04-11 10:20:00|46529.6|46489.6|46523.4|46483.4|46533.4|46493.4|46519.6|46479.6|10
1649672700000|2022-04-11 10:25:00|46533.4|46493.4|46498.4|46458.4|46533.4|46493.4|46498.4|46458.4|16
1649673000000|2022-04-11 10:30:00|46503.4|46463.4|46488.3|46448.3|46503.4|46463.4|46469.5|46429.5|13
1649673300000|2022-04-11 10:35:00|46498.3|46458.3|46508.3|46468.3|46508.3|46468.3|46488.3|46448.3|16
1649673600000|2022-04-11 10:40:00|46503.3|46463.3|46519.5|46479.5|46523.3|46483.3|46503.3|46463.3|17
1649673900000|2022-04-11 10:45:00|46508.3|46468.3|46503.2|46463.2|46513.3|46473.3|46494.5|46454.5|8
1649674200000|2022-04-11 10:50:00|46509.4|46469.4|46528.2|46488.2|46528.2|46488.2|46504.4|46464.4|12
1649674500000|2022-04-11 10:55:00|46524.4|46484.4|46538.2|46498.2|46559.4|46519.4|46524.4|46484.4|12
1649674800000|2022-04-11 11:00:00|46534.4|46494.4|46548.1|46508.1|46559.4|46519.4|46534.4|46494.4|6
1649675100000|2022-04-11 11:05:00|46544.4|46504.4|46548.1|46508.1|46569.4|46529.4|46538.1|46498.1|16
1649675400000|2022-04-11 11:10:00|46553.1|46513.1|46550.5|46510.5|46583.1|46543.1|46550.5|46510.5|33
1649675700000|2022-04-11 11:15:00|46554.3|46514.3|46553.1|46513.1|46579.3|46539.3|46528.1|46488.1|15
1649676000000|2022-04-11 11:20:00|46548.1|46508.1|46608|46568|46614.2|46574.2|46548.1|46508.1|27
1649676300000|2022-04-11 11:25:00|46603|46563|46609.2|46569.2|46619.2|46579.2|46589.2|46549.2|45
1649676600000|2022-04-11 11:30:00|46610.4|46570.4|46610.4|46570.4|46615.4|46575.4|46585.4|46545.4|23
1649676900000|2022-04-11 11:35:00|46609.2|46569.2|46605.3|46565.3|46614.2|46574.2|46590.4|46550.4|40
1649677200000|2022-04-11 11:40:00|46616.6|46576.6|46610.3|46570.3|46627.8|46587.8|46590.3|46550.3|70
1649677500000|2022-04-11 11:45:00|46609.1|46569.1|46619.1|46579.1|46619.1|46579.1|46597.9|46557.9|17
1649677800000|2022-04-11 11:50:00|46620.3|46580.3|46615.3|46575.3|46631.5|46591.5|46615.3|46575.3|66
1649678100000|2022-04-11 11:55:00|46619|46579|46582.8|46542.8|46619|46579|46582.8|46542.8|58
1649678400000|2022-04-11 12:00:00|46575.2|46535.2|46497.8|46457.8|46577.8|46537.8|46492.8|46452.8|54
1649678700000|2022-04-11 12:05:00|46494|46454|46397.7|46357.7|46497.8|46457.8|46397.7|46357.7|111
1649679000000|2022-04-11 12:10:00|46392.7|46352.7|46393.9|46353.9|46437.7|46397.7|46392.7|46352.7|158
1649679300000|2022-04-11 12:15:00|46406.5|46366.5|46370.3|46330.3|46407.7|46367.7|46364.1|46324.1|35
1649679600000|2022-04-11 12:20:00|46385.3|46345.3|46426.5|46386.5|46426.5|46386.5|46375.3|46335.3|34
1649679900000|2022-04-11 12:25:00|46431.5|46391.5|46420.2|46380.2|46441.4|46401.4|46374|46334|31
1649680200000|2022-04-11 12:30:00|46416.4|46376.4|46506.4|46466.4|46535.2|46495.2|46416.4|46376.4|23
1649680500000|2022-04-11 12:35:00|46502.6|46462.6|46487.6|46447.6|46506.4|46466.4|46467.6|46427.6|143
1649680800000|2022-04-11 12:40:00|46486.4|46446.4|46542.5|46502.5|46572.5|46532.5|46477.6|46437.6|42
1649683800000|2022-04-11 13:30:00|46509.7|46469.7|46284.8|46244.8|46518.5|46478.5|46259.8|46219.8|1087
1649684100000|2022-04-11 13:35:00|46263.6|46223.6|46103.6|46063.6|46263.6|46223.6|46058.6|46018.6|824
1649684400000|2022-04-11 13:40:00|46104.8|46064.8|46072.4|46032.4|46162.4|46122.4|46068.6|46028.6|378
1649684700000|2022-04-11 13:45:00|46067.4|46027.4|45927.1|45887.1|46115.9|46075.9|45914.7|45874.7|971
1649685000000|2022-04-11 13:50:00|45930.9|45890.9|45887.1|45847.1|45937.1|45897.1|45807.1|45767.1|377
1649685300000|2022-04-11 13:55:00|45888.3|45848.3|45853.3|45813.3|45923.3|45883.3|45849.5|45809.5|236
1649685600000|2022-04-11 14:00:00|45849.5|45809.5|45909.4|45869.4|45919.5|45879.5|45838.3|45798.3|234
1649685900000|2022-04-11 14:05:00|45903.2|45863.2|45900.8|45860.8|45929.4|45889.4|45869.4|45829.4|286
1649686200000|2022-04-11 14:10:00|45897|45857|45952|45912|45952|45912|45875.8|45835.8|247
1649686500000|2022-04-11 14:15:00|45947|45907|45933.1|45893.1|45947|45907|45865.8|45825.8|434
1649686800000|2022-04-11 14:20:00|45936.9|45896.9|45936.9|45896.9|45994.3|45954.3|45883.1|45843.1|222
1649687100000|2022-04-11 14:25:00|45939.3|45899.3|45936.9|45896.9|45980.5|45940.5|45923.1|45883.1|343
1649687400000|2022-04-11 14:30:00|45935.7|45895.7|45806.9|45766.9|45935.7|45895.7|45771.9|45731.9|431
1649687700000|2022-04-11 14:35:00|45811.9|45771.9|45858|45818|45878|45838|45796.8|45756.8|403
1649688000000|2022-04-11 14:40:00|45863|45823|45879.2|45839.2|45889.2|45849.2|45818|45778|196
1649688300000|2022-04-11 14:45:00|45881.8|45841.8|45828|45788|45883|45843|45808|45768|183
1649688600000|2022-04-11 14:50:00|45831.8|45791.8|45886.7|45846.7|45896.7|45856.7|45831.8|45791.8|164
1649688900000|2022-04-11 14:55:00|45882.9|45842.9|45886.7|45846.7|45926.7|45886.7|45871.7|45831.7|224
1649689200000|2022-04-11 15:00:00|45887.9|45847.9|45881.7|45841.7|45911.7|45871.7|45864.1|45824.1|396
1649689500000|2022-04-11 15:05:00|45874.1|45834.1|45866.6|45826.6|45889|45849|45827.9|45787.9|324
1649689800000|2022-04-11 15:10:00|45876.6|45836.6|45754.2|45714.2|45896.6|45856.6|45699.2|45659.2|392
1649690100000|2022-04-11 15:15:00|45750.4|45710.4|45776.6|45736.6|45801.6|45761.6|45735.4|45695.4|166
1649690400000|2022-04-11 15:20:00|45780.4|45740.4|45806.6|45766.6|45816.6|45776.6|45761.6|45721.6|169
1649690700000|2022-04-11 15:25:00|45805.4|45765.4|45816.5|45776.5|45845.3|45805.3|45775.3|45735.3|169
1649691000000|2022-04-11 15:30:00|45800.3|45760.3|45774.1|45734.1|45800.3|45760.3|45754.1|45714.1|148
1649691300000|2022-04-11 15:35:00|45770.3|45730.3|45811.7|45771.7|45841.7|45801.7|45760.3|45720.3|663
1649691600000|2022-04-11 15:40:00|45812.9|45772.9|45780.5|45740.5|45821.7|45781.7|45760.5|45720.5|376
1649691900000|2022-04-11 15:45:00|45776.7|45736.7|45816.6|45776.6|45836.6|45796.6|45774.3|45734.3|152
1649692200000|2022-04-11 15:50:00|45820.4|45780.4|45714.2|45674.2|45831.6|45791.6|45675.4|45635.4|211
1649692500000|2022-04-11 15:55:00|45720.4|45680.4|45620.4|45580.4|45746.6|45706.6|45614.2|45574.2|237
1649692800000|2022-04-11 16:00:00|45619.2|45579.2|45560.3|45520.3|45630.4|45590.4|45544.2|45504.2|488
1649693100000|2022-04-11 16:05:00|45564.2|45524.2|45556.5|45516.5|45597.7|45557.7|45524.1|45484.1|799
1649693400000|2022-04-11 16:10:00|45551.5|45511.5|45583.9|45543.9|45590.1|45550.1|45538.9|45498.9|426
1649693700000|2022-04-11 16:15:00|45582.7|45542.7|45521.5|45481.5|45582.7|45542.7|45512.6|45472.6|240
1649694000000|2022-04-11 16:20:00|45517.6|45477.6|45510.2|45470.2|45536.4|45496.4|45479.1|45439.1|346
1649694300000|2022-04-11 16:25:00|45515.2|45475.2|45511.4|45471.4|45525.2|45485.2|45480.2|45440.2|168
1649694600000|2022-04-11 16:30:00|45516.4|45476.4|45546.1|45506.1|45558.7|45518.7|45449|45409|373
1649694900000|2022-04-11 16:35:00|45549.9|45509.9|45556.1|45516.1|45561.1|45521.1|45531.1|45491.1|148
1649695200000|2022-04-11 16:40:00|45554.9|45514.9|45550.8|45510.8|45598.5|45558.5|45541.1|45501.1|331
1649695500000|2022-04-11 16:45:00|45554.6|45514.6|45578.4|45538.4|45585.8|45545.8|45545.8|45505.8|207
1649695800000|2022-04-11 16:50:00|45583.4|45543.4|45563.4|45523.4|45603.4|45563.4|45533.4|45493.4|145
1649696100000|2022-04-11 16:55:00|45558.4|45518.4|45559.5|45519.5|45583.4|45543.4|45531|45491|215
1649696400000|2022-04-11 17:00:00|45563.3|45523.3|45570.7|45530.7|45585.7|45545.7|45545.7|45505.7|101
1649696700000|2022-04-11 17:05:00|45574.5|45534.5|45564.5|45524.5|45595.7|45555.7|45550.7|45510.7|146
1649697000000|2022-04-11 17:10:00|45560.7|45520.7|45523.3|45483.3|45560.7|45520.7|45523.3|45483.3|104
1649697300000|2022-04-11 17:15:00|45523.2|45483.2|45529.4|45489.4|45529.4|45489.4|45483.2|45443.2|201
1649697600000|2022-04-11 17:20:00|45535.6|45495.6|45559.4|45519.4|45563.2|45523.2|45529.4|45489.4|328
1649697900000|2022-04-11 17:25:00|45555.6|45515.6|45535.5|45495.5|45593.2|45553.2|45530.5|45490.5|171
1649698200000|2022-04-11 17:30:00|45530.5|45490.5|45519.3|45479.3|45535.5|45495.5|45509.3|45469.3|120
1649698500000|2022-04-11 17:35:00|45520.5|45480.5|45535.5|45495.5|45545.5|45505.5|45505.5|45465.5|102
1649698800000|2022-04-11 17:40:00|45539.3|45499.3|45520.4|45480.4|45539.3|45499.3|45510.4|45470.4|272
1649699100000|2022-04-11 17:45:00|45515.4|45475.4|45500.4|45460.4|45555.4|45515.4|45495.4|45455.4|187
1649699400000|2022-04-11 17:50:00|45499.2|45459.2|45464.2|45424.2|45505.4|45465.4|45463|45423|248
1649699700000|2022-04-11 17:55:00|45465.4|45425.4|45449.4|45409.4|45480.6|45440.6|45438.3|45398.3|905
1649700000000|2022-04-11 18:00:00|45448.2|45408.2|45468.2|45428.2|45468.2|45428.2|45414.4|45374.4|648
1649700300000|2022-04-11 18:05:00|45475.8|45435.8|45536.7|45496.7|45537.9|45497.9|45450.6|45410.6|647
1649700600000|2022-04-11 18:10:00|45537.9|45497.9|45573.7|45533.7|45588.7|45548.7|45496.7|45456.7|3780
1649700900000|2022-04-11 18:15:00|45574.9|45534.9|45579.6|45539.6|45595.8|45555.8|45515.8|45475.8|1018
1649721600000|2022-04-12 00:00:00|45716.4|45676.4|45696.4|45656.4|45758.7|45718.7|45678.7|45638.7|156
1649721900000|2022-04-12 00:05:00|45682.5|45642.5|45681.3|45641.3|45697.5|45657.5|45655.2|45615.2|17
1649722200000|2022-04-12 00:10:00|45676.3|45636.3|45678.6|45638.6|45689|45649|45607.5|45567.5|28
1649722500000|2022-04-12 00:15:00|45681|45641|45697.5|45657.5|45699.8|45659.8|45658.6|45618.6|30
1649722800000|2022-04-12 00:20:00|45693.6|45653.6|45684.7|45644.7|45698.6|45658.6|45668.6|45628.6|23
1649723100000|2022-04-12 00:25:00|45677.4|45637.4|45664.7|45624.7|45679.7|45639.7|45663.6|45623.6|4
1649723400000|2022-04-12 00:30:00|45668.5|45628.5|45678.5|45638.5|45680.9|45640.9|45665.9|45625.9|5
1649723700000|2022-04-12 00:35:00|45679.7|45639.7|45644.7|45604.7|45679.7|45639.7|45639.7|45599.7|5
1649724000000|2022-04-12 00:40:00|45683.5|45643.5|45694.6|45654.6|45694.6|45654.6|45668.5|45628.5|6
1649724300000|2022-04-12 00:45:00|45689.6|45649.6|45718.4|45678.4|45730.8|45690.8|45689.6|45649.6|8
1649724600000|2022-04-12 00:50:00|45719.6|45679.6|45732.2|45692.2|45732.3|45692.3|45697.3|45657.3|14
1649724900000|2022-04-12 00:55:00|45731.1|45691.1|45741.1|45701.1|45748.4|45708.4|45722.2|45682.2|11
1649725200000|2022-04-12 01:00:00|45746.1|45706.1|45727.2|45687.2|45791.1|45751.1|45727.2|45687.2|62
1649725500000|2022-04-12 01:05:00|45737.2|45697.2|45732.2|45692.2|45801|45761|45727.2|45687.2|26
1649725800000|2022-04-12 01:10:00|45736|45696|45801|45761|45801|45761|45728.3|45688.3|3
1649726100000|2022-04-12 01:15:00|45806|45766|45765.9|45725.9|45806|45766|45765.9|45725.9|12
1649726400000|2022-04-12 01:20:00|45760.9|45720.9|45785.9|45745.9|45802.1|45762.1|45755.9|45715.9|29
1649726700000|2022-04-12 01:25:00|45780.9|45740.9|45755.9|45715.9|45785.9|45745.9|45750.9|45710.9|38
1649727000000|2022-04-12 01:30:00|45757|45717|45777|45737|45782|45742|45757|45717|13
1649727300000|2022-04-12 01:35:00|45775.9|45735.9|45763.1|45723.1|45780.9|45740.9|45763.1|45723.1|12
1649727600000|2022-04-12 01:40:00|45759.3|45719.3|45768.1|45728.1|45768.1|45728.1|45743.1|45703.1|7
1649727900000|2022-04-12 01:45:00|45767|45727|45791.9|45751.9|45798.1|45758.1|45758.1|45718.1|20
1649728200000|2022-04-12 01:50:00|45796.9|45756.9|45775.7|45735.7|45798.1|45758.1|45770.7|45730.7|8
1649728500000|2022-04-12 01:55:00|45776.9|45736.9|45808|45768|45808|45768|45756.9|45716.9|14
1649728800000|2022-04-12 02:00:00|45816.9|45776.9|45828|45788|45839.2|45799.2|45806.9|45766.9|10
1649729100000|2022-04-12 02:05:00|45829.1|45789.1|45851.8|45811.8|45860.7|45820.7|45828|45788|24
1649729400000|2022-04-12 02:10:00|45848|45808|45841.8|45801.8|45858|45818|45831.8|45791.8|9
1649729700000|2022-04-12 02:15:00|45837.9|45797.9|45851.8|45811.8|45861.8|45821.8|45836.8|45796.8|35
1649730000000|2022-04-12 02:20:00|45842.9|45802.9|45891.7|45851.7|45897.9|45857.9|45842.9|45802.9|28
1649730300000|2022-04-12 02:25:00|45887.9|45847.9|45897.8|45857.8|45899|45859|45887.9|45847.9|9
1649730600000|2022-04-12 02:30:00|45899|45859|45905.5|45865.5|45920.5|45880.5|45897.8|45857.8|132
1649730900000|2022-04-12 02:35:00|45904.4|45864.4|45901.6|45861.6|45905.5|45865.5|45890.5|45850.5|12
1649731200000|2022-04-12 02:40:00|45905.5|45865.5|45885.5|45845.5|45905.5|45865.5|45873.9|45833.9|9
1649731500000|2022-04-12 02:45:00|45885.4|45845.4|45887.7|45847.7|45888.9|45848.9|45861.6|45821.6|15
1649731800000|2022-04-12 02:50:00|45888.9|45848.9|45885.4|45845.4|45910.4|45870.4|45881.5|45841.5|13
1649732100000|2022-04-12 02:55:00|45886.5|45846.5|45866.5|45826.5|45897.7|45857.7|45866.5|45826.5|6
1649732400000|2022-04-12 03:00:00|45867.7|45827.7|45857.6|45817.6|45875.4|45835.4|45851.5|45811.5|2
1649732700000|2022-04-12 03:05:00|45856.5|45816.5|45817.6|45777.6|45856.5|45816.5|45807.6|45767.6|9
1649733000000|2022-04-12 03:10:00|45812.6|45772.6|45822.6|45782.6|45827.6|45787.6|45797.6|45757.6|8
1649733300000|2022-04-12 03:15:00|45807.6|45767.6|45769.9|45729.9|45808.7|45768.7|45768.7|45728.7|6
1649733600000|2022-04-12 03:20:00|45769.8|45729.8|45789.8|45749.8|45799.8|45759.8|45769.8|45729.8|3
1649733900000|2022-04-12 03:25:00|45793.7|45753.7|45807.5|45767.5|45809.8|45769.8|45788.7|45748.7|0
1649734200000|2022-04-12 03:30:00|45808.6|45768.6|45797.5|45757.5|45808.6|45768.6|45797.5|45757.5|1
1649734500000|2022-04-12 03:35:00|45798.6|45758.6|45792.4|45752.4|45802.5|45762.5|45792.4|45752.4|1
1649734800000|2022-04-12 03:40:00|45788.6|45748.6|45779.7|45739.7|45788.6|45748.6|45767|45727|1
1649735100000|2022-04-12 03:45:00|45785.8|45745.8|45779.7|45739.7|45789.7|45749.7|45773.5|45733.5|1
1649735400000|2022-04-12 03:50:00|45783.5|45743.5|45789.6|45749.6|45794.6|45754.6|45779.7|45739.7|1
1649735700000|2022-04-12 03:55:00|45794.6|45754.6|45799.6|45759.6|45808.5|45768.5|45789.6|45749.6|4
1649736000000|2022-04-12 04:00:00|45798.5|45758.5|45798.4|45758.4|45799.6|45759.6|45789.6|45749.6|0
1649736300000|2022-04-12 04:05:00|45788.4|45748.4|45789.6|45749.6|45794.6|45754.6|45777.3|45737.3|2
1649736600000|2022-04-12 04:10:00|45789.5|45749.5|45799.5|45759.5|45804.5|45764.5|45789.5|45749.5|3
1649736900000|2022-04-12 04:15:00|45804.5|45764.5|45804.5|45764.5|45805.6|45765.6|45804.5|45764.5|3
1649737200000|2022-04-12 04:20:00|45809.5|45769.5|45809.5|45769.5|45817.2|45777.2|45808.3|45768.3|18
1649737500000|2022-04-12 04:25:00|45814.5|45774.5|45828.3|45788.3|45828.3|45788.3|45809.5|45769.5|1
1649737800000|2022-04-12 04:30:00|45827.1|45787.1|45809.4|45769.4|45827.1|45787.1|45808.3|45768.3|1
1649738100000|2022-04-12 04:35:00|45808.2|45768.2|45809.4|45769.4|45809.4|45769.4|45808.2|45768.2|0
1649738400000|2022-04-12 04:40:00|45810.5|45770.5|45809.3|45769.3|45829.4|45789.4|45808.2|45768.2|2
1649738700000|2022-04-12 04:45:00|45804.3|45764.3|45789.3|45749.3|45813.2|45773.2|45768.2|45728.2|22
1649739000000|2022-04-12 04:50:00|45783.2|45743.2|45769.3|45729.3|45783.2|45743.2|45753.2|45713.2|10
1649739300000|2022-04-12 04:55:00|45770.4|45730.4|45763.1|45723.1|45774.3|45734.3|45752|45712|3
1649739600000|2022-04-12 05:00:00|45767|45727|45748.1|45708.1|45767|45727|45743.1|45703.1|5
1649739900000|2022-04-12 05:05:00|45746.9|45706.9|45755.8|45715.8|45763.1|45723.1|45745.8|45705.8|5
1649740200000|2022-04-12 05:10:00|45751.9|45711.9|45751.9|45711.9|45756.9|45716.9|45751.9|45711.9|2
1649740500000|2022-04-12 05:15:00|45755.7|45715.7|45746.8|45706.8|45758|45718|45736.9|45696.9|7
1649740800000|2022-04-12 05:20:00|45745.7|45705.7|45738|45698|45745.7|45705.7|45725.7|45685.7|4
1649741100000|2022-04-12 05:25:00|45736.8|45696.8|45764.1|45724.1|45764.1|45724.1|45729.1|45689.1|10
1649741400000|2022-04-12 05:30:00|45769.1|45729.1|45826.8|45786.8|45826.8|45786.8|45769.1|45729.1|7
1649741700000|2022-04-12 05:35:00|45825.6|45785.6|45816.7|45776.7|45845.6|45805.6|45815.6|45775.6|12
1649742000000|2022-04-12 05:40:00|45815.6|45775.6|45825.6|45785.6|45826.7|45786.7|45803.3|45763.3|6
1649742300000|2022-04-12 05:45:00|45826.7|45786.7|45834.4|45794.4|45834.4|45794.4|45811.7|45771.7|4
1649742600000|2022-04-12 05:50:00|45830.5|45790.5|45807.8|45767.8|45830.5|45790.5|45788.9|45748.9|9
1649742900000|2022-04-12 05:55:00|45812.8|45772.8|45816.6|45776.6|45820.5|45780.5|45808.9|45768.9|6
1649743200000|2022-04-12 06:00:00|45817.7|45777.7|45816.6|45776.6|45820.5|45780.5|45806.6|45766.6|6
1649743500000|2022-04-12 06:05:00|45815.4|45775.4|45845.4|45805.4|45855.4|45815.4|45814.3|45774.3|5
1649743800000|2022-04-12 06:10:00|45844.3|45804.3|45822.7|45782.7|45845.4|45805.4|45821.5|45781.5|5
1649744100000|2022-04-12 06:15:00|45821.5|45781.5|45782.6|45742.6|45824.2|45784.2|45777.6|45737.6|10
1649744400000|2022-04-12 06:20:00|45786.5|45746.5|45772.6|45732.6|45802.6|45762.6|45767.6|45727.6|3
1649744700000|2022-04-12 06:25:00|45768.7|45728.7|45807.6|45767.6|45808.7|45768.7|45768.7|45728.7|4
1649745000000|2022-04-12 06:30:00|45798.7|45758.7|45792.5|45752.5|45798.7|45758.7|45772.6|45732.6|9
1649745300000|2022-04-12 06:35:00|45797.5|45757.5|45818.7|45778.7|45828.7|45788.7|45796.4|45756.4|35
1649745600000|2022-04-12 06:40:00|45818.6|45778.6|45838.6|45798.6|45838.6|45798.6|45798.6|45758.6|12
1649745900000|2022-04-12 06:45:00|45833.6|45793.6|45833.6|45793.6|45843.6|45803.6|45824.8|45784.8|7
1649746200000|2022-04-12 06:50:00|45838.6|45798.6|45848.6|45808.6|45848.6|45808.6|45823.6|45783.6|75
1649746500000|2022-04-12 06:55:00|45843.6|45803.6|45858.5|45818.5|45874.7|45834.7|45834.7|45794.7|30
1649746800000|2022-04-12 07:00:00|45857.4|45817.4|45819.6|45779.6|45857.4|45817.4|45819.6|45779.6|25
1649747100000|2022-04-12 07:05:00|45823.5|45783.5|45832.3|45792.3|45837.4|45797.4|45819.6|45779.6|20
1649747400000|2022-04-12 07:10:00|45828.5|45788.5|45864.6|45824.6|45864.6|45824.6|45828.5|45788.5|41
1649747700000|2022-04-12 07:15:00|45868.4|45828.4|45873.4|45833.4|45878.4|45838.4|45853.4|45813.4|7
1649748000000|2022-04-12 07:20:00|45874.5|45834.5|45898.4|45858.4|45899.5|45859.5|45874.5|45834.5|47
1649748300000|2022-04-12 07:25:00|45893.4|45853.4|45903.4|45863.4|45903.4|45863.4|45888.4|45848.4|96
1649748600000|2022-04-12 07:30:00|45899.5|45859.5|45898.3|45858.3|45903.4|45863.4|45893.3|45853.3|19
1649748900000|2022-04-12 07:35:00|45899.5|45859.5|45898.3|45858.3|45903.3|45863.3|45874.4|45834.4|21
1649749200000|2022-04-12 07:40:00|45897.1|45857.1|45886|45846|45902.1|45862.1|45877.1|45837.1|6
1649749500000|2022-04-12 07:45:00|45883.3|45843.3|45898.2|45858.2|45902.1|45862.1|45878.3|45838.3|1
1649749800000|2022-04-12 07:50:00|45897.1|45857.1|45937.1|45897.1|45949.3|45909.3|45897.1|45857.1|110
1649750100000|2022-04-12 07:55:00|45948.7|45908.7|45978.2|45938.2|45978.2|45938.2|45932.1|45892.1|39
1649750400000|2022-04-12 08:00:00|45983.2|45943.2|45977|45937|46000.9|45960.9|45972|45932|15
1649750700000|2022-04-12 08:05:00|45978.1|45938.1|45927|45887|45978.1|45938.1|45922|45882|40
1649751000000|2022-04-12 08:10:00|45928.1|45888.1|45986.9|45946.9|45998.1|45958.1|45928.1|45888.1|56
1649751300000|2022-04-12 08:15:00|45981.9|45941.9|45931.9|45891.9|45986.9|45946.9|45926.9|45886.9|13
1649751600000|2022-04-12 08:20:00|45939.6|45899.6|45945.8|45905.8|45965.8|45925.8|45938|45898|23
1649751900000|2022-04-12 08:25:00|45945.7|45905.7|45951.9|45911.9|45965.7|45925.7|45931.9|45891.9|8
1649752200000|2022-04-12 08:30:00|45955.7|45915.7|45961.8|45921.8|45961.8|45921.8|45943|45903|8
1649752500000|2022-04-12 08:35:00|45958|45918|45980.7|45940.7|45995.7|45955.7|45951.8|45911.8|15
1649752800000|2022-04-12 08:40:00|45981.8|45941.8|45985.6|45945.6|45990.6|45950.6|45980.6|45940.6|26
1649753100000|2022-04-12 08:45:00|45986.8|45946.8|45985.6|45945.6|45995.6|45955.6|45980.6|45940.6|36
1649753400000|2022-04-12 08:50:00|45986.7|45946.7|46011.7|45971.7|46011.7|45971.7|45985.6|45945.6|39
1649753700000|2022-04-12 08:55:00|46010.6|45970.6|46002.8|45962.8|46010.6|45970.6|45987.8|45947.8|36
1649754000000|2022-04-12 09:00:00|45997.8|45957.8|45977.8|45937.8|45997.8|45957.8|45966.7|45926.7|100
1649754300000|2022-04-12 09:05:00|45981.6|45941.6|45970|45930|45982.8|45942.8|45955|45915|50
1649754600000|2022-04-12 09:10:00|45963.9|45923.9|45970|45930|45973.9|45933.9|45953.9|45913.9|32
1649754900000|2022-04-12 09:15:00|45973.9|45933.9|45990|45950|46003.8|45963.8|45973.9|45933.9|84
1649755200000|2022-04-12 09:20:00|45993.8|45953.8|45959.9|45919.9|45994.9|45954.9|45954.9|45914.9|37
1649755500000|2022-04-12 09:25:00|45954.9|45914.9|45964.9|45924.9|45973.8|45933.8|45954.9|45914.9|5
1649755800000|2022-04-12 09:30:00|45966|45926|45953.7|45913.7|45966|45926|45899.9|45859.9|149
1649756100000|2022-04-12 09:35:00|45949.9|45909.9|45977.6|45937.6|45977.6|45937.6|45937.6|45897.6|10
1649756400000|2022-04-12 09:40:00|45982.6|45942.6|46013.7|45973.7|46038.7|45998.7|45982.6|45942.6|65
1649756700000|2022-04-12 09:45:00|46009.8|45969.8|46019.8|45979.8|46033.7|45993.7|45999.8|45959.8|18
1649757000000|2022-04-12 09:50:00|46023.6|45983.6|46033.6|45993.6|46033.6|45993.6|45987.5|45947.5|24
1649757300000|2022-04-12 09:55:00|46032.5|45992.5|46042.4|46002.4|46057.5|46017.5|46022.5|45982.5|15
1649757600000|2022-04-12 10:00:00|46043.6|46003.6|46052.4|46012.4|46062.4|46022.4|46042.4|46002.4|15
1649757900000|2022-04-12 10:05:00|46048.5|46008.5|46037.4|45997.4|46052.4|46012.4|46032.4|45992.4|19
1649758200000|2022-04-12 10:10:00|46033.5|45993.5|46052.4|46012.4|46058.5|46018.5|46032.4|45992.4|31
1649758500000|2022-04-12 10:15:00|46058.5|46018.5|46062.3|46022.3|46072.3|46032.3|46057.3|46017.3|13
1649758800000|2022-04-12 10:20:00|46058.5|46018.5|46057.3|46017.3|46077.3|46037.3|46027.3|45987.3|29
1649759100000|2022-04-12 10:25:00|46058.4|46018.4|46038.4|45998.4|46072.3|46032.3|46019.5|45979.5|11
1649759400000|2022-04-12 10:30:00|46039.5|45999.5|46023.4|45983.4|46050.6|46010.6|46023.4|45983.4|11
1649759700000|2022-04-12 10:35:00|46019.5|45979.5|46058.3|46018.3|46059.5|46019.5|46009.5|45969.5|45
1649760000000|2022-04-12 10:40:00|46063.3|46023.3|46028.3|45988.3|46068.3|46028.3|46028.3|45988.3|48
1649760300000|2022-04-12 10:45:00|46029.4|45989.4|46039.4|45999.4|46050.5|46010.5|46028.3|45988.3|17
1649760600000|2022-04-12 10:50:00|46043.3|46003.3|46049.4|46009.4|46049.4|46009.4|46014.4|45974.4|17
1649760900000|2022-04-12 10:55:00|46054.4|46014.4|46068.2|46028.2|46079.4|46039.4|46050.5|46010.5|21
1649761200000|2022-04-12 11:00:00|46069.3|46029.3|46039.3|45999.3|46084.3|46044.3|46019.3|45979.3|34
1649761500000|2022-04-12 11:05:00|46038.2|45998.2|46029.3|45989.3|46044.3|46004.3|45999.3|45959.3|29
1649761800000|2022-04-12 11:10:00|46039.3|45999.3|46014.2|45974.2|46039.3|45999.3|45984.3|45944.3|36
1649762100000|2022-04-12 11:15:00|46015.4|45975.4|45999.2|45959.2|46016.5|45976.5|45984.2|45944.2|45
1649762400000|2022-04-12 11:20:00|45994.2|45954.2|45984.2|45944.2|46003.1|45963.1|45969.2|45929.2|10
1649762700000|2022-04-12 11:25:00|45983.1|45943.1|45975.3|45935.3|46004.2|45964.2|45970.3|45930.3|97
1649763000000|2022-04-12 11:30:00|45980.3|45940.3|45999.1|45959.1|45999.1|45959.1|45965.3|45925.3|7
1649763300000|2022-04-12 11:35:00|45995.2|45955.2|45979.1|45939.1|46004.1|45964.1|45974.1|45934.1|26
1649763600000|2022-04-12 11:40:00|45974.1|45934.1|45975.2|45935.2|45984.1|45944.1|45968.6|45928.6|8
1649763900000|2022-04-12 11:45:00|45971.3|45931.3|45991.3|45951.3|46000.2|45960.2|45949.1|45909.1|48
1649764200000|2022-04-12 11:50:00|45989|45949|45995.1|45955.1|46000.1|45960.1|45975.1|45935.1|87
1649764500000|2022-04-12 11:55:00|45991.2|45951.2|45989|45949|46000.1|45960.1|45980.1|45940.1|35
1649764800000|2022-04-12 12:00:00|45980.1|45940.1|45960.1|45920.1|45985.1|45945.1|45960.1|45920.1|120
1649765100000|2022-04-12 12:05:00|45963.9|45923.9|45968.9|45928.9|45991.2|45951.2|45960|45920|36
1649765400000|2022-04-12 12:10:00|45978.9|45938.9|45988.9|45948.9|46011.6|45971.6|45956.1|45916.1|38
1649765700000|2022-04-12 12:15:00|45987.8|45947.8|45958.8|45918.8|45998.9|45958.9|45938.9|45898.9|30
1649766000000|2022-04-12 12:20:00|45955|45915|45972.7|45932.7|46003.8|45963.8|45951.1|45911.1|18
1649766300000|2022-04-12 12:25:00|45968.8|45928.8|45976|45936|46003.8|45963.8|45936.6|45896.6|48
1649766600000|2022-04-12 12:30:00|45979.9|45939.9|45961|45921|45999.9|45959.9|45931|45891|46
1649766900000|2022-04-12 12:35:00|45979.9|45939.9|45984.8|45944.8|45999.8|45959.8|45961|45921|36
1649767200000|2022-04-12 12:40:00|45981|45941|46074.8|46034.8|46083.7|46043.7|45973.7|45933.7|105
1649770200000|2022-04-12 13:30:00|46054.5|46014.5|46281.7|46241.7|46370.6|46330.6|46008.4|45968.4|1072
1649770500000|2022-04-12 13:35:00|46261.7|46221.7|46196.1|46156.1|46404.5|46364.5|46176.1|46136.1|786
1649770800000|2022-04-12 13:40:00|46201.1|46161.1|46233.9|46193.9|46248.4|46208.4|46141.1|46101.1|522
1649771100000|2022-04-12 13:45:00|46226.1|46186.1|46213.8|46173.8|46292.2|46252.2|46189.9|46149.9|446
1649771400000|2022-04-12 13:50:00|46218.8|46178.8|46111.6|46071.6|46218.8|46178.8|46106.6|46066.6|656
1649771700000|2022-04-12 13:55:00|46105.5|46065.5|46055.4|46015.4|46126.6|46086.6|46045.4|46005.4|573
1649772000000|2022-04-12 14:00:00|46054.3|46014.3|45957.1|45917.1|46084.3|46044.3|45948.2|45908.2|571
1649772300000|2022-04-12 14:05:00|45945.9|45905.9|46010.9|45970.9|46054.3|46014.3|45913.2|45873.2|309
1649772600000|2022-04-12 14:10:00|46009.8|45969.8|46014.8|45974.8|46035.9|45995.9|45952|45912|190
1649772900000|2022-04-12 14:15:00|46010.9|45970.9|46005.9|45965.9|46070.9|46030.9|45990.9|45950.9|187
1649773200000|2022-04-12 14:20:00|46009.7|45969.7|46021.9|45981.9|46046.9|46006.9|45974.7|45934.7|208
1649773500000|2022-04-12 14:25:00|46016.9|45976.9|46016.9|45976.9|46041.9|46001.9|45979.1|45939.1|112
1649773800000|2022-04-12 14:30:00|46018|45978|45953|45913|46053|46013|45953|45913|167
1649774100000|2022-04-12 14:35:00|45951.9|45911.9|45920.7|45880.7|45951.9|45911.9|45870.8|45830.8|353
1649774400000|2022-04-12 14:40:00|45921.9|45881.9|45864.6|45824.6|45921.9|45881.9|45831.8|45791.8|395
1649774700000|2022-04-12 14:45:00|45865.7|45825.7|45954.6|45914.6|45960.7|45920.7|45860.7|45820.7|237
1649775000000|2022-04-12 14:50:00|45950.7|45910.7|45888.4|45848.4|45954.6|45914.6|45882.3|45842.3|156
1649775300000|2022-04-12 14:55:00|45887.3|45847.3|45906.7|45866.7|45921.7|45881.7|45857.3|45817.3|329
1649775600000|2022-04-12 15:00:00|45907.9|45867.9|45931.7|45891.7|45951.7|45911.7|45874.5|45834.5|305
1649775900000|2022-04-12 15:05:00|45921.7|45881.7|45915|45875|45970|45930|45905|45865|269
1649776200000|2022-04-12 15:10:00|45913.9|45873.9|45863.9|45823.9|45913.9|45873.9|45838.9|45798.9|138
1649776500000|2022-04-12 15:15:00|45858.9|45818.9|45868.9|45828.9|45903.9|45863.9|45836.7|45796.7|236
1649776800000|2022-04-12 15:20:00|45862.7|45822.7|46002.7|45962.7|46002.7|45962.7|45851.6|45811.6|155
1649777100000|2022-04-12 15:25:00|46001.6|45961.6|46132.7|46092.7|46141.6|46101.6|46001.6|45961.6|174
1649777400000|2022-04-12 15:30:00|46131.6|46091.6|46090.4|46050.4|46146.6|46106.6|46074.3|46034.3|412
1649777700000|2022-04-12 15:35:00|46086.6|46046.6|45997.1|45957.1|46106.6|46066.6|45997.1|45957.1|157
1649778000000|2022-04-12 15:40:00|45996|45956|45967.1|45927.1|46034.3|45994.3|45952.1|45912.1|333
1649778300000|2022-04-12 15:45:00|45965.9|45925.9|45963.1|45923.1|45988.1|45948.1|45937.1|45897.1|139
1649778600000|2022-04-12 15:50:00|45968.1|45928.1|45998.1|45958.1|46013.1|45973.1|45963.1|45923.1|176
1649778900000|2022-04-12 15:55:00|46003.1|45963.1|45939.2|45899.2|46008.1|45968.1|45929.2|45889.2|156
1649779200000|2022-04-12 16:00:00|45928.1|45888.1|45980.3|45940.3|46045.3|46005.3|45927|45887|271
1649779500000|2022-04-12 16:05:00|45976.4|45936.4|45889.7|45849.7|45976.4|45936.4|45889.7|45849.7|695
1649779800000|2022-04-12 16:10:00|45894.7|45854.7|45876.4|45836.4|45919.7|45879.7|45875.3|45835.3|659
1649780100000|2022-04-12 16:15:00|45871.4|45831.4|45865.2|45825.2|45876.4|45836.4|45836.3|45796.3|362
1649780400000|2022-04-12 16:20:00|45875.2|45835.2|45861.3|45821.3|45900.2|45860.2|45858|45818|313
1649780700000|2022-04-12 16:25:00|45866.3|45826.3|45866.3|45826.3|45895.2|45855.2|45840.2|45800.2|261
1649781000000|2022-04-12 16:30:00|45865.2|45825.2|45732.4|45692.4|45907.4|45867.4|45728.5|45688.5|624
1649781300000|2022-04-12 16:35:00|45715.2|45675.2|45700.1|45660.1|45743.5|45703.5|45700.1|45660.1|459
1649781600000|2022-04-12 16:40:00|45705.1|45665.1|45747.3|45707.3|45766.8|45726.8|45607.9|45567.9|513
1649781900000|2022-04-12 16:45:00|45752.3|45712.3|45775.6|45735.6|45794.5|45754.5|45748.4|45708.4|285
1649782200000|2022-04-12 16:50:00|45776.7|45736.7|45747.3|45707.3|45808.4|45768.4|45731.2|45691.2|226
1649782500000|2022-04-12 16:55:00|45742.3|45702.3|45748.9|45708.9|45748.9|45708.9|45700|45660|267
1649782800000|2022-04-12 17:00:00|45752.8|45712.8|45795|45755|45830|45790|45748.9|45708.9|362
1649783100000|2022-04-12 17:05:00|45791.1|45751.1|45823.9|45783.9|45825|45785|45767.8|45727.8|205
1649783400000|2022-04-12 17:10:00|45825|45785|45775|45735|45825.6|45785.6|45770|45730|228
1649783700000|2022-04-12 17:15:00|45773.9|45733.9|45776.6|45736.6|45791.6|45751.6|45763.8|45723.8|298
1649784000000|2022-04-12 17:20:00|45775.5|45735.5|45758.3|45718.3|45795.5|45755.5|45758.3|45718.3|281
1649784300000|2022-04-12 17:25:00|45748.3|45708.3|45759.4|45719.4|45773.3|45733.3|45743.3|45703.3|205
1649784600000|2022-04-12 17:30:00|45755.5|45715.5|45757.1|45717.1|45768.2|45728.2|45735.5|45695.5|251
1649784900000|2022-04-12 17:35:00|45758.2|45718.2|45763.2|45723.2|45803.2|45763.2|45733.2|45693.2|328
1649785200000|2022-04-12 17:40:00|45767.1|45727.1|45770.4|45730.4|45786.5|45746.5|45731.5|45691.5|438
1649785500000|2022-04-12 17:45:00|45775.4|45735.4|45800.4|45760.4|45816.5|45776.5|45765.4|45725.4|127
1649785800000|2022-04-12 17:50:00|45796.5|45756.5|45803.1|45763.1|45808.2|45768.2|45775.4|45735.4|259
1649786100000|2022-04-12 17:55:00|45798.1|45758.1|45813.1|45773.1|45820.3|45780.3|45783.1|45743.1|882
1649786400000|2022-04-12 18:00:00|45818.1|45778.1|45781.5|45741.5|45859.8|45819.8|45750.4|45710.4|1196
1649786700000|2022-04-12 18:05:00|45776.5|45736.5|45740.4|45700.4|45795.4|45755.4|45735.4|45695.4|924
1649787000000|2022-04-12 18:10:00|45739.3|45699.3|45913.2|45873.2|45925.4|45885.4|45730.4|45690.4|3253
1649787300000|2022-04-12 18:15:00|45914.3|45874.3|45914.8|45874.8|45954.3|45914.3|45882|45842|1775
1649808000000|2022-04-13 00:00:00|45920.6|45880.6|45996.7|45956.7|46015.6|45975.6|45913.5|45873.5|220
1649808300000|2022-04-13 00:05:00|45995.6|45955.6|45955.6|45915.6|46026.7|45986.7|45955.6|45915.6|68
1649808600000|2022-04-13 00:10:00|45951.7|45911.7|45923.4|45883.4|45960.6|45920.6|45904.5|45864.5|50
1649808900000|2022-04-13 00:15:00|45918.4|45878.4|45925.6|45885.6|45950.6|45910.6|45913.4|45873.4|49
1649809200000|2022-04-13 00:20:00|45929.5|45889.5|45915.5|45875.5|45929.5|45889.5|45914.5|45874.5|2
1649809500000|2022-04-13 00:25:00|45914.5|45874.5|45909.4|45869.4|45914.5|45874.5|45898.4|45858.4|2
1649809800000|2022-04-13 00:30:00|45908.4|45868.4|45898.3|45858.3|45913.4|45873.4|45898.3|45858.3|6
1649810100000|2022-04-13 00:35:00|45883.3|45843.3|45895.5|45855.5|45899.4|45859.4|45883.3|45843.3|13
1649810400000|2022-04-13 00:40:00|45893.3|45853.3|45895.5|45855.5|45899.4|45859.4|45884.4|45844.4|4
1649810700000|2022-04-13 00:45:00|45893.3|45853.3|45893.3|45853.3|45894.4|45854.4|45883.3|45843.3|3
1649811000000|2022-04-13 00:50:00|45894.4|45854.4|45903.3|45863.3|45904.4|45864.4|45894.4|45854.4|1
1649811300000|2022-04-13 00:55:00|45899.3|45859.3|45894.3|45854.3|45899.3|45859.3|45893.3|45853.3|0
1649811600000|2022-04-13 01:00:00|45895.4|45855.4|45805.4|45765.4|45924.3|45884.3|45785.4|45745.4|43
1649811900000|2022-04-13 01:05:00|45815.4|45775.4|45799.3|45759.3|45836.5|45796.5|45785.4|45745.4|88
1649812200000|2022-04-13 01:10:00|45800.4|45760.4|45805.3|45765.3|45823.2|45783.2|45775.4|45735.4|32
1649812500000|2022-04-13 01:15:00|45813.2|45773.2|45823.2|45783.2|45833.2|45793.2|45799.3|45759.3|14
1649812800000|2022-04-13 01:20:00|45819.2|45779.2|45805.3|45765.3|45819.2|45779.2|45775.3|45735.3|13
1649813100000|2022-04-13 01:25:00|45818.2|45778.2|45795.3|45755.3|45843.1|45803.1|45795.3|45755.3|4
1649813400000|2022-04-13 01:30:00|45800.3|45760.3|45773.1|45733.1|45800.3|45760.3|45753.1|45713.1|28
1649813700000|2022-04-13 01:35:00|45769.2|45729.2|45715.2|45675.2|45769.2|45729.2|45710.2|45670.2|3
1649814000000|2022-04-13 01:40:00|45725.2|45685.2|45759.1|45719.1|45764.2|45724.2|45725.2|45685.2|23
1649814300000|2022-04-13 01:45:00|45763.1|45723.1|45773.1|45733.1|45794.1|45754.1|45753.1|45713.1|11
1649814600000|2022-04-13 01:50:00|45768.1|45728.1|45820.9|45780.9|45825.9|45785.9|45763.1|45723.1|49
1649814900000|2022-04-13 01:55:00|45819.8|45779.8|45811.9|45771.9|45820.9|45780.9|45790.9|45750.9|60
1649815200000|2022-04-13 02:00:00|45816.9|45776.9|45810.8|45770.8|45835.9|45795.9|45785.9|45745.9|28
1649815500000|2022-04-13 02:05:00|45820.8|45780.8|45866.9|45826.9|45866.9|45826.9|45815.8|45775.8|9
1649815800000|2022-04-13 02:10:00|45871.9|45831.9|45860.8|45820.8|45900.8|45860.8|45860.8|45820.8|11
1649816100000|2022-04-13 02:15:00|45861.9|45821.9|45860.8|45820.8|45861.9|45821.9|45850.8|45810.8|4
1649816400000|2022-04-13 02:20:00|45859.7|45819.7|45835.8|45795.8|45859.7|45819.7|45825.8|45785.8|10
1649816700000|2022-04-13 02:25:00|45827.9|45787.9|45851.8|45811.8|45851.8|45811.8|45827.9|45787.9|1
1649817000000|2022-04-13 02:30:00|45856.8|45816.8|45812.9|45772.9|45860.8|45820.8|45802.9|45762.9|3
1649817300000|2022-04-13 02:35:00|45822.9|45782.9|45850.7|45810.7|45850.7|45810.7|45822.9|45782.9|3
1649817600000|2022-04-13 02:40:00|45860.7|45820.7|45891.8|45851.8|45891.8|45851.8|45860.7|45820.7|5
1649817900000|2022-04-13 02:45:00|45892.8|45852.8|45920.7|45880.7|45930.7|45890.7|45889.6|45849.6|9
1649818200000|2022-04-13 02:50:00|45921.7|45881.7|45900.7|45860.7|45940.7|45900.7|45900.7|45860.7|6
1649818500000|2022-04-13 02:55:00|45896.7|45856.7|45891.7|45851.7|45900.7|45860.7|45881.7|45841.7|1
1649818800000|2022-04-13 03:00:00|45895.6|45855.6|45867.8|45827.8|45901.7|45861.7|45858.8|45818.8|10
1649819100000|2022-04-13 03:05:00|45862.8|45822.8|45832.7|45792.7|45873.8|45833.8|45832.7|45792.7|5
1649819400000|2022-04-13 03:10:00|45843.8|45803.8|45862.7|45822.7|45862.7|45822.7|45832.7|45792.7|7
1649819700000|2022-04-13 03:15:00|45861.6|45821.6|45862.7|45822.7|45866.6|45826.6|45852.7|45812.7|0
1649820000000|2022-04-13 03:20:00|45858.8|45818.8|45822.7|45782.7|45862.7|45822.7|45822.7|45782.7|1
1649820300000|2022-04-13 03:25:00|45826.6|45786.6|45841.6|45801.6|45842.7|45802.7|45822.7|45782.7|1
1649820600000|2022-04-13 03:30:00|45845.5|45805.5|45861.6|45821.6|45861.6|45821.6|45845.5|45805.5|1
1649820900000|2022-04-13 03:35:00|45866.6|45826.6|45880.5|45840.5|45880.5|45840.5|45860.5|45820.5|0
1649821200000|2022-04-13 03:40:00|45879.4|45839.4|45876.5|45836.5|45880.5|45840.5|45875.5|45835.5|1
1649821500000|2022-04-13 03:45:00|45880.5|45840.5|45875.4|45835.4|45885.5|45845.5|45875.4|45835.4|1
1649821800000|2022-04-13 03:50:00|45865.4|45825.4|45880.4|45840.4|45880.4|45840.4|45865.4|45825.4|5
1649822100000|2022-04-13 03:55:00|45876.5|45836.5|45896.5|45856.5|45896.5|45856.5|45865.4|45825.4|2
1649822400000|2022-04-13 04:00:00|45890.4|45850.4|45890.4|45850.4|45890.4|45850.4|45890.4|45850.4|1
1649822700000|2022-04-13 04:05:00|45896.4|45856.4|45896.4|45856.4|45896.4|45856.4|45891.4|45851.4|0
1649823000000|2022-04-13 04:10:00|45891.4|45851.4|45891.4|45851.4|45896.4|45856.4|45891.4|45851.4|0
1649823300000|2022-04-13 04:15:00|45892.5|45852.5|45892.5|45852.5|45896.4|45856.4|45890.3|45850.3|1
1649823600000|2022-04-13 04:20:00|45896.4|45856.4|45885.3|45845.3|45896.4|45856.4|45885.3|45845.3|0
1649823900000|2022-04-13 04:25:00|45886.4|45846.4|45926.4|45886.4|45926.4|45886.4|45885.3|45845.3|0
1649824200000|2022-04-13 04:30:00|45920.3|45880.3|45910.3|45870.3|45920.3|45880.3|45905.3|45865.3|9
1649824500000|2022-04-13 04:35:00|45909.2|45869.2|45910.3|45870.3|45910.3|45870.3|45905.3|45865.3|0
1649824800000|2022-04-13 04:40:00|45916.3|45876.3|45926.3|45886.3|45926.3|45886.3|45916.3|45876.3|1
1649825100000|2022-04-13 04:45:00|45930.2|45890.2|45930.2|45890.2|45930.2|45890.2|45930.2|45890.2|0
1649825400000|2022-04-13 04:50:00|45920.2|45880.2|45900.2|45860.2|45930.2|45890.2|45899.1|45859.1|13
1649825700000|2022-04-13 04:55:00|45899.1|45859.1|45882.3|45842.3|45900.2|45860.2|45881.2|45841.2|0
1649826000000|2022-04-13 05:00:00|45875.2|45835.2|45870.2|45830.2|45880.2|45840.2|45866.2|45826.2|2
1649826300000|2022-04-13 05:05:00|45880.2|45840.2|45880.1|45840.1|45880.2|45840.2|45875.1|45835.1|2
1649826600000|2022-04-13 05:10:00|45875.1|45835.1|45880.1|45840.1|45880.1|45840.1|45870.1|45830.1|1
1649826900000|2022-04-13 05:15:00|45870.1|45830.1|45880.1|45840.1|45880.1|45840.1|45870.1|45830.1|0
1649827200000|2022-04-13 05:20:00|45876.2|45836.2|45872.2|45832.2|45876.2|45836.2|45871.1|45831.1|0
1649827500000|2022-04-13 05:25:00|45871.1|45831.1|45850.1|45810.1|45871.1|45831.1|45849|45809|6
1649827800000|2022-04-13 05:30:00|45846.1|45806.1|45822.2|45782.2|45847.2|45807.2|45792.2|45752.2|29
1649828100000|2022-04-13 05:35:00|45827.2|45787.2|45880|45840|45881.1|45841.1|45822.2|45782.2|6
1649828400000|2022-04-13 05:40:00|45876.1|45836.1|45852.1|45812.1|45876.1|45836.1|45832.1|45792.1|4
1649828700000|2022-04-13 05:45:00|45851.1|45811.1|45900|45860|45905|45865|45846.1|45806.1|1
1649829000000|2022-04-13 05:50:00|45895|45855|45900|45860|45910|45870|45890|45850|6
1649829300000|2022-04-13 05:55:00|45890|45850|45870|45830|45890|45850|45860|45820|5
1649829600000|2022-04-13 06:00:00|45869.9|45829.9|45829.9|45789.9|45869.9|45829.9|45829.9|45789.9|6
1649829900000|2022-04-13 06:05:00|45836|45796|45849.9|45809.9|45849.9|45809.9|45829.9|45789.9|4
1649830200000|2022-04-13 06:10:00|45851|45811|45929.9|45889.9|45966|45926|45849.9|45809.9|45
1649830500000|2022-04-13 06:15:00|45928.8|45888.8|45957.8|45917.8|45987.8|45947.8|45924.9|45884.9|61
1649830800000|2022-04-13 06:20:00|45953.8|45913.8|45893.8|45853.8|45957.8|45917.8|45889.9|45849.9|7
1649831100000|2022-04-13 06:25:00|45889.9|45849.9|45889.8|45849.8|45902.7|45862.7|45862.7|45822.7|7
1649831400000|2022-04-13 06:30:00|45893.8|45853.8|45859.8|45819.8|45893.8|45853.8|45838.8|45798.8|3
1649831700000|2022-04-13 06:35:00|45858.8|45818.8|45819.8|45779.8|45863.8|45823.8|45818.7|45778.7|4
1649832000000|2022-04-13 06:40:00|45818.7|45778.7|45829.8|45789.8|45834.8|45794.8|45818.7|45778.7|24
1649832300000|2022-04-13 06:45:00|45824.8|45784.8|45833.7|45793.7|45844.8|45804.8|45818.7|45778.7|10
1649832600000|2022-04-13 06:50:00|45829.8|45789.8|45789.7|45749.7|45829.8|45789.8|45779.7|45739.7|10
1649832900000|2022-04-13 06:55:00|45788.7|45748.7|45769.7|45729.7|45788.7|45748.7|45754.7|45714.7|13
1649833200000|2022-04-13 07:00:00|45768.7|45728.7|45791.8|45751.8|45814.7|45774.7|45765.8|45725.8|63
1649833500000|2022-04-13 07:05:00|45786.8|45746.8|45793.9|45753.9|45793.9|45753.9|45767.9|45727.9|69
1649833800000|2022-04-13 07:10:00|45795|45755|45763.9|45723.9|45828.9|45788.9|45752.8|45712.8|82
1649834100000|2022-04-13 07:15:00|45762.8|45722.8|45711.8|45671.8|45762.8|45722.8|45702.8|45662.8|42
1649834400000|2022-04-13 07:20:00|45716.8|45676.8|45722.8|45682.8|45727.8|45687.8|45712.8|45672.8|93
1649834700000|2022-04-13 07:25:00|45726.7|45686.7|45702.8|45662.8|45726.7|45686.7|45697.8|45657.8|22
1649835000000|2022-04-13 07:30:00|45701.7|45661.7|45717.7|45677.7|45717.7|45677.7|45681.7|45641.7|31
1649835300000|2022-04-13 07:35:00|45721.7|45681.7|45732.7|45692.7|45736.7|45696.7|45721.7|45681.7|3
1649835600000|2022-04-13 07:40:00|45727.7|45687.7|45711.7|45671.7|45732.7|45692.7|45711.7|45671.7|5
1649835900000|2022-04-13 07:45:00|45706.7|45666.7|45731.6|45691.6|45731.6|45691.6|45706.7|45666.7|4
1649836200000|2022-04-13 07:50:00|45727.7|45687.7|45737.7|45697.7|45737.7|45697.7|45721.6|45681.6|9
1649836500000|2022-04-13 07:55:00|45742.7|45702.7|45712.6|45672.6|45751.6|45711.6|45691.6|45651.6|39
1649836800000|2022-04-13 08:00:00|45717.6|45677.6|45686.6|45646.6|45717.6|45677.6|45686.6|45646.6|8
1649837100000|2022-04-13 08:05:00|45687.6|45647.6|45721.6|45681.6|45727.6|45687.6|45686.6|45646.6|27
1649837400000|2022-04-13 08:10:00|45717.6|45677.6|45711.5|45671.5|45727.6|45687.6|45711.5|45671.5|3
1649837700000|2022-04-13 08:15:00|45716.5|45676.5|45727.6|45687.6|45727.6|45687.6|45711.5|45671.5|5
1649838000000|2022-04-13 08:20:00|45731.5|45691.5|45759.4|45719.4|45764.4|45724.4|45727.6|45687.6|9
1649838300000|2022-04-13 08:25:00|45760.4|45720.4|45759.4|45719.4|45764.4|45724.4|45754.4|45714.4|47
1649838600000|2022-04-13 08:30:00|45764.4|45724.4|45756.5|45716.5|45764.4|45724.4|45755.4|45715.4|27
1649838900000|2022-04-13 08:35:00|45755.4|45715.4|45761.4|45721.4|45776.5|45736.5|45755.4|45715.4|20
1649839200000|2022-04-13 08:40:00|45760.4|45720.4|45741.4|45701.4|45761.4|45721.4|45726.4|45686.4|100
1649839500000|2022-04-13 08:45:00|45737.5|45697.5|45702.4|45662.4|45741.4|45701.4|45702.4|45662.4|10
1649839800000|2022-04-13 08:50:00|45711.4|45671.4|45728.5|45688.5|45728.5|45688.5|45707.4|45667.4|50
1649840100000|2022-04-13 08:55:00|45724.5|45684.5|45688.5|45648.5|45728.5|45688.5|45688.5|45648.5|36
1649840400000|2022-04-13 09:00:00|45692.4|45652.4|45683.4|45643.4|45701.3|45661.3|45667.4|45627.4|30
1649840700000|2022-04-13 09:05:00|45682.4|45642.4|45716.3|45676.3|45716.3|45676.3|45677.4|45637.4|10
1649841000000|2022-04-13 09:10:00|45720.3|45680.3|45686.3|45646.3|45722.4|45682.4|45676.3|45636.3|20
1649841300000|2022-04-13 09:15:00|45675.3|45635.3|45687.3|45647.3|45687.3|45647.3|45665.3|45625.3|25
1649841600000|2022-04-13 09:20:00|45691.3|45651.3|45742.3|45702.3|45751.3|45711.3|45691.3|45651.3|18
1649841900000|2022-04-13 09:25:00|45741.3|45701.3|45727.3|45687.3|45741.3|45701.3|45716.2|45676.2|77
1649842200000|2022-04-13 09:30:00|45721.2|45681.2|45741.2|45701.2|45741.2|45701.2|45721.2|45681.2|16
1649842500000|2022-04-13 09:35:00|45737.3|45697.3|45751.2|45711.2|45756.2|45716.2|45736.2|45696.2|21
1649842800000|2022-04-13 09:40:00|45746.2|45706.2|45731.2|45691.2|45751.2|45711.2|45720.1|45680.1|22
1649843100000|2022-04-13 09:45:00|45732.2|45692.2|45756.2|45716.2|45756.2|45716.2|45730.1|45690.1|16
1649843400000|2022-04-13 09:50:00|45761.2|45721.2|45771.1|45731.1|45776.1|45736.1|45756.1|45716.1|40
1649843700000|2022-04-13 09:55:00|45773.2|45733.2|45782.2|45742.2|45786.1|45746.1|45766.1|45726.1|41
1649844000000|2022-04-13 10:00:00|45783.2|45743.2|45759.2|45719.2|45788.2|45748.2|45752.2|45712.2|114
1649844300000|2022-04-13 10:05:00|45755.3|45715.3|45753.2|45713.2|45788.2|45748.2|45753.2|45713.2|49
1649844600000|2022-04-13 10:10:00|45743.2|45703.2|45671.1|45631.1|45743.2|45703.2|45667.1|45627.1|28
1649844900000|2022-04-13 10:15:00|45667.1|45627.1|45613.1|45573.1|45671.1|45631.1|45608.1|45568.1|58
1649845200000|2022-04-13 10:20:00|45614.2|45574.2|45629.2|45589.2|45629.2|45589.2|45613.1|45573.1|44
1649845500000|2022-04-13 10:25:00|45628.1|45588.1|45643.1|45603.1|45655.2|45615.2|45625.2|45585.2|56
1649845800000|2022-04-13 10:30:00|45644.1|45604.1|45659.1|45619.1|45659.1|45619.1|45628.1|45588.1|11
1649846100000|2022-04-13 10:35:00|45657|45617|45663.1|45623.1|45664.1|45624.1|45648.1|45608.1|28
1649846400000|2022-04-13 10:40:00|45662|45622|45653|45613|45664.1|45624.1|45648|45608|17
1649846700000|2022-04-13 10:45:00|45645.9|45605.9|45653|45613|45653|45613|45624.1|45584.1|13
1649847000000|2022-04-13 10:50:00|45654.1|45614.1|45643|45603|45689.1|45649.1|45633|45593|25
1649847300000|2022-04-13 10:55:00|45633|45593|45550.1|45510.1|45638|45598|45540.1|45500.1|104
1649847600000|2022-04-13 11:00:00|45555.1|45515.1|45543|45503|45556.9|45516.9|45518|45478|125
1649847900000|2022-04-13 11:05:00|45541.9|45501.9|45549|45509|45560.9|45520.9|45527.9|45487.9|30
1649848200000|2022-04-13 11:10:00|45544|45504|45529|45489|45544|45504|45524|45484|19
1649848500000|2022-04-13 11:15:00|45525|45485|45528.9|45488.9|45542.9|45502.9|45518.9|45478.9|32
1649848800000|2022-04-13 11:20:00|45532.9|45492.9|45598.9|45558.9|45600|45560|45527.9|45487.9|99
1649849100000|2022-04-13 11:25:00|45595|45555|45564.9|45524.9|45603.9|45563.9|45548.9|45508.9|53
1649849400000|2022-04-13 11:30:00|45568.9|45528.9|45543.9|45503.9|45572.8|45532.8|45543.9|45503.9|10
1649849700000|2022-04-13 11:35:00|45544.9|45504.9|45578.9|45538.9|45582.8|45542.8|45544.9|45504.9|20
1649850000000|2022-04-13 11:40:00|45573.9|45533.9|45552.8|45512.8|45573.9|45533.9|45552.8|45512.8|88
1649850300000|2022-04-13 11:45:00|45547.8|45507.8|45580.7|45540.7|45580.7|45540.7|45542.8|45502.8|41
1649850600000|2022-04-13 11:50:00|45584.7|45544.7|45620.7|45580.7|45635.7|45595.7|45584.7|45544.7|32
1649850900000|2022-04-13 11:55:00|45606.7|45566.7|45640.7|45600.7|45651.7|45611.7|45570.7|45530.7|93
1649851200000|2022-04-13 12:00:00|45641.7|45601.7|45650.6|45610.6|45670.6|45630.6|45632.7|45592.7|12
1649851500000|2022-04-13 12:05:00|45646.7|45606.7|45646.7|45606.7|45680.6|45640.6|45631.7|45591.7|58
1649851800000|2022-04-13 12:10:00|45647.7|45607.7|45622.7|45582.7|45647.7|45607.7|45606.6|45566.6|13
1649852100000|2022-04-13 12:15:00|45626.6|45586.6|45652.6|45612.6|45657.7|45617.7|45606.6|45566.6|27
1649852400000|2022-04-13 12:20:00|45651.6|45611.6|45611.6|45571.6|45651.6|45611.6|45606.6|45566.6|36
1649852700000|2022-04-13 12:25:00|45616.6|45576.6|45662.6|45622.6|45682.6|45642.6|45601.6|45561.6|50
1649853000000|2022-04-13 12:30:00|45666.6|45626.6|45666.6|45626.6|45676.6|45636.6|45636.6|45596.6|41
1649853300000|2022-04-13 12:35:00|45665.5|45625.5|45652.6|45612.6|45672.6|45632.6|45626.5|45586.5|58
1649853600000|2022-04-13 12:40:00|45651.5|45611.5|45667.5|45627.5|45676.5|45636.5|45642.6|45602.6|32
1649856600000|2022-04-13 13:30:00|45716.3|45676.3|45530.4|45490.4|45760.3|45720.3|45510.5|45470.5|977
1649856900000|2022-04-13 13:35:00|45536.5|45496.5|45331.6|45291.6|45544.4|45504.4|45296.6|45256.6|970
1649857200000|2022-04-13 13:40:00|45325.6|45285.6|45274.4|45234.4|45356.4|45316.4|45263.3|45223.3|844
1649857500000|2022-04-13 13:45:00|45273.3|45233.3|45352.4|45312.4|45357.4|45317.4|45226.4|45186.4|813
1649857800000|2022-04-13 13:50:00|45351.4|45311.4|45324.3|45284.3|45396.4|45356.4|45305.4|45265.4|238
1649858100000|2022-04-13 13:55:00|45325.4|45285.4|45356.4|45316.4|45380.3|45340.3|45309.3|45269.3|212
1649858400000|2022-04-13 14:00:00|45351.4|45311.4|45286.3|45246.3|45356.4|45316.4|45272.4|45232.4|272
1649858700000|2022-04-13 14:05:00|45290.3|45250.3|45347.4|45307.4|45357.4|45317.4|45285.3|45245.3|247
1649859000000|2022-04-13 14:10:00|45343.4|45303.4|45301.3|45261.3|45357.4|45317.4|45278.2|45238.2|534
1649859300000|2022-04-13 14:15:00|45305.3|45265.3|45379.2|45339.2|45381.3|45341.3|45285.3|45245.3|266
1649859600000|2022-04-13 14:20:00|45375.3|45335.3|45396.3|45356.3|45416.3|45376.3|45350.2|45310.2|179
1649859900000|2022-04-13 14:25:00|45395.2|45355.2|45394.2|45354.2|45420.2|45380.2|45378.2|45338.2|349
1649860200000|2022-04-13 14:30:00|45398.2|45358.2|45342.1|45302.1|45398.2|45358.2|45298.1|45258.1|518
1649860500000|2022-04-13 14:35:00|45337.1|45297.1|45241.1|45201.1|45349.2|45309.2|45215|45175|633
1649860800000|2022-04-13 14:40:00|45240|45200|45225|45185|45255|45215|45215|45175|405
1649861100000|2022-04-13 14:45:00|45212.9|45172.9|45274|45234|45292.9|45252.9|45212.9|45172.9|243
1649861400000|2022-04-13 14:50:00|45279|45239|45291.9|45251.9|45297.9|45257.9|45262.9|45222.9|311
1649861700000|2022-04-13 14:55:00|45292.9|45252.9|45312.9|45272.9|45316.9|45276.9|45280.8|45240.8|411
1649862000000|2022-04-13 15:00:00|45311.9|45271.9|45240.8|45200.8|45312.9|45272.9|45235.8|45195.8|222
1649862300000|2022-04-13 15:05:00|45239.8|45199.8|45144.8|45104.8|45239.8|45199.8|45080.8|45040.8|739
1649862600000|2022-04-13 15:10:00|45140.8|45100.8|45145.8|45105.8|45154.8|45114.8|45093.7|45053.7|255
1649862900000|2022-04-13 15:15:00|45144.7|45104.7|45200.8|45160.8|45200.8|45160.8|45113.7|45073.7|305
1649863200000|2022-04-13 15:20:00|45191.8|45151.8|45246.8|45206.8|45258.8|45218.8|45176.8|45136.8|305
1649863500000|2022-04-13 15:25:00|45241.8|45201.8|45219.7|45179.7|45241.8|45201.8|45190.7|45150.7|221
1649863800000|2022-04-13 15:30:00|45220.7|45180.7|45199.7|45159.7|45230.7|45190.7|45194.7|45154.7|145
1649864100000|2022-04-13 15:35:00|45200.7|45160.7|45314.7|45274.7|45335.7|45295.7|45184.7|45144.7|248
1649864400000|2022-04-13 15:40:00|45310.7|45270.7|45253.6|45213.6|45325.7|45285.7|45253.6|45213.6|184
1649864700000|2022-04-13 15:45:00|45254.6|45214.6|45206.5|45166.5|45254.6|45214.6|45189.5|45149.5|842
1649865000000|2022-04-13 15:50:00|45207.6|45167.6|45241.5|45201.5|45253.6|45213.6|45206.5|45166.5|468
1649865300000|2022-04-13 15:55:00|45242.5|45202.5|45276.5|45236.5|45276.5|45236.5|45236.5|45196.5|368
1649865600000|2022-04-13 16:00:00|45266.5|45226.5|45313.5|45273.5|45323.5|45283.5|45251.5|45211.5|247
1649865900000|2022-04-13 16:05:00|45312.5|45272.5|45206.5|45166.5|45312.5|45272.5|45206.5|45166.5|389
1649866200000|2022-04-13 16:10:00|45210.4|45170.4|45216.5|45176.5|45238.5|45198.5|45197.5|45157.5|105
1649866500000|2022-04-13 16:15:00|45212.5|45172.5|45251.4|45211.4|45257.5|45217.5|45202.5|45162.5|434
1649866800000|2022-04-13 16:20:00|45252.5|45212.5|45241.4|45201.4|45288.5|45248.5|45237.4|45197.4|337
1649867100000|2022-04-13 16:25:00|45236.4|45196.4|45271.4|45231.4|45272.4|45232.4|45236.4|45196.4|312
1649867400000|2022-04-13 16:30:00|45266.4|45226.4|45297.4|45257.4|45298.4|45258.4|45246.4|45206.4|157
1649867700000|2022-04-13 16:35:00|45293.4|45253.4|45344.4|45304.4|45360.5|45320.5|45282.4|45242.4|491
1649868000000|2022-04-13 16:40:00|45339.4|45299.4|45373.5|45333.5|45373.5|45333.5|45338.4|45298.4|698
1649868300000|2022-04-13 16:45:00|45372.5|45332.5|45315.4|45275.4|45374.5|45334.5|45291.4|45251.4|294
1649868600000|2022-04-13 16:50:00|45316.4|45276.4|45296.4|45256.4|45332.5|45292.5|45287.4|45247.4|324
1649868900000|2022-04-13 16:55:00|45291.4|45251.4|45261.4|45221.4|45295.4|45255.4|45245.4|45205.4|229
1649869200000|2022-04-13 17:00:00|45256.4|45216.4|45305.4|45265.4|45321.4|45281.4|45246.4|45206.4|181
1649869500000|2022-04-13 17:05:00|45301.4|45261.4|45206.4|45166.4|45316.4|45276.4|45202.4|45162.4|321
1649869800000|2022-04-13 17:10:00|45220.3|45180.3|45186.3|45146.3|45231.4|45191.4|45165.3|45125.3|312
1649870100000|2022-04-13 17:15:00|45185.3|45145.3|45217.4|45177.4|45242.4|45202.4|45170.3|45130.3|352
1649870400000|2022-04-13 17:20:00|45221.3|45181.3|45234.4|45194.4|45244.4|45204.4|45207.3|45167.3|614
1649870700000|2022-04-13 17:25:00|45239.4|45199.4|45250.4|45210.4|45254.4|45214.4|45206.4|45166.4|520
1649871000000|2022-04-13 17:30:00|45256.4|45216.4|45316.4|45276.4|45346.4|45306.4|45250.4|45210.4|565
1649871300000|2022-04-13 17:35:00|45311.4|45271.4|45394.4|45354.4|45403.4|45363.4|45254.3|45214.3|569
1649871600000|2022-04-13 17:40:00|45398.4|45358.4|45385.4|45345.4|45438.4|45398.4|45375.4|45335.4|383
1649871900000|2022-04-13 17:45:00|45389.4|45349.4|45427.4|45387.4|45526.4|45486.4|45374.4|45334.4|524
1649872200000|2022-04-13 17:50:00|45426.4|45386.4|45482.4|45442.4|45572.4|45532.4|45422.4|45382.4|315
1649872500000|2022-04-13 17:55:00|45487.4|45447.4|45439.3|45399.3|45487.4|45447.4|45400.4|45360.4|590
1649872800000|2022-04-13 18:00:00|45447.3|45407.3|45485.3|45445.3|45520.3|45480.3|45402.3|45362.3|432
1649873100000|2022-04-13 18:05:00|45486.3|45446.3|45498.3|45458.3|45515.3|45475.3|45404.3|45364.3|333
1649873400000|2022-04-13 18:10:00|45503.3|45463.3|45560.4|45520.4|45560.4|45520.4|45477.3|45437.3|3193
1649873700000|2022-04-13 18:15:00|45555.4|45515.4|45590.4|45550.4|45622.5|45582.5|45548.4|45508.4|1603
1649894400000|2022-04-14 00:00:00|45582.8|45542.8|45540.7|45500.7|45605.8|45565.8|45505.7|45465.7|127
1649894700000|2022-04-14 00:05:00|45544.7|45504.7|45557.7|45517.7|45611.7|45571.7|45534.7|45494.7|32
1649895000000|2022-04-14 00:10:00|45556.7|45516.7|45553.7|45513.7|45561.7|45521.7|45536.7|45496.7|150
1649895300000|2022-04-14 00:15:00|45555.7|45515.7|45538.7|45498.7|45572.7|45532.7|45527.7|45487.7|42
1649895600000|2022-04-14 00:20:00|45543.7|45503.7|45559.6|45519.6|45563.6|45523.6|45543.7|45503.7|4
1649895900000|2022-04-14 00:25:00|45569.6|45529.6|45569.6|45529.6|45569.6|45529.6|45534.6|45494.6|7
1649896200000|2022-04-14 00:30:00|45565.6|45525.6|45618.6|45578.6|45618.6|45578.6|45565.6|45525.6|12
1649896500000|2022-04-14 00:35:00|45622.6|45582.6|45651.6|45611.6|45657.6|45617.6|45612.6|45572.6|42
1649896800000|2022-04-14 00:40:00|45661.6|45621.6|45651.5|45611.5|45666.6|45626.6|45650.5|45610.5|33
1649897100000|2022-04-14 00:45:00|45646.5|45606.5|45641.5|45601.5|45646.5|45606.5|45635.5|45595.5|5
1649897400000|2022-04-14 00:50:00|45646.5|45606.5|45646.5|45606.5|45662.5|45622.5|45645.5|45605.5|38
1649897700000|2022-04-14 00:55:00|45652.5|45612.5|45650.5|45610.5|45652.5|45612.5|45640.5|45600.5|8
1649898000000|2022-04-14 01:00:00|45635.5|45595.5|45631.4|45591.4|45670.5|45630.5|45610.4|45570.4|33
1649898300000|2022-04-14 01:05:00|45625.4|45585.4|45568.4|45528.4|45632.4|45592.4|45547.4|45507.4|22
1649898600000|2022-04-14 01:10:00|45567.4|45527.4|45543.4|45503.4|45567.4|45527.4|45507.4|45467.4|12
1649898900000|2022-04-14 01:15:00|45548.4|45508.4|45553.3|45513.3|45565.4|45525.4|45547.4|45507.4|8
1649899200000|2022-04-14 01:20:00|45557.4|45517.4|45576.3|45536.3|45591.3|45551.3|45557.3|45517.3|7
1649899500000|2022-04-14 01:25:00|45577.3|45537.3|45657.3|45617.3|45657.3|45617.3|45577.3|45537.3|10
1649899800000|2022-04-14 01:30:00|45661.3|45621.3|45625.3|45585.3|45661.3|45621.3|45621.3|45581.3|0
1649900100000|2022-04-14 01:35:00|45626.3|45586.3|45641.3|45601.3|45641.3|45601.3|45626.3|45586.3|0
1649900400000|2022-04-14 01:40:00|45637.2|45597.2|45606.2|45566.2|45637.2|45597.2|45602.2|45562.2|0
1649900700000|2022-04-14 01:45:00|45605.2|45565.2|45601.2|45561.2|45617.2|45577.2|45597.2|45557.2|0
1649901000000|2022-04-14 01:50:00|45597.2|45557.2|45597.2|45557.2|45597.2|45557.2|45546.2|45506.2|7
1649901300000|2022-04-14 01:55:00|45607.2|45567.2|45662.1|45622.1|45662.2|45622.2|45607.2|45567.2|4
1649901600000|2022-04-14 02:00:00|45657.1|45617.1|45627.1|45587.1|45666.2|45626.2|45627.1|45587.1|11
1649901900000|2022-04-14 02:05:00|45632.1|45592.1|45714.1|45674.1|45714.1|45674.1|45632.1|45592.1|62
1649902200000|2022-04-14 02:10:00|45719.1|45679.1|45699.1|45659.1|45728.1|45688.1|45698.1|45658.1|41
1649902500000|2022-04-14 02:15:00|45704.1|45664.1|45714|45674|45728|45688|45699|45659|11
1649902800000|2022-04-14 02:20:00|45715|45675|45713|45673|45719|45679|45704|45664|0
1649903100000|2022-04-14 02:25:00|45709|45669|45699|45659|45709|45669|45699|45659|1
1649903400000|2022-04-14 02:30:00|45703|45663|45693|45653|45709|45669|45678.9|45638.9|9
1649903700000|2022-04-14 02:35:00|45698|45658|45721.9|45681.9|45727|45687|45688.9|45648.9|4
1649904000000|2022-04-14 02:40:00|45722.9|45682.9|45721.9|45681.9|45726.9|45686.9|45702.9|45662.9|8
1649904300000|2022-04-14 02:45:00|45717.9|45677.9|45668.9|45628.9|45717.9|45677.9|45658.9|45618.9|1
1649904600000|2022-04-14 02:50:00|45667.9|45627.9|45662.9|45622.9|45696.9|45656.9|45657.9|45617.9|1
1649904900000|2022-04-14 02:55:00|45661.9|45621.9|45667.8|45627.8|45667.9|45627.9|45647.8|45607.8|0
1649905200000|2022-04-14 03:00:00|45671.8|45631.8|45692.8|45652.8|45703.8|45663.8|45671.8|45631.8|28
1649905500000|2022-04-14 03:05:00|45688.8|45648.8|45727.8|45687.8|45727.8|45687.8|45686.8|45646.8|9
1649905800000|2022-04-14 03:10:00|45722.8|45682.8|45738.7|45698.7|45742.8|45702.8|45722.8|45682.8|27
1649906100000|2022-04-14 03:15:00|45747.7|45707.7|45718.7|45678.7|45751.8|45711.8|45718.7|45678.7|3
1649906400000|2022-04-14 03:20:00|45722.7|45682.7|45728.7|45688.7|45728.7|45688.7|45713.7|45673.7|3
1649906700000|2022-04-14 03:25:00|45730.7|45690.7|45748.7|45708.7|45752.7|45712.7|45730.7|45690.7|9
1649907000000|2022-04-14 03:30:00|45747.7|45707.7|45747.7|45707.7|45747.7|45707.7|45736.7|45696.7|0
1649907300000|2022-04-14 03:35:00|45747.6|45707.6|45717.6|45677.6|45748.6|45708.6|45717.6|45677.6|1
1649907600000|2022-04-14 03:40:00|45718.6|45678.6|45723.6|45683.6|45723.6|45683.6|45717.6|45677.6|0
1649907900000|2022-04-14 03:45:00|45727.6|45687.6|45717.6|45677.6|45733.6|45693.6|45713.6|45673.6|1
1649908200000|2022-04-14 03:50:00|45718.6|45678.6|45692.5|45652.5|45718.6|45678.6|45692.5|45652.5|5
1649908500000|2022-04-14 03:55:00|45691.6|45651.6|45688.5|45648.5|45692.5|45652.5|45687.5|45647.5|0
1649908800000|2022-04-14 04:00:00|45687.5|45647.5|45672.5|45632.5|45692.5|45652.5|45658.5|45618.5|2
1649909100000|2022-04-14 04:05:00|45668.5|45628.5|45683.5|45643.5|45693.5|45653.5|45668.5|45628.5|1
1649909400000|2022-04-14 04:10:00|45682.5|45642.5|45687.4|45647.4|45698.4|45658.4|45677.5|45637.5|4
1649910000000|2022-04-14 04:20:00|45688.4|45648.4|45674.4|45634.4|45692.4|45652.4|45674.4|45634.4|2
1649910300000|2022-04-14 04:25:00|45678.4|45638.4|45702.4|45662.4|45708.4|45668.4|45677.4|45637.4|2
1649910600000|2022-04-14 04:30:00|45706.4|45666.4|45687.3|45647.3|45706.4|45666.4|45682.3|45642.3|0
1649910900000|2022-04-14 04:35:00|45677.3|45637.3|45668.3|45628.3|45677.3|45637.3|45666.3|45626.3|1
1649911200000|2022-04-14 04:40:00|45672.3|45632.3|45672.3|45632.3|45672.3|45632.3|45672.3|45632.3|0
1649911500000|2022-04-14 04:45:00|45676.3|45636.3|45722.3|45682.3|45722.3|45682.3|45676.3|45636.3|9
1649911800000|2022-04-14 04:50:00|45718.2|45678.2|45722.2|45682.2|45727.3|45687.3|45718.2|45678.2|39
1649912100000|2022-04-14 04:55:00|45721.2|45681.2|45712.2|45672.2|45721.2|45681.2|45711.2|45671.2|4
1649912400000|2022-04-14 05:00:00|45711.2|45671.2|45720.2|45680.2|45721.2|45681.2|45711.2|45671.2|2
1649912700000|2022-04-14 05:05:00|45715.2|45675.2|45720.2|45680.2|45721.2|45681.2|45711.2|45671.2|4
1649913000000|2022-04-14 05:10:00|45719.2|45679.2|45720.2|45680.2|45720.2|45680.2|45715.2|45675.2|6
1649913300000|2022-04-14 05:15:00|45725.2|45685.2|45715.2|45675.2|45725.2|45685.2|45715.2|45675.2|2
1649913600000|2022-04-14 05:20:00|45715.1|45675.1|45705.1|45665.1|45726.1|45686.1|45705.1|45665.1|8
1649913900000|2022-04-14 05:25:00|45710.1|45670.1|45695.1|45655.1|45710.1|45670.1|45695.1|45655.1|3
1649914200000|2022-04-14 05:30:00|45700.1|45660.1|45745.1|45705.1|45769.1|45729.1|45696.1|45656.1|5
1649914500000|2022-04-14 05:35:00|45744.1|45704.1|45778|45738|45787|45747|45725.1|45685.1|30
1649914800000|2022-04-14 05:40:00|45777|45737|45725|45685|45777|45737|45724|45684|9
1649915100000|2022-04-14 05:45:00|45724|45684|45704|45664|45726|45686|45689|45649|18
1649915400000|2022-04-14 05:50:00|45710|45670|45766|45726|45766.9|45726.9|45710|45670|20
1649915700000|2022-04-14 05:55:00|45765|45725|45775.9|45735.9|45796.9|45756.9|45745.9|45705.9|34
1649916000000|2022-04-14 06:00:00|45774.9|45734.9|45797.9|45757.9|45797.9|45757.9|45766.9|45726.9|22
1649916300000|2022-04-14 06:05:00|45805.9|45765.9|45837.8|45797.8|45840.9|45800.9|45797.8|45757.8|43
1649916600000|2022-04-14 06:10:00|45841.9|45801.9|45831.8|45791.8|45851.8|45811.8|45812.8|45772.8|14
1649916900000|2022-04-14 06:15:00|45827.8|45787.8|45845.8|45805.8|45846.8|45806.8|45804.9|45764.9|26
1649917200000|2022-04-14 06:20:00|45850.8|45810.8|45863.8|45823.8|45864.8|45824.8|45835.8|45795.8|20
1649917500000|2022-04-14 06:25:00|45853.8|45813.8|45853.8|45813.8|45854.8|45814.8|45814.8|45774.8|10
1649917800000|2022-04-14 06:30:00|45854.8|45814.8|45843.8|45803.8|45863.8|45823.8|45843.8|45803.8|2
1649918100000|2022-04-14 06:35:00|45839.8|45799.8|45875.7|45835.7|45880.7|45840.7|45813.8|45773.8|61
1649918400000|2022-04-14 06:40:00|45874.7|45834.7|45850.7|45810.7|45880.7|45840.7|45843.7|45803.7|19
1649918700000|2022-04-14 06:45:00|45854.7|45814.7|45875.7|45835.7|45883.7|45843.7|45853.7|45813.7|11
1649919000000|2022-04-14 06:50:00|45874.7|45834.7|45865.6|45825.6|45889.7|45849.7|45855.6|45815.6|3
1649919300000|2022-04-14 06:55:00|45869.7|45829.7|45865.6|45825.6|45885.6|45845.6|45860.6|45820.6|2
1649919600000|2022-04-14 07:00:00|45866.6|45826.6|45854.6|45814.6|45875.6|45835.6|45850.6|45810.6|7
1649919900000|2022-04-14 07:05:00|45848.6|45808.6|45838.6|45798.6|45848.6|45808.6|45830.6|45790.6|34
1649920200000|2022-04-14 07:10:00|45825.6|45785.6|45795.5|45755.5|45833.6|45793.6|45785.5|45745.5|21
1649920500000|2022-04-14 07:15:00|45790.5|45750.5|45803.6|45763.6|45829.6|45789.6|45785.5|45745.5|46
1649920800000|2022-04-14 07:20:00|45802.6|45762.6|45758.5|45718.5|45802.6|45762.6|45758.5|45718.5|18
1649921100000|2022-04-14 07:25:00|45749.5|45709.5|45748.5|45708.5|45753.5|45713.5|45724.5|45684.5|20
1649921400000|2022-04-14 07:30:00|45743.5|45703.5|45778.5|45738.5|45778.5|45738.5|45743.5|45703.5|12
1649921700000|2022-04-14 07:35:00|45774.5|45734.5|45768.5|45728.5|45787.5|45747.5|45753.5|45713.5|20
1649922000000|2022-04-14 07:40:00|45763.5|45723.5|45703.5|45663.5|45768.5|45728.5|45703.5|45663.5|32
1649922300000|2022-04-14 07:45:00|45703.4|45663.4|45733.4|45693.4|45733.4|45693.4|45673.4|45633.4|43
1649922600000|2022-04-14 07:50:00|45729.4|45689.4|45728.4|45688.4|45729.4|45689.4|45719.4|45679.4|9
1649922900000|2022-04-14 07:55:00|45736.5|45696.5|45703.4|45663.4|45736.5|45696.5|45698.4|45658.4|35
1649923200000|2022-04-14 08:00:00|45702.4|45662.4|45723.4|45683.4|45733.4|45693.4|45693.4|45653.4|17
1649923500000|2022-04-14 08:05:00|45733.4|45693.4|45755.3|45715.3|45774.3|45734.3|45723.3|45683.3|31
1649923800000|2022-04-14 08:10:00|45754.3|45714.3|45779.3|45739.3|45781.2|45741.2|45744.3|45704.3|89
1649924100000|2022-04-14 08:15:00|45783.3|45743.3|45803.3|45763.3|45803.3|45763.3|45783.3|45743.3|64
1649924400000|2022-04-14 08:20:00|45799.2|45759.2|45824.2|45784.2|45829.2|45789.2|45799.2|45759.2|9
1649924700000|2022-04-14 08:25:00|45825.2|45785.2|45940.2|45900.2|45949.2|45909.2|45819.2|45779.2|221
1649925000000|2022-04-14 08:30:00|45936.1|45896.1|46000.1|45960.1|46000.1|45960.1|45909.2|45869.2|69
1649925300000|2022-04-14 08:35:00|45996.1|45956.1|46017|45977|46021.1|45981.1|45991.1|45951.1|57
1649925600000|2022-04-14 08:40:00|46011.1|45971.1|46000.1|45960.1|46015.1|45975.1|45991.1|45951.1|165
1649925900000|2022-04-14 08:45:00|45991.1|45951.1|46025.1|45985.1|46040.1|46000.1|45991|45951|12
1649926200000|2022-04-14 08:50:00|46031|45991|46025|45985|46036|45996|46025|45985|10
1649926500000|2022-04-14 08:55:00|46031|45991|46035|45995|46040|46000|46021|45981|11
1649926800000|2022-04-14 09:00:00|46030|45990|46020.9|45980.9|46035|45995|46020|45980|13
1649927100000|2022-04-14 09:05:00|46021.9|45981.9|46040.9|46000.9|46040.9|46000.9|46020.9|45980.9|4
1649927400000|2022-04-14 09:10:00|46035|45995|46054.9|46014.9|46054.9|46014.9|46015|45975|19
1649927700000|2022-04-14 09:15:00|46049.9|46009.9|46054.9|46014.9|46054.9|46014.9|46039.9|45999.9|11
1649928000000|2022-04-14 09:20:00|46055.9|46015.9|46070.8|46030.8|46078.9|46038.9|46055.9|46015.9|24
1649928300000|2022-04-14 09:25:00|46060.8|46020.8|46006.8|45966.8|46060.8|46020.8|46006.8|45966.8|25
1649928600000|2022-04-14 09:30:00|46005.8|45965.8|46021.8|45981.8|46031.8|45991.8|45991.8|45951.8|41
1649928900000|2022-04-14 09:35:00|46016.8|45976.8|46016.7|45976.7|46021.8|45981.8|46006.7|45966.7|19
1649929200000|2022-04-14 09:40:00|46017.7|45977.7|46003.6|45963.6|46023.7|45983.7|46003.6|45963.6|31
1649929500000|2022-04-14 09:45:00|45995.6|45955.6|45957.6|45917.6|45995.6|45955.6|45953.6|45913.6|28
1649929800000|2022-04-14 09:50:00|45953.6|45913.6|45918.6|45878.6|45968.6|45928.6|45916.7|45876.7|70
1649930100000|2022-04-14 09:55:00|45917.6|45877.6|45947.6|45907.6|45968.6|45928.6|45912.6|45872.6|74
1649930400000|2022-04-14 10:00:00|45948.6|45908.6|45936.6|45896.6|45982.6|45942.6|45931.6|45891.6|31
1649930700000|2022-04-14 10:05:00|45931.6|45891.6|45878.5|45838.5|45946.6|45906.6|45878.5|45838.5|31
1649931000000|2022-04-14 10:10:00|45877.5|45837.5|45916.5|45876.5|45918.5|45878.5|45862.5|45822.5|34
1649931300000|2022-04-14 10:15:00|45912.5|45872.5|45946.5|45906.5|45946.5|45906.5|45905.6|45865.6|33
1649931600000|2022-04-14 10:20:00|45945.6|45905.6|45917.5|45877.5|45956.5|45916.5|45861.5|45821.5|36
1649931900000|2022-04-14 10:25:00|45922.5|45882.5|45906.5|45866.5|45922.5|45882.5|45897.4|45857.4|22
1649932200000|2022-04-14 10:30:00|45911.5|45871.5|45942.4|45902.4|45942.4|45902.4|45911.5|45871.5|11
1649932500000|2022-04-14 10:35:00|45938.4|45898.4|45942.4|45902.4|45942.4|45902.4|45922.4|45882.4|10
1649932800000|2022-04-14 10:40:00|45947.4|45907.4|45968.3|45928.3|45979.3|45939.3|45942.4|45902.4|67
1649933100000|2022-04-14 10:45:00|45967.4|45927.4|45964.2|45924.2|45967.4|45927.4|45949.3|45909.3|3
1649933400000|2022-04-14 10:50:00|45968.3|45928.3|45952.1|45912.1|45968.3|45928.3|45948.3|45908.3|110
1649933700000|2022-04-14 10:55:00|45951.1|45911.1|45960.2|45920.2|45996.1|45956.1|45941.1|45901.1|41
1649934000000|2022-04-14 11:00:00|45961.1|45921.1|45950.1|45910.1|45961.1|45921.1|45930.1|45890.1|7
1649934300000|2022-04-14 11:05:00|45955.1|45915.1|45950.1|45910.1|45955.1|45915.1|45925.1|45885.1|25
1649934600000|2022-04-14 11:10:00|45951.1|45911.1|45918.2|45878.2|45960.1|45920.1|45904.1|45864.1|50
1649934900000|2022-04-14 11:15:00|45918.1|45878.1|45956|45916|45977|45937|45918.1|45878.1|60
1649935200000|2022-04-14 11:20:00|45955|45915|45931|45891|45955|45915|45920|45880|87
1649935500000|2022-04-14 11:25:00|45926|45886|45925|45885|45950|45910|45915|45875|25
1649935800000|2022-04-14 11:30:00|45924|45884|45870.9|45830.9|45924|45884|45870.9|45830.9|45
1649936100000|2022-04-14 11:35:00|45875.9|45835.9|45874.9|45834.9|45895.9|45855.9|45869.9|45829.9|4
1649936400000|2022-04-14 11:40:00|45885.9|45845.9|45939.9|45899.9|45940.9|45900.9|45874.9|45834.9|39
1649936700000|2022-04-14 11:45:00|45934.9|45894.9|45930.8|45890.8|45944.9|45904.9|45919.9|45879.9|20
1649937000000|2022-04-14 11:50:00|45926.8|45886.8|45974.9|45934.9|45986.8|45946.8|45926.8|45886.8|45
1649937300000|2022-04-14 11:55:00|45975.8|45935.8|45995.8|45955.8|45995.8|45955.8|45965.8|45925.8|22
1649937600000|2022-04-14 12:00:00|45994.8|45954.8|45934.8|45894.8|45996.7|45956.7|45934.8|45894.8|76
1649937900000|2022-04-14 12:05:00|45935.8|45895.8|45996.7|45956.7|45996.7|45956.7|45916.7|45876.7|95
1649938200000|2022-04-14 12:10:00|45990.7|45950.7|46013.6|45973.6|46018.6|45978.6|45975.7|45935.7|62
1649938500000|2022-04-14 12:15:00|45982.6|45942.6|46013.5|45973.5|46016.6|45976.6|45942.6|45902.6|51
1649938800000|2022-04-14 12:20:00|46027.6|45987.6|46042.6|46002.6|46058.5|46018.5|46018.5|45978.5|222
1649939100000|2022-04-14 12:25:00|46042.5|46002.5|46002.5|45962.5|46053.5|46013.5|45998.5|45958.5|74
1649939400000|2022-04-14 12:30:00|46003.5|45963.5|45925.4|45885.4|46031.6|45991.6|45908.4|45868.4|139
1649939700000|2022-04-14 12:35:00|45929.4|45889.4|45895.3|45855.3|45939.4|45899.4|45888.4|45848.4|131
1649940000000|2022-04-14 12:40:00|45899.4|45859.4|45955.3|45915.3|45960.3|45920.3|45899.4|45859.4|70
1649943000000|2022-04-14 13:30:00|45860|45820|45800.7|45760.7|45880|45840|45694.1|45654.1|1126
1649943300000|2022-04-14 13:35:00|45805.7|45765.7|45811.6|45771.6|45839.5|45799.5|45759.5|45719.5|631
1649943600000|2022-04-14 13:40:00|45822.6|45782.6|45645.6|45605.6|45885.7|45845.7|45645.6|45605.6|510
1649943900000|2022-04-14 13:45:00|45635.6|45595.6|45715.6|45675.6|45799.7|45759.7|45609.7|45569.7|459
1649944200000|2022-04-14 13:50:00|45721.6|45681.6|45836.3|45796.3|45873.4|45833.4|45710.6|45670.6|580
1649944500000|2022-04-14 13:55:00|45840.3|45800.3|45796.2|45756.2|45853.2|45813.2|45788.2|45748.2|352
1649944800000|2022-04-14 14:00:00|45792.2|45752.2|45867.6|45827.6|45927.6|45887.6|45787.2|45747.2|982
1649945100000|2022-04-14 14:05:00|45869.5|45829.5|45912.6|45872.6|45916.6|45876.6|45839.5|45799.5|567
1649945400000|2022-04-14 14:10:00|45916.6|45876.6|46009.7|45969.7|46014.7|45974.7|45886.6|45846.6|312
1649945700000|2022-04-14 14:15:00|46005.6|45965.6|45924.6|45884.6|46005.6|45965.6|45887.8|45847.8|193
1649946000000|2022-04-14 14:20:00|45930.6|45890.6|45968.7|45928.7|45988.7|45948.7|45925.6|45885.6|377
1649946300000|2022-04-14 14:25:00|45963.7|45923.7|45850.5|45810.5|45982.4|45942.4|45850.5|45810.5|190
1649946600000|2022-04-14 14:30:00|45855.5|45815.5|45910.5|45870.5|45950.5|45910.5|45838.6|45798.6|347
1649946900000|2022-04-14 14:35:00|45914.5|45874.5|45888.6|45848.6|45920.5|45880.5|45869.5|45829.5|219
1649947200000|2022-04-14 14:40:00|45887.6|45847.6|45886.6|45846.6|45931.6|45891.6|45841.7|45801.7|230
1649947500000|2022-04-14 14:45:00|45890.7|45850.7|45838.8|45798.8|45906.6|45866.6|45834.7|45794.7|182
1649947800000|2022-04-14 14:50:00|45837.8|45797.8|45882.8|45842.8|45895.9|45855.9|45801.9|45761.9|370
1649948100000|2022-04-14 14:55:00|45877.8|45837.8|45837.7|45797.7|45897.8|45857.8|45822.8|45782.8|268
1649948400000|2022-04-14 15:00:00|45838.7|45798.7|45824.6|45784.6|45857.7|45817.7|45797.7|45757.7|132
1649948700000|2022-04-14 15:05:00|45828.7|45788.7|45768.9|45728.9|45828.7|45788.7|45762|45722|933
1649949000000|2022-04-14 15:10:00|45773.9|45733.9|45704.8|45664.8|45798.9|45758.9|45685.1|45645.1|486
1649949300000|2022-04-14 15:15:00|45715.8|45675.8|45665.7|45625.7|45754.8|45714.8|45661.7|45621.7|126
1649949600000|2022-04-14 15:20:00|45662.6|45622.6|45838.5|45798.5|45848.5|45808.5|45651.7|45611.7|205
1649949900000|2022-04-14 15:25:00|45839.5|45799.5|45854.4|45814.4|45867.6|45827.6|45807.6|45767.6|177
1649950200000|2022-04-14 15:30:00|45864.4|45824.4|45890.6|45850.6|45898.8|45858.8|45864.4|45824.4|127
1649950500000|2022-04-14 15:35:00|45894.7|45854.7|45918.4|45878.4|45960.6|45920.6|45888.7|45848.7|201
1649950800000|2022-04-14 15:40:00|45917.5|45877.5|45789.3|45749.3|45918.4|45878.4|45787.5|45747.5|192
1649951100000|2022-04-14 15:45:00|45788.4|45748.4|45733.6|45693.6|45793.4|45753.4|45698.7|45658.7|291
1649951400000|2022-04-14 15:50:00|45732.7|45692.7|45735.8|45695.8|45827.7|45787.7|45726.7|45686.7|240
1649951700000|2022-04-14 15:55:00|45736.7|45696.7|45699.8|45659.8|45754.8|45714.8|45699.8|45659.8|95
1649952000000|2022-04-14 16:00:00|45695.8|45655.8|45658.8|45618.8|45705.8|45665.8|45632.9|45592.9|201
1649952300000|2022-04-14 16:05:00|45664.8|45624.8|45685.4|45645.4|45730.4|45690.4|45658.8|45618.8|446
1649952600000|2022-04-14 16:10:00|45690.4|45650.4|45675.4|45635.4|45700.4|45660.4|45638.5|45598.5|95
1649952900000|2022-04-14 16:15:00|45674.4|45634.4|45682.5|45642.5|45690.4|45650.4|45634.4|45594.4|93
1649953200000|2022-04-14 16:20:00|45681.6|45641.6|45676.5|45636.5|45721.6|45681.6|45661.6|45621.6|98
1649953500000|2022-04-14 16:25:00|45680.6|45640.6|45526.5|45486.5|45680.6|45640.6|45516.5|45476.5|166
1649953800000|2022-04-14 16:30:00|45527.5|45487.5|45459.6|45419.6|45536.5|45496.5|45449.6|45409.6|102
1649954100000|2022-04-14 16:35:00|45458.7|45418.7|45455.5|45415.5|45486.5|45446.5|45435.5|45395.5|129
1649954400000|2022-04-14 16:40:00|45460.5|45420.5|45437.4|45397.4|45467.4|45427.4|45437.4|45397.4|143
1649954700000|2022-04-14 16:45:00|45438.3|45398.3|45487|45447|45507|45467|45436.4|45396.4|126
1649955000000|2022-04-14 16:50:00|45481.1|45441.1|45460.1|45420.1|45497|45457|45452|45412|112
1649955300000|2022-04-14 16:55:00|45456|45416|45466|45426|45490.1|45450.1|45440.1|45400.1|119
1649955600000|2022-04-14 17:00:00|45467|45427|45446.9|45406.9|45477|45437|45401.9|45361.9|90
1649955900000|2022-04-14 17:05:00|45451.9|45411.9|45513.8|45473.8|45522.8|45482.8|45436.9|45396.9|169
1649956200000|2022-04-14 17:10:00|45507.8|45467.8|45543.7|45503.7|45553.7|45513.7|45499.7|45459.7|108
1649956500000|2022-04-14 17:15:00|45547.8|45507.8|45549.6|45509.6|45553.7|45513.7|45523.7|45483.7|73
1649956800000|2022-04-14 17:20:00|45553.7|45513.7|45575.5|45535.5|45584.6|45544.6|45543.7|45503.7|70
1649957100000|2022-04-14 17:25:00|45579.6|45539.6|45659.6|45619.6|45664.6|45624.6|45573.7|45533.7|139
1649957400000|2022-04-14 17:30:00|45660.5|45620.5|45664.5|45624.5|45678.6|45638.6|45639.5|45599.5|69
1649957700000|2022-04-14 17:35:00|45663.6|45623.6|45737.6|45697.6|45761.7|45721.7|45653.6|45613.6|176
1649958000000|2022-04-14 17:40:00|45746.7|45706.7|45815.4|45775.4|45825.4|45785.4|45737.6|45697.6|247
1649958300000|2022-04-14 17:45:00|45819.5|45779.5|45859.4|45819.4|45859.4|45819.4|45805.4|45765.4|192
1649958600000|2022-04-14 17:50:00|45855.4|45815.4|45824.4|45784.4|45879.4|45839.4|45814.4|45774.4|130
1649958900000|2022-04-14 17:55:00|45825.3|45785.3|45780.6|45740.6|45830.3|45790.3|45766.3|45726.3|250
1649959200000|2022-04-14 18:00:00|45779.7|45739.7|45726.9|45686.9|45790.6|45750.6|45708.7|45668.7|270
1649959500000|2022-04-14 18:05:00|45727.8|45687.8|45718.7|45678.7|45746.9|45706.9|45689.6|45649.6|341
1649959800000|2022-04-14 18:10:00|45714.6|45674.6|45620.5|45580.5|45773.3|45733.3|45610.5|45570.5|1495
1649960100000|2022-04-14 18:15:00|45626.5|45586.5|45641.8|45601.8|45704.6|45664.6|45619.6|45579.6|416
1650240000000|2022-04-18 00:00:00|45607.3|45567.3|45893.6|45853.6|45898.6|45858.6|45587.3|45547.3|139
1650240300000|2022-04-18 00:05:00|45888.6|45848.6|45909.3|45869.3|45909.3|45869.3|45848.6|45808.6|41
1650240600000|2022-04-18 00:10:00|45908.6|45868.6|45892.9|45852.9|45918.6|45878.6|45857.9|45817.9|93
1650240900000|2022-04-18 00:15:00|45883.6|45843.6|45843.5|45803.5|45902.9|45862.9|45814.2|45774.2|19
1650241200000|2022-04-18 00:20:00|45833.5|45793.5|45813.5|45773.5|45833.5|45793.5|45782.9|45742.9|11
1650241500000|2022-04-18 00:25:00|45809.2|45769.2|45873.5|45833.5|45902.8|45862.8|45809.2|45769.2|27
1650241800000|2022-04-18 00:30:00|45874.1|45834.1|45923.4|45883.4|45928.5|45888.5|45874.1|45834.1|7
1650242100000|2022-04-18 00:35:00|45919.1|45879.1|45903.4|45863.4|45932.8|45892.8|45877.8|45837.8|3
1650242400000|2022-04-18 00:40:00|45902.7|45862.7|45838.4|45798.4|45908.4|45868.4|45833.4|45793.4|6
1650242700000|2022-04-18 00:45:00|45834|45794|45818.3|45778.3|45843.4|45803.4|45818.3|45778.3|0
1650243000000|2022-04-18 00:50:00|45823.3|45783.3|45873.3|45833.3|45873.3|45833.3|45823.3|45783.3|0
1650243300000|2022-04-18 00:55:00|45872.6|45832.6|45853.3|45813.3|45872.6|45832.6|45833.3|45793.3|0
1650243600000|2022-04-18 01:00:00|45852.6|45812.6|45887.6|45847.6|45907.6|45867.6|45843.3|45803.3|13
1650243900000|2022-04-18 01:05:00|45903.3|45863.3|45862.6|45822.6|45913.3|45873.3|45858.2|45818.2|8
1650244200000|2022-04-18 01:10:00|45857.6|45817.6|45898.2|45858.2|45903.2|45863.2|45857.6|45817.6|3
1650244500000|2022-04-18 01:15:00|45898.8|45858.8|45937.5|45897.5|45937.5|45897.5|45893.2|45853.2|3
1650244800000|2022-04-18 01:20:00|45941.8|45901.8|45941.1|45901.1|45946.2|45906.2|45911.2|45871.2|52
1650245100000|2022-04-18 01:25:00|45946.1|45906.1|45901.8|45861.8|45946.1|45906.1|45897.4|45857.4|57
1650245400000|2022-04-18 01:30:00|45911.8|45871.8|45872.4|45832.4|45911.8|45871.8|45861.8|45821.8|73
1650245700000|2022-04-18 01:35:00|45878.1|45838.1|45843|45803|45892.4|45852.4|45842.4|45802.4|0
1650246000000|2022-04-18 01:40:00|45843.7|45803.7|45873|45833|45877.3|45837.3|45843|45803|2
1650246300000|2022-04-18 01:45:00|45883|45843|45873|45833|45898|45858|45868|45828|0
1650246600000|2022-04-18 01:50:00|45878|45838|45874.2|45834.2|45883|45843|45858|45818|12
1650246900000|2022-04-18 01:55:00|45878.6|45838.6|45864.2|45824.2|45894.2|45854.2|45859.2|45819.2|2
1650247200000|2022-04-18 02:00:00|45874.2|45834.2|45854.2|45814.2|45879.2|45839.2|45842.9|45802.9|1
1650247500000|2022-04-18 02:05:00|45848.5|45808.5|45814.8|45774.8|45848.5|45808.5|45808.5|45768.5|9
1650247800000|2022-04-18 02:10:00|45819.1|45779.1|45823.5|45783.5|45834.1|45794.1|45813.5|45773.5|4
1650248100000|2022-04-18 02:15:00|45818.5|45778.5|45833.4|45793.4|45839.1|45799.1|45808.4|45768.4|5
1650248400000|2022-04-18 02:20:00|45829.1|45789.1|45834.1|45794.1|45834.7|45794.7|45829.1|45789.1|0
1650248700000|2022-04-18 02:25:00|45834|45794|45853.4|45813.4|45859|45819|45834|45794|1
1650249000000|2022-04-18 02:30:00|45857.7|45817.7|45839|45799|45857.7|45817.7|45833.3|45793.3|1
1650249300000|2022-04-18 02:35:00|45849|45809|45874|45834|45874|45834|45843.3|45803.3|7
1650249600000|2022-04-18 02:40:00|45878.3|45838.3|45883.9|45843.9|45884.6|45844.6|45868.9|45828.9|0
1650249900000|2022-04-18 02:45:00|45882.6|45842.6|45913.9|45873.9|45918.2|45878.2|45868.3|45828.3|4
1650250200000|2022-04-18 02:50:00|45913.2|45873.2|45922.5|45882.5|45943.9|45903.9|45888.2|45848.2|11
1650250500000|2022-04-18 02:55:00|45923.2|45883.2|45903.8|45863.8|45943.2|45903.2|45902.5|45862.5|1
1650250800000|2022-04-18 03:00:00|45913.8|45873.8|45928.1|45888.1|45933.2|45893.2|45908.2|45868.2|0
1650251100000|2022-04-18 03:05:00|45923.8|45883.8|45963.1|45923.1|45987.5|45947.5|45923.8|45883.8|0
1650251400000|2022-04-18 03:10:00|45962.4|45922.4|45943.1|45903.1|45963.1|45923.1|45933.1|45893.1|0
1650251700000|2022-04-18 03:15:00|45933.1|45893.1|45933.7|45893.7|45943.7|45903.7|45923|45883|2
1650252000000|2022-04-18 03:20:00|45938.7|45898.7|45943.7|45903.7|45943.7|45903.7|45923.7|45883.7|0
1650252300000|2022-04-18 03:25:00|45948.7|45908.7|45973.6|45933.6|45974.3|45934.3|45943.7|45903.7|2
1650252600000|2022-04-18 03:30:00|45969.3|45929.3|45963.6|45923.6|45969.3|45929.3|45958.6|45918.6|0
1650252900000|2022-04-18 03:35:00|45964.2|45924.2|45964.2|45924.2|45973.6|45933.6|45963.6|45923.6|0
1650253200000|2022-04-18 03:40:00|45963.6|45923.6|45964.2|45924.2|45964.2|45924.2|45959.2|45919.2|0
1650253500000|2022-04-18 03:45:00|45963.5|45923.5|45943.5|45903.5|45963.5|45923.5|45938.5|45898.5|30
1650253800000|2022-04-18 03:50:00|45938.5|45898.5|45922.2|45882.2|45948.5|45908.5|45912.2|45872.2|13
1650254100000|2022-04-18 03:55:00|45922.1|45882.1|45922.1|45882.1|45922.1|45882.1|45922.1|45882.1|0
1650254400000|2022-04-18 04:00:00|45923.4|45883.4|45933.4|45893.4|45933.4|45893.4|45907.8|45867.8|40
1650254700000|2022-04-18 04:05:00|45934|45894|45944|45904|45944|45904|45934|45894|0
1650255000000|2022-04-18 04:10:00|45943.3|45903.3|45943.3|45903.3|45944|45904|45922.7|45882.7|10
1650255300000|2022-04-18 04:15:00|45948.3|45908.3|45922.6|45882.6|45948.3|45908.3|45922.6|45882.6|7
1650255600000|2022-04-18 04:20:00|45913.3|45873.3|45903.3|45863.3|45923.3|45883.3|45902.6|45862.6|2
1650255900000|2022-04-18 04:25:00|45903.2|45863.2|45888.2|45848.2|45903.2|45863.2|45888.2|45848.2|0
1650256200000|2022-04-18 04:30:00|45883.9|45843.9|45878.8|45838.8|45913.9|45873.9|45878.8|45838.8|6
1650256500000|2022-04-18 04:35:00|45878.2|45838.2|45853.2|45813.2|45878.2|45838.2|45848.8|45808.8|1
1650256800000|2022-04-18 04:40:00|45852.5|45812.5|45853.1|45813.1|45853.8|45813.8|45852.5|45812.5|5
1650257100000|2022-04-18 04:45:00|45853.8|45813.8|45863.1|45823.1|45863.8|45823.8|45853.8|45813.8|0
1650257400000|2022-04-18 04:50:00|45868.7|45828.7|45843.1|45803.1|45868.7|45828.7|45838.1|45798.1|2
1650257700000|2022-04-18 04:55:00|45842.4|45802.4|45843|45803|45848|45808|45838.1|45798.1|9
1650258000000|2022-04-18 05:00:00|45838|45798|45823|45783|45848.7|45808.7|45823|45783|6
1650258300000|2022-04-18 05:05:00|45821.7|45781.7|45818|45778|45823|45783|45818|45778|2
1650258600000|2022-04-18 05:10:00|45803.6|45763.6|45767.9|45727.9|45818|45778|45767.9|45727.9|18
1650258900000|2022-04-18 05:15:00|45763.6|45723.6|45762.9|45722.9|45767.9|45727.9|45753.6|45713.6|8
1650259200000|2022-04-18 05:20:00|45767.9|45727.9|45767.2|45727.2|45767.9|45727.9|45757.3|45717.3|3
1650259500000|2022-04-18 05:25:00|45757.9|45717.9|45757.8|45717.8|45762.2|45722.2|45752.8|45712.8|2
1650259800000|2022-04-18 05:30:00|45767.8|45727.8|45772.8|45732.8|45817.8|45777.8|45758.5|45718.5|13
1650260100000|2022-04-18 05:35:00|45773.5|45733.5|45737.8|45697.8|45783.4|45743.4|45728.4|45688.4|1
1650260400000|2022-04-18 05:40:00|45733.4|45693.4|45723.4|45683.4|45753.4|45713.4|45712.7|45672.7|5
1650260700000|2022-04-18 05:45:00|45728.4|45688.4|45703.4|45663.4|45743.4|45703.4|45702.7|45662.7|0
1650261000000|2022-04-18 05:50:00|45702.7|45662.7|45697.7|45657.7|45717.7|45677.7|45693.3|45653.3|2
1650261300000|2022-04-18 05:55:00|45693.3|45653.3|45707.6|45667.6|45708.3|45668.3|45693.3|45653.3|15
1650261600000|2022-04-18 06:00:00|45703.3|45663.3|45643.9|45603.9|45703.3|45663.3|45643.3|45603.3|33
1650261900000|2022-04-18 06:05:00|45633.3|45593.3|45644.5|45604.5|45654.5|45614.5|45627.6|45587.6|21
1650262200000|2022-04-18 06:10:00|45643.9|45603.9|45607.5|45567.5|45658.9|45618.9|45607.5|45567.5|4
1650262500000|2022-04-18 06:15:00|45598.2|45558.2|45571.9|45531.9|45608.8|45568.8|45571.9|45531.9|28
1650262800000|2022-04-18 06:20:00|45566.9|45526.9|45601.8|45561.8|45628.1|45588.1|45557.5|45517.5|8
1650263100000|2022-04-18 06:25:00|45597.5|45557.5|45613.1|45573.1|45628.1|45588.1|45591.8|45551.8|27
1650263400000|2022-04-18 06:30:00|45612.4|45572.4|45632.4|45592.4|45638.1|45598.1|45578.1|45538.1|15
1650263700000|2022-04-18 06:35:00|45623.1|45583.1|45613|45573|45627.4|45587.4|45578|45538|8
1650264000000|2022-04-18 06:40:00|45613.7|45573.7|45623|45583|45641.7|45601.7|45602.4|45562.4|24
1650264300000|2022-04-18 06:45:00|45617.3|45577.3|45593|45553|45628|45588|45578|45538|5
1650264600000|2022-04-18 06:50:00|45603|45563|45682.3|45642.3|45682.3|45642.3|45587.3|45547.3|4
1650264900000|2022-04-18 06:55:00|45686.6|45646.6|45696.6|45656.6|45707.3|45667.3|45667.3|45627.3|6
1650265200000|2022-04-18 07:00:00|45692.2|45652.2|45592.2|45552.2|45692.2|45652.2|45582.2|45542.2|10
1650265500000|2022-04-18 07:05:00|45587.2|45547.2|45577.8|45537.8|45606.6|45566.6|45577.8|45537.8|37
1650265800000|2022-04-18 07:10:00|45573.5|45533.5|45573.4|45533.4|45579.1|45539.1|45569.1|45529.1|29
1650266100000|2022-04-18 07:15:00|45574.1|45534.1|45572.8|45532.8|45592.8|45552.8|45523.4|45483.4|37
1650266400000|2022-04-18 07:20:00|45577.1|45537.1|45562.1|45522.1|45582.8|45542.8|45527.7|45487.7|6
1650266700000|2022-04-18 07:25:00|45552.1|45512.1|45562.1|45522.1|45572.1|45532.1|45532.7|45492.7|3
1650267000000|2022-04-18 07:30:00|45557.7|45517.7|45556.4|45516.4|45567.1|45527.1|45532.7|45492.7|4
1650267300000|2022-04-18 07:35:00|45567|45527|45589.5|45549.5|45589.5|45549.5|45562|45522|6
1650267600000|2022-04-18 07:40:00|45602.6|45562.6|45603.2|45563.2|45617.6|45577.6|45602|45562|41
1650267900000|2022-04-18 07:45:00|45598.9|45558.9|45593.2|45553.2|45622.6|45562.6|45583.2|45538.2|2
1650268200000|2022-04-18 07:50:00|45588.2|45548.2|45602.5|45562.5|45603.2|45563.2|45588.2|45548.2|14
1650268500000|2022-04-18 07:55:00|45603.2|45563.2|45578.1|45538.1|45603.2|45563.2|45578.1|45538.1|1
1650268800000|2022-04-18 08:00:00|45577.5|45537.5|45628.1|45588.1|45633.7|45593.7|45573.1|45533.1|20
1650269100000|2022-04-18 08:05:00|45628.7|45588.7|45633.1|45593.1|45633.1|45593.1|45623.1|45583.1|0
1650269400000|2022-04-18 08:10:00|45632.4|45592.4|45703.7|45663.7|45708.7|45668.7|45628.1|45588.1|5
1650269700000|2022-04-18 08:15:00|45708|45668|45683.6|45643.6|45738.7|45698.7|45683.6|45643.6|11
1650270000000|2022-04-18 08:20:00|45678.6|45638.6|45708|45668|45718.6|45678.6|45678.6|45638.6|13
1650270300000|2022-04-18 08:25:00|45703|45663|45702.9|45662.9|45723|45683|45698.6|45658.6|2
1650270600000|2022-04-18 08:30:00|45707.9|45667.9|45677.9|45637.9|45718.6|45678.6|45667.9|45627.9|17
1650270900000|2022-04-18 08:35:00|45673.5|45633.5|45667.9|45627.9|45677.2|45637.2|45657.9|45617.9|5
1650271200000|2022-04-18 08:40:00|45668.5|45628.5|45668.5|45628.5|45673.5|45633.5|45668.5|45628.5|0
1650271500000|2022-04-18 08:45:00|45667.8|45627.8|45652.8|45612.8|45688.5|45648.5|45642.8|45602.8|23
1650271800000|2022-04-18 08:50:00|45657.8|45617.8|45702.8|45662.8|45707.8|45667.8|45657.8|45617.8|63
1650272100000|2022-04-18 08:55:00|45698.4|45658.4|45713.4|45673.4|45714|45674|45678.4|45638.4|7
1650272400000|2022-04-18 09:00:00|45712.7|45672.7|45683.3|45643.3|45717.7|45677.7|45683.3|45643.3|9
1650272700000|2022-04-18 09:05:00|45678.3|45638.3|45693.3|45653.3|45693.3|45653.3|45678.3|45638.3|20
1650273000000|2022-04-18 09:10:00|45692.7|45652.7|45688.3|45648.3|45693.3|45653.3|45678.3|45638.3|10
1650273300000|2022-04-18 09:15:00|45668.3|45628.3|45607.6|45567.6|45668.3|45628.3|45597.6|45557.6|24
1650273600000|2022-04-18 09:20:00|45608.2|45568.2|45582.6|45542.6|45612.6|45572.6|45578.2|45538.2|6
1650273900000|2022-04-18 09:25:00|45578.2|45538.2|45573.2|45533.2|45592.6|45552.6|45573.2|45533.2|9
1650274200000|2022-04-18 09:30:00|45577.5|45537.5|45552.5|45512.5|45577.5|45537.5|45518.2|45478.2|19
1650274500000|2022-04-18 09:35:00|45553.1|45513.1|45552.5|45512.5|45573.1|45533.1|45552.5|45512.5|5
1650274800000|2022-04-18 09:40:00|45556.8|45516.8|45577.4|45537.4|45577.4|45537.4|45551.8|45511.8|4
1650275100000|2022-04-18 09:45:00|45576.8|45536.8|45567.4|45527.4|45577.4|45537.4|45557.4|45517.4|9
1650275400000|2022-04-18 09:50:00|45566.8|45526.8|45576.1|45536.1|45576.7|45536.7|45552.4|45512.4|4
1650275700000|2022-04-18 09:55:00|45576.7|45536.7|45566.7|45526.7|45578|45538|45561.7|45521.7|4
1650276000000|2022-04-18 10:00:00|45567.3|45527.3|45527.3|45487.3|45572.3|45532.3|45507.3|45467.3|9
1650276300000|2022-04-18 10:05:00|45522.9|45482.9|45477.3|45437.3|45527.3|45487.3|45472.3|45432.3|13
1650276600000|2022-04-18 10:10:00|45476.6|45436.6|45452.9|45412.9|45476.6|45436.6|45410.4|45370.4|95
1650276900000|2022-04-18 10:15:00|45457.2|45417.2|45395.9|45355.9|45457.2|45417.2|45387.2|45347.2|14
1650277200000|2022-04-18 10:20:00|45397.2|45357.2|45402.8|45362.8|45423.4|45383.4|45377.8|45337.8|8
1650277500000|2022-04-18 10:25:00|45411.5|45371.5|45385.2|45345.2|45411.5|45371.5|45377.8|45337.8|17
1650277800000|2022-04-18 10:30:00|45395.9|45355.9|45401.5|45361.5|45411.5|45371.5|45386.5|45346.5|10
1650278100000|2022-04-18 10:35:00|45402.1|45362.1|45415.8|45375.8|45416.5|45376.5|45399.6|45359.6|4
1650278400000|2022-04-18 10:40:00|45411.4|45371.4|45395.8|45355.8|45411.4|45371.4|45390.2|45350.2|8
1650278700000|2022-04-18 10:45:00|45401.4|45361.4|45447.6|45407.6|45447.6|45407.6|45401.4|45361.4|40
1650279000000|2022-04-18 10:50:00|45442.6|45402.6|45447|45407|45447.6|45407.6|45432.6|45392.6|9
1650279300000|2022-04-18 10:55:00|45437.6|45397.6|45436.9|45396.9|45447|45407|45420.1|45380.1|5
1650279600000|2022-04-18 11:00:00|45432.6|45392.6|45471.3|45431.3|45471.9|45431.9|45427.5|45387.5|12
1650279900000|2022-04-18 11:05:00|45466.9|45426.9|45465|45425|45466.9|45426.9|45455.6|45415.6|9
1650280200000|2022-04-18 11:10:00|45475.6|45435.6|45516.2|45476.2|45516.2|45476.2|45475.6|45435.6|41
1650280500000|2022-04-18 11:15:00|45511.8|45471.8|45526.2|45486.2|45530.6|45490.6|45506.2|45466.2|18
1650280800000|2022-04-18 11:20:00|45517.4|45477.4|45572.4|45532.4|45572.4|45532.4|45510.5|45470.5|14
1650281100000|2022-04-18 11:25:00|45571.8|45531.8|45570.5|45530.5|45576.8|45536.8|45547.4|45507.4|23
1650281400000|2022-04-18 11:30:00|45566.1|45526.1|45555.5|45515.5|45570.5|45530.5|45546.1|45506.1|11
1650281700000|2022-04-18 11:35:00|45556.1|45516.1|45597.3|45557.3|45617.3|45577.3|45555.4|45515.4|10
1650282000000|2022-04-18 11:40:00|45596.7|45556.7|45670.4|45630.4|45676.6|45636.6|45596.7|45556.7|53
1650282300000|2022-04-18 11:45:00|45671|45631|45645.4|45605.4|45675.4|45635.4|45627.9|45587.9|11
1650282600000|2022-04-18 11:50:00|45650.4|45610.4|45635.9|45595.9|45655.9|45615.9|45621|45581|15
1650282900000|2022-04-18 11:55:00|45630.9|45590.9|45575.9|45535.9|45635.9|45595.9|45565.9|45525.9|6
1650283200000|2022-04-18 12:00:00|45584.7|45544.7|45519.6|45479.6|45584.7|45544.7|45515.3|45475.3|14
1650283500000|2022-04-18 12:05:00|45514.6|45474.6|45514.6|45474.6|45535.2|45495.2|45485.2|45445.2|50
1650283800000|2022-04-18 12:10:00|45510.2|45470.2|45495.2|45455.2|45514.6|45474.6|45460.2|45420.2|32
1650284100000|2022-04-18 12:15:00|45494.6|45454.6|45495.8|45455.8|45495.8|45455.8|45450.8|45410.8|20
1650284400000|2022-04-18 12:20:00|45500.2|45460.2|45519.5|45479.5|45530.1|45490.1|45495.1|45455.1|20
1650284700000|2022-04-18 12:25:00|45518.9|45478.9|45549.5|45509.5|45575.1|45535.1|45500.1|45460.1|27
1650285000000|2022-04-18 12:30:00|45550.1|45510.1|45571.9|45531.9|45576.9|45536.9|45510.1|45470.1|35
1650285300000|2022-04-18 12:35:00|45571.3|45531.3|45563.1|45523.1|45631.9|45591.9|45555.7|45515.7|82
1650285600000|2022-04-18 12:40:00|45567.5|45527.5|45522.5|45482.5|45578.1|45538.1|45503.1|45463.1|15
1650288600000|2022-04-18 13:30:00|45665.9|45625.9|45792.7|45752.7|45879.6|45839.6|45629.7|45589.7|1368
1650288900000|2022-04-18 13:35:00|45787.7|45747.7|45801.5|45761.5|45878.4|45838.4|45747.1|45707.1|472
1650289200000|2022-04-18 13:40:00|45812.1|45772.1|45866.5|45826.5|45947.7|45907.7|45811.5|45771.5|492
1650289500000|2022-04-18 13:45:00|45867.1|45827.1|45855.3|45815.3|45946.5|45906.5|45819|45779|631
1650289800000|2022-04-18 13:50:00|45859.6|45819.6|45921.5|45881.5|45972.7|45932.7|45855.9|45815.9|265
1650290100000|2022-04-18 13:55:00|45931.5|45891.5|45886.4|45846.4|45965.8|45925.8|45882|45842|587
1650290400000|2022-04-18 14:00:00|45900.8|45860.8|45922|45882|45927.6|45887.6|45852|45812|594
1650290700000|2022-04-18 14:05:00|45922.6|45882.6|45908.2|45868.2|45992|45952|45902.6|45862.6|281
1650291000000|2022-04-18 14:10:00|45912.6|45872.6|45996.9|45956.9|46001.3|45961.3|45852.6|45812.6|172
1650291300000|2022-04-18 14:15:00|45991.9|45951.9|46015.7|45975.7|46051.3|46011.3|45986.9|45946.9|278
1650291600000|2022-04-18 14:20:00|46016.3|45976.3|45925.7|45885.7|46025.7|45985.7|45911.3|45871.3|47
1650291900000|2022-04-18 14:25:00|45921.3|45881.3|45966.2|45926.2|45995.6|45955.6|45885|45845|68
1650292200000|2022-04-18 14:30:00|45965.6|45925.6|46025.6|45985.6|46051.2|46011.2|45956.2|45916.2|333
1650292500000|2022-04-18 14:35:00|46026.2|45986.2|45935.6|45895.6|46050|46010|45915|45875|152
1650292800000|2022-04-18 14:40:00|45930.6|45890.6|45904.9|45864.9|45935|45895|45845.6|45805.6|140
1650293100000|2022-04-18 14:45:00|45905.5|45865.5|45866.1|45826.1|45909.9|45869.9|45839.9|45799.9|113
1650293400000|2022-04-18 14:50:00|45870.5|45830.5|45911.7|45871.7|45931.1|45891.1|45859.9|45819.9|206
1650293700000|2022-04-18 14:55:00|45916.1|45876.1|45912.3|45872.3|45932.3|45892.3|45846.7|45806.7|245
1650294000000|2022-04-18 15:00:00|45912.9|45872.9|46023.5|45983.5|46062.3|46022.3|45912.9|45872.9|291
1650294300000|2022-04-18 15:05:00|46027.9|45987.9|46002.8|45962.8|46042.2|46002.2|45992.8|45952.8|140
1650294600000|2022-04-18 15:10:00|45998.4|45958.4|46007.8|45967.8|46037.8|45997.8|45992.8|45952.8|76
1650294900000|2022-04-18 15:15:00|46012.8|45972.8|45992.1|45952.1|46067.8|46027.8|45992.1|45952.1|65
1650295200000|2022-04-18 15:20:00|45992.8|45952.8|45983.3|45943.3|46002.7|45962.7|45948.3|45908.3|54
1650295500000|2022-04-18 15:25:00|45978.3|45938.3|45922.7|45882.7|45987.7|45947.7|45913.3|45873.3|44
1650295800000|2022-04-18 15:30:00|45918.3|45878.3|45887.1|45847.1|45918.3|45878.3|45872.7|45832.7|342
1650296100000|2022-04-18 15:35:00|45882.7|45842.7|45845.8|45805.8|45892|45852|45782|45742|63
1650296400000|2022-04-18 15:40:00|45846.4|45806.4|45917.6|45877.6|45948.2|45908.2|45837|45797|134
1650296700000|2022-04-18 15:45:00|45917|45877|45913.2|45873.2|45942.6|45902.6|45897.6|45857.6|25
1650297000000|2022-04-18 15:50:00|45908.2|45868.2|45963.1|45923.1|45967.5|45927.5|45897|45857|35
1650297300000|2022-04-18 15:55:00|45967.5|45927.5|45981.9|45941.9|46021.9|45981.9|45967.5|45927.5|98
1650297600000|2022-04-18 16:00:00|45982.5|45942.5|45922.5|45882.5|45991.9|45951.9|45921.9|45881.9|77
1650297900000|2022-04-18 16:05:00|45923.1|45883.1|45986.8|45946.8|45987.4|45947.4|45917.5|45877.5|113
1650298200000|2022-04-18 16:10:00|45987.4|45947.4|46012.4|45972.4|46046.8|46006.8|45986.8|45946.8|58
1650298500000|2022-04-18 16:15:00|46008|45968|46156.8|46116.8|46156.8|46116.8|46008|45968|187
1650298800000|2022-04-18 16:20:00|46162.4|46122.4|46111.7|46071.7|46203|46163|46091.7|46051.7|123
1650299100000|2022-04-18 16:25:00|46112.3|46072.3|46086.7|46046.7|46122.9|46082.9|46061.7|46021.7|144
1650299400000|2022-04-18 16:30:00|46086.1|46046.1|46112.3|46072.3|46141.7|46101.7|46077.3|46037.3|93
1650299700000|2022-04-18 16:35:00|46116.7|46076.7|46147.2|46107.2|46197.3|46157.3|46116.7|46076.7|228
1650300000000|2022-04-18 16:40:00|46146.6|46106.6|46149|46109|46173.4|46133.4|46137.2|46097.2|388
1650300300000|2022-04-18 16:45:00|46149.6|46109.6|46138.4|46098.4|46174|46134|46132.8|46092.8|75
1650300600000|2022-04-18 16:50:00|46142.8|46102.8|46227.8|46187.8|46232.8|46192.8|46133.4|46093.4|144
1650300900000|2022-04-18 16:55:00|46232.1|46192.1|46227.7|46187.7|46244|46204|46198.4|46158.4|350
1650301200000|2022-04-18 17:00:00|46227.1|46187.1|46294.5|46254.5|46359.5|46319.5|46222.7|46182.7|234
1650301500000|2022-04-18 17:05:00|46298.9|46258.9|46283.9|46243.9|46314.5|46274.5|46283.9|46243.9|89
1650301800000|2022-04-18 17:10:00|46288.9|46248.9|46269.4|46229.4|46314.5|46274.5|46265|46225|52
1650302100000|2022-04-18 17:15:00|46274.4|46234.4|46239.4|46199.4|46274.4|46234.4|46219.4|46179.4|149
1650302400000|2022-04-18 17:20:00|46238.8|46198.8|46218.8|46178.8|46243.8|46203.8|46183.8|46143.8|53
1650302700000|2022-04-18 17:25:00|46218.2|46178.2|46229.3|46189.3|46235|46195|46209.3|46169.3|96
1650303000000|2022-04-18 17:30:00|46233.7|46193.7|46244.9|46204.9|46274.3|46234.3|46224.3|46184.3|97
1650303300000|2022-04-18 17:35:00|46254.9|46214.9|46215.5|46175.5|46259.9|46219.9|46206.1|46166.1|39
1650303600000|2022-04-18 17:40:00|46211.1|46171.1|46168.6|46128.6|46226.7|46186.7|46163.6|46123.6|117
1650303900000|2022-04-18 17:45:00|46169.2|46129.2|46282.2|46242.2|46297.2|46257.2|46169.2|46129.2|187
1650304200000|2022-04-18 17:50:00|46286.6|46246.6|46332.8|46292.8|46346|46306|46282.2|46242.2|100
1650304500000|2022-04-18 17:55:00|46332.2|46292.2|46223.3|46183.3|46346|46306|46223.3|46183.3|161
1650304800000|2022-04-18 18:00:00|46222.7|46182.7|46183.5|46143.5|46270.9|46230.9|46174.1|46134.1|332
1650305100000|2022-04-18 18:05:00|46147.9|46107.9|46179.1|46139.1|46259.7|46219.7|46147.9|46107.9|324
1650305400000|2022-04-18 18:10:00|46173.5|46133.5|46138.4|46098.4|46173.5|46133.5|46092.2|46052.2|707
1650305700000|2022-04-18 18:15:00|46129.6|46089.6|46088.4|46048.4|46170.8|46130.8|46079|46039|331
1650326400000|2022-04-19 00:00:00|46076.7|46036.7|46273.4|46233.4|46338.5|46293.5|46037.3|45997.3|89
1650326700000|2022-04-19 00:05:00|46279|46239|46227.2|46187.2|46288.4|46248.4|46213.4|46173.4|41
1650327000000|2022-04-19 00:10:00|46222.8|46182.8|46236.1|46196.1|46252.2|46212.2|46207.2|46167.2|6
1650327300000|2022-04-19 00:15:00|46231.6|46191.6|46187.2|46147.2|46241|46201|46187.2|46147.2|18
1650327600000|2022-04-19 00:20:00|46186|46146|46196|46156|46201.6|46161.6|46156|46116|53
1650327900000|2022-04-19 00:25:00|46196.6|46156.6|46196.5|46156.5|46211.6|46171.6|46162.1|46122.1|2
1650328200000|2022-04-19 00:30:00|46196|46156|46206.5|46166.5|46206.5|46166.5|46186.5|46146.5|1
1650328500000|2022-04-19 00:35:00|46201.5|46161.5|46206.5|46166.5|46210.9|46170.9|46195.9|46155.9|0
1650328800000|2022-04-19 00:40:00|46207|46167|46156.4|46116.4|46207|46167|46132|46092|1
1650329100000|2022-04-19 00:45:00|46157|46117|46191.4|46151.4|46197|46157|46157|46117|59
1650329400000|2022-04-19 00:50:00|46196.4|46156.4|46186.4|46146.4|46211.4|46171.4|46181.4|46141.4|7
1650329700000|2022-04-19 00:55:00|46181.9|46141.9|46186.3|46146.3|46191.4|46151.4|46176.3|46136.3|0
1650330000000|2022-04-19 01:00:00|46181.3|46141.3|46206.3|46166.3|46240.7|46200.7|46116.3|46076.3|7
1650330300000|2022-04-19 01:05:00|46211.3|46171.3|46181.3|46141.3|46231.3|46191.3|46181.3|46141.3|5
1650330600000|2022-04-19 01:10:00|46186.3|46146.3|46135.7|46095.7|46186.3|46146.3|46125.7|46085.7|19
1650330900000|2022-04-19 01:15:00|46136.2|46096.2|46096.2|46056.2|46136.2|46096.2|46066.2|46026.2|12
1650331200000|2022-04-19 01:20:00|46086.2|46046.2|46106.2|46066.2|46136.2|46096.2|46086.2|46046.2|2
1650331500000|2022-04-19 01:25:00|46106.7|46066.7|46136.1|46096.1|46151.1|46111.1|46106.7|46066.7|9
1650331800000|2022-04-19 01:30:00|46131.1|46091.1|46146.1|46106.1|46151.1|46111.1|46121.1|46081.1|1
1650332100000|2022-04-19 01:35:00|46151.1|46111.1|46156.1|46116.1|46156.1|46116.1|46126.1|46086.1|5
1650332400000|2022-04-19 01:40:00|46156.6|46116.6|46196|46156|46206|46166|46155.5|46115.5|16
1650332700000|2022-04-19 01:45:00|46206|46166|46205.4|46165.4|46215.5|46175.5|46180.4|46140.4|14
1650333000000|2022-04-19 01:50:00|46199.9|46159.9|46186|46146|46199.9|46159.9|46171|46131|3
1650333300000|2022-04-19 01:55:00|46190.4|46150.4|46185.9|46145.9|46205.4|46165.4|46180.9|46140.9|1
1650333600000|2022-04-19 02:00:00|46185.4|46145.4|46215.3|46175.3|46230.9|46190.9|46175.4|46135.4|1
1650333900000|2022-04-19 02:05:00|46205.3|46165.3|46195.3|46155.3|46210.9|46170.9|46195.3|46155.3|1
1650334200000|2022-04-19 02:10:00|46194.1|46154.1|46165.8|46125.8|46194.1|46154.1|46120.9|46080.9|3
1650334500000|2022-04-19 02:15:00|46170.3|46130.3|46185.8|46145.8|46190.2|46150.2|46170.3|46130.3|0
1650334800000|2022-04-19 02:20:00|46185.2|46145.2|46185.8|46145.8|46210.2|46170.2|46181.4|46141.4|0
1650335100000|2022-04-19 02:25:00|46190.2|46150.2|46175.7|46135.7|46195.8|46155.8|46161.3|46121.3|9
1650335400000|2022-04-19 02:30:00|46175.2|46135.2|46185.1|46145.1|46195.7|46155.7|46155.2|46115.2|17
1650335700000|2022-04-19 02:35:00|46190.1|46150.1|46185.1|46145.1|46195.1|46155.1|46180.1|46140.1|0
1650336000000|2022-04-19 02:40:00|46184.5|46144.5|46144.5|46104.5|46184.5|46144.5|46134.5|46094.5|14
1650336300000|2022-04-19 02:45:00|46143.9|46103.9|46134.5|46094.5|46143.9|46103.9|46104.5|46064.5|13
1650336600000|2022-04-19 02:50:00|46138.9|46098.9|46154.4|46114.4|46158.9|46118.9|46134.5|46094.5|0
1650336900000|2022-04-19 02:55:00|46158.9|46118.9|46179.4|46139.4|46179.4|46139.4|46154.4|46114.4|2
1650337200000|2022-04-19 03:00:00|46175|46135|46154.4|46114.4|46179.4|46139.4|46153.8|46113.8|3
1650337500000|2022-04-19 03:05:00|46153.8|46113.8|46153.8|46113.8|46164.3|46124.3|46149.4|46109.4|1
1650337800000|2022-04-19 03:10:00|46139.3|46099.3|46144.3|46104.3|46149.3|46109.3|46119.3|46079.3|0
1650338100000|2022-04-19 03:15:00|46139.3|46099.3|46154.3|46114.3|46163.7|46123.7|46129.3|46089.3|1
1650338400000|2022-04-19 03:20:00|46149.3|46109.3|46174.2|46134.2|46179.2|46139.2|46144.3|46104.3|0
1650338700000|2022-04-19 03:25:00|46164.2|46124.2|46134.8|46094.8|46177.5|46137.5|46134.2|46094.2|8
1650339000000|2022-04-19 03:30:00|46134.2|46094.2|46154.2|46114.2|46174.7|46134.7|46134.2|46094.2|18
1650339300000|2022-04-19 03:35:00|46154.7|46114.7|46164.7|46124.7|46174.7|46134.7|46154.7|46114.7|2
1650339600000|2022-04-19 03:40:00|46164.1|46124.1|46174.7|46134.7|46179.1|46139.1|46149.1|46109.1|5
1650339900000|2022-04-19 03:45:00|46174.1|46134.1|46144.6|46104.6|46174.1|46134.1|46144.6|46104.6|0
1650340200000|2022-04-19 03:50:00|46164.1|46124.1|46165.2|46125.2|46174.6|46134.6|46154.1|46114.1|26
1650340500000|2022-04-19 03:55:00|46164.6|46124.6|46174.6|46134.6|46179.6|46139.6|46164.6|46124.6|0
1650340800000|2022-04-19 04:00:00|46174|46134|46164.5|46124.5|46175.1|46135.1|46164.5|46124.5|0
1650341100000|2022-04-19 04:05:00|46155.1|46115.1|46164.5|46124.5|46168.9|46128.9|46155.1|46115.1|1
1650341400000|2022-04-19 04:10:00|46165.1|46125.1|46165|46125|46185.1|46145.1|46164.5|46124.5|0
1650341700000|2022-04-19 04:15:00|46185|46145|46190|46150|46205|46165|46185|46145|3
1650342000000|2022-04-19 04:20:00|46185|46145|46165.5|46125.5|46185|46145|46165|46125|0
1650342300000|2022-04-19 04:25:00|46170|46130|46165.5|46125.5|46175.5|46135.5|46165|46125|0
1650342600000|2022-04-19 04:30:00|46160.5|46120.5|46199.9|46159.9|46205.5|46165.5|46160.5|46120.5|2
1650343200000|2022-04-19 04:40:00|46195.4|46155.4|46185.4|46145.4|46195.4|46155.4|46180.4|46140.4|1
1650343500000|2022-04-19 04:45:00|46184.8|46144.8|46179.8|46139.8|46185.4|46145.4|46174.8|46134.8|0
1650343800000|2022-04-19 04:50:00|46169.8|46129.8|46169.8|46129.8|46169.8|46129.8|46169.8|46129.8|0
1650344100000|2022-04-19 04:55:00|46164.8|46124.8|46169.7|46129.7|46169.7|46129.7|46164.8|46124.8|0
1650344400000|2022-04-19 05:00:00|46170.3|46130.3|46185.3|46145.3|46185.3|46145.3|46170.3|46130.3|1
1650344700000|2022-04-19 05:05:00|46184.7|46144.7|46185.2|46145.2|46185.3|46145.3|46180.2|46140.2|0
1650345000000|2022-04-19 05:10:00|46180.8|46140.8|46179.6|46139.6|46180.8|46140.8|46154.7|46114.7|14
1650345300000|2022-04-19 05:15:00|46175.2|46135.2|46184.6|46144.6|46185.2|46145.2|46175.2|46135.2|0
1650345600000|2022-04-19 05:20:00|46179.6|46139.6|46164.6|46124.6|46184.6|46144.6|46154.6|46114.6|0
1650345900000|2022-04-19 05:25:00|46159.6|46119.6|46154.5|46114.5|46164|46124|46149.5|46109.5|1
1650346200000|2022-04-19 05:30:00|46144.5|46104.5|46159.5|46119.5|46169.5|46129.5|46129.5|46089.5|4
1650346500000|2022-04-19 05:35:00|46164.5|46124.5|46159.5|46119.5|46178.9|46138.9|46149.5|46109.5|0
1650346800000|2022-04-19 05:40:00|46164.5|46124.5|46224.4|46184.4|46224.4|46184.4|46159.5|46119.5|1
1650347100000|2022-04-19 05:45:00|46229.4|46189.4|46218.8|46178.8|46234.4|46194.4|46218.8|46178.8|2
1650347400000|2022-04-19 05:50:00|46223.8|46183.8|46258.8|46218.8|46283.8|46243.8|46218.8|46178.8|8
1650347700000|2022-04-19 05:55:00|46253.8|46213.8|46285.5|46245.5|46298.8|46258.8|46253.8|46213.8|74
1650348000000|2022-04-19 06:00:00|46289.9|46249.9|46263.7|46223.7|46289.9|46249.9|46244.3|46204.3|10
1650348300000|2022-04-19 06:05:00|46259.3|46219.3|46249.3|46209.3|46263.7|46223.7|46219.3|46179.3|8
1650348600000|2022-04-19 06:10:00|46244.8|46204.8|46259.2|46219.2|46263.7|46223.7|46223.1|46183.1|4
1650348900000|2022-04-19 06:15:00|46263.7|46223.7|46269.8|46229.8|46274.2|46234.2|46224.2|46184.2|30
1650349200000|2022-04-19 06:20:00|46265.3|46225.3|46284.2|46244.2|46284.2|46244.2|46248.6|46208.6|8
1650349500000|2022-04-19 06:25:00|46274.2|46234.2|46253.6|46213.6|46284.2|46244.2|46253.6|46213.6|0
1650349800000|2022-04-19 06:30:00|46244.7|46204.7|46274.7|46234.7|46284.7|46244.7|46244.1|46204.1|20
1650350100000|2022-04-19 06:35:00|46275.2|46235.2|46294.1|46254.1|46324.6|46284.6|46275.2|46235.2|16
1650350400000|2022-04-19 06:40:00|46294.6|46254.6|46304|46264|46319.6|46279.6|46294.1|46254.1|0
1650350700000|2022-04-19 06:45:00|46304.6|46264.6|46305.1|46265.1|46309.6|46269.6|46290.1|46250.1|0
1650351000000|2022-04-19 06:50:00|46309.6|46269.6|46335.1|46295.1|46339.5|46299.5|46309.6|46269.6|1
1650351300000|2022-04-19 06:55:00|46334.5|46294.5|46343.9|46303.9|46368.9|46328.9|46319.5|46279.5|20
1650351600000|2022-04-19 07:00:00|46343.4|46303.4|46323.3|46283.3|46353.9|46313.9|46318.4|46278.4|8
1650351900000|2022-04-19 07:05:00|46318.9|46278.9|46318.3|46278.3|46333.3|46293.3|46309.4|46269.4|16
1650352200000|2022-04-19 07:10:00|46323.9|46283.9|46343.3|46303.3|46348.8|46308.8|46323.9|46283.9|10
1650352500000|2022-04-19 07:15:00|46343.8|46303.8|46353.3|46313.3|46358.3|46318.3|46343.8|46303.8|3
1650352800000|2022-04-19 07:20:00|46353.2|46313.2|46333.8|46293.8|46358.2|46318.2|46323.8|46283.8|16
1650353100000|2022-04-19 07:25:00|46329.3|46289.3|46329.3|46289.3|46333.8|46293.8|46329.3|46289.3|0
1650353400000|2022-04-19 07:30:00|46309.3|46269.3|46285.4|46245.4|46334.8|46294.8|46285.4|46245.4|52
1650353700000|2022-04-19 07:35:00|46284.8|46244.8|46283.1|46243.1|46304.8|46264.8|46249.3|46209.3|46
1650354000000|2022-04-19 07:40:00|46284.2|46244.2|46313.1|46273.1|46313.1|46273.1|46263.7|46223.7|52
1650354300000|2022-04-19 07:45:00|46303.1|46263.1|46298.6|46258.6|46308.6|46268.6|46288.1|46248.1|13
1650354600000|2022-04-19 07:50:00|46303.6|46263.6|46283.6|46243.6|46308.6|46268.6|46278.6|46238.6|4
1650354900000|2022-04-19 07:55:00|46284.1|46244.1|46243|46203|46288.6|46248.6|46233|46193|14
1650355200000|2022-04-19 08:00:00|46243.5|46203.5|46253|46213|46263|46223|46230.7|46190.7|5
1650355500000|2022-04-19 08:05:00|46258.5|46218.5|46258.5|46218.5|46282.9|46242.9|46258.5|46218.5|4
1650355800000|2022-04-19 08:10:00|46264|46224|46214|46174|46272.9|46232.9|46209|46169|10
1650356100000|2022-04-19 08:15:00|46213.4|46173.4|46263.4|46223.4|46263.4|46223.4|46213.4|46173.4|9
1650356400000|2022-04-19 08:20:00|46264|46224|46282.8|46242.8|46282.8|46242.8|46264|46224|3
1650356700000|2022-04-19 08:25:00|46278.4|46238.4|46273.9|46233.9|46298.4|46258.4|46268.3|46228.3|14
1650357000000|2022-04-19 08:30:00|46278.9|46238.9|46243.9|46203.9|46283.9|46243.9|46243.3|46203.3|62
1650357300000|2022-04-19 08:35:00|46248.3|46208.3|46253.8|46213.8|46258.3|46218.3|46229.4|46189.4|6
1650357600000|2022-04-19 08:40:00|46248.8|46208.8|46259.3|46219.3|46263.8|46223.8|46224.9|46184.9|4
1650357900000|2022-04-19 08:45:00|46268.8|46228.8|46248.8|46208.8|46298.8|46258.8|46239.3|46199.3|6
1650358200000|2022-04-19 08:50:00|46253.2|46213.2|46282.6|46242.6|46288.7|46248.7|46239.9|46199.9|24
1650358500000|2022-04-19 08:55:00|46278.2|46238.2|46243.7|46203.7|46278.2|46238.2|46228.2|46188.2|14
1650358800000|2022-04-19 09:00:00|46248.1|46208.1|46154.2|46114.2|46248.1|46208.1|46144.2|46104.2|88
1650359100000|2022-04-19 09:05:00|46153.7|46113.7|46144.7|46104.7|46159.2|46119.2|46139.7|46099.7|14
1650359400000|2022-04-19 09:10:00|46144.2|46104.2|46044.7|46004.7|46144.2|46104.2|46034.7|45994.7|30
1650359700000|2022-04-19 09:15:00|46044.1|46004.1|46044.7|46004.7|46059.1|46019.1|46034.1|45994.1|58
1650360000000|2022-04-19 09:20:00|46044.6|46004.6|46039.1|45999.1|46054.6|46014.6|46020.2|45980.2|38
1650360300000|2022-04-19 09:25:00|46040.2|46000.2|46094.6|46054.6|46104.6|46064.6|46040.2|46000.2|20
1650360600000|2022-04-19 09:30:00|46090.1|46050.1|46114.5|46074.5|46117.9|46077.9|46074.6|46034.6|66
1650360900000|2022-04-19 09:35:00|46109|46069|46134.5|46094.5|46144|46104|46104.5|46064.5|8
1650361200000|2022-04-19 09:40:00|46139|46099|46193.9|46153.9|46198.9|46158.9|46134.5|46094.5|15
1650361500000|2022-04-19 09:45:00|46193.4|46153.4|46174.4|46134.4|46203.9|46163.9|46169.4|46129.4|4
1650361800000|2022-04-19 09:50:00|46184.4|46144.4|46178.9|46138.9|46194.4|46154.4|46153.9|46113.9|7
1650362100000|2022-04-19 09:55:00|46174.4|46134.4|46223.8|46183.8|46238.8|46198.8|46174.4|46134.4|0
1650362400000|2022-04-19 10:00:00|46214.4|46174.4|46204.9|46164.9|46234.9|46194.9|46184.3|46144.3|39
1650362700000|2022-04-19 10:05:00|46204.3|46164.3|46224.9|46184.9|46224.9|46184.9|46179.9|46139.9|19
1650363000000|2022-04-19 10:10:00|46224.3|46184.3|46133.7|46093.7|46229.3|46189.3|46133.7|46093.7|7
1650363300000|2022-04-19 10:15:00|46138.7|46098.7|46163.2|46123.2|46178.7|46138.7|46118.7|46078.7|14
1650363600000|2022-04-19 10:20:00|46154.2|46114.2|46118.7|46078.7|46164.2|46124.2|46118.1|46078.1|7
1650363900000|2022-04-19 10:25:00|46123.7|46083.7|46123.6|46083.6|46124.2|46084.2|46098.1|46058.1|9
1650364200000|2022-04-19 10:30:00|46124.2|46084.2|46143.1|46103.1|46164.2|46124.2|46123.6|46083.6|3
1650364500000|2022-04-19 10:35:00|46143|46103|46144.1|46104.1|46178|46138|46143|46103|4
1650364800000|2022-04-19 10:40:00|46149.1|46109.1|46153.5|46113.5|46164.1|46124.1|46138.5|46098.5|2
1650365100000|2022-04-19 10:45:00|46149.1|46109.1|46144|46104|46178.5|46138.5|46144|46104|7
1650365400000|2022-04-19 10:50:00|46143.5|46103.5|46148.5|46108.5|46148.5|46108.5|46119|46079|2
1650365700000|2022-04-19 10:55:00|46148.4|46108.4|46133.4|46093.4|46148.4|46108.4|46124|46084|1
1650366000000|2022-04-19 11:00:00|46138.4|46098.4|46118.4|46078.4|46138.4|46098.4|46113.4|46073.4|1
1650366300000|2022-04-19 11:05:00|46113.4|46073.4|46103.9|46063.9|46123.4|46083.4|46098.9|46058.9|2
1650366600000|2022-04-19 11:10:00|46112.8|46072.8|46128.9|46088.9|46128.9|46088.9|46099.4|46059.4|6
1650366900000|2022-04-19 11:15:00|46128.3|46088.3|46164.9|46124.9|46174.9|46134.9|46078.3|46038.3|70
1650367200000|2022-04-19 11:20:00|46159.9|46119.9|46194.9|46154.9|46194.9|46154.9|46159.4|46119.4|4
1650367500000|2022-04-19 11:25:00|46189.3|46149.3|46214.8|46174.8|46214.8|46174.8|46179.9|46139.9|6
1650367800000|2022-04-19 11:30:00|46224.3|46184.3|46229.8|46189.8|46234.8|46194.8|46184.8|46144.8|10
1650368100000|2022-04-19 11:35:00|46229.3|46189.3|46259.2|46219.2|46259.2|46219.2|46214.3|46174.3|73
1650368400000|2022-04-19 11:40:00|46258.7|46218.7|46254.2|46214.2|46275.3|46235.3|46219.2|46179.2|8
1650368700000|2022-04-19 11:45:00|46259.7|46219.7|46294.7|46254.7|46314.7|46274.7|46253.6|46213.6|15
1650369000000|2022-04-19 11:50:00|46290.2|46250.2|46244.7|46204.7|46299.7|46259.7|46240.2|46200.2|23
1650369300000|2022-04-19 11:55:00|46239.7|46199.7|46259.1|46219.1|46259.6|46219.6|46234.1|46194.1|9
1650369600000|2022-04-19 12:00:00|46254.6|46214.6|46174.6|46134.6|46254.6|46214.6|46154.6|46114.6|59
1650369900000|2022-04-19 12:05:00|46175.1|46135.1|46153.5|46113.5|46194.6|46154.6|46139.6|46099.6|22
1650370200000|2022-04-19 12:10:00|46149|46109|46144.5|46104.5|46149|46109|46119.5|46079.5|27
1650370500000|2022-04-19 12:15:00|46144|46104|46159|46119|46183.4|46143.4|46119.5|46079.5|29
1650370800000|2022-04-19 12:20:00|46154.5|46114.5|46078.9|46038.9|46164|46124|46069.5|46029.5|61
1650371100000|2022-04-19 12:25:00|46078.4|46038.4|45892.8|45852.8|46078.9|46038.9|45853.4|45813.4|146
1650371400000|2022-04-19 12:30:00|45887.8|45847.8|45957.8|45917.8|45973.3|45933.3|45867.8|45827.8|50
1650371700000|2022-04-19 12:35:00|45958.3|45918.3|45948.3|45908.3|45977.8|45937.8|45893.3|45853.3|31
1650372000000|2022-04-19 12:40:00|45938.3|45898.3|45987.2|45947.2|46003.3|45963.3|45932.2|45892.2|20
1650375000000|2022-04-19 13:30:00|46022.4|45982.4|46093.1|46053.1|46102.6|46062.6|45899.7|45859.7|819
1650375300000|2022-04-19 13:35:00|46097.6|46057.6|46278.1|46238.1|46303.1|46263.1|46019.2|45979.2|444
1650375600000|2022-04-19 13:40:00|46272.5|46232.5|46287.5|46247.5|46314.1|46274.1|46253.1|46213.1|282
1650375900000|2022-04-19 13:45:00|46288|46248|46074.3|46034.3|46317.5|46277.5|46031.4|45991.4|513
1650376200000|2022-04-19 13:50:00|46073.8|46033.8|46291.6|46251.6|46306.1|46266.1|46059.3|46019.3|503
1650376500000|2022-04-19 13:55:00|46287.1|46247.1|46226.3|46186.3|46292.1|46252.1|46195.7|46155.7|433
1650376800000|2022-04-19 14:00:00|46235.7|46195.7|46186.8|46146.8|46271.8|46231.8|46171.8|46131.8|728
1650377100000|2022-04-19 14:05:00|46187.3|46147.3|46143.3|46103.3|46222.3|46182.3|46128.3|46088.3|342
1650377400000|2022-04-19 14:10:00|46148.3|46108.3|46205.4|46165.4|46263.8|46223.8|46138.3|46098.3|382
1650377700000|2022-04-19 14:15:00|46206|46166|46235.4|46195.4|46260.4|46220.4|46185.4|46145.4|137
1650378000000|2022-04-19 14:20:00|46239.9|46199.9|46200.9|46160.9|46280.9|46240.9|46195.9|46155.9|140
1650378300000|2022-04-19 14:25:00|46200.4|46160.4|46239.8|46199.8|46284.3|46244.3|46185.9|46145.9|205
1650378600000|2022-04-19 14:30:00|46235.3|46195.3|46239.8|46199.8|46274.8|46234.8|46229.8|46189.8|113
1650378900000|2022-04-19 14:35:00|46235.3|46195.3|46209.8|46169.8|46275.3|46235.3|46165.8|46125.8|158
1650379200000|2022-04-19 14:40:00|46210.8|46170.8|46164.2|46124.2|46215.3|46175.3|46164.2|46124.2|110
1650379500000|2022-04-19 14:45:00|46163.7|46123.7|46229.2|46189.2|46229.2|46189.2|46163.7|46123.7|108
1650379800000|2022-04-19 14:50:00|46224.7|46184.7|46428.6|46388.6|46428.6|46388.6|46203.6|46163.6|241
1650380100000|2022-04-19 14:55:00|46433.6|46393.6|46409.1|46369.1|46443.6|46403.6|46354.1|46314.1|143
1650380400000|2022-04-19 15:00:00|46408.6|46368.6|46392|46352|46452.5|46412.5|46352.5|46312.5|628
1650380700000|2022-04-19 15:05:00|46396.5|46356.5|46410.9|46370.9|46451.4|46411.4|46382.5|46342.5|749
1650381000000|2022-04-19 15:10:00|46410.4|46370.4|46360.9|46320.9|46436.4|46396.4|46340.9|46300.9|330
1650381300000|2022-04-19 15:15:00|46360.4|46320.4|46346.4|46306.4|46375.9|46335.9|46280.3|46240.3|133
1650381600000|2022-04-19 15:20:00|46345.9|46305.9|46377.4|46337.4|46406.4|46366.4|46336.9|46296.9|451
1650381900000|2022-04-19 15:25:00|46387.4|46347.4|46466.3|46426.3|46482.4|46442.4|46372.4|46332.4|182
1650382200000|2022-04-19 15:30:00|46471.3|46431.3|46615.3|46575.3|46620.3|46580.3|46471.3|46431.3|321
1650382500000|2022-04-19 15:35:00|46610.3|46570.3|46555.2|46515.2|46620.2|46580.2|46550.2|46510.2|103
1650382800000|2022-04-19 15:40:00|46555.8|46515.8|46555.2|46515.2|46561.3|46521.3|46520.2|46480.2|144
1650383100000|2022-04-19 15:45:00|46555.7|46515.7|46535.2|46495.2|46585.2|46545.2|46530.2|46490.2|149
1650383400000|2022-04-19 15:50:00|46534.7|46494.7|46545.2|46505.2|46561.2|46521.2|46500.7|46460.7|121
1650383700000|2022-04-19 15:55:00|46540.2|46500.2|46571.7|46531.7|46581.7|46541.7|46510.7|46470.7|141
1650384000000|2022-04-19 16:00:00|46567.2|46527.2|46593.8|46553.8|46608.8|46568.8|46562.2|46522.2|332
1650384300000|2022-04-19 16:05:00|46594.3|46554.3|46529.8|46489.8|46613.2|46573.2|46529.8|46489.8|142
1650384600000|2022-04-19 16:10:00|46529.3|46489.3|46489.2|46449.2|46534.3|46494.3|46463.7|46423.7|161
1650384900000|2022-04-19 16:15:00|46489.8|46449.8|46489.7|46449.7|46534.2|46494.2|46459.8|46419.8|67
1650385200000|2022-04-19 16:20:00|46494.2|46454.2|46410.2|46370.2|46499.7|46459.7|46390.2|46350.2|174
1650385500000|2022-04-19 16:25:00|46409.7|46369.7|46394.7|46354.7|46415.2|46375.2|46384.2|46344.2|49
1650385800000|2022-04-19 16:30:00|46395.2|46355.2|46350.2|46310.2|46400.2|46360.2|46334.7|46294.7|73
1650386100000|2022-04-19 16:35:00|46354.7|46314.7|46344.1|46304.1|46364.7|46324.7|46324.1|46284.1|227
1650386400000|2022-04-19 16:40:00|46339.1|46299.1|46384.6|46344.6|46399.6|46359.6|46318.6|46278.6|76
1650386700000|2022-04-19 16:45:00|46384.1|46344.1|46324.1|46284.1|46384.1|46344.1|46318.5|46278.5|111
1650387000000|2022-04-19 16:50:00|46323.5|46283.5|46328.5|46288.5|46333.5|46293.5|46313|46273|51
1650387300000|2022-04-19 16:55:00|46329|46289|46288.5|46248.5|46343.5|46303.5|46284|46244|88
1650387600000|2022-04-19 17:00:00|46284|46244|46229.5|46189.5|46308.5|46268.5|46229.5|46189.5|231
1650387900000|2022-04-19 17:05:00|46224|46184|46261|46221|46290|46250|46224|46184|324
1650388200000|2022-04-19 17:10:00|46260.5|46220.5|46252.6|46212.6|46276|46236|46226.5|46186.5|197
1650388500000|2022-04-19 17:15:00|46247.6|46207.6|46246|46206|46262.6|46222.6|46202|46162|59
1650388800000|2022-04-19 17:20:00|46246.5|46206.5|46222|46182|46261.5|46221.5|46217|46177|50
1650389100000|2022-04-19 17:25:00|46226.5|46186.5|46211.4|46171.4|46242|46202|46206.4|46166.4|119
1650389400000|2022-04-19 17:30:00|46217|46177|46266.4|46226.4|46285.9|46245.9|46195.9|46155.9|182
1650389700000|2022-04-19 17:35:00|46275.9|46235.9|46271.4|46231.4|46295.9|46255.9|46241.4|46201.4|93
1650390000000|2022-04-19 17:40:00|46271.9|46231.9|46235.3|46195.3|46285.9|46245.9|46225.8|46185.8|169
1650390300000|2022-04-19 17:45:00|46235.8|46195.8|46245.3|46205.3|46265.8|46225.8|46230.8|46190.8|90
1650390600000|2022-04-19 17:50:00|46250.3|46210.3|46200.8|46160.8|46250.3|46210.3|46195.8|46155.8|35
1650390900000|2022-04-19 17:55:00|46196.3|46156.3|46179.7|46139.7|46210.2|46170.2|46179.2|46139.2|128
1650391200000|2022-04-19 18:00:00|46184.7|46144.7|46175.2|46135.2|46215.7|46175.7|46146.8|46106.8|356
1650391500000|2022-04-19 18:05:00|46169.7|46129.7|46128.6|46088.6|46184.7|46144.7|46083.6|46043.6|259
1650391800000|2022-04-19 18:10:00|46124.1|46084.1|45990.7|45950.7|46149.1|46109.1|45985.7|45945.7|652
1650392100000|2022-04-19 18:15:00|46005.7|45965.7|46040.6|46000.6|46074.6|46034.6|45999.1|45959.1|272
1650412800000|2022-04-20 00:00:00|46032.7|45992.7|46181.7|46141.7|46181.7|46141.7|46003.2|45963.2|95
1650413100000|2022-04-20 00:05:00|46182.2|46142.2|46147.6|46107.6|46182.2|46142.2|46147.6|46107.6|6
1650413400000|2022-04-20 00:10:00|46157.6|46117.6|46168.1|46128.1|46173.1|46133.1|46148.1|46108.1|6
1650413700000|2022-04-20 00:15:00|46172.6|46132.6|46157.6|46117.6|46172.6|46132.6|46148.1|46108.1|5
1650414000000|2022-04-20 00:20:00|46158.1|46118.1|46168.1|46128.1|46172.6|46132.6|46158.1|46118.1|1
1650414300000|2022-04-20 00:25:00|46172.6|46132.6|46177.5|46137.5|46182.6|46142.6|46163.1|46123.1|4
1650414600000|2022-04-20 00:30:00|46173|46133|46168|46128|46173|46133|46167.5|46127.5|1
1650414900000|2022-04-20 00:35:00|46173|46133|46177.5|46137.5|46182.5|46142.5|46163|46123|0
1650415200000|2022-04-20 00:40:00|46193|46153|46257|46217|46257|46217|46187.5|46147.5|45
1650415500000|2022-04-20 00:45:00|46256.5|46216.5|46246.9|46206.9|46256.5|46216.5|46246.4|46206.4|1
1650415800000|2022-04-20 00:50:00|46242.4|46202.4|46186.4|46146.4|46247.4|46207.4|46186.4|46146.4|26
1650416100000|2022-04-20 00:55:00|46196.4|46156.4|46205.4|46165.4|46205.9|46165.9|46185.4|46145.4|5
1650416400000|2022-04-20 01:00:00|46200.9|46160.9|46261.4|46221.4|46295.4|46255.4|46200.4|46160.4|35
1650416700000|2022-04-20 01:05:00|46255.4|46215.4|46291.3|46251.3|46291.3|46251.3|46251.4|46211.4|57
1650417000000|2022-04-20 01:10:00|46290.8|46250.8|46285.3|46245.3|46300.3|46260.3|46276.3|46236.3|11
1650417300000|2022-04-20 01:15:00|46285.8|46245.8|46235.8|46195.8|46285.8|46245.8|46235.8|46195.8|18
1650417600000|2022-04-20 01:20:00|46241.3|46201.3|46305.3|46265.3|46305.8|46265.8|46235.8|46195.8|44
1650417900000|2022-04-20 01:25:00|46300.8|46260.8|46296.2|46256.2|46300.8|46260.8|46271.7|46231.7|0
1650418200000|2022-04-20 01:30:00|46295.7|46255.7|46245.7|46205.7|46305.2|46265.2|46245.7|46205.7|1
1650418500000|2022-04-20 01:35:00|46250.7|46210.7|46276.2|46236.2|46296.2|46256.2|46245.7|46205.7|3
1650418800000|2022-04-20 01:40:00|46276.7|46236.7|46296.1|46256.1|46296.6|46256.6|46256.7|46216.7|4
1650419100000|2022-04-20 01:45:00|46296.6|46256.6|46326.6|46286.6|46337.1|46297.1|46282.1|46242.1|9
1650419400000|2022-04-20 01:50:00|46327.1|46287.1|46337.1|46297.1|46337.1|46297.1|46322.1|46282.1|20
1650419700000|2022-04-20 01:55:00|46336.6|46296.6|46347|46307|46352|46312|46326.6|46286.6|26
1650420000000|2022-04-20 02:00:00|46347.5|46307.5|46438|46398|46442.5|46402.5|46347.5|46307.5|98
1650420300000|2022-04-20 02:05:00|46442.5|46402.5|46417.5|46377.5|46448|46408|46408|46368|20
1650420600000|2022-04-20 02:10:00|46418|46378|46356|46316|46447.5|46407.5|46336.5|46296.5|54
1650420900000|2022-04-20 02:15:00|46356.5|46316.5|46386.9|46346.9|46386.9|46346.9|46346|46306|4
1650421200000|2022-04-20 02:20:00|46395.9|46355.9|46375.9|46335.9|46396.4|46356.4|46370.9|46330.9|1
1650421500000|2022-04-20 02:25:00|46376.4|46336.4|46430.9|46390.9|46435.9|46395.9|46376.4|46336.4|6
1650421800000|2022-04-20 02:30:00|46425.9|46385.9|46415.9|46375.9|46425.9|46385.9|46401.4|46361.4|1
1650422100000|2022-04-20 02:35:00|46410.9|46370.9|46395.8|46355.8|46425.9|46385.9|46391.3|46351.3|5
1650422400000|2022-04-20 02:40:00|46391.3|46351.3|46351.3|46311.3|46391.3|46351.3|46341.3|46301.3|12
1650422700000|2022-04-20 02:45:00|46351.8|46311.8|46307.2|46267.2|46351.8|46311.8|46291.8|46251.8|4
1650423000000|2022-04-20 02:50:00|46306.8|46266.8|46285.3|46245.3|46306.8|46266.8|46250.8|46210.8|7
1650423300000|2022-04-20 02:55:00|46284.8|46244.8|46285.7|46245.7|46300.8|46260.8|46280.3|46240.3|1
1650423600000|2022-04-20 03:00:00|46275.2|46235.2|46256.7|46216.7|46285.7|46245.7|46256.7|46216.7|6
1650423900000|2022-04-20 03:05:00|46246.2|46206.2|46201.2|46161.2|46260.7|46220.7|46186.2|46146.2|21
1650424200000|2022-04-20 03:10:00|46200.7|46160.7|46190.2|46150.2|46200.7|46160.7|46170.7|46130.7|9
1650424500000|2022-04-20 03:15:00|46189.7|46149.7|46116.1|46076.1|46200.2|46160.2|46116.1|46076.1|12
1650424800000|2022-04-20 03:20:00|46117.1|46077.1|46145.1|46105.1|46145.6|46105.6|46106.6|46066.6|3
1650425100000|2022-04-20 03:25:00|46145.6|46105.6|46171.1|46131.1|46196.1|46156.1|46145.6|46105.6|0
1650425400000|2022-04-20 03:30:00|46171|46131|46171|46131|46176|46136|46166|46126|0
1650425700000|2022-04-20 03:35:00|46166.5|46126.5|46191|46151|46201|46161|46166|46126|8
1650426000000|2022-04-20 03:40:00|46201|46161|46206.5|46166.5|46206.5|46166.5|46191|46151|0
1650426300000|2022-04-20 03:45:00|46206|46166|46210.9|46170.9|46236|46196|46201|46161|0
1650426600000|2022-04-20 03:50:00|46215.9|46175.9|46225.9|46185.9|46235.9|46195.9|46215.9|46175.9|1
1650426900000|2022-04-20 03:55:00|46226.4|46186.4|46216.4|46176.4|46230.9|46190.9|46216.4|46176.4|0
1650427200000|2022-04-20 04:00:00|46220.9|46180.9|46211.3|46171.3|46221.4|46181.4|46211.3|46171.3|1
1650427500000|2022-04-20 04:05:00|46220.9|46180.9|46226.3|46186.3|46231.3|46191.3|46211.8|46171.8|0
1650427800000|2022-04-20 04:10:00|46230.8|46190.8|46207.7|46167.7|46230.8|46190.8|46196.8|46156.8|55
1650428100000|2022-04-20 04:15:00|46208.2|46168.2|46198.2|46158.2|46213.2|46173.2|46188.2|46148.2|29
1650428400000|2022-04-20 04:20:00|46198.7|46158.7|46198.2|46158.2|46208.2|46168.2|46198.2|46158.2|0
1650428700000|2022-04-20 04:25:00|46198.1|46158.1|46198.6|46158.6|46216.7|46176.7|46198.1|46158.1|1
1650429000000|2022-04-20 04:30:00|46203.1|46163.1|46263.1|46223.1|46278.6|46238.6|46198.6|46158.6|9
1650429300000|2022-04-20 04:35:00|46258.6|46218.6|46278.1|46238.1|46278.1|46238.1|46248.6|46208.6|1
1650429600000|2022-04-20 04:40:00|46278.5|46238.5|46268.5|46228.5|46288.1|46248.1|46268|46228|1
1650429900000|2022-04-20 04:45:00|46268|46228|46254|46214|46269|46229|46253|46213|2
1650430200000|2022-04-20 04:50:00|46258.5|46218.5|46272|46232|46272|46232|46248|46208|3
1650430500000|2022-04-20 04:55:00|46263|46223|46258|46218|46288|46248|46253|46213|2
1650430800000|2022-04-20 05:00:00|46262.5|46222.5|46252.9|46212.9|46262.5|46222.5|46247.9|46207.9|0
1650431100000|2022-04-20 05:05:00|46257.9|46217.9|46257.9|46217.9|46262.4|46222.4|46257.4|46217.4|2
1650431400000|2022-04-20 05:10:00|46257.4|46217.4|46267.9|46227.9|46277.4|46237.4|46257.4|46217.4|4
1650431700000|2022-04-20 05:15:00|46272.4|46232.4|46257.8|46217.8|46272.4|46232.4|46253.3|46213.3|1
1650432000000|2022-04-20 05:20:00|46257.4|46217.4|46257.8|46217.8|46267.8|46227.8|46247.4|46207.4|3
1650432300000|2022-04-20 05:25:00|46258.3|46218.3|46257.8|46217.8|46262.3|46222.3|46257.3|46217.3|0
1650432600000|2022-04-20 05:30:00|46248.3|46208.3|46267.8|46227.8|46311.8|46271.8|46248.3|46208.3|0
1650432900000|2022-04-20 05:35:00|46268.2|46228.2|46282.2|46242.2|46301.8|46261.8|46252.7|46212.7|6
1650433200000|2022-04-20 05:40:00|46286.8|46246.8|46298.2|46258.2|46303.2|46263.2|46257.2|46217.2|0
1650433500000|2022-04-20 05:45:00|46308.2|46268.2|46263.1|46223.1|46308.2|46268.2|46263.1|46223.1|7
1650433800000|2022-04-20 05:50:00|46258.1|46218.1|46247.2|46207.2|46338.1|46298.1|46237.6|46197.6|9
1650434100000|2022-04-20 05:55:00|46247.6|46207.6|46217.1|46177.1|46281.7|46241.7|46197.1|46157.1|3
1650434400000|2022-04-20 06:00:00|46222.1|46182.1|46205.7|46165.7|46242.1|46202.1|46170.7|46130.7|47
1650434700000|2022-04-20 06:05:00|46206.1|46166.1|46247.5|46207.5|46252.1|46212.1|46206.1|46166.1|2
1650435000000|2022-04-20 06:10:00|46252.1|46212.1|46217|46177|46287.1|46247.1|46212|46172|7
1650435300000|2022-04-20 06:15:00|46216.6|46176.6|46187|46147|46231.6|46191.6|46187|46147|8
1650435600000|2022-04-20 06:20:00|46187.5|46147.5|46196|46156|46197.5|46157.5|46171.1|46131.1|28
1650435900000|2022-04-20 06:25:00|46201|46161|46256|46216|46265.6|46225.6|46191|46151|27
1650436200000|2022-04-20 06:30:00|46260.5|46220.5|46312.9|46272.9|46327.4|46287.4|46246.5|46206.5|9
1650436500000|2022-04-20 06:35:00|46317.4|46277.4|46322.4|46282.4|46341.9|46301.9|46302.4|46262.4|12
1650436800000|2022-04-20 06:40:00|46321.9|46281.9|46301.9|46261.9|46336.4|46296.4|46281.4|46241.4|24
1650437100000|2022-04-20 06:45:00|46301.4|46261.4|46261.8|46221.8|46301.4|46261.4|46261.8|46221.8|2
1650437400000|2022-04-20 06:50:00|46261.4|46221.4|46291.8|46251.8|46296.8|46256.8|46231.8|46191.8|0
1650437700000|2022-04-20 06:55:00|46296.3|46256.3|46306.8|46266.8|46306.8|46266.8|46271.8|46231.8|2
1650438000000|2022-04-20 07:00:00|46306.3|46266.3|46267.2|46227.2|46306.3|46266.3|46262.2|46222.2|44
1650438300000|2022-04-20 07:05:00|46267.7|46227.7|46176.3|46136.3|46277.2|46237.2|46176.3|46136.3|13
1650438600000|2022-04-20 07:10:00|46171.7|46131.7|46206.2|46166.2|46211.2|46171.2|46166.7|46126.7|4
1650438900000|2022-04-20 07:15:00|46196.2|46156.2|46221.7|46181.7|46221.7|46181.7|46196.2|46156.2|22
1650439200000|2022-04-20 07:20:00|46220.7|46180.7|46237.1|46197.1|46241.7|46201.7|46216.2|46176.2|1
1650439500000|2022-04-20 07:25:00|46242.1|46202.1|46237.1|46197.1|46252.1|46212.1|46227.1|46187.1|19
1650439800000|2022-04-20 07:30:00|46232.6|46192.6|46212.1|46172.1|46232.6|46192.6|46202.1|46162.1|12
1650440100000|2022-04-20 07:35:00|46207.1|46167.1|46247|46207|46252|46212|46202.5|46162.5|2
1650440400000|2022-04-20 07:40:00|46242|46202|46267.9|46227.9|46278|46238|46237.5|46197.5|22
1650440700000|2022-04-20 07:45:00|46277.9|46237.9|46288.4|46248.4|46302.9|46262.9|46277.9|46237.9|2
1650441000000|2022-04-20 07:50:00|46287.9|46247.9|46267.9|46227.9|46293.4|46253.4|46262.9|46222.9|6
1650441300000|2022-04-20 07:55:00|46262.9|46222.9|46243.3|46203.3|46263.3|46223.3|46233.3|46193.3|3
1650441600000|2022-04-20 08:00:00|46247.9|46207.9|46223.3|46183.3|46252.8|46212.8|46207.8|46167.8|0
1650441900000|2022-04-20 08:05:00|46222.8|46182.8|46218.3|46178.3|46233.3|46193.3|46217.8|46177.8|7
1650442200000|2022-04-20 08:10:00|46227.8|46187.8|46282.8|46242.8|46288.2|46248.2|46223.3|46183.3|20
1650442500000|2022-04-20 08:15:00|46278.2|46238.2|46257.7|46217.7|46293.2|46253.2|46253.2|46213.2|41
1650442800000|2022-04-20 08:20:00|46248.2|46208.2|46247.7|46207.7|46257.7|46217.7|46247.7|46207.7|4
1650443100000|2022-04-20 08:25:00|46237.7|46197.7|46237.7|46197.7|46237.7|46197.7|46232.7|46192.7|7
1650443400000|2022-04-20 08:30:00|46233.1|46193.1|46247.6|46207.6|46247.7|46207.7|46227.7|46187.7|11
1650443700000|2022-04-20 08:35:00|46243.1|46203.1|46247.6|46207.6|46247.6|46207.6|46243.1|46203.1|9
1650444000000|2022-04-20 08:40:00|46242.6|46202.6|46223.1|46183.1|46253.1|46213.1|46223.1|46183.1|14
1650444300000|2022-04-20 08:45:00|46223|46183|46187.6|46147.6|46227.6|46187.6|46172.6|46132.6|53
1650444600000|2022-04-20 08:50:00|46187.1|46147.1|46197.5|46157.5|46202.1|46162.1|46183|46143|17
1650444900000|2022-04-20 08:55:00|46197.1|46157.1|46197|46157|46207|46167|46187.5|46147.5|1
1650445200000|2022-04-20 09:00:00|46202|46162|46192|46152|46212|46172|46172|46132|55
1650445500000|2022-04-20 09:05:00|46207|46167|46192|46152|46207|46167|46182|46142|2
1650445800000|2022-04-20 09:10:00|46187.4|46147.4|46201.5|46161.5|46206.5|46166.5|46157|46117|48
1650446100000|2022-04-20 09:15:00|46196.9|46156.9|46166.9|46126.9|46196.9|46156.9|46157.4|46117.4|50
1650446400000|2022-04-20 09:20:00|46167.4|46127.4|46182.8|46142.8|46187.4|46147.4|46157.4|46117.4|9
1650446700000|2022-04-20 09:25:00|46182.3|46142.3|46227.3|46187.3|46231.9|46191.9|46177.3|46137.3|34
1650447000000|2022-04-20 09:30:00|46222.8|46182.8|46212.3|46172.3|46237.3|46197.3|46202.8|46162.8|10
1650447300000|2022-04-20 09:35:00|46207.3|46167.3|46186.8|46146.8|46207.3|46167.3|46161.8|46121.8|19
1650447600000|2022-04-20 09:40:00|46187.3|46147.3|46196.8|46156.8|46206.8|46166.8|46187.3|46147.3|13
1650447900000|2022-04-20 09:45:00|46197.2|46157.2|46201.7|46161.7|46207.2|46167.2|46177.2|46137.2|15
1650448200000|2022-04-20 09:50:00|46211.3|46171.3|46216.7|46176.7|46216.7|46176.7|46197.2|46157.2|13
1650448500000|2022-04-20 09:55:00|46216.2|46176.2|46242.6|46202.6|46242.6|46202.6|46191.7|46151.7|24
1650448800000|2022-04-20 10:00:00|46247.1|46207.1|46236.7|46196.7|46256.7|46216.7|46227.1|46187.1|4
1650449100000|2022-04-20 10:05:00|46236.2|46196.2|46217.1|46177.1|46241.6|46201.6|46197.1|46157.1|22
1650449400000|2022-04-20 10:10:00|46226.6|46186.6|46181.6|46141.6|46226.6|46186.6|46161.6|46121.6|8
1650449700000|2022-04-20 10:15:00|46186.6|46146.6|46227|46187|46251.6|46211.6|46186.6|46146.6|13
1650450000000|2022-04-20 10:20:00|46237|46197|46247|46207|46257|46217|46237|46197|12
1650450300000|2022-04-20 10:25:00|46242|46202|46247.9|46207.9|46247.9|46207.9|46227|46187|163
1650450600000|2022-04-20 10:30:00|46257.4|46217.4|46257.4|46217.4|46257.9|46217.9|46247.9|46207.9|69
1650450900000|2022-04-20 10:35:00|46267.4|46227.4|46267.4|46227.4|46267.4|46227.4|46267.4|46227.4|1
1650451200000|2022-04-20 10:40:00|46277.4|46237.4|46237.3|46197.3|46277.4|46237.4|46226.9|46186.9|14
1650451500000|2022-04-20 10:45:00|46242.8|46202.8|46262.3|46222.3|46267.3|46227.3|46232.3|46192.3|59
1650451800000|2022-04-20 10:50:00|46267.3|46227.3|46256.8|46216.8|46281.8|46241.8|46252.3|46212.3|15
1650452100000|2022-04-20 10:55:00|46257.7|46217.7|46262.2|46222.2|46272.3|46232.3|46252.3|46212.3|12
1650452400000|2022-04-20 11:00:00|46267.2|46227.2|46287.7|46247.7|46292.2|46252.2|46247.2|46207.2|9
1650452700000|2022-04-20 11:05:00|46292.2|46252.2|46332.2|46292.2|46336.7|46296.7|46287.7|46247.7|17
1650453000000|2022-04-20 11:10:00|46331.7|46291.7|46392.2|46352.2|46402.2|46362.2|46331.7|46291.7|46
1650453300000|2022-04-20 11:15:00|46396.7|46356.7|46402.1|46362.1|46412.1|46372.1|46386.7|46346.7|13
1650453600000|2022-04-20 11:20:00|46406.7|46366.7|46462.1|46422.1|46462.1|46422.1|46406.7|46366.7|35
1650453900000|2022-04-20 11:25:00|46462.6|46422.6|46477.5|46437.5|46487.1|46447.1|46432.1|46392.1|33
1650454200000|2022-04-20 11:30:00|46486.6|46446.6|46467|46427|46487.5|46447.5|46436.6|46396.6|34
1650454500000|2022-04-20 11:35:00|46466.6|46426.6|46447.5|46407.5|46481.6|46441.6|46447|46407|20
1650454800000|2022-04-20 11:40:00|46452|46412|46462|46422|46502|46462|46452|46412|20
1650455100000|2022-04-20 11:45:00|46466.5|46426.5|46487.4|46447.4|46487.4|46447.4|46452|46412|45
1650455400000|2022-04-20 11:50:00|46496.9|46456.9|46531.9|46491.9|46531.9|46491.9|46487.9|46447.9|3
1650455700000|2022-04-20 11:55:00|46532.4|46492.4|46527.3|46487.3|46532.4|46492.4|46522.3|46482.3|70
1650456000000|2022-04-20 12:00:00|46532.3|46492.3|46502.3|46462.3|46532.3|46492.3|46487.3|46447.3|49
1650456300000|2022-04-20 12:05:00|46502.8|46462.8|46496.4|46456.4|46517.8|46477.8|46466.8|46426.8|15
1650456600000|2022-04-20 12:10:00|46496.8|46456.8|46441.8|46401.8|46512.7|46472.7|46436.8|46396.8|32
1650456900000|2022-04-20 12:15:00|46442.3|46402.3|46437.2|46397.2|46442.3|46402.3|46402.7|46362.7|28
1650457200000|2022-04-20 12:20:00|46461.8|46421.8|46456.3|46416.3|46462.2|46422.2|46433.1|46393.1|13
1650457500000|2022-04-20 12:25:00|46451.7|46411.7|46466.3|46426.3|46471.7|46431.7|46446.3|46406.3|18
1650457800000|2022-04-20 12:30:00|46461.7|46421.7|46452.6|46412.6|46472.6|46432.6|46422.6|46382.6|51
1650458100000|2022-04-20 12:35:00|46448|46408|46493|46453|46493|46453|46448|46408|45
1650458400000|2022-04-20 12:40:00|46478|46438|46457.5|46417.5|46478|46438|46448|46408|17
1650461400000|2022-04-20 13:30:00|46472.3|46432.3|46527.3|46487.3|46568.2|46528.2|46342.2|46302.2|901
1650461700000|2022-04-20 13:35:00|46527.7|46487.7|46559|46519|46563.2|46523.2|46479.1|46439.1|439
1650462000000|2022-04-20 13:40:00|46554|46514|46327.7|46287.7|46554|46514|46297.2|46257.2|499
1650462300000|2022-04-20 13:45:00|46323.1|46283.1|46224|46184|46323.1|46283.1|46200.3|46160.3|205
1650462600000|2022-04-20 13:50:00|46219.4|46179.4|46340.3|46300.3|46364.9|46324.9|46214|46174|327
1650462900000|2022-04-20 13:55:00|46339.9|46299.9|46364.8|46324.8|46449.8|46409.8|46299.9|46259.9|241
1650463200000|2022-04-20 14:00:00|46364.4|46324.4|46344.8|46304.8|46364.8|46324.8|46259.8|46219.8|245
1650463500000|2022-04-20 14:05:00|46340.2|46300.2|46324.3|46284.3|46400.2|46360.2|46319.8|46279.8|90
1650463800000|2022-04-20 14:10:00|46325.2|46285.2|46344.3|46304.3|46369.3|46329.3|46289.3|46249.3|157
1650464100000|2022-04-20 14:15:00|46343.8|46303.8|46312.5|46272.5|46373.8|46333.8|46297.9|46257.9|171
1650464400000|2022-04-20 14:20:00|46312.9|46272.9|46364.2|46324.2|46364.2|46324.2|46277.9|46237.9|358
1650464700000|2022-04-20 14:25:00|46363.8|46323.8|46253.3|46213.3|46373.8|46333.8|46243.8|46203.8|134
1650465000000|2022-04-20 14:30:00|46252.9|46212.9|46252.4|46212.4|46317.4|46277.4|46242.9|46202.9|118
1650465300000|2022-04-20 14:35:00|46257.4|46217.4|46394.6|46354.6|46394.6|46354.6|46217.4|46177.4|474
1650465600000|2022-04-20 14:40:00|46399.6|46359.6|46419.1|46379.1|46424.6|46384.6|46389.1|46349.1|93
1650465900000|2022-04-20 14:45:00|46414.6|46374.6|46354.1|46314.1|46424.1|46384.1|46318.7|46278.7|203
1650466200000|2022-04-20 14:50:00|46358.6|46318.6|46408.6|46368.6|46417.7|46377.7|46353.6|46313.6|83
1650466500000|2022-04-20 14:55:00|46408.2|46368.2|46363.6|46323.6|46418.6|46378.6|46363.6|46323.6|98
1650466800000|2022-04-20 15:00:00|46373.6|46333.6|46363.6|46323.6|46373.6|46333.6|46328.6|46288.6|104
1650467100000|2022-04-20 15:05:00|46363.1|46323.1|46348.5|46308.5|46368.5|46328.5|46337.7|46297.7|98
1650467400000|2022-04-20 15:10:00|46348.1|46308.1|46338.1|46298.1|46352.6|46312.6|46327.6|46287.6|174
1650467700000|2022-04-20 15:15:00|46337.6|46297.6|46339.4|46299.4|46358.9|46318.9|46298.5|46258.5|485
1650468000000|2022-04-20 15:20:00|46338.9|46298.9|46389.3|46349.3|46408.9|46368.9|46328.9|46288.9|98
1650468300000|2022-04-20 15:25:00|46399.8|46359.8|46399.3|46359.3|46408.9|46368.9|46378.4|46338.4|202
1650468600000|2022-04-20 15:30:00|46398.9|46358.9|46462.5|46422.5|46477.5|46437.5|46389.3|46349.3|162
1650468900000|2022-04-20 15:35:00|46462.9|46422.9|46476.6|46436.6|46502.5|46462.5|46457.5|46417.5|140
1650469200000|2022-04-20 15:40:00|46471.6|46431.6|46475.7|46435.7|46490.7|46450.7|46436.6|46396.6|378
1650469500000|2022-04-20 15:45:00|46476.1|46436.1|46440.7|46400.7|46485.7|46445.7|46435.7|46395.7|263
1650469800000|2022-04-20 15:50:00|46445.7|46405.7|46450.6|46410.6|46481.1|46441.1|46435.6|46395.6|147
1650470100000|2022-04-20 15:55:00|46446.1|46406.1|46455.6|46415.6|46475.6|46435.6|46446.1|46406.1|455
1650470400000|2022-04-20 16:00:00|46460.6|46420.6|46525.6|46485.6|46556|46516|46460.6|46420.6|127
1650470700000|2022-04-20 16:05:00|46521|46481|46505.5|46465.5|46531|46491|46491|46451|106
1650471000000|2022-04-20 16:10:00|46496|46456|46496.8|46456.8|46531.4|46491.4|46476|46436|206
1650471300000|2022-04-20 16:15:00|46506.4|46466.4|46491.8|46451.8|46511.4|46471.4|46466.4|46426.4|86
1650471600000|2022-04-20 16:20:00|46496.4|46456.4|46555.9|46515.9|46556.4|46516.4|46485.9|46445.9|47
1650471900000|2022-04-20 16:25:00|46556.3|46516.3|46525.4|46485.4|46565.5|46525.5|46510.4|46470.4|790
1650472200000|2022-04-20 16:30:00|46525.9|46485.9|46760.9|46720.9|46800.4|46760.4|46515.4|46475.4|396
1650472500000|2022-04-20 16:35:00|46765.9|46725.9|46715.8|46675.8|46800.8|46760.8|46715.8|46675.8|145
1650472800000|2022-04-20 16:40:00|46716.3|46676.3|46725.8|46685.8|46770.8|46730.8|46715.8|46675.8|168
1650473100000|2022-04-20 16:45:00|46735.8|46695.8|46732.1|46692.1|46776.2|46736.2|46686.2|46646.2|204
1650473400000|2022-04-20 16:50:00|46731.7|46691.7|46702.1|46662.1|46776.2|46736.2|46696.6|46656.6|164
1650473700000|2022-04-20 16:55:00|46667.1|46627.1|46661.6|46621.6|46686.6|46646.6|46636.6|46596.6|93
1650474000000|2022-04-20 17:00:00|46666.6|46626.6|46651.1|46611.1|46706.1|46666.1|46641.1|46601.1|118
1650474300000|2022-04-20 17:05:00|46651.6|46611.6|46646.5|46606.5|46666.6|46626.6|46622|46582|145
1650474600000|2022-04-20 17:10:00|46651.5|46611.5|46687.4|46647.4|46711.1|46671.1|46647|46607|184
1650474900000|2022-04-20 17:15:00|46677.8|46637.8|46666.9|46626.9|46697.4|46657.4|46637.8|46597.8|73
1650475200000|2022-04-20 17:20:00|46667.4|46627.4|46636.9|46596.9|46696.9|46656.9|46636.9|46596.9|51
1650475500000|2022-04-20 17:25:00|46641.9|46601.9|46606.9|46566.9|46642.3|46602.3|46597.3|46557.3|33
1650475800000|2022-04-20 17:30:00|46601.9|46561.9|46597.3|46557.3|46626.8|46586.8|46591.8|46551.8|178
1650476100000|2022-04-20 17:35:00|46601.8|46561.8|46577.2|46537.2|46601.8|46561.8|46552.3|46512.3|38
1650476400000|2022-04-20 17:40:00|46572.7|46532.7|46612.7|46572.7|46618.1|46578.1|46566.8|46526.8|300
1650476700000|2022-04-20 17:45:00|46617.2|46577.2|46593.1|46553.1|46628.1|46588.1|46582.6|46542.6|369
1650477000000|2022-04-20 17:50:00|46593.5|46553.5|46558.5|46518.5|46608.5|46568.5|46558.5|46518.5|388
1650477300000|2022-04-20 17:55:00|46563.5|46523.5|46554.3|46514.3|46583.9|46543.9|46520.6|46480.6|890
1650477600000|2022-04-20 18:00:00|46559.3|46519.3|46640.1|46600.1|46650.1|46610.1|46548.9|46508.9|365
1650477900000|2022-04-20 18:05:00|46649.7|46609.7|46699.7|46659.7|46699.7|46659.7|46619.3|46579.3|589
1650478200000|2022-04-20 18:10:00|46699.2|46659.2|46719.7|46679.7|46729.2|46689.2|46639.7|46599.7|942
1650478500000|2022-04-20 18:15:00|46724.2|46684.2|46700.5|46660.5|46760.1|46720.1|46695.9|46655.9|612
1650499200000|2022-04-21 00:00:00|46699.2|46659.2|46698.4|46658.4|46748.4|46708.4|46698|46658|95
1650499500000|2022-04-21 00:05:00|46708.4|46668.4|46702.1|46662.1|46737.1|46697.1|46697.1|46657.1|101
1650499800000|2022-04-21 00:10:00|46702.5|46662.5|46772.1|46732.1|46777.5|46737.5|46702.1|46662.1|19
1650500100000|2022-04-21 00:15:00|46772.5|46732.5|46742.5|46702.5|46777.5|46737.5|46742.5|46702.5|1
1650500400000|2022-04-21 00:20:00|46747.5|46707.5|46742.4|46702.4|46762.1|46722.1|46742|46702|0
1650500700000|2022-04-21 00:25:00|46752.4|46712.4|46752|46712|46762.4|46722.4|46747|46707|24
1650501000000|2022-04-21 00:30:00|46766.6|46726.6|46752|46712|46777.4|46737.4|46742|46702|5
1650501300000|2022-04-21 00:35:00|46762|46722|46742.4|46702.4|46766.6|46726.6|46742.4|46702.4|0
1650501600000|2022-04-21 00:40:00|46742.3|46702.3|46772.3|46732.3|46772.3|46732.3|46742.3|46702.3|0
1650501900000|2022-04-21 00:45:00|46777.3|46737.3|46772.3|46732.3|46777.3|46737.3|46762.3|46722.3|0
1650502200000|2022-04-21 00:50:00|46772.7|46732.7|46777.3|46737.3|46777.3|46737.3|46761.9|46721.9|0
1650502500000|2022-04-21 00:55:00|46767.3|46727.3|46777.2|46737.2|46777.3|46737.3|46757.3|46717.3|0
1650502800000|2022-04-21 01:00:00|46772.2|46732.2|46732.2|46692.2|46796.8|46756.8|46716.8|46676.8|12
1650503100000|2022-04-21 01:05:00|46731.8|46691.8|46712.2|46672.2|46757.2|46717.2|46707.6|46667.6|0
1650503400000|2022-04-21 01:10:00|46702.2|46662.2|46691.7|46651.7|46702.6|46662.6|46667.2|46627.2|47
1650503700000|2022-04-21 01:15:00|46681.7|46641.7|46721.7|46681.7|46721.7|46681.7|46676.7|46636.7|0
1650504000000|2022-04-21 01:20:00|46716.7|46676.7|46737.1|46697.1|46737.1|46697.1|46701.7|46661.7|8
1650504300000|2022-04-21 01:25:00|46741.7|46701.7|46751.6|46711.6|46771.7|46731.7|46741.7|46701.7|3
1650504600000|2022-04-21 01:30:00|46752.1|46712.1|46732|46692|46757|46717|46727.4|46687.4|0
1650504900000|2022-04-21 01:35:00|46732.4|46692.4|46692.4|46652.4|46732.4|46692.4|46682.4|46642.4|0
1650505200000|2022-04-21 01:40:00|46692|46652|46692|46652|46717.4|46677.4|46677.4|46637.4|0
1650505500000|2022-04-21 01:45:00|46691.6|46651.6|46686.9|46646.9|46697|46657|46686.9|46646.9|0
1650505800000|2022-04-21 01:50:00|46687.3|46647.3|46761.5|46721.5|46772.3|46732.3|46686.9|46646.9|14
1650506100000|2022-04-21 01:55:00|46766.5|46726.5|46831.5|46791.5|46831.5|46791.5|46761.9|46721.9|14
1650506400000|2022-04-21 02:00:00|46826.9|46786.9|46801.8|46761.8|46836.5|46796.5|46801.8|46761.8|1
1650506700000|2022-04-21 02:05:00|46796.8|46756.8|46821.8|46781.8|46831.4|46791.4|46786.4|46746.4|1
1650507000000|2022-04-21 02:10:00|46822.2|46782.2|46791.8|46751.8|46826.8|46786.8|46781.8|46741.8|16
1650507300000|2022-04-21 02:15:00|46796.8|46756.8|46821.8|46781.8|46831.4|46791.4|46796.8|46756.8|0
1650507600000|2022-04-21 02:20:00|46822.2|46782.2|46821.7|46781.7|46826.7|46786.7|46811.7|46771.7|0
1650507900000|2022-04-21 02:25:00|46821.3|46781.3|46816.7|46776.7|46821.7|46781.7|46806.3|46766.3|2
1650508200000|2022-04-21 02:30:00|46821.3|46781.3|46821.7|46781.7|46831.7|46791.7|46807.1|46767.1|5
1650508500000|2022-04-21 02:35:00|46822.1|46782.1|46816.6|46776.6|46836.2|46796.2|46816.6|46776.6|1
1650508800000|2022-04-21 02:40:00|46811.6|46771.6|46822|46782|46832|46792|46796.6|46756.6|22
1650509100000|2022-04-21 02:45:00|46826.6|46786.6|46796.6|46756.6|46826.6|46786.6|46796.6|46756.6|1
1650509400000|2022-04-21 02:50:00|46802|46762|46752|46712|46806.6|46766.6|46742|46702|2
1650509700000|2022-04-21 02:55:00|46756.5|46716.5|46781.5|46741.5|46791.5|46751.5|46741.9|46701.9|4
1650510000000|2022-04-21 03:00:00|46791.5|46751.5|46781.5|46741.5|46791.5|46751.5|46776.1|46736.1|2
1650510300000|2022-04-21 03:05:00|46781.9|46741.9|46776.5|46736.5|46791.5|46751.5|46776.5|46736.5|0
1650510600000|2022-04-21 03:10:00|46781.5|46741.5|46771.8|46731.8|46786.5|46746.5|46766.4|46726.4|4
1650510900000|2022-04-21 03:15:00|46771.4|46731.4|46741.8|46701.8|46771.4|46731.4|46741.4|46701.4|1
1650511200000|2022-04-21 03:20:00|46741.4|46701.4|46736.8|46696.8|46751.8|46711.8|46736.8|46696.8|60
1650511500000|2022-04-21 03:25:00|46732.2|46692.2|46702.1|46662.1|46732.2|46692.2|46672.2|46632.2|0
1650511800000|2022-04-21 03:30:00|46696.7|46656.7|46677.1|46637.1|46701.7|46661.7|46676.7|46636.7|0
1650512100000|2022-04-21 03:35:00|46676.7|46636.7|46701.7|46661.7|46707.5|46667.5|46676.7|46636.7|4
1650512400000|2022-04-21 03:40:00|46697.1|46657.1|46692.1|46652.1|46701.7|46661.7|46687.1|46647.1|20
1650512700000|2022-04-21 03:45:00|46692.5|46652.5|46697|46657|46697|46657|46692|46652|0
1650513000000|2022-04-21 03:50:00|46706.2|46666.2|46682.4|46642.4|46712|46672|46682.4|46642.4|10
1650513300000|2022-04-21 03:55:00|46682|46642|46687|46647|46697|46657|46682|46642|0
1650513600000|2022-04-21 04:00:00|46682|46642|46676.9|46636.9|46682.4|46642.4|46676.9|46636.9|22
1650513900000|2022-04-21 04:05:00|46677.3|46637.3|46691.9|46651.9|46702.3|46662.3|46676.5|46636.5|27
1650514200000|2022-04-21 04:10:00|46691.5|46651.5|46691.9|46651.9|46701.9|46661.9|46681.9|46641.9|8
1650514500000|2022-04-21 04:15:00|46692.3|46652.3|46681.8|46641.8|46692.3|46652.3|46681.8|46641.8|1
1650514800000|2022-04-21 04:20:00|46676.8|46636.8|46672.2|46632.2|46676.8|46636.8|46672.2|46632.2|0
1650515100000|2022-04-21 04:25:00|46671.8|46631.8|46666.8|46626.8|46676.8|46636.8|46666.8|46626.8|0
1650515400000|2022-04-21 04:30:00|46667.2|46627.2|46686.8|46646.8|46706.8|46666.8|46667.2|46627.2|2
1650515700000|2022-04-21 04:35:00|46686.7|46646.7|46682.1|46642.1|46686.7|46646.7|46676.7|46636.7|0
1650516000000|2022-04-21 04:40:00|46677.1|46637.1|46672.1|46632.1|46677.1|46637.1|46662.1|46622.1|2
1650516300000|2022-04-21 04:45:00|46671.7|46631.7|46672.1|46632.1|46672.1|46632.1|46671.7|46631.7|1
1650516600000|2022-04-21 04:50:00|46671.7|46631.7|46677|46637|46677|46637|46667|46627|1
1650516900000|2022-04-21 04:55:00|46672|46632|46677|46637|46682|46642|46667|46627|2
1650517200000|2022-04-21 05:00:00|46672|46632|46657|46617|46692|46652|46647|46607|7
1650517500000|2022-04-21 05:05:00|46662.3|46622.3|46666.9|46626.9|46672|46632|46662.3|46622.3|2
1650517800000|2022-04-21 05:10:00|46661.9|46621.9|46646.9|46606.9|46661.9|46621.9|46626.9|46586.9|14
1650518100000|2022-04-21 05:15:00|46661.9|46621.9|46656.9|46616.9|46671.9|46631.9|46656.9|46616.9|2
1650518400000|2022-04-21 05:20:00|46676.9|46636.9|46676.8|46636.8|46681.9|46641.9|46666.9|46626.9|3
1650518700000|2022-04-21 05:25:00|46666.8|46626.8|46661.8|46621.8|46671.8|46631.8|46646.8|46606.8|6
1650519000000|2022-04-21 05:30:00|46666.4|46626.4|46661.8|46621.8|46666.4|46626.4|46616.8|46576.8|18
1650519300000|2022-04-21 05:35:00|46656.8|46616.8|46691.7|46651.7|46696.4|46656.4|46651.8|46611.8|8
1650519600000|2022-04-21 05:40:00|46701.4|46661.4|46710.9|46670.9|46720.9|46680.9|46695.9|46655.9|6
1650519900000|2022-04-21 05:45:00|46705.9|46665.9|46681.7|46641.7|46706.3|46666.3|46651.7|46611.7|14
1650520200000|2022-04-21 05:50:00|46686.3|46646.3|46700.9|46660.9|46711.3|46671.3|46681.7|46641.7|32
1650520500000|2022-04-21 05:55:00|46701.3|46661.3|46656.2|46616.2|46701.3|46661.3|46656.2|46616.2|5
1650520800000|2022-04-21 06:00:00|46656.6|46616.6|46661.2|46621.2|46681.6|46641.6|46626.2|46586.2|11
1650521100000|2022-04-21 06:05:00|46651.6|46611.6|46671.2|46631.2|46695|46655|46646.6|46606.6|6
1650521400000|2022-04-21 06:10:00|46670.8|46630.8|46685.7|46645.7|46686.1|46646.1|46670.8|46630.8|0
1650521700000|2022-04-21 06:15:00|46685|46645|46680.3|46640.3|46685.7|46645.7|46660.3|46620.3|6
1650522000000|2022-04-21 06:20:00|46679.9|46639.9|46670.3|46630.3|46680.3|46640.3|46659.9|46619.9|1
1650522300000|2022-04-21 06:25:00|46669.9|46629.9|46650.3|46610.3|46670.3|46630.3|46620.3|46580.3|4
1650522600000|2022-04-21 06:30:00|46649.9|46609.9|46671|46631|46671|46631|46635.3|46595.3|24
1650522900000|2022-04-21 06:35:00|46675.6|46635.6|46691|46651|46696|46656|46656|46616|1
1650523200000|2022-04-21 06:40:00|46690.6|46650.6|46671.3|46631.3|46701.7|46661.7|46666|46626|1
1650523500000|2022-04-21 06:45:00|46676|46636|46670.9|46630.9|46701.3|46661.3|46665.9|46625.9|0
1650523800000|2022-04-21 06:50:00|46675.9|46635.9|46680.5|46640.5|46691.3|46651.3|46670.5|46630.5|6
1650524100000|2022-04-21 06:55:00|46675.9|46635.9|46720.1|46680.1|46739.7|46699.7|46670.5|46630.5|3
1650524400000|2022-04-21 07:00:00|46710.1|46670.1|46705.1|46665.1|46735.1|46695.1|46705.1|46665.1|6
1650524700000|2022-04-21 07:05:00|46700.4|46660.4|46689.6|46649.6|46730.4|46690.4|46670|46630|12
1650525000000|2022-04-21 07:10:00|46680|46640|46649.6|46609.6|46680|46640|46645|46605|14
1650525300000|2022-04-21 07:15:00|46645|46605|46630|46590|46645|46605|46624.6|46584.6|10
1650525600000|2022-04-21 07:20:00|46625|46585|46644.6|46604.6|46664.6|46624.6|46625|46585|29
1650525900000|2022-04-21 07:25:00|46644.5|46604.5|46629.5|46589.5|46644.5|46604.5|46624.5|46584.5|7
1650526200000|2022-04-21 07:30:00|46624.9|46584.9|46589.5|46549.5|46629.5|46589.5|46589.5|46549.5|17
1650526500000|2022-04-21 07:35:00|46589.1|46549.1|46589.5|46549.5|46594.5|46554.5|46565.3|46525.3|10
1650526800000|2022-04-21 07:40:00|46594.5|46554.5|46619.4|46579.4|46619.4|46579.4|46594.4|46554.4|38
1650527100000|2022-04-21 07:45:00|46614.4|46574.4|46639.4|46599.4|46639.4|46599.4|46614|46574|33
1650527400000|2022-04-21 07:50:00|46639|46599|46593.6|46553.6|46644|46604|46593.6|46553.6|35
1650527700000|2022-04-21 07:55:00|46598.2|46558.2|46638.6|46598.6|46638.6|46598.6|46598.2|46558.2|4
1650528000000|2022-04-21 08:00:00|46639|46599|46633.9|46593.9|46643.9|46603.9|46613.6|46573.6|17
1650528300000|2022-04-21 08:05:00|46633.2|46593.2|46613.1|46573.1|46633.2|46593.2|46593.5|46553.5|4
1650528600000|2022-04-21 08:10:00|46608.5|46568.5|46598.5|46558.5|46613.5|46573.5|46573.5|46533.5|25
1650528900000|2022-04-21 08:15:00|46589.2|46549.2|46573.5|46533.5|46593.5|46553.5|46568.5|46528.5|18
1650529200000|2022-04-21 08:20:00|46578.5|46538.5|46588.4|46548.4|46618.8|46578.8|46573.5|46533.5|20
1650529500000|2022-04-21 08:25:00|46588|46548|46578.8|46538.8|46588.4|46548.4|46568.8|46528.8|20
1650529800000|2022-04-21 08:30:00|46578.4|46538.4|46549.1|46509.1|46593.8|46553.8|46543.8|46503.8|48
1650530100000|2022-04-21 08:35:00|46558.8|46518.8|46563.3|46523.3|46573.7|46533.7|46548.7|46508.7|15
1650530400000|2022-04-21 08:40:00|46558.7|46518.7|46583.3|46543.3|46588.3|46548.3|46553.3|46513.3|21
1650530700000|2022-04-21 08:45:00|46588.3|46548.3|46578.7|46538.7|46588.7|46548.7|46567.9|46527.9|43
1650531000000|2022-04-21 08:50:00|46578.3|46538.3|46588.3|46548.3|46598.3|46558.3|46558.3|46518.3|16
1650531300000|2022-04-21 08:55:00|46583.6|46543.6|46578.2|46538.2|46588.2|46548.2|46568.2|46528.2|16
1650531600000|2022-04-21 09:00:00|46573.6|46533.6|46553.2|46513.2|46588.2|46548.2|46533.2|46493.2|34
1650531900000|2022-04-21 09:05:00|46548.2|46508.2|46568.6|46528.6|46568.6|46528.6|46533.6|46493.6|11
1650532200000|2022-04-21 09:10:00|46568.5|46528.5|46613.5|46573.5|46613.5|46573.5|46568.5|46528.5|19
1650532500000|2022-04-21 09:15:00|46613.1|46573.1|46638.1|46598.1|46638.1|46598.1|46603.1|46563.1|28
1650532800000|2022-04-21 09:20:00|46628.5|46588.5|46628.1|46588.1|46638.1|46598.1|46623.5|46583.5|1
1650533100000|2022-04-21 09:25:00|46633.1|46593.1|46618.8|46578.8|46633.8|46593.8|46618.5|46578.5|213
1650533400000|2022-04-21 09:30:00|46623.8|46583.8|46613.8|46573.8|46638.4|46598.4|46613.8|46573.8|9
1650533700000|2022-04-21 09:35:00|46623.8|46583.8|46614.1|46574.1|46643|46603|46604.1|46564.1|4
1650534000000|2022-04-21 09:40:00|46609.5|46569.5|46599.5|46559.5|46614.1|46574.1|46599.1|46559.1|1
1650534300000|2022-04-21 09:45:00|46604.1|46564.1|46609.5|46569.5|46628.3|46588.3|46604.1|46564.1|4
1650534600000|2022-04-21 09:50:00|46608.7|46568.7|46609.4|46569.4|46619.4|46579.4|46599.4|46559.4|0
1650534900000|2022-04-21 09:55:00|46619.4|46579.4|46624.4|46584.4|46629|46589|46619.4|46579.4|11
1650535200000|2022-04-21 10:00:00|46614.4|46574.4|46554.4|46514.4|46614.4|46574.4|46554.4|46514.4|14
1650535500000|2022-04-21 10:05:00|46564.4|46524.4|46539.3|46499.3|46579.4|46539.4|46539|46499|30
1650535800000|2022-04-21 10:10:00|46544|46504|46503.5|46463.5|46559.3|46519.3|46503.5|46463.5|7
1650536100000|2022-04-21 10:15:00|46508.5|46468.5|46558.1|46518.1|46563.1|46523.1|46493.9|46453.9|26
1650536400000|2022-04-21 10:20:00|46548.5|46508.5|46578.1|46538.1|46578.1|46538.1|46548.5|46508.5|1
1650536700000|2022-04-21 10:25:00|46583.1|46543.1|46553.1|46513.1|46583.1|46543.1|46548.5|46508.5|13
1650537000000|2022-04-21 10:30:00|46553.5|46513.5|46588.4|46548.4|46598.1|46558.1|46548.5|46508.5|7
1650537300000|2022-04-21 10:35:00|46588.1|46548.1|46598|46558|46598|46558|46573|46533|17
1650537600000|2022-04-21 10:40:00|46597.3|46557.3|46588.4|46548.4|46608|46568|46588|46548|11
1650537900000|2022-04-21 10:45:00|46593|46553|46593.3|46553.3|46598|46558|46588.3|46548.3|3
1650538200000|2022-04-21 10:50:00|46588.3|46548.3|46602.9|46562.9|46612.9|46572.9|46588.3|46548.3|12
1650538500000|2022-04-21 10:55:00|46607.6|46567.6|46618.3|46578.3|46618.3|46578.3|46583.3|46543.3|8
1650538800000|2022-04-21 11:00:00|46617.9|46577.9|46608.3|46568.3|46618.3|46578.3|46588.3|46548.3|39
1650539100000|2022-04-21 11:05:00|46608.2|46568.2|46623.2|46583.2|46623.2|46583.2|46598.2|46558.2|20
1650539400000|2022-04-21 11:10:00|46618.2|46578.2|46662.8|46622.8|46668.2|46628.2|46618.2|46578.2|27
1650539700000|2022-04-21 11:15:00|46657.8|46617.8|46707.4|46667.4|46707.8|46667.8|46657.8|46617.8|51
1650540000000|2022-04-21 11:20:00|46702.8|46662.8|46752.8|46712.8|46802.4|46762.4|46702.8|46662.8|23
1650540300000|2022-04-21 11:25:00|46748.1|46708.1|46757.7|46717.7|46777.7|46737.7|46742.7|46702.7|8
1650540600000|2022-04-21 11:30:00|46757.4|46717.4|46768.1|46728.1|46782.7|46742.7|46747.7|46707.7|32
1650540900000|2022-04-21 11:35:00|46772.7|46732.7|46812.7|46772.7|46812.7|46772.7|46768.1|46728.1|8
1650541200000|2022-04-21 11:40:00|46808|46768|46793.4|46753.4|46818|46778|46788|46748|23
1650541500000|2022-04-21 11:45:00|46798|46758|46778|46738|46808|46768|46772.6|46732.6|5
1650541800000|2022-04-21 11:50:00|46778.4|46738.4|46677.6|46637.6|46803|46763|46677.6|46637.6|12
1650542100000|2022-04-21 11:55:00|46677.2|46637.2|46672.2|46632.2|46692.6|46652.6|46672.2|46632.2|99
1650542400000|2022-04-21 12:00:00|46677.2|46637.2|46717.5|46677.5|46736.8|46696.8|46672.2|46632.2|104
1650542700000|2022-04-21 12:05:00|46722.2|46682.2|46757.1|46717.1|46762.1|46722.1|46712.1|46672.1|14
1650543000000|2022-04-21 12:10:00|46756.8|46716.8|46686.4|46646.4|46757.1|46717.1|46681.4|46641.4|128
1650543300000|2022-04-21 12:15:00|46686|46646|46596.3|46556.3|46686.4|46646.4|46590.6|46550.6|239
1650543600000|2022-04-21 12:20:00|46595.6|46555.6|46615.6|46575.6|46615.6|46575.6|46580.6|46540.6|284
1650543900000|2022-04-21 12:25:00|46625.6|46585.6|46700.2|46580.2|46700.2|46590.2|46545.5|46505.5|208
1650544200000|2022-04-21 12:30:00|46695.2|46575.2|46618.7|46578.7|46695.2|46624.4|46609.4|46569.4|1166
1650544500000|2022-04-21 12:35:00|46623.3|46583.3|46589.4|46549.4|46653.6|46613.6|46588.6|46548.6|117
1650544800000|2022-04-21 12:40:00|46584.4|46544.4|46570.1|46530.1|46645.5|46605.5|46535.1|46495.1|67
1650547800000|2022-04-21 13:30:00|46564.8|46524.8|46379.1|46339.1|46614.5|46574.5|46318.7|46278.7|1074
1650548100000|2022-04-21 13:35:00|46374.4|46334.4|46470.1|46430.1|46490.1|46450.1|46324.4|46284.4|397
1650548400000|2022-04-21 13:40:00|46454.8|46414.8|46425.1|46385.1|46470.1|46430.1|46350.1|46310.1|482
1650548700000|2022-04-21 13:45:00|46420.1|46380.1|46304.4|46264.4|46430.1|46390.1|46234.7|46194.7|331
1650549000000|2022-04-21 13:50:00|46304|46264|46244.3|46204.3|46304|46264|46144.3|46104.3|369
1650549300000|2022-04-21 13:55:00|46249|46209|46300|46260|46335|46295|46189.7|46149.7|391
1650549600000|2022-04-21 14:00:00|46305|46265|46220|46180|46309.7|46269.7|46165|46125|228
1650549900000|2022-04-21 14:05:00|46225|46185|46274.6|46234.6|46289.2|46249.2|46215|46175|236
1650550200000|2022-04-21 14:10:00|46270|46230|46194.2|46154.2|46273.9|46233.9|46183.9|46143.9|128
1650550500000|2022-04-21 14:15:00|46189.2|46149.2|46139.6|46099.6|46218.9|46178.9|46109.6|46069.6|661
1650550800000|2022-04-21 14:20:00|46134.9|46094.9|46179.2|46139.2|46190.6|46150.6|46109.9|46069.9|564
1650551100000|2022-04-21 14:25:00|46178.8|46138.8|46219.1|46179.1|46228.4|46188.4|46159.2|46119.2|394
1650551400000|2022-04-21 14:30:00|46214.5|46174.5|46189.1|46149.1|46214.5|46174.5|46179.1|46139.1|204
1650551700000|2022-04-21 14:35:00|46184.1|46144.1|46319.8|46279.8|46319.8|46279.8|46184.1|46144.1|355
1650552000000|2022-04-21 14:40:00|46329.8|46289.8|46339.4|46299.4|46349.8|46309.8|46244.1|46204.1|227
1650552300000|2022-04-21 14:45:00|46339.1|46299.1|46499|46459|46523.3|46483.3|46319.4|46279.4|280
1650552600000|2022-04-21 14:50:00|46503.7|46463.7|46619|46579|46643.6|46603.6|46503.7|46463.7|380
1650552900000|2022-04-21 14:55:00|46618.6|46578.6|46634|46594|46639|46599|46569.4|46529.4|280
1650553200000|2022-04-21 15:00:00|46629|46589|46613.9|46573.9|46659.3|46619.3|46584.3|46544.3|269
1650553500000|2022-04-21 15:05:00|46609.3|46569.3|46669.3|46629.3|46678.9|46638.9|46598.9|46558.9|197
1650553800000|2022-04-21 15:10:00|46669.6|46629.6|46614.3|46574.3|46679.3|46639.3|46559.6|46519.6|213
1650554100000|2022-04-21 15:15:00|46619.3|46579.3|46598.9|46558.9|46645.7|46605.7|46574.6|46534.6|757
1650554400000|2022-04-21 15:20:00|46589.2|46549.2|46499.2|46459.2|46613.9|46573.9|46489.6|46449.6|229
1650554700000|2022-04-21 15:25:00|46498.8|46458.8|46539.5|46499.5|46565.3|46525.3|46484.5|46444.5|276
1650555000000|2022-04-21 15:30:00|46544.9|46504.9|46589.9|46549.9|46589.9|46549.9|46519.5|46479.5|101
1650555300000|2022-04-21 15:35:00|46589.5|46549.5|46579.5|46539.5|46609.1|46569.1|46530.2|46490.2|109
1650555600000|2022-04-21 15:40:00|46574.5|46534.5|46549.8|46509.8|46624.8|46584.8|46549.8|46509.8|131
1650555900000|2022-04-21 15:45:00|46549.4|46509.4|46505.1|46465.1|46569.8|46529.8|46500.1|46460.1|88
1650556200000|2022-04-21 15:50:00|46509.8|46469.8|46419.7|46379.7|46509.8|46469.8|46410.1|46370.1|131
1650556500000|2022-04-21 15:55:00|46415.1|46375.1|46469.4|46429.4|46469.4|46429.4|46399.7|46359.7|326
1650556800000|2022-04-21 16:00:00|46464.4|46424.4|46310|46270|46469.7|46429.7|46309.7|46269.7|191
1650557100000|2022-04-21 16:05:00|46320|46280|46330.7|46290.7|46375.4|46335.4|46285.4|46245.4|742
1650557400000|2022-04-21 16:10:00|46330.4|46290.4|46316.4|46276.4|46356.1|46316.1|46316.1|46276.1|246
1650557700000|2022-04-21 16:15:00|46321.4|46281.4|46336|46296|46351|46311|46271.4|46231.4|117
1650558000000|2022-04-21 16:20:00|46350.7|46310.7|46391.4|46351.4|46410.7|46370.7|46350.7|46310.7|113
1650558300000|2022-04-21 16:25:00|46391|46351|46435.6|46395.6|46450.6|46410.6|46391|46351|94
1650558600000|2022-04-21 16:30:00|46436|46396|46450.9|46410.9|46475.6|46435.6|46406.3|46366.3|313
1650558900000|2022-04-21 16:35:00|46450.6|46410.6|46485.6|46445.6|46490.6|46450.6|46420.9|46380.9|162
1650559200000|2022-04-21 16:40:00|46480.9|46440.9|46469.8|46429.8|46495.2|46455.2|46459.8|46419.8|153
1650559500000|2022-04-21 16:45:00|46479.8|46439.8|46480.5|46440.5|46480.9|46440.9|46439.8|46399.8|338
1650559800000|2022-04-21 16:50:00|46490.1|46450.1|46530.8|46490.8|46535.5|46495.5|46470.9|46430.9|107
1650560100000|2022-04-21 16:55:00|46540.5|46500.5|46501.2|46461.2|46560.5|46520.5|46480.5|46440.5|149
1650560400000|2022-04-21 17:00:00|46485.4|46445.4|46495.4|46455.4|46500.4|46460.4|46440.8|46400.8|127
1650560700000|2022-04-21 17:05:00|46495.8|46455.8|46420.7|46380.7|46510.4|46470.4|46420.7|46380.7|92
1650561000000|2022-04-21 17:10:00|46416.1|46376.1|46445.4|46405.4|46460.4|46420.4|46410.7|46370.7|90
1650561300000|2022-04-21 17:15:00|46440.7|46400.7|46410.7|46370.7|46470.7|46430.7|46410.7|46370.7|60
1650561600000|2022-04-21 17:20:00|46416|46376|46436|46396|46451|46411|46410.7|46370.7|62
1650561900000|2022-04-21 17:25:00|46440.7|46400.7|46485.6|46445.6|46490.3|46450.3|46421|46381|47
1650562200000|2022-04-21 17:30:00|46470.6|46430.6|46425.9|46385.9|46480.6|46440.6|46421|46381|90
1650562500000|2022-04-21 17:35:00|46420.9|46380.9|46420.6|46380.6|46470.2|46430.2|46410.9|46370.9|96
1650562800000|2022-04-21 17:40:00|46410.9|46370.9|46470.5|46430.5|46470.5|46430.5|46375.6|46335.6|157
1650563100000|2022-04-21 17:45:00|46461.2|46421.2|46556.2|46516.2|46570.9|46530.9|46460.9|46420.9|444
1650563400000|2022-04-21 17:50:00|46555.9|46515.9|46570.8|46530.8|46570.8|46530.8|46540.9|46500.9|131
1650563700000|2022-04-21 17:55:00|46566.2|46526.2|46556.5|46516.5|46570.8|46530.8|46531.9|46491.9|421
1650564000000|2022-04-21 18:00:00|46551.5|46511.5|46501.5|46461.5|46615.8|46575.8|46486.5|46446.5|626
1650564300000|2022-04-21 18:05:00|46496.5|46456.5|46486.4|46446.4|46531.5|46491.5|46422.2|46382.2|370
1650564600000|2022-04-21 18:10:00|46481.8|46441.8|46440|46400|46511.1|46471.1|46405.7|46365.7|721
1650564900000|2022-04-21 18:15:00|46430|46390|46424.6|46384.6|46440|46400|46389.6|46349.6|463
1650585600000|2022-04-22 00:00:00|46439.3|46399.3|46553.3|46513.3|46553.3|46513.3|46414|46374|61
1650585900000|2022-04-22 00:05:00|46543.6|46503.6|46553|46513|46553.3|46513.3|46523.6|46483.6|4
1650586200000|2022-04-22 00:10:00|46548.3|46508.3|46528.3|46488.3|46548.3|46508.3|46523.6|46483.6|2
1650586500000|2022-04-22 00:15:00|46533.3|46493.3|46498.2|46458.2|46538.3|46498.3|46488.6|46448.6|22
1650586800000|2022-04-22 00:20:00|46502.9|46462.9|46512.9|46472.9|46518.2|46478.2|46502.9|46462.9|1
1650587100000|2022-04-22 00:25:00|46508.2|46468.2|46478.2|46438.2|46512.9|46472.9|46478.2|46438.2|1
1650587400000|2022-04-22 00:30:00|46473.5|46433.5|46473.1|46433.1|46483.5|46443.5|46463.2|46423.2|7
1650587700000|2022-04-22 00:35:00|46458.5|46418.5|46478.1|46438.1|46478.1|46438.1|46458.1|46418.1|0
1650588000000|2022-04-22 00:40:00|46483.1|46443.1|46453.1|46413.1|46483.1|46443.1|46443.1|46403.1|2
1650588300000|2022-04-22 00:45:00|46448.1|46408.1|46453.1|46413.1|46453.4|46413.4|46438.1|46398.1|0
1650588600000|2022-04-22 00:50:00|46453|46413|46453|46413|46458|46418|46453|46413|0
1650588900000|2022-04-22 00:55:00|46443|46403|46413|46373|46443|46403|46398|46358|1
1650589200000|2022-04-22 01:00:00|46417.7|46377.7|46363.3|46323.3|46483.3|46443.3|46358.3|46318.3|2
1650589500000|2022-04-22 01:05:00|46363|46323|46323.3|46283.3|46373|46333|46298.3|46258.3|30
1650589800000|2022-04-22 01:10:00|46338.3|46298.3|46253.2|46213.2|46347.9|46307.9|46253.2|46213.2|32
1650590100000|2022-04-22 01:15:00|46253.6|46213.6|46282.9|46242.9|46303.2|46263.2|46253.6|46213.6|3
1650590400000|2022-04-22 01:20:00|46278.2|46238.2|46332.8|46292.8|46332.8|46292.8|46248.2|46208.2|2
1650590700000|2022-04-22 01:25:00|46338.2|46298.2|46248.5|46208.5|46342.8|46302.8|46248.1|46208.1|2
1650591000000|2022-04-22 01:30:00|46253.1|46213.1|46312.8|46272.8|46322.8|46282.8|46253.1|46213.1|5
1650591300000|2022-04-22 01:35:00|46313.1|46273.1|46342.8|46302.8|46357.8|46317.8|46307.8|46267.8|2
1650591600000|2022-04-22 01:40:00|46342.4|46302.4|46312.7|46272.7|46342.8|46302.8|46312.7|46272.7|0
1650591900000|2022-04-22 01:45:00|46303.4|46263.4|46253|46213|46312.7|46272.7|46248|46208|11
1650592200000|2022-04-22 01:50:00|46252.7|46212.7|46262.7|46222.7|46267.7|46227.7|46252.7|46212.7|0
1650592500000|2022-04-22 01:55:00|46272.7|46232.7|46312.6|46272.6|46323|46283|46263|46223|20
1650592800000|2022-04-22 02:00:00|46307.6|46267.6|46262.6|46222.6|46312.6|46272.6|46247.9|46207.9|1
1650593100000|2022-04-22 02:05:00|46262.9|46222.9|46237.6|46197.6|46267.6|46227.6|46217.3|46177.3|32
1650593400000|2022-04-22 02:10:00|46242.3|46202.3|46237.9|46197.9|46242.9|46202.9|46232.6|46192.6|0
1650593700000|2022-04-22 02:15:00|46242.6|46202.6|46242.5|46202.5|46242.6|46202.6|46232.2|46192.2|0
1650594000000|2022-04-22 02:20:00|46242.2|46202.2|46232.5|46192.5|46247.5|46207.5|46227.5|46187.5|0
1650594300000|2022-04-22 02:25:00|46232.2|46192.2|46232.5|46192.5|46237.5|46197.5|46227.5|46187.5|0
1650594600000|2022-04-22 02:30:00|46232.1|46192.1|46242.4|46202.4|46252.5|46212.5|46227.5|46187.5|0
1650594900000|2022-04-22 02:35:00|46242.1|46202.1|46232.4|46192.4|46242.4|46202.4|46212.4|46172.4|4
1650595200000|2022-04-22 02:40:00|46227.4|46187.4|46252.4|46212.4|46252.4|46212.4|46222.4|46182.4|0
1650595500000|2022-04-22 02:45:00|46262.7|46222.7|46262.4|46222.4|46272.4|46232.4|46257.4|46217.4|0
1650595800000|2022-04-22 02:50:00|46262.3|46222.3|46252.3|46212.3|46262.3|46222.3|46232.3|46192.3|0
1650596100000|2022-04-22 02:55:00|46247.6|46207.6|46232.3|46192.3|46247.6|46207.6|46222.6|46182.6|0
1650596400000|2022-04-22 03:00:00|46227.3|46187.3|46212.6|46172.6|46237|46197|46197.6|46157.6|5
1650596700000|2022-04-22 03:05:00|46212.3|46172.3|46227.6|46187.6|46242.6|46202.6|46207.3|46167.3|11
1650597000000|2022-04-22 03:10:00|46232.2|46192.2|46182.2|46142.2|46232.6|46192.6|46152.5|46112.5|52
1650597300000|2022-04-22 03:15:00|46181.9|46141.9|46197.2|46157.2|46202.2|46162.2|46172.2|46132.2|2
1650597600000|2022-04-22 03:20:00|46202.2|46162.2|46212.1|46172.1|46241.8|46201.8|46187.2|46147.2|0
1650597900000|2022-04-22 03:25:00|46207.5|46167.5|46172.4|46132.4|46217.1|46177.1|46172.4|46132.4|0
1650598200000|2022-04-22 03:30:00|46172.1|46132.1|46167.1|46127.1|46172.1|46132.1|46152.4|46112.4|3
1650598500000|2022-04-22 03:35:00|46162.4|46122.4|46172.4|46132.4|46172.4|46132.4|46152.4|46112.4|2
1650598800000|2022-04-22 03:40:00|46172.1|46132.1|46162.3|46122.3|46172.4|46132.4|46162|46122|0
1650599100000|2022-04-22 03:45:00|46152.3|46112.3|46152.3|46112.3|46152.3|46112.3|46152|46112|4
1650599400000|2022-04-22 03:50:00|46147.6|46107.6|46172.3|46132.3|46172.3|46132.3|46147.6|46107.6|4
1650599700000|2022-04-22 03:55:00|46167.3|46127.3|46177.3|46137.3|46182.3|46142.3|46167.3|46127.3|0
1650600000000|2022-04-22 04:00:00|46181.9|46141.9|46191.9|46151.9|46196.9|46156.9|46176.9|46136.9|0
1650600300000|2022-04-22 04:05:00|46196.9|46156.9|46211.9|46171.9|46211.9|46171.9|46196.9|46156.9|0
1650600600000|2022-04-22 04:10:00|46216.6|46176.6|46211.9|46171.9|46216.6|46176.6|46206.9|46166.9|1
1650600900000|2022-04-22 04:15:00|46211.8|46171.8|46196.8|46156.8|46211.8|46171.8|46196.8|46156.8|0
1650601200000|2022-04-22 04:20:00|46191.8|46151.8|46196.8|46156.8|46202.1|46162.1|46186.8|46146.8|1
1650601500000|2022-04-22 04:25:00|46202.1|46162.1|46177.1|46137.1|46202.1|46162.1|46177.1|46137.1|1
1650601800000|2022-04-22 04:30:00|46177.4|46137.4|46182.1|46142.1|46186.8|46146.8|46177.1|46137.1|5
1650602100000|2022-04-22 04:35:00|46182|46142|46182|46142|46186.7|46146.7|46177|46137|0
1650602400000|2022-04-22 04:40:00|46181.7|46141.7|46167|46127|46181.7|46141.7|46167|46127|2
1650602700000|2022-04-22 04:45:00|46166.7|46126.7|46157|46117|46166.7|46126.7|46157|46117|1
1650603000000|2022-04-22 04:50:00|46177|46137|46181.9|46141.9|46181.9|46141.9|46176.9|46136.9|2
1650603300000|2022-04-22 04:55:00|46176.9|46136.9|46176.9|46136.9|46181.9|46141.9|46176.9|46136.9|0
1650603600000|2022-04-22 05:00:00|46191.6|46151.6|46186.6|46146.6|46196.3|46156.3|46176.9|46136.9|4
1650603900000|2022-04-22 05:05:00|46181.6|46141.6|46186.5|46146.5|46191.5|46151.5|46176.9|46136.9|1
1650604200000|2022-04-22 05:10:00|46181.5|46141.5|46176.8|46136.8|46186.5|46146.5|46176.8|46136.8|2
1650604500000|2022-04-22 05:15:00|||||||||7
1650604800000|2022-04-22 05:20:00|||||||||3
1650605100000|2022-04-22 05:25:00|46176.7|46136.7|46181.7|46141.7|46186.7|46146.7|46176.7|46136.7|5
1650605400000|2022-04-22 05:30:00|46176.7|46136.7|46196.1|46156.1|46196.1|46156.1|46156.7|46116.7|27
1650605700000|2022-04-22 05:35:00|46191.4|46151.4|46241.4|46201.4|46241.4|46201.4|46171.7|46131.7|24
1650606000000|2022-04-22 05:40:00|46232|46192|46191.3|46151.3|46232|46192|46186.3|46146.3|1
1650606300000|2022-04-22 05:45:00|46191|46151|46176.3|46136.3|46206|46166|46156.6|46116.6|2
1650606600000|2022-04-22 05:50:00|46166.3|46126.3|46161.6|46121.6|46171.3|46131.3|46146.6|46106.6|21
1650606900000|2022-04-22 05:55:00|46171.3|46131.3|46211.2|46171.2|46221.2|46181.2|46171.3|46131.3|0
1650607200000|2022-04-22 06:00:00|46206.2|46166.2|46191.2|46151.2|46206.2|46166.2|46166.5|46126.5|0
1650607500000|2022-04-22 06:05:00|46196.2|46156.2|46171.5|46131.5|46231.2|46191.2|46171.5|46131.5|2
1650607800000|2022-04-22 06:10:00|46161.2|46121.2|46141.2|46101.2|46171.2|46131.2|46136.2|46096.2|5
1650608100000|2022-04-22 06:15:00|46140.8|46100.8|46141.1|46101.1|46151.1|46111.1|46126.1|46086.1|14
1650608400000|2022-04-22 06:20:00|46151.1|46111.1|46151.1|46111.1|46151.1|46111.1|46146.1|46106.1|1
1650608700000|2022-04-22 06:25:00|46156.1|46116.1|46151.1|46111.1|46156.1|46116.1|46141.1|46101.1|0
1650609000000|2022-04-22 06:30:00|46151.4|46111.4|46121.3|46081.3|46151.4|46111.4|46106|46066|21
1650609300000|2022-04-22 06:35:00|46121|46081|46096|46056|46136|46096|46081.3|46041.3|8
1650609600000|2022-04-22 06:40:00|46101|46061|46111.3|46071.3|46121.3|46081.3|46091.3|46051.3|102
1650609900000|2022-04-22 06:45:00|46116.3|46076.3|46110.9|46070.9|46131.3|46091.3|46096|46056|3
1650610200000|2022-04-22 06:50:00|46106.3|46066.3|46071.2|46031.2|46106.3|46066.3|46066.2|46026.2|19
1650610500000|2022-04-22 06:55:00|46066.5|46026.5|46081.2|46041.2|46096.2|46056.2|46061.2|46021.2|24
1650610800000|2022-04-22 07:00:00|46080.9|46040.9|46100.6|46060.6|46105.9|46065.9|46076.2|46036.2|12
1650611100000|2022-04-22 07:05:00|46095.9|46055.9|46141.1|46101.1|46141.1|46101.1|46095.8|46055.8|36
1650611400000|2022-04-22 07:10:00|46136.1|46096.1|46121.1|46081.1|46141.1|46101.1|46121.1|46081.1|6
1650611700000|2022-04-22 07:15:00|46125.8|46085.8|46110.8|46070.8|46125.8|46085.8|46081.1|46041.1|22
1650612000000|2022-04-22 07:20:00|46105.8|46065.8|46110.4|46070.4|46130.8|46090.8|46100.8|46060.8|0
1650612300000|2022-04-22 07:25:00|46110.7|46070.7|46105.7|46065.7|46135.7|46095.7|46105.7|46065.7|20
1650612600000|2022-04-22 07:30:00|46110.7|46070.7|46131|46091|46141|46101|46110.7|46070.7|30
1650612900000|2022-04-22 07:35:00|46135.7|46095.7|46121|46081|46141|46101|46115.7|46075.7|14
1650613200000|2022-04-22 07:40:00|46116|46076|46150.9|46110.9|46155.6|46115.6|46116|46076|11
1650613500000|2022-04-22 07:45:00|46150.6|46110.6|46156.2|46116.2|46156.2|46116.2|46145.6|46105.6|91
1650613800000|2022-04-22 07:50:00|46151.5|46111.5|46161.5|46121.5|46166.5|46126.5|46141.2|46101.2|12
1650614100000|2022-04-22 07:55:00|46161.2|46121.2|46210.8|46170.8|46210.8|46170.8|46156.5|46116.5|2
1650614400000|2022-04-22 08:00:00|46206.1|46166.1|46206.4|46166.4|46221.4|46181.4|46205.8|46165.8|12
1650614700000|2022-04-22 08:05:00|46211.4|46171.4|46211.4|46171.4|46211.4|46171.4|46205.8|46165.8|4
1650615000000|2022-04-22 08:10:00|46211.1|46171.1|46185.5|46145.5|46211.1|46171.1|46185.5|46145.5|71
1650615300000|2022-04-22 08:15:00|46185.4|46145.4|46170.7|46130.7|46195.4|46155.4|46170.7|46130.7|0
1650615600000|2022-04-22 08:20:00|46175.4|46135.4|46176|46136|46176|46136|46156|46116|59
1650615900000|2022-04-22 08:25:00|46180.7|46140.7|46201.3|46161.3|46206.3|46166.3|46180.7|46140.7|33
1650616200000|2022-04-22 08:30:00|46201|46161|46156.2|46116.2|46201.3|46161.3|46156.2|46116.2|106
1650616500000|2022-04-22 08:35:00|46161.2|46121.2|46141.2|46101.2|46176.2|46136.2|46140.9|46100.9|37
1650616800000|2022-04-22 08:40:00|46145.9|46105.9|46140.9|46100.9|46161.2|46121.2|46116.2|46076.2|58
1650617100000|2022-04-22 08:45:00|46136.2|46096.2|46121.1|46081.1|46141.2|46101.2|46116.1|46076.1|26
1650617400000|2022-04-22 08:50:00|46116.1|46076.1|46116.4|46076.4|46121.1|46081.1|46081.1|46041.1|55
1650617700000|2022-04-22 08:55:00|46121.1|46081.1|46111.1|46071.1|46121.1|46081.1|46091.1|46051.1|15
1650618000000|2022-04-22 09:00:00|46110.8|46070.8|46041.7|46001.7|46111.1|46071.1|46036.7|45996.7|57
1650618300000|2022-04-22 09:05:00|46041.6|46001.6|46091.6|46051.6|46096.3|46056.3|46036.6|45996.6|11
1650618600000|2022-04-22 09:10:00|46086.3|46046.3|46076.3|46036.3|46111.6|46071.6|46076.3|46036.3|8
1650618900000|2022-04-22 09:15:00|46086.3|46046.3|46061.6|46021.6|46086.3|46046.3|46056.3|46016.3|63
1650619200000|2022-04-22 09:20:00|46056.3|46016.3|46041.5|46001.5|46066|46026|46036.5|45996.5|16
1650619500000|2022-04-22 09:25:00|46051.2|46011.2|46041.5|46001.5|46060.9|46020.9|46036.5|45996.5|36
1650619800000|2022-04-22 09:30:00|46041.2|46001.2|46041.5|46001.5|46071.5|46031.5|46036.5|45996.5|29
1650620100000|2022-04-22 09:35:00|46041.2|46001.2|46041.1|46001.1|46046.2|46006.2|46036.4|45996.4|3
1650620400000|2022-04-22 09:40:00|46047|46007|46076.7|46036.7|46076.7|46036.7|46042|46002|131
1650620700000|2022-04-22 09:45:00|46071.7|46031.7|46056.7|46016.7|46072|46032|46056.7|46016.7|32
1650621000000|2022-04-22 09:50:00|46051.7|46011.7|46036.6|45996.6|46051.7|46011.7|46026.9|45986.9|9
1650621300000|2022-04-22 09:55:00|46041.6|46001.6|46051.9|46011.9|46051.9|46011.9|46026.9|45986.9|37
1650621600000|2022-04-22 10:00:00|46051.3|46011.3|46036.9|45996.9|46051.9|46011.9|46036.9|45996.9|3
1650621900000|2022-04-22 10:05:00|46026.9|45986.9|46046.8|46006.8|46046.8|46006.8|46026.9|45986.9|17
1650622200000|2022-04-22 10:10:00|46036.8|45996.8|46031.5|45991.5|46041.2|46001.2|46026.8|45986.8|29
1650622500000|2022-04-22 10:15:00|46026.8|45986.8|46082.4|46042.4|46082.7|46042.7|46026.8|45986.8|72
1650622800000|2022-04-22 10:20:00|46077.7|46037.7|46077.3|46037.3|46111.8|46071.8|46072.3|46032.3|33
1650623100000|2022-04-22 10:25:00|46072.3|46032.3|46062.3|46022.3|46082.3|46042.3|46062.3|46022.3|1
1650623400000|2022-04-22 10:30:00|46072.3|46032.3|46077|46037|46077.3|46037.3|46062.3|46022.3|5
1650623700000|2022-04-22 10:35:00|46072.3|46032.3|46032.2|45992.2|46077.3|46037.3|46007.2|45967.2|54
1650624000000|2022-04-22 10:40:00|46042.2|46002.2|45951.6|45911.6|46042.2|46002.2|45946.9|45906.9|211
1650624300000|2022-04-22 10:45:00|45946.9|45906.9|45976.9|45936.9|45976.9|45936.9|45912.2|45872.2|52
1650624600000|2022-04-22 10:50:00|45972.2|45932.2|46016.9|45976.9|46022.1|45982.1|45947.5|45907.5|75
1650624900000|2022-04-22 10:55:00|46012.1|45972.1|45907.1|45867.1|46017.1|45977.1|45907.1|45867.1|87
1650625200000|2022-04-22 11:00:00|45902.1|45862.1|45912.1|45872.1|45942.1|45902.1|45902.1|45862.1|93
1650625500000|2022-04-22 11:05:00|45921.8|45881.8|45977|45937|45982.1|45942.1|45907.1|45867.1|15
1650625800000|2022-04-22 11:10:00|45982|45942|45887|45847|45987|45947|45887|45847|73
1650626100000|2022-04-22 11:15:00|45887.3|45847.3|45982|45942|45986.7|45946.7|45887|45847|23
1650626400000|2022-04-22 11:20:00|45986.7|45946.7|46082|46042|46112|46072|45976.7|45936.7|30
1650626700000|2022-04-22 11:25:00|46077|46037|46011.9|45971.9|46081.9|46041.9|46011.9|45971.9|93
1650627000000|2022-04-22 11:30:00|46011.6|45971.6|46001.3|45961.3|46021.9|45981.9|45951.9|45911.9|41
1650627300000|2022-04-22 11:35:00|45996.6|45956.6|46021.6|45981.6|46051.9|46011.9|45951.6|45911.6|42
1650627600000|2022-04-22 11:40:00|46011.9|45971.9|46001.8|45961.8|46026|45986|45986.6|45946.6|12
1650627900000|2022-04-22 11:45:00|46006.5|45966.5|45966.8|45926.8|46031.8|45991.8|45961.8|45921.8|27
1650628200000|2022-04-22 11:50:00|45966.5|45926.5|45941.8|45901.8|45976.5|45936.5|45941.8|45901.8|120
1650628500000|2022-04-22 11:55:00|45956.2|45916.2|45740.9|45700.9|45966.8|45926.8|45706.7|45666.7|288
1650628800000|2022-04-22 12:00:00|45736.2|45696.2|45826.4|45786.4|45826.4|45786.4|45716.4|45676.4|50
1650629100000|2022-04-22 12:05:00|45821.7|45781.7|45845.5|45805.5|45845.5|45805.5|45795.8|45755.8|22
1650629400000|2022-04-22 12:10:00|45835.8|45795.8|45840.8|45800.8|45860.8|45820.8|45805.5|45765.5|92
1650629700000|2022-04-22 12:15:00|45845.8|45805.8|45820.5|45780.5|45900.8|45860.8|45815.7|45775.7|68
1650630000000|2022-04-22 12:20:00|45815.5|45775.5|45965.7|45925.7|45974.6|45934.6|45815.5|45775.5|112
1650630300000|2022-04-22 12:25:00|45970.7|45930.7|45851|45811|46031|45991|45851|45811|51
1650630600000|2022-04-22 12:30:00|45871|45831|45936.2|45896.2|45961.2|45921.2|45861|45821|21
1650630900000|2022-04-22 12:35:00|45931.5|45891.5|45930.6|45890.6|45946.5|45906.5|45875.9|45835.9|28
1650631200000|2022-04-22 12:40:00|45930.9|45890.9|45895.9|45855.9|45940.9|45900.9|45861.4|45821.4|77
1650634200000|2022-04-22 13:30:00|45955|45915|45835.3|45795.3|45970.3|45930.3|45764.7|45724.7|897
1650634500000|2022-04-22 13:35:00|45835.6|45795.6|45705.5|45665.5|45845.6|45805.6|45695.5|45655.5|617
1650634800000|2022-04-22 13:40:00|45700.8|45660.8|45661.1|45621.1|45745.5|45705.5|45656.1|45616.1|372
1650635100000|2022-04-22 13:45:00|45665.8|45625.8|45655.7|45615.7|45725.5|45685.5|45635.7|45595.7|432
1650635400000|2022-04-22 13:50:00|45651|45611|45561.6|45521.6|45651|45611|45537.1|45497.1|621
1650635700000|2022-04-22 13:55:00|45556.6|45516.6|45506|45466|45581|45541|45506|45466|978
1650636000000|2022-04-22 14:00:00|45511.2|45471.2|45541.5|45501.5|45551.2|45511.2|45466|45426|536
1650636300000|2022-04-22 14:05:00|45546.2|45506.2|45526.5|45486.5|45596.5|45556.5|45506.5|45466.5|647
1650636600000|2022-04-22 14:10:00|45521.5|45481.5|45466.1|45426.1|45527|45487|45456.4|45416.4|216
1650636900000|2022-04-22 14:15:00|45461.4|45421.4|45516.4|45476.4|45571.1|45531.1|45461.1|45421.1|436
1650637200000|2022-04-22 14:20:00|45521.1|45481.1|45486.4|45446.4|45536.1|45496.1|45456.1|45416.1|278
1650637500000|2022-04-22 14:25:00|45481.6|45441.6|45451.1|45411.1|45486.4|45446.4|45411.1|45371.1|425
1650637800000|2022-04-22 14:30:00|45456.1|45416.1|45506.3|45466.3|45601.3|45561.3|45446.1|45406.1|250
1650638100000|2022-04-22 14:35:00|45511.3|45471.3|45461.3|45421.3|45566.3|45526.3|45436|45396|268
1650638400000|2022-04-22 14:40:00|45466.3|45426.3|45496.2|45456.2|45496.5|45456.5|45416.2|45376.2|264
1650638700000|2022-04-22 14:45:00|45506|45466|45467.3|45427.3|45526.5|45486.5|45436.8|45396.8|564
1650639000000|2022-04-22 14:50:00|45467.6|45427.6|45472.3|45432.3|45527|45487|45467.6|45427.6|159
1650639300000|2022-04-22 14:55:00|45472|45432|45512.8|45472.8|45547.3|45507.3|45457.3|45417.3|437
1650639600000|2022-04-22 15:00:00|45517.5|45477.5|45497.8|45457.8|45527.8|45487.8|45477.8|45437.8|346
1650639900000|2022-04-22 15:05:00|45497.5|45457.5|45452.7|45412.7|45517.8|45477.8|45422.7|45382.7|180
1650640200000|2022-04-22 15:10:00|45452.5|45412.5|45443.3|45403.3|45512.7|45472.7|45428.3|45388.3|286
1650640500000|2022-04-22 15:15:00|45438.3|45398.3|45428.8|45388.8|45448.8|45408.8|45418.8|45378.8|438
1650640800000|2022-04-22 15:20:00|45419.1|45379.1|45302.9|45262.9|45428.8|45388.8|45288.2|45248.2|415
1650641100000|2022-04-22 15:25:00|45298.2|45258.2|45352.9|45312.9|45352.9|45312.9|45287.6|45247.6|733
1650641400000|2022-04-22 15:30:00|45353.2|45313.2|45353.7|45313.7|45378.7|45338.7|45333.4|45293.4|844
1650641700000|2022-04-22 15:35:00|45348.4|45308.4|45204.2|45164.2|45363.7|45323.7|45199.2|45159.2|513
1650642000000|2022-04-22 15:40:00|45208.9|45168.9|45304.7|45264.7|45309.7|45269.7|45199.2|45159.2|499
1650642300000|2022-04-22 15:45:00|45299.7|45259.7|45229.7|45189.7|45319.7|45279.7|45229.7|45189.7|199
1650642600000|2022-04-22 15:50:00|45234.7|45194.7|45235.2|45195.2|45280.2|45240.2|45225.2|45185.2|549
1650642900000|2022-04-22 15:55:00|45230.2|45190.2|45270.1|45230.1|45274.9|45234.9|45215.2|45175.2|166
1650643200000|2022-04-22 16:00:00|45274.9|45234.9|45270.1|45230.1|45295.1|45255.1|45235.4|45195.4|305
1650643500000|2022-04-22 16:05:00|45275.1|45235.1|45440.3|45400.3|45450.3|45410.3|45270.1|45230.1|272
1650643800000|2022-04-22 16:10:00|45440.1|45400.1|45415.6|45375.6|45470.3|45430.3|45405.6|45365.6|267
1650644100000|2022-04-22 16:15:00|45410.9|45370.9|45395.3|45355.3|45440.3|45400.3|45370.6|45330.6|213
1650644400000|2022-04-22 16:20:00|45395|45355|45511|45471|45521|45481|45360|45320|558
1650644700000|2022-04-22 16:25:00|45515.8|45475.8|45581|45541|45611|45571|45501|45461|377
1650645000000|2022-04-22 16:30:00|45585.7|45545.7|45600.7|45560.7|45661.5|45621.5|45581|45541|429
1650645300000|2022-04-22 16:35:00|45610.7|45570.7|45576.5|45536.5|45640.7|45600.7|45561.5|45521.5|498
1650645600000|2022-04-22 16:40:00|45581.2|45541.2|45622|45582|45627|45587|45561.5|45521.5|547
1650645900000|2022-04-22 16:45:00|45622.3|45582.3|45706.9|45666.9|45732|45692|45612|45572|90
1650646200000|2022-04-22 16:50:00|45711.7|45671.7|45731.9|45691.9|45751.4|45711.4|45691.4|45651.4|335
1650646500000|2022-04-22 16:55:00|45721.9|45681.9|45616.3|45576.3|45761.6|45721.6|45585.8|45545.8|289
1650646800000|2022-04-22 17:00:00|45626.1|45586.1|45565.5|45525.5|45626.1|45586.1|45560.5|45520.5|104
1650647100000|2022-04-22 17:05:00|45565.7|45525.7|45559.9|45519.9|45585.2|45545.2|45559.4|45519.4|341
1650647400000|2022-04-22 17:10:00|45574.6|45534.6|45585.4|45545.4|45599.9|45559.9|45574.6|45534.6|186
1650647700000|2022-04-22 17:15:00|45590.4|45550.4|45610.6|45570.6|45615.6|45575.6|45571.2|45531.2|104
1650648000000|2022-04-22 17:20:00|45605.6|45565.6|45605.3|45565.3|45624.8|45584.8|45590.6|45550.6|267
1650648300000|2022-04-22 17:25:00|45610|45570|45495.8|45455.8|45624.8|45584.8|45495.8|45455.8|286
1650648600000|2022-04-22 17:30:00|45500.8|45460.8|45450.8|45410.8|45510.5|45470.5|45445.5|45405.5|279
1650648900000|2022-04-22 17:35:00|45460.5|45420.5|45290.2|45250.2|45465.8|45425.8|45230.7|45190.7|757
1650649200000|2022-04-22 17:40:00|45285.5|45245.5|45265.4|45225.4|45330.5|45290.5|45230.2|45190.2|616
1650649500000|2022-04-22 17:45:00|45265.2|45225.2|45260.4|45220.4|45289.9|45249.9|45250.4|45210.4|410
1650649800000|2022-04-22 17:50:00|45260.1|45220.1|45245.9|45205.9|45279.9|45239.9|45240.9|45200.9|370
1650650100000|2022-04-22 17:55:00|45246.2|45206.2|45305.3|45265.3|45320.9|45280.9|45240.9|45200.9|369
1650650400000|2022-04-22 18:00:00|45305.6|45265.6|45251.4|45211.4|45320.6|45280.6|45231.4|45191.4|363
1650650700000|2022-04-22 18:05:00|45251.9|45211.9|45351.3|45311.3|45351.3|45311.3|45251.3|45211.3|444
1650651000000|2022-04-22 18:10:00|45361.3|45321.3|45250.7|45210.7|45370.8|45330.8|45240.7|45200.7|1046
1650651300000|2022-04-22 18:15:00|45250.5|45210.5|45284.9|45244.9|45325.7|45285.7|45240.7|45200.7|721
1650844800000|2022-04-25 00:00:00|45255.9|45215.9|45255.8|45215.8|45285.6|45245.6|45190.8|45150.8|416
1650845100000|2022-04-25 00:05:00|45265.8|45225.8|45166|45126|45280.9|45240.9|45166|45126|101
1650845400000|2022-04-25 00:10:00|45165.8|45125.8|45075.9|45035.9|45175.9|45135.9|45075.9|45035.9|236
1650845700000|2022-04-25 00:15:00|45090.8|45050.8|45130.7|45090.7|45140.7|45100.7|45080.9|45040.9|37
1650846000000|2022-04-25 00:20:00|45130.8|45090.8|45060.8|45020.8|45140.7|45100.7|45055.8|45015.8|79
1650846300000|2022-04-25 00:25:00|45065.8|45025.8|45050.6|45010.6|45070.8|45030.8|45040.8|45000.8|40
1650846600000|2022-04-25 00:30:00|45050.7|45010.7|45040.8|45000.8|45055.6|45015.6|45035.9|44995.9|12
1650846900000|2022-04-25 00:35:00|45045.7|45005.7|45075.6|45035.6|45075.7|45035.7|45040.7|45000.7|61
1650847200000|2022-04-25 00:40:00|45070.6|45030.6|45070.6|45030.6|45070.6|45030.6|45070.5|45030.5|7
1650847500000|2022-04-25 00:45:00|45070.5|45030.5|45035.6|44995.6|45070.5|45030.5|45035.6|44995.6|15
1650847800000|2022-04-25 00:50:00|45040.6|45000.6|45000.6|44960.6|45045.5|45005.5|44990.5|44950.5|118
1650848100000|2022-04-25 00:55:00|45000.5|44960.5|45025.5|44985.5|45025.6|44985.6|44995.6|44955.6|30
1650848400000|2022-04-25 01:00:00|45025.6|44985.6|44975.4|44935.4|45035.6|44995.6|44945.5|44905.5|120
1650848700000|2022-04-25 01:05:00|44970.4|44930.4|44945.5|44905.5|45000.4|44960.4|44945.5|44905.5|44
1650849000000|2022-04-25 01:10:00|44950.5|44910.5|45020.4|44980.4|45050.3|45010.3|44945.5|44905.5|76
1650849300000|2022-04-25 01:15:00|45015.4|44975.4|44980.4|44940.4|45015.4|44975.4|44965.4|44925.4|135
1650849600000|2022-04-25 01:20:00|44970.4|44930.4|44970.4|44930.4|44995.2|44955.2|44940.4|44900.4|62
1650849900000|2022-04-25 01:25:00|44960.4|44920.4|45000.3|44960.3|45045.5|45005.5|44950.3|44910.3|111
1650850200000|2022-04-25 01:30:00|45010.2|44970.2|44970.3|44930.3|45025.2|44985.2|44965.3|44925.3|49
1650850500000|2022-04-25 01:35:00|44965.3|44925.3|44990.3|44950.3|45020.3|44980.3|44965.3|44925.3|19
1650850800000|2022-04-25 01:40:00|44990.4|44950.4|44965.2|44925.2|45000.4|44960.4|44940.3|44900.3|28
1650851100000|2022-04-25 01:45:00|44955.3|44915.3|44935.3|44895.3|44970.2|44930.2|44935.3|44895.3|78
1650851400000|2022-04-25 01:50:00|44940.3|44900.3|44930.1|44890.1|44950.3|44910.3|44925.1|44885.1|93
1650851700000|2022-04-25 01:55:00|44930.2|44890.2|44895.1|44855.1|44940.1|44900.1|44885.2|44845.2|110
1650852000000|2022-04-25 02:00:00|44890.1|44850.1|44885.2|44845.2|44920.1|44880.1|44885.2|44845.2|65
1650852300000|2022-04-25 02:05:00|44890.1|44850.1|44840.1|44800.1|44890.1|44850.1|44835.2|44795.2|63
1650852600000|2022-04-25 02:10:00|44845.1|44805.1|44855|44815|44880.1|44840.1|44845.1|44805.1|27
1650852900000|2022-04-25 02:15:00|44870.1|44830.1|44850.1|44810.1|44870.1|44830.1|44835.2|44795.2|29
1650853200000|2022-04-25 02:20:00|44855.1|44815.1|44840|44800|44855.1|44815.1|44835|44795|46
1650853500000|2022-04-25 02:25:00|44845|44805|44855|44815|44855|44815|44839.9|44799.9|23
1650853800000|2022-04-25 02:30:00|44850|44810|44849.9|44809.9|44855|44815|44794.9|44754.9|158
1650854100000|2022-04-25 02:35:00|44844.9|44804.9|44849.9|44809.9|44879.9|44839.9|44834.9|44794.9|192
1650854400000|2022-04-25 02:40:00|44849.8|44809.8|44854.8|44814.8|44859.9|44819.9|44819.9|44779.9|12
1650854700000|2022-04-25 02:45:00|44854.9|44814.9|44849.8|44809.8|44864.8|44824.8|44834.8|44794.8|19
1650855000000|2022-04-25 02:50:00|44844.7|44804.7|44879.8|44839.8|44879.8|44839.8|44829.8|44789.8|28
1650855300000|2022-04-25 02:55:00|44884.8|44844.8|44879.7|44839.7|44894.7|44854.7|44874.8|44834.8|11
1650855600000|2022-04-25 03:00:00|44884.7|44844.7|44894.6|44854.6|44899.7|44859.7|44854.6|44814.6|15
1650855900000|2022-04-25 03:05:00|44894.7|44854.7|44879.7|44839.7|44899.6|44859.6|44864.6|44824.6|8
1650856200000|2022-04-25 03:10:00|44879.6|44839.6|44879.6|44839.6|44884.6|44844.6|44874.5|44834.5|36
1650856500000|2022-04-25 03:15:00|44874.5|44834.5|44894.5|44854.5|44894.5|44854.5|44834.7|44794.7|33
1650856800000|2022-04-25 03:20:00|44889.6|44849.6|44899.5|44859.5|44904.5|44864.5|44869.5|44829.5|12
1650857100000|2022-04-25 03:25:00|44904.5|44864.5|44899.5|44859.5|44904.5|44864.5|44894.5|44854.5|17
1650857400000|2022-04-25 03:30:00|44899.6|44859.6|44899.5|44859.5|44904.5|44864.5|44884.5|44844.5|4
1650857700000|2022-04-25 03:35:00|44899.4|44859.4|44894.4|44854.4|44904.4|44864.4|44894.4|44854.4|2
1650858000000|2022-04-25 03:40:00|44894.3|44854.3|44884.4|44844.4|44899.4|44859.4|44884.4|44844.4|4
1650858300000|2022-04-25 03:45:00|44884.3|44844.3|44924.3|44884.3|44929.3|44889.3|44884.3|44844.3|15
1650858600000|2022-04-25 03:50:00|44914.3|44874.3|44909.3|44869.3|44924.3|44884.3|44904.4|44864.4|9103
1650858900000|2022-04-25 03:55:00|44914.3|44874.3|44909.2|44869.2|44919.3|44879.3|44909.2|44869.2|0
1650859200000|2022-04-25 04:00:00|44904.3|44864.3|44929.2|44889.2|44934.2|44894.2|44904.3|44864.3|4
1650859500000|2022-04-25 04:05:00|44924.3|44884.3|44914.2|44874.2|44934.2|44894.2|44914.2|44874.2|6
1650859800000|2022-04-25 04:10:00|44914.1|44874.1|44959.1|44919.1|44959.1|44919.1|44904.2|44864.2|6
1650860100000|2022-04-25 04:15:00|44969.1|44929.1|44984|44944|44984|44944|44959.1|44919.1|19
1650860400000|2022-04-25 04:20:00|44979|44939|44954|44914|44984|44944|44949|44909|10
1650860700000|2022-04-25 04:25:00|44959|44919|44973.9|44933.9|44973.9|44933.9|44954|44914|13
1650861000000|2022-04-25 04:30:00|44984|44944|44973.9|44933.9|44984|44944|44973.9|44933.9|30
1650861300000|2022-04-25 04:35:00|44969|44929|44978.9|44938.9|44978.9|44938.9|44963.9|44923.9|13
1650861600000|2022-04-25 04:40:00|44978.8|44938.8|44968.8|44928.8|44978.8|44938.8|44968.8|44928.8|4
1650861900000|2022-04-25 04:45:00|44958.8|44918.8|44968.8|44928.8|44968.9|44928.9|44943.8|44903.8|32
1650862200000|2022-04-25 04:50:00|44963.8|44923.8|44948.8|44908.8|44968.8|44928.8|44943.7|44903.7|11
1650862500000|2022-04-25 04:55:00|44953.7|44913.7|44948.8|44908.8|44963.7|44923.7|44943.7|44903.7|8
1650862800000|2022-04-25 05:00:00|44958.8|44918.8|44958.7|44918.7|44963.7|44923.7|44943.7|44903.7|12
1650863100000|2022-04-25 05:05:00|44958.6|44918.6|44943.6|44903.6|44958.6|44918.6|44943.6|44903.6|16
1650863400000|2022-04-25 05:10:00|44933.7|44893.7|44933.6|44893.6|44953.7|44913.7|44918.7|44878.7|12
1650863700000|2022-04-25 05:15:00|44933.7|44893.7|44923.6|44883.6|44933.7|44893.7|44923.6|44883.6|29
1650864000000|2022-04-25 05:20:00|44923.7|44883.7|44938.6|44898.6|44973.5|44933.5|44923.6|44883.6|39
1650864300000|2022-04-25 05:25:00|44938.5|44898.5|44958.5|44918.5|44958.5|44918.5|44928.5|44888.5|61
1650864600000|2022-04-25 05:30:00|44938.5|44898.5|44898.5|44858.5|44948.4|44908.4|44893.5|44853.5|49
1650864900000|2022-04-25 05:35:00|44903.5|44863.5|44768.4|44728.4|44903.5|44863.5|44753.4|44713.4|82
1650865200000|2022-04-25 05:40:00|44763.4|44723.4|44738.5|44698.5|44778.4|44738.4|44733.5|44693.5|130
1650865500000|2022-04-25 05:45:00|44733.5|44693.5|44768.4|44728.4|44773.4|44733.4|44733.5|44693.5|34
1650865800000|2022-04-25 05:50:00|44763.4|44723.4|44788.3|44748.3|44798.4|44758.4|44763.4|44723.4|35
1650866100000|2022-04-25 05:55:00|44788.4|44748.4|44758.3|44718.3|44788.4|44748.4|44723.4|44683.4|41
1650866400000|2022-04-25 06:00:00|44758.4|44718.4|44728.4|44688.4|44768.4|44728.4|44723.4|44683.4|15
1650866700000|2022-04-25 06:05:00|44733.3|44693.3|44748.3|44708.3|44768.2|44728.2|44733.3|44693.3|17
1650867000000|2022-04-25 06:10:00|44748.2|44708.2|44728.3|44688.3|44748.2|44708.2|44728.2|44688.2|12
1650867300000|2022-04-25 06:15:00|44723.3|44683.3|44738.2|44698.2|44748.3|44708.3|44723.3|44683.3|19
1650867600000|2022-04-25 06:20:00|44748.2|44708.2|44768.1|44728.1|44768.2|44728.2|44743.2|44703.2|21
1650867900000|2022-04-25 06:25:00|44763.1|44723.1|44778.1|44738.1|44788.1|44748.1|44758.1|44718.1|29
1650868200000|2022-04-25 06:30:00|44773.1|44733.1|44708.1|44668.1|44778.1|44738.1|44708.1|44668.1|96
1650868500000|2022-04-25 06:35:00|44693|44653|44638|44598|44693|44653|44633.1|44593.1|61
1650868800000|2022-04-25 06:40:00|44633.1|44593.1|44638|44598|44653|44613|44593.1|44553.1|125
1650869100000|2022-04-25 06:45:00|44628|44588|44613|44573|44643|44603|44607.9|44567.9|93
1650869400000|2022-04-25 06:50:00|44612.9|44572.9|44612.9|44572.9|44612.9|44572.9|44593|44553|46
1650869700000|2022-04-25 06:55:00|44622.8|44582.8|44607.9|44567.9|44622.8|44582.8|44592.9|44552.9|34
1650870000000|2022-04-25 07:00:00|44607.8|44567.8|44632.6|44592.6|44632.7|44592.7|44607.8|44567.8|49
1650870300000|2022-04-25 07:05:00|44627.7|44587.7|44627.7|44587.7|44632.6|44592.6|44622.7|44582.7|18
1650870600000|2022-04-25 07:10:00|44622.7|44582.7|44667.6|44627.6|44677.6|44637.6|44622.6|44582.6|39
1650870900000|2022-04-25 07:15:00|44662.6|44622.6|44727.6|44687.6|44732.6|44692.6|44652.7|44612.7|41
1650871200000|2022-04-25 07:20:00|44732.5|44692.5|44717.5|44677.5|44732.5|44692.5|44702.6|44662.6|24
1650871500000|2022-04-25 07:25:00|44712.5|44672.5|44727.4|44687.4|44737.6|44697.6|44712.5|44672.5|40
1650871800000|2022-04-25 07:30:00|44717.5|44677.5|44617.5|44577.5|44717.5|44677.5|44612.5|44572.5|61
1650872100000|2022-04-25 07:35:00|44617.4|44577.4|44637.4|44597.4|44642.4|44602.4|44612.4|44572.4|25
1650872400000|2022-04-25 07:40:00|44632.5|44592.5|44657.3|44617.3|44662.3|44622.3|44632.5|44592.5|40
1650872700000|2022-04-25 07:45:00|44652.4|44612.4|44657.3|44617.3|44662.3|44622.3|44612.4|44572.4|25
1650873000000|2022-04-25 07:50:00|44662.3|44622.3|44647.3|44607.3|44662.3|44622.3|44622.4|44582.4|13
1650873300000|2022-04-25 07:55:00|44642.3|44602.3|44662.3|44622.3|44667.3|44627.3|44622.3|44582.3|59
1650873600000|2022-04-25 08:00:00|44662.2|44622.2|44677.2|44637.2|44682.3|44642.3|44657.2|44617.2|53
1650873900000|2022-04-25 08:05:00|44682.2|44642.2|44692.2|44652.2|44692.2|44652.2|44642.3|44602.3|39
1650874200000|2022-04-25 08:10:00|44697.2|44657.2|44662.1|44622.1|44702.2|44662.2|44647.1|44607.1|83
1650874500000|2022-04-25 08:15:00|44657.1|44617.1|44682.1|44642.1|44692.1|44652.1|44647.1|44607.1|10
1650874800000|2022-04-25 08:20:00|44687|44647|44697.2|44657.2|44707.1|44667.1|44682|44642|12
1650875100000|2022-04-25 08:25:00|44697.1|44657.1|44707.1|44667.1|44717.1|44677.1|44687.1|44647.1|8
1650875400000|2022-04-25 08:30:00|44697.2|44657.2|44642|44602|44702.1|44662.1|44642|44602|44
1650875700000|2022-04-25 08:35:00|44637|44597|44676.9|44636.9|44686.9|44646.9|44622|44582|43
1650876000000|2022-04-25 08:40:00|44671.9|44631.9|44636.9|44596.9|44677|44637|44636.9|44596.9|12
1650876300000|2022-04-25 08:45:00|44636.8|44596.8|44646.9|44606.9|44646.9|44606.9|44616.9|44576.9|69
1650876600000|2022-04-25 08:50:00|44641.8|44601.8|44651.8|44611.8|44661.8|44621.8|44636.9|44596.9|27
1650876900000|2022-04-25 08:55:00|44641.8|44601.8|44636.8|44596.8|44651.8|44611.8|44621.8|44581.8|11
1650877200000|2022-04-25 09:00:00|44636.9|44596.9|44651.7|44611.7|44651.8|44611.8|44636.8|44596.8|123
1650877500000|2022-04-25 09:05:00|44666.7|44626.7|44656.7|44616.7|44666.7|44626.7|44636.7|44596.7|11
1650877800000|2022-04-25 09:10:00|44656.6|44616.6|44696.7|44656.7|44706.7|44666.7|44646.7|44606.7|14
1650878100000|2022-04-25 09:15:00|44696.6|44656.6|44696.7|44656.7|44721.6|44681.6|44686.7|44646.7|38
1650878400000|2022-04-25 09:20:00|44696.6|44656.6|44696.6|44656.6|44701.6|44661.6|44686.6|44646.6|68
1650878700000|2022-04-25 09:25:00|44691.7|44651.7|44666.5|44626.5|44701.5|44661.5|44666.5|44626.5|71
1650879000000|2022-04-25 09:30:00|44666.6|44626.6|44676.5|44636.5|44676.6|44636.6|44661.5|44621.5|20
1650879300000|2022-04-25 09:35:00|44681.4|44641.4|44681.4|44641.4|44701.5|44661.5|44666.5|44626.5|15
1650879600000|2022-04-25 09:40:00|44691.4|44651.4|44711.5|44671.5|44711.5|44671.5|44676.4|44636.4|26
1650879900000|2022-04-25 09:45:00|44711.4|44671.4|44716.4|44676.4|44731.4|44691.4|44701.4|44661.4|76
1650880200000|2022-04-25 09:50:00|44721.4|44681.4|44706.3|44666.3|44721.4|44681.4|44701.3|44661.3|12
1650880500000|2022-04-25 09:55:00|44701.4|44661.4|44726.3|44686.3|44731.3|44691.3|44681.3|44641.3|48
1650880800000|2022-04-25 10:00:00|44726.2|44686.2|44726.2|44686.2|44741.3|44701.3|44711.3|44671.3|13
1650881100000|2022-04-25 10:05:00|44726.3|44686.3|44701.2|44661.2|44726.3|44686.3|44701.2|44661.2|64
1650881400000|2022-04-25 10:10:00|44696.2|44656.2|44706.2|44666.2|44726.2|44686.2|44691.3|44651.3|16
1650881700000|2022-04-25 10:15:00|44701.3|44661.3|44741.1|44701.1|44751.1|44711.1|44701.2|44661.2|14
1650882000000|2022-04-25 10:20:00|44736.1|44696.1|44741|44701|44751|44711|44721.1|44681.1|35
1650882300000|2022-04-25 10:25:00|44746|44706|44736|44696|44746|44706|44701.1|44661.1|58
1650882600000|2022-04-25 10:30:00|44746|44706|44741|44701|44771|44731|44731|44691|26
1650882900000|2022-04-25 10:35:00|44736|44696|44721|44681|44746|44706|44711|44671|24
1650883200000|2022-04-25 10:40:00|44716|44676|44735.9|44695.9|44745.9|44705.9|44705.9|44665.9|19
1650883500000|2022-04-25 10:45:00|44731|44691|44715.9|44675.9|44735.9|44695.9|44700.9|44660.9|26
1650883800000|2022-04-25 10:50:00|44725.8|44685.8|44745.8|44705.8|44745.8|44705.8|44720.9|44680.9|8
1650884100000|2022-04-25 10:55:00|44750.8|44710.8|44765.8|44725.8|44765.8|44725.8|44740.8|44700.8|18
1650884400000|2022-04-25 11:00:00|44760.8|44720.8|44770.7|44730.7|44780.7|44740.7|44750.8|44710.8|71
1650884700000|2022-04-25 11:05:00|44760.7|44720.7|44815.7|44775.7|44815.7|44775.7|44750.8|44710.8|109
1650885000000|2022-04-25 11:10:00|44810.8|44770.8|44750.6|44710.6|44820.7|44780.7|44750.6|44710.6|108
1650885300000|2022-04-25 11:15:00|44750.5|44710.5|44735.6|44695.6|44750.6|44710.6|44730.6|44690.6|41
1650885600000|2022-04-25 11:20:00|44740.6|44700.6|44740.6|44700.6|44750.6|44710.6|44720.6|44680.6|38
1650885900000|2022-04-25 11:25:00|44745.6|44705.6|44730.5|44690.5|44750.5|44710.5|44720.5|44680.5|45
1650886200000|2022-04-25 11:30:00|44725.5|44685.5|44700.4|44660.4|44730.5|44690.5|44690.4|44650.4|69
1650886500000|2022-04-25 11:35:00|44695.5|44655.5|44640.2|44600.2|44705.5|44665.5|44640.2|44600.2|136
1650886800000|2022-04-25 11:40:00|44635.3|44595.3|44625.2|44585.2|44640.3|44600.3|44575.2|44535.2|149
1650887100000|2022-04-25 11:45:00|44630.2|44590.2|44695.2|44655.2|44715.2|44675.2|44620.2|44580.2|207
1650887400000|2022-04-25 11:50:00|44695.1|44655.1|44645.2|44605.2|44695.2|44655.2|44645.1|44605.1|55
1650887700000|2022-04-25 11:55:00|44650.1|44610.1|44710.1|44670.1|44720.1|44680.1|44640.2|44600.2|75
1650888000000|2022-04-25 12:00:00|44715.1|44675.1|44725.1|44685.1|44750.1|44710.1|44715|44675|97
1650888300000|2022-04-25 12:05:00|44725|44685|44750|44710|44770.1|44730.1|44720.1|44680.1|94
1650888600000|2022-04-25 12:10:00|44750.1|44710.1|44785.2|44745.2|44790.2|44750.2|44750|44710|96
1650888900000|2022-04-25 12:15:00|44780.2|44740.2|44790.2|44750.2|44810.1|44770.1|44760.2|44720.2|56
1650889200000|2022-04-25 12:20:00|44775.1|44735.1|44785.1|44745.1|44790.1|44750.1|44740.1|44700.1|58
1650889500000|2022-04-25 12:25:00|44780.1|44740.1|44835|44795|44845.1|44805.1|44765.1|44725.1|89
1650889800000|2022-04-25 12:30:00|44830.1|44790.1|44780|44740|44835.1|44795.1|44780|44740|133
1650890100000|2022-04-25 12:35:00|44775|44735|44790|44750|44795.1|44755.1|44755|44715|71
1650890400000|2022-04-25 12:40:00|44795|44755|44805|44765|44820|44780|44775|44735|64
1650893400000|2022-04-25 13:30:00|44809.6|44769.6|44784.5|44744.5|44809.6|44769.6|44609.6|44569.6|1287
1650893700000|2022-04-25 13:35:00|44794.5|44754.5|44769.5|44729.5|44804.6|44764.6|44744.5|44704.5|1031
1650894000000|2022-04-25 13:40:00|44769.4|44729.4|44674.4|44634.4|44829.5|44789.5|44654.5|44614.5|768
1650894300000|2022-04-25 13:45:00|44669.4|44629.4|44719.3|44679.3|44729.4|44689.4|44639.4|44599.4|885
1650894600000|2022-04-25 13:50:00|44759.3|44719.3|44864.4|44824.4|44869.4|44829.4|44704.3|44664.3|480
1650894900000|2022-04-25 13:55:00|44854.4|44814.4|44889.4|44849.4|44919.3|44879.3|44814.4|44774.4|283
1650895200000|2022-04-25 14:00:00|44889.3|44849.3|44974.3|44934.3|44984.3|44944.3|44879.4|44839.4|390
1650895500000|2022-04-25 14:05:00|44979.3|44939.3|44914.2|44874.2|44979.3|44939.3|44889.3|44849.3|351
1650895800000|2022-04-25 14:10:00|44919.2|44879.2|44784.2|44744.2|44939.2|44899.2|44784.2|44744.2|142
1650896100000|2022-04-25 14:15:00|44789.1|44749.1|44788.8|44748.8|44869.1|44829.1|44729.2|44689.2|896
1650896400000|2022-04-25 14:20:00|44793.8|44753.8|44858.8|44818.8|44873.8|44833.8|44783.8|44743.8|415
1650896700000|2022-04-25 14:25:00|44858.9|44818.9|44853.9|44813.9|44863.8|44823.8|44793.9|44753.9|189
1650897000000|2022-04-25 14:30:00|44848.9|44808.9|44823.8|44783.8|44868.9|44828.9|44798.9|44758.9|239
1650897300000|2022-04-25 14:35:00|44818.8|44778.8|44823.8|44783.8|44858.8|44818.8|44788.8|44748.8|166
1650897600000|2022-04-25 14:40:00|44793.8|44753.8|44748.7|44708.7|44808.8|44768.8|44738.8|44698.8|257
1650897900000|2022-04-25 14:45:00|44748.8|44708.8|44728.7|44688.7|44778.7|44738.7|44688.8|44648.8|449
1650898200000|2022-04-25 14:50:00|44718.8|44678.8|44753.8|44713.8|44778.8|44738.8|44708.8|44668.8|366
1650898500000|2022-04-25 14:55:00|44748.9|44708.9|44723.8|44683.8|44758.8|44718.8|44708.8|44668.8|244
1650898800000|2022-04-25 15:00:00|44723.7|44683.7|44773.7|44733.7|44788.8|44748.8|44708.7|44668.7|248
1650899100000|2022-04-25 15:05:00|44768.7|44728.7|44668.8|44628.8|44768.8|44728.8|44668.7|44628.7|159
1650899400000|2022-04-25 15:10:00|44668.7|44628.7|44578.7|44538.7|44678.7|44638.7|44578.7|44538.7|572
1650899700000|2022-04-25 15:15:00|44588.7|44548.7|44628.7|44588.7|44638.7|44598.7|44578.7|44538.7|325
1650900000000|2022-04-25 15:20:00|44638.7|44598.7|44643.6|44603.6|44678.6|44638.6|44638.7|44598.7|152
1650900300000|2022-04-25 15:25:00|44638.7|44598.7|44678.5|44638.5|44678.6|44638.6|44638.6|44598.6|132
1650900600000|2022-04-25 15:30:00|44673.5|44633.5|44763.5|44723.5|44773.5|44733.5|44668.5|44628.5|204
1650900900000|2022-04-25 15:35:00|44758.5|44718.5|44823.4|44783.4|44848.4|44808.4|44738.5|44698.5|264
1650901200000|2022-04-25 15:40:00|44823.5|44783.5|44868.4|44828.4|44893.4|44853.4|44823.5|44783.5|497
1650901500000|2022-04-25 15:45:00|44858.4|44818.4|44818.4|44778.4|44868.4|44828.4|44818.4|44778.4|516
1650901800000|2022-04-25 15:50:00|44813.4|44773.4|44718.3|44678.3|44838.4|44798.4|44708.3|44668.3|421
1650902100000|2022-04-25 15:55:00|44728.3|44688.3|44748.3|44708.3|44748.3|44708.3|44718.3|44678.3|281
1650902400000|2022-04-25 16:00:00|44743.3|44703.3|44713.3|44673.3|44768.3|44728.3|44688.3|44648.3|257
1650902700000|2022-04-25 16:05:00|44708.3|44668.3|44713.3|44673.3|44733.3|44693.3|44678.3|44638.3|299
1650903000000|2022-04-25 16:10:00|44708.3|44668.3|44743.2|44703.2|44778.2|44738.2|44698.3|44658.3|132
1650903300000|2022-04-25 16:15:00|44773.3|44733.3|44718.3|44678.3|44788.3|44748.3|44713.3|44673.3|567
1650903600000|2022-04-25 16:20:00|44713.3|44673.3|44828.3|44788.3|44848.3|44808.3|44693.3|44653.3|285
1650903900000|2022-04-25 16:25:00|44838.3|44798.3|44848.2|44808.2|44918.2|44878.2|44833.2|44793.2|204
1650904200000|2022-04-25 16:30:00|44843.2|44803.2|44833.2|44793.2|44863.2|44823.2|44818.2|44778.2|208
1650904500000|2022-04-25 16:35:00|44843.2|44803.2|44798.2|44758.2|44848.2|44808.2|44788.2|44748.2|140
1650904800000|2022-04-25 16:40:00|44808.2|44768.2|44778.2|44738.2|44848.2|44808.2|44768.2|44728.2|211
1650905100000|2022-04-25 16:45:00|44773.2|44733.2|44733.1|44693.1|44778.2|44738.2|44708.1|44668.1|331
1650905400000|2022-04-25 16:50:00|44728.2|44688.2|44628.1|44588.1|44728.2|44688.2|44628.1|44588.1|280
1650905700000|2022-04-25 16:55:00|44623.1|44583.1|44678|44638|44678.1|44638.1|44618.1|44578.1|260
1650906000000|2022-04-25 17:00:00|44688|44648|44667.9|44627.9|44688|44648|44628|44588|464
1650906300000|2022-04-25 17:05:00|44657.9|44617.9|44667.9|44627.9|44687.9|44647.9|44647.9|44607.9|191
1650906600000|2022-04-25 17:10:00|44662.9|44622.9|44637.8|44597.8|44677.9|44637.9|44627.8|44587.8|151
1650906900000|2022-04-25 17:15:00|44637.9|44597.9|44637.8|44597.8|44647.8|44607.8|44617.8|44577.8|105
1650907200000|2022-04-25 17:20:00|44647.8|44607.8|44627.8|44587.8|44647.8|44607.8|44607.8|44567.8|277
1650907500000|2022-04-25 17:25:00|44632.8|44592.8|44637.7|44597.7|44667.7|44627.7|44627.8|44587.8|195
1650907800000|2022-04-25 17:30:00|44627.8|44587.8|44587.7|44547.7|44627.8|44587.8|44577.7|44537.7|275
1650908100000|2022-04-25 17:35:00|44582.7|44542.7|44567.6|44527.6|44597.6|44557.6|44537.6|44497.6|192
1650908400000|2022-04-25 17:40:00|44562.6|44522.6|44577.6|44537.6|44582.6|44542.6|44547.6|44507.6|528
1650908700000|2022-04-25 17:45:00|44587.6|44547.6|44567.6|44527.6|44592.6|44552.6|44552.6|44512.6|358
1650909000000|2022-04-25 17:50:00|44572.6|44532.6|44567.5|44527.5|44587.5|44547.5|44557.5|44517.5|530
1650909300000|2022-04-25 17:55:00|44557.5|44517.5|44577.5|44537.5|44587.5|44547.5|44547.5|44507.5|264
1650909600000|2022-04-25 18:00:00|44582.5|44542.5|44577.4|44537.4|44612.4|44572.4|44577.4|44537.4|324
1650909900000|2022-04-25 18:05:00|44582.4|44542.4|44577.3|44537.3|44617.3|44577.3|44577.3|44537.3|700
1650910200000|2022-04-25 18:10:00|44582.3|44542.3|44577.2|44537.2|44622.3|44582.3|44577.2|44537.2|1359
1650910500000|2022-04-25 18:15:00|44582.2|44542.2|44552.2|44512.2|44617.2|44577.2|44547.2|44507.2|879
1650931200000|2022-04-26 00:00:00|44659.4|44619.4|44634.3|44594.3|44664.4|44624.4|44614.4|44574.4|221
1650931500000|2022-04-26 00:05:00|44624.3|44584.3|44624.3|44584.3|44644.3|44604.3|44604.3|44564.3|73
1650931800000|2022-04-26 00:10:00|44619.3|44579.3|44639.2|44599.2|44674.3|44634.3|44614.3|44574.3|35
1650932100000|2022-04-26 00:15:00|44634.2|44594.2|44609.2|44569.2|44634.2|44594.2|44609.2|44569.2|175
1650932400000|2022-04-26 00:20:00|44614.2|44574.2|44599.1|44559.1|44619.2|44579.2|44599.1|44559.1|17
1650932700000|2022-04-26 00:25:00|44594.1|44554.1|44629.1|44589.1|44634.1|44594.1|44589.1|44549.1|18
1650933000000|2022-04-26 00:30:00|44624.1|44584.1|44609|44569|44634.1|44594.1|44579.1|44539.1|29
1650933300000|2022-04-26 00:35:00|44614|44574|44629|44589|44629|44589|44609|44569|8
1650933600000|2022-04-26 00:40:00|44624|44584|44658.9|44618.9|44658.9|44618.9|44619|44579|13
1650933900000|2022-04-26 00:45:00|44653.9|44613.9|44638.9|44598.9|44653.9|44613.9|44633.9|44593.9|4
1650934200000|2022-04-26 00:50:00|44633.9|44593.9|44638.8|44598.8|44638.9|44598.9|44623.9|44583.9|5
1650934500000|2022-04-26 00:55:00|44633.8|44593.8|44648.8|44608.8|44648.8|44608.8|44628.8|44588.8|3
1650934800000|2022-04-26 01:00:00|44643.8|44603.8|44663.7|44623.7|44673.8|44633.8|44643.8|44603.8|16
1650935100000|2022-04-26 01:05:00|44668.7|44628.7|44708.7|44668.7|44738.7|44698.7|44663.7|44623.7|66
1650935400000|2022-04-26 01:10:00|44713.7|44673.7|44718.6|44678.6|44728.7|44688.7|44708.6|44668.6|32
1650935700000|2022-04-26 01:15:00|44713.6|44673.6|44743.6|44703.6|44758.6|44718.6|44708.6|44668.6|16
1650936000000|2022-04-26 01:20:00|44738.6|44698.6|44718.5|44678.5|44738.6|44698.6|44713.6|44673.6|14
1650936300000|2022-04-26 01:25:00|44723.5|44683.5|44713.5|44673.5|44728.5|44688.5|44713.5|44673.5|11
1650936600000|2022-04-26 01:30:00|44708.5|44668.5|44688.5|44648.5|44718.5|44678.5|44673.4|44633.4|16
1650936900000|2022-04-26 01:35:00|44693.4|44653.4|44713.4|44673.4|44723.4|44683.4|44683.4|44643.4|10
1650937200000|2022-04-26 01:40:00|44708.4|44668.4|44718.3|44678.3|44733.4|44693.4|44703.4|44663.4|19
1650937500000|2022-04-26 01:45:00|44713.3|44673.3|44638.3|44598.3|44713.3|44673.3|44628.3|44588.3|41
1650937800000|2022-04-26 01:50:00|44633.3|44593.3|44623.2|44583.2|44638.2|44598.2|44603.3|44563.3|21
1650938100000|2022-04-26 01:55:00|44618.2|44578.2|44603.2|44563.2|44628.2|44588.2|44603.2|44563.2|23
1650938400000|2022-04-26 02:00:00|44608.2|44568.2|44618.1|44578.1|44628.2|44588.2|44603.1|44563.1|20
1650938700000|2022-04-26 02:05:00|44623.1|44583.1|44598.1|44558.1|44623.1|44583.1|44588.1|44548.1|13
1650939000000|2022-04-26 02:10:00|44603.1|44563.1|44588|44548|44603.1|44563.1|44573.1|44533.1|14
1650939300000|2022-04-26 02:15:00|44593|44553|44593|44553|44608|44568|44583|44543|8
1650939600000|2022-04-26 02:20:00|44588|44548|44593|44553|44593|44553|44583|44543|8
1650939900000|2022-04-26 02:25:00|44598|44558|44597.9|44557.9|44603|44563|44592.9|44552.9|19
1650940200000|2022-04-26 02:30:00|44607.9|44567.9|44607.9|44567.9|44632.9|44592.9|44607.9|44567.9|100
1650940500000|2022-04-26 02:35:00|44607.8|44567.8|44607.8|44567.8|44617.8|44577.8|44602.8|44562.8|9
1650940800000|2022-04-26 02:40:00|44602.8|44562.8|44587.7|44547.7|44612.8|44572.8|44587.7|44547.7|10
1650941100000|2022-04-26 02:45:00|44592.7|44552.7|44617.7|44577.7|44617.7|44577.7|44587.7|44547.7|9
1650941400000|2022-04-26 02:50:00|44612.7|44572.7|44617.6|44577.6|44622.6|44582.6|44592.6|44552.6|26
1650941700000|2022-04-26 02:55:00|44612.6|44572.6|44612.6|44572.6|44622.6|44582.6|44602.6|44562.6|9
1650942000000|2022-04-26 03:00:00|44622.6|44582.6|44667.5|44627.5|44677.5|44637.5|44602.6|44562.6|41
1650942300000|2022-04-26 03:05:00|44662.5|44622.5|44677.5|44637.5|44692.5|44652.5|44647.5|44607.5|30
1650942600000|2022-04-26 03:10:00|44672.5|44632.5|44692.4|44652.4|44692.4|44652.4|44662.4|44622.4|7
1650942900000|2022-04-26 03:15:00|44687.4|44647.4|44677.4|44637.4|44702.4|44662.4|44672.4|44632.4|14
1650943200000|2022-04-26 03:20:00|44682.4|44642.4|44667.3|44627.3|44682.4|44642.4|44657.4|44617.4|7
1650943500000|2022-04-26 03:25:00|44672.3|44632.3|44687.3|44647.3|44687.3|44647.3|44667.3|44627.3|0
1650943800000|2022-04-26 03:30:00|44682.3|44642.3|44672.2|44632.2|44682.3|44642.3|44672.2|44632.2|2
1650944100000|2022-04-26 03:35:00|44667.2|44627.2|44672.2|44632.2|44677.2|44637.2|44667.2|44627.2|3
1650944400000|2022-04-26 03:40:00|44667.2|44627.2|44687.1|44647.1|44707.1|44667.1|44667.1|44627.1|7
1650944700000|2022-04-26 03:45:00|44682.1|44642.1|44687.1|44647.1|44687.1|44647.1|44682.1|44642.1|2
1650945000000|2022-04-26 03:50:00|44687|44647|44682|44642|44687|44647|44677|44637|1
1650945300000|2022-04-26 03:55:00|44687|44647|44686.9|44646.9|44687|44647|44686.9|44646.9|0
1650945600000|2022-04-26 04:00:00|44691.9|44651.9|44701.9|44661.9|44711.9|44671.9|44691.9|44651.9|5
1650945900000|2022-04-26 04:05:00|44696.9|44656.9|44726.8|44686.8|44746.9|44706.9|44696.9|44656.9|29
1650946200000|2022-04-26 04:10:00|44726.9|44686.9|44721.8|44681.8|44731.8|44691.8|44716.8|44676.8|11
1650946500000|2022-04-26 04:15:00|44716.8|44676.8|44716.7|44676.7|44731.8|44691.8|44716.7|44676.7|3
1650946800000|2022-04-26 04:20:00|44716.8|44676.8|44716.7|44676.7|44731.7|44691.7|44711.7|44671.7|10
1650947100000|2022-04-26 04:25:00|44711.7|44671.7|44711.7|44671.7|44721.7|44681.7|44711.7|44671.7|1
1650947400000|2022-04-26 04:30:00|44711.6|44671.6|44716.6|44676.6|44721.6|44681.6|44711.6|44671.6|2
1650947700000|2022-04-26 04:35:00|44711.6|44671.6|44711.6|44671.6|44711.6|44671.6|44711.6|44671.6|0
1650948000000|2022-04-26 04:40:00|44711.5|44671.5|44711.5|44671.5|44711.5|44671.5|44711.5|44671.5|1
1650948300000|2022-04-26 04:45:00|44706.5|44666.5|44706.4|44666.4|44711.5|44671.5|44706.4|44666.4|4
1650948600000|2022-04-26 04:50:00|44706.5|44666.5|44706.4|44666.4|44711.5|44671.5|44706.4|44666.4|0
1650948900000|2022-04-26 04:55:00|44711.4|44671.4|44711.4|44671.4|44716.4|44676.4|44706.4|44666.4|6
1650949200000|2022-04-26 05:00:00|44706.4|44666.4|44701.3|44661.3|44711.4|44671.4|44701.3|44661.3|5
1650949500000|2022-04-26 05:05:00|44696.3|44656.3|44676.3|44636.3|44696.3|44656.3|44676.3|44636.3|4
1650949800000|2022-04-26 05:10:00|44676.2|44636.2|44681.2|44641.2|44681.2|44641.2|44671.2|44631.2|4
1650950100000|2022-04-26 05:15:00|44676.2|44636.2|44686.2|44646.2|44686.2|44646.2|44671.2|44631.2|3
1650950400000|2022-04-26 05:20:00|44686.1|44646.1|44711.1|44671.1|44711.1|44671.1|44686.1|44646.1|1
1650950700000|2022-04-26 05:25:00|44706.1|44666.1|44696.1|44656.1|44706.1|44666.1|44696.1|44656.1|8
1650951000000|2022-04-26 05:30:00|44701.1|44661.1|44661|44621|44701.1|44661.1|44656|44616|25
1650951300000|2022-04-26 05:35:00|44656|44616|44651|44611|44661|44621|44621|44581|25
1650951600000|2022-04-26 05:40:00|44650.9|44610.9|44675.9|44635.9|44675.9|44635.9|44635.9|44595.9|13
1650951900000|2022-04-26 05:45:00|44670.9|44630.9|44635.9|44595.9|44680.9|44640.9|44625.9|44585.9|20
1650952200000|2022-04-26 05:50:00|44635.8|44595.8|44660.8|44620.8|44665.8|44625.8|44635.8|44595.8|7
1650952500000|2022-04-26 05:55:00|44655.8|44615.8|44660.7|44620.7|44660.8|44620.8|44625.8|44585.8|20
1650952800000|2022-04-26 06:00:00|44655.7|44615.7|44690.7|44650.7|44695.7|44655.7|44650.7|44610.7|22
1650953100000|2022-04-26 06:05:00|44695.7|44655.7|44685.6|44645.6|44695.7|44655.7|44665.7|44625.7|19
1650953400000|2022-04-26 06:10:00|44685.7|44645.7|44730.6|44690.6|44730.6|44690.6|44670.6|44630.6|44
1650953700000|2022-04-26 06:15:00|44735.6|44695.6|44705.6|44665.6|44735.6|44695.6|44705.6|44665.6|53
1650954000000|2022-04-26 06:20:00|44710.6|44670.6|44725.6|44685.6|44735.6|44695.6|44695.6|44655.6|17
1650954300000|2022-04-26 06:25:00|44720.6|44680.6|44735.6|44695.6|44740.6|44700.6|44720.6|44680.6|61
1650954600000|2022-04-26 06:30:00|44740.6|44700.6|44735.5|44695.5|44750.6|44710.6|44720.6|44680.6|24
1650954900000|2022-04-26 06:35:00|44735.6|44695.6|44730.5|44690.5|44755.6|44715.6|44725.5|44685.5|56
1650955200000|2022-04-26 06:40:00|44725.5|44685.5|44715.4|44675.4|44725.5|44685.5|44705.5|44665.5|33
1650955500000|2022-04-26 06:45:00|44715.5|44675.5|44715.4|44675.4|44720.5|44680.5|44695.4|44655.4|35
1650955800000|2022-04-26 06:50:00|44710.4|44670.4|44765.3|44725.3|44765.4|44725.4|44710.4|44670.4|94
1650956100000|2022-04-26 06:55:00|44760.3|44720.3|44755.2|44715.2|44770.3|44730.3|44755.2|44715.2|21
1650956400000|2022-04-26 07:00:00|44760.2|44720.2|44765.2|44725.2|44765.2|44725.2|44750.2|44710.2|21
1650956700000|2022-04-26 07:05:00|44770.2|44730.2|44760.1|44720.1|44775.2|44735.2|44750.2|44710.2|10
1650957000000|2022-04-26 07:10:00|44765.1|44725.1|44805.1|44765.1|44810.1|44770.1|44760.1|44720.1|50
1650957300000|2022-04-26 07:15:00|44800.1|44760.1|44785.1|44745.1|44815.1|44775.1|44785.1|44745.1|21
1650957600000|2022-04-26 07:20:00|44785|44745|44755|44715|44790|44750|44750|44710|37
1650957900000|2022-04-26 07:25:00|44760|44720|44775|44735|44780|44740|44750|44710|61
1650958200000|2022-04-26 07:30:00|44769.9|44729.9|44789.9|44749.9|44804.9|44764.9|44749.9|44709.9|15
1650958500000|2022-04-26 07:35:00|44784.9|44744.9|44774.9|44734.9|44789.9|44749.9|44764.9|44724.9|13
1650958800000|2022-04-26 07:40:00|44769.9|44729.9|44779.8|44739.8|44819.9|44779.9|44769.9|44729.9|40
1650959100000|2022-04-26 07:45:00|44774.9|44734.9|44784.8|44744.8|44789.8|44749.8|44754.9|44714.9|16
1650959400000|2022-04-26 07:50:00|44789.8|44749.8|44809.7|44769.7|44824.8|44784.8|44784.8|44744.8|37
1650959700000|2022-04-26 07:55:00|44804.7|44764.7|44779.7|44739.7|44834.7|44794.7|44774.7|44734.7|45
1650960000000|2022-04-26 08:00:00|44774.7|44734.7|44744.7|44704.7|44779.7|44739.7|44739.7|44699.7|28
1650960300000|2022-04-26 08:05:00|44734.7|44694.7|44754.6|44714.6|44764.6|44724.6|44734.6|44694.6|23
1650960600000|2022-04-26 08:10:00|44759.6|44719.6|44729.5|44689.5|44769.6|44729.6|44719.5|44679.5|111
1650960900000|2022-04-26 08:15:00|44729.6|44689.6|44764.5|44724.5|44764.6|44724.6|44729.6|44689.6|32
1650961200000|2022-04-26 08:20:00|44764.6|44724.6|44764.5|44724.5|44774.5|44734.5|44744.6|44704.6|12
1650961500000|2022-04-26 08:25:00|44769.5|44729.5|44774.5|44734.5|44774.5|44734.5|44759.5|44719.5|10
1650961800000|2022-04-26 08:30:00|44764.5|44724.5|44794.4|44754.4|44794.4|44754.4|44764.5|44724.5|26
1650962100000|2022-04-26 08:35:00|44789.4|44749.4|44779.2|44739.2|44789.4|44749.4|44769.3|44729.3|24
1650962400000|2022-04-26 08:40:00|44779.3|44739.3|44774.2|44734.2|44779.3|44739.3|44744.3|44704.3|37
1650962700000|2022-04-26 08:45:00|44769.2|44729.2|44774.2|44734.2|44794.1|44754.1|44759.2|44719.2|20
1650963000000|2022-04-26 08:50:00|44779.1|44739.1|44789|44749|44794|44754|44759.1|44719.1|279
1650963300000|2022-04-26 08:55:00|44784|44744|44779|44739|44793.9|44753.9|44778.9|44738.9|8
1650963600000|2022-04-26 09:00:00|44778.9|44738.9|44793.9|44753.9|44808.8|44768.8|44754|44714|25
1650963900000|2022-04-26 09:05:00|44798.9|44758.9|44788.8|44748.8|44818.8|44778.8|44778.8|44738.8|67
1650964200000|2022-04-26 09:10:00|44783.8|44743.8|44778.7|44738.7|44788.8|44748.8|44778.7|44738.7|55
1650964500000|2022-04-26 09:15:00|44753.8|44713.8|44743.7|44703.7|44758.8|44718.8|44728.8|44688.8|21
1650964800000|2022-04-26 09:20:00|44733.7|44693.7|44738.7|44698.7|44738.7|44698.7|44708.7|44668.7|34
1650965100000|2022-04-26 09:25:00|44733.7|44693.7|44793.6|44753.6|44793.6|44753.6|44718.8|44678.8|31
1650965400000|2022-04-26 09:30:00|44798.5|44758.5|44813.4|44773.4|44818.4|44778.4|44778.6|44738.6|32
1650965700000|2022-04-26 09:35:00|44813.5|44773.5|44803.5|44763.5|44813.5|44773.5|44788.6|44748.6|97
1650966000000|2022-04-26 09:40:00|44798.5|44758.5|44863.3|44823.3|44863.3|44823.3|44788.5|44748.5|169
1650966300000|2022-04-26 09:45:00|44883.4|44843.4|44853.3|44813.3|44888.3|44848.3|44838.3|44798.3|91
1650966600000|2022-04-26 09:50:00|44883.3|44843.3|44903.3|44863.3|44913.2|44873.2|44863.3|44823.3|40
1650966900000|2022-04-26 09:55:00|44898.3|44858.3|44943.2|44903.2|44948.2|44908.2|44898.3|44858.3|46
1650967200000|2022-04-26 10:00:00|44938.2|44898.2|44963.2|44923.2|44978.2|44938.2|44938.2|44898.2|28
1650967500000|2022-04-26 10:05:00|44973.1|44933.1|44988.1|44948.1|45008.1|44968.1|44973.1|44933.1|92
1650967800000|2022-04-26 10:10:00|44983.1|44943.1|44963.1|44923.1|44983.1|44943.1|44953.2|44913.2|54
1650968100000|2022-04-26 10:15:00|44968.1|44928.1|45003.1|44963.1|45008|44968|44958.1|44918.1|30
1650968400000|2022-04-26 10:20:00|45013|44973|45013|44973|45018|44978|44998|44958|5
1650968700000|2022-04-26 10:25:00|45008|44968|45002.9|44962.9|45008|44968|44997.9|44957.9|16
1650969000000|2022-04-26 10:30:00|45002.8|44962.8|45042.8|45002.8|45067.8|45027.8|45002.8|44962.8|126
1650969300000|2022-04-26 10:35:00|45047.8|45007.8|45022.8|44982.8|45047.8|45007.8|45012.8|44972.8|13
1650969600000|2022-04-26 10:40:00|45017.8|44977.8|45062.7|45022.7|45067.7|45027.7|45017.8|44977.8|33
1650969900000|2022-04-26 10:45:00|45052.7|45012.7|45062.7|45022.7|45067.7|45027.7|45047.7|45007.7|47
1650970200000|2022-04-26 10:50:00|45062.6|45022.6|45082.6|45042.6|45097.5|45057.5|45062.6|45022.6|83
1650970500000|2022-04-26 10:55:00|45077.6|45037.6|45082.5|45042.5|45092.5|45052.5|45067.6|45027.6|32
1650970800000|2022-04-26 11:00:00|45082.6|45042.6|45052.5|45012.5|45097.6|45057.6|45047.5|45007.5|32
1650971100000|2022-04-26 11:05:00|45047.5|45007.5|45062.5|45022.5|45077.5|45037.5|45017.5|44977.5|31
1650971400000|2022-04-26 11:10:00|45057.5|45017.5|45022.5|44982.5|45072.4|45032.4|45012.5|44972.5|83
1650971700000|2022-04-26 11:15:00|45027.4|44987.4|45002.4|44962.4|45047.4|45007.4|45002.4|44962.4|36
1650972000000|2022-04-26 11:20:00|45007.4|44967.4|44992.4|44952.4|45007.4|44967.4|44977.3|44937.3|50
1650972300000|2022-04-26 11:25:00|45002.4|44962.4|44952.4|44912.4|45002.4|44962.4|44947.3|44907.3|34
1650972600000|2022-04-26 11:30:00|44957.3|44917.3|45007.2|44967.2|45017.1|44977.1|44952.3|44912.3|15
1650972900000|2022-04-26 11:35:00|44987.2|44947.2|45002.2|44962.2|45012.1|44972.1|44972.3|44932.3|69
1650973200000|2022-04-26 11:40:00|44997.2|44957.2|45062.1|45022.1|45062.2|45022.2|44997.2|44957.2|175
1650973500000|2022-04-26 11:45:00|45062.2|45022.2|45062.1|45022.1|45067.1|45027.1|45047.2|45007.2|112
1650973800000|2022-04-26 11:50:00|45067.1|45027.1|45087|45047|45097|45057|45067|45027|42
1650974100000|2022-04-26 11:55:00|45082|45042|45062|45022|45082|45042|45052|45012|72
1650974400000|2022-04-26 12:00:00|45061.9|45021.9|45007|44967|45062|45022|44976.9|44936.9|88
1650974700000|2022-04-26 12:05:00|45006.9|44966.9|44977|44937|45007|44967|44977|44937|46
1650975000000|2022-04-26 12:10:00|44972|44932|44992|44952|45002|44962|44967|44927|60
1650975300000|2022-04-26 12:15:00|44991.9|44951.9|44941.9|44901.9|44992|44952|44921.8|44881.8|104
1650975600000|2022-04-26 12:20:00|44946.9|44906.9|44916.8|44876.8|44951.9|44911.9|44916.8|44876.8|25
1650975900000|2022-04-26 12:25:00|44921.8|44881.8|44926.7|44886.7|44951.8|44911.8|44906.7|44866.7|66
1650976200000|2022-04-26 12:30:00|44946.6|44906.6|44866.7|44826.7|44946.7|44906.7|44861.7|44821.7|57
1650976500000|2022-04-26 12:35:00|44861.7|44821.7|44841.7|44801.7|44876.7|44836.7|44826.7|44786.7|452
1650976800000|2022-04-26 12:40:00|44846.6|44806.6|44846.5|44806.5|44856.4|44816.4|44821.7|44781.7|183
1650979800000|2022-04-26 13:30:00|44860.9|44820.9|44861|44821|45055.9|45015.9|44821.1|44781.1|1546
1650980100000|2022-04-26 13:35:00|44866|44826|44875.9|44835.9|44905.9|44865.9|44800.9|44760.9|774
1650980400000|2022-04-26 13:40:00|44880.9|44840.9|44795.9|44755.9|44925.9|44885.9|44795.9|44755.9|476
1650980700000|2022-04-26 13:45:00|44785.9|44745.9|44711|44671|44795.9|44755.9|44686|44646|488
1650981000000|2022-04-26 13:50:00|44716|44676|44636|44596|44751|44711|44636|44596|336
1650981300000|2022-04-26 13:55:00|44640.9|44600.9|44620.8|44580.8|44646|44606|44605.9|44565.9|327
1650981600000|2022-04-26 14:00:00|44615.9|44575.9|44485.9|44445.9|44620.8|44580.8|44485.9|44445.9|603
1650981900000|2022-04-26 14:05:00|44491|44451|44430.9|44390.9|44495.9|44455.9|44405.9|44365.9|628
1650982200000|2022-04-26 14:10:00|44435.9|44395.9|44365.9|44325.9|44435.9|44395.9|44365.9|44325.9|626
1650982500000|2022-04-26 14:15:00|44375.9|44335.9|44345.9|44305.9|44395.9|44355.9|44286|44246|700
1650982800000|2022-04-26 14:20:00|44340.9|44300.9|44325.9|44285.9|44355.8|44315.8|44285.9|44245.9|522
1650983100000|2022-04-26 14:25:00|44320.9|44280.9|44290.9|44250.9|44340.9|44300.9|44285.8|44245.8|417
1650983400000|2022-04-26 14:30:00|44295.9|44255.9|44195.8|44155.8|44295.9|44255.9|44120.9|44080.9|2023
1650983700000|2022-04-26 14:35:00|44205.7|44165.7|44245.7|44205.7|44275.7|44235.7|44205.7|44165.7|788
1650984000000|2022-04-26 14:40:00|44255.7|44215.7|44275.6|44235.6|44285.7|44245.7|44195.7|44155.7|769
1650984300000|2022-04-26 14:45:00|44270.6|44230.6|44370.4|44330.4|44370.4|44330.4|44235.6|44195.6|727
1650984600000|2022-04-26 14:50:00|44375.4|44335.4|44275.5|44235.5|44395.4|44355.4|44265.4|44225.4|349
1650984900000|2022-04-26 14:55:00|44285.4|44245.4|44275.4|44235.4|44315.4|44275.4|44255.4|44215.4|275
1650985200000|2022-04-26 15:00:00|44295.4|44255.4|44260.4|44220.4|44295.4|44255.4|44255.3|44215.3|289
1650985500000|2022-04-26 15:05:00|44265.3|44225.3|44275.3|44235.3|44305.3|44265.3|44220.4|44180.4|378
1650985800000|2022-04-26 15:10:00|44285.2|44245.2|44340.2|44300.2|44345.2|44305.2|44265.3|44225.3|382
1650986100000|2022-04-26 15:15:00|44335.2|44295.2|44510.2|44470.2|44520.1|44480.1|44335.2|44295.2|391
1650986400000|2022-04-26 15:20:00|44510.1|44470.1|44380.2|44340.2|44510.1|44470.1|44370.2|44330.2|488
1650986700000|2022-04-26 15:25:00|44385.1|44345.1|44455.1|44415.1|44460.1|44420.1|44350.2|44310.2|420
1650987000000|2022-04-26 15:30:00|44460|44420|44445.1|44405.1|44460.1|44420.1|44385.1|44345.1|268
1650987300000|2022-04-26 15:35:00|44450.1|44410.1|44399.9|44359.9|44450.1|44410.1|44374.9|44334.9|603
1650987600000|2022-04-26 15:40:00|44390|44350|44319.9|44279.9|44404.9|44364.9|44314.9|44274.9|313
1650987900000|2022-04-26 15:45:00|44314.9|44274.9|44199.9|44159.9|44319.9|44279.9|44195|44155|506
1650988200000|2022-04-26 15:50:00|44200|44160|44164.8|44124.8|44219.9|44179.9|44164.8|44124.8|430
1650988500000|2022-04-26 15:55:00|44154.8|44114.8|44024.8|43984.8|44154.8|44114.8|44024.7|43984.7|779
1650988800000|2022-04-26 16:00:00|44014.8|43974.8|43859.7|43819.7|44014.8|43974.8|43844.8|43804.8|982
1650989100000|2022-04-26 16:05:00|43864.7|43824.7|43794.9|43754.9|43874.8|43834.8|43784.8|43744.8|822
1650989400000|2022-04-26 16:10:00|43799.9|43759.9|43884.7|43844.7|43889.7|43849.7|43734.8|43694.8|753
1650989700000|2022-04-26 16:15:00|43889.7|43849.7|43680|43640|43889.7|43849.7|43680|43640|626
1650990000000|2022-04-26 16:20:00|43684.9|43644.9|43809.7|43769.7|43809.8|43769.8|43635|43595|904
1650990300000|2022-04-26 16:25:00|43804.8|43764.8|43899.5|43859.5|43919.7|43879.7|43799.8|43759.8|396
1650990600000|2022-04-26 16:30:00|43894.6|43854.6|43784.7|43744.7|43909.5|43869.5|43784.7|43744.7|425
1650990900000|2022-04-26 16:35:00|43784.6|43744.6|43784.6|43744.6|43839.6|43799.6|43774.5|43734.5|442
1650991200000|2022-04-26 16:40:00|43789.6|43749.6|43854.4|43814.4|43854.5|43814.5|43754.6|43714.6|246
1650991500000|2022-04-26 16:45:00|43864.4|43824.4|43934.4|43894.4|43939.5|43899.5|43854.4|43814.4|602
1650991800000|2022-04-26 16:50:00|43914.5|43874.5|43979.3|43939.3|44004.3|43964.3|43914.5|43874.5|332
1650992100000|2022-04-26 16:55:00|43984.2|43944.2|44109.2|44069.2|44119.2|44079.2|43974.3|43934.3|711
1650992400000|2022-04-26 17:00:00|44109.1|44069.1|44019.2|43979.2|44114.1|44074.1|44014.2|43974.2|286
1650992700000|2022-04-26 17:05:00|44014.3|43974.3|43944.3|43904.3|44029.2|43989.2|43934.2|43894.2|195
1650993000000|2022-04-26 17:10:00|43949.4|43909.4|43949.3|43909.3|43994.2|43954.2|43949.3|43909.3|824
1650993300000|2022-04-26 17:15:00|43944.3|43904.3|43949.3|43909.3|43979.3|43939.3|43924.3|43884.3|357
1650993600000|2022-04-26 17:20:00|43944.3|43904.3|43924.2|43884.2|43964.2|43924.2|43924.2|43884.2|245
1650993900000|2022-04-26 17:25:00|43914.2|43874.2|43954.1|43914.1|43969.3|43929.3|43914.2|43874.2|825
1650994200000|2022-04-26 17:30:00|43954.2|43914.2|44004|43964|44004.1|43964.1|43914.1|43874.1|414
1650994500000|2022-04-26 17:35:00|44014.1|43974.1|43993.9|43953.9|44019|43979|43944.1|43904.1|130
1650994800000|2022-04-26 17:40:00|43988.9|43948.9|43913.9|43873.9|44003.9|43963.9|43913.9|43873.9|496
1650995100000|2022-04-26 17:45:00|43923.9|43883.9|43843.9|43803.9|43923.9|43883.9|43829|43789|669
1650995400000|2022-04-26 17:50:00|43848.9|43808.9|43873.8|43833.8|43893.6|43853.6|43813.9|43773.9|630
1650995700000|2022-04-26 17:55:00|43873.9|43833.9|43818.9|43778.9|43873.9|43833.9|43783.8|43743.8|1027
1650996000000|2022-04-26 18:00:00|43814|43774|43719|43679|43844|43804|43714|43674|482
1650996300000|2022-04-26 18:05:00|43714|43674|43678.9|43638.9|43744|43704|43614.1|43574.1|775
1650996600000|2022-04-26 18:10:00|43678.8|43638.8|43733.8|43693.8|43733.8|43693.8|43653.7|43613.7|1911
1650996900000|2022-04-26 18:15:00|43733.9|43693.9|43753.6|43713.6|43823.6|43783.6|43728.6|43688.6|865
1651017600000|2022-04-27 00:00:00|43815.1|43775.1|43779.9|43739.9|43869.9|43829.9|43779.9|43739.9|259
1651017900000|2022-04-27 00:05:00|43780|43740|43814.8|43774.8|43824.8|43784.8|43780|43740|164
1651018200000|2022-04-27 00:10:00|43819.8|43779.8|43794.7|43754.7|43829.6|43789.6|43769.8|43729.8|36
1651018500000|2022-04-27 00:15:00|43784.7|43744.7|43824.6|43784.6|43839.7|43799.7|43774.7|43734.7|27
1651018800000|2022-04-27 00:20:00|43819.7|43779.7|43784.6|43744.6|43819.7|43779.7|43784.6|43744.6|8
1651019100000|2022-04-27 00:25:00|43784.5|43744.5|43784.7|43744.7|43794.5|43754.5|43764.7|43724.7|83
1651019400000|2022-04-27 00:30:00|43774.7|43734.7|43764.6|43724.6|43774.7|43734.7|43764.6|43724.6|44
1651019700000|2022-04-27 00:35:00|43774.5|43734.5|43824.5|43784.5|43834.4|43794.4|43769.5|43729.5|24
1651020000000|2022-04-27 00:40:00|43814.5|43774.5|43819.3|43779.3|43824.5|43784.5|43809.4|43769.4|20
1651020300000|2022-04-27 00:45:00|43814.3|43774.3|43774.6|43734.6|43824.4|43784.4|43774.6|43734.6|50
1651020600000|2022-04-27 00:50:00|43779.6|43739.6|43749.5|43709.5|43784.6|43744.6|43749.5|43709.5|31
1651020900000|2022-04-27 00:55:00|43734.8|43694.8|43744.5|43704.5|43749.6|43709.6|43734.6|43694.6|21
1651021200000|2022-04-27 01:00:00|43749.4|43709.4|43709.6|43669.6|43794.4|43754.4|43709.5|43669.5|74
1651021500000|2022-04-27 01:05:00|43714.5|43674.5|43689.6|43649.6|43714.7|43674.7|43689.6|43649.6|60
1651021800000|2022-04-27 01:10:00|43694.5|43654.5|43674.6|43634.6|43694.5|43654.5|43669.5|43629.5|33
1651022100000|2022-04-27 01:15:00|43669.6|43629.6|43724.6|43684.6|43729.6|43689.6|43659.6|43619.6|9
1651022400000|2022-04-27 01:20:00|43729.5|43689.5|43764.4|43724.4|43784.5|43744.5|43729.5|43689.5|27
1651022700000|2022-04-27 01:25:00|43759.5|43719.5|43744.4|43704.4|43764.5|43724.5|43739.4|43699.4|12
1651023000000|2022-04-27 01:30:00|43754.4|43714.4|43754.4|43714.4|43784.4|43744.4|43754.4|43714.4|21
1651023300000|2022-04-27 01:35:00|43744.4|43704.4|43739.4|43699.4|43769.3|43729.3|43724.4|43684.4|17
1651023600000|2022-04-27 01:40:00|43744.3|43704.3|43734.4|43694.4|43759.3|43719.3|43729.6|43689.6|110
1651023900000|2022-04-27 01:45:00|43744.3|43704.3|43734.2|43694.2|43744.3|43704.3|43729.2|43689.2|40
1651024200000|2022-04-27 01:50:00|43739.1|43699.1|43714.2|43674.2|43739.1|43699.1|43699.2|43659.2|126
1651024500000|2022-04-27 01:55:00|43719.1|43679.1|43694.1|43654.1|43734.2|43694.2|43694.1|43654.1|11
1651024800000|2022-04-27 02:00:00|43694.2|43654.2|43704.1|43664.1|43714.1|43674.1|43689.2|43649.2|13
1651025100000|2022-04-27 02:05:00|43699.2|43659.2|43699|43659|43724.1|43684.1|43699|43659|12
1651025400000|2022-04-27 02:10:00|43704|43664|43723.9|43683.9|43724|43684|43699|43659|10
1651025700000|2022-04-27 02:15:00|43718.9|43678.9|43723.9|43683.9|43733.9|43693.9|43718.9|43678.9|8
1651026000000|2022-04-27 02:20:00|43718.8|43678.8|43698.8|43658.8|43718.8|43678.8|43698.8|43658.8|3
1651026300000|2022-04-27 02:25:00|43693.9|43653.9|43708.8|43668.8|43723.8|43683.8|43693.8|43653.8|12
1651026600000|2022-04-27 02:30:00|43713.7|43673.7|43723.7|43683.7|43743.7|43703.7|43708.7|43668.7|12
1651026900000|2022-04-27 02:35:00|43728.7|43688.7|43748.6|43708.6|43748.7|43708.7|43728.7|43688.7|23
1651027200000|2022-04-27 02:40:00|43748.5|43708.5|43733.6|43693.6|43748.5|43708.5|43703.6|43663.6|31
1651027500000|2022-04-27 02:45:00|43728.7|43688.7|43708.5|43668.5|43738.5|43698.5|43698.5|43658.5|16
1651027800000|2022-04-27 02:50:00|43703.6|43663.6|43733.6|43693.6|43743.5|43703.5|43698.6|43658.6|115
1651028100000|2022-04-27 02:55:00|43728.7|43688.7|43733.4|43693.4|43743.6|43703.6|43728.5|43688.5|39
1651028400000|2022-04-27 03:00:00|43728.5|43688.5|43728.4|43688.4|43738.3|43698.3|43728.4|43688.4|28
1651028700000|2022-04-27 03:05:00|43728.5|43688.5|43738.4|43698.4|43738.6|43698.6|43728.5|43688.5|18
1651029000000|2022-04-27 03:10:00|43738.5|43698.5|43728.5|43688.5|43738.5|43698.5|43728.5|43688.5|1
1651029300000|2022-04-27 03:15:00|43738.5|43698.5|43743.5|43703.5|43748.4|43708.4|43733.5|43693.5|11
1651029600000|2022-04-27 03:20:00|43738.5|43698.5|43738.4|43698.4|43748.4|43708.4|43728.4|43688.4|8
1651029900000|2022-04-27 03:25:00|43738.3|43698.3|43728.3|43688.3|43738.4|43698.4|43728.2|43688.2|24
1651030200000|2022-04-27 03:30:00|43728.2|43688.2|43728.3|43688.3|43738.3|43698.3|43728.2|43688.2|13
1651030500000|2022-04-27 03:35:00|43728.2|43688.2|43728.1|43688.1|43728.3|43688.3|43728.1|43688.1|6
1651030800000|2022-04-27 03:40:00|43728.2|43688.2|43738.2|43698.2|43738.2|43698.2|43728.1|43688.1|9
1651031100000|2022-04-27 03:45:00|43733.3|43693.3|43738.1|43698.1|43743.2|43703.2|43728.4|43688.4|8
1651031400000|2022-04-27 03:50:00|43733.1|43693.1|43743.1|43703.1|43743.1|43703.1|43728.2|43688.2|5
1651031700000|2022-04-27 03:55:00|43738.2|43698.2|43743.1|43703.1|43748.1|43708.1|43738.1|43698.1|7
1651032000000|2022-04-27 04:00:00|43738.1|43698.1|43733.1|43693.1|43738.1|43698.1|43733.1|43693.1|39
1651032300000|2022-04-27 04:05:00|43738|43698|43733.1|43693.1|43738.1|43698.1|43728.1|43688.1|4
1651032600000|2022-04-27 04:10:00|43733|43693|43728.1|43688.1|43738|43698|43728|43688|3
1651032900000|2022-04-27 04:15:00|43728|43688|43728|43688|43728.1|43688.1|43728|43688|12
1651033200000|2022-04-27 04:20:00|43727.9|43687.9|43732.9|43692.9|43747.9|43707.9|43727.9|43687.9|26
1651033500000|2022-04-27 04:25:00|43728|43688|43727.9|43687.9|43732.9|43692.9|43727.9|43687.9|2
1651033800000|2022-04-27 04:30:00|43727.8|43687.8|43732.9|43692.9|43737.8|43697.8|43727.8|43687.8|4
1651034100000|2022-04-27 04:35:00|43732.8|43692.8|43727.9|43687.9|43732.9|43692.9|43727.8|43687.8|0
1651034400000|2022-04-27 04:40:00|43727.8|43687.8|43727.8|43687.8|43727.8|43687.8|43727.7|43687.7|5
1651034700000|2022-04-27 04:45:00|43727.7|43687.7|43732.7|43692.7|43737.7|43697.7|43727.7|43687.7|3
1651035000000|2022-04-27 04:50:00|43732.6|43692.6|43732.6|43692.6|43737.5|43697.5|43727.5|43687.5|3
1651035300000|2022-04-27 04:55:00|43732.5|43692.5|43757.6|43717.6|43757.7|43717.7|43727.5|43687.5|126
1651035600000|2022-04-27 05:00:00|43752.6|43712.6|43752.4|43712.4|43757.5|43717.5|43752.4|43712.4|5
1651035900000|2022-04-27 05:05:00|43747.4|43707.4|43747.4|43707.4|43747.4|43707.4|43737.4|43697.4|15
1651036200000|2022-04-27 05:10:00|43742.5|43702.5|43742.4|43702.4|43747.3|43707.3|43737.4|43697.4|6
1651036500000|2022-04-27 05:15:00|43737.4|43697.4|43737.3|43697.3|43737.4|43697.4|43737.3|43697.3|4
1651036800000|2022-04-27 05:20:00|43737.4|43697.4|43732.3|43692.3|43737.4|43697.4|43727.3|43687.3|5
1651037100000|2022-04-27 05:25:00|43727.3|43687.3|43742.2|43702.2|43742.2|43702.2|43727.3|43687.3|2
1651037400000|2022-04-27 05:30:00|43742.3|43702.3|43762.2|43722.2|43787.2|43747.2|43742.3|43702.3|19
1651037700000|2022-04-27 05:35:00|43767.1|43727.1|43762.2|43722.2|43807.1|43767.1|43762.2|43722.2|22
1651038000000|2022-04-27 05:40:00|43772.1|43732.1|43762|43722|43787.1|43747.1|43747.3|43707.3|15
1651038300000|2022-04-27 05:45:00|43757.1|43717.1|43797.3|43757.3|43807.1|43767.1|43747|43707|104
1651038600000|2022-04-27 05:50:00|43797.2|43757.2|43792.1|43752.1|43802.3|43762.3|43777.2|43737.2|20
1651038900000|2022-04-27 05:55:00|43787.2|43747.2|43802|43762|43802.1|43762.1|43767.1|43727.1|17
1651039200000|2022-04-27 06:00:00|43797.1|43757.1|43772.2|43732.2|43797.1|43757.1|43757.2|43717.2|20
1651039500000|2022-04-27 06:05:00|43777.1|43737.1|43772.1|43732.1|43792.2|43752.2|43762.1|43722.1|25
1651039800000|2022-04-27 06:10:00|43762.2|43722.2|43802.2|43762.2|43807.1|43767.1|43762.2|43722.2|35
1651040100000|2022-04-27 06:15:00|43802|43762|43822|43782|43832.1|43792.1|43787|43747|63
1651040400000|2022-04-27 06:20:00|43822.1|43782.1|43842.1|43802.1|43876.8|43836.8|43807|43767|50
1651040700000|2022-04-27 06:25:00|43837.2|43797.2|43877|43837|43877|43837|43822|43782|102
1651041000000|2022-04-27 06:30:00|43876.9|43836.9|43862|43822|43876.9|43836.9|43836.9|43796.9|62
1651041300000|2022-04-27 06:35:00|43852|43812|43801.9|43761.9|43852|43812|43801.8|43761.8|23
1651041600000|2022-04-27 06:40:00|43797|43757|43836.9|43796.9|43841.9|43801.9|43796.8|43756.8|8
1651041900000|2022-04-27 06:45:00|43836.8|43796.8|43841.8|43801.8|43861.8|43821.8|43826.9|43786.9|23
1651042200000|2022-04-27 06:50:00|43836.8|43796.8|43861.7|43821.7|43861.8|43821.8|43811.8|43771.8|10
1651042500000|2022-04-27 06:55:00|43851.8|43811.8|43871.6|43831.6|43871.7|43831.7|43826.9|43786.9|29
1651042800000|2022-04-27 07:00:00|43871.7|43831.7|43841.7|43801.7|43876.6|43836.6|43826.7|43786.7|30
1651043100000|2022-04-27 07:05:00|43836.8|43796.8|43761.8|43721.8|43836.8|43796.8|43756.9|43716.9|68
1651043400000|2022-04-27 07:10:00|43756.8|43716.8|43741.7|43701.7|43776.6|43736.6|43726.8|43686.8|46
1651043700000|2022-04-27 07:15:00|43741.6|43701.6|43731.8|43691.8|43741.6|43701.6|43716.7|43676.7|34
1651044000000|2022-04-27 07:20:00|43721.9|43681.9|43716.7|43676.7|43727|43687|43716.7|43676.7|50
1651044300000|2022-04-27 07:25:00|43716.8|43676.8|43741.9|43701.9|43746.8|43706.8|43716.7|43676.7|111
1651044600000|2022-04-27 07:30:00|43741.8|43701.8|43731.7|43691.7|43746.8|43706.8|43716.9|43676.9|16
1651044900000|2022-04-27 07:35:00|43731.8|43691.8|43731.8|43691.8|43746.7|43706.7|43726.9|43686.9|17
1651045200000|2022-04-27 07:40:00|43736.7|43696.7|43731.5|43691.5|43741.7|43701.7|43726.5|43686.5|33
1651045500000|2022-04-27 07:45:00|43736.5|43696.5|43741.6|43701.6|43746.7|43706.7|43726.6|43686.6|13
1651045800000|2022-04-27 07:50:00|43746.5|43706.5|43741.5|43701.5|43746.6|43706.6|43741.5|43701.5|7
1651046100000|2022-04-27 07:55:00|43746.5|43706.5|43741.6|43701.6|43746.5|43706.5|43736.5|43696.5|9
1651046400000|2022-04-27 08:00:00|43741.7|43701.7|43756.6|43716.6|43756.6|43716.6|43736.6|43696.6|22
1651046700000|2022-04-27 08:05:00|43756.5|43716.5|43761.5|43721.5|43766.5|43726.5|43751.5|43711.5|24
1651047000000|2022-04-27 08:10:00|43766.4|43726.4|43776.3|43736.3|43791.4|43751.4|43761.5|43721.5|33
1651047300000|2022-04-27 08:15:00|43776.2|43736.2|43741.4|43701.4|43776.3|43736.3|43731.5|43691.5|17
1651047600000|2022-04-27 08:20:00|43741.3|43701.3|43661.5|43621.5|43741.5|43701.5|43661.5|43621.5|158
1651047900000|2022-04-27 08:25:00|43666.4|43626.4|43661.4|43621.4|43696.4|43656.4|43656.3|43616.3|78
1651048200000|2022-04-27 08:30:00|43656.5|43616.5|43601.4|43561.4|43671.4|43631.4|43591.4|43551.4|190
1651048500000|2022-04-27 08:35:00|43601.3|43561.3|43601.2|43561.2|43626.2|43586.2|43586.3|43546.3|107
1651048800000|2022-04-27 08:40:00|43601.3|43561.3|43666.4|43626.4|43671.4|43631.4|43596.3|43556.3|130
1651049100000|2022-04-27 08:45:00|43666.3|43626.3|43691.2|43651.2|43696.2|43656.2|43651.2|43611.2|13
1651049400000|2022-04-27 08:50:00|43691.1|43651.1|43701.3|43661.3|43706.1|43666.1|43676.3|43636.3|11
1651049700000|2022-04-27 08:55:00|43696.2|43656.2|43701.2|43661.2|43706.2|43666.2|43671.2|43631.2|36
1651050000000|2022-04-27 09:00:00|43701.3|43661.3|43746.1|43706.1|43746.1|43706.1|43701.1|43661.1|39
1651050300000|2022-04-27 09:05:00|43746|43706|43736.1|43696.1|43751.1|43711.1|43726.1|43686.1|73
1651050600000|2022-04-27 09:10:00|43731.1|43691.1|43736|43696|43755.9|43715.9|43696|43656|163
1651050900000|2022-04-27 09:15:00|43736.2|43696.2|43760.7|43720.7|43775.8|43735.8|43736.2|43696.2|55
1651051200000|2022-04-27 09:20:00|43755.9|43715.9|43770.6|43730.6|43775.7|43735.7|43755.9|43715.9|35
1651051500000|2022-04-27 09:25:00|43775.7|43735.7|43795.6|43755.6|43795.6|43755.6|43765.5|43725.5|61
1651051800000|2022-04-27 09:30:00|43795.5|43755.5|43800.5|43760.5|43810.6|43770.6|43775.6|43735.6|24
1651052100000|2022-04-27 09:35:00|43800.6|43760.6|43790.6|43750.6|43815.5|43775.5|43760.6|43720.6|109
1651052400000|2022-04-27 09:40:00|43795.4|43755.4|43725.5|43685.5|43815.5|43775.5|43700.4|43660.4|180
1651052700000|2022-04-27 09:45:00|43725.4|43685.4|43785.3|43745.3|43795.3|43755.3|43715.4|43675.4|62
1651053000000|2022-04-27 09:50:00|43780.5|43740.5|43775.3|43735.3|43825.3|43785.3|43775.3|43735.3|77
1651053300000|2022-04-27 09:55:00|43770.4|43730.4|43780.5|43740.5|43780.5|43740.5|43745.4|43705.4|32
1651053600000|2022-04-27 10:00:00|43780.4|43740.4|43800.2|43760.2|43805.1|43765.1|43735.2|43695.2|130
1651053900000|2022-04-27 10:05:00|43800.3|43760.3|43755.2|43715.2|43805.1|43765.1|43745.4|43705.4|82
1651054200000|2022-04-27 10:10:00|43760|43720|43720.3|43680.3|43780|43740|43715.1|43675.1|167
1651054500000|2022-04-27 10:15:00|43720.2|43680.2|43675.1|43635.1|43725.1|43685.1|43675.1|43635.1|162
1651054800000|2022-04-27 10:20:00|43689.9|43649.9|43764.9|43724.9|43764.9|43724.9|43675.1|43635.1|83
1651055100000|2022-04-27 10:25:00|43749.9|43709.9|43689.8|43649.8|43750|43710|43685|43645|150
1651055400000|2022-04-27 10:30:00|43690|43650|43679.8|43639.8|43734.9|43694.9|43679.8|43639.8|63
1651055700000|2022-04-27 10:35:00|43674.9|43634.9|43660|43620|43685.2|43645.2|43659.8|43619.8|129
1651056000000|2022-04-27 10:40:00|43664.9|43624.9|43634.7|43594.7|43674.9|43634.9|43634.6|43594.6|98
1651056300000|2022-04-27 10:45:00|43634.6|43594.6|43639.3|43599.3|43664.7|43624.7|43634.6|43594.6|56
1651056600000|2022-04-27 10:50:00|43639.4|43599.4|43649.1|43609.1|43664.1|43624.1|43609.2|43569.2|85
1651056900000|2022-04-27 10:55:00|43649|43609|43619.3|43579.3|43664.2|43624.2|43619.1|43579.1|15
1651057200000|2022-04-27 11:00:00|43619.1|43579.1|43639.3|43599.3|43664.3|43624.3|43619.1|43579.1|34
1651057500000|2022-04-27 11:05:00|43639.1|43599.1|43619.2|43579.2|43644.4|43604.4|43604.4|43564.4|87
1651057800000|2022-04-27 11:10:00|43609.2|43569.2|43624.4|43584.4|43634.5|43594.5|43609.2|43569.2|23
1651058100000|2022-04-27 11:15:00|43614.4|43574.4|43669.4|43629.4|43669.4|43629.4|43609.4|43569.4|56
1651058400000|2022-04-27 11:20:00|43674.3|43634.3|43674.2|43634.2|43674.4|43634.4|43639.3|43599.3|77
1651058700000|2022-04-27 11:25:00|43674.3|43634.3|43714.2|43674.2|43719.3|43679.3|43674.2|43634.2|190
1651059000000|2022-04-27 11:30:00|43709.3|43669.3|43734.1|43694.1|43739.1|43699.1|43674.2|43634.2|63
1651059300000|2022-04-27 11:35:00|43729.1|43689.1|43729.2|43689.2|43749.2|43709.2|43714.5|43674.5|29
1651059600000|2022-04-27 11:40:00|43734.1|43694.1|43709.1|43669.1|43734.1|43694.1|43709.1|43669.1|71
1651059900000|2022-04-27 11:45:00|43714|43674|43764.1|43724.1|43764.1|43724.1|43704.1|43664.1|26
1651060200000|2022-04-27 11:50:00|43769|43729|43759|43719|43774.2|43734.2|43749.1|43709.1|23
1651060500000|2022-04-27 11:55:00|43758.9|43718.9|43743.7|43703.7|43783.6|43743.6|43743.7|43703.7|122
1651060800000|2022-04-27 12:00:00|43753.7|43713.7|43783.6|43743.6|43788.5|43748.5|43743.7|43703.7|171
1651061100000|2022-04-27 12:05:00|43783.4|43743.4|43783.4|43743.4|43798.7|43758.7|43763.4|43723.4|106
1651061400000|2022-04-27 12:10:00|43778.4|43738.4|43758.5|43718.5|43783.4|43743.4|43758.2|43718.2|82
1651061700000|2022-04-27 12:15:00|43763.6|43723.6|43768.6|43728.6|43773.6|43733.6|43743.6|43703.6|26
1651062000000|2022-04-27 12:20:00|43763.6|43723.6|43743.5|43703.5|43763.6|43723.6|43743.4|43703.4|41
1651062300000|2022-04-27 12:25:00|43753.5|43713.5|43733.6|43693.6|43753.6|43713.6|43703.6|43663.6|107
1651062600000|2022-04-27 12:30:00|43733.5|43693.5|43608.9|43568.9|43733.5|43693.5|43604|43564|203
1651062900000|2022-04-27 12:35:00|43613.8|43573.8|43528.9|43488.9|43613.8|43573.8|43484|43444|422
1651063200000|2022-04-27 12:40:00|43533.9|43493.9|43518.7|43478.7|43548.7|43508.7|43494.2|43454.2|117
1651066200000|2022-04-27 13:30:00|43478.9|43438.9|43395.2|43355.2|43593.5|43553.5|43340.4|43300.4|1720
1651066500000|2022-04-27 13:35:00|43385.4|43345.4|43454.9|43414.9|43534.5|43494.5|43315.3|43275.3|644
1651066800000|2022-04-27 13:40:00|43455|43415|43405.1|43365.1|43494.7|43454.7|43365.1|43325.1|921
1651067100000|2022-04-27 13:45:00|43395.2|43355.2|43236|43196|43405.1|43365.1|43236|43196|582
1651067400000|2022-04-27 13:50:00|43241|43201|43360.7|43320.7|43360.8|43320.8|43206.1|43166.1|624
1651067700000|2022-04-27 13:55:00|43360.8|43320.8|43316|43276|43365.7|43325.7|43310.7|43270.7|260
1651068000000|2022-04-27 14:00:00|43311.1|43271.1|43221.9|43181.9|43316|43276|43206.8|43166.8|410
1651068300000|2022-04-27 14:05:00|43217|43177|43236.7|43196.7|43251.3|43211.3|43177|43137|624
1651068600000|2022-04-27 14:10:00|43256.8|43216.8|43276.7|43236.7|43326.7|43286.7|43237|43197|883
1651068900000|2022-04-27 14:15:00|43276.8|43236.8|43246.5|43206.5|43346.4|43306.4|43246.4|43206.4|605
1651069200000|2022-04-27 14:20:00|43246.4|43206.4|43231.7|43191.7|43316.6|43276.6|43231.7|43191.7|338
1651069500000|2022-04-27 14:25:00|43226.6|43186.6|43231.4|43191.4|43296|43256|43216.6|43176.6|424
1651069800000|2022-04-27 14:30:00|43236.3|43196.3|43151.7|43111.7|43256.3|43216.3|43151.7|43111.7|269
1651070100000|2022-04-27 14:35:00|43151.6|43111.6|42942.3|42902.3|43156.5|43116.5|42912.3|42872.3|987
1651070400000|2022-04-27 14:40:00|42947.1|42907.1|42937.5|42897.5|43027|42987|42907.5|42867.5|538
1651070700000|2022-04-27 14:45:00|42937.4|42897.4|43176|43136|43225.7|43185.7|42907.5|42867.5|859
1651071000000|2022-04-27 14:50:00|43175.9|43135.9|43160.8|43120.8|43195.4|43155.4|43106|43066|268
1651071300000|2022-04-27 14:55:00|43161|43121|43295.2|43255.2|43325.3|43285.3|43155.8|43115.8|714
1651071600000|2022-04-27 15:00:00|43290.4|43250.4|43449.9|43409.9|43464.9|43424.9|43285.4|43245.4|544
1651071900000|2022-04-27 15:05:00|43450.1|43410.1|43424.9|43384.9|43514.9|43474.9|43364.9|43324.9|343
1651072200000|2022-04-27 15:10:00|43419.9|43379.9|43390|43350|43454.9|43414.9|43365|43325|300
1651072500000|2022-04-27 15:15:00|43390.1|43350.1|43464.5|43424.5|43504.3|43464.3|43390.1|43350.1|444
1651072800000|2022-04-27 15:20:00|43474.4|43434.4|43554.2|43514.2|43594.2|43554.2|43474.4|43434.4|607
1651073100000|2022-04-27 15:25:00|43559.2|43519.2|43633.8|43593.8|43643.9|43603.9|43504.2|43464.2|504
1651073400000|2022-04-27 15:30:00|43634|43594|43837.9|43797.9|43857.8|43817.8|43613.5|43573.5|742
1651073700000|2022-04-27 15:35:00|43842.8|43802.8|44031.8|43991.8|44126.5|44086.5|43812.8|43772.8|1051
1651074000000|2022-04-27 15:40:00|44031.6|43991.6|44006.7|43966.7|44061.9|44021.9|43961.9|43921.9|405
1651074300000|2022-04-27 15:45:00|44001.9|43961.9|44256.1|44216.1|44291|44251|44001.9|43961.9|625
1651074600000|2022-04-27 15:50:00|44261.1|44221.1|44275.9|44235.9|44385.5|44345.5|44251.3|44211.3|1959
1651074900000|2022-04-27 15:55:00|44275.7|44235.7|44330.5|44290.5|44365.3|44325.3|44220.9|44180.9|387
1651075200000|2022-04-27 16:00:00|44330.3|44290.3|44240.3|44200.3|44365.3|44325.3|44205.6|44165.6|768
1651075500000|2022-04-27 16:05:00|44245.3|44205.3|44405.1|44365.1|44410.1|44370.1|44245.3|44205.3|530
1651075800000|2022-04-27 16:10:00|44410.1|44370.1|44480.5|44440.5|44490.5|44450.5|44405.2|44365.2|649
1651076100000|2022-04-27 16:15:00|44480.3|44440.3|44594.4|44554.4|44679.3|44639.3|44440.2|44400.2|734
1651076400000|2022-04-27 16:20:00|44589.6|44549.6|44709|44669|44714|44674|44559.3|44519.3|785
1651076700000|2022-04-27 16:25:00|44719|44679|44593.9|44553.9|44784|44744|44573.9|44533.9|487
1651077000000|2022-04-27 16:30:00|44598.9|44558.9|44638.7|44598.7|44639|44599|44509.1|44469.1|699
1651077300000|2022-04-27 16:35:00|44678.6|44638.6|44638.7|44598.7|44708.4|44668.4|44628.6|44588.6|308
1651077600000|2022-04-27 16:40:00|44638.5|44598.5|44443.6|44403.6|44638.8|44598.8|44438.8|44398.8|531
1651077900000|2022-04-27 16:45:00|44448.6|44408.6|44314.3|44274.3|44448.6|44408.6|44314.3|44274.3|429
1651078200000|2022-04-27 16:50:00|44319.1|44279.1|44269.4|44229.4|44369.4|44329.4|44244.4|44204.4|470
1651078500000|2022-04-27 16:55:00|44269.2|44229.2|44259.2|44219.2|44289.2|44249.2|44204.6|44164.6|369
1651078800000|2022-04-27 17:00:00|44264|44224|44198.8|44158.8|44328.2|44288.2|44198.6|44158.6|313
1651079100000|2022-04-27 17:05:00|44188.8|44148.8|44119.6|44079.6|44188.8|44148.8|44110.2|44070.2|362
1651079400000|2022-04-27 17:10:00|44124.5|44084.5|44194|44154|44209.5|44169.5|44114.5|44074.5|336
1651079700000|2022-04-27 17:15:00|44194.2|44154.2|44223.8|44183.8|44223.8|44183.8|44164.2|44124.2|285
1651080000000|2022-04-27 17:20:00|44228.7|44188.7|44178.6|44138.6|44248.5|44208.5|44144.1|44104.1|551
1651080300000|2022-04-27 17:25:00|44183.6|44143.6|44134.2|44094.2|44213.5|44173.5|44134|44094|190
1651080600000|2022-04-27 17:30:00|44134|44094|44123.5|44083.5|44178.6|44138.6|44118.5|44078.5|125
1651080900000|2022-04-27 17:35:00|44118.7|44078.7|44118.1|44078.1|44217.9|44177.9|44118.1|44078.1|554
1651081200000|2022-04-27 17:40:00|44118.2|44078.2|44048.4|44008.4|44133|44093|44048.4|44008.4|202
1651081500000|2022-04-27 17:45:00|44038.4|43998.4|44107.8|44067.8|44107.9|44067.9|44023.7|43983.7|628
1651081800000|2022-04-27 17:50:00|44107.9|44067.9|44077.9|44037.9|44147.6|44107.6|44067.9|44027.9|275
1651082100000|2022-04-27 17:55:00|44078|44038|44137.8|44097.8|44137.9|44097.9|44077.9|44037.9|399
1651082400000|2022-04-27 18:00:00|44137.7|44097.7|44092.9|44052.9|44187.4|44147.4|44077.9|44037.9|446
1651082700000|2022-04-27 18:05:00|44088.1|44048.1|44018.6|43978.6|44112.8|44072.8|44003.6|43963.6|634
1651083000000|2022-04-27 18:10:00|44018.9|43978.9|44193.6|44153.6|44203.6|44163.6|43919|43879|1775
1651083300000|2022-04-27 18:15:00|44188.7|44148.7|44118.4|44078.4|44253.3|44213.3|44073.4|44033.4|966
1651104000000|2022-04-28 00:00:00|44124.7|44084.7|44059.3|44019.3|44139.4|44099.4|44044.2|44004.2|144
1651104300000|2022-04-28 00:05:00|44054.5|44014.5|43989.6|43949.6|44079.2|44039.2|43985.3|43945.3|85
1651104600000|2022-04-28 00:10:00|43999.6|43959.6|44004.4|43964.4|44014.1|43974.1|43974.6|43934.6|20
1651104900000|2022-04-28 00:15:00|44019.4|43979.4|43984.5|43944.5|44024.4|43984.4|43949.2|43909.2|27
1651105200000|2022-04-28 00:20:00|43979.7|43939.7|43910.3|43870.3|43999.3|43959.3|43910.3|43870.3|31
1651105500000|2022-04-28 00:25:00|43915.1|43875.1|43929.9|43889.9|43949.9|43909.9|43915.1|43875.1|26
1651105800000|2022-04-28 00:30:00|43924.9|43884.9|43869.8|43829.8|43924.9|43884.9|43825|43785|181
1651106100000|2022-04-28 00:35:00|43880|43840|43880|43840|43889.8|43849.8|43879.8|43839.8|11
1651106400000|2022-04-28 00:40:00|43889.8|43849.8|43894.9|43854.9|43909.8|43869.8|43889.8|43849.8|14
1651106700000|2022-04-28 00:45:00|43894.7|43854.7|43899.9|43859.9|43899.9|43859.9|43894.7|43854.7|3
1651107000000|2022-04-28 00:50:00|43900|43860|43899.8|43859.8|43909.7|43869.7|43889.7|43849.7|7
1651107300000|2022-04-28 00:55:00|43894.6|43854.6|43949.8|43909.8|43949.8|43909.8|43875.1|43835.1|32
1651107600000|2022-04-28 01:00:00|43944.8|43904.8|43820.4|43780.4|43959.9|43919.9|43750.9|43710.9|720
1651107900000|2022-04-28 01:05:00|43830.6|43790.6|43930.5|43890.5|43935.5|43895.5|43830.6|43790.6|385
1651108200000|2022-04-28 01:10:00|43930.7|43890.7|43970.3|43930.3|43980.7|43940.7|43925.7|43885.7|47
1651108500000|2022-04-28 01:15:00|43970.6|43930.6|43925.6|43885.6|43980.1|43940.1|43925.6|43885.6|52
1651108800000|2022-04-28 01:20:00|43925.4|43885.4|43945.7|43905.7|43970.6|43930.6|43925.4|43885.4|12
1651109100000|2022-04-28 01:25:00|43950.5|43910.5|44025.3|43985.3|44025.3|43985.3|43945.7|43905.7|31
1651109400000|2022-04-28 01:30:00|44020.5|43980.5|43970.4|43930.4|44040.3|44000.3|43945.6|43905.6|27
1651109700000|2022-04-28 01:35:00|43975.6|43935.6|43985.4|43945.4|44020.2|43980.2|43950.4|43910.4|34
1651110000000|2022-04-28 01:40:00|43980.4|43940.4|43970.3|43930.3|43980.4|43940.4|43945.4|43905.4|24
1651110300000|2022-04-28 01:45:00|43965.5|43925.5|44004.8|43964.8|44010.3|43970.3|43965.5|43925.5|11
1651110600000|2022-04-28 01:50:00|44009.6|43969.6|44079.6|44039.6|44114.1|44074.1|44009.6|43969.6|46
1651110900000|2022-04-28 01:55:00|44069.6|44029.6|44149.2|44109.2|44154|44114|44069.4|44029.4|29
1651111200000|2022-04-28 02:00:00|44154|44114|44138.4|44098.4|44183.8|44143.8|44114|44074|53
1651111500000|2022-04-28 02:05:00|44143.4|44103.4|44108.4|44068.4|44143.4|44103.4|44103.5|44063.5|17
1651111800000|2022-04-28 02:10:00|44108.2|44068.2|44089.2|44049.2|44138.5|44098.5|44078.8|44038.8|32
1651112100000|2022-04-28 02:15:00|44089|44049|44094|44054|44094.2|44054.2|44089|44049|9
1651112400000|2022-04-28 02:20:00|44089.1|44049.1|44083.9|44043.9|44093.9|44053.9|44078.9|44038.9|12
1651112700000|2022-04-28 02:25:00|44084.1|44044.1|44083.9|44043.9|44084.1|44044.1|44073.9|44033.9|10
1651113000000|2022-04-28 02:30:00|44078.7|44038.7|44109|44069|44129|44089|44059|44019|22
1651113300000|2022-04-28 02:35:00|44114|44074|44083.9|44043.9|44119.1|44079.1|44074.1|44034.1|11
1651113600000|2022-04-28 02:40:00|44088.9|44048.9|44079.1|44039.1|44108.9|44068.9|44054.1|44014.1|10
1651113900000|2022-04-28 02:45:00|44084.1|44044.1|44118.8|44078.8|44118.8|44078.8|44079|44039|9
1651114200000|2022-04-28 02:50:00|44119|44079|44068.6|44028.6|44119|44079|44068.6|44028.6|9
1651114500000|2022-04-28 02:55:00|44068.8|44028.8|44068.6|44028.6|44098.6|44058.6|44058.6|44018.6|13
1651114800000|2022-04-28 03:00:00|44068.7|44028.7|44058.5|44018.5|44068.7|44028.7|44058.5|44018.5|3
1651115100000|2022-04-28 03:05:00|44063.3|44023.3|44063.5|44023.5|44068.6|44028.6|44053.7|44013.7|1
1651115400000|2022-04-28 03:10:00|44063.4|44023.4|44028.4|43988.4|44068.4|44028.4|44018.4|43978.4|15
1651115700000|2022-04-28 03:15:00|44033.4|43993.4|43969.2|43929.2|44053.7|44013.7|43969.2|43929.2|48
1651116000000|2022-04-28 03:20:00|43983.9|43943.9|43850.6|43810.6|43994.1|43954.1|43845.6|43805.6|70
1651116300000|2022-04-28 03:25:00|43850.4|43810.4|43835.5|43795.5|43850.6|43810.6|43766.3|43726.3|75
1651116600000|2022-04-28 03:30:00|43835.7|43795.7|43851|43811|43886.1|43846.1|43826.1|43786.1|5
1651116900000|2022-04-28 03:35:00|43851.2|43811.2|43876.2|43836.2|43891.2|43851.2|43851|43811|6
1651117200000|2022-04-28 03:40:00|43881|43841|43920.9|43880.9|43940.6|43900.6|43881|43841|5
1651117500000|2022-04-28 03:45:00|43901.1|43861.1|43911.1|43871.1|43915.9|43875.9|43890.9|43850.9|6
1651117800000|2022-04-28 03:50:00|43910.9|43870.9|43930.8|43890.8|43940.7|43900.7|43910.9|43870.9|3
1651118100000|2022-04-28 03:55:00|43925.8|43885.8|43930.8|43890.8|43935.4|43895.4|43925.8|43885.8|3
1651118400000|2022-04-28 04:00:00|43931|43891|43925.9|43885.9|43965.8|43925.8|43921.1|43881.1|10
1651118700000|2022-04-28 04:05:00|43920.9|43880.9|43881.1|43841.1|43921.1|43881.1|43881.1|43841.1|14
1651119000000|2022-04-28 04:10:00|43881|43841|43871|43831|43881|43841|43871|43831|3
1651119300000|2022-04-28 04:15:00|43875.8|43835.8|43861|43821|43905.6|43865.6|43856.2|43816.2|10
1651119600000|2022-04-28 04:20:00|43865.8|43825.8|43870.8|43830.8|43881|43841|43861|43821|2
1651119900000|2022-04-28 04:25:00|43870.7|43830.7|43836.2|43796.2|43870.7|43830.7|43836.1|43796.1|9
1651120200000|2022-04-28 04:30:00|43831.2|43791.2|43861|43821|43861|43821|43811.1|43771.1|8
1651120500000|2022-04-28 04:35:00|43856.2|43816.2|43851.2|43811.2|43856.2|43816.2|43846.2|43806.2|4
1651120800000|2022-04-28 04:40:00|43851.1|43811.1|43831.1|43791.1|43851.1|43811.1|43810.9|43770.9|3
1651121100000|2022-04-28 04:45:00|43831.3|43791.3|43850.5|43810.5|43870.5|43830.5|43830.9|43790.9|8
1651121400000|2022-04-28 04:50:00|43845.7|43805.7|43845.7|43805.7|43845.7|43805.7|43845.7|43805.7|1
1651121700000|2022-04-28 04:55:00|43845.6|43805.6|43831|43791|43845.6|43805.6|43831|43791|4
1651122000000|2022-04-28 05:00:00|43826|43786|43840.7|43800.7|43845.6|43805.6|43826|43786|4
1651122300000|2022-04-28 05:05:00|43845.5|43805.5|43850.9|43810.9|43850.9|43810.9|43840.7|43800.7|0
1651122600000|2022-04-28 05:10:00|43840.9|43800.9|43830.8|43790.8|43840.9|43800.9|43820.9|43780.9|4
1651122900000|2022-04-28 05:15:00|43830.7|43790.7|43870.8|43830.8|43870.8|43830.8|43825.8|43785.8|24
1651123200000|2022-04-28 05:20:00|43861|43821|43870.9|43830.9|43895.8|43855.8|43860.9|43820.9|31
1651123500000|2022-04-28 05:25:00|43861.3|43821.3|43875.9|43835.9|43881.1|43841.1|43861.1|43821.1|2
1651123800000|2022-04-28 05:30:00|43855.9|43815.9|43751.4|43711.4|43855.9|43815.9|43721.2|43681.2|40
1651124100000|2022-04-28 05:35:00|43751.2|43711.2|43751|43711|43756.2|43716.2|43726|43686|13
1651124400000|2022-04-28 05:40:00|43746.2|43706.2|43801.1|43761.1|43805.9|43765.9|43731.2|43691.2|15
1651124700000|2022-04-28 05:45:00|43796.1|43756.1|43785.9|43745.9|43811.1|43771.1|43760.9|43720.9|31
1651125000000|2022-04-28 05:50:00|43790.9|43750.9|43850.8|43810.8|43895.7|43855.7|43790.9|43750.9|32
1651125300000|2022-04-28 05:55:00|43845.8|43805.8|43820.8|43780.8|43850.8|43810.8|43820.8|43780.8|2
1651125600000|2022-04-28 06:00:00|43810.8|43770.8|43741.3|43701.3|43825.8|43785.8|43736|43696|82
1651125900000|2022-04-28 06:05:00|43746.1|43706.1|43776.3|43736.3|43786.3|43746.3|43725.8|43685.8|46
1651126200000|2022-04-28 06:10:00|43781.1|43741.1|43746.2|43706.2|43781.1|43741.1|43746.2|43706.2|4
1651126500000|2022-04-28 06:15:00|43745.9|43705.9|43751.2|43711.2|43755.7|43715.7|43726|43686|14
1651126800000|2022-04-28 06:20:00|43756|43716|43836.1|43796.1|43851.1|43811.1|43751|43711|14
1651127100000|2022-04-28 06:25:00|43831|43791|43840.9|43800.9|43845.9|43805.9|43826.3|43786.3|48
1651127400000|2022-04-28 06:30:00|43831.1|43791.1|43860.7|43820.7|43860.7|43820.7|43785.9|43745.9|20
1651127700000|2022-04-28 06:35:00|43860.9|43820.9|43885.6|43845.6|43885.6|43845.6|43840.9|43800.9|9
1651128000000|2022-04-28 06:40:00|43880.8|43840.8|43840.8|43800.8|43895.8|43855.8|43826.2|43786.2|22
1651128300000|2022-04-28 06:45:00|43831|43791|43830.6|43790.6|43831|43791|43805.8|43765.8|31
1651128600000|2022-04-28 06:50:00|43830.5|43790.5|43944.9|43904.9|43954.9|43914.9|43825.5|43785.5|79
1651128900000|2022-04-28 06:55:00|43954.9|43914.9|44009.5|43969.5|44019.7|43979.7|43924.9|43884.9|29
1651129200000|2022-04-28 07:00:00|44009.7|43969.7|43974.3|43934.3|44009.7|43969.7|43954.3|43914.3|56
1651129500000|2022-04-28 07:05:00|43979.5|43939.5|43929.4|43889.4|43979.5|43939.5|43919.4|43879.4|22
1651129800000|2022-04-28 07:10:00|43943.9|43903.9|43919.2|43879.2|43964.1|43924.1|43914.6|43874.6|30
1651130100000|2022-04-28 07:15:00|43919.4|43879.4|43929.3|43889.3|43964|43924|43909.4|43869.4|22
1651130400000|2022-04-28 07:20:00|43934.3|43894.3|43924.5|43884.5|43939.3|43899.3|43909.3|43869.3|10
1651130700000|2022-04-28 07:25:00|43924.3|43884.3|43909.2|43869.2|43929.3|43889.3|43894.3|43854.3|20
1651131000000|2022-04-28 07:30:00|43899.2|43859.2|43938.3|43898.3|43938.5|43898.5|43884.2|43844.2|17
1651131300000|2022-04-28 07:35:00|43948.3|43908.3|43997.6|43957.6|43997.6|43957.6|43938.4|43898.4|10
1651131600000|2022-04-28 07:40:00|43992.8|43952.8|43993|43953|44023|43983|43992.6|43952.6|25
1651131900000|2022-04-28 07:45:00|44002.8|43962.8|44027.3|43987.3|44032.6|43992.6|43992.8|43952.8|11
1651132200000|2022-04-28 07:50:00|44032.5|43992.5|44012.3|43972.3|44032.7|43992.7|44012.3|43972.3|45
1651132500000|2022-04-28 07:55:00|44012.5|43972.5|44027.4|43987.4|44032.3|43992.3|44012.5|43972.5|11
1651132800000|2022-04-28 08:00:00|44032.4|43992.4|44047.2|44007.2|44072|44032|44022.4|43982.4|20
1651133100000|2022-04-28 08:05:00|44047|44007|44017.2|43977.2|44047.4|44007.4|44017.2|43977.2|14
1651133400000|2022-04-28 08:10:00|44017.3|43977.3|44022.3|43982.3|44037.1|43997.1|44012.3|43972.3|11
1651133700000|2022-04-28 08:15:00|44022.1|43982.1|44012.1|43972.1|44031.9|43991.9|44012.1|43972.1|45
1651134000000|2022-04-28 08:20:00|44012.3|43972.3|44041.4|44001.4|44041.4|44001.4|44012.2|43972.2|21
1651134300000|2022-04-28 08:25:00|44046.4|44006.4|44056.4|44016.4|44067|44027|44036.6|43996.6|25
1651134600000|2022-04-28 08:30:00|44046.6|44006.6|44096|44056|44101.1|44061.1|44026.6|43986.6|155
1651134900000|2022-04-28 08:35:00|44091|44051|44106.1|44066.1|44106.3|44066.3|44090.9|44050.9|15
1651135200000|2022-04-28 08:40:00|44101.3|44061.3|44146|44106|44151.3|44111.3|44096.1|44056.1|44
1651135500000|2022-04-28 08:45:00|44150.9|44110.9|44130.8|44090.8|44151.2|44111.2|44130.6|44090.6|30
1651135800000|2022-04-28 08:50:00|44131|44091|44175.6|44135.6|44180.8|44140.8|44130.8|44090.8|80
1651136100000|2022-04-28 08:55:00|44180.4|44140.4|44130.7|44090.7|44180.6|44140.6|44130.7|44090.7|25
1651136400000|2022-04-28 09:00:00|44130.5|44090.5|44125.5|44085.5|44131.1|44091.1|44120.1|44080.1|32
1651136700000|2022-04-28 09:05:00|44125.3|44085.3|44114.8|44074.8|44130.2|44090.2|44110|44070|44
1651137000000|2022-04-28 09:10:00|44109.8|44069.8|44109.8|44069.8|44120|44080|44109.8|44069.8|15
1651137300000|2022-04-28 09:15:00|44105|44065|44110.1|44070.1|44120.1|44080.1|44099.7|44059.7|23
1651137600000|2022-04-28 09:20:00|44114.9|44074.9|44124.5|44084.5|44134.9|44094.9|44104.9|44064.9|45
1651137900000|2022-04-28 09:25:00|44114.5|44074.5|44134.4|44094.4|44159.5|44119.5|44114.5|44074.5|25
1651138200000|2022-04-28 09:30:00|44134.6|44094.6|44099.6|44059.6|44154.4|44114.4|44099.6|44059.6|6
1651138500000|2022-04-28 09:35:00|44119|44079|44099.5|44059.5|44134.4|44094.4|44099.3|44059.3|12
1651138800000|2022-04-28 09:40:00|44109.5|44069.5|44109.3|44069.3|44124.3|44084.3|44099.5|44059.5|11
1651139100000|2022-04-28 09:45:00|44114.3|44074.3|44133.8|44093.8|44144.2|44104.2|44109.3|44069.3|32
1651139400000|2022-04-28 09:50:00|44124.2|44084.2|44114.6|44074.6|44124.8|44084.8|44109.6|44069.6|10
1651139700000|2022-04-28 09:55:00|44119.4|44079.4|44174.3|44134.3|44174.3|44134.3|44114.6|44074.6|23
1651140000000|2022-04-28 10:00:00|44179.3|44139.3|44179.7|44139.7|44179.9|44139.9|44144.5|44104.5|86
1651140300000|2022-04-28 10:05:00|44179.9|44139.9|44170|44130|44179.9|44139.9|44145.2|44105.2|29
1651140600000|2022-04-28 10:10:00|44175|44135|44175|44135|44179.8|44139.8|44160.4|44120.4|48
1651140900000|2022-04-28 10:15:00|44165.2|44125.2|44105.3|44065.3|44175|44135|44105.3|44065.3|14
1651141200000|2022-04-28 10:20:00|44100.3|44060.3|44130.5|44090.5|44130.7|44090.7|44100.1|44060.1|14
1651141500000|2022-04-28 10:25:00|44125.5|44085.5|44100.6|44060.6|44125.5|44085.5|44100.6|44060.6|14
1651141800000|2022-04-28 10:30:00|44100.2|44060.2|44105.2|44065.2|44120.4|44080.4|44080.4|44040.4|29
1651142100000|2022-04-28 10:35:00|44105.4|44065.4|44110.3|44070.3|44125.2|44085.2|44095.4|44055.4|33
1651142400000|2022-04-28 10:40:00|44105.3|44065.3|44100.1|44060.1|44105.3|44065.3|44075.1|44035.1|19
1651142700000|2022-04-28 10:45:00|44100.3|44060.3|44055|44015|44115.3|44075.3|44055|44015|28
1651143000000|2022-04-28 10:50:00|44045.2|44005.2|44069.8|44029.8|44084.8|44044.8|44045.2|44005.2|12
1651143300000|2022-04-28 10:55:00|44074.6|44034.6|44074.7|44034.7|44099.8|44059.8|44069.8|44029.8|118
1651143600000|2022-04-28 11:00:00|44074.5|44034.5|44064.7|44024.7|44094.7|44054.7|44059.5|44019.5|7
1651143900000|2022-04-28 11:05:00|44064.9|44024.9|44040|44000|44064.9|44024.9|44030.5|43990.5|5
1651144200000|2022-04-28 11:10:00|44044.8|44004.8|44030.4|43990.4|44055.4|44015.4|44030.2|43990.2|64
1651144500000|2022-04-28 11:15:00|44025.6|43985.6|44044.9|44004.9|44045.1|44005.1|44020.2|43980.2|129
1651144800000|2022-04-28 11:20:00|44045.1|44005.1|44054.5|44014.5|44109.5|44069.5|44044.9|44004.9|83
1651145100000|2022-04-28 11:25:00|44059.3|44019.3|44074.6|44034.6|44099.3|44059.3|44059.3|44019.3|33
1651145400000|2022-04-28 11:30:00|44079.6|44039.6|44074.6|44034.6|44084.6|44044.6|44044.4|44004.4|8
1651145700000|2022-04-28 11:35:00|44079.6|44039.6|44104.7|44064.7|44114.4|44074.4|44074.6|44034.6|9
1651146000000|2022-04-28 11:40:00|44104.5|44064.5|44134.3|44094.3|44134.3|44094.3|44099.9|44059.9|6
1651146300000|2022-04-28 11:45:00|44139.1|44099.1|44149.2|44109.2|44164.3|44124.3|44134.3|44094.3|72
1651146600000|2022-04-28 11:50:00|44144.4|44104.4|44145|44105|44154.8|44114.8|44134.4|44094.4|3
1651146900000|2022-04-28 11:55:00|44144.4|44104.4|44138.3|44098.3|44158.5|44118.5|44094.2|44054.2|43
1651147200000|2022-04-28 12:00:00|44143.1|44103.1|44053.7|44013.7|44143.3|44103.3|44048.3|44008.3|148
1651147500000|2022-04-28 12:05:00|44048.5|44008.5|44103.2|44063.2|44103.2|44063.2|44048.5|44008.5|210
1651147800000|2022-04-28 12:10:00|44103.6|44063.6|44078.4|44038.4|44123|44083|44078.2|44038.2|66
1651148100000|2022-04-28 12:15:00|44078.2|44038.2|44117.9|44077.9|44147.9|44107.9|44078.2|44038.2|42
1651148400000|2022-04-28 12:20:00|44112.7|44072.7|44048.1|44008.1|44112.7|44072.7|44027.9|43987.9|102
1651148700000|2022-04-28 12:25:00|44052.9|44012.9|44098.6|44018.6|44108.8|44068.8|44048.1|44008.1|130
1651149000000|2022-04-28 12:30:00|44098.2|44018.2|44138|44098|44162.8|44122.8|44068|44018.2|62
1651149300000|2022-04-28 12:35:00|44142.8|44102.8|44142.9|44102.9|44157.7|44117.7|44123.2|44083.2|59
1651149600000|2022-04-28 12:40:00|44148.1|44108.1|44122.9|44082.9|44148.1|44108.1|44098.3|44058.3|38
1651152600000|2022-04-28 13:30:00|44147.6|44107.6|43609.5|43569.5|44147.6|44107.6|43564.5|43524.5|1334
1651152900000|2022-04-28 13:35:00|43609.7|43569.7|43654.2|43614.2|43659.2|43619.2|43435.1|43395.1|835
1651153200000|2022-04-28 13:40:00|43659.2|43619.2|43581.1|43541.1|43659.6|43619.6|43490.9|43450.9|742
1651153500000|2022-04-28 13:45:00|43576.3|43536.3|43527.3|43487.3|43576.3|43536.3|43436.9|43396.9|1030
1651153800000|2022-04-28 13:50:00|43532.5|43492.5|43527.9|43487.9|43547.9|43507.9|43492.3|43452.3|588
1651154100000|2022-04-28 13:55:00|43522.7|43482.7|43507.8|43467.8|43572.8|43532.8|43492.7|43452.7|248
1651154400000|2022-04-28 14:00:00|43503|43463|43471.9|43431.9|43581.8|43541.8|43452.2|43412.2|281
1651154700000|2022-04-28 14:05:00|43466.7|43426.7|43527.1|43487.1|43567.1|43527.1|43447.3|43407.3|341
1651155000000|2022-04-28 14:10:00|43522.1|43482.1|43492.5|43452.5|43522.1|43482.1|43427.1|43387.1|390
1651155300000|2022-04-28 14:15:00|43482.9|43442.9|43422.9|43382.9|43492.5|43452.5|43402.9|43362.9|226
1651155600000|2022-04-28 14:20:00|43417.9|43377.9|43467|43427|43467.2|43427.2|43342.4|43302.4|306
1651155900000|2022-04-28 14:25:00|43462|43422|43336.5|43296.5|43467.2|43427.2|43331.7|43291.7|273
1651156200000|2022-04-28 14:30:00|43331.5|43291.5|43242.5|43202.5|43341.5|43301.5|43222.3|43182.3|655
1651156500000|2022-04-28 14:35:00|43237.7|43197.7|43301.8|43261.8|43301.9|43261.9|43222.1|43182.1|434
1651156800000|2022-04-28 14:40:00|43311.8|43271.8|43292.2|43252.2|43327.7|43287.7|43292.2|43252.2|378
1651157100000|2022-04-28 14:45:00|43317.2|43277.2|43322.8|43282.8|43366.8|43326.8|43292.8|43252.8|380
1651157400000|2022-04-28 14:50:00|43322.6|43282.6|43273.4|43233.4|43322.6|43282.6|43253|43213|839
1651157700000|2022-04-28 14:55:00|43283.4|43243.4|43253.4|43213.4|43293|43253|43243.4|43203.4|219
1651158000000|2022-04-28 15:00:00|43248.6|43208.6|43213.6|43173.6|43303.4|43263.4|43193.6|43153.6|393
1651158300000|2022-04-28 15:05:00|43213.4|43173.4|43193.3|43153.3|43273.1|43233.1|43193.3|43153.3|370
1651158600000|2022-04-28 15:10:00|43203.3|43163.3|43207.6|43167.6|43268.1|43228.1|43193.3|43153.3|354
1651158900000|2022-04-28 15:15:00|43202.8|43162.8|43327.4|43287.4|43327.6|43287.6|43172.8|43132.8|471
1651159200000|2022-04-28 15:20:00|43327.6|43287.6|43376.9|43336.9|43382.1|43342.1|43292.3|43252.3|434
1651159500000|2022-04-28 15:25:00|43381.9|43341.9|43451.2|43411.2|43525.8|43485.8|43346.9|43306.9|515
1651159800000|2022-04-28 15:30:00|43456|43416|43341.4|43301.4|43461.4|43421.4|43321.4|43281.4|295
1651160100000|2022-04-28 15:35:00|43331.8|43291.8|43301.3|43261.3|43346.4|43306.4|43301.3|43261.3|267
1651160400000|2022-04-28 15:40:00|43296.5|43256.5|43356.3|43316.3|43381.1|43341.1|43251.3|43211.3|348
1651160700000|2022-04-28 15:45:00|43361.1|43321.1|43326.5|43286.5|43381.3|43341.3|43306.5|43266.5|307
1651161000000|2022-04-28 15:50:00|43331.2|43291.2|43301.2|43261.2|43331.2|43291.2|43301|43261|323
1651161300000|2022-04-28 15:55:00|43306.4|43266.4|43275.9|43235.9|43321.2|43281.2|43270.9|43230.9|309
1651161600000|2022-04-28 16:00:00|43275.7|43235.7|43241.3|43201.3|43276.1|43236.1|43221.8|43181.8|205
1651161900000|2022-04-28 16:05:00|43256.1|43216.1|43241.3|43201.3|43295.9|43255.9|43211.3|43171.3|325
1651162200000|2022-04-28 16:10:00|43241.5|43201.5|43256.7|43216.7|43300.8|43260.8|43231.1|43191.1|487
1651162500000|2022-04-28 16:15:00|43251.9|43211.9|43272.1|43232.1|43281.5|43241.5|43231.9|43191.9|508
1651162800000|2022-04-28 16:20:00|43271.9|43231.9|43321.4|43281.4|43341.4|43301.4|43242.1|43202.1|312
1651163100000|2022-04-28 16:25:00|43316.6|43276.6|43345.5|43305.5|43360.2|43320.2|43301.8|43261.8|165
1651163400000|2022-04-28 16:30:00|43340.7|43300.7|43241.7|43201.7|43350.4|43310.4|43241.7|43201.7|195
1651163700000|2022-04-28 16:35:00|43246.5|43206.5|43246.2|43206.2|43271.5|43231.5|43241.2|43201.2|206
1651164000000|2022-04-28 16:40:00|43251|43211|43270.3|43230.3|43285.8|43245.8|43241|43201|257
1651164300000|2022-04-28 16:45:00|43280.3|43240.3|43156.4|43116.4|43280.3|43240.3|43156.4|43116.4|340
1651164600000|2022-04-28 16:50:00|43151.6|43111.6|43151.8|43111.8|43151.8|43111.8|43101.1|43061.1|272
1651164900000|2022-04-28 16:55:00|43161.3|43121.3|43231.1|43191.1|43241.1|43201.1|43161.3|43121.3|228
1651165200000|2022-04-28 17:00:00|43230.9|43190.9|43256|43216|43281|43241|43186.5|43146.5|277
1651165500000|2022-04-28 17:05:00|43251.3|43211.3|43211.2|43171.2|43261|43221|43181|43141|500
1651165800000|2022-04-28 17:10:00|43216|43176|43151.2|43111.2|43216.2|43176.2|43150.9|43110.9|139
1651166100000|2022-04-28 17:15:00|43160.7|43120.7|43166.3|43126.3|43220.9|43180.9|43156.2|43116.2|222
1651166400000|2022-04-28 17:20:00|43171.3|43131.3|43141.3|43101.3|43171.3|43131.3|43141.1|43101.1|180
1651166700000|2022-04-28 17:25:00|43146.3|43106.3|43110.6|43070.6|43150.8|43110.8|43110.4|43070.4|175
1651167000000|2022-04-28 17:30:00|43110.4|43070.4|43130.1|43090.1|43130.1|43090.1|43090.8|43050.8|251
1651167300000|2022-04-28 17:35:00|43130.3|43090.3|43129.8|43089.8|43149.9|43109.9|43120.3|43080.3|401
1651167600000|2022-04-28 17:40:00|43130.1|43090.1|43090.2|43050.2|43130.1|43090.1|43090.2|43050.2|426
1651167900000|2022-04-28 17:45:00|43095.2|43055.2|43148.8|43108.8|43173.4|43133.4|43089.8|43049.8|489
1651168200000|2022-04-28 17:50:00|43149.1|43109.1|43093.8|43053.8|43149.1|43109.1|43059|43019|313
1651168500000|2022-04-28 17:55:00|43098.6|43058.6|42999.2|42959.2|43123.3|43083.3|42998.8|42958.8|379
1651168800000|2022-04-28 18:00:00|42999.4|42959.4|43029.4|42989.4|43029.4|42989.4|42989.4|42949.4|502
1651169100000|2022-04-28 18:05:00|43039.4|42999.4|42999.3|42959.3|43049.2|43009.2|42989.3|42949.3|524
1651169400000|2022-04-28 18:10:00|42999.6|42959.6|43010.9|42970.9|43050.7|43010.7|42920.4|42880.4|1430
1651169700000|2022-04-28 18:15:00|43015.7|42975.7|43021.7|42981.7|43051.1|43011.1|42990.9|42950.9|861
1651190400000|2022-04-29 00:00:00|43119.4|43079.4|43100.1|43060.1|43135.2|43095.2|43040.6|43000.6|161
1651190700000|2022-04-29 00:05:00|43110.1|43070.1|43085.3|43045.3|43114.9|43074.9|43059.9|43019.9|46
1651191000000|2022-04-29 00:10:00|43085.1|43045.1|43144.3|43104.3|43194.3|43154.3|43075.1|43035.1|96
1651191300000|2022-04-29 00:15:00|43144.8|43104.8|43129.3|43089.3|43149.8|43109.8|43129.3|43089.3|42
1651191600000|2022-04-29 00:20:00|43129.5|43089.5|43129|43089|43139.5|43099.5|43129|43089|53
1651191900000|2022-04-29 00:25:00|43129.2|43089.2|43128.9|43088.9|43139.2|43099.2|43128.9|43088.9|9
1651192200000|2022-04-29 00:30:00|43129.2|43089.2|43128.7|43088.7|43134.2|43094.2|43128.7|43088.7|15
1651192500000|2022-04-29 00:35:00|43128.9|43088.9|43133.9|43093.9|43139.1|43099.1|43128.6|43088.6|65
1651192800000|2022-04-29 00:40:00|43128.9|43088.9|43134.1|43094.1|43144.1|43104.1|43128.9|43088.9|26
1651193100000|2022-04-29 00:45:00|43139.3|43099.3|43139|43099|43144.1|43104.1|43129|43089|10
1651193400000|2022-04-29 00:50:00|43134|43094|43138.7|43098.7|43144|43104|43134|43094|11
1651193700000|2022-04-29 00:55:00|43139|43099|43139|43099|43139|43099|43129|43089|15
1651194000000|2022-04-29 01:00:00|43138.9|43098.9|43128.4|43088.4|43138.9|43098.9|43128.2|43088.2|94
1651194300000|2022-04-29 01:05:00|43128.7|43088.7|43153.6|43113.6|43153.6|43113.6|43128.4|43088.4|35
1651194600000|2022-04-29 01:10:00|43158.4|43118.4|43203.1|43163.1|43203.3|43163.3|43152.9|43112.9|50
1651194900000|2022-04-29 01:15:00|43203.3|43163.3|43193|43153|43208.6|43168.6|43182.8|43142.8|14
1651195200000|2022-04-29 01:20:00|43192.5|43152.5|43203|43163|43218.5|43178.5|43182.8|43142.8|32
1651195500000|2022-04-29 01:25:00|43198|43158|43158.2|43118.2|43203.2|43163.2|43158.2|43118.2|23
1651195800000|2022-04-29 01:30:00|43163.2|43123.2|43163.2|43123.2|43178.2|43138.2|43147.9|43107.9|29
1651196100000|2022-04-29 01:35:00|43162.9|43122.9|43157.9|43117.9|43172.9|43132.9|43157.6|43117.6|14
1651196400000|2022-04-29 01:40:00|43162.9|43122.9|43148.1|43108.1|43178.1|43138.1|43147.8|43107.8|23
1651196700000|2022-04-29 01:45:00|43147.8|43107.8|43128|43088|43148.1|43108.1|43128|43088|18
1651197000000|2022-04-29 01:50:00|43127.8|43087.8|43073|43033|43128|43088|43072.8|43032.8|27
1651197300000|2022-04-29 01:55:00|43068.3|43028.3|43073|43033|43093.5|43053.5|43062.7|43022.7|31
1651197600000|2022-04-29 02:00:00|43073.2|43033.2|43053.4|43013.4|43078.2|43038.2|43047.9|43007.9|13
1651197900000|2022-04-29 02:05:00|43053.2|43013.2|43038.4|42998.4|43058.4|43018.4|43033.4|42993.4|27
1651198200000|2022-04-29 02:10:00|43033.6|42993.6|43018.8|42978.8|43038.6|42998.6|43004.1|42964.1|35
1651198500000|2022-04-29 02:15:00|43014.1|42974.1|43013.8|42973.8|43018.8|42978.8|43004.1|42964.1|16
1651198800000|2022-04-29 02:20:00|43004.1|42964.1|43004|42964|43014|42974|42999|42959|4
1651199100000|2022-04-29 02:25:00|43003.5|42963.5|43003.2|42963.2|43014|42974|43003.2|42963.2|9
1651199400000|2022-04-29 02:30:00|42998.5|42958.5|43003.7|42963.7|43018.7|42978.7|42998.2|42958.2|16
1651199700000|2022-04-29 02:35:00|43003.4|42963.4|43003.1|42963.1|43028.4|42988.4|42998.4|42958.4|31
1651200000000|2022-04-29 02:40:00|43003.6|42963.6|43018.6|42978.6|43018.6|42978.6|42998.6|42958.6|61
1651200300000|2022-04-29 02:45:00|43028.6|42988.6|43123.1|43083.1|43127.8|43087.8|43013.9|42973.9|113
1651200600000|2022-04-29 02:50:00|43122.8|43082.8|43152.5|43112.5|43203|43163|43103|43063|84
1651200900000|2022-04-29 02:55:00|43152.8|43112.8|43172.7|43132.7|43183|43143|43147.7|43107.7|11
1651201200000|2022-04-29 03:00:00|43177.5|43137.5|43216.9|43176.9|43216.9|43176.9|43167.7|43127.7|12
1651201500000|2022-04-29 03:05:00|43217.2|43177.2|43227.4|43187.4|43287.4|43247.4|43202.4|43162.4|59
1651201800000|2022-04-29 03:10:00|43227.6|43187.6|43203.1|43163.1|43227.6|43187.6|43186.6|43146.6|64
1651202100000|2022-04-29 03:15:00|43203.4|43163.4|43193.1|43153.1|43203.6|43163.6|43188.1|43148.1|19
1651202400000|2022-04-29 03:20:00|43188.3|43148.3|43183.5|43143.5|43213.6|43173.6|43178.3|43138.3|53
1651202700000|2022-04-29 03:25:00|43183.3|43143.3|43233.8|43193.8|43243.8|43203.8|43183.3|43143.3|11
1651203000000|2022-04-29 03:30:00|43219|43179|43233.7|43193.7|43233.7|43193.7|43213.2|43173.2|1
1651203300000|2022-04-29 03:35:00|43233.5|43193.5|43228.7|43188.7|43233.7|43193.7|43208.4|43168.4|5
1651203600000|2022-04-29 03:40:00|43233.4|43193.4|43233.4|43193.4|43233.7|43193.7|43228.7|43188.7|1
1651203900000|2022-04-29 03:45:00|43233.1|43193.1|43287.8|43247.8|43292.8|43252.8|43233.1|43193.1|32
1651204200000|2022-04-29 03:50:00|43297.6|43257.6|43327.3|43287.3|43347.3|43307.3|43292.6|43252.6|24
1651204500000|2022-04-29 03:55:00|43322.3|43282.3|43347|43307|43347|43307|43317.2|43277.2|12
1651204800000|2022-04-29 04:00:00|43347.5|43307.5|43347.2|43307.2|43352.2|43312.2|43346.7|43306.7|10
1651205100000|2022-04-29 04:05:00|43346.9|43306.9|43351.9|43311.9|43357.2|43317.2|43346.9|43306.9|4
1651205400000|2022-04-29 04:10:00|43352.1|43312.1|43297.1|43257.1|43352.1|43312.1|43297.1|43257.1|19
1651205700000|2022-04-29 04:15:00|43301.8|43261.8|43272.3|43232.3|43311.8|43271.8|43267.1|43227.1|11
1651206000000|2022-04-29 04:20:00|43277.1|43237.1|43251.8|43211.8|43277.1|43237.1|43241.8|43201.8|13
1651206300000|2022-04-29 04:25:00|43252|43212|43222.2|43182.2|43267|43227|43212|43172|10
1651206600000|2022-04-29 04:30:00|43221.7|43181.7|43262.2|43222.2|43297|43257|43217|43177|44
1651206900000|2022-04-29 04:35:00|43261.9|43221.9|43291.9|43251.9|43312.2|43272.2|43252.2|43212.2|34
1651207200000|2022-04-29 04:40:00|43292.2|43252.2|43292.1|43252.1|43302.1|43262.1|43281.6|43241.6|4
1651207500000|2022-04-29 04:45:00|43291.6|43251.6|43302.1|43262.1|43302.1|43262.1|43291.6|43251.6|3
1651207800000|2022-04-29 04:50:00|43297.1|43257.1|43292|43252|43301.8|43261.8|43291.5|43251.5|5
1651208100000|2022-04-29 04:55:00|43287|43247|43292|43252|43297|43257|43277.6|43237.6|3
1651208400000|2022-04-29 05:00:00|43291.7|43251.7|43311.4|43271.4|43321.7|43281.7|43291.7|43251.7|14
1651208700000|2022-04-29 05:05:00|43311.7|43271.7|43321.1|43281.1|43321.4|43281.4|43306.2|43266.2|5
1651209000000|2022-04-29 05:10:00|43316.4|43276.4|43336.4|43296.4|43336.4|43296.4|43306.4|43266.4|41
1651209300000|2022-04-29 05:15:00|43341.1|43301.1|43336|43296|43346.3|43306.3|43326.3|43286.3|37
1651209600000|2022-04-29 05:20:00|43335.8|43295.8|43336.3|43296.3|43341.3|43301.3|43335.8|43295.8|26
1651209900000|2022-04-29 05:25:00|43336|43296|43341|43301|43341|43301|43335.7|43295.7|10
1651210200000|2022-04-29 05:30:00|43351|43311|43340.7|43300.7|43375.7|43335.7|43330.4|43290.4|94
1651210500000|2022-04-29 05:35:00|43355.9|43315.9|43351.1|43311.1|43361.2|43321.2|43331.2|43291.2|14
1651210800000|2022-04-29 05:40:00|43356.1|43316.1|43351.4|43311.4|43361.1|43321.1|43346.1|43306.1|12
1651211100000|2022-04-29 05:45:00|43351.1|43311.1|43350.8|43310.8|43371.1|43331.1|43336.1|43296.1|22
1651211400000|2022-04-29 05:50:00|43345.8|43305.8|43351|43311|43361|43321|43345.8|43305.8|7
1651211700000|2022-04-29 05:55:00|43351.6|43311.6|43371|43331|43371|43331|43350.8|43310.8|17
1651212000000|2022-04-29 06:00:00|43370.7|43330.7|43360.9|43320.9|43371|43331|43355.4|43315.4|15
1651212300000|2022-04-29 06:05:00|43361.2|43321.2|43360.9|43320.9|43376.5|43336.5|43356.2|43316.2|11
1651212600000|2022-04-29 06:10:00|43360.6|43320.6|43301.4|43261.4|43360.6|43320.6|43296.4|43256.4|76
1651212900000|2022-04-29 06:15:00|43296.4|43256.4|43332.2|43292.2|43336.9|43296.9|43296.4|43256.4|68
1651213200000|2022-04-29 06:20:00|43336.9|43296.9|43321.6|43281.6|43341.6|43301.6|43316.6|43276.6|19
1651213500000|2022-04-29 06:25:00|43326.6|43286.6|43332.1|43292.1|43352.1|43312.1|43307.1|43267.1|56
1651213800000|2022-04-29 06:30:00|43322.1|43282.1|43317.3|43277.3|43326.8|43286.8|43296.8|43256.8|38
1651214100000|2022-04-29 06:35:00|43302.6|43262.6|43302.3|43262.3|43327.3|43287.3|43297|43257|36
1651214400000|2022-04-29 06:40:00|43297|43257|43277.2|43237.2|43317.3|43277.3|43272.2|43232.2|98
1651214700000|2022-04-29 06:45:00|43272.5|43232.5|43332.2|43292.2|43352.2|43312.2|43267.2|43227.2|20
1651215000000|2022-04-29 06:50:00|43327.2|43287.2|43352.1|43312.1|43356.9|43316.9|43322.2|43282.2|8
1651215300000|2022-04-29 06:55:00|43356.9|43316.9|43422.1|43382.1|43422.1|43382.1|43352.1|43312.1|31
1651215600000|2022-04-29 07:00:00|43421.8|43381.8|43332.1|43292.1|43426.8|43386.8|43327.3|43287.3|36
1651215900000|2022-04-29 07:05:00|43332.3|43292.3|43311.8|43271.8|43337.1|43297.1|43282|43242|56
1651216200000|2022-04-29 07:10:00|43312|43272|43271.7|43231.7|43327|43287|43267|43227|23
1651216500000|2022-04-29 07:15:00|43266.7|43226.7|43271.7|43231.7|43272|43232|43247.2|43207.2|13
1651216800000|2022-04-29 07:20:00|43276.9|43236.9|43301.9|43261.9|43301.9|43261.9|43271.9|43231.9|16
1651217100000|2022-04-29 07:25:00|43301.6|43261.6|43326.6|43286.6|43326.9|43286.9|43301.4|43261.4|17
1651217400000|2022-04-29 07:30:00|43326.3|43286.3|43321.6|43281.6|43326.8|43286.8|43316.6|43276.6|12
1651217700000|2022-04-29 07:35:00|43321.8|43281.8|43322.1|43282.1|43322.1|43282.1|43307.1|43267.1|13
1651218000000|2022-04-29 07:40:00|43326.8|43286.8|43326.7|43286.7|43327|43287|43311.8|43271.8|20
1651218300000|2022-04-29 07:45:00|43326.5|43286.5|43331.4|43291.4|43331.4|43291.4|43312|43272|12
1651218600000|2022-04-29 07:50:00|43326.4|43286.4|43336.1|43296.1|43336.7|43296.7|43326.4|43286.4|3
1651218900000|2022-04-29 07:55:00|43321.4|43281.4|43336.6|43296.6|43336.9|43296.9|43306.9|43266.9|34
1651219200000|2022-04-29 08:00:00|43336.4|43296.4|43321.3|43281.3|43336.6|43296.6|43321.3|43281.3|3
1651219500000|2022-04-29 08:05:00|43321.6|43281.6|43286.8|43246.8|43336.3|43296.3|43276.3|43236.3|46
1651219800000|2022-04-29 08:10:00|43286.5|43246.5|43237.1|43197.1|43286.8|43246.8|43201.8|43161.8|28
1651220100000|2022-04-29 08:15:00|43241.8|43201.8|43251.7|43211.7|43257|43217|43232.1|43192.1|9
1651220400000|2022-04-29 08:20:00|43252|43212|43217|43177|43252|43212|43212.3|43172.3|32
1651220700000|2022-04-29 08:25:00|43212.3|43172.3|43241.7|43201.7|43242|43202|43212.2|43172.2|8
1651221000000|2022-04-29 08:30:00|43241.9|43201.9|43231.4|43191.4|43246.4|43206.4|43226.4|43186.4|12
1651221300000|2022-04-29 08:35:00|43226.4|43186.4|43230.8|43190.8|43236.1|43196.1|43225.8|43185.8|37
1651221600000|2022-04-29 08:40:00|43230.5|43190.5|43230.7|43190.7|43235.7|43195.7|43225.8|43185.8|4
1651221900000|2022-04-29 08:45:00|43235.4|43195.4|43235.7|43195.7|43235.7|43195.7|43225.7|43185.7|4
1651222200000|2022-04-29 08:50:00|43230.7|43190.7|43230.4|43190.4|43236|43196|43225.7|43185.7|69
1651222500000|2022-04-29 08:55:00|43225.6|43185.6|43235.6|43195.6|43235.9|43195.9|43225.6|43185.6|27
1651222800000|2022-04-29 09:00:00|43230.6|43190.6|43230.8|43190.8|43245.6|43205.6|43225.8|43185.8|37
1651223100000|2022-04-29 09:05:00|43240.6|43200.6|43236.1|43196.1|43240.8|43200.8|43220.5|43180.5|22
1651223400000|2022-04-29 09:10:00|43240.8|43200.8|43320.5|43280.5|43320.5|43280.5|43240.8|43200.8|40
1651223700000|2022-04-29 09:15:00|43320.8|43280.8|43380.2|43340.2|43390.2|43350.2|43320.5|43280.5|62
1651224000000|2022-04-29 09:20:00|43385.4|43345.4|43459.6|43419.6|43459.9|43419.9|43376|43336|64
1651224300000|2022-04-29 09:25:00|43459.8|43419.8|43439.3|43399.3|43464.8|43424.8|43434|43394|49
1651224600000|2022-04-29 09:30:00|43444.3|43404.3|43388.9|43348.9|43444.3|43404.3|43388.9|43348.9|98
1651224900000|2022-04-29 09:35:00|43389.2|43349.2|43408.6|43368.6|43423.9|43383.9|43389.2|43349.2|123
1651225200000|2022-04-29 09:40:00|43408.9|43368.9|43409.1|43369.1|43413.9|43373.9|43393.6|43353.6|39
1651225500000|2022-04-29 09:45:00|43408.9|43368.9|43413.5|43373.5|43423.5|43383.5|43394.1|43354.1|32
1651225800000|2022-04-29 09:50:00|43413.8|43373.8|43388.8|43348.8|43423.8|43383.8|43368.5|43328.5|43
1651226100000|2022-04-29 09:55:00|43398.5|43358.5|43373.4|43333.4|43398.5|43358.5|43343.7|43303.7|15
1651226400000|2022-04-29 10:00:00|43368.7|43328.7|43358.7|43318.7|43378.7|43338.7|43333.4|43293.4|86
1651226700000|2022-04-29 10:05:00|43363.4|43323.4|43403.4|43363.4|43423.1|43383.1|43363.4|43323.4|49
1651227000000|2022-04-29 10:10:00|43408.1|43368.1|43448|43408|43453.3|43413.3|43408.1|43368.1|56
1651227300000|2022-04-29 10:15:00|43448.3|43408.3|43468|43428|43473|43433|43448.3|43408.3|107
1651227600000|2022-04-29 10:20:00|43463.3|43423.3|43483.2|43443.2|43483.2|43443.2|43453.3|43413.3|31
1651227900000|2022-04-29 10:25:00|43483.5|43443.5|43522.1|43482.1|43542.1|43502.1|43453.2|43413.2|324
1651228200000|2022-04-29 10:30:00|43526.8|43486.8|43532.3|43492.3|43541.8|43501.8|43502.3|43462.3|57
1651228500000|2022-04-29 10:35:00|43527|43487|43527.6|43487.6|43537.3|43497.3|43522.6|43482.6|23
1651228800000|2022-04-29 10:40:00|43532.8|43492.8|43522.2|43482.2|43542.3|43502.3|43512.2|43472.2|21
1651229100000|2022-04-29 10:45:00|43522.5|43482.5|43527.5|43487.5|43527.5|43487.5|43512.2|43472.2|31
1651229400000|2022-04-29 10:50:00|43517.7|43477.7|43522.4|43482.4|43537.4|43497.4|43517.4|43477.4|20
1651229700000|2022-04-29 10:55:00|43522.1|43482.1|43482.4|43442.4|43537.4|43497.4|43477.7|43437.7|49
1651230000000|2022-04-29 11:00:00|43487.7|43447.7|43428.8|43388.8|43497.4|43457.4|43423.8|43383.8|83
1651230300000|2022-04-29 11:05:00|43433.5|43393.5|43493.4|43453.4|43493.4|43453.4|43423.7|43383.7|28
1651230600000|2022-04-29 11:10:00|43488.4|43448.4|43453.1|43413.1|43493.4|43453.4|43453.1|43413.1|54
1651230900000|2022-04-29 11:15:00|43458.4|43418.4|43438.3|43398.3|43488.7|43448.7|43433.4|43393.4|37
1651231200000|2022-04-29 11:20:00|43438.6|43398.6|43448|43408|43473.3|43433.3|43433.3|43393.3|46
1651231500000|2022-04-29 11:25:00|43448.3|43408.3|43457.4|43417.4|43463.3|43423.3|43433.3|43393.3|36
1651231800000|2022-04-29 11:30:00|43457.1|43417.1|43467.7|43427.7|43472.7|43432.7|43451.8|43411.8|26
1651232100000|2022-04-29 11:35:00|43467.4|43427.4|43447.6|43407.6|43467.7|43427.7|43447.6|43407.6|22
1651232400000|2022-04-29 11:40:00|43448.2|43408.2|43487.6|43447.6|43493.2|43453.2|43447.9|43407.9|43
1651232700000|2022-04-29 11:45:00|43488.1|43448.1|43483.4|43443.4|43493.1|43453.1|43424|43384|70
1651233000000|2022-04-29 11:50:00|43483.1|43443.1|43398.6|43358.6|43483.1|43443.1|43398.6|43358.6|32
1651233300000|2022-04-29 11:55:00|43403.6|43363.6|43448.6|43408.6|43448.6|43408.6|43403.6|43363.6|37
1651233600000|2022-04-29 12:00:00|43458.3|43418.3|43473.6|43433.6|43473.6|43433.6|43428.6|43388.6|53
1651233900000|2022-04-29 12:05:00|43473.5|43433.5|43428.2|43388.2|43483.3|43443.3|43427.7|43387.7|57
1651234200000|2022-04-29 12:10:00|43428.5|43388.5|43453.2|43413.2|43472.9|43432.9|43423.8|43383.8|35
1651234500000|2022-04-29 12:15:00|43457.9|43417.9|43447.3|43407.3|43462.9|43422.9|43422.9|43382.9|49
1651234800000|2022-04-29 12:20:00|43432.9|43392.9|43476.1|43436.1|43486.7|43446.7|43408.1|43368.1|96
1651235100000|2022-04-29 12:25:00|43475.8|43435.8|43471.9|43431.9|43492|43452|43461.4|43421.4|48
1651235400000|2022-04-29 12:30:00|43476.6|43436.6|43487.7|43447.7|43556.9|43516.9|43466.3|43426.3|108
1651235700000|2022-04-29 12:35:00|43483|43443|43398.3|43358.3|43497.7|43457.7|43393|43353|76
1651236000000|2022-04-29 12:40:00|43393.6|43353.6|43538.2|43498.2|43538.2|43498.2|43363|43323|66
1651239000000|2022-04-29 13:30:00|43517|43477|43568.1|43528.1|43641.1|43601.1|43392.6|43352.6|1170
1651239300000|2022-04-29 13:35:00|43568.4|43528.4|43765.7|43725.7|43781.6|43741.6|43568.1|43528.1|696
1651239600000|2022-04-29 13:40:00|43761|43721|43691.6|43651.6|43771.3|43731.3|43662.2|43622.2|633
1651239900000|2022-04-29 13:45:00|43681.6|43641.6|43730.7|43690.7|43761|43721|43676.3|43636.3|559
1651240200000|2022-04-29 13:50:00|43730.9|43690.9|43582.7|43542.7|43740.9|43700.9|43567.4|43527.4|444
1651240500000|2022-04-29 13:55:00|43582.4|43542.4|43665.9|43625.9|43686.5|43646.5|43488.5|43448.5|466
1651240800000|2022-04-29 14:00:00|43660.9|43620.9|43689.9|43649.9|43760.2|43720.2|43586.7|43546.7|447
1651241100000|2022-04-29 14:05:00|43699.9|43659.9|43829|43789|43848.7|43808.7|43694.9|43654.9|391
1651241400000|2022-04-29 14:10:00|43824.3|43784.3|43783.7|43743.7|43859|43819|43700.2|43660.2|436
1651241700000|2022-04-29 14:15:00|43774.3|43734.3|43778.1|43738.1|43878.1|43838.1|43734.3|43694.3|293
1651242000000|2022-04-29 14:20:00|43763.3|43723.3|43792.4|43752.4|43827.7|43787.7|43733|43693|290
1651242300000|2022-04-29 14:25:00|43787.7|43747.7|43852.4|43812.4|43868.3|43828.3|43787.7|43747.7|247
1651242600000|2022-04-29 14:30:00|43847.7|43807.7|43907.9|43867.9|43908.2|43868.2|43847.7|43807.7|285
1651242900000|2022-04-29 14:35:00|43907.6|43867.6|43878.2|43838.2|43968.8|43928.8|43858.2|43818.2|636
1651243200000|2022-04-29 14:40:00|43868.2|43828.2|43868.7|43828.7|43902.9|43862.9|43842.8|43802.8|165
1651243500000|2022-04-29 14:45:00|43873.4|43833.4|43819.6|43779.6|43878.7|43838.7|43814.6|43774.6|228
1651243800000|2022-04-29 14:50:00|43819.8|43779.8|43729.5|43689.5|43819.8|43779.8|43655.7|43615.7|324
1651244100000|2022-04-29 14:55:00|43729.8|43689.8|43709.5|43669.5|43753.9|43713.9|43639.5|43599.5|240
1651244400000|2022-04-29 15:00:00|43714.2|43674.2|43638.5|43598.5|43748.9|43708.9|43629.1|43589.1|260
1651244700000|2022-04-29 15:05:00|43643.8|43603.8|43624.7|43584.7|43678.8|43638.8|43619.7|43579.7|219
1651245000000|2022-04-29 15:10:00|43625|43585|43704.9|43664.9|43709.6|43669.6|43625|43585|114
1651245300000|2022-04-29 15:15:00|43700.2|43660.2|43590.5|43550.5|43710.5|43670.5|43590.5|43550.5|137
1651245600000|2022-04-29 15:20:00|43590.8|43550.8|43540.7|43500.7|43635.2|43595.2|43540.1|43500.1|229
1651245900000|2022-04-29 15:25:00|43540.1|43500.1|43520.7|43480.7|43550.7|43510.7|43490.1|43450.1|281
1651246200000|2022-04-29 15:30:00|43516|43476|43486|43446|43541|43501|43430.7|43390.7|190
1651246500000|2022-04-29 15:35:00|43491|43451|43450.6|43410.6|43510.6|43470.6|43395.6|43355.6|206
1651246800000|2022-04-29 15:40:00|43445.9|43405.9|43370|43330|43455.9|43415.9|43360.3|43320.3|214
1651247100000|2022-04-29 15:45:00|43330|43290|43339.9|43299.9|43385.2|43345.2|43310.3|43270.3|228
1651247400000|2022-04-29 15:50:00|43349.9|43309.9|43340.8|43300.8|43409.9|43369.9|43340.2|43300.2|277
1651247700000|2022-04-29 15:55:00|43340.5|43300.5|43495.1|43455.1|43495.1|43455.1|43340.5|43300.5|264
1651248000000|2022-04-29 16:00:00|43490.4|43450.4|43519.8|43479.8|43539.8|43499.8|43480.1|43440.1|126
1651248300000|2022-04-29 16:05:00|43529.8|43489.8|43539.8|43499.8|43569.8|43529.8|43464.8|43424.8|131
1651248600000|2022-04-29 16:10:00|43529.5|43489.5|43429.7|43389.7|43529.5|43489.5|43369.8|43329.8|184
1651248900000|2022-04-29 16:15:00|43430|43390|43460.3|43420.3|43489.7|43449.7|43429.7|43389.7|116
1651249200000|2022-04-29 16:20:00|43455.6|43415.6|43484.9|43444.9|43489.9|43449.9|43390.3|43350.3|115
1651249500000|2022-04-29 16:25:00|43479.9|43439.9|43379.9|43339.9|43479.9|43439.9|43379.6|43339.6|148
1651249800000|2022-04-29 16:30:00|43379.6|43339.6|43434.9|43394.9|43473.9|43433.9|43289.6|43249.6|235
1651250100000|2022-04-29 16:35:00|43439.6|43399.6|43404.8|43364.8|43544.9|43504.9|43369.5|43329.5|186
1651250400000|2022-04-29 16:40:00|43400.1|43360.1|43419.8|43379.8|43464.5|43424.5|43400.1|43360.1|129
1651250700000|2022-04-29 16:45:00|43420.1|43380.1|43419.7|43379.7|43464.8|43424.8|43419.4|43379.4|138
1651251000000|2022-04-29 16:50:00|43429.4|43389.4|43395|43355|43439.4|43399.4|43350.9|43310.9|164
1651251300000|2022-04-29 16:55:00|43390.3|43350.3|43379.9|43339.9|43400.6|43360.6|43379.6|43339.6|107
1651251600000|2022-04-29 17:00:00|43379.6|43339.6|43419.6|43379.6|43439|43399|43379.6|43339.6|144
1651251900000|2022-04-29 17:05:00|43419.3|43379.3|43340.5|43300.5|43419.3|43379.3|43290.5|43250.5|305
1651252200000|2022-04-29 17:10:00|43335.2|43295.2|43270.4|43230.4|43335.2|43295.2|43255.1|43215.1|157
1651252500000|2022-04-29 17:15:00|43270.1|43230.1|43142.2|43102.2|43305.1|43265.1|43096.9|43056.9|341
1651252800000|2022-04-29 17:20:00|43146.9|43106.9|43081.9|43041.9|43186.6|43146.6|43081.9|43041.9|263
1651253100000|2022-04-29 17:25:00|43086.9|43046.9|43116.5|43076.5|43136.8|43096.8|43072.2|43032.2|293
1651253400000|2022-04-29 17:30:00|43116.8|43076.8|43111.5|43071.5|43141.5|43101.5|43051.8|43011.8|303
1651253700000|2022-04-29 17:35:00|43106.8|43066.8|43174.9|43134.9|43204.9|43164.9|43100.9|43060.9|305
1651254000000|2022-04-29 17:40:00|43174.6|43134.6|43139.3|43099.3|43179.6|43139.6|43119|43079|172
1651254300000|2022-04-29 17:45:00|43139|43099|43184.8|43144.8|43199.2|43159.2|43099.6|43059.6|237
1651254600000|2022-04-29 17:50:00|43180.1|43140.1|43151.6|43111.6|43195.4|43155.4|43116.6|43076.6|274
1651254900000|2022-04-29 17:55:00|43146.6|43106.6|43169.4|43129.4|43215.4|43175.4|43106.6|43066.6|386
1651255200000|2022-04-29 18:00:00|43164.7|43124.7|43208.8|43168.8|43208.8|43168.8|43164.4|43124.4|155
1651255500000|2022-04-29 18:05:00|43214.1|43174.1|43199.4|43159.4|43258.8|43218.8|43159.7|43119.7|440
1651255800000|2022-04-29 18:10:00|43194.7|43154.7|43229.3|43189.3|43258.7|43218.7|43121.2|43081.2|1499
1651256100000|2022-04-29 18:15:00|43224.3|43184.3|43320.5|43240.5|43344.6|43304.6|43204.6|43164.6|535
1651449600000|2022-05-02 00:00:00|43247.9|43207.9|43287.7|43247.7|43342.3|43302.3|43229.2|43189.2|178
1651449900000|2022-05-02 00:05:00|43292.2|43252.2|43258.2|43218.2|43351.3|43311.3|43184.2|43144.2|135
1651450200000|2022-05-02 00:10:00|43247.2|43207.2|43091.1|43051.1|43273.2|43233.2|43084.6|43044.6|118
1651450500000|2022-05-02 00:15:00|43090.6|43050.6|43093.6|43053.6|43110.6|43070.6|43039.6|42999.6|65
1651450800000|2022-05-02 00:20:00|43098.1|43058.1|43113.6|43073.6|43148.6|43108.6|43094.1|43054.1|29
1651451100000|2022-05-02 00:25:00|43119|43079|43138.5|43098.5|43148.5|43108.5|43118.5|43078.5|22
1651451400000|2022-05-02 00:30:00|43134|43094|43159|43119|43173|43133|43128|43088|37
1651451700000|2022-05-02 00:35:00|43158.5|43118.5|43073.9|43033.9|43169.5|43129.5|43069.4|43029.4|81
1651452000000|2022-05-02 00:40:00|43074.4|43034.4|43069.4|43029.4|43099.4|43059.4|43069.4|43029.4|21
1651452300000|2022-05-02 00:45:00|43059.4|43019.4|43063.9|43023.9|43083.9|43043.9|43054.4|43014.4|53
1651452600000|2022-05-02 00:50:00|43063.4|43023.4|43084.3|43044.3|43084.3|43044.3|43054.8|43014.8|14
1651452900000|2022-05-02 00:55:00|43088.8|43048.8|43065.2|43025.2|43104.3|43064.3|43065.2|43025.2|13
1651453200000|2022-05-02 01:00:00|43065.7|43025.7|43056.2|43016.2|43066.2|43026.2|43040.7|43000.7|16
1651453500000|2022-05-02 01:05:00|43055.7|43015.7|43065.2|43025.2|43075.7|43035.7|43055.7|43015.7|7
1651453800000|2022-05-02 01:10:00|43075.2|43035.2|43110.1|43070.1|43110.1|43070.1|43075.1|43035.1|62
1651454100000|2022-05-02 01:15:00|43115.1|43075.1|43115.1|43075.1|43120.6|43080.6|43110.1|43070.1|11
1651454400000|2022-05-02 01:20:00|43115.6|43075.6|43055.6|43015.6|43120.1|43080.1|43055.6|43015.6|41
1651454700000|2022-05-02 01:25:00|43055.5|43015.5|43065.5|43025.5|43065.5|43025.5|43055.5|43015.5|4
1651455000000|2022-05-02 01:30:00|43061|43021|43030|42990|43061|43021|43030|42990|21
1651455300000|2022-05-02 01:35:00|43040|43000|43044.5|43004.5|43050|43010|43030|42990|34
1651455600000|2022-05-02 01:40:00|43040|43000|43010.4|42970.4|43040|43000|43000.9|42960.9|23
1651455900000|2022-05-02 01:45:00|42995.4|42955.4|42984.9|42944.9|42995.9|42955.9|42974.9|42934.9|14
1651456200000|2022-05-02 01:50:00|42980.4|42940.4|43000.3|42960.3|43010.4|42970.4|42971.4|42931.4|8
1651456500000|2022-05-02 01:55:00|42995.3|42955.3|42980.3|42940.3|42995.8|42955.8|42980.3|42940.3|20
1651456800000|2022-05-02 02:00:00|42985.3|42945.3|42970.3|42930.3|42990.3|42950.3|42970.3|42930.3|7
1651457100000|2022-05-02 02:05:00|42970.2|42930.2|42970.2|42930.2|42980.2|42940.2|42969.8|42929.8|30
1651457400000|2022-05-02 02:10:00|42959.7|42919.7|42964.7|42924.7|42980.2|42940.2|42959.2|42919.2|107
1651457700000|2022-05-02 02:15:00|42960.2|42920.2|42969.7|42929.7|42975.2|42935.2|42960.2|42920.2|6
1651458000000|2022-05-02 02:20:00|42965.1|42925.1|42959.6|42919.6|42974.6|42934.6|42959.1|42919.1|22
1651458300000|2022-05-02 02:25:00|42959.1|42919.1|42959.6|42919.6|42959.6|42919.6|42959.1|42919.1|17
1651458600000|2022-05-02 02:30:00|42959.1|42919.1|42906|42866|42959.1|42919.1|42886.6|42846.6|95
1651458900000|2022-05-02 02:35:00|42905.5|42865.5|42891|42851|42911|42871|42890.5|42850.5|19
1651459200000|2022-05-02 02:40:00|42891.5|42851.5|42896|42856|42906|42866|42891.5|42851.5|3
1651459500000|2022-05-02 02:45:00|42891|42851|42895.9|42855.9|42896|42856|42890.9|42850.9|3
1651459800000|2022-05-02 02:50:00|42900.4|42860.4|42895.9|42855.9|42905.9|42865.9|42890.4|42850.4|4
1651460100000|2022-05-02 02:55:00|42900.4|42860.4|42909.9|42869.9|42909.9|42869.9|42890.4|42850.4|12
1651460400000|2022-05-02 03:00:00|42910.3|42870.3|42930.3|42890.3|42930.3|42890.3|42904.8|42864.8|16
1651460700000|2022-05-02 03:05:00|42925.8|42885.8|42945.3|42905.3|42945.8|42905.8|42925.8|42885.8|9
1651461000000|2022-05-02 03:10:00|42945.8|42905.8|42945.7|42905.7|42950.3|42910.3|42941.2|42901.2|5
1651461300000|2022-05-02 03:15:00|42941.2|42901.2|42935.7|42895.7|42941.2|42901.2|42925.7|42885.7|12
1651461600000|2022-05-02 03:20:00|42940.7|42900.7|42925.7|42885.7|42940.7|42900.7|42925.7|42885.7|4
1651461900000|2022-05-02 03:25:00|42925.6|42885.6|42920.6|42880.6|42925.6|42885.6|42920.1|42880.1|3
1651462200000|2022-05-02 03:30:00|42920.1|42880.1|42915.1|42875.1|42920.1|42880.1|42901.1|42861.1|13
1651462500000|2022-05-02 03:35:00|42910.6|42870.6|42895.6|42855.6|42915.6|42875.6|42895.6|42855.6|8
1651462800000|2022-05-02 03:40:00|42900.1|42860.1|42905.5|42865.5|42905.6|42865.6|42899.5|42859.5|6
1651463100000|2022-05-02 03:45:00|42905|42865|42890.5|42850.5|42905.5|42865.5|42890.5|42850.5|0
1651463400000|2022-05-02 03:50:00|42900|42860|42905.5|42865.5|42905.5|42865.5|42890.5|42850.5|4
1651463700000|2022-05-02 03:55:00|42905.4|42865.4|42895.4|42855.4|42909.9|42869.9|42889.9|42849.9|6
1651464000000|2022-05-02 04:00:00|42894.9|42854.9|42895.4|42855.4|42895.4|42855.4|42885.4|42845.4|4
1651464300000|2022-05-02 04:05:00|42890.9|42850.9|42895.3|42855.3|42895.4|42855.4|42890.4|42850.4|4
1651464600000|2022-05-02 04:10:00|42890.8|42850.8|42914.8|42874.8|42914.8|42874.8|42890.3|42850.3|7
1651464900000|2022-05-02 04:15:00|42915.3|42875.3|42910.3|42870.3|42915.3|42875.3|42909.8|42869.8|1
1651465200000|2022-05-02 04:20:00|42909.8|42869.8|42895.7|42855.7|42910.3|42870.3|42875.8|42835.8|23
1651465500000|2022-05-02 04:25:00|42900.7|42860.7|42895.7|42855.7|42900.7|42860.7|42895.2|42855.2|4
1651465800000|2022-05-02 04:30:00|42900.2|42860.2|42900.2|42860.2|42905.2|42865.2|42895.2|42855.2|5
1651466100000|2022-05-02 04:35:00|42899.7|42859.7|42924.1|42884.1|42924.6|42884.6|42899.7|42859.7|2
1651466400000|2022-05-02 04:40:00|42925.1|42885.1|42915.1|42875.1|42925.1|42885.1|42899.6|42859.6|2
1651466700000|2022-05-02 04:45:00|42914.6|42874.6|42909.6|42869.6|42915.1|42875.1|42909.6|42869.6|2
1651467000000|2022-05-02 04:50:00|42909.5|42869.5|42915|42875|42915|42875|42909.5|42869.5|0
1651467600000|2022-05-02 05:00:00|42910|42870|42909.4|42869.4|42925|42885|42909.4|42869.4|6
1651467900000|2022-05-02 05:05:00|42908.9|42868.9|42899.9|42859.9|42914.9|42874.9|42899.4|42859.4|6
1651468200000|2022-05-02 05:10:00|42899.4|42859.4|42879.4|42839.4|42899.9|42859.9|42869.4|42829.4|13
1651468500000|2022-05-02 05:15:00|42874.9|42834.9|42869.3|42829.3|42879.4|42839.4|42869.3|42829.3|14
1651468800000|2022-05-02 05:20:00|42869.8|42829.8|42869.8|42829.8|42869.8|42829.8|42869.3|42829.3|4
1651469100000|2022-05-02 05:25:00|42869.3|42829.3|42889.3|42849.3|42889.3|42849.3|42869.3|42829.3|25
1651469400000|2022-05-02 05:30:00|42888.8|42848.8|42869.2|42829.2|42889.2|42849.2|42869.2|42829.2|16
1651469700000|2022-05-02 05:35:00|42869.7|42829.7|42805.2|42765.2|42869.7|42829.7|42780.7|42740.7|140
1651470000000|2022-05-02 05:40:00|42800.2|42760.2|42809.7|42769.7|42809.7|42769.7|42800.2|42760.2|1
1651470300000|2022-05-02 05:45:00|42800.7|42760.7|42814.6|42774.6|42815.1|42775.1|42790.7|42750.7|13
1651470600000|2022-05-02 05:50:00|42819.1|42779.1|42828.6|42788.6|42829.1|42789.1|42819.1|42779.1|5
1651470900000|2022-05-02 05:55:00|42824.1|42784.1|42804.6|42764.6|42829.1|42789.1|42800.1|42760.1|19
1651471200000|2022-05-02 06:00:00|42804.5|42764.5|42824.5|42784.5|42824.5|42784.5|42804.5|42764.5|7
1651471500000|2022-05-02 06:05:00|42824|42784|42799|42759|42824.5|42784.5|42799|42759|7
1651471800000|2022-05-02 06:10:00|42799.5|42759.5|42794.4|42754.4|42799.5|42759.5|42789.5|42749.5|5
1651472100000|2022-05-02 06:15:00|42793.9|42753.9|42774.9|42734.9|42794.4|42754.4|42774.4|42734.4|26
1651472400000|2022-05-02 06:20:00|42779.4|42739.4|42808.9|42768.9|42808.9|42768.9|42774.9|42734.9|18
1651472700000|2022-05-02 06:25:00|42813.4|42773.4|42814.3|42774.3|42814.4|42774.4|42798.8|42758.8|10
1651473000000|2022-05-02 06:30:00|42813.8|42773.8|42828.8|42788.8|42828.8|42788.8|42808.8|42768.8|34
1651473300000|2022-05-02 06:35:00|42828.3|42788.3|42844.3|42804.3|42844.3|42804.3|42824.3|42784.3|21
1651473600000|2022-05-02 06:40:00|42843.2|42803.2|42853.7|42813.7|42854.2|42814.2|42839.7|42799.7|15
1651473900000|2022-05-02 06:45:00|42844.7|42804.7|42854.2|42814.2|42854.2|42814.2|42840.2|42800.2|4
1651474200000|2022-05-02 06:50:00|42849.2|42809.2|42835.2|42795.2|42865.2|42825.2|42830.2|42790.2|18
1651474500000|2022-05-02 06:55:00|42814.2|42774.2|42829.6|42789.6|42829.6|42789.6|42814.2|42774.2|11
1651474800000|2022-05-02 07:00:00|42839.1|42799.1|42829.6|42789.6|42839.1|42799.1|42819.1|42779.1|14
1651475100000|2022-05-02 07:05:00|42824.1|42784.1|42854.6|42814.6|42874.6|42834.6|42819.1|42779.1|30
1651475400000|2022-05-02 07:10:00|42859|42819|42854.5|42814.5|42869|42829|42840|42800|10
1651475700000|2022-05-02 07:15:00|42863.5|42823.5|42804|42764|42864.5|42824.5|42800|42760|18
1651476000000|2022-05-02 07:20:00|42809|42769|42775|42735|42809|42769|42775|42735|28
1651476300000|2022-05-02 07:25:00|42779.4|42739.4|42794.9|42754.9|42799.4|42759.4|42779.4|42739.4|10
1651476600000|2022-05-02 07:30:00|42804.9|42764.9|42804.9|42764.9|42819.9|42779.9|42804.9|42764.9|11
1651476900000|2022-05-02 07:35:00|42805.4|42765.4|42794.3|42754.3|42834.9|42794.9|42794.3|42754.3|14
1651477200000|2022-05-02 07:40:00|42789.3|42749.3|42804.3|42764.3|42804.8|42764.8|42779.3|42739.3|9
1651477500000|2022-05-02 07:45:00|42804.8|42764.8|42779.3|42739.3|42804.8|42764.8|42779.3|42739.3|18
1651477800000|2022-05-02 07:50:00|42774.8|42734.8|42769.7|42729.7|42779.3|42739.3|42769.2|42729.2|8
1651478100000|2022-05-02 07:55:00|42764.7|42724.7|42679.2|42639.2|42764.7|42724.7|42658.2|42618.2|244
1651478400000|2022-05-02 08:00:00|42674.2|42634.2|42689.2|42649.2|42699.7|42659.7|42673.7|42633.7|28
1651478700000|2022-05-02 08:05:00|42684.7|42644.7|42679.6|42639.6|42684.7|42644.7|42674.1|42634.1|12
1651479000000|2022-05-02 08:10:00|42679.1|42639.1|42680.6|42640.6|42689.1|42649.1|42660.1|42620.1|106
1651479300000|2022-05-02 08:15:00|42680.1|42640.1|42610.6|42570.6|42680.1|42640.1|42596.6|42556.6|55
1651479600000|2022-05-02 08:20:00|42609.6|42569.6|42621.6|42581.6|42626.6|42586.6|42595.1|42555.1|64
1651479900000|2022-05-02 08:25:00|42621.1|42581.1|42635|42595|42635|42595|42611.6|42571.6|32
1651480200000|2022-05-02 08:30:00|42635.5|42595.5|42653.9|42613.9|42659.5|42619.5|42635|42595|25
1651480500000|2022-05-02 08:35:00|42649.5|42609.5|42649.4|42609.4|42669.4|42629.4|42640.5|42600.5|35
1651480800000|2022-05-02 08:40:00|42644.4|42604.4|42644.4|42604.4|42659.4|42619.4|42624.9|42584.9|32
1651481100000|2022-05-02 08:45:00|42639.9|42599.9|42634.4|42594.4|42649.9|42609.9|42629.4|42589.4|13
1651481400000|2022-05-02 08:50:00|42629.9|42589.9|42634.8|42594.8|42644.3|42604.3|42624.3|42584.3|91
1651481700000|2022-05-02 08:55:00|42635.4|42595.4|42644.8|42604.8|42649.3|42609.3|42634.8|42594.8|26
1651482000000|2022-05-02 09:00:00|42644.3|42604.3|42616.8|42576.8|42644.8|42604.8|42616.8|42576.8|16
1651482300000|2022-05-02 09:05:00|42621.3|42581.3|42645.8|42605.8|42646.3|42606.3|42616.8|42576.8|16
1651482600000|2022-05-02 09:10:00|42645.3|42605.3|42644.7|42604.7|42650.2|42610.2|42636.3|42596.3|8
1651482900000|2022-05-02 09:15:00|42635.7|42595.7|42660.2|42620.2|42665.2|42625.2|42620.7|42580.7|17
1651483200000|2022-05-02 09:20:00|42655.7|42615.7|42645.1|42605.1|42675.2|42635.2|42645.1|42605.1|52
1651483500000|2022-05-02 09:25:00|42645.7|42605.7|42655.1|42615.1|42660.1|42620.1|42645.1|42605.1|3
1651483800000|2022-05-02 09:30:00|42646.1|42606.1|42645.1|42605.1|42650.6|42610.6|42630.6|42590.6|5
1651484100000|2022-05-02 09:35:00|42640.6|42600.6|42621.1|42581.1|42640.6|42600.6|42616.6|42576.6|9
1651484400000|2022-05-02 09:40:00|42616.6|42576.6|42606|42566|42621.1|42581.1|42606|42566|9
1651484700000|2022-05-02 09:45:00|42610.5|42570.5|42615|42575|42620|42580|42560.5|42520.5|52
1651485000000|2022-05-02 09:50:00|42610.5|42570.5|42658.9|42618.9|42699.9|42659.9|42605|42565|61
1651485300000|2022-05-02 09:55:00|42654.4|42614.4|42638.9|42598.9|42654.4|42614.4|42628.9|42588.9|14
1651485600000|2022-05-02 10:00:00|42634.4|42594.4|42663.8|42623.8|42677.3|42637.3|42633.9|42593.9|26
1651485900000|2022-05-02 10:05:00|42664.3|42624.3|42648.8|42608.8|42668.8|42628.8|42648.8|42608.8|16
1651486200000|2022-05-02 10:10:00|||||||||28
1651486500000|2022-05-02 10:15:00|42628.8|42588.8|42643.7|42603.7|42648.7|42608.7|42619.3|42579.3|21
1651486800000|2022-05-02 10:20:00|42648.7|42608.7|42653.7|42613.7|42653.7|42613.7|42638.7|42598.7|13
1651487100000|2022-05-02 10:25:00|42658.2|42618.2|42688.6|42648.6|42688.7|42648.7|42653.7|42613.7|19
1651487400000|2022-05-02 10:30:00|42693.6|42653.6|42682|42642|42698.6|42658.6|42672|42632|41
1651487700000|2022-05-02 10:35:00|42682.6|42642.6|42632.5|42592.5|42692|42652|42627.6|42587.6|54
1651488000000|2022-05-02 10:40:00|42632|42592|42652|42612|42657|42617|42622|42582|54
1651488300000|2022-05-02 10:45:00|42652.5|42612.5|42662.5|42622.5|42672.5|42632.5|42647|42607|105
1651488600000|2022-05-02 10:50:00|42666.9|42626.9|42701.4|42661.4|42711.4|42671.4|42662.5|42622.5|20
1651488900000|2022-05-02 10:55:00|42706.9|42666.9|42701.9|42661.9|42711.9|42671.9|42696.4|42656.4|15
1651489200000|2022-05-02 11:00:00|42711.3|42671.3|42711.3|42671.3|42726.8|42686.8|42690.8|42650.8|44
1651489500000|2022-05-02 11:05:00|42716.3|42676.3|42716.3|42676.3|42725.8|42685.8|42690.8|42650.8|14
1651489800000|2022-05-02 11:10:00|42711.3|42671.3|42741.2|42701.2|42751.2|42711.2|42711.3|42671.3|11
1651490100000|2022-05-02 11:15:00|42736.8|42696.8|42751.2|42711.2|42756.7|42716.7|42726.8|42686.8|2
1651490400000|2022-05-02 11:20:00|42746.7|42706.7|42756.2|42716.2|42756.2|42716.2|42736.7|42696.7|8
1651490700000|2022-05-02 11:25:00|42761.2|42721.2|42840.6|42800.6|42851.1|42811.1|42761.2|42721.2|35
1651491000000|2022-05-02 11:30:00|42850.6|42810.6|42860.6|42820.6|42876.1|42836.1|42840.6|42800.6|32
1651491300000|2022-05-02 11:35:00|42865.6|42825.6|42840.5|42800.5|42871.1|42831.1|42836|42796|49
1651491600000|2022-05-02 11:40:00|42845.5|42805.5|42821|42781|42855.5|42815.5|42821|42781|15
1651491900000|2022-05-02 11:45:00|42816.5|42776.5|42851|42811|42851|42811|42816|42776|17
1651492200000|2022-05-02 11:50:00|42861|42821|42880.9|42840.9|42885.4|42845.4|42856.5|42816.5|13
1651492500000|2022-05-02 11:55:00|42886.5|42846.5|42940.9|42900.9|42945.9|42905.9|42870.9|42830.9|50
1651492800000|2022-05-02 12:00:00|42930.9|42890.9|42990.9|42950.9|43010.9|42970.9|42916.4|42876.4|85
1651493100000|2022-05-02 12:05:00|42980.9|42940.9|42940.8|42900.8|42990.3|42950.3|42900.8|42860.8|50
1651493400000|2022-05-02 12:10:00|42945.8|42905.8|42950.8|42910.8|42970.8|42930.8|42925.8|42885.8|49
1651493700000|2022-05-02 12:15:00|42955.8|42915.8|42933.6|42893.6|42995.8|42955.8|42928.6|42888.6|50
1651494000000|2022-05-02 12:20:00|42928.1|42888.1|42952.5|42912.5|42957.5|42917.5|42918.6|42878.6|142
1651494300000|2022-05-02 12:25:00|42953.1|42913.1|42976.4|42936.4|43006.4|42966.4|42927.5|42887.5|73
1651494600000|2022-05-02 12:30:00|42980.9|42940.9|42911.4|42871.4|43045.4|43005.4|42895.9|42855.9|104
1651494900000|2022-05-02 12:35:00|42911.9|42871.9|42905.3|42865.3|42950.9|42910.9|42905.3|42865.3|28
1651495200000|2022-05-02 12:40:00|42910.3|42870.3|42893.4|42853.4|42960.8|42920.8|42893.4|42853.4|35
1651498200000|2022-05-02 13:30:00|42898.1|42858.1|42947.7|42907.7|42955.6|42915.6|42795.4|42755.4|967
1651498500000|2022-05-02 13:35:00|42943.3|42903.3|42572|42532|42943.3|42903.3|42532|42492|978
1651498800000|2022-05-02 13:40:00|42566.4|42526.4|42583.5|42543.5|42614.6|42574.6|42524.6|42484.6|623
1651499100000|2022-05-02 13:45:00|42578.5|42538.5|42572.4|42532.4|42593|42553|42521.4|42481.4|463
1651499400000|2022-05-02 13:50:00|42571.9|42531.9|42559.5|42519.5|42621.9|42581.9|42524|42484|302
1651499700000|2022-05-02 13:55:00|42559|42519|42695.7|42655.7|42695.7|42655.7|42528.4|42488.4|318
1651500000000|2022-05-02 14:00:00|42696.3|42656.3|42699.1|42659.1|42738.6|42698.6|42649.7|42609.7|312
1651500300000|2022-05-02 14:05:00|42698.6|42658.6|42585.1|42545.1|42758.6|42718.6|42536.2|42496.2|286
1651500600000|2022-05-02 14:10:00|42586.7|42546.7|42696.2|42656.2|42721.7|42681.7|42586.7|42546.7|221
1651500900000|2022-05-02 14:15:00|42701.2|42661.2|42772.7|42732.7|42781.7|42741.7|42651.7|42611.7|230
1651501200000|2022-05-02 14:20:00|42767.7|42727.7|42763.9|42723.9|42831.1|42791.1|42724.5|42684.5|296
1651501500000|2022-05-02 14:25:00|42759.5|42719.5|42753.9|42713.9|42797.8|42757.8|42723.9|42683.9|203
1651501800000|2022-05-02 14:30:00|42744.4|42704.4|42543.7|42503.7|42744.4|42704.4|42513.7|42473.7|458
1651502100000|2022-05-02 14:35:00|42538.7|42498.7|42514.7|42474.7|42554.8|42514.8|42504.2|42464.2|260
1651502400000|2022-05-02 14:40:00|42514.2|42474.2|42543.6|42503.6|42563.6|42523.6|42504.2|42464.2|311
1651502700000|2022-05-02 14:45:00|42539.1|42499.1|42494.6|42454.6|42554.1|42514.1|42454.1|42414.1|254
1651503000000|2022-05-02 14:50:00|42495.2|42455.2|42598.5|42558.5|42603.5|42563.5|42479.6|42439.6|223
1651503300000|2022-05-02 14:55:00|42603.5|42563.5|42514.6|42474.6|42623|42583|42514|42474|122
1651503600000|2022-05-02 15:00:00|42519.6|42479.6|42410.1|42370.1|42519.6|42479.6|42367.2|42327.2|415
1651503900000|2022-05-02 15:05:00|42405.1|42365.1|42531.1|42491.1|42561.1|42521.1|42375.6|42335.6|292
1651504200000|2022-05-02 15:10:00|42531.7|42491.7|42516.6|42476.6|42546.1|42506.1|42447.2|42407.2|253
1651504500000|2022-05-02 15:15:00|42511.6|42471.6|42427.7|42387.7|42531.6|42491.6|42407.7|42367.7|124
1651504800000|2022-05-02 15:20:00|42432.1|42392.1|42437.6|42397.6|42506|42466|42432.1|42392.1|149
1651505100000|2022-05-02 15:25:00|42446|42406|42591|42551|42605.4|42565.4|42428.2|42388.2|195
1651505400000|2022-05-02 15:30:00|42595.4|42555.4|42595.9|42555.9|42615.4|42575.4|42551|42511|136
1651505700000|2022-05-02 15:35:00|42580.9|42540.9|42710.9|42670.9|42710.9|42670.9|42536.5|42496.5|232
1651506000000|2022-05-02 15:40:00|42705.9|42665.9|42714.2|42674.2|42770.9|42730.9|42675.3|42635.3|277
1651506300000|2022-05-02 15:45:00|42713.2|42673.2|42663.1|42623.1|42718.7|42678.7|42629.8|42589.8|163
1651506600000|2022-05-02 15:50:00|42667.6|42627.6|42732|42692|42743.1|42703.1|42663.1|42623.1|214
1651506900000|2022-05-02 15:55:00|42732.5|42692.5|42732|42692|42777.5|42737.5|42722|42682|142
1651507200000|2022-05-02 16:00:00|42736.4|42696.4|42753.6|42713.6|42783|42743|42722|42682|170
1651507500000|2022-05-02 16:05:00|42758.6|42718.6|42580.7|42540.7|42763|42723|42580.7|42540.7|177
1651507800000|2022-05-02 16:10:00|42574.1|42534.1|42535.1|42495.1|42614.6|42574.6|42507.3|42467.3|300
1651508100000|2022-05-02 16:15:00|42539.6|42499.6|42569.5|42529.5|42589.6|42549.6|42506.2|42466.2|235
1651508400000|2022-05-02 16:20:00|42565.1|42525.1|42587.9|42547.9|42644.5|42604.5|42554|42514|266
1651508700000|2022-05-02 16:25:00|42592.3|42552.3|42677.3|42637.3|42702.8|42662.8|42587.3|42547.3|190
1651509000000|2022-05-02 16:30:00|42672.3|42632.3|42656.2|42616.2|42691.7|42651.7|42641.7|42601.7|134
1651509300000|2022-05-02 16:35:00|42656.7|42616.7|42721.7|42681.7|42741.7|42701.7|42656.2|42616.2|233
1651509600000|2022-05-02 16:40:00|42731.7|42691.7|42780.5|42740.5|42780.6|42740.6|42701.7|42661.7|294
1651509900000|2022-05-02 16:45:00|42790.5|42750.5|42799.4|42759.4|42859.4|42819.4|42765.5|42725.5|418
1651510200000|2022-05-02 16:50:00|42800|42760|42736|42696|42860|42820|42736|42696|343
1651510500000|2022-05-02 16:55:00|42727.1|42687.1|42652.6|42612.6|42766.5|42726.5|42652.1|42612.1|228
1651510800000|2022-05-02 17:00:00|42672.1|42632.1|42588.1|42548.1|42692.1|42652.1|42567.6|42527.6|226
1651511100000|2022-05-02 17:05:00|42587.6|42547.6|42636.4|42596.4|42660.4|42620.4|42587|42547|198
1651511400000|2022-05-02 17:10:00|42635.9|42595.9|42608.7|42568.7|42666.4|42626.4|42551.4|42511.4|157
1651511700000|2022-05-02 17:15:00|42609.2|42569.2|42679.7|42639.7|42704.2|42664.2|42609.2|42569.2|143
1651512000000|2022-05-02 17:20:00|42679.2|42639.2|42714.1|42674.1|42718.6|42678.6|42679.2|42639.2|107
1651512300000|2022-05-02 17:25:00|42719.1|42679.1|42713.6|42673.6|42744.7|42704.7|42700.2|42660.2|137
1651512600000|2022-05-02 17:30:00|42714.7|42674.7|42753.5|42713.5|42773.6|42733.6|42704.6|42664.6|98
1651512900000|2022-05-02 17:35:00|42744.1|42704.1|42759.6|42719.6|42760.1|42720.1|42699.6|42659.6|216
1651513200000|2022-05-02 17:40:00|42760.1|42720.1|42714|42674|42819|42779|42714|42674|312
1651513500000|2022-05-02 17:45:00|42724|42684|42784.5|42744.5|42808.4|42768.4|42724|42684|139
1651513800000|2022-05-02 17:50:00|42789|42749|42748.9|42708.9|42789|42749|42719.5|42679.5|366
1651514100000|2022-05-02 17:55:00|42758.9|42718.9|42740|42700|42790|42750|42730|42690|291
1651514400000|2022-05-02 18:00:00|42740.5|42700.5|42768.8|42728.8|42780|42740|42696.6|42656.6|251
1651514700000|2022-05-02 18:05:00|42764.4|42724.4|42853.2|42813.2|42903.3|42863.3|42763.8|42723.8|591
1651515000000|2022-05-02 18:10:00|42848.8|42808.8|43110.5|43070.5|43135.5|43095.5|42817.7|42777.7|1402
1651515300000|2022-05-02 18:15:00|43095.5|43055.5|43102.1|43062.1|43127.1|43087.1|43012.1|42972.1|642
1651536000000|2022-05-03 00:00:00|43299.9|43179.9|43344.3|43304.3|43344.3|43304.3|43198.8|43158.8|230
1651536300000|2022-05-03 00:05:00|43339.3|43299.3|43303.7|43263.7|43344.3|43304.3|43288.7|43248.7|104
1651536600000|2022-05-03 00:10:00|43308.7|43268.7|43269.2|43229.2|43309.9|43269.9|43249.3|43209.3|32
1651536900000|2022-05-03 00:15:00|43270.4|43230.4|43249.2|43209.2|43279.8|43239.8|43239.8|43199.8|35
1651537200000|2022-05-03 00:20:00|43239.8|43199.8|43249.2|43209.2|43253.6|43213.6|43234.2|43194.2|23
1651537500000|2022-05-03 00:25:00|43244.2|43204.2|43284.1|43244.1|43284.1|43244.1|43208.6|43168.6|44
1651537800000|2022-05-03 00:30:00|43279.7|43239.7|43280.2|43240.2|43294.7|43254.7|43269.7|43229.7|11
1651538100000|2022-05-03 00:35:00|43284.7|43244.7|43300.2|43260.2|43305.2|43265.2|43280.2|43240.2|13
1651538400000|2022-05-03 00:40:00|43304.6|43264.6|43330.1|43290.1|43330.1|43290.1|43300.2|43260.2|10
1651538700000|2022-05-03 00:45:00|43329.6|43289.6|43320.1|43280.1|43344|43304|43319.5|43279.5|10
1651539000000|2022-05-03 00:50:00|43319.5|43279.5|43329.5|43289.5|43334.5|43294.5|43315.1|43275.1|4
1651539300000|2022-05-03 00:55:00|43330.1|43290.1|43305|43265|43330.1|43290.1|43290.6|43250.6|61
1651539600000|2022-05-03 01:00:00|43304.5|43264.5|43310.6|43270.6|43315.6|43275.6|43304.5|43264.5|31
1651539900000|2022-05-03 01:05:00|43311.1|43271.1|43286.1|43246.1|43315.6|43275.6|43282.2|43242.2|38
1651540200000|2022-05-03 01:10:00|43285|43245|43280.5|43240.5|43285|43245|43265.5|43225.5|3
1651540500000|2022-05-03 01:15:00|43279.9|43239.9|43289.9|43249.9|43289.9|43249.9|43271|43231|3
1651540800000|2022-05-03 01:20:00|43309.3|43269.3|43434.3|43394.3|43458.7|43418.7|43309.3|43269.3|92
1651541100000|2022-05-03 01:25:00|43438.7|43398.7|43423.7|43383.7|43438.7|43398.7|43423.7|43383.7|4
1651541400000|2022-05-03 01:30:00|43423.6|43383.6|43409.2|43369.2|43429.2|43389.2|43399.8|43359.8|17
1651541700000|2022-05-03 01:35:00|43428.6|43388.6|43429.7|43389.7|43433.6|43393.6|43414.7|43374.7|13
1651542000000|2022-05-03 01:40:00|43434.1|43394.1|43415.3|43375.3|43439.7|43399.7|43415.3|43375.3|5
1651542300000|2022-05-03 01:45:00|43410.3|43370.3|43390.2|43350.2|43410.3|43370.3|43390.2|43350.2|11
1651542600000|2022-05-03 01:50:00|43390.8|43350.8|43370.2|43330.2|43400.2|43360.2|43364.6|43324.6|17
1651542900000|2022-05-03 01:55:00|43360.2|43320.2|43300.1|43260.1|43360.2|43320.2|43300.1|43260.1|12
1651543200000|2022-05-03 02:00:00|43304.5|43264.5|43305.1|43265.1|43305.1|43265.1|43304.5|43264.5|2
1651543500000|2022-05-03 02:05:00|43300.7|43260.7|43239.5|43199.5|43300.7|43260.7|43225.6|43185.6|13
1651543800000|2022-05-03 02:10:00|43244.5|43204.5|43230|43190|43244.5|43204.5|43230|43190|8
1651544100000|2022-05-03 02:15:00|43229.4|43189.4|43214.4|43174.4|43229.4|43189.4|43205|43165|9
1651544400000|2022-05-03 02:20:00|43215|43175|43239.9|43199.9|43245|43205|43215|43175|9
1651544700000|2022-05-03 02:25:00|43244.4|43204.4|43239.3|43199.3|43264.9|43224.9|43239.3|43199.3|26
1651545000000|2022-05-03 02:30:00|43234.3|43194.3|43164.9|43124.9|43234.3|43194.3|43164.9|43124.9|21
1651545300000|2022-05-03 02:35:00|43164.3|43124.3|43150.4|43110.4|43164.3|43124.3|43116.6|43076.6|28
1651545600000|2022-05-03 02:40:00|43154.8|43114.8|43150.4|43110.4|43159.8|43119.8|43146|43106|3
1651545900000|2022-05-03 02:45:00|43150.3|43110.3|43140.9|43100.9|43151.5|43111.5|43136.5|43096.5|5
1651546200000|2022-05-03 02:50:00|43136.5|43096.5|43131.4|43091.4|43136.5|43096.5|43121.5|43081.5|3
1651546500000|2022-05-03 02:55:00|43126.4|43086.4|43140.8|43100.8|43140.8|43100.8|43121.4|43081.4|23
1651546800000|2022-05-03 03:00:00|43131.4|43091.4|43126.4|43086.4|43131.4|43091.4|43126.4|43086.4|2
1651547100000|2022-05-03 03:05:00|43130.8|43090.8|43125.7|43085.7|43131.4|43091.4|43125.7|43085.7|2
1651547400000|2022-05-03 03:10:00|43121.3|43081.3|43121.3|43081.3|43131.3|43091.3|43121.3|43081.3|4
1651547700000|2022-05-03 03:15:00|43110.7|43070.7|43120.7|43080.7|43124.5|43084.5|43110.7|43070.7|7
1651548000000|2022-05-03 03:20:00|43111.8|43071.8|43111.2|43071.2|43121.2|43081.2|43105.6|43065.6|1
1651548300000|2022-05-03 03:25:00|43110.6|43070.6|43110.6|43070.6|43111.2|43071.2|43110.6|43070.6|5
1651548600000|2022-05-03 03:30:00|43105.6|43065.6|43115|43075|43140.6|43100.6|43100.6|43060.6|3
1651548900000|2022-05-03 03:35:00|43110.6|43070.6|43116.1|43076.1|43125.5|43085.5|43110.6|43070.6|2
1651549200000|2022-05-03 03:40:00|43111.1|43071.1|43110.5|43070.5|43111.1|43071.1|43110.5|43070.5|0
1651549500000|2022-05-03 03:45:00|43106|43066|43104.9|43064.9|43106|43066|43104.9|43064.9|0
1651549800000|2022-05-03 03:50:00|43109.9|43069.9|43120.4|43080.4|43120.4|43080.4|43109.9|43069.9|26
1651550100000|2022-05-03 03:55:00|43115.4|43075.4|43145.4|43105.4|43145.4|43105.4|43110.4|43070.4|3
1651550400000|2022-05-03 04:00:00|43140.4|43100.4|43135.9|43095.9|43140.4|43100.4|43135.9|43095.9|1
1651550700000|2022-05-03 04:05:00|43126.5|43086.5|43130.3|43090.3|43134.7|43094.7|43126.5|43086.5|1
1651551000000|2022-05-03 04:10:00|43125.3|43085.3|43140.3|43100.3|43140.3|43100.3|43125.3|43085.3|1
1651551300000|2022-05-03 04:15:00|43140.2|43100.2|43130.8|43090.8|43145.2|43105.2|43130.2|43090.2|2
1651551600000|2022-05-03 04:20:00|43130.2|43090.2|43130.8|43090.8|43130.8|43090.8|43130.2|43090.2|0
1651551900000|2022-05-03 04:25:00|43130.7|43090.7|43130.7|43090.7|43130.7|43090.7|43130.1|43090.1|1
1651552200000|2022-05-03 04:30:00|43130.1|43090.1|43120.7|43080.7|43130.7|43090.7|43120.7|43080.7|0
1651552500000|2022-05-03 04:35:00|43120.1|43080.1|43120.1|43080.1|43120.1|43080.1|43120.1|43080.1|0
1651552800000|2022-05-03 04:40:00|43120|43080|43130|43090|43130.6|43090.6|43120|43080|0
1651553100000|2022-05-03 04:45:00|43130.6|43090.6|43130.6|43090.6|43135|43095|43130|43090|2
1651553400000|2022-05-03 04:50:00|43130|43090|43120.5|43080.5|43135|43095|43120.5|43080.5|0
1651553700000|2022-05-03 04:55:00|43115.5|43075.5|43109.9|43069.9|43115.5|43075.5|43109.9|43069.9|0
1651554000000|2022-05-03 05:00:00|43104.9|43064.9|43094.9|43054.9|43109.3|43069.3|43094.9|43054.9|3
1651554300000|2022-05-03 05:05:00|43095.4|43055.4|43069.8|43029.8|43099.9|43059.9|43064.8|43024.8|13
1651554600000|2022-05-03 05:10:00|43079.8|43039.8|43084.8|43044.8|43084.8|43044.8|43079.8|43039.8|6
1651554900000|2022-05-03 05:15:00|43094.2|43054.2|43069.8|43029.8|43094.8|43054.8|43065.9|43025.9|7
1651555200000|2022-05-03 05:20:00|43069.7|43029.7|43094.7|43054.7|43094.7|43054.7|43064.7|43024.7|7
1651555500000|2022-05-03 05:25:00|43089.7|43049.7|43069.7|43029.7|43094.1|43054.1|43069.7|43029.7|6
1651555800000|2022-05-03 05:30:00|43064.7|43024.7|43060.2|43020.2|43069.7|43029.7|43060.2|43020.2|7
1651556100000|2022-05-03 05:35:00|43069|43029|43069.6|43029.6|43079.6|43039.6|43065.2|43025.2|7
1651556400000|2022-05-03 05:40:00|43070.2|43030.2|43065.7|43025.7|43080.2|43040.2|43065.2|43025.2|3
1651556700000|2022-05-03 05:45:00|43060.7|43020.7|43045.7|43005.7|43060.7|43020.7|43045.7|43005.7|11
1651557000000|2022-05-03 05:50:00|43040.7|43000.7|43060.7|43020.7|43060.7|43020.7|43040.7|43000.7|11
1651557300000|2022-05-03 05:55:00|43055.1|43015.1|43041.2|43001.2|43055.7|43015.7|43041.2|43001.2|2
1651557600000|2022-05-03 06:00:00|43040.6|43000.6|43040.6|43000.6|43040.6|43000.6|43035|42995|4
1651557900000|2022-05-03 06:05:00|43045|43005|43055.5|43015.5|43060.6|43020.6|43045|43005|6
1651558200000|2022-05-03 06:10:00|43051.1|43011.1|43051.1|43011.1|43055.5|43015.5|43045.5|43005.5|2
1651558500000|2022-05-03 06:15:00|43045.5|43005.5|43051.1|43011.1|43055.5|43015.5|43045.5|43005.5|9
1651558800000|2022-05-03 06:20:00|43046.6|43006.6|43060.4|43020.4|43060.4|43020.4|43041|43001|9
1651559100000|2022-05-03 06:25:00|43064.8|43024.8|43056|43016|43065.4|43025.4|43055.4|43015.4|2
1651559400000|2022-05-03 06:30:00|43055.4|43015.4|43050.4|43010.4|43056|43016|43035.4|42995.4|27
1651559700000|2022-05-03 06:35:00|43045.4|43005.4|43045.3|43005.3|43054.7|43014.7|43045.3|43005.3|2
1651560000000|2022-05-03 06:40:00|43045.9|43005.9|43079.1|43039.1|43079.1|43039.1|43045.3|43005.3|2
1651560300000|2022-05-03 06:45:00|43084.1|43044.1|43120.2|43080.2|43124.7|43084.7|43084.1|43044.1|9
1651560600000|2022-05-03 06:50:00|43120.8|43080.8|43060.2|43020.2|43120.8|43080.8|43055.8|43015.8|16
1651560900000|2022-05-03 06:55:00|43060.8|43020.8|43045.8|43005.8|43060.8|43020.8|43045.2|43005.2|1
1651561200000|2022-05-03 07:00:00|43050.2|43010.2|42996.3|42956.3|43055.8|43015.8|42996.3|42956.3|27
1651561500000|2022-05-03 07:05:00|43000.7|42960.7|42991.3|42951.3|43006.3|42966.3|42986.3|42946.3|9
1651561800000|2022-05-03 07:10:00|42986.9|42946.9|42931.8|42891.8|42986.9|42946.9|42917.4|42877.4|26
1651562100000|2022-05-03 07:15:00|42936.2|42896.2|42952.4|42912.4|42958|42918|42922.4|42882.4|16
1651562400000|2022-05-03 07:20:00|42956.8|42916.8|42924.1|42884.1|42957.4|42917.4|42919.7|42879.7|10
1651562700000|2022-05-03 07:25:00|42923.5|42883.5|42953.5|42913.5|42953.5|42913.5|42918.5|42878.5|3
1651563000000|2022-05-03 07:30:00|42952.3|42912.3|42943.5|42903.5|42957.9|42917.9|42943.5|42903.5|2
1651563300000|2022-05-03 07:35:00|42942.3|42902.3|42953.4|42913.4|42958.4|42918.4|42919|42879|8
1651563600000|2022-05-03 07:40:00|42958.4|42918.4|42948.4|42908.4|42968.4|42928.4|42948.4|42908.4|9
1651563900000|2022-05-03 07:45:00|42938.4|42898.4|42903.9|42863.9|42938.4|42898.4|42893.4|42853.4|15
1651564200000|2022-05-03 07:50:00|42903.4|42863.4|42932.7|42892.7|42932.7|42892.7|42898.3|42858.3|13
1651564500000|2022-05-03 07:55:00|42928.3|42888.3|42908.3|42868.3|42932.7|42892.7|42908.3|42868.3|4
1651564800000|2022-05-03 08:00:00|42903.9|42863.9|42933.8|42893.8|42938.3|42898.3|42898.3|42858.3|17
1651565100000|2022-05-03 08:05:00|42938.2|42898.2|42908.8|42868.8|42938.2|42898.2|42908.8|42868.8|10
1651565400000|2022-05-03 08:10:00|42903.8|42863.8|42883.8|42843.8|42913.8|42873.8|42883.8|42843.8|7
1651565700000|2022-05-03 08:15:00|42883.2|42843.2|42858.7|42818.7|42893.2|42853.2|42858.7|42818.7|28
1651566000000|2022-05-03 08:20:00|42863.7|42823.7|42833.1|42793.1|42868.1|42828.1|42823.1|42783.1|25
1651566300000|2022-05-03 08:25:00|42833.7|42793.7|42853.1|42813.1|42877.5|42837.5|42808.1|42768.1|43
1651566600000|2022-05-03 08:30:00|42844.3|42804.3|42823|42783|42853.1|42813.1|42823|42783|15
1651566900000|2022-05-03 08:35:00|42813|42773|42828|42788|42833.6|42793.6|42803.6|42763.6|18
1651567200000|2022-05-03 08:40:00|42823.6|42783.6|42848.6|42808.6|42853.6|42813.6|42819.2|42779.2|19
1651567500000|2022-05-03 08:45:00|42853|42813|42874.1|42834.1|42874.1|42834.1|42843.5|42803.5|11
1651567800000|2022-05-03 08:50:00|42878.5|42838.5|42848.5|42808.5|42878.5|42838.5|42844.7|42804.7|9
1651568100000|2022-05-03 08:55:00|42844.1|42804.1|42853.4|42813.4|42857.9|42817.9|42814.1|42774.1|12
1651568400000|2022-05-03 09:00:00|42855.2|42815.2|42873.4|42833.4|42892.2|42852.2|42855.2|42815.2|14
1651568700000|2022-05-03 09:05:00|42872.8|42832.8|42902.8|42862.8|42902.8|42862.8|42868.4|42828.4|13
1651569000000|2022-05-03 09:10:00|42907.2|42867.2|42947.1|42907.1|42966|42926|42889|42849|60
1651569300000|2022-05-03 09:15:00|42947.7|42907.7|42962.7|42922.7|42962.7|42922.7|42938.3|42898.3|12
1651569600000|2022-05-03 09:20:00|42967.1|42927.1|42973.9|42933.9|42987.7|42947.7|42962.7|42922.7|21
1651569900000|2022-05-03 09:25:00|42973.3|42933.3|43007.6|42967.6|43007.6|42967.6|42967.6|42927.6|14
1651570200000|2022-05-03 09:30:00|43002.6|42962.6|43052.6|43012.6|43062.6|43022.6|43002.6|42962.6|44
1651570500000|2022-05-03 09:35:00|43042.6|43002.6|43100.2|43060.2|43124.6|43084.6|43042.6|43002.6|39
1651570800000|2022-05-03 09:40:00|43095.8|43055.8|43094.5|43054.5|43104.6|43064.6|43074.5|43034.5|16
1651571100000|2022-05-03 09:45:00|43095.1|43055.1|43104.5|43064.5|43124.5|43084.5|43075.7|43035.7|29
1651571400000|2022-05-03 09:50:00|43105.1|43065.1|43203.2|43163.2|43212.6|43172.6|43095.7|43055.7|46
1651571700000|2022-05-03 09:55:00|43213.2|43173.2|43237|43197|43237|43197|43187.6|43147.6|25
1651572000000|2022-05-03 10:00:00|43242.6|43202.6|43257.6|43217.6|43272|43232|43208.8|43168.8|50
1651572300000|2022-05-03 10:05:00|43253.2|43213.2|43246.3|43206.3|43282.5|43242.5|43233.8|43193.8|21
1651572600000|2022-05-03 10:10:00|43241.9|43201.9|43272.5|43232.5|43276.9|43236.9|43241.9|43201.9|15
1651572900000|2022-05-03 10:15:00|43277.5|43237.5|43256.8|43216.8|43282.5|43242.5|43241.9|43201.9|39
1651573200000|2022-05-03 10:20:00|43252.4|43212.4|43257.4|43217.4|43261.8|43221.8|43241.8|43201.8|24
1651573500000|2022-05-03 10:25:00|43252.4|43212.4|43252.4|43212.4|43261.2|43221.2|43237.4|43197.4|9
1651573800000|2022-05-03 10:30:00|43256.8|43216.8|43241.7|43201.7|43257.4|43217.4|43221.7|43181.7|35
1651574100000|2022-05-03 10:35:00|43251.1|43211.1|43197.3|43157.3|43260.5|43220.5|43192.3|43152.3|12
1651574400000|2022-05-03 10:40:00|43201.7|43161.7|43196.1|43156.1|43211.7|43171.7|43186.7|43146.7|16
1651574700000|2022-05-03 10:45:00|43196|43156|43221|43181|43231|43191|43156|43116|54
1651575000000|2022-05-03 10:50:00|43225.4|43185.4|43241|43201|43265.4|43225.4|43221|43181|33
1651575300000|2022-05-03 10:55:00|43227.2|43187.2|43241.5|43201.5|43251.5|43211.5|43212.2|43172.2|19
1651575600000|2022-05-03 11:00:00|43240.9|43200.9|43235.3|43195.3|43281.5|43241.5|43220.9|43180.9|28
1651575900000|2022-05-03 11:05:00|43240.3|43200.3|43245.9|43205.9|43280.9|43240.9|43235.3|43195.3|20
1651576200000|2022-05-03 11:10:00|43254.6|43214.6|43250.2|43210.2|43259|43219|43215.2|43175.2|19
1651576500000|2022-05-03 11:15:00|43254.6|43214.6|43265.8|43225.8|43279|43239|43250.2|43210.2|22
1651576800000|2022-05-03 11:20:00|43265.2|43225.2|43199.5|43159.5|43265.2|43225.2|43199.5|43159.5|37
1651577100000|2022-05-03 11:25:00|43198.9|43158.9|43215.1|43175.1|43225.7|43185.7|43198.9|43158.9|10
1651577400000|2022-05-03 11:30:00|43210.1|43170.1|43225.1|43185.1|43240.1|43200.1|43200.1|43160.1|3
1651577700000|2022-05-03 11:35:00|43225.7|43185.7|43215|43175|43230|43190|43210|43170|7
1651578000000|2022-05-03 11:40:00|43210|43170|43245|43205|43255|43215|43210|43170|19
1651578300000|2022-05-03 11:45:00|43244.4|43204.4|43219.9|43179.9|43245|43205|43199.9|43159.9|19
1651578600000|2022-05-03 11:50:00|43229.9|43189.9|43279.9|43239.9|43279.9|43239.9|43224.9|43184.9|29
1651578900000|2022-05-03 11:55:00|43274.9|43234.9|43214.3|43174.3|43279.9|43239.9|43214.3|43174.3|40
1651579200000|2022-05-03 12:00:00|43214.9|43174.9|43249.8|43209.8|43249.8|43209.8|43214.8|43174.8|16
1651579500000|2022-05-03 12:05:00|43244.2|43204.2|43214.8|43174.8|43249.8|43209.8|43209.8|43169.8|30
1651579800000|2022-05-03 12:10:00|43219.8|43179.8|43249.7|43209.7|43275.4|43235.4|43175.4|43135.4|44
1651580100000|2022-05-03 12:15:00|43244.7|43204.7|43235.3|43195.3|43279.1|43239.1|43225.3|43185.3|44
1651580400000|2022-05-03 12:20:00|43235.9|43195.9|43240.3|43200.3|43260.3|43220.3|43235.3|43195.3|28
1651580700000|2022-05-03 12:25:00|43240.9|43200.9|43394|43354|43404|43364|43240.3|43200.3|165
1651581000000|2022-05-03 12:30:00|43404|43364|43354.6|43314.6|43424.6|43384.6|43349|43309|141
1651581300000|2022-05-03 12:35:00|43350.2|43310.2|43243.9|43203.9|43350.2|43310.2|43238.9|43198.9|138
1651581600000|2022-05-03 12:40:00|43248.9|43208.9|43288.9|43248.9|43328.9|43288.9|43238.9|43198.9|203
1651584600000|2022-05-03 13:30:00|43247.8|43207.8|42892.8|42852.8|43271|43231|42809|42769|1275
1651584900000|2022-05-03 13:35:00|42887.2|42847.2|42868.4|42828.4|43015.9|42975.9|42827.8|42787.8|538
1651585200000|2022-05-03 13:40:00|42862.8|42822.8|42815.8|42775.8|42882.1|42842.1|42710.2|42670.2|488
1651585500000|2022-05-03 13:45:00|42825.2|42785.2|42857.7|42817.7|42887.7|42847.7|42785.8|42745.8|361
1651585800000|2022-05-03 13:50:00|42857.1|42817.1|43024|42984|43050.8|43010.8|42822.7|42782.7|394
1651586100000|2022-05-03 13:55:00|43024.6|42984.6|42973.9|42933.9|43052.7|43012.7|42969.5|42929.5|271
1651586400000|2022-05-03 14:00:00|42974.5|42934.5|42849.5|42809.5|42974.5|42934.5|42844.5|42804.5|310
1651586700000|2022-05-03 14:05:00|42859.5|42819.5|42962.6|42922.6|43007|42967|42808.2|42768.2|341
1651587000000|2022-05-03 14:10:00|42967.6|42927.6|42897.6|42857.6|42983.2|42943.2|42897|42857|220
1651587300000|2022-05-03 14:15:00|42907|42867|43016.3|42976.3|43016.9|42976.9|42877.6|42837.6|288
1651587600000|2022-05-03 14:20:00|43026.9|42986.9|43111.9|43071.9|43121.3|43081.3|43026.3|42986.3|296
1651587900000|2022-05-03 14:25:00|43111.3|43071.3|43096.8|43056.8|43172.5|43132.5|43066.8|43026.8|295
1651588200000|2022-05-03 14:30:00|43096.2|43056.2|43165.6|43125.6|43224.9|43184.9|43081.8|43041.8|307
1651588500000|2022-05-03 14:35:00|43161.2|43121.2|42949.2|42909.2|43165.6|43125.6|42918|42878|447
1651588800000|2022-05-03 14:40:00|42944.8|42904.8|42919.2|42879.2|42959.2|42919.2|42889.8|42849.8|284
1651589100000|2022-05-03 14:45:00|42914.8|42874.8|42972.9|42932.9|42987.9|42947.9|42894.2|42854.2|261
1651589400000|2022-05-03 14:50:00|42982.3|42942.3|42972.2|42932.2|42992.3|42952.3|42942.3|42902.3|230
1651589700000|2022-05-03 14:55:00|42966.6|42926.6|42823.4|42783.4|43017.9|42977.9|42803.4|42763.4|208
1651590000000|2022-05-03 15:00:00|42827.8|42787.8|42935.3|42895.3|42939.7|42899.7|42807.8|42767.8|222
1651590300000|2022-05-03 15:05:00|42930.9|42890.9|42969.7|42929.7|43005.3|42965.3|42905.3|42865.3|219
1651590600000|2022-05-03 15:10:00|42970.3|42930.3|42885.2|42845.2|43005.3|42965.3|42849.6|42809.6|264
1651590900000|2022-05-03 15:15:00|42889.6|42849.6|43050.2|43010.2|43069.6|43029.6|42889.6|42849.6|264
1651591200000|2022-05-03 15:20:00|43049.6|43009.6|43055.8|43015.8|43115.8|43075.8|43023.9|42983.9|311
1651591500000|2022-05-03 15:25:00|43049.5|43009.5|43165.1|43125.1|43185.1|43145.1|43045.1|43005.1|257
1651591800000|2022-05-03 15:30:00|43170.7|43130.7|43099.5|43059.5|43185.1|43145.1|43055.1|43015.1|188
1651592100000|2022-05-03 15:35:00|43104.5|43064.5|43170.7|43130.7|43185|43145|43099.4|43059.4|179
1651592400000|2022-05-03 15:40:00|43170.6|43130.6|43116.2|43076.2|43190.6|43150.6|43076.2|43036.2|126
1651592700000|2022-05-03 15:45:00|43121.2|43081.2|43061.8|43021.8|43126.2|43086.2|43012.4|42972.4|121
1651593000000|2022-05-03 15:50:00|43062.4|43022.4|42978.6|42938.6|43067.4|43027.4|42967.4|42927.4|114
1651593300000|2022-05-03 15:55:00|42978|42938|42934.9|42894.9|43004.3|42964.3|42910.5|42870.5|266
1651593600000|2022-05-03 16:00:00|42929.9|42889.9|42826.1|42786.1|42929.9|42889.9|42816.1|42776.1|150
1651593900000|2022-05-03 16:05:00|42834.8|42794.8|42829.2|42789.2|42846.1|42806.1|42786.1|42746.1|171
1651594200000|2022-05-03 16:10:00|42828.5|42788.5|42774.1|42734.1|42833.5|42793.5|42733.5|42693.5|146
1651594500000|2022-05-03 16:15:00|42773.5|42733.5|42650.3|42610.3|42774.1|42734.1|42646|42606|201
1651594800000|2022-05-03 16:20:00|42646|42606|42634.7|42594.7|42695.3|42655.3|42625.9|42585.9|148
1651595100000|2022-05-03 16:25:00|42639.7|42599.7|42651.5|42611.5|42664.7|42624.7|42595.9|42555.9|209
1651595400000|2022-05-03 16:30:00|42650.2|42610.2|42532.7|42492.7|42651.5|42611.5|42517.7|42477.7|268
1651595700000|2022-05-03 16:35:00|42528.3|42488.3|42566.4|42526.4|42581.4|42541.4|42487.1|42447.1|205
1651596000000|2022-05-03 16:40:00|42565.8|42525.8|42582.6|42542.6|42592|42552|42537|42497|155
1651596300000|2022-05-03 16:45:00|42581.4|42541.4|42657|42617|42667|42627|42581.4|42541.4|196
1651596600000|2022-05-03 16:50:00|42652.6|42612.6|42616.9|42576.9|42687|42647|42586.9|42546.9|175
1651596900000|2022-05-03 16:55:00|42611.3|42571.3|42626.9|42586.9|42656.9|42616.9|42586.9|42546.9|171
1651597200000|2022-05-03 17:00:00|42621.3|42581.3|42596.8|42556.8|42626.9|42586.9|42596.8|42556.8|137
1651597500000|2022-05-03 17:05:00|42592.5|42552.5|42626.8|42586.8|42636.2|42596.2|42586.8|42546.8|222
1651597800000|2022-05-03 17:10:00|42645.5|42605.5|42704.3|42664.3|42733.6|42693.6|42631.8|42591.8|192
1651598100000|2022-05-03 17:15:00|42695.5|42655.5|42568|42528|42695.5|42655.5|42568|42528|204
1651598400000|2022-05-03 17:20:00|42558.6|42518.6|42577.9|42537.9|42583.6|42543.6|42534.2|42494.2|303
1651598700000|2022-05-03 17:25:00|42573.6|42533.6|42577.9|42537.9|42607.3|42567.3|42557.9|42517.9|229
1651599000000|2022-05-03 17:30:00|42586.6|42546.6|42476|42436|42587.3|42547.3|42476|42436|493
1651599300000|2022-05-03 17:35:00|42471.6|42431.6|42426|42386|42485.4|42445.4|42421|42381|351
1651599600000|2022-05-03 17:40:00|42421|42381|42342.8|42302.8|42430.3|42390.3|42332.2|42292.2|539
1651599900000|2022-05-03 17:45:00|42352.2|42312.2|42292.8|42252.8|42381.5|42341.5|42274|42234|476
1651600200000|2022-05-03 17:50:00|42287.8|42247.8|42374|42334|42442.1|42402.1|42278.4|42238.4|326
1651600500000|2022-05-03 17:55:00|42373.4|42333.4|42334.6|42294.6|42422.7|42382.7|42285.2|42245.2|362
1651600800000|2022-05-03 18:00:00|42335.2|42295.2|42290.2|42250.2|42363.9|42323.9|42275.2|42235.2|406
1651601100000|2022-05-03 18:05:00|42290.8|42250.8|42274.5|42234.5|42333.9|42293.9|42265.1|42225.1|367
1651601400000|2022-05-03 18:10:00|42278.9|42238.9|42361.9|42321.9|42367.5|42327.5|42264.5|42224.5|1157
1651601700000|2022-05-03 18:15:00|42351.9|42311.9|42391.3|42351.3|42401.9|42361.9|42323.8|42283.8|342
1651622400000|2022-05-04 00:00:00|42523.8|42443.8|42428.7|42388.7|42592.4|42552.4|42418.7|42378.7|116
1651622700000|2022-05-04 00:05:00|42423.1|42383.1|42483.7|42443.7|42503.7|42463.7|42423.1|42383.1|20
1651623000000|2022-05-04 00:10:00|42478.7|42438.7|42493|42453|42517.4|42477.4|42443.7|42403.7|15
1651623300000|2022-05-04 00:15:00|42479.3|42439.3|42454.3|42414.3|42508.6|42468.6|42449.3|42409.3|17
1651623600000|2022-05-04 00:20:00|42453.6|42413.6|42424.2|42384.2|42453.6|42413.6|42419.9|42379.9|15
1651623900000|2022-05-04 00:25:00|42419.9|42379.9|42404.2|42364.2|42419.9|42379.9|42398.5|42358.5|11
1651624200000|2022-05-04 00:30:00|42409.2|42369.2|42419.8|42379.8|42449.8|42409.8|42404.8|42364.8|26
1651624500000|2022-05-04 00:35:00|42414.8|42374.8|42419.8|42379.8|42424.8|42384.8|42404.8|42364.8|8
1651624800000|2022-05-04 00:40:00|42415.4|42375.4|42409.7|42369.7|42424.7|42384.7|42409.7|42369.7|15
1651625100000|2022-05-04 00:45:00|42414.7|42374.7|42374.7|42334.7|42414.7|42374.7|42374.7|42334.7|18
1651625400000|2022-05-04 00:50:00|42384.7|42344.7|42404.6|42364.6|42429.7|42389.7|42384.7|42344.7|12
1651625700000|2022-05-04 00:55:00|42399.6|42359.6|42404.6|42364.6|42429.6|42389.6|42394.6|42354.6|23
1651626000000|2022-05-04 01:00:00|42400.2|42360.2|42404.6|42364.6|42409.6|42369.6|42400.2|42360.2|7
1651626300000|2022-05-04 01:05:00|42405.2|42365.2|42390.2|42350.2|42415.2|42375.2|42390.2|42350.2|4
1651626600000|2022-05-04 01:10:00|42385.2|42345.2|42344.5|42304.5|42385.2|42345.2|42340.2|42300.2|6
1651626900000|2022-05-04 01:15:00|42339.5|42299.5|42345.8|42305.8|42350.1|42310.1|42338.8|42298.8|12
1651627200000|2022-05-04 01:20:00|42344.5|42304.5|42365.1|42325.1|42375.7|42335.7|42335.1|42295.1|6
1651627500000|2022-05-04 01:25:00|42360.1|42320.1|42375|42335|42375.7|42335.7|42360.1|42320.1|2
1651627800000|2022-05-04 01:30:00|42370|42330|42360.7|42320.7|42375.7|42335.7|42360|42320|3
1651628100000|2022-05-04 01:35:00|42360|42320|42365.6|42325.6|42374.3|42334.3|42350.6|42310.6|2
1651628400000|2022-05-04 01:40:00|42364.3|42324.3|42365.6|42325.6|42370|42330|42364.3|42324.3|1
1651628700000|2022-05-04 01:45:00|42374.3|42334.3|42359.9|42319.9|42379.3|42339.3|42359.3|42319.3|3
1651629000000|2022-05-04 01:50:00|42364.2|42324.2|42359.9|42319.9|42365.5|42325.5|42359.2|42319.2|0
1651629300000|2022-05-04 01:55:00|42355.5|42315.5|42379.2|42339.2|42384.2|42344.2|42354.9|42314.9|6
1651629600000|2022-05-04 02:00:00|42384.2|42344.2|42369.8|42329.8|42384.2|42344.2|42364.8|42324.8|2
1651629900000|2022-05-04 02:05:00|42374.8|42334.8|42374.1|42334.1|42384.1|42344.1|42365.4|42325.4|6
1651630200000|2022-05-04 02:10:00|42374.8|42334.8|42355.4|42315.4|42374.8|42334.8|42354.7|42314.7|3
1651630500000|2022-05-04 02:15:00|42354.7|42314.7|42355.3|42315.3|42355.4|42315.4|42339.7|42299.7|9
1651630800000|2022-05-04 02:20:00|42354.7|42314.7|42349|42309|42359.7|42319.7|42344|42304|5
1651631100000|2022-05-04 02:25:00|42349.6|42309.6|42365.3|42325.3|42365.3|42325.3|42335.3|42295.3|13
1651631400000|2022-05-04 02:30:00|42363.9|42323.9|42383.9|42343.9|42383.9|42343.9|42359.6|42319.6|7
1651631700000|2022-05-04 02:35:00|42379.6|42339.6|42375.2|42335.2|42379.6|42339.6|42373.9|42333.9|0
1651632000000|2022-05-04 02:40:00|42373.9|42333.9|42384.5|42344.5|42423.9|42383.9|42373.9|42333.9|17
1651632300000|2022-05-04 02:45:00|42383.8|42343.8|42384.5|42344.5|42393.8|42353.8|42374.5|42334.5|0
1651632600000|2022-05-04 02:50:00|42383.8|42343.8|42383.8|42343.8|42388.8|42348.8|42383.8|42343.8|2
1651632900000|2022-05-04 02:55:00|42374.4|42334.4|42383.7|42343.7|42384.4|42344.4|42374.4|42334.4|1
1651633200000|2022-05-04 03:00:00|42379.4|42339.4|42375|42335|42379.4|42339.4|42365|42325|14
1651633500000|2022-05-04 03:05:00|42379.4|42339.4|42360|42320|42379.4|42339.4|42360|42320|7
1651633800000|2022-05-04 03:10:00|42359.3|42319.3|42369.3|42329.3|42370.6|42330.6|42358.6|42318.6|8
1651634100000|2022-05-04 03:15:00|42364.9|42324.9|42379.2|42339.2|42379.2|42339.2|42364.9|42324.9|0
1651634400000|2022-05-04 03:20:00|42379.9|42339.9|42374.9|42334.9|42379.9|42339.9|42374.9|42334.9|0
1651634700000|2022-05-04 03:25:00|42369.9|42329.9|42369.8|42329.8|42374.9|42334.9|42369.8|42329.8|3
1651635000000|2022-05-04 03:30:00|42374.8|42334.8|42394.1|42354.1|42394.8|42354.8|42374.8|42334.8|3
1651635300000|2022-05-04 03:35:00|42394.8|42354.8|42399.1|42359.1|42399.1|42359.1|42393.5|42353.5|1
1651635600000|2022-05-04 03:40:00|42394.8|42354.8|42394.1|42354.1|42404.7|42364.7|42394.1|42354.1|0
1651635900000|2022-05-04 03:45:00|42394.7|42354.7|42390.3|42350.3|42399.1|42359.1|42385.3|42345.3|4
1651636200000|2022-05-04 03:50:00|42389.7|42349.7|42395.3|42355.3|42405.3|42365.3|42389.7|42349.7|1
1651636500000|2022-05-04 03:55:00|42394.6|42354.6|42400.3|42360.3|42400.3|42360.3|42394.6|42354.6|0
1651636800000|2022-05-04 04:00:00|42409.6|42369.6|42394.6|42354.6|42409.6|42369.6|42389.6|42349.6|5
1651637100000|2022-05-04 04:05:00|42390.2|42350.2|42370.2|42330.2|42390.2|42350.2|42370.2|42330.2|1
1651637400000|2022-05-04 04:10:00|42364.5|42324.5|42355.2|42315.2|42364.5|42324.5|42354.5|42314.5|1
1651637700000|2022-05-04 04:15:00|42359.5|42319.5|42359.5|42319.5|42369.5|42329.5|42359.5|42319.5|12
1651638000000|2022-05-04 04:20:00|42355.1|42315.1|42339.4|42299.4|42355.1|42315.1|42339.4|42299.4|11
1651638300000|2022-05-04 04:25:00|42335.1|42295.1|42320.7|42280.7|42339.4|42299.4|42320.7|42280.7|26
1651638600000|2022-05-04 04:30:00|42311.4|42271.4|42286.4|42246.4|42311.4|42271.4|42281.4|42241.4|13
1651638900000|2022-05-04 04:35:00|42282|42242|42286.3|42246.3|42286.3|42246.3|42281.3|42241.3|6
1651639200000|2022-05-04 04:40:00|42281.3|42241.3|42290.6|42250.6|42290.6|42250.6|42280.6|42240.6|2
1651639500000|2022-05-04 04:45:00|42309.3|42269.3|42286.9|42246.9|42309.3|42269.3|42272.6|42232.6|32
1651639800000|2022-05-04 04:50:00|42291.9|42251.9|42286.9|42246.9|42292.6|42252.6|42277.5|42237.5|4
1651640100000|2022-05-04 04:55:00|42282.5|42242.5|42286.8|42246.8|42291.9|42251.9|42281.9|42241.9|4
1651640400000|2022-05-04 05:00:00|42286.2|42246.2|42286.8|42246.8|42286.8|42246.8|42267.5|42227.5|3
1651640700000|2022-05-04 05:05:00|42281.8|42241.8|42287.4|42247.4|42287.5|42247.5|42273.1|42233.1|6
1651641000000|2022-05-04 05:10:00|42286.8|42246.8|42286.7|42246.7|42291.8|42251.8|42286.7|42246.7|0
1651641300000|2022-05-04 05:15:00|42287.4|42247.4|42276.7|42236.7|42292.4|42252.4|42276.7|42236.7|5
1651641600000|2022-05-04 05:20:00|42277.4|42237.4|42271.7|42231.7|42277.4|42237.4|42262.3|42222.3|6
1651641900000|2022-05-04 05:25:00|42271.6|42231.6|42286|42246|42286|42246|42266.6|42226.6|10
1651642200000|2022-05-04 05:30:00|42286.6|42246.6|42305.9|42265.9|42311.6|42271.6|42286.6|42246.6|12
1651642500000|2022-05-04 05:35:00|42301.6|42261.6|42286.6|42246.6|42301.6|42261.6|42286.6|42246.6|6
1651642800000|2022-05-04 05:40:00|42281.6|42241.6|42277.2|42237.2|42281.6|42241.6|42271.5|42231.5|6
1651643100000|2022-05-04 05:45:00|42267.9|42227.9|42266.5|42226.5|42281.5|42241.5|42262.8|42222.8|8
1651643400000|2022-05-04 05:50:00|42267.2|42227.2|42261.5|42221.5|42267.2|42227.2|42261.5|42221.5|11
1651643700000|2022-05-04 05:55:00|42261.4|42221.4|42286.4|42246.4|42286.4|42246.4|42261.4|42221.4|10
1651644000000|2022-05-04 06:00:00|42291.4|42251.4|42286.4|42246.4|42296.4|42256.4|42276.4|42236.4|7
1651644300000|2022-05-04 06:05:00|42291.4|42251.4|42291.4|42251.4|42306.4|42266.4|42286.4|42246.4|5
1651644600000|2022-05-04 06:10:00|42291.3|42251.3|42306.3|42266.3|42316.3|42276.3|42291.3|42251.3|9
1651644900000|2022-05-04 06:15:00|42307|42267|42316.3|42276.3|42350.6|42310.6|42307|42267|33
1651645200000|2022-05-04 06:20:00|42321.3|42281.3|42326.2|42286.2|42326.9|42286.9|42311.3|42271.3|4
1651645500000|2022-05-04 06:25:00|42321.9|42281.9|42348.2|42308.2|42348.2|42308.2|42321.2|42281.2|31
1651645800000|2022-05-04 06:30:00|42338.2|42298.2|42298.2|42258.2|42338.2|42298.2|42282.5|42242.5|30
1651646100000|2022-05-04 06:35:00|42293.8|42253.8|42268.2|42228.2|42297.5|42257.5|42268.2|42228.2|8
1651646400000|2022-05-04 06:40:00|42268.1|42228.1|42268.1|42228.1|42272.5|42232.5|42258.1|42218.1|67
1651646700000|2022-05-04 06:45:00|42258.1|42218.1|42213.1|42173.1|42262.4|42222.4|42213.1|42173.1|36
1651647000000|2022-05-04 06:50:00|42212.4|42172.4|42213.7|42173.7|42229.4|42189.4|42212.4|42172.4|14
1651647300000|2022-05-04 06:55:00|42209.4|42169.4|42198.7|42158.7|42209.4|42169.4|42193|42153|34
1651647600000|2022-05-04 07:00:00|42193.7|42153.7|42199.3|42159.3|42203.7|42163.7|42193.7|42153.7|17
1651647900000|2022-05-04 07:05:00|42198.7|42158.7|42193.6|42153.6|42218.6|42178.6|42193.6|42153.6|31
1651648200000|2022-05-04 07:10:00|42192.9|42152.9|42168.6|42128.6|42193.6|42153.6|42149.3|42109.3|58
1651648500000|2022-05-04 07:15:00|42159.3|42119.3|42153.6|42113.6|42163.6|42123.6|42123.6|42083.6|189
1651648800000|2022-05-04 07:20:00|42154.2|42114.2|42154.2|42114.2|42168.5|42128.5|42144.9|42104.9|23
1651649100000|2022-05-04 07:25:00|42153.5|42113.5|42199.2|42159.2|42209.2|42169.2|42153.5|42113.5|13
1651649400000|2022-05-04 07:30:00|42194.2|42154.2|42199.8|42159.8|42219.1|42179.1|42193.5|42153.5|44
1651649700000|2022-05-04 07:35:00|42204.1|42164.1|42204.8|42164.8|42214.1|42174.1|42198.4|42158.4|6
1651650000000|2022-05-04 07:40:00|42203.4|42163.4|42214.1|42174.1|42239.8|42199.8|42199.1|42159.1|86
1651650300000|2022-05-04 07:45:00|42213.4|42173.4|42224|42184|42229.7|42189.7|42209.7|42169.7|12
1651650600000|2022-05-04 07:50:00|42224.7|42184.7|42233.3|42193.3|42234.7|42194.7|42223.3|42183.3|48
1651650900000|2022-05-04 07:55:00|42234|42194|42273.3|42233.3|42273.3|42233.3|42228.3|42188.3|14
1651651200000|2022-05-04 08:00:00|42287.6|42247.6|42326.2|42286.2|42336.9|42296.9|42277.6|42237.6|87
1651651500000|2022-05-04 08:05:00|42316.2|42276.2|42331.2|42291.2|42331.2|42291.2|42311.2|42271.2|32
1651651800000|2022-05-04 08:10:00|42330.5|42290.5|42369.1|42329.1|42384.1|42344.1|42316.2|42276.2|62
1651652100000|2022-05-04 08:15:00|42369.8|42329.8|42453.7|42413.7|42473|42433|42369.1|42329.1|130
1651652400000|2022-05-04 08:20:00|42463.7|42423.7|42525.3|42485.3|42555.3|42515.3|42458|42418|137
1651652700000|2022-05-04 08:25:00|42535.3|42495.3|42510.2|42470.2|42540.2|42500.2|42485.9|42445.9|41
1651653000000|2022-05-04 08:30:00|42511.6|42471.6|42535.9|42495.9|42540.2|42500.2|42510.9|42470.9|50
1651653300000|2022-05-04 08:35:00|42536.5|42496.5|42545.1|42505.1|42570.2|42530.2|42530.8|42490.8|55
1651653600000|2022-05-04 08:40:00|42545.8|42505.8|42580.1|42540.1|42580.1|42540.1|42540.8|42500.8|23
1651653900000|2022-05-04 08:45:00|42579.4|42539.4|42585.1|42545.1|42618.7|42578.7|42575.1|42535.1|59
1651654200000|2022-05-04 08:50:00|42585.7|42545.7|42587.7|42547.7|42592.8|42552.8|42557.8|42517.8|30
1651654500000|2022-05-04 08:55:00|42587.1|42547.1|42557.7|42517.7|42587.1|42547.1|42557.7|42517.7|12
1651654800000|2022-05-04 09:00:00|42558.4|42518.4|42542|42502|42572.7|42532.7|42532|42492|68
1651655100000|2022-05-04 09:05:00|42541.3|42501.3|42487.6|42447.6|42542|42502|42483.3|42443.3|45
1651655400000|2022-05-04 09:10:00|42486.9|42446.9|42432.6|42392.6|42493.3|42453.3|42427.6|42387.6|28
1651655700000|2022-05-04 09:15:00|42433.3|42393.3|42443.2|42403.2|42443.2|42403.2|42413.2|42373.2|10
1651656000000|2022-05-04 09:20:00|42438.2|42398.2|42447.5|42407.5|42473.2|42433.2|42423.2|42383.2|21
1651656300000|2022-05-04 09:25:00|42448.2|42408.2|42457.5|42417.5|42457.5|42417.5|42422.5|42382.5|7
1651656600000|2022-05-04 09:30:00|42461.8|42421.8|42407.4|42367.4|42473.1|42433.1|42407.4|42367.4|21
1651656900000|2022-05-04 09:35:00|42408.1|42368.1|42353.8|42313.8|42408.1|42368.1|42353.8|42313.8|37
1651657200000|2022-05-04 09:40:00|42354.4|42314.4|42438|42398|42438|42398|42354.4|42314.4|38
1651657500000|2022-05-04 09:45:00|42437.4|42397.4|42377.3|42337.3|42477.3|42437.3|42376.6|42336.6|47
1651657800000|2022-05-04 09:50:00|42373|42333|42343.6|42303.6|42377.3|42337.3|42331.6|42291.6|37
1651658100000|2022-05-04 09:55:00|42343|42303|42379.3|42339.3|42399.3|42359.3|42343|42303|60
1651658400000|2022-05-04 10:00:00|42383.6|42343.6|42418.6|42378.6|42422.9|42382.9|42373.6|42333.6|14
1651658700000|2022-05-04 10:05:00|42419.2|42379.2|42446.5|42406.5|42495.8|42455.8|42412.9|42372.9|41
1651659000000|2022-05-04 10:10:00|42447.2|42407.2|42477.1|42437.1|42486.5|42446.5|42441.5|42401.5|17
1651659300000|2022-05-04 10:15:00|42476.4|42436.4|42426.4|42386.4|42486.4|42446.4|42426.4|42386.4|43
1651659600000|2022-05-04 10:20:00|42425.7|42385.7|42395|42355|42456.4|42416.4|42390.7|42350.7|16
1651659900000|2022-05-04 10:25:00|42395.7|42355.7|42456.3|42416.3|42480.6|42440.6|42381.4|42341.4|39
1651660200000|2022-05-04 10:30:00|42460.6|42420.6|42447|42407|42494.9|42454.9|42432|42392|106
1651660500000|2022-05-04 10:35:00|42428.3|42388.3|42418.3|42378.3|42433.3|42393.3|42413.3|42373.3|13
1651660800000|2022-05-04 10:40:00|42417.6|42377.6|42443.3|42403.3|42463.3|42423.3|42407.6|42367.6|55
1651661100000|2022-05-04 10:45:00|42438.9|42398.9|42449.6|42409.6|42472.6|42432.6|42428.3|42388.3|46
1651661400000|2022-05-04 10:50:00|42448.9|42408.9|42408.2|42368.2|42468.2|42428.2|42398.2|42358.2|81
1651661700000|2022-05-04 10:55:00|42398.9|42358.9|42496.8|42456.8|42496.8|42456.8|42398.9|42358.9|37
1651662000000|2022-05-04 11:00:00|42497.5|42457.5|42477.4|42437.4|42497.5|42457.5|42462.4|42422.4|8
1651662300000|2022-05-04 11:05:00|42476.7|42436.7|42517.4|42477.4|42526.7|42486.7|42472.4|42432.4|7
1651662600000|2022-05-04 11:10:00|42512.4|42472.4|42516.7|42476.7|42533.1|42493.1|42512.4|42472.4|61
1651662900000|2022-05-04 11:15:00|42512.4|42472.4|42486.6|42446.6|42513.7|42473.7|42463|42423|31
1651663200000|2022-05-04 11:20:00|42485.9|42445.9|42505.9|42465.9|42515.2|42475.2|42460.9|42420.9|52
1651663500000|2022-05-04 11:25:00|42506.6|42466.6|42527.9|42487.9|42532.9|42492.9|42488|42448|37
1651663800000|2022-05-04 11:30:00|42572.2|42532.2|42582.2|42542.2|42600.8|42560.8|42547.9|42507.9|58
1651664100000|2022-05-04 11:35:00|42572.2|42532.2|42577.2|42537.2|42592.9|42552.9|42547.9|42507.9|15
1651664400000|2022-05-04 11:40:00|42572.2|42532.2|42617.8|42577.8|42617.8|42577.8|42558.5|42518.5|20
1651664700000|2022-05-04 11:45:00|42613.5|42573.5|42553.5|42513.5|42646.4|42606.4|42534.8|42494.8|69
1651665000000|2022-05-04 11:50:00|42548.5|42508.5|42576.4|42536.4|42591.4|42551.4|42513.4|42473.4|36
1651665300000|2022-05-04 11:55:00|42570.7|42530.7|42546.3|42506.3|42586.3|42546.3|42542|42502|33
1651665600000|2022-05-04 12:00:00|42547|42507|42567|42527|42581.3|42541.3|42517|42477|28
1651665900000|2022-05-04 12:05:00|42571.3|42531.3|42526.9|42486.9|42576.3|42536.3|42502|42462|19
1651666200000|2022-05-04 12:10:00|42526.2|42486.2|42584.8|42544.8|42605.5|42565.5|42522.6|42482.6|33
1651666500000|2022-05-04 12:15:00|42580.5|42540.5|42598.4|42558.4|42629.1|42589.1|42573.4|42533.4|83
1651666800000|2022-05-04 12:20:00|42603.4|42563.4|42607|42567|42613.4|42573.4|42577.7|42537.7|31
1651667100000|2022-05-04 12:25:00|42613.4|42573.4|42587|42547|42617|42577|42587|42547|25
1651667400000|2022-05-04 12:30:00|42592|42552|42602.6|42562.6|42621.2|42581.2|42569.7|42529.7|75
1651667700000|2022-05-04 12:35:00|42603.3|42563.3|42523.9|42483.9|42603.3|42563.3|42508.3|42468.3|24
1651668000000|2022-05-04 12:40:00|42519.6|42479.6|42593.2|42553.2|42603.2|42563.2|42464.6|42424.6|62
1651671000000|2022-05-04 13:30:00|42447.9|42407.9|42261.4|42221.4|42452.9|42412.9|42204.9|42164.9|1185
1651671300000|2022-05-04 13:35:00|42257.1|42217.1|41962.6|41922.6|42266.4|42226.4|41953.3|41913.3|784
1651671600000|2022-05-04 13:40:00|41963.3|41923.3|42056.2|42016.2|42139.8|42099.8|41952.6|41912.6|588
1651671900000|2022-05-04 13:45:00|42061.2|42021.2|42039.8|41999.8|42069.8|42029.8|41981.9|41941.9|370
1651672200000|2022-05-04 13:50:00|42039.1|41999.1|41952.7|41912.7|42049.1|42009.1|41881.2|41841.2|606
1651672500000|2022-05-04 13:55:00|41957.7|41917.7|41896.8|41856.8|41968.4|41928.4|41891.1|41851.1|196
1651672800000|2022-05-04 14:00:00|41886.8|41846.8|41879.7|41839.7|41931.8|41891.8|41833.2|41793.2|447
1651673100000|2022-05-04 14:05:00|41878.3|41838.3|41835.3|41795.3|41878.3|41838.3|41769|41729|615
1651673400000|2022-05-04 14:10:00|41834.6|41794.6|42009.7|41969.7|42050.4|42010.4|41834.6|41794.6|519
1651673700000|2022-05-04 14:15:00|42009|41969|42005.4|41965.4|42038.3|41998.3|41979|41939|224
1651674000000|2022-05-04 14:20:00|42009.7|41969.7|41999.6|41959.6|42052.6|42012.6|41984.7|41944.7|254
1651674300000|2022-05-04 14:25:00|41995.3|41955.3|41992.5|41952.5|42013.2|41973.2|41895.3|41855.3|243
1651674600000|2022-05-04 14:30:00|41993.2|41953.2|41861.7|41821.7|41998.2|41958.2|41846.7|41806.7|358
1651674900000|2022-05-04 14:35:00|41862.4|41822.4|41830.9|41790.9|41866|41826|41805.9|41765.9|412
1651675200000|2022-05-04 14:40:00|41831.6|41791.6|41786.6|41746.6|41855.2|41815.2|41766.6|41726.6|385
1651675500000|2022-05-04 14:45:00|41788|41748|41915.1|41875.1|41915.8|41875.8|41767.3|41727.3|454
1651675800000|2022-05-04 14:50:00|41915.8|41875.8|42007.3|41967.3|42050.9|42010.9|41905.1|41865.1|454
1651676100000|2022-05-04 14:55:00|42006.6|41966.6|42038|41998|42053.7|42013.7|41991.6|41951.6|163
1651676400000|2022-05-04 15:00:00|42033.7|41993.7|42022.2|41982.2|42043|42003|41992.2|41952.2|114
1651676700000|2022-05-04 15:05:00|42032.9|41992.9|42077.9|42037.9|42082.2|42042.2|42032.2|41992.2|251
1651677000000|2022-05-04 15:10:00|42082.2|42042.2|42118.5|42078.5|42172.2|42132.2|42062.2|42022.2|284
1651677300000|2022-05-04 15:15:00|42122.8|42082.8|42226.4|42186.4|42252.1|42212.1|42122.8|42082.8|281
1651677600000|2022-05-04 15:20:00|42231.4|42191.4|42129.2|42089.2|42231.4|42191.4|42093.5|42053.5|191
1651677900000|2022-05-04 15:25:00|42133.5|42093.5|42027.7|41987.7|42157.7|42117.7|42023.4|41983.4|219
1651678200000|2022-05-04 15:30:00|42032|41992|41976.9|41936.9|42037.7|41997.7|41964.1|41924.1|215
1651678500000|2022-05-04 15:35:00|41977.6|41937.6|41857.5|41817.5|41991.2|41951.2|41847.5|41807.5|308
1651678800000|2022-05-04 15:40:00|41861.8|41821.8|41816.8|41776.8|41891.8|41851.8|41816.8|41776.8|106
1651679100000|2022-05-04 15:45:00|41817.5|41777.5|41964.7|41924.7|41964.7|41924.7|41805.4|41765.4|186
1651679400000|2022-05-04 15:50:00|41979|41939|42033.9|41993.9|42033.9|41993.9|41979|41939|193
1651679700000|2022-05-04 15:55:00|42038.9|41998.9|42088.2|42048.2|42141.1|42101.1|42033.2|41993.2|123
1651680000000|2022-05-04 16:00:00|42087.5|42047.5|42078.8|42038.8|42136.1|42096.1|42068.8|42028.8|108
1651680300000|2022-05-04 16:05:00|42083.1|42043.1|42138.1|42098.1|42153.1|42113.1|42044.5|42004.5|225
1651680600000|2022-05-04 16:10:00|42133.8|42093.8|42228.8|42188.8|42238.8|42198.8|42084.5|42044.5|307
1651680900000|2022-05-04 16:15:00|42233.1|42193.1|42138.7|42098.7|42257.3|42217.3|42138.7|42098.7|221
1651681200000|2022-05-04 16:20:00|42139.4|42099.4|42085.8|42045.8|42140.1|42100.1|42085.8|42045.8|125
1651681500000|2022-05-04 16:25:00|42080.1|42040.1|42130|42090|42140|42100|42045.8|42005.8|118
1651681800000|2022-05-04 16:30:00|42130.7|42090.7|42055.7|42015.7|42170|42130|42055.7|42015.7|89
1651682100000|2022-05-04 16:35:00|42050|42010|42062.8|42022.8|42077.1|42037.1|42008.5|41968.5|126
1651682400000|2022-05-04 16:40:00|42067.1|42027.1|42027|41987|42077.1|42037.1|41978.5|41938.5|167
1651682700000|2022-05-04 16:45:00|42022|41982|41997|41957|42027|41987|41976.3|41936.3|93
1651683000000|2022-05-04 16:50:00|41996.3|41956.3|41957|41917|42008.4|41968.4|41942|41902|128
1651683300000|2022-05-04 16:55:00|41952.7|41912.7|41979|41939|41987.6|41947.6|41947|41907|98
1651683600000|2022-05-04 17:00:00|41968.3|41928.3|41956.9|41916.9|41976.2|41936.2|41936.9|41896.9|111
1651683900000|2022-05-04 17:05:00|41961.2|41921.2|41932.5|41892.5|42054.1|42014.1|41932.5|41892.5|174
1651684200000|2022-05-04 17:10:00|41927.5|41887.5|41932.5|41892.5|41956.8|41916.8|41912.5|41872.5|187
1651684500000|2022-05-04 17:15:00|41922.5|41882.5|41854.6|41814.6|41926.8|41886.8|41848.2|41808.2|465
1651684800000|2022-05-04 17:20:00|41850.3|41810.3|41825.3|41785.3|41868.9|41828.9|41806.7|41766.7|344
1651685100000|2022-05-04 17:25:00|41821|41781|41743.8|41703.8|41855.3|41815.3|41743.8|41703.8|340
1651685400000|2022-05-04 17:30:00|41744.5|41704.5|41688|41648|41773.1|41733.1|41683.7|41643.7|377
1651685700000|2022-05-04 17:35:00|41692.3|41652.3|41713.7|41673.7|41730.9|41690.9|41683|41643|430
1651686000000|2022-05-04 17:40:00|41712.3|41672.3|41732.2|41692.2|41774.4|41734.4|41692.3|41652.3|337
1651686300000|2022-05-04 17:45:00|41732.9|41692.9|41709.3|41669.3|41742.2|41702.2|41692.9|41652.9|383
1651686600000|2022-05-04 17:50:00|41713.6|41673.6|41754.3|41714.3|41755|41715|41685|41645|255
1651686900000|2022-05-04 17:55:00|41750|41710|41743.5|41703.5|41764.3|41724.3|41733.6|41693.6|263
1651687200000|2022-05-04 18:00:00|41744.3|41704.3|41703.5|41663.5|41754.9|41714.9|41684.9|41644.9|427
1651687500000|2022-05-04 18:05:00|41704.9|41664.9|41704.9|41664.9|41722.8|41682.8|41684.9|41644.9|553
1651687800000|2022-05-04 18:10:00|41709.2|41669.2|41724.1|41684.1|41803.5|41763.5|41704.9|41664.9|1435
1651688100000|2022-05-04 18:15:00|41724.9|41684.9|41714.8|41674.8|41753.4|41713.4|41706.2|41666.2|709
1651708800000|2022-05-05 00:00:00|41859.5|41819.5|41916.6|41876.6|41920.9|41880.9|41805.2|41765.2|158
1651709100000|2022-05-05 00:05:00|41915.9|41875.9|42002.2|41962.2|42003|41963|41905.9|41865.9|66
1651709400000|2022-05-05 00:10:00|42003|41963|41954.4|41914.4|42003|41963|41938.6|41898.6|42
1651709700000|2022-05-05 00:15:00|41959.4|41919.4|42025|41985|42026.4|41986.4|41937.9|41897.9|107
1651710000000|2022-05-05 00:20:00|42035|41995|41954.2|41914.2|42035|41995|41950.7|41910.7|33
1651710300000|2022-05-05 00:25:00|41954.9|41914.9|41971.3|41931.3|41975.6|41935.6|41934.9|41894.9|30
1651710600000|2022-05-05 00:30:00|41962.1|41922.1|41962|41922|41986.3|41946.3|41952.1|41912.1|25
1651710900000|2022-05-05 00:35:00|41961.3|41921.3|41971.3|41931.3|41972|41932|41941.3|41901.3|14
1651711200000|2022-05-05 00:40:00|41962.7|41922.7|41991.2|41951.2|41991.2|41951.2|41956.2|41916.2|24
1651711500000|2022-05-05 00:45:00|41987|41947|41991.2|41951.2|41991.2|41951.2|41961.9|41921.9|12
1651711800000|2022-05-05 00:50:00|41981.2|41941.2|42001.2|41961.2|42001.2|41961.2|41981.2|41941.2|40
1651712100000|2022-05-05 00:55:00|41996.9|41956.9|41983.3|41943.3|42024.7|41984.7|41983.3|41943.3|31
1651712400000|2022-05-05 01:00:00|41996.1|41956.1|42083.1|42043.1|42083.1|42043.1|41996.1|41956.1|109
1651712700000|2022-05-05 01:05:00|42077.4|42037.4|42073.1|42033.1|42083.1|42043.1|42062.4|42022.4|29
1651713000000|2022-05-05 01:10:00|42068.1|42028.1|42073.1|42033.1|42074.6|42034.6|42044.6|42004.6|36
1651713300000|2022-05-05 01:15:00|42068.8|42028.8|42038.8|41998.8|42073.8|42033.8|42038|41998|24
1651713600000|2022-05-05 01:20:00|42039.5|41999.5|42034.5|41994.5|42048.7|42008.7|42029.5|41989.5|43
1651713900000|2022-05-05 01:25:00|42029.5|41989.5|42058|42018|42067.2|42027.2|42029.5|41989.5|25
1651714200000|2022-05-05 01:30:00|42057.9|42017.9|42047.9|42007.9|42062.9|42022.9|42043.7|42003.7|26
1651714500000|2022-05-05 01:35:00|42049.4|42009.4|42067.1|42027.1|42078.6|42038.6|42042.9|42002.9|37
1651714800000|2022-05-05 01:40:00|42058.6|42018.6|42107.1|42067.1|42107.1|42067.1|42053.6|42013.6|57
1651715100000|2022-05-05 01:45:00|42102.1|42062.1|42102.8|42062.8|42112.8|42072.8|42092.8|42052.8|109
1651715400000|2022-05-05 01:50:00|42098.5|42058.5|42093.5|42053.5|42098.5|42058.5|42063.5|42023.5|30
1651715700000|2022-05-05 01:55:00|42092.8|42052.8|42116.2|42076.2|42125.5|42085.5|42088.5|42048.5|49
1651716000000|2022-05-05 02:00:00|42112|42072|42115.5|42075.5|42126.2|42086.2|42106.9|42066.9|34
1651716300000|2022-05-05 02:05:00|42116.9|42076.9|42097.6|42057.6|42116.9|42076.9|42096.9|42056.9|5
1651716600000|2022-05-05 02:10:00|42101.9|42061.9|42096.9|42056.9|42101.9|42061.9|42091.2|42051.2|8
1651716900000|2022-05-05 02:15:00|42101.1|42061.1|42087.6|42047.6|42101.1|42061.1|42076.8|42036.8|7
1651717200000|2022-05-05 02:20:00|42082.6|42042.6|42072.5|42032.5|42091.8|42051.8|42067.5|42027.5|14
1651717500000|2022-05-05 02:25:00|42068.3|42028.3|42068.2|42028.2|42072.5|42032.5|42057.5|42017.5|6
1651717800000|2022-05-05 02:30:00|42077.5|42037.5|42108.2|42068.2|42108.2|42068.2|42072.5|42032.5|12
1651718100000|2022-05-05 02:35:00|42107.4|42067.4|42117.4|42077.4|42127.4|42087.4|42097.4|42057.4|12
1651718400000|2022-05-05 02:40:00|42121.7|42081.7|42117.4|42077.4|42121.7|42081.7|42102.4|42062.4|7
1651718700000|2022-05-05 02:45:00|42112.4|42072.4|42088.8|42048.8|42113.1|42073.1|42084.6|42044.6|7
1651719000000|2022-05-05 02:50:00|42093.1|42053.1|42103.8|42063.8|42131.6|42091.6|42093.1|42053.1|10
1651719300000|2022-05-05 02:55:00|42103|42063|42094.5|42054.5|42113|42073|42093.8|42053.8|19
1651719600000|2022-05-05 03:00:00|42093.7|42053.7|42083.7|42043.7|42093.7|42053.7|42083.7|42043.7|4
1651719900000|2022-05-05 03:05:00|42082.9|42042.9|42069.4|42029.4|42083.7|42043.7|42059.4|42019.4|11
1651720200000|2022-05-05 03:10:00|42073.7|42033.7|42113.6|42073.6|42114.4|42074.4|42069.4|42029.4|27
1651720500000|2022-05-05 03:15:00|42114.4|42074.4|42152.1|42112.1|42156.4|42116.4|42109.3|42069.3|44
1651720800000|2022-05-05 03:20:00|42156.4|42116.4|42156.3|42116.3|42160.6|42120.6|42132.1|42092.1|20
1651721100000|2022-05-05 03:25:00|42160.6|42120.6|42157|42117|42161.3|42121.3|42142|42102|5
1651721400000|2022-05-05 03:30:00|42161.3|42121.3|42147.7|42107.7|42162|42122|42147.7|42107.7|8
1651721700000|2022-05-05 03:35:00|42147|42107|42137.7|42097.7|42147|42107|42132.7|42092.7|0
1651722000000|2022-05-05 03:40:00|42133.4|42093.4|42146.9|42106.9|42151.2|42111.2|42133.4|42093.4|8
1651722300000|2022-05-05 03:45:00|42142.6|42102.6|42151.1|42111.1|42151.1|42111.1|42142.6|42102.6|4
1651722600000|2022-05-05 03:50:00|42155.4|42115.4|42161.1|42121.1|42166.1|42126.1|42155.4|42115.4|6
1651722900000|2022-05-05 03:55:00|42166.1|42126.1|42166|42126|42170.3|42130.3|42166|42126|7
1651723200000|2022-05-05 04:00:00|42165.3|42125.3|42151.7|42111.7|42166|42126|42151.7|42111.7|2
1651723500000|2022-05-05 04:05:00|42151|42111|42156.7|42116.7|42156.7|42116.7|42133.2|42093.2|14
1651723800000|2022-05-05 04:10:00|||||||||1
1651724100000|2022-05-05 04:15:00|42160.9|42120.9|42147.4|42107.4|42160.9|42120.9|42147.4|42107.4|7
1651724400000|2022-05-05 04:20:00|42152.4|42112.4|42148.1|42108.1|42152.4|42112.4|42137.4|42097.4|2
1651724700000|2022-05-05 04:25:00|42147.3|42107.3|42148|42108|42148.1|42108.1|42138.1|42098.1|1
1651725000000|2022-05-05 04:30:00|42138.8|42098.8|42137.3|42097.3|42138.8|42098.8|42137.3|42097.3|2
1651725300000|2022-05-05 04:35:00|42138.7|42098.7|42146.5|42106.5|42147.3|42107.3|42133|42093|1
1651725600000|2022-05-05 04:40:00|42147.2|42107.2|42147.2|42107.2|42151.4|42111.4|42140.7|42100.7|3
1651725900000|2022-05-05 04:45:00|42142.2|42102.2|42141.4|42101.4|42147.2|42107.2|42141.4|42101.4|3
1651726200000|2022-05-05 04:50:00|42146.4|42106.4|42156.4|42116.4|42160.6|42120.6|42146.4|42106.4|6
1651726500000|2022-05-05 04:55:00|42147.8|42107.8|42156.3|42116.3|42156.3|42116.3|42146.3|42106.3|4
1651726800000|2022-05-05 05:00:00|42160.5|42120.5|42157|42117|42161.3|42121.3|42156.3|42116.3|3
1651727100000|2022-05-05 05:05:00|42156.3|42116.3|42146.2|42106.2|42156.3|42116.3|42137|42097|10
1651727400000|2022-05-05 05:10:00|42141.2|42101.2|42131.2|42091.2|42147|42107|42131.2|42091.2|12
1651727700000|2022-05-05 05:15:00|42116.9|42076.9|42111.9|42071.9|42116.9|42076.9|42093.4|42053.4|16
1651728000000|2022-05-05 05:20:00|42107.7|42067.7|42097.6|42057.6|42147.6|42107.6|42072.6|42032.6|30
1651728300000|2022-05-05 05:25:00|42093.3|42053.3|42088.3|42048.3|42097.6|42057.6|42083.3|42043.3|3
1651728600000|2022-05-05 05:30:00|42096.8|42056.8|42147.5|42107.5|42147.5|42107.5|42088.3|42048.3|32
1651728900000|2022-05-05 05:35:00|42148.3|42108.3|42186|42146|42201|42161|42142.5|42102.5|34
1651729200000|2022-05-05 05:40:00|42181.8|42141.8|42182.5|42142.5|42190.2|42150.2|42161.7|42121.7|19
1651729500000|2022-05-05 05:45:00|42177.5|42137.5|42170.9|42130.9|42177.5|42137.5|42148.2|42108.2|15
1651729800000|2022-05-05 05:50:00|42171.7|42131.7|42175.1|42135.1|42180.9|42140.9|42170.9|42130.9|14
1651730100000|2022-05-05 05:55:00|42170.9|42130.9|42158.1|42118.1|42170.9|42130.9|42156.6|42116.6|9
1651730400000|2022-05-05 06:00:00|42157.3|42117.3|42161.6|42121.6|42171.6|42131.6|42132.3|42092.3|53
1651730700000|2022-05-05 06:05:00|42160.8|42120.8|42112.3|42072.3|42160.8|42120.8|42112.3|42072.3|15
1651731000000|2022-05-05 06:10:00|42108|42068|42098|42058|42112.3|42072.3|42067.2|42027.2|18
1651731300000|2022-05-05 06:15:00|42102.2|42062.2|42072.2|42032.2|42108|42068|42067.2|42027.2|14
1651731600000|2022-05-05 06:20:00|42067.9|42027.9|42077.9|42037.9|42082.2|42042.2|42062.2|42022.2|8
1651731900000|2022-05-05 06:25:00|42072.2|42032.2|42067.1|42027.1|42072.2|42032.2|42062.1|42022.1|7
1651732200000|2022-05-05 06:30:00|42062.9|42022.9|42029.3|41989.3|42062.9|42022.9|42019.3|41979.3|34
1651732500000|2022-05-05 06:35:00|42038.6|41998.6|42089.3|42049.3|42089.3|42049.3|42038.6|41998.6|18
1651732800000|2022-05-05 06:40:00|42097.8|42057.8|42069.3|42029.3|42099.3|42059.3|42053.5|42013.5|12
1651733100000|2022-05-05 06:45:00|42073.5|42033.5|42028.5|41988.5|42092.7|42052.7|42009.2|41969.2|40
1651733400000|2022-05-05 06:50:00|42023.5|41983.5|42029.9|41989.9|42039.9|41999.9|42010|41970|13
1651733700000|2022-05-05 06:55:00|42019.9|41979.9|42004.1|41964.1|42034.9|41994.9|41999.9|41959.9|40
1651734000000|2022-05-05 07:00:00|41990.7|41950.7|41942.1|41902.1|41990.7|41950.7|41916.4|41876.4|96
1651734300000|2022-05-05 07:05:00|41951.4|41911.4|41924.8|41884.8|41951.4|41911.4|41921.3|41881.3|16
1651734600000|2022-05-05 07:10:00|41910.6|41870.6|41934|41894|41934.8|41894.8|41904.8|41864.8|27
1651734900000|2022-05-05 07:15:00|41934.8|41894.8|41924.8|41884.8|41954|41914|41910.5|41870.5|16
1651735200000|2022-05-05 07:20:00|41924.7|41884.7|41900.5|41860.5|41929.7|41889.7|41880.5|41840.5|62
1651735500000|2022-05-05 07:25:00|41899.7|41859.7|41899.7|41859.7|41913.9|41873.9|41865.5|41825.5|21
1651735800000|2022-05-05 07:30:00|41895.4|41855.4|41928.9|41888.9|41949.7|41909.7|41889.7|41849.7|11
1651736100000|2022-05-05 07:35:00|41929.6|41889.6|41958.8|41918.8|41959.6|41919.6|41923.9|41883.9|6
1651736400000|2022-05-05 07:40:00|41963.8|41923.8|41979.6|41939.6|41983.8|41943.8|41959.6|41919.6|14
1651736700000|2022-05-05 07:45:00|41978.1|41938.1|41958.8|41918.8|41978.1|41938.1|41933.8|41893.8|6
1651737000000|2022-05-05 07:50:00|41959.5|41919.5|41978.7|41938.7|41988.7|41948.7|41949.5|41909.5|26
1651737300000|2022-05-05 07:55:00|41979.5|41939.5|41949.5|41909.5|41983.7|41943.7|41949.5|41909.5|16
1651737600000|2022-05-05 08:00:00|41944.5|41904.5|41933.7|41893.7|41949.5|41909.5|41927.9|41887.9|12
1651737900000|2022-05-05 08:05:00|41934.4|41894.4|41957.9|41917.9|41963.6|41923.6|41923.6|41883.6|62
1651738200000|2022-05-05 08:10:00|41958.6|41918.6|41949.3|41909.3|41964.4|41924.4|41940.1|41900.1|17
1651738500000|2022-05-05 08:15:00|41950.1|41910.1|41919.3|41879.3|41954.3|41914.3|41919.3|41879.3|13
1651738800000|2022-05-05 08:20:00|41918.5|41878.5|41899.3|41859.3|41930.1|41890.1|41899.3|41859.3|16
1651739100000|2022-05-05 08:25:00|41898.5|41858.5|41914.2|41874.2|41919.2|41879.2|41898.5|41858.5|4
1651739400000|2022-05-05 08:30:00|41910|41870|41923.4|41883.4|41931.9|41891.9|41904.2|41864.2|10
1651739700000|2022-05-05 08:35:00|41929.2|41889.2|41924.2|41884.2|41933.4|41893.4|41924.2|41884.2|4
1651740000000|2022-05-05 08:40:00|41919.9|41879.9|41899.1|41859.1|41919.9|41879.9|41884.1|41844.1|26
1651740300000|2022-05-05 08:45:00|41894.1|41854.1|41939.1|41899.1|41939.1|41899.1|41894.1|41854.1|23
1651740600000|2022-05-05 08:50:00|41944.1|41904.1|41909|41869|41953.3|41913.3|41908.3|41868.3|43
1651740900000|2022-05-05 08:55:00|41908.3|41868.3|41929|41889|41948.3|41908.3|41908.3|41868.3|15
1651741200000|2022-05-05 09:00:00|41934|41894|41924|41884|41958.2|41918.2|41924|41884|42
1651741500000|2022-05-05 09:05:00|41933.2|41893.2|41943.2|41903.2|41952.4|41912.4|41923.2|41883.2|10
1651741800000|2022-05-05 09:10:00|41943.9|41903.9|41958.1|41918.1|41958.1|41918.1|41927.4|41887.4|23
1651742100000|2022-05-05 09:15:00|41953.1|41913.1|41958.1|41918.1|41958.1|41918.1|41943.1|41903.1|33
1651742400000|2022-05-05 09:20:00|41962.3|41922.3|41966.5|41926.5|41983.1|41943.1|41947.3|41907.3|41
1651742700000|2022-05-05 09:25:00|41970.8|41930.8|41977.3|41937.3|41978|41938|41956.5|41916.5|19
1651743000000|2022-05-05 09:30:00|41972.3|41932.3|41977.2|41937.2|41978|41938|41968|41928|11
1651743300000|2022-05-05 09:35:00|41978|41938|41967.9|41927.9|41992.2|41952.2|41962.2|41922.2|15
1651743600000|2022-05-05 09:40:00|41967.2|41927.2|41987.9|41947.9|41992.2|41952.2|41967.2|41927.2|45
1651743900000|2022-05-05 09:45:00|41992.1|41952.1|42002.9|41962.9|42014.4|41974.4|41988.7|41948.7|48
1651744200000|2022-05-05 09:50:00|42003.6|41963.6|42013.6|41973.6|42029.4|41989.4|41982.9|41942.9|101
1651744500000|2022-05-05 09:55:00|42003.6|41963.6|42051.3|42011.3|42052|42012|41992.1|41952.1|106
1651744800000|2022-05-05 10:00:00|42052|42012|42060.5|42020.5|42063.5|42023.5|42037.8|41997.8|80
1651745100000|2022-05-05 10:05:00|42056.2|42016.2|42091.2|42051.2|42095.4|42055.4|42041.2|42001.2|53
1651745400000|2022-05-05 10:10:00|42089.7|42049.7|42066.9|42026.9|42100.4|42060.4|42052.7|42012.7|32
1651745700000|2022-05-05 10:15:00|42071.2|42031.2|42081.1|42041.1|42091.1|42051.1|42042.7|42002.7|29
1651746000000|2022-05-05 10:20:00|42072.6|42032.6|42056.1|42016.1|42072.6|42032.6|42031.8|41991.8|11
1651746300000|2022-05-05 10:25:00|42060.3|42020.3|42055.3|42015.3|42075.3|42035.3|42041.1|42001.1|7
1651746600000|2022-05-05 10:30:00|42056|42016|42111|42071|42111|42071|42056|42016|34
1651746900000|2022-05-05 10:35:00|42106.8|42066.8|42098.3|42058.3|42113.3|42073.3|42088.3|42048.3|60
1651747200000|2022-05-05 10:40:00|42102.5|42062.5|42057.5|42017.5|42102.5|42062.5|42053.2|42013.2|10
1651747500000|2022-05-05 10:45:00|42044|42004|42068.2|42028.2|42077.4|42037.4|42042.5|42002.5|48
1651747800000|2022-05-05 10:50:00|42063.2|42023.2|42057.4|42017.4|42067.4|42027.4|42048.2|42008.2|2
1651748100000|2022-05-05 10:55:00|42058.9|42018.9|42096.6|42056.6|42105.1|42065.1|42057.4|42017.4|12
1651748400000|2022-05-05 11:00:00|42092.3|42052.3|42109.2|42069.2|42110.8|42070.8|42092.3|42052.3|45
1651748700000|2022-05-05 11:05:00|42105|42065|42124.2|42084.2|42155|42115|42105|42065|36
1651749000000|2022-05-05 11:10:00|42120|42080|42124.9|42084.9|42145.7|42105.7|42120|42080|34
1651749300000|2022-05-05 11:15:00|42119.9|42079.9|42109.9|42069.9|42158.4|42118.4|42109.9|42069.9|56
1651749600000|2022-05-05 11:20:00|42114.1|42074.1|42120.6|42080.6|42129.9|42089.9|42094.9|42054.9|39
1651749900000|2022-05-05 11:25:00|42124.9|42084.9|42135.6|42095.6|42139.8|42099.8|42119.8|42079.8|46
1651750200000|2022-05-05 11:30:00|42130.6|42090.6|42140.5|42100.5|42141.3|42101.3|42124.8|42084.8|62
1651750500000|2022-05-05 11:35:00|42141.3|42101.3|42120.5|42080.5|42141.3|42101.3|42082.1|42042.1|27
1651750800000|2022-05-05 11:40:00|42121.3|42081.3|42101.2|42061.2|42141.3|42101.3|42091.3|42051.3|38
1651751100000|2022-05-05 11:45:00|42105.5|42065.5|42126.2|42086.2|42131.2|42091.2|42100.5|42060.5|5
1651751400000|2022-05-05 11:50:00|42116.2|42076.2|42126.2|42086.2|42141.2|42101.2|42101.2|42061.2|25
1651751700000|2022-05-05 11:55:00|42125.4|42085.4|42126.1|42086.1|42141.9|42101.9|42087.7|42047.7|58
1651752000000|2022-05-05 12:00:00|42126.9|42086.9|42105.3|42065.3|42140.3|42100.3|42101.1|42061.1|54
1651752300000|2022-05-05 12:05:00|42101.1|42061.1|42041.8|42001.8|42101.1|42061.1|42011.8|41971.8|51
1651752600000|2022-05-05 12:10:00|42041|42001|42066.8|42026.8|42076.8|42036.8|42031|41991|60
1651752900000|2022-05-05 12:15:00|42086|42046|42116.7|42076.7|42121.8|42081.8|42086|42046|16
1651753200000|2022-05-05 12:20:00|42121|42081|42115.9|42075.9|42125.2|42085.2|42102.5|42062.5|10
1651753500000|2022-05-05 12:25:00|42111.7|42071.7|42045.1|42005.1|42140.2|42100.2|42040.9|42000.9|106
1651753800000|2022-05-05 12:30:00|42040.9|42000.9|42076.6|42036.6|42085.9|42045.9|41995.1|41955.1|115
1651754100000|2022-05-05 12:35:00|42075.9|42035.9|42037.4|41997.4|42076.6|42036.6|42017.4|41977.4|27
1651754400000|2022-05-05 12:40:00|42041.6|42001.6|42047.3|42007.3|42086.6|42046.6|42028.1|41988.1|102
1651757400000|2022-05-05 13:30:00|41977|41937|42080.4|42040.4|42090.4|42050.4|41881.2|41841.2|1036
1651757700000|2022-05-05 13:35:00|42088.9|42048.9|42252.6|42212.6|42254.2|42214.2|42088.9|42048.9|728
1651758000000|2022-05-05 13:40:00|42248.4|42208.4|42348.7|42308.7|42391|42351|42244.9|42204.9|597
1651758300000|2022-05-05 13:45:00|42358.7|42318.7|42407.1|42367.1|42456.4|42416.4|42328.7|42288.7|445
1651758600000|2022-05-05 13:50:00|42397.1|42357.1|42441.3|42401.3|42495.5|42455.5|42357.1|42317.1|467
1651758900000|2022-05-05 13:55:00|42442.1|42402.1|42448.9|42408.9|42490.5|42450.5|42397.8|42357.8|411
1651759200000|2022-05-05 14:00:00|42443.9|42403.9|42272|42232|42542.4|42502.4|42272|42232|565
1651759500000|2022-05-05 14:05:00|42262|42222|42323.1|42283.1|42394.6|42354.6|42199.3|42159.3|687
1651759800000|2022-05-05 14:10:00|42323.8|42283.8|42415.7|42375.7|42439.9|42399.9|42313.1|42273.1|351
1651760100000|2022-05-05 14:15:00|42416.5|42376.5|42325.6|42285.6|42420.7|42380.7|42283|42243|316
1651760400000|2022-05-05 14:20:00|42331.4|42291.4|42210.3|42170.3|42365.6|42325.6|42210.3|42170.3|334
1651760700000|2022-05-05 14:25:00|42214.5|42174.5|42331.3|42291.3|42391.3|42351.3|42205.3|42165.3|305
1651761000000|2022-05-05 14:30:00|42332.1|42292.1|42457.8|42417.8|42462.8|42422.8|42326.3|42286.3|369
1651761300000|2022-05-05 14:35:00|42458.6|42418.6|42424.3|42384.3|42464.4|42424.4|42348.6|42308.6|284
1651761600000|2022-05-05 14:40:00|42420.1|42380.1|42428.5|42388.5|42462.8|42422.8|42384.3|42344.3|215
1651761900000|2022-05-05 14:45:00|42433.5|42393.5|42364.3|42324.3|42459.3|42419.3|42364.3|42324.3|223
1651762200000|2022-05-05 14:50:00|42365|42325|42284.2|42244.2|42365|42325|42264.2|42224.2|260
1651762500000|2022-05-05 14:55:00|42280|42240|42245.7|42205.7|42314.2|42274.2|42235.7|42195.7|178
1651762800000|2022-05-05 15:00:00|42275.7|42235.7|42241.5|42201.5|42314.2|42274.2|42215.7|42175.7|276
1651763100000|2022-05-05 15:05:00|42245.7|42205.7|42101.9|42061.9|42261.5|42221.5|42091.1|42051.1|254
1651763400000|2022-05-05 15:10:00|42101.1|42061.1|42103.7|42063.7|42120.3|42080.3|42040.3|42000.3|226
1651763700000|2022-05-05 15:15:00|42098.7|42058.7|42192.9|42152.9|42212.9|42172.9|42098.7|42058.7|167
1651764000000|2022-05-05 15:20:00|42188.7|42148.7|42345.5|42305.5|42361.3|42321.3|42173.7|42133.7|160
1651764300000|2022-05-05 15:25:00|42335.5|42295.5|42268.9|42228.9|42340.5|42300.5|42255.5|42215.5|118
1651764600000|2022-05-05 15:30:00|42263.9|42223.9|42269.6|42229.6|42313.9|42273.9|42234.7|42194.7|166
1651764900000|2022-05-05 15:35:00|42273.9|42233.9|42263.8|42223.8|42299.6|42259.6|42253.8|42213.8|191
1651765200000|2022-05-05 15:40:00|42273.8|42233.8|42309.6|42269.6|42333.8|42293.8|42263.8|42223.8|128
1651765500000|2022-05-05 15:45:00|42313.8|42273.8|42201.1|42161.1|42328.8|42288.8|42176.9|42136.9|168
1651765800000|2022-05-05 15:50:00|42206.9|42166.9|42070.3|42030.3|42216.9|42176.9|42036.8|41996.8|388
1651766100000|2022-05-05 15:55:00|42075.3|42035.3|42139.4|42099.4|42163.7|42123.7|42065.2|42025.2|190
1651766400000|2022-05-05 16:00:00|42135.2|42095.2|42096.7|42056.7|42140.2|42100.2|42096.7|42056.7|111
1651766700000|2022-05-05 16:05:00|42101|42061|42110.1|42070.1|42135.2|42095.2|42090.9|42050.9|102
1651767000000|2022-05-05 16:10:00|42114.3|42074.3|42022.4|41982.4|42115.1|42075.1|42012.4|41972.4|176
1651767300000|2022-05-05 16:15:00|42026.7|41986.7|42007.4|41967.4|42042.4|42002.4|42007.4|41967.4|188
1651767600000|2022-05-05 16:20:00|42003.2|41963.2|42007.6|41967.6|42023.4|41983.4|41962.4|41922.4|155
1651767900000|2022-05-05 16:25:00|42003.4|41963.4|42066|42026|42106|42066|41995|41955|156
1651768200000|2022-05-05 16:30:00|42070.3|42030.3|42091.8|42051.8|42121|42081|42041.8|42001.8|176
1651768500000|2022-05-05 16:35:00|42097.6|42057.6|42120.9|42080.9|42131.7|42091.7|42061.8|42021.8|115
1651768800000|2022-05-05 16:40:00|42121.7|42081.7|42097.5|42057.5|42121.7|42081.7|42082.5|42042.5|98
1651769100000|2022-05-05 16:45:00|42101.7|42061.7|42069|42029|42101.7|42061.7|42024.8|41984.8|129
1651769400000|2022-05-05 16:50:00|42068.2|42028.2|42087.4|42047.4|42111.6|42071.6|42043.2|42003.2|172
1651769700000|2022-05-05 16:55:00|42091.6|42051.6|42107.3|42067.3|42117.4|42077.4|42077.4|42037.4|117
1651770000000|2022-05-05 17:00:00|42103.1|42063.1|42083.1|42043.1|42103.1|42063.1|42082.3|42042.3|122
1651770300000|2022-05-05 17:05:00|42088.1|42048.1|42131.5|42091.5|42161.5|42121.5|42083.1|42043.1|131
1651770600000|2022-05-05 17:10:00|42135.7|42095.7|42205.6|42165.6|42214.1|42174.1|42130.7|42090.7|233
1651770900000|2022-05-05 17:15:00|42215.6|42175.6|42136.4|42096.4|42215.6|42175.6|42136.4|42096.4|243
1651771200000|2022-05-05 17:20:00|42135.6|42095.6|42082.9|42042.9|42141.4|42101.4|42082.1|42042.1|189
1651771500000|2022-05-05 17:25:00|42087.1|42047.1|42082.9|42042.9|42091.3|42051.3|42038.7|41998.7|219
1651771800000|2022-05-05 17:30:00|42073.7|42033.7|41980.2|41940.2|42078.7|42038.7|41975.2|41935.2|246
1651772100000|2022-05-05 17:35:00|41984.4|41944.4|41960.1|41920.1|42004.4|41964.4|41945.9|41905.9|300
1651772400000|2022-05-05 17:40:00|41955.9|41915.9|41895.9|41855.9|41965.9|41925.9|41885.9|41845.9|306
1651772700000|2022-05-05 17:45:00|41905.9|41865.9|41960.1|41920.1|41970.1|41930.1|41873.3|41833.3|501
1651773000000|2022-05-05 17:50:00|41955.9|41915.9|41893.2|41853.2|41974.3|41934.3|41877.4|41837.4|298
1651773300000|2022-05-05 17:55:00|41892.4|41852.4|41810.5|41770.5|41896.6|41856.6|41791.3|41751.3|313
1651773600000|2022-05-05 18:00:00|41814.7|41774.7|41792|41752|41848.9|41808.9|41762|41722|449
1651773900000|2022-05-05 18:05:00|41800.5|41760.5|41913.1|41873.1|41948.1|41908.1|41794.7|41754.7|429
1651774200000|2022-05-05 18:10:00|41918.1|41878.1|41834.6|41794.6|42013|41973|41831.4|41791.4|1133
1651774500000|2022-05-05 18:15:00|41847.2|41807.2|41893.2|41853.2|41926.4|41886.4|41800.4|41760.4|662
1651795200000|2022-05-06 00:00:00|41956.1|41916.1|41891.9|41851.9|41990.3|41950.3|41866.1|41826.1|55
1651795500000|2022-05-06 00:05:00|41891.1|41851.1|41826.8|41786.8|41911.1|41871.1|41816|41776|59
1651795800000|2022-05-06 00:10:00|41822.6|41782.6|41777.6|41737.6|41828.4|41788.4|41776.8|41736.8|35
1651796100000|2022-05-06 00:15:00|41776.8|41736.8|41768.4|41728.4|41776.8|41736.8|41749.2|41709.2|27
1651796400000|2022-05-06 00:20:00|41762.6|41722.6|41749.9|41709.9|41768.3|41728.3|41749.1|41709.1|31
1651796700000|2022-05-06 00:25:00|41749.1|41709.1|41758.3|41718.3|41767.5|41727.5|41747.5|41707.5|22
1651797000000|2022-05-06 00:30:00|41759.1|41719.1|41758.2|41718.2|41777.5|41737.5|41749.9|41709.9|33
1651797300000|2022-05-06 00:35:00|41759.9|41719.9|41729.8|41689.8|41768.2|41728.2|41704.8|41664.8|90
1651797600000|2022-05-06 00:40:00|41734|41694|41719.8|41679.8|41739.8|41699.8|41719|41679|32
1651797900000|2022-05-06 00:45:00|41714.8|41674.8|41738.1|41698.1|41743.2|41703.2|41714.8|41674.8|32
1651798200000|2022-05-06 00:50:00|41733.9|41693.9|41720.5|41680.5|41733.9|41693.9|41705.5|41665.5|36
1651798500000|2022-05-06 00:55:00|41719.7|41679.7|41719.7|41679.7|41720.5|41680.5|41714.7|41674.7|5
1651798800000|2022-05-06 01:00:00|41720.5|41680.5|41703.8|41663.8|41777.2|41737.2|41703.8|41663.8|101
1651799100000|2022-05-06 01:05:00|41703|41663|41679.6|41639.6|41703|41663|41653.8|41613.8|169
1651799400000|2022-05-06 01:10:00|41675.4|41635.4|41670.3|41630.3|41685.4|41645.4|41661.2|41621.2|37
1651799700000|2022-05-06 01:15:00|41665.3|41625.3|41701.1|41661.1|41701.1|41661.1|41665.3|41625.3|18
1651800000000|2022-05-06 01:20:00|41705.3|41665.3|41672.7|41632.7|41711.1|41671.1|41671.9|41631.9|9
1651800300000|2022-05-06 01:25:00|41676.9|41636.9|41691|41651|41691.9|41651.9|41676.9|41636.9|6
1651800600000|2022-05-06 01:30:00|41690.2|41650.2|41652.7|41612.7|41690.2|41650.2|41652.7|41612.7|55
1651800900000|2022-05-06 01:35:00|41653.6|41613.6|41620.1|41580.1|41653.6|41613.6|41595.2|41555.2|61
1651801200000|2022-05-06 01:40:00|41624.3|41584.3|41650.9|41610.9|41670.1|41630.1|41624.3|41584.3|23
1651801500000|2022-05-06 01:45:00|41650.1|41610.1|41650.1|41610.1|41650.1|41610.1|41606.7|41566.7|21
1651801800000|2022-05-06 01:50:00|41645.9|41605.9|41669.2|41629.2|41673.4|41633.4|41640.1|41600.1|9
1651802100000|2022-05-06 01:55:00|41674.2|41634.2|41648.3|41608.3|41683.4|41643.4|41648.3|41608.3|23
1651802400000|2022-05-06 02:00:00|41643.3|41603.3|41682.5|41642.5|41687.5|41647.5|41637.5|41597.5|36
1651802700000|2022-05-06 02:05:00|41681.7|41641.7|41701.6|41661.6|41701.6|41661.6|41671.6|41631.6|6
1651803000000|2022-05-06 02:10:00|41697.4|41657.4|41716.6|41676.6|41721.6|41681.6|41697.4|41657.4|12
1651803300000|2022-05-06 02:15:00|41707.4|41667.4|41750.7|41710.7|41751.5|41711.5|41681.6|41641.6|86
1651803600000|2022-05-06 02:20:00|41749.9|41709.9|41740.7|41700.7|41754.9|41714.9|41719.9|41679.9|11
1651803900000|2022-05-06 02:25:00|41744.9|41704.9|41764.8|41724.8|41764.8|41724.8|41744.9|41704.9|8
1651804200000|2022-05-06 02:30:00|41765.6|41725.6|41801.5|41761.5|41821.5|41781.5|41765.6|41725.6|30
1651804500000|2022-05-06 02:35:00|41800.7|41760.7|41776.5|41736.5|41800.7|41760.7|41776.5|41736.5|11
1651804800000|2022-05-06 02:40:00|41781.5|41741.5|41781.4|41741.4|41795.6|41755.6|41757.3|41717.3|15
1651805100000|2022-05-06 02:45:00|41777.2|41737.2|41796.4|41756.4|41796.4|41756.4|41751.4|41711.4|9
1651805400000|2022-05-06 02:50:00|41792.2|41752.2|41777.1|41737.1|41796.4|41756.4|41777.1|41737.1|6
1651805700000|2022-05-06 02:55:00|41772.1|41732.1|41791.3|41751.3|41797.1|41757.1|41767.1|41727.1|7
1651806000000|2022-05-06 03:00:00|41792.1|41752.1|41792.1|41752.1|41802.1|41762.1|41782.1|41742.1|10
1651806300000|2022-05-06 03:05:00|41792.9|41752.9|41757.8|41717.8|41792.9|41752.9|41757.8|41717.8|4
1651806600000|2022-05-06 03:10:00|41757|41717|41753.6|41713.6|41762.8|41722.8|41732.8|41692.8|19
1651806900000|2022-05-06 03:15:00|41752.8|41712.8|41743.6|41703.6|41752.8|41712.8|41741.9|41701.9|4
1651807200000|2022-05-06 03:20:00|41742.7|41702.7|41722.7|41682.7|41743.6|41703.6|41711.9|41671.9|8
1651807500000|2022-05-06 03:25:00|41717.7|41677.7|41692.7|41652.7|41717.7|41677.7|41688.5|41648.5|6
1651807800000|2022-05-06 03:30:00|41692.6|41652.6|41702.6|41662.6|41709.3|41669.3|41692.6|41652.6|4
1651808100000|2022-05-06 03:35:00|41703.4|41663.4|41703.4|41663.4|41703.4|41663.4|41702.6|41662.6|1
1651808400000|2022-05-06 03:40:00|41702.6|41662.6|41708.4|41668.4|41712.6|41672.6|41697.5|41657.5|2
1651808700000|2022-05-06 03:45:00|41700|41660|41692.5|41652.5|41703.4|41663.4|41677.5|41637.5|19
1651809000000|2022-05-06 03:50:00|41687.5|41647.5|41698.3|41658.3|41702.5|41662.5|41687.5|41647.5|0
1651809300000|2022-05-06 03:55:00|41698.2|41658.2|41732.4|41692.4|41732.4|41692.4|41692.4|41652.4|3
1651809600000|2022-05-06 04:00:00|41728.2|41688.2|41722.4|41682.4|41728.2|41688.2|41712.4|41672.4|11
1651809900000|2022-05-06 04:05:00|41726.5|41686.5|41752.3|41712.3|41758.2|41718.2|41717.3|41677.3|14
1651810200000|2022-05-06 04:10:00|41747.3|41707.3|41782.3|41742.3|41783.1|41743.1|41747.3|41707.3|17
1651810500000|2022-05-06 04:15:00|41777.3|41737.3|41752.2|41712.2|41782.3|41742.3|41748.9|41708.9|3
1651810800000|2022-05-06 04:20:00|41757.2|41717.2|41786.4|41746.4|41797.2|41757.2|41757.2|41717.2|22
1651811100000|2022-05-06 04:25:00|41787.2|41747.2|41821.3|41781.3|41840.5|41800.5|41787.2|41747.2|28
1651811400000|2022-05-06 04:30:00|41817.1|41777.1|41817.9|41777.9|41827.1|41787.1|41812.1|41772.1|9
1651811700000|2022-05-06 04:35:00|41817.1|41777.1|41802.9|41762.9|41817.9|41777.9|41802.1|41762.1|2
1651812000000|2022-05-06 04:40:00|41802|41762|41777|41737|41802.9|41762.9|41777|41737|6
1651812300000|2022-05-06 04:45:00|41772|41732|41772.8|41732.8|41772.8|41732.8|41772|41732|2
1651812600000|2022-05-06 04:50:00|41771.9|41731.9|41792.8|41752.8|41792.8|41752.8|41771.9|41731.9|4
1651812900000|2022-05-06 04:55:00|41792.7|41752.7|41811.9|41771.9|41811.9|41771.9|41786.9|41746.9|6
1651813200000|2022-05-06 05:00:00|41811.1|41771.1|41806.8|41766.8|41821.9|41781.9|41791|41751|3
1651813500000|2022-05-06 05:05:00|41802.7|41762.7|41761|41721|41806.8|41766.8|41761|41721|4
1651813800000|2022-05-06 05:10:00|41760.9|41720.9|41750.9|41710.9|41765.9|41725.9|41746.8|41706.8|8
1651814100000|2022-05-06 05:15:00|41751.7|41711.7|41756.7|41716.7|41760.9|41720.9|41750.9|41710.9|6
1651814400000|2022-05-06 05:20:00|41752.5|41712.5|41830|41790|41831.7|41791.7|41750.9|41710.9|24
1651814700000|2022-05-06 05:25:00|41825.8|41785.8|41808.3|41768.3|41826.6|41786.6|41796.6|41756.6|27
1651815000000|2022-05-06 05:30:00|41797.4|41757.4|41852.4|41812.4|41852.4|41812.4|41796.6|41756.6|51
1651815300000|2022-05-06 05:35:00|41848.2|41808.2|41850.7|41810.7|41866.6|41826.6|41809.9|41769.9|41
1651815600000|2022-05-06 05:40:00|41841.5|41801.5|41821.5|41781.5|41860.7|41820.7|41814.8|41774.8|26
1651815900000|2022-05-06 05:45:00|41820.7|41780.7|41839.8|41799.8|41850.6|41810.6|41794.8|41754.8|108
1651816200000|2022-05-06 05:50:00|41849|41809|41824.7|41784.7|41859|41819|41820.6|41780.6|35
1651816500000|2022-05-06 05:55:00|41825.6|41785.6|41824.7|41784.7|41834.7|41794.7|41819.7|41779.7|16
1651816800000|2022-05-06 06:00:00|41820.5|41780.5|41824.7|41784.7|41839.7|41799.7|41804.7|41764.7|20
1651817100000|2022-05-06 06:05:00|41820.5|41780.5|41858.8|41818.8|41868|41828|41816.3|41776.3|25
1651817400000|2022-05-06 06:10:00|41858|41818|41873.7|41833.7|41873.7|41833.7|41844.6|41804.6|22
1651817700000|2022-05-06 06:15:00|41864.6|41824.6|41838.7|41798.7|41869.6|41829.6|41833.7|41793.7|23
1651818000000|2022-05-06 06:20:00|41839.5|41799.5|41829.5|41789.5|41843.7|41803.7|41824.5|41784.5|10
1651818300000|2022-05-06 06:25:00|41824.5|41784.5|41820.3|41780.3|41834.5|41794.5|41814.4|41774.4|8
1651818600000|2022-05-06 06:30:00|41824.4|41784.4|41840.2|41800.2|41850.3|41810.3|41824.4|41784.4|11
1651818900000|2022-05-06 06:35:00|41839.4|41799.4|41818.5|41778.5|41840.2|41800.2|41814.4|41774.4|10
1651819200000|2022-05-06 06:40:00|41824.3|41784.3|41837.6|41797.6|41838.5|41798.5|41818.5|41778.5|23
1651819500000|2022-05-06 06:45:00|41838.5|41798.5|41828.4|41788.4|41838.5|41798.5|41818.5|41778.5|16
1651819800000|2022-05-06 06:50:00|41823.4|41783.4|41809.2|41769.2|41828.4|41788.4|41794.2|41754.2|13
1651820100000|2022-05-06 06:55:00|41808.4|41768.4|41730|41690|41808.4|41768.4|41724.2|41684.2|105
1651820400000|2022-05-06 07:00:00|41730.8|41690.8|41710|41670|41754.1|41714.1|41696.7|41656.7|101
1651820700000|2022-05-06 07:05:00|41711.6|41671.6|41699.9|41659.9|41720.8|41680.8|41695.8|41655.8|25
1651821000000|2022-05-06 07:10:00|41694.1|41654.1|41719|41679|41719.1|41679.1|41684.1|41644.1|25
1651821300000|2022-05-06 07:15:00|41723.2|41683.2|41711.5|41671.5|41753.2|41713.2|41705.7|41665.7|69
1651821600000|2022-05-06 07:20:00|41705.7|41665.7|41653.1|41613.1|41705.7|41665.7|41649|41609|42
1651821900000|2022-05-06 07:25:00|41652.3|41612.3|41634.8|41594.8|41666.4|41626.4|41629.8|41589.8|54
1651822200000|2022-05-06 07:30:00|41633.9|41593.9|41643.9|41603.9|41649.7|41609.7|41618.1|41578.1|40
1651822500000|2022-05-06 07:35:00|41639.7|41599.7|41643.8|41603.8|41648.8|41608.8|41633.8|41593.8|10
1651822800000|2022-05-06 07:40:00|41639.7|41599.7|41678.8|41638.8|41679.6|41639.6|41633.8|41593.8|36
1651823100000|2022-05-06 07:45:00|41682.9|41642.9|41673.7|41633.7|41682.9|41642.9|41672.9|41632.9|45
1651823400000|2022-05-06 07:50:00|41672.9|41632.9|41663.7|41623.7|41672.9|41632.9|41643.7|41603.7|41
1651823700000|2022-05-06 07:55:00|41667.8|41627.8|41659.5|41619.5|41667.8|41627.8|41643.7|41603.7|28
1651824000000|2022-05-06 08:00:00|41655.3|41615.3|41625.3|41585.3|41659.5|41619.5|41621.1|41581.1|22
1651824300000|2022-05-06 08:05:00|41621.1|41581.1|41605.2|41565.2|41635.3|41595.3|41596.9|41556.9|28
1651824600000|2022-05-06 08:10:00|41606.9|41566.9|41621|41581|41630.2|41590.2|41606.9|41566.9|24
1651824900000|2022-05-06 08:15:00|41629.3|41589.3|41631|41591|41636.8|41596.8|41616.8|41576.8|69
1651825200000|2022-05-06 08:20:00|41630.1|41590.1|41619.3|41579.3|41630.1|41590.1|41619.3|41579.3|1
1651825500000|2022-05-06 08:25:00|41624.3|41584.3|41620.1|41580.1|41625.1|41585.1|41615.1|41575.1|5
1651825800000|2022-05-06 08:30:00|41619.2|41579.2|41630.9|41590.9|41631.7|41591.7|41615|41575|24
1651826100000|2022-05-06 08:35:00|41635.9|41595.9|41636.6|41596.6|41636.7|41596.7|41617.5|41577.5|23
1651826400000|2022-05-06 08:40:00|41637.5|41597.5|41632.4|41592.4|41637.5|41597.5|41616.6|41576.6|33
1651826700000|2022-05-06 08:45:00|41633.3|41593.3|41646.6|41606.6|41655.8|41615.8|41632.4|41592.4|25
1651827000000|2022-05-06 08:50:00|41651.6|41611.6|41642.4|41602.4|41654.9|41614.9|41627.4|41587.4|19
1651827300000|2022-05-06 08:55:00|41646.5|41606.5|41646.5|41606.5|41655.7|41615.7|41631.5|41591.5|34
1651827600000|2022-05-06 09:00:00|41642.3|41602.3|41632.3|41592.3|41646.5|41606.5|41632.3|41592.3|21
1651827900000|2022-05-06 09:05:00|41637.3|41597.3|41646.4|41606.4|41650.6|41610.6|41632.3|41592.3|12
1651828200000|2022-05-06 09:10:00|41642.2|41602.2|41642.2|41602.2|41647.2|41607.2|41642.2|41602.2|7
1651828500000|2022-05-06 09:15:00|41638|41598|41652.1|41612.1|41656.3|41616.3|41638|41598|12
1651828800000|2022-05-06 09:20:00|41656.3|41616.3|41656.3|41616.3|41671.3|41631.3|41651.3|41611.3|22
1651829100000|2022-05-06 09:25:00|41652.1|41612.1|41652.1|41612.1|41667.1|41627.1|41652.1|41612.1|7
1651829400000|2022-05-06 09:30:00|41656.2|41616.2|41676.2|41636.2|41676.2|41636.2|41651.2|41611.2|7
1651829700000|2022-05-06 09:35:00|41671.2|41631.2|41690.3|41650.3|41690.3|41650.3|41666.2|41626.2|10
1651830000000|2022-05-06 09:40:00|41694.4|41654.4|41710.2|41670.2|41716.1|41676.1|41690.3|41650.3|12
1651830300000|2022-05-06 09:45:00|41706.1|41666.1|41728.5|41688.5|41728.5|41688.5|41696.1|41656.1|12
1651830600000|2022-05-06 09:50:00|41738.5|41698.5|41736.8|41696.8|41747.7|41707.7|41728.5|41688.5|46
1651830900000|2022-05-06 09:55:00|41740.9|41700.9|41772.6|41732.6|41780.9|41740.9|41740.9|41700.9|36
1651831200000|2022-05-06 10:00:00|41776.7|41736.7|41786.7|41746.7|41802.6|41762.6|41766.7|41726.7|46
1651831500000|2022-05-06 10:05:00|41790.9|41750.9|41762.5|41722.5|41800|41760|41761.7|41721.7|55
1651831800000|2022-05-06 10:10:00|41761.7|41721.7|41740.8|41700.8|41766.7|41726.7|41720.8|41680.8|40
1651832100000|2022-05-06 10:15:00|41741.6|41701.6|41742.4|41702.4|41746.6|41706.6|41730.8|41690.8|37
1651832400000|2022-05-06 10:20:00|41746.6|41706.6|41728.2|41688.2|41755.7|41715.7|41722.4|41682.4|15
1651832700000|2022-05-06 10:25:00|41726.5|41686.5|41746.5|41706.5|41746.5|41706.5|41722.4|41682.4|11
1651833000000|2022-05-06 10:30:00|41751.5|41711.5|41747.3|41707.3|41751.5|41711.5|41727.3|41687.3|20
1651833300000|2022-05-06 10:35:00|41748.1|41708.1|41722.2|41682.2|41752.3|41712.3|41721.4|41681.4|6
1651833600000|2022-05-06 10:40:00|41727.2|41687.2|41728|41688|41732.2|41692.2|41727.2|41687.2|7
1651833900000|2022-05-06 10:45:00|41733|41693|41758|41718|41766.3|41726.3|41728|41688|12
1651834200000|2022-05-06 10:50:00|41757.1|41717.1|41748|41708|41757.1|41717.1|41738|41698|7
1651834500000|2022-05-06 10:55:00|41757.1|41717.1|41762.1|41722.1|41767.1|41727.1|41747.9|41707.9|6
1651834800000|2022-05-06 11:00:00|41761.2|41721.2|41766.2|41726.2|41775.4|41735.4|41760.3|41720.3|36
1651835100000|2022-05-06 11:05:00|41770.3|41730.3|41770.3|41730.3|41774.5|41734.5|41770.3|41730.3|18
1651835400000|2022-05-06 11:10:00|41769.4|41729.4|41756.1|41716.1|41776.1|41736.1|41736.1|41696.1|38
1651835700000|2022-05-06 11:15:00|41751.9|41711.9|41727.7|41687.7|41774.4|41734.4|41727.7|41687.7|52
1651836000000|2022-05-06 11:20:00|41732.7|41692.7|41671.8|41631.8|41741.9|41701.9|41671.8|41631.8|31
1651836300000|2022-05-06 11:25:00|41667.7|41627.7|41716|41676|41716.8|41676.8|41667.7|41627.7|9
1651836600000|2022-05-06 11:30:00|41715.9|41675.9|41661.8|41621.8|41750.1|41710.1|41661.8|41621.8|89
1651836900000|2022-05-06 11:35:00|41661.7|41621.7|41656.7|41616.7|41661.7|41621.7|41646.7|41606.7|14
1651837200000|2022-05-06 11:40:00|41661.7|41621.7|41679.2|41639.2|41694.2|41654.2|41656.7|41616.7|36
1651837500000|2022-05-06 11:45:00|41675.1|41635.1|41690|41650|41709.2|41669.2|41659.2|41619.2|94
1651837800000|2022-05-06 11:50:00|41695|41655|41685|41645|41700|41660|41680.8|41640.8|37
1651838100000|2022-05-06 11:55:00|41686.7|41646.7|41708.2|41668.2|41739.1|41699.1|41686.7|41646.7|56
1651838400000|2022-05-06 12:00:00|41709.1|41669.1|41734.9|41694.9|41734.9|41694.9|41703.2|41663.2|48
1651838700000|2022-05-06 12:05:00|41729.9|41689.9|41744|41704|41763.2|41723.2|41725.7|41685.7|58
1651839000000|2022-05-06 12:10:00|41744.8|41704.8|41734.8|41694.8|41744.8|41704.8|41734.8|41694.8|46
1651839300000|2022-05-06 12:15:00|41739|41699|41714.8|41674.8|41758.1|41718.1|41714.8|41674.8|42
1651839600000|2022-05-06 12:20:00|41710.6|41670.6|41724.7|41684.7|41725.6|41685.6|41700.6|41660.6|24
1651839900000|2022-05-06 12:25:00|41720.6|41680.6|41734.7|41694.7|41740.6|41700.6|41720.6|41680.6|38
1651840200000|2022-05-06 12:30:00|41738.8|41698.8|41768.8|41728.8|41795.5|41755.5|41724.7|41684.7|88
1651840500000|2022-05-06 12:35:00|41763.8|41723.8|41803.7|41763.7|41813.8|41773.8|41763.8|41723.8|121
1651840800000|2022-05-06 12:40:00|41804.6|41764.6|41739.7|41699.7|41852.9|41812.9|41727.1|41687.1|112
1651843800000|2022-05-06 13:30:00|41730.1|41690.1|41663.4|41623.4|41735.1|41695.1|41580.1|41540.1|1069
1651844100000|2022-05-06 13:35:00|41664.3|41624.3|41575.1|41535.1|41668.4|41628.4|41503.5|41463.5|473
1651844400000|2022-05-06 13:40:00|41570.1|41530.1|41472.6|41432.6|41570.9|41530.9|41442.6|41402.6|597
1651844700000|2022-05-06 13:45:00|41476.7|41436.7|41507.6|41467.6|41545|41505|41460.9|41420.9|381
1651845000000|2022-05-06 13:50:00|41512.6|41472.6|41449.4|41409.4|41512.6|41472.6|41423.5|41383.5|290
1651845300000|2022-05-06 13:55:00|41447.7|41407.7|41457.6|41417.6|41498.5|41458.5|41438.5|41398.5|195
1651845600000|2022-05-06 14:00:00|41453.5|41413.5|41459.3|41419.3|41459.3|41419.3|41419.3|41379.3|282
1651845900000|2022-05-06 14:05:00|41469.3|41429.3|41485|41445|41497.6|41457.6|41457.5|41417.5|232
1651846200000|2022-05-06 14:10:00|41485.8|41445.8|41670.6|41630.6|41670.6|41630.6|41485.8|41445.8|388
1651846500000|2022-05-06 14:15:00|41678.9|41638.9|41566.5|41526.5|41718.1|41678.1|41564.7|41524.7|278
1651846800000|2022-05-06 14:20:00|41563.2|41523.2|41562.3|41522.3|41596.4|41556.4|41534|41494|170
1651847100000|2022-05-06 14:25:00|41552.3|41512.3|41595.5|41555.5|41629.7|41589.7|41518.1|41478.1|223
1651847400000|2022-05-06 14:30:00|41594.7|41554.7|41560.5|41520.5|41610.5|41570.5|41531.4|41491.4|187
1651847700000|2022-05-06 14:35:00|41571.3|41531.3|41529.6|41489.6|41590.5|41550.5|41510.4|41470.4|190
1651848000000|2022-05-06 14:40:00|41530.4|41490.4|41560.4|41520.4|41589.5|41549.5|41518.7|41478.7|218
1651848300000|2022-05-06 14:45:00|41569.5|41529.5|41573.8|41533.8|41597.9|41557.9|41513|41473|272
1651848600000|2022-05-06 14:50:00|41572.1|41532.1|41543.8|41503.8|41572.1|41532.1|41512.1|41472.1|162
1651848900000|2022-05-06 14:55:00|41547.9|41507.9|41637.9|41597.9|41653.7|41613.7|41532|41492|191
1651849200000|2022-05-06 15:00:00|41633.7|41593.7|41740.9|41700.9|41785.9|41745.9|41632|41592|241
1651849500000|2022-05-06 15:05:00|41746.8|41706.8|41815|41775|41845.9|41805.9|41725.1|41685.1|330
1651849800000|2022-05-06 15:10:00|41810.9|41770.9|41859.1|41819.1|41983.3|41943.3|41810.9|41770.9|362
1651850100000|2022-05-06 15:15:00|41860|41820|41800.8|41760.8|41874.1|41834.1|41766.7|41726.7|305
1651850400000|2022-05-06 15:20:00|41801.7|41761.7|41843.2|41803.2|41867.3|41827.3|41794.9|41754.9|195
1651850700000|2022-05-06 15:25:00|41847.3|41807.3|41822.3|41782.3|41877.3|41837.3|41817.3|41777.3|160
1651851000000|2022-05-06 15:30:00|41827.3|41787.3|41866.4|41826.4|41911.4|41871.4|41817.3|41777.3|202
1651851300000|2022-05-06 15:35:00|41870.5|41830.5|41825.5|41785.5|41892.2|41852.2|41767.2|41727.2|254
1651851600000|2022-05-06 15:40:00|41817.2|41777.2|41778|41738|41831.3|41791.3|41767.2|41727.2|153
1651851900000|2022-05-06 15:45:00|41777.1|41737.1|41743|41703|41782.1|41742.1|41728.8|41688.8|269
1651852200000|2022-05-06 15:50:00|41742.1|41702.1|41802.9|41762.9|41842.9|41802.9|41708|41668|185
1651852500000|2022-05-06 15:55:00|41808.8|41768.8|41752.9|41712.9|41822.9|41782.9|41724.6|41684.6|253
1651852800000|2022-05-06 16:00:00|41762.9|41722.9|41822.8|41782.8|41827|41787|41742.9|41702.9|177
1651853100000|2022-05-06 16:05:00|41831.1|41791.1|41741.9|41701.9|41832.8|41792.8|41741.1|41701.1|108
1651853400000|2022-05-06 16:10:00|41741.1|41701.1|41672.8|41632.8|41741.1|41701.1|41662.8|41622.8|152
1651853700000|2022-05-06 16:15:00|41672.7|41632.7|41698.6|41658.6|41699.4|41659.4|41644.5|41604.5|91
1651854000000|2022-05-06 16:20:00|41694.4|41654.4|41696.8|41656.8|41721.8|41681.8|41649.4|41609.4|110
1651854300000|2022-05-06 16:25:00|41695.9|41655.9|41686.8|41646.8|41702.7|41662.7|41681.8|41641.8|101
1651854600000|2022-05-06 16:30:00|41682.6|41642.6|41668.4|41628.4|41716.7|41676.7|41651.7|41611.7|159
1651854900000|2022-05-06 16:35:00|41669.3|41629.3|41670.1|41630.1|41674.3|41634.3|41650.2|41610.2|74
1651855200000|2022-05-06 16:40:00|41666|41626|41621.8|41581.8|41670.1|41630.1|41616|41576|98
1651855500000|2022-05-06 16:45:00|41621|41581|41665.9|41625.9|41671.8|41631.8|41595.9|41555.9|189
1651855800000|2022-05-06 16:50:00|41670|41630|41618.5|41578.5|41670|41630|41617.6|41577.6|127
1651856100000|2022-05-06 16:55:00|41617.6|41577.6|41595.8|41555.8|41637.6|41597.6|41595|41555|136
1651856400000|2022-05-06 17:00:00|41595|41555|41564.1|41524.1|41595|41555|41529.9|41489.9|137
1651856700000|2022-05-06 17:05:00|41564.9|41524.9|41564|41524|41584|41544|41564|41524|69
1651857000000|2022-05-06 17:10:00|41569|41529|41524|41484|41574|41534|41509|41469|213
1651857300000|2022-05-06 17:15:00|41528.1|41488.1|41545.7|41505.7|41550.7|41510.7|41504.8|41464.8|234
1651857600000|2022-05-06 17:20:00|41551.5|41511.5|41545.6|41505.6|41555.7|41515.7|41525.6|41485.6|185
1651857900000|2022-05-06 17:25:00|41541.5|41501.5|41473.2|41433.2|41541.5|41501.5|41468.2|41428.2|301
1651858200000|2022-05-06 17:30:00|41469.1|41429.1|41460.8|41420.8|41509|41469|41456.6|41416.6|221
1651858500000|2022-05-06 17:35:00|41461.6|41421.6|41450.7|41410.7|41484.9|41444.9|41450.7|41410.7|211
1651858800000|2022-05-06 17:40:00|41454.8|41414.8|41421.8|41381.8|41478.9|41438.9|41410.7|41370.7|318
1651859100000|2022-05-06 17:45:00|41417.6|41377.6|41325.2|41285.2|41427.6|41387.6|41320.2|41280.2|431
1651859400000|2022-05-06 17:50:00|41321.1|41281.1|41365.2|41325.2|41394.3|41354.3|41321.1|41281.1|298
1651859700000|2022-05-06 17:55:00|41371|41331|41326.9|41286.9|41371|41331|41321.9|41281.9|363
1651860000000|2022-05-06 18:00:00|41321|41281|41236.2|41196.2|41321|41281|41216.2|41176.2|542
1651860300000|2022-05-06 18:05:00|41237.1|41197.1|41199.6|41159.6|41266.2|41226.2|41198.8|41158.8|411
1651860600000|2022-05-06 18:10:00|41200.5|41160.5|41256.8|41216.8|41285.3|41245.3|41199.6|41159.6|985
1651860900000|2022-05-06 18:15:00|41252.6|41212.6|41308.2|41268.2|41400.9|41360.9|41224.4|41184.4|541
1652054400000|2022-05-09 00:00:00|41199.3|41159.3|41162.5|41122.5|41382.5|41342.5|41147.5|41107.5|257
1652054700000|2022-05-09 00:05:00|41162.4|41122.4|41102.7|41062.7|41176.4|41136.4|41095.6|41055.6|158
1652055000000|2022-05-09 00:10:00|41101.6|41061.6|41056.9|41016.9|41102.7|41062.7|41031.9|40991.9|54
1652055300000|2022-05-09 00:15:00|41055.8|41015.8|41066.8|41026.8|41080.8|41040.8|41036.8|40996.8|44
1652055600000|2022-05-09 00:20:00|41072.9|41032.9|41087.8|41047.8|41098.9|41058.9|41055|41015|28
1652055900000|2022-05-09 00:25:00|41090.7|41050.7|41132.8|41092.8|41132.8|41092.8|41086.8|41046.8|34
1652056200000|2022-05-09 00:30:00|41130.7|41090.7|41084.6|41044.6|41131.8|41091.8|41079.6|41039.6|75
1652056500000|2022-05-09 00:35:00|41080.7|41040.7|41076.7|41036.7|41086.7|41046.7|41071.7|41031.7|11
1652056800000|2022-05-09 00:40:00|41075.6|41035.6|41051.7|41011.7|41091.7|41051.7|41051.7|41011.7|42
1652057100000|2022-05-09 00:45:00|41046.7|41006.7|41028.7|40988.7|41047.7|41007.7|41017.7|40977.7|29
1652057400000|2022-05-09 00:50:00|41029.8|40989.8|41009.8|40969.8|41038.7|40998.7|41009.8|40969.8|18
1652057700000|2022-05-09 00:55:00|41009.7|40969.7|40994.7|40954.7|41019.7|40979.7|40994.7|40954.7|96
1652058000000|2022-05-09 01:00:00|40993.7|40953.7|40932.6|40892.6|40997.6|40957.6|40913.6|40873.6|206
1652058300000|2022-05-09 01:05:00|40928.6|40888.6|40902.5|40862.5|40932.6|40892.6|40902.5|40862.5|59
1652058600000|2022-05-09 01:10:00|40901.5|40861.5|40917.5|40877.5|40942.5|40902.5|40901.5|40861.5|79
1652058900000|2022-05-09 01:15:00|40916.5|40876.5|40992.5|40952.5|40992.5|40952.5|40902.5|40862.5|24
1652059200000|2022-05-09 01:20:00|41000.4|40960.4|41022.5|40982.5|41052.5|41012.5|40988.5|40948.5|45
1652059500000|2022-05-09 01:25:00|41017.5|40977.5|40951.4|40911.4|41017.5|40977.5|40922.4|40882.4|37
1652059800000|2022-05-09 01:30:00|40947.4|40907.4|41008.4|40968.4|41013.4|40973.4|40914.5|40874.5|43
1652060100000|2022-05-09 01:35:00|41004.5|40964.5|40964.5|40924.5|41017.4|40977.4|40958.4|40918.4|38
1652060400000|2022-05-09 01:40:00|40965.5|40925.5|40986.3|40946.3|40986.3|40946.3|40948.4|40908.4|39
1652060700000|2022-05-09 01:45:00|40987.3|40947.3|41008.3|40968.3|41018.4|40978.4|40987.3|40947.3|30
1652061000000|2022-05-09 01:50:00|41003.3|40963.3|41008.3|40968.3|41027.3|40987.3|40993.3|40953.3|11
1652061300000|2022-05-09 01:55:00|41004.4|40964.4|40991.2|40951.2|41017.2|40977.2|40986.2|40946.2|22
1652061600000|2022-05-09 02:00:00|40986.2|40946.2|40947.5|40907.5|40986.2|40946.2|40943.5|40903.5|23
1652061900000|2022-05-09 02:05:00|40948.5|40908.5|40950.6|40910.6|40963.5|40923.5|40943.5|40903.5|19
1652062200000|2022-05-09 02:10:00|40955.6|40915.6|40940.6|40900.6|40964.6|40924.6|40940.6|40900.6|19
1652062500000|2022-05-09 02:15:00|40936.7|40896.7|40936.6|40896.6|40953.5|40913.5|40929.5|40889.5|18
1652062800000|2022-05-09 02:20:00|40930.6|40890.6|40927.7|40887.7|40930.6|40890.6|40920.6|40880.6|13
1652063100000|2022-05-09 02:25:00|40925.5|40885.5|40917.6|40877.6|40927.7|40887.7|40917.6|40877.6|9
1652063400000|2022-05-09 02:30:00|40916.6|40876.6|40925.5|40885.5|40931.5|40891.5|40912.6|40872.6|19
1652063700000|2022-05-09 02:35:00|40926.5|40886.5|40931.5|40891.5|40936.5|40896.5|40926.5|40886.5|5
1652064000000|2022-05-09 02:40:00|40935.4|40895.4|40939.4|40899.4|40944.4|40904.4|40930.4|40890.4|5
1652064300000|2022-05-09 02:45:00|40939.3|40899.3|40935.4|40895.4|40945.4|40905.4|40931.5|40891.5|24
1652064600000|2022-05-09 02:50:00|40936.4|40896.4|40969.3|40929.3|40979.3|40939.3|40936.4|40896.4|12
1652064900000|2022-05-09 02:55:00|40965.4|40925.4|40950.3|40910.3|40965.4|40925.4|40945.3|40905.3|8
1652065200000|2022-05-09 03:00:00|40945.3|40905.3|40959.2|40919.2|40959.2|40919.2|40945.3|40905.3|7
1652065500000|2022-05-09 03:05:00|40953.2|40913.2|40945.3|40905.3|40953.2|40913.2|40941.3|40901.3|12
1652065800000|2022-05-09 03:10:00|40941.3|40901.3|40959.2|40919.2|40960.2|40920.2|40940.3|40900.3|6
1652066100000|2022-05-09 03:15:00|40960.2|40920.2|40913.1|40873.1|40960.2|40920.2|40896.3|40856.3|120
1652066400000|2022-05-09 03:20:00|40914.1|40874.1|40934.1|40894.1|40934.1|40894.1|40909.1|40869.1|8
1652066700000|2022-05-09 03:25:00|40939.1|40899.1|40963|40923|40964.1|40924.1|40929.1|40889.1|4
1652067000000|2022-05-09 03:30:00|40959.1|40919.1|40928|40888|40959.1|40919.1|40924.1|40884.1|11
1652067300000|2022-05-09 03:35:00|40920.1|40880.1|40919|40879|40928|40888|40919|40879|9
1652067600000|2022-05-09 03:40:00|40914|40874|40924|40884|40972.9|40932.9|40909|40869|67
1652067900000|2022-05-09 03:45:00|40925.1|40885.1|40925|40885|40930|40890|40925|40885|1
1652068200000|2022-05-09 03:50:00|40926.1|40886.1|40945|40905|40945|40905|40921.1|40881.1|4
1652068500000|2022-05-09 03:55:00|40943.9|40903.9|40940|40900|40950|40910|40938.9|40898.9|0
1652068800000|2022-05-09 04:00:00|40938.9|40898.9|40928.9|40888.9|40945|40905|40921|40881|8
1652069100000|2022-05-09 04:05:00|40924.9|40884.9|40929.9|40889.9|40939.9|40899.9|40923.9|40883.9|1
1652069400000|2022-05-09 04:10:00|40933.8|40893.8|40950.9|40910.9|40950.9|40910.9|40929.9|40889.9|2
1652069700000|2022-05-09 04:15:00|||||||||10
1652070000000|2022-05-09 04:20:00|40964.8|40924.8|40945.9|40905.9|40979.8|40939.8|40945.9|40905.9|21
1652070300000|2022-05-09 04:25:00|40943.7|40903.7|40973.7|40933.7|40973.7|40933.7|40933.7|40893.7|18
1652070600000|2022-05-09 04:30:00|40954.8|40914.8|40963.7|40923.7|40963.7|40923.7|40952.6|40912.6|4
1652070900000|2022-05-09 04:35:00|40959.7|40919.7|40968.7|40928.7|40968.7|40928.7|40958.7|40918.7|2
1652071200000|2022-05-09 04:40:00|40968.6|40928.6|40939.7|40899.7|40968.6|40928.6|40939.7|40899.7|30
1652071500000|2022-05-09 04:45:00|40938.6|40898.6|40942.5|40902.5|40963.6|40923.6|40938.6|40898.6|24
1652071800000|2022-05-09 04:50:00|40938.6|40898.6|40923.6|40883.6|40938.6|40898.6|40923.6|40883.6|2
1652072100000|2022-05-09 04:55:00|40923.5|40883.5|40923.5|40883.5|40923.5|40883.5|40923.5|40883.5|1
1652072400000|2022-05-09 05:00:00|40933.5|40893.5|40923.5|40883.5|40939.6|40899.6|40920.6|40880.6|16
1652072700000|2022-05-09 05:05:00|40919.6|40879.6|40914.5|40874.5|40919.6|40879.6|40909.5|40869.5|11
1652073000000|2022-05-09 05:10:00|40916.7|40876.7|40967.4|40927.4|40969.5|40929.5|40916.7|40876.7|9
1652073300000|2022-05-09 05:15:00|40963.4|40923.4|40964.5|40924.5|40972.3|40932.3|40958.4|40918.4|17
1652073600000|2022-05-09 05:20:00|40968.4|40928.4|40964.5|40924.5|40977.3|40937.3|40958.4|40918.4|10
1652073900000|2022-05-09 05:25:00|40972.3|40932.3|40972.3|40932.3|40973.4|40933.4|40968.4|40928.4|9
1652074200000|2022-05-09 05:30:00|40964.4|40924.4|40952.2|40912.2|40964.4|40924.4|40930.5|40890.5|24
1652074500000|2022-05-09 05:35:00|40948.3|40908.3|40954.4|40914.4|40954.4|40914.4|40908.3|40868.3|30
1652074800000|2022-05-09 05:40:00|40958.3|40918.3|40923.3|40883.3|40962.2|40922.2|40915.4|40875.4|6
1652075100000|2022-05-09 05:45:00|40922.2|40882.2|40896.4|40856.4|40922.2|40882.2|40896.4|40856.4|27
1652075400000|2022-05-09 05:50:00|40892.5|40852.5|40896.4|40856.4|40900.3|40860.3|40891.4|40851.4|4
1652075700000|2022-05-09 05:55:00|40891.4|40851.4|40906.4|40866.4|40911.4|40871.4|40891.4|40851.4|17
1652076000000|2022-05-09 06:00:00|40910.3|40870.3|40904.2|40864.2|40916.4|40876.4|40896.4|40856.4|23
1652076300000|2022-05-09 06:05:00|40900.3|40860.3|40907.4|40867.4|40907.4|40867.4|40883.5|40843.5|40
1652076600000|2022-05-09 06:10:00|40906.3|40866.3|40906.3|40866.3|40916.3|40876.3|40905.2|40865.2|23
1652076900000|2022-05-09 06:15:00|40901.3|40861.3|40934.1|40894.1|40934.1|40894.1|40887.4|40847.4|27
1652077200000|2022-05-09 06:20:00|40930.2|40890.2|40915.2|40875.2|40939.1|40899.1|40915.2|40875.2|8
1652077500000|2022-05-09 06:25:00|40904.1|40864.1|40901.2|40861.2|40910.2|40870.2|40891.2|40851.2|46
1652077800000|2022-05-09 06:30:00|40897.3|40857.3|40906.2|40866.2|40920.1|40880.1|40883.3|40843.3|45
1652078100000|2022-05-09 06:35:00|40905.1|40865.1|40904|40864|40919|40879|40904|40864|17
1652078400000|2022-05-09 06:40:00|40910.1|40870.1|40914|40874|40914|40874|40900.1|40860.1|17
1652078700000|2022-05-09 06:45:00|40919|40879|40907.9|40867.9|40926.8|40886.8|40907.9|40867.9|27
1652079000000|2022-05-09 06:50:00|40900|40860|40913.9|40873.9|40918.9|40878.9|40900|40860|12
1652079300000|2022-05-09 06:55:00|40917.8|40877.8|40940.7|40900.7|40941.7|40901.7|40913.9|40873.9|9
1652079600000|2022-05-09 07:00:00|40940.6|40900.6|40897.8|40857.8|40940.6|40900.6|40897.8|40857.8|14
1652079900000|2022-05-09 07:05:00|40893.8|40853.8|40893.8|40853.8|40907.8|40867.8|40887.8|40847.8|17
1652080200000|2022-05-09 07:10:00|40902.7|40862.7|40884.9|40844.9|40907.7|40867.7|40880.9|40840.9|23
1652080500000|2022-05-09 07:15:00|40885.9|40845.9|40892.7|40852.7|40892.7|40852.7|40880.9|40840.9|21
1652080800000|2022-05-09 07:20:00|40888.8|40848.8|40888.7|40848.7|40897.7|40857.7|40879.8|40839.8|21
1652081100000|2022-05-09 07:25:00|40887.6|40847.6|40926.5|40886.5|40927.6|40887.6|40887.6|40847.6|49
1652081400000|2022-05-09 07:30:00|40921.5|40881.5|40913.7|40873.7|40922.6|40882.6|40899.8|40859.8|16
1652081700000|2022-05-09 07:35:00|40909.7|40869.7|40889.7|40849.7|40928.7|40888.7|40883.6|40843.6|93
1652082000000|2022-05-09 07:40:00|40893.6|40853.6|40883.6|40843.6|40893.6|40853.6|40879.7|40839.7|29
1652082300000|2022-05-09 07:45:00|40879.7|40839.7|40921.4|40881.4|40927.5|40887.5|40878.6|40838.6|135
1652082600000|2022-05-09 07:50:00|40922.5|40882.5|40920.3|40880.3|40922.5|40882.5|40902.5|40862.5|12
1652082900000|2022-05-09 07:55:00|40916.4|40876.4|40907.4|40867.4|40916.4|40876.4|40898.5|40858.5|10
1652083200000|2022-05-09 08:00:00|40906.4|40866.4|40904.6|40864.6|40907.4|40867.4|40879.6|40839.6|41
1652083500000|2022-05-09 08:05:00|40903.5|40863.5|40889.5|40849.5|40903.5|40863.5|40878.5|40838.5|33
1652083800000|2022-05-09 08:10:00|40883.5|40843.5|40889.5|40849.5|40903.4|40863.4|40879.5|40839.5|34
1652084100000|2022-05-09 08:15:00|40885.6|40845.6|40895.6|40855.6|40905.6|40865.6|40885.6|40845.6|29
1652084400000|2022-05-09 08:20:00|40893.4|40853.4|40880.5|40840.5|40899.5|40859.5|40880.5|40840.5|10
1652084700000|2022-05-09 08:25:00|40879.4|40839.4|40895.5|40855.5|40895.5|40855.5|40879.4|40839.4|25
1652085000000|2022-05-09 08:30:00|40880.5|40840.5|40841.5|40801.5|40881.6|40841.6|40822.6|40782.6|195
1652085300000|2022-05-09 08:35:00|40840.5|40800.5|40782.6|40742.6|40841.5|40801.5|40782.6|40742.6|62
1652085600000|2022-05-09 08:40:00|40777.6|40737.6|40757.6|40717.6|40788.7|40748.7|40742.6|40702.6|72
1652085900000|2022-05-09 08:45:00|40766.5|40726.5|40791.5|40751.5|40828.2|40788.2|40762.6|40722.6|115
1652086200000|2022-05-09 08:50:00|40792.5|40752.5|40798.6|40758.6|40802.5|40762.5|40773.6|40733.6|15
1652086500000|2022-05-09 08:55:00|40797.5|40757.5|40768.6|40728.6|40816.4|40776.4|40763.6|40723.6|36
1652086800000|2022-05-09 09:00:00|40772.5|40732.5|40792.4|40752.4|40792.5|40752.5|40754.6|40714.6|40
1652087100000|2022-05-09 09:05:00|40797.4|40757.4|40808.5|40768.5|40822.4|40782.4|40783.5|40743.5|19
1652087400000|2022-05-09 09:10:00|40812.4|40772.4|40818.5|40778.5|40832.4|40792.4|40808.5|40768.5|15
1652087700000|2022-05-09 09:15:00|40823.5|40783.5|40827.4|40787.4|40843.5|40803.5|40818.5|40778.5|47
1652088000000|2022-05-09 09:20:00|40823.4|40783.4|40807.3|40767.3|40832.4|40792.4|40807.3|40767.3|23
1652088300000|2022-05-09 09:25:00|40808.4|40768.4|40802.3|40762.3|40812.3|40772.3|40778.4|40738.4|13
1652088600000|2022-05-09 09:30:00|40798.4|40758.4|40798.4|40758.4|40803.4|40763.4|40778.4|40738.4|19
1652088900000|2022-05-09 09:35:00|40796.2|40756.2|40748.3|40708.3|40802.3|40762.3|40743.3|40703.3|82
1652089200000|2022-05-09 09:40:00|40761.2|40721.2|40778.3|40738.3|40783.3|40743.3|40753.3|40713.3|15
1652089500000|2022-05-09 09:45:00|40782.2|40742.2|40763.3|40723.3|40802.2|40762.2|40759.4|40719.4|39
1652089800000|2022-05-09 09:50:00|40768.3|40728.3|40766.1|40726.1|40778.3|40738.3|40748.3|40708.3|26
1652090100000|2022-05-09 09:55:00|40768.2|40728.2|40768.2|40728.2|40782.1|40742.1|40764.3|40724.3|28
1652090400000|2022-05-09 10:00:00|40776|40736|40776|40736|40782.1|40742.1|40753.2|40713.2|81
1652090700000|2022-05-09 10:05:00|40773.8|40733.8|40752.1|40712.1|40774.9|40734.9|40742.1|40702.1|28
1652091000000|2022-05-09 10:10:00|40748.2|40708.2|40772|40732|40772|40732|40748.1|40708.1|15
1652091300000|2022-05-09 10:15:00|40776|40736|40775.9|40735.9|40793.1|40753.1|40763.1|40723.1|26
1652091600000|2022-05-09 10:20:00|40777|40737|40750.9|40710.9|40782|40742|40750.9|40710.9|19
1652091900000|2022-05-09 10:25:00|40742|40702|40750.9|40710.9|40752|40712|40742|40702|26
1652092200000|2022-05-09 10:30:00|40754.8|40714.8|40768.7|40728.7|40768.7|40728.7|40740.8|40700.8|62
1652092500000|2022-05-09 10:35:00|40764.7|40724.7|40761.9|40721.9|40780.8|40740.8|40753|40713|21
1652092800000|2022-05-09 10:40:00|40763|40723|40761.9|40721.9|40763|40723|40746.9|40706.9|13
1652093100000|2022-05-09 10:45:00|40760.8|40720.8|40752.9|40712.9|40761.9|40721.9|40747.9|40707.9|10
1652093400000|2022-05-09 10:50:00|40762.9|40722.9|40782.9|40742.9|40790.7|40750.7|40760.7|40720.7|54
1652093700000|2022-05-09 10:55:00|40786.8|40746.8|40767.9|40727.9|40800.7|40760.7|40767.9|40727.9|11
1652094000000|2022-05-09 11:00:00|40765.7|40725.7|40777.8|40737.8|40798.9|40758.9|40765.7|40725.7|14
1652094300000|2022-05-09 11:05:00|40781.7|40741.7|40785.6|40745.6|40800.6|40760.6|40775.7|40735.7|16
1652094600000|2022-05-09 11:10:00|40786.7|40746.7|40796.7|40756.7|40801.7|40761.7|40785.6|40745.6|10
1652094900000|2022-05-09 11:15:00|40802.8|40762.8|40756.7|40716.7|40802.8|40762.8|40756.7|40716.7|46
1652095200000|2022-05-09 11:20:00|40757.8|40717.8|40775.5|40735.5|40788.4|40748.4|40755.6|40715.6|50
1652095500000|2022-05-09 11:25:00|40780.5|40740.5|40796.6|40756.6|40796.6|40756.6|40769.4|40729.4|20
1652095800000|2022-05-09 11:30:00|40787.7|40747.7|40766.6|40726.6|40796.6|40756.6|40766.6|40726.6|19
1652096100000|2022-05-09 11:35:00|40771.6|40731.6|40784.4|40744.4|40794.4|40754.4|40762.7|40722.7|24
1652096400000|2022-05-09 11:40:00|40785.5|40745.5|40790.4|40750.4|40800.4|40760.4|40779.3|40739.3|58
1652096700000|2022-05-09 11:45:00|40789.3|40749.3|40827.8|40787.8|40832.8|40792.8|40788.2|40748.2|32
1652097000000|2022-05-09 11:50:00|40826.7|40786.7|40791|40751|40827.8|40787.8|40791|40751|24
1652097300000|2022-05-09 11:55:00|40792.1|40752.1|40726|40686|40792.1|40752.1|40726|40686|93
1652097600000|2022-05-09 12:00:00|40721|40681|40702|40662|40721|40681|40684.2|40644.2|59
1652097900000|2022-05-09 12:05:00|40698.1|40658.1|40718.1|40678.1|40749.8|40709.8|40688.1|40648.1|89
1652098200000|2022-05-09 12:10:00|40713.1|40673.1|40693.1|40653.1|40718.1|40678.1|40693.1|40653.1|71
1652098500000|2022-05-09 12:15:00|40694.2|40654.2|40726.9|40686.9|40731.9|40691.9|40684.1|40644.1|61
1652098800000|2022-05-09 12:20:00|40728|40688|40721.9|40681.9|40741.9|40701.9|40716.9|40676.9|67
1652099100000|2022-05-09 12:25:00|40723|40683|40726.9|40686.9|40731.9|40691.9|40694.1|40654.1|46
1652099400000|2022-05-09 12:30:00|40731.9|40691.9|40737.9|40697.9|40746.9|40706.9|40716.9|40676.9|18
1652099700000|2022-05-09 12:35:00|40732.9|40692.9|40737.9|40697.9|40747.9|40707.9|40727.9|40687.9|32
1652100000000|2022-05-09 12:40:00|40739|40699|40757.9|40717.9|40776.8|40736.8|40727.9|40687.9|93
1652103000000|2022-05-09 13:30:00|40734.8|40694.8|40791.6|40751.6|40889.9|40849.9|40654.8|40614.8|1041
1652103300000|2022-05-09 13:35:00|40787.7|40747.7|40709.3|40669.3|40882.7|40842.7|40704.3|40664.3|371
1652103600000|2022-05-09 13:40:00|40713.2|40673.2|40687|40647|40746|40706|40653.1|40613.1|479
1652103900000|2022-05-09 13:45:00|40682|40642|40613.1|40573.1|40687|40647|40610.9|40570.9|258
1652104200000|2022-05-09 13:50:00|40603.1|40563.1|40660.9|40620.9|40690.9|40650.9|40593.1|40553.1|284
1652104500000|2022-05-09 13:55:00|40664.8|40624.8|40673|40633|40691.9|40651.9|40622|40582|180
1652104800000|2022-05-09 14:00:00|40669.1|40629.1|40683|40643|40770.8|40730.8|40621.9|40581.9|327
1652105100000|2022-05-09 14:05:00|40684.1|40644.1|40725.2|40685.2|40791.9|40751.9|40684.1|40644.1|204
1652105400000|2022-05-09 14:10:00|40734.1|40694.1|40758.5|40718.5|40807.5|40767.5|40734.1|40694.1|217
1652105700000|2022-05-09 14:15:00|40806.3|40766.3|40808|40768|40864.1|40824.1|40802.4|40762.4|284
1652106000000|2022-05-09 14:20:00|40806.9|40766.9|40704.1|40664.1|40806.9|40766.9|40704.1|40664.1|328
1652106300000|2022-05-09 14:25:00|40705.2|40665.2|40779.6|40739.6|40800.8|40760.8|40700.2|40660.2|226
1652106600000|2022-05-09 14:30:00|40784.6|40744.6|40741.3|40701.3|40798.5|40758.5|40727.4|40687.4|262
1652106900000|2022-05-09 14:35:00|40737.4|40697.4|40636.8|40596.8|40747.4|40707.4|40622.9|40582.9|579
1652107200000|2022-05-09 14:40:00|40624|40584|40651.7|40611.7|40665.7|40625.7|40620.7|40580.7|203
1652107500000|2022-05-09 14:45:00|40655.6|40615.6|40629.5|40589.5|40684.5|40644.5|40620.6|40580.6|185
1652107800000|2022-05-09 14:50:00|40625.6|40585.6|40623.9|40583.9|40643.4|40603.4|40601.7|40561.7|218
1652108100000|2022-05-09 14:55:00|40617.8|40577.8|40568.3|40528.3|40645|40605|40549.4|40509.4|424
1652108400000|2022-05-09 15:00:00|40572.2|40532.2|40486.5|40446.5|40573.3|40533.3|40470.4|40430.4|343
1652108700000|2022-05-09 15:05:00|40482.6|40442.6|40433.7|40393.7|40511.5|40471.5|40432.6|40392.6|251
1652109000000|2022-05-09 15:10:00|40434.8|40394.8|40404.8|40364.8|40438.7|40398.7|40402.6|40362.6|449
1652109300000|2022-05-09 15:15:00|40405.9|40365.9|40338.1|40298.1|40422.6|40382.6|40338.1|40298.1|562
1652109600000|2022-05-09 15:20:00|40330.3|40290.3|40289.1|40249.1|40337|40297|40278|40238|492
1652109900000|2022-05-09 15:25:00|40285.2|40245.2|40286.3|40246.3|40369.1|40329.1|40280.2|40240.2|194
1652110200000|2022-05-09 15:30:00|40281.3|40241.3|40229.1|40189.1|40291.3|40251.3|40219.1|40179.1|404
1652110500000|2022-05-09 15:35:00|40245.8|40205.8|40280.7|40240.7|40328.5|40288.5|40245.8|40205.8|280
1652110800000|2022-05-09 15:40:00|40276.8|40236.8|40306.8|40266.8|40360.7|40320.7|40266.8|40226.8|237
1652111100000|2022-05-09 15:45:00|40307.9|40267.9|40390.7|40350.7|40396.8|40356.8|40306.8|40266.8|225
1652111400000|2022-05-09 15:50:00|40394.6|40354.6|40336.7|40296.7|40424.6|40384.6|40322.9|40282.9|200
1652111700000|2022-05-09 15:55:00|40332.8|40292.8|40418.4|40378.4|40422.3|40382.3|40326.7|40286.7|202
1652112000000|2022-05-09 16:00:00|40413.4|40373.4|40372.3|40332.3|40424.5|40384.5|40353.4|40313.4|172
1652112300000|2022-05-09 16:05:00|40376.2|40336.2|40402.2|40362.2|40468.9|40428.9|40370|40330|400
1652112600000|2022-05-09 16:10:00|40398.3|40358.3|40451.1|40411.1|40480|40440|40358.3|40318.3|198
1652112900000|2022-05-09 16:15:00|40452.2|40412.2|40503.8|40463.8|40569.4|40529.4|40410.5|40370.5|244
1652113200000|2022-05-09 16:20:00|40505|40465|40579.4|40539.4|40579.4|40539.4|40503.8|40463.8|181
1652113500000|2022-05-09 16:25:00|40575.5|40535.5|40557.7|40517.7|40602.2|40562.2|40545.5|40505.5|134
1652113800000|2022-05-09 16:30:00|40551.6|40511.6|40438.2|40398.2|40577.7|40537.7|40434.3|40394.3|287
1652114100000|2022-05-09 16:35:00|40434.3|40394.3|40322.6|40282.6|40462.1|40422.1|40308.7|40268.7|232
1652114400000|2022-05-09 16:40:00|40321.5|40281.5|40278.1|40238.1|40351.5|40311.5|40273.1|40233.1|304
1652114700000|2022-05-09 16:45:00|40274.2|40234.2|40264.2|40224.2|40278.1|40238.1|40235.3|40195.3|269
1652115000000|2022-05-09 16:50:00|40274.2|40234.2|40320.3|40280.3|40398.1|40358.1|40264.2|40224.2|272
1652115300000|2022-05-09 16:55:00|40315.3|40275.3|40346.4|40306.4|40364.2|40324.2|40315.3|40275.3|166
1652115600000|2022-05-09 17:00:00|40350.2|40310.2|40356.3|40316.3|40378.6|40338.6|40346.4|40306.4|167
1652115900000|2022-05-09 17:05:00|40352.4|40312.4|40289.6|40249.6|40358.5|40318.5|40289.6|40249.6|133
1652116200000|2022-05-09 17:10:00|40288.5|40248.5|40261.8|40221.8|40298.5|40258.5|40259.6|40219.6|236
1652116500000|2022-05-09 17:15:00|40260.7|40220.7|40265.7|40225.7|40265.7|40225.7|40236.8|40196.8|187
1652116800000|2022-05-09 17:20:00|40256.8|40216.8|40238.4|40198.4|40265.7|40225.7|40221.8|40181.8|193
1652117100000|2022-05-09 17:25:00|40243.4|40203.4|40234.5|40194.5|40258.4|40218.4|40158.4|40118.4|273
1652117400000|2022-05-09 17:30:00|40230.6|40190.6|40216.7|40176.7|40258.4|40218.4|40200.6|40160.6|183
1652117700000|2022-05-09 17:35:00|40220.6|40180.6|40175.6|40135.6|40250.6|40210.6|40160.6|40120.6|319
1652118000000|2022-05-09 17:40:00|40170.6|40130.6|40236.6|40196.6|40254.4|40214.4|40170.6|40130.6|333
1652118300000|2022-05-09 17:45:00|40240.5|40200.5|40299.9|40259.9|40306.1|40266.1|40230.5|40190.5|259
1652118600000|2022-05-09 17:50:00|40296.1|40256.1|40286|40246|40306|40266|40246|40206|243
1652118900000|2022-05-09 17:55:00|40271|40231|40274.9|40234.9|40279.9|40239.9|40254.9|40214.9|235
1652119200000|2022-05-09 18:00:00|40273.8|40233.8|40243.7|40203.7|40274.9|40234.9|40237.1|40197.1|350
1652119500000|2022-05-09 18:05:00|40238.7|40198.7|40155.9|40115.9|40242.6|40202.6|40153.7|40113.7|528
1652119800000|2022-05-09 18:10:00|40159.8|40119.8|40198.1|40158.1|40219.2|40179.2|40111.5|40071.5|1530
1652120100000|2022-05-09 18:15:00|40205.9|40165.9|40269.8|40229.8|40282|40242|40202|40162|293
1652140800000|2022-05-10 00:00:00|40261.1|40221.1|40176.5|40136.5|40281.6|40241.6|40169.3|40129.3|122
1652141100000|2022-05-10 00:05:00|40171.5|40131.5|40185.4|40145.4|40189.3|40149.3|40169.3|40129.3|41
1652141400000|2022-05-10 00:10:00|40176.5|40136.5|40163.7|40123.7|40180.4|40140.4|40161.5|40121.5|24
1652141700000|2022-05-10 00:15:00|40162.6|40122.6|40151.5|40111.5|40163.7|40123.7|40151.5|40111.5|78
1652142000000|2022-05-10 00:20:00|40151.4|40111.4|40163.7|40123.7|40163.7|40123.7|40151.4|40111.4|34
1652142300000|2022-05-10 00:25:00|40159.8|40119.8|40163.7|40123.7|40169.8|40129.8|40153.7|40113.7|26
1652142600000|2022-05-10 00:30:00|40153.7|40113.7|40156.4|40116.4|40159.8|40119.8|40153.6|40113.6|18
1652142900000|2022-05-10 00:35:00|40157.5|40117.5|40153.6|40113.6|40158.6|40118.6|40151.4|40111.4|11
1652143200000|2022-05-10 00:40:00|40162.5|40122.5|40159.7|40119.7|40162.5|40122.5|40156.3|40116.3|9
1652143500000|2022-05-10 00:45:00|40157.4|40117.4|40153.5|40113.5|40164.7|40124.7|40153.5|40113.5|25
1652143800000|2022-05-10 00:50:00|40143.5|40103.5|40125.8|40085.8|40145.8|40105.8|40121.9|40081.9|29
1652144100000|2022-05-10 00:55:00|40129.6|40089.6|40129.6|40089.6|40131.9|40091.9|40121.9|40081.9|11
1652144400000|2022-05-10 01:00:00|40125.8|40085.8|40125.7|40085.7|40196.9|40156.9|40116.9|40076.9|174
1652144700000|2022-05-10 01:05:00|40120.7|40080.7|40161.8|40121.8|40166.8|40126.8|40115.7|40075.7|25
1652145000000|2022-05-10 01:10:00|40160.7|40120.7|40142.9|40102.9|40161.8|40121.8|40116.8|40076.8|18
1652145300000|2022-05-10 01:15:00|40141.8|40101.8|40162.9|40122.9|40182.9|40142.9|40141.8|40101.8|48
1652145600000|2022-05-10 01:20:00|40159|40119|40154|40114|40164|40124|40154|40114|4
1652145900000|2022-05-10 01:25:00|40147.9|40107.9|40120.6|40080.6|40162.9|40122.9|40117.9|40077.9|18
1652146200000|2022-05-10 01:30:00|40121.7|40081.7|40162.8|40122.8|40172.8|40132.8|40110.6|40070.6|57
1652146500000|2022-05-10 01:35:00|40166.7|40126.7|40153.9|40113.9|40184|40144|40143.9|40103.9|17
1652146800000|2022-05-10 01:40:00|40158.9|40118.9|40197.8|40157.8|40197.8|40157.8|40158.9|40118.9|29
1652147100000|2022-05-10 01:45:00|40211.6|40171.6|40231.6|40191.6|40251.6|40211.6|40211.6|40171.6|59
1652147400000|2022-05-10 01:50:00|40227.7|40187.7|40288.2|40248.2|40291.6|40251.6|40222.7|40182.7|13
1652147700000|2022-05-10 01:55:00|40288.1|40248.1|40280.8|40240.8|40292|40252|40260.9|40220.9|29
1652148000000|2022-05-10 02:00:00|40284.7|40244.7|40282.4|40242.4|40293.1|40253.1|40268.5|40228.5|64
1652148300000|2022-05-10 02:05:00|40300.1|40260.1|40317.8|40277.8|40320.1|40280.1|40296.2|40256.2|23
1652148600000|2022-05-10 02:10:00|40318.9|40278.9|40356.6|40316.6|40378.9|40338.9|40318.9|40278.9|47
1652148900000|2022-05-10 02:15:00|40352.8|40312.8|40346.6|40306.6|40381.6|40341.6|40342.7|40302.7|31
1652149200000|2022-05-10 02:20:00|40352.7|40312.7|40380.4|40340.4|40404.3|40364.3|40352.7|40312.7|64
1652149500000|2022-05-10 02:25:00|40376.6|40336.6|40392.7|40352.7|40401.5|40361.5|40372.7|40332.7|1
1652149800000|2022-05-10 02:30:00|40405.4|40365.4|40443.1|40403.1|40443.1|40403.1|40405.4|40365.4|85
1652150100000|2022-05-10 02:35:00|40440.8|40400.8|40456.9|40416.9|40460.8|40420.8|40433.1|40393.1|35
1652150400000|2022-05-10 02:40:00|40461.9|40421.9|40424.2|40384.2|40468|40428|40399.2|40359.2|17
1652150700000|2022-05-10 02:45:00|40428|40388|40440.3|40400.3|40444.1|40404.1|40410.3|40370.3|11
1652151000000|2022-05-10 02:50:00|40439.1|40399.1|40426.4|40386.4|40464.1|40424.1|40420.2|40380.2|31
1652151300000|2022-05-10 02:55:00|40421.4|40381.4|40444.1|40404.1|40454.1|40414.1|40406.4|40366.4|19
1652151600000|2022-05-10 03:00:00|40445.2|40405.2|40449|40409|40459|40419|40435.2|40395.2|20
1652151900000|2022-05-10 03:05:00|40447.9|40407.9|40464|40424|40464|40424|40447.9|40407.9|3
1652152200000|2022-05-10 03:10:00|40460.1|40420.1|40444|40404|40487.8|40447.8|40440.1|40400.1|54
1652152500000|2022-05-10 03:15:00|40440.5|40400.5|40439.3|40399.3|40449.4|40409.4|40429.4|40389.4|9
1652152800000|2022-05-10 03:20:00|40435.5|40395.5|40419.3|40379.3|40440.5|40400.5|40410.5|40370.5|12
1652153100000|2022-05-10 03:25:00|40414.3|40374.3|40424.3|40384.3|40449.3|40409.3|40414.3|40374.3|38
1652153400000|2022-05-10 03:30:00|40420.4|40380.4|40389.2|40349.2|40430.4|40390.4|40384.3|40344.3|52
1652153700000|2022-05-10 03:35:00|40385.4|40345.4|40428.1|40388.1|40440.4|40400.4|40385.4|40345.4|25
1652154000000|2022-05-10 03:40:00|40429.2|40389.2|40392.6|40352.6|40433.1|40393.1|40392.6|40352.6|38
1652154300000|2022-05-10 03:45:00|40393.8|40353.8|40414.9|40374.9|40423.7|40383.7|40389.9|40349.9|28
1652154600000|2022-05-10 03:50:00|40413.7|40373.7|40443.7|40403.7|40443.7|40403.7|40413.7|40373.7|3
1652154900000|2022-05-10 03:55:00|40447.5|40407.5|40453.7|40413.7|40458.7|40418.7|40434.8|40394.8|7
1652155200000|2022-05-10 04:00:00|40445.9|40405.9|40444.8|40404.8|40445.9|40405.9|40434.8|40394.8|4
1652155500000|2022-05-10 04:05:00|40443.6|40403.6|40468.6|40428.6|40468.6|40428.6|40443.6|40403.6|9
1652155800000|2022-05-10 04:10:00|40464.7|40424.7|40472.4|40432.4|40480.1|40440.1|40453.6|40413.6|15
1652156100000|2022-05-10 04:15:00|40471.3|40431.3|40471.2|40431.2|40476.2|40436.2|40462.4|40422.4|3
1652156400000|2022-05-10 04:20:00|40472.4|40432.4|40481.2|40441.2|40481.2|40441.2|40471.2|40431.2|1
1652156700000|2022-05-10 04:25:00|40480|40440|40471.2|40431.2|40490|40450|40471.2|40431.2|13
1652157000000|2022-05-10 04:30:00|40461.2|40421.2|40442.3|40402.3|40461.2|40421.2|40437.3|40397.3|7
1652157300000|2022-05-10 04:35:00|40441.1|40401.1|40451.1|40411.1|40451.1|40411.1|40437.3|40397.3|1
1652157600000|2022-05-10 04:40:00|40457.2|40417.2|40443.4|40403.4|40457.2|40417.2|40437.2|40397.2|0
1652157900000|2022-05-10 04:45:00|40443.3|40403.3|40444.5|40404.5|40453.3|40413.3|40442.2|40402.2|1
1652158200000|2022-05-10 04:50:00|40445.6|40405.6|40453.3|40413.3|40458.3|40418.3|40443.3|40403.3|12
1652158500000|2022-05-10 04:55:00|40458.3|40418.3|40453.3|40413.3|40458.3|40418.3|40453.3|40413.3|0
1652158800000|2022-05-10 05:00:00|40453.2|40413.2|40438.2|40398.2|40453.2|40413.2|40438.2|40398.2|67
1652159100000|2022-05-10 05:05:00|40439.4|40399.4|40449.3|40409.3|40450.5|40410.5|40438.2|40398.2|21
1652159400000|2022-05-10 05:10:00|40444.3|40404.3|40450.5|40410.5|40450.5|40410.5|40441.6|40401.6|2
1652159700000|2022-05-10 05:15:00|40449.3|40409.3|40469.3|40429.3|40473.1|40433.1|40441.6|40401.6|5
1652160000000|2022-05-10 05:20:00|40468.1|40428.1|40455.4|40415.4|40468.1|40428.1|40454.2|40414.2|6
1652160300000|2022-05-10 05:25:00|40454.2|40414.2|40460.4|40420.4|40470.4|40430.4|40450.4|40410.4|10
1652160600000|2022-05-10 05:30:00|40459.2|40419.2|40532.3|40492.3|40537.3|40497.3|40459.2|40419.2|35
1652160900000|2022-05-10 05:35:00|40533.4|40493.4|40469.5|40429.5|40533.4|40493.4|40469.5|40429.5|18
1652161200000|2022-05-10 05:40:00|40470.7|40430.7|40461.8|40421.8|40485.7|40445.7|40446.8|40406.8|7
1652161500000|2022-05-10 05:45:00|40470.6|40430.6|40436.8|40396.8|40470.6|40430.6|40435.6|40395.6|6
1652161800000|2022-05-10 05:50:00|40437.9|40397.9|40437.9|40397.9|40454.1|40414.1|40437.9|40397.9|78
1652162100000|2022-05-10 05:55:00|40441.7|40401.7|40437.9|40397.9|40451.7|40411.7|40436.7|40396.7|13
1652162400000|2022-05-10 06:00:00|40447.9|40407.9|40444|40404|40452.8|40412.8|40437.8|40397.8|3
1652162700000|2022-05-10 06:05:00|40447.8|40407.8|40442.8|40402.8|40466.7|40426.7|40442.8|40402.8|13
1652163000000|2022-05-10 06:10:00|40443.9|40403.9|40445.1|40405.1|40453.9|40413.9|40425.1|40385.1|16
1652163300000|2022-05-10 06:15:00|40443.9|40403.9|40425|40385|40443.9|40403.9|40405|40365|15
1652163600000|2022-05-10 06:20:00|40428.9|40388.9|40423.8|40383.8|40435|40395|40420|40380|2
1652163900000|2022-05-10 06:25:00|40420|40380|40413.8|40373.8|40428.8|40388.8|40408.8|40368.8|12
1652164200000|2022-05-10 06:30:00|40412.7|40372.7|40404.9|40364.9|40418.8|40378.8|40394.9|40354.9|1
1652164500000|2022-05-10 06:35:00|40406.1|40366.1|40403.7|40363.7|40414.9|40374.9|40396.1|40356.1|1
1652164800000|2022-05-10 06:40:00|40404.9|40364.9|40424.9|40384.9|40433.7|40393.7|40397.6|40357.6|23
1652165100000|2022-05-10 06:45:00|40426|40386|40413.7|40373.7|40434.9|40394.9|40408.7|40368.7|4
1652165400000|2022-05-10 06:50:00|40408.7|40368.7|40423.6|40383.6|40426.3|40386.3|40389.8|40349.8|12
1652165700000|2022-05-10 06:55:00|40422.5|40382.5|40417.5|40377.5|40428.6|40388.6|40402.5|40362.5|9
1652166000000|2022-05-10 07:00:00|40413.6|40373.6|40402.4|40362.4|40431.3|40391.3|40397.4|40357.4|17
1652166300000|2022-05-10 07:05:00|40398.6|40358.6|40359.7|40319.7|40422.4|40382.4|40354.7|40314.7|30
1652166600000|2022-05-10 07:10:00|40373.5|40333.5|40374.7|40334.7|40389.7|40349.7|40353.5|40313.5|23
1652166900000|2022-05-10 07:15:00|40373.5|40333.5|40339.6|40299.6|40373.5|40333.5|40333.5|40293.5|11
1652167200000|2022-05-10 07:20:00|40345.8|40305.8|40368.4|40328.4|40373.5|40333.5|40345.8|40305.8|10
1652167500000|2022-05-10 07:25:00|40363.4|40323.4|40338.4|40298.4|40363.4|40323.4|40323.4|40283.4|22
1652167800000|2022-05-10 07:30:00|40334.6|40294.6|40279.5|40239.5|40334.6|40294.6|40279.5|40239.5|28
1652168100000|2022-05-10 07:35:00|40280.7|40240.7|40315.7|40275.7|40315.7|40275.7|40280.7|40240.7|6
1652168400000|2022-05-10 07:40:00|40315.6|40275.6|40290.6|40250.6|40315.6|40275.6|40289.5|40249.5|15
1652168700000|2022-05-10 07:45:00|40294.5|40254.5|40265.6|40225.6|40301.8|40261.8|40265.6|40225.6|7
1652169000000|2022-05-10 07:50:00|40266.8|40226.8|40269.4|40229.4|40271.7|40231.7|40260.6|40220.6|11
1652169300000|2022-05-10 07:55:00|40270.6|40230.6|40265.5|40225.5|40271.7|40231.7|40259.4|40219.4|20
1652169600000|2022-05-10 08:00:00|40264.4|40224.4|40269.3|40229.3|40269.3|40229.3|40239.3|40199.3|25
1652169900000|2022-05-10 08:05:00|40270.5|40230.5|40306.6|40266.6|40310.5|40270.5|40269.3|40229.3|75
1652170200000|2022-05-10 08:10:00|40305.5|40265.5|40303.1|40263.1|40313.1|40273.1|40297|40257|29
1652170500000|2022-05-10 08:15:00|40299.3|40259.3|40333.1|40293.1|40334.2|40294.2|40299.3|40259.3|24
1652170800000|2022-05-10 08:20:00|40331.9|40291.9|40328|40288|40341.9|40301.9|40316.9|40276.9|22
1652171100000|2022-05-10 08:25:00|40326.9|40286.9|40419.5|40379.5|40419.5|40379.5|40321.9|40281.9|106
1652171400000|2022-05-10 08:30:00|40415.7|40375.7|40457.2|40417.2|40472.2|40432.2|40410.7|40370.7|99
1652171700000|2022-05-10 08:35:00|40452.2|40412.2|40442.1|40402.1|40452.2|40412.2|40407.2|40367.2|19
1652172000000|2022-05-10 08:40:00|40438.3|40398.3|40468.3|40428.3|40482.1|40442.1|40428.3|40388.3|30
1652172300000|2022-05-10 08:45:00|40467.1|40427.1|40473.2|40433.2|40482.1|40442.1|40458.3|40418.3|8
1652172600000|2022-05-10 08:50:00|40472.1|40432.1|40473.2|40433.2|40482|40442|40454.4|40414.4|21
1652172900000|2022-05-10 08:55:00|40468.2|40428.2|40477|40437|40482|40442|40464.3|40424.3|7
1652173200000|2022-05-10 09:00:00|40478.2|40438.2|40473.1|40433.1|40478.2|40438.2|40454.3|40414.3|9
1652173500000|2022-05-10 09:05:00|40472|40432|40484.3|40444.3|40491.9|40451.9|40455.4|40415.4|48
1652173800000|2022-05-10 09:10:00|40488.1|40448.1|40452.7|40412.7|40494.2|40454.2|40452.7|40412.7|25
1652174100000|2022-05-10 09:15:00|40451.5|40411.5|40491.5|40451.5|40492.7|40452.7|40446.5|40406.5|26
1652174400000|2022-05-10 09:20:00|40487.7|40447.7|40437.6|40397.6|40500.4|40460.4|40437.6|40397.6|36
1652174700000|2022-05-10 09:25:00|40442.6|40402.6|40452.6|40412.6|40461.5|40421.5|40442.6|40402.6|7
1652175000000|2022-05-10 09:30:00|40455.3|40415.3|40441.4|40401.4|40456.5|40416.5|40436.4|40396.4|23
1652175300000|2022-05-10 09:35:00|40437.6|40397.6|40446.4|40406.4|40446.4|40406.4|40436.4|40396.4|57
1652175600000|2022-05-10 09:40:00|40459.1|40419.1|40446.4|40406.4|40460.2|40420.2|40441.4|40401.4|14
1652175900000|2022-05-10 09:45:00|40446.3|40406.3|40450.2|40410.2|40456.3|40416.3|40436.3|40396.3|21
1652176200000|2022-05-10 09:50:00|40449|40409|40450.1|40410.1|40462.8|40422.8|40436.3|40396.3|50
1652176500000|2022-05-10 09:55:00|40447.8|40407.8|40435.1|40395.1|40447.8|40407.8|40433.9|40393.9|46
1652176800000|2022-05-10 10:00:00|40436.3|40396.3|40440.1|40400.1|40453.9|40413.9|40433.9|40393.9|47
1652177100000|2022-05-10 10:05:00|40440|40400|40433.9|40393.9|40441.2|40401.2|40433.9|40393.9|24
1652177400000|2022-05-10 10:10:00|40433.8|40393.8|40433.8|40393.8|40436.2|40396.2|40433.8|40393.8|41
1652177700000|2022-05-10 10:15:00|40443.8|40403.8|40433.8|40393.8|40446.1|40406.1|40433.8|40393.8|38
1652178000000|2022-05-10 10:20:00|40435|40395|40406.1|40366.1|40435|40395|40403.8|40363.8|32
1652178300000|2022-05-10 10:25:00|40409.9|40369.9|40426.1|40386.1|40446.1|40406.1|40409.9|40369.9|62
1652178600000|2022-05-10 10:30:00|40429.9|40389.9|40419.9|40379.9|40454.9|40414.9|40416|40376|35
1652178900000|2022-05-10 10:35:00|40419.8|40379.8|40406|40366|40428.7|40388.7|40396|40356|21
1652179200000|2022-05-10 10:40:00|40409.8|40369.8|40414.8|40374.8|40421|40381|40389.8|40349.8|23
1652179500000|2022-05-10 10:45:00|40411|40371|40444.8|40404.8|40468.6|40428.6|40410.9|40370.9|22
1652179800000|2022-05-10 10:50:00|40444.7|40404.7|40444.7|40404.7|40462.4|40422.4|40429.7|40389.7|49
1652180100000|2022-05-10 10:55:00|40443.5|40403.5|40466.2|40426.2|40493.5|40453.5|40439.7|40399.7|27
1652180400000|2022-05-10 11:00:00|40465|40425|40482.6|40442.6|40485|40445|40451.2|40411.2|23
1652180700000|2022-05-10 11:05:00|40478.8|40438.8|40482.6|40442.6|40488.8|40448.8|40477.6|40437.6|20
1652181000000|2022-05-10 11:10:00|40486.4|40446.4|40496.4|40456.4|40497.6|40457.6|40478.7|40438.7|168
1652181300000|2022-05-10 11:15:00|40497.6|40457.6|40513.7|40473.7|40541.4|40501.4|40478.7|40438.7|50
1652181600000|2022-05-10 11:20:00|40512.5|40472.5|40557.5|40517.5|40558.7|40518.7|40498.7|40458.7|47
1652181900000|2022-05-10 11:25:00|40558.7|40518.7|40578.6|40538.6|40578.6|40538.6|40547.5|40507.5|36
1652182200000|2022-05-10 11:30:00|40577.4|40537.4|40592.4|40552.4|40598.6|40558.6|40568.6|40528.6|25
1652182500000|2022-05-10 11:35:00|40594.8|40554.8|40615.4|40575.4|40633.9|40593.9|40592.4|40552.4|90
1652182800000|2022-05-10 11:40:00|40620.4|40580.4|40635.3|40595.3|40646.5|40606.5|40612.7|40572.7|27
1652183100000|2022-05-10 11:45:00|40636.5|40596.5|40623.8|40583.8|40644.1|40604.1|40613.8|40573.8|46
1652183400000|2022-05-10 11:50:00|40613.8|40573.8|40622.6|40582.6|40651.4|40611.4|40613.8|40573.8|83
1652183700000|2022-05-10 11:55:00|40626.4|40586.4|40583.7|40543.7|40631.4|40591.4|40568.7|40528.7|71
1652184000000|2022-05-10 12:00:00|40587.6|40547.6|40563.7|40523.7|40594.9|40554.9|40563.7|40523.7|37
1652184300000|2022-05-10 12:05:00|40562.5|40522.5|40552.2|40512.2|40574.8|40534.8|40542.5|40502.5|59
1652184600000|2022-05-10 12:10:00|40548.3|40508.3|40569.5|40529.5|40579.5|40539.5|40541.9|40501.9|49
1652184900000|2022-05-10 12:15:00|40571.8|40531.8|40590.6|40550.6|40609.5|40569.5|40568.3|40528.3|66
1652185200000|2022-05-10 12:20:00|40589.4|40549.4|40566.8|40526.8|40591.8|40551.8|40560.6|40520.6|203
1652185500000|2022-05-10 12:25:00|40570.6|40530.6|40546.7|40506.7|40632.1|40592.1|40546.7|40506.7|168
1652185800000|2022-05-10 12:30:00|40547.9|40507.9|40501.7|40461.7|40547.9|40507.9|40462.9|40422.9|108
1652186100000|2022-05-10 12:35:00|40502.9|40462.9|40527.8|40487.8|40555.5|40515.5|40487.9|40447.9|101
1652186400000|2022-05-10 12:40:00|40524|40484|40599.3|40559.3|40599.3|40559.3|40511.6|40471.6|124
1652189400000|2022-05-10 13:30:00|40589|40549|40533.9|40493.9|40609.2|40569.2|40410.1|40370.1|1325
1652189700000|2022-05-10 13:35:00|40537.8|40497.8|40447.1|40407.1|40547.8|40507.8|40365.7|40325.7|745
1652190000000|2022-05-10 13:40:00|40446|40406|40419.5|40379.5|40458.3|40418.3|40339.5|40299.5|517
1652190300000|2022-05-10 13:45:00|40415.6|40375.6|40341.8|40301.8|40415.6|40375.6|40272.7|40232.7|621
1652190600000|2022-05-10 13:50:00|40346.8|40306.8|40451.5|40411.5|40482.9|40442.9|40343|40303|480
1652190900000|2022-05-10 13:55:00|40450.3|40410.3|40297.3|40257.3|40450.3|40410.3|40297.3|40257.3|265
1652191200000|2022-05-10 14:00:00|40301.2|40261.2|40281.4|40241.4|40321.2|40281.2|40272.6|40232.6|269
1652191500000|2022-05-10 14:05:00|40276.4|40236.4|40227.6|40187.6|40306.4|40266.4|40226.4|40186.4|450
1652191800000|2022-05-10 14:10:00|40226.4|40186.4|40252.5|40212.5|40267.5|40227.5|40158.7|40118.7|532
1652192100000|2022-05-10 14:15:00|40247.5|40207.5|40364|40324|40364|40324|40246.4|40206.4|435
1652192400000|2022-05-10 14:20:00|40354|40314|40313.9|40273.9|40355.1|40315.1|40290.4|40250.4|221
1652192700000|2022-05-10 14:25:00|40321.6|40281.6|40384.2|40344.2|40409.2|40369.2|40305.4|40265.4|465
1652193000000|2022-05-10 14:30:00|40369.2|40329.2|40359.1|40319.1|40415.4|40375.4|40339.1|40299.1|394
1652193300000|2022-05-10 14:35:00|40354.1|40314.1|40271.5|40231.5|40359.1|40319.1|40261.5|40221.5|218
1652193600000|2022-05-10 14:40:00|40267.7|40227.7|40173.8|40133.8|40281.5|40241.5|40172.6|40132.6|342
1652193900000|2022-05-10 14:45:00|40172.6|40132.6|40095|40055|40190.3|40150.3|40093.8|40053.8|328
1652194200000|2022-05-10 14:50:00|40098.8|40058.8|40042.3|40002.3|40116.1|40076.1|40042.3|40002.3|677
1652194500000|2022-05-10 14:55:00|40046.1|40006.1|40018.4|39978.4|40052.3|40012.3|39998.5|39958.5|331
1652194800000|2022-05-10 15:00:00|40014.6|39974.6|39980.8|39940.8|40049.6|40009.6|39980.8|39940.8|237
1652195100000|2022-05-10 15:05:00|39990.8|39950.8|40001.9|39961.9|40040.8|40000.8|39980.8|39940.8|345
1652195400000|2022-05-10 15:10:00|40006.9|39966.9|39983.1|39943.1|40011.9|39971.9|39969.3|39929.3|390
1652195700000|2022-05-10 15:15:00|39993.1|39953.1|40003.1|39963.1|40014.3|39974.3|39983.1|39943.1|95
1652196000000|2022-05-10 15:20:00|40006.9|39966.9|39931.8|39891.8|40010.7|39970.7|39930.7|39890.7|272
1652196300000|2022-05-10 15:25:00|39933|39893|39985.4|39945.4|39991.8|39951.8|39923|39883|350
1652196600000|2022-05-10 15:30:00|39975.4|39935.4|40065.3|40025.3|40065.3|40025.3|39954.2|39914.2|298
1652196900000|2022-05-10 15:35:00|40066.5|40026.5|40076.5|40036.5|40114.1|40074.1|40045.3|40005.3|391
1652197200000|2022-05-10 15:40:00|40072.7|40032.7|40112.9|40072.9|40136.7|40096.7|40065.3|40025.3|345
1652197500000|2022-05-10 15:45:00|40104.1|40064.1|40022.9|39982.9|40121.7|40081.7|40011.4|39971.4|212
1652197800000|2022-05-10 15:50:00|40025.3|39985.3|40034|39994|40052.9|40012.9|40012.9|39972.9|192
1652198100000|2022-05-10 15:55:00|40039|39999|40042.8|40002.8|40064|40024|40022.8|39982.8|213
1652198400000|2022-05-10 16:00:00|40039|39999|40024|39984|40044|40004|40021.6|39981.6|168
1652198700000|2022-05-10 16:05:00|40025.2|39985.2|40000.1|39960.1|40032.8|39992.8|39995.1|39955.1|183
1652199000000|2022-05-10 16:10:00|39996.3|39956.3|39955.1|39915.1|40004|39964|39936.3|39896.3|156
1652199300000|2022-05-10 16:15:00|39956.3|39916.3|39983.9|39943.9|40015.1|39975.1|39955.1|39915.1|166
1652199600000|2022-05-10 16:20:00|39973.9|39933.9|39967.7|39927.7|39975.1|39935.1|39925.1|39885.1|269
1652199900000|2022-05-10 16:25:00|39963.9|39923.9|39955|39915|39972.7|39932.7|39945|39905|172
1652200200000|2022-05-10 16:30:00|39956.2|39916.2|39925|39885|39956.2|39916.2|39906.2|39866.2|255
1652200500000|2022-05-10 16:35:00|39921.2|39881.2|39920|39880|39938.8|39898.8|39906.2|39866.2|260
1652200800000|2022-05-10 16:40:00|39916.2|39876.2|39929.9|39889.9|39935|39895|39916.2|39876.2|99
1652201100000|2022-05-10 16:45:00|39933.8|39893.8|39908.5|39868.5|39934.9|39894.9|39906.1|39866.1|219
1652201400000|2022-05-10 16:50:00|39847.3|39807.3|39835.6|39795.6|39847.3|39807.3|39765.6|39725.6|550
1652201700000|2022-05-10 16:55:00|39834.4|39794.4|39852|39812|39853.2|39813.2|39804.4|39764.4|114
1652202000000|2022-05-10 17:00:00|39848.2|39808.2|39855.5|39815.5|39873.2|39833.2|39835.5|39795.5|181
1652202300000|2022-05-10 17:05:00|39854.4|39814.4|39974.6|39934.6|40008.4|39968.4|39836.7|39796.7|482
1652202600000|2022-05-10 17:10:00|39975.8|39935.8|40030.7|39990.7|40057.2|40017.2|39975.8|39935.8|259
1652202900000|2022-05-10 17:15:00|40026.9|39986.9|39976.7|39936.7|40038.1|39998.1|39976.7|39936.7|145
1652203200000|2022-05-10 17:20:00|39981.7|39941.7|39966.6|39926.6|40002.8|39962.8|39955.2|39915.2|155
1652203500000|2022-05-10 17:25:00|39957.8|39917.8|39994.2|39954.2|39995.4|39955.4|39927.8|39887.8|262
1652203800000|2022-05-10 17:30:00|39998|39958|39931.6|39891.6|40003|39963|39917.8|39877.8|465
1652204100000|2022-05-10 17:35:00|39929.2|39889.2|40029.4|39989.4|40033.2|39993.2|39926.6|39886.6|239
1652204400000|2022-05-10 17:40:00|40024.4|39984.4|39981.8|39941.8|40055.6|40015.6|39973|39933|214
1652204700000|2022-05-10 17:45:00|39978|39938|39972.7|39932.7|39978.9|39938.9|39911.3|39871.3|474
1652205000000|2022-05-10 17:50:00|39976.5|39936.5|39988.9|39948.9|39996.5|39956.5|39960.1|39920.1|195
1652205300000|2022-05-10 17:55:00|39992.7|39952.7|39997.9|39957.9|40025.3|39985.3|39933.6|39893.6|291
1652205600000|2022-05-10 18:00:00|39994.1|39954.1|40126.9|40086.9|40135.7|40095.7|39991.7|39951.7|467
1652205900000|2022-05-10 18:05:00|40125.7|40085.7|40073.5|40033.5|40126.9|40086.9|39990.7|39950.7|599
1652206200000|2022-05-10 18:10:00|40077.3|40037.3|40050.3|40010.3|40079.7|40039.7|40003.7|39963.7|1906
1652206500000|2022-05-10 18:15:00|40056.5|40016.5|40162.9|40122.9|40162.9|40122.9|40055.3|40015.3|578
1652227200000|2022-05-11 00:00:00|40140.4|40100.4|40088|40048|40140.4|40100.4|40044.1|40004.1|283
1652227500000|2022-05-11 00:05:00|40083|40043|40133|40093|40134.2|40094.2|40083|40043|96
1652227800000|2022-05-11 00:10:00|40134.2|40094.2|40108|40068|40134.2|40094.2|40103|40063|23
1652228100000|2022-05-11 00:15:00|40106.8|40066.8|40103|40063|40106.8|40066.8|40083|40043|14
1652228400000|2022-05-11 00:20:00|40102.9|40062.9|40092.9|40052.9|40102.9|40062.9|40062.9|40022.9|20
1652228700000|2022-05-11 00:25:00|40097.9|40057.9|40072.9|40032.9|40122.9|40082.9|40072.9|40032.9|25
1652229000000|2022-05-11 00:30:00|40069.1|40029.1|40059.1|40019.1|40069.1|40029.1|40054.1|40014.1|21
1652229300000|2022-05-11 00:35:00|40067.9|40027.9|40069|40029|40072.8|40032.8|40059.1|40019.1|16
1652229600000|2022-05-11 00:40:00|40072.8|40032.8|40074|40034|40079|40039|40069|40029|15
1652229900000|2022-05-11 00:45:00|40072.8|40032.8|40079|40039|40092.8|40052.8|40072.8|40032.8|26
1652230200000|2022-05-11 00:50:00|40077.8|40037.8|40073.9|40033.9|40079|40039|40065.2|40025.2|20
1652230500000|2022-05-11 00:55:00|40075.2|40035.2|40067.7|40027.7|40075.2|40035.2|40062.7|40022.7|9
1652230800000|2022-05-11 01:00:00|40063.9|40023.9|40073.9|40033.9|40088.9|40048.9|40047.7|40007.7|39
1652231100000|2022-05-11 01:05:00|40072.7|40032.7|40078.8|40038.8|40093.9|40053.9|40068.8|40028.8|36
1652231400000|2022-05-11 01:10:00|40077.6|40037.6|40077.6|40037.6|40078.8|40038.8|40052.6|40012.6|14
1652231700000|2022-05-11 01:15:00|40073.8|40033.8|40053.8|40013.8|40073.8|40033.8|40053.8|40013.8|5
1652232000000|2022-05-11 01:20:00|40057.6|40017.6|40077.4|40037.4|40085|40045|40045|40005|65
1652232300000|2022-05-11 01:25:00|40076.2|40036.2|40093.7|40053.7|40098.7|40058.7|40071.2|40031.2|22
1652232600000|2022-05-11 01:30:00|40097.5|40057.5|40079.9|40039.9|40119.9|40079.9|40079.9|40039.9|23
1652232900000|2022-05-11 01:35:00|40076.1|40036.1|40079.9|40039.9|40089.9|40049.9|40069.9|40029.9|8
1652233200000|2022-05-11 01:40:00|40081.1|40041.1|40113.6|40073.6|40123.6|40083.6|40081.1|40041.1|21
1652233500000|2022-05-11 01:45:00|40114.8|40074.8|40169.8|40129.8|40169.8|40129.8|40114.8|40074.8|100
1652233800000|2022-05-11 01:50:00|40174.8|40134.8|40139.8|40099.8|40174.8|40134.8|40129.8|40089.8|7
1652234100000|2022-05-11 01:55:00|40134.8|40094.8|40124.7|40084.7|40139.8|40099.8|40116|40076|13
1652234400000|2022-05-11 02:00:00|40119.7|40079.7|40103.5|40063.5|40119.7|40079.7|40084.7|40044.7|14
1652234700000|2022-05-11 02:05:00|40104.7|40064.7|40109.7|40069.7|40124.7|40084.7|40103.5|40063.5|7
1652235000000|2022-05-11 02:10:00|40103.4|40063.4|40119.6|40079.6|40124.6|40084.6|40103.4|40063.4|4
1652235300000|2022-05-11 02:15:00|40115.9|40075.9|40114.6|40074.6|40124.6|40084.6|40113.4|40073.4|4
1652235600000|2022-05-11 02:20:00|40118.4|40078.4|40075.9|40035.9|40124.6|40084.6|40067.1|40027.1|55
1652235900000|2022-05-11 02:25:00|40074.7|40034.7|40085.9|40045.9|40090.9|40050.9|40074.7|40034.7|30
1652236200000|2022-05-11 02:30:00|40084.6|40044.6|40085.8|40045.8|40090.8|40050.8|40077.1|40037.1|3
1652236500000|2022-05-11 02:35:00|40080.8|40040.8|40035.8|39995.8|40080.8|40040.8|40035.8|39995.8|13
1652236800000|2022-05-11 02:40:00|40037|39997|40054.6|40014.6|40055.8|40015.8|40035.8|39995.8|5
1652237100000|2022-05-11 02:45:00|40055.8|40015.8|40047|40007|40065.7|40025.7|40034.5|39994.5|15
1652237400000|2022-05-11 02:50:00|40044.5|40004.5|40051.9|40011.9|40056.9|40016.9|40044.5|40004.5|0
1652237700000|2022-05-11 02:55:00|40055.7|40015.7|40065.7|40025.7|40065.7|40025.7|40054.5|40014.5|2
1652238000000|2022-05-11 03:00:00|40061.9|40021.9|40046.9|40006.9|40065.7|40025.7|40045.6|40005.6|2
1652238300000|2022-05-11 03:05:00|40041.9|40001.9|40055.6|40015.6|40060.6|40020.6|40041.9|40001.9|2
1652238600000|2022-05-11 03:10:00|40046.8|40006.8|40045.6|40005.6|40046.8|40006.8|40040.6|40000.6|0
1652238900000|2022-05-11 03:15:00|40051.8|40011.8|40045.5|40005.5|40051.8|40011.8|40044.3|40004.3|0
1652239200000|2022-05-11 03:20:00|40050.5|40010.5|40041.7|40001.7|40051.8|40011.8|40039.3|39999.3|2
1652239500000|2022-05-11 03:25:00|40039.3|39999.3|40021.7|39981.7|40041.7|40001.7|40019.3|39979.3|30
1652239800000|2022-05-11 03:30:00|40025.5|39985.5|40021.7|39981.7|40035.5|39995.5|40020.5|39980.5|8
1652240100000|2022-05-11 03:35:00|40020.4|39980.4|40015.4|39975.4|40021.7|39981.7|40005.4|39965.4|9
1652240400000|2022-05-11 03:40:00|40016.6|39976.6|39964.1|39924.1|40016.6|39976.6|39960.3|39920.3|47
1652240700000|2022-05-11 03:45:00|39974.1|39934.1|39980.3|39940.3|39980.3|39940.3|39964|39924|10
1652241000000|2022-05-11 03:50:00|39980.2|39940.2|39969|39929|39980.2|39940.2|39967.8|39927.8|2
1652241300000|2022-05-11 03:55:00|39970.2|39930.2|39977.7|39937.7|39979|39939|39964|39924|3
1652241600000|2022-05-11 04:00:00|39973.9|39933.9|39973.9|39933.9|39977.7|39937.7|39963.9|39923.9|8
1652241900000|2022-05-11 04:05:00|39977.7|39937.7|39977.7|39937.7|39977.7|39937.7|39977.7|39937.7|3
1652242200000|2022-05-11 04:10:00|39973.9|39933.9|39973.9|39933.9|39973.9|39933.9|39973.9|39933.9|3
1652242500000|2022-05-11 04:15:00|39973.8|39933.8|39973.8|39933.8|39973.8|39933.8|39973.8|39933.8|2
1652242800000|2022-05-11 04:20:00|39970.1|39930.1|39967.6|39927.6|39970.1|39930.1|39963.8|39923.8|3
1652243100000|2022-05-11 04:25:00|39963.8|39923.8|39953.8|39913.8|39963.8|39923.8|39947.5|39907.5|9
1652243400000|2022-05-11 04:30:00|39960|39920|39980|39940|39980|39940|39956.2|39916.2|5
1652243700000|2022-05-11 04:35:00|39976.2|39936.2|39973.7|39933.7|39976.2|39936.2|39973.7|39933.7|2
1652244000000|2022-05-11 04:40:00|39974.9|39934.9|39973.7|39933.7|39974.9|39934.9|39963.7|39923.7|6
1652244300000|2022-05-11 04:45:00|39969.9|39929.9|39963.6|39923.6|39973.7|39933.7|39963.6|39923.6|7
1652244600000|2022-05-11 04:50:00|39964.9|39924.9|39949.8|39909.8|39973.6|39933.6|39946.1|39906.1|13
1652244900000|2022-05-11 04:55:00|39968.6|39928.6|39969.8|39929.8|39973.6|39933.6|39959.8|39919.8|4
1652245200000|2022-05-11 05:00:00|39968.6|39928.6|39977.3|39937.3|39987.3|39947.3|39933.5|39893.5|25
1652245500000|2022-05-11 05:05:00|40029.8|39989.8|40022.2|39982.2|40032.2|39992.2|40019.7|39979.7|15
1652245800000|2022-05-11 05:10:00|40012.2|39972.2|40013.4|39973.4|40029.7|39989.7|40008.4|39968.4|11
1652246100000|2022-05-11 05:15:00|40055.9|40015.9|40035.9|39995.9|40062.2|40022.2|40032.1|39992.1|24
1652246400000|2022-05-11 05:20:00|40032.1|39992.1|40039.6|39999.6|40053.4|40013.4|40029.7|39989.7|25
1652246700000|2022-05-11 05:25:00|40040.9|40000.9|40028.4|39988.4|40040.9|40000.9|40014.6|39974.6|7
1652247000000|2022-05-11 05:30:00|40027.1|39987.1|40029.6|39989.6|40068.4|40028.4|40018.4|39978.4|12
1652247300000|2022-05-11 05:35:00|40028.3|39988.3|39990.8|39950.8|40028.3|39988.3|39990.8|39950.8|9
1652247600000|2022-05-11 05:40:00|39988.3|39948.3|39968.3|39928.3|39994.5|39954.5|39964.5|39924.5|11
1652247900000|2022-05-11 05:45:00|39963.3|39923.3|39960.7|39920.7|39974.5|39934.5|39940.7|39900.7|14
1652248200000|2022-05-11 05:50:00|39964.5|39924.5|39970.7|39930.7|39975.7|39935.7|39958.2|39918.2|5
1652248500000|2022-05-11 05:55:00|39975.7|39935.7|39971.9|39931.9|39985.7|39945.7|39969.4|39929.4|9
1652248800000|2022-05-11 06:00:00|39970.7|39930.7|39983.1|39943.1|39990.7|39950.7|39970.7|39930.7|6
1652249100000|2022-05-11 06:05:00|39986.8|39946.8|39966.8|39926.8|39988.1|39948.1|39966.8|39926.8|9
1652249400000|2022-05-11 06:10:00|39961.8|39921.8|39953|39913|39963.1|39923.1|39943|39903|24
1652249700000|2022-05-11 06:15:00|39948|39908|39944.2|39904.2|39948|39908|39936.8|39896.8|14
1652250000000|2022-05-11 06:20:00|39948|39908|39924.2|39884.2|39948|39908|39913|39873|16
1652250300000|2022-05-11 06:25:00|39928|39888|39927.9|39887.9|39934.2|39894.2|39914.2|39874.2|15
1652250600000|2022-05-11 06:30:00|39929.2|39889.2|39937.9|39897.9|39942.9|39902.9|39924.2|39884.2|19
1652250900000|2022-05-11 06:35:00|39942.9|39902.9|39937.9|39897.9|39957.9|39917.9|39937.9|39897.9|16
1652251200000|2022-05-11 06:40:00|39939.1|39899.1|39964.1|39924.1|39977.9|39937.9|39937.9|39897.9|30
1652251500000|2022-05-11 06:45:00|39967.8|39927.8|39972.8|39932.8|39977.8|39937.8|39957.8|39917.8|16
1652251800000|2022-05-11 06:50:00|39967.8|39927.8|39962.8|39922.8|40004|39964|39957.8|39917.8|25
1652252100000|2022-05-11 06:55:00|39959|39919|39946.5|39906.5|39977.8|39937.8|39946.5|39906.5|18
1652252400000|2022-05-11 07:00:00|39947.7|39907.7|39962.7|39922.7|39962.7|39922.7|39937.7|39897.7|23
1652252700000|2022-05-11 07:05:00|39972.7|39932.7|39922.7|39882.7|39982.7|39942.7|39913.9|39873.9|47
1652253000000|2022-05-11 07:10:00|39908.9|39868.9|39923.9|39883.9|39937.7|39897.7|39898.9|39858.9|25
1652253300000|2022-05-11 07:15:00|39927.7|39887.7|39907.6|39867.6|39932.7|39892.7|39897.6|39857.6|16
1652253600000|2022-05-11 07:20:00|39903.9|39863.9|39903.8|39863.8|39927.6|39887.6|39902.6|39862.6|15
1652253900000|2022-05-11 07:25:00|39897.6|39857.6|39870|39830|39897.6|39857.6|39870|39830|46
1652254200000|2022-05-11 07:30:00|39840|39800|39815|39775|39840|39800|39810|39770|75
1652254500000|2022-05-11 07:35:00|39816.2|39776.2|39806.2|39766.2|39820|39780|39801.2|39761.2|14
1652254800000|2022-05-11 07:40:00|39810|39770|39826.2|39786.2|39831.2|39791.2|39806.2|39766.2|17
1652255100000|2022-05-11 07:45:00|39819.9|39779.9|39836.2|39796.2|39836.2|39796.2|39819.9|39779.9|11
1652255400000|2022-05-11 07:50:00|39839.9|39799.9|39836.1|39796.1|39839.9|39799.9|39819.9|39779.9|8
1652255700000|2022-05-11 07:55:00|39829.9|39789.9|39846.1|39806.1|39846.1|39806.1|39829.9|39789.9|48
1652256000000|2022-05-11 08:00:00|39842.3|39802.3|39836.1|39796.1|39851.1|39811.1|39832.3|39792.3|37
1652256300000|2022-05-11 08:05:00|39832.3|39792.3|39842.3|39802.3|39847.3|39807.3|39826.1|39786.1|16
1652256600000|2022-05-11 08:10:00|39847.3|39807.3|39843.5|39803.5|39852.3|39812.3|39833.5|39793.5|49
1652256900000|2022-05-11 08:15:00|39842.2|39802.2|39837.2|39797.2|39847.2|39807.2|39831|39791|2
1652257200000|2022-05-11 08:20:00|39836|39796|39848.4|39808.4|39852.2|39812.2|39827.2|39787.2|7
1652257500000|2022-05-11 08:25:00|39852.2|39812.2|39840.9|39800.9|39855.9|39815.9|39834.7|39794.7|30
1652257800000|2022-05-11 08:30:00|39842.2|39802.2|39804.6|39764.6|39845.9|39805.9|39804.6|39764.6|51
1652258100000|2022-05-11 08:35:00|39800.9|39760.9|39793.4|39753.4|39804.6|39764.6|39773.4|39733.4|63
1652258400000|2022-05-11 08:40:00|39794.6|39754.6|39789.6|39749.6|39794.6|39754.6|39779.6|39739.6|14
1652258700000|2022-05-11 08:45:00|39784.6|39744.6|39890.8|39850.8|39897.1|39857.1|39782.1|39742.1|138
1652259000000|2022-05-11 08:50:00|39889.6|39849.6|39905.8|39865.8|39919.6|39879.6|39884.6|39844.6|128
1652259300000|2022-05-11 08:55:00|39909.6|39869.6|39915.8|39875.8|39963.3|39923.3|39905.8|39865.8|106
1652259600000|2022-05-11 09:00:00|39919.5|39879.5|39935.8|39895.8|39960.8|39920.8|39919.5|39879.5|47
1652259900000|2022-05-11 09:05:00|39925.8|39885.8|39905.7|39865.7|39934.5|39894.5|39900.7|39860.7|23
1652260200000|2022-05-11 09:10:00|39904.5|39864.5|39928.2|39888.2|39948.2|39908.2|39899.5|39859.5|48
1652260500000|2022-05-11 09:15:00|39942|39902|39961.9|39921.9|39966.9|39926.9|39926.9|39886.9|64
1652260800000|2022-05-11 09:20:00|39958.2|39918.2|39983.2|39943.2|40021.9|39981.9|39958.2|39918.2|70
1652261100000|2022-05-11 09:25:00|39983.1|39943.1|39996.9|39956.9|40003.1|39963.1|39983.1|39943.1|21
1652261400000|2022-05-11 09:30:00|40001.9|39961.9|39996.8|39956.8|40001.9|39961.9|39984.3|39944.3|14
1652261700000|2022-05-11 09:35:00|39998.1|39958.1|40054.3|40014.3|40059.3|40019.3|39996.8|39956.8|66
1652262000000|2022-05-11 09:40:00|40059.3|40019.3|40078|40038|40098.1|40058.1|40053|40013|153
1652262300000|2022-05-11 09:45:00|40073|40033|40075.5|40035.5|40079.3|40039.3|40065.5|40025.5|59
1652262600000|2022-05-11 09:50:00|40079.2|40039.2|40101.7|40061.7|40103|40063|40060.5|40020.5|73
1652262900000|2022-05-11 09:55:00|40121.7|40081.7|40161.7|40121.7|40204.2|40164.2|40113|40073|241
1652263200000|2022-05-11 10:00:00|40152.9|40112.9|40140.4|40100.4|40171.7|40131.7|40134.2|40094.2|31
1652263500000|2022-05-11 10:05:00|40136.6|40096.6|40135.4|40095.4|40140.4|40100.4|40134.1|40094.1|20
1652263800000|2022-05-11 10:10:00|40136.6|40096.6|40096.6|40056.6|40144.1|40104.1|40077.8|40037.8|21
1652264100000|2022-05-11 10:15:00|40097.8|40057.8|40096.5|40056.5|40116.6|40076.6|40089.1|40049.1|12
1652264400000|2022-05-11 10:20:00|40089|40049|40096.5|40056.5|40097.8|40057.8|40089|40049|21
1652264700000|2022-05-11 10:25:00|40097.7|40057.7|40110.2|40070.2|40126.5|40086.5|40097.7|40057.7|10
1652265000000|2022-05-11 10:30:00|40111.5|40071.5|40137.7|40097.7|40141.4|40101.4|40109|40069|25
1652265300000|2022-05-11 10:35:00|40141.4|40101.4|40138.9|40098.9|40148.9|40108.9|40130.1|40090.1|26
1652265600000|2022-05-11 10:40:00|40137.6|40097.6|40148.9|40108.9|40161.4|40121.4|40133.9|40093.9|16
1652265900000|2022-05-11 10:45:00|40146.4|40106.4|40192.6|40152.6|40206.3|40166.3|40138.8|40098.8|33
1652266200000|2022-05-11 10:50:00|40183.8|40143.8|40148.8|40108.8|40188.8|40148.8|40148.8|40108.8|20
1652266500000|2022-05-11 10:55:00|40156.3|40116.3|40170|40130|40172.5|40132.5|40146.3|40106.3|63
1652266800000|2022-05-11 11:00:00|40166.3|40126.3|40163.7|40123.7|40172.5|40132.5|40156.2|40116.2|21
1652267100000|2022-05-11 11:05:00|40162.5|40122.5|40197.4|40157.4|40202.5|40162.5|40155|40115|18
1652267400000|2022-05-11 11:10:00|40196.2|40156.2|40163.6|40123.6|40196.2|40156.2|40154.9|40114.9|17
1652267700000|2022-05-11 11:15:00|40158.6|40118.6|40167.4|40127.4|40198.6|40158.6|40158.6|40118.6|33
1652268000000|2022-05-11 11:20:00|40168.6|40128.6|40109.8|40069.8|40183.6|40143.6|40106.1|40066.1|47
1652268300000|2022-05-11 11:25:00|40106.1|40066.1|40113.5|40073.5|40123.6|40083.6|40098.6|40058.6|27
1652268600000|2022-05-11 11:30:00|40108.5|40068.5|40138.5|40098.5|40157.3|40117.3|40098.5|40058.5|62
1652268900000|2022-05-11 11:35:00|40148.5|40108.5|40118.5|40078.5|40148.5|40108.5|40094.7|40054.7|59
1652269200000|2022-05-11 11:40:00|40122.2|40082.2|40118.4|40078.4|40132.2|40092.2|40117.2|40077.2|26
1652269500000|2022-05-11 11:45:00|40102.2|40062.2|40118.4|40078.4|40137.2|40097.2|40102.2|40062.2|44
1652269800000|2022-05-11 11:50:00|40122.2|40082.2|40099.6|40059.6|40127.1|40087.1|40098.4|40058.4|43
1652270100000|2022-05-11 11:55:00|40094.6|40054.6|40084.6|40044.6|40100.9|40060.9|40077.1|40037.1|31
1652270400000|2022-05-11 12:00:00|40074.6|40034.6|40080.8|40040.8|40080.8|40040.8|40053.3|40013.3|89
1652270700000|2022-05-11 12:05:00|40082.1|40042.1|40087|40047|40109.6|40069.6|40062.1|40022.1|107
1652271000000|2022-05-11 12:10:00|40085.8|40045.8|40090.7|40050.7|40109.5|40069.5|40067|40027|42
1652271300000|2022-05-11 12:15:00|40094.5|40054.5|40050.7|40010.7|40095.7|40055.7|40049.5|40009.5|37
1652271600000|2022-05-11 12:20:00|40040.7|40000.7|40065.7|40025.7|40065.7|40025.7|40029.4|39989.4|99
1652271900000|2022-05-11 12:25:00|40061.9|40021.9|40074.4|40034.4|40075.6|40035.6|40046.9|40006.9|26
1652272200000|2022-05-11 12:30:00|40080.6|40040.6|40098.1|40058.1|40108.1|40068.1|40066.9|40026.9|84
1652272500000|2022-05-11 12:35:00|40094.3|40054.3|40085.6|40045.6|40108.1|40068.1|40066.8|40026.8|140
1652272800000|2022-05-11 12:40:00|40089.3|40049.3|40089.3|40049.3|40100.6|40060.6|40050.6|40010.6|87
1652275800000|2022-05-11 13:30:00|40121.5|40081.5|40110.3|40070.3|40122.8|40082.8|39887.8|39847.8|1215
1652276100000|2022-05-11 13:35:00|40111.5|40071.5|40365.1|40325.1|40382.6|40342.6|40106.5|40066.5|1190
1652276400000|2022-05-11 13:40:00|40370.1|40330.1|40455|40415|40516.3|40476.3|40362.6|40322.6|713
1652276700000|2022-05-11 13:45:00|40456.3|40416.3|40336.3|40296.3|40515|40475|40332.5|40292.5|652
1652277000000|2022-05-11 13:50:00|40341.3|40301.3|40305|40265|40366.3|40326.3|40275|40235|625
1652277300000|2022-05-11 13:55:00|40306.3|40266.3|40408.7|40368.7|40449.9|40409.9|40257.5|40217.5|383
1652277600000|2022-05-11 14:00:00|40403.7|40363.7|40458.7|40418.7|40463.7|40423.7|40395|40355|401
1652277900000|2022-05-11 14:05:00|40462.4|40422.4|40533.6|40493.6|40559.9|40519.9|40462.4|40422.4|545
1652278200000|2022-05-11 14:10:00|40529.9|40489.9|40347.4|40307.4|40539.9|40499.9|40319.9|40279.9|499
1652278500000|2022-05-11 14:15:00|40337.4|40297.4|40418.6|40378.6|40434.9|40394.9|40329.9|40289.9|357
1652278800000|2022-05-11 14:20:00|40419.9|40379.9|40474.8|40434.8|40479.8|40439.8|40402.4|40362.4|159
1652279100000|2022-05-11 14:25:00|40471.1|40431.1|40554.8|40514.8|40558.5|40518.5|40454.8|40414.8|226
1652279400000|2022-05-11 14:30:00|40553.5|40513.5|40237.3|40197.3|40572.3|40532.3|40237.3|40197.3|475
1652279700000|2022-05-11 14:35:00|40236.1|40196.1|40014.9|39974.9|40236.1|40196.1|39976.2|39936.2|711
1652280000000|2022-05-11 14:40:00|40022.4|39982.4|40137.3|40097.3|40137.3|40097.3|39981.1|39941.1|532
1652280300000|2022-05-11 14:45:00|40138.5|40098.5|40108.6|40068.6|40157.3|40117.3|40099.8|40059.8|271
1652280600000|2022-05-11 14:50:00|40112.3|40072.3|40006.1|39966.1|40112.3|40072.3|40001.1|39961.1|212
1652280900000|2022-05-11 14:55:00|40011.1|39971.1|40023.6|39983.6|40027.3|39987.3|39987.3|39947.3|242
1652281200000|2022-05-11 15:00:00|40017.3|39977.3|40011|39971|40037.3|39997.3|39987.3|39947.3|260
1652281500000|2022-05-11 15:05:00|40001|39961|39946.1|39906.1|40017.3|39977.3|39922.3|39882.3|150
1652281800000|2022-05-11 15:10:00|39944.8|39904.8|39881|39841|40011|39971|39877.3|39837.3|334
1652282100000|2022-05-11 15:15:00|39877.3|39837.3|39881|39841|39898.5|39858.5|39844.8|39804.8|337
1652282400000|2022-05-11 15:20:00|39877.3|39837.3|39802.3|39762.3|39886|39846|39801.1|39761.1|309
1652282700000|2022-05-11 15:25:00|39801|39761|39792.3|39752.3|39812.3|39772.3|39783.6|39743.6|375
1652283000000|2022-05-11 15:30:00|39793.6|39753.6|39818.5|39778.5|39842.3|39802.3|39783.5|39743.5|170
1652283300000|2022-05-11 15:35:00|39814.8|39774.8|39813.6|39773.6|39824.8|39784.8|39786|39746|243
1652283600000|2022-05-11 15:40:00|39808.6|39768.6|39688.7|39648.7|39834.8|39794.8|39688.7|39648.7|259
1652283900000|2022-05-11 15:45:00|39693.7|39653.7|39777.4|39737.4|39791.1|39751.1|39663.7|39623.7|342
1652284200000|2022-05-11 15:50:00|39781.1|39741.1|39773.6|39733.6|39793.6|39753.6|39719.9|39679.9|167
1652284500000|2022-05-11 15:55:00|39768.6|39728.6|39804.8|39764.8|39811.1|39771.1|39721.1|39681.1|236
1652284800000|2022-05-11 16:00:00|39801.1|39761.1|39772.4|39732.4|39811.1|39771.1|39746.1|39706.1|124
1652285100000|2022-05-11 16:05:00|39778.6|39738.6|39771.2|39731.2|39786.2|39746.2|39738.7|39698.7|192
1652285400000|2022-05-11 16:10:00|39767.4|39727.4|39727.4|39687.4|39767.4|39727.4|39713.7|39673.7|209
1652285700000|2022-05-11 16:15:00|39726.1|39686.1|39724.8|39684.8|39764.8|39724.8|39704.8|39664.8|118
1652286000000|2022-05-11 16:20:00|39723.6|39683.6|39846|39806|39889.7|39849.7|39714.8|39674.8|261
1652286300000|2022-05-11 16:25:00|39849.7|39809.7|39766|39726|39859.7|39819.7|39766|39726|148
1652286600000|2022-05-11 16:30:00|39762.3|39722.3|39753.4|39713.4|39820.9|39780.9|39743.4|39703.4|217
1652286900000|2022-05-11 16:35:00|39752.2|39712.2|39700.9|39660.9|39769.7|39729.7|39699.7|39659.7|167
1652287200000|2022-05-11 16:40:00|39709.7|39669.7|39720.9|39680.9|39768.4|39728.4|39700.9|39660.9|256
1652287500000|2022-05-11 16:45:00|39719.7|39679.7|39755.9|39715.9|39769.6|39729.6|39700.9|39660.9|290
1652287800000|2022-05-11 16:50:00|39765.9|39725.9|39864.5|39824.5|39864.5|39824.5|39749.6|39709.6|388
1652288100000|2022-05-11 16:55:00|39869.5|39829.5|39870.8|39830.8|39904.5|39864.5|39817.1|39777.1|337
1652288400000|2022-05-11 17:00:00|39867|39827|40030.4|39990.4|40042.9|40002.9|39822|39782|346
1652288700000|2022-05-11 17:05:00|40029.1|39989.1|40012.8|39972.8|40085.3|40045.3|39989.1|39949.1|325
1652289000000|2022-05-11 17:10:00|40009|39969|39947.8|39907.8|40039|39999|39941.6|39901.6|197
1652289300000|2022-05-11 17:15:00|39951.5|39911.5|39912.7|39872.7|39951.5|39911.5|39870.3|39830.3|195
1652289600000|2022-05-11 17:20:00|39909|39869|39847.8|39807.8|39912.7|39872.7|39821.5|39781.5|274
1652289900000|2022-05-11 17:25:00|39852.8|39812.8|39847.7|39807.7|39874|39834|39839|39799|79
1652290200000|2022-05-11 17:30:00|39850.3|39810.3|39881.4|39841.4|39891.4|39851.4|39834|39794|149
1652290500000|2022-05-11 17:35:00|39877.7|39837.7|39800.2|39760.2|39881.4|39841.4|39776.5|39736.5|205
1652290800000|2022-05-11 17:40:00|39796.5|39756.5|39796.5|39756.5|39838.9|39798.9|39796.5|39756.5|99
1652291100000|2022-05-11 17:45:00|39790.2|39750.2|39801.4|39761.4|39816.4|39776.4|39742.7|39702.7|258
1652291400000|2022-05-11 17:50:00|39800.2|39760.2|39823.9|39783.9|39843.9|39803.9|39792.6|39752.6|117
1652291700000|2022-05-11 17:55:00|39825.1|39785.1|39806.4|39766.4|39825.1|39785.1|39778.9|39738.9|215
1652292000000|2022-05-11 18:00:00|39808.9|39768.9|39768.9|39728.9|39826.4|39786.4|39748.9|39708.9|447
1652292300000|2022-05-11 18:05:00|39773.9|39733.9|39736.3|39696.3|39777.6|39737.6|39716.4|39676.4|434
1652292600000|2022-05-11 18:10:00|39735|39695|39672.7|39632.7|39750|39710|39663.9|39623.9|1509
1652292900000|2022-05-11 18:15:00|39682.7|39642.7|39652.5|39612.5|39730.1|39690.1|39626.3|39586.3|812
1652313600000|2022-05-12 00:00:00|39845.6|39805.6|39765.6|39725.6|39851.7|39811.7|39756.9|39716.9|149
1652313900000|2022-05-12 00:05:00|39770.6|39730.6|39789.3|39749.3|39799.3|39759.3|39764.3|39724.3|26
1652314200000|2022-05-12 00:10:00|39790.6|39750.6|39826.7|39786.7|39828|39788|39789.3|39749.3|32
1652314500000|2022-05-12 00:15:00|39830.4|39790.4|39801.8|39761.8|39831.8|39791.8|39793.1|39753.1|23
1652314800000|2022-05-12 00:20:00|39799.4|39759.4|39815.7|39775.7|39815.7|39775.7|39790.7|39750.7|16
1652315100000|2022-05-12 00:25:00|39807|39767|39815.7|39775.7|39819.4|39779.4|39797|39757|12
1652315400000|2022-05-12 00:30:00|39811.9|39771.9|39834.3|39794.3|39834.3|39794.3|39796.9|39756.9|16
1652315700000|2022-05-12 00:35:00|39824.3|39784.3|39836.9|39796.9|39841.9|39801.9|39818|39778|32
1652316000000|2022-05-12 00:40:00|39840.6|39800.6|39888|39848|39888|39848|39838|39798|34
1652316300000|2022-05-12 00:45:00|39886.7|39846.7|39848|39808|39886.7|39846.7|39839.3|39799.3|24
1652316600000|2022-05-12 00:50:00|39847.9|39807.9|39851.6|39811.6|39865.4|39825.4|39847.9|39807.9|15
1652316900000|2022-05-12 00:55:00|39846.6|39806.6|39881.6|39841.6|39881.6|39841.6|39842.9|39802.9|8
1652317200000|2022-05-12 01:00:00|39874.2|39834.2|39772.9|39732.9|39880.3|39840.3|39769.2|39729.2|86
1652317500000|2022-05-12 01:05:00|39769.2|39729.2|39787.8|39747.8|39787.8|39747.8|39757.9|39717.9|32
1652317800000|2022-05-12 01:10:00|39791.5|39751.5|39784.1|39744.1|39804.1|39764.1|39774.1|39734.1|18
1652318100000|2022-05-12 01:15:00|39782.8|39742.8|39802.8|39762.8|39821.5|39781.5|39777.8|39737.8|20
1652318400000|2022-05-12 01:20:00|39801.5|39761.5|39797.8|39757.8|39821.5|39781.5|39797.8|39757.8|16
1652318700000|2022-05-12 01:25:00|39802.8|39762.8|39784|39744|39804.1|39764.1|39777.7|39737.7|14
1652319000000|2022-05-12 01:30:00|39787.7|39747.7|39794|39754|39814|39774|39787.7|39747.7|18
1652319300000|2022-05-12 01:35:00|39795.3|39755.3|39765.3|39725.3|39805.3|39765.3|39764|39724|13
1652319600000|2022-05-12 01:40:00|39769|39729|39791.5|39751.5|39796.5|39756.5|39769|39729|18
1652319900000|2022-05-12 01:45:00|39787.8|39747.8|39786.5|39746.5|39796.5|39756.5|39771.5|39731.5|17
1652320200000|2022-05-12 01:50:00|39781.5|39741.5|39781.5|39741.5|39796.5|39756.5|39776.5|39736.5|6
1652320500000|2022-05-12 01:55:00|39775.2|39735.2|39766.5|39726.5|39775.2|39735.2|39745.2|39705.2|11
1652320800000|2022-05-12 02:00:00|39771.5|39731.5|39755.1|39715.1|39776.5|39736.5|39727.5|39687.5|30
1652321100000|2022-05-12 02:05:00|39753.8|39713.8|39735.1|39695.1|39755.1|39715.1|39733.8|39693.8|5
1652321400000|2022-05-12 02:10:00|39738.8|39698.8|39738.8|39698.8|39748.8|39708.8|39735.1|39695.1|4
1652321700000|2022-05-12 02:15:00|39735.1|39695.1|39735.1|39695.1|39735.1|39695.1|39727.5|39687.5|10
1652322000000|2022-05-12 02:20:00|39730.1|39690.1|39727.6|39687.6|39731.3|39691.3|39721.3|39681.3|4
1652322300000|2022-05-12 02:25:00|39722.6|39682.6|39760|39720|39775|39735|39722.6|39682.6|17
1652322600000|2022-05-12 02:30:00|39761.3|39721.3|39730|39690|39761.3|39721.3|39721.3|39681.3|13
1652322900000|2022-05-12 02:35:00|39726.3|39686.3|39716.3|39676.3|39726.3|39686.3|39701.3|39661.3|19
1652323200000|2022-05-12 02:40:00|39710|39670|39661.2|39621.2|39721.3|39681.3|39659.9|39619.9|22
1652323500000|2022-05-12 02:45:00|39659.9|39619.9|39656.2|39616.2|39681.2|39641.2|39651.2|39611.2|36
1652323800000|2022-05-12 02:50:00|39652.5|39612.5|39671.2|39631.2|39681.2|39641.2|39631.2|39591.2|24
1652324100000|2022-05-12 02:55:00|39667.5|39627.5|39647.5|39607.5|39676.2|39636.2|39646.2|39606.2|13
1652324400000|2022-05-12 03:00:00|39651.1|39611.1|39678.7|39638.7|39678.7|39638.7|39633.7|39593.7|46
1652324700000|2022-05-12 03:05:00|39682.4|39642.4|39700|39660|39720|39680|39678.7|39638.7|27
1652325000000|2022-05-12 03:10:00|39703.7|39663.7|39720|39680|39733.7|39693.7|39700|39660|14
1652325300000|2022-05-12 03:15:00|39718.7|39678.7|39723.7|39683.7|39733.7|39693.7|39718.7|39678.7|4
1652325600000|2022-05-12 03:20:00|39725|39685|39732.5|39692.5|39769.9|39729.9|39718.8|39678.8|41
1652325900000|2022-05-12 03:25:00|39722.5|39682.5|39736.2|39696.2|39746.2|39706.2|39718.8|39678.8|9
1652326200000|2022-05-12 03:30:00|39732.5|39692.5|39712.5|39672.5|39736.2|39696.2|39708.8|39668.8|8
1652326500000|2022-05-12 03:35:00|39708.8|39668.8|39682.5|39642.5|39732.5|39692.5|39682.5|39642.5|28
1652326800000|2022-05-12 03:40:00|39676.2|39636.2|39662.4|39622.4|39676.2|39636.2|39657.4|39617.4|7
1652327100000|2022-05-12 03:45:00|39661.1|39621.1|39667.4|39627.4|39667.4|39627.4|39657.4|39617.4|2
1652327400000|2022-05-12 03:50:00|39665|39625|39665|39625|39665|39625|39665|39625|3
1652327700000|2022-05-12 03:55:00|39660|39620|39675|39635|39683.7|39643.7|39651.3|39611.3|28
1652328000000|2022-05-12 04:00:00|39678.7|39638.7|39668.6|39628.6|39688.7|39648.7|39665|39625|5
1652328300000|2022-05-12 04:05:00|39665|39625|39684.9|39644.9|39684.9|39644.9|39661.3|39621.3|4
1652328600000|2022-05-12 04:10:00|39688.6|39648.6|39673.6|39633.6|39688.6|39648.6|39671.2|39631.2|3
1652328900000|2022-05-12 04:15:00|39669.9|39629.9|39664.9|39624.9|39669.9|39629.9|39659.9|39619.9|6
1652329200000|2022-05-12 04:20:00|39668.6|39628.6|39647.5|39607.5|39673.6|39633.6|39647.5|39607.5|13
1652329500000|2022-05-12 04:25:00|39651.2|39611.2|39637.4|39597.4|39651.2|39611.2|39636.1|39596.1|11
1652329800000|2022-05-12 04:30:00|39636.1|39596.1|39653.5|39613.5|39657.2|39617.2|39632.4|39592.4|11
1652330100000|2022-05-12 04:35:00|39643.5|39603.5|39623.5|39583.5|39643.5|39603.5|39619.8|39579.8|14
1652330400000|2022-05-12 04:40:00|39624.8|39584.8|39613.4|39573.4|39628.5|39588.5|39609.8|39569.8|7
1652330700000|2022-05-12 04:45:00|39609.8|39569.8|39623.4|39583.4|39633.4|39593.4|39609.8|39569.8|5
1652331000000|2022-05-12 04:50:00|39618.4|39578.4|39623.4|39583.4|39627.1|39587.1|39618.4|39578.4|8
1652331300000|2022-05-12 04:55:00|39619.7|39579.7|39622.1|39582.1|39622.1|39582.1|39608.4|39568.4|42
1652331600000|2022-05-12 05:00:00|39622|39582|39622|39582|39622|39582|39618.4|39578.4|4
1652331900000|2022-05-12 05:05:00|39620.7|39580.7|39612|39572|39622|39582|39605.7|39565.7|17
1652332200000|2022-05-12 05:10:00|39613.3|39573.3|39639.4|39599.4|39639.4|39599.4|39607|39567|43
1652332500000|2022-05-12 05:15:00|39640.7|39600.7|39622|39582|39645.7|39605.7|39608.3|39568.3|15
1652332800000|2022-05-12 05:20:00|39617|39577|39605.6|39565.6|39617|39577|39604.3|39564.3|30
1652333100000|2022-05-12 05:25:00|39609.3|39569.3|39621.9|39581.9|39630.6|39590.6|39605.6|39565.6|17
1652333400000|2022-05-12 05:30:00|39625.6|39585.6|39604.3|39564.3|39630.6|39590.6|39584.3|39544.3|33
1652333700000|2022-05-12 05:35:00|39605.6|39565.6|39571.9|39531.9|39610.6|39570.6|39565.5|39525.5|40
1652334000000|2022-05-12 05:40:00|39570.5|39530.5|39563.1|39523.1|39580.5|39540.5|39554.5|39514.5|14
1652334300000|2022-05-12 05:45:00|39564.5|39524.5|39573.1|39533.1|39573.1|39533.1|39554.4|39514.4|10
1652334600000|2022-05-12 05:50:00|39569.4|39529.4|39568.1|39528.1|39569.4|39529.4|39558.1|39518.1|5
1652334900000|2022-05-12 05:55:00|39574.4|39534.4|39594.4|39554.4|39594.4|39554.4|39573.1|39533.1|15
1652335200000|2022-05-12 06:00:00|39593.1|39553.1|39583|39543|39604.4|39564.4|39574.4|39534.4|21
1652335500000|2022-05-12 06:05:00|39578|39538|39544.3|39504.3|39604.4|39564.4|39543|39503|61
1652335800000|2022-05-12 06:10:00|39545.7|39505.7|39549.3|39509.3|39555.6|39515.6|39539.3|39499.3|8
1652336100000|2022-05-12 06:15:00|39554.3|39514.3|39544.3|39504.3|39559.3|39519.3|39539.3|39499.3|21
1652336400000|2022-05-12 06:20:00|39553|39513|39539.3|39499.3|39559.3|39519.3|39539.3|39499.3|50
1652336700000|2022-05-12 06:25:00|39537.9|39497.9|39517.9|39477.9|39547.9|39507.9|39517.9|39477.9|72
1652337000000|2022-05-12 06:30:00|39524.2|39484.2|39557.9|39517.9|39557.9|39517.9|39522.9|39482.9|22
1652337300000|2022-05-12 06:35:00|39562.9|39522.9|39587.9|39547.9|39597.9|39557.9|39562.9|39522.9|4
1652337600000|2022-05-12 06:40:00|39589.2|39549.2|39597.8|39557.8|39607.9|39567.9|39582.9|39542.9|11
1652337900000|2022-05-12 06:45:00|39594.2|39554.2|39587.8|39547.8|39596.5|39556.5|39567.8|39527.8|16
1652338200000|2022-05-12 06:50:00|39584.1|39544.1|39597.8|39557.8|39597.8|39557.8|39567.8|39527.8|18
1652338500000|2022-05-12 06:55:00|39596.5|39556.5|39597.8|39557.8|39597.8|39557.8|39582.8|39542.8|48
1652338800000|2022-05-12 07:00:00|39601.5|39561.5|39602.7|39562.7|39614.1|39574.1|39581.4|39541.4|35
1652339100000|2022-05-12 07:05:00|39601.4|39561.4|39615.1|39575.1|39625.1|39585.1|39595.1|39555.1|38
1652339400000|2022-05-12 07:10:00|39613.8|39573.8|39603.7|39563.7|39617.4|39577.4|39602.4|39562.4|24
1652339700000|2022-05-12 07:15:00|39620.1|39580.1|39613.7|39573.7|39630|39590|39602.4|39562.4|23
1652340000000|2022-05-12 07:20:00|39612.4|39572.4|39605|39565|39615|39575|39602.4|39562.4|12
1652340300000|2022-05-12 07:25:00|39603.7|39563.7|39618.7|39578.7|39640|39600|39602.4|39562.4|64
1652340600000|2022-05-12 07:30:00|39620|39580|39638.6|39598.6|39638.6|39598.6|39608.6|39568.6|16
1652340900000|2022-05-12 07:35:00|39640|39600|39658.6|39618.6|39663.6|39623.6|39633.6|39593.6|41
1652341200000|2022-05-12 07:40:00|39657.3|39617.3|39653.6|39613.6|39657.3|39617.3|39633.6|39593.6|17
1652341500000|2022-05-12 07:45:00|39658.6|39618.6|39656.2|39616.2|39663.6|39623.6|39642.3|39602.3|24
1652341800000|2022-05-12 07:50:00|39654.9|39614.9|39664.9|39624.9|39664.9|39624.9|39646.2|39606.2|16
1652342100000|2022-05-12 07:55:00|39661.2|39621.2|39644.8|39604.8|39664.9|39624.9|39639.8|39599.8|13
1652342400000|2022-05-12 08:00:00|39643.5|39603.5|39634.8|39594.8|39659.8|39619.8|39614.8|39574.8|28
1652342700000|2022-05-12 08:05:00|39631.1|39591.1|39649.8|39609.8|39654.8|39614.8|39618.5|39578.5|7
1652343000000|2022-05-12 08:10:00|39654.8|39614.8|39664.8|39624.8|39669.8|39629.8|39654.8|39614.8|9
1652343300000|2022-05-12 08:15:00|39659.8|39619.8|39651.1|39611.1|39659.8|39619.8|39634.7|39594.7|14
1652343600000|2022-05-12 08:20:00|39654.7|39614.7|39664.7|39624.7|39664.7|39624.7|39641|39601|22
1652343900000|2022-05-12 08:25:00|39666|39626|39698.4|39658.4|39698.4|39658.4|39658.4|39618.4|57
1652344200000|2022-05-12 08:30:00|39703.4|39663.4|39657|39617|39704.7|39664.7|39657|39617|32
1652344500000|2022-05-12 08:35:00|39658.3|39618.3|39685.7|39645.7|39689.3|39649.3|39655.7|39615.7|34
1652344800000|2022-05-12 08:40:00|39684.3|39644.3|39679.3|39639.3|39689.3|39649.3|39664.3|39624.3|13
1652345100000|2022-05-12 08:45:00|39675.6|39635.6|39686.9|39646.9|39686.9|39646.9|39661.9|39621.9|29
1652345400000|2022-05-12 08:50:00|39685.6|39645.6|39696.9|39656.9|39700.6|39660.6|39676.9|39636.9|13
1652345700000|2022-05-12 08:55:00|39695.6|39655.6|39690.6|39650.6|39696.9|39656.9|39680.6|39640.6|15
1652346000000|2022-05-12 09:00:00|39686.9|39646.9|39718.9|39678.9|39723.9|39683.9|39676.9|39636.9|144
1652346300000|2022-05-12 09:05:00|39728.9|39688.9|39748.9|39708.9|39763.6|39723.6|39726.2|39686.2|87
1652346600000|2022-05-12 09:10:00|39752.6|39712.6|39769.9|39729.9|39776.2|39736.2|39722.5|39682.5|27
1652346900000|2022-05-12 09:15:00|39771.2|39731.2|39801.2|39761.2|39816.2|39776.2|39769.9|39729.9|55
1652347200000|2022-05-12 09:20:00|39797.5|39757.5|39791.1|39751.1|39806.2|39766.2|39791.1|39751.1|28
1652347500000|2022-05-12 09:25:00|39786.1|39746.1|39786.1|39746.1|39786.1|39746.1|39757.5|39717.5|52
1652347800000|2022-05-12 09:30:00|39777.4|39737.4|39789.8|39749.8|39813.4|39773.4|39761.1|39721.1|64
1652348100000|2022-05-12 09:35:00|39792.4|39752.4|39801.1|39761.1|39801.1|39761.1|39776.1|39736.1|19
1652348400000|2022-05-12 09:40:00|39796.1|39756.1|39819.7|39779.7|39821|39781|39779.7|39739.7|33
1652348700000|2022-05-12 09:45:00|39816|39776|39782.3|39742.3|39826|39786|39771|39731|20
1652349000000|2022-05-12 09:50:00|39787.3|39747.3|39751.3|39711.3|39787.3|39747.3|39730|39690|39
1652349300000|2022-05-12 09:55:00|39750|39710|39725.2|39685.2|39752.6|39712.6|39716.3|39676.3|43
1652349600000|2022-05-12 10:00:00|39727.6|39687.6|39729.9|39689.9|39751.2|39711.2|39722.6|39682.6|37
1652349900000|2022-05-12 10:05:00|39731.2|39691.2|39707.5|39667.5|39732.6|39692.6|39706.2|39666.2|20
1652350200000|2022-05-12 10:10:00|39706.2|39666.2|39658.8|39618.8|39716.2|39676.2|39656.2|39616.2|81
1652350500000|2022-05-12 10:15:00|39665.2|39625.2|39708.8|39668.8|39713.8|39673.8|39665.2|39625.2|29
1652350800000|2022-05-12 10:20:00|39703.8|39663.8|39718.8|39678.8|39720.1|39680.1|39685.1|39645.1|38
1652351100000|2022-05-12 10:25:00|39717.4|39677.4|39747.4|39707.4|39747.4|39707.4|39717.4|39677.4|14
1652351400000|2022-05-12 10:30:00|39748.8|39708.8|39746.1|39706.1|39752.4|39712.4|39728.7|39688.7|48
1652351700000|2022-05-12 10:35:00|39747.4|39707.4|39749.7|39709.7|39766.1|39726.1|39744.7|39704.7|47
1652352000000|2022-05-12 10:40:00|39746|39706|39737.3|39697.3|39751|39711|39717.4|39677.4|38
1652352300000|2022-05-12 10:45:00|39742.3|39702.3|39782.3|39742.3|39783.3|39743.3|39732.3|39692.3|20
1652352600000|2022-05-12 10:50:00|39778.6|39738.6|39772.3|39732.3|39782.3|39742.3|39753.6|39713.6|14
1652352900000|2022-05-12 10:55:00|39773.6|39733.6|39807.3|39767.3|39815.9|39775.9|39749.9|39709.9|32
1652353200000|2022-05-12 11:00:00|39813.6|39773.6|39787.2|39747.2|39817.3|39777.3|39787.2|39747.2|19
1652353500000|2022-05-12 11:05:00|39790.9|39750.9|39787.2|39747.2|39797.2|39757.2|39777.2|39737.2|5
1652353800000|2022-05-12 11:10:00|39790.9|39750.9|39807.2|39767.2|39807.2|39767.2|39783.5|39743.5|5
1652354100000|2022-05-12 11:15:00|39808.5|39768.5|39838.2|39798.2|39840.8|39800.8|39808.5|39768.5|24
1652354400000|2022-05-12 11:20:00|39839.5|39799.5|39869.5|39829.5|39880.8|39840.8|39838.1|39798.1|23
1652354700000|2022-05-12 11:25:00|39865.8|39825.8|39872.1|39832.1|39880.8|39840.8|39860.8|39820.8|21
1652355000000|2022-05-12 11:30:00|39863.4|39823.4|39875.7|39835.7|39875.8|39835.8|39849.8|39809.8|25
1652355300000|2022-05-12 11:35:00|39877.1|39837.1|39873.4|39833.4|39885.7|39845.7|39858.4|39818.4|29
1652355600000|2022-05-12 11:40:00|39870.7|39830.7|39877|39837|39897|39857|39848.4|39808.4|49
1652355900000|2022-05-12 11:45:00|39873.4|39833.4|39891|39851|39898.3|39858.3|39869.7|39829.7|69
1652356200000|2022-05-12 11:50:00|39889.7|39849.7|39884.6|39844.6|39909.7|39869.7|39868.3|39828.3|50
1652356500000|2022-05-12 11:55:00|39888.3|39848.3|39860.9|39820.9|39898.3|39858.3|39860.9|39820.9|29
1652356800000|2022-05-12 12:00:00|39864.6|39824.6|39813.2|39773.2|39885.9|39845.9|39808.2|39768.2|83
1652357100000|2022-05-12 12:05:00|39808.2|39768.2|39815.9|39775.9|39837.2|39797.2|39794.6|39754.6|42
1652357400000|2022-05-12 12:10:00|39812.2|39772.2|39840.9|39800.9|39850.9|39810.9|39797.2|39757.2|20
1652357700000|2022-05-12 12:15:00|39839.5|39799.5|39864.5|39824.5|39888.2|39848.2|39825.9|39785.9|98
1652358000000|2022-05-12 12:20:00|39863.2|39823.2|39833.5|39793.5|39869.5|39829.5|39825.8|39785.8|29
1652358300000|2022-05-12 12:25:00|39832.1|39792.1|39838.5|39758.5|39843.5|39803.5|39813.5|39758.5|54
1652358600000|2022-05-12 12:30:00|39811.1|39771.1|39740.8|39700.8|39818.5|39771.1|39732.1|39692.1|74
1652358900000|2022-05-12 12:35:00|39742.1|39702.1|39800.4|39760.4|39845.4|39805.4|39742.1|39702.1|129
1652359200000|2022-05-12 12:40:00|39796.7|39756.7|39769|39729|39799|39759|39739|39699|48
1652362200000|2022-05-12 13:30:00|39769.8|39729.8|39742.4|39702.4|39802.1|39762.1|39612.8|39572.8|1020
1652362500000|2022-05-12 13:35:00|39741.1|39701.1|39879.7|39839.7|39909.7|39869.7|39692.4|39652.4|623
1652362800000|2022-05-12 13:40:00|39886|39846|40008.3|39968.3|40023.3|39983.3|39841|39801|642
1652363100000|2022-05-12 13:45:00|40003.3|39963.3|39903.3|39863.3|40037|39997|39869.7|39829.7|539
1652363400000|2022-05-12 13:50:00|39898.3|39858.3|39829.6|39789.6|39903.3|39863.3|39819.6|39779.6|272
1652363700000|2022-05-12 13:55:00|39833.3|39793.3|39799.6|39759.6|39833.3|39793.3|39757.3|39717.3|263
1652364000000|2022-05-12 14:00:00|39794.6|39754.6|39818.2|39778.2|39836.9|39796.9|39752.3|39712.3|340
1652364300000|2022-05-12 14:05:00|39826.9|39786.9|39860.5|39820.5|39875.5|39835.5|39816.9|39776.9|261
1652364600000|2022-05-12 14:10:00|39864.2|39824.2|39900.5|39860.5|39934.1|39894.1|39845.5|39805.5|287
1652364900000|2022-05-12 14:15:00|39904.1|39864.1|39992.8|39952.8|40012.8|39972.8|39894.1|39854.1|304
1652365200000|2022-05-12 14:20:00|39982.8|39942.8|40005.1|39965.1|40021.4|39981.4|39964.1|39924.1|251
1652365500000|2022-05-12 14:25:00|40008.7|39968.7|40032.3|39992.3|40062.4|40022.4|39993.7|39953.7|396
1652365800000|2022-05-12 14:30:00|40028.7|39988.7|39931.3|39891.3|40038.7|39998.7|39901.3|39861.3|409
1652366100000|2022-05-12 14:35:00|39941.3|39901.3|39831.3|39791.3|39941.3|39901.3|39831.3|39791.3|285
1652366400000|2022-05-12 14:40:00|39827.7|39787.7|39827.6|39787.6|39851.3|39811.3|39808|39768|422
1652366700000|2022-05-12 14:45:00|39831.3|39791.3|39861.2|39821.2|39861.3|39821.3|39790.3|39750.3|315
1652367000000|2022-05-12 14:50:00|39857.6|39817.6|39861.2|39821.2|39863.9|39823.9|39827.6|39787.6|156
1652367300000|2022-05-12 14:55:00|39857.6|39817.6|39847.5|39807.5|39877.5|39837.5|39805.2|39765.2|225
1652367600000|2022-05-12 15:00:00|39846.2|39806.2|40023.1|39983.1|40029.4|39989.4|39846.2|39806.2|299
1652367900000|2022-05-12 15:05:00|40021.7|39981.7|40107.7|40067.7|40122.7|40082.7|39989.4|39949.4|527
1652368200000|2022-05-12 15:10:00|40109|40069|40151.3|40111.3|40167.7|40127.7|40101.7|40061.7|410
1652368500000|2022-05-12 15:15:00|40147.6|40107.6|40147.6|40107.6|40165|40125|40086.3|40046.3|270
1652368800000|2022-05-12 15:20:00|40151.3|40111.3|40150.3|40110.3|40157.6|40117.6|40117.6|40077.6|156
1652369100000|2022-05-12 15:25:00|40153.9|40113.9|40138.9|40098.9|40168.9|40128.9|40107.6|40067.6|227
1652369400000|2022-05-12 15:30:00|40142.6|40102.6|40322.1|40282.1|40359.4|40319.4|40140.2|40100.2|788
1652369700000|2022-05-12 15:35:00|40323.5|40283.5|40342.1|40302.1|40359.4|40319.4|40298.5|40258.5|357
1652370000000|2022-05-12 15:40:00|40338.4|40298.4|40341.5|40301.5|40364.8|40324.8|40296.1|40256.1|417
1652370300000|2022-05-12 15:45:00|40342.8|40302.8|40372.8|40332.8|40457.4|40417.4|40342.8|40302.8|332
1652370600000|2022-05-12 15:50:00|40362.8|40322.8|40307.8|40267.8|40381.8|40341.8|40301.4|40261.4|225
1652370900000|2022-05-12 15:55:00|40312.8|40272.8|40375|40335|40411.4|40371.4|40312.8|40272.8|204
1652371200000|2022-05-12 16:00:00|40378.7|40338.7|40049.8|40009.8|40461|40418.3|39807.2|39767.2|1130
1652371500000|2022-05-12 16:05:00|40034.8|39994.8|40300.8|40260.8|40348.1|40308.1|40013.5|39973.5|693
1652371800000|2022-05-12 16:10:00|40297.1|40257.1|40248|40208|40421.7|40381.7|40232.1|40192.1|448
1652372100000|2022-05-12 16:15:00|40244.4|40204.4|40136.5|40096.5|40309.8|40269.8|40136.5|40096.5|472
1652372400000|2022-05-12 16:20:00|40127.8|40087.8|40020.5|39980.5|40131.5|40091.5|39951.9|39911.9|479
1652372700000|2022-05-12 16:25:00|40021.9|39981.9|39925.9|39885.9|40021.9|39981.9|39859.5|39819.5|564
1652373000000|2022-05-12 16:30:00|39929.5|39889.5|39902.2|39862.2|39943.2|39903.2|39899.5|39859.5|307
1652373300000|2022-05-12 16:35:00|39838.6|39798.6|39848.5|39808.5|39943.5|39903.5|39832.2|39792.2|345
1652373600000|2022-05-12 16:40:00|39849.9|39809.9|39891.2|39851.2|39914.9|39874.9|39750.3|39710.3|495
1652373900000|2022-05-12 16:45:00|39894.9|39854.9|39702|39662|39894.9|39854.9|39667|39627|401
1652374200000|2022-05-12 16:50:00|39695.6|39655.6|39622.4|39582.4|39745.6|39705.6|39622.4|39582.4|389
1652374500000|2022-05-12 16:55:00|39611|39571|39500|39460|39611|39571|39439.1|39399.1|1125
1652374800000|2022-05-12 17:00:00|39511|39471|39472.7|39432.7|39516.4|39476.4|39429.1|39389.1|370
1652375100000|2022-05-12 17:05:00|39467.7|39427.7|39429.1|39389.1|39536.4|39496.4|39427.7|39387.7|646
1652375400000|2022-05-12 17:10:00|39432.7|39392.7|39526.3|39486.3|39526.3|39486.3|39429.1|39389.1|556
1652375700000|2022-05-12 17:15:00|39527.7|39487.7|39465.4|39425.4|39531.3|39491.3|39452.7|39412.7|191
1652376000000|2022-05-12 17:20:00|39469|39429|39534.4|39494.4|39534.4|39494.4|39460.4|39420.4|309
1652376300000|2022-05-12 17:25:00|39530.8|39490.8|39568|39528|39571.7|39531.7|39494.4|39454.4|330
1652376600000|2022-05-12 17:30:00|39563|39523|39470.7|39430.7|39571.7|39531.7|39454.4|39414.4|278
1652376900000|2022-05-12 17:35:00|39474.4|39434.4|39461.1|39421.1|39484.4|39444.4|39449.8|39409.8|281
1652377200000|2022-05-12 17:40:00|39467.5|39427.5|39496.1|39456.1|39503.8|39463.8|39442.5|39402.5|436
1652377500000|2022-05-12 17:45:00|39499.7|39459.7|39477|39437|39509.7|39469.7|39442.4|39402.4|314
1652377800000|2022-05-12 17:50:00|39478.4|39438.4|39524.3|39484.3|39566.6|39526.6|39466.1|39426.1|395
1652378100000|2022-05-12 17:55:00|39534.3|39494.3|39496|39456|39534.3|39494.3|39469.7|39429.7|307
1652378400000|2022-05-12 18:00:00|39491|39451|39485.6|39445.6|39513.7|39473.7|39462.4|39422.4|338
1652378700000|2022-05-12 18:05:00|39490.6|39450.6|39494.2|39454.2|39504.3|39464.3|39462.9|39422.9|214
1652379000000|2022-05-12 18:10:00|39490.6|39450.6|39562.9|39522.9|39562.9|39522.9|39485.6|39445.6|1258
1652379300000|2022-05-12 18:15:00|39566.5|39526.5|39616.9|39576.9|39636.9|39596.9|39546.9|39506.9|681
1652400000000|2022-05-13 00:00:00|39619.3|39579.3|39667.9|39627.9|39705.7|39665.7|39560.7|39520.7|167
1652400300000|2022-05-13 00:05:00|39672.9|39632.9|39717.9|39677.9|39731.5|39691.5|39669.3|39629.3|45
1652400600000|2022-05-13 00:10:00|39712.9|39672.9|39739.2|39699.2|39754.2|39714.2|39704.3|39664.3|38
1652400900000|2022-05-13 00:15:00|39751.5|39711.5|39739.2|39699.2|39751.5|39711.5|39722.9|39682.9|38
1652401200000|2022-05-13 00:20:00|39742.8|39702.8|39739.2|39699.2|39762.8|39722.8|39730.6|39690.6|31
1652401500000|2022-05-13 00:25:00|39734.2|39694.2|39712.8|39672.8|39747.8|39707.8|39707.8|39667.8|10
1652401800000|2022-05-13 00:30:00|39707.8|39667.8|39745|39705|39746.4|39706.4|39707.8|39667.8|46
1652402100000|2022-05-13 00:35:00|39735|39695|39747.3|39707.3|39755.9|39715.9|39725|39685|42
1652402400000|2022-05-13 00:40:00|39744.5|39704.5|39767.2|39727.2|39767.2|39727.2|39732.3|39692.3|12
1652402700000|2022-05-13 00:45:00|39760.9|39720.9|39753.6|39713.6|39760.9|39720.9|39742.2|39702.2|7
1652403000000|2022-05-13 00:50:00|39757.2|39717.2|39762.2|39722.2|39767.2|39727.2|39753.6|39713.6|13
1652403300000|2022-05-13 00:55:00|39747.2|39707.2|39742.2|39702.2|39762.2|39722.2|39737.2|39697.2|52
1652403600000|2022-05-13 01:00:00|39738.6|39698.6|39757.2|39717.2|39798.6|39758.6|39725.8|39685.8|113
1652403900000|2022-05-13 01:05:00|39758.5|39718.5|39864.4|39824.4|39864.4|39824.4|39757.2|39717.2|61
1652404200000|2022-05-13 01:10:00|39868|39828|39842.1|39802.1|39869.4|39829.4|39834.4|39794.4|12
1652404500000|2022-05-13 01:15:00|39847.1|39807.1|39872.1|39832.1|39887.1|39847.1|39847.1|39807.1|43
1652404800000|2022-05-13 01:20:00|39877.1|39837.1|39872.1|39832.1|39897.1|39857.1|39872.1|39832.1|64
1652405100000|2022-05-13 01:25:00|39878.5|39838.5|39898.4|39858.4|39899.8|39859.8|39878.5|39838.5|116
1652405400000|2022-05-13 01:30:00|39899.8|39859.8|39823.4|39783.4|39899.8|39859.8|39823.4|39783.4|132
1652405700000|2022-05-13 01:35:00|39822|39782|39772|39732|39822|39782|39741.2|39701.2|57
1652406000000|2022-05-13 01:40:00|39774.8|39734.8|39741.2|39701.2|39794.8|39754.8|39741.2|39701.2|16
1652406300000|2022-05-13 01:45:00|39739.8|39699.8|39763.4|39723.4|39782|39742|39734.8|39694.8|8
1652406600000|2022-05-13 01:50:00|39773.4|39733.4|39752|39712|39777|39737|39743.4|39703.4|5
1652406900000|2022-05-13 01:55:00|39748.4|39708.4|39742|39702|39777|39737|39742|39702|9
1652407200000|2022-05-13 02:00:00|39743.3|39703.3|39840.5|39800.5|39886.9|39846.9|39743.3|39703.3|103
1652407500000|2022-05-13 02:05:00|39836.9|39796.9|39796.9|39756.9|39836.9|39796.9|39795.5|39755.5|11
1652407800000|2022-05-13 02:10:00|39800.5|39760.5|39778.3|39738.3|39801.9|39761.9|39765.5|39725.5|20
1652408100000|2022-05-13 02:15:00|39776.9|39736.9|39764.1|39724.1|39780.5|39740.5|39761.9|39721.9|4
1652408400000|2022-05-13 02:20:00|39755.5|39715.5|39769.1|39729.1|39770.5|39730.5|39744.1|39704.1|11
1652408700000|2022-05-13 02:25:00|39770.5|39730.5|39766.8|39726.8|39770.5|39730.5|39746.8|39706.8|9
1652409000000|2022-05-13 02:30:00|39765.4|39725.4|39790.4|39750.4|39801.8|39761.8|39765.4|39725.4|23
1652409300000|2022-05-13 02:35:00|39791.8|39751.8|39771.8|39731.8|39791.8|39751.8|39765.4|39725.4|4
1652409600000|2022-05-13 02:40:00|39775.4|39735.4|39741.8|39701.8|39781.8|39741.8|39741.8|39701.8|5
1652409900000|2022-05-13 02:45:00|39745.4|39705.4|39748.1|39708.1|39761.8|39721.8|39728.1|39688.1|17
1652410200000|2022-05-13 02:50:00|39751.7|39711.7|39774.5|39734.5|39778.1|39738.1|39750.9|39710.9|21
1652410500000|2022-05-13 02:55:00|39773.1|39733.1|39794.5|39754.5|39794.5|39754.5|39768.1|39728.1|4
1652410800000|2022-05-13 03:00:00|39798.1|39758.1|39804.5|39764.5|39814.5|39774.5|39794.5|39754.5|2
1652411100000|2022-05-13 03:05:00|39808.1|39768.1|39804.4|39764.4|39814.5|39774.5|39803.1|39763.1|7
1652411400000|2022-05-13 03:10:00|39810|39770|39824.4|39784.4|39824.4|39784.4|39804.4|39764.4|8
1652411700000|2022-05-13 03:15:00|39828|39788|39825.8|39785.8|39828|39788|39810.8|39770.8|15
1652412000000|2022-05-13 03:20:00|39824.4|39784.4|39824.4|39784.4|39834.4|39794.4|39814.4|39774.4|10
1652412300000|2022-05-13 03:25:00|39833|39793|39814.4|39774.4|39833|39793|39804.4|39764.4|4
1652412600000|2022-05-13 03:30:00|39809.4|39769.4|39804.3|39764.3|39815.7|39775.7|39798|39758|2
1652412900000|2022-05-13 03:35:00|39808|39768|39815.7|39775.7|39819.3|39779.3|39804.3|39764.3|8
1652413200000|2022-05-13 03:40:00|39814.3|39774.3|39834.3|39794.3|39834.3|39794.3|39814.3|39774.3|10
1652413500000|2022-05-13 03:45:00|39839.3|39799.3|39834.3|39794.3|39839.3|39799.3|39834.3|39794.3|0
1652413800000|2022-05-13 03:50:00|39824.3|39784.3|39832.9|39792.9|39834.3|39794.3|39824.3|39784.3|3
1652414100000|2022-05-13 03:55:00|39829.3|39789.3|39819.2|39779.2|39832.9|39792.9|39819.2|39779.2|4
1652414400000|2022-05-13 04:00:00|39815.6|39775.6|39815.6|39775.6|39815.6|39775.6|39812.9|39772.9|15
1652415000000|2022-05-13 04:10:00|39819.2|39779.2|39815.6|39775.6|39819.2|39779.2|39812.8|39772.8|1
1652415300000|2022-05-13 04:15:00|39814.2|39774.2|39809.2|39769.2|39815.6|39775.6|39809.2|39769.2|1
1652415600000|2022-05-13 04:20:00|39814.2|39774.2|39832.8|39792.8|39832.8|39792.8|39814.2|39774.2|6
1652415900000|2022-05-13 04:25:00|39829.1|39789.1|39822.7|39782.7|39832.8|39792.8|39821.4|39781.4|5
1652416200000|2022-05-13 04:30:00|39821.4|39781.4|39822.7|39782.7|39837.7|39797.7|39821.3|39781.3|7
1652416500000|2022-05-13 04:35:00|39821.3|39781.3|39812.7|39772.7|39822.7|39782.7|39805.5|39765.5|6
1652416800000|2022-05-13 04:40:00|39814.1|39774.1|39805.5|39765.5|39814.1|39774.1|39804.1|39764.1|1
1652417100000|2022-05-13 04:45:00|39809.1|39769.1|39815.4|39775.4|39815.5|39775.5|39805.5|39765.5|2
1652417400000|2022-05-13 04:50:00|39814.1|39774.1|39812.6|39772.6|39817.6|39777.6|39812.6|39772.6|3
1652417700000|2022-05-13 04:55:00|39822.6|39782.6|39841.2|39801.2|39841.2|39801.2|39822.6|39782.6|13
1652418000000|2022-05-13 05:00:00|39842.6|39802.6|39842.6|39802.6|39846.2|39806.2|39841.2|39801.2|1
1652418600000|2022-05-13 05:10:00|39844|39804|39817.6|39777.6|39844|39804|39810.4|39770.4|28
1652418900000|2022-05-13 05:15:00|39819|39779|39822.5|39782.5|39826.2|39786.2|39819|39779|3
1652419200000|2022-05-13 05:20:00|39818.9|39778.9|39822.5|39782.5|39822.5|39782.5|39812.5|39772.5|4
1652419500000|2022-05-13 05:25:00|39826.1|39786.1|39819.7|39779.7|39826.1|39786.1|39814.7|39774.7|3
1652419800000|2022-05-13 05:30:00|39816.1|39776.1|39842.5|39802.5|39842.5|39802.5|39816.1|39776.1|2
1652420100000|2022-05-13 05:35:00|39841.1|39801.1|39822.5|39782.5|39851.1|39811.1|39818.3|39778.3|18
1652420400000|2022-05-13 05:40:00|39826.1|39786.1|39812.5|39772.5|39842.5|39802.5|39812.5|39772.5|24
1652420700000|2022-05-13 05:45:00|39812.4|39772.4|39775.2|39735.2|39816.1|39776.1|39770.2|39730.2|25
1652421000000|2022-05-13 05:50:00|39771.6|39731.6|39795.2|39755.2|39798.8|39758.8|39763|39723|19
1652421300000|2022-05-13 05:55:00|39796.6|39756.6|39796.6|39756.6|39821.6|39781.6|39795.2|39755.2|9
1652421600000|2022-05-13 06:00:00|39800.2|39760.2|39775.2|39735.2|39810.2|39770.2|39775.2|39735.2|22
1652421900000|2022-05-13 06:05:00|39776.6|39736.6|39796.5|39756.5|39808.8|39768.8|39776.6|39736.6|15
1652422200000|2022-05-13 06:10:00|39795.1|39755.1|39777.9|39737.9|39803.7|39763.7|39767.9|39727.9|31
1652422500000|2022-05-13 06:15:00|39781.5|39741.5|39744.3|39704.3|39788.7|39748.7|39734.3|39694.3|50
1652422800000|2022-05-13 06:20:00|39735.7|39695.7|39724.3|39684.3|39744.3|39704.3|39720.7|39680.7|19
1652423100000|2022-05-13 06:25:00|39720.7|39680.7|39740.7|39700.7|39740.7|39700.7|39714.3|39674.3|26
1652423400000|2022-05-13 06:30:00|39744.3|39704.3|39739.2|39699.2|39767.8|39727.8|39724.2|39684.2|31
1652423700000|2022-05-13 06:35:00|39737.8|39697.8|39757|39717|39782.8|39742.8|39737.8|39697.8|29
1652424000000|2022-05-13 06:40:00|39759.2|39719.2|39750.6|39710.6|39760.6|39720.6|39742|39702|26
1652424300000|2022-05-13 06:45:00|39747|39707|39770.6|39730.6|39800.6|39760.6|39747|39707|30
1652424600000|2022-05-13 06:50:00|39769.2|39729.2|39799.2|39759.2|39824.2|39784.2|39757|39717|60
1652424900000|2022-05-13 06:55:00|39794.2|39754.2|39799.1|39759.1|39812.8|39772.8|39774.1|39734.1|64
1652425200000|2022-05-13 07:00:00|39797.7|39757.7|39786.3|39746.3|39812.7|39772.7|39762.7|39722.7|46
1652425500000|2022-05-13 07:05:00|39781.3|39741.3|39782.7|39742.7|39786.3|39746.3|39752.7|39712.7|32
1652425800000|2022-05-13 07:10:00|39777.7|39737.7|39760.5|39720.5|39787.7|39747.7|39736.9|39696.9|18
1652426100000|2022-05-13 07:15:00|39761.9|39721.9|39750.5|39710.5|39761.9|39721.9|39744.1|39704.1|13
1652426400000|2022-05-13 07:20:00|39756.9|39716.9|39756.9|39716.9|39760.5|39720.5|39746.9|39706.9|7
1652426700000|2022-05-13 07:25:00|39755.5|39715.5|39773.2|39733.2|39781.8|39741.8|39755.5|39715.5|30
1652427000000|2022-05-13 07:30:00|39776.8|39736.8|39800.4|39760.4|39800.4|39760.4|39760.4|39720.4|9
1652427300000|2022-05-13 07:35:00|39801.8|39761.8|39785.4|39745.4|39801.8|39761.8|39766.8|39726.8|62
1652427600000|2022-05-13 07:40:00|39776.8|39736.8|39736.8|39696.8|39781.8|39741.8|39716.8|39676.8|59
1652427900000|2022-05-13 07:45:00|39741.8|39701.8|39726.8|39686.8|39746.8|39706.8|39726.8|39686.8|4
1652428200000|2022-05-13 07:50:00|39730.4|39690.4|39721.7|39681.7|39736.8|39696.8|39716.7|39676.7|10
1652428500000|2022-05-13 07:55:00|39718.1|39678.1|39746.7|39706.7|39751.7|39711.7|39716.7|39676.7|14
1652428800000|2022-05-13 08:00:00|39748.1|39708.1|39763.1|39723.1|39773.1|39733.1|39746.7|39706.7|16
1652429100000|2022-05-13 08:05:00|39758.1|39718.1|39763.1|39723.1|39778.1|39738.1|39758.1|39718.1|20
1652429400000|2022-05-13 08:10:00|39758.1|39718.1|39765.9|39725.9|39783.1|39743.1|39758.1|39718.1|7
1652429700000|2022-05-13 08:15:00|39769.5|39729.5|39769.5|39729.5|39774.5|39734.5|39762.3|39722.3|12
1652430000000|2022-05-13 08:20:00|39765.9|39725.9|39759.4|39719.4|39769.5|39729.5|39759.4|39719.4|12
1652430300000|2022-05-13 08:25:00|39758|39718|39769.4|39729.4|39779.4|39739.4|39758|39718|40
1652430600000|2022-05-13 08:30:00|39765.8|39725.8|39763|39723|39769.4|39729.4|39759.4|39719.4|6
1652430900000|2022-05-13 08:35:00|39769.4|39729.4|39786.6|39746.6|39786.6|39746.6|39764.4|39724.4|17
1652431200000|2022-05-13 08:40:00|39785.2|39745.2|39775.2|39735.2|39786.6|39746.6|39771.6|39731.6|22
1652431500000|2022-05-13 08:45:00|39776.6|39736.6|39763|39723|39793|39753|39758|39718|71
1652431800000|2022-05-13 08:50:00|39770.1|39730.1|39812.9|39772.9|39817.9|39777.9|39761.5|39721.5|42
1652432100000|2022-05-13 08:55:00|39816.5|39776.5|39767.9|39727.9|39817.9|39777.9|39757.9|39717.9|50
1652432400000|2022-05-13 09:00:00|39766.5|39726.5|39781.5|39741.5|39800.1|39760.1|39759.3|39719.3|23
1652432700000|2022-05-13 09:05:00|39780.1|39740.1|39790.1|39750.1|39806.5|39766.5|39778.7|39738.7|17
1652433000000|2022-05-13 09:10:00|39791.5|39751.5|39803.7|39763.7|39813.7|39773.7|39790.1|39750.1|21
1652433300000|2022-05-13 09:15:00|39802.2|39762.2|39817.2|39777.2|39817.2|39777.2|39800.8|39760.8|7
1652433600000|2022-05-13 09:20:00|39815.8|39775.8|39830.8|39790.8|39834.4|39794.4|39810.8|39770.8|14
1652433900000|2022-05-13 09:25:00|39829.4|39789.4|39839.4|39799.4|39875.8|39835.8|39820.8|39780.8|43
1652434200000|2022-05-13 09:30:00|39838|39798|39855.8|39815.8|39855.8|39815.8|39830.8|39790.8|36
1652434500000|2022-05-13 09:35:00|39857.2|39817.2|39865.7|39825.7|39874.4|39834.4|39840.8|39800.8|13
1652434800000|2022-05-13 09:40:00|39864.3|39824.3|39852.1|39812.1|39875.7|39835.7|39843.5|39803.5|14
1652435100000|2022-05-13 09:45:00|39850.7|39810.7|39885.7|39845.7|39888.5|39848.5|39850.7|39810.7|27
1652435400000|2022-05-13 09:50:00|39887.1|39847.1|39890.7|39850.7|39900.7|39860.7|39862.1|39822.1|50
1652435700000|2022-05-13 09:55:00|39892.1|39852.1|39950.7|39910.7|39960.7|39920.7|39890.7|39850.7|118
1652436000000|2022-05-13 10:00:00|39947.1|39907.1|39949.2|39909.2|39964.3|39924.3|39930.7|39890.7|51
1652436300000|2022-05-13 10:05:00|39945.7|39905.7|39970.6|39930.6|39970.6|39930.6|39920.6|39880.6|43
1652436600000|2022-05-13 10:10:00|39967|39927|39957|39917|40005.6|39965.6|39953.4|39913.4|52
1652436900000|2022-05-13 10:15:00|39960.6|39920.6|39944.8|39904.8|39977|39937|39944.8|39904.8|27
1652437200000|2022-05-13 10:20:00|39949.8|39909.8|39982|39942|39989.2|39949.2|39949.8|39909.8|48
1652437500000|2022-05-13 10:25:00|39980.6|39940.6|39958.4|39918.4|39985.6|39945.6|39943.4|39903.4|40
1652437800000|2022-05-13 10:30:00|39954.8|39914.8|39968.4|39928.4|39973.4|39933.4|39949.8|39909.8|23
1652438100000|2022-05-13 10:35:00|39978.4|39938.4|39896.9|39856.9|39979.8|39939.8|39896.2|39856.2|65
1652438400000|2022-05-13 10:40:00|39888.3|39848.3|39911.9|39871.9|39933.3|39893.3|39888.3|39848.3|26
1652438700000|2022-05-13 10:45:00|39906.9|39866.9|39886.9|39846.9|39910.5|39870.5|39830.5|39790.5|142
1652439000000|2022-05-13 10:50:00|39883.3|39843.3|39878.3|39838.3|39893.3|39853.3|39878.3|39838.3|5
1652439300000|2022-05-13 10:55:00|39876.9|39836.9|39893.3|39853.3|39898.3|39858.3|39876.9|39836.9|11
1652439600000|2022-05-13 11:00:00|39891.9|39851.9|39873.3|39833.3|39893.3|39853.3|39863.3|39823.3|31
1652439900000|2022-05-13 11:05:00|39869.7|39829.7|39913.2|39873.2|39918.2|39878.2|39864.7|39824.7|11
1652440200000|2022-05-13 11:10:00|39911.8|39871.8|39858.2|39818.2|39913.2|39873.2|39853.2|39813.2|43
1652440500000|2022-05-13 11:15:00|39859.6|39819.6|39893.2|39853.2|39893.2|39853.2|39858.2|39818.2|30
1652440800000|2022-05-13 11:20:00|39891.8|39851.8|39888.2|39848.2|39908.2|39868.2|39881.8|39841.8|30
1652441100000|2022-05-13 11:25:00|39891.8|39851.8|39898.2|39858.2|39915.4|39875.4|39888.2|39848.2|20
1652441400000|2022-05-13 11:30:00|39906.7|39866.7|39928.1|39888.1|39928.1|39888.1|39898.2|39858.2|44
1652441700000|2022-05-13 11:35:00|39926.7|39886.7|39955.3|39915.3|39955.3|39915.3|39926.7|39886.7|58
1652442000000|2022-05-13 11:40:00|39956.7|39916.7|39961.7|39921.7|39990.3|39950.3|39955.3|39915.3|23
1652442300000|2022-05-13 11:45:00|39966.7|39926.7|39960.3|39920.3|39980.3|39940.3|39951.7|39911.7|26
1652442600000|2022-05-13 11:50:00|39963.8|39923.8|39943.8|39903.8|39975.3|39935.3|39940.2|39900.2|49
1652442900000|2022-05-13 11:55:00|39940.2|39900.2|39979.6|39939.6|39986|39946|39940.2|39900.2|47
1652443200000|2022-05-13 12:00:00|39984.6|39944.6|39990.3|39950.3|39994.6|39954.6|39968.1|39928.1|55
1652443500000|2022-05-13 12:05:00|39991.7|39951.7|39921.7|39881.7|39991.7|39951.7|39921.7|39881.7|60
1652443800000|2022-05-13 12:10:00|39920.3|39880.3|39921.7|39881.7|39940.3|39900.3|39920.3|39880.3|14
1652444100000|2022-05-13 12:15:00|39920.3|39880.3|39925.2|39885.2|39945.2|39905.2|39898.1|39858.1|35
1652444400000|2022-05-13 12:20:00|39921.7|39881.7|39896.6|39856.6|39921.7|39881.7|39888.1|39848.1|29
1652444700000|2022-05-13 12:25:00|39886.6|39846.6|39900.2|39860.2|39928.8|39888.8|39873|39833|45
1652445000000|2022-05-13 12:30:00|39901.6|39861.6|39884.4|39844.4|39914.4|39874.4|39874.4|39834.4|52
1652445300000|2022-05-13 12:35:00|39875.8|39835.8|39905.8|39865.8|39905.8|39865.8|39864.4|39824.4|38
1652445600000|2022-05-13 12:40:00|39908.7|39868.7|39857.2|39817.2|39915.8|39875.8|39855.8|39815.8|69
1652448600000|2022-05-13 13:30:00|39865.6|39825.6|39960.6|39920.6|40017|39977|39852|39812|1277
1652448900000|2022-05-13 13:35:00|39957|39917|39912|39872|39989.2|39949.2|39864.2|39824.2|629
1652449200000|2022-05-13 13:40:00|39924.2|39884.2|39890.6|39850.6|39925.6|39885.6|39844.2|39804.2|370
1652449500000|2022-05-13 13:45:00|39883.4|39843.4|39892|39852|39914.1|39874.1|39789.8|39749.8|392
1652449800000|2022-05-13 13:50:00|39888.4|39848.4|40045.5|40005.5|40045.5|40005.5|39885.5|39845.5|229
1652450100000|2022-05-13 13:55:00|40050.5|40010.5|40187.7|40147.7|40211.2|40171.2|40035.5|39995.5|441
1652450400000|2022-05-13 14:00:00|40191.2|40151.2|40091.2|40051.2|40216.9|40176.9|40044.1|40004.1|300
1652450700000|2022-05-13 14:05:00|40087.6|40047.6|40147.6|40107.6|40204.8|40164.8|40077.6|40037.6|380
1652451000000|2022-05-13 14:10:00|40151.2|40111.2|40328.3|40288.3|40378.3|40338.3|40151.2|40111.2|387
1652451300000|2022-05-13 14:15:00|40336.9|40296.9|40122.6|40082.6|40351.9|40311.9|40102.6|40062.6|304
1652451600000|2022-05-13 14:20:00|40124|40084|40221.9|40181.9|40258.3|40218.3|40116.2|40076.2|219
1652451900000|2022-05-13 14:25:00|40218.3|40178.3|40273.3|40233.3|40290.4|40250.4|40169.7|40129.7|215
1652452200000|2022-05-13 14:30:00|40269.7|40229.7|40218.3|40178.3|40279.7|40239.7|40178.3|40138.3|346
1652452500000|2022-05-13 14:35:00|40208.3|40168.3|40178.2|40138.2|40218.3|40178.3|40149.7|40109.7|218
1652452800000|2022-05-13 14:40:00|40186.8|40146.8|40155.4|40115.4|40186.8|40146.8|40118.2|40078.2|222
1652453100000|2022-05-13 14:45:00|40156.8|40116.8|40173.9|40133.9|40205.4|40165.4|40106.8|40066.8|244
1652453400000|2022-05-13 14:50:00|40175.3|40135.3|40192.5|40152.5|40231.1|40191.1|40133.9|40093.9|157
1652453700000|2022-05-13 14:55:00|40196|40156|40237.5|40197.5|40271|40231|40171|40131|175
1652454000000|2022-05-13 15:00:00|40241|40201|40283.9|40243.9|40322.4|40282.4|40237.5|40197.5|208
1652454300000|2022-05-13 15:05:00|40282.4|40242.4|40252.4|40212.4|40295.3|40255.3|40218.8|40178.8|197
1652454600000|2022-05-13 15:10:00|40253.8|40213.8|40316|40276|40319.5|40279.5|40253.8|40213.8|77
1652454900000|2022-05-13 15:15:00|40312.4|40272.4|40239.5|40199.5|40319.5|40279.5|40224.5|40184.5|134
1652455200000|2022-05-13 15:20:00|40243.1|40203.1|40169.5|40129.5|40249.5|40209.5|40152.3|40112.3|100
1652455500000|2022-05-13 15:25:00|40173.1|40133.1|40198|40158|40198|40158|40119.5|40079.5|131
1652455800000|2022-05-13 15:30:00|40201.6|40161.6|40144.4|40104.4|40240.2|40200.2|40144.4|40104.4|231
1652456100000|2022-05-13 15:35:00|40140.9|40100.9|40089.4|40049.4|40145.9|40105.9|40072.3|40032.3|175
1652456400000|2022-05-13 15:40:00|40138|40098|40174.4|40134.4|40189.4|40149.4|40109.4|40069.4|197
1652456700000|2022-05-13 15:45:00|40179.4|40139.4|40201.5|40161.5|40236.5|40196.5|40179.4|40139.4|125
1652457000000|2022-05-13 15:50:00|40202.9|40162.9|40283.6|40243.6|40303.7|40263.7|40202.9|40162.9|362
1652457300000|2022-05-13 15:55:00|40278.6|40238.6|40243.6|40203.6|40298.6|40258.6|40220|40180|154
1652457600000|2022-05-13 16:00:00|40246.5|40206.5|40422.2|40382.2|40460.7|40420.7|40243.6|40203.6|385
1652457900000|2022-05-13 16:05:00|40400|40360|40434.3|40394.3|40437.9|40397.9|40355.7|40315.7|208
1652458200000|2022-05-13 16:10:00|40437.9|40397.9|40421.4|40381.4|40465|40425|40407.8|40367.8|307
1652458500000|2022-05-13 16:15:00|40425|40385|40435.7|40395.7|40449.2|40409.2|40347.8|40307.8|339
1652458800000|2022-05-13 16:20:00|40439.2|40399.2|40503.5|40463.5|40540.6|40500.6|40423.5|40383.5|277
1652459100000|2022-05-13 16:25:00|40508.5|40468.5|40484.9|40444.9|40547.8|40507.8|40484.9|40444.9|305
1652459400000|2022-05-13 16:30:00|40483.5|40443.5|40433.4|40393.4|40494.9|40454.9|40416.3|40376.3|236
1652459700000|2022-05-13 16:35:00|40447|40407|40520.5|40480.5|40534.1|40494.1|40447|40407|169
1652460000000|2022-05-13 16:40:00|40529.1|40489.1|40574.8|40534.8|40597.7|40557.7|40527.7|40487.7|287
1652460300000|2022-05-13 16:45:00|40567.7|40527.7|40601.2|40561.2|40619.1|40579.1|40558.4|40518.4|270
1652460600000|2022-05-13 16:50:00|40606.2|40566.2|40436.2|40396.2|40614.7|40574.7|40434.7|40394.7|243
1652460900000|2022-05-13 16:55:00|40427.6|40387.6|40544.7|40504.7|40553.3|40513.3|40422.6|40382.6|175
1652461200000|2022-05-13 17:00:00|40548.3|40508.3|40757.5|40717.5|40798.2|40758.2|40548.3|40508.3|363
1652461500000|2022-05-13 17:05:00|40756.1|40716.1|40738.2|40698.2|40760.4|40720.4|40704.6|40664.6|254
1652461800000|2022-05-13 17:10:00|40741.8|40701.8|40789.6|40749.6|40791|40751|40717.5|40677.5|125
1652462100000|2022-05-13 17:15:00|40793.2|40753.2|40671.7|40631.7|40850.3|40810.3|40668.9|40628.9|396
1652462400000|2022-05-13 17:20:00|40680.3|40640.3|40721|40681|40724.6|40684.6|40644.6|40604.6|203
1652462700000|2022-05-13 17:25:00|40714.6|40674.6|40794.5|40754.5|40804.5|40764.5|40707.4|40667.4|210
1652463000000|2022-05-13 17:30:00|40788.1|40748.1|40793.8|40753.8|40825.9|40785.9|40746|40706|193
1652463300000|2022-05-13 17:35:00|40795.9|40755.9|40940.2|40900.2|40998.7|40958.7|40793.8|40753.8|635
1652463600000|2022-05-13 17:40:00|40941.6|40901.6|40963.7|40923.7|41034.4|40994.4|40918.7|40878.7|515
1652463900000|2022-05-13 17:45:00|40967.2|40927.2|41039.4|40999.4|41039.4|40999.4|40967.2|40927.2|201
1652464200000|2022-05-13 17:50:00|41035.8|40995.8|41005.8|40965.8|41112.9|41072.9|40995.8|40955.8|428
1652464500000|2022-05-13 17:55:00|41007.2|40967.2|40964.4|40924.4|41012.9|40972.9|40927.2|40887.2|402
1652464800000|2022-05-13 18:00:00|40964.3|40924.3|40897.2|40857.2|40974.3|40934.3|40895.8|40855.8|379
1652465100000|2022-05-13 18:05:00|40895.8|40855.8|40897.9|40857.9|40924.3|40884.3|40800|40760|704
1652465400000|2022-05-13 18:10:00|40909.3|40869.3|40798.5|40758.5|40925.7|40885.7|40771.4|40731.4|981
1652465700000|2022-05-13 18:15:00|40797.1|40757.1|40873.5|40833.5|40873.5|40833.5|40785|40745|515
1652659200000|2022-05-16 00:00:00|41229.1|41189.1|41450.9|41410.9|41474.1|41434.1|41227.5|41187.5|457
1652659500000|2022-05-16 00:05:00|41445.9|41405.9|41462.5|41422.5|41502.6|41462.6|41385.9|41345.9|168
1652659800000|2022-05-16 00:10:00|41465.7|41425.7|41318.9|41278.9|41494.1|41454.1|41308.9|41268.9|219
1652660100000|2022-05-16 00:15:00|41317.3|41277.3|41223.9|41183.9|41318.9|41278.9|41223.9|41183.9|80
1652660400000|2022-05-16 00:20:00|41220.5|41180.5|41262.2|41222.2|41293.8|41253.8|41175.5|41135.5|78
1652660700000|2022-05-16 00:25:00|41265.4|41225.4|41290.4|41250.4|41293.8|41253.8|41223.7|41183.7|31
1652661000000|2022-05-16 00:30:00|41288.8|41248.8|41282|41242|41310.4|41270.4|41280.4|41240.4|14
1652661300000|2022-05-16 00:35:00|41280.4|41240.4|41255.4|41215.4|41282|41242|41237|41197|23
1652661600000|2022-05-16 00:40:00|41247|41207|41271.9|41231.9|41280.3|41240.3|41240.3|41200.3|21
1652661900000|2022-05-16 00:45:00|41270.3|41230.3|41270.3|41230.3|41271.9|41231.9|41246.9|41206.9|8
1652662200000|2022-05-16 00:50:00|41273.5|41233.5|41288.6|41248.6|41290.3|41250.3|41265.3|41225.3|23
1652662500000|2022-05-16 00:55:00|41300.3|41260.3|41260.1|41220.1|41301.9|41261.9|41253.5|41213.5|27
1652662800000|2022-05-16 01:00:00|41258.5|41218.5|41366.7|41326.7|41366.7|41326.7|41218.3|41178.3|108
1652663100000|2022-05-16 01:05:00|41370.1|41330.1|41396.6|41356.6|41403.3|41363.3|41358.3|41318.3|42
1652663400000|2022-05-16 01:10:00|41401.6|41361.6|41396.6|41356.6|41435|41395|41386.6|41346.6|36
1652663700000|2022-05-16 01:15:00|41400|41360|41361.6|41321.6|41406.6|41366.6|41353.2|41313.2|34
1652664000000|2022-05-16 01:20:00|41366.6|41326.6|41346.6|41306.6|41366.6|41326.6|41314.8|41274.8|34
1652664300000|2022-05-16 01:25:00|41349.9|41309.9|41336.5|41296.5|41349.9|41309.9|41321.5|41281.5|1
1652664600000|2022-05-16 01:30:00|41339.9|41299.9|41331.5|41291.5|41341.5|41301.5|41318.1|41278.1|7
1652664900000|2022-05-16 01:35:00|41341.5|41301.5|41316.5|41276.5|41341.5|41301.5|41313.1|41273.1|9
1652665200000|2022-05-16 01:40:00|41319.8|41279.8|41286.4|41246.4|41324.8|41284.8|41284.7|41244.7|5
1652665500000|2022-05-16 01:45:00|41291.4|41251.4|41276.4|41236.4|41324.8|41284.8|41276.4|41236.4|8
1652665800000|2022-05-16 01:50:00|41266.4|41226.4|41238|41198|41276.4|41236.4|41226.4|41186.4|28
1652666100000|2022-05-16 01:55:00|41236.4|41196.4|41208|41168|41236.4|41196.4|41196.4|41156.4|19
1652666400000|2022-05-16 02:00:00|41216.3|41176.3|41221.3|41181.3|41246.3|41206.3|41212.9|41172.9|31
1652666700000|2022-05-16 02:05:00|41217.9|41177.9|41207.9|41167.9|41231.3|41191.3|41202.9|41162.9|20
1652667000000|2022-05-16 02:10:00|41201.3|41161.3|41186.3|41146.3|41201.3|41161.3|41176.3|41136.3|8
1652667300000|2022-05-16 02:15:00|41182.9|41142.9|41207.9|41167.9|41226.2|41186.2|41182.9|41142.9|9
1652667600000|2022-05-16 02:20:00|41202.9|41162.9|41184.6|41144.6|41216.2|41176.2|41171.2|41131.2|31
1652667900000|2022-05-16 02:25:00|41186.2|41146.2|41197.8|41157.8|41197.8|41157.8|41177.8|41137.8|5
1652668200000|2022-05-16 02:30:00|41196.2|41156.2|41216.1|41176.1|41216.1|41176.1|41186.2|41146.2|9
1652668500000|2022-05-16 02:35:00|41212.8|41172.8|41207.7|41167.7|41212.8|41172.8|41196|41156|2
1652668800000|2022-05-16 02:40:00|41211.1|41171.1|41236.1|41196.1|41246.1|41206.1|41207.7|41167.7|4
1652669100000|2022-05-16 02:45:00|41231.1|41191.1|41226|41186|41237.7|41197.7|41221.1|41181.1|1
1652669400000|2022-05-16 02:50:00|41222.7|41182.7|41246|41206|41246|41206|41194.3|41154.3|5
1652669700000|2022-05-16 02:55:00|41242.6|41202.6|41254.4|41214.4|41254.4|41214.4|41231|41191|3
1652670000000|2022-05-16 03:00:00|41249.4|41209.4|41267.6|41227.6|41276|41236|41247.6|41207.6|4
1652670300000|2022-05-16 03:05:00|41272.6|41232.6|41245.9|41205.9|41272.6|41232.6|41237.6|41197.6|6
1652670600000|2022-05-16 03:10:00|41247.6|41207.6|41229.2|41189.2|41247.6|41207.6|41227.5|41187.5|2
1652670900000|2022-05-16 03:15:00|41229.1|41189.1|41200.7|41160.7|41229.1|41189.1|41200.7|41160.7|3
1652671200000|2022-05-16 03:20:00|41194.1|41154.1|41205.7|41165.7|41205.7|41165.7|41184.1|41144.1|12
1652671500000|2022-05-16 03:25:00|41200.7|41160.7|41210.7|41170.7|41210.7|41170.7|41189.1|41149.1|5
1652671800000|2022-05-16 03:30:00|41209.1|41169.1|41174|41134|41209.1|41169.1|41170.8|41130.8|14
1652672100000|2022-05-16 03:35:00|41177.4|41137.4|41179|41139|41187.4|41147.4|41177.4|41137.4|6
1652672400000|2022-05-16 03:40:00|41180.6|41140.6|41197.3|41157.3|41200.7|41160.7|41174|41134|8
1652672700000|2022-05-16 03:45:00|41195.7|41155.7|41180.6|41140.6|41195.7|41155.7|41174|41134|15
1652673000000|2022-05-16 03:50:00|41178.9|41138.9|41180.5|41140.5|41190.6|41150.6|41177.2|41137.2|2
1652673300000|2022-05-16 03:55:00|41178.9|41138.9|41185.5|41145.5|41190.5|41150.5|41178.9|41138.9|4
1652673600000|2022-05-16 04:00:00|41188.9|41148.9|41190.5|41150.5|41202.2|41162.2|41187.3|41147.3|7
1652673900000|2022-05-16 04:05:00|41188.9|41148.9|41203.8|41163.8|41203.8|41163.8|41187.1|41147.1|7
1652674200000|2022-05-16 04:10:00|41202.2|41162.2|41207.2|41167.2|41207.2|41167.2|41192.2|41152.2|6
1652674500000|2022-05-16 04:15:00|41200.5|41160.5|41197.1|41157.1|41203.8|41163.8|41190.5|41150.5|3
1652674800000|2022-05-16 04:20:00|41193.8|41153.8|41190.4|41150.4|41193.8|41153.8|41182.1|41142.1|7
1652675100000|2022-05-16 04:25:00|41183.7|41143.7|41182.1|41142.1|41185.4|41145.4|41170.5|41130.5|5
1652675400000|2022-05-16 04:30:00|41183.7|41143.7|41175.4|41135.4|41183.7|41143.7|41175.4|41135.4|1
1652675700000|2022-05-16 04:35:00|41172|41132|41170.4|41130.4|41172|41132|41168.8|41128.8|6
1652676000000|2022-05-16 04:40:00|41157|41117|41160.3|41120.3|41160.3|41120.3|41145.3|41105.3|18
1652676300000|2022-05-16 04:45:00|41160.2|41120.2|41160.2|41120.2|41160.2|41120.2|41150.2|41110.2|6
1652676600000|2022-05-16 04:50:00|41150.2|41110.2|41160.2|41120.2|41160.2|41120.2|41150.2|41110.2|10
1652676900000|2022-05-16 04:55:00|41156.8|41116.8|41160.2|41120.2|41160.2|41120.2|41150.2|41110.2|2
1652677200000|2022-05-16 05:00:00|41163.4|41123.4|41176.8|41136.8|41191.8|41151.8|41163.4|41123.4|11
1652677500000|2022-05-16 05:05:00|41175.1|41135.1|41165.1|41125.1|41175.1|41135.1|41156.8|41116.8|10
1652677800000|2022-05-16 05:10:00|41166.7|41126.7|41198.4|41158.4|41205.1|41165.1|41166.7|41126.7|19
1652678100000|2022-05-16 05:15:00|41195.1|41155.1|41231.7|41191.7|41231.7|41191.7|41185.1|41145.1|10
1652678400000|2022-05-16 05:20:00|41230|41190|41235|41195|41235|41195|41223.4|41183.4|18
1652678700000|2022-05-16 05:25:00|41233.4|41193.4|41238.4|41198.4|41240|41200|41233.4|41193.4|12
1652679000000|2022-05-16 05:30:00|41236.7|41196.7|41268.3|41228.3|41273.4|41233.4|41233.4|41193.4|31
1652679300000|2022-05-16 05:35:00|41271.7|41231.7|41274.9|41234.9|41278.3|41238.3|41268.3|41228.3|3
1652679600000|2022-05-16 05:40:00|41271.7|41231.7|41261.6|41221.6|41271.7|41231.7|41246.6|41206.6|28
1652679900000|2022-05-16 05:45:00|41270|41230|41265|41225|41271.6|41231.6|41261.6|41221.6|8
1652680200000|2022-05-16 05:50:00|41270|41230|41251.6|41211.6|41270|41230|41241.6|41201.6|17
1652680500000|2022-05-16 05:55:00|41261.6|41221.6|41261.5|41221.5|41264.9|41224.9|41261.5|41221.5|8
1652680800000|2022-05-16 06:00:00|41251.5|41211.5|41276.6|41236.6|41278.2|41238.2|41251.5|41211.5|42
1652681100000|2022-05-16 06:05:00|41271.6|41231.6|41331.6|41291.6|41338.2|41298.2|41271.6|41231.6|29
1652681400000|2022-05-16 06:10:00|41336.6|41296.6|41333.2|41293.2|41338.2|41298.2|41298.2|41258.2|21
1652681700000|2022-05-16 06:15:00|41331.5|41291.5|41405|41365|41423.3|41383.3|41326.5|41286.5|37
1652682000000|2022-05-16 06:20:00|41401.6|41361.6|41404.9|41364.9|41418.3|41378.3|41384.9|41344.9|24
1652682300000|2022-05-16 06:25:00|41408.3|41368.3|41416.5|41376.5|41421.6|41381.6|41396.5|41356.5|43
1652682600000|2022-05-16 06:30:00|41414.9|41374.9|41416.5|41376.5|41433.2|41393.2|41411.5|41371.5|16
1652682900000|2022-05-16 06:35:00|41418.1|41378.1|41431.5|41391.5|41433.1|41393.1|41413.1|41373.1|39
1652683200000|2022-05-16 06:40:00|41429.8|41389.8|41399.8|41359.8|41431.5|41391.5|41399.8|41359.8|25
1652683500000|2022-05-16 06:45:00|41408.2|41368.2|41394.8|41354.8|41409.8|41369.8|41389.8|41349.8|19
1652683800000|2022-05-16 06:50:00|41391.4|41351.4|41389.7|41349.7|41399.8|41359.8|41378.1|41338.1|19
1652684100000|2022-05-16 06:55:00|41388.1|41348.1|41369.7|41329.7|41388.1|41348.1|41368.1|41328.1|28
1652684400000|2022-05-16 07:00:00|41366.3|41326.3|41331.2|41291.2|41373|41333|41319.6|41279.6|23
1652684700000|2022-05-16 07:05:00|41334.6|41294.6|41301.2|41261.2|41334.6|41294.6|41274.6|41234.6|24
1652685000000|2022-05-16 07:10:00|41297.8|41257.8|41269.5|41229.5|41297.8|41257.8|41266.2|41226.2|25
1652685300000|2022-05-16 07:15:00|41267.8|41227.8|41309.4|41269.4|41327.8|41287.8|41267.8|41227.8|24
1652685600000|2022-05-16 07:20:00|41302.8|41262.8|41296|41256|41304.4|41264.4|41269.4|41229.4|24
1652685900000|2022-05-16 07:25:00|41291|41251|41282.7|41242.7|41324.3|41284.3|41282.7|41242.7|23
1652686200000|2022-05-16 07:30:00|41285.9|41245.9|41294.3|41254.3|41295.9|41255.9|41275.9|41235.9|12
1652686500000|2022-05-16 07:35:00|41295.9|41255.9|41265.9|41225.9|41327.5|41287.5|41265.9|41225.9|23
1652686800000|2022-05-16 07:40:00|41272.5|41232.5|41255.8|41215.8|41272.5|41232.5|41255.8|41215.8|15
1652687100000|2022-05-16 07:45:00|41262.5|41222.5|41265.8|41225.8|41265.8|41225.8|41255.8|41215.8|6
1652687400000|2022-05-16 07:50:00|41264.2|41224.2|41264.1|41224.1|41285.8|41245.8|41254.2|41214.2|33
1652687700000|2022-05-16 07:55:00|41262.4|41222.4|41257.4|41217.4|41275.8|41235.8|41245.8|41205.8|50
1652688000000|2022-05-16 08:00:00|41247.4|41207.4|41242.4|41202.4|41262.4|41222.4|41237.4|41197.4|14
1652688300000|2022-05-16 08:05:00|41239|41199|41300.7|41260.7|41300.7|41260.7|41235.7|41195.7|43
1652688600000|2022-05-16 08:10:00|41305.7|41265.7|41302.4|41262.4|41305.7|41265.7|41279|41239|21
1652688900000|2022-05-16 08:15:00|41312.4|41272.4|41310.6|41270.6|41317.4|41277.4|41290.7|41250.7|12
1652689200000|2022-05-16 08:20:00|41307.4|41267.4|41280.6|41240.6|41319|41279|41280.6|41240.6|6
1652689500000|2022-05-16 08:25:00|41284|41244|41267.3|41227.3|41285.6|41245.6|41263.9|41223.9|12
1652689800000|2022-05-16 08:30:00|41263.9|41223.9|41270.6|41230.6|41303.9|41263.9|41263.9|41223.9|11
1652690100000|2022-05-16 08:35:00|41273.9|41233.9|41252.2|41212.2|41273.9|41233.9|41245.5|41205.5|43
1652690400000|2022-05-16 08:40:00|41243.9|41203.9|41243.9|41203.9|41255.5|41215.5|41243.9|41203.9|10
1652690700000|2022-05-16 08:45:00|41245.5|41205.5|41245.5|41205.5|41245.5|41205.5|41233.8|41193.8|15
1652691000000|2022-05-16 08:50:00|41243.8|41203.8|41280.5|41240.5|41300.5|41260.5|41233.8|41193.8|38
1652691300000|2022-05-16 08:55:00|41277.2|41237.2|41267.1|41227.1|41277.2|41237.2|41257.1|41217.1|5
1652691600000|2022-05-16 09:00:00|41263.8|41223.8|41223.7|41183.7|41270.4|41230.4|41223.7|41183.7|31
1652691900000|2022-05-16 09:05:00|41225.4|41185.4|41228.7|41188.7|41233.7|41193.7|41203.7|41163.7|30
1652692200000|2022-05-16 09:10:00|41227.1|41187.1|41195.3|41155.3|41227.1|41187.1|41193.7|41153.7|18
1652692500000|2022-05-16 09:15:00|41205.3|41165.3|41171.9|41131.9|41205.3|41165.3|41170.3|41130.3|23
1652692800000|2022-05-16 09:20:00|41170.3|41130.3|41198.6|41158.6|41198.6|41158.6|41163.6|41123.6|13
1652693100000|2022-05-16 09:25:00|41193.6|41153.6|41190.2|41150.2|41195.3|41155.3|41187|41147|9
1652693400000|2022-05-16 09:30:00|41188.6|41148.6|41200.2|41160.2|41225.2|41185.2|41178.6|41138.6|16
1652693700000|2022-05-16 09:35:00|41193.6|41153.6|41180.2|41140.2|41193.6|41153.6|41173.5|41133.5|25
1652694000000|2022-05-16 09:40:00|41183.5|41143.5|41190.2|41150.2|41216.9|41176.9|41171.9|41131.9|49
1652694300000|2022-05-16 09:45:00|41183.5|41143.5|41180.1|41140.1|41196.8|41156.8|41171.8|41131.8|38
1652694600000|2022-05-16 09:50:00|41176.8|41136.8|41173.4|41133.4|41203.5|41163.5|41173.4|41133.4|19
1652694900000|2022-05-16 09:55:00|41170.1|41130.1|41213.4|41173.4|41213.4|41173.4|41155.1|41115.1|34
1652695200000|2022-05-16 10:00:00|41208.4|41168.4|41170|41130|41208.4|41168.4|41163.4|41123.4|18
1652695500000|2022-05-16 10:05:00|41173.4|41133.4|41190|41150|41191.7|41151.7|41161.7|41121.7|16
1652695800000|2022-05-16 10:10:00|41203.4|41163.4|41203.3|41163.3|41216.7|41176.7|41201.7|41161.7|24
1652696100000|2022-05-16 10:15:00|41206.7|41166.7|41195|41155|41206.7|41166.7|41180|41140|33
1652696400000|2022-05-16 10:20:00|41194.9|41154.9|41204.9|41164.9|41229.9|41189.9|41184.9|41144.9|44
1652696700000|2022-05-16 10:25:00|41209.9|41169.9|41189.9|41149.9|41224.9|41184.9|41188.2|41148.2|18
1652697000000|2022-05-16 10:30:00|41184.9|41144.9|41194.9|41154.9|41194.9|41154.9|41174.9|41134.9|12
1652697300000|2022-05-16 10:35:00|41193.2|41153.2|41261.5|41221.5|41268.2|41228.2|41193.2|41153.2|35
1652697600000|2022-05-16 10:40:00|41264.8|41224.8|41231.5|41191.5|41264.8|41224.8|41231.5|41191.5|25
1652697900000|2022-05-16 10:45:00|41226.5|41186.5|41291.4|41251.4|41291.4|41251.4|41221.4|41181.4|17
1652698200000|2022-05-16 10:50:00|41293.1|41253.1|41344.8|41304.8|41344.8|41304.8|41283.1|41243.1|135
1652698500000|2022-05-16 10:55:00|41344.7|41304.7|41339.7|41299.7|41344.7|41304.7|41324.7|41284.7|67
1652698800000|2022-05-16 11:00:00|41343.1|41303.1|41303|41263|41344.7|41304.7|41293|41253|40
1652699100000|2022-05-16 11:05:00|41304.7|41264.7|41326.3|41286.3|41326.3|41286.3|41303|41263|12
1652699400000|2022-05-16 11:10:00|41319.6|41279.6|41342.9|41302.9|41348|41308|41317.9|41277.9|42
1652699700000|2022-05-16 11:15:00|41339.6|41299.6|41341.3|41301.3|41346.3|41306.3|41327.9|41287.9|59
1652700000000|2022-05-16 11:20:00|41344.6|41304.6|41362.9|41322.9|41369.6|41329.6|41336.3|41296.3|42
1652700300000|2022-05-16 11:25:00|41364.6|41324.6|41396.2|41356.2|41422.9|41382.9|41362.9|41322.9|41
1652700600000|2022-05-16 11:30:00|41392.9|41352.9|41384.5|41344.5|41396.2|41356.2|41344.5|41304.5|37
1652700900000|2022-05-16 11:35:00|41381.2|41341.2|41372.8|41332.8|41381.2|41341.2|41339.5|41299.5|33
1652701200000|2022-05-16 11:40:00|41366.1|41326.1|41344.4|41304.4|41366.1|41326.1|41344.4|41304.4|21
1652701500000|2022-05-16 11:45:00|41347.8|41307.8|41344.4|41304.4|41359.4|41319.4|41341.1|41301.1|20
1652701800000|2022-05-16 11:50:00|41347.7|41307.7|41382.7|41342.7|41391.1|41351.1|41329.4|41289.4|64
1652702100000|2022-05-16 11:55:00|41381.1|41341.1|41367.7|41327.7|41387.7|41347.7|41347.7|41307.7|20
1652702400000|2022-05-16 12:00:00|41369.3|41329.3|41382.7|41342.7|41419.4|41379.4|41357.7|41317.7|66
1652702700000|2022-05-16 12:05:00|41374.3|41334.3|41357.6|41317.6|41391|41351|41357.6|41317.6|32
1652703000000|2022-05-16 12:10:00|41352.6|41312.6|41390.9|41350.9|41407.6|41367.6|41346|41306|46
1652703300000|2022-05-16 12:15:00|41394.3|41354.3|41440.9|41400.9|41444.3|41404.3|41394.3|41354.3|75
1652703600000|2022-05-16 12:20:00|41439.3|41399.3|41379.2|41339.2|41454.3|41414.3|41335.9|41295.9|168
1652703900000|2022-05-16 12:25:00|41382.6|41342.6|41379.2|41339.2|41410.9|41370.9|41357.6|41317.6|59
1652704200000|2022-05-16 12:30:00|41377.5|41337.5|41339.2|41299.2|41389.2|41349.2|41324.2|41284.2|31
1652704500000|2022-05-16 12:35:00|41344.2|41304.2|41350.8|41310.8|41352.4|41312.4|41322.5|41282.5|70
1652704800000|2022-05-16 12:40:00|41380.8|41340.8|41322.4|41282.4|41400.8|41360.8|41292.4|41252.4|143
1652707800000|2022-05-16 13:30:00|41302.2|41262.2|41292.1|41252.1|41345.5|41305.5|41148.8|41108.8|1223
1652708100000|2022-05-16 13:35:00|41282.1|41242.1|41260.4|41220.4|41353.8|41313.8|41242.1|41202.1|717
1652708400000|2022-05-16 13:40:00|41270.4|41230.4|41235.4|41195.4|41320.4|41280.4|41228.7|41188.7|514
1652708700000|2022-05-16 13:45:00|41240.4|41200.4|41250.4|41210.4|41347|41307|41207|41167|513
1652709000000|2022-05-16 13:50:00|41253.7|41213.7|41155.3|41115.3|41253.7|41213.7|41150.3|41110.3|379
1652709300000|2022-05-16 13:55:00|41163.7|41123.7|41183.6|41143.6|41240.3|41200.3|41158.7|41118.7|313
1652709600000|2022-05-16 14:00:00|41185.3|41145.3|41217|41177|41227|41187|41125.3|41085.3|418
1652709900000|2022-05-16 14:05:00|41213.6|41173.6|41110.3|41070.3|41213.6|41173.6|41105.3|41065.3|270
1652710200000|2022-05-16 14:10:00|41113.6|41073.6|41203.6|41163.6|41216.9|41176.9|41095.3|41055.3|301
1652710500000|2022-05-16 14:15:00|41208.6|41168.6|41215.2|41175.2|41270.2|41230.2|41176.9|41136.9|375
1652710800000|2022-05-16 14:20:00|41225.2|41185.2|41235.2|41195.2|41260.2|41220.2|41205.2|41165.2|265
1652711100000|2022-05-16 14:25:00|41230.2|41190.2|41306.8|41266.8|41313.5|41273.5|41216.8|41176.8|292
1652711400000|2022-05-16 14:30:00|41300.1|41260.1|41336.8|41296.8|41375.1|41335.1|41285.1|41245.1|433
1652711700000|2022-05-16 14:35:00|41331.8|41291.8|41346.8|41306.8|41370.1|41330.1|41325.1|41285.1|192
1652712000000|2022-05-16 14:40:00|41353.4|41313.4|41270.1|41230.1|41363.4|41323.4|41268.4|41228.4|262
1652712300000|2022-05-16 14:45:00|41280.1|41240.1|41290.1|41250.1|41301.7|41261.7|41260.1|41220.1|312
1652712600000|2022-05-16 14:50:00|41283.4|41243.4|41226.7|41186.7|41283.4|41243.4|41225|41185|197
1652712900000|2022-05-16 14:55:00|41225|41185|41270|41230|41273.3|41233.3|41211.7|41171.7|192
1652713200000|2022-05-16 15:00:00|41263.3|41223.3|41220|41180|41270|41230|41213.3|41173.3|315
1652713500000|2022-05-16 15:05:00|41223.3|41183.3|41235|41195|41261.6|41221.6|41213.3|41173.3|122
1652713800000|2022-05-16 15:10:00|41225|41185|41218.3|41178.3|41245|41205|41213.3|41173.3|129
1652714100000|2022-05-16 15:15:00|41229.9|41189.9|41241.6|41201.6|41269.9|41229.9|41226.6|41186.6|128
1652714400000|2022-05-16 15:20:00|41231.6|41191.6|41239.9|41199.9|41239.9|41199.9|41199.9|41159.9|269
1652714700000|2022-05-16 15:25:00|41246.6|41206.6|41231.5|41191.5|41271.5|41231.5|41226.5|41186.5|106
1652715000000|2022-05-16 15:30:00|41238.2|41198.2|41208.2|41168.2|41249.9|41209.9|41199.9|41159.9|163
1652715300000|2022-05-16 15:35:00|41213.2|41173.2|41149.8|41109.8|41213.2|41173.2|41139.8|41099.8|296
1652715600000|2022-05-16 15:40:00|41141.5|41101.5|41199.8|41159.8|41199.8|41159.8|41138.1|41098.1|189
1652715900000|2022-05-16 15:45:00|41196.5|41156.5|41151.4|41111.4|41196.5|41156.5|41141.5|41101.5|98
1652716200000|2022-05-16 15:50:00|41141.4|41101.4|41123.1|41083.1|41151.4|41111.4|41111.4|41071.4|180
1652716500000|2022-05-16 15:55:00|41114.8|41074.8|41116.4|41076.4|41164.8|41124.8|41108.1|41068.1|211
1652716800000|2022-05-16 16:00:00|41111.4|41071.4|41056.4|41016.4|41146.4|41106.4|41023.1|40983.1|266
1652717100000|2022-05-16 16:05:00|41053.1|41013.1|41074.7|41034.7|41083|41043|41038.1|40998.1|149
1652717400000|2022-05-16 16:10:00|41078|41038|41169.7|41129.7|41169.7|41129.7|41074.7|41034.7|226
1652717700000|2022-05-16 16:15:00|41171.3|41131.3|41063|41023|41174.7|41134.7|41061.3|41021.3|153
1652718000000|2022-05-16 16:20:00|41053|41013|41069.6|41029.6|41073|41033|41021.3|40981.3|144
1652718300000|2022-05-16 16:25:00|41073|41033|40996.3|40956.3|41073|41033|40996.3|40956.3|135
1652718600000|2022-05-16 16:30:00|41016.3|40976.3|41109.6|41069.6|41132.9|41092.9|41014.6|40974.6|170
1652718900000|2022-05-16 16:35:00|41106.2|41066.2|41159.6|41119.6|41159.6|41119.6|41099.6|41059.6|101
1652719200000|2022-05-16 16:40:00|41162.9|41122.9|41132.9|41092.9|41189.5|41149.5|41112.9|41072.9|140
1652719500000|2022-05-16 16:45:00|41131.2|41091.2|41106.2|41066.2|41134.5|41094.5|41096.2|41056.2|114
1652719800000|2022-05-16 16:50:00|41104.5|41064.5|41092.8|41052.8|41116.2|41076.2|41052.8|41012.8|114
1652720100000|2022-05-16 16:55:00|41091.2|41051.2|41136.1|41096.1|41136.1|41096.1|41072.8|41032.8|114
1652720400000|2022-05-16 17:00:00|41156.1|41116.1|41112.8|41072.8|41191.1|41151.1|41086.1|41046.1|168
1652720700000|2022-05-16 17:05:00|41116.1|41076.1|41069.4|41029.4|41116.1|41076.1|41064.4|41024.4|63
1652721000000|2022-05-16 17:10:00|41066.1|41026.1|41132.7|41092.7|41146|41106|41042.7|41002.7|100
1652721300000|2022-05-16 17:15:00|41131|41091|41086|41046|41137.7|41097.7|41086|41046|35
1652721600000|2022-05-16 17:20:00|41089.3|41049.3|41136|41096|41137.7|41097.7|41086|41046|131
1652721900000|2022-05-16 17:25:00|41127.7|41087.7|41134.3|41094.3|41139.3|41099.3|41121|41081|78
1652722200000|2022-05-16 17:30:00|41136|41096|41139.3|41099.3|41144.3|41104.3|41109.3|41069.3|72
1652722500000|2022-05-16 17:35:00|41144.3|41104.3|41096|41056|41151|41111|41092.6|41052.6|69
1652722800000|2022-05-16 17:40:00|41101|41061|41152.6|41112.6|41152.6|41112.6|41089.3|41049.3|119
1652723100000|2022-05-16 17:45:00|41150.9|41110.9|41127.5|41087.5|41152.6|41112.6|41105.9|41065.9|175
1652723400000|2022-05-16 17:50:00|41129.2|41089.2|41150.8|41110.8|41169.2|41129.2|41085.8|41045.8|284
1652723700000|2022-05-16 17:55:00|41149.2|41109.2|41199.1|41159.1|41232.5|41192.5|41149.2|41109.2|210
1652724000000|2022-05-16 18:00:00|41209.1|41169.1|41252.4|41212.4|41255.8|41215.8|41199.1|41159.1|232
1652724300000|2022-05-16 18:05:00|41254.1|41214.1|41224|41184|41279.1|41239.1|41182.4|41142.4|350
1652724600000|2022-05-16 18:10:00|41214|41174|41215.7|41175.7|41302.3|41262.3|41192.3|41152.3|664
1652724900000|2022-05-16 18:15:00|41219.1|41179.1|41149|41109|41232.4|41192.4|41145.7|41105.7|363
1652745600000|2022-05-17 00:00:00|41160.7|41120.7|41210.6|41170.6|41220.6|41180.6|41072.3|41032.3|127
1652745900000|2022-05-17 00:05:00|41208.9|41168.9|41255.5|41215.5|41258.8|41218.8|41202.3|41162.3|25
1652746200000|2022-05-17 00:10:00|41257.2|41217.2|41273.8|41233.8|41297.2|41257.2|41257.2|41217.2|54
1652746500000|2022-05-17 00:15:00|41277.2|41237.2|41265.5|41225.5|41295.5|41255.5|41265.5|41225.5|13
1652746800000|2022-05-17 00:20:00|41268.8|41228.8|41258.8|41218.8|41273.8|41233.8|41230.5|41190.5|38
1652747100000|2022-05-17 00:25:00|41263.8|41223.8|41275.4|41235.4|41282|41242|41260.4|41220.4|15
1652747400000|2022-05-17 00:30:00|41273.7|41233.7|41205.4|41165.4|41273.7|41233.7|41202.1|41162.1|18
1652747700000|2022-05-17 00:35:00|41192|41152|41140.3|41100.3|41192|41152|41137|41097|23
1652748000000|2022-05-17 00:40:00|41145.3|41105.3|41112|41072|41162|41122|41110.3|41070.3|35
1652748300000|2022-05-17 00:45:00|41120.3|41080.3|41110.2|41070.2|41123.6|41083.6|41105.2|41065.2|7
1652748600000|2022-05-17 00:50:00|41111.9|41071.9|41091.9|41051.9|41115.2|41075.2|41086.9|41046.9|16
1652748900000|2022-05-17 00:55:00|41090.2|41050.2|41081.9|41041.9|41106.9|41066.9|41066.9|41026.9|16
1652749200000|2022-05-17 01:00:00|41085.2|41045.2|41160|41120|41168.4|41128.4|41085.2|41045.2|39
1652749500000|2022-05-17 01:05:00|41164.9|41124.9|41154.9|41114.9|41181.5|41141.5|41154.9|41114.9|10
1652749800000|2022-05-17 01:10:00|41151.6|41111.6|41188.2|41148.2|41196.5|41156.5|41136.6|41096.6|9
1652750100000|2022-05-17 01:15:00|41191.5|41151.5|41188.2|41148.2|41191.5|41151.5|41178.2|41138.2|1
1652750400000|2022-05-17 01:20:00|41184.9|41144.9|41186.4|41146.4|41193.1|41153.1|41178.2|41138.2|1
1652750700000|2022-05-17 01:25:00|41179.8|41139.8|41188.1|41148.1|41193.1|41153.1|41179.8|41139.8|1
1652751000000|2022-05-17 01:30:00|41184.8|41144.8|41169.8|41129.8|41186.4|41146.4|41158.1|41118.1|9
1652751300000|2022-05-17 01:35:00|41168.1|41128.1|41211.5|41171.5|41233.1|41193.1|41164.8|41124.8|4
1652751600000|2022-05-17 01:40:00|41214.8|41174.8|41216.3|41176.3|41238|41198|41198|41158|11
1652751900000|2022-05-17 01:45:00|41219.7|41179.7|41188|41148|41229.7|41189.7|41188|41148|5
1652752200000|2022-05-17 01:50:00|41184.7|41144.7|41208|41168|41208|41168|41184.7|41144.7|2
1652752500000|2022-05-17 01:55:00|41209.7|41169.7|41207.9|41167.9|41219.7|41179.7|41197.9|41157.9|1
1652752800000|2022-05-17 02:00:00|41212.9|41172.9|41272.9|41232.9|41272.9|41232.9|41207.9|41167.9|18
1652753100000|2022-05-17 02:05:00|41277.9|41237.9|41314.5|41274.5|41334.5|41294.5|41277.9|41237.9|34
1652753400000|2022-05-17 02:10:00|41312.8|41272.8|41284.4|41244.4|41314.5|41274.5|41284.4|41244.4|5
1652753700000|2022-05-17 02:15:00|41281.1|41241.1|41274.4|41234.4|41284.4|41244.4|41254.4|41214.4|1
1652754000000|2022-05-17 02:20:00|41277.7|41237.7|41277.7|41237.7|41279.4|41239.4|41277.7|41237.7|1
1652754300000|2022-05-17 02:25:00|41279.4|41239.4|41282.7|41242.7|41287.7|41247.7|41272.7|41232.7|4
1652754600000|2022-05-17 02:30:00|41287.7|41247.7|41304.3|41264.3|41319.3|41279.3|41269.4|41229.4|17
1652754900000|2022-05-17 02:35:00|41299.3|41259.3|41266|41226|41304.3|41264.3|41266|41226|4
1652755200000|2022-05-17 02:40:00|41264.3|41224.3|41246|41206|41281|41241|41239.3|41199.3|9
1652755500000|2022-05-17 02:45:00|41244.3|41204.3|41217.7|41177.7|41251|41211|41197.7|41157.7|37
1652755800000|2022-05-17 02:50:00|41219.4|41179.4|41196|41156|41229.4|41189.4|41189.3|41149.3|7
1652756100000|2022-05-17 02:55:00|41192.7|41152.7|41196|41156|41196|41156|41161|41121|19
1652756400000|2022-05-17 03:00:00|41194.3|41154.3|41189.3|41149.3|41196|41156|41182.7|41142.7|0
1652756700000|2022-05-17 03:05:00|41196|41156|41191|41151|41196|41156|41182.7|41142.7|11
1652757000000|2022-05-17 03:10:00|41189.2|41149.2|41190.9|41150.9|41231|41191|41185.9|41145.9|18
1652757300000|2022-05-17 03:15:00|41185.9|41145.9|41200.9|41160.9|41200.9|41160.9|41162.6|41122.6|11
1652757600000|2022-05-17 03:20:00|41199.2|41159.2|41240.9|41200.9|41240.9|41200.9|41194.2|41154.2|1
1652757900000|2022-05-17 03:25:00|41237.6|41197.6|41220.8|41180.8|41240.9|41200.9|41219.1|41179.1|7
1652758200000|2022-05-17 03:30:00|41222.6|41182.6|41222.5|41182.5|41229.1|41189.1|41219.1|41179.1|0
1652758500000|2022-05-17 03:35:00|41219.1|41179.1|41220.8|41180.8|41225.8|41185.8|41219.1|41179.1|0
1652758800000|2022-05-17 03:40:00|41222.5|41182.5|41210.8|41170.8|41225.8|41185.8|41209.1|41169.1|0
1652759100000|2022-05-17 03:45:00|41209.1|41169.1|41229|41189|41229|41189|41209.1|41169.1|0
1652759400000|2022-05-17 03:50:00|41225.7|41185.7|41229|41189|41230.7|41190.7|41225.7|41185.7|0
1652759700000|2022-05-17 03:55:00|41230.7|41190.7|41229|41189|41235.7|41195.7|41225.7|41185.7|2
1652760000000|2022-05-17 04:00:00|41230.7|41190.7|41228.9|41188.9|41239|41199|41225.7|41185.7|3
1652760300000|2022-05-17 04:05:00|41225.6|41185.6|41222.3|41182.3|41225.6|41185.6|41220.6|41180.6|1
1652760600000|2022-05-17 04:10:00|41225.6|41185.6|41228.9|41188.9|41235.6|41195.6|41222.3|41182.3|2
1652760900000|2022-05-17 04:15:00|41225.6|41185.6|41208.9|41168.9|41230.6|41190.6|41208.9|41168.9|3
1652761200000|2022-05-17 04:20:00|41205.6|41165.6|41192.3|41152.3|41212.3|41172.3|41190.5|41150.5|2
1652761500000|2022-05-17 04:25:00|41195.5|41155.5|41200.5|41160.5|41200.5|41160.5|41190.5|41150.5|2
1652761800000|2022-05-17 04:30:00|41202.2|41162.2|41208.8|41168.8|41212.2|41172.2|41200.5|41160.5|3
1652762100000|2022-05-17 04:35:00|41205.5|41165.5|41190.5|41150.5|41217.2|41177.2|41188.7|41148.7|8
1652762400000|2022-05-17 04:40:00|41188.7|41148.7|41215.4|41175.4|41222.2|41182.2|41188.7|41148.7|5
1652762700000|2022-05-17 04:45:00|41220.4|41180.4|41215.4|41175.4|41220.4|41180.4|41213.7|41173.7|2
1652763000000|2022-05-17 04:50:00|41218.7|41178.7|41223.7|41183.7|41225.4|41185.4|41218.7|41178.7|1
1652763300000|2022-05-17 04:55:00|41238.7|41198.7|41245.3|41205.3|41245.3|41205.3|41235.4|41195.4|7
1652763600000|2022-05-17 05:00:00|41238.6|41198.6|41271.9|41231.9|41271.9|41231.9|41225.3|41185.3|16
1652763900000|2022-05-17 05:05:00|41278.6|41238.6|41275.2|41235.2|41288.6|41248.6|41271.9|41231.9|24
1652764200000|2022-05-17 05:10:00|41275.1|41235.1|41320.1|41280.1|41338.4|41298.4|41275.1|41235.1|38
1652764500000|2022-05-17 05:15:00|41310.1|41270.1|41321.7|41281.7|41321.7|41281.7|41305.1|41265.1|16
1652764800000|2022-05-17 05:20:00|41318.4|41278.4|41326.6|41286.6|41326.7|41286.7|41318.4|41278.4|4
1652765100000|2022-05-17 05:25:00|41311.6|41271.6|41311.6|41271.6|41321.6|41281.6|41311.6|41271.6|5
1652765400000|2022-05-17 05:30:00|41308.3|41268.3|41313.3|41273.3|41323.3|41283.3|41301.6|41261.6|18
1652765700000|2022-05-17 05:35:00|41311.6|41271.6|41323.3|41283.3|41335|41295|41311.6|41271.6|7
1652766000000|2022-05-17 05:40:00|41331.5|41291.5|41340|41300|41340|41300|41331.5|41291.5|6
1652766300000|2022-05-17 05:45:00|41339.9|41299.9|41331.5|41291.5|41339.9|41299.9|41328.2|41288.2|4
1652766600000|2022-05-17 05:50:00|41321.6|41281.6|41331.5|41291.5|41338.2|41298.2|41318.2|41278.2|6
1652766900000|2022-05-17 05:55:00|41328.2|41288.2|41338.1|41298.1|41338.2|41298.2|41323.2|41283.2|4
1652767200000|2022-05-17 06:00:00|41331.4|41291.4|41324.8|41284.8|41338.1|41298.1|41321.4|41281.4|20
1652767500000|2022-05-17 06:05:00|41323.1|41283.1|41324.8|41284.8|41334.8|41294.8|41323.1|41283.1|5
1652767800000|2022-05-17 06:10:00|41328.1|41288.1|41324.8|41284.8|41329.8|41289.8|41321.3|41281.3|2
1652768100000|2022-05-17 06:15:00|41323.1|41283.1|41331.3|41291.3|41334.8|41294.8|41321.3|41281.3|4
1652768400000|2022-05-17 06:20:00|41333|41293|41331.3|41291.3|41338|41298|41324.7|41284.7|10
1652768700000|2022-05-17 06:25:00|41333|41293|41323|41283|41333|41293|41318|41278|8
1652769000000|2022-05-17 06:30:00|41328|41288|41331.2|41291.2|41333|41293|41324.7|41284.7|21
1652769300000|2022-05-17 06:35:00|41327.9|41287.9|41331.2|41291.2|41339.7|41299.7|41327.9|41287.9|19
1652769600000|2022-05-17 06:40:00|41334.6|41294.6|41362.9|41322.9|41372.9|41332.9|41334.6|41294.6|45
1652769900000|2022-05-17 06:45:00|41366.2|41326.2|41342.9|41302.9|41377.9|41337.9|41342.9|41302.9|15
1652770200000|2022-05-17 06:50:00|41346.1|41306.1|41362.8|41322.8|41367.8|41327.8|41342.9|41302.9|13
1652770500000|2022-05-17 06:55:00|41366.1|41326.1|41362.8|41322.8|41367.8|41327.8|41342.8|41302.8|9
1652770800000|2022-05-17 07:00:00|41367.8|41327.8|41386.1|41346.1|41387.8|41347.8|41367.8|41327.8|14
1652771100000|2022-05-17 07:05:00|41387.8|41347.8|41362.7|41322.7|41392.8|41352.8|41357.8|41317.8|28
1652771400000|2022-05-17 07:10:00|41367.7|41327.7|41387.7|41347.7|41387.7|41347.7|41367.7|41327.7|14
1652771700000|2022-05-17 07:15:00|41377.7|41337.7|41351|41311|41381|41341|41339.4|41299.4|14
1652772000000|2022-05-17 07:20:00|41347.7|41307.7|41322.7|41282.7|41356|41316|41322.7|41282.7|12
1652772300000|2022-05-17 07:25:00|41329.4|41289.4|41327.6|41287.6|41337.6|41297.6|41322.6|41282.6|1
1652772600000|2022-05-17 07:30:00|41329.3|41289.3|41330.9|41290.9|41337.6|41297.6|41319.3|41279.3|5
1652772900000|2022-05-17 07:35:00|41334.3|41294.3|41334.3|41294.3|41341|41301|41324.3|41284.3|2
1652773200000|2022-05-17 07:40:00|41337.6|41297.6|41326|41286|41337.6|41297.6|41326|41286|1
1652773500000|2022-05-17 07:45:00|41329.3|41289.3|41272.9|41232.9|41341|41301|41259.6|41219.6|53
1652773800000|2022-05-17 07:50:00|41272.8|41232.8|41249.5|41209.5|41272.8|41232.8|41234.6|41194.6|18
1652774100000|2022-05-17 07:55:00|41252.8|41212.8|41244.5|41204.5|41264.5|41224.5|41244.5|41204.5|6
1652774400000|2022-05-17 08:00:00|41239.5|41199.5|41229.5|41189.5|41244.5|41204.5|41227.8|41187.8|7
1652774700000|2022-05-17 08:05:00|41231.2|41191.2|41236.2|41196.2|41262.8|41222.8|41231.2|41191.2|15
1652775000000|2022-05-17 08:10:00|41241.2|41201.2|41153.1|41113.1|41257.9|41217.9|41133.1|41093.1|67
1652775300000|2022-05-17 08:15:00|41151.3|41111.3|41158|41118|41206.3|41166.3|41114.8|41074.8|60
1652775600000|2022-05-17 08:20:00|41153|41113|40963.4|40923.4|41153|41113|40961.8|40921.8|150
1652775900000|2022-05-17 08:25:00|40968.4|40928.4|40980.1|40940.1|41001.6|40961.6|40950.1|40910.1|96
1652776200000|2022-05-17 08:30:00|40978.3|40938.3|40931.8|40891.8|40978.3|40938.3|40931.8|40891.8|18
1652776500000|2022-05-17 08:35:00|40941.8|40901.8|40970|40930|40970|40930|40933.5|40893.5|40
1652776800000|2022-05-17 08:40:00|40968.3|40928.3|41011.5|40971.5|41024.8|40984.8|40955|40915|40
1652777100000|2022-05-17 08:45:00|41013.3|40973.3|41013.2|40973.2|41055|41015|41008.2|40968.2|67
1652777400000|2022-05-17 08:50:00|41015|40975|41021.5|40981.5|41024.9|40984.9|40988.2|40948.2|36
1652777700000|2022-05-17 08:55:00|41023.2|40983.2|41109.7|41069.7|41114.7|41074.7|41023.2|40983.2|133
1652778000000|2022-05-17 09:00:00|41111.5|41071.5|41078|41038|41114.7|41074.7|41051.5|41011.5|33
1652778300000|2022-05-17 09:05:00|41073|41033|41064.7|41024.7|41078|41038|41039.7|40999.7|14
1652778600000|2022-05-17 09:10:00|41061.4|41021.4|41071.4|41031.4|41074.7|41034.7|41049.7|41009.7|15
1652778900000|2022-05-17 09:15:00|41069.7|41029.7|41081.4|41041.4|41086.4|41046.4|41064.7|41024.7|13
1652779200000|2022-05-17 09:20:00|41084.6|41044.6|41094.6|41054.6|41097.9|41057.9|41071.4|41031.4|10
1652779500000|2022-05-17 09:25:00|41092.9|41052.9|41141.3|41101.3|41151.3|41111.3|41087.9|41047.9|24
1652779800000|2022-05-17 09:30:00|41139.6|41099.6|41107.8|41067.8|41141.3|41101.3|41107.8|41067.8|25
1652780100000|2022-05-17 09:35:00|41116.3|41076.3|41104.5|41064.5|41131.3|41091.3|41104.5|41064.5|11
1652780400000|2022-05-17 09:40:00|41101.3|41061.3|41071.3|41031.3|41104.5|41064.5|41054.7|41014.7|46
1652780700000|2022-05-17 09:45:00|41074.5|41034.5|41088|41048|41091.3|41051.3|41069.5|41029.5|22
1652781000000|2022-05-17 09:50:00|41114.5|41074.5|41106.2|41066.2|41116.2|41076.2|41094.7|41054.7|27
1652781300000|2022-05-17 09:55:00|41104.5|41064.5|41099.5|41059.5|41111.2|41071.2|41087.9|41047.9|33
1652781600000|2022-05-17 10:00:00|41099.4|41059.4|41161|41121|41161|41121|41099.4|41059.4|23
1652781900000|2022-05-17 10:05:00|41159.2|41119.2|41146.1|41106.1|41170.9|41130.9|41144.4|41104.4|49
1652782200000|2022-05-17 10:10:00|41144.4|41104.4|41134.4|41094.4|41157.7|41117.7|41126.1|41086.1|30
1652782500000|2022-05-17 10:15:00|41131.1|41091.1|41152.8|41112.8|41162.6|41122.6|41131.1|41091.1|23
1652782800000|2022-05-17 10:20:00|41156.1|41116.1|41141.1|41101.1|41156.1|41116.1|41127.8|41087.8|14
1652783100000|2022-05-17 10:25:00|41144.3|41104.3|41149.3|41109.3|41162.8|41122.8|41144.3|41104.3|12
1652783400000|2022-05-17 10:30:00|41151|41111|41142.7|41102.7|41161|41121|41137.8|41097.8|3
1652783700000|2022-05-17 10:35:00|41146|41106|41136|41096|41146|41106|41126|41086|26
1652784000000|2022-05-17 10:40:00|41134.3|41094.3|41141|41101|41144.3|41104.3|41129.3|41089.3|15
1652784300000|2022-05-17 10:45:00|41131|41091|41147.5|41107.5|41162.5|41122.5|41124.2|41084.2|33
1652784600000|2022-05-17 10:50:00|41144.2|41104.2|41130.9|41090.9|41150.9|41110.9|41130.9|41090.9|8
1652784900000|2022-05-17 10:55:00|41134.2|41094.2|41147.6|41107.6|41150.9|41110.9|41129.2|41089.2|13
1652785200000|2022-05-17 11:00:00|41150.9|41110.9|41162.6|41122.6|41175.9|41135.9|41145.9|41105.9|14
1652785500000|2022-05-17 11:05:00|41169.1|41129.1|41169.1|41129.1|41172.4|41132.4|41149.1|41109.1|17
1652785800000|2022-05-17 11:10:00|41165.8|41125.8|41149.1|41109.1|41165.8|41125.8|41127.6|41087.6|9
1652786100000|2022-05-17 11:15:00|41150.8|41110.8|41160.8|41120.8|41162.5|41122.5|41145.8|41105.8|4
1652786400000|2022-05-17 11:20:00|41154.1|41114.1|41157.3|41117.3|41169|41129|41149|41109|34
1652786700000|2022-05-17 11:25:00|41150.8|41110.8|41150.7|41110.7|41164|41124|41149|41109|9
1652787000000|2022-05-17 11:30:00|41155.7|41115.7|41109.2|41069.2|41157.5|41117.5|41109.2|41069.2|19
1652787300000|2022-05-17 11:35:00|41105.7|41065.7|41104.2|41064.2|41107.4|41067.4|41080.9|41040.9|28
1652787600000|2022-05-17 11:40:00|41090.9|41050.9|41087.6|41047.6|41115.9|41075.9|41084.2|41044.2|29
1652787900000|2022-05-17 11:45:00|41085.9|41045.9|41124.1|41084.1|41124.1|41084.1|41085.9|41045.9|23
1652788200000|2022-05-17 11:50:00|41119.1|41079.1|41150.8|41110.8|41159.1|41119.1|41119.1|41079.1|9
1652788500000|2022-05-17 11:55:00|41149.1|41109.1|41152.3|41112.3|41160.6|41120.6|41149.1|41109.1|8
1652788800000|2022-05-17 12:00:00|41149.1|41109.1|41150.6|41110.6|41157.3|41117.3|41114.1|41074.1|23
1652789100000|2022-05-17 12:05:00|41152.3|41112.3|41177.3|41137.3|41177.3|41137.3|41147.3|41107.3|26
1652789400000|2022-05-17 12:10:00|41175.6|41135.6|41182.1|41142.1|41183.8|41143.8|41162.1|41122.1|53
1652789700000|2022-05-17 12:15:00|41183.8|41143.8|41188.8|41148.8|41203.8|41163.8|41158.8|41118.8|74
1652790000000|2022-05-17 12:20:00|41182|41142|41180.5|41140.5|41193.8|41153.8|41168.8|41128.8|22
1652790300000|2022-05-17 12:25:00|41173.7|41133.7|41187|41147|41202|41162|41170.5|41130.5|22
1652790600000|2022-05-17 12:30:00|41188.7|41148.7|41213.7|41173.7|41215.4|41175.4|41160.4|41120.4|70
1652790900000|2022-05-17 12:35:00|41210.4|41170.4|41223.7|41183.7|41223.7|41183.7|41208.7|41168.7|27
1652791200000|2022-05-17 12:40:00|41233.7|41193.7|41283.6|41243.6|41283.6|41243.6|41233.7|41193.7|109
1652794200000|2022-05-17 13:30:00|41280.2|41240.2|41409.7|41369.7|41466.2|41426.2|41206.9|41166.9|984
1652794500000|2022-05-17 13:35:00|41411.4|41371.4|41542.5|41502.5|41582.5|41542.5|41318.2|41278.2|669
1652794800000|2022-05-17 13:40:00|41549|41509|41575.7|41535.7|41729.2|41689.2|41549|41509|833
1652795100000|2022-05-17 13:45:00|41579|41539|41568.1|41528.1|41679.6|41639.6|41509.4|41469.4|575
1652795400000|2022-05-17 13:50:00|41569.8|41529.8|41491.6|41451.6|41588.1|41548.1|41385.1|41345.1|586
1652795700000|2022-05-17 13:55:00|41493.3|41453.3|41479.8|41439.8|41506.3|41466.3|41410|41370|283
1652796000000|2022-05-17 14:00:00|41478.3|41438.3|41335.5|41295.5|41523.3|41483.3|41330.5|41290.5|421
1652796300000|2022-05-17 14:05:00|41342|41302|41368.5|41328.5|41393.7|41353.7|41325.5|41285.5|385
1652796600000|2022-05-17 14:10:00|41370.2|41330.2|41461.9|41421.9|41483.5|41443.5|41353.5|41313.5|324
1652796900000|2022-05-17 14:15:00|41466.9|41426.9|41478.7|41438.7|41516.7|41476.7|41453.7|41413.7|416
1652797200000|2022-05-17 14:20:00|41481.9|41441.9|41458.9|41418.9|41506.7|41466.7|41452.4|41412.4|258
1652797500000|2022-05-17 14:25:00|41452.4|41412.4|41400.4|41360.4|41457.4|41417.4|41363.6|41323.6|351
1652797800000|2022-05-17 14:30:00|41403.6|41363.6|41380.3|41340.3|41440.3|41400.3|41380.3|41340.3|232
1652798100000|2022-05-17 14:35:00|41372.1|41332.1|41273.6|41233.6|41377.1|41337.1|41263.6|41223.6|366
1652798400000|2022-05-17 14:40:00|41271.8|41231.8|41248.5|41208.5|41283.5|41243.5|41207|41167|386
1652798700000|2022-05-17 14:45:00|41246.8|41206.8|41170.5|41130.5|41246.8|41206.8|41167.3|41127.3|450
1652799000000|2022-05-17 14:50:00|41162.3|41122.3|41053.7|41013.7|41182.2|41142.2|41050.5|41010.5|415
1652799300000|2022-05-17 14:55:00|41055.5|41015.5|41107.2|41067.2|41150.5|41110.5|41043.7|41003.7|380
1652799600000|2022-05-17 15:00:00|41110.5|41070.5|41063.9|41023.9|41120.5|41080.5|41002.2|40962.2|471
1652799900000|2022-05-17 15:05:00|41060.7|41020.7|41060.7|41020.7|41090.7|41050.7|41005.7|40965.7|299
1652800200000|2022-05-17 15:10:00|41057.4|41017.4|40997.4|40957.4|41057.4|41017.4|40979.1|40939.1|231
1652800500000|2022-05-17 15:15:00|40989.1|40949.1|40882.6|40842.6|41007.4|40967.4|40852.6|40812.6|667
1652800800000|2022-05-17 15:20:00|40884.4|40844.4|40977.8|40937.8|40977.8|40937.8|40864.4|40824.4|423
1652801100000|2022-05-17 15:25:00|40987.8|40947.8|40947.8|40907.8|41034.3|40994.3|40917.8|40877.8|276
1652801400000|2022-05-17 15:30:00|40946.1|40906.1|40931.3|40891.3|40947.8|40907.8|40871.3|40831.3|339
1652801700000|2022-05-17 15:35:00|40926.3|40886.3|40851.3|40811.3|40949.5|40909.5|40839.8|40799.8|215
1652802000000|2022-05-17 15:40:00|40846.3|40806.3|40786.5|40746.5|40861.3|40821.3|40774.8|40734.8|289
1652802300000|2022-05-17 15:45:00|40783.3|40743.3|40788.2|40748.2|40804.8|40764.8|40763.5|40723.5|308
1652802600000|2022-05-17 15:50:00|40790|40750|40931.2|40891.2|40967.7|40927.7|40780|40740|396
1652802900000|2022-05-17 15:55:00|40928|40888|40818.2|40778.2|40951.2|40911.2|40814.7|40774.7|366
1652803200000|2022-05-17 16:00:00|40816.5|40776.5|40812.9|40772.9|40844.7|40804.7|40804.7|40764.7|390
1652803500000|2022-05-17 16:05:00|40809.7|40769.7|40805.2|40765.2|40844.7|40804.7|40766.4|40726.4|406
1652803800000|2022-05-17 16:10:00|40801.9|40761.9|40866.4|40826.4|40942.9|40902.9|40795.2|40755.2|321
1652804100000|2022-05-17 16:15:00|40864.7|40824.7|40781.6|40741.6|40864.7|40824.7|40778.1|40738.1|406
1652804400000|2022-05-17 16:20:00|40779.9|40739.9|40779.9|40739.9|40824.6|40784.6|40768.1|40728.1|337
1652804700000|2022-05-17 16:25:00|40769.9|40729.9|40726.4|40686.4|40769.9|40729.9|40719.9|40679.9|426
1652805000000|2022-05-17 16:30:00|40719.9|40679.9|40694.8|40654.8|40738.1|40698.1|40639.9|40599.9|445
1652805300000|2022-05-17 16:35:00|40698.1|40658.1|40857.6|40817.6|40861.1|40821.1|40689.8|40649.8|280
1652805600000|2022-05-17 16:40:00|40854.3|40814.3|40894.3|40854.3|40905.8|40865.8|40854.3|40814.3|103
1652805900000|2022-05-17 16:45:00|40897.5|40857.5|41012|40972|41020.3|40980.3|40882.8|40842.8|365
1652806200000|2022-05-17 16:50:00|41010.2|40970.2|40909.3|40869.3|41015.2|40975.2|40901|40861|200
1652806500000|2022-05-17 16:55:00|40911|40871|40874.2|40834.2|40937.5|40897.5|40871|40831|181
1652806800000|2022-05-17 17:00:00|40876|40836|40857.7|40817.7|40897.7|40857.7|40819.8|40779.8|204
1652807100000|2022-05-17 17:05:00|40854.5|40814.5|40887.4|40847.4|40902.5|40862.5|40852.7|40812.7|84
1652807400000|2022-05-17 17:10:00|40889.2|40849.2|40839.2|40799.2|40927.4|40887.4|40839.2|40799.2|122
1652807700000|2022-05-17 17:15:00|40840.9|40800.9|40873.9|40833.9|40887.4|40847.4|40832.7|40792.7|102
1652808000000|2022-05-17 17:20:00|40872.1|40832.1|40885.6|40845.6|40887.4|40847.4|40839.2|40799.2|127
1652808300000|2022-05-17 17:25:00|40883.9|40843.9|40957.4|40917.4|40957.4|40917.4|40873.9|40833.9|96
1652808600000|2022-05-17 17:30:00|40955.6|40915.6|40937.4|40897.4|40957.4|40917.4|40909.1|40869.1|303
1652808900000|2022-05-17 17:35:00|40939.1|40899.1|40958.8|40918.8|40987.1|40947.1|40937.3|40897.3|158
1652809200000|2022-05-17 17:40:00|40960.6|40920.6|41003.8|40963.8|41003.8|40963.8|40955.6|40915.6|158
1652809500000|2022-05-17 17:45:00|41007|40967|41133.5|41093.5|41183.5|41143.5|40995.6|40955.6|533
1652809800000|2022-05-17 17:50:00|41138.5|41098.5|41064|41024|41153.5|41113.5|41057.3|41017.3|228
1652810100000|2022-05-17 17:55:00|41077.3|41037.3|41107|41067|41123.5|41083.5|41047.3|41007.3|203
1652810400000|2022-05-17 18:00:00|41100.2|41060.2|41140.5|41100.5|41190.2|41150.2|41100.2|41060.2|250
1652810700000|2022-05-17 18:05:00|41143.7|41103.7|41113.4|41073.4|41180.2|41140.2|41087|41047|252
1652811000000|2022-05-17 18:10:00|41110.2|41070.2|41080.4|41040.4|41117.2|41077.2|41026|40986|1260
1652811300000|2022-05-17 18:15:00|41075.4|41035.4|41073.7|41033.7|41093.7|41053.7|41005.4|40965.4|554
1652832000000|2022-05-18 00:00:00|41053.5|41013.5|41201.7|41161.7|41203.4|41163.4|40971.7|40931.7|199
1652832300000|2022-05-18 00:05:00|41196.7|41156.7|41234.5|41194.5|41263.1|41223.1|41181.3|41141.3|107
1652832600000|2022-05-18 00:10:00|41251.3|41211.3|41282.7|41242.7|41301|41261|41231.3|41191.3|49
1652832900000|2022-05-18 00:15:00|41287.7|41247.7|41284.8|41244.8|41346.3|41306.3|41264.5|41224.5|31
1652833200000|2022-05-18 00:20:00|41283|41243|41224.8|41184.8|41293|41253|41219.8|41179.8|25
1652833500000|2022-05-18 00:25:00|41234.8|41194.8|41186.6|41146.6|41238|41198|41176.6|41136.6|17
1652833800000|2022-05-18 00:30:00|41191.6|41151.6|41178.3|41138.3|41191.6|41151.6|41156.6|41116.6|17
1652834100000|2022-05-18 00:35:00|41180.1|41140.1|41135.1|41095.1|41203.3|41163.3|41135.1|41095.1|17
1652834400000|2022-05-18 00:40:00|41140.1|41100.1|41151.8|41111.8|41151.8|41111.8|41121.9|41081.9|11
1652834700000|2022-05-18 00:45:00|41161.8|41121.8|41171.8|41131.8|41181.8|41141.8|41161.8|41121.8|18
1652835000000|2022-05-18 00:50:00|41161.8|41121.8|41081.5|41041.5|41165|41125|41081.5|41041.5|15
1652835300000|2022-05-18 00:55:00|41083.2|41043.2|41086.8|41046.8|41118.2|41078.2|41058.6|41018.6|50
1652835600000|2022-05-18 01:00:00|41085|41045|41063.2|41023.2|41090|41050|41030|40990|49
1652835900000|2022-05-18 01:05:00|41065|41025|41125|41085|41136.7|41096.7|41065|41025|4
1652836200000|2022-05-18 01:10:00|41121.7|41081.7|41069.9|41029.9|41121.7|41081.7|41056.7|41016.7|17
1652836500000|2022-05-18 01:15:00|41071.7|41031.7|41018.1|40978.1|41071.7|41031.7|41018.1|40978.1|36
1652836800000|2022-05-18 01:20:00|41023.1|40983.1|40969.9|40929.9|41028.1|40988.1|40969.9|40929.9|44
1652837100000|2022-05-18 01:25:00|40973.1|40933.1|41013.1|40973.1|41039.9|40999.9|40973.1|40933.1|22
1652837400000|2022-05-18 01:30:00|41016.3|40976.3|41008.1|40968.1|41039.9|40999.9|40999.9|40959.9|8
1652837700000|2022-05-18 01:35:00|40999.9|40959.9|40958.1|40918.1|40999.9|40959.9|40939.8|40899.8|6
1652838000000|2022-05-18 01:40:00|40959.8|40919.8|40959.8|40919.8|40983|40943|40948|40908|2
1652838300000|2022-05-18 01:45:00|40958|40918|40909.8|40869.8|40959.8|40919.8|40899.8|40859.8|19
1652838600000|2022-05-18 01:50:00|40914.8|40874.8|40909.8|40869.8|40938|40898|40909.8|40869.8|6
1652838900000|2022-05-18 01:55:00|40914.8|40874.8|40969.8|40929.8|40973|40933|40914.8|40874.8|8
1652839200000|2022-05-18 02:00:00|40968|40928|40977.9|40937.9|40998|40958|40968|40928|6
1652839500000|2022-05-18 02:05:00|40979.7|40939.7|40957.9|40917.9|40984.7|40944.7|40957.9|40917.9|1
1652839800000|2022-05-18 02:10:00|40959.7|40919.7|40919.7|40879.7|40962.9|40922.9|40919.7|40879.7|10
1652840100000|2022-05-18 02:15:00|40916.5|40876.5|40909.7|40869.7|40919.7|40879.7|40899.7|40859.7|11
1652840400000|2022-05-18 02:20:00|40919.7|40879.7|40959.7|40919.7|40959.7|40919.7|40919.7|40879.7|9
1652840700000|2022-05-18 02:25:00|40959.6|40919.6|40942.8|40902.8|40969.6|40929.6|40942.8|40902.8|0
1652841000000|2022-05-18 02:30:00|40949.6|40909.6|40969.6|40929.6|40972.8|40932.8|40942.8|40902.8|10
1652841300000|2022-05-18 02:35:00|40966.4|40926.4|40942.8|40902.8|40974.6|40934.6|40942.8|40902.8|14
1652841600000|2022-05-18 02:40:00|40944.6|40904.6|40954.6|40914.6|40954.6|40914.6|40942.8|40902.8|17
1652841900000|2022-05-18 02:45:00|40959.6|40919.6|40949.5|40909.5|40972.8|40932.8|40946.3|40906.3|15
1652842200000|2022-05-18 02:50:00|40952.7|40912.7|40949.5|40909.5|40954.5|40914.5|40949.5|40909.5|0
1652842500000|2022-05-18 02:55:00|40946.3|40906.3|40924.5|40884.5|40946.3|40906.3|40924.5|40884.5|10
1652842800000|2022-05-18 03:00:00|40922.7|40882.7|40919.5|40879.5|40924.5|40884.5|40902.7|40862.7|5
1652843100000|2022-05-18 03:05:00|40916.3|40876.3|40915.9|40875.9|40917.7|40877.7|40905.9|40865.9|4
1652843400000|2022-05-18 03:10:00|40917.7|40877.7|40915.9|40875.9|40930.9|40890.9|40915.9|40875.9|1
1652843700000|2022-05-18 03:15:00|40917.7|40877.7|40909.4|40869.4|40952.7|40912.7|40906.2|40866.2|34
1652844000000|2022-05-18 03:20:00|40906.2|40866.2|40919.4|40879.4|40919.4|40879.4|40856.2|40816.2|47
1652844300000|2022-05-18 03:25:00|40914.4|40874.4|40907.6|40867.6|40919.4|40879.4|40889|40849|16
1652844600000|2022-05-18 03:30:00|40917.6|40877.6|40927.6|40887.6|40930.8|40890.8|40917.6|40877.6|0
1652844900000|2022-05-18 03:35:00|40930.8|40890.8|40922.6|40882.6|40930.8|40890.8|40917.6|40877.6|0
1652845200000|2022-05-18 03:40:00|40940.8|40900.8|40965.7|40925.7|40965.7|40925.7|40940.8|40900.8|16
1652845500000|2022-05-18 03:45:00|40983.9|40943.9|40993.9|40953.9|40998.9|40958.9|40983.9|40943.9|10
1652845800000|2022-05-18 03:50:00|40990.7|40950.7|40983.9|40943.9|40990.7|40950.7|40970.7|40930.7|18
1652846100000|2022-05-18 03:55:00|40977.1|40937.1|41016.7|40976.7|41016.7|40976.7|40973.9|40933.9|67
1652846400000|2022-05-18 04:00:00|41014.9|40974.9|41014.9|40974.9|41014.9|40974.9|41001.7|40961.7|2
1652846700000|2022-05-18 04:05:00|41013.1|40973.1|41014.9|40974.9|41016.7|40976.7|41006.7|40966.7|3
1652847000000|2022-05-18 04:10:00|41009.9|40969.9|41004.9|40964.9|41019.9|40979.9|41004.9|40964.9|4
1652847300000|2022-05-18 04:15:00|41009.9|40969.9|40993.1|40953.1|41009.9|40969.9|40989.8|40949.8|1
1652847600000|2022-05-18 04:20:00|40993|40953|40983|40943|40996.6|40956.6|40979.8|40939.8|3
1652847900000|2022-05-18 04:25:00|40979.8|40939.8|41034.8|40994.8|41044.8|41004.8|40979.8|40939.8|4
1652848200000|2022-05-18 04:30:00|41036.6|40996.6|41034.8|40994.8|41036.6|40996.6|41024.8|40984.8|4
1652848500000|2022-05-18 04:35:00|41039.8|40999.8|41043|41003|41044.8|41004.8|41031.6|40991.6|1
1652848800000|2022-05-18 04:40:00|41039.8|40999.8|41052.9|41012.9|41052.9|41012.9|41029.7|40989.7|4
1652849100000|2022-05-18 04:45:00|41054.7|41014.7|41044.7|41004.7|41062.9|41022.9|41044.7|41004.7|5
1652849400000|2022-05-18 04:50:00|41042.9|41002.9|41036.5|40996.5|41042.9|41002.9|41036.5|40996.5|2
1652849700000|2022-05-18 04:55:00|41034.7|40994.7|41054.3|41014.3|41054.3|41014.3|41031.1|40991.1|12
1652850000000|2022-05-18 05:00:00|41057.5|41017.5|41059.3|41019.3|41066.1|41026.1|41051.1|41011.1|1
1652850300000|2022-05-18 05:05:00|41061.1|41021.1|41061|41021|41066|41026|41056|41016|2
1652850600000|2022-05-18 05:10:00|41057.8|41017.8|41051|41011|41061|41021|41046|41006|2
1652850900000|2022-05-18 05:15:00|41047.8|41007.8|41061|41021|41066|41026|41047.8|41007.8|4
1652851200000|2022-05-18 05:20:00|41066|41026|41046|41006|41066|41026|41046|41006|0
1652851500000|2022-05-18 05:25:00|41054.2|41014.2|41085.5|41045.5|41100.6|41060.6|41054.2|41014.2|28
1652851800000|2022-05-18 05:30:00|41087.3|41047.3|41057.3|41017.3|41090.5|41050.5|41052.3|41012.3|27
1652852100000|2022-05-18 05:35:00|41062.3|41022.3|41059.1|41019.1|41072.3|41032.3|41052.3|41012.3|8
1652852400000|2022-05-18 05:40:00|41057.3|41017.3|41022.3|40982.3|41067.3|41027.3|41022.3|40982.3|35
1652852700000|2022-05-18 05:45:00|41027.3|40987.3|41052.2|41012.2|41057.3|41017.3|41027.3|40987.3|6
1652853000000|2022-05-18 05:50:00|41055.4|41015.4|41105.4|41065.4|41107.2|41067.2|41052.2|41012.2|13
1652853300000|2022-05-18 05:55:00|41107.2|41067.2|41105.4|41065.4|41112.2|41072.2|41092.2|41052.2|12
1652853600000|2022-05-18 06:00:00|41107.2|41067.2|41097.2|41057.2|41115.4|41075.4|41092.2|41052.2|15
1652853900000|2022-05-18 06:05:00|41105.4|41065.4|41087.2|41047.2|41110.4|41070.4|41077.2|41037.2|18
1652854200000|2022-05-18 06:10:00|41090.4|41050.4|41098.5|41058.5|41103.5|41063.5|41065.3|41025.3|22
1652854500000|2022-05-18 06:15:00|41096.7|41056.7|41108.5|41068.5|41113.5|41073.5|41088.5|41048.5|11
1652854800000|2022-05-18 06:20:00|41090.3|41050.3|41068.9|41028.9|41097.1|41057.1|41065.7|41025.7|48
1652855100000|2022-05-18 06:25:00|41062.5|41022.5|41097.1|41057.1|41107.1|41067.1|41062.5|41022.5|14
1652855400000|2022-05-18 06:30:00|41098.9|41058.9|41068.8|41028.8|41098.9|41058.9|41057.4|41017.4|16
1652855700000|2022-05-18 06:35:00|41070.6|41030.6|41063.8|41023.8|41070.6|41030.6|41025.6|40985.6|23
1652856000000|2022-05-18 06:40:00|41067|41027|41057|41017|41077|41037|41047|41007|8
1652856300000|2022-05-18 06:45:00|41050.6|41010.6|41057|41017|41058.8|41018.8|41035.6|40995.6|4
1652856600000|2022-05-18 06:50:00|41053.8|41013.8|41040.5|41000.5|41057|41017|41036.9|40996.9|7
1652856900000|2022-05-18 06:55:00|41043.7|41003.7|41048.7|41008.7|41066.9|41026.9|41040.5|41000.5|18
1652857200000|2022-05-18 07:00:00|41046.9|41006.9|41043.7|41003.7|41053.7|41013.7|41033.7|40993.7|5
1652857500000|2022-05-18 07:05:00|41040.5|41000.5|41041.9|41001.9|41055.5|41015.5|41033.7|40993.7|8
1652857800000|2022-05-18 07:10:00|41048.7|41008.7|41046.8|41006.8|41051.8|41011.8|41031.9|40991.9|17
1652858100000|2022-05-18 07:15:00|41048.6|41008.6|41078.6|41038.6|41090|41050|41041.8|41001.8|11
1652858400000|2022-05-18 07:20:00|41081.8|41041.8|41068.6|41028.6|41095|41055|41061.8|41021.8|9
1652858700000|2022-05-18 07:25:00|41071.8|41031.8|41063.2|41023.2|41091.4|41051.4|41061.8|41021.8|60
1652859000000|2022-05-18 07:30:00|41065|41025|41061.7|41021.7|41071.8|41031.8|41061.7|41021.7|2
1652859300000|2022-05-18 07:35:00|41066.7|41026.7|41058.1|41018.1|41086.7|41046.7|41058.1|41018.1|22
1652859600000|2022-05-18 07:40:00|41059.9|41019.9|41089.9|41049.9|41089.9|41049.9|41059.9|41019.9|14
1652859900000|2022-05-18 07:45:00|41093.1|41053.1|41088.5|41048.5|41111.7|41071.7|41088.5|41048.5|11
1652860200000|2022-05-18 07:50:00|41085.3|41045.3|41111.2|41071.2|41123.1|41083.1|41085.3|41045.3|16
1652860500000|2022-05-18 07:55:00|41116.2|41076.2|41124.4|41084.4|41126.2|41086.2|41108|41068|21
1652860800000|2022-05-18 08:00:00|41126.2|41086.2|41131.2|41091.2|41146.2|41106.2|41124.4|41084.4|11
1652861100000|2022-05-18 08:05:00|41126.2|41086.2|41154.4|41114.4|41154.4|41114.4|41126.2|41086.2|21
1652861400000|2022-05-18 08:10:00|41151.2|41111.2|41154.3|41114.3|41156.1|41116.1|41146.2|41106.2|10
1652861700000|2022-05-18 08:15:00|41151.1|41111.1|41139.3|41099.3|41151.1|41111.1|41134.3|41094.3|5
1652862000000|2022-05-18 08:20:00|41134.3|41094.3|41122.5|41082.5|41139.3|41099.3|41084.3|41044.3|41
1652862300000|2022-05-18 08:25:00|41124.3|41084.3|41195.6|41155.6|41195.6|41155.6|41124.3|41084.3|99
1652862600000|2022-05-18 08:30:00|41198.8|41158.8|41155.6|41115.6|41202.5|41162.5|41155.6|41115.6|30
1652862900000|2022-05-18 08:35:00|41152.4|41112.4|41147.4|41107.4|41155.6|41115.6|41140.6|41100.6|2
1652863200000|2022-05-18 08:40:00|41150.6|41110.6|41156|41116|41157.8|41117.8|41140.6|41100.6|47
1652863500000|2022-05-18 08:45:00|41152.8|41112.8|41189.2|41149.2|41194.2|41154.2|41147.8|41107.8|9
1652863800000|2022-05-18 08:50:00|41191|41151|41177.8|41137.8|41204.6|41164.6|41175.9|41135.9|21
1652864100000|2022-05-18 08:55:00|41177.7|41137.7|41177.7|41137.7|41200.9|41160.9|41167.7|41127.7|49
1652864400000|2022-05-18 09:00:00|41174.5|41134.5|41154.5|41114.5|41201.3|41161.3|41154.5|41114.5|4
1652864700000|2022-05-18 09:05:00|41166.3|41126.3|41111.3|41071.3|41174.5|41134.5|41106.3|41066.3|75
1652865000000|2022-05-18 09:10:00|41108.1|41068.1|41046.3|41006.3|41108.1|41068.1|41036.3|40996.3|70
1652865300000|2022-05-18 09:15:00|41044.5|41004.5|41056.2|41016.2|41056.3|41016.3|41024.4|40984.4|16
1652865600000|2022-05-18 09:20:00|41054.4|41014.4|41049.4|41009.4|41069.4|41029.4|41043|41003|16
1652865900000|2022-05-18 09:25:00|41051.2|41011.2|41076.2|41036.2|41086.2|41046.2|41049.4|41009.4|25
1652866200000|2022-05-18 09:30:00|41079.4|41039.4|41071.2|41031.2|41089.4|41049.4|41071.2|41031.2|10
1652866500000|2022-05-18 09:35:00|41076.2|41036.2|41133|41093|41138|41098|41071.2|41031.2|17
1652866800000|2022-05-18 09:40:00|41124.8|41084.8|41117.9|41077.9|41124.8|41084.8|41111.1|41071.1|17
1652867100000|2022-05-18 09:45:00|41116.1|41076.1|41172.9|41132.9|41176.1|41136.1|41112.9|41072.9|13
1652867400000|2022-05-18 09:50:00|41171.1|41131.1|41217.5|41177.5|41248.9|41208.9|41171.1|41131.1|56
1652867700000|2022-05-18 09:55:00|41220.6|41180.6|41232.4|41192.4|41235.6|41195.6|41207.4|41167.4|7
1652868000000|2022-05-18 10:00:00|41242.4|41202.4|41279.2|41239.2|41287.4|41247.4|41242.4|41202.4|52
1652868300000|2022-05-18 10:05:00|41277.4|41237.4|41242.4|41202.4|41283.8|41243.8|41242.4|41202.4|42
1652868600000|2022-05-18 10:10:00|41236|41196|41242.4|41202.4|41251|41211|41232.4|41192.4|29
1652868900000|2022-05-18 10:15:00|41239.2|41199.2|41201|41161|41246|41206|41201|41161|42
1652869200000|2022-05-18 10:20:00|41206|41166|41239.1|41199.1|41250.9|41210.9|41206|41166|33
1652869500000|2022-05-18 10:25:00|41245.9|41205.9|41205.9|41165.9|41245.9|41205.9|41205.9|41165.9|28
1652869800000|2022-05-18 10:30:00|41207.7|41167.7|41195.9|41155.9|41207.7|41167.7|41177.7|41137.7|16
1652870100000|2022-05-18 10:35:00|41199.1|41159.1|41160.9|41120.9|41199.1|41159.1|41160.9|41120.9|14
1652870400000|2022-05-18 10:40:00|41155.9|41115.9|41139|41099|41162.2|41122.2|41139|41099|19
1652870700000|2022-05-18 10:45:00|41135.8|41095.8|41107.6|41067.6|41145.8|41105.8|41092.6|41052.6|31
1652871000000|2022-05-18 10:50:00|41115.8|41075.8|41125.8|41085.8|41135.8|41095.8|41115.8|41075.8|12
1652871300000|2022-05-18 10:55:00|41124|41084|41110.8|41070.8|41127.6|41087.6|41097.6|41057.6|23
1652871600000|2022-05-18 11:00:00|41112.6|41072.6|41175.7|41135.7|41175.7|41135.7|41112.6|41072.6|27
1652871900000|2022-05-18 11:05:00|41195.7|41155.7|41215.7|41175.7|41245.7|41205.7|41195.7|41155.7|14
1652872200000|2022-05-18 11:10:00|41217.5|41177.5|41230.7|41190.7|41255.7|41215.7|41217.5|41177.5|33
1652872500000|2022-05-18 11:15:00|41225.7|41185.7|41235.7|41195.7|41235.7|41195.7|41205.7|41165.7|22
1652872800000|2022-05-18 11:20:00|41237.5|41197.5|41265.7|41225.7|41293.9|41253.9|41237.5|41197.5|37
1652873100000|2022-05-18 11:25:00|41262|41222|41228.8|41188.8|41262|41222|41222|41182|25
1652873400000|2022-05-18 11:30:00|41225.6|41185.6|41193.8|41153.8|41230.6|41190.6|41160.6|41120.6|33
1652873700000|2022-05-18 11:35:00|41192|41152|41150.6|41110.6|41202|41162|41147.4|41107.4|19
1652874000000|2022-05-18 11:40:00|41142.4|41102.4|41097.4|41057.4|41142.4|41102.4|41087.4|41047.4|12
1652874300000|2022-05-18 11:45:00|41092.4|41052.4|41107.4|41067.4|41112.4|41072.4|41092.4|41052.4|19
1652874600000|2022-05-18 11:50:00|41102.4|41062.4|41100.5|41060.5|41122.3|41082.3|41092.3|41052.3|14
1652874900000|2022-05-18 11:55:00|41110.5|41070.5|41117.3|41077.3|41137.3|41097.3|41104.1|41064.1|84
1652875200000|2022-05-18 12:00:00|41099.1|41059.1|41079.6|41039.6|41099.1|41059.1|41064.6|41024.6|65
1652875500000|2022-05-18 12:05:00|41082.7|41042.7|41157.7|41117.7|41157.7|41117.7|41082.7|41042.7|26
1652875800000|2022-05-18 12:10:00|41162.7|41122.7|41208.6|41168.6|41215.4|41175.4|41152.7|41112.7|51
1652876100000|2022-05-18 12:15:00|41188.6|41148.6|41213.6|41173.6|41235.4|41195.4|41185.4|41145.4|39
1652876400000|2022-05-18 12:20:00|41215.4|41175.4|41250.4|41210.4|41253.6|41213.6|41215.4|41175.4|22
1652876700000|2022-05-18 12:25:00|41253.5|41213.5|41221.7|41181.7|41270.4|41230.4|41218.5|41178.5|31
1652877000000|2022-05-18 12:30:00|41224.9|41184.9|41249.9|41209.9|41261.7|41221.7|41224.9|41184.9|25
1652877300000|2022-05-18 12:35:00|41246.7|41206.7|41246.7|41206.7|41286.7|41246.7|41236.7|41196.7|32
1652877600000|2022-05-18 12:40:00|41244.8|41204.8|41231.6|41191.6|41246.7|41206.7|41196.6|41156.6|69
1652880600000|2022-05-18 13:30:00|41228.2|41188.2|41452.7|41412.7|41452.7|41412.7|41200|41160|1081
1652880900000|2022-05-18 13:35:00|41445.9|41405.9|41465.9|41425.9|41609.1|41569.1|41419.1|41379.1|791
1652881200000|2022-05-18 13:40:00|41475.9|41435.9|41412.7|41372.7|41625.4|41585.4|41377.7|41337.7|626
1652881500000|2022-05-18 13:45:00|41415.9|41375.9|41445.8|41405.8|41549|41509|41337.7|41297.7|444
1652881800000|2022-05-18 13:50:00|41442.7|41402.7|41518.5|41478.5|41524|41484|41419|41379|416
1652882100000|2022-05-18 13:55:00|41520.3|41480.3|41390.8|41350.8|41535.3|41495.3|41377.6|41337.6|339
1652882400000|2022-05-18 14:00:00|41392.6|41352.6|41364.9|41324.9|41513.9|41473.9|41351.7|41311.7|322
1652882700000|2022-05-18 14:05:00|41368.1|41328.1|41270.3|41230.3|41398.1|41358.1|41237.2|41197.2|408
1652883000000|2022-05-18 14:10:00|41277.2|41237.2|41299|41259|41380.3|41340.3|41267.2|41227.2|272
1652883300000|2022-05-18 14:15:00|41287.1|41247.1|41220.8|41180.8|41290.8|41250.8|41184|41144|367
1652883600000|2022-05-18 14:20:00|41217.6|41177.6|41333.9|41293.9|41405.3|41365.3|41217.6|41177.6|235
1652883900000|2022-05-18 14:25:00|41337.1|41297.1|41302.1|41262.1|41453.4|41413.4|41288.9|41248.9|326
1652884200000|2022-05-18 14:30:00|41300.3|41260.3|41190.7|41150.7|41330.2|41290.2|41187.5|41147.5|331
1652884500000|2022-05-18 14:35:00|41200.7|41160.7|41077.5|41037.5|41210.7|41170.7|41044.4|41004.4|366
1652884800000|2022-05-18 14:40:00|41075.7|41035.7|41028|40988|41090.7|41050.7|40958|40918|365
1652885100000|2022-05-18 14:45:00|41026.1|40986.1|41220.6|41180.6|41230.6|41190.6|41026.1|40986.1|271
1652885400000|2022-05-18 14:50:00|41223.8|41183.8|41283.8|41243.8|41300.1|41260.1|41200.6|41160.6|204
1652885700000|2022-05-18 14:55:00|41280.6|41240.6|41073.8|41033.8|41282|41242|41047.4|41007.4|216
1652886000000|2022-05-18 15:00:00|41075.6|41035.6|40984.2|40944.2|41092.4|41052.4|40976.1|40936.1|213
1652886300000|2022-05-18 15:05:00|40979.2|40939.2|41003.7|40963.7|41040.6|41000.6|40964.2|40924.2|172
1652886600000|2022-05-18 15:10:00|41008.7|40968.7|40933.7|40893.7|41010.6|40970.6|40880.5|40840.5|239
1652886900000|2022-05-18 15:15:00|40928.7|40888.7|40856.8|40816.8|41000.5|40960.5|40845|40805|213
1652887200000|2022-05-18 15:20:00|40855|40815|40881.8|40841.8|40881.8|40841.8|40783.7|40743.7|266
1652887500000|2022-05-18 15:25:00|40883.7|40843.7|40786.8|40746.8|40896.8|40856.8|40786.8|40746.8|107
1652887800000|2022-05-18 15:30:00|40768.6|40728.6|40760|40720|40816.8|40776.8|40735|40695|184
1652888100000|2022-05-18 15:35:00|40755|40715|40838.1|40798.1|40838.1|40798.1|40693.6|40653.6|212
1652888400000|2022-05-18 15:40:00|40841.3|40801.3|41003.1|40963.1|41006.2|40966.2|40786.8|40746.8|266
1652888700000|2022-05-18 15:45:00|41011.2|40971.2|40906.7|40866.7|41029.4|40989.4|40876.7|40836.7|198
1652889000000|2022-05-18 15:50:00|40911.7|40871.7|41023|40983|41043|41003|40911.7|40871.7|189
1652889300000|2022-05-18 15:55:00|41026.2|40986.2|41045.7|41005.7|41093.9|41053.9|41020.7|40980.7|184
1652889600000|2022-05-18 16:00:00|41048.8|41008.8|41035.7|40995.7|41073.8|41033.8|40969.3|40929.3|155
1652889900000|2022-05-18 16:05:00|41042.5|41002.5|41092|41052|41092|41052|40932|40892|235
1652890200000|2022-05-18 16:10:00|41095.1|41055.1|41204.6|41164.6|41207.8|41167.8|41092|41052|288
1652890500000|2022-05-18 16:15:00|41214.6|41174.6|41119.9|41079.9|41214.6|41174.6|41107.3|41067.3|473
1652890800000|2022-05-18 16:20:00|41124.9|41084.9|41016.2|40976.2|41133.1|41093.1|41001.7|40961.7|196
1652891100000|2022-05-18 16:25:00|41011.2|40971.2|40998.9|40958.9|41040.7|41000.7|40970.7|40930.7|118
1652891400000|2022-05-18 16:30:00|40988.9|40948.9|41087.5|41047.5|41095.7|41055.7|40968.9|40928.9|187
1652891700000|2022-05-18 16:35:00|41090.7|41050.7|40993|40953|41117.5|41077.5|40973|40933|144
1652892000000|2022-05-18 16:40:00|40996.1|40956.1|40959|40919|41016.1|40976.1|40933.5|40893.5|143
1652892300000|2022-05-18 16:45:00|40955.8|40915.8|40943.9|40903.9|40995.8|40955.8|40938.9|40898.9|109
1652892600000|2022-05-18 16:50:00|40947.1|40907.1|40877.1|40837.1|40957.1|40917.1|40830.2|40790.2|105
1652892900000|2022-05-18 16:55:00|40882.1|40842.1|40905.2|40865.2|40940.2|40900.2|40880.2|40840.2|102
1652893200000|2022-05-18 17:00:00|40903.4|40863.4|40987|40947|41005.2|40965.2|40885.2|40845.2|62
1652893500000|2022-05-18 17:05:00|40985.2|40945.2|41053.3|41013.3|41056.5|41016.5|40970.2|40930.2|122
1652893800000|2022-05-18 17:10:00|41050.2|41010.2|41099.1|41059.1|41122.3|41082.3|41030.1|40990.1|106
1652894100000|2022-05-18 17:15:00|41100.9|41060.9|41094.6|41054.6|41115.9|41075.9|41071.4|41031.4|91
1652894400000|2022-05-18 17:20:00|41097.8|41057.8|41152.7|41112.7|41185.9|41145.9|41080.9|41040.9|150
1652894700000|2022-05-18 17:25:00|41149.6|41109.6|41187.7|41147.7|41214|41174|41149.6|41109.6|183
1652895000000|2022-05-18 17:30:00|41184.5|41144.5|41125|41085|41214|41174|41118.2|41078.2|158
1652895300000|2022-05-18 17:35:00|41128.2|41088.2|41140|41100|41153.2|41113.2|41098.2|41058.2|128
1652895600000|2022-05-18 17:40:00|41143.2|41103.2|41140|41100|41153.1|41113.1|41120|41080|89
1652895900000|2022-05-18 17:45:00|41138.1|41098.1|41042.3|41002.3|41140|41100|41035.4|40995.4|192
1652896200000|2022-05-18 17:50:00|41045.4|41005.4|41088.6|41048.6|41124.9|41084.9|40981.5|40941.5|352
1652896500000|2022-05-18 17:55:00|41090.4|41050.4|41144.1|41104.1|41154.1|41114.1|41049.1|41009.1|135
1652896800000|2022-05-18 18:00:00|41150.9|41110.9|41135.4|41095.4|41191.7|41151.7|41105.9|41065.9|235
1652897100000|2022-05-18 18:05:00|41137.2|41097.2|41200.3|41160.3|41224.8|41184.8|41120.4|41080.4|332
1652897400000|2022-05-18 18:10:00|41203.5|41163.5|41237.2|41197.2|41280.3|41240.3|41167.2|41127.2|929
1652897700000|2022-05-18 18:15:00|41240.3|41200.3|41222.4|41182.4|41266.1|41226.1|41143.5|41103.5|468
1652918400000|2022-05-19 00:00:00|41294.8|41254.8|41284.2|41244.2|41358.6|41318.6|41279.2|41239.2|141
1652918700000|2022-05-19 00:05:00|41279.2|41239.2|41266.7|41226.7|41282.3|41242.3|41241.7|41201.7|24
1652919000000|2022-05-19 00:10:00|41268.6|41228.6|41306.7|41266.7|41311.7|41271.7|41268.6|41228.6|20
1652919300000|2022-05-19 00:15:00|41303.5|41263.5|41303.5|41263.5|41318.5|41278.5|41291.7|41251.7|7
1652919600000|2022-05-19 00:20:00|41318.5|41278.5|41348.5|41308.5|41348.5|41308.5|41295.3|41255.3|12
1652919900000|2022-05-19 00:25:00|41341.6|41301.6|41364.7|41324.7|41396|41356|41331.6|41291.6|37
1652920200000|2022-05-19 00:30:00|41371.6|41331.6|41348.4|41308.4|41381.6|41341.6|41348.4|41308.4|15
1652920500000|2022-05-19 00:35:00|41346.5|41306.5|41398.4|41358.4|41401.5|41361.5|41346.5|41306.5|30
1652920800000|2022-05-19 00:40:00|41401.5|41361.5|41408.4|41368.4|41411.5|41371.5|41393.4|41353.4|12
1652921100000|2022-05-19 00:45:00|41405.2|41365.2|41411.5|41371.5|41411.5|41371.5|41401.5|41361.5|7
1652921400000|2022-05-19 00:50:00|41409.6|41369.6|41411.4|41371.4|41423.3|41383.3|41409.6|41369.6|7
1652921700000|2022-05-19 00:55:00|41413.3|41373.3|41386.4|41346.4|41413.3|41373.3|41379.5|41339.5|18
1652922000000|2022-05-19 01:00:00|41368.3|41328.3|41376.4|41336.4|41376.4|41336.4|41301.4|41261.4|78
1652922300000|2022-05-19 01:05:00|41371.4|41331.4|41388.2|41348.2|41388.2|41348.2|41348.2|41308.2|8
1652922600000|2022-05-19 01:10:00|41391.3|41351.3|41415|41375|41421.3|41381.3|41388.2|41348.2|20
1652922900000|2022-05-19 01:15:00|41410|41370|41410|41370|41425|41385|41401.9|41361.9|14
1652923200000|2022-05-19 01:20:00|41413.1|41373.1|41401.8|41361.8|41416.9|41376.9|41400|41360|2
1652923500000|2022-05-19 01:25:00|41405|41365|41401.8|41361.8|41410|41370|41395|41355|2
1652923800000|2022-05-19 01:30:00|41400|41360|41368.1|41328.1|41400|41360|41364.9|41324.9|30
1652924100000|2022-05-19 01:35:00|41378.1|41338.1|41378|41338|41404.9|41364.9|41374.9|41334.9|18
1652924400000|2022-05-19 01:40:00|41379.9|41339.9|41368|41328|41384.9|41344.9|41349.9|41309.9|11
1652924700000|2022-05-19 01:45:00|41369.9|41329.9|41389.8|41349.8|41389.9|41349.9|41369.9|41329.9|3
1652925000000|2022-05-19 01:50:00|41393|41353|41427.9|41387.9|41444.8|41404.8|41393|41353|55
1652925300000|2022-05-19 01:55:00|41431.1|41391.1|41436.1|41396.1|41456.1|41416.1|41422.9|41382.9|10
1652925600000|2022-05-19 02:00:00|41439.2|41399.2|41444.2|41404.2|41451|41411|41411|41371|11
1652925900000|2022-05-19 02:05:00|41446|41406|41447.9|41407.9|41456|41416|41437.9|41397.9|9
1652926200000|2022-05-19 02:10:00|41452.9|41412.9|41456|41416|41467.8|41427.8|41442.8|41402.8|28
1652926500000|2022-05-19 02:15:00|41446|41406|41452.8|41412.8|41454.7|41414.7|41432.8|41392.8|11
1652926800000|2022-05-19 02:20:00|41445.9|41405.9|41447.8|41407.8|41455.9|41415.9|41432.8|41392.8|10
1652927100000|2022-05-19 02:25:00|41442.8|41402.8|41425.9|41385.9|41442.8|41402.8|41422.7|41382.7|3
1652927400000|2022-05-19 02:30:00|41432.7|41392.7|41455.9|41415.9|41464.6|41424.6|41432.7|41392.7|28
1652927700000|2022-05-19 02:35:00|41455.8|41415.8|41467.7|41427.7|41474.6|41434.6|41454.6|41414.6|11
1652928000000|2022-05-19 02:40:00|41462.7|41422.7|41467.7|41427.7|41467.7|41427.7|41457.7|41417.7|11
1652928300000|2022-05-19 02:45:00|41470.8|41430.8|41464.5|41424.5|41472.7|41432.7|41462.7|41422.7|60
1652928600000|2022-05-19 02:50:00|41462.6|41422.6|41439.5|41399.5|41462.6|41422.6|41434.5|41394.5|12
1652928900000|2022-05-19 02:55:00|41441.3|41401.3|41452.6|41412.6|41456.3|41416.3|41439.5|41399.5|4
1652929200000|2022-05-19 03:00:00|41454.4|41414.4|41454.4|41414.4|41457.6|41417.6|41436.3|41396.3|12
1652929500000|2022-05-19 03:05:00|41451.3|41411.3|41439.4|41399.4|41454.4|41414.4|41434.4|41394.4|5
1652929800000|2022-05-19 03:10:00|41437.5|41397.5|41417.5|41377.5|41439.4|41399.4|41407.5|41367.5|10
1652930100000|2022-05-19 03:15:00|41419.3|41379.3|41424.3|41384.3|41424.3|41384.3|41412.5|41372.5|4
1652930400000|2022-05-19 03:20:00|41427.5|41387.5|41442.4|41402.4|41449.3|41409.3|41417.4|41377.4|4
1652930700000|2022-05-19 03:25:00|41444.3|41404.3|41432.4|41392.4|41447.4|41407.4|41427.4|41387.4|2
1652931000000|2022-05-19 03:30:00|41427.4|41387.4|41411.1|41371.1|41427.4|41387.4|41397.4|41357.4|7
1652931300000|2022-05-19 03:35:00|41409.2|41369.2|41414.2|41374.2|41424.2|41384.2|41409.2|41369.2|1
1652931600000|2022-05-19 03:40:00|41419.2|41379.2|41439.2|41399.2|41441.1|41401.1|41419.2|41379.2|2
1652931900000|2022-05-19 03:45:00|41437.3|41397.3|41449.2|41409.2|41451|41411|41437.3|41397.3|0
1652932200000|2022-05-19 03:50:00|41451|41411|41459.1|41419.1|41461|41421|41449.2|41409.2|3
1652932500000|2022-05-19 03:55:00|41457.3|41417.3|41459.1|41419.1|41461|41421|41457.2|41417.2|0
1652932800000|2022-05-19 04:00:00|41461|41421|41459.1|41419.1|41461|41421|41459.1|41419.1|0
1652933100000|2022-05-19 04:05:00|41454.1|41414.1|41459|41419|41460.9|41420.9|41449.1|41409.1|2
1652933400000|2022-05-19 04:10:00|41457.2|41417.2|41449|41409|41460.9|41420.9|41445.9|41405.9|4
1652933700000|2022-05-19 04:15:00|41450.9|41410.9|41459|41419|41459|41419|41450.9|41410.9|0
1652934000000|2022-05-19 04:20:00|41460.9|41420.9|41459|41419|41460.9|41420.9|41457.1|41417.1|0
1652934300000|2022-05-19 04:25:00|41460.8|41420.8|41472.7|41432.7|41475.8|41435.8|41448.9|41408.9|39
1652934600000|2022-05-19 04:30:00|41470.8|41430.8|41480.8|41440.8|41490.8|41450.8|41467.7|41427.7|6
1652934900000|2022-05-19 04:35:00|41483.9|41443.9|41495.7|41455.7|41498.9|41458.9|41483.9|41443.9|1
1652935200000|2022-05-19 04:40:00|41492.6|41452.6|41495.7|41455.7|41495.7|41455.7|41488.9|41448.9|0
1652935500000|2022-05-19 04:45:00|41503.8|41463.8|41498.8|41458.8|41503.8|41463.8|41498.8|41458.8|1
1652935800000|2022-05-19 04:50:00|41503.8|41463.8|41498.8|41458.8|41505.7|41465.7|41495.7|41455.7|3
1652936100000|2022-05-19 04:55:00|41495.7|41455.7|41490.6|41450.6|41495.7|41455.7|41488.8|41448.8|3
1652936400000|2022-05-19 05:00:00|41492.5|41452.5|41482.5|41442.5|41493.7|41453.7|41480.6|41440.6|2
1652936700000|2022-05-19 05:05:00|41480.6|41440.6|41470.6|41430.6|41487.5|41447.5|41467.5|41427.5|5
1652937000000|2022-05-19 05:10:00|41472.4|41432.4|41462.4|41422.4|41472.4|41432.4|41454.3|41414.3|10
1652937300000|2022-05-19 05:15:00|41460.5|41420.5|41472.4|41432.4|41472.4|41432.4|41451.2|41411.2|4
1652937600000|2022-05-19 05:20:00|41470.5|41430.5|41452.4|41412.4|41472.4|41432.4|41447.4|41407.4|6
1652937900000|2022-05-19 05:25:00|41449.2|41409.2|41462.3|41422.3|41467.3|41427.3|41449.2|41409.2|4
1652938200000|2022-05-19 05:30:00|41467.3|41427.3|41446.7|41406.7|41488.6|41448.6|41443.6|41403.6|33
1652938500000|2022-05-19 05:35:00|41443.6|41403.6|41416.7|41376.7|41443.6|41403.6|41416.7|41376.7|9
1652938800000|2022-05-19 05:40:00|41416.6|41376.6|41398.5|41358.5|41420.4|41380.4|41396.6|41356.6|21
1652939100000|2022-05-19 05:45:00|41391.6|41351.6|41376.6|41336.6|41406.6|41366.6|41366.6|41326.6|22
1652939400000|2022-05-19 05:50:00|41373.5|41333.5|41410.3|41370.3|41426.6|41386.6|41373.5|41333.5|7
1652939700000|2022-05-19 05:55:00|41413.4|41373.4|41386.5|41346.5|41430.3|41390.3|41383.4|41343.4|3
1652940000000|2022-05-19 06:00:00|41383.4|41343.4|41376.5|41336.5|41406.5|41366.5|41376.5|41336.5|5
1652940300000|2022-05-19 06:05:00|41378.4|41338.4|41420.2|41380.2|41423.4|41383.4|41376.5|41336.5|7
1652940600000|2022-05-19 06:10:00|41418.4|41378.4|41426.4|41386.4|41455.2|41415.2|41416.5|41376.5|9
1652940900000|2022-05-19 06:15:00|41428.3|41388.3|41453.3|41413.3|41463.3|41423.3|41428.3|41388.3|9
1652941200000|2022-05-19 06:20:00|41450.2|41410.2|41460.2|41420.2|41460.2|41420.2|41438.3|41398.3|3
1652941500000|2022-05-19 06:25:00|41460.1|41420.1|41496.4|41456.4|41496.4|41456.4|41446.4|41406.4|10
1652941800000|2022-05-19 06:30:00|41490.1|41450.1|41488.2|41448.2|41500.1|41460.1|41483.2|41443.2|9
1652942100000|2022-05-19 06:35:00|41490.1|41450.1|41476.3|41436.3|41516.3|41476.3|41473.2|41433.2|17
1652942400000|2022-05-19 06:40:00|41479.4|41439.4|41461.3|41421.3|41479.4|41439.4|41461.3|41421.3|4
1652942700000|2022-05-19 06:45:00|41456.3|41416.3|41444.4|41404.4|41466.3|41426.3|41444.4|41404.4|9
1652943000000|2022-05-19 06:50:00|41441.2|41401.2|41423.1|41383.1|41441.2|41401.2|41416.2|41376.2|45
1652943300000|2022-05-19 06:55:00|41421.2|41381.2|41413.1|41373.1|41423.1|41383.1|41413.1|41373.1|18
1652943600000|2022-05-19 07:00:00|41411.2|41371.2|41418|41378|41418|41378|41393|41353|12
1652943900000|2022-05-19 07:05:00|41421.2|41381.2|41406.1|41366.1|41421.2|41381.2|41401.1|41361.1|15
1652944200000|2022-05-19 07:10:00|41408|41368|41469.9|41429.9|41469.9|41429.9|41393|41353|22
1652944500000|2022-05-19 07:15:00|41466.7|41426.7|41424.8|41384.8|41466.7|41426.7|41409.8|41369.8|17
1652944800000|2022-05-19 07:20:00|41419.8|41379.8|41407.9|41367.9|41427.9|41387.9|41396.7|41356.7|12
1652945100000|2022-05-19 07:25:00|41409.8|41369.8|41421.7|41381.7|41429.8|41389.8|41404.8|41364.8|11
1652945400000|2022-05-19 07:30:00|41419.8|41379.8|41429.8|41389.8|41429.8|41389.8|41392.9|41352.9|6
1652945700000|2022-05-19 07:35:00|41432.9|41392.9|41389.7|41349.7|41434.8|41394.8|41379.7|41339.7|9
1652946000000|2022-05-19 07:40:00|41391.6|41351.6|41404.7|41364.7|41411.6|41371.6|41372.8|41332.8|17
1652946300000|2022-05-19 07:45:00|41406.6|41366.6|41379.7|41339.7|41414.7|41374.7|41369.7|41329.7|12
1652946600000|2022-05-19 07:50:00|41381.6|41341.6|41339.6|41299.6|41389.7|41349.7|41319.6|41279.6|16
1652946900000|2022-05-19 07:55:00|41341.5|41301.5|41409.6|41369.6|41409.6|41369.6|41336.5|41296.5|23
1652947200000|2022-05-19 08:00:00|41394.6|41354.6|41409.6|41369.6|41414.6|41374.6|41369.6|41329.6|19
1652947500000|2022-05-19 08:05:00|41406.5|41366.5|41429.6|41389.6|41429.6|41389.6|41374.6|41334.6|47
1652947800000|2022-05-19 08:10:00|41439.6|41399.6|41459.5|41419.5|41459.5|41419.5|41434.5|41394.5|33
1652948100000|2022-05-19 08:15:00|41469.5|41429.5|41470.8|41430.8|41470.8|41430.8|41435.8|41395.8|39
1652948400000|2022-05-19 08:20:00|41473.9|41433.9|41468.9|41428.9|41480.8|41440.8|41450.8|41410.8|44
1652948700000|2022-05-19 08:25:00|41470.8|41430.8|41433.9|41393.9|41480.8|41440.8|41433.9|41393.9|20
1652949000000|2022-05-19 08:30:00|41437|41397|41377.6|41337.6|41443.9|41403.9|41377.6|41337.6|20
1652949300000|2022-05-19 08:35:00|41387.6|41347.6|41395.7|41355.7|41408.8|41368.8|41377.6|41337.6|6
1652949600000|2022-05-19 08:40:00|41397.6|41357.6|41340.7|41300.7|41397.6|41357.6|41340.7|41300.7|74
1652949900000|2022-05-19 08:45:00|41342.6|41302.6|41348.8|41308.8|41350.7|41310.7|41335.7|41295.7|14
1652950200000|2022-05-19 08:50:00|41350.7|41310.7|41340.6|41300.6|41361.9|41321.9|41325.6|41285.6|13
1652950500000|2022-05-19 08:55:00|41337.5|41297.5|41310.6|41270.6|41350.6|41310.6|41305.6|41265.6|10
1652950800000|2022-05-19 09:00:00|41320.6|41280.6|41318.7|41278.7|41323.7|41283.7|41306.8|41266.8|23
1652951100000|2022-05-19 09:05:00|41316.8|41276.8|41315.6|41275.6|41341.8|41301.8|41301.8|41261.8|26
1652951400000|2022-05-19 09:10:00|41315.5|41275.5|41278.6|41238.6|41320.5|41280.5|41266.7|41226.7|12
1652951700000|2022-05-19 09:15:00|41275.5|41235.5|41303.6|41263.6|41313.6|41273.6|41245.5|41205.5|40
1652952000000|2022-05-19 09:20:00|41306.7|41266.7|41308.6|41268.6|41318.6|41278.6|41291.7|41251.7|15
1652952300000|2022-05-19 09:25:00|41306.7|41266.7|41303.6|41263.6|41323.6|41283.6|41293.6|41253.6|21
1652952600000|2022-05-19 09:30:00|41303.5|41263.5|41303.5|41263.5|41313.5|41273.5|41293.5|41253.5|15
1652952900000|2022-05-19 09:35:00|41300.4|41260.4|41298.5|41258.5|41310.4|41270.4|41293.5|41253.5|12
1652953200000|2022-05-19 09:40:00|41295.4|41255.4|41291.6|41251.6|41311.6|41271.6|41291.6|41251.6|28
1652953500000|2022-05-19 09:45:00|41308.5|41268.5|41311.6|41271.6|41318.5|41278.5|41301.6|41261.6|34
1652953800000|2022-05-19 09:50:00|41304.7|41264.7|41362.7|41322.7|41367.8|41327.8|41301.5|41261.5|63
1652954100000|2022-05-19 09:55:00|41357.7|41317.7|41334.6|41294.6|41367.7|41327.7|41324.6|41284.6|29
1652954400000|2022-05-19 10:00:00|41339.6|41299.6|41297|41257|41349.6|41309.6|41278.9|41238.9|85
1652954700000|2022-05-19 10:05:00|41298.9|41258.9|41393.9|41353.9|41403.9|41363.9|41293.9|41253.9|257
1652955000000|2022-05-19 10:10:00|41398.9|41358.9|41327|41287|41410.8|41370.8|41325.1|41285.1|43
1652955300000|2022-05-19 10:15:00|41328.8|41288.8|41348.8|41308.8|41351.9|41311.9|41321.9|41281.9|27
1652955600000|2022-05-19 10:20:00|41343.8|41303.8|41288.8|41248.8|41343.8|41303.8|41275.7|41235.7|25
1652955900000|2022-05-19 10:25:00|41293.8|41253.8|41338.8|41298.8|41340.7|41300.7|41293.8|41253.8|47
1652956200000|2022-05-19 10:30:00|41348.8|41308.8|41333.7|41293.7|41360.7|41320.7|41333.7|41293.7|17
1652956500000|2022-05-19 10:35:00|41335.6|41295.6|41333.7|41293.7|41350.6|41310.6|41333.7|41293.7|61
1652956800000|2022-05-19 10:40:00|41337.5|41297.5|41373.7|41333.7|41394.4|41354.4|41337.5|41297.5|65
1652957100000|2022-05-19 10:45:00|41370.6|41330.6|41350.5|41310.5|41388.7|41348.7|41345.5|41305.5|10
1652957400000|2022-05-19 10:50:00|41352.4|41312.4|41392.4|41352.4|41395.5|41355.5|41342.4|41302.4|19
1652957700000|2022-05-19 10:55:00|41397.4|41357.4|41448.6|41408.6|41462.4|41422.4|41389.3|41349.3|43
1652958000000|2022-05-19 11:00:00|41450.5|41410.5|41512.4|41472.4|41523.6|41483.6|41443.6|41403.6|111
1652958300000|2022-05-19 11:05:00|41515.5|41475.5|41568|41528|41577.3|41537.3|41512.4|41472.4|137
1652958600000|2022-05-19 11:10:00|41564.9|41524.9|41573|41533|41581.1|41541.1|41549.2|41509.2|39
1652958900000|2022-05-19 11:15:00|41568|41528|41551.1|41511.1|41578|41538|41551.1|41511.1|36
1652959200000|2022-05-19 11:20:00|41553|41513|41633.6|41593.6|41638.6|41598.6|41544.9|41504.9|86
1652959500000|2022-05-19 11:25:00|41636.7|41596.7|41621.7|41581.7|41636.7|41596.7|41616.7|41576.7|22
1652959800000|2022-05-19 11:30:00|41619.8|41579.8|41601.7|41561.7|41621.7|41581.7|41583.6|41543.6|15
1652960100000|2022-05-19 11:35:00|41604.8|41564.8|41578.5|41538.5|41633.6|41593.6|41578.5|41538.5|53
1652960400000|2022-05-19 11:40:00|41575.4|41535.4|41530.4|41490.4|41580.4|41540.4|41525.4|41485.4|32
1652960700000|2022-05-19 11:45:00|41535.4|41495.4|41495.4|41455.4|41535.4|41495.4|41475.4|41435.4|32
1652961000000|2022-05-19 11:50:00|41490.4|41450.4|41476.8|41436.8|41495.4|41455.4|41461.8|41421.8|57
1652961300000|2022-05-19 11:55:00|41479.9|41439.9|41465.5|41425.5|41488.6|41448.6|41453.6|41413.6|36
1652961600000|2022-05-19 12:00:00|41463.6|41423.6|41470.5|41430.5|41505.5|41465.5|41463.6|41423.6|46
1652961900000|2022-05-19 12:05:00|41465.5|41425.5|41548.6|41508.6|41548.6|41508.6|41462.4|41422.4|71
1652962200000|2022-05-19 12:10:00|41543.6|41503.6|41609.8|41569.8|41609.8|41569.8|41525.5|41485.5|49
1652962500000|2022-05-19 12:15:00|41599.8|41559.8|41589.7|41549.7|41606.7|41566.7|41559.7|41519.7|42
1652962800000|2022-05-19 12:20:00|41584.7|41544.7|41580.2|41540.2|41594|41554|41575.2|41535.2|30
1652963100000|2022-05-19 12:25:00|41582.1|41542.1|41577.6|41537.6|41594|41554|41577.6|41537.6|54
1652963400000|2022-05-19 12:30:00|41574.5|41534.5|41598.3|41558.3|41623.3|41583.3|41570.7|41530.7|228
1652963700000|2022-05-19 12:35:00|41601.4|41561.4|41669.9|41629.9|41669.9|41629.9|41596.4|41556.4|272
1652964000000|2022-05-19 12:40:00|41674.9|41634.9|41644.4|41604.4|41678.7|41638.7|41621.8|41581.8|201
1652967000000|2022-05-19 13:30:00|41697.3|41657.3|41833.4|41793.4|41930.3|41890.3|41690.4|41650.4|2250
1652967300000|2022-05-19 13:35:00|41830.3|41790.3|41844.8|41804.8|41849.8|41809.8|41756.5|41716.5|550
1652967600000|2022-05-19 13:40:00|41847.9|41807.9|41861.7|41821.7|41924.6|41884.6|41799.8|41759.8|580
1652967900000|2022-05-19 13:45:00|41854.8|41814.8|41999.5|41959.5|42068.4|42028.4|41854.8|41814.8|659
1652968200000|2022-05-19 13:50:00|41996.4|41956.4|42197.8|42157.8|42210.2|42170.2|41989.5|41949.5|882
1652968500000|2022-05-19 13:55:00|42195.9|42155.9|42285.2|42245.2|42326.4|42286.4|42120.9|42080.9|696
1652968800000|2022-05-19 14:00:00|42280.2|42240.2|42264.5|42224.5|42288.3|42248.3|42174.5|42134.5|505
1652969100000|2022-05-19 14:05:00|42269.5|42229.5|42206.3|42166.3|42279.5|42239.5|42186.3|42146.3|275
1652969400000|2022-05-19 14:10:00|42204.4|42164.4|42186.3|42146.3|42271.3|42231.3|42186.3|42146.3|246
1652969700000|2022-05-19 14:15:00|42183.2|42143.2|42309.4|42269.4|42316.3|42276.3|42164.4|42124.4|340
1652970000000|2022-05-19 14:20:00|42312.5|42272.5|42201.2|42161.2|42312.5|42272.5|42186.3|42146.3|440
1652970300000|2022-05-19 14:25:00|42203.2|42163.2|42120|42080|42210|42170|42098.1|42058.1|327
1652970600000|2022-05-19 14:30:00|42123.1|42083.1|42180.7|42140.7|42205|42165|42111.9|42071.9|164
1652970900000|2022-05-19 14:35:00|42173.8|42133.8|42229.5|42189.5|42237.6|42197.6|42139.5|42099.5|184
1652971200000|2022-05-19 14:40:00|42223.3|42183.3|42314.5|42274.5|42343.3|42303.3|42213.3|42173.3|368
1652971500000|2022-05-19 14:45:00|42312.6|42272.6|42200.6|42160.6|42329.5|42289.5|42177.6|42137.6|279
1652971800000|2022-05-19 14:50:00|42205.6|42165.6|42192.5|42152.5|42217.5|42177.5|42177.5|42137.5|122
1652972100000|2022-05-19 14:55:00|42195.6|42155.6|42214.4|42174.4|42249.4|42209.4|42174.4|42134.4|385
1652972400000|2022-05-19 15:00:00|42217.5|42177.5|42302.5|42262.5|42317.5|42277.5|42199.4|42159.4|258
1652972700000|2022-05-19 15:05:00|42305.6|42265.6|42300.5|42260.5|42310.5|42270.5|42254.4|42214.4|139
1652973000000|2022-05-19 15:10:00|42305.5|42265.5|42423.6|42383.6|42482.9|42442.9|42287.4|42247.4|358
1652973300000|2022-05-19 15:15:00|42426.7|42386.7|42499.8|42459.8|42513.6|42473.6|42410.5|42370.5|300
1652973600000|2022-05-19 15:20:00|42501.7|42461.7|42327.4|42287.4|42517.8|42477.8|42319.3|42279.3|280
1652973900000|2022-05-19 15:25:00|42329.3|42289.3|42300.4|42260.4|42342.4|42302.4|42237.4|42197.4|103
1652974200000|2022-05-19 15:30:00|42305.4|42265.4|42327.3|42287.3|42337.3|42297.3|42287.3|42247.3|164
1652974500000|2022-05-19 15:35:00|42329.2|42289.2|42297.3|42257.3|42337.3|42297.3|42267.3|42227.3|116
1652974800000|2022-05-19 15:40:00|42300.4|42260.4|42340.4|42300.4|42348.5|42308.5|42297.3|42257.3|118
1652975100000|2022-05-19 15:45:00|42338.4|42298.4|42345.3|42305.3|42348.4|42308.4|42317.2|42277.2|93
1652975400000|2022-05-19 15:50:00|42347.2|42307.2|42343.4|42303.4|42360.3|42320.3|42315.3|42275.3|108
1652975700000|2022-05-19 15:55:00|42353.4|42313.4|42421.5|42381.5|42446.5|42406.5|42353.4|42313.4|173
1652976000000|2022-05-19 16:00:00|42424.5|42384.5|42510.7|42470.7|42515.7|42475.7|42413.4|42373.4|273
1652976300000|2022-05-19 16:05:00|42508.8|42468.8|42535.7|42495.7|42573.8|42533.8|42406.4|42366.4|265
1652976600000|2022-05-19 16:10:00|42529.5|42489.5|42568.7|42528.7|42599.9|42559.9|42515.7|42475.7|353
1652976900000|2022-05-19 16:15:00|42571.8|42531.8|42569.4|42529.4|42617.5|42577.5|42539.5|42499.5|232
1652977200000|2022-05-19 16:20:00|42572.5|42532.5|42553.2|42513.2|42582.5|42542.5|42531.3|42491.3|119
1652977500000|2022-05-19 16:25:00|42551.3|42511.3|42580.6|42540.6|42593.2|42553.2|42526.3|42486.3|132
1652977800000|2022-05-19 16:30:00|42585.6|42545.6|42506.7|42466.7|42623.6|42583.6|42506.7|42466.7|183
1652978100000|2022-05-19 16:35:00|42508.6|42468.6|42577.1|42537.1|42580.9|42540.9|42487.9|42447.9|119
1652978400000|2022-05-19 16:40:00|42574|42534|42547.8|42507.8|42587.1|42547.1|42501.7|42461.7|186
1652978700000|2022-05-19 16:45:00|42544.7|42504.7|42615.9|42575.9|42617.8|42577.8|42539.7|42499.7|256
1652979000000|2022-05-19 16:50:00|42617.8|42577.8|42598.5|42558.5|42650.8|42610.8|42583.5|42543.5|223
1652979300000|2022-05-19 16:55:00|42601.6|42561.6|42606.6|42566.6|42641.6|42601.6|42587.3|42547.3|102
1652979600000|2022-05-19 17:00:00|42608.5|42568.5|42620.4|42580.4|42623.5|42583.5|42598.5|42558.5|113
1652979900000|2022-05-19 17:05:00|42635.4|42595.4|42604.6|42564.6|42665.8|42625.8|42595.4|42555.4|218
1652980200000|2022-05-19 17:10:00|42607.7|42567.7|42554.1|42514.1|42701.9|42661.9|42554.1|42514.1|285
1652980500000|2022-05-19 17:15:00|42557.2|42517.2|42556|42516|42579.1|42539.1|42551.1|42511.1|116
1652980800000|2022-05-19 17:20:00|42559.1|42519.1|42753.7|42713.7|42781.8|42741.8|42556|42516|543
1652981100000|2022-05-19 17:25:00|42751.8|42711.8|42824.9|42784.9|42829.9|42789.9|42733.7|42693.7|470
1652981400000|2022-05-19 17:30:00|42821.8|42781.8|42736.8|42696.8|42848|42808|42680.6|42640.6|382
1652981700000|2022-05-19 17:35:00|42733.7|42693.7|42652.9|42612.9|42741.8|42701.8|42599.4|42559.4|371
1652982000000|2022-05-19 17:40:00|42656|42616|42606.7|42566.7|42684.1|42644.1|42574.4|42534.4|244
1652982300000|2022-05-19 17:45:00|42615.5|42575.5|42588.6|42548.6|42627.9|42587.9|42553.6|42513.6|207
1652982600000|2022-05-19 17:50:00|42591.7|42551.7|42645.5|42605.5|42697.8|42657.8|42591.7|42551.7|245
1652982900000|2022-05-19 17:55:00|42648.6|42608.6|42619.3|42579.3|42657.4|42617.4|42605.5|42565.5|292
1652983200000|2022-05-19 18:00:00|42617.4|42577.4|42330|42290|42637.4|42597.4|42328.1|42288.1|643
1652983500000|2022-05-19 18:05:00|42333.1|42293.1|42326.9|42286.9|42445|42405|42318.8|42278.8|627
1652983800000|2022-05-19 18:10:00|42318.8|42278.8|42360.7|42320.7|42427.7|42387.7|42312.7|42272.7|1100
1652984100000|2022-05-19 18:15:00|42355.7|42315.7|42436.1|42396.1|42454.2|42414.2|42352.7|42312.7|466
1653004800000|2022-05-20 00:00:00|42409.2|42369.2|42420.8|42380.8|42528.9|42488.9|42394.2|42334.2|179
1653005100000|2022-05-20 00:05:00|42435|42395|42403.8|42363.8|42435|42395|42378.8|42338.8|33
1653005400000|2022-05-20 00:10:00|42400.8|42360.8|42465.7|42425.7|42475.7|42435.7|42400.8|42360.8|19
1653005700000|2022-05-20 00:15:00|42462.7|42422.7|42425.7|42385.7|42465.7|42425.7|42422.6|42382.6|13
1653006000000|2022-05-20 00:20:00|42427.6|42387.6|42345.7|42305.7|42429.6|42389.6|42345.7|42305.7|66
1653006300000|2022-05-20 00:25:00|42342.6|42302.6|42329.8|42289.8|42346.8|42306.8|42291.8|42251.8|47
1653006600000|2022-05-20 00:30:00|42331.8|42291.8|42329.8|42289.8|42341.8|42301.8|42326.8|42286.8|6
1653006900000|2022-05-20 00:35:00|42331.7|42291.7|42417.8|42377.8|42419.8|42379.8|42331.7|42291.7|11
1653007200000|2022-05-20 00:40:00|42419.8|42379.8|42431.7|42391.7|42431.7|42391.7|42417.8|42377.8|7
1653007500000|2022-05-20 00:45:00|42429.8|42389.8|42424.7|42384.7|42429.8|42389.8|42414.7|42374.7|4
1653007800000|2022-05-20 00:50:00|42421.7|42381.7|42371.6|42331.6|42421.7|42381.7|42351.6|42311.6|18
1653008100000|2022-05-20 00:55:00|42376.6|42336.6|42409.7|42369.7|42421.6|42381.6|42371.6|42331.6|3
1653008400000|2022-05-20 01:00:00|42411.6|42371.6|42281.6|42241.6|42411.6|42371.6|42281.6|42241.6|49
1653008700000|2022-05-20 01:05:00|42286.6|42246.6|42357.7|42317.7|42359.6|42319.6|42281.6|42241.6|22
1653009000000|2022-05-20 01:10:00|42352.7|42312.7|42352.6|42312.6|42367.7|42327.7|42317.7|42277.7|7
1653009300000|2022-05-20 01:15:00|42349.6|42309.6|42331.5|42291.5|42379.6|42339.6|42266.5|42226.5|35
1653009600000|2022-05-20 01:20:00|42341.5|42301.5|42367.6|42327.6|42380.6|42340.6|42338.4|42298.4|14
1653009900000|2022-05-20 01:25:00|42361.5|42321.5|42389.5|42349.5|42404.5|42364.5|42361.5|42321.5|22
1653010200000|2022-05-20 01:30:00|42387.6|42347.6|42404.5|42364.5|42404.5|42364.5|42341.4|42301.4|15
1653010500000|2022-05-20 01:35:00|42417.5|42377.5|42397.5|42357.5|42437.5|42397.5|42386.4|42346.4|11
1653010800000|2022-05-20 01:40:00|42402.5|42362.5|42392.5|42352.5|42407.5|42367.5|42387.5|42347.5|11
1653011100000|2022-05-20 01:45:00|42394.4|42354.4|42387.5|42347.5|42397.5|42357.5|42382.5|42342.5|18
1653011400000|2022-05-20 01:50:00|42387.4|42347.4|42357.4|42317.4|42404.4|42364.4|42349.4|42309.4|20
1653011700000|2022-05-20 01:55:00|42354.4|42314.4|42347.4|42307.4|42357.4|42317.4|42334.4|42294.4|15
1653012000000|2022-05-20 02:00:00|42344.3|42304.3|42317.4|42277.4|42352.4|42312.4|42314.3|42274.3|33
1653012300000|2022-05-20 02:05:00|42319.3|42279.3|42291.2|42251.2|42326.3|42286.3|42279.3|42239.3|10
1653012600000|2022-05-20 02:10:00|42289.3|42249.3|42274.3|42234.3|42291.2|42251.2|42264.3|42224.3|6
1653012900000|2022-05-20 02:15:00|42271.2|42231.2|42294.2|42254.2|42297.3|42257.3|42267.3|42227.3|5
1653013200000|2022-05-20 02:20:00|42292.3|42252.3|42299.2|42259.2|42299.2|42259.2|42287.3|42247.3|0
1653013500000|2022-05-20 02:25:00|42297.3|42257.3|42287.2|42247.2|42304.2|42264.2|42282.2|42242.2|4
1653013800000|2022-05-20 02:30:00|42290.3|42250.3|42317.2|42277.2|42317.2|42277.2|42287.2|42247.2|2
1653014100000|2022-05-20 02:35:00|42324.1|42284.1|42307.2|42267.2|42334.1|42294.1|42305.2|42265.2|5
1653014400000|2022-05-20 02:40:00|42310.2|42270.2|42329.1|42289.1|42334.1|42294.1|42287.2|42247.2|11
1653014700000|2022-05-20 02:45:00|42334.1|42294.1|42374.1|42334.1|42394.1|42354.1|42334.1|42294.1|8
1653015000000|2022-05-20 02:50:00|42377.1|42337.1|42349|42309|42389.1|42349.1|42334|42294|9
1653015300000|2022-05-20 02:55:00|42351|42311|42352.1|42312.1|42364|42324|42344|42304|6
1653015600000|2022-05-20 03:00:00|42355.1|42315.1|42347|42307|42369|42329|42339|42299|11
1653015900000|2022-05-20 03:05:00|42344|42304|42367|42327|42367|42327|42332|42292|11
1653016200000|2022-05-20 03:10:00|42362|42322|42345|42305|42365.1|42325.1|42337|42297|4
1653016500000|2022-05-20 03:15:00|42347|42307|42337|42297|42357|42317|42337|42297|3
1653016800000|2022-05-20 03:20:00|42336.9|42296.9|42333.9|42293.9|42356.9|42316.9|42323|42283|14
1653017100000|2022-05-20 03:25:00|42336.9|42296.9|42336.9|42296.9|42348.9|42308.9|42326.9|42286.9|5
1653017400000|2022-05-20 03:30:00|42338.8|42298.8|42371.9|42331.9|42371.9|42331.9|42331.9|42291.9|11
1653017700000|2022-05-20 03:35:00|42368.8|42328.8|42376.8|42336.8|42376.9|42336.9|42366.9|42326.9|0
1653018000000|2022-05-20 03:40:00|42389.9|42349.9|42386.8|42346.8|42391.8|42351.8|42378.8|42338.8|3
1653018300000|2022-05-20 03:45:00|42388.8|42348.8|42383.7|42343.7|42390.7|42350.7|42373.8|42333.8|0
1653018600000|2022-05-20 03:50:00|42380.7|42340.7|42350.7|42310.7|42380.7|42340.7|42346.8|42306.8|7
1653018900000|2022-05-20 03:55:00|42348.7|42308.7|42336.7|42296.7|42373.7|42333.7|42327.6|42287.6|16
1653019200000|2022-05-20 04:00:00|42330.6|42290.6|42340.6|42300.6|42340.6|42300.6|42320.6|42280.6|2
1653019500000|2022-05-20 04:05:00|42338.6|42298.6|42338.6|42298.6|42338.6|42298.6|42319.5|42279.5|2
1653019800000|2022-05-20 04:10:00|42336.7|42296.7|42333.6|42293.6|42336.7|42296.7|42331.6|42291.6|11
1653020100000|2022-05-20 04:15:00|42331.6|42291.6|42346.6|42306.6|42346.6|42306.6|42331.6|42291.6|2
1653020400000|2022-05-20 04:20:00|42348.6|42308.6|42348.5|42308.5|42348.6|42308.6|42348.5|42308.5|0
1653020700000|2022-05-20 04:25:00|42351.6|42311.6|42425.5|42385.5|42425.5|42385.5|42351.6|42311.6|5
1653021000000|2022-05-20 04:30:00|42427.4|42387.4|42460.4|42420.4|42463.5|42423.5|42426.6|42386.6|34
1653021300000|2022-05-20 04:35:00|42463.5|42423.5|42436.5|42396.5|42473.5|42433.5|42436.5|42396.5|8
1653021600000|2022-05-20 04:40:00|42438.5|42398.5|42479.5|42439.5|42486.5|42446.5|42438.5|42398.5|15
1653021900000|2022-05-20 04:45:00|42482.6|42442.6|42476.5|42436.5|42489.5|42449.5|42472.5|42432.5|3
1653022200000|2022-05-20 04:50:00|42474.5|42434.5|42476.4|42436.4|42476.5|42436.5|42474.5|42434.5|0
1653022500000|2022-05-20 04:55:00|42474.5|42434.5|42471.4|42431.4|42474.5|42434.5|42456.4|42416.4|4
1653022800000|2022-05-20 05:00:00|42474.4|42434.4|42474.4|42434.4|42491.4|42451.4|42471.4|42431.4|5
1653023100000|2022-05-20 05:05:00|42479.4|42439.4|42482.4|42442.4|42489.4|42449.4|42474.4|42434.4|4
1653023400000|2022-05-20 05:10:00|42479.4|42439.4|42489.4|42449.4|42492.4|42452.4|42472.4|42432.4|2
1653023700000|2022-05-20 05:15:00|42486.3|42446.3|42496.3|42456.3|42496.3|42456.3|42472.4|42432.4|5
1653024000000|2022-05-20 05:20:00|42499.3|42459.3|42496.3|42456.3|42509.3|42469.3|42491.3|42451.3|7
1653024300000|2022-05-20 05:25:00|42499.3|42459.3|42479.3|42439.3|42499.3|42459.3|42479.3|42439.3|7
1653024600000|2022-05-20 05:30:00|42476.2|42436.2|42522.3|42482.3|42542.3|42502.3|42472.3|42432.3|29
1653024900000|2022-05-20 05:35:00|42519.2|42479.2|42536.2|42496.2|42539.2|42499.2|42501.2|42461.2|20
1653025200000|2022-05-20 05:40:00|42531.2|42491.2|42532.2|42492.2|42549.2|42509.2|42512.2|42472.2|15
1653025500000|2022-05-20 05:45:00|42530.3|42490.3|42484.4|42444.4|42532.2|42492.2|42446.3|42406.3|46
1653025800000|2022-05-20 05:50:00|42482.4|42442.4|42512.4|42472.4|42512.4|42472.4|42472.4|42432.4|12
1653026100000|2022-05-20 05:55:00|42507.4|42467.4|42518.4|42478.4|42532.4|42492.4|42493.4|42453.4|9
1653026400000|2022-05-20 06:00:00|42508.4|42468.4|42510.4|42470.4|42520.4|42480.4|42475.4|42435.4|5
1653026700000|2022-05-20 06:05:00|42513.4|42473.4|42518.4|42478.4|42518.4|42478.4|42498.4|42458.4|4
1653027000000|2022-05-20 06:10:00|42523.4|42483.4|42548.3|42508.3|42558.4|42518.4|42523.4|42483.4|14
1653027300000|2022-05-20 06:15:00|42535.3|42495.3|42544.2|42504.2|42549.2|42509.2|42514.2|42474.2|32
1653027600000|2022-05-20 06:20:00|42541.2|42501.2|42526.1|42486.1|42544.2|42504.2|42519.2|42479.2|8
1653027900000|2022-05-20 06:25:00|42523.1|42483.1|42494.1|42454.1|42523.1|42483.1|42494.1|42454.1|2
1653028200000|2022-05-20 06:30:00|42499.1|42459.1|42514.1|42474.1|42514.1|42474.1|42481.1|42441.1|14
1653028500000|2022-05-20 06:35:00|42519.1|42479.1|42544.1|42504.1|42544.1|42504.1|42519.1|42479.1|5
1653028800000|2022-05-20 06:40:00|42549.1|42509.1|42554|42514|42569.1|42529.1|42544|42504|5
1653029100000|2022-05-20 06:45:00|42559|42519|42548.1|42508.1|42587.1|42547.1|42547.1|42507.1|26
1653029400000|2022-05-20 06:50:00|42550.1|42510.1|42588.1|42548.1|42590.1|42550.1|42550.1|42510.1|15
1653029700000|2022-05-20 06:55:00|42590.1|42550.1|42639.1|42599.1|42639.1|42599.1|42588.1|42548.1|46
1653030000000|2022-05-20 07:00:00|42636.1|42596.1|42591.1|42551.1|42636.1|42596.1|42586.1|42546.1|57
1653030300000|2022-05-20 07:05:00|42596.1|42556.1|42563|42523|42596.1|42556.1|42556|42516|10
1653030600000|2022-05-20 07:10:00|42560|42520|42551.9|42511.9|42571.9|42531.9|42530|42490|18
1653030900000|2022-05-20 07:15:00|42549.9|42509.9|42529.7|42489.7|42554.9|42514.9|42505.8|42465.8|12
1653031200000|2022-05-20 07:20:00|42522.8|42482.8|42529.7|42489.7|42529.7|42489.7|42519.7|42479.7|5
1653031500000|2022-05-20 07:25:00|42527.7|42487.7|42443.6|42403.6|42529.7|42489.7|42443.6|42403.6|19
1653031800000|2022-05-20 07:30:00|42441.6|42401.6|42447.5|42407.5|42486.6|42446.6|42441.6|42401.6|28
1653032100000|2022-05-20 07:35:00|42453.6|42413.6|42467.5|42427.5|42467.5|42427.5|42442.5|42402.5|8
1653032400000|2022-05-20 07:40:00|42462.5|42422.5|42460.5|42420.5|42467.5|42427.5|42450.5|42410.5|10
1653032700000|2022-05-20 07:45:00|42465.5|42425.5|42445.5|42405.5|42468.5|42428.5|42435.5|42395.5|40
1653033000000|2022-05-20 07:50:00|42448.5|42408.5|42425.4|42385.4|42448.5|42408.5|42406.5|42366.5|13
1653033300000|2022-05-20 07:55:00|42428.5|42388.5|42421.5|42381.5|42430.4|42390.4|42398.4|42358.4|4
1653033600000|2022-05-20 08:00:00|42411.5|42371.5|42423.4|42383.4|42423.4|42383.4|42401.4|42361.4|8
1653033900000|2022-05-20 08:05:00|42425.4|42385.4|42451.4|42411.4|42451.4|42411.4|42396.4|42356.4|24
1653034200000|2022-05-20 08:10:00|42447.5|42407.5|42444.4|42404.4|42461.4|42421.4|42441.4|42401.4|12
1653034500000|2022-05-20 08:15:00|42451.4|42411.4|42431.4|42391.4|42451.4|42411.4|42431.4|42391.4|9
1653034800000|2022-05-20 08:20:00|42434.4|42394.4|42461.3|42421.3|42464.4|42424.4|42431.4|42391.4|23
1653035100000|2022-05-20 08:25:00|42459.4|42419.4|42464.3|42424.3|42464.4|42424.4|42457.4|42417.4|24
1653035400000|2022-05-20 08:30:00|42466.3|42426.3|42447.3|42407.3|42466.3|42426.3|42431.3|42391.3|5
1653035700000|2022-05-20 08:35:00|42444.3|42404.3|42449.3|42409.3|42464.3|42424.3|42434.3|42394.3|6
1653036000000|2022-05-20 08:40:00|42451.2|42411.2|42441.2|42401.2|42456.2|42416.2|42421.2|42381.2|8
1653036300000|2022-05-20 08:45:00|42451.2|42411.2|42444.2|42404.2|42457.3|42417.3|42417.3|42377.3|19
1653036600000|2022-05-20 08:50:00|42446.2|42406.2|42431.2|42391.2|42446.2|42406.2|42416.2|42376.2|11
1653036900000|2022-05-20 08:55:00|42421.2|42381.2|42431.1|42391.1|42434.2|42394.2|42418.1|42378.1|2
1653037200000|2022-05-20 09:00:00|42434.2|42394.2|42399.1|42359.1|42441.1|42401.1|42396.1|42356.1|20
1653037500000|2022-05-20 09:05:00|42404.1|42364.1|42404.1|42364.1|42404.1|42364.1|42360.2|42320.2|26
1653037800000|2022-05-20 09:10:00|42401.1|42361.1|42327.1|42287.1|42401.1|42361.1|42320.1|42280.1|27
1653038100000|2022-05-20 09:15:00|42325.1|42285.1|42387.1|42347.1|42389|42349|42322.1|42282.1|18
1653038400000|2022-05-20 09:20:00|42384|42344|42357|42317|42384|42344|42352.1|42312.1|32
1653038700000|2022-05-20 09:25:00|42359|42319|42352|42312|42372|42332|42352|42312|11
1653039000000|2022-05-20 09:30:00|42347|42307|42357|42317|42357|42317|42322|42282|29
1653039300000|2022-05-20 09:35:00|42354|42314|42403|42363|42417|42377|42322|42282|39
1653039600000|2022-05-20 09:40:00|42400|42360|42346.9|42306.9|42403|42363|42330|42290|22
1653039900000|2022-05-20 09:45:00|42345|42305|42349.9|42309.9|42353|42313|42323|42283|16
1653040200000|2022-05-20 09:50:00|42346.9|42306.9|42326.9|42286.9|42346.9|42306.9|42319.9|42279.9|28
1653040500000|2022-05-20 09:55:00|42319.9|42279.9|42359|42319|42359|42319|42317.9|42277.9|40
1653040800000|2022-05-20 10:00:00|42358.9|42318.9|42313.9|42273.9|42373.9|42333.9|42313.9|42273.9|50
1653041100000|2022-05-20 10:05:00|42318.9|42278.9|42314.9|42274.9|42341.9|42301.9|42314.9|42274.9|18
1653041400000|2022-05-20 10:10:00|42316.9|42276.9|42313.9|42273.9|42326.9|42286.9|42313.9|42273.9|43
1653041700000|2022-05-20 10:15:00|42292.8|42252.8|42274.8|42234.8|42300.8|42260.8|42274.8|42234.8|52
1653042000000|2022-05-20 10:20:00|42271.7|42231.7|42242.8|42202.8|42271.7|42231.7|42223.7|42183.7|76
1653042300000|2022-05-20 10:25:00|42242.7|42202.7|42235.7|42195.7|42242.7|42202.7|42215.8|42175.8|22
1653042600000|2022-05-20 10:30:00|42232.7|42192.7|42266.6|42226.6|42272.7|42232.7|42222.7|42182.7|22
1653042900000|2022-05-20 10:35:00|42269.7|42229.7|42245.7|42205.7|42272.7|42232.7|42239.6|42199.6|7
1653043200000|2022-05-20 10:40:00|42247.7|42207.7|42249.6|42209.6|42249.6|42209.6|42232.7|42192.7|12
1653043500000|2022-05-20 10:45:00|42242.6|42202.6|42242.6|42202.6|42244.6|42204.6|42221.6|42181.6|15
1653043800000|2022-05-20 10:50:00|42234.6|42194.6|42232.6|42192.6|42238.6|42198.6|42215.6|42175.6|20
1653044100000|2022-05-20 10:55:00|42236.5|42196.5|42265.6|42225.6|42305.6|42265.6|42236.5|42196.5|45
1653044400000|2022-05-20 11:00:00|42268.6|42228.6|42238.6|42198.6|42278.6|42238.6|42231.6|42191.6|21
1653044700000|2022-05-20 11:05:00|42235.5|42195.5|42211.6|42171.6|42241.6|42201.6|42211.6|42171.6|30
1653045000000|2022-05-20 11:10:00|42209.6|42169.6|42218.5|42178.5|42231.5|42191.5|42209.6|42169.6|40
1653045300000|2022-05-20 11:15:00|42215.5|42175.5|42212.5|42172.5|42232.6|42192.6|42212.5|42172.5|44
1653045600000|2022-05-20 11:20:00|42215.6|42175.6|42232.5|42192.5|42232.5|42192.5|42194.5|42154.5|31
1653045900000|2022-05-20 11:25:00|42234.5|42194.5|42261.4|42221.4|42267.5|42227.5|42215.4|42175.4|75
1653046200000|2022-05-20 11:30:00|42256.4|42216.4|42274.4|42234.4|42294.4|42254.4|42256.4|42216.4|87
1653046500000|2022-05-20 11:35:00|42262.5|42222.5|42244.4|42204.4|42276.4|42236.4|42239.4|42199.4|32
1653046800000|2022-05-20 11:40:00|42242.4|42202.4|42280.4|42240.4|42280.4|42240.4|42239.4|42199.4|33
1653047100000|2022-05-20 11:45:00|42283.4|42243.4|42295.4|42255.4|42304.3|42264.3|42272.4|42232.4|19
1653047400000|2022-05-20 11:50:00|42290.4|42250.4|42263.3|42223.3|42320.4|42280.4|42263.3|42223.3|36
1653047700000|2022-05-20 11:55:00|42260.2|42220.2|42309.3|42269.3|42309.3|42269.3|42256.3|42216.3|20
1653048000000|2022-05-20 12:00:00|42284.3|42244.3|42263.2|42223.2|42294.3|42254.3|42243.2|42203.2|43
1653048300000|2022-05-20 12:05:00|42261.2|42221.2|42235.2|42195.2|42263.2|42223.2|42235.2|42195.2|25
1653048600000|2022-05-20 12:10:00|42240.2|42200.2|42211.1|42171.1|42243.2|42203.2|42191.1|42151.1|62
1653048900000|2022-05-20 12:15:00|42203|42163|42170|42130|42203|42163|42155|42115|74
1653049200000|2022-05-20 12:20:00|42165|42125|42166|42126|42171|42131|42151|42111|51
1653049500000|2022-05-20 12:25:00|42163|42123|42159.9|42119.9|42178|42138|42151|42111|57
1653049800000|2022-05-20 12:30:00|42156.9|42116.9|42131.9|42091.9|42169.9|42129.9|42126.9|42086.9|46
1653050100000|2022-05-20 12:35:00|42126.9|42086.9|42131.9|42091.9|42187.9|42147.9|42126.9|42086.9|87
1653050400000|2022-05-20 12:40:00|42129.9|42089.9|42216.9|42176.9|42250.9|42210.9|42129.9|42089.9|61
1653053400000|2022-05-20 13:30:00|42285.6|42245.6|42406.6|42366.6|42419.7|42379.7|42245.6|42205.6|743
1653053700000|2022-05-20 13:35:00|42403.6|42363.6|42560.7|42520.7|42638.8|42598.8|42396.6|42356.6|827
1653054000000|2022-05-20 13:40:00|42558.7|42518.7|42533.6|42493.6|42623.7|42583.7|42420.6|42380.6|537
1653054300000|2022-05-20 13:45:00|42541.6|42501.6|42577.5|42537.5|42656.6|42616.6|42514.5|42474.5|403
1653054600000|2022-05-20 13:50:00|42575.5|42535.5|42582.4|42542.4|42633.4|42593.4|42546.5|42506.5|197
1653054900000|2022-05-20 13:55:00|42579.4|42539.4|42589.4|42549.4|42597.4|42557.4|42524.4|42484.4|187
1653055200000|2022-05-20 14:00:00|42594.4|42554.4|42664.5|42624.5|42704.5|42664.5|42537.4|42497.4|366
1653055500000|2022-05-20 14:05:00|42662.5|42622.5|42550.4|42510.4|42662.5|42622.5|42500.4|42460.4|222
1653055800000|2022-05-20 14:10:00|42547.4|42507.4|42646.4|42606.4|42648.4|42608.4|42533.4|42493.4|246
1653056100000|2022-05-20 14:15:00|42643.4|42603.4|42730.3|42690.3|42733.4|42693.4|42620.4|42580.4|172
1653056400000|2022-05-20 14:20:00|42727.3|42687.3|42803.3|42763.3|42831.3|42791.3|42684.3|42644.3|241
1653056700000|2022-05-20 14:25:00|42806.3|42766.3|42859.3|42819.3|42866.3|42826.3|42734.3|42694.3|245
1653057000000|2022-05-20 14:30:00|42856.3|42816.3|42849.3|42809.3|42928.3|42888.3|42832.3|42792.3|624
1653057300000|2022-05-20 14:35:00|42846.3|42806.3|42836.3|42796.3|42894.3|42854.3|42834.3|42794.3|213
1653057600000|2022-05-20 14:40:00|42846.3|42806.3|42876.3|42836.3|42876.3|42836.3|42832.3|42792.3|192
1653057900000|2022-05-20 14:45:00|42873.3|42833.3|42792.2|42752.2|42916.3|42876.3|42757.2|42717.2|308
1653058200000|2022-05-20 14:50:00|42794.2|42754.2|42835.2|42795.2|42855.2|42815.2|42794.2|42754.2|279
1653058500000|2022-05-20 14:55:00|42832.2|42792.2|42828.2|42788.2|42858.2|42818.2|42818.2|42778.2|106
1653058800000|2022-05-20 15:00:00|42821.2|42781.2|42705.2|42665.2|42828.2|42788.2|42684.2|42644.2|256
1653059100000|2022-05-20 15:05:00|42703.2|42663.2|42773.2|42733.2|42790.2|42750.2|42703.2|42663.2|189
1653059400000|2022-05-20 15:10:00|42770.2|42730.2|42787.1|42747.1|42787.1|42747.1|42750.1|42710.1|145
1653059700000|2022-05-20 15:15:00|42785.1|42745.1|42734.1|42694.1|42798.1|42758.1|42734.1|42694.1|82
1653060000000|2022-05-20 15:20:00|42737.1|42697.1|42839.1|42799.1|42879.1|42839.1|42734.1|42694.1|236
1653060300000|2022-05-20 15:25:00|42837.1|42797.1|42723|42683|42845.1|42805.1|42680|42640|176
1653060600000|2022-05-20 15:30:00|42721|42681|42762|42722|42766|42726|42660|42620|184
1653060900000|2022-05-20 15:35:00|42757|42717|42620.9|42580.9|42762|42722|42610.9|42570.9|125
1653061200000|2022-05-20 15:40:00|42618.9|42578.9|42573.9|42533.9|42633.9|42593.9|42573.9|42533.9|126
1653061500000|2022-05-20 15:45:00|42583.9|42543.9|42586.9|42546.9|42596.9|42556.9|42561.9|42521.9|134
1653061800000|2022-05-20 15:50:00|42583.9|42543.9|42575.8|42535.8|42616.9|42576.9|42565.9|42525.9|107
1653062100000|2022-05-20 15:55:00|42573.9|42533.9|42647.8|42607.8|42652.8|42612.8|42563.9|42523.9|113
1653062400000|2022-05-20 16:00:00|42637.8|42597.8|42624.8|42584.8|42637.8|42597.8|42587.8|42547.8|134
1653062700000|2022-05-20 16:05:00|42617.8|42577.8|42629.7|42589.7|42710.8|42670.8|42609.8|42569.8|71
1653063000000|2022-05-20 16:10:00|42614.7|42574.7|42600.7|42560.7|42644.7|42604.7|42579.7|42539.7|89
1653063300000|2022-05-20 16:15:00|42597.7|42557.7|42581.7|42541.7|42623.7|42583.7|42575.7|42535.7|82
1653063600000|2022-05-20 16:20:00|42597.7|42557.7|42604.7|42564.7|42624.7|42584.7|42591.6|42551.6|82
1653063900000|2022-05-20 16:25:00|42607.7|42567.7|42623.6|42583.6|42651.6|42611.6|42594.6|42554.6|136
1653064200000|2022-05-20 16:30:00|42626.6|42586.6|42653.6|42613.6|42663.6|42623.6|42611.6|42571.6|257
1653064500000|2022-05-20 16:35:00|42655.6|42615.6|42627.6|42587.6|42671.6|42631.6|42617.6|42577.6|115
1653064800000|2022-05-20 16:40:00|42637.6|42597.6|42612.5|42572.5|42637.6|42597.6|42605.6|42565.6|92
1653065100000|2022-05-20 16:45:00|42610.5|42570.5|42633.5|42593.5|42633.5|42593.5|42603.5|42563.5|104
1653065400000|2022-05-20 16:50:00|42649.5|42609.5|42726.5|42686.5|42736.5|42696.5|42636.5|42596.5|106
1653065700000|2022-05-20 16:55:00|42723.5|42683.5|42755.4|42715.4|42763.5|42723.5|42716.5|42676.5|160
1653066000000|2022-05-20 17:00:00|42760.4|42720.4|42813.4|42773.4|42821.4|42781.4|42760.4|42720.4|149
1653066300000|2022-05-20 17:05:00|42811.4|42771.4|42797.4|42757.4|42833.4|42793.4|42787.4|42747.4|153
1653066600000|2022-05-20 17:10:00|42807.4|42767.4|42846.4|42806.4|42851.4|42811.4|42800.4|42760.4|90
1653066900000|2022-05-20 17:15:00|42833.4|42793.4|42813.3|42773.3|42889.4|42849.4|42809.3|42769.3|177
1653067200000|2022-05-20 17:20:00|42809.3|42769.3|42786.3|42746.3|42816.3|42776.3|42779.3|42739.3|67
1653067500000|2022-05-20 17:25:00|42783.3|42743.3|42782.3|42742.3|42817.3|42777.3|42772.3|42732.3|106
1653067800000|2022-05-20 17:30:00|42784.3|42744.3|42780.2|42740.2|42821.2|42781.2|42780.2|42740.2|110
1653068100000|2022-05-20 17:35:00|42775.2|42735.2|42821.2|42781.2|42823.2|42783.2|42773.2|42733.2|160
1653068400000|2022-05-20 17:40:00|42819.2|42779.2|42833.2|42793.2|42837.2|42797.2|42779.2|42739.2|135
1653068700000|2022-05-20 17:45:00|42835.2|42795.2|42828.1|42788.1|42837.2|42797.2|42793.2|42753.2|166
1653069000000|2022-05-20 17:50:00|42831.1|42791.1|42846.1|42806.1|42883.1|42843.1|42815.1|42775.1|162
1653069300000|2022-05-20 17:55:00|42851.1|42811.1|42866.1|42826.1|42881.1|42841.1|42838.1|42798.1|245
1653069600000|2022-05-20 18:00:00|42879.1|42839.1|42779|42739|42901.1|42861.1|42779|42739|348
1653069900000|2022-05-20 18:05:00|42789|42749|42795|42755|42835|42795|42709|42669|318
1653070200000|2022-05-20 18:10:00|42797|42757|42782|42742|42835|42795|42763|42723|940
1653070500000|2022-05-20 18:15:00|42785|42745|42749|42709|42796|42756|42709|42669|391
1653264000000|2022-05-23 00:00:00|42833.6|42793.6|42979.6|42939.6|43039.6|42999.6|42784.2|42718.6|292
1653264300000|2022-05-23 00:05:00|42974.6|42934.6|42974.5|42934.5|43044.5|43004.5|42959.6|42919.6|58
1653264600000|2022-05-23 00:10:00|42977.3|42937.3|42997.3|42957.3|43001.7|42961.7|42958.9|42918.9|29
1653264900000|2022-05-23 00:15:00|42994.5|42954.5|42936|42896|43004.5|42964.5|42921|42881|67
1653265200000|2022-05-23 00:20:00|42938.2|42898.2|42936|42896|42943.2|42903.2|42931|42891|12
1653265500000|2022-05-23 00:25:00|42933.8|42893.8|42940.9|42900.9|42955.9|42915.9|42911|42871|38
1653265800000|2022-05-23 00:30:00|42935.9|42895.9|42965.9|42925.9|42968.1|42928.1|42933.1|42893.1|13
1653266100000|2022-05-23 00:35:00|42958.1|42918.1|42985.9|42945.9|42998.1|42958.1|42950.9|42910.9|43
1653266400000|2022-05-23 00:40:00|42995.9|42955.9|43021.5|42981.5|43023.6|42983.6|42983.7|42943.7|25
1653266700000|2022-05-23 00:45:00|43023.6|42983.6|43027.1|42987.1|43041.5|43001.5|43017.1|42977.1|14
1653267000000|2022-05-23 00:50:00|43024.2|42984.2|43034.2|42994.2|43039.9|42999.9|43024.2|42984.2|8
1653267300000|2022-05-23 00:55:00|43037|42997|43014.2|42974.2|43039.2|42999.2|43014.2|42974.2|8
1653267600000|2022-05-23 01:00:00|43011.4|42971.4|43057|43017|43067|43027|43011.4|42971.4|130
1653267900000|2022-05-23 01:05:00|43059.1|43019.1|42986.6|42946.6|43064.8|43024.8|42962.2|42922.2|71
1653268200000|2022-05-23 01:10:00|42989.4|42949.4|43016.5|42976.5|43036.6|42996.6|42989.4|42949.4|18
1653268500000|2022-05-23 01:15:00|43026.5|42986.5|43042.1|43002.1|43042.1|43002.1|42999.4|42959.4|10
1653268800000|2022-05-23 01:20:00|43039.3|42999.3|42998.7|42958.7|43039.3|42999.3|42986.5|42946.5|11
1653269100000|2022-05-23 01:25:00|43001.5|42961.5|42993.6|42953.6|43006.5|42966.5|42970.8|42930.8|5
1653269400000|2022-05-23 01:30:00|42995.8|42955.8|42960.8|42920.8|43000.8|42960.8|42960.8|42920.8|13
1653269700000|2022-05-23 01:35:00|42970.8|42930.8|42966.4|42926.4|42970.8|42930.8|42953.6|42913.6|4
1653270000000|2022-05-23 01:40:00|42964.2|42924.2|42976.4|42936.4|42978.5|42938.5|42944.2|42904.2|10
1653270300000|2022-05-23 01:45:00|42978.5|42938.5|42954.1|42914.1|42988.5|42948.5|42951.3|42911.3|8
1653270600000|2022-05-23 01:50:00|42949.1|42909.1|42914.1|42874.1|42954.1|42914.1|42904.1|42864.1|17
1653270900000|2022-05-23 01:55:00|42919.1|42879.1|42836.3|42796.3|42919.1|42879.1|42821.3|42781.3|23
1653271200000|2022-05-23 02:00:00|42833.4|42793.4|42826.8|42786.8|42856.3|42816.3|42823.4|42783.4|25
1653271500000|2022-05-23 02:05:00|42824|42784|42824|42784|42836.8|42796.8|42816.8|42776.8|21
1653271800000|2022-05-23 02:10:00|42821.8|42781.8|42829.6|42789.6|42834|42794|42806.8|42766.8|11
1653272100000|2022-05-23 02:15:00|42831.8|42791.8|42823.9|42783.9|42836.8|42796.8|42818.9|42778.9|6
1653272400000|2022-05-23 02:20:00|42826.7|42786.7|42828.9|42788.9|42828.9|42788.9|42818.9|42778.9|5
1653272700000|2022-05-23 02:25:00|42823.9|42783.9|42826.1|42786.1|42828.9|42788.9|42823.9|42783.9|1
1653273000000|2022-05-23 02:30:00|42828.9|42788.9|42844.5|42804.5|42849.5|42809.5|42818.8|42778.8|7
1653273300000|2022-05-23 02:35:00|42841.6|42801.6|42833.8|42793.8|42841.6|42801.6|42816.6|42776.6|3
1653273600000|2022-05-23 02:40:00|42831.6|42791.6|42841.6|42801.6|42852.2|42812.2|42816.6|42776.6|9
1653273900000|2022-05-23 02:45:00|42839.4|42799.4|42832.8|42792.8|42857.8|42817.8|42832.8|42792.8|11
1653274200000|2022-05-23 02:50:00|42835|42795|42852.8|42812.8|42857.8|42817.8|42835|42795|3
1653274500000|2022-05-23 02:55:00|42849.9|42809.9|42854|42814|42866.2|42826.2|42842.8|42802.8|22
1653274800000|2022-05-23 03:00:00|42856.1|42816.1|42856.1|42816.1|42863.9|42823.9|42846.1|42806.1|12
1653275100000|2022-05-23 03:05:00|42853.9|42813.9|42871.7|42831.7|42874.5|42834.5|42853.9|42813.9|24
1653275400000|2022-05-23 03:10:00|42869.5|42829.5|42869.5|42829.5|42874.5|42834.5|42856.7|42816.7|4
1653275700000|2022-05-23 03:15:00|42871.7|42831.7|42856.6|42816.6|42874.5|42834.5|42846.6|42806.6|2
1653276000000|2022-05-23 03:20:00|42851.6|42811.6|42841.6|42801.6|42856.6|42816.6|42841.6|42801.6|3
1653276300000|2022-05-23 03:25:00|42836.6|42796.6|42831.6|42791.6|42841.6|42801.6|42826.6|42786.6|5
1653276600000|2022-05-23 03:30:00|42831.5|42791.5|42841.5|42801.5|42841.5|42801.5|42831.5|42791.5|0
1653276900000|2022-05-23 03:35:00|42843.7|42803.7|42836.5|42796.5|42846.5|42806.5|42836.5|42796.5|5
1653277200000|2022-05-23 03:40:00|42838.7|42798.7|42851.4|42811.4|42856.5|42816.5|42838.7|42798.7|4
1653277500000|2022-05-23 03:45:00|42853.6|42813.6|42851.4|42811.4|42858.6|42818.6|42851.4|42811.4|0
1653277800000|2022-05-23 03:50:00|42848.6|42808.6|42848.6|42808.6|42848.6|42808.6|42848.6|42808.6|0
1653278100000|2022-05-23 03:55:00|42851.4|42811.4|42855.7|42815.7|42855.7|42815.7|42848.5|42808.5|0
1653278400000|2022-05-23 04:00:00|42853.5|42813.5|42853.5|42813.5|42858.5|42818.5|42853.5|42813.5|0
1653278700000|2022-05-23 04:05:00|42850.7|42810.7|42853.5|42813.5|42853.5|42813.5|42846.3|42806.3|1
1653279000000|2022-05-23 04:10:00|42850.7|42810.7|42853.4|42813.4|42858.4|42818.4|42846.3|42806.3|1
1653279300000|2022-05-23 04:15:00|42851.2|42811.2|42861.2|42821.2|42866.2|42826.2|42848.4|42808.4|4
1653279600000|2022-05-23 04:20:00|42859|42819|42859|42819|42866.2|42826.2|42856.2|42816.2|1
1653279900000|2022-05-23 04:25:00|42856.1|42816.1|42846.1|42806.1|42859|42819|42841.1|42801.1|4
1653280200000|2022-05-23 04:30:00|42851.1|42811.1|42866.1|42826.1|42866.1|42826.1|42851.1|42811.1|5
1653280500000|2022-05-23 04:35:00|42863.9|42823.9|42866.1|42826.1|42866.1|42826.1|42863.9|42823.9|1
1653280800000|2022-05-23 04:40:00|42871.1|42831.1|42873.8|42833.8|42873.8|42833.8|42856|42816|5
1653281100000|2022-05-23 04:45:00|42868.8|42828.8|42874.4|42834.4|42876.6|42836.6|42866.6|42826.6|2
1653281400000|2022-05-23 04:50:00|42871.6|42831.6|42874.4|42834.4|42879.4|42839.4|42869.4|42829.4|3
1653281700000|2022-05-23 04:55:00|42871.5|42831.5|42863.7|42823.7|42874.3|42834.3|42863.7|42823.7|2
1653282000000|2022-05-23 05:00:00|42866.5|42826.5|42868.7|42828.7|42873.7|42833.7|42863.7|42823.7|2
1653282300000|2022-05-23 05:05:00|42863.7|42823.7|42843|42803|42865.9|42825.9|42838|42798|7
1653282600000|2022-05-23 05:10:00|42848|42808|42850.2|42810.2|42855.2|42815.2|42848|42808|4
1653282900000|2022-05-23 05:15:00|42853|42813|42848|42808|42853|42813|42848|42808|2
1653283200000|2022-05-23 05:20:00|42845.2|42805.2|42850.7|42810.7|42863|42823|42838|42798|5
1653283500000|2022-05-23 05:25:00|42852.9|42812.9|42855.1|42815.1|42855.1|42815.1|42847.9|42807.9|0
1653283800000|2022-05-23 05:30:00|42857.9|42817.9|42852.9|42812.9|42860.1|42820.1|42835.7|42795.7|14
1653284100000|2022-05-23 05:35:00|42855.7|42815.7|42829.4|42789.4|42857.9|42817.9|42814.4|42774.4|21
1653284400000|2022-05-23 05:40:00|42837.2|42797.2|42855|42815|42855|42815|42825|42785|10
1653284700000|2022-05-23 05:45:00|42862.8|42822.8|42904|42864|42921.2|42881.2|42862.8|42822.8|42
1653285000000|2022-05-23 05:50:00|42906.2|42866.2|42886.1|42846.1|42928.9|42888.9|42873.9|42833.9|29
1653285300000|2022-05-23 05:55:00|42891.1|42851.1|42923.9|42883.9|42933.9|42893.9|42886.1|42846.1|36
1653285600000|2022-05-23 06:00:00|42921.1|42881.1|42901|42861|42921.1|42881.1|42896.1|42856.1|9
1653285900000|2022-05-23 06:05:00|42898.2|42858.2|42876|42836|42901|42861|42861|42821|13
1653286200000|2022-05-23 06:10:00|42886|42846|42881|42841|42901|42861|42881|42841|14
1653286500000|2022-05-23 06:15:00|42883.2|42843.2|42850.3|42810.3|42883.2|42843.2|42833.2|42793.2|33
1653286800000|2022-05-23 06:20:00|42845.9|42805.9|42835.9|42795.9|42845.9|42805.9|42815.9|42775.9|13
1653287100000|2022-05-23 06:25:00|42830.3|42790.3|42810.3|42770.3|42833.1|42793.1|42807.5|42767.5|14
1653287400000|2022-05-23 06:30:00|42807.5|42767.5|42830.2|42790.2|42830.2|42790.2|42802.5|42762.5|21
1653287700000|2022-05-23 06:35:00|42832.4|42792.4|42850.2|42810.2|42869.6|42829.6|42832.4|42792.4|10
1653288000000|2022-05-23 06:40:00|42844.6|42804.6|42872.4|42832.4|42872.4|42832.4|42835.2|42795.2|12
1653288300000|2022-05-23 06:45:00|42875.2|42835.2|42884.5|42844.5|42907.4|42867.4|42852.3|42812.3|44
1653288600000|2022-05-23 06:50:00|42882.3|42842.3|42862.3|42822.3|42884.5|42844.5|42847.3|42807.3|14
1653288900000|2022-05-23 06:55:00|42864.5|42824.5|42846.7|42806.7|42877.3|42837.3|42832.3|42792.3|26
1653289200000|2022-05-23 07:00:00|42854.5|42814.5|42851.6|42811.6|42876.7|42836.7|42839.4|42799.4|18
1653289500000|2022-05-23 07:05:00|42848.8|42808.8|42874.4|42834.4|42884.4|42844.4|42846.6|42806.6|12
1653289800000|2022-05-23 07:10:00|42877.2|42837.2|42867.2|42827.2|42885|42845|42857.2|42817.2|9
1653290100000|2022-05-23 07:15:00|42880|42840|42801.5|42761.5|42885|42845|42801.5|42761.5|25
1653290400000|2022-05-23 07:20:00|42794.3|42754.3|42723.7|42683.7|42801.5|42761.5|42708.1|42668.1|74
1653290700000|2022-05-23 07:25:00|42728.7|42688.7|42730.9|42690.9|42750.9|42710.9|42728.7|42688.7|9
1653291000000|2022-05-23 07:30:00|42733.1|42693.1|42750.8|42710.8|42783.1|42743.1|42723.1|42683.1|17
1653291300000|2022-05-23 07:35:00|42748.6|42708.6|42783|42743|42793|42753|42748.6|42708.6|16
1653291600000|2022-05-23 07:40:00|42780.8|42740.8|42760.8|42720.8|42790.8|42750.8|42758.6|42718.6|7
1653291900000|2022-05-23 07:45:00|42763|42723|42800.7|42760.7|42833.5|42793.5|42763|42723|23
1653292200000|2022-05-23 07:50:00|42802.9|42762.9|42782.9|42742.9|42812.9|42772.9|42782.9|42742.9|6
1653292500000|2022-05-23 07:55:00|42785.7|42745.7|42828.5|42788.5|42830.7|42790.7|42775.7|42735.7|9
1653292800000|2022-05-23 08:00:00|42826.3|42786.3|42839|42799|42869|42829|42814.6|42774.6|28
1653293100000|2022-05-23 08:05:00|42834|42794|42867.8|42827.8|42867.8|42827.8|42815.6|42775.6|23
1653293400000|2022-05-23 08:10:00|42865.6|42825.6|42865.6|42825.6|42892.8|42852.8|42860.6|42820.6|7
1653293700000|2022-05-23 08:15:00|42862.8|42822.8|42850.5|42810.5|42870.6|42830.6|42850|42810|13
1653294000000|2022-05-23 08:20:00|42847.7|42807.7|42767.1|42727.1|42847.7|42807.7|42762.1|42722.1|59
1653294300000|2022-05-23 08:25:00|42772.1|42732.1|42751.5|42711.5|42788.7|42748.7|42745.9|42705.9|13
1653294600000|2022-05-23 08:30:00|42756.5|42716.5|42770.9|42730.9|42770.9|42730.9|42756.5|42716.5|15
1653294900000|2022-05-23 08:35:00|42748.1|42708.1|42632.5|42592.5|42748.1|42708.1|42632.5|42592.5|71
1653295200000|2022-05-23 08:40:00|42630.3|42590.3|42702.5|42662.5|42714.7|42674.7|42609.7|42569.7|37
1653295500000|2022-05-23 08:45:00|42705.3|42665.3|42714.6|42674.6|42719.7|42679.7|42687.5|42647.5|17
1653295800000|2022-05-23 08:50:00|42719.6|42679.6|42674|42634|42729.6|42689.6|42669|42629|23
1653296100000|2022-05-23 08:55:00|42671.8|42631.8|42619|42579|42679|42639|42619|42579|22
1653296400000|2022-05-23 09:00:00|42621.2|42581.2|42599.5|42559.5|42648.9|42608.9|42561.7|42521.7|45
1653296700000|2022-05-23 09:05:00|42596.7|42556.7|42554.4|42514.4|42596.7|42556.7|42549.4|42509.4|36
1653297000000|2022-05-23 09:10:00|42552.2|42512.2|42566.6|42526.6|42580|42540|42547.2|42507.2|13
1653297300000|2022-05-23 09:15:00|42568.8|42528.8|42607.2|42567.2|42607.2|42567.2|42568.8|42528.8|13
1653297600000|2022-05-23 09:20:00|42604.9|42564.9|42653.3|42613.3|42653.3|42613.3|42587.7|42547.7|38
1653297900000|2022-05-23 09:25:00|42650.5|42610.5|42651|42611|42653.3|42613.3|42638.2|42598.2|22
1653298200000|2022-05-23 09:30:00|42653.2|42613.2|42636|42596|42653.2|42613.2|42603.2|42563.2|22
1653298500000|2022-05-23 09:35:00|42638.8|42598.8|42626|42586|42643.2|42603.2|42618.8|42578.8|3
1653298800000|2022-05-23 09:40:00|42623.2|42583.2|42613.2|42573.2|42623.2|42583.2|42598.2|42558.2|11
1653299100000|2022-05-23 09:45:00|42615.9|42575.9|42598.7|42558.7|42623.2|42583.2|42585.9|42545.9|4
1653299400000|2022-05-23 09:50:00|42595.9|42555.9|42650.9|42610.9|42658.7|42618.7|42593.1|42553.1|29
1653299700000|2022-05-23 09:55:00|42653.1|42613.1|42655.9|42615.9|42655.9|42615.9|42640.3|42600.3|10
1653300000000|2022-05-23 10:00:00|42653.1|42613.1|42630.8|42590.8|42658.1|42618.1|42588.6|42548.6|26
1653300300000|2022-05-23 10:05:00|42625.8|42585.8|42610.8|42570.8|42640.8|42600.8|42605.8|42565.8|24
1653300600000|2022-05-23 10:10:00|42613|42573|42590.8|42550.8|42618.6|42578.6|42590.8|42550.8|10
1653300900000|2022-05-23 10:15:00|42585.8|42545.8|42572.9|42532.9|42585.8|42545.8|42570.2|42530.2|22
1653301200000|2022-05-23 10:20:00|42598.5|42558.5|42570.1|42530.1|42605.2|42565.2|42560.1|42520.1|21
1653301500000|2022-05-23 10:25:00|42562.9|42522.9|42574.5|42534.5|42577.3|42537.3|42550.1|42510.1|19
1653301800000|2022-05-23 10:30:00|42576.7|42536.7|42569.5|42529.5|42584.5|42544.5|42550.1|42510.1|18
1653302100000|2022-05-23 10:35:00|42572.3|42532.3|42577.3|42537.3|42582.3|42542.3|42557.3|42517.3|8
1653302400000|2022-05-23 10:40:00|42575|42535|42569.4|42529.4|42599.5|42559.5|42567.2|42527.2|13
1653302700000|2022-05-23 10:45:00|42567.2|42527.2|42552.2|42512.2|42577.2|42537.2|42552.2|42512.2|21
1653303000000|2022-05-23 10:50:00|42554.4|42514.4|42567.2|42527.2|42574.4|42534.4|42554.4|42514.4|76
1653303300000|2022-05-23 10:55:00|42569.4|42529.4|42604.4|42564.4|42604.4|42564.4|42569.4|42529.4|13
1653303600000|2022-05-23 11:00:00|42602.1|42562.1|42554.3|42514.3|42602.1|42562.1|42552.1|42512.1|20
1653303900000|2022-05-23 11:05:00|42552.1|42512.1|42561.5|42521.5|42571.5|42531.5|42552.1|42512.1|14
1653304200000|2022-05-23 11:10:00|42559.3|42519.3|42566.5|42526.5|42576.5|42536.5|42552.1|42512.1|5
1653304500000|2022-05-23 11:15:00|42571.5|42531.5|42511.5|42471.5|42571.5|42531.5|42500.9|42460.9|28
1653304800000|2022-05-23 11:20:00|42516.5|42476.5|42488.7|42448.7|42518.7|42478.7|42480.9|42440.9|21
1653305100000|2022-05-23 11:25:00|42486.4|42446.4|42523.6|42483.6|42531.4|42491.4|42486.4|42446.4|17
1653305400000|2022-05-23 11:30:00|42525.8|42485.8|42540.8|42500.8|42571.4|42531.4|42523.6|42483.6|20
1653305700000|2022-05-23 11:35:00|42543.6|42503.6|42548.6|42508.6|42568.6|42528.6|42543|42503|17
1653306000000|2022-05-23 11:40:00|42545.8|42505.8|42545.8|42505.8|42545.8|42505.8|42520.8|42480.8|13
1653306300000|2022-05-23 11:45:00|42543.5|42503.5|42531.3|42491.3|42543.5|42503.5|42523.5|42483.5|7
1653306600000|2022-05-23 11:50:00|42533.5|42493.5|42423.5|42383.5|42541.3|42501.3|42411.3|42371.3|33
1653306900000|2022-05-23 11:55:00|42431.3|42391.3|42441.2|42401.2|42461.2|42421.2|42423.5|42383.5|69
1653307200000|2022-05-23 12:00:00|42446.2|42406.2|42352.9|42312.9|42451.2|42411.2|42316.2|42276.2|189
1653307500000|2022-05-23 12:05:00|42355.6|42315.6|42368.9|42328.9|42391.7|42351.7|42340.6|42300.6|79
1653307800000|2022-05-23 12:10:00|42361.7|42321.7|42440|42400|42441.7|42401.7|42361.7|42321.7|63
1653308100000|2022-05-23 12:15:00|42445|42405|42535.6|42495.6|42535.6|42495.6|42437.3|42397.3|126
1653308400000|2022-05-23 12:20:00|42532.8|42492.8|42501.1|42461.1|42541.1|42501.1|42488.3|42448.3|89
1653308700000|2022-05-23 12:25:00|42498.3|42458.3|42511.1|42471.1|42528.3|42488.3|42491.1|42451.1|45
1653309000000|2022-05-23 12:30:00|42508.3|42468.3|42562.7|42522.7|42562.7|42522.7|42501.6|42461.6|66
1653309300000|2022-05-23 12:35:00|42565.5|42525.5|42534.9|42494.9|42575.5|42535.5|42496.6|42456.6|76
1653309600000|2022-05-23 12:40:00|42529.9|42489.9|42502.1|42462.1|42539.9|42499.9|42477.1|42437.1|73
1653312600000|2022-05-23 13:30:00|42614.6|42574.6|42329|42289|42614.6|42574.6|42316.8|42276.8|1194
1653312900000|2022-05-23 13:35:00|42319|42279|42162.3|42122.3|42344.6|42304.6|42132.3|42092.3|635
1653313200000|2022-05-23 13:40:00|42152.3|42112.3|42140.1|42100.1|42255.6|42215.6|42132.3|42092.3|766
1653313500000|2022-05-23 13:45:00|42137.3|42097.3|42141.2|42101.2|42151.8|42111.8|42029|41989|640
1653313800000|2022-05-23 13:50:00|42143.4|42103.4|42091.7|42051.7|42169|42129|42086.7|42046.7|352
1653314100000|2022-05-23 13:55:00|42086.7|42046.7|42058.9|42018.9|42108.9|42068.9|42018.9|41978.9|375
1653314400000|2022-05-23 14:00:00|42061.1|42021.1|42068.9|42028.9|42128.9|42088.9|42031.1|41991.1|367
1653314700000|2022-05-23 14:05:00|42073.9|42033.9|42146.1|42106.1|42148.9|42108.9|42058.9|42018.9|442
1653315000000|2022-05-23 14:10:00|42143.9|42103.9|42166.1|42126.1|42178.8|42138.8|42106.1|42066.1|251
1653315300000|2022-05-23 14:15:00|42158.8|42118.8|42233.3|42193.3|42246|42206|42141.6|42101.6|356
1653315600000|2022-05-23 14:20:00|42228.3|42188.3|42236|42196|42248.8|42208.8|42213.2|42173.2|230
1653315900000|2022-05-23 14:25:00|42233.2|42193.2|42265.4|42225.4|42270.4|42230.4|42200.4|42160.4|213
1653316200000|2022-05-23 14:30:00|42270.4|42230.4|42353.2|42313.2|42355.4|42315.4|42253.2|42213.2|321
1653316500000|2022-05-23 14:35:00|42355.4|42315.4|42307.1|42267.1|42403.2|42363.2|42302.1|42262.1|325
1653316800000|2022-05-23 14:40:00|42304.8|42264.8|42239.3|42199.3|42329.8|42289.8|42234.3|42194.3|211
1653317100000|2022-05-23 14:45:00|42242|42202|42202|42162|42254.3|42214.3|42192|42152|395
1653317400000|2022-05-23 14:50:00|42192|42152|42143.7|42103.7|42247.5|42207.5|42138.7|42098.7|280
1653317700000|2022-05-23 14:55:00|42138.7|42098.7|42160.9|42120.9|42183.7|42143.7|42128.7|42088.7|204
1653318000000|2022-05-23 15:00:00|42165.4|42125.4|42025.3|41985.3|42165.9|42125.9|42007.6|41967.6|336
1653318300000|2022-05-23 15:05:00|42030.3|41990.3|42087.5|42047.5|42090.3|42050.3|41964.8|41924.8|409
1653318600000|2022-05-23 15:10:00|42085.3|42045.3|42096.4|42056.4|42100.8|42060.8|41989.8|41949.8|567
1653318900000|2022-05-23 15:15:00|42098.6|42058.6|41986.3|41946.3|42108.6|42068.6|41923.6|41883.6|274
1653319200000|2022-05-23 15:20:00|41983.6|41943.6|42008|41968|42020.8|41980.8|41930.8|41890.8|174
1653319500000|2022-05-23 15:25:00|42000.8|41960.8|42020.7|41980.7|42070.8|42030.8|41993.5|41953.5|179
1653319800000|2022-05-23 15:30:00|41995.7|41955.7|41993|41953|42003|41963|41945.2|41905.2|205
1653320100000|2022-05-23 15:35:00|41997.4|41957.4|42052.9|42012.9|42065.2|42025.2|41992.9|41952.9|137
1653320400000|2022-05-23 15:40:00|42050.7|42010.7|42114.5|42074.5|42141.7|42101.7|42040.7|42000.7|220
1653320700000|2022-05-23 15:45:00|42119.5|42079.5|42101.7|42061.7|42121.7|42081.7|42071.7|42031.7|160
1653321000000|2022-05-23 15:50:00|42103.9|42063.9|42023.9|41983.9|42113.9|42073.9|42021.7|41981.7|213
1653321300000|2022-05-23 15:55:00|42021.7|41981.7|41973.4|41933.4|42028.9|41988.9|41966.1|41926.1|194
1653321600000|2022-05-23 16:00:00|41976.1|41936.1|41966.1|41926.1|41996.1|41956.1|41961.1|41921.1|171
1653321900000|2022-05-23 16:05:00|41971.1|41931.1|41880.6|41840.6|41971.1|41931.1|41880.6|41840.6|302
1653322200000|2022-05-23 16:10:00|41880.5|41840.5|42034.4|41994.4|42034.4|41994.4|41862.8|41822.8|192
1653322500000|2022-05-23 16:15:00|42034.3|41994.3|42063.8|42023.8|42084.3|42044.3|42023.8|41983.8|144
1653322800000|2022-05-23 16:20:00|42066.6|42026.6|42097.1|42057.1|42097.1|42057.1|42029.3|41989.3|127
1653323100000|2022-05-23 16:25:00|42089.3|42049.3|42034.3|41994.3|42094.3|42054.3|42019.3|41979.3|106
1653323400000|2022-05-23 16:30:00|42036.5|41996.5|42051.5|42011.5|42061.5|42021.5|42013.7|41973.7|98
1653323700000|2022-05-23 16:35:00|42061.5|42021.5|42061.5|42021.5|42099.2|42059.2|42051.5|42011.5|105
1653324000000|2022-05-23 16:40:00|42071.5|42031.5|42108.7|42068.7|42111.5|42071.5|42051.5|42011.5|214
1653324300000|2022-05-23 16:45:00|42105.9|42065.9|42239.7|42199.7|42246.9|42206.9|42093.7|42053.7|234
1653324600000|2022-05-23 16:50:00|42241.9|42201.9|42282.4|42242.4|42282.4|42242.4|42226.9|42186.9|262
1653324900000|2022-05-23 16:55:00|42279.7|42239.7|42324.6|42284.6|42339.6|42299.6|42269.7|42229.7|390
1653325200000|2022-05-23 17:00:00|42339.6|42299.6|42291.3|42251.3|42342.4|42302.4|42264.1|42224.1|242
1653325500000|2022-05-23 17:05:00|42261.3|42221.3|42271.3|42231.3|42289.1|42249.1|42229.1|42189.1|162
1653325800000|2022-05-23 17:10:00|42274.1|42234.1|42229.6|42189.6|42281.3|42241.3|42216.8|42176.8|93
1653326100000|2022-05-23 17:15:00|42226.8|42186.8|42174.5|42134.5|42226.8|42186.8|42174.5|42134.5|136
1653326400000|2022-05-23 17:20:00|42176.8|42136.8|42028.5|41988.5|42184.5|42144.5|42028.5|41988.5|143
1653326700000|2022-05-23 17:25:00|42031.2|41991.2|42005.7|41965.7|42061.2|42021.2|42005.7|41965.7|143
1653327000000|2022-05-23 17:30:00|42012.9|41972.9|42028.4|41988.4|42071.2|42031.2|42005.2|41965.2|271
1653327300000|2022-05-23 17:35:00|42025.7|41985.7|41977.4|41937.4|42030.7|41990.7|41974.6|41934.6|193
1653327600000|2022-05-23 17:40:00|41974.6|41934.6|42025.6|41985.6|42031.1|41991.1|41972.4|41932.4|148
1653327900000|2022-05-23 17:45:00|42033.4|41993.4|42063.9|42023.9|42068.9|42028.9|41997.8|41957.8|227
1653328200000|2022-05-23 17:50:00|42068.9|42028.9|42020.6|41980.6|42083.9|42043.9|41997.8|41957.8|158
1653328500000|2022-05-23 17:55:00|42023.3|41983.3|42063.3|42023.3|42091.1|42051.1|41992.8|41952.8|191
1653328800000|2022-05-23 18:00:00|42065.5|42025.5|42073.8|42033.8|42129.3|42089.3|42056.5|42016.5|407
1653329100000|2022-05-23 18:05:00|42076.5|42036.5|42041|42001|42076.5|42036.5|42003.8|41963.8|258
1653329400000|2022-05-23 18:10:00|42046|42006|42083.7|42043.7|42108.7|42068.7|41983.2|41943.2|905
1653329700000|2022-05-23 18:15:00|42071|42031|42129.7|42089.7|42164.2|42124.2|42071|42031|450
1653350400000|2022-05-24 00:00:00|42080.6|41960.6|41992.4|41952.4|42090.2|42050.2|41965.1|41925.1|108
1653350700000|2022-05-24 00:05:00|41995.1|41955.1|41990.1|41950.1|42040.1|42000.1|41965.1|41925.1|38
1653351000000|2022-05-24 00:10:00|41995.1|41955.1|42015.1|41975.1|42039.6|41999.6|41985.1|41945.1|14
1653351300000|2022-05-24 00:15:00|42009.6|41969.6|42025.1|41985.1|42037.8|41997.8|42009.6|41969.6|12
1653351600000|2022-05-24 00:20:00|42022.3|41982.3|41975|41935|42022.3|41982.3|41975|41935|33
1653351900000|2022-05-24 00:25:00|41969.6|41929.6|42005|41965|42005|41965|41965|41925|5
1653352200000|2022-05-24 00:30:00|42007.3|41967.3|42047.2|42007.2|42050|42010|42007.3|41967.3|12
1653352500000|2022-05-24 00:35:00|42052.2|42012.2|42087.2|42047.2|42092.2|42052.2|42052.2|42012.2|5
1653352800000|2022-05-24 00:40:00|42089.5|42049.5|42104.9|42064.9|42112.2|42072.2|42085|42045|30
1653353100000|2022-05-24 00:45:00|42102.2|42062.2|42107.2|42067.2|42109.5|42069.5|42102.2|42062.2|3
1653353400000|2022-05-24 00:50:00|42109.4|42069.4|42104.9|42064.9|42117.2|42077.2|42102.1|42062.1|2
1653353700000|2022-05-24 00:55:00|42102.1|42062.1|42052.1|42012.1|42102.1|42062.1|42044.4|42004.4|16
1653354000000|2022-05-24 01:00:00|42049.9|42009.9|42009.4|41969.4|42089.8|42049.8|42007.1|41967.1|44
1653354300000|2022-05-24 01:05:00|42004.8|41964.8|41939.3|41899.3|42004.8|41964.8|41912.1|41872.1|37
1653354600000|2022-05-24 01:10:00|41947.1|41907.1|41987|41947|41994.8|41954.8|41912.1|41872.1|12
1653354900000|2022-05-24 01:15:00|41992|41952|42047|42007|42047|42007|41977|41937|19
1653355200000|2022-05-24 01:20:00|42052|42012|42094.7|42054.7|42124.7|42084.7|42047|42007|33
1653355500000|2022-05-24 01:25:00|42097.5|42057.5|42034.7|41994.7|42109.2|42069.2|42024.7|41984.7|13
1653355800000|2022-05-24 01:30:00|42039.2|41999.2|42024.7|41984.7|42062.4|42022.4|42014.7|41974.7|4
1653356100000|2022-05-24 01:35:00|42034.7|41994.7|42074.6|42034.6|42074.6|42034.6|42034.7|41994.7|3
1653356400000|2022-05-24 01:40:00|42079.2|42039.2|42124.6|42084.6|42124.6|42084.6|42074.6|42034.6|26
1653356700000|2022-05-24 01:45:00|42114.6|42074.6|42139.6|42099.6|42164.6|42124.6|42094.6|42054.6|13
1653357000000|2022-05-24 01:50:00|42144.6|42104.6|42144.6|42104.6|42149.6|42109.6|42124.6|42084.6|10
1653357300000|2022-05-24 01:55:00|42147.3|42107.3|42116.8|42076.8|42159.6|42119.6|42116.8|42076.8|31
1653357600000|2022-05-24 02:00:00|42114.5|42074.5|42082.2|42042.2|42114.5|42074.5|42074.5|42034.5|1
1653357900000|2022-05-24 02:05:00|42102.2|42062.2|42102.2|42062.2|42112.2|42072.2|42097.2|42057.2|3
1653358200000|2022-05-24 02:10:00|42099.5|42059.5|42102.2|42062.2|42112.2|42072.2|42099.5|42059.5|1
1653358500000|2022-05-24 02:15:00|42099.5|42059.5|42084.4|42044.4|42102.2|42062.2|42082.2|42042.2|10
1653358800000|2022-05-24 02:20:00|42074.4|42034.4|42074.4|42034.4|42084.4|42044.4|42069.4|42029.4|4
1653359100000|2022-05-24 02:25:00|42079.4|42039.4|42084.4|42044.4|42094.4|42054.4|42079.4|42039.4|10
1653359400000|2022-05-24 02:30:00|42086.6|42046.6|42061.6|42021.6|42086.6|42046.6|42054.3|42014.3|2
1653359700000|2022-05-24 02:35:00|42064.3|42024.3|42104.3|42064.3|42109.3|42069.3|42064.3|42024.3|3
1653360000000|2022-05-24 02:40:00|42102|42062|42094.3|42054.3|42104.3|42064.3|42094.3|42054.3|2
1653360300000|2022-05-24 02:45:00|42091.6|42051.6|42084.3|42044.3|42094.3|42054.3|42056.6|42016.6|3
1653360600000|2022-05-24 02:50:00|42074.3|42034.3|42084.2|42044.2|42084.2|42044.2|42074.2|42034.2|2
1653360900000|2022-05-24 02:55:00|42074.2|42034.2|42074.2|42034.2|42084.2|42044.2|42074.2|42034.2|1
1653361200000|2022-05-24 03:00:00|42071.9|42031.9|42074.2|42034.2|42084.2|42044.2|42069.2|42029.2|5
1653361500000|2022-05-24 03:05:00|42076.5|42036.5|42064.2|42024.2|42076.5|42036.5|42064.2|42024.2|2
1653361800000|2022-05-24 03:10:00|42071.9|42031.9|42084.1|42044.1|42084.1|42044.1|42071.9|42031.9|1
1653362100000|2022-05-24 03:15:00|42081.9|42041.9|42079.6|42039.6|42081.9|42041.9|42066.8|42026.8|4
1653362400000|2022-05-24 03:20:00|42084.6|42044.6|42089.5|42049.5|42094.5|42054.5|42084.5|42044.5|4
1653362700000|2022-05-24 03:25:00|42084.5|42044.5|42079.5|42039.5|42089.5|42049.5|42079.5|42039.5|3
1653363000000|2022-05-24 03:30:00|42084.5|42044.5|42066.8|42026.8|42086.8|42046.8|42066.8|42026.8|5
1653363300000|2022-05-24 03:35:00|42064.5|42024.5|42049.5|42009.5|42064.5|42024.5|42044.5|42004.5|4
1653363600000|2022-05-24 03:40:00|42049.4|42009.4|42021.7|41981.7|42049.4|42009.4|42019.4|41979.4|3
1653363900000|2022-05-24 03:45:00|42019.4|41979.4|41999.4|41959.4|42024|41984|41994.4|41954.4|8
1653364200000|2022-05-24 03:50:00|42004.4|41964.4|41999.4|41959.4|42007.1|41967.1|41997.1|41957.1|3
1653364500000|2022-05-24 03:55:00|41996.6|41956.6|41997.1|41957.1|42007.1|41967.1|41987.1|41947.1|6
1653364800000|2022-05-24 04:00:00|41999.3|41959.3|41994.3|41954.3|42002.1|41962.1|41994.3|41954.3|2
1653365100000|2022-05-24 04:05:00|41992|41952|41992|41952|41994.3|41954.3|41982|41942|6
1653365400000|2022-05-24 04:10:00|41989.3|41949.3|41987|41947|41989.3|41949.3|41984.3|41944.3|2
1653365700000|2022-05-24 04:15:00|41984.3|41944.3|41977|41937|41987|41947|41972|41932|1
1653366000000|2022-05-24 04:20:00|41974.2|41934.2|41976.9|41936.9|41986.9|41946.9|41974.2|41934.2|6
1653366300000|2022-05-24 04:25:00|41979.6|41939.6|41986.9|41946.9|41986.9|41946.9|41979.6|41939.6|3
1653366600000|2022-05-24 04:30:00|41984.2|41944.2|41989.2|41949.2|42029.2|41989.2|41984.2|41944.2|37
1653366900000|2022-05-24 04:35:00|41989.1|41949.1|41989.1|41949.1|41989.1|41949.1|41976.4|41936.4|8
1653367200000|2022-05-24 04:40:00|41986.4|41946.4|41984.1|41944.1|42004.1|41964.1|41984.1|41944.1|2
1653367500000|2022-05-24 04:45:00|41979.1|41939.1|41969.1|41929.1|41979.1|41939.1|41969.1|41929.1|1
1653367800000|2022-05-24 04:50:00|41966.3|41926.3|41951.3|41911.3|41966.3|41926.3|41930.9|41890.9|18
1653368100000|2022-05-24 04:55:00|41954|41914|41951.3|41911.3|41961.3|41921.3|41951.3|41911.3|2
1653368400000|2022-05-24 05:00:00|41953.6|41913.6|41931.3|41891.3|41953.6|41913.6|41931.3|41891.3|4
1653368700000|2022-05-24 05:05:00|41928.5|41888.5|41923.5|41883.5|41928.5|41888.5|41918.5|41878.5|1
1653369000000|2022-05-24 05:10:00|41921.2|41881.2|41931.2|41891.2|41931.2|41891.2|41918.5|41878.5|5
1653369300000|2022-05-24 05:15:00|41933.5|41893.5|41941.2|41901.2|41943.5|41903.5|41930.8|41890.8|11
1653369600000|2022-05-24 05:20:00|41943.5|41903.5|41943.4|41903.4|41948.5|41908.5|41941.2|41901.2|0
1653369900000|2022-05-24 05:25:00|41945.7|41905.7|41908.4|41868.4|41945.7|41905.7|41908.4|41868.4|8
1653370200000|2022-05-24 05:30:00|41918.4|41878.4|41921.1|41881.1|41963.4|41923.4|41905.7|41865.7|31
1653370500000|2022-05-24 05:35:00|41918.4|41878.4|41905.6|41865.6|41918.4|41878.4|41888.4|41848.4|9
1653370800000|2022-05-24 05:40:00|41903.4|41863.4|41891.1|41851.1|41913.4|41873.4|41878.3|41838.3|19
1653371100000|2022-05-24 05:45:00|41898.3|41858.3|41885.6|41845.6|41918.3|41878.3|41880.6|41840.6|28
1653371400000|2022-05-24 05:50:00|41883.3|41843.3|41903.3|41863.3|41908.3|41868.3|41883.3|41843.3|4
1653371700000|2022-05-24 05:55:00|41908.3|41868.3|41883.3|41843.3|41908.3|41868.3|41876|41836|15
1653372000000|2022-05-24 06:00:00|41878.3|41838.3|41933.2|41893.2|41933.2|41893.2|41878.3|41838.3|15
1653372300000|2022-05-24 06:05:00|41930.5|41890.5|41933.2|41893.2|41940.9|41900.9|41920.9|41880.9|5
1653372600000|2022-05-24 06:10:00|41930.9|41890.9|41938.2|41898.2|41958.2|41918.2|41928.2|41888.2|3
1653372900000|2022-05-24 06:15:00|41928.2|41888.2|41903.1|41863.1|41930.9|41890.9|41888.2|41848.2|14
1653373200000|2022-05-24 06:20:00|41900.4|41860.4|41913.1|41873.1|41913.1|41873.1|41890.4|41850.4|16
1653373500000|2022-05-24 06:25:00|41918.1|41878.1|41930.8|41890.8|41930.8|41890.8|41908.1|41868.1|4
1653373800000|2022-05-24 06:30:00|41928.1|41888.1|41910.8|41870.8|41930.8|41890.8|41900.8|41860.8|16
1653374100000|2022-05-24 06:35:00|41913.1|41873.1|41898|41858|41920.8|41880.8|41890.8|41850.8|1
1653374400000|2022-05-24 06:40:00|41908|41868|41910.7|41870.7|41933|41893|41903|41863|29
1653374700000|2022-05-24 06:45:00|41908|41868|41953|41913|41955.3|41915.3|41900.7|41860.7|9
1653375000000|2022-05-24 06:50:00|41948|41908|41958|41918|41965.7|41925.7|41940.7|41900.7|16
1653375300000|2022-05-24 06:55:00|41970.7|41930.7|41945.7|41905.7|41988|41948|41945.7|41905.7|42
1653375600000|2022-05-24 07:00:00|41943.4|41903.4|41953.3|41913.3|41961.1|41921.1|41938.4|41898.4|25
1653375900000|2022-05-24 07:05:00|41951|41911|41859.7|41819.7|41953.3|41913.3|41859.7|41819.7|51
1653376200000|2022-05-24 07:10:00|41852.5|41812.5|41867.4|41827.4|41879.7|41839.7|41842.5|41802.5|72
1653376500000|2022-05-24 07:15:00|41869.7|41829.7|41877.4|41837.4|41884.7|41844.7|41867|41827|18
1653376800000|2022-05-24 07:20:00|41882.4|41842.4|41940.1|41900.1|41945.1|41905.1|41879.7|41839.7|45
1653377100000|2022-05-24 07:25:00|41942.4|41902.4|41932.3|41892.3|41945.1|41905.1|41925.5|41885.5|8
1653377400000|2022-05-24 07:30:00|41935.1|41895.1|41980.5|41940.5|41987.8|41947.8|41935.1|41895.1|13
1653377700000|2022-05-24 07:35:00|41977.7|41937.7|41980|41940|41992.3|41952.3|41975|41935|13
1653378000000|2022-05-24 07:40:00|41977.7|41937.7|41927.3|41887.3|41977.7|41937.7|41927.3|41887.3|18
1653378300000|2022-05-24 07:45:00|41930|41890|41960|41920|41960|41920|41930|41890|11
1653378600000|2022-05-24 07:50:00|41965|41925|41967.2|41927.2|41974.9|41934.9|41962.6|41922.6|11
1653378900000|2022-05-24 07:55:00|41964.9|41924.9|41949.9|41909.9|41972.2|41932.2|41947.6|41907.6|16
1653379200000|2022-05-24 08:00:00|41952.6|41912.6|41949.9|41909.9|41969.9|41929.9|41947.6|41907.6|13
1653379500000|2022-05-24 08:05:00|41957.2|41917.2|41959.9|41919.9|41974.9|41934.9|41949.9|41909.9|14
1653379800000|2022-05-24 08:10:00|41962.6|41922.6|42019.8|41979.8|42022.5|41982.5|41962.6|41922.6|28
1653380100000|2022-05-24 08:15:00|42022.5|41982.5|42060.2|42020.2|42065.2|42025.2|42022.5|41982.5|11
1653380400000|2022-05-24 08:20:00|42062.5|42022.5|42065.6|42025.6|42087.9|42047.9|42055.6|42015.6|28
1653380700000|2022-05-24 08:25:00|42070.2|42030.2|42062.9|42022.9|42072.9|42032.9|42052.9|42012.9|11
1653381000000|2022-05-24 08:30:00|42065.6|42025.6|42100.6|42060.6|42105.6|42065.6|42060.6|42020.6|16
1653381300000|2022-05-24 08:35:00|42105.6|42065.6|42070.5|42030.5|42105.6|42065.6|42065.5|42025.5|9
1653381600000|2022-05-24 08:40:00|42067.8|42027.8|42100.9|42060.9|42111.3|42071.3|42052.8|42012.8|32
1653381900000|2022-05-24 08:45:00|42098.2|42058.2|42073.2|42033.2|42100.9|42060.9|42057.8|42017.8|44
1653382200000|2022-05-24 08:50:00|42070.5|42030.5|42083.2|42043.2|42098.2|42058.2|42053.2|42013.2|16
1653382500000|2022-05-24 08:55:00|42080.4|42040.4|42068.1|42028.1|42085.4|42045.4|42068.1|42028.1|23
1653382800000|2022-05-24 09:00:00|42070.4|42030.4|42085.8|42045.8|42098.1|42058.1|42065.8|42025.8|34
1653383100000|2022-05-24 09:05:00|42090.8|42050.8|42098.1|42058.1|42108.1|42068.1|42078.1|42038.1|12
1653383400000|2022-05-24 09:10:00|42100.8|42060.8|42100.8|42060.8|42108.1|42068.1|42098.1|42058.1|5
1653383700000|2022-05-24 09:15:00|42100.7|42060.7|42211.1|42171.1|42211.1|42171.1|42098|42058|53
1653384000000|2022-05-24 09:20:00|42233.8|42193.8|42206.9|42166.9|42257|42217|42184.2|42144.2|171
1653384300000|2022-05-24 09:25:00|42209.2|42169.2|42244.2|42204.2|42266.9|42226.9|42199.2|42159.2|44
1653384600000|2022-05-24 09:30:00|42246.9|42206.9|42254.6|42214.6|42264.2|42224.2|42234.2|42194.2|29
1653384900000|2022-05-24 09:35:00|42257.3|42217.3|42329.6|42289.6|42349.6|42309.6|42257.3|42217.3|184
1653385200000|2022-05-24 09:40:00|42324.6|42284.6|42359.9|42319.9|42367.2|42327.2|42319.6|42279.6|90
1653385500000|2022-05-24 09:45:00|42357.2|42317.2|42282.2|42242.2|42359.9|42319.9|42269.5|42229.5|53
1653385800000|2022-05-24 09:50:00|42284.5|42244.5|42289.5|42249.5|42309.5|42269.5|42279.5|42239.5|24
1653386100000|2022-05-24 09:55:00|42299.5|42259.5|42297.1|42257.1|42327.2|42287.2|42287.1|42247.1|40
1653386400000|2022-05-24 10:00:00|42289.8|42249.8|42272.1|42232.1|42299.4|42259.4|42257.1|42217.1|56
1653386700000|2022-05-24 10:05:00|42279.8|42239.8|42317.1|42277.1|42329.8|42289.8|42279.8|42239.8|32
1653387000000|2022-05-24 10:10:00|42314.8|42274.8|42344.3|42304.3|42357.1|42317.1|42314.8|42274.8|32
1653387300000|2022-05-24 10:15:00|42347.1|42307.1|42347|42307|42359.3|42319.3|42331.6|42291.6|15
1653387600000|2022-05-24 10:20:00|42342|42302|42296.6|42256.6|42354.7|42314.7|42294.3|42254.3|31
1653387900000|2022-05-24 10:25:00|42294.3|42254.3|42254.3|42214.3|42294.3|42254.3|42251.6|42211.6|42
1653388200000|2022-05-24 10:30:00|42257|42217|42286.9|42246.9|42289.6|42249.6|42231.5|42191.5|38
1653388500000|2022-05-24 10:35:00|42284.2|42244.2|42284.6|42244.6|42314.6|42274.6|42252.3|42212.3|93
1653388800000|2022-05-24 10:40:00|42281.9|42241.9|42315|42275|42325|42285|42274.6|42234.6|34
1653389100000|2022-05-24 10:45:00|42325|42285|42332.2|42292.2|42345|42305|42322.2|42282.2|37
1653389400000|2022-05-24 10:50:00|42329.9|42289.9|42329.5|42289.5|42334.9|42294.9|42314.9|42274.9|29
1653389700000|2022-05-24 10:55:00|42324.5|42284.5|42274.5|42234.5|42344.5|42304.5|42274.5|42234.5|27
1653390000000|2022-05-24 11:00:00|42284.5|42244.5|42294.9|42254.9|42299.9|42259.9|42272.2|42232.2|24
1653390300000|2022-05-24 11:05:00|42299.4|42259.4|42332.1|42292.1|42332.1|42292.1|42292.1|42252.1|18
1653390600000|2022-05-24 11:10:00|42329.8|42289.8|42307.5|42267.5|42357.5|42317.5|42305.2|42265.2|43
1653390900000|2022-05-24 11:15:00|42304.8|42264.8|42322.5|42282.5|42337.5|42297.5|42299.8|42259.8|32
1653391200000|2022-05-24 11:20:00|42319.8|42279.8|42279.7|42239.7|42330.2|42290.2|42269.7|42229.7|32
1653391500000|2022-05-24 11:25:00|42269.7|42229.7|42259.3|42219.3|42277|42237|42234.3|42194.3|26
1653391800000|2022-05-24 11:30:00|42256.6|42216.6|42254.3|42214.3|42262|42222|42241.6|42201.6|8
1653392100000|2022-05-24 11:35:00|42257|42217|42264.2|42224.2|42264.2|42224.2|42247|42207|47
1653392400000|2022-05-24 11:40:00|42261.9|42221.9|42259.2|42219.2|42261.9|42221.9|42251.9|42211.9|25
1653392700000|2022-05-24 11:45:00|42261.9|42221.9|42248.4|42208.4|42266.5|42226.5|42236.1|42196.1|65
1653393000000|2022-05-24 11:50:00|42245.7|42205.7|42245.3|42205.3|42258|42218|42238|42198|17
1653393300000|2022-05-24 11:55:00|42242.6|42202.6|42237.5|42197.5|42252.5|42212.5|42232.5|42192.5|27
1653393600000|2022-05-24 12:00:00|42239.8|42199.8|42220.2|42180.2|42242.5|42202.5|42184.8|42144.8|76
1653393900000|2022-05-24 12:05:00|42222.5|42182.5|42177.1|42137.1|42222.5|42182.5|42164.4|42124.4|37
1653394200000|2022-05-24 12:10:00|42167.1|42127.1|42144.4|42104.4|42179|42139|42136.7|42096.7|146
1653394500000|2022-05-24 12:15:00|42141.7|42101.7|42167|42127|42172|42132|42131.6|42091.6|44
1653394800000|2022-05-24 12:20:00|42164.3|42124.3|42162|42122|42164.3|42124.3|42111.6|42071.6|62
1653395100000|2022-05-24 12:25:00|42167|42127|42157|42117|42167|42127|42144.7|42104.7|28
1653395400000|2022-05-24 12:30:00|42159.3|42119.3|42174.2|42134.2|42176.9|42136.9|42147|42107|61
1653395700000|2022-05-24 12:35:00|42166.5|42126.5|42262.3|42222.3|42265|42225|42164.2|42124.2|72
1653396000000|2022-05-24 12:40:00|42260|42220|42236.9|42196.9|42272.3|42232.3|42229.6|42189.6|44
1653399000000|2022-05-24 13:30:00|42155.1|42115.1|42166.6|42126.6|42304.7|42264.7|42155.1|42115.1|695
1653399300000|2022-05-24 13:35:00|42172|42132|42051.2|42011.2|42184.3|42144.3|42051.2|42011.2|461
1653399600000|2022-05-24 13:40:00|42058.9|42018.9|42106.6|42066.6|42106.6|42066.6|42001.2|41961.2|287
1653399900000|2022-05-24 13:45:00|42106.5|42066.5|42177.7|42137.7|42190.4|42150.4|42041.9|42001.9|454
1653400200000|2022-05-24 13:50:00|42175.4|42135.4|42049.2|42009.2|42195|42155|42046.5|42006.5|354
1653400500000|2022-05-24 13:55:00|42051.5|42011.5|42060.7|42020.7|42096.5|42056.5|42008|41968|246
1653400800000|2022-05-24 14:00:00|42058|42018|42045.3|42005.3|42058|42018|41952.6|41912.6|233
1653401100000|2022-05-24 14:05:00|42042.6|42002.6|41949.9|41909.9|42052.6|42012.6|41939.9|41899.9|139
1653401400000|2022-05-24 14:10:00|41947.6|41907.6|41989.8|41949.8|42012.5|41972.5|41924.5|41884.5|260
1653401700000|2022-05-24 14:15:00|41987.1|41947.1|42009.8|41969.8|42017.5|41977.5|41952.1|41912.1|278
1653402000000|2022-05-24 14:20:00|42007.1|41967.1|42137.8|42097.8|42167.9|42127.9|42007.1|41967.1|249
1653402300000|2022-05-24 14:25:00|42140.5|42100.5|42115.1|42075.1|42165.5|42125.5|42090.1|42050.1|124
1653402600000|2022-05-24 14:30:00|42117.8|42077.8|42112.4|42072.4|42135.1|42095.1|42100.1|42060.1|189
1653402900000|2022-05-24 14:35:00|42102.4|42062.4|42074.7|42034.7|42112.4|42072.4|42020.1|41980.1|197
1653403200000|2022-05-24 14:40:00|42077|42037|42142.4|42102.4|42142.4|42102.4|42074.7|42034.7|126
1653403500000|2022-05-24 14:45:00|42147.7|42107.7|42102.3|42062.3|42172.3|42132.3|42099.6|42059.6|201
1653403800000|2022-05-24 14:50:00|42094.6|42054.6|42109.6|42069.6|42132.3|42092.3|42076.9|42036.9|135
1653404100000|2022-05-24 14:55:00|42111.9|42071.9|42114.2|42074.2|42144.2|42104.2|42036.9|41996.9|205
1653404400000|2022-05-24 15:00:00|42116.9|42076.9|42109.2|42069.2|42179.2|42139.2|42106.9|42066.9|144
1653404700000|2022-05-24 15:05:00|42106.5|42066.5|42041.5|42001.5|42121.5|42081.5|42011.5|41971.5|216
1653405000000|2022-05-24 15:10:00|42043.8|42003.8|41981.4|41941.4|42099.5|42059.5|41968.4|41928.4|166
1653405300000|2022-05-24 15:15:00|41979.1|41939.1|42071.4|42031.4|42076.4|42036.4|41971.4|41931.4|141
1653405600000|2022-05-24 15:20:00|42081.4|42041.4|42079.4|42039.4|42136.8|42096.8|42044.1|42004.1|136
1653405900000|2022-05-24 15:25:00|42066.7|42026.7|42071.7|42031.7|42096.7|42056.7|42056.7|42016.7|93
1653406200000|2022-05-24 15:30:00|42074|42034|41999.4|41959.4|42074|42034|41986.7|41946.7|171
1653406500000|2022-05-24 15:35:00|42004.4|41964.4|42117.4|42077.4|42140.1|42100.1|41999.4|41959.4|256
1653406800000|2022-05-24 15:40:00|42120.1|42080.1|42195.4|42155.4|42202.7|42162.7|42100.1|42060.1|192
1653407100000|2022-05-24 15:45:00|42198.1|42158.1|42245.4|42205.4|42305.4|42265.4|42198.1|42158.1|308
1653407400000|2022-05-24 15:50:00|42250.4|42210.4|42333.4|42293.4|42336.1|42296.1|42240.4|42200.4|316
1653407700000|2022-05-24 15:55:00|42331.1|42291.1|42276.1|42236.1|42388.8|42348.8|42256.1|42216.1|319
1653408000000|2022-05-24 16:00:00|42273.4|42233.4|42368.7|42328.7|42434.1|42394.1|42273.4|42233.4|329
1653408300000|2022-05-24 16:05:00|42371.4|42331.4|42384.1|42344.1|42421.4|42381.4|42356.4|42316.4|213
1653408600000|2022-05-24 16:10:00|42391.4|42351.4|42230.6|42190.6|42404.1|42364.1|42228.3|42188.3|162
1653408900000|2022-05-24 16:15:00|42233.3|42193.3|42183.6|42143.6|42253.3|42213.3|42167.9|42127.9|267
1653409200000|2022-05-24 16:20:00|42186.3|42146.3|42224|42184|42244|42204|42166.3|42126.3|138
1653409500000|2022-05-24 16:25:00|42214|42174|42153.6|42113.6|42246.3|42206.3|42145.9|42105.9|181
1653409800000|2022-05-24 16:30:00|42158.6|42118.6|42191.2|42151.2|42218.5|42178.5|42153.6|42113.6|83
1653410100000|2022-05-24 16:35:00|42188.5|42148.5|42159.2|42119.2|42196.2|42156.2|42141.2|42101.2|114
1653410400000|2022-05-24 16:40:00|42166.5|42126.5|42236.5|42196.5|42241.5|42201.5|42159.2|42119.2|113
1653410700000|2022-05-24 16:45:00|42239.2|42199.2|42304.9|42264.9|42309.9|42269.9|42229.2|42189.2|154
1653411000000|2022-05-24 16:50:00|42327.6|42287.6|42322.5|42282.5|42359.9|42319.9|42307.9|42267.9|143
1653411300000|2022-05-24 16:55:00|42325.2|42285.2|42299.8|42259.8|42349.9|42309.9|42289.8|42249.8|68
1653411600000|2022-05-24 17:00:00|42282.1|42242.1|42269.4|42229.4|42287.1|42247.1|42246.8|42206.8|81
1653411900000|2022-05-24 17:05:00|42264.4|42224.4|42297.1|42257.1|42332.1|42292.1|42254.4|42214.4|125
1653412200000|2022-05-24 17:10:00|42299.8|42259.8|42319|42279|42332.1|42292.1|42284.4|42244.4|74
1653412500000|2022-05-24 17:15:00|42321.7|42281.7|42407|42367|42424.3|42384.3|42289.4|42249.4|181
1653412800000|2022-05-24 17:20:00|42412|42372|42454.3|42414.3|42474.3|42434.3|42394.3|42354.3|185
1653413100000|2022-05-24 17:25:00|42452|42412|42459.6|42419.6|42532.3|42492.3|42444.3|42404.3|269
1653413400000|2022-05-24 17:30:00|42462.3|42422.3|42477.3|42437.3|42489.6|42449.6|42432.3|42392.3|184
1653413700000|2022-05-24 17:35:00|42456.9|42416.9|42592.2|42552.2|42607.2|42567.2|42451.9|42411.9|390
1653414000000|2022-05-24 17:40:00|42589.5|42549.5|42564.2|42524.2|42639.5|42599.5|42548.8|42508.8|300
1653414300000|2022-05-24 17:45:00|42566.5|42526.5|42548.1|42508.1|42608.8|42568.8|42523.1|42483.1|142
1653414600000|2022-05-24 17:50:00|42548|42508|42532.7|42492.7|42573.4|42533.4|42518|42478|169
1653414900000|2022-05-24 17:55:00|42525.3|42485.3|42500.3|42460.3|42532.7|42492.7|42450|42410|274
1653415200000|2022-05-24 18:00:00|42515.3|42475.3|42490.3|42450.3|42540.3|42500.3|42462.6|42422.6|220
1653415500000|2022-05-24 18:05:00|42505.3|42465.3|42462.6|42422.6|42505.3|42465.3|42427.2|42387.2|410
1653415800000|2022-05-24 18:10:00|42464.9|42424.9|42464.5|42424.5|42507.2|42467.2|42394.9|42354.9|1506
1653416100000|2022-05-24 18:15:00|42467.2|42427.2|42412.5|42372.5|42474.9|42434.9|42384.8|42344.8|410
1653436800000|2022-05-25 00:00:00|42445|42405|42371|42331|42478.3|42438.3|42371|42331|163
1653437100000|2022-05-25 00:05:00|42366|42326|42418.6|42378.6|42420.9|42380.9|42360.9|42320.9|36
1653437400000|2022-05-25 00:10:00|42420.9|42380.9|42378.5|42338.5|42443.9|42403.9|42368.6|42328.6|40
1653437700000|2022-05-25 00:15:00|42380.9|42340.9|42391.2|42351.2|42403.5|42363.5|42380.9|42340.9|24
1653438000000|2022-05-25 00:20:00|42393.5|42353.5|42436.1|42396.1|42443.5|42403.5|42391.2|42351.2|17
1653438300000|2022-05-25 00:25:00|42440.8|42400.8|42463.4|42423.4|42486.1|42446.1|42436.1|42396.1|21
1653438600000|2022-05-25 00:30:00|42461.1|42421.1|42473.4|42433.4|42486.1|42446.1|42461.1|42421.1|10
1653438900000|2022-05-25 00:35:00|42468.4|42428.4|42461|42421|42473.4|42433.4|42456|42416|3
1653439200000|2022-05-25 00:40:00|42463.4|42423.4|42463.3|42423.3|42465.7|42425.7|42456|42416|1
1653439500000|2022-05-25 00:45:00|42471|42431|42458|42418|42483.3|42443.3|42453.3|42413.3|13
1653439800000|2022-05-25 00:50:00|42453.3|42413.3|42453.3|42413.3|42460.6|42420.6|42450.6|42410.6|13
1653440100000|2022-05-25 00:55:00|42450.6|42410.6|42460.6|42420.6|42462.9|42422.9|42448.3|42408.3|18
1653440400000|2022-05-25 01:00:00|42450.6|42410.6|42415.9|42375.9|42457.9|42417.9|42413.2|42373.2|40
1653440700000|2022-05-25 01:05:00|42420.9|42380.9|42430.8|42390.8|42443.2|42403.2|42420.9|42380.9|12
1653441000000|2022-05-25 01:10:00|42433.2|42393.2|42518.5|42478.5|42533.5|42493.5|42433.2|42393.2|34
1653441300000|2022-05-25 01:15:00|42523.1|42483.1|42587.8|42547.8|42587.8|42547.8|42523.1|42483.1|19
1653441600000|2022-05-25 01:20:00|42577.8|42537.8|42575.1|42535.1|42590.1|42550.1|42552.5|42512.5|17
1653441900000|2022-05-25 01:25:00|42572.5|42532.5|42567.4|42527.4|42592.5|42552.5|42567.4|42527.4|9
1653442200000|2022-05-25 01:30:00|42562.7|42522.7|42539.8|42499.8|42572.4|42532.4|42525.1|42485.1|25
1653442500000|2022-05-25 01:35:00|42539.7|42499.7|42554.7|42514.7|42577.1|42537.1|42539.7|42499.7|26
1653442800000|2022-05-25 01:40:00|42559.7|42519.7|42554.7|42514.7|42562.1|42522.1|42537.1|42497.1|12
1653443100000|2022-05-25 01:45:00|42557|42517|42554|42514|42586.4|42546.4|42549.4|42509.4|18
1653443400000|2022-05-25 01:50:00|42561.7|42521.7|42519.3|42479.3|42586.7|42546.7|42519.3|42479.3|67
1653443700000|2022-05-25 01:55:00|42521.7|42481.7|42549.3|42509.3|42554|42514|42519.3|42479.3|7
1653444000000|2022-05-25 02:00:00|42541.3|42501.3|42539.3|42499.3|42544|42504|42519|42479|20
1653444300000|2022-05-25 02:05:00|42544|42504|42516.6|42476.6|42551.6|42511.6|42509.2|42469.2|17
1653444600000|2022-05-25 02:10:00|42518.9|42478.9|42498.3|42458.3|42558.6|42518.6|42481|42441|50
1653444900000|2022-05-25 02:15:00|42488.3|42448.3|42495.9|42455.9|42505.9|42465.9|42478.3|42438.3|35
1653445200000|2022-05-25 02:20:00|42493.3|42453.3|42488.5|42448.5|42498.3|42458.3|42485.9|42445.9|9
1653445500000|2022-05-25 02:25:00|42490.9|42450.9|42508.5|42468.5|42510.9|42470.9|42488.2|42448.2|38
1653445800000|2022-05-25 02:30:00|42510.9|42470.9|42506.1|42466.1|42523.5|42483.5|42478.5|42438.5|35
1653446100000|2022-05-25 02:35:00|42496.1|42456.1|42506.7|42466.7|42521.4|42481.4|42496.1|42456.1|16
1653446400000|2022-05-25 02:40:00|42509.3|42469.3|42484.3|42444.3|42534.3|42494.3|42484.3|42444.3|11
1653446700000|2022-05-25 02:45:00|42491.7|42451.7|42496.6|42456.6|42506.6|42466.6|42484.3|42444.3|5
1653447000000|2022-05-25 02:50:00|42501.6|42461.6|42506.6|42466.6|42519|42479|42499|42459|2
1653447300000|2022-05-25 02:55:00|42511.3|42471.3|42504.2|42464.2|42526.6|42486.6|42504.2|42464.2|5
1653447600000|2022-05-25 03:00:00|42496.6|42456.6|42504.2|42464.2|42521.6|42481.6|42491.9|42451.9|1
1653447900000|2022-05-25 03:05:00|42501.8|42461.8|42521.8|42481.8|42521.8|42481.8|42501.8|42461.8|5
1653448200000|2022-05-25 03:10:00|42524.4|42484.4|42531.8|42491.8|42536.8|42496.8|42524.4|42484.4|5
1653448500000|2022-05-25 03:15:00|42536.8|42496.8|42531.7|42491.7|42541.8|42501.8|42531.7|42491.7|1
1653448800000|2022-05-25 03:20:00|42529.1|42489.1|42531.7|42491.7|42531.7|42491.7|42529.1|42489.1|0
1653449100000|2022-05-25 03:25:00|42534.1|42494.1|42551.7|42511.7|42551.7|42511.7|42529|42489|5
1653449400000|2022-05-25 03:30:00|42549|42509|42561.6|42521.6|42561.7|42521.7|42541.7|42501.7|1
1653449700000|2022-05-25 03:35:00|42564.3|42524.3|42551.6|42511.6|42569|42529|42551.6|42511.6|3
1653450000000|2022-05-25 03:40:00|42548.9|42508.9|42533.9|42493.9|42548.9|42508.9|42533.9|42493.9|9
1653450300000|2022-05-25 03:45:00|42531.6|42491.6|42526.3|42486.3|42533.9|42493.9|42526.3|42486.3|2
1653450600000|2022-05-25 03:50:00|42523.9|42483.9|42526.5|42486.5|42528.9|42488.9|42518.9|42478.9|8
1653450900000|2022-05-25 03:55:00|42531.5|42491.5|42558.8|42518.8|42561.5|42521.5|42528.8|42488.8|5
1653451200000|2022-05-25 04:00:00|42553.8|42513.8|42581.4|42541.4|42581.4|42541.4|42551.5|42511.5|3
1653451500000|2022-05-25 04:05:00|42583.8|42543.8|42563.8|42523.8|42583.8|42543.8|42563.8|42523.8|2
1653451800000|2022-05-25 04:10:00|42561.4|42521.4|42558.7|42518.7|42563.8|42523.8|42558.7|42518.7|0
1653452400000|2022-05-25 04:20:00|42569|42529|42571.3|42531.3|42571.3|42531.3|42569|42529|3
1653452700000|2022-05-25 04:25:00|42568.7|42528.7|42568.6|42528.6|42568.7|42528.7|42568.6|42528.6|0
1653453000000|2022-05-25 04:30:00|42561.3|42521.3|42533.9|42493.9|42561.3|42521.3|42521.3|42481.3|17
1653453300000|2022-05-25 04:35:00|42531.5|42491.5|42521.2|42481.2|42533.9|42493.9|42521.2|42481.2|6
1653453600000|2022-05-25 04:40:00|42518.9|42478.9|42508.8|42468.8|42518.9|42478.9|42508.8|42468.8|5
1653453900000|2022-05-25 04:45:00|42511.2|42471.2|42516.4|42476.4|42516.4|42476.4|42508.8|42468.8|4
1653454200000|2022-05-25 04:50:00|42521.2|42481.2|42511.1|42471.1|42521.2|42481.2|42511.1|42471.1|0
1653454500000|2022-05-25 04:55:00|42506.1|42466.1|42513.5|42473.5|42516.1|42476.1|42506.1|42466.1|1
1653454800000|2022-05-25 05:00:00|42516.1|42476.1|42513.4|42473.4|42516.1|42476.1|42510.8|42470.8|0
1653455100000|2022-05-25 05:05:00|42516|42476|42516|42476|42516|42476|42513.4|42473.4|1
1653455400000|2022-05-25 05:10:00|42513.4|42473.4|42523.4|42483.4|42526|42486|42513.4|42473.4|3
1653455700000|2022-05-25 05:15:00|42521|42481|42513.3|42473.3|42523.4|42483.4|42513.3|42473.3|1
1653456000000|2022-05-25 05:20:00|42510.7|42470.7|42503.3|42463.3|42510.7|42470.7|42498.3|42458.3|0
1653456300000|2022-05-25 05:25:00|42500.6|42460.6|42503.3|42463.3|42505.9|42465.9|42498.3|42458.3|0
1653456600000|2022-05-25 05:30:00|42498.3|42458.3|42515.9|42475.9|42515.9|42475.9|42488.3|42448.3|10
1653456900000|2022-05-25 05:35:00|42513.2|42473.2|42513.2|42473.2|42518.2|42478.2|42508.2|42468.2|2
1653457200000|2022-05-25 05:40:00|42523.2|42483.2|42528.2|42488.2|42535.8|42495.8|42523.2|42483.2|5
1653457500000|2022-05-25 05:45:00|42518.2|42478.2|42493.1|42453.1|42518.2|42478.2|42483.1|42443.1|31
1653457800000|2022-05-25 05:50:00|42498.1|42458.1|42526|42486|42531|42491|42495.5|42455.5|34
1653458100000|2022-05-25 05:55:00|42528.4|42488.4|42546|42506|42548.4|42508.4|42526|42486|1
1653458400000|2022-05-25 06:00:00|42540.7|42500.7|42548.3|42508.3|42551|42511|42521|42481|10
1653458700000|2022-05-25 06:05:00|42546|42506|42490.6|42450.6|42550.9|42510.9|42478.3|42438.3|29
1653459000000|2022-05-25 06:10:00|42485.6|42445.6|42455.3|42415.3|42493|42453|42453|42413|9
1653459300000|2022-05-25 06:15:00|42447.7|42407.7|42447.7|42407.7|42457.7|42417.7|42442.7|42402.7|33
1653459600000|2022-05-25 06:20:00|42450.3|42410.3|42442.9|42402.9|42457.7|42417.7|42412.4|42372.4|36
1653459900000|2022-05-25 06:25:00|42445.6|42405.6|42462.9|42422.9|42465.5|42425.5|42445.3|42405.3|6
1653460200000|2022-05-25 06:30:00|42465.5|42425.5|42502.9|42462.9|42502.9|42462.9|42465.2|42425.2|3
1653460500000|2022-05-25 06:35:00|42502.8|42462.8|42502.5|42462.5|42502.8|42462.8|42485.2|42445.2|11
1653460800000|2022-05-25 06:40:00|42509.9|42469.9|42520.2|42480.2|42527.5|42487.5|42507.5|42467.5|11
1653461100000|2022-05-25 06:45:00|42522.5|42482.5|42587.5|42547.5|42592.5|42552.5|42515.2|42475.2|43
1653461400000|2022-05-25 06:50:00|42584.9|42544.9|42589.8|42549.8|42594.8|42554.8|42579.8|42539.8|7
1653461700000|2022-05-25 06:55:00|42587.2|42547.2|42559.8|42519.8|42589.5|42549.5|42559.8|42519.8|10
1653462000000|2022-05-25 07:00:00|42562.2|42522.2|42519.5|42479.5|42562.2|42522.2|42519.5|42479.5|13
1653462300000|2022-05-25 07:05:00|42524.2|42484.2|42544.2|42504.2|42544.2|42504.2|42506.8|42466.8|17
1653462600000|2022-05-25 07:10:00|42541.8|42501.8|42532.1|42492.1|42559.2|42519.2|42511.8|42471.8|23
1653462900000|2022-05-25 07:15:00|42537.1|42497.1|42486.8|42446.8|42546.8|42506.8|42484.4|42444.4|7
1653463200000|2022-05-25 07:20:00|42482|42442|42456.7|42416.7|42486.8|42446.8|42446.7|42406.7|28
1653463500000|2022-05-25 07:25:00|42452|42412|42466.7|42426.7|42486.7|42446.7|42452|42412|5
1653463800000|2022-05-25 07:30:00|42469.3|42429.3|42496.7|42456.7|42516.7|42476.7|42469.3|42429.3|21
1653464100000|2022-05-25 07:35:00|42494.3|42454.3|42439|42399|42496.7|42456.7|42439|42399|18
1653464400000|2022-05-25 07:40:00|42449|42409|42391.6|42351.6|42449|42409|42371.6|42331.6|32
1653464700000|2022-05-25 07:45:00|42396.6|42356.6|42299|42259|42401.6|42361.6|42299|42259|51
1653465000000|2022-05-25 07:50:00|42296.6|42256.6|42329.2|42289.2|42336.6|42296.6|42289.2|42249.2|30
1653465300000|2022-05-25 07:55:00|42331.8|42291.8|42296.5|42256.5|42369.2|42329.2|42291.8|42251.8|46
1653465600000|2022-05-25 08:00:00|42291.8|42251.8|42261.2|42221.2|42301.2|42261.2|42238.9|42198.9|32
1653465900000|2022-05-25 08:05:00|42271.2|42231.2|42258.8|42218.8|42281.2|42241.2|42246.5|42206.5|15
1653466200000|2022-05-25 08:10:00|42261.2|42221.2|42170.9|42130.9|42271.2|42231.2|42158.3|42118.3|50
1653466500000|2022-05-25 08:15:00|42160.9|42120.9|42238.5|42198.5|42250.9|42210.9|42160.9|42120.9|37
1653466800000|2022-05-25 08:20:00|42235.9|42195.9|42286.1|42246.1|42293.5|42253.5|42235.9|42195.9|68
1653467100000|2022-05-25 08:25:00|42281.1|42241.1|42275.8|42235.8|42335.8|42295.8|42251.1|42211.1|48
1653467400000|2022-05-25 08:30:00|42273.5|42233.5|42263.4|42223.4|42293.4|42253.4|42258.4|42218.4|9
1653467700000|2022-05-25 08:35:00|42265.8|42225.8|42215.8|42175.8|42265.8|42225.8|42210.8|42170.8|40
1653468000000|2022-05-25 08:40:00|42218.1|42178.1|42250.7|42210.7|42250.7|42210.7|42200.8|42160.8|18
1653468300000|2022-05-25 08:45:00|42248.1|42208.1|42150.7|42110.7|42258.1|42218.1|42148.1|42108.1|53
1653468600000|2022-05-25 08:50:00|42153.1|42113.1|42183.1|42143.1|42190.4|42150.4|42148.1|42108.1|11
1653468900000|2022-05-25 08:55:00|42180.4|42140.4|42183.3|42143.3|42190.7|42150.7|42158|42118|42
1653469200000|2022-05-25 09:00:00|42185.7|42145.7|42225.4|42185.4|42228|42188|42175.7|42135.7|55
1653469500000|2022-05-25 09:05:00|42228|42188|42240.3|42200.3|42278|42238|42228|42188|15
1653469800000|2022-05-25 09:10:00|42238|42198|42240.3|42200.3|42250.3|42210.3|42217.9|42177.9|16
1653470100000|2022-05-25 09:15:00|42230.3|42190.3|42230.3|42190.3|42235.3|42195.3|42215.3|42175.3|12
1653470400000|2022-05-25 09:20:00|42227.7|42187.7|42150|42110|42227.7|42187.7|42130|42090|53
1653470700000|2022-05-25 09:25:00|42155|42115|42197.9|42157.9|42220.2|42180.2|42155|42115|18
1653471000000|2022-05-25 09:30:00|42195.5|42155.5|42215.5|42175.5|42215.5|42175.5|42180.5|42140.5|23
1653471300000|2022-05-25 09:35:00|42207.8|42167.8|42215.4|42175.4|42237.8|42197.8|42205.4|42165.4|4
1653471600000|2022-05-25 09:40:00|42233|42193|42225.6|42185.6|42235.4|42195.4|42220.7|42180.7|13
1653471900000|2022-05-25 09:45:00|42220.6|42180.6|42230.6|42190.6|42255.6|42215.6|42220.6|42180.6|16
1653472200000|2022-05-25 09:50:00|42228|42188|42250.6|42210.6|42255.6|42215.6|42210.6|42170.6|31
1653472500000|2022-05-25 09:55:00|42243|42203|42218.2|42178.2|42278.2|42238.2|42213.2|42173.2|38
1653472800000|2022-05-25 10:00:00|42220.6|42180.6|42208.2|42168.2|42230.8|42190.8|42173.2|42133.2|13
1653473100000|2022-05-25 10:05:00|42205.5|42165.5|42190.5|42150.5|42205.5|42165.5|42183.1|42143.1|20
1653473400000|2022-05-25 10:10:00|42185.5|42145.5|42183.3|42143.3|42195.5|42155.5|42170.7|42130.7|47
1653473700000|2022-05-25 10:15:00|42180.7|42140.7|42180.7|42140.7|42193.1|42153.1|42168.3|42128.3|9
1653474000000|2022-05-25 10:20:00|42185.7|42145.7|42200.9|42160.9|42205.9|42165.9|42173.3|42133.3|27
1653474300000|2022-05-25 10:25:00|42203.3|42163.3|42208.5|42168.5|42216.1|42176.1|42171.1|42131.1|37
1653474600000|2022-05-25 10:30:00|42206.1|42166.1|42196.3|42156.3|42239|42199|42196.3|42156.3|28
1653474900000|2022-05-25 10:35:00|42193.7|42153.7|42203.7|42163.7|42213.7|42173.7|42186.3|42146.3|17
1653475200000|2022-05-25 10:40:00|42206.1|42166.1|42173.9|42133.9|42208.7|42168.7|42173.9|42133.9|7
1653475500000|2022-05-25 10:45:00|42171.3|42131.3|42121.2|42081.2|42171.3|42131.3|42098.9|42058.9|32
1653475800000|2022-05-25 10:50:00|42126|42086|42101.2|42061.2|42126|42086|42078.6|42038.6|22
1653476100000|2022-05-25 10:55:00|42106.2|42066.2|42070.9|42030.9|42113.8|42073.8|42070.9|42030.9|119
1653476400000|2022-05-25 11:00:00|42068.6|42028.6|42111.1|42071.1|42141.2|42101.2|42066.2|42026.2|29
1653476700000|2022-05-25 11:05:00|42113.5|42073.5|42131.1|42091.1|42136.1|42096.1|42106.1|42066.1|24
1653477000000|2022-05-25 11:10:00|42133.5|42093.5|42121.1|42081.1|42138.5|42098.5|42111.1|42071.1|15
1653477300000|2022-05-25 11:15:00|42123.7|42083.7|42091|42051|42128.5|42088.5|42081.1|42041.1|16
1653477600000|2022-05-25 11:20:00|42093.4|42053.4|42105.8|42065.8|42135.8|42095.8|42090.8|42050.8|16
1653477900000|2022-05-25 11:25:00|42103.2|42063.2|42095.7|42055.7|42105.8|42065.8|42071|42031|9
1653478200000|2022-05-25 11:30:00|42093.4|42053.4|42000.5|41960.5|42095.7|42055.7|41988.1|41948.1|76
1653478500000|2022-05-25 11:35:00|41997.9|41957.9|41990.4|41950.4|41997.9|41957.9|41980.5|41940.5|6
1653478800000|2022-05-25 11:40:00|41987.8|41947.8|41968.5|41928.5|42025.9|41985.9|41960.7|41920.7|144
1653479100000|2022-05-25 11:45:00|41970.9|41930.9|41998.5|41958.5|42003.5|41963.5|41963.3|41923.3|34
1653479400000|2022-05-25 11:50:00|41995.9|41955.9|42008.4|41968.4|42015.8|41975.8|41990.8|41950.8|28
1653479700000|2022-05-25 11:55:00|42010.8|41970.8|41980.8|41940.8|42010.8|41970.8|41975.8|41935.8|27
1653480000000|2022-05-25 12:00:00|41978.4|41938.4|41973.1|41933.1|41998.4|41958.4|41960.5|41920.5|44
1653480300000|2022-05-25 12:05:00|41975.5|41935.5|41967.6|41927.6|41975.5|41935.5|41955|41915|50
1653480600000|2022-05-25 12:10:00|41970.3|41930.3|41895|41855|41972.6|41932.6|41882.2|41842.2|66
1653480900000|2022-05-25 12:15:00|41897.4|41857.4|41894.5|41854.5|41917.1|41877.1|41864.5|41824.5|146
1653481200000|2022-05-25 12:20:00|41891.9|41851.9|41876.9|41836.9|41919.5|41879.5|41861.9|41821.9|86
1653481500000|2022-05-25 12:25:00|41874.2|41834.2|41909.4|41869.4|41922.1|41882.1|41864.5|41824.5|61
1653481800000|2022-05-25 12:30:00|41907.1|41867.1|41884.4|41844.4|41927.1|41887.1|41879.4|41839.4|43
1653482100000|2022-05-25 12:35:00|41882|41842|41934.6|41894.6|41934.6|41894.6|41877|41837|47
1653482400000|2022-05-25 12:40:00|41944.6|41904.6|41937.2|41897.2|41962|41922|41922.2|41882.2|52
1653485400000|2022-05-25 13:30:00|41931.9|41891.9|41789.1|41749.1|42016.9|41976.9|41721.5|41681.5|908
1653485700000|2022-05-25 13:35:00|41786.5|41746.5|41716|41676|41871.2|41831.2|41703.8|41663.8|598
1653486000000|2022-05-25 13:40:00|41711|41671|41751.2|41711.2|41791.2|41751.2|41671|41631|347
1653486300000|2022-05-25 13:45:00|41748.6|41708.6|41745.9|41705.9|41776.2|41736.2|41648.5|41608.5|519
1653486600000|2022-05-25 13:50:00|41750.7|41710.7|41813.7|41773.7|41841.1|41801.1|41665.7|41625.7|386
1653486900000|2022-05-25 13:55:00|41816.1|41776.1|41763.7|41723.7|41831.1|41791.1|41726.1|41686.1|181
1653487200000|2022-05-25 14:00:00|41761.1|41721.1|41823.9|41783.9|41828.9|41788.9|41711.1|41671.1|247
1653487500000|2022-05-25 14:05:00|41821.5|41781.5|41806.5|41766.5|41826.3|41786.3|41758.9|41718.9|311
1653487800000|2022-05-25 14:10:00|41801.5|41761.5|41846.5|41806.5|41871.5|41831.5|41758.9|41718.9|236
1653488100000|2022-05-25 14:15:00|41846.4|41806.4|41878.8|41838.8|41926.4|41886.4|41844.1|41804.1|379
1653488400000|2022-05-25 14:20:00|41881.4|41841.4|41886.2|41846.2|41888.8|41848.8|41836.2|41796.2|134
1653488700000|2022-05-25 14:25:00|41881.2|41841.2|41823.8|41783.8|41911.4|41871.4|41808.8|41768.8|173
1653489000000|2022-05-25 14:30:00|41814|41774|41783.5|41743.5|41831.4|41791.4|41783.5|41743.5|225
1653489300000|2022-05-25 14:35:00|41763.5|41723.5|41715.9|41675.9|41783.5|41743.5|41711.1|41671.1|310
1653489600000|2022-05-25 14:40:00|41718.3|41678.3|41728.2|41688.2|41738.2|41698.2|41693.5|41653.5|323
1653489900000|2022-05-25 14:45:00|41723.2|41683.2|41788.2|41748.2|41795.6|41755.6|41698.2|41658.2|196
1653490200000|2022-05-25 14:50:00|41785.6|41745.6|41893.4|41853.4|41903.4|41863.4|41768.2|41728.2|216
1653490500000|2022-05-25 14:55:00|41888.4|41848.4|41890.5|41850.5|41910.8|41870.8|41813.2|41773.2|263
1653490800000|2022-05-25 15:00:00|41888.2|41848.2|41918.1|41878.1|41973.3|41933.3|41888.1|41848.1|280
1653491100000|2022-05-25 15:05:00|41920.7|41880.7|41813.5|41773.5|41920.7|41880.7|41788.5|41748.5|282
1653491400000|2022-05-25 15:10:00|41816.1|41776.1|41986.3|41946.3|41993.7|41953.7|41813.5|41773.5|271
1653491700000|2022-05-25 15:15:00|41998.9|41958.9|42028.9|41988.9|42068.9|42028.9|41988.9|41948.9|254
1653492000000|2022-05-25 15:20:00|42026.3|41986.3|41993.6|41953.6|42066.3|42026.3|41958.7|41918.7|132
1653492300000|2022-05-25 15:25:00|41998.6|41958.6|41956|41916|42041|42001|41956|41916|92
1653492600000|2022-05-25 15:30:00|41951|41911|41905.8|41865.8|41998.4|41958.4|41905.8|41865.8|169
1653492900000|2022-05-25 15:35:00|41898.4|41858.4|41863.6|41823.6|41951.2|41911.2|41825.8|41785.8|239
1653493200000|2022-05-25 15:40:00|41853.6|41813.6|41825.7|41785.7|41873.3|41833.3|41795.7|41755.7|165
1653493500000|2022-05-25 15:45:00|41820.7|41780.7|41855.9|41815.9|41855.9|41815.9|41788.3|41748.3|113
1653493800000|2022-05-25 15:50:00|41868.3|41828.3|41843.3|41803.3|41883.3|41843.3|41823.3|41783.3|107
1653494100000|2022-05-25 15:55:00|41840.7|41800.7|41785.6|41745.6|41843.3|41803.3|41780.6|41740.6|168
1653494400000|2022-05-25 16:00:00|41788.2|41748.2|41788.2|41748.2|41818.2|41778.2|41758.2|41718.2|290
1653494700000|2022-05-25 16:05:00|41798.2|41758.2|41838.2|41798.2|41870.8|41830.8|41798.2|41758.2|133
1653495000000|2022-05-25 16:10:00|41835.6|41795.6|41810.8|41770.8|41843.2|41803.2|41795.8|41755.8|90
1653495300000|2022-05-25 16:15:00|41813.1|41773.1|41908.1|41868.1|41915.7|41875.7|41810.5|41770.5|161
1653495600000|2022-05-25 16:20:00|41910.5|41870.5|41870.7|41830.7|41940.9|41900.9|41868.1|41828.1|153
1653495900000|2022-05-25 16:25:00|41868.1|41828.1|41825.9|41785.9|41868.1|41828.1|41820.9|41780.9|157
1653496200000|2022-05-25 16:30:00|41828.5|41788.5|41800.6|41760.6|41843.3|41803.3|41793.2|41753.2|155
1653496500000|2022-05-25 16:35:00|41793.2|41753.2|41855.8|41815.8|41888.4|41848.4|41780.6|41740.6|198
1653496800000|2022-05-25 16:40:00|41858.2|41818.2|41941|41901|41946|41906|41833.2|41793.2|174
1653497100000|2022-05-25 16:45:00|41938.4|41898.4|41973.6|41933.6|41986|41946|41928.4|41888.4|192
1653497400000|2022-05-25 16:50:00|41976|41936|42040.9|42000.9|42056.1|42016.1|41973.6|41933.6|296
1653497700000|2022-05-25 16:55:00|42043.5|42003.5|41968.3|41928.3|42045.9|42005.9|41958.3|41918.3|134
1653498000000|2022-05-25 17:00:00|41975.9|41935.9|41983.3|41943.3|41990.7|41950.7|41933.3|41893.3|94
1653498300000|2022-05-25 17:05:00|41985.7|41945.7|42018|41978|42030.6|41990.6|41968.2|41928.2|82
1653498600000|2022-05-25 17:10:00|42015.6|41975.6|41923|41883|42023|41983|41923|41883|144
1653498900000|2022-05-25 17:15:00|41930.6|41890.6|41867.8|41827.8|41953|41913|41843|41803|124
1653499200000|2022-05-25 17:20:00|41865.4|41825.4|41835.3|41795.3|41870.4|41830.4|41817.7|41777.7|131
1653499500000|2022-05-25 17:25:00|41840.3|41800.3|41982.9|41942.9|41995.3|41955.3|41840.3|41800.3|227
1653499800000|2022-05-25 17:30:00|41975.5|41935.5|41927.7|41887.7|41997.9|41957.9|41900.1|41860.1|451
1653500100000|2022-05-25 17:35:00|41922.7|41882.7|42015.1|41975.1|42017.7|41977.7|41922.7|41882.7|117
1653500400000|2022-05-25 17:40:00|42025.3|41985.3|41957.4|41917.4|42055.2|42015.2|41955|41915|203
1653500700000|2022-05-25 17:45:00|41955|41915|41977.4|41937.4|41990|41950|41937.4|41897.4|160
1653501000000|2022-05-25 17:50:00|41979.8|41939.8|42037.6|41997.6|42037.6|41997.6|41969.8|41929.8|231
1653501300000|2022-05-25 17:55:00|42045|42005|42107.5|42067.5|42107.5|42067.5|42027.6|41987.6|333
1653501600000|2022-05-25 18:00:00|42105.1|42065.1|42228.1|42188.1|42233.1|42193.1|42100.1|42060.1|406
1653501900000|2022-05-25 18:05:00|42233.1|42193.1|42262.9|42222.9|42273.1|42233.1|42142.9|42102.9|371
1653502200000|2022-05-25 18:10:00|42257.9|42217.9|42187.8|42147.8|42275.5|42235.5|42117.8|42077.8|1354
1653502500000|2022-05-25 18:15:00|42185.2|42145.2|42162.8|42122.8|42283|42243|42125.6|42085.6|470
1653523200000|2022-05-26 00:00:00|42165.9|42125.9|42100.6|42060.6|42183.5|42143.5|42025.9|41985.9|127
1653523500000|2022-05-26 00:05:00|42093.2|42053.2|42153.3|42113.3|42188.5|42148.5|42088.2|42048.2|109
1653523800000|2022-05-26 00:10:00|42155.9|42115.9|42175.8|42135.8|42188.4|42148.4|42155.9|42115.9|34
1653524100000|2022-05-26 00:15:00|42178.4|42138.4|42103.4|42063.4|42180.8|42140.8|42093.4|42053.4|20
1653524400000|2022-05-26 00:20:00|42095.8|42055.8|42125.8|42085.8|42148.4|42108.4|42090.8|42050.8|12
1653524700000|2022-05-26 00:25:00|42123.4|42083.4|42068.2|42028.2|42125.8|42085.8|42065.7|42025.7|16
1653525000000|2022-05-26 00:30:00|42088.2|42048.2|42103.1|42063.1|42103.1|42063.1|42070.6|42030.6|23
1653525300000|2022-05-26 00:35:00|42100.6|42060.6|42065.7|42025.7|42100.6|42060.6|42063.1|42023.1|3
1653525600000|2022-05-26 00:40:00|42068.1|42028.1|42055.7|42015.7|42070.5|42030.5|42035.7|41995.7|9
1653525900000|2022-05-26 00:45:00|42053.1|42013.1|42085.6|42045.6|42085.6|42045.6|42053.1|42013.1|7
1653526200000|2022-05-26 00:50:00|42083|42043|42060.4|42020.4|42083|42043|42055.5|42015.5|3
1653526500000|2022-05-26 00:55:00|42063|42023|42028.1|41988.1|42065.6|42025.6|41995.6|41955.6|9
1653526800000|2022-05-26 01:00:00|42025.6|41985.6|42008|41968|42033.1|41993.1|41937.8|41897.8|54
1653527100000|2022-05-26 01:05:00|42010.4|41970.4|42045.5|42005.5|42045.5|42005.5|41995.4|41955.4|16
1653527400000|2022-05-26 01:10:00|42050.4|42010.4|41967.9|41927.9|42050.4|42010.4|41960.3|41920.3|12
1653527700000|2022-05-26 01:15:00|41970.3|41930.3|41963|41923|41972.9|41932.9|41942.9|41902.9|13
1653528000000|2022-05-26 01:20:00|41965.4|41925.4|41967.8|41927.8|41970.4|41930.4|41952.9|41912.9|13
1653528300000|2022-05-26 01:25:00|41965.4|41925.4|41985.4|41945.4|41985.4|41945.4|41950.4|41910.4|4
1653528600000|2022-05-26 01:30:00|41982.8|41942.8|41990.3|41950.3|42015.4|41975.4|41975.4|41935.4|12
1653528900000|2022-05-26 01:35:00|41987.8|41947.8|41952.9|41912.9|42000.3|41960.3|41952.9|41912.9|11
1653529200000|2022-05-26 01:40:00|41955.3|41915.3|41975.3|41935.3|41975.3|41935.3|41945.3|41905.3|12
1653529500000|2022-05-26 01:45:00|41977.9|41937.9|41995.3|41955.3|41995.3|41955.3|41950.3|41910.3|4
1653529800000|2022-05-26 01:50:00|41997.8|41957.8|41965.2|41925.2|42005.3|41965.3|41965.2|41925.2|25
1653530100000|2022-05-26 01:55:00|41962.8|41922.8|41960.2|41920.2|41980.2|41940.2|41960.2|41920.2|7
1653530400000|2022-05-26 02:00:00|41950.2|41910.2|41965.2|41925.2|41975.2|41935.2|41945.2|41905.2|6
1653530700000|2022-05-26 02:05:00|41967.6|41927.6|41985.1|41945.1|42000.1|41960.1|41967.6|41927.6|5
1653531000000|2022-05-26 02:10:00|41987.7|41947.7|42005.1|41965.1|42010.1|41970.1|41985.1|41945.1|2
1653531300000|2022-05-26 02:15:00|42007.5|41967.5|42015.1|41975.1|42025.1|41985.1|42005.1|41965.1|2
1653531600000|2022-05-26 02:20:00|42022.6|41982.6|42035|41995|42037.5|41997.5|42020.1|41980.1|1
1653531900000|2022-05-26 02:25:00|42030|41990|42037.4|41997.4|42040|42000|42030|41990|0
1653532200000|2022-05-26 02:30:00|42040|42000|42102.6|42062.6|42107.4|42067.4|42040|42000|13
1653532500000|2022-05-26 02:35:00|42105|42065|42087.4|42047.4|42135|42095|42072.4|42032.4|19
1653532800000|2022-05-26 02:40:00|42085|42045|42084.9|42044.9|42137.5|42097.5|42082.5|42042.5|12
1653533100000|2022-05-26 02:45:00|42082.5|42042.5|42084.9|42044.9|42109.9|42069.9|42079.9|42039.9|5
1653533400000|2022-05-26 02:50:00|42082.5|42042.5|42104.9|42064.9|42107.3|42067.3|42082.4|42042.4|5
1653533700000|2022-05-26 02:55:00|42102.3|42062.3|42114.8|42074.8|42122.4|42082.4|42099.9|42059.9|2
1653534000000|2022-05-26 03:00:00|42112.3|42072.3|42124.8|42084.8|42142.2|42102.2|42109.8|42069.8|12
1653534300000|2022-05-26 03:05:00|42129.8|42089.8|42082.3|42042.3|42134.8|42094.8|42082.3|42042.3|9
1653534600000|2022-05-26 03:10:00|42079.8|42039.8|42104.7|42064.7|42119.8|42079.8|42079.8|42039.8|11
1653534900000|2022-05-26 03:15:00|42102.2|42062.2|42074.7|42034.7|42104.7|42064.7|42074.7|42034.7|3
1653535200000|2022-05-26 03:20:00|42079.7|42039.7|42152.2|42112.2|42164.7|42124.7|42079.7|42039.7|18
1653535500000|2022-05-26 03:25:00|42154.7|42114.7|42182.3|42142.3|42187.3|42147.3|42139.7|42099.7|55
1653535800000|2022-05-26 03:30:00|42177.3|42137.3|42137.3|42097.3|42177.3|42137.3|42134.8|42094.8|13
1653536100000|2022-05-26 03:35:00|42139.7|42099.7|42137.3|42097.3|42144.7|42104.7|42132.3|42092.3|1
1653536400000|2022-05-26 03:40:00|42139.7|42099.7|42154.7|42114.7|42154.7|42114.7|42137.3|42097.3|0
1653536700000|2022-05-26 03:45:00|42157.2|42117.2|42157.2|42117.2|42159.8|42119.8|42157.2|42117.2|4
1653537000000|2022-05-26 03:50:00|42154.6|42114.6|42157.2|42117.2|42164.6|42124.6|42154.6|42114.6|0
1653537300000|2022-05-26 03:55:00|42164.6|42124.6|42154.6|42114.6|42164.6|42124.6|42144.6|42104.6|8
1653537600000|2022-05-26 04:00:00|42157.2|42117.2|42162.1|42122.1|42164.6|42124.6|42157.2|42117.2|3
1653537900000|2022-05-26 04:05:00|42152.1|42112.1|42157.1|42117.1|42159.6|42119.6|42152.1|42112.1|5
1653538200000|2022-05-26 04:10:00|42162|42122|42147.1|42107.1|42164.5|42124.5|42147.1|42107.1|1
1653538500000|2022-05-26 04:15:00|42147|42107|42134.5|42094.5|42151.9|42111.9|42134.5|42094.5|0
1653538800000|2022-05-26 04:20:00|42137|42097|42144.4|42104.4|42144.4|42104.4|42137|42097|2
1653539100000|2022-05-26 04:25:00|42142|42102|42139.4|42099.4|42144.4|42104.4|42137|42097|1
1653539400000|2022-05-26 04:30:00|42137|42097|42151.8|42111.8|42161.8|42121.8|42137|42097|4
1653539700000|2022-05-26 04:35:00|42156.8|42116.8|42149.3|42109.3|42161.8|42121.8|42146.9|42106.9|3
1653540000000|2022-05-26 04:40:00|42151.8|42111.8|42149.3|42109.3|42151.8|42111.8|42146.9|42106.9|4
1653540300000|2022-05-26 04:45:00|42146.9|42106.9|42149.3|42109.3|42149.3|42109.3|42146.9|42106.9|0
1653540600000|2022-05-26 04:50:00|42146.8|42106.8|42149.3|42109.3|42151.7|42111.7|42141.8|42101.8|2
1653540900000|2022-05-26 04:55:00|42149.2|42109.2|42154.2|42114.2|42154.2|42114.2|42146.8|42106.8|1
1653541200000|2022-05-26 05:00:00|42151.8|42111.8|42141.7|42101.7|42154.2|42114.2|42141.7|42101.7|1
1653541500000|2022-05-26 05:05:00|42144.2|42104.2|42144.2|42104.2|42154.2|42114.2|42141.7|42101.7|1
1653541800000|2022-05-26 05:10:00|42144.1|42104.1|42134.1|42094.1|42146.7|42106.7|42134.1|42094.1|2
1653542100000|2022-05-26 05:15:00|42129.1|42089.1|42116.7|42076.7|42134.1|42094.1|42114.1|42074.1|5
1653542400000|2022-05-26 05:20:00|42119.1|42079.1|42104.1|42064.1|42124.1|42084.1|42104.1|42064.1|5
1653542700000|2022-05-26 05:25:00|42114.1|42074.1|42124|42084|42126.5|42086.5|42104.1|42064.1|4
1653543000000|2022-05-26 05:30:00|42103.9|42063.9|42113.9|42073.9|42143.9|42103.9|42096.5|42056.5|19
1653543300000|2022-05-26 05:35:00|42108.9|42068.9|42081.3|42041.3|42123.9|42083.9|42081.3|42041.3|14
1653543600000|2022-05-26 05:40:00|42078.9|42038.9|42093.8|42053.8|42106.3|42066.3|42066.4|42026.4|20
1653543900000|2022-05-26 05:45:00|42096.4|42056.4|42103.8|42063.8|42133.8|42093.8|42078.8|42038.8|13
1653544200000|2022-05-26 05:50:00|42098.8|42058.8|42098.8|42058.8|42113.8|42073.8|42083.8|42043.8|10
1653544500000|2022-05-26 05:55:00|42101.2|42061.2|42153.7|42113.7|42153.7|42113.7|42098.8|42058.8|7
1653544800000|2022-05-26 06:00:00|42146.3|42106.3|42136.3|42096.3|42176.3|42136.3|42136.3|42096.3|28
1653545100000|2022-05-26 06:05:00|42141.3|42101.3|42188.9|42148.9|42196.5|42156.5|42138.8|42098.8|35
1653545400000|2022-05-26 06:10:00|42193.9|42153.9|42191.4|42151.4|42199|42159|42188.9|42148.9|18
1653545700000|2022-05-26 06:15:00|42199|42159|42188.9|42148.9|42254|42214|42186.5|42146.5|34
1653546000000|2022-05-26 06:20:00|42186.5|42146.5|42218.9|42178.9|42233.9|42193.9|42176.5|42136.5|17
1653546300000|2022-05-26 06:25:00|42226.5|42186.5|42163.9|42123.9|42228.9|42188.9|42163.9|42123.9|10
1653546600000|2022-05-26 06:30:00|42166.4|42126.4|42181.3|42141.3|42188.9|42148.9|42166.3|42126.3|18
1653546900000|2022-05-26 06:35:00|42178.7|42138.7|42198.7|42158.7|42206.3|42166.3|42166.3|42126.3|16
1653547200000|2022-05-26 06:40:00|42201.3|42161.3|42171.2|42131.2|42218.7|42178.7|42148.7|42108.7|8
1653547500000|2022-05-26 06:45:00|42173.7|42133.7|42163.6|42123.6|42213.7|42173.7|42163.6|42123.6|11
1653547800000|2022-05-26 06:50:00|42161.1|42121.1|42188.6|42148.6|42188.6|42148.6|42148.6|42108.6|6
1653548100000|2022-05-26 06:55:00|42186.1|42146.1|42221.1|42181.1|42228.6|42188.6|42176.1|42136.1|6
1653548400000|2022-05-26 07:00:00|42218.6|42178.6|42208.7|42168.7|42256.1|42216.1|42203.6|42163.6|19
1653548700000|2022-05-26 07:05:00|42211.1|42171.1|42211.1|42171.1|42216.2|42176.2|42196.1|42156.1|5
1653549000000|2022-05-26 07:10:00|42213.6|42173.6|42191|42151|42213.6|42173.6|42178.6|42138.6|8
1653549300000|2022-05-26 07:15:00|42188.6|42148.6|42178.6|42138.6|42203.6|42163.6|42178.6|42138.6|8
1653549600000|2022-05-26 07:20:00|42178.5|42138.5|42186.1|42146.1|42193.5|42153.5|42166.1|42126.1|9
1653549900000|2022-05-26 07:25:00|42193.5|42153.5|42236|42196|42271|42231|42193.5|42153.5|29
1653550200000|2022-05-26 07:30:00|42238.5|42198.5|42228.5|42188.5|42248.5|42208.5|42198.5|42158.5|15
1653550500000|2022-05-26 07:35:00|42230.9|42190.9|42273.4|42233.4|42273.4|42233.4|42195.9|42155.9|14
1653550800000|2022-05-26 07:40:00|42275.9|42235.9|42298.4|42258.4|42338.4|42298.4|42275.9|42235.9|44
1653551100000|2022-05-26 07:45:00|42295.9|42255.9|42288.4|42248.4|42305.9|42265.9|42263.4|42223.4|15
1653551400000|2022-05-26 07:50:00|42293.4|42253.4|42318.3|42278.3|42353.4|42313.4|42293.4|42253.4|58
1653551700000|2022-05-26 07:55:00|42315.9|42275.9|42308.4|42268.4|42325.9|42285.9|42306|42266|12
1653552000000|2022-05-26 08:00:00|42303.4|42263.4|42268.4|42228.4|42303.4|42263.4|42235.8|42195.8|31
1653552300000|2022-05-26 08:05:00|42270.9|42230.9|42268.3|42228.3|42288.4|42248.4|42268.3|42228.3|9
1653552600000|2022-05-26 08:10:00|42270.9|42230.9|42280.9|42240.9|42285.9|42245.9|42258.3|42218.3|15
1653552900000|2022-05-26 08:15:00|42265.9|42225.9|42268.3|42228.3|42268.3|42228.3|42250.8|42210.8|17
1653553200000|2022-05-26 08:20:00|42270.8|42230.8|42263.2|42223.2|42300.8|42260.8|42260.8|42220.8|13
1653553500000|2022-05-26 08:25:00|42270.8|42230.8|42263.2|42223.2|42290.8|42250.8|42260.8|42220.8|8
1653553800000|2022-05-26 08:30:00|42260.8|42220.8|42220.7|42180.7|42263.2|42223.2|42215.7|42175.7|18
1653554100000|2022-05-26 08:35:00|42218.2|42178.2|42228.1|42188.1|42235.7|42195.7|42215.7|42175.7|11
1653554400000|2022-05-26 08:40:00|42220.7|42180.7|42230.7|42190.7|42240.7|42200.7|42215.8|42175.8|9
1653554700000|2022-05-26 08:45:00|42225.7|42185.7|42210.6|42170.6|42230.7|42190.7|42208.1|42168.1|11
1653555000000|2022-05-26 08:50:00|42208.1|42168.1|42190.6|42150.6|42210.6|42170.6|42188|42148|22
1653555300000|2022-05-26 08:55:00|42188|42148|42200.6|42160.6|42208|42168|42188|42148|11
1653555600000|2022-05-26 09:00:00|42205.6|42165.6|42183|42143|42208|42168|42160.5|42120.5|18
1653555900000|2022-05-26 09:05:00|42170.4|42130.4|42085.4|42045.4|42170.4|42130.4|42085.4|42045.4|44
1653556200000|2022-05-26 09:10:00|42080.4|42040.4|42087.8|42047.8|42097.9|42057.9|42065.4|42025.4|15
1653556500000|2022-05-26 09:15:00|42090.4|42050.4|42060.3|42020.3|42090.4|42050.4|42060.3|42020.3|4
1653556800000|2022-05-26 09:20:00|42062.9|42022.9|42095.3|42055.3|42097.8|42057.8|42062.9|42022.9|17
1653557100000|2022-05-26 09:25:00|42092.8|42052.8|42095.2|42055.2|42107.7|42067.7|42092.7|42052.7|29
1653557400000|2022-05-26 09:30:00|42080.2|42040.2|42147.6|42107.6|42147.6|42107.6|42077.6|42037.6|17
1653557700000|2022-05-26 09:35:00|42145.1|42105.1|42117.7|42077.7|42150.1|42110.1|42097.7|42057.7|11
1653558000000|2022-05-26 09:40:00|42115.1|42075.1|42087.6|42047.6|42117.7|42077.7|42087.6|42047.6|3
1653558300000|2022-05-26 09:45:00|42090.2|42050.2|42102.6|42062.6|42122.6|42082.6|42090.2|42050.2|20
1653558600000|2022-05-26 09:50:00|42105|42065|42097.6|42057.6|42105|42065|42075|42035|18
1653558900000|2022-05-26 09:55:00|42095|42055|42105|42065|42107.6|42067.6|42087.6|42047.6|0
1653559200000|2022-05-26 10:00:00|42102.4|42062.4|42107.5|42067.5|42115|42075|42095|42055|7
1653559500000|2022-05-26 10:05:00|42105|42065|42057.4|42017.4|42105|42065|42057.4|42017.4|13
1653559800000|2022-05-26 10:10:00|42059.9|42019.9|42077.4|42037.4|42079.9|42039.9|42050|42010|6
1653560100000|2022-05-26 10:15:00|42067.4|42027.4|42052.4|42012.4|42079.9|42039.9|42052.4|42012.4|9
1653560400000|2022-05-26 10:20:00|42049.9|42009.9|42047.3|42007.3|42057.3|42017.3|42019.8|41979.8|19
1653560700000|2022-05-26 10:25:00|42044.8|42004.8|42069.8|42029.8|42072.3|42032.3|42039.8|41999.8|5
1653561000000|2022-05-26 10:30:00|42072.3|42032.3|42077.2|42037.2|42097.2|42057.2|42069.8|42029.8|11
1653561300000|2022-05-26 10:35:00|42089.8|42049.8|42109.7|42069.7|42117.2|42077.2|42077.2|42037.2|13
1653561600000|2022-05-26 10:40:00|42114.6|42074.6|42124.7|42084.7|42129.7|42089.7|42109.7|42069.7|4
1653561900000|2022-05-26 10:45:00|42127.2|42087.2|42129.7|42089.7|42132.2|42092.2|42124.7|42084.7|5
1653562200000|2022-05-26 10:50:00|42127.1|42087.1|42109.6|42069.6|42127.1|42087.1|42097.1|42057.1|9
1653562500000|2022-05-26 10:55:00|42107.1|42067.1|42119.6|42079.6|42129.6|42089.6|42104.6|42064.6|3
1653562800000|2022-05-26 11:00:00|42127.1|42087.1|42069.6|42029.6|42127.1|42087.1|42069.6|42029.6|9
1653563100000|2022-05-26 11:05:00|42067|42027|42039.5|41999.5|42067|42027|42027|41987|14
1653563400000|2022-05-26 11:10:00|42044.5|42004.5|42069.5|42029.5|42077|42037|42037|41997|9
1653563700000|2022-05-26 11:15:00|42077|42037|42076.9|42036.9|42087|42047|42064.4|42024.4|12
1653564000000|2022-05-26 11:20:00|42074.5|42034.5|42069.4|42029.4|42094.5|42054.5|42059.5|42019.5|15
1653564300000|2022-05-26 11:25:00|42071.9|42031.9|42036.9|41996.9|42076.9|42036.9|42029.4|41989.4|6
1653564600000|2022-05-26 11:30:00|42034.3|41994.3|42041.8|42001.8|42066.9|42026.9|42034.3|41994.3|18
1653564900000|2022-05-26 11:35:00|42044.3|42004.3|42004.2|41964.2|42061.8|42021.8|42004.2|41964.2|31
1653565200000|2022-05-26 11:40:00|42006.7|41966.7|42016.6|41976.6|42016.6|41976.6|41986.6|41946.6|5
1653565500000|2022-05-26 11:45:00|42009.2|41969.2|41999.1|41959.1|42019.2|41979.2|41999.1|41959.1|13
1653565800000|2022-05-26 11:50:00|42001.6|41961.6|41999.1|41959.1|42006.6|41966.6|41979.1|41939.1|25
1653566100000|2022-05-26 11:55:00|42001.6|41961.6|42044.1|42004.1|42051.6|42011.6|41999.1|41959.1|14
1653566400000|2022-05-26 12:00:00|42039.1|41999.1|42039|41999|42044.1|42004.1|42001.6|41961.6|23
1653566700000|2022-05-26 12:05:00|42036.6|41996.6|41989|41949|42036.6|41996.6|41986.5|41946.5|11
1653567000000|2022-05-26 12:10:00|41984|41944|41999|41959|41999|41959|41959|41919|42
1653567300000|2022-05-26 12:15:00|41996.4|41956.4|41988.9|41948.9|42006.4|41966.4|41959|41919|24
1653567600000|2022-05-26 12:20:00|41986.4|41946.4|41971.4|41931.4|42008.9|41968.9|41963.8|41923.8|26
1653567900000|2022-05-26 12:25:00|41966.4|41926.4|41976.4|41936.4|41988.9|41948.9|41951.4|41911.4|47
1653568200000|2022-05-26 12:30:00|41969|41929|41949|41909|41994|41954|41936.5|41894|87
1653568500000|2022-05-26 12:35:00|41946.5|41906.5|41911.4|41871.4|41959|41919|41906.4|41866.4|52
1653568800000|2022-05-26 12:40:00|41909|41869|41903.9|41863.9|41941.3|41901.3|41853.8|41813.8|152
1653571800000|2022-05-26 13:30:00|41876|41836|42316.2|42276.2|42331.3|42291.3|41876|41836|1134
1653572100000|2022-05-26 13:35:00|42323.7|42283.7|42403.8|42363.8|42403.8|42363.8|42253.8|42213.8|647
1653572400000|2022-05-26 13:40:00|42406.3|42366.3|42408.7|42368.7|42506.3|42466.3|42366.3|42326.3|579
1653572700000|2022-05-26 13:45:00|42406.1|42366.1|42451.1|42411.1|42506.1|42466.1|42403.6|42363.6|659
1653573000000|2022-05-26 13:50:00|42453.6|42413.6|42471.1|42431.1|42478.6|42438.6|42328.5|42288.5|301
1653573300000|2022-05-26 13:55:00|42466.1|42426.1|42466|42426|42523.6|42483.6|42411.1|42371.1|326
1653573600000|2022-05-26 14:00:00|42468.6|42428.6|42403.5|42363.5|42498.6|42458.6|42371|42331|578
1653573900000|2022-05-26 14:05:00|42401|42361|42350.9|42310.9|42501|42461|42343.4|42303.4|388
1653574200000|2022-05-26 14:10:00|42353.4|42313.4|42370.9|42330.9|42423.4|42383.4|42318.4|42278.4|225
1653574500000|2022-05-26 14:15:00|42368.4|42328.4|42445.9|42405.9|42473.4|42433.4|42340.9|42300.9|271
1653574800000|2022-05-26 14:20:00|42443.4|42403.4|42455.9|42415.9|42500.9|42460.9|42415.9|42375.9|331
1653575100000|2022-05-26 14:25:00|42465.9|42425.9|42330.8|42290.8|42490.9|42450.9|42323.3|42283.3|452
1653575400000|2022-05-26 14:30:00|42333.3|42293.3|42580.9|42540.9|42600.9|42560.9|42333.3|42293.3|269
1653575700000|2022-05-26 14:35:00|42575.9|42535.9|42585.8|42545.8|42660.9|42620.9|42560.9|42520.9|328
1653576000000|2022-05-26 14:40:00|42588.3|42548.3|42688.3|42648.3|42760.8|42720.8|42568.3|42528.3|288
1653576300000|2022-05-26 14:45:00|42685.7|42645.7|42723.2|42683.2|42755.7|42715.7|42655.7|42615.7|351
1653576600000|2022-05-26 14:50:00|42725.7|42685.7|42543.2|42503.2|42760.8|42720.8|42538.2|42498.2|314
1653576900000|2022-05-26 14:55:00|42540.6|42500.6|42493.1|42453.1|42590.6|42550.6|42493.1|42453.1|217
1653577200000|2022-05-26 15:00:00|42498.2|42458.2|42650.6|42610.6|42655.6|42615.6|42495.6|42455.6|180
1653577500000|2022-05-26 15:05:00|42653.1|42613.1|42690.6|42650.6|42753.1|42713.1|42648.1|42608.1|248
1653577800000|2022-05-26 15:10:00|42693.2|42653.2|42680.6|42640.6|42723.2|42683.2|42630.6|42590.6|194
1653578100000|2022-05-26 15:15:00|42690.6|42650.6|42703.1|42663.1|42720.6|42680.6|42645.6|42605.6|197
1653578400000|2022-05-26 15:20:00|42708.1|42668.1|42740.5|42700.5|42740.6|42700.6|42700.6|42660.6|247
1653578700000|2022-05-26 15:25:00|42743|42703|42710.5|42670.5|42750.5|42710.5|42685.6|42645.6|314
1653579000000|2022-05-26 15:30:00|42713|42673|42798|42758|42805.5|42765.5|42705.6|42665.6|320
1653579300000|2022-05-26 15:35:00|42795.5|42755.5|42838|42798|42893.1|42853.1|42765.5|42725.5|434
1653579600000|2022-05-26 15:40:00|42845.5|42805.5|42870.5|42830.5|42923|42883|42835.5|42795.5|283
1653579900000|2022-05-26 15:45:00|42873|42833|42687.8|42647.8|42895.5|42855.5|42677.8|42637.8|331
1653580200000|2022-05-26 15:50:00|42690.4|42650.4|42795.4|42755.4|42810.4|42770.4|42690.4|42650.4|285
1653580500000|2022-05-26 15:55:00|42790.4|42750.4|42867.9|42827.9|42890.4|42850.4|42775.4|42735.4|313
1653580800000|2022-05-26 16:00:00|42870.4|42830.4|42712.8|42672.8|42875.3|42835.3|42710.3|42670.3|258
1653581100000|2022-05-26 16:05:00|42717.8|42677.8|42770.2|42730.2|42777.8|42737.8|42710.3|42670.3|247
1653581400000|2022-05-26 16:10:00|42772.8|42732.8|42775.2|42735.2|42797.7|42757.7|42730.2|42690.2|238
1653581700000|2022-05-26 16:15:00|42772.7|42732.7|42812.7|42772.7|42832.7|42792.7|42767.7|42727.7|228
1653582000000|2022-05-26 16:20:00|42810.2|42770.2|42802.7|42762.7|42857.7|42817.7|42772.7|42732.7|170
1653582300000|2022-05-26 16:25:00|42800.2|42760.2|42785.2|42745.2|42865.3|42825.3|42785.2|42745.2|222
1653582600000|2022-05-26 16:30:00|42790.2|42750.2|42845.2|42805.2|42855.2|42815.2|42787.7|42747.7|146
1653582900000|2022-05-26 16:35:00|42852.7|42812.7|42817.6|42777.6|42875.2|42835.2|42817.6|42777.6|137
1653583200000|2022-05-26 16:40:00|42820.1|42780.1|42810.1|42770.1|42847.6|42807.6|42787.6|42747.6|245
1653583500000|2022-05-26 16:45:00|42807.6|42767.6|42780.1|42740.1|42857.6|42817.6|42767.6|42727.6|259
1653583800000|2022-05-26 16:50:00|42790.1|42750.1|42657.5|42617.5|42790.1|42750.1|42655|42615|447
1653584100000|2022-05-26 16:55:00|42655|42615|42659.9|42619.9|42685|42645|42627.4|42587.4|210
1653584400000|2022-05-26 17:00:00|42662.4|42622.4|42652.3|42612.3|42689.9|42649.9|42609.8|42569.8|420
1653584700000|2022-05-26 17:05:00|42649.8|42609.8|42674.8|42634.8|42682.3|42642.3|42639.8|42599.8|206
1653585000000|2022-05-26 17:10:00|42679.8|42639.8|42684.8|42644.8|42732.3|42692.3|42662.3|42622.3|211
1653585300000|2022-05-26 17:15:00|42679.7|42639.7|42732.3|42692.3|42742.3|42702.3|42674.8|42634.8|124
1653585600000|2022-05-26 17:20:00|42729.8|42689.8|42689.7|42649.7|42774.7|42734.7|42689.7|42649.7|174
1653585900000|2022-05-26 17:25:00|42692.2|42652.2|42707.2|42667.2|42707.2|42667.2|42684.7|42644.7|83
1653586200000|2022-05-26 17:30:00|42712.2|42672.2|42664.6|42624.6|42729.7|42689.7|42664.6|42624.6|151
1653586500000|2022-05-26 17:35:00|42657.1|42617.1|42702.1|42662.1|42702.1|42662.1|42637.1|42597.1|100
1653586800000|2022-05-26 17:40:00|42699.6|42659.6|42664.6|42624.6|42699.6|42659.6|42632.1|42592.1|129
1653587100000|2022-05-26 17:45:00|42654.6|42614.6|42697.1|42657.1|42702|42662|42652|42612|150
1653587400000|2022-05-26 17:50:00|42694.5|42654.5|42664.5|42624.5|42722|42682|42639.5|42599.5|136
1653587700000|2022-05-26 17:55:00|42662|42622|42574.4|42534.4|42689.5|42649.5|42564.4|42524.4|374
1653588000000|2022-05-26 18:00:00|42581.9|42541.9|42634.4|42594.4|42666.9|42626.9|42576.9|42536.9|470
1653588300000|2022-05-26 18:05:00|42631.9|42591.9|42594.3|42554.3|42639.4|42599.4|42561.8|42521.8|507
1653588600000|2022-05-26 18:10:00|42586.8|42546.8|42559.3|42519.3|42621.8|42581.8|42539.3|42499.3|1214
1653588900000|2022-05-26 18:15:00|42554.3|42514.3|42601.8|42561.8|42629.3|42589.3|42549.3|42509.3|471
1653609600000|2022-05-27 00:00:00|42577.1|42537.1|42444.6|42404.6|42577.1|42537.1|42372.1|42332.1|112
1653609900000|2022-05-27 00:05:00|42439.6|42399.6|42547|42507|42564.6|42524.6|42439.6|42399.6|50
1653610200000|2022-05-27 00:10:00|42534.5|42494.5|42594.5|42554.5|42594.5|42554.5|42534.5|42494.5|19
1653610500000|2022-05-27 00:15:00|42597|42557|42647|42607|42654.5|42614.5|42594.5|42554.5|16
1653610800000|2022-05-27 00:20:00|42649.5|42609.5|42512|42472|42677|42637|42499.5|42459.5|52
1653611100000|2022-05-27 00:25:00|42509.5|42469.5|42596.9|42556.9|42596.9|42556.9|42509.5|42469.5|19
1653611400000|2022-05-27 00:30:00|42591.9|42551.9|42581.9|42541.9|42604.4|42564.4|42576.9|42536.9|1
1653611700000|2022-05-27 00:35:00|42589.4|42549.4|42599.3|42559.3|42601.8|42561.8|42579.4|42539.4|2
1653612000000|2022-05-27 00:40:00|42601.8|42561.8|42584.3|42544.3|42614.3|42574.3|42584.3|42544.3|1
1653612300000|2022-05-27 00:45:00|42591.8|42551.8|42549.3|42509.3|42594.3|42554.3|42549.3|42509.3|9
1653612600000|2022-05-27 00:50:00|42551.8|42511.8|42579.2|42539.2|42601.8|42561.8|42549.3|42509.3|9
1653612900000|2022-05-27 00:55:00|42576.7|42536.7|42571.7|42531.7|42589.2|42549.2|42569.2|42529.2|5
1653613200000|2022-05-27 01:00:00|42569.2|42529.2|42494.2|42454.2|42569.2|42529.2|42481.7|42441.7|43
1653613500000|2022-05-27 01:05:00|42496.7|42456.7|42541.6|42501.6|42546.6|42506.6|42491.7|42451.7|6
1653613800000|2022-05-27 01:10:00|42539.1|42499.1|42491.6|42451.6|42551.6|42511.6|42491.6|42451.6|8
1653614100000|2022-05-27 01:15:00|42494.1|42454.1|42474.1|42434.1|42511.6|42471.6|42469.1|42429.1|24
1653614400000|2022-05-27 01:20:00|42471.6|42431.6|42469|42429|42471.6|42431.6|42451.5|42411.5|15
1653614700000|2022-05-27 01:25:00|42466.5|42426.5|42421.5|42381.5|42466.5|42426.5|42419|42379|13
1653615000000|2022-05-27 01:30:00|42419|42379|42431.5|42391.5|42444|42404|42419|42379|8
1653615300000|2022-05-27 01:35:00|42434|42394|42411.5|42371.5|42454|42414|42411.5|42371.5|12
1653615600000|2022-05-27 01:40:00|42413.9|42373.9|42453.9|42413.9|42456.4|42416.4|42413.9|42373.9|9
1653615900000|2022-05-27 01:45:00|42456.4|42416.4|42481.4|42441.4|42486.4|42446.4|42456.4|42416.4|6
1653616200000|2022-05-27 01:50:00|42478.9|42438.9|42448.8|42408.8|42481.4|42441.4|42441.3|42401.3|23
1653616500000|2022-05-27 01:55:00|42453.8|42413.8|42433.8|42393.8|42466.3|42426.3|42428.8|42388.8|3
1653616800000|2022-05-27 02:00:00|42428.8|42388.8|42428.8|42388.8|42443.8|42403.8|42396.3|42356.3|29
1653617100000|2022-05-27 02:05:00|42426.3|42386.3|42456.2|42416.2|42478.7|42438.7|42426.3|42386.3|15
1653617400000|2022-05-27 02:10:00|42451.2|42411.2|42453.7|42413.7|42463.7|42423.7|42451.2|42411.2|12
1653617700000|2022-05-27 02:15:00|42451.2|42411.2|42446.2|42406.2|42463.7|42423.7|42436.2|42396.2|5
1653618000000|2022-05-27 02:20:00|42448.7|42408.7|42446.1|42406.1|42453.7|42413.7|42446.1|42406.1|4
1653618300000|2022-05-27 02:25:00|42448.6|42408.6|42433.6|42393.6|42448.6|42408.6|42431.1|42391.1|2
1653618600000|2022-05-27 02:30:00|42431.1|42391.1|42423.6|42383.6|42443.6|42403.6|42413.6|42373.6|11
1653618900000|2022-05-27 02:35:00|42426.1|42386.1|42431|42391|42461.1|42421.1|42423.6|42383.6|7
1653619200000|2022-05-27 02:40:00|42426|42386|42431|42391|42436|42396|42426|42386|3
1653619500000|2022-05-27 02:45:00|42433.5|42393.5|42436|42396|42436|42396|42426|42386|1
1653619800000|2022-05-27 02:50:00|42433.5|42393.5|42420.9|42380.9|42436|42396|42420.9|42380.9|3
1653620100000|2022-05-27 02:55:00|42423.4|42383.4|42438.4|42398.4|42438.4|42398.4|42415.9|42375.9|3
1653620400000|2022-05-27 03:00:00|42440.9|42400.9|42448.4|42408.4|42473.4|42433.4|42430.9|42390.9|10
1653620700000|2022-05-27 03:05:00|42445.9|42405.9|42448.3|42408.3|42453.4|42413.4|42443.4|42403.4|18
1653621000000|2022-05-27 03:10:00|42450.8|42410.8|42448.3|42408.3|42453.3|42413.3|42435.8|42395.8|2
1653621300000|2022-05-27 03:15:00|42450.8|42410.8|42448.3|42408.3|42453.3|42413.3|42443.3|42403.3|11
1653621600000|2022-05-27 03:20:00|42445.8|42405.8|42438.2|42398.2|42453.2|42413.2|42438.2|42398.2|6
1653621900000|2022-05-27 03:25:00|42440.7|42400.7|42448.2|42408.2|42453.2|42413.2|42440.7|42400.7|2
1653622200000|2022-05-27 03:30:00|42443.2|42403.2|42448.2|42408.2|42450.7|42410.7|42443.2|42403.2|1
1653622500000|2022-05-27 03:35:00|42445.7|42405.7|42438.1|42398.1|42448.2|42408.2|42438.1|42398.1|0
1653622800000|2022-05-27 03:40:00|42448.1|42408.1|42438.1|42398.1|42448.1|42408.1|42435.6|42395.6|1
1653623100000|2022-05-27 03:45:00|42445.6|42405.6|42433.1|42393.1|42445.6|42405.6|42433.1|42393.1|0
1653623400000|2022-05-27 03:50:00|42433|42393|42433|42393|42433|42393|42428|42388|10
1653623700000|2022-05-27 03:55:00|42430.5|42390.5|42430.5|42390.5|42430.5|42390.5|42430.5|42390.5|4
1653624000000|2022-05-27 04:00:00|42428|42388|42423|42383|42433|42393|42423|42383|2
1653624300000|2022-05-27 04:05:00|42425.5|42385.5|42445.4|42405.4|42445.5|42405.5|42425.5|42385.5|3
1653624600000|2022-05-27 04:10:00|42443|42403|42452.9|42412.9|42455.4|42415.4|42435.4|42395.4|3
1653624900000|2022-05-27 04:15:00|42455.4|42415.4|42435.4|42395.4|42455.4|42415.4|42435.4|42395.4|2
1653625200000|2022-05-27 04:20:00|42432.9|42392.9|42427.8|42387.8|42435.4|42395.4|42425.4|42385.4|5
1653625500000|2022-05-27 04:25:00|42425.3|42385.3|42420.3|42380.3|42427.8|42387.8|42420.3|42380.3|3
1653625800000|2022-05-27 04:30:00|42422.8|42382.8|42437.8|42397.8|42442.8|42402.8|42415.3|42375.3|1
1653626100000|2022-05-27 04:35:00|42432.8|42392.8|42450.2|42410.2|42450.2|42410.2|42425.3|42385.3|4
1653626400000|2022-05-27 04:40:00|42452.7|42412.7|42455.2|42415.2|42460.2|42420.2|42452.7|42412.7|4
1653626700000|2022-05-27 04:45:00|42452.7|42412.7|42432.7|42392.7|42455.2|42415.2|42430.2|42390.2|6
1653627000000|2022-05-27 04:50:00|42430.2|42390.2|42427.6|42387.6|42432.7|42392.7|42420.1|42380.1|3
1653627300000|2022-05-27 04:55:00|42425.1|42385.1|42420.1|42380.1|42425.1|42385.1|42420.1|42380.1|1
1653627600000|2022-05-27 05:00:00|42417.6|42377.6|42407.6|42367.6|42417.6|42377.6|42407.6|42367.6|20
1653627900000|2022-05-27 05:05:00|42407.5|42367.5|42405|42365|42415.1|42375.1|42405|42365|1
1653628200000|2022-05-27 05:10:00|||||||||2
1653628500000|2022-05-27 05:15:00|42437.5|42397.5|42435|42395|42462.5|42422.5|42425|42385|9
1653628800000|2022-05-27 05:20:00|42432.4|42392.4|42409.9|42369.9|42432.4|42392.4|42409.9|42369.9|1
1653629100000|2022-05-27 05:25:00|42412.5|42372.5|42429.9|42389.9|42434.9|42394.9|42412.5|42372.5|0
1653629400000|2022-05-27 05:30:00|42419.9|42379.9|42402.4|42362.4|42419.9|42379.9|42392.4|42352.4|4
1653629700000|2022-05-27 05:35:00|42404.9|42364.9|42464.8|42424.8|42464.9|42424.9|42404.9|42364.9|7
1653630000000|2022-05-27 05:40:00|42479.8|42439.8|42497.3|42457.3|42497.3|42457.3|42464.8|42424.8|21
1653630300000|2022-05-27 05:45:00|42494.8|42454.8|42489.8|42449.8|42509.8|42469.8|42484.8|42444.8|11
1653630600000|2022-05-27 05:50:00|42492.3|42452.3|42492.3|42452.3|42514.8|42474.8|42479.7|42439.7|16
1653630900000|2022-05-27 05:55:00|42489.7|42449.7|42459.7|42419.7|42489.7|42449.7|42459.7|42419.7|3
1653631200000|2022-05-27 06:00:00|42462.2|42422.2|42452.2|42412.2|42464.7|42424.7|42439.7|42399.7|0
1653631500000|2022-05-27 06:05:00|42454.7|42414.7|42429.6|42389.6|42464.7|42424.7|42429.6|42389.6|5
1653631800000|2022-05-27 06:10:00|42434.6|42394.6|42449.7|42409.7|42489.7|42449.7|42434.6|42394.6|6
1653632100000|2022-05-27 06:15:00|42447.2|42407.2|42457.1|42417.1|42464.6|42424.6|42429.6|42389.6|20
1653632400000|2022-05-27 06:20:00|42454.6|42414.6|42429.6|42389.6|42469.6|42429.6|42429.6|42389.6|2
1653632700000|2022-05-27 06:25:00|42424.6|42384.6|42464.6|42424.6|42474.6|42434.6|42409.6|42369.6|20
1653633000000|2022-05-27 06:30:00|42487.1|42447.1|42489.5|42449.5|42517|42477|42477|42437|16
1653633300000|2022-05-27 06:35:00|42492|42452|42439.4|42399.4|42502|42462|42439.4|42399.4|4
1653633600000|2022-05-27 06:40:00|42441.9|42401.9|42459.4|42419.4|42459.4|42419.4|42434.4|42394.4|11
1653633900000|2022-05-27 06:45:00|42461.9|42421.9|42494.4|42454.4|42506.9|42466.9|42461.9|42421.9|16
1653634200000|2022-05-27 06:50:00|42506.9|42466.9|42501.9|42461.9|42546.9|42506.9|42499.3|42459.3|59
1653634500000|2022-05-27 06:55:00|42504.3|42464.3|42409.3|42369.3|42504.3|42464.3|42409.3|42369.3|23
1653634800000|2022-05-27 07:00:00|42406.8|42366.8|42404.3|42364.3|42424.3|42384.3|42364.4|42324.4|34
1653635100000|2022-05-27 07:05:00|42401.8|42361.8|42404.3|42364.3|42416.8|42376.8|42396.8|42356.8|10
1653635400000|2022-05-27 07:10:00|42401.8|42361.8|42404.3|42364.3|42434.3|42394.3|42389.2|42349.2|24
1653635700000|2022-05-27 07:15:00|42401.8|42361.8|42431.7|42391.7|42459.2|42419.2|42399.3|42359.3|11
1653636000000|2022-05-27 07:20:00|42434.2|42394.2|42484.2|42444.2|42486.7|42446.7|42434.2|42394.2|9
1653636300000|2022-05-27 07:25:00|42481.7|42441.7|42511.6|42471.6|42514.1|42474.1|42481.7|42441.7|10
1653636600000|2022-05-27 07:30:00|42509.2|42469.2|42491.6|42451.6|42529.1|42489.1|42491.6|42451.6|37
1653636900000|2022-05-27 07:35:00|42489.1|42449.1|42384.1|42344.1|42494.1|42454.1|42369.1|42329.1|50
1653637200000|2022-05-27 07:40:00|42394|42354|42439.1|42399.1|42444.1|42404.1|42394|42354|28
1653637500000|2022-05-27 07:45:00|42436.6|42396.6|42479|42439|42484|42444|42431.5|42391.5|18
1653637800000|2022-05-27 07:50:00|42484|42444|42504|42464|42506.5|42466.5|42471.5|42431.5|18
1653638100000|2022-05-27 07:55:00|42498.9|42458.9|42514|42474|42514|42474|42494|42454|6
1653638400000|2022-05-27 08:00:00|42511.4|42471.4|42511.4|42471.4|42531.4|42491.4|42466.4|42426.4|40
1653638700000|2022-05-27 08:05:00|42506.4|42466.4|42526.4|42486.4|42531.4|42491.4|42491.4|42451.4|18
1653639000000|2022-05-27 08:10:00|42528.9|42488.9|42478.8|42438.8|42528.9|42488.9|42478.8|42438.8|28
1653639300000|2022-05-27 08:15:00|42481.3|42441.3|42488.8|42448.8|42491.3|42451.3|42471.3|42431.3|16
1653639600000|2022-05-27 08:20:00|42491.3|42451.3|42503.8|42463.8|42506.3|42466.3|42481.3|42441.3|5
1653639900000|2022-05-27 08:25:00|42506.3|42466.3|42503.7|42463.7|42513.7|42473.7|42488.8|42448.8|11
1653640200000|2022-05-27 08:30:00|42508.7|42468.7|42508.7|42468.7|42531.2|42491.2|42503.7|42463.7|3
1653640500000|2022-05-27 08:35:00|42511.1|42471.1|42511.2|42471.2|42521.2|42481.2|42503.6|42463.6|6
1653640800000|2022-05-27 08:40:00|42513.6|42473.6|42511.1|42471.1|42516.2|42476.2|42493.6|42453.6|14
1653641100000|2022-05-27 08:45:00|42513.6|42473.6|42551.1|42511.1|42551.1|42511.1|42513.6|42473.6|13
1653641400000|2022-05-27 08:50:00|42548.6|42508.6|42563.5|42523.5|42563.5|42523.5|42521|42481|12
1653641700000|2022-05-27 08:55:00|42561|42521|42571|42531|42578.5|42538.5|42531|42491|35
1653642000000|2022-05-27 09:00:00|42563.5|42523.5|42510.9|42470.9|42566|42526|42510.9|42470.9|18
1653642300000|2022-05-27 09:05:00|42520.9|42480.9|42535.8|42495.8|42545.9|42505.9|42520.9|42480.9|8
1653642600000|2022-05-27 09:10:00|42533.3|42493.3|42500.8|42460.8|42533.3|42493.3|42488.3|42448.3|20
1653642900000|2022-05-27 09:15:00|42503.3|42463.3|42555.8|42515.8|42558.3|42518.3|42500.8|42460.8|14
1653643200000|2022-05-27 09:20:00|42558.3|42518.3|42520.7|42480.7|42558.3|42518.3|42518.3|42478.3|17
1653643500000|2022-05-27 09:25:00|42518.3|42478.3|42518.2|42478.2|42538.3|42498.3|42518.2|42478.2|10
1653643800000|2022-05-27 09:30:00|42515.7|42475.7|42523.2|42483.2|42558.2|42518.2|42515.7|42475.7|17
1653644100000|2022-05-27 09:35:00|42525.7|42485.7|42543.2|42503.2|42553.2|42513.2|42525.7|42485.7|8
1653644400000|2022-05-27 09:40:00|42545.7|42505.7|42563.3|42523.3|42610.8|42570.8|42545.7|42505.7|17
1653644700000|2022-05-27 09:45:00|42565.7|42525.7|42558.2|42518.2|42565.7|42525.7|42535.7|42495.7|9
1653645000000|2022-05-27 09:50:00|42553.2|42513.2|42628.2|42588.2|42628.2|42588.2|42553.2|42513.2|29
1653645300000|2022-05-27 09:55:00|42625.7|42585.7|42608.2|42568.2|42668.2|42628.2|42598.2|42558.2|59
1653645600000|2022-05-27 10:00:00|42610.7|42570.7|42605.7|42565.7|42648.2|42608.2|42605.7|42565.7|23
1653645900000|2022-05-27 10:05:00|42603.1|42563.1|42625.7|42585.7|42625.7|42585.7|42580.7|42540.7|17
1653646200000|2022-05-27 10:10:00|42620.6|42580.6|42573.1|42533.1|42623.1|42583.1|42568.1|42528.1|21
1653646500000|2022-05-27 10:15:00|42575.6|42535.6|42550.6|42510.6|42590.6|42550.6|42533.1|42493.1|23
1653646800000|2022-05-27 10:20:00|42548|42508|42563.1|42523.1|42563.1|42523.1|42540.6|42500.6|6
1653647100000|2022-05-27 10:25:00|42560.6|42520.6|42560.5|42520.5|42570.5|42530.5|42543|42503|17
1653647400000|2022-05-27 10:30:00|42553|42513|42583|42543|42590.4|42550.4|42550.5|42510.5|17
1653647700000|2022-05-27 10:35:00|42580.4|42540.4|42567.9|42527.9|42605.5|42565.5|42567.9|42527.9|24
1653648000000|2022-05-27 10:40:00|42565.5|42525.5|42590.3|42550.3|42592.9|42552.9|42563|42523|16
1653648300000|2022-05-27 10:45:00|42592.9|42552.9|42542.9|42502.9|42600.3|42560.3|42532.9|42492.9|9
1653648600000|2022-05-27 10:50:00|42542.8|42502.8|42487.8|42447.8|42547.8|42507.8|42487.8|42447.8|25
1653648900000|2022-05-27 10:55:00|42485.4|42445.4|42475.3|42435.3|42495.4|42455.4|42467.8|42427.8|24
1653649200000|2022-05-27 11:00:00|42472.8|42432.8|42485.3|42445.3|42485.3|42445.3|42467.8|42427.8|32
1653649500000|2022-05-27 11:05:00|42480.3|42440.3|42475.3|42435.3|42490.3|42450.3|42467.7|42427.7|25
1653649800000|2022-05-27 11:10:00|42472.7|42432.7|42460.3|42420.3|42472.8|42432.8|42457.8|42417.8|20
1653650100000|2022-05-27 11:15:00|42457.8|42417.8|42465.3|42425.3|42465.3|42425.3|42455.3|42415.3|6
1653650400000|2022-05-27 11:20:00|42462.7|42422.7|42432.7|42392.7|42462.7|42422.7|42427.7|42387.7|45
1653650700000|2022-05-27 11:25:00|42417.7|42377.7|42410.1|42370.1|42432.7|42392.7|42407.6|42367.6|26
1653651000000|2022-05-27 11:30:00|42407.6|42367.6|42370.2|42330.2|42407.6|42367.6|42360.2|42320.2|20
1653651300000|2022-05-27 11:35:00|42365.2|42325.2|42347.6|42307.6|42375.2|42335.2|42310.2|42270.2|26
1653651600000|2022-05-27 11:40:00|42345.2|42305.2|42375.2|42335.2|42375.2|42335.2|42340.2|42300.2|17
1653651900000|2022-05-27 11:45:00|42377.7|42337.7|42402.6|42362.6|42412.6|42372.6|42362.7|42322.7|10
1653652200000|2022-05-27 11:50:00|42405.2|42365.2|42422.6|42382.6|42425.1|42385.1|42387.6|42347.6|17
1653652500000|2022-05-27 11:55:00|42420.1|42380.1|42422.6|42382.6|42445|42405|42412.6|42372.6|5
1653652800000|2022-05-27 12:00:00|42420|42380|42395.2|42355.2|42420.1|42380.1|42355.3|42315.3|35
1653653100000|2022-05-27 12:05:00|42392.6|42352.6|42387.8|42347.8|42397.8|42357.8|42367.7|42327.7|27
1653653400000|2022-05-27 12:10:00|42390.2|42350.2|42375.4|42335.4|42400.2|42360.2|42352.8|42312.8|35
1653653700000|2022-05-27 12:15:00|42370.3|42330.3|42362.7|42322.7|42380.3|42340.3|42340.3|42300.3|44
1653654000000|2022-05-27 12:20:00|42365.3|42325.3|42390.2|42350.2|42395.2|42355.2|42352.7|42312.7|65
1653654300000|2022-05-27 12:25:00|42392.7|42352.7|42337.7|42297.7|42402.7|42362.7|42332.7|42292.7|36
1653654600000|2022-05-27 12:30:00|42342.7|42302.7|42377.5|42337.5|42390.1|42350.1|42340.1|42300.1|26
1653654900000|2022-05-27 12:35:00|42380.1|42340.1|42322.7|42282.7|42380.1|42340.1|42307.7|42267.7|48
1653655200000|2022-05-27 12:40:00|42320.2|42280.2|42434.9|42394.9|42452.5|42412.5|42317.7|42277.7|46
1653658200000|2022-05-27 13:30:00|42422.3|42382.3|42652|42612|42721.9|42681.9|42407.3|42367.3|760
1653658500000|2022-05-27 13:35:00|42649.5|42609.5|42682.1|42642.1|42739.7|42699.7|42627|42587|329
1653658800000|2022-05-27 13:40:00|42684.7|42644.7|42627.1|42587.1|42717.1|42677.1|42564.8|42524.8|226
1653659100000|2022-05-27 13:45:00|42632.1|42592.1|42664.6|42624.6|42717.1|42677.1|42609.6|42569.6|209
1653659400000|2022-05-27 13:50:00|42667.1|42627.1|42594.5|42554.5|42702.1|42662.1|42594.5|42554.5|150
1653659700000|2022-05-27 13:55:00|42581.9|42541.9|42662.1|42622.1|42662.1|42622.1|42577|42537|90
1653660000000|2022-05-27 14:00:00|42664.7|42624.7|42692.1|42652.1|42722.1|42682.1|42617.1|42577.1|156
1653660300000|2022-05-27 14:05:00|42707.1|42667.1|42752.1|42712.1|42762.1|42722.1|42692.1|42652.1|191
1653660600000|2022-05-27 14:10:00|42759.5|42719.5|42841.8|42801.8|42859.4|42819.4|42732|42692|365
1653660900000|2022-05-27 14:15:00|42844.3|42804.3|42762|42722|42844.3|42804.3|42732|42692|237
1653661200000|2022-05-27 14:20:00|42759.5|42719.5|42654.4|42614.4|42759.5|42719.5|42642|42602|165
1653661500000|2022-05-27 14:25:00|42659.4|42619.4|42644.4|42604.4|42662|42622|42609.5|42569.5|110
1653661800000|2022-05-27 14:30:00|42646.9|42606.9|42551.9|42511.9|42651.8|42611.8|42551.9|42511.9|146
1653662100000|2022-05-27 14:35:00|42561.9|42521.9|42591.9|42551.9|42604.4|42564.4|42556.9|42516.9|106
1653662400000|2022-05-27 14:40:00|42589.4|42549.4|42649.3|42609.3|42651.7|42611.7|42584.4|42544.4|134
1653662700000|2022-05-27 14:45:00|42651.7|42611.7|42649.2|42609.2|42746.6|42706.6|42649.2|42609.2|135
1653663000000|2022-05-27 14:50:00|42646.6|42606.6|42679|42639|42701.6|42661.6|42614.1|42574.1|104
1653663300000|2022-05-27 14:55:00|42681.6|42641.6|42639.1|42599.1|42748.9|42708.9|42619.1|42579.1|180
1653663600000|2022-05-27 15:00:00|42641.5|42601.5|42636.6|42596.6|42656.5|42616.5|42589.3|42549.3|268
1653663900000|2022-05-27 15:05:00|42639.2|42599.2|42696.6|42656.6|42724.2|42684.2|42634.2|42594.2|265
1653664200000|2022-05-27 15:10:00|42699.1|42659.1|42779|42739|42811.5|42771.5|42696.6|42656.6|328
1653664500000|2022-05-27 15:15:00|42776.6|42736.6|42933.6|42893.6|42943.8|42903.8|42761.6|42721.6|423
1653664800000|2022-05-27 15:20:00|42936.1|42896.1|43113.4|43073.4|43120.9|43080.9|42933.6|42893.6|693
1653665100000|2022-05-27 15:25:00|43110.9|43070.9|43035.9|42995.9|43138.4|43098.4|43013.4|42973.4|241
1653665400000|2022-05-27 15:30:00|43040.9|43000.9|43100.9|43060.9|43123.4|43083.4|42986|42946|239
1653665700000|2022-05-27 15:35:00|43103.3|43063.3|43088.4|43048.4|43200.8|43160.8|43071|43031|341
1653666000000|2022-05-27 15:40:00|43086|43046|43136|43096|43156|43116|43085.9|43045.9|143
1653666300000|2022-05-27 15:45:00|43141|43101|43061.2|43021.2|43171.1|43131.1|43041.2|43001.2|171
1653666600000|2022-05-27 15:50:00|43058.7|43018.7|43026.1|42986.1|43118.6|43078.6|43006.1|42966.1|196
1653666900000|2022-05-27 15:55:00|43028.6|42988.6|43041.1|43001.1|43041.1|43001.1|42968.6|42928.6|135
1653667200000|2022-05-27 16:00:00|43038.6|42998.6|43076|43036|43121|43081|43016.2|42976.2|255
1653667500000|2022-05-27 16:05:00|43078.5|43038.5|43073.3|43033.3|43095.9|43055.9|43030.9|42990.9|118
1653667800000|2022-05-27 16:10:00|43070.9|43030.9|43061|43021|43080.9|43040.9|43018.3|42978.3|150
1653668100000|2022-05-27 16:15:00|43063.5|43023.5|43065.9|43025.9|43065.9|43025.9|43013.4|42973.4|158
1653668400000|2022-05-27 16:20:00|43063.4|43023.4|43053.2|43013.2|43115.8|43075.8|43053.2|43013.2|144
1653668700000|2022-05-27 16:25:00|43058.2|43018.2|43063.2|43023.2|43090.8|43050.8|43055.6|43015.6|168
1653669000000|2022-05-27 16:30:00|43055.6|43015.6|43100.6|43060.6|43103.2|43063.2|43025.6|42985.6|138
1653669300000|2022-05-27 16:35:00|43103.2|43063.2|43048.2|43008.2|43118.1|43078.1|43048.1|43008.1|148
1653669600000|2022-05-27 16:40:00|43053.2|43013.2|43048.2|43008.2|43088.1|43048.1|43045.6|43005.6|153
1653669900000|2022-05-27 16:45:00|43045.8|43005.8|43018.2|42978.2|43045.8|43005.8|42990.7|42950.7|108
1653670200000|2022-05-27 16:50:00|43015.7|42975.7|43020.6|42980.6|43043|43003|43003.2|42963.2|112
1653670500000|2022-05-27 16:55:00|43023.1|42983.1|42993.2|42953.2|43033.1|42993.1|42993.2|42953.2|75
1653670800000|2022-05-27 17:00:00|42988.2|42948.2|42993.3|42953.3|43000.8|42960.8|42983.3|42943.3|119
1653671100000|2022-05-27 17:05:00|42995.8|42955.8|42940.7|42900.7|43018.2|42978.2|42940.7|42900.7|106
1653671400000|2022-05-27 17:10:00|42943.3|42903.3|42975.6|42935.6|42975.6|42935.6|42940.7|42900.7|86
1653671700000|2022-05-27 17:15:00|42973|42933|43028|42988|43053|43013|42973|42933|134
1653672000000|2022-05-27 17:20:00|43025.5|42985.5|42940.6|42900.6|43028|42988|42938.1|42898.1|116
1653672300000|2022-05-27 17:25:00|42938.1|42898.1|42963.2|42923.2|42965.6|42925.6|42923.2|42883.2|108
1653672600000|2022-05-27 17:30:00|42968.2|42928.2|42938.1|42898.1|42968.2|42928.2|42920.6|42880.6|90
1653672900000|2022-05-27 17:35:00|42935.7|42895.7|42990.5|42950.5|42993|42953|42933.1|42893.1|79
1653673200000|2022-05-27 17:40:00|42988.1|42948.1|43010.5|42970.5|43030.5|42990.5|42970.5|42930.5|212
1653673500000|2022-05-27 17:45:00|43005.5|42965.5|42987.9|42947.9|43027.9|42987.9|42970.5|42930.5|162
1653673800000|2022-05-27 17:50:00|42990.4|42950.4|42982.9|42942.9|43002.8|42962.8|42952.8|42912.8|169
1653674100000|2022-05-27 17:55:00|42980.4|42940.4|43005.4|42965.4|43030.4|42990.4|42952.9|42912.9|465
1653674400000|2022-05-27 18:00:00|43000.4|42960.4|42978|42938|43033|42993|42968|42928|352
1653674700000|2022-05-27 18:05:00|42970.4|42930.4|42895.7|42855.7|42978|42938|42845.5|42805.5|418
1653675000000|2022-05-27 18:10:00|42903.2|42863.2|43008.7|42968.7|43025.7|42985.7|42900.7|42860.7|1576
1653675300000|2022-05-27 18:15:00|43011.2|42971.2|43063.4|42943.4|43063.4|43021.1|42981.1|42940.9|329
1653955200000|2022-05-31 00:00:00|43028.9|42988.9|43051.7|43011.7|43121.1|43081.1|42986.8|42946.8|213
1653955500000|2022-05-31 00:05:00|43046.7|43006.7|43020.2|42980.2|43060.2|43020.2|42982.4|42942.4|91
1653955800000|2022-05-31 00:10:00|43030.2|42990.2|43065.8|43025.8|43065.8|43025.8|42995.2|42955.2|40
1653956100000|2022-05-31 00:15:00|43060.8|43020.8|43102.3|43062.3|43118|43078|43055.8|43015.8|35
1653956400000|2022-05-31 00:20:00|43099.5|43059.5|43107.3|43067.3|43112.3|43072.3|43092.3|43052.3|27
1653956700000|2022-05-31 00:25:00|43104.4|43064.4|43117.2|43077.2|43119.4|43079.4|43099.4|43059.4|23
1653957000000|2022-05-31 00:30:00|43114.4|43074.4|43091.6|43051.6|43129.4|43089.4|43082.2|43042.2|34
1653957300000|2022-05-31 00:35:00|43094.4|43054.4|43115|43075|43115|43075|43089.4|43049.4|16
1653957600000|2022-05-31 00:40:00|43120|43080|43119.3|43079.3|43129.4|43089.4|43109.3|43069.3|26
1653957900000|2022-05-31 00:45:00|43117.2|43077.2|43112.8|43072.8|43132.1|43092.1|43105|43065|36
1653958200000|2022-05-31 00:50:00|43110.6|43070.6|43004.9|42964.9|43110.6|43070.6|42992.8|42952.8|110
1653958500000|2022-05-31 00:55:00|43002.1|42962.1|43049.9|43009.9|43049.9|43009.9|42999.9|42959.9|30
1653958800000|2022-05-31 01:00:00|43047.7|43007.7|43059.9|43019.9|43074.9|43034.9|43037.1|42997.1|28
1653959100000|2022-05-31 01:05:00|43054.9|43014.9|43069.8|43029.8|43069.9|43029.9|43047|43007|15
1653959400000|2022-05-31 01:10:00|43067|43027|43118.5|43078.5|43151.3|43111.3|43064.8|43024.8|39
1653959700000|2022-05-31 01:15:00|43123.5|43083.5|43135.6|43095.6|43140.7|43100.7|43123.5|43083.5|41
1653960000000|2022-05-31 01:20:00|43133.5|43093.5|43130.6|43090.6|43140.6|43100.6|43123.5|43083.5|15
1653960300000|2022-05-31 01:25:00|43132.8|43092.8|43137.8|43097.8|43140.6|43100.6|43127.8|43087.8|22
1653960600000|2022-05-31 01:30:00|43130.6|43090.6|43127.7|43087.7|43144.9|43104.9|43127.7|43087.7|20
1653960900000|2022-05-31 01:35:00|43129.9|43089.9|43092.7|43052.7|43129.9|43089.9|43075.5|43035.5|17
1653961200000|2022-05-31 01:40:00|43090.5|43050.5|43118.3|43078.3|43120.5|43080.5|43090.5|43050.5|0
1653961500000|2022-05-31 01:45:00|43115.5|43075.5|43142.6|43102.6|43144.8|43104.8|43112.7|43072.7|8
1653961800000|2022-05-31 01:50:00|43139.8|43099.8|43110.4|43070.4|43139.8|43099.8|43110.4|43070.4|9
1653962100000|2022-05-31 01:55:00|43113.3|43073.3|43125.4|43085.4|43135.4|43095.4|43113.3|43073.3|12
1653962400000|2022-05-31 02:00:00|43132.6|43092.6|43156.9|43116.9|43159.7|43119.7|43122.6|43082.6|10
1653962700000|2022-05-31 02:05:00|43154.7|43114.7|43156.9|43116.9|43159.7|43119.7|43144.7|43104.7|12
1653963000000|2022-05-31 02:10:00|43159.7|43119.7|43174|43134|43191.8|43151.8|43156.9|43116.9|46
1653963300000|2022-05-31 02:15:00|43171.8|43131.8|43184|43144|43194|43154|43171.8|43131.8|14
1653963600000|2022-05-31 02:20:00|43181.8|43141.8|43166.8|43126.8|43181.8|43141.8|43164.6|43124.6|2
1653963900000|2022-05-31 02:25:00|43167.4|43127.4|43139.6|43099.6|43167.4|43127.4|43137.4|43097.4|6
1653964200000|2022-05-31 02:30:00|43135.2|43095.2|43183.9|43143.9|43183.9|43143.9|43127.4|43087.4|16
1653964500000|2022-05-31 02:35:00|43181.7|43141.7|43189.5|43149.5|43189.5|43149.5|43171.7|43131.7|2
1653964800000|2022-05-31 02:40:00|43187.3|43147.3|43197.3|43157.3|43197.3|43157.3|43177.3|43137.3|2
1653965100000|2022-05-31 02:45:00|43194.5|43154.5|43187.3|43147.3|43194.5|43154.5|43182.3|43142.3|10
1653965400000|2022-05-31 02:50:00|43189.4|43149.4|43185.1|43145.1|43195.1|43155.1|43182.3|43142.3|4
1653965700000|2022-05-31 02:55:00|43182.2|43142.2|43187.2|43147.2|43189.4|43149.4|43180.1|43140.1|6
1653966000000|2022-05-31 03:00:00|43190.1|43150.1|43180|43140|43190.1|43150.1|43180|43140|9
1653966300000|2022-05-31 03:05:00|43171.5|43131.5|43179.3|43139.3|43184.3|43144.3|43171.5|43131.5|5
1653966600000|2022-05-31 03:10:00|43182.2|43142.2|43174.3|43134.3|43184.3|43144.3|43174.3|43134.3|7
1653966900000|2022-05-31 03:15:00|43177.1|43137.1|43179.3|43139.3|43187.1|43147.1|43174.3|43134.3|2
1653967200000|2022-05-31 03:20:00|43177.1|43137.1|43186.4|43146.4|43192.1|43152.1|43171.4|43131.4|4
1653967500000|2022-05-31 03:25:00|43184.2|43144.2|43174.2|43134.2|43192.1|43152.1|43174.2|43134.2|2
1653967800000|2022-05-31 03:30:00|43177|43137|43179.2|43139.2|43184.2|43144.2|43174.2|43134.2|4
1653968100000|2022-05-31 03:35:00|43182|43142|43179.2|43139.2|43182|43142|43174.2|43134.2|2
1653968400000|2022-05-31 03:40:00|43179.1|43139.1|43186.3|43146.3|43186.3|43146.3|43174.1|43134.1|11
1653968700000|2022-05-31 03:45:00|43189.1|43149.1|43184.1|43144.1|43191.3|43151.3|43174.1|43134.1|3
1653969000000|2022-05-31 03:50:00|43181.9|43141.9|43179.1|43139.1|43181.9|43141.9|43179.1|43139.1|3
1653969300000|2022-05-31 03:55:00|43181.9|43141.9|43181.2|43141.2|43181.9|43141.9|43174|43134|2
1653969600000|2022-05-31 04:00:00|43179|43139|43179|43139|43181.2|43141.2|43176.2|43136.2|3
1653969900000|2022-05-31 04:05:00|43181.2|43141.2|43179|43139|43181.2|43141.2|43176.1|43136.1|0
1653970200000|2022-05-31 04:10:00|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|43176.1|43136.1|2
1653970500000|2022-05-31 04:15:00|43178.9|43138.9|43178.9|43138.9|43178.9|43138.9|43176.1|43136.1|0
1653970800000|2022-05-31 04:20:00|43176.1|43136.1|43173.9|43133.9|43178.9|43138.9|43173.9|43133.9|7
1653971100000|2022-05-31 04:25:00|43171|43131|43171|43131|43176.7|43136.7|43171|43131|1
1653971400000|2022-05-31 04:30:00|43176.7|43136.7|43171|43131|43176.7|43136.7|43171|43131|10
1653971700000|2022-05-31 04:35:00|||||||||4
1653972000000|2022-05-31 04:40:00|43170.9|43130.9|43170.9|43130.9|43170.9|43130.9|43170.9|43130.9|3
1653972300000|2022-05-31 04:45:00|||||||||3
1653972600000|2022-05-31 04:50:00|||||||||3
1653972900000|2022-05-31 04:55:00|43176.5|43136.5|43170.8|43130.8|43176.5|43136.5|43170.8|43130.8|5
1653973200000|2022-05-31 05:00:00|43178.7|43138.7|43190.8|43150.8|43196.5|43156.5|43178.7|43138.7|10
1653973500000|2022-05-31 05:05:00|43200.8|43160.8|43213.6|43173.6|43213.6|43173.6|43198.6|43158.6|94
1653973800000|2022-05-31 05:10:00|43210.8|43170.8|43206.4|43166.4|43210.8|43170.8|43206.4|43166.4|36
1653974100000|2022-05-31 05:15:00|43203.6|43163.6|43206.4|43166.4|43210.7|43170.7|43203.6|43163.6|22
1653974400000|2022-05-31 05:20:00|43208.5|43168.5|43208.5|43168.5|43210.7|43170.7|43205.7|43165.7|2
1653974700000|2022-05-31 05:25:00|43205.7|43165.7|43205.7|43165.7|43211.4|43171.4|43203.5|43163.5|10
1653975000000|2022-05-31 05:30:00|43205.6|43165.6|43210.6|43170.6|43210.6|43170.6|43193.5|43153.5|7
1653975300000|2022-05-31 05:35:00|43207.8|43167.8|43197.7|43157.7|43213.5|43173.5|43190.6|43150.6|30
1653975600000|2022-05-31 05:40:00|43190.6|43150.6|43222.7|43182.7|43230.6|43190.6|43190.6|43150.6|29
1653975900000|2022-05-31 05:45:00|43220.6|43180.6|43289.8|43249.8|43289.8|43249.8|43217.7|43177.7|24
1653976200000|2022-05-31 05:50:00|43292.7|43252.7|43310.5|43270.5|43310.5|43270.5|43279.8|43239.8|27
1653976500000|2022-05-31 05:55:00|43304.8|43264.8|43290.5|43250.5|43310.5|43270.5|43290.5|43250.5|12
1653976800000|2022-05-31 06:00:00|43284.8|43244.8|43349.8|43309.8|43352.6|43312.6|43270.5|43230.5|77
1653977100000|2022-05-31 06:05:00|43349.7|43309.7|43334.7|43294.7|43349.7|43309.7|43322.6|43282.6|18
1653977400000|2022-05-31 06:10:00|43332.6|43292.6|43327.5|43287.5|43349.7|43309.7|43322.5|43282.5|12
1653977700000|2022-05-31 06:15:00|43330.4|43290.4|43289.7|43249.7|43339.7|43299.7|43269.7|43229.7|37
1653978000000|2022-05-31 06:20:00|43295.4|43255.4|43307.5|43267.5|43307.5|43267.5|43272.5|43232.5|26
1653978300000|2022-05-31 06:25:00|43310.3|43270.3|43332.4|43292.4|43343.1|43303.1|43302.5|43262.5|14
1653978600000|2022-05-31 06:30:00|43335.3|43295.3|43336.7|43296.7|43344.6|43304.6|43332.4|43292.4|6
1653978900000|2022-05-31 06:35:00|43339.6|43299.6|43345.2|43305.2|43345.2|43305.2|43320.2|43280.2|21
1653979200000|2022-05-31 06:40:00|43347.4|43307.4|43315.2|43275.2|43352.4|43312.4|43300.2|43260.2|8
1653979500000|2022-05-31 06:45:00|43312.4|43272.4|43300.2|43260.2|43317.4|43277.4|43285.2|43245.2|16
1653979800000|2022-05-31 06:50:00|43305.2|43265.2|43308|43268|43315.2|43275.2|43297.3|43257.3|3
1653980100000|2022-05-31 06:55:00|43310.1|43270.1|43298.7|43258.7|43318|43278|43298.7|43258.7|24
1653980400000|2022-05-31 07:00:00|43301.5|43261.5|43240.8|43200.8|43301.5|43261.5|43225.8|43185.8|60
1653980700000|2022-05-31 07:05:00|43242.9|43202.9|43235.8|43195.8|43245.8|43205.8|43222.9|43182.9|8
1653981000000|2022-05-31 07:10:00|43232.9|43192.9|43130.7|43090.7|43232.9|43192.9|43125.7|43085.7|70
1653981300000|2022-05-31 07:15:00|43133.6|43093.6|43110.7|43070.7|43182.9|43142.9|43100.7|43060.7|75
1653981600000|2022-05-31 07:20:00|43108.5|43068.5|43173.5|43133.5|43175.7|43135.7|43098.5|43058.5|37
1653981900000|2022-05-31 07:25:00|43169.2|43129.2|43126.3|43086.3|43170.7|43130.7|43123.5|43083.5|39
1653982200000|2022-05-31 07:30:00|43129.2|43089.2|43156.3|43116.3|43161.3|43121.3|43126.3|43086.3|16
1653982500000|2022-05-31 07:35:00|43158.5|43118.5|43178.4|43138.4|43188.4|43148.4|43138.5|43098.5|21
1653982800000|2022-05-31 07:40:00|43183.4|43143.4|43195.5|43155.5|43208.4|43168.4|43178.4|43138.4|28
1653983100000|2022-05-31 07:45:00|43198.4|43158.4|43208.4|43168.4|43211.2|43171.2|43195.5|43155.5|12
1653983400000|2022-05-31 07:50:00|43211.2|43171.2|43218.3|43178.3|43218.3|43178.3|43198.3|43158.3|29
1653983700000|2022-05-31 07:55:00|43241.2|43201.2|43248.3|43208.3|43278.3|43238.3|43240.5|43200.5|51
1653984000000|2022-05-31 08:00:00|43240.5|43200.5|43190.4|43150.4|43245.5|43205.5|43190.4|43150.4|21
1653984300000|2022-05-31 08:05:00|43188.3|43148.3|43200.4|43160.4|43200.4|43160.4|43172.6|43132.6|28
1653984600000|2022-05-31 08:10:00|43198.3|43158.3|43198.2|43158.2|43210.4|43170.4|43188.2|43148.2|21
1653984900000|2022-05-31 08:15:00|43192.5|43152.5|43188.2|43148.2|43203.2|43163.2|43183.2|43143.2|12
1653985200000|2022-05-31 08:20:00|43195.3|43155.3|43180.3|43140.3|43203.2|43163.2|43178.2|43138.2|13
1653985500000|2022-05-31 08:25:00|43178.2|43138.2|43148.1|43108.1|43190.3|43150.3|43148.1|43108.1|23
1653985800000|2022-05-31 08:30:00|43160.3|43120.3|43162.4|43122.4|43170.3|43130.3|43151|43111|11
1653986100000|2022-05-31 08:35:00|43153.8|43113.8|43190.2|43150.2|43190.2|43150.2|43148.1|43108.1|22
1653986400000|2022-05-31 08:40:00|43188.1|43148.1|43200.2|43160.2|43202.3|43162.3|43169.5|43129.5|34
1653986700000|2022-05-31 08:45:00|43195.2|43155.2|43183|43143|43200.2|43160.2|43158|43118|15
1653987000000|2022-05-31 08:50:00|43180.2|43140.2|43180.1|43140.1|43185.1|43145.1|43155.1|43115.1|8
1653987300000|2022-05-31 08:55:00|43175.1|43135.1|43180.1|43140.1|43193|43153|43165.1|43125.1|17
1653987600000|2022-05-31 09:00:00|43175.1|43135.1|43155.1|43115.1|43175.1|43135.1|43155.1|43115.1|12
1653987900000|2022-05-31 09:05:00|43157.9|43117.9|43160.8|43120.8|43172.9|43132.9|43155.1|43115.1|13
1653988200000|2022-05-31 09:10:00|43162.9|43122.9|43160.7|43120.7|43162.9|43122.9|43155|43115|4
1653988500000|2022-05-31 09:15:00|43162.9|43122.9|43202.8|43162.8|43202.8|43162.8|43160|43120|32
1653988800000|2022-05-31 09:20:00|43205.7|43165.7|43217.8|43177.8|43230.7|43190.7|43205.7|43165.7|17
1653989100000|2022-05-31 09:25:00|43225.7|43185.7|43237.8|43197.8|43239.9|43199.9|43220.7|43180.7|18
1653989400000|2022-05-31 09:30:00|43234.9|43194.9|43214.9|43174.9|43257.1|43217.1|43207.8|43167.8|34
1653989700000|2022-05-31 09:35:00|43217.8|43177.8|43235.6|43195.6|43242.7|43202.7|43217.8|43177.8|13
1653990000000|2022-05-31 09:40:00|43239.9|43199.9|43240.6|43200.6|43252.7|43212.7|43239.9|43199.9|16
1653990300000|2022-05-31 09:45:00|43252.7|43212.7|43265.5|43225.5|43267.7|43227.7|43250.6|43210.6|19
1653990600000|2022-05-31 09:50:00|43262.7|43222.7|43264.8|43224.8|43284.8|43244.8|43262.7|43222.7|57
1653990900000|2022-05-31 09:55:00|43269.8|43229.8|43215.5|43175.5|43269.8|43229.8|43208.3|43168.3|52
1653991200000|2022-05-31 10:00:00|43217.6|43177.6|43209.7|43169.7|43225.5|43185.5|43160.5|43120.5|28
1653991500000|2022-05-31 10:05:00|43207.6|43167.6|43187.6|43147.6|43211.9|43171.9|43184.7|43144.7|10
1653991800000|2022-05-31 10:10:00|43184.7|43144.7|43172.5|43132.5|43190.4|43150.4|43170.4|43130.4|30
1653992100000|2022-05-31 10:15:00|43182.5|43142.5|43135.4|43095.4|43182.5|43142.5|43133.2|43093.2|56
1653992400000|2022-05-31 10:20:00|43133.2|43093.2|43145.3|43105.3|43163.2|43123.2|43130.4|43090.4|37
1653992700000|2022-05-31 10:25:00|43153.2|43113.2|43135.3|43095.3|43170.3|43130.3|43133.2|43093.2|20
1653993000000|2022-05-31 10:30:00|43133.2|43093.2|43130.3|43090.3|43133.2|43093.2|43083.2|43043.2|24
1653993300000|2022-05-31 10:35:00|43133.1|43093.1|43130.2|43090.2|43133.1|43093.1|43123.1|43083.1|10
1653993600000|2022-05-31 10:40:00|43150.2|43110.2|43097.4|43057.4|43165.2|43125.2|43097.4|43057.4|62
1653993900000|2022-05-31 10:45:00|43104.5|43064.5|43122.3|43082.3|43136.6|43096.6|43099.5|43059.5|40
1653994200000|2022-05-31 10:50:00|43124.5|43084.5|43126.6|43086.6|43151.6|43111.6|43119.5|43079.5|14
1653994500000|2022-05-31 10:55:00|43122.3|43082.3|43164.4|43124.4|43164.4|43124.4|43119.4|43079.4|25
1653994800000|2022-05-31 11:00:00|43161.5|43121.5|43164.4|43124.4|43164.4|43124.4|43151.5|43111.5|24
1653995100000|2022-05-31 11:05:00|43161.5|43121.5|43146.5|43106.5|43181.5|43141.5|43139.4|43099.4|30
1653995400000|2022-05-31 11:10:00|43141.5|43101.5|43116.4|43076.4|43174.3|43134.3|43081.5|43041.5|52
1653995700000|2022-05-31 11:15:00|43113.6|43073.6|43116.4|43076.4|43161.4|43121.4|43101.4|43061.4|44
1653996000000|2022-05-31 11:20:00|43114.3|43074.3|43156.4|43116.4|43174.3|43134.3|43096.4|43056.4|38
1653996300000|2022-05-31 11:25:00|43164.3|43124.3|43156.4|43116.4|43194.2|43154.2|43136.4|43096.4|26
1653996600000|2022-05-31 11:30:00|43159.2|43119.2|43109.2|43069.2|43171.3|43131.3|43099.2|43059.2|31
1653996900000|2022-05-31 11:35:00|43106.3|43066.3|43096.3|43056.3|43135.6|43095.6|43089.2|43049.2|21
1653997200000|2022-05-31 11:40:00|43093.4|43053.4|43103.4|43063.4|43115.5|43075.5|43083.4|43043.4|52
1653997500000|2022-05-31 11:45:00|43096.3|43056.3|43093.4|43053.4|43108.4|43068.4|43081.3|43041.3|22
1653997800000|2022-05-31 11:50:00|43091.2|43051.2|43084.1|43044.1|43108.4|43068.4|43074.1|43034.1|29
1653998100000|2022-05-31 11:55:00|43086.2|43046.2|43072.6|43032.6|43098.3|43058.3|43066.9|43026.9|41
1653998400000|2022-05-31 12:00:00|43069.8|43029.8|43072.6|43032.6|43075.5|43035.5|43056.9|43016.9|73
1653998700000|2022-05-31 12:05:00|43068.4|43028.4|43087.6|43047.6|43087.6|43047.6|43068.3|43028.3|57
1653999000000|2022-05-31 12:10:00|43085.5|43045.5|43080.4|43040.4|43097.6|43057.6|43062.6|43022.6|48
1653999300000|2022-05-31 12:15:00|43075.4|43035.4|43134.7|43094.7|43140.4|43100.4|43065.4|43025.4|59
1653999600000|2022-05-31 12:20:00|43129.7|43089.7|43092.5|43052.5|43147.5|43107.5|43092.5|43052.5|35
1653999900000|2022-05-31 12:25:00|43080.4|43040.4|43097.5|43057.5|43110.4|43070.4|43080.4|43040.4|36
1654000200000|2022-05-31 12:30:00|43094.6|43054.6|43103.2|43063.2|43115.3|43075.3|43084.6|43044.6|25
1654000500000|2022-05-31 12:35:00|43100.3|43060.3|43085.3|43045.3|43115.3|43075.3|43085.3|43045.3|55
1654000800000|2022-05-31 12:40:00|43075.3|43035.3|43061|43021|43085.3|43045.3|43051|43011|143
1654003800000|2022-05-31 13:30:00|43082.1|43042.1|43229.2|43189.2|43340.7|43300.7|43042.1|43002.1|1250
1654004100000|2022-05-31 13:35:00|43227.1|43187.1|43216.3|43176.3|43343.5|43303.5|43183.5|43143.5|551
1654004400000|2022-05-31 13:40:00|43213.5|43173.5|43210.6|43170.6|43216.3|43176.3|43094.9|43054.9|361
1654004700000|2022-05-31 13:45:00|43202.7|43162.7|43136.3|43096.3|43237.7|43197.7|43110.5|43070.5|499
1654005000000|2022-05-31 13:50:00|43131.3|43091.3|43042|43002|43185.5|43145.5|43022.7|42982.7|524
1654005300000|2022-05-31 13:55:00|43039.9|42999.9|42809.2|42769.2|43039.9|42999.9|42774.9|42734.9|566
1654005600000|2022-05-31 14:00:00|42814.2|42774.2|42767.8|42727.8|42849.9|42809.9|42745.7|42705.7|596
1654005900000|2022-05-31 14:05:00|42765.7|42725.7|42778.5|42738.5|42884.9|42844.9|42755.6|42715.6|444
1654006200000|2022-05-31 14:10:00|42775.6|42735.6|42771.4|42731.4|42811.4|42771.4|42707.9|42667.9|610
1654006500000|2022-05-31 14:15:00|42769.2|42729.2|42659.3|42619.3|42777.1|42737.1|42644.3|42604.3|611
1654006800000|2022-05-31 14:20:00|42656.5|42616.5|42634.3|42594.3|42689.3|42649.3|42559.3|42519.3|752
1654007100000|2022-05-31 14:25:00|42631.4|42591.4|42577.8|42537.8|42649.3|42609.3|42462.2|42422.2|638
1654007400000|2022-05-31 14:30:00|42572.8|42532.8|42416.4|42376.4|42573.5|42533.5|42404.3|42364.3|684
1654007700000|2022-05-31 14:35:00|42436.4|42396.4|42463.5|42423.5|42488.5|42448.5|42423.5|42383.5|265
1654008000000|2022-05-31 14:40:00|42460.6|42420.6|42383.5|42343.5|42460.6|42420.6|42346.4|42306.4|360
1654008300000|2022-05-31 14:45:00|42373.5|42333.5|42228.4|42188.4|42373.5|42333.5|42199.2|42159.2|402
1654008600000|2022-05-31 14:50:00|42226.3|42186.3|42196.3|42156.3|42280.5|42240.5|42193.4|42153.4|414
1654008900000|2022-05-31 14:55:00|42176.3|42136.3|41939.1|41899.1|42189.2|42149.2|41891.3|41851.3|715
1654009200000|2022-05-31 15:00:00|41934.1|41894.1|41798.4|41758.4|41934.1|41894.1|41786.3|41746.3|493
1654009500000|2022-05-31 15:05:00|41793.4|41753.4|41762.6|41722.6|41864.7|41824.7|41589.1|41549.1|846
1654009800000|2022-05-31 15:10:00|41764.7|41724.7|41730.3|41690.3|41809.7|41769.7|41654.7|41614.7|520
1654010100000|2022-05-31 15:15:00|41728.2|41688.2|41534.7|41494.7|41833.9|41793.9|41534.7|41494.7|831
1654010400000|2022-05-31 15:20:00|41532.5|41492.5|41461.2|41421.2|41586.8|41546.8|41406.8|41366.8|1046
1654010700000|2022-05-31 15:25:00|41459|41419|41471.9|41431.9|41636.1|41596.1|41424.8|41384.8|572
1654011000000|2022-05-31 15:30:00|41474.8|41434.8|41544.7|41504.7|41571.9|41531.9|41456.1|41416.1|464
1654011300000|2022-05-31 15:35:00|41549|41509|41614.7|41574.7|41653.2|41613.2|41536.1|41496.1|405
1654011600000|2022-05-31 15:40:00|41609|41569|41499.7|41459.7|41619.7|41579.7|41479.7|41439.7|354
1654011900000|2022-05-31 15:45:00|41497.6|41457.6|41649.7|41609.7|41651.8|41611.8|41471.8|41431.8|298
1654012200000|2022-05-31 15:50:00|41644.7|41604.7|41571.8|41531.8|41644.7|41604.7|41524.7|41484.7|355
1654012500000|2022-05-31 15:55:00|41564.7|41524.7|41457.5|41417.5|41591.8|41551.8|41431.8|41391.8|390
1654012800000|2022-05-31 16:00:00|41466.7|41426.7|41441.7|41401.7|41501.7|41461.7|41441.7|41401.7|266
1654013100000|2022-05-31 16:05:00|41446.7|41406.7|41441.7|41401.7|41474.6|41434.6|41441.7|41401.7|289
1654013400000|2022-05-31 16:10:00|41444.6|41404.6|41439.6|41399.6|41481.7|41441.7|41431.7|41391.7|205
1654013700000|2022-05-31 16:15:00|41433.8|41393.8|41506.7|41466.7|41506.7|41466.7|41391.7|41351.7|346
1654014000000|2022-05-31 16:20:00|41504.5|41464.5|41484.5|41444.5|41576.6|41536.6|41444.5|41404.5|290
1654014300000|2022-05-31 16:25:00|41481.6|41441.6|41387.4|41347.4|41487.4|41447.4|41387.4|41347.4|461
1654014600000|2022-05-31 16:30:00|41390.3|41350.3|41405.2|41365.2|41425.2|41385.2|41387.4|41347.4|308
1654014900000|2022-05-31 16:35:00|41402.4|41362.4|41481.6|41441.6|41499.5|41459.5|41390.2|41350.2|205
1654015200000|2022-05-31 16:40:00|41478.7|41438.7|41359.4|41319.4|41481.6|41441.6|41344.4|41304.4|219
1654015500000|2022-05-31 16:45:00|41357.3|41317.3|41329.4|41289.4|41359.4|41319.4|41298.6|41258.6|369
1654015800000|2022-05-31 16:50:00|41327.3|41287.3|41157.3|41117.3|41334.4|41294.4|41145.1|41105.1|399
1654016100000|2022-05-31 16:55:00|41160.1|41120.1|41263|41223|41283|41243|41157.3|41117.3|273
1654016400000|2022-05-31 17:00:00|41270.1|41230.1|41352.2|41312.2|41377.2|41337.2|41253|41213|238
1654016700000|2022-05-31 17:05:00|41347.2|41307.2|41297.2|41257.2|41397.2|41357.2|41287.2|41247.2|275
1654017000000|2022-05-31 17:10:00|41295.1|41255.1|41322.2|41282.2|41339.3|41299.3|41287.2|41247.2|263
1654017300000|2022-05-31 17:15:00|41320.1|41280.1|41211.6|41171.6|41332.2|41292.2|41171.6|41131.6|462
1654017600000|2022-05-31 17:20:00|41208.7|41168.7|41208.7|41168.7|41262.9|41222.9|41190.8|41150.8|236
1654017900000|2022-05-31 17:25:00|41206.6|41166.6|41181.5|41141.5|41250.8|41210.8|41161.6|41121.6|346
1654018200000|2022-05-31 17:30:00|41183.6|41143.6|41246.5|41206.5|41249.4|41209.4|41166.5|41126.5|229
1654018500000|2022-05-31 17:35:00|41249.4|41209.4|41214.4|41174.4|41254.4|41214.4|41174.4|41134.4|366
1654018800000|2022-05-31 17:40:00|41222.3|41182.3|40961.5|40921.5|41224.4|41184.4|40961.5|40921.5|553
1654019100000|2022-05-31 17:45:00|40966.5|40926.5|40977.8|40937.8|41023.6|40983.6|40908.6|40868.6|527
1654019400000|2022-05-31 17:50:00|40979.9|40939.9|40989.1|40949.1|41076.2|41036.2|40978.3|40938.3|414
1654019700000|2022-05-31 17:55:00|40986.2|40946.2|41036.8|40996.8|41056.8|41016.8|40982.6|40942.6|433
1654020000000|2022-05-31 18:00:00|41043.9|41003.9|40970.6|40930.6|41056.8|41016.8|40865.6|40825.6|492
1654020300000|2022-05-31 18:05:00|40967.7|40927.7|41039|40999|41079.1|41039.1|40935.6|40895.6|479
1654020600000|2022-05-31 18:10:00|41034|40994|41238|41198|41323|41283|40936.9|40896.9|1613
1654020900000|2022-05-31 18:15:00|41235.2|41195.2|41375.3|41335.3|41388.8|41348.8|41198|41158|838
1654041600000|2022-06-01 00:00:00|41392.9|41352.9|41194.2|41154.2|41392.9|41352.9|41115|41075|274
1654041900000|2022-06-01 00:05:00|41189.2|41149.2|41239.2|41199.2|41241.3|41201.3|41175|41135|49
1654042200000|2022-06-01 00:10:00|41242.1|41202.1|41219.2|41179.2|41287.1|41247.1|41189.2|41149.2|50
1654042500000|2022-06-01 00:15:00|41221.2|41181.2|41339.1|41299.1|41359.1|41319.1|41221.2|41181.2|45
1654042800000|2022-06-01 00:20:00|41336.2|41296.2|41364.1|41324.1|41367|41327|41311.2|41271.2|24
1654043100000|2022-06-01 00:25:00|41361.2|41321.2|41394.1|41354.1|41414.1|41374.1|41347|41307|41
1654043400000|2022-06-01 00:30:00|41388.3|41348.3|41367|41327|41399.1|41359.1|41352|41312|8
1654043700000|2022-06-01 00:35:00|41369.1|41329.1|41399|41359|41409|41369|41369|41329|13
1654044000000|2022-06-01 00:40:00|41404|41364|41401.1|41361.1|41409|41369|41399|41359|2
1654044300000|2022-06-01 00:45:00|41404|41364|41386.9|41346.9|41404|41364|41371.9|41331.9|15
1654044600000|2022-06-01 00:50:00|41381.1|41341.1|41391|41351|41391|41351|41369|41329|8
1654044900000|2022-06-01 00:55:00|41389|41349|41411.8|41371.8|41411.8|41371.8|41386.9|41346.9|14
1654045200000|2022-06-01 01:00:00|41418.9|41378.9|41443.9|41403.9|41473.9|41433.9|41408.9|41368.9|44
1654045500000|2022-06-01 01:05:00|41436.8|41396.8|41406.8|41366.8|41453.9|41413.9|41403.9|41363.9|24
1654045800000|2022-06-01 01:10:00|41408.9|41368.9|41433.9|41393.9|41458.9|41418.9|41386.8|41346.8|43
1654046100000|2022-06-01 01:15:00|41436.8|41396.8|41476.7|41436.7|41486.8|41446.8|41413.9|41373.9|22
1654046400000|2022-06-01 01:20:00|41473.8|41433.8|41446.7|41406.7|41481.7|41441.7|41446.7|41406.7|7
1654046700000|2022-06-01 01:25:00|41441.7|41401.7|41469.6|41429.6|41476.7|41436.7|41433.8|41393.8|25
1654047000000|2022-06-01 01:30:00|41466.7|41426.7|41465.4|41425.4|41477.5|41437.5|41449.6|41409.6|23
1654047300000|2022-06-01 01:35:00|41462.5|41422.5|41445.4|41405.4|41462.5|41422.5|41425.4|41385.4|11
1654047600000|2022-06-01 01:40:00|41447.5|41407.5|41415.4|41375.4|41447.5|41407.5|41397.4|41357.4|16
1654047900000|2022-06-01 01:45:00|41412.4|41372.4|41429.5|41389.5|41442.4|41402.4|41402.4|41362.4|10
1654048200000|2022-06-01 01:50:00|41426.6|41386.6|41444.5|41404.5|41452.4|41412.4|41422.4|41382.4|10
1654048500000|2022-06-01 01:55:00|41452.4|41412.4|41452.4|41412.4|41486.6|41446.6|41444.5|41404.5|26
1654048800000|2022-06-01 02:00:00|41449.5|41409.5|41441.5|41401.5|41454.5|41414.5|41416.5|41376.5|24
1654049100000|2022-06-01 02:05:00|41439.4|41399.4|41446.5|41406.5|41463.6|41423.6|41426.5|41386.5|13
1654049400000|2022-06-01 02:10:00|41444.4|41404.4|41472.3|41432.3|41476.5|41436.5|41434.4|41394.4|13
1654049700000|2022-06-01 02:15:00|41474.4|41434.4|41456.5|41416.5|41474.4|41434.4|41436.5|41396.5|10
1654050000000|2022-06-01 02:20:00|41456.4|41416.4|41459.3|41419.3|41459.4|41419.4|41442.3|41402.3|4
1654050300000|2022-06-01 02:25:00|41462.2|41422.2|41472.2|41432.2|41489.3|41449.3|41459.3|41419.3|5
1654050600000|2022-06-01 02:30:00|41474.3|41434.3|41477.2|41437.2|41515.1|41475.1|41472.2|41432.2|17
1654050900000|2022-06-01 02:35:00|41482.2|41442.2|41492.2|41452.2|41505.1|41465.1|41475.1|41435.1|4
1654051200000|2022-06-01 02:40:00|41488|41448|41495.1|41455.1|41497.2|41457.2|41482.2|41442.2|7
1654051500000|2022-06-01 02:45:00|41497.2|41457.2|41472.1|41432.1|41510.1|41470.1|41472.1|41432.1|10
1654051800000|2022-06-01 02:50:00|41475.1|41435.1|41445|41405|41477.1|41437.1|41442.1|41402.1|10
1654052100000|2022-06-01 02:55:00|41447.1|41407.1|41475|41435|41482.1|41442.1|41447.1|41407.1|17
1654052400000|2022-06-01 03:00:00|41470|41430|41485|41445|41487.1|41447.1|41460|41420|8
1654052700000|2022-06-01 03:05:00|41479.1|41439.1|41522|41482|41522|41482|41479.1|41439.1|69
1654053000000|2022-06-01 03:10:00|41520|41480|41506.2|41466.2|41544.1|41504.1|41506.2|41466.2|13
1654053300000|2022-06-01 03:15:00|41509.1|41469.1|41519.1|41479.1|41521.2|41481.2|41501.2|41461.2|11
1654053600000|2022-06-01 03:20:00|41522|41482|41496.1|41456.1|41546.2|41506.2|41496.1|41456.1|11
1654053900000|2022-06-01 03:25:00|41486.1|41446.1|41509|41469|41509|41469|41459|41419|29
1654054200000|2022-06-01 03:30:00|41506.1|41466.1|41496.1|41456.1|41524|41484|41496.1|41456.1|12
1654054500000|2022-06-01 03:35:00|41498.2|41458.2|41478.1|41438.1|41498.2|41458.2|41476.1|41436.1|4
1654054800000|2022-06-01 03:40:00|41481.1|41441.1|41486|41446|41501.1|41461.1|41481.1|41441.1|7
1654055100000|2022-06-01 03:45:00|41493.1|41453.1|41488.1|41448.1|41501|41461|41486|41446|2
1654055400000|2022-06-01 03:50:00|41486|41446|41458.1|41418.1|41488.1|41448.1|41456|41416|6
1654055700000|2022-06-01 03:55:00|41456|41416|41473|41433|41478.1|41438.1|41456|41416|8
1654056000000|2022-06-01 04:00:00|41476|41436|41483|41443|41485.9|41445.9|41475.9|41435.9|2
1654056300000|2022-06-01 04:05:00|41480.9|41440.9|41465.9|41425.9|41483|41443|41465.9|41425.9|11
1654056600000|2022-06-01 04:10:00|41473|41433|41445|41405|41475.9|41435.9|41445|41405|8
1654056900000|2022-06-01 04:15:00|41448|41408|41445.9|41405.9|41448|41408|41443|41403|5
1654057200000|2022-06-01 04:20:00|41442.9|41402.9|41457.9|41417.9|41460.8|41420.8|41442.9|41402.9|4
1654057500000|2022-06-01 04:25:00|41455.8|41415.8|41442.9|41402.9|41457.9|41417.9|41442.9|41402.9|0
1654057800000|2022-06-01 04:30:00|41440|41400|41412.9|41372.9|41440|41400|41365|41325|33
1654058100000|2022-06-01 04:35:00|41415.8|41375.8|41435.8|41395.8|41435.8|41395.8|41392.9|41352.9|6
1654058400000|2022-06-01 04:40:00|41430.8|41390.8|41415.7|41375.7|41430.8|41390.8|41415.7|41375.7|4
1654058700000|2022-06-01 04:45:00|41412.8|41372.8|41409.9|41369.9|41427.8|41387.8|41407.8|41367.8|5
1654059000000|2022-06-01 04:50:00|41419.9|41379.9|41425.7|41385.7|41425.7|41385.7|41400.7|41360.7|14
1654059300000|2022-06-01 04:55:00|41427.8|41387.8|41377.7|41337.7|41427.8|41387.8|41375.7|41335.7|11
1654059600000|2022-06-01 05:00:00|41375.7|41335.7|41415.6|41375.6|41415.7|41375.7|41372.7|41332.7|9
1654059900000|2022-06-01 05:05:00|41420.6|41380.6|41380.6|41340.6|41420.6|41380.6|41380.6|41340.6|5
1654060200000|2022-06-01 05:10:00|41377.7|41337.7|41380.6|41340.6|41395.6|41355.6|41370.6|41330.6|3
1654060500000|2022-06-01 05:15:00|41378.5|41338.5|41367.6|41327.6|41392.7|41352.7|41364.7|41324.7|23
1654060800000|2022-06-01 05:20:00|41369.7|41329.7|41387.6|41347.6|41387.6|41347.6|41364.7|41324.7|13
1654061100000|2022-06-01 05:25:00|41390.5|41350.5|41375.5|41335.5|41395.5|41355.5|41367.6|41327.6|8
1654061400000|2022-06-01 05:30:00|41370.5|41330.5|41315.5|41275.5|41380.5|41340.5|41310.5|41270.5|32
1654061700000|2022-06-01 05:35:00|41317.6|41277.6|41318.4|41278.4|41340.5|41300.5|41302.6|41262.6|15
1654062000000|2022-06-01 05:40:00|41325.5|41285.5|41340.5|41300.5|41345.5|41305.5|41325.5|41285.5|9
1654062300000|2022-06-01 05:45:00|41342.5|41302.5|41327.5|41287.5|41350.5|41310.5|41327.5|41287.5|12
1654062600000|2022-06-01 05:50:00|41317.5|41277.5|41345.4|41305.4|41345.4|41305.4|41317.5|41277.5|12
1654062900000|2022-06-01 05:55:00|41347.5|41307.5|41342.5|41302.5|41357.5|41317.5|41339.5|41299.5|6
1654063200000|2022-06-01 06:00:00|41344.5|41304.5|41377.4|41337.4|41377.4|41337.4|41344.5|41304.5|14
1654063500000|2022-06-01 06:05:00|41380.4|41340.4|41381.5|41341.5|41410.3|41370.3|41370.3|41330.3|19
1654063800000|2022-06-01 06:10:00|41379.5|41339.5|41398.2|41358.2|41410.3|41370.3|41372.4|41332.4|12
1654064100000|2022-06-01 06:15:00|41393.2|41353.2|41370.3|41330.3|41403.2|41363.2|41360.3|41320.3|9
1654064400000|2022-06-01 06:20:00|41378.2|41338.2|41388.2|41348.2|41388.2|41348.2|41358.2|41318.2|4
1654064700000|2022-06-01 06:25:00|41385.3|41345.3|41378.2|41338.2|41391.1|41351.1|41370.2|41330.2|13
1654065000000|2022-06-01 06:30:00|41375.2|41335.2|41383.1|41343.1|41383.1|41343.1|41370.2|41330.2|6
1654065300000|2022-06-01 06:35:00|41380.2|41340.2|41461|41421|41466|41426|41378.1|41338.1|36
1654065600000|2022-06-01 06:40:00|41458.1|41418.1|41473.1|41433.1|41481|41441|41446|41406|16
1654065900000|2022-06-01 06:45:00|41478.1|41438.1|41476|41436|41483.9|41443.9|41471|41431|7
1654066200000|2022-06-01 06:50:00|41473.9|41433.9|41476|41436|41476|41436|41441|41401|15
1654066500000|2022-06-01 06:55:00|41473.9|41433.9|41500.9|41460.9|41511|41471|41463.9|41423.9|29
1654066800000|2022-06-01 07:00:00|41505.9|41465.9|41500.9|41460.9|41513.9|41473.9|41487.1|41447.1|21
1654067100000|2022-06-01 07:05:00|41505.9|41465.9|41535|41495|41538|41498|41478|41438|39
1654067400000|2022-06-01 07:10:00|41533|41493|41545|41505|41550|41510|41530|41490|28
1654067700000|2022-06-01 07:15:00|41542.1|41502.1|41515|41475|41542.1|41502.1|41502.1|41462.1|46
1654068000000|2022-06-01 07:20:00|41512.9|41472.9|41515|41475|41520|41480|41504.1|41464.1|9
1654068300000|2022-06-01 07:25:00|41509.1|41469.1|41524.9|41484.9|41539.9|41499.9|41507|41467|29
1654068600000|2022-06-01 07:30:00|41527|41487|41532|41492|41537|41497|41504.9|41464.9|16
1654068900000|2022-06-01 07:35:00|41534.9|41494.9|41532|41492|41549.9|41509.9|41532|41492|34
1654069200000|2022-06-01 07:40:00|41529.9|41489.9|41529.9|41489.9|41539.9|41499.9|41516.9|41476.9|15
1654069500000|2022-06-01 07:45:00|41531.9|41491.9|41527.8|41487.8|41539.9|41499.9|41507.8|41467.8|29
1654069800000|2022-06-01 07:50:00|41532.8|41492.8|41539.8|41499.8|41552.8|41512.8|41527.8|41487.8|37
1654070100000|2022-06-01 07:55:00|41537.8|41497.8|41542.7|41502.7|41549.8|41509.8|41537.7|41497.7|23
1654070400000|2022-06-01 08:00:00|41539.8|41499.8|41499.8|41459.8|41539.8|41499.8|41487.7|41447.7|13
1654070700000|2022-06-01 08:05:00|41497.7|41457.7|41527.7|41487.7|41529.8|41489.8|41497.7|41457.7|11
1654071000000|2022-06-01 08:10:00|41529.7|41489.7|41517.7|41477.7|41537.7|41497.7|41517.7|41477.7|3
1654071300000|2022-06-01 08:15:00|41519.7|41479.7|41517.6|41477.6|41537.6|41497.6|41512.6|41472.6|9
1654071600000|2022-06-01 08:20:00|41514.7|41474.7|41527.6|41487.6|41527.6|41487.6|41512.6|41472.6|5
1654071900000|2022-06-01 08:25:00|41519.7|41479.7|41507.6|41467.6|41527.6|41487.6|41499.6|41459.6|13
1654072200000|2022-06-01 08:30:00|41509.6|41469.6|41497.6|41457.6|41514.6|41474.6|41479.6|41439.6|10
1654072500000|2022-06-01 08:35:00|41502.6|41462.6|41532.5|41492.5|41537.5|41497.5|41489.6|41449.6|61
1654072800000|2022-06-01 08:40:00|41524.6|41484.6|41536.6|41496.6|41536.6|41496.6|41519.6|41479.6|6
1654073100000|2022-06-01 08:45:00|41539.6|41499.6|41564.6|41524.6|41576.6|41536.6|41534.6|41494.6|28
1654073400000|2022-06-01 08:50:00|41564.5|41524.5|41584.5|41544.5|41584.5|41544.5|41559.5|41519.5|13
1654073700000|2022-06-01 08:55:00|41574.5|41534.5|41584.5|41544.5|41589.5|41549.5|41569.5|41529.5|5
1654074000000|2022-06-01 09:00:00|41586.6|41546.6|41552.4|41512.4|41591.6|41551.6|41537.4|41497.4|14
1654074300000|2022-06-01 09:05:00|41554.5|41514.5|41529.5|41489.5|41584.5|41544.5|41529.5|41489.5|11
1654074600000|2022-06-01 09:10:00|41527.4|41487.4|41548.6|41508.6|41548.6|41508.6|41516.5|41476.5|31
1654074900000|2022-06-01 09:15:00|41551.5|41511.5|41547.3|41507.3|41551.5|41511.5|41534.4|41494.4|8
1654075200000|2022-06-01 09:20:00|41542.3|41502.3|41562.3|41522.3|41562.3|41522.3|41532.3|41492.3|8
1654075500000|2022-06-01 09:25:00|41577.3|41537.3|41572.3|41532.3|41582.3|41542.3|41572.3|41532.3|15
1654075800000|2022-06-01 09:30:00|41577.3|41537.3|41549.9|41509.9|41580.2|41540.2|41549.9|41509.9|53
1654076100000|2022-06-01 09:35:00|41532.8|41492.8|41544.9|41504.9|41546.9|41506.9|41514.9|41474.9|15
1654076400000|2022-06-01 09:40:00|41546.9|41506.9|41579.9|41539.9|41579.9|41539.9|41544.9|41504.9|35
1654076700000|2022-06-01 09:45:00|41576.9|41536.9|41571.9|41531.9|41597.8|41557.8|41561.9|41521.9|31
1654077000000|2022-06-01 09:50:00|41574|41534|41553.9|41513.9|41576.9|41536.9|41551|41511|29
1654077300000|2022-06-01 09:55:00|41556.9|41516.9|41519.8|41479.8|41571|41531|41507.7|41467.7|40
1654077600000|2022-06-01 10:00:00|41516.8|41476.8|41514.8|41474.8|41551.8|41511.8|41489.8|41449.8|48
1654077900000|2022-06-01 10:05:00|41506.8|41466.8|41454.7|41414.7|41514.8|41474.8|41444.7|41404.7|11
1654078200000|2022-06-01 10:10:00|41456.8|41416.8|41504.7|41464.7|41511.8|41471.8|41456.8|41416.8|32
1654078500000|2022-06-01 10:15:00|41506.8|41466.8|41516.8|41476.8|41531.8|41491.8|41504.7|41464.7|14
1654078800000|2022-06-01 10:20:00|41534.7|41494.7|41549.7|41509.7|41556.7|41516.7|41534.7|41494.7|13
1654079100000|2022-06-01 10:25:00|41546.7|41506.7|41538.8|41498.8|41569.7|41529.7|41520.8|41480.8|128
1654079400000|2022-06-01 10:30:00|41540.8|41500.8|41518.7|41478.7|41540.8|41500.8|41500.8|41460.8|36
1654079700000|2022-06-01 10:35:00|41520.8|41480.8|41543.7|41503.7|41592.8|41552.8|41518.7|41478.7|35
1654080000000|2022-06-01 10:40:00|41530.8|41490.8|41525.8|41485.8|41533.7|41493.7|41518.7|41478.7|13
1654080300000|2022-06-01 10:45:00|41535.8|41495.8|41550.7|41510.7|41563.7|41523.7|41530.8|41490.8|16
1654080600000|2022-06-01 10:50:00|41545.7|41505.7|41615.7|41575.7|41615.7|41575.7|41540.7|41500.7|37
1654080900000|2022-06-01 10:55:00|41612.8|41572.8|41543.6|41503.6|41617.8|41577.8|41540.7|41500.7|73
1654081200000|2022-06-01 11:00:00|41548.6|41508.6|41615.7|41575.7|41617.7|41577.7|41530.7|41490.7|31
1654081500000|2022-06-01 11:05:00|41605.7|41565.7|41580.6|41540.6|41617.7|41577.7|41580.6|41540.6|9
1654081800000|2022-06-01 11:10:00|41585.6|41545.6|41590.6|41550.6|41592.7|41552.7|41577.7|41537.7|21
1654082100000|2022-06-01 11:15:00|41587.7|41547.7|41570.6|41530.6|41587.7|41547.7|41557.7|41517.7|33
1654082400000|2022-06-01 11:20:00|41575.6|41535.6|41570.6|41530.6|41580.6|41540.6|41563.5|41523.5|21
1654082700000|2022-06-01 11:25:00|41590.6|41550.6|41598.5|41558.5|41610.6|41570.6|41578.5|41538.5|24
1654083000000|2022-06-01 11:30:00|41600.6|41560.6|41588.5|41548.5|41620.5|41580.5|41586.4|41546.4|35
1654083300000|2022-06-01 11:35:00|41590.5|41550.5|41578.5|41538.5|41610.5|41570.5|41565.5|41525.5|70
1654083600000|2022-06-01 11:40:00|41588.5|41548.5|41558.4|41518.4|41605.5|41565.5|41521.4|41481.4|40
1654083900000|2022-06-01 11:45:00|41563.4|41523.4|41519.3|41479.3|41582.5|41542.5|41511.4|41471.4|35
1654084200000|2022-06-01 11:50:00|41516.4|41476.4|41528.4|41488.4|41530.4|41490.4|41494.3|41454.3|42
1654084500000|2022-06-01 11:55:00|41523.4|41483.4|41548.4|41508.4|41558.4|41518.4|41513.4|41473.4|16
1654084800000|2022-06-01 12:00:00|41553.4|41513.4|41563.3|41523.3|41585.4|41545.4|41527.5|41487.5|70
1654085100000|2022-06-01 12:05:00|41570.4|41530.4|41505.4|41465.4|41580.4|41540.4|41505.4|41465.4|34
1654085400000|2022-06-01 12:10:00|41512.4|41472.4|41482.4|41442.4|41525.4|41485.4|41480.3|41440.3|39
1654085700000|2022-06-01 12:15:00|41487.4|41447.4|41485.3|41445.3|41528.3|41488.3|41468.3|41428.3|44
1654086000000|2022-06-01 12:20:00|41482.4|41442.4|41420.3|41380.3|41482.4|41442.4|41410.3|41370.3|39
1654086300000|2022-06-01 12:25:00|41418.2|41378.2|41422.3|41382.3|41430.3|41390.3|41412.3|41372.3|55
1654086600000|2022-06-01 12:30:00|41425.3|41385.3|41510.2|41470.2|41518.2|41478.2|41418.2|41378.2|49
1654086900000|2022-06-01 12:35:00|41520.2|41480.2|41523.2|41483.2|41535.2|41495.2|41511.1|41471.1|11
1654087200000|2022-06-01 12:40:00|41526.1|41486.1|41465.2|41425.2|41526.1|41486.1|41465.2|41425.2|43
1654090200000|2022-06-01 13:30:00|41609.1|41569.1|41648.2|41608.2|41741.1|41701.1|41564.1|41524.1|1316
1654090500000|2022-06-01 13:35:00|41652.3|41612.3|41675.4|41635.4|41720.4|41680.4|41518.2|41478.2|813
1654090800000|2022-06-01 13:40:00|41683.4|41643.4|41540.2|41500.2|41686.3|41646.3|41428.1|41388.1|555
1654091100000|2022-06-01 13:45:00|41543.1|41503.1|41626|41586|41678.1|41638.1|41454|41414|474
1654091400000|2022-06-01 13:50:00|41630.1|41590.1|41521.9|41481.9|41640.1|41600.1|41489.9|41449.9|377
1654091700000|2022-06-01 13:55:00|41519.9|41479.9|41496|41456|41551.9|41511.9|41491|41451|195
1654092000000|2022-06-01 14:00:00|41491|41451|41543.9|41503.9|41563.9|41523.9|41439.8|41399.8|380
1654092300000|2022-06-01 14:05:00|41541.9|41501.9|41515.9|41475.9|41621.9|41581.9|41443.9|41403.9|317
1654092600000|2022-06-01 14:10:00|41528|41488|41265.7|41225.7|41598.9|41558.9|41255.7|41215.7|639
1654092900000|2022-06-01 14:15:00|41261.6|41221.6|41397.7|41357.7|41433.9|41393.9|41257.7|41217.7|451
1654093200000|2022-06-01 14:20:00|41392.7|41352.7|41310.6|41270.6|41397.7|41357.7|41292.7|41252.7|290
1654093500000|2022-06-01 14:25:00|41307.7|41267.7|41197.7|41157.7|41332.7|41292.7|41195.6|41155.6|326
1654093800000|2022-06-01 14:30:00|41195.6|41155.6|41065.6|41025.6|41212.7|41172.7|41065.6|41025.6|478
1654094100000|2022-06-01 14:35:00|41063.6|41023.6|41182.8|41142.8|41197.8|41157.8|40943.5|40903.5|538
1654094400000|2022-06-01 14:40:00|41180.8|41140.8|41236|41196|41274|41234|41114|41074|708
1654094700000|2022-06-01 14:45:00|41231|41191|41173.9|41133.9|41244|41204|41091.9|41051.9|443
1654095000000|2022-06-01 14:50:00|41176.9|41136.9|41065.9|41025.9|41206|41166|41045.9|41005.9|350
1654095300000|2022-06-01 14:55:00|41058|41018|41088|41048|41148|41108|41031.9|40991.9|360
1654095600000|2022-06-01 15:00:00|41093|41053|40963.9|40923.9|41125.9|41085.9|40878.9|40838.9|387
1654095900000|2022-06-01 15:05:00|40955.9|40915.9|40993.8|40953.8|41026.8|40986.8|40901.8|40861.8|377
1654096200000|2022-06-01 15:10:00|41005.9|40965.9|40921.8|40881.8|41045.9|41005.9|40908.8|40868.8|292
1654096500000|2022-06-01 15:15:00|40916.8|40876.8|40924|40884|40984|40944|40901|40861|256
1654096800000|2022-06-01 15:20:00|40914|40874|40881.2|40841.2|40919.9|40879.9|40821|40781|309
1654097100000|2022-06-01 15:25:00|40879.2|40839.2|40903.9|40863.9|40932.1|40892.1|40798|40758|336
1654097400000|2022-06-01 15:30:00|40898.9|40858.9|40915.9|40875.9|40924.8|40884.8|40829.8|40789.8|253
1654097700000|2022-06-01 15:35:00|40918|40878|40863|40823|40936.9|40896.9|40838|40798|350
1654098000000|2022-06-01 15:40:00|40860|40820|40839.1|40799.1|40922|40882|40839.1|40799.1|193
1654098300000|2022-06-01 15:45:00|40832|40792|40899.9|40859.9|40909.9|40869.9|40812|40772|178
1654098600000|2022-06-01 15:50:00|40907.9|40867.9|41039.9|40999.9|41054.9|41014.9|40825.9|40785.9|483
1654098900000|2022-06-01 15:55:00|41044|41004|40994|40954|41108.1|41068.1|40984|40944|222
1654099200000|2022-06-01 16:00:00|40988|40948|40994.1|40954.1|41014.1|40974.1|40973|40933|308
1654099500000|2022-06-01 16:05:00|40996.2|40956.2|40940|40900|41064.1|41024.1|40937.1|40897.1|409
1654099800000|2022-06-01 16:10:00|40950|40910|40930|40890|40988|40948|40917|40877|159
1654100100000|2022-06-01 16:15:00|40940|40900|40952|40912|41044.1|41004.1|40932|40892|216
1654100400000|2022-06-01 16:20:00|40950|40910|40996.1|40956.1|41066.1|41026.1|40950|40910|193
1654100700000|2022-06-01 16:25:00|40994|40954|41164.2|41124.2|41195.1|41155.1|40986.1|40946.1|511
1654101000000|2022-06-01 16:30:00|41162.1|41122.1|41094.2|41054.2|41177.1|41137.1|41067.1|41027.1|364
1654101300000|2022-06-01 16:35:00|41096.2|41056.2|41033.2|40993.2|41144.1|41104.1|41033.2|40993.2|202
1654101600000|2022-06-01 16:40:00|41036.2|40996.2|41065|41025|41100.2|41060.2|41029.1|40989.1|260
1654101900000|2022-06-01 16:45:00|41062.1|41022.1|41036.1|40996.1|41103.2|41063.2|41023.1|40983.1|295
1654102200000|2022-06-01 16:50:00|41033.1|40993.1|41096.1|41056.1|41106.1|41066.1|41033.1|40993.1|150
1654102500000|2022-06-01 16:55:00|41098.1|41058.1|41037.1|40997.1|41116.1|41076.1|41027.1|40987.1|175
1654102800000|2022-06-01 17:00:00|41032.1|40992.1|41077.1|41037.1|41092.1|41052.1|41027.1|40987.1|131
1654103100000|2022-06-01 17:05:00|41070.1|41030.1|41076|41036|41096|41056|41046|41006|117
1654103400000|2022-06-01 17:10:00|41073|41033|41108|41068|41148|41108|41073|41033|220
1654103700000|2022-06-01 17:15:00|41105.9|41065.9|41152.9|41112.9|41160|41120|41092.9|41052.9|211
1654104000000|2022-06-01 17:20:00|41155.9|41115.9|41174|41134|41276.1|41236.1|41152|41112|254
1654104300000|2022-06-01 17:25:00|41179.9|41139.9|41274|41234|41274|41234|41179.9|41139.9|438
1654104600000|2022-06-01 17:30:00|41271|41231|41231.9|41191.9|41319|41279|41209.9|41169.9|171
1654104900000|2022-06-01 17:35:00|41229.9|41189.9|41242.8|41202.8|41249.9|41209.9|41132.8|41092.8|238
1654105200000|2022-06-01 17:40:00|41239.9|41199.9|41156.7|41116.7|41331.9|41291.9|41153.7|41113.7|297
1654105500000|2022-06-01 17:45:00|41153.7|41113.7|41117.6|41077.6|41180.7|41140.7|41117.6|41077.6|179
1654105800000|2022-06-01 17:50:00|41119.6|41079.6|41171.6|41131.6|41183.7|41143.7|41117.6|41077.6|217
1654106100000|2022-06-01 17:55:00|41163.7|41123.7|41121.6|41081.6|41221.6|41181.6|41118.6|41078.6|171
1654106400000|2022-06-01 18:00:00|41131.6|41091.6|41107.5|41067.5|41171.6|41131.6|41084.5|41044.5|242
1654106700000|2022-06-01 18:05:00|41097.5|41057.5|40994.5|40954.5|41097.5|41057.5|40960.5|40920.5|460
1654107000000|2022-06-01 18:10:00|40997.5|40957.5|40935.6|40895.6|41132.6|41092.6|40920.6|40880.6|1480
1654107300000|2022-06-01 18:15:00|40937.6|40897.6|40970.5|40930.5|41059.6|41019.6|40925.6|40885.6|579
1654128000000|2022-06-02 00:00:00|41015.4|40975.4|40871.4|40831.4|41015.4|40975.4|40853.4|40813.4|242
1654128300000|2022-06-02 00:05:00|40878.4|40838.4|40929.3|40889.3|40929.3|40889.3|40848.4|40808.4|29
1654128600000|2022-06-02 00:10:00|40923.4|40883.4|40867.3|40827.3|40923.4|40883.4|40851.3|40811.3|19
1654128900000|2022-06-02 00:15:00|40864.3|40824.3|40871.3|40831.3|40874.3|40834.3|40837.3|40797.3|27
1654129200000|2022-06-02 00:20:00|40868.3|40828.3|40867.2|40827.2|40896.3|40856.3|40864.3|40824.3|19
1654129500000|2022-06-02 00:25:00|40865.2|40825.2|40878.2|40838.2|40888.3|40848.3|40865.2|40825.2|15
1654129800000|2022-06-02 00:30:00|40874.2|40834.2|40894.2|40854.2|40898.2|40858.2|40866.2|40826.2|6
1654130100000|2022-06-02 00:35:00|40891.2|40851.2|40844.2|40804.2|40891.2|40851.2|40844.2|40804.2|17
1654130400000|2022-06-02 00:40:00|40842.1|40802.1|40847.1|40807.1|40849.1|40809.1|40834.2|40794.2|5
1654130700000|2022-06-02 00:45:00|40849.1|40809.1|40851.1|40811.1|40859.1|40819.1|40842.1|40802.1|10
1654131000000|2022-06-02 00:50:00|40854.1|40814.1|40851.1|40811.1|40857.1|40817.1|40839.1|40799.1|11
1654131300000|2022-06-02 00:55:00|40848.1|40808.1|40851|40811|40856|40816|40841.1|40801.1|6
1654131600000|2022-06-02 01:00:00|40841|40801|40875|40835|40878|40838|40819|40779|48
1654131900000|2022-06-02 01:05:00|40872|40832|40845|40805|40875|40835|40835|40795|18
1654132200000|2022-06-02 01:10:00|40840|40800|40865|40825|40875|40835|40840|40800|8
1654132500000|2022-06-02 01:15:00|40863|40823|40844.9|40804.9|40863|40823|40842.9|40802.9|5
1654132800000|2022-06-02 01:20:00|40847.9|40807.9|40854.9|40814.9|40860.9|40820.9|40842.9|40802.9|4
1654133100000|2022-06-02 01:25:00|40852.9|40812.9|40854.9|40814.9|40872.9|40832.9|40842.9|40802.9|7
1654133400000|2022-06-02 01:30:00|40849.9|40809.9|40882.8|40842.8|40882.8|40842.8|40842.9|40802.9|18
1654133700000|2022-06-02 01:35:00|40880.8|40840.8|40892.8|40852.8|40909.8|40869.8|40874.8|40834.8|22
1654134000000|2022-06-02 01:40:00|40894.8|40854.8|40864.8|40824.8|40894.8|40854.8|40862.8|40822.8|11
1654134300000|2022-06-02 01:45:00|40870.8|40830.8|40884.7|40844.7|40894.8|40854.8|40870.8|40830.8|11
1654134600000|2022-06-02 01:50:00|40882.7|40842.7|40928.7|40888.7|40936.7|40896.7|40874.7|40834.7|55
1654134900000|2022-06-02 01:55:00|40924.7|40884.7|40918.7|40878.7|40924.7|40884.7|40876.7|40836.7|29
1654135200000|2022-06-02 02:00:00|40916.7|40876.7|40931.7|40891.7|40943.7|40903.7|40876.7|40836.7|45
1654135500000|2022-06-02 02:05:00|40948.7|40908.7|40981.6|40941.6|40981.6|40941.6|40941.6|40901.6|33
1654135800000|2022-06-02 02:10:00|40975.6|40935.6|41001.6|40961.6|41001.6|40961.6|40971.6|40931.6|47
1654136100000|2022-06-02 02:15:00|41018.6|40978.6|40994.6|40954.6|41034.6|40994.6|40991.6|40951.6|19
1654136400000|2022-06-02 02:20:00|40991.6|40951.6|41008.5|40968.5|41029.5|40989.5|40991.6|40951.6|12
1654136700000|2022-06-02 02:25:00|41003.5|40963.5|41004.5|40964.5|41006.5|40966.5|40983.5|40943.5|11
1654137000000|2022-06-02 02:30:00|41006.5|40966.5|41034.5|40994.5|41036.5|40996.5|40991.5|40951.5|15
1654137300000|2022-06-02 02:35:00|41036.5|40996.5|41054.4|41014.4|41054.4|41014.4|41026.5|40986.5|12
1654137600000|2022-06-02 02:40:00|41044.4|41004.4|41044.4|41004.4|41054.4|41014.4|41026.4|40986.4|26
1654137900000|2022-06-02 02:45:00|41041.4|41001.4|41066.4|41026.4|41069.4|41029.4|41038.4|40998.4|19
1654138200000|2022-06-02 02:50:00|41063.4|41023.4|41084.3|41044.3|41084.3|41044.3|41052.3|41012.3|37
1654138500000|2022-06-02 02:55:00|41081.3|41041.3|41087.3|41047.3|41099.3|41059.3|41079.3|41039.3|3
1654138800000|2022-06-02 03:00:00|41089.3|41049.3|41097.3|41057.3|41122.3|41082.3|41089.3|41049.3|15
1654139100000|2022-06-02 03:05:00|41102.3|41062.3|41112.2|41072.2|41122.3|41082.3|41097.3|41057.3|11
1654139400000|2022-06-02 03:10:00|41105.2|41065.2|41115.2|41075.2|41120.2|41080.2|41092.2|41052.2|5
1654139700000|2022-06-02 03:15:00|41120.2|41080.2|41097.2|41057.2|41122.2|41082.2|41097.2|41057.2|8
1654140000000|2022-06-02 03:20:00|41103.2|41063.2|41105.1|41065.1|41117.2|41077.2|41095.2|41055.2|18
1654140300000|2022-06-02 03:25:00|41103.1|41063.1|41095.1|41055.1|41103.1|41063.1|41088.1|41048.1|5
1654140600000|2022-06-02 03:30:00|41098.1|41058.1|41038.1|40998.1|41101.1|41061.1|41038.1|40998.1|20
1654140900000|2022-06-02 03:35:00|41033.1|40993.1|41043.1|41003.1|41043.1|41003.1|41028.1|40988.1|4
1654141200000|2022-06-02 03:40:00|41043|41003|41000|40960|41045|41005|41000|40960|15
1654141500000|2022-06-02 03:45:00|41003|40963|40992|40952|41003|40963|40985|40945|1
1654141800000|2022-06-02 03:50:00|40997|40957|41002|40962|41002|40962|40997|40957|2
1654142100000|2022-06-02 03:55:00|41004|40964|41001.9|40961.9|41015|40975|41001.9|40961.9|4
1654142400000|2022-06-02 04:00:00|41003.9|40963.9|41026.9|40986.9|41026.9|40986.9|41001.9|40961.9|6
1654142700000|2022-06-02 04:05:00|41023.9|40983.9|41016.9|40976.9|41030.9|40990.9|41011.9|40971.9|2
1654143000000|2022-06-02 04:10:00|41011.9|40971.9|41013.8|40973.8|41019.9|40979.9|41011.9|40971.9|0
1654143300000|2022-06-02 04:15:00|41011.8|40971.8|40999.8|40959.8|41016.8|40976.8|40996.8|40956.8|8
1654143600000|2022-06-02 04:20:00|40992.8|40952.8|40976.8|40936.8|40992.8|40952.8|40976.8|40936.8|1
1654143900000|2022-06-02 04:25:00|40974.8|40934.8|40946.7|40906.7|40979.8|40939.8|40923.7|40883.7|12
1654144200000|2022-06-02 04:30:00|40943.7|40903.7|40946.7|40906.7|40968.7|40928.7|40941.7|40901.7|13
1654144500000|2022-06-02 04:35:00|40944.7|40904.7|40949.7|40909.7|40949.7|40909.7|40934.7|40894.7|5
1654144800000|2022-06-02 04:40:00|40966.7|40926.7|40959.7|40919.7|40966.7|40926.7|40944.7|40904.7|5
1654145100000|2022-06-02 04:45:00|40959.6|40919.6|40936.6|40896.6|40959.6|40919.6|40936.6|40896.6|2
1654145400000|2022-06-02 04:50:00|40921.6|40881.6|40936.6|40896.6|40941.6|40901.6|40918.6|40878.6|8
1654145700000|2022-06-02 04:55:00|40939.6|40899.6|40939.6|40899.6|40949.6|40909.6|40939.6|40899.6|1
1654146000000|2022-06-02 05:00:00|40941.6|40901.6|40911.5|40871.5|40943.6|40903.6|40911.5|40871.5|1
1654146300000|2022-06-02 05:05:00|40914.5|40874.5|40911.5|40871.5|40929.5|40889.5|40894.5|40854.5|5
1654146600000|2022-06-02 05:10:00|40906.5|40866.5|40901.5|40861.5|40909.5|40869.5|40901.5|40861.5|2
1654146900000|2022-06-02 05:15:00|40891.5|40851.5|40906.4|40866.4|40909.4|40869.4|40881.4|40841.4|9
1654147200000|2022-06-02 05:20:00|40909.4|40869.4|40899.4|40859.4|40909.4|40869.4|40891.4|40851.4|0
1654147500000|2022-06-02 05:25:00|40906.4|40866.4|40916.4|40876.4|40919.4|40879.4|40906.4|40866.4|1
1654147800000|2022-06-02 05:30:00|40929.4|40889.4|40986.3|40946.3|40996.4|40956.4|40926.4|40886.4|17
1654148100000|2022-06-02 05:35:00|40984.3|40944.3|40929.3|40889.3|41002.3|40962.3|40921.3|40881.3|7
1654148400000|2022-06-02 05:40:00|40926.3|40886.3|40926.3|40886.3|40941.3|40901.3|40911.3|40871.3|10
1654148700000|2022-06-02 05:45:00|40931.3|40891.3|40956.2|40916.2|40976.3|40936.3|40929.3|40889.3|7
1654149000000|2022-06-02 05:50:00|40951.2|40911.2|40941.2|40901.2|40961.2|40921.2|40941.2|40901.2|6
1654149300000|2022-06-02 05:55:00|40944.2|40904.2|40961.2|40921.2|40961.2|40921.2|40924.2|40884.2|6
1654149600000|2022-06-02 06:00:00|40968.2|40928.2|40957.2|40917.2|40976.2|40936.2|40944.2|40904.2|19
1654149900000|2022-06-02 06:05:00|40954.2|40914.2|40942.1|40902.1|40962.2|40922.2|40913.1|40873.1|18
1654150200000|2022-06-02 06:10:00|40936.1|40896.1|40929.1|40889.1|40942.1|40902.1|40919.1|40879.1|5
1654150500000|2022-06-02 06:15:00|40926.1|40886.1|40923.1|40883.1|40930.1|40890.1|40901.1|40861.1|22
1654150800000|2022-06-02 06:20:00|40925|40885|40906|40866|40926.1|40886.1|40903|40863|15
1654151100000|2022-06-02 06:25:00|40903|40863|40891|40851|40909|40869|40881|40841|13
1654151400000|2022-06-02 06:30:00|40886|40846|40923|40883|40926|40886|40881|40841|7
1654151700000|2022-06-02 06:35:00|40926|40886|40940.9|40900.9|40952.9|40912.9|40926|40886|12
1654152000000|2022-06-02 06:40:00|40942.9|40902.9|40979.9|40939.9|40982.9|40942.9|40934.9|40894.9|14
1654152300000|2022-06-02 06:45:00|40977.9|40937.9|40937.9|40897.9|40977.9|40937.9|40937.9|40897.9|10
1654152600000|2022-06-02 06:50:00|40940.9|40900.9|40960.8|40920.8|40970.8|40930.8|40940.9|40900.9|6
1654152900000|2022-06-02 06:55:00|40962.8|40922.8|40996.8|40956.8|40999.8|40959.8|40962.8|40922.8|20
1654153200000|2022-06-02 07:00:00|40992.8|40952.8|41039.8|40999.8|41046.7|41006.7|40986.8|40946.8|18
1654153500000|2022-06-02 07:05:00|41034.8|40994.8|40999.7|40959.7|41039.8|40999.8|40986.7|40946.7|23
1654153800000|2022-06-02 07:10:00|41006.7|40966.7|40986.7|40946.7|41014.7|40974.7|40986.7|40946.7|11
1654154100000|2022-06-02 07:15:00|40989.7|40949.7|41019.7|40979.7|41019.7|40979.7|40989.7|40949.7|9
1654154400000|2022-06-02 07:20:00|41021.7|40981.7|41029.6|40989.6|41034.7|40994.7|41019.6|40979.6|6
1654154700000|2022-06-02 07:25:00|41027.6|40987.6|41059.6|41019.6|41069.6|41029.6|41026.6|40986.6|12
1654155000000|2022-06-02 07:30:00|41039.6|40999.6|41019.6|40979.6|41039.6|40999.6|41009.6|40969.6|14
1654155300000|2022-06-02 07:35:00|41029.6|40989.6|41039.5|40999.5|41047.6|41007.6|41029.6|40989.6|13
1654155600000|2022-06-02 07:40:00|41037.5|40997.5|41076.5|41036.5|41082.5|41042.5|41032.5|40992.5|19
1654155900000|2022-06-02 07:45:00|41081.5|41041.5|41076.5|41036.5|41081.5|41041.5|41056.5|41016.5|20
1654156200000|2022-06-02 07:50:00|41073.4|41033.4|41056.4|41016.4|41073.4|41033.4|41051.5|41011.5|10
1654156500000|2022-06-02 07:55:00|41054.4|41014.4|41102.4|41062.4|41104.4|41064.4|41051.4|41011.4|12
1654156800000|2022-06-02 08:00:00|41099.4|41059.4|41109.4|41069.4|41114.4|41074.4|41096.4|41056.4|4
1654157100000|2022-06-02 08:05:00|41111.4|41071.4|41124.3|41084.3|41124.3|41084.3|41084.4|41044.4|10
1654157400000|2022-06-02 08:10:00|41129.3|41089.3|41132.3|41092.3|41144.3|41104.3|41112.3|41072.3|44
1654157700000|2022-06-02 08:15:00|41129.3|41089.3|41086.3|41046.3|41136.3|41096.3|41084.3|41044.3|45
1654158000000|2022-06-02 08:20:00|41089.3|41049.3|41046.2|41006.2|41099.3|41059.3|41046.2|41006.2|20
1654158300000|2022-06-02 08:25:00|41048.2|41008.2|41019.2|40979.2|41054.3|41014.3|41014.2|40974.2|12
1654158600000|2022-06-02 08:30:00|41016.2|40976.2|41029.2|40989.2|41029.2|40989.2|40996.2|40956.2|15
1654158900000|2022-06-02 08:35:00|41026.2|40986.2|41033.1|40993.1|41040.1|41000.1|41010.1|40970.1|9
1654159200000|2022-06-02 08:40:00|41036.1|40996.1|41040.1|41000.1|41040.1|41000.1|41020.1|40980.1|6
1654159500000|2022-06-02 08:45:00|41038.1|40998.1|41040|41000|41060.1|41020.1|41023.1|40983.1|12
1654159800000|2022-06-02 08:50:00|41050|41010|41050|41010|41050|41010|41040|41000|0
1654160100000|2022-06-02 08:55:00|41048|41008|41068|41028|41068|41028|41048|41008|14
1654160400000|2022-06-02 09:00:00|41058|41018|41053|41013|41066|41026|41048|41008|38
1654160700000|2022-06-02 09:05:00|41051|41011|41027.9|40987.9|41051|41011|41024.9|40984.9|17
1654161000000|2022-06-02 09:10:00|41022.9|40982.9|41047.9|41007.9|41067.9|41027.9|41022.9|40982.9|22
1654161300000|2022-06-02 09:15:00|41057.9|41017.9|41057.9|41017.9|41060.9|41020.9|41047.9|41007.9|5
1654161600000|2022-06-02 09:20:00|41060.9|41020.9|41089.8|41049.8|41089.8|41049.8|41040.9|41000.9|41
1654161900000|2022-06-02 09:25:00|41094.8|41054.8|41122.8|41082.8|41137.8|41097.8|41089.8|41049.8|54
1654162200000|2022-06-02 09:30:00|41124.8|41084.8|41137.8|41097.8|41137.8|41097.8|41101.7|41061.7|18
1654162500000|2022-06-02 09:35:00|41134.7|41094.7|41139.7|41099.7|41167.7|41127.7|41119.7|41079.7|15
1654162800000|2022-06-02 09:40:00|41144.7|41104.7|41164.7|41124.7|41164.7|41124.7|41134.7|41094.7|8
1654163100000|2022-06-02 09:45:00|41176.7|41136.7|41159.7|41119.7|41179.7|41139.7|41151.6|41111.6|9
1654163400000|2022-06-02 09:50:00|41161.6|41121.6|41144.6|41104.6|41166.6|41126.6|41144.6|41104.6|11
1654163700000|2022-06-02 09:55:00|41141.6|41101.6|41136.6|41096.6|41159.6|41119.6|41134.6|41094.6|6
1654164000000|2022-06-02 10:00:00|41134.6|41094.6|41104.6|41064.6|41134.6|41094.6|41104.6|41064.6|9
1654164300000|2022-06-02 10:05:00|41101.5|41061.5|41164.5|41124.5|41166.5|41126.5|41101.5|41061.5|11
1654164600000|2022-06-02 10:10:00|41166.5|41126.5|41099.5|41059.5|41166.5|41126.5|41087.5|41047.5|12
1654164900000|2022-06-02 10:15:00|41094.5|41054.5|41094.5|41054.5|41104.5|41064.5|41074.5|41034.5|6
1654165200000|2022-06-02 10:20:00|41106.4|41066.4|41146.4|41106.4|41154.4|41114.4|41106.4|41066.4|38
1654165500000|2022-06-02 10:25:00|41144.4|41104.4|41166.4|41126.4|41166.4|41126.4|41124.4|41084.4|21
1654165800000|2022-06-02 10:30:00|41163.3|41123.3|41141.3|41101.3|41165.3|41125.3|41141.3|41101.3|5
1654166100000|2022-06-02 10:35:00|41147.4|41107.4|41194.3|41154.3|41232.4|41192.4|41146.3|41106.3|45
1654166400000|2022-06-02 10:40:00|41197.4|41157.4|41196.3|41156.3|41214.3|41174.3|41191.3|41151.3|10
1654166700000|2022-06-02 10:45:00|41194.3|41154.3|41259.3|41219.3|41261.2|41221.2|41186.3|41146.3|45
1654167000000|2022-06-02 10:50:00|41256.2|41216.2|41296.2|41256.2|41320.2|41280.2|41246.2|41206.2|167
1654167300000|2022-06-02 10:55:00|41298.2|41258.2|41276.2|41236.2|41298.2|41258.2|41268.2|41228.2|9
1654167600000|2022-06-02 11:00:00|41273.1|41233.1|41303.1|41263.1|41308.1|41268.1|41268.1|41228.1|16
1654167900000|2022-06-02 11:05:00|41300.1|41260.1|41321.1|41281.1|41329.1|41289.1|41300.1|41260.1|29
1654168200000|2022-06-02 11:10:00|41309.1|41269.1|41303.1|41263.1|41321.1|41281.1|41283.1|41243.1|34
1654168500000|2022-06-02 11:15:00|41306.1|41266.1|41279.1|41239.1|41319.1|41279.1|41271|41231|12
1654168800000|2022-06-02 11:20:00|41281|41241|41286|41246|41294.1|41254.1|41281|41241|7
1654169100000|2022-06-02 11:25:00|41289|41249|41299|41259|41299|41259|41271|41231|7
1654169400000|2022-06-02 11:30:00|41296|41256|41300.9|41260.9|41319|41279|41286|41246|16
1654169700000|2022-06-02 11:35:00|41304|41264|41340.9|41300.9|41380.9|41340.9|41304|41264|38
1654170000000|2022-06-02 11:40:00|41343.9|41303.9|41288.9|41248.9|41358.9|41318.9|41288.9|41248.9|19
1654170300000|2022-06-02 11:45:00|41290.9|41250.9|41320.8|41280.8|41330.9|41290.9|41280.9|41240.9|19
1654170600000|2022-06-02 11:50:00|41314.8|41274.8|41292.8|41252.8|41327.8|41287.8|41290.8|41250.8|13
1654170900000|2022-06-02 11:55:00|41295.8|41255.8|41272.8|41232.8|41300.8|41260.8|41272.8|41232.8|6
1654171200000|2022-06-02 12:00:00|41270.8|41230.8|41296.7|41256.7|41304.7|41264.7|41267.7|41227.7|80
1654171500000|2022-06-02 12:05:00|41299.7|41259.7|41269.7|41229.7|41314.7|41274.7|41261.6|41221.6|56
1654171800000|2022-06-02 12:10:00|41266.6|41226.6|41274.6|41234.6|41282.7|41242.7|41261.6|41221.6|23
1654172100000|2022-06-02 12:15:00|41276.6|41236.6|41317.6|41277.6|41376.6|41336.6|41276.6|41236.6|230
1654172400000|2022-06-02 12:20:00|41314.6|41274.6|41280.6|41240.6|41320.6|41280.6|41272.6|41232.6|33
1654172700000|2022-06-02 12:25:00|41277.6|41237.6|41291.6|41211.6|41312.6|41272.6|41267.6|41211.6|51
1654173000000|2022-06-02 12:30:00|41273.6|41233.6|41209.5|41169.5|41287.5|41246.5|41189.5|41149.5|31
1654173300000|2022-06-02 12:35:00|41214.5|41174.5|41202.5|41162.5|41220.5|41180.5|41180.5|41140.5|22
1654173600000|2022-06-02 12:40:00|41200.5|41160.5|41156.5|41116.5|41200.5|41160.5|41152.5|41112.5|80
1654176600000|2022-06-02 13:30:00|41133.2|41093.2|41130.2|41090.2|41155.2|41115.2|40976.2|40936.2|703
1654176900000|2022-06-02 13:35:00|41148.2|41108.2|41194.1|41154.1|41197.1|41157.1|41080.1|41040.1|639
1654177200000|2022-06-02 13:40:00|41197.1|41157.1|41108.1|41068.1|41221|41181|41044.2|41004.2|408
1654177500000|2022-06-02 13:45:00|41107.1|41067.1|41030.1|40990.1|41238.1|41198.1|41030.1|40990.1|625
1654177800000|2022-06-02 13:50:00|41024|40984|41050|41010|41080|41040|40964|40924|392
1654178100000|2022-06-02 13:55:00|41048.1|41008.1|41176.8|41136.8|41218.8|41178.8|41028.1|40988.1|275
1654178400000|2022-06-02 14:00:00|41179.8|41139.8|41196|41156|41228|41188|41161.8|41121.8|404
1654178700000|2022-06-02 14:05:00|41200|41160|41166|41126|41226|41186|41112.1|41072.1|228
1654179000000|2022-06-02 14:10:00|41171|41131|41187.9|41147.9|41289.9|41249.9|41144|41104|267
1654179300000|2022-06-02 14:15:00|41181.9|41141.9|41296.8|41256.8|41306.8|41266.8|41169.9|41129.9|287
1654179600000|2022-06-02 14:20:00|41300.8|41260.8|41288.8|41248.8|41330.7|41290.7|41215.7|41175.7|280
1654179900000|2022-06-02 14:25:00|41285.7|41245.7|41249.8|41209.8|41369.8|41329.8|41241.8|41201.8|356
1654180200000|2022-06-02 14:30:00|41251.8|41211.8|41205.8|41165.8|41294.8|41254.8|41169.8|41129.8|310
1654180500000|2022-06-02 14:35:00|41203.9|41163.9|41123.8|41083.8|41203.9|41163.9|41089.9|41049.9|208
1654180800000|2022-06-02 14:40:00|41125.8|41085.8|41262.7|41222.7|41272.7|41232.7|41074.9|41034.9|277
1654181100000|2022-06-02 14:45:00|41265.8|41225.8|41233.8|41193.8|41282.7|41242.7|41167.7|41127.7|265
1654181400000|2022-06-02 14:50:00|41231.8|41191.8|41224.8|41184.8|41261.8|41221.8|41201.8|41161.8|139
1654181700000|2022-06-02 14:55:00|41213.7|41173.7|41117.8|41077.8|41241.8|41201.8|41117.8|41077.8|139
1654182000000|2022-06-02 15:00:00|41124.8|41084.8|41147.8|41107.8|41175.8|41135.8|41097.8|41057.8|123
1654182300000|2022-06-02 15:05:00|41150.8|41110.8|41135.8|41095.8|41169.8|41129.8|41127.8|41087.8|149
1654182600000|2022-06-02 15:10:00|41132.8|41092.8|41122|41082|41148.8|41108.8|41089|41049|307
1654182900000|2022-06-02 15:15:00|41120.1|41080.1|41164|41124|41195.9|41155.9|41105.1|41065.1|308
1654183200000|2022-06-02 15:20:00|41160.1|41120.1|41146.1|41106.1|41199|41159|41123.1|41083.1|199
1654183500000|2022-06-02 15:25:00|41144.1|41104.1|41152.2|41112.2|41178|41138|41114.1|41074.1|341
1654183800000|2022-06-02 15:30:00|41154.1|41114.1|41111|41071|41154.1|41114.1|41082.1|41042.1|313
1654184100000|2022-06-02 15:35:00|41118|41078|41138|41098|41139.9|41099.9|41098|41058|165
1654184400000|2022-06-02 15:40:00|41128|41088|41141.9|41101.9|41171.9|41131.9|41121|41081|134
1654184700000|2022-06-02 15:45:00|41148.8|41108.8|41062|41022|41148.8|41108.8|41046|41006|204
1654185000000|2022-06-02 15:50:00|41060.1|41020.1|41000.1|40960.1|41082|41042|40946.1|40906.1|415
1654185300000|2022-06-02 15:55:00|41003.1|40963.1|41055.9|41015.9|41058.9|41018.9|40966.1|40926.1|275
1654185600000|2022-06-02 16:00:00|41052|41012|41047|41007|41077.9|41037.9|41027|40987|191
1654185900000|2022-06-02 16:05:00|41042|41002|41034.1|40994.1|41063.9|41023.9|41010|40970|178
1654186200000|2022-06-02 16:10:00|41031.1|40991.1|41038|40998|41046|41006|41008|40968|186
1654186500000|2022-06-02 16:15:00|41036|40996|41043.8|41003.8|41053.9|41013.9|40999.9|40959.9|156
1654186800000|2022-06-02 16:20:00|41048.8|41008.8|41063.8|41023.8|41090.8|41050.8|41043.8|41003.8|156
1654187100000|2022-06-02 16:25:00|41057.7|41017.7|41129.4|41089.4|41219.5|41179.5|41057.7|41017.7|412
1654187400000|2022-06-02 16:30:00|41125.5|41085.5|41114.4|41074.4|41166.4|41126.4|41107.5|41067.5|105
1654187700000|2022-06-02 16:35:00|41119.4|41079.4|41207.2|41167.2|41219.2|41179.2|41104.4|41064.4|168
1654188000000|2022-06-02 16:40:00|41209.2|41169.2|41181.1|41141.1|41238.1|41198.1|41153.3|41113.3|176
1654188300000|2022-06-02 16:45:00|41184.1|41144.1|41183|41143|41255|41215|41174.1|41134.1|170
1654188600000|2022-06-02 16:50:00|41181.1|41141.1|41315.8|41275.8|41318.9|41278.9|41155|41115|163
1654188900000|2022-06-02 16:55:00|41321.9|41281.9|41361.6|41321.6|41473.6|41433.6|41315.8|41275.8|790
1654189200000|2022-06-02 17:00:00|41364.7|41324.7|41260.5|41220.5|41374.7|41334.7|41257.5|41217.5|216
1654189500000|2022-06-02 17:05:00|41257.5|41217.5|41315|41275|41351.4|41311.4|41257.5|41217.5|345
1654189800000|2022-06-02 17:10:00|41320|41280|41323|41283|41380|41340|41284.1|41244.1|221
1654190100000|2022-06-02 17:15:00|41318|41278|41320.2|41280.2|41343|41303|41290|41250|262
1654190400000|2022-06-02 17:20:00|41308.2|41268.2|41204.3|41164.3|41312.4|41272.4|41196.2|41156.2|212
1654190700000|2022-06-02 17:25:00|41209.3|41169.3|41159.3|41119.3|41226.2|41186.2|41149.3|41109.3|292
1654191000000|2022-06-02 17:30:00|41162.3|41122.3|41252|41212|41252|41212|41150.3|41110.3|176
1654191300000|2022-06-02 17:35:00|41247|41207|41173.9|41133.9|41250.1|41210.1|41155.9|41115.9|226
1654191600000|2022-06-02 17:40:00|41170.9|41130.9|41112.8|41072.8|41172|41132|41107.8|41067.8|188
1654191900000|2022-06-02 17:45:00|41110.9|41070.9|41167.8|41127.8|41177.8|41137.8|41095.9|41055.9|208
1654192200000|2022-06-02 17:50:00|41157.8|41117.8|41135.8|41095.8|41172.8|41132.8|41130.8|41090.8|194
1654192500000|2022-06-02 17:55:00|41138.8|41098.8|41103.8|41063.8|41172.7|41132.7|41092.7|41052.7|327
1654192800000|2022-06-02 18:00:00|41101.8|41061.8|41158.5|41118.5|41161.6|41121.6|41091.8|41051.8|188
1654193100000|2022-06-02 18:05:00|41156.6|41116.6|41157.6|41117.6|41166.6|41126.6|41080.9|41040.9|346
1654193400000|2022-06-02 18:10:00|41155.7|41115.7|41087.6|41047.6|41180.4|41140.4|41087.6|41047.6|805
1654193700000|2022-06-02 18:15:00|41089.5|41049.5|41183.2|41143.2|41188.2|41148.2|41086.5|41046.5|507
1654214400000|2022-06-03 00:00:00|41101.6|41061.6|41041.6|41001.6|41101.6|41061.6|40987.8|40947.8|139
1654214700000|2022-06-03 00:05:00|41039.7|40999.7|41166.6|41126.6|41173.5|41133.5|41036.6|40996.6|74
1654215000000|2022-06-03 00:10:00|41163.5|41123.5|41163.5|41123.5|41168.5|41128.5|41118.5|41078.5|13
1654215300000|2022-06-03 00:15:00|41166.5|41126.5|41159.6|41119.6|41186.5|41146.5|41129.6|41089.6|35
1654215600000|2022-06-03 00:20:00|41146.5|41106.5|41159.5|41119.5|41164.5|41124.5|41139.5|41099.5|45
1654215900000|2022-06-03 00:25:00|41161.4|41121.4|41144.5|41104.5|41176.4|41136.4|41124.5|41084.5|14
1654216200000|2022-06-03 00:30:00|41146.4|41106.4|41179.4|41139.4|41192.5|41152.5|41139.5|41099.5|10
1654216500000|2022-06-03 00:35:00|41181.4|41141.4|41179.4|41139.4|41191.4|41151.4|41164.4|41124.4|4
1654216800000|2022-06-03 00:40:00|41184.4|41144.4|41218.2|41178.2|41218.2|41178.2|41179.4|41139.4|13
1654217100000|2022-06-03 00:45:00|41224.4|41184.4|41194.3|41154.3|41224.4|41184.4|41184.3|41144.3|7
1654217400000|2022-06-03 00:50:00|41206.2|41166.2|41189.3|41149.3|41214.3|41174.3|41184.3|41144.3|4
1654217700000|2022-06-03 00:55:00|41186.2|41146.2|41166.2|41126.2|41189.3|41149.3|41166.2|41126.2|12
1654218000000|2022-06-03 01:00:00|41169.2|41129.2|41169.2|41129.2|41172.3|41132.3|41154.2|41114.2|1
1654218300000|2022-06-03 01:05:00|41166.1|41126.1|41159.2|41119.2|41174.2|41134.2|41149.2|41109.2|11
1654218600000|2022-06-03 01:10:00|41169.2|41129.2|41164.1|41124.1|41169.2|41129.2|41159.1|41119.1|5
1654218900000|2022-06-03 01:15:00|41166.1|41126.1|41152.9|41112.9|41172.2|41132.2|41146|41106|9
1654219200000|2022-06-03 01:20:00|41147.9|41107.9|41127.9|41087.9|41151|41111|41122.9|41082.9|13
1654219500000|2022-06-03 01:25:00|41124.8|41084.8|41132.9|41092.9|41137.9|41097.9|41112.9|41072.9|12
1654219800000|2022-06-03 01:30:00|41142.9|41102.9|41152.8|41112.8|41157.8|41117.8|41137.9|41097.9|4
1654220100000|2022-06-03 01:35:00|41140.9|41100.9|41097.8|41057.8|41147.8|41107.8|41097.8|41057.8|15
1654220400000|2022-06-03 01:40:00|41102.8|41062.8|41148.9|41108.9|41148.9|41108.9|41102.8|41062.8|15
1654220700000|2022-06-03 01:45:00|41143.9|41103.9|41138.9|41098.9|41143.9|41103.9|41128.9|41088.9|3
1654221000000|2022-06-03 01:50:00|41136.9|41096.9|41177.7|41137.7|41180.8|41140.8|41128.9|41088.9|9
1654221300000|2022-06-03 01:55:00|41162.7|41122.7|41162.6|41122.6|41162.7|41122.7|41142.7|41102.7|10
1654221600000|2022-06-03 02:00:00|41157.6|41117.6|41191.8|41151.8|41191.8|41151.8|41157.6|41117.6|8
1654221900000|2022-06-03 02:05:00|41189.9|41149.9|41165.6|41125.6|41189.9|41149.9|41165.6|41125.6|14
1654222200000|2022-06-03 02:10:00|41168.7|41128.7|41192.5|41152.5|41197.5|41157.5|41162.5|41122.5|13
1654222500000|2022-06-03 02:15:00|41187.5|41147.5|41203.6|41163.6|41205.6|41165.6|41187.5|41147.5|21
1654222800000|2022-06-03 02:20:00|41205.6|41165.6|41229|41189|41229|41189|41205.5|41165.5|110
1654223100000|2022-06-03 02:25:00|41227|41187|41191.6|41151.6|41229|41189|41189.7|41149.7|7
1654223400000|2022-06-03 02:30:00|41189.7|41149.7|41191.6|41151.6|41206.6|41166.6|41189.7|41149.7|5
1654223700000|2022-06-03 02:35:00|41189.7|41149.7|41198.5|41158.5|41201.6|41161.6|41189.7|41149.7|0
1654224000000|2022-06-03 02:40:00|41196.6|41156.6|41191.5|41151.5|41201.5|41161.5|41186.5|41146.5|2
1654224300000|2022-06-03 02:45:00|41188.4|41148.4|41186.5|41146.5|41193.4|41153.4|41183.4|41143.4|2
1654224600000|2022-06-03 02:50:00|41183.4|41143.4|41176.4|41136.4|41191.5|41151.5|41176.4|41136.4|1
1654224900000|2022-06-03 02:55:00|41173.4|41133.4|41210.6|41170.6|41218.7|41178.7|41173.4|41133.4|24
1654225200000|2022-06-03 03:00:00|41213.7|41173.7|41210.6|41170.6|41220.6|41180.6|41210.6|41170.6|3
1654225500000|2022-06-03 03:05:00|41208.7|41168.7|41183.6|41143.6|41208.7|41168.7|41168.7|41128.7|10
1654225800000|2022-06-03 03:10:00|41178.6|41138.6|41184.8|41144.8|41191.7|41151.7|41174.8|41134.8|11
1654226100000|2022-06-03 03:15:00|41187.8|41147.8|41202.8|41162.8|41202.8|41162.8|41182.8|41142.8|5
1654226400000|2022-06-03 03:20:00|41205.9|41165.9|41207.8|41167.8|41207.8|41167.8|41197.8|41157.8|0
1654226700000|2022-06-03 03:25:00|41215.8|41175.8|41207.7|41167.7|41222.8|41182.8|41207.7|41167.7|0
1654227000000|2022-06-03 03:30:00|41202.7|41162.7|41212.7|41172.7|41214.6|41174.6|41192.7|41152.7|8
1654227300000|2022-06-03 03:35:00|41209.6|41169.6|41222.7|41182.7|41224.6|41184.6|41209.6|41169.6|1
1654227600000|2022-06-03 03:40:00|41217.7|41177.7|41222.6|41182.6|41227.6|41187.6|41214.6|41174.6|2
1654227900000|2022-06-03 03:45:00|41224.5|41184.5|41222.6|41182.6|41224.5|41184.5|41211.4|41171.4|0
1654228200000|2022-06-03 03:50:00|41217.6|41177.6|41225.6|41185.6|41227.6|41187.6|41217.6|41177.6|4
1654228500000|2022-06-03 03:55:00|41222.6|41182.6|41219.4|41179.4|41225.6|41185.6|41217.5|41177.5|1
1654228800000|2022-06-03 04:00:00|41222.5|41182.5|41215.6|41175.6|41222.5|41182.5|41199.4|41159.4|3
1654229100000|2022-06-03 04:05:00|41209.4|41169.4|41195.5|41155.5|41209.4|41169.4|41192.5|41152.5|7
1654229400000|2022-06-03 04:10:00|41197.4|41157.4|41192.4|41152.4|41202.4|41162.4|41192.4|41152.4|1
1654229700000|2022-06-03 04:15:00|41197.4|41157.4|41189.3|41149.3|41197.4|41157.4|41184.3|41144.3|2
1654230000000|2022-06-03 04:20:00|41192.4|41152.4|41192.3|41152.3|41197.4|41157.4|41189.3|41149.3|0
1654230300000|2022-06-03 04:25:00|41194.2|41154.2|41235.4|41195.4|41235.4|41195.4|41187.3|41147.3|5
1654230600000|2022-06-03 04:30:00|41237.3|41197.3|41234.2|41194.2|41237.3|41197.3|41222.3|41182.3|6
1654230900000|2022-06-03 04:35:00|41237.3|41197.3|41259.1|41219.1|41259.2|41219.2|41234.2|41194.2|7
1654231200000|2022-06-03 04:40:00|41256.1|41216.1|41249.1|41209.1|41259.1|41219.1|41241|41201|1
1654231500000|2022-06-03 04:45:00|41256|41216|41271|41231|41271|41231|41256|41216|10
1654231800000|2022-06-03 04:50:00|41269.1|41229.1|41260.9|41220.9|41271|41231|41260.9|41220.9|6
1654232100000|2022-06-03 04:55:00|41257.9|41217.9|41245.9|41205.9|41257.9|41217.9|41239.7|41199.7|15
1654232400000|2022-06-03 05:00:00|41247.8|41207.8|41242.8|41202.8|41247.8|41207.8|41234.7|41194.7|1
1654232700000|2022-06-03 05:05:00|41239.7|41199.7|41239.7|41199.7|41250.9|41210.9|41237.8|41197.8|0
1654233000000|2022-06-03 05:10:00|41237.7|41197.7|41220.8|41180.8|41242.7|41202.7|41220.8|41180.8|3
1654233300000|2022-06-03 05:15:00|41217.7|41177.7|41235.8|41195.8|41237.7|41197.7|41214.6|41174.6|5
1654233600000|2022-06-03 05:20:00|41232.7|41192.7|41235.7|41195.7|41240.8|41200.8|41230.8|41190.8|1
1654233900000|2022-06-03 05:25:00|41237.6|41197.6|41234.5|41194.5|41240.7|41200.7|41230.7|41190.7|2
1654234200000|2022-06-03 05:30:00|41232.6|41192.6|41229.5|41189.5|41240.7|41200.7|41224.5|41184.5|1
1654234500000|2022-06-03 05:35:00|41226.4|41186.4|41219.4|41179.4|41230.6|41190.6|41214.5|41174.5|1
1654234800000|2022-06-03 05:40:00|41214.4|41174.4|41199.4|41159.4|41214.4|41174.4|41199.4|41159.4|7
1654235100000|2022-06-03 05:45:00|41202.5|41162.5|41194.4|41154.4|41212.5|41172.5|41192.5|41152.5|6
1654235400000|2022-06-03 05:50:00|41192.5|41152.5|41192.4|41152.4|41202.5|41162.5|41192.4|41152.4|3
1654235700000|2022-06-03 05:55:00|41189.3|41149.3|41182.4|41142.4|41190.5|41150.5|41149.3|41109.3|8
1654236000000|2022-06-03 06:00:00|41185.5|41145.5|41175.4|41135.4|41208.5|41168.5|41175.4|41135.4|5
1654236300000|2022-06-03 06:05:00|41172.3|41132.3|41175.4|41135.4|41190.4|41150.4|41160.4|41120.4|6
1654236600000|2022-06-03 06:10:00|41173.5|41133.5|41165.4|41125.4|41173.5|41133.5|41160.4|41120.4|2
1654236900000|2022-06-03 06:15:00|41162.3|41122.3|41213.4|41173.4|41218.4|41178.4|41150.4|41110.4|8
1654237200000|2022-06-03 06:20:00|41210.3|41170.3|41210.3|41170.3|41220.3|41180.3|41210.3|41170.3|1
1654237500000|2022-06-03 06:25:00|41218.4|41178.4|41233.3|41193.3|41233.3|41193.3|41210.3|41170.3|9
1654237800000|2022-06-03 06:30:00|41230.3|41190.3|41218.3|41178.3|41233.3|41193.3|41210.2|41170.2|4
1654238100000|2022-06-03 06:35:00|41220.2|41180.2|41215.2|41175.2|41225.2|41185.2|41210.2|41170.2|3
1654238400000|2022-06-03 06:40:00|41213.3|41173.3|41207.1|41167.1|41217.1|41177.1|41207.1|41167.1|2
1654238700000|2022-06-03 06:45:00|41210.1|41170.1|41215.1|41175.1|41217|41177|41210.1|41170.1|3
1654239000000|2022-06-03 06:50:00|41212|41172|41162|41122|41212|41172|41162|41122|10
1654239300000|2022-06-03 06:55:00|41160.1|41120.1|41171.9|41131.9|41175.1|41135.1|41160.1|41120.1|1
1654239600000|2022-06-03 07:00:00|41166.9|41126.9|41168.8|41128.8|41171.9|41131.9|41158.8|41118.8|3
1654239900000|2022-06-03 07:05:00|41171.9|41131.9|41088.1|41048.1|41171.9|41131.9|41075|41035|34
1654240200000|2022-06-03 07:10:00|41091.1|41051.1|41134.9|41094.9|41138|41098|41084.9|41044.9|57
1654240500000|2022-06-03 07:15:00|41133|41093|41128|41088|41138|41098|41109.9|41069.9|8
1654240800000|2022-06-03 07:20:00|41124.9|41084.9|41141.8|41101.8|41158|41118|41124.9|41084.9|4
1654241100000|2022-06-03 07:25:00|41141.7|41101.7|41135.5|41095.5|41155.6|41115.6|41128.6|41088.6|6
1654241400000|2022-06-03 07:30:00|41131.7|41091.7|41138.6|41098.6|41138.6|41098.6|41093.6|41053.6|21
1654241700000|2022-06-03 07:35:00|41135.5|41095.5|41105.5|41065.5|41135.5|41095.5|41105.5|41065.5|9
1654242000000|2022-06-03 07:40:00|41110.5|41070.5|41105.4|41065.4|41113.5|41073.5|41100.4|41060.4|14
1654242300000|2022-06-03 07:45:00|41108.5|41068.5|41119.7|41079.7|41119.7|41079.7|41103.5|41063.5|14
1654242600000|2022-06-03 07:50:00|41109.7|41069.7|41117.7|41077.7|41119.7|41079.7|41104.6|41064.6|30
1654242900000|2022-06-03 07:55:00|41114.6|41074.6|41141.5|41101.5|41141.5|41101.5|41109.6|41069.6|11
1654243200000|2022-06-03 08:00:00|41139.6|41099.6|41117.7|41077.7|41141.5|41101.5|41114.6|41074.6|14
1654243500000|2022-06-03 08:05:00|41117.6|41077.6|41111.4|41071.4|41122.6|41082.6|41109.5|41069.5|7
1654243800000|2022-06-03 08:10:00|41109.5|41069.5|41119.5|41079.5|41122.6|41082.6|41107.6|41067.6|8
1654244100000|2022-06-03 08:15:00|41117.6|41077.6|41109.4|41069.4|41117.6|41077.6|41099.5|41059.5|20
1654244400000|2022-06-03 08:20:00|41114.4|41074.4|41109.4|41069.4|41122.5|41082.5|41087.5|41047.5|40
1654244700000|2022-06-03 08:25:00|41111.3|41071.3|41119.4|41079.4|41122.5|41082.5|41109.4|41069.4|9
1654245000000|2022-06-03 08:30:00|41116.3|41076.3|41109.3|41069.3|41119.4|41079.4|41099.3|41059.3|26
1654245300000|2022-06-03 08:35:00|41111.2|41071.2|41072.4|41032.4|41119.3|41079.3|41072.4|41032.4|14
1654245600000|2022-06-03 08:40:00|41070.5|41030.5|41010.5|40970.5|41070.5|41030.5|40977.4|40937.4|86
1654245900000|2022-06-03 08:45:00|41008.6|40968.6|41013.5|40973.5|41018.5|40978.5|40997.3|40957.3|19
1654246200000|2022-06-03 08:50:00|41010.4|40970.4|41013.5|40973.5|41018.5|40978.5|41005.4|40965.4|17
1654246500000|2022-06-03 08:55:00|41010.4|40970.4|40976.5|40936.5|41013.5|40973.5|40971.5|40931.5|17
1654246800000|2022-06-03 09:00:00|40979.6|40939.6|40966.5|40926.5|40989.6|40949.6|40951.5|40911.5|39
1654247100000|2022-06-03 09:05:00|40964.6|40924.6|40986.5|40946.5|40993.4|40953.4|40964.6|40924.6|8
1654247400000|2022-06-03 09:10:00|40988.4|40948.4|40944.5|40904.5|41001.5|40961.5|40944.5|40904.5|21
1654247700000|2022-06-03 09:15:00|40941.4|40901.4|40905.7|40865.7|40941.4|40901.4|40900.7|40860.7|42
1654248000000|2022-06-03 09:20:00|40907.6|40867.6|40928.3|40888.3|40937.6|40897.6|40897.6|40857.6|16
1654248300000|2022-06-03 09:25:00|40926.4|40886.4|40946.3|40906.3|40951.3|40911.3|40905.7|40865.7|16
1654248600000|2022-06-03 09:30:00|40948.2|40908.2|40939.4|40899.4|40961.3|40921.3|40939.4|40899.4|9
1654248900000|2022-06-03 09:35:00|40942.5|40902.5|40956.3|40916.3|40956.3|40916.3|40934.4|40894.4|8
1654249200000|2022-06-03 09:40:00|40952.5|40912.5|40979.3|40939.3|40984.3|40944.3|40952.5|40912.5|20
1654249500000|2022-06-03 09:45:00|40984.3|40944.3|40976.2|40936.2|40989.3|40949.3|40974.3|40934.3|5
1654249800000|2022-06-03 09:50:00|40979.3|40939.3|40971.2|40931.2|40979.3|40939.3|40966.2|40926.2|8
1654250100000|2022-06-03 09:55:00|40971.1|40931.1|40995.4|40955.4|40995.4|40955.4|40969.2|40929.2|10
1654250400000|2022-06-03 10:00:00|40997.3|40957.3|41068.5|41028.5|41068.5|41028.5|40989.2|40949.2|23
1654250700000|2022-06-03 10:05:00|41065.4|41025.4|41034.7|40994.7|41065.4|41025.4|41016.6|40976.6|28
1654251000000|2022-06-03 10:10:00|41049.7|41009.7|41047.7|41007.7|41052.7|41012.7|41019.6|40979.6|29
1654251300000|2022-06-03 10:15:00|41044.6|41004.6|40995.8|40955.8|41047.7|41007.7|40975.8|40935.8|32
1654251600000|2022-06-03 10:20:00|41000.8|40960.8|41045.8|41005.8|41048.9|41008.9|41000.8|40960.8|12
1654251900000|2022-06-03 10:25:00|41047.7|41007.7|41027.6|40987.6|41050.8|41010.8|41027.6|40987.6|4
1654252200000|2022-06-03 10:30:00|41025.7|40985.7|40993.8|40953.8|41035.7|40995.7|40993.8|40953.8|19
1654252500000|2022-06-03 10:35:00|40995.7|40955.7|40985.7|40945.7|40995.7|40955.7|40970.7|40930.7|16
1654252800000|2022-06-03 10:40:00|40990.7|40950.7|40953.7|40913.7|40995.6|40955.6|40945.6|40905.6|31
1654253100000|2022-06-03 10:45:00|40963.7|40923.7|40970.6|40930.6|40985.6|40945.6|40963.7|40923.7|8
1654253400000|2022-06-03 10:50:00|40973.7|40933.7|40975.6|40935.6|40990.6|40950.6|40963.7|40923.7|6
1654253700000|2022-06-03 10:55:00|40973.7|40933.7|40983.6|40943.6|40983.6|40943.6|40955.5|40915.5|7
1654254000000|2022-06-03 11:00:00|40985.5|40945.5|40983.6|40943.6|40985.5|40945.5|40960.5|40920.5|15
1654254300000|2022-06-03 11:05:00|40981.7|40941.7|40945.5|40905.5|40983.6|40943.6|40943.6|40903.6|16
1654254600000|2022-06-03 11:10:00|40951.7|40911.7|40943.5|40903.5|40955.5|40915.5|40935.4|40895.4|7
1654254900000|2022-06-03 11:15:00|40941.6|40901.6|40970.4|40930.4|40975.4|40935.4|40938.5|40898.5|17
1654255200000|2022-06-03 11:20:00|40971.6|40931.6|40990.4|40950.4|41000.4|40960.4|40965.4|40925.4|15
1654255500000|2022-06-03 11:25:00|40992.3|40952.3|40987.2|40947.2|40995.4|40955.4|40969.1|40929.1|13
1654255800000|2022-06-03 11:30:00|40997.2|40957.2|41128.5|41088.5|41131.7|41091.7|40997.2|40957.2|41
1654256100000|2022-06-03 11:35:00|41131.7|41091.7|41126.1|41086.1|41144.2|41104.2|41105.4|41065.4|26
1654256400000|2022-06-03 11:40:00|41124.2|41084.2|41056.1|41016.1|41124.2|41084.2|41056.1|41016.1|10
1654256700000|2022-06-03 11:45:00|41056|41016|41099.8|41059.8|41102.9|41062.9|41054.2|41014.2|22
1654257000000|2022-06-03 11:50:00|41097.9|41057.9|41036.7|40996.7|41097.9|41057.9|41031.7|40991.7|21
1654257300000|2022-06-03 11:55:00|41034.8|40994.8|40986.6|40946.6|41034.8|40994.8|40962.8|40922.8|36
1654257600000|2022-06-03 12:00:00|40988.5|40948.5|41003.5|40963.5|41021.6|40981.6|40988.5|40948.5|33
1654257900000|2022-06-03 12:05:00|41001.6|40961.6|41057.2|41017.2|41085.3|41045.3|40991.6|40951.6|91
1654258200000|2022-06-03 12:10:00|41055.3|41015.3|41056|41016|41076|41036|41039.1|40999.1|53
1654258500000|2022-06-03 12:15:00|41049.1|41009.1|40987.8|40947.8|41049.1|41009.1|40987.8|40947.8|22
1654258800000|2022-06-03 12:20:00|40990.9|40950.9|40964|40924|40999|40959|40937.1|40897.1|54
1654259100000|2022-06-03 12:25:00|40960.9|40920.9|40946.4|40906.4|40969|40929|40932.1|40892.1|32
1654259400000|2022-06-03 12:30:00|40948.3|40908.3|40941.4|40901.4|40987.1|40937.1|40941.4|40890.2|48
1654259700000|2022-06-03 12:35:00|40943.2|40903.2|40929.4|40889.4|40946.3|40906.3|40876.9|40836.9|83
1654260000000|2022-06-03 12:40:00|40932.5|40892.5|40849.4|40809.4|40932.5|40892.5|40834.4|40794.4|59
1654263000000|2022-06-03 13:30:00|40822.2|40782.2|40804.7|40764.7|40925.3|40885.3|40720.9|40680.9|915
1654263300000|2022-06-03 13:35:00|40801.6|40761.6|40918.4|40878.4|40962.2|40922.2|40759.7|40719.7|450
1654263600000|2022-06-03 13:40:00|40923.4|40883.4|40934|40894|40978.4|40938.4|40867.7|40827.7|478
1654263900000|2022-06-03 13:45:00|40932.1|40892.1|41040.2|41000.2|41060.2|41020.2|40895.3|40855.3|457
1654264200000|2022-06-03 13:50:00|41038.3|40998.3|41156.4|41116.4|41166.4|41126.4|40985.2|40945.2|424
1654264500000|2022-06-03 13:55:00|41163.3|41123.3|41233.3|41193.3|41313.4|41273.4|41126.4|41086.4|636
1654264800000|2022-06-03 14:00:00|41227.1|41187.1|41225.2|41185.2|41240.2|41200.2|41177.7|41137.7|302
1654265100000|2022-06-03 14:05:00|41231.4|41191.4|41101.4|41061.4|41240.2|41200.2|41099.5|41059.5|323
1654265400000|2022-06-03 14:10:00|41099.5|41059.5|41303.9|41263.9|41323.9|41283.9|41096.4|41056.4|495
1654265700000|2022-06-03 14:15:00|41297.6|41257.6|41350.7|41310.7|41350.7|41310.7|41267.6|41227.6|562
1654266000000|2022-06-03 14:20:00|41343.8|41303.8|41243.8|41203.8|41350.7|41310.7|41225|41185|207
1654266300000|2022-06-03 14:25:00|41240|41200|41230|41190|41246.9|41206.9|41193.1|41153.1|181
1654266600000|2022-06-03 14:30:00|41233.1|41193.1|41184.9|41144.9|41233.1|41193.1|41163.1|41123.1|301
1654266900000|2022-06-03 14:35:00|41193.1|41153.1|41229.9|41189.9|41258|41218|41164.9|41124.9|244
1654267200000|2022-06-03 14:40:00|41219.9|41179.9|41141.7|41101.7|41224.9|41184.9|41106.7|41066.7|231
1654267500000|2022-06-03 14:45:00|41138.6|41098.6|41080.5|41040.5|41143.6|41103.6|41046.1|41006.1|276
1654267800000|2022-06-03 14:50:00|41087.3|41047.3|40996.1|40956.1|41092.3|41052.3|40991.1|40951.1|273
1654268100000|2022-06-03 14:55:00|40994.2|40954.2|40956|40916|40997.3|40957.3|40951|40911|231
1654268400000|2022-06-03 15:00:00|40954.1|40914.1|40842.9|40802.9|40956|40916|40837.9|40797.9|342
1654268700000|2022-06-03 15:05:00|40839.7|40799.7|40772.2|40732.2|40847.9|40807.9|40760.3|40720.3|360
1654269000000|2022-06-03 15:10:00|40769.1|40729.1|40764.7|40724.7|40784.7|40744.7|40682.2|40642.2|388
1654269300000|2022-06-03 15:15:00|40762.8|40722.8|40808.4|40768.4|40821.5|40781.5|40699.6|40659.6|242
1654269600000|2022-06-03 15:20:00|40801.5|40761.5|40783.3|40743.3|40801.5|40761.5|40755.2|40715.2|165
1654269900000|2022-06-03 15:25:00|40778.3|40738.3|40678.3|40638.3|40797.1|40757.1|40655.2|40615.2|289
1654270200000|2022-06-03 15:30:00|40683.3|40643.3|40651.4|40611.4|40695.2|40655.2|40615.1|40575.1|306
1654270500000|2022-06-03 15:35:00|40648.2|40608.2|40636.9|40596.9|40669.5|40629.5|40566.9|40526.9|501
1654270800000|2022-06-03 15:40:00|40623.8|40583.8|40705|40665|40705|40665|40623.1|40583.1|329
1654271100000|2022-06-03 15:45:00|40700|40660|40621.8|40581.8|40745.6|40705.6|40621.8|40581.8|183
1654271400000|2022-06-03 15:50:00|40616.8|40576.8|40442.4|40402.4|40633.7|40593.7|40429.3|40389.3|940
1654271700000|2022-06-03 15:55:00|40435.5|40395.5|40579.3|40539.3|40579.3|40539.3|40427.4|40387.4|352
1654272000000|2022-06-03 16:00:00|40581.2|40541.2|40553.6|40513.6|40625.5|40585.5|40553.6|40513.6|233
1654272300000|2022-06-03 16:05:00|40558.6|40518.6|40619.8|40579.8|40621.7|40581.7|40556.7|40516.7|143
1654272600000|2022-06-03 16:10:00|40614.8|40574.8|40541.6|40501.6|40641.7|40601.7|40536.6|40496.6|265
1654272900000|2022-06-03 16:15:00|40536.6|40496.6|40464.1|40424.1|40556.6|40516.6|40462.2|40422.2|211
1654273200000|2022-06-03 16:20:00|40466|40426|40468.4|40428.4|40488.4|40448.4|40404.7|40364.7|426
1654273500000|2022-06-03 16:25:00|40466.5|40426.5|40521.5|40481.5|40538.4|40498.4|40458.4|40418.4|173
1654273800000|2022-06-03 16:30:00|40523.4|40483.4|40486.5|40446.5|40526.5|40486.5|40464.6|40424.6|189
1654274100000|2022-06-03 16:35:00|40484.6|40444.6|40437|40397|40494.6|40454.6|40437|40397|138
1654274400000|2022-06-03 16:40:00|40435.2|40395.2|40452.6|40412.6|40472.6|40432.6|40407|40367|183
1654274700000|2022-06-03 16:45:00|40447.6|40407.6|40458.8|40418.8|40458.8|40418.8|40397|40357|166
1654275000000|2022-06-03 16:50:00|40457|40417|40491.9|40451.9|40516.9|40476.9|40440.1|40400.1|108
1654275300000|2022-06-03 16:55:00|40490|40450|40464.4|40424.4|40547.5|40507.5|40452.5|40412.5|191
1654275600000|2022-06-03 17:00:00|40462.5|40422.5|40454.3|40414.3|40501.2|40461.2|40410.6|40370.6|222
1654275900000|2022-06-03 17:05:00|40464.3|40424.3|40450.6|40410.6|40490|40450|40421.2|40381.2|170
1654276200000|2022-06-03 17:10:00|40447.4|40407.4|40416.8|40376.8|40450.6|40410.6|40406.8|40366.8|138
1654276500000|2022-06-03 17:15:00|40419.9|40379.9|40508.6|40468.6|40510.5|40470.5|40400.5|40360.5|260
1654276800000|2022-06-03 17:20:00|40506.7|40466.7|40466.7|40426.7|40510.5|40470.5|40466.7|40426.7|112
1654277100000|2022-06-03 17:25:00|40471.7|40431.7|40442.9|40402.9|40484.8|40444.8|40436|40396|198
1654277400000|2022-06-03 17:30:00|40434.8|40394.8|40429.7|40389.7|40444.8|40404.8|40419.7|40379.7|179
1654277700000|2022-06-03 17:35:00|40422.9|40382.9|40442.8|40402.8|40447.8|40407.8|40406|40366|267
1654278000000|2022-06-03 17:40:00|40439.7|40399.7|40451.5|40411.5|40492.8|40452.8|40432.8|40392.8|169
1654278300000|2022-06-03 17:45:00|40453.4|40413.4|40476.5|40436.5|40494.6|40454.6|40453.4|40413.4|139
1654278600000|2022-06-03 17:50:00|40472.8|40432.8|40480.8|40440.8|40485.8|40445.8|40444|40404|130
1654278900000|2022-06-03 17:55:00|40475.8|40435.8|40467.1|40427.1|40489.6|40449.6|40457.1|40417.1|142
1654279200000|2022-06-03 18:00:00|40462.1|40422.1|40445.1|40405.1|40477.1|40437.1|40403.3|40363.3|292
1654279500000|2022-06-03 18:05:00|40443.3|40403.3|40392|40352|40443.3|40403.3|40375.1|40335.1|349
1654279800000|2022-06-03 18:10:00|40390.1|40350.1|40376.3|40336.3|40396.9|40356.9|40356.9|40316.9|746
1654280100000|2022-06-03 18:15:00|40379.4|40339.4|40381.9|40341.9|40401.9|40361.9|40335|40295|631
1654473600000|2022-06-06 00:00:00|40481.6|40441.6|40499.9|40459.9|40533.3|40493.3|40411.5|40371.5|221
1654473900000|2022-06-06 00:05:00|40514.9|40474.9|40609.9|40569.9|40609.9|40569.9|40514.9|40474.9|95
1654474200000|2022-06-06 00:10:00|40613.2|40573.2|40574.8|40534.8|40649.9|40609.9|40566.5|40526.5|48
1654474500000|2022-06-06 00:15:00|40576.5|40536.5|40464.8|40424.8|40584.8|40544.8|40451.5|40411.5|38
1654474800000|2022-06-06 00:20:00|40463.1|40423.1|40551.4|40511.4|40551.4|40511.4|40459.8|40419.8|18
1654475100000|2022-06-06 00:25:00|40559.7|40519.7|40569.8|40529.8|40623.1|40583.1|40556.4|40516.4|106
1654475400000|2022-06-06 00:30:00|40576.5|40536.5|40606.4|40566.4|40618.1|40578.1|40569.8|40529.8|22
1654475700000|2022-06-06 00:35:00|40604.7|40564.7|40629.8|40589.8|40633.1|40593.1|40574.7|40534.7|28
1654476000000|2022-06-06 00:40:00|40628.1|40588.1|40603|40563|40648.1|40608.1|40594.7|40554.7|20
1654476300000|2022-06-06 00:45:00|40599.7|40559.7|40609.6|40569.6|40609.6|40569.6|40594.7|40554.7|13
1654476600000|2022-06-06 00:50:00|40606.2|40566.2|40601.2|40561.2|40611.2|40571.2|40597.9|40557.9|20
1654476900000|2022-06-06 00:55:00|40602.9|40562.9|40606.2|40566.2|40611.2|40571.2|40586.2|40546.2|14
1654477200000|2022-06-06 01:00:00|40602.8|40562.8|40624.4|40584.4|40669.4|40629.4|40592.8|40552.8|48
1654477500000|2022-06-06 01:05:00|40621.1|40581.1|40779.4|40739.4|40779.4|40739.4|40606.1|40566.1|79
1654477800000|2022-06-06 01:10:00|40764.4|40724.4|40762.7|40722.7|40797.7|40757.7|40722.7|40682.7|52
1654478100000|2022-06-06 01:15:00|40764.4|40724.4|40762.6|40722.6|40782.7|40742.7|40754.3|40714.3|13
1654478400000|2022-06-06 01:20:00|40760.9|40720.9|40722.6|40682.6|40765.9|40725.9|40719.3|40679.3|11
1654478700000|2022-06-06 01:25:00|40712.6|40672.6|40699.2|40659.2|40719.3|40679.3|40695.9|40655.9|2
1654479000000|2022-06-06 01:30:00|40700.9|40660.9|40647.5|40607.5|40700.9|40660.9|40635.8|40595.8|25
1654479300000|2022-06-06 01:35:00|40649.2|40609.2|40637.5|40597.5|40655.8|40615.8|40632.5|40592.5|12
1654479600000|2022-06-06 01:40:00|40634.2|40594.2|40599.1|40559.1|40634.2|40594.2|40577.5|40537.5|16
1654479900000|2022-06-06 01:45:00|40597.4|40557.4|40652.4|40612.4|40664.1|40624.1|40594.1|40554.1|6
1654480200000|2022-06-06 01:50:00|40649.1|40609.1|40652.4|40612.4|40684.1|40644.1|40647.4|40607.4|12
1654480500000|2022-06-06 01:55:00|40650.7|40610.7|40612.4|40572.4|40652.4|40612.4|40607.4|40567.4|5
1654480800000|2022-06-06 02:00:00|40615.7|40575.7|40632.3|40592.3|40652.3|40612.3|40612.4|40572.4|1
1654481100000|2022-06-06 02:05:00|40637.3|40597.3|40637.3|40597.3|40642.3|40602.3|40620.6|40580.6|3
1654481400000|2022-06-06 02:10:00|40632.3|40592.3|40632.3|40592.3|40632.3|40592.3|40615.6|40575.6|7
1654481700000|2022-06-06 02:15:00|40633.9|40593.9|40632.2|40592.2|40647.2|40607.2|40627.2|40587.2|18
1654482000000|2022-06-06 02:20:00|40630.5|40590.5|40598.9|40558.9|40633.9|40593.9|40598.9|40558.9|6
1654482300000|2022-06-06 02:25:00|40595.5|40555.5|40593.8|40553.8|40612.2|40572.2|40593.8|40553.8|3
1654482600000|2022-06-06 02:30:00|40602.1|40562.1|40602.1|40562.1|40610.5|40570.5|40587.1|40547.1|6
1654482900000|2022-06-06 02:35:00|40607.1|40567.1|40613.7|40573.7|40613.7|40573.7|40593.8|40553.8|2
1654483200000|2022-06-06 02:40:00|40618.7|40578.7|40618.7|40578.7|40622|40582|40608.7|40568.7|6
1654483500000|2022-06-06 02:45:00|40622|40582|40623.6|40583.6|40623.6|40583.6|40608.6|40568.6|7
1654483800000|2022-06-06 02:50:00|40626.9|40586.9|40611.9|40571.9|40633.6|40593.6|40611.9|40571.9|9
1654484100000|2022-06-06 02:55:00|40613.6|40573.6|40631.9|40591.9|40643.6|40603.6|40608.6|40568.6|4
1654484400000|2022-06-06 03:00:00|40628.5|40588.5|40610.2|40570.2|40631.9|40591.9|40578.5|40538.5|18
1654484700000|2022-06-06 03:05:00|40613.5|40573.5|40588.5|40548.5|40638.5|40598.5|40588.5|40548.5|20
1654485000000|2022-06-06 03:10:00|40590.1|40550.1|40598.4|40558.4|40605.1|40565.1|40576.8|40536.8|22
1654485300000|2022-06-06 03:15:00|40605.1|40565.1|40601.7|40561.7|40615.1|40575.1|40588.4|40548.4|1
1654485600000|2022-06-06 03:20:00|40598.4|40558.4|40588.3|40548.3|40605|40565|40588.3|40548.3|1
1654485900000|2022-06-06 03:25:00|40586.7|40546.7|40581.6|40541.6|40588.3|40548.3|40580|40540|2
1654486200000|2022-06-06 03:30:00|40586.6|40546.6|40584.9|40544.9|40604.9|40564.9|40584.9|40544.9|3
1654486500000|2022-06-06 03:35:00|40583.2|40543.2|40588.2|40548.2|40588.2|40548.2|40576.6|40536.6|3
1654486800000|2022-06-06 03:40:00|40584.9|40544.9|40581.5|40541.5|40584.9|40544.9|40581.5|40541.5|2
1654487100000|2022-06-06 03:45:00|40584.8|40544.8|40584.8|40544.8|40584.8|40544.8|40583.1|40543.1|1
1654487400000|2022-06-06 03:50:00|40581.5|40541.5|40578.1|40538.1|40584.8|40544.8|40576.5|40536.5|0
1654487700000|2022-06-06 03:55:00|40576.4|40536.4|40511.4|40471.4|40584.8|40544.8|40506.4|40466.4|21
1654488000000|2022-06-06 04:00:00|40508.1|40468.1|40528|40488|40528.1|40488.1|40508.1|40468.1|4
1654488300000|2022-06-06 04:05:00|40526.3|40486.3|40534.6|40494.6|40534.7|40494.7|40524.7|40484.7|0
1654488900000|2022-06-06 04:15:00|40529.6|40489.6|40537.9|40497.9|40537.9|40497.9|40524.6|40484.6|2
1654489200000|2022-06-06 04:20:00|40534.6|40494.6|40537.9|40497.9|40539.5|40499.5|40534.5|40494.5|2
1654489500000|2022-06-06 04:25:00|40537.8|40497.8|40534.5|40494.5|40542.8|40502.8|40534.5|40494.5|1
1654489800000|2022-06-06 04:30:00|40532.8|40492.8|40541.1|40501.1|40546.1|40506.1|40526.2|40486.2|2
1654490100000|2022-06-06 04:35:00|40536.1|40496.1|40541.1|40501.1|40546.1|40506.1|40532.8|40492.8|3
1654490400000|2022-06-06 04:40:00|40544.4|40504.4|40544.4|40504.4|40554.4|40514.4|40541.1|40501.1|3
1654490700000|2022-06-06 04:45:00|40541|40501|40541|40501|40546|40506|40541|40501|0
1654491000000|2022-06-06 04:50:00|40542.7|40502.7|40551|40511|40554.3|40514.3|40539.3|40499.3|12
1654491300000|2022-06-06 04:55:00|40552.6|40512.6|40550.9|40510.9|40557.6|40517.6|40550.9|40510.9|1
1654491600000|2022-06-06 05:00:00|40577.6|40537.6|40584.2|40544.2|40604.3|40564.3|40577.6|40537.6|18
1654491900000|2022-06-06 05:05:00|40582.6|40542.6|40567.5|40527.5|40584.2|40544.2|40552.5|40512.5|11
1654492200000|2022-06-06 05:10:00|40562.5|40522.5|40562.5|40522.5|40567.5|40527.5|40562.5|40522.5|2
1654492500000|2022-06-06 05:15:00|40564.2|40524.2|40547.5|40507.5|40564.2|40524.2|40542.5|40502.5|12
1654492800000|2022-06-06 05:20:00|40545.8|40505.8|40552.4|40512.4|40562.4|40522.4|40542.4|40502.4|5
1654493100000|2022-06-06 05:25:00|40554.1|40514.1|40552.4|40512.4|40560.7|40520.7|40552.4|40512.4|4
1654493400000|2022-06-06 05:30:00|40555.7|40515.7|40537.3|40497.3|40555.7|40515.7|40524|40484|11
1654493700000|2022-06-06 05:35:00|40534|40494|40597.3|40557.3|40607.3|40567.3|40534|40494|10
1654494000000|2022-06-06 05:40:00|40594|40554|40607.3|40567.3|40632.3|40592.3|40592.3|40552.3|14
1654494300000|2022-06-06 05:45:00|40603.9|40563.9|40560.5|40520.5|40607.3|40567.3|40558.9|40518.9|5
1654494600000|2022-06-06 05:50:00|40563.9|40523.9|40562.2|40522.2|40567.2|40527.2|40555.5|40515.5|1
1654494900000|2022-06-06 05:55:00|40563.8|40523.8|40570.5|40530.5|40582.2|40542.2|40563.8|40523.8|15
1654495200000|2022-06-06 06:00:00|40565.5|40525.5|40547.1|40507.1|40565.5|40525.5|40528.8|40488.8|10
1654495500000|2022-06-06 06:05:00|40548.8|40508.8|40538.7|40498.7|40548.8|40508.8|40528.7|40488.7|4
1654495800000|2022-06-06 06:10:00|40537.1|40497.1|40537|40497|40538.7|40498.7|40522|40482|8
1654496100000|2022-06-06 06:15:00|40527|40487|40523.7|40483.7|40528.7|40488.7|40492|40452|28
1654496400000|2022-06-06 06:20:00|40520.3|40480.3|40528.6|40488.6|40548.6|40508.6|40520.3|40480.3|6
1654496700000|2022-06-06 06:25:00|40526.9|40486.9|40528.6|40488.6|40543.6|40503.6|40500.3|40460.3|9
1654497000000|2022-06-06 06:30:00|40538.6|40498.6|40528.5|40488.5|40538.6|40498.6|40525.2|40485.2|7
1654497300000|2022-06-06 06:35:00|40523.5|40483.5|40523.5|40483.5|40528.5|40488.5|40521.8|40481.8|5
1654497600000|2022-06-06 06:40:00|40513.5|40473.5|40531.8|40491.8|40531.8|40491.8|40493.5|40453.5|12
1654497900000|2022-06-06 06:45:00|40520.1|40480.1|40506.7|40466.7|40530.1|40490.1|40506.7|40466.7|7
1654498200000|2022-06-06 06:50:00|40510.1|40470.1|40511.7|40471.7|40516.7|40476.7|40506.7|40466.7|5
1654498500000|2022-06-06 06:55:00|40510|40470|40486.7|40446.7|40510|40470|40476.7|40436.7|26
1654498800000|2022-06-06 07:00:00|40491.7|40451.7|40473.3|40433.3|40501.7|40461.7|40470|40430|11
1654499100000|2022-06-06 07:05:00|40470|40430|40468.3|40428.3|40478.3|40438.3|40451.6|40411.6|9
1654499400000|2022-06-06 07:10:00|40469.9|40429.9|40439.9|40399.9|40469.9|40429.9|40438.2|40398.2|19
1654499700000|2022-06-06 07:15:00|40443.2|40403.2|40394.9|40354.9|40448.2|40408.2|40394.9|40354.9|24
1654500000000|2022-06-06 07:20:00|40401.5|40361.5|40459.8|40419.8|40461.5|40421.5|40401.5|40361.5|40
1654500300000|2022-06-06 07:25:00|40456.5|40416.5|40449.8|40409.8|40456.5|40416.5|40443.1|40403.1|5
1654500600000|2022-06-06 07:30:00|40444.8|40404.8|40466.4|40426.4|40479.8|40439.8|40444.8|40404.8|8
1654500900000|2022-06-06 07:35:00|40468.1|40428.1|40496.4|40456.4|40499.7|40459.7|40468.1|40428.1|10
1654501200000|2022-06-06 07:40:00|40494.7|40454.7|40499.7|40459.7|40513|40473|40474.7|40434.7|15
1654501500000|2022-06-06 07:45:00|40494.7|40454.7|40466.3|40426.3|40509.7|40469.7|40434.6|40394.6|48
1654501800000|2022-06-06 07:50:00|40461.3|40421.3|40479.6|40439.6|40491.3|40451.3|40423|40383|26
1654502100000|2022-06-06 07:55:00|40472.9|40432.9|40392.9|40352.9|40489.6|40449.6|40377.9|40337.9|113
1654502400000|2022-06-06 08:00:00|40389.6|40349.6|40449.5|40409.5|40449.6|40409.6|40389.6|40349.6|37
1654502700000|2022-06-06 08:05:00|40454.5|40414.5|40421.2|40381.2|40454.5|40414.5|40404.5|40364.5|55
1654503000000|2022-06-06 08:10:00|40424.5|40384.5|40477.8|40437.8|40482.8|40442.8|40404.5|40364.5|46
1654503300000|2022-06-06 08:15:00|40474.5|40434.5|40476.1|40436.1|40529.5|40489.5|40471.1|40431.1|45
1654503600000|2022-06-06 08:20:00|40472.7|40432.7|40439.4|40399.4|40472.7|40432.7|40424.4|40384.4|10
1654503900000|2022-06-06 08:25:00|40469.4|40429.4|40486|40446|40491|40451|40469.4|40429.4|7
1654504200000|2022-06-06 08:30:00|40484.4|40444.4|40452.7|40412.7|40484.4|40444.4|40449.3|40409.3|14
1654504500000|2022-06-06 08:35:00|40449.3|40409.3|40486|40446|40491|40451|40449.3|40409.3|27
1654504800000|2022-06-06 08:40:00|40481|40441|40595.9|40555.9|40605.9|40565.9|40461|40421|45
1654505100000|2022-06-06 08:45:00|40597.6|40557.6|40612.6|40572.6|40622.6|40582.6|40595.9|40555.9|28
1654505400000|2022-06-06 08:50:00|40612.5|40572.5|40602.5|40562.5|40645.9|40605.9|40602.5|40562.5|13
1654505700000|2022-06-06 08:55:00|40605.9|40565.9|40612.5|40572.5|40612.5|40572.5|40582.5|40542.5|3
1654506000000|2022-06-06 09:00:00|40602.5|40562.5|40612.4|40572.4|40622.4|40582.4|40602.5|40562.5|12
1654506300000|2022-06-06 09:05:00|40609.1|40569.1|40622.4|40582.4|40622.4|40582.4|40594.1|40554.1|11
1654506600000|2022-06-06 09:10:00|40619.1|40579.1|40612.4|40572.4|40622.4|40582.4|40609|40569|4
1654506900000|2022-06-06 09:15:00|40614|40574|40619|40579|40632.4|40592.4|40609|40569|17
1654507200000|2022-06-06 09:20:00|40622.3|40582.3|40619|40579|40632.3|40592.3|40614|40574|7
1654507500000|2022-06-06 09:25:00|40622.3|40582.3|40673.9|40633.9|40688.9|40648.9|40622.3|40582.3|36
1654507800000|2022-06-06 09:30:00|40670.6|40630.6|40668.9|40628.9|40680.6|40640.6|40650.6|40610.6|19
1654508100000|2022-06-06 09:35:00|40670.5|40630.5|40680.5|40640.5|40695.6|40655.6|40668.9|40628.9|29
1654508400000|2022-06-06 09:40:00|40683.8|40643.8|40648.8|40608.8|40683.8|40643.8|40648.8|40608.8|24
1654508700000|2022-06-06 09:45:00|40650.5|40610.5|40668.8|40628.8|40670.4|40630.4|40650.5|40610.5|8
1654509000000|2022-06-06 09:50:00|40660.4|40620.4|40660.4|40620.4|40670.4|40630.4|40650.4|40610.4|14
1654509300000|2022-06-06 09:55:00|40667.1|40627.1|40670.4|40630.4|40690.4|40650.4|40660.4|40620.4|39
1654509600000|2022-06-06 10:00:00|40675.4|40635.4|40687|40647|40693.6|40653.6|40670.3|40630.3|41
1654509900000|2022-06-06 10:05:00|40677|40637|40606.9|40566.9|40677|40637|40600.3|40560.3|53
1654510200000|2022-06-06 10:10:00|40610.3|40570.3|40616.9|40576.9|40661.9|40621.9|40606.9|40566.9|25
1654510500000|2022-06-06 10:15:00|40615.3|40575.3|40655.2|40615.2|40655.2|40615.2|40615.3|40575.3|16
1654510800000|2022-06-06 10:20:00|40661.9|40621.9|40666.8|40626.8|40671.9|40631.9|40651.8|40611.8|6
1654511100000|2022-06-06 10:25:00|40680.2|40640.2|40656.8|40616.8|40683.5|40643.5|40643.5|40603.5|9
1654511400000|2022-06-06 10:30:00|40660.1|40620.1|40646.8|40606.8|40671.8|40631.8|40643.4|40603.4|8
1654511700000|2022-06-06 10:35:00|40645.1|40605.1|40636.7|40596.7|40671.7|40631.7|40636.7|40596.7|13
1654512000000|2022-06-06 10:40:00|40623.4|40583.4|40633.4|40593.4|40640.1|40600.1|40623.4|40583.4|15
1654512300000|2022-06-06 10:45:00|40630|40590|40638.3|40598.3|40658.3|40618.3|40618.4|40578.4|24
1654512600000|2022-06-06 10:50:00|40640|40600|40635|40595|40640|40600|40613.3|40573.3|18
1654512900000|2022-06-06 10:55:00|40630|40590|40645|40605|40645|40605|40625|40585|9
1654513200000|2022-06-06 11:00:00|40643.3|40603.3|40624.9|40584.9|40645|40605|40618.3|40578.3|7
1654513500000|2022-06-06 11:05:00|40623.3|40583.3|40614.9|40574.9|40624.9|40584.9|40599.9|40559.9|10
1654513800000|2022-06-06 11:10:00|40609.9|40569.9|40608.2|40568.2|40624.9|40584.9|40608.2|40568.2|3
1654514100000|2022-06-06 11:15:00|40604.9|40564.9|40541.5|40501.5|40604.9|40564.9|40541.5|40501.5|57
1654514400000|2022-06-06 11:20:00|40543.2|40503.2|40571.5|40531.5|40576.5|40536.5|40541.5|40501.5|21
1654514700000|2022-06-06 11:25:00|40573.1|40533.1|40581.4|40541.4|40601.5|40561.5|40566.5|40526.5|12
1654515000000|2022-06-06 11:30:00|40583.1|40543.1|40591.4|40551.4|40621.4|40581.4|40576.4|40536.4|21
1654515300000|2022-06-06 11:35:00|40589.8|40549.8|40601.4|40561.4|40604.7|40564.7|40581.4|40541.4|6
1654515600000|2022-06-06 11:40:00|40611.4|40571.4|40613|40573|40613|40573|40591.4|40551.4|35
1654515900000|2022-06-06 11:45:00|40608|40568|40623|40583|40628|40588|40603|40563|22
1654516200000|2022-06-06 11:50:00|40626.3|40586.3|40651.3|40611.3|40689.6|40649.6|40623|40583|30
1654516500000|2022-06-06 11:55:00|40652.9|40612.9|40616.2|40576.2|40661.3|40621.3|40604.6|40564.6|83
1654516800000|2022-06-06 12:00:00|40614.6|40574.6|40552.9|40512.9|40626.2|40586.2|40552.9|40512.9|37
1654517100000|2022-06-06 12:05:00|40561.3|40521.3|40552.9|40512.9|40592.9|40552.9|40552.9|40512.9|65
1654517400000|2022-06-06 12:10:00|40546.2|40506.2|40541.2|40501.2|40581.2|40541.2|40531.2|40491.2|28
1654517700000|2022-06-06 12:15:00|40542.8|40502.8|40534.5|40494.5|40546.2|40506.2|40526.2|40486.2|41
1654518000000|2022-06-06 12:20:00|40536.2|40496.2|40449.4|40409.4|40536.2|40496.2|40442.7|40402.7|61
1654518300000|2022-06-06 12:25:00|40446.1|40406.1|40437.7|40397.7|40462.8|40422.8|40426.1|40386.1|34
1654518600000|2022-06-06 12:30:00|40441.1|40401.1|40416.1|40376.1|40452.7|40412.7|40416.1|40376.1|32
1654518900000|2022-06-06 12:35:00|40416|40376|40412.7|40372.7|40434.3|40394.3|40399.3|40359.3|120
1654519200000|2022-06-06 12:40:00|40409.3|40369.3|40450.9|40410.9|40462.6|40422.6|40402.6|40362.6|27
1654522200000|2022-06-06 13:30:00|40539|40499|40653.7|40613.7|40742.1|40702.1|40503.9|40463.9|868
1654522500000|2022-06-06 13:35:00|40642.1|40602.1|40566.9|40526.9|40727|40687|40566.9|40526.9|471
1654522800000|2022-06-06 13:40:00|40575.3|40535.3|40500.3|40460.3|40653.6|40613.6|40463.7|40423.7|421
1654523100000|2022-06-06 13:45:00|40491.9|40451.9|40566.9|40526.9|40631.9|40591.9|40448.6|40408.6|420
1654523400000|2022-06-06 13:50:00|40570.3|40530.3|40451.9|40411.9|40621.9|40581.9|40420.2|40380.2|393
1654523700000|2022-06-06 13:55:00|40456.9|40416.9|40370.3|40330.3|40485.2|40445.2|40328.8|40288.8|609
1654524000000|2022-06-06 14:00:00|40372|40332|40465.2|40425.2|40493.6|40453.6|40362|40322|235
1654524300000|2022-06-06 14:05:00|40463.6|40423.6|40420.1|40380.1|40543.5|40503.5|40418.5|40378.5|144
1654524600000|2022-06-06 14:10:00|40423.5|40383.5|40411.7|40371.7|40496.7|40456.7|40390.1|40350.1|163
1654524900000|2022-06-06 14:15:00|40421.7|40381.7|40506.7|40466.7|40506.7|40466.7|40401.7|40361.7|141
1654525200000|2022-06-06 14:20:00|40510|40470|40393.3|40353.3|40516.7|40476.7|40371.6|40331.6|243
1654525500000|2022-06-06 14:25:00|40398.3|40358.3|40394.9|40354.9|40484.9|40444.9|40388.3|40348.3|212
1654525800000|2022-06-06 14:30:00|40393.2|40353.2|40444.8|40404.8|40444.9|40404.9|40350|40310|248
1654526100000|2022-06-06 14:35:00|40454.8|40414.8|40524.8|40484.8|40524.8|40484.8|40418.2|40378.2|302
1654526400000|2022-06-06 14:40:00|40536.5|40496.5|40501.4|40461.4|40576.4|40536.4|40484.8|40444.8|247
1654526700000|2022-06-06 14:45:00|40504.8|40464.8|40476.4|40436.4|40514.8|40474.8|40454.7|40414.7|209
1654527000000|2022-06-06 14:50:00|40479.7|40439.7|40444.6|40404.6|40556.4|40516.4|40438|40398|241
1654527300000|2022-06-06 14:55:00|40451.3|40411.3|40416.3|40376.3|40498|40458|40409.6|40369.6|240
1654527600000|2022-06-06 15:00:00|40414.7|40374.7|40436.3|40396.3|40476.3|40436.3|40409.7|40369.7|128
1654527900000|2022-06-06 15:05:00|40434.6|40394.6|40432.9|40392.9|40536.2|40496.2|40432.9|40392.9|207
1654528200000|2022-06-06 15:10:00|40431.3|40391.3|40484.5|40444.5|40512.9|40472.9|40374.6|40334.6|215
1654528500000|2022-06-06 15:15:00|40491.2|40451.2|40537.8|40497.8|40627.8|40587.8|40491.2|40451.2|262
1654528800000|2022-06-06 15:20:00|40544.5|40504.5|40479.4|40439.4|40572.8|40532.8|40474.4|40434.4|206
1654529100000|2022-06-06 15:25:00|40482.7|40442.7|40487.8|40447.8|40511.2|40471.2|40461.2|40421.2|174
1654529400000|2022-06-06 15:30:00|40486.1|40446.1|40462.7|40422.7|40506.1|40466.1|40441.1|40401.1|130
1654529700000|2022-06-06 15:35:00|40467.7|40427.7|40457.7|40417.7|40481.1|40441.1|40447.8|40407.8|153
1654530000000|2022-06-06 15:40:00|40461|40421|40462.7|40422.7|40494.3|40454.3|40446|40406|95
1654530300000|2022-06-06 15:45:00|40464.3|40424.3|40440.9|40400.9|40480.9|40440.9|40440.9|40400.9|86
1654530600000|2022-06-06 15:50:00|40442.5|40402.5|40427.5|40387.5|40445.9|40405.9|40404.2|40364.2|165
1654530900000|2022-06-06 15:55:00|40425.9|40385.9|40470.9|40430.9|40472.6|40432.6|40414.2|40374.2|177
1654531200000|2022-06-06 16:00:00|40464.2|40424.2|40407.6|40367.6|40517.5|40477.5|40407.6|40367.6|481
1654531500000|2022-06-06 16:05:00|40404.2|40364.2|40380.8|40340.8|40410.9|40370.9|40380.8|40340.8|150
1654531800000|2022-06-06 16:10:00|40374.2|40334.2|40375.7|40335.7|40390.8|40350.8|40350.8|40310.8|87
1654532100000|2022-06-06 16:15:00|40374.1|40334.1|40362.4|40322.4|40394.1|40354.1|40355.7|40315.7|112
1654532400000|2022-06-06 16:20:00|40360.8|40320.8|40412.4|40372.4|40422.4|40382.4|40360.8|40320.8|202
1654532700000|2022-06-06 16:25:00|40414|40374|40350.8|40310.8|40414|40374|40345.8|40305.8|158
1654533000000|2022-06-06 16:30:00|40345.8|40305.8|40317.5|40277.5|40364.2|40324.2|40312.5|40272.5|289
1654533300000|2022-06-06 16:35:00|40307.5|40267.5|40335.9|40295.9|40349.1|40309.1|40307.5|40267.5|208
1654533600000|2022-06-06 16:40:00|40332.5|40292.5|40329.1|40289.1|40339.2|40299.2|40317.5|40277.5|119
1654533900000|2022-06-06 16:45:00|40327.5|40287.5|40347.5|40307.5|40374.1|40334.1|40324.2|40284.2|176
1654534200000|2022-06-06 16:50:00|40350.7|40310.7|40365.8|40325.8|40377.5|40337.5|40347.5|40307.5|88
1654534500000|2022-06-06 16:55:00|40367.4|40327.4|40367.3|40327.3|40397.4|40357.4|40352.3|40312.3|126
1654534800000|2022-06-06 17:00:00|40362.3|40322.3|40437.2|40397.2|40447.2|40407.2|40357.3|40317.3|200
1654535100000|2022-06-06 17:05:00|40445.5|40405.5|40423.8|40383.8|40445.5|40405.5|40423.8|40383.8|53
1654535400000|2022-06-06 17:10:00|40430.5|40390.5|40497|40457|40500.4|40460.4|40430.5|40390.5|97
1654535700000|2022-06-06 17:15:00|40500.4|40460.4|40507.1|40467.1|40527.1|40487.1|40478.7|40438.7|137
1654536000000|2022-06-06 17:20:00|40498.7|40458.7|40483.8|40443.8|40507|40467|40475.4|40435.4|94
1654536300000|2022-06-06 17:25:00|40480.4|40440.4|40485.3|40445.3|40500.4|40460.4|40470.4|40430.4|111
1654536600000|2022-06-06 17:30:00|40483.7|40443.7|40513.7|40473.7|40523.7|40483.7|40437.1|40397.1|156
1654536900000|2022-06-06 17:35:00|40505.3|40465.3|40448.8|40408.8|40505.3|40465.3|40432|40392|147
1654537200000|2022-06-06 17:40:00|40450.4|40410.4|40483.6|40443.6|40487|40447|40447|40407|135
1654537500000|2022-06-06 17:45:00|40482|40442|40488.7|40448.7|40497.1|40457.1|40453.7|40413.7|360
1654537800000|2022-06-06 17:50:00|40487|40447|40453.8|40413.8|40493.7|40453.7|40440.4|40400.4|138
1654538100000|2022-06-06 17:55:00|40460.5|40420.5|40420.5|40380.5|40460.5|40420.5|40410.5|40370.5|189
1654538400000|2022-06-06 18:00:00|40417.1|40377.1|40383.7|40343.7|40427.1|40387.1|40360.4|40320.4|462
1654538700000|2022-06-06 18:05:00|40382.1|40342.1|40353.8|40313.8|40397|40357|40343.8|40303.8|235
1654539000000|2022-06-06 18:10:00|40352.1|40312.1|40407.3|40367.3|40407.3|40367.3|40297.3|40257.3|1313
1654539300000|2022-06-06 18:15:00|40409|40369|40417.4|40377.4|40444.1|40404.1|40365.7|40325.7|519
1654560000000|2022-06-07 00:00:00|40388.3|40348.3|40297|40257|40388.3|40348.3|40297|40257|195
1654560300000|2022-06-07 00:05:00|40310.4|40270.4|40307|40267|40323.6|40283.6|40288.6|40248.6|49
1654560600000|2022-06-07 00:10:00|40303.6|40263.6|40295.4|40255.4|40303.6|40263.6|40281.8|40241.8|53
1654560900000|2022-06-07 00:15:00|40292|40252|40270.3|40230.3|40300.4|40260.4|40255.3|40215.3|38
1654561200000|2022-06-07 00:20:00|40265.3|40225.3|40270.3|40230.3|40271.9|40231.9|40265.3|40225.3|22
1654561500000|2022-06-07 00:25:00|40271.9|40231.9|40265.3|40225.3|40275.3|40235.3|40263.7|40223.7|20
1654561800000|2022-06-07 00:30:00|40263.7|40223.7|40255.2|40215.2|40265.2|40225.2|40255.2|40215.2|24
1654562100000|2022-06-07 00:35:00|40248.4|40208.4|40255.2|40215.2|40255.2|40215.2|40248.4|40208.4|24
1654562400000|2022-06-07 00:40:00|40248.4|40208.4|40256.8|40216.8|40260.2|40220.2|40246.8|40206.8|12
1654562700000|2022-06-07 00:45:00|40260.2|40220.2|40270.1|40230.1|40276.8|40236.8|40260.2|40220.2|12
1654563000000|2022-06-07 00:50:00|40266.7|40226.7|40270.1|40230.1|40270.1|40230.1|40260.1|40220.1|9
1654563300000|2022-06-07 00:55:00|40271.7|40231.7|40290.1|40250.1|40291.7|40251.7|40265.1|40225.1|14
1654563600000|2022-06-07 01:00:00|40286.7|40246.7|40283.3|40243.3|40303.3|40263.3|40260.1|40220.1|49
1654563900000|2022-06-07 01:05:00|40290|40250|40310|40270|40320|40280|40276.7|40236.7|29
1654564200000|2022-06-07 01:10:00|40308.4|40268.4|40280|40240|40323.4|40283.4|40280|40240|23
1654564500000|2022-06-07 01:15:00|40278.4|40238.4|40270|40230|40285|40245|40265|40225|31
1654564800000|2022-06-07 01:20:00|40266.6|40226.6|40273.3|40233.3|40298.3|40258.3|40258.3|40218.3|27
1654565100000|2022-06-07 01:25:00|40268.3|40228.3|40263.3|40223.3|40273.3|40233.3|40239.9|40199.9|68
1654565400000|2022-06-07 01:30:00|40264.9|40224.9|40264.9|40224.9|40274.9|40234.9|40263.3|40223.3|21
1654565700000|2022-06-07 01:35:00|40266.5|40226.5|40273.2|40233.2|40284.8|40244.8|40266.5|40226.5|7
1654566000000|2022-06-07 01:40:00|40289.8|40249.8|40271.6|40231.6|40293.2|40253.2|40271.6|40231.6|50
1654566300000|2022-06-07 01:45:00|40273.2|40233.2|40293.2|40253.2|40293.2|40253.2|40266.6|40226.6|14
1654566600000|2022-06-07 01:50:00|40294.8|40254.8|40304.7|40264.7|40313.2|40273.2|40283.2|40243.2|42
1654566900000|2022-06-07 01:55:00|40308.1|40268.1|40301.5|40261.5|40309.7|40269.7|40278.1|40238.1|20
1654567200000|2022-06-07 02:00:00|40298.1|40258.1|40331.5|40291.5|40331.5|40291.5|40298.1|40258.1|10
1654567500000|2022-06-07 02:05:00|40329.9|40289.9|40298.1|40258.1|40341.5|40301.5|40298.1|40258.1|10
1654567800000|2022-06-07 02:10:00|40298|40258|40288|40248|40298|40258|40266.4|40226.4|12
1654568100000|2022-06-07 02:15:00|40281.4|40241.4|40276.4|40236.4|40286.4|40246.4|40276.4|40236.4|13
1654568400000|2022-06-07 02:20:00|40273|40233|40279.8|40239.8|40293|40253|40273|40233|9
1654568700000|2022-06-07 02:25:00|40279.7|40239.7|40272.9|40232.9|40286.3|40246.3|40272.9|40232.9|4
1654569000000|2022-06-07 02:30:00|40276.3|40236.3|40282.9|40242.9|40292.9|40252.9|40271.3|40231.3|21
1654569300000|2022-06-07 02:35:00|40286.3|40246.3|40292.9|40252.9|40294.5|40254.5|40277.9|40237.9|3
1654569600000|2022-06-07 02:40:00|40291.3|40251.3|40296.2|40256.2|40311.3|40271.3|40277.9|40237.9|8
1654569900000|2022-06-07 02:45:00|40291.2|40251.2|40337.8|40297.8|40341.2|40301.2|40284.6|40244.6|10
1654570200000|2022-06-07 02:50:00|40342.8|40302.8|40336.2|40296.2|40347.8|40307.8|40324.6|40284.6|23
1654570500000|2022-06-07 02:55:00|40332.8|40292.8|40316.1|40276.1|40332.8|40292.8|40307.8|40267.8|7
1654570800000|2022-06-07 03:00:00|40312.7|40272.7|40306.1|40266.1|40312.7|40272.7|40291.1|40251.1|2
1654571100000|2022-06-07 03:05:00|40307.7|40267.7|40312.7|40272.7|40312.7|40272.7|40301.1|40261.1|1
1654571400000|2022-06-07 03:10:00|40311.1|40271.1|40306.1|40266.1|40316.1|40276.1|40301.1|40261.1|2
1654571700000|2022-06-07 03:15:00|40302.7|40262.7|40296|40256|40307.6|40267.6|40296|40256|3
1654572000000|2022-06-07 03:20:00|40297.6|40257.6|40302.6|40262.6|40302.6|40262.6|40291|40251|15
1654572300000|2022-06-07 03:25:00|40306|40266|40307.6|40267.6|40312.6|40272.6|40291|40251|8
1654572600000|2022-06-07 03:30:00|40306|40266|40312.5|40272.5|40321|40281|40306|40266|6
1654572900000|2022-06-07 03:35:00|40315.9|40275.9|40304.1|40264.1|40315.9|40275.9|40304.1|40264.1|1
1654573200000|2022-06-07 03:40:00|40307.5|40267.5|40312.5|40272.5|40312.5|40272.5|40307.5|40267.5|3
1654573500000|2022-06-07 03:45:00|40310.9|40270.9|40305.8|40265.8|40310.9|40270.9|40304.3|40264.3|1
1654573800000|2022-06-07 03:50:00|40302.4|40262.4|40322.4|40282.4|40325.8|40285.8|40300.8|40260.8|6
1654574100000|2022-06-07 03:55:00|40325.8|40285.8|40312.4|40272.4|40325.8|40285.8|40310.8|40270.8|3
1654574400000|2022-06-07 04:00:00|40315.8|40275.8|40312.4|40272.4|40315.8|40275.8|40310.8|40270.8|1
1654574700000|2022-06-07 04:05:00|40312.3|40272.3|40322.3|40282.3|40325.7|40285.7|40312.3|40272.3|2
1654575000000|2022-06-07 04:10:00|40325.7|40285.7|40320.7|40280.7|40325.7|40285.7|40320.7|40280.7|1
1654575300000|2022-06-07 04:15:00|40312.3|40272.3|40313.9|40273.9|40320.7|40280.7|40312.3|40272.3|3
1654575600000|2022-06-07 04:20:00|40320.7|40280.7|40323.8|40283.8|40323.8|40283.8|40313.9|40273.9|2
1654575900000|2022-06-07 04:25:00|40322.2|40282.2|40285.4|40245.4|40323.8|40283.8|40285.4|40245.4|6
1654576200000|2022-06-07 04:30:00|40293.8|40253.8|40272.2|40232.2|40293.8|40253.8|40270.6|40230.6|7
1654576500000|2022-06-07 04:35:00|40273.8|40233.8|40273.7|40233.7|40283.7|40243.7|40272.2|40232.2|7
1654576800000|2022-06-07 04:40:00|40270.3|40230.3|40270.5|40230.5|40273.7|40233.7|40268.7|40228.7|6
1654577100000|2022-06-07 04:45:00|40263.7|40223.7|40258.7|40218.7|40267.1|40227.1|40257.1|40217.1|6
1654577400000|2022-06-07 04:50:00|40263.7|40223.7|40253.6|40213.6|40263.7|40223.7|40253.6|40213.6|2
1654577700000|2022-06-07 04:55:00|40257.1|40217.1|40263.6|40223.6|40263.6|40223.6|40253.6|40213.6|2
1654578000000|2022-06-07 05:00:00|40267|40227|40243.6|40203.6|40270.4|40230.4|40242|40202|14
1654578300000|2022-06-07 05:05:00|40240.2|40200.2|40237|40197|40243.6|40203.6|40233.6|40193.6|3
1654578600000|2022-06-07 05:10:00|40233.5|40193.5|40231.9|40191.9|40243.5|40203.5|40221.9|40181.9|31
1654578900000|2022-06-07 05:15:00|40225.1|40185.1|40221.9|40181.9|40226.9|40186.9|40216.9|40176.9|5
1654579200000|2022-06-07 05:20:00|40223.5|40183.5|40226.9|40186.9|40230.3|40190.3|40216.9|40176.9|7
1654579500000|2022-06-07 05:25:00|40230.3|40190.3|40231.8|40191.8|40241.9|40201.9|40221.9|40181.9|18
1654579800000|2022-06-07 05:30:00|40228.4|40188.4|40261.8|40221.8|40276.8|40236.8|40221.8|40181.8|27
1654580100000|2022-06-07 05:35:00|40265.2|40225.2|40268.4|40228.4|40280.2|40240.2|40256.8|40216.8|11
1654580400000|2022-06-07 05:40:00|40271.8|40231.8|40261.8|40221.8|40280.2|40240.2|40258.3|40218.3|12
1654580700000|2022-06-07 05:45:00|40261.7|40221.7|40248.3|40208.3|40266.7|40226.7|40243.3|40203.3|7
1654581000000|2022-06-07 05:50:00|40246.7|40206.7|40230.1|40190.1|40246.7|40206.7|40228.3|40188.3|10
1654581300000|2022-06-07 05:55:00|40226.7|40186.7|40240.1|40200.1|40240.1|40200.1|40220.1|40180.1|19
1654581600000|2022-06-07 06:00:00|40243.5|40203.5|40260|40220|40266.7|40226.7|40241.7|40201.7|20
1654581900000|2022-06-07 06:05:00|40263.4|40223.4|40276.6|40236.6|40276.6|40236.6|40245|40205|5
1654582200000|2022-06-07 06:10:00|40275|40235|40290|40250|40290|40250|40256.6|40216.6|18
1654582500000|2022-06-07 06:15:00|40288.4|40248.4|40281.5|40241.5|40288.4|40248.4|40260|40220|20
1654582800000|2022-06-07 06:20:00|40284.9|40244.9|40296.5|40256.5|40299.9|40259.9|40284.9|40244.9|2
1654583100000|2022-06-07 06:25:00|40299.9|40259.9|40266.5|40226.5|40299.9|40259.9|40266.5|40226.5|10
1654583400000|2022-06-07 06:30:00|40269.9|40229.9|40303.3|40263.3|40303.3|40263.3|40266.5|40226.5|10
1654583700000|2022-06-07 06:35:00|40288.3|40248.3|40268.2|40228.2|40288.3|40248.3|40261.4|40221.4|5
1654584000000|2022-06-07 06:40:00|40264.8|40224.8|40248.2|40208.2|40269.8|40229.8|40244.8|40204.8|5
1654584300000|2022-06-07 06:45:00|40249.8|40209.8|40252.9|40212.9|40259.8|40219.8|40249.8|40209.8|16
1654584600000|2022-06-07 06:50:00|40256.4|40216.4|40234.7|40194.7|40256.4|40216.4|40224.8|40184.8|70
1654584900000|2022-06-07 06:55:00|40233.2|40193.2|40241.3|40201.3|40259.7|40219.7|40213.1|40173.1|79
1654585200000|2022-06-07 07:00:00|40237.9|40197.9|40234.7|40194.7|40237.9|40197.9|40209.7|40169.7|12
1654585500000|2022-06-07 07:05:00|40231.3|40191.3|40237.8|40197.8|40246.2|40206.2|40226.3|40186.3|17
1654585800000|2022-06-07 07:10:00|40241.2|40201.2|40231.2|40191.2|40241.2|40201.2|40226.2|40186.2|10
1654586100000|2022-06-07 07:15:00|40227.8|40187.8|40237.8|40197.8|40247.8|40207.8|40227.8|40187.8|10
1654586400000|2022-06-07 07:20:00|40244.6|40204.6|40222.7|40182.7|40244.6|40204.6|40216.2|40176.2|29
1654586700000|2022-06-07 07:25:00|40224.3|40184.3|40216.1|40176.1|40234.5|40194.5|40199.5|40159.5|46
1654587000000|2022-06-07 07:30:00|40219.5|40179.5|40192.9|40152.9|40219.5|40179.5|40189.8|40149.8|56
1654587300000|2022-06-07 07:35:00|40196.3|40156.3|40189.7|40149.7|40196.3|40156.3|40189.7|40149.7|24
1654587600000|2022-06-07 07:40:00|40188.1|40148.1|40186.5|40146.5|40188.1|40148.1|40186.5|40146.5|36
1654587900000|2022-06-07 07:45:00|40193.1|40153.1|40198.1|40158.1|40201.5|40161.5|40186.5|40146.5|25
1654588200000|2022-06-07 07:50:00|40201.5|40161.5|40196.5|40156.5|40203.1|40163.1|40183.1|40143.1|77
1654588500000|2022-06-07 07:55:00|40193|40153|40183|40143|40193|40153|40183|40143|6
1654588800000|2022-06-07 08:00:00|40189.6|40149.6|40183|40143|40193|40153|40179.6|40139.6|45
1654589100000|2022-06-07 08:05:00|40179.6|40139.6|40183|40143|40183|40143|40179.6|40139.6|25
1654589400000|2022-06-07 08:10:00|40182.9|40142.9|40182.9|40142.9|40182.9|40142.9|40182.9|40142.9|30
1654589700000|2022-06-07 08:15:00|40186.3|40146.3|40202.9|40162.9|40202.9|40162.9|40186.3|40146.3|25
1654590000000|2022-06-07 08:20:00|40196.3|40156.3|40196.3|40156.3|40196.3|40156.3|40172.9|40132.9|196
1654590300000|2022-06-07 08:25:00|40194.7|40154.7|40196.3|40156.3|40204.7|40164.7|40186.3|40146.3|28
1654590600000|2022-06-07 08:30:00|40194.7|40154.7|40206.2|40166.2|40206.3|40166.3|40194.7|40154.7|9
1654590900000|2022-06-07 08:35:00|40202.8|40162.8|40196.2|40156.2|40202.8|40162.8|40196.2|40156.2|16
1654591200000|2022-06-07 08:40:00|40192.8|40152.8|40202.8|40162.8|40202.8|40162.8|40192.8|40152.8|4
1654591500000|2022-06-07 08:45:00|40199.3|40159.3|40175.9|40135.9|40202.8|40162.8|40170.9|40130.9|19
1654591800000|2022-06-07 08:50:00|40174.3|40134.3|40174.3|40134.3|40184.3|40144.3|40170.9|40130.9|10
1654592100000|2022-06-07 08:55:00|40175.9|40135.9|40165.8|40125.8|40185.9|40145.9|40165.8|40125.8|64
1654592400000|2022-06-07 09:00:00|40162.4|40122.4|40165.8|40125.8|40170.8|40130.8|40162.4|40122.4|79
1654592700000|2022-06-07 09:05:00|40162.4|40122.4|40185.8|40145.8|40190.8|40150.8|40162.4|40122.4|29
1654593000000|2022-06-07 09:10:00|40189.2|40149.2|40177.3|40137.3|40189.2|40149.2|40165.8|40125.8|28
1654593300000|2022-06-07 09:15:00|40185.7|40145.7|40187.3|40147.3|40187.3|40147.3|40175.7|40135.7|12
1654593600000|2022-06-07 09:20:00|40195.7|40155.7|40184.1|40144.1|40195.7|40155.7|40175.7|40135.7|7
1654593900000|2022-06-07 09:25:00|40180.7|40140.7|40200.7|40160.7|40209.1|40169.1|40177.2|40137.2|15
1654594200000|2022-06-07 09:30:00|40200.6|40160.6|40200.6|40160.6|40219.1|40179.1|40195.6|40155.6|24
1654594500000|2022-06-07 09:35:00|40199|40159|40220.3|40180.3|40230.3|40190.3|40195.6|40155.6|26
1654594800000|2022-06-07 09:40:00|40218.7|40178.7|40238.7|40198.7|40245.3|40205.3|40210.3|40170.3|40
1654595100000|2022-06-07 09:45:00|40237.1|40197.1|40237.1|40197.1|40243.7|40203.7|40228.7|40188.7|15
1654595400000|2022-06-07 09:50:00|40233.7|40193.7|40240.2|40200.2|40240.2|40200.2|40220.2|40180.2|14
1654595700000|2022-06-07 09:55:00|40238.7|40198.7|40223.6|40183.6|40248.6|40208.6|40215.2|40175.2|18
1654596000000|2022-06-07 10:00:00|40222|40182|40230.2|40190.2|40241.8|40201.8|40218.6|40178.6|23
1654596300000|2022-06-07 10:05:00|40228.6|40188.6|40238.6|40198.6|40247|40207|40218.6|40178.6|17
1654596600000|2022-06-07 10:10:00|40240.1|40200.1|40238.5|40198.5|40247|40207|40235.4|40195.4|13
1654596900000|2022-06-07 10:15:00|40237|40197|40238.5|40198.5|40241.9|40201.9|40218.5|40178.5|10
1654597200000|2022-06-07 10:20:00|40230.1|40190.1|40233.5|40193.5|40238.5|40198.5|40225.1|40185.1|13
1654597500000|2022-06-07 10:25:00|40235.1|40195.1|40236.9|40196.9|40238.5|40198.5|40228.5|40188.5|10
1654597800000|2022-06-07 10:30:00|40235.3|40195.3|40215.3|40175.3|40238.4|40198.4|40215.3|40175.3|20
1654598100000|2022-06-07 10:35:00|40211.8|40171.8|40230.2|40190.2|40235.2|40195.2|40211.8|40171.8|5
1654598400000|2022-06-07 10:40:00|40235.2|40195.2|40235.2|40195.2|40236.8|40196.8|40220.2|40180.2|17
1654598700000|2022-06-07 10:45:00|40231.8|40191.8|40271.8|40231.8|40271.8|40231.8|40228.4|40188.4|22
1654599000000|2022-06-07 10:50:00|40275.2|40235.2|40270.2|40230.2|40275.2|40235.2|40251.7|40211.7|10
1654599300000|2022-06-07 10:55:00|40266.7|40226.7|40256.7|40216.7|40295.1|40255.1|40251.7|40211.7|33
1654599600000|2022-06-07 11:00:00|40253.3|40213.3|40265.1|40225.1|40265.1|40225.1|40251.7|40211.7|3
1654599900000|2022-06-07 11:05:00|40261.7|40221.7|40266.6|40226.6|40275.1|40235.1|40253.2|40213.2|37
1654600200000|2022-06-07 11:10:00|40261.6|40221.6|40266.6|40226.6|40271.6|40231.6|40245|40205|18
1654600500000|2022-06-07 11:15:00|40270|40230|40270|40230|40290|40250|40261.6|40221.6|39
1654600800000|2022-06-07 11:20:00|40268.4|40228.4|40273.4|40233.4|40288.4|40248.4|40265|40225|12
1654601100000|2022-06-07 11:25:00|40271.8|40231.8|40266.8|40226.8|40271.8|40231.8|40251.8|40211.8|15
1654601400000|2022-06-07 11:30:00|40265.2|40225.2|40265.2|40225.2|40270.2|40230.2|40251.8|40211.8|9
1654601700000|2022-06-07 11:35:00|40261.8|40221.8|40225.2|40185.2|40261.8|40221.8|40211.8|40171.8|21
1654602000000|2022-06-07 11:40:00|40221.8|40181.8|40223.6|40183.6|40255.2|40215.2|40211.7|40171.7|56
1654602300000|2022-06-07 11:45:00|40220.2|40180.2|40225.1|40185.1|40225.1|40185.1|40211.7|40171.7|8
1654602600000|2022-06-07 11:50:00|40230.1|40190.1|40243.2|40203.2|40248.2|40208.2|40211.7|40171.7|16
1654602900000|2022-06-07 11:55:00|40248.2|40208.2|40256.6|40216.6|40266.7|40226.7|40236.6|40196.6|38
1654603200000|2022-06-07 12:00:00|40261.6|40221.6|40245|40205|40270.1|40230.1|40231.6|40191.6|53
1654603500000|2022-06-07 12:05:00|40235|40195|40215|40175|40255|40215|40205|40165|44
1654603800000|2022-06-07 12:10:00|40210|40170|40211.5|40171.5|40215|40175|40185|40145|64
1654604100000|2022-06-07 12:15:00|40206.5|40166.5|40195|40155|40213.4|40173.4|40185|40145|88
1654604400000|2022-06-07 12:20:00|40190|40150|40219.9|40179.9|40243.4|40203.4|40185|40145|68
1654604700000|2022-06-07 12:25:00|40223.4|40183.4|40326.5|40286.5|40338|40298|40219.9|40179.9|121
1654605000000|2022-06-07 12:30:00|40333|40293|40293|40253|40344.9|40304.9|40271.4|40231.4|110
1654605300000|2022-06-07 12:35:00|40291.4|40251.4|40361.4|40321.4|40361.4|40321.4|40283|40243|76
1654605600000|2022-06-07 12:40:00|40354.5|40314.5|40342.9|40302.9|40354.5|40314.5|40334.5|40294.5|77
1654608600000|2022-06-07 13:30:00|40319.6|40279.6|40121.4|40081.4|40329.6|40289.6|40084.8|40044.8|1413
1654608900000|2022-06-07 13:35:00|40119.8|40079.8|40437.9|40397.9|40459.5|40419.5|40116.4|40076.4|602
1654609200000|2022-06-07 13:40:00|40436.4|40396.4|40542.6|40502.6|40569.2|40529.2|40383.2|40343.2|514
1654609500000|2022-06-07 13:45:00|40539.2|40499.2|40332.9|40292.9|40557.6|40517.6|40301.3|40261.3|380
1654609800000|2022-06-07 13:50:00|40337.9|40297.9|40429.4|40389.4|40499.4|40459.4|40324.4|40284.4|256
1654610100000|2022-06-07 13:55:00|40419.4|40379.4|40367.8|40327.8|40437.8|40397.8|40336.3|40296.3|183
1654610400000|2022-06-07 14:00:00|40366.3|40326.3|40345.6|40305.6|40369.4|40329.4|40279.4|40239.4|291
1654610700000|2022-06-07 14:05:00|40344|40304|40315.6|40275.6|40390.6|40350.6|40314|40274|216
1654611000000|2022-06-07 14:10:00|40322.4|40282.4|40260.9|40220.9|40334|40294|40232.7|40192.7|234
1654611300000|2022-06-07 14:15:00|40265.9|40225.9|40230.8|40190.8|40280.9|40240.9|40195.8|40155.8|185
1654611600000|2022-06-07 14:20:00|40227.4|40187.4|40230.8|40190.8|40240.8|40200.8|40190.8|40150.8|182
1654611900000|2022-06-07 14:25:00|40232.4|40192.4|40212.6|40172.6|40298.9|40258.9|40209.2|40169.2|179
1654612200000|2022-06-07 14:30:00|40211.1|40171.1|40233.9|40193.9|40260.4|40220.4|40197.6|40157.6|238
1654612500000|2022-06-07 14:35:00|40222.3|40182.3|40193.8|40153.8|40260.4|40220.4|40188.8|40148.8|229
1654612800000|2022-06-07 14:40:00|40197.3|40157.3|40448.8|40408.8|40448.8|40408.8|40173.8|40133.8|625
1654613100000|2022-06-07 14:45:00|40447.2|40407.2|40539|40499|40555.6|40515.6|40427.5|40387.5|678
1654613400000|2022-06-07 14:50:00|40540.6|40500.6|40588.7|40548.7|40610.3|40570.3|40470.9|40430.9|567
1654613700000|2022-06-07 14:55:00|40587.1|40547.1|40572.7|40532.7|40674.9|40634.9|40567.7|40527.7|606
1654614000000|2022-06-07 15:00:00|40575.8|40535.8|40646.1|40606.1|40901.4|40861.4|40572.7|40532.7|658
1654614300000|2022-06-07 15:05:00|40642.7|40602.7|40748.9|40708.9|40777.3|40737.3|40591.4|40551.4|473
1654614600000|2022-06-07 15:10:00|40747.3|40707.3|40759.5|40719.5|40771|40731|40667.3|40627.3|264
1654614900000|2022-06-07 15:15:00|40761|40721|40764.8|40724.8|40807.6|40767.6|40731.3|40691.3|400
1654615200000|2022-06-07 15:20:00|40761.3|40721.3|40777.8|40737.8|40834.7|40794.7|40709.8|40669.8|454
1654615500000|2022-06-07 15:25:00|40779.4|40739.4|40854|40814|40873.7|40833.7|40750.9|40710.9|465
1654615800000|2022-06-07 15:30:00|40845.6|40805.6|40845.6|40805.6|40894|40854|40787.1|40747.1|354
1654616100000|2022-06-07 15:35:00|40857.1|40817.1|40825.5|40785.5|40903.7|40863.7|40794.3|40754.3|378
1654616400000|2022-06-07 15:40:00|40829|40789|40911.7|40871.7|40943.3|40903.3|40770.5|40730.5|572
1654616700000|2022-06-07 15:45:00|40913.3|40873.3|40878.6|40838.6|40936.7|40896.7|40873.6|40833.6|308
1654617000000|2022-06-07 15:50:00|40888.6|40848.6|40888.5|40848.5|40995.1|40955.1|40880.1|40840.1|429
1654617300000|2022-06-07 15:55:00|40885.1|40845.1|41014.4|40974.4|41019.4|40979.4|40843.5|40803.5|328
1654617600000|2022-06-07 16:00:00|41019.4|40979.4|41024.7|40984.7|41159|41119|41006.2|40966.2|592
1654617900000|2022-06-07 16:05:00|41017.8|40977.8|41152.4|41112.4|41162.4|41122.4|41016.2|40976.2|406
1654618200000|2022-06-07 16:10:00|41155.8|41115.8|41116.1|41076.1|41172.4|41132.4|41054.6|41014.6|340
1654618500000|2022-06-07 16:15:00|41122.7|41082.7|41127.7|41087.7|41138.9|41098.9|41021.1|40981.1|393
1654618800000|2022-06-07 16:20:00|41129.2|41089.2|41127.6|41087.6|41164.2|41124.2|41079.5|41039.5|298
1654619100000|2022-06-07 16:25:00|41131.1|41091.1|41101.4|41061.4|41159.2|41119.2|41059.5|41019.5|289
1654619400000|2022-06-07 16:30:00|41091.4|41051.4|41077.5|41037.5|41157.6|41117.6|41064.1|41024.1|286
1654619700000|2022-06-07 16:35:00|41086|41046|41104.1|41064.1|41165.6|41125.6|41076|41036|230
1654620000000|2022-06-07 16:40:00|41110.6|41070.6|41107.5|41067.5|41129|41089|41084|41044|173
1654620300000|2022-06-07 16:45:00|41104|41064|41103.6|41063.6|41163.7|41123.7|41078.3|41038.3|307
1654620600000|2022-06-07 16:50:00|41108.6|41068.6|41125.1|41085.1|41162.1|41122.1|41102.1|41062.1|226
1654620900000|2022-06-07 16:55:00|41121.7|41081.7|41179.8|41139.8|41247.9|41207.9|41121.7|41081.7|413
1654621200000|2022-06-07 17:00:00|41181.3|41141.3|41191.3|41151.3|41247.9|41207.9|41156.7|41116.7|312
1654621500000|2022-06-07 17:05:00|41194.7|41154.7|41225.9|41185.9|41244.4|41204.4|41190.9|41150.9|377
1654621800000|2022-06-07 17:10:00|41227.4|41187.4|41230.5|41190.5|41333.6|41293.6|41227.4|41187.4|521
1654622100000|2022-06-07 17:15:00|41233.9|41193.9|41158.9|41118.9|41262|41222|41155.5|41115.5|255
1654622400000|2022-06-07 17:20:00|41160.5|41120.5|41098.9|41058.9|41200.5|41160.5|41098.9|41058.9|209
1654622700000|2022-06-07 17:25:00|41107.3|41067.3|40971.1|40931.1|41147|41107|40962.6|40922.6|506
1654623000000|2022-06-07 17:30:00|40977.6|40937.6|40997.9|40957.9|41022.6|40982.6|40977.6|40937.6|289
1654623300000|2022-06-07 17:35:00|40999.5|40959.5|41128.7|41088.7|41142.2|41102.2|40976.4|40936.4|342
1654623600000|2022-06-07 17:40:00|41133.7|41093.7|41117.1|41077.1|41156.8|41116.8|41097.1|41057.1|212
1654623900000|2022-06-07 17:45:00|41118.7|41078.7|41131.7|41091.7|41156.8|41116.8|41117.1|41077.1|160
1654624200000|2022-06-07 17:50:00|41130.2|41090.2|41148.6|41108.6|41159.8|41119.8|41097.1|41057.1|299
1654624500000|2022-06-07 17:55:00|41145.2|41105.2|41158.2|41118.2|41159.8|41119.8|41131.7|41091.7|201
1654624800000|2022-06-07 18:00:00|41159.8|41119.8|41191.6|41151.6|41239.7|41199.7|41159.8|41119.8|333
1654625100000|2022-06-07 18:05:00|41200.1|41160.1|41180.7|41140.7|41280|41240|41180.7|41140.7|523
1654625400000|2022-06-07 18:10:00|41187.3|41147.3|41233.4|41193.4|41263.4|41223.4|41111.1|41071.1|1521
1654625700000|2022-06-07 18:15:00|41238.4|41198.4|41210.1|41170.1|41300|41260|41181.6|41141.6|1146
1654646400000|2022-06-08 00:00:00|41208.4|41168.4|41233.8|41193.8|41262.5|41222.5|41126.9|41086.9|289
1654646700000|2022-06-08 00:05:00|41228.8|41188.8|41328.7|41288.7|41340.7|41300.7|41226.4|41186.4|109
1654647000000|2022-06-08 00:10:00|41330.2|41290.2|41299.4|41259.4|41338.7|41298.7|41294.4|41254.4|29
1654647300000|2022-06-08 00:15:00|41302.8|41262.8|41200.8|41160.8|41307.8|41267.8|41187.4|41147.4|56
1654647600000|2022-06-08 00:20:00|41204.3|41164.3|41212.7|41172.7|41227.8|41187.8|41204.3|41164.3|6
1654647900000|2022-06-08 00:25:00|41211.2|41171.2|41249.2|41209.2|41249.2|41209.2|41182.7|41142.7|21
1654648200000|2022-06-08 00:30:00|41239.2|41199.2|41242.6|41202.6|41249.2|41209.2|41237.7|41197.7|8
1654648500000|2022-06-08 00:35:00|41241.1|41201.1|41246.1|41206.1|41247.6|41207.6|41241.1|41201.1|5
1654648800000|2022-06-08 00:40:00|41242.6|41202.6|41249.1|41209.1|41266|41226|41239.1|41199.1|10
1654649100000|2022-06-08 00:45:00|41247.5|41207.5|41259|41219|41267.5|41227.5|41247.5|41207.5|2
1654649400000|2022-06-08 00:50:00|41260.5|41220.5|41259|41219|41267.5|41227.5|41259|41219|5
1654649700000|2022-06-08 00:55:00|41255.5|41215.5|41257|41217|41263.9|41223.9|41248.5|41208.5|39
1654650000000|2022-06-08 01:00:00|41252|41212|41255.8|41215.8|41263.9|41223.9|41192.4|41152.4|85
1654650300000|2022-06-08 01:05:00|41253.9|41213.9|41308.8|41268.8|41317.3|41277.3|41253.9|41213.9|32
1654650600000|2022-06-08 01:10:00|41313.8|41273.8|41367.3|41327.3|41367.3|41327.3|41302.3|41262.3|20
1654650900000|2022-06-08 01:15:00|41377.3|41337.3|41331.8|41291.8|41383.8|41343.8|41318.7|41278.7|22
1654651200000|2022-06-08 01:20:00|41338.7|41298.7|41335.6|41295.6|41348.7|41308.7|41325.6|41285.6|10
1654651500000|2022-06-08 01:25:00|41337.2|41297.2|41355.2|41315.2|41367.1|41327.1|41318.7|41278.7|19
1654651800000|2022-06-08 01:30:00|41356.7|41316.7|41342.1|41302.1|41358.6|41318.6|41342.1|41302.1|11
1654652100000|2022-06-08 01:35:00|41343.6|41303.6|41365.5|41325.5|41365.5|41325.5|41335.5|41295.5|18
1654652400000|2022-06-08 01:40:00|41368.5|41328.5|41375.4|41335.4|41390.5|41350.5|41348.9|41308.9|33
1654652700000|2022-06-08 01:45:00|41385.4|41345.4|41351.9|41311.9|41385.4|41345.4|41346.9|41306.9|16
1654653000000|2022-06-08 01:50:00|41355.4|41315.4|41365.3|41325.3|41365.4|41325.4|41345.4|41305.4|16
1654653300000|2022-06-08 01:55:00|41366.9|41326.9|41380.3|41340.3|41390.3|41350.3|41366.9|41326.9|15
1654653600000|2022-06-08 02:00:00|41371.8|41331.8|41386.8|41346.8|41386.8|41346.8|41366.8|41326.8|23
1654653900000|2022-06-08 02:05:00|41383.3|41343.3|41487.8|41447.8|41497.8|41457.8|41381.3|41341.3|129
1654654200000|2022-06-08 02:10:00|41486.3|41446.3|41481.2|41441.2|41492.8|41452.8|41466.3|41426.3|24
1654654500000|2022-06-08 02:15:00|41486.2|41446.2|41509.7|41469.7|41509.7|41469.7|41479.7|41439.7|18
1654654800000|2022-06-08 02:20:00|41506.2|41466.2|41486.1|41446.1|41522.7|41482.7|41481.1|41441.1|18
1654655100000|2022-06-08 02:25:00|41489.6|41449.6|41496.1|41456.1|41499.6|41459.6|41467.6|41427.6|7
1654655400000|2022-06-08 02:30:00|41499.6|41459.6|41494.5|41454.5|41501.1|41461.1|41471.1|41431.1|23
1654655700000|2022-06-08 02:35:00|41496|41456|41501.4|41461.4|41516|41476|41491.4|41451.4|12
1654656000000|2022-06-08 02:40:00|41486.4|41446.4|41474.4|41434.4|41486.4|41446.4|41466|41426|19
1654656300000|2022-06-08 02:45:00|41475.9|41435.9|41465.9|41425.9|41479.4|41439.4|41465.9|41425.9|23
1654656600000|2022-06-08 02:50:00|41472.9|41432.9|41484.3|41444.3|41492.8|41452.8|41469.4|41429.4|15
1654656900000|2022-06-08 02:55:00|41482.8|41442.8|41552.8|41512.8|41557.8|41517.8|41482.8|41442.8|102
1654657200000|2022-06-08 03:00:00|41549.3|41509.3|41512.7|41472.7|41549.3|41509.3|41504.2|41464.2|36
1654657500000|2022-06-08 03:05:00|41514.2|41474.2|41500.7|41460.7|41514.2|41474.2|41490.7|41450.7|8
1654657800000|2022-06-08 03:10:00|41499.2|41459.2|41472.6|41432.6|41504.2|41464.2|41465.7|41425.7|31
1654658100000|2022-06-08 03:15:00|41469.1|41429.1|41412.6|41372.6|41491.1|41451.1|41412.6|41372.6|35
1654658400000|2022-06-08 03:20:00|41414.1|41374.1|41447.5|41407.5|41469|41429|41394.1|41354.1|19
1654658700000|2022-06-08 03:25:00|41440.6|41400.6|41427.5|41387.5|41450.6|41410.6|41392.5|41352.5|30
1654659000000|2022-06-08 03:30:00|41431|41391|41437.4|41397.4|41449|41409|41427.4|41387.4|7
1654659300000|2022-06-08 03:35:00|41433.9|41393.9|41452.4|41412.4|41452.4|41412.4|41433.9|41393.9|2
1654659600000|2022-06-08 03:40:00|41447.4|41407.4|41442.3|41402.3|41447.4|41407.4|41433.9|41393.9|4
1654659900000|2022-06-08 03:45:00|41447.3|41407.3|41435.3|41395.3|41448.8|41408.8|41428.8|41388.8|4
1654660200000|2022-06-08 03:50:00|41433.8|41393.8|41450.3|41410.3|41458.8|41418.8|41418.8|41378.8|11
1654660500000|2022-06-08 03:55:00|41453.7|41413.7|41468.7|41428.7|41468.7|41428.7|41453.7|41413.7|1
1654660800000|2022-06-08 04:00:00|41462.1|41422.1|41463.6|41423.6|41467.1|41427.1|41462.1|41422.1|2
1654661100000|2022-06-08 04:05:00|41462.1|41422.1|41447.1|41407.1|41462.1|41422.1|41447.1|41407.1|4
1654661400000|2022-06-08 04:10:00|41457.1|41417.1|41447|41407|41458.6|41418.6|41447|41407|6
1654661700000|2022-06-08 04:15:00|41448.5|41408.5|41447|41407|41457|41417|41432|41392|8
1654662000000|2022-06-08 04:20:00|41448.5|41408.5|41431.9|41391.9|41452|41412|41430.4|41390.4|17
1654662300000|2022-06-08 04:25:00|41435.4|41395.4|41433.4|41393.4|41441.9|41401.9|41431.9|41391.9|2
1654662600000|2022-06-08 04:30:00|41431.9|41391.9|41423.4|41383.4|41440.4|41400.4|41423.4|41383.4|5
1654662900000|2022-06-08 04:35:00|41426.8|41386.8|41433.3|41393.3|41440.3|41400.3|41416.8|41376.8|0
1654663200000|2022-06-08 04:40:00|41440.3|41400.3|41420.2|41380.2|41440.3|41400.3|41416.7|41376.7|20
1654663500000|2022-06-08 04:45:00|41415.2|41375.2|41420.2|41380.2|41420.2|41380.2|41401.7|41361.7|17
1654663800000|2022-06-08 04:50:00|41416.7|41376.7|41446.6|41406.6|41471.7|41431.7|41413.2|41373.2|18
1654664100000|2022-06-08 04:55:00|41443.2|41403.2|41433.1|41393.1|41450.1|41410.1|41433.1|41393.1|8
1654664400000|2022-06-08 05:00:00|41431.6|41391.6|41456.6|41416.6|41458.1|41418.1|41431.6|41391.6|9
1654664700000|2022-06-08 05:05:00|41456.5|41416.5|41465|41425|41471.5|41431.5|41433|41393|16
1654665000000|2022-06-08 05:10:00|41468.5|41428.5|41461.9|41421.9|41470|41430|41461.9|41421.9|2
1654665300000|2022-06-08 05:15:00|41466.9|41426.9|41469.9|41429.9|41469.9|41429.9|41461.9|41421.9|3
1654665600000|2022-06-08 05:20:00|41481.4|41441.4|41481.4|41441.4|41481.4|41441.4|41477.9|41437.9|12
1654665900000|2022-06-08 05:25:00|41476.4|41436.4|41466.3|41426.3|41476.4|41436.4|41441.3|41401.3|9
1654666200000|2022-06-08 05:30:00|41476.3|41436.3|41456.3|41416.3|41481.3|41441.3|41446.3|41406.3|27
1654666500000|2022-06-08 05:35:00|41454.7|41414.7|41449.2|41409.2|41492.8|41452.8|41444.2|41404.2|35
1654666800000|2022-06-08 05:40:00|41454.2|41414.2|41455.7|41415.7|41469.2|41429.2|41429.2|41389.2|25
1654667100000|2022-06-08 05:45:00|41454.2|41414.2|41465.6|41425.6|41472.6|41432.6|41440.7|41400.7|20
1654667400000|2022-06-08 05:50:00|41467.2|41427.2|41480.6|41440.6|41502.6|41462.6|41467.2|41427.2|10
1654667700000|2022-06-08 05:55:00|41485.6|41445.6|41494|41454|41504.1|41464.1|41470.6|41430.6|14
1654668000000|2022-06-08 06:00:00|41490.5|41450.5|41468.5|41428.5|41497|41457|41467|41427|88
1654668300000|2022-06-08 06:05:00|41458.5|41418.5|41457|41417|41482|41442|41457|41417|16
1654668600000|2022-06-08 06:10:00|41456.9|41416.9|41473.4|41433.4|41496.9|41456.9|41456.9|41416.9|17
1654668900000|2022-06-08 06:15:00|41476.9|41436.9|41478.4|41438.4|41486.9|41446.9|41469.9|41429.9|25
1654669200000|2022-06-08 06:20:00|41476.9|41436.9|41463.3|41423.3|41483.3|41443.3|41463.3|41423.3|15
1654669500000|2022-06-08 06:25:00|41466.8|41426.8|41461.8|41421.8|41481.8|41441.8|41426.8|41386.8|99
1654669800000|2022-06-08 06:30:00|41458.3|41418.3|41493.7|41453.7|41510.2|41470.2|41451.7|41411.7|58
1654670100000|2022-06-08 06:35:00|41495.2|41455.2|41480.1|41440.1|41508.7|41468.7|41480.1|41440.1|31
1654670400000|2022-06-08 06:40:00|41476.7|41436.7|41413.6|41373.6|41485.1|41445.1|41410.1|41370.1|88
1654670700000|2022-06-08 06:45:00|41415.1|41375.1|41402|41362|41428.6|41388.6|41395.1|41355.1|122
1654671000000|2022-06-08 06:50:00|41400.5|41360.5|41405.5|41365.5|41440.5|41400.5|41392|41352|16
1654671300000|2022-06-08 06:55:00|41409|41369|41418.9|41378.9|41418.9|41378.9|41392|41352|36
1654671600000|2022-06-08 07:00:00|41412.4|41372.4|41400.4|41360.4|41412.4|41372.4|41393.9|41353.9|28
1654671900000|2022-06-08 07:05:00|41401.9|41361.9|41398.8|41358.8|41410.4|41370.4|41386.9|41346.9|39
1654672200000|2022-06-08 07:10:00|41395.3|41355.3|41413.8|41373.8|41413.8|41373.8|41373.3|41333.3|29
1654672500000|2022-06-08 07:15:00|41410.3|41370.3|41431.7|41391.7|41455.3|41415.3|41408.8|41368.8|12
1654672800000|2022-06-08 07:20:00|41424.7|41384.7|41431.7|41391.7|41431.7|41391.7|41424.7|41384.7|0
1654673100000|2022-06-08 07:25:00|41440.2|41400.2|41424.7|41384.7|41446.7|41406.7|41424.7|41384.7|28
1654673400000|2022-06-08 07:30:00|41423.2|41383.2|41398.1|41358.1|41423.2|41383.2|41388.1|41348.1|13
1654673700000|2022-06-08 07:35:00|41399.6|41359.6|41406.6|41366.6|41406.6|41366.6|41378.1|41338.1|13
1654674000000|2022-06-08 07:40:00|41406.5|41366.5|41378|41338|41406.5|41366.5|41378|41338|30
1654674300000|2022-06-08 07:45:00|41383|41343|41408|41368|41418|41378|41361.5|41321.5|19
1654674600000|2022-06-08 07:50:00|41404.5|41364.5|41427.4|41387.4|41427.4|41387.4|41395.9|41355.9|28
1654674900000|2022-06-08 07:55:00|41420.9|41380.9|41457.4|41417.4|41478.9|41438.9|41420.9|41380.9|26
1654675200000|2022-06-08 08:00:00|41437.4|41397.4|41427.3|41387.3|41440.8|41400.8|41407.3|41367.3|44
1654675500000|2022-06-08 08:05:00|41430.8|41390.8|41454.3|41414.3|41465.8|41425.8|41430.8|41390.8|9
1654675800000|2022-06-08 08:10:00|41457.3|41417.3|41475.7|41435.7|41475.7|41435.7|41454.3|41414.3|0
1654676100000|2022-06-08 08:15:00|41470.7|41430.7|41460.7|41420.7|41495.7|41455.7|41444.2|41404.2|11
1654676400000|2022-06-08 08:20:00|41464.2|41424.2|41460.6|41420.6|41464.2|41424.2|41445.6|41405.6|12
1654676700000|2022-06-08 08:25:00|41464.1|41424.1|41454.1|41414.1|41465.6|41425.6|41437.1|41397.1|4
1654677000000|2022-06-08 08:30:00|41449.1|41409.1|41455.5|41415.5|41494|41454|41437.1|41397.1|9
1654677300000|2022-06-08 08:35:00|41462.5|41422.5|41525.5|41485.5|41525.5|41485.5|41462.5|41422.5|20
1654677600000|2022-06-08 08:40:00|41530.5|41490.5|41516.9|41476.9|41530.5|41490.5|41460.4|41420.4|87
1654677900000|2022-06-08 08:45:00|41520.4|41480.4|41530.4|41490.4|41535.4|41495.4|41486.9|41446.9|26
1654678200000|2022-06-08 08:50:00|41525.4|41485.4|41480.3|41440.3|41530.4|41490.4|41456.8|41416.8|40
1654678500000|2022-06-08 08:55:00|41485.3|41445.3|41461.8|41421.8|41485.3|41445.3|41450.3|41410.3|7
1654678800000|2022-06-08 09:00:00|41465.3|41425.3|41420.2|41380.2|41465.3|41425.3|41408.7|41368.7|30
1654679100000|2022-06-08 09:05:00|41416.7|41376.7|41365.2|41325.2|41423.7|41383.7|41363.7|41323.7|38
1654679400000|2022-06-08 09:10:00|41366.7|41326.7|41410.1|41370.1|41415.1|41375.1|41355.2|41315.2|25
1654679700000|2022-06-08 09:15:00|41403.6|41363.6|41440.1|41400.1|41443.6|41403.6|41402.1|41362.1|86
1654680000000|2022-06-08 09:20:00|41436.6|41396.6|41458|41418|41458|41418|41425.1|41385.1|57
1654680300000|2022-06-08 09:25:00|41461|41421|41511|41471|41519.5|41479.5|41459.5|41419.5|172
1654680600000|2022-06-08 09:30:00|41519.5|41479.5|41510.9|41470.9|41527.9|41487.9|41510.9|41470.9|32
1654680900000|2022-06-08 09:35:00|41514.4|41474.4|41509.4|41469.4|41519.4|41479.4|41502.9|41462.9|17
1654681200000|2022-06-08 09:40:00|41507.9|41467.9|41509.3|41469.3|41517.8|41477.8|41490.8|41450.8|5
1654681500000|2022-06-08 09:45:00|41502.8|41462.8|41509.3|41469.3|41516.3|41476.3|41497.8|41457.8|68
1654681800000|2022-06-08 09:50:00|41510.8|41470.8|41480.7|41440.7|41515.7|41475.7|41455.7|41415.7|32
1654682100000|2022-06-08 09:55:00|41484.2|41444.2|41441.2|41401.2|41511.2|41471.2|41441.2|41401.2|22
1654682400000|2022-06-08 10:00:00|41446.2|41406.2|41454.6|41414.6|41499.7|41459.7|41446.2|41406.2|47
1654682700000|2022-06-08 10:05:00|41446.1|41406.1|41503.1|41463.1|41503.1|41463.1|41446.1|41406.1|11
1654683000000|2022-06-08 10:10:00|41499.6|41459.6|41551.5|41511.5|41553.6|41513.6|41498.1|41458.1|65
1654683300000|2022-06-08 10:15:00|41550|41510|41528.5|41488.5|41553.5|41513.5|41525|41485|15
1654683600000|2022-06-08 10:20:00|41537|41497|41542.9|41502.9|41551.4|41511.4|41521.5|41481.5|59
1654683900000|2022-06-08 10:25:00|41541.4|41501.4|41535.9|41495.9|41544.4|41504.4|41523.9|41483.9|68
1654684200000|2022-06-08 10:30:00|41530.9|41490.9|41525.8|41485.8|41544.4|41504.4|41525.8|41485.8|42
1654684500000|2022-06-08 10:35:00|41527.3|41487.3|41475.8|41435.8|41534.3|41494.3|41425.8|41385.8|36
1654684800000|2022-06-08 10:40:00|41470.8|41430.8|41459.2|41419.2|41470.8|41430.8|41452.8|41412.8|8
1654685100000|2022-06-08 10:45:00|41457.7|41417.7|41447.7|41407.7|41474.2|41434.2|41419.2|41379.2|37
1654685400000|2022-06-08 10:50:00|41451.2|41411.2|41499.1|41459.1|41502.6|41462.6|41451.2|41411.2|18
1654685700000|2022-06-08 10:55:00|41492.6|41452.6|41480.6|41440.6|41509.1|41469.1|41464.1|41424.1|40
1654686000000|2022-06-08 11:00:00|41484.1|41444.1|41492|41452|41505.5|41465.5|41444.1|41404.1|28
1654686300000|2022-06-08 11:05:00|41495.5|41455.5|41525.5|41485.5|41529|41489|41490.5|41450.5|17
1654686600000|2022-06-08 11:10:00|41520.5|41480.5|41606.9|41566.9|41608.4|41568.4|41512.5|41472.5|82
1654686900000|2022-06-08 11:15:00|41611.9|41571.9|41618.4|41578.4|41639.9|41599.9|41606.9|41566.9|74
1654687200000|2022-06-08 11:20:00|41621.9|41581.9|41635.3|41595.3|41658.9|41618.9|41615.4|41575.4|23
1654687500000|2022-06-08 11:25:00|41631.8|41591.8|41659.7|41619.7|41668.3|41628.3|41610.3|41570.3|41
1654687800000|2022-06-08 11:30:00|41668.3|41628.3|41628.2|41588.2|41679.7|41639.7|41626.7|41586.7|58
1654688100000|2022-06-08 11:35:00|41629.7|41589.7|41616.7|41576.7|41633.2|41593.2|41608.2|41568.2|27
1654688400000|2022-06-08 11:40:00|41618.1|41578.1|41633.1|41593.1|41633.1|41593.1|41615.1|41575.1|18
1654688700000|2022-06-08 11:45:00|41629.6|41589.6|41626.6|41586.6|41633.1|41593.1|41619.6|41579.6|22
1654689000000|2022-06-08 11:50:00|41608|41568|41618|41578|41631.5|41591.5|41603|41563|11
1654689300000|2022-06-08 11:55:00|41616.5|41576.5|41616.5|41576.5|41633|41593|41612.9|41572.9|14
1654689600000|2022-06-08 12:00:00|41606.5|41566.5|41631.4|41591.4|41632.9|41592.9|41606.4|41566.4|75
1654689900000|2022-06-08 12:05:00|41632.9|41592.9|41654.9|41614.9|41686.4|41646.4|41627.9|41587.9|197
1654690200000|2022-06-08 12:10:00|41659.9|41619.9|41646.3|41606.3|41686.4|41646.4|41642.8|41602.8|135
1654690500000|2022-06-08 12:15:00|41642.8|41602.8|41627.7|41587.7|41646.3|41606.3|41611.3|41571.3|93
1654690800000|2022-06-08 12:20:00|41631.3|41591.3|41593.8|41553.8|41634.2|41594.2|41585.3|41545.3|178
1654691100000|2022-06-08 12:25:00|41597.3|41557.3|41586.7|41546.7|41613.7|41573.7|41570.2|41530.2|74
1654691400000|2022-06-08 12:30:00|41581.7|41541.7|41533.7|41493.7|41581.7|41541.7|41513.7|41473.7|72
1654691700000|2022-06-08 12:35:00|41530.2|41490.2|41525.7|41485.7|41538.7|41498.7|41517.1|41477.1|52
1654692000000|2022-06-08 12:40:00|41527.1|41487.1|41522.1|41482.1|41537.1|41497.1|41507.1|41467.1|103
1654695000000|2022-06-08 13:30:00|41567.2|41527.2|41372.2|41332.2|41662.2|41622.2|41334.8|41294.8|903
1654695300000|2022-06-08 13:35:00|41375.7|41335.7|41501|41461|41522.5|41482.5|41369.2|41329.2|502
1654695600000|2022-06-08 13:40:00|41499.5|41459.5|41616.9|41576.9|41636.9|41596.9|41461|41421|474
1654695900000|2022-06-08 13:45:00|41621.9|41581.9|41755|41715|41823|41783|41613|41573|883
1654696200000|2022-06-08 13:50:00|41753.5|41713.5|41756.4|41716.4|41785|41745|41612|41572|335
1654696500000|2022-06-08 13:55:00|41751.4|41711.4|41736.4|41696.4|41794.4|41754.4|41680.4|41640.4|297
1654696800000|2022-06-08 14:00:00|41734.9|41694.9|41677.8|41637.8|41799.3|41759.3|41642.5|41602.5|468
1654697100000|2022-06-08 14:05:00|41681.3|41641.3|41672.2|41632.2|41799.3|41759.3|41660.2|41620.2|507
1654697400000|2022-06-08 14:10:00|41675.7|41635.7|41617.7|41577.7|41687.2|41647.2|41599.2|41559.2|527
1654697700000|2022-06-08 14:15:00|41619.2|41579.2|41615.6|41575.6|41630.6|41590.6|41570.6|41530.6|385
1654698000000|2022-06-08 14:20:00|41619.1|41579.1|41521.7|41481.7|41642.6|41602.6|41520.2|41480.2|227
1654698300000|2022-06-08 14:25:00|41526.7|41486.7|41634.6|41594.6|41634.6|41594.6|41505.2|41465.2|211
1654698600000|2022-06-08 14:30:00|41639.6|41599.6|41623.1|41583.1|41666|41626|41553.1|41513.1|242
1654698900000|2022-06-08 14:35:00|41619.5|41579.5|41630.1|41590.1|41696|41656|41603.1|41563.1|238
1654699200000|2022-06-08 14:40:00|41631.5|41591.5|41660|41620|41730|41690|41630.1|41590.1|338
1654699500000|2022-06-08 14:45:00|41658.5|41618.5|41622.2|41582.2|41694.1|41654.1|41556.3|41516.3|489
1654699800000|2022-06-08 14:50:00|41625.7|41585.7|41520.7|41480.7|41632.2|41592.2|41502.2|41462.2|310
1654700100000|2022-06-08 14:55:00|41522.2|41482.2|41477.1|41437.1|41532.2|41492.2|41446.2|41406.2|365
1654700400000|2022-06-08 15:00:00|41480.7|41440.7|41500.6|41460.6|41548|41508|41439.2|41399.2|285
1654700700000|2022-06-08 15:05:00|41492.1|41452.1|41274.7|41234.7|41502.1|41462.1|41265.6|41225.6|573
1654701000000|2022-06-08 15:10:00|41276.1|41236.1|41187.6|41147.6|41319.1|41279.1|41158.1|41118.1|431
1654701300000|2022-06-08 15:15:00|41182.6|41142.6|41242|41202|41242|41202|41146.1|41106.1|497
1654701600000|2022-06-08 15:20:00|41237|41197|41234.5|41194.5|41314|41274|41194.6|41154.6|369
1654701900000|2022-06-08 15:25:00|41233|41193|41203|41163|41254.5|41214.5|41140.1|41100.1|234
1654702200000|2022-06-08 15:30:00|41201.5|41161.5|41241.5|41201.5|41261.5|41221.5|41143.5|41103.5|314
1654702500000|2022-06-08 15:35:00|41243|41203|41323.8|41283.8|41400.6|41360.6|41233|41193|346
1654702800000|2022-06-08 15:40:00|41320.3|41280.3|41420.3|41380.3|41442.6|41402.6|41284.4|41244.4|299
1654703100000|2022-06-08 15:45:00|41415.3|41375.3|41313.2|41273.2|41466.2|41426.2|41295.2|41255.2|357
1654703400000|2022-06-08 15:50:00|41316.7|41276.7|41300.5|41260.5|41371.7|41331.7|41276.1|41236.1|207
1654703700000|2022-06-08 15:55:00|41299|41259|41164.6|41124.6|41300.5|41260.5|41164.6|41124.6|308
1654704000000|2022-06-08 16:00:00|41164.5|41124.5|41071.6|41031.6|41164.5|41124.5|41061.6|41021.6|406
1654704300000|2022-06-08 16:05:00|41060.1|41020.1|40951.2|40911.2|41060.1|41020.1|40928.6|40888.6|337
1654704600000|2022-06-08 16:10:00|40952.7|40912.7|40916.1|40876.1|40967.7|40927.7|40876.8|40836.8|453
1654704900000|2022-06-08 16:15:00|40919.7|40879.7|40928.2|40888.2|40953.2|40913.2|40841.7|40801.7|384
1654705200000|2022-06-08 16:20:00|40926.7|40886.7|40943.1|40903.1|40966.7|40926.7|40917.2|40877.2|297
1654705500000|2022-06-08 16:25:00|40939.6|40899.6|40996.9|40956.9|41031.9|40991.9|40938.1|40898.1|261
1654705800000|2022-06-08 16:30:00|40993.4|40953.4|41032.2|40992.2|41053.7|41013.7|40978.4|40938.4|333
1654706100000|2022-06-08 16:35:00|41035.7|40995.7|41030.1|40990.1|41113|41073|41026.6|40986.6|337
1654706400000|2022-06-08 16:40:00|41026.6|40986.6|41015.6|40975.6|41071.5|41031.5|40954.2|40914.2|317
1654706700000|2022-06-08 16:45:00|41014.2|40974.2|41042.6|41002.6|41070|41030|40967.1|40927.1|344
1654707000000|2022-06-08 16:50:00|41041.2|41001.2|41082.9|41042.9|41126.4|41086.4|41014.1|40974.1|271
1654707300000|2022-06-08 16:55:00|41107.9|41067.9|41120.2|41080.2|41128.2|41088.2|41087.3|41047.3|232
1654707600000|2022-06-08 17:00:00|41123.7|41083.7|41103.7|41063.7|41123.7|41083.7|41064.3|41024.3|259
1654707900000|2022-06-08 17:05:00|41107.2|41067.2|41113.1|41073.1|41158.1|41118.1|41074.3|41034.3|297
1654708200000|2022-06-08 17:10:00|41111.6|41071.6|41065.9|41025.9|41124.5|41084.5|41044.5|41004.5|228
1654708500000|2022-06-08 17:15:00|41060.9|41020.9|41055.9|41015.9|41108.9|41068.9|41029.5|40989.5|319
1654708800000|2022-06-08 17:20:00|41068.8|41028.8|41144.7|41104.7|41154.7|41114.7|41018.8|40978.8|331
1654709100000|2022-06-08 17:25:00|41134.7|41094.7|41099.9|41059.9|41161.7|41121.7|41063.5|41023.5|439
1654709400000|2022-06-08 17:30:00|41101.4|41061.4|41184.6|41144.6|41193.1|41153.1|41094.3|41054.3|337
1654709700000|2022-06-08 17:35:00|41186|41146|41054.5|41014.5|41189.6|41149.6|41049.5|41009.5|336
1654710000000|2022-06-08 17:40:00|41049.5|41009.5|41043|41003|41084.5|41044.5|41026.5|40986.5|285
1654710300000|2022-06-08 17:45:00|41044.5|41004.5|41101.5|41061.5|41126.5|41086.5|41030.1|40990.1|276
1654710600000|2022-06-08 17:50:00|41108|41068|41075.6|41035.6|41108|41068|41052.9|41012.9|250
1654710900000|2022-06-08 17:55:00|41072|41032|41072|41032|41114.9|41074.9|41032.6|40992.6|249
1654711200000|2022-06-08 18:00:00|41077|41037|41039.9|40999.9|41111.4|41071.4|41026.9|40986.9|364
1654711500000|2022-06-08 18:05:00|41041.3|41001.3|41038.1|40998.1|41079.2|41039.2|41014.6|40974.6|493
1654711800000|2022-06-08 18:10:00|41039.5|40999.5|41071.9|41031.9|41088.9|41048.9|40989.2|40949.2|2380
1654712100000|2022-06-08 18:15:00|41068.3|41028.3|40957.1|40917.1|41099.8|41059.8|40950.6|40910.6|586
1654732800000|2022-06-09 00:00:00|41071.7|40991.7|41025.2|40985.2|41106.2|41034|41003.8|40963.8|211
1654733100000|2022-06-09 00:05:00|41021.7|40981.7|41034.5|40994.5|41044.6|41004.6|40998.1|40958.1|27
1654733400000|2022-06-09 00:10:00|41031|40991|40936.7|40896.7|41031|40991|40934.6|40894.6|49
1654733700000|2022-06-09 00:15:00|40929.6|40889.6|40897.3|40857.3|40936.7|40896.7|40893.8|40853.8|85
1654734000000|2022-06-09 00:20:00|40890.9|40850.9|40897.3|40857.3|40910.2|40870.2|40889.4|40849.4|40
1654734300000|2022-06-09 00:25:00|40894.4|40854.4|40894.4|40854.4|40895.8|40855.8|40887.9|40847.9|2
1654734600000|2022-06-09 00:30:00|40894.3|40854.3|40903.6|40863.6|40914.3|40874.3|40894.3|40854.3|16
1654734900000|2022-06-09 00:35:00|40906.5|40866.5|40897.2|40857.2|40910.1|40870.1|40893.6|40853.6|8
1654735200000|2022-06-09 00:40:00|40898.6|40858.6|40903.6|40863.6|40912.1|40872.1|40892.1|40852.1|8
1654735500000|2022-06-09 00:45:00|40902.1|40862.1|40892.7|40852.7|40907.1|40867.1|40889.2|40849.2|11
1654735800000|2022-06-09 00:50:00|40889.2|40849.2|40877.7|40837.7|40889.2|40849.2|40857.7|40817.7|24
1654736100000|2022-06-09 00:55:00|40870.6|40830.6|40891.2|40851.2|40891.2|40851.2|40870.6|40830.6|1
1654736400000|2022-06-09 01:00:00|40894.7|40854.7|40899.7|40859.7|40899.7|40859.7|40853.3|40813.3|85
1654736700000|2022-06-09 01:05:00|40894.7|40854.7|40901.1|40861.1|40902.5|40862.5|40861.1|40821.1|10
1654737000000|2022-06-09 01:10:00|40897.5|40857.5|40934.6|40894.6|40941.1|40901.1|40887.5|40847.5|12
1654737300000|2022-06-09 01:15:00|40927.5|40887.5|40937.5|40897.5|40941|40901|40906|40866|12
1654737600000|2022-06-09 01:20:00|40936|40896|40943.9|40903.9|40951.8|40911.8|40930.3|40890.3|15
1654737900000|2022-06-09 01:25:00|40938.9|40898.9|40887.4|40847.4|40943.8|40903.8|40873.8|40833.8|28
1654738200000|2022-06-09 01:30:00|40888.8|40848.8|40940.2|40900.2|40946.7|40906.7|40883.8|40843.8|11
1654738500000|2022-06-09 01:35:00|40938.8|40898.8|40948|40908|40951.6|40911.6|40923|40883|14
1654738800000|2022-06-09 01:40:00|40955.9|40915.9|40989.4|40949.4|41005.9|40965.9|40952.4|40912.4|56
1654739100000|2022-06-09 01:45:00|40984.4|40944.4|40983|40943|40994.4|40954.4|40974.4|40934.4|5
1654739400000|2022-06-09 01:50:00|40982.9|40942.9|40972.9|40932.9|40982.9|40942.9|40945.8|40905.8|11
1654739700000|2022-06-09 01:55:00|40974.3|40934.3|40972.9|40932.9|40974.3|40934.3|40962.9|40922.9|1
1654740000000|2022-06-09 02:00:00|40967.9|40927.9|40976.4|40936.4|40977.8|40937.8|40964.3|40924.3|5
1654740300000|2022-06-09 02:05:00|40974.9|40934.9|40961.3|40921.3|40979.2|40939.2|40961.3|40921.3|10
1654740600000|2022-06-09 02:10:00|40964.9|40924.9|40969.2|40929.2|40987.8|40947.8|40964.9|40924.9|15
1654740900000|2022-06-09 02:15:00|40972.7|40932.7|40972.7|40932.7|40972.7|40932.7|40967.7|40927.7|0
1654741200000|2022-06-09 02:20:00|40969.1|40929.1|40982.6|40942.6|40986.2|40946.2|40967.7|40927.7|2
1654741500000|2022-06-09 02:25:00|40977.6|40937.6|40986.1|40946.1|40987.6|40947.6|40977.6|40937.6|1
1654741800000|2022-06-09 02:30:00|40977.6|40937.6|40986.1|40946.1|40991.1|40951.1|40976.1|40936.1|3
1654742100000|2022-06-09 02:35:00|40984.7|40944.7|40972.5|40932.5|40986.1|40946.1|40972.5|40932.5|2
1654742400000|2022-06-09 02:40:00|40976|40936|40982.4|40942.4|40986|40946|40976|40936|0
1654742700000|2022-06-09 02:45:00|40981|40941|40986|40946|40989.6|40949.6|40969.6|40929.6|15
1654743000000|2022-06-09 02:50:00|40985.9|40945.9|40985.9|40945.9|40987.4|40947.4|40979.5|40939.5|3
1654743300000|2022-06-09 02:55:00|40987.3|40947.3|40982.3|40942.3|40989.5|40949.5|40977.3|40937.3|2
1654743600000|2022-06-09 03:00:00|40985.9|40945.9|40982.3|40942.3|40990.9|40950.9|40980.8|40940.8|3
1654743900000|2022-06-09 03:05:00|40985.8|40945.8|41021.5|40981.5|41026.5|40986.5|40980.8|40940.8|65
1654744200000|2022-06-09 03:10:00|41025.1|40985.1|41011.5|40971.5|41025.1|40985.1|40986.5|40946.5|14
1654744500000|2022-06-09 03:15:00|41015|40975|40991.4|40951.4|41016.5|40976.5|40991.4|40951.4|4
1654744800000|2022-06-09 03:20:00|40996.4|40956.4|40996.4|40956.4|41000|40960|40991.4|40951.4|0
1654745100000|2022-06-09 03:25:00|40994.9|40954.9|40951.3|40911.3|40996.4|40956.4|40949.9|40909.9|8
1654745400000|2022-06-09 03:30:00|40944.9|40904.9|40964.9|40924.9|40969.9|40929.9|40944.9|40904.9|13
1654745700000|2022-06-09 03:35:00|40961.3|40921.3|40957.7|40917.7|40966.3|40926.3|40957.7|40917.7|2
1654746000000|2022-06-09 03:40:00|40966.2|40926.2|40967.6|40927.6|40976.2|40936.2|40961.2|40921.2|3
1654746300000|2022-06-09 03:45:00|40966.2|40926.2|40963.3|40923.3|40969.7|40929.7|40963.3|40923.3|2
1654746600000|2022-06-09 03:50:00|40964.7|40924.7|40964.7|40924.7|40978.2|40938.2|40963.3|40923.3|7
1654746900000|2022-06-09 03:55:00|40971.8|40931.8|40994.6|40954.6|40998.2|40958.2|40959.7|40919.7|13
1654747200000|2022-06-09 04:00:00|40998.2|40958.2|41014.6|40974.6|41024.6|40984.6|40994.6|40954.6|21
1654747500000|2022-06-09 04:05:00|41013.1|40973.1|41011|40971|41014.6|40974.6|41004.5|40964.5|0
1654747800000|2022-06-09 04:10:00|41023.1|40983.1|41024.5|40984.5|41024.5|40984.5|41008.1|40968.1|0
1654748100000|2022-06-09 04:15:00|41019.5|40979.5|41024.4|40984.4|41029.5|40989.5|41019.5|40979.5|2
1654748400000|2022-06-09 04:20:00|41020.9|40980.9|41024.4|40984.4|41024.4|40984.4|41020.8|40980.8|0
1654748700000|2022-06-09 04:25:00|41024.3|40984.3|41019.3|40979.3|41029.3|40989.3|41009.3|40969.3|1
1654749000000|2022-06-09 04:30:00|41024.3|40984.3|41062.9|41022.9|41062.9|41022.9|41024.3|40984.3|21
1654749300000|2022-06-09 04:35:00|41074.3|41034.3|41050.7|41010.7|41079.3|41039.3|41050.7|41010.7|7
1654749600000|2022-06-09 04:40:00|41049.2|41009.2|41044.2|41004.2|41062.8|41022.8|41034.2|40994.2|4
1654749900000|2022-06-09 04:45:00|41052.8|41012.8|41054.2|41014.2|41062.7|41022.7|41051.3|41011.3|2
1654750200000|2022-06-09 04:50:00|41059.2|41019.2|41064.1|41024.1|41071.3|41031.3|41054.1|41014.1|10
1654750500000|2022-06-09 04:55:00|41065.5|41025.5|41067.6|41027.6|41072.6|41032.6|41059.1|41019.1|6
1654750800000|2022-06-09 05:00:00|41064.1|41024.1|41074|41034|41092.6|41052.6|41059|41019|13
1654751100000|2022-06-09 05:05:00|41081.1|41041.1|41084|41044|41102.6|41062.6|41072.5|41032.5|4
1654751400000|2022-06-09 05:10:00|41094|41054|41104.6|41064.6|41106.1|41066.1|41089.7|41049.7|8
1654751700000|2022-06-09 05:15:00|41101.1|41061.1|41011|40971|41104.6|41064.6|41011|40971|16
1654752000000|2022-06-09 05:20:00|41001|40961|41002.4|40962.4|41034.6|40994.6|40996|40956|19
1654752300000|2022-06-09 05:25:00|41011|40971|41030.9|40990.9|41039.5|40999.5|41011|40971|9
1654752600000|2022-06-09 05:30:00|41027.3|40987.3|41050.9|41010.9|41060.9|41020.9|41002.3|40962.3|4
1654752900000|2022-06-09 05:35:00|41058|41018|41024.4|40984.4|41089.4|41049.4|41000.8|40960.8|20
1654753200000|2022-06-09 05:40:00|41034.4|40994.4|41050.8|41010.8|41050.8|41010.8|41009.4|40969.4|7
1654753500000|2022-06-09 05:45:00|41054.3|41014.3|41014.3|40974.3|41059.3|41019.3|41000.7|40960.7|5
1654753800000|2022-06-09 05:50:00|41010.7|40970.7|41030.7|40990.7|41060.7|41020.7|41000.7|40960.7|84
1654754100000|2022-06-09 05:55:00|41024.3|40984.3|41024.2|40984.2|41027.8|40987.8|40994.2|40954.2|5
1654754400000|2022-06-09 06:00:00|41027.8|40987.8|40947.7|40907.7|41027.8|40987.8|40937.7|40897.7|32
1654754700000|2022-06-09 06:05:00|40957.7|40917.7|40963.4|40923.4|40974.9|40934.9|40934.9|40894.9|22
1654755000000|2022-06-09 06:10:00|40968.4|40928.4|40931.9|40891.9|40974.8|40934.8|40918.4|40878.4|11
1654755300000|2022-06-09 06:15:00|40933.4|40893.4|40914.7|40874.7|40946.9|40906.9|40914.7|40874.7|13
1654755600000|2022-06-09 06:20:00|40918.3|40878.3|40921.9|40881.9|40933.3|40893.3|40906.9|40866.9|8
1654755900000|2022-06-09 06:25:00|40921.8|40881.8|40906.8|40866.8|40921.8|40881.8|40906.8|40866.8|3
1654756200000|2022-06-09 06:30:00|40903.2|40863.2|40900.3|40860.3|40918.2|40878.2|40888.2|40848.2|21
1654756500000|2022-06-09 06:35:00|40901.8|40861.8|40905.3|40865.3|40923.2|40883.2|40895.3|40855.3|8
1654756800000|2022-06-09 06:40:00|40906.7|40866.7|40826|40786|40915.3|40875.3|40802.4|40762.4|147
1654757100000|2022-06-09 06:45:00|40824.5|40784.5|40885.9|40845.9|40895.9|40855.9|40824.5|40784.5|38
1654757400000|2022-06-09 06:50:00|40887.4|40847.4|40917.3|40877.3|40925.9|40885.9|40875.9|40835.9|17
1654757700000|2022-06-09 06:55:00|40920.9|40880.9|40928.7|40888.7|40955.8|40915.8|40912.3|40872.3|19
1654758000000|2022-06-09 07:00:00|40933.7|40893.7|40952.9|40912.9|40975.1|40935.1|40930.1|40890.1|56
1654758300000|2022-06-09 07:05:00|40951.5|40911.5|40937.9|40897.9|40968.6|40928.6|40925.1|40885.1|27
1654758600000|2022-06-09 07:10:00|40946.4|40906.4|40960|40920|40970|40930|40946.4|40906.4|7
1654758900000|2022-06-09 07:15:00|40963.6|40923.6|40973.5|40933.5|40993.5|40953.5|40960|40920|17
1654759200000|2022-06-09 07:20:00|40977.1|40937.1|40998.5|40958.5|40999.9|40959.9|40977.1|40937.1|10
1654759500000|2022-06-09 07:25:00|40999.9|40959.9|40999.8|40959.8|41009.9|40969.9|40991.3|40951.3|11
1654759800000|2022-06-09 07:30:00|40998.4|40958.4|41024.8|40984.8|41028.4|40988.4|40989.8|40949.8|13
1654760100000|2022-06-09 07:35:00|41028.4|40988.4|40998.3|40958.3|41029.8|40989.8|40989.8|40949.8|7
1654760400000|2022-06-09 07:40:00|40999.8|40959.8|40986.1|40946.1|41004.7|40964.7|40986.1|40946.1|5
1654760700000|2022-06-09 07:45:00|40991.1|40951.1|40991.1|40951.1|40992.5|40952.5|40982.5|40942.5|5
1654761000000|2022-06-09 07:50:00|40992.5|40952.5|40981|40941|40992.5|40952.5|40972.5|40932.5|21
1654761300000|2022-06-09 07:55:00|40979.6|40939.6|41007.4|40967.4|41007.4|40967.4|40963.9|40923.9|7
1654761600000|2022-06-09 08:00:00|41003.8|40963.8|40997.4|40957.4|41007.4|40967.4|40981|40941|14
1654761900000|2022-06-09 08:05:00|41002.4|40962.4|40990.9|40950.9|41002.4|40962.4|40980.9|40940.9|19
1654762200000|2022-06-09 08:10:00|40989.5|40949.5|40999.4|40959.4|41009.5|40969.5|40968.7|40928.7|24
1654762500000|2022-06-09 08:15:00|41003|40963|40960.8|40920.8|41004.4|40964.4|40960.8|40920.8|8
1654762800000|2022-06-09 08:20:00|40964.4|40924.4|40920.8|40880.8|40969.4|40929.4|40920.8|40880.8|8
1654763100000|2022-06-09 08:25:00|40917.2|40877.2|40940.7|40900.7|40940.7|40900.7|40917.2|40877.2|4
1654763400000|2022-06-09 08:30:00|40942.2|40902.2|40984.3|40944.3|40990.7|40950.7|40935.7|40895.7|6
1654763700000|2022-06-09 08:35:00|40985.7|40945.7|41024.2|40984.2|41025.7|40985.7|40984.3|40944.3|14
1654764000000|2022-06-09 08:40:00|41020.6|40980.6|40995.6|40955.6|41024.2|40984.2|40990.6|40950.6|1
1654764300000|2022-06-09 08:45:00|40994.2|40954.2|41030.6|40990.6|41055.6|41015.6|40994.2|40954.2|12
1654764600000|2022-06-09 08:50:00|41027|40987|41060.5|41020.5|41075.5|41035.5|41015.5|40975.5|8
1654764900000|2022-06-09 08:55:00|41064.1|41024.1|41040.5|41000.5|41064.1|41024.1|41020.5|40980.5|30
1654765200000|2022-06-09 09:00:00|41036.9|40996.9|41025.4|40985.4|41040.4|41000.4|41015.5|40975.5|8
1654765500000|2022-06-09 09:05:00|41024|40984|41031.8|40991.8|41040.4|41000.4|41011.8|40971.8|6
1654765800000|2022-06-09 09:10:00|41040.4|41000.4|41011.8|40971.8|41041.8|41001.8|41011.8|40971.8|3
1654766100000|2022-06-09 09:15:00|41015.3|40975.3|41050.3|41010.3|41050.3|41010.3|41010.3|40970.3|19
1654766400000|2022-06-09 09:20:00|41051.7|41011.7|41043.1|41003.1|41076.7|41036.7|41031.7|40991.7|26
1654766700000|2022-06-09 09:25:00|41060.2|41020.2|40977.4|40937.4|41066.6|41026.6|40977.4|40937.4|89
1654767000000|2022-06-09 09:30:00|40981|40941|41010.2|40970.2|41020.2|40980.2|40963.8|40923.8|31
1654767300000|2022-06-09 09:35:00|41015.2|40975.2|41008.7|40968.7|41015.2|40975.2|40998.7|40958.7|5
1654767600000|2022-06-09 09:40:00|41003.7|40963.7|40978.7|40938.7|41003.7|40963.7|40975.1|40935.1|4
1654767900000|2022-06-09 09:45:00|40975.1|40935.1|40963.6|40923.6|40978.6|40938.6|40943.6|40903.6|12
1654768200000|2022-06-09 09:50:00|40965.8|40925.8|41000|40960|41000|40960|40942.2|40902.2|19
1654768500000|2022-06-09 09:55:00|40990|40950|40993.5|40953.5|41028.6|40988.6|40970|40930|13
1654768800000|2022-06-09 10:00:00|40994.9|40954.9|40999.9|40959.9|41001.3|40961.3|40973.5|40933.5|24
1654769100000|2022-06-09 10:05:00|41003.5|40963.5|40960.6|40920.6|41009.9|40969.9|40947|40907|54
1654769400000|2022-06-09 10:10:00|40959.2|40919.2|40923.4|40883.4|40970.6|40930.6|40907|40867|44
1654769700000|2022-06-09 10:15:00|40924.8|40884.8|40934.8|40894.8|40939.8|40899.8|40914.8|40874.8|7
1654770000000|2022-06-09 10:20:00|40933.3|40893.3|40929.7|40889.7|40948.3|40908.3|40899.7|40859.7|16
1654770300000|2022-06-09 10:25:00|40934.7|40894.7|40893.3|40853.3|40936.1|40896.1|40888.3|40848.3|20
1654770600000|2022-06-09 10:30:00|40896.8|40856.8|40879.6|40839.6|40899.7|40859.7|40858.2|40818.2|8
1654770900000|2022-06-09 10:35:00|40883.2|40843.2|40889.6|40849.6|40899.6|40859.6|40878.2|40838.2|3
1654771200000|2022-06-09 10:40:00|40888.2|40848.2|40901.7|40861.7|40906.7|40866.7|40876|40836|3
1654771500000|2022-06-09 10:45:00|40900.3|40860.3|40903.1|40863.1|40916.7|40876.7|40900.3|40860.3|3
1654771800000|2022-06-09 10:50:00|40901.7|40861.7|40913|40873|40928|40888|40895.3|40855.3|12
1654772100000|2022-06-09 10:55:00|40906.6|40866.6|40905.8|40865.8|40922.2|40882.2|40898|40858|12
1654772400000|2022-06-09 11:00:00|40909.4|40869.4|40939.4|40899.4|40939.4|40899.4|40905.8|40865.8|15
1654772700000|2022-06-09 11:05:00|40935.8|40895.8|40957.1|40917.1|40975.7|40935.7|40932.2|40892.2|10
1654773000000|2022-06-09 11:10:00|40947.1|40907.1|40932.1|40892.1|40957.1|40917.1|40917.1|40877.1|12
1654773300000|2022-06-09 11:15:00|40927.1|40887.1|40932|40892|40932.1|40892.1|40879.9|40839.9|17
1654773600000|2022-06-09 11:20:00|40924.9|40884.9|40914.8|40874.8|40952|40912|40914.8|40874.8|5
1654773900000|2022-06-09 11:25:00|40918.4|40878.4|40967.6|40927.6|40972.6|40932.6|40912.6|40872.6|34
1654774200000|2022-06-09 11:30:00|40974|40934|40977.5|40937.5|40997.6|40957.6|40962.6|40922.6|21
1654774500000|2022-06-09 11:35:00|40978.9|40938.9|41021.1|40981.1|41026.1|40986.1|40978.9|40938.9|12
1654774800000|2022-06-09 11:40:00|41033.3|40993.3|41048.9|41008.9|41057.5|41017.5|41017.5|40977.5|48
1654775100000|2022-06-09 11:45:00|41047.5|41007.5|41002.4|40962.4|41067.4|41027.4|40993.8|40953.8|16
1654775400000|2022-06-09 11:50:00|41003.8|40963.8|41052.4|41012.4|41052.4|41012.4|41003.8|40963.8|12
1654775700000|2022-06-09 11:55:00|41058.8|41018.8|41087.3|41047.3|41103.7|41063.7|41058.8|41018.8|37
1654776000000|2022-06-09 12:00:00|41090.9|41050.9|41093.7|41053.7|41103.7|41063.7|41062.3|41022.3|47
1654776300000|2022-06-09 12:05:00|41090.1|41050.1|41053.6|41013.6|41106.5|41066.5|41033.6|40993.6|15
1654776600000|2022-06-09 12:10:00|41052.2|41012.2|41043.6|41003.6|41062.2|41022.2|41010|40970|22
1654776900000|2022-06-09 12:15:00|41040.8|41000.8|41077.8|41037.8|41077.8|41037.8|41013.6|40973.6|58
1654777200000|2022-06-09 12:20:00|41076.3|41036.3|40964.9|40924.9|41076.3|41036.3|40963.5|40923.5|56
1654777500000|2022-06-09 12:25:00|40968.5|40928.5|41071.3|41031.3|41084.1|41044.1|40968.5|40928.5|47
1654777800000|2022-06-09 12:30:00|41076.3|41036.3|41199|41159|41217.6|41177.6|41076.3|41036.3|139
1654778100000|2022-06-09 12:35:00|41204|41164|41129|41089|41216.2|41176.2|41129|41089|24
1654778400000|2022-06-09 12:40:00|41136.2|41096.2|41168.9|41128.9|41203.9|41163.9|41127.5|41087.5|73
1654781400000|2022-06-09 13:30:00|41276.9|41236.9|41278.9|41238.9|41302.7|41262.7|41101.9|41061.9|1656
1654781700000|2022-06-09 13:35:00|41283.9|41243.9|41281.8|41241.8|41417.4|41377.4|41259.7|41219.7|486
1654782000000|2022-06-09 13:40:00|41279|41239|41309.6|41269.6|41359.6|41319.6|41218.4|41178.4|519
1654782300000|2022-06-09 13:45:00|41308.2|41268.2|41230.3|41190.3|41311.8|41271.8|41161.7|41121.7|396
1654782600000|2022-06-09 13:50:00|41228.1|41188.1|41358.1|41318.1|41414.5|41374.5|41225.3|41185.3|499
1654782900000|2022-06-09 13:55:00|41359.5|41319.5|41464.2|41424.2|41509.2|41469.2|41359.5|41319.5|479
1654783200000|2022-06-09 14:00:00|41465.6|41425.6|41507.6|41467.6|41540.4|41500.4|41412|41372|545
1654783500000|2022-06-09 14:05:00|41525.4|41485.4|41657.7|41617.7|41684.4|41644.4|41515.4|41475.4|619
1654783800000|2022-06-09 14:10:00|41661.3|41621.3|41675.3|41635.3|41809.5|41769.5|41605.7|41565.7|1024
1654784100000|2022-06-09 14:15:00|41678.9|41638.9|41783.4|41743.4|41841.3|41801.3|41675.3|41635.3|780
1654784400000|2022-06-09 14:20:00|41784.8|41744.8|41765|41725|41817|41777|41722.2|41682.2|448
1654784700000|2022-06-09 14:25:00|41755|41715|41909.1|41869.1|41980.5|41940.5|41755|41715|765
1654785000000|2022-06-09 14:30:00|41910.5|41870.5|41950.4|41910.4|42020.5|41980.5|41895.5|41855.5|587
1654785300000|2022-06-09 14:35:00|41955.4|41915.4|41996|41956|42086|42046|41931.8|41891.8|673
1654785600000|2022-06-09 14:40:00|42006|41966|42058.9|42018.9|42104.5|42064.5|41960.4|41920.4|571
1654785900000|2022-06-09 14:45:00|42060.3|42020.3|41984.6|41944.6|42135.1|42095.1|41977.4|41937.4|638
1654786200000|2022-06-09 14:50:00|41981|41941|42103.4|42063.4|42125.8|42085.8|41971|41931|781
1654786500000|2022-06-09 14:55:00|42104.8|42064.8|42053.5|42013.5|42134.2|42094.2|42033.5|41993.5|455
1654786800000|2022-06-09 15:00:00|42058.5|42018.5|42058.4|42018.4|42152.7|42112.7|42035.6|41995.6|598
1654787100000|2022-06-09 15:05:00|42059.8|42019.8|41852.2|41812.2|42078.4|42038.4|41817.2|41777.2|576
1654787400000|2022-06-09 15:10:00|41853.6|41813.6|42031.9|41991.9|42049.1|42009.1|41853.6|41813.6|328
1654787700000|2022-06-09 15:15:00|42035.5|41995.5|41822.7|41782.7|42035.5|41995.5|41797.7|41757.7|333
1654788000000|2022-06-09 15:20:00|41822.6|41782.6|41908.4|41868.4|41908.4|41868.4|41758.5|41718.5|372
1654788300000|2022-06-09 15:25:00|41912|41872|41912.7|41872.7|42003.4|41963.4|41874.2|41834.2|406
1654788600000|2022-06-09 15:30:00|41919.1|41879.1|41989.7|41949.7|42006.1|41966.1|41909.1|41869.1|204
1654788900000|2022-06-09 15:35:00|41982.5|41942.5|42026|41986|42026|41986|41886.8|41846.8|384
1654789200000|2022-06-09 15:40:00|42027.4|41987.4|42058.7|42018.7|42088|42048|42023.7|41983.7|285
1654789500000|2022-06-09 15:45:00|42055.1|42015.1|42073.4|42033.4|42107.1|42067.1|42027.8|41987.8|237
1654789800000|2022-06-09 15:50:00|42068.4|42028.4|42052|42012|42087|42047|42029.2|41989.2|155
1654790100000|2022-06-09 15:55:00|42050.6|42010.6|42009.1|41969.1|42052|42012|41979.1|41939.1|159
1654790400000|2022-06-09 16:00:00|42014.1|41974.1|42080.4|42040.4|42096.8|42056.8|42014.1|41974.1|188
1654790700000|2022-06-09 16:05:00|42073.2|42033.2|42100.4|42060.4|42160.4|42120.4|42073.2|42033.2|332
1654791000000|2022-06-09 16:10:00|42090.4|42050.4|41913.3|41873.3|42090.4|42050.4|41898.3|41858.3|302
1654791300000|2022-06-09 16:15:00|41918.3|41878.3|41821.9|41781.9|41928.3|41888.3|41800.5|41760.5|364
1654791600000|2022-06-09 16:20:00|41825.5|41785.5|41773|41733|41839.4|41799.4|41763.8|41723.8|286
1654791900000|2022-06-09 16:25:00|41774.3|41734.3|41722.9|41682.9|41814.3|41774.3|41697.3|41657.3|411
1654792200000|2022-06-09 16:30:00|41724.3|41684.3|41782.6|41742.6|41811.2|41771.2|41719.3|41679.3|181
1654792500000|2022-06-09 16:35:00|41791.2|41751.2|41822.5|41782.5|41823.9|41783.9|41761.2|41721.2|136
1654792800000|2022-06-09 16:40:00|41830.3|41790.3|41957.7|41917.7|41957.7|41917.7|41819.7|41779.7|266
1654793100000|2022-06-09 16:45:00|41962.7|41922.7|41957.1|41917.1|41962.7|41922.7|41887.1|41847.1|166
1654793400000|2022-06-09 16:50:00|41962.1|41922.1|41918.4|41878.4|41969.8|41929.8|41889.8|41849.8|169
1654793700000|2022-06-09 16:55:00|41917|41877|41979.7|41939.7|41983.3|41943.3|41884.8|41844.8|172
1654794000000|2022-06-09 17:00:00|41976.1|41936.1|41978.5|41938.5|42002.5|41962.5|41929.7|41889.7|268
1654794300000|2022-06-09 17:05:00|41988.5|41948.5|42069.8|42029.8|42073.5|42033.5|41978.5|41938.5|225
1654794600000|2022-06-09 17:10:00|42071.2|42031.2|42047.6|42007.6|42074|42034|42034|41994|180
1654794900000|2022-06-09 17:15:00|42052.6|42012.6|42055.3|42015.3|42072.5|42032.5|42038.9|41998.9|186
1654795200000|2022-06-09 17:20:00|42051.7|42011.7|42023.8|41983.8|42055.3|42015.3|41993.8|41953.8|259
1654795500000|2022-06-09 17:25:00|42035.2|41995.2|41989.3|41949.3|42048.8|42008.8|41975.7|41935.7|227
1654795800000|2022-06-09 17:30:00|41985.7|41945.7|41961.2|41921.2|42015.7|41975.7|41961.2|41921.2|180
1654796100000|2022-06-09 17:35:00|41964.8|41924.8|41997.5|41957.5|42003.9|41963.9|41961.2|41921.2|190
1654796400000|2022-06-09 17:40:00|41993.9|41953.9|42009.7|41969.7|42060.2|42020.2|41993.9|41953.9|258
1654796700000|2022-06-09 17:45:00|42008.3|41968.3|42011|41971|42044.6|42004.6|41997.4|41957.4|258
1654797000000|2022-06-09 17:50:00|42014.6|41974.6|42014.5|41974.5|42037.4|41997.4|41996.8|41956.8|242
1654797300000|2022-06-09 17:55:00|42018.1|41978.1|41931.2|41891.2|42035.9|41995.9|41908.9|41868.9|636
1654797600000|2022-06-09 18:00:00|41917.5|41877.5|41950.8|41910.8|41992.2|41952.2|41913.4|41873.4|366
1654797900000|2022-06-09 18:05:00|41952.2|41912.2|41972.4|41932.4|42028.6|41988.6|41952.2|41912.2|625
1654798200000|2022-06-09 18:10:00|41973.8|41933.8|42046|42006|42064.6|42024.6|41923.2|41883.2|2426
1654798500000|2022-06-09 18:15:00|42044.6|42004.6|42021.7|41981.7|42073.7|42033.7|41996.5|41956.5|498
1654819200000|2022-06-10 00:00:00|41982.7|41862.7|41947.2|41907.2|41982.7|41910.4|41882.2|41842.2|143
1654819500000|2022-06-10 00:05:00|41952.2|41912.2|41878.5|41838.5|41957.2|41917.2|41873.5|41833.5|26
1654819800000|2022-06-10 00:10:00|41879.9|41839.9|41862.5|41822.5|41918.5|41878.5|41857.1|41817.1|37
1654820100000|2022-06-10 00:15:00|41861.2|41821.2|41847.9|41807.9|41879.8|41839.8|41839.7|41799.7|33
1654820400000|2022-06-10 00:20:00|41841.5|41801.5|41828.7|41788.7|41870.1|41830.1|41825.2|41785.2|58
1654820700000|2022-06-10 00:25:00|41830.1|41790.1|41838.7|41798.7|41853.7|41813.7|41828.7|41788.7|17
1654821000000|2022-06-10 00:30:00|41840|41800|41858.6|41818.6|41872.3|41832.3|41840|41800|13
1654821300000|2022-06-10 00:35:00|41855|41815|41848.6|41808.6|41862.2|41822.2|41848.6|41808.6|14
1654821600000|2022-06-10 00:40:00|41838.6|41798.6|41819.4|41779.4|41858.5|41818.5|41819.4|41779.4|22
1654821900000|2022-06-10 00:45:00|41818|41778|41849.3|41809.3|41850.7|41810.7|41818|41778|20
1654822200000|2022-06-10 00:50:00|41845.7|41805.7|41835.7|41795.7|41849.3|41809.3|41825.7|41785.7|14
1654822500000|2022-06-10 00:55:00|41835.6|41795.6|41822|41782|41835.6|41795.6|41817|41777|8
1654822800000|2022-06-10 01:00:00|41832|41792|41878.3|41838.3|41918.3|41878.3|41828.3|41788.3|41
1654823100000|2022-06-10 01:05:00|41876.9|41836.9|41886.8|41846.8|41916.9|41876.9|41866.8|41826.8|22
1654823400000|2022-06-10 01:10:00|41885.5|41845.5|41838.1|41798.1|41901.8|41861.8|41838.1|41798.1|17
1654823700000|2022-06-10 01:15:00|41845.4|41805.4|41844.4|41804.4|41861.7|41821.7|41826.8|41786.8|22
1654824000000|2022-06-10 01:20:00|41848.1|41808.1|41830.7|41790.7|41868.1|41828.1|41824.4|41784.4|22
1654824300000|2022-06-10 01:25:00|41834.4|41794.4|41835.2|41795.2|41839.4|41799.4|41818|41778|41
1654824600000|2022-06-10 01:30:00|41838|41798|41860.6|41820.6|41867.9|41827.9|41828|41788|24
1654824900000|2022-06-10 01:35:00|41850.6|41810.6|41864.2|41824.2|41869.2|41829.2|41830.6|41790.6|13
1654825200000|2022-06-10 01:40:00|41865.6|41825.6|41860.5|41820.5|41887.8|41847.8|41860.5|41820.5|16
1654825500000|2022-06-10 01:45:00|41864.1|41824.1|41867.7|41827.7|41899.1|41859.1|41860.5|41820.5|13
1654825800000|2022-06-10 01:50:00|41864.1|41824.1|41880.4|41840.4|41889.1|41849.1|41860.4|41820.4|10
1654826100000|2022-06-10 01:55:00|41884|41844|41904|41864|41909|41869|41880.3|41840.3|11
1654826400000|2022-06-10 02:00:00|41907.6|41867.6|41910.3|41870.3|41918.9|41878.9|41888.9|41848.9|28
1654826700000|2022-06-10 02:05:00|41911.6|41871.6|41921.6|41881.6|41935.2|41895.2|41910.3|41870.3|11
1654827000000|2022-06-10 02:10:00|41920.2|41880.2|41943.3|41903.3|41953.3|41913.3|41907.9|41867.9|22
1654827300000|2022-06-10 02:15:00|41941.9|41901.9|41946.9|41906.9|41955.6|41915.6|41938.3|41898.3|5
1654827600000|2022-06-10 02:20:00|41946.8|41906.8|42005.9|41965.9|42011.8|41971.8|41946.8|41906.8|67
1654827900000|2022-06-10 02:25:00|42004.5|41964.5|41982.2|41942.2|42004.5|41964.5|41980.8|41940.8|7
1654828200000|2022-06-10 02:30:00|41980.8|41940.8|42017.1|41977.1|42017.1|41977.1|41980.8|41940.8|8
1654828500000|2022-06-10 02:35:00|42010.8|41970.8|42002.1|41962.1|42023.5|41983.5|42002.1|41962.1|18
1654828800000|2022-06-10 02:40:00|42003.4|41963.4|42015.6|41975.6|42022|41982|41990.7|41950.7|5
1654829100000|2022-06-10 02:45:00|42019.3|41979.3|42026.9|41986.9|42027|41987|42010.6|41970.6|8
1654829400000|2022-06-10 02:50:00|42023.3|41983.3|42023.2|41983.2|42028.2|41988.2|42010.5|41970.5|7
1654829700000|2022-06-10 02:55:00|42021.9|41981.9|42046.8|42006.8|42048.2|42008.2|42016.9|41976.9|4
1654830000000|2022-06-10 03:00:00|42043.2|42003.2|42048.1|42008.1|42053.1|42013.1|42043.2|42003.2|7
1654830300000|2022-06-10 03:05:00|42051.7|42011.7|42046.7|42006.7|42051.7|42011.7|42038.1|41998.1|7
1654830600000|2022-06-10 03:10:00|42048|42008|42048|42008|42053|42013|42043|42003|8
1654830900000|2022-06-10 03:15:00|42049.3|42009.3|42046.6|42006.6|42049.3|42009.3|42041.6|42001.6|3
1654831200000|2022-06-10 03:20:00|42046.5|42006.5|42052.8|42012.8|42054.2|42014.2|42044.2|42004.2|4
1654831500000|2022-06-10 03:25:00|42047.8|42007.8|42049.1|42009.1|42056.9|42016.9|42047.8|42007.8|9
1654831800000|2022-06-10 03:30:00|42045.5|42005.5|42044.1|42004.1|42050.5|42010.5|42044.1|42004.1|3
1654832100000|2022-06-10 03:35:00|42047.7|42007.7|42050.4|42010.4|42062.7|42022.7|42047.7|42007.7|5
1654832400000|2022-06-10 03:40:00|42050.3|42010.3|42050.3|42010.3|42050.3|42010.3|42046.7|42006.7|0
1654832700000|2022-06-10 03:45:00|42046.6|42006.6|42053.9|42013.9|42053.9|42013.9|42043.9|42003.9|6
1654833000000|2022-06-10 03:50:00|42050.2|42010.2|42060.2|42020.2|42060.2|42020.2|42050.2|42010.2|2
1654833300000|2022-06-10 03:55:00|42051.5|42011.5|42043.8|42003.8|42058.8|42018.8|42043.8|42003.8|3
1654833600000|2022-06-10 04:00:00|42043.7|42003.7|42043.7|42003.7|42043.7|42003.7|42043.7|42003.7|2
1654833900000|2022-06-10 04:05:00|42037.3|41997.3|41985|41945|42042.3|42002.3|41985|41945|9
1654834200000|2022-06-10 04:10:00|41988.6|41948.6|41987.6|41947.6|41997.7|41957.7|41987.6|41947.6|7
1654834500000|2022-06-10 04:15:00|41997.6|41957.6|41991.2|41951.2|41997.6|41957.6|41986.2|41946.2|4
1654834800000|2022-06-10 04:20:00|41994.8|41954.8|41991.1|41951.1|41994.8|41954.8|41986.2|41946.2|2
1654835100000|2022-06-10 04:25:00|41987.5|41947.5|42017|41977|42017|41977|41984.7|41944.7|3
1654835400000|2022-06-10 04:30:00|42015.7|41975.7|41994.7|41954.7|42015.7|41975.7|41994.7|41954.7|1
1654835700000|2022-06-10 04:35:00|41987.4|41947.4|41988.2|41948.2|41994.6|41954.6|41981|41941|1
1654836000000|2022-06-10 04:40:00|41989.6|41949.6|42004.5|41964.5|42004.6|41964.6|41988.2|41948.2|1
1654836300000|2022-06-10 04:45:00|42000.9|41960.9|41984.5|41944.5|42000.9|41960.9|41977.2|41937.2|1
1654836600000|2022-06-10 04:50:00|41985.8|41945.8|42010.4|41970.4|42010.4|41970.4|41977.2|41937.2|3
1654836900000|2022-06-10 04:55:00|42010.3|41970.3|41991.6|41951.6|42012.6|41972.6|41991.6|41951.6|2
1654837200000|2022-06-10 05:00:00|41985.3|41945.3|41997.5|41957.5|41997.5|41957.5|41978.9|41938.9|6
1654837500000|2022-06-10 05:05:00|41993.9|41953.9|41964.2|41924.2|41997.5|41957.5|41964.2|41924.2|4
1654837800000|2022-06-10 05:10:00|41967.9|41927.9|41974.2|41934.2|41982.8|41942.8|41967.9|41927.9|3
1654838100000|2022-06-10 05:15:00|41974.1|41934.1|41980.4|41940.4|41989.1|41949.1|41974.1|41934.1|1
1654838400000|2022-06-10 05:20:00|41977.7|41937.7|41996.3|41956.3|41996.3|41956.3|41977.7|41937.7|1
1654838700000|2022-06-10 05:25:00|41999|41959|41987.6|41947.6|41999|41959|41984|41944|4
1654839000000|2022-06-10 05:30:00|41984|41944|42013.9|41973.9|42043|42003|41984|41944|13
1654839300000|2022-06-10 05:35:00|42005.2|41965.2|42007.5|41967.5|42011.1|41971.1|41981.2|41941.2|4
1654839600000|2022-06-10 05:40:00|42002.5|41962.5|42033.8|41993.8|42035.1|41995.1|41999.8|41959.8|6
1654839900000|2022-06-10 05:45:00|42032.4|41992.4|42033.7|41993.7|42033.8|41993.8|42025.1|41985.1|10
1654840200000|2022-06-10 05:50:00|42035|41995|42051.7|42011.7|42061.3|42021.3|42035|41995|29
1654840500000|2022-06-10 05:55:00|42053.1|42013.1|42055.7|42015.7|42056.7|42016.7|42046.7|42006.7|17
1654840800000|2022-06-10 06:00:00|42064.3|42024.3|42116.6|42076.6|42131.6|42091.6|42059.3|42019.3|32
1654841100000|2022-06-10 06:05:00|42126.6|42086.6|42082.5|42042.5|42136.6|42096.6|42082.5|42042.5|33
1654841400000|2022-06-10 06:10:00|42078.8|42038.8|42081.1|42041.1|42081.1|42041.1|42057.4|42017.4|3
1654841700000|2022-06-10 06:15:00|42073.8|42033.8|42037|41997|42073.8|42033.8|42032|41992|23
1654842000000|2022-06-10 06:20:00|42038.3|41998.3|42029.6|41989.6|42038.3|41998.3|41999.6|41959.6|8
1654842300000|2022-06-10 06:25:00|42028.2|41988.2|42013.2|41973.2|42029.6|41989.6|42008.2|41968.2|2
1654842600000|2022-06-10 06:30:00|42014.5|41974.5|42016.8|41976.8|42029.5|41989.5|42000.5|41960.5|8
1654842900000|2022-06-10 06:35:00|42018.1|41978.1|42043.1|42003.1|42044.4|42004.4|42018.1|41978.1|5
1654843200000|2022-06-10 06:40:00|42039.4|41999.4|42059.3|42019.3|42064.4|42024.4|42039.4|41999.4|4
1654843500000|2022-06-10 06:45:00|42064.3|42024.3|41989.3|41949.3|42064.3|42024.3|41989.3|41949.3|19
1654843800000|2022-06-10 06:50:00|41982.9|41942.9|41962.9|41922.9|41989.3|41949.3|41949.2|41909.2|7
1654844100000|2022-06-10 06:55:00|41959.2|41919.2|41966.5|41926.5|41970.1|41930.1|41942.8|41902.8|1
1654844400000|2022-06-10 07:00:00|41965.1|41925.1|41963.7|41923.7|41976.4|41936.4|41921.4|41881.4|26
1654844700000|2022-06-10 07:05:00|41956.4|41916.4|41889|41849|41956.4|41916.4|41872.7|41832.7|18
1654845000000|2022-06-10 07:10:00|41891.7|41851.7|41876.3|41836.3|41895.4|41855.4|41868.6|41828.6|15
1654845300000|2022-06-10 07:15:00|41876.2|41836.2|41884.9|41844.9|41886.2|41846.2|41856.2|41816.2|5
1654845600000|2022-06-10 07:20:00|41881.2|41841.2|41909.8|41869.8|41914.8|41874.8|41876.2|41836.2|12
1654845900000|2022-06-10 07:25:00|41913.4|41873.4|41909.7|41869.7|41919.7|41879.7|41901.1|41861.1|10
1654846200000|2022-06-10 07:30:00|41904.7|41864.7|41870.6|41830.6|41917|41877|41860.6|41820.6|28
1654846500000|2022-06-10 07:35:00|41860.6|41820.6|41866.6|41826.6|41870.6|41830.6|41831.6|41791.6|72
1654846800000|2022-06-10 07:40:00|41867.9|41827.9|41905.5|41865.5|41919.2|41879.2|41856.5|41816.5|7
1654847100000|2022-06-10 07:45:00|41914.2|41874.2|41877.8|41837.8|41917.8|41877.8|41871.4|41831.4|6
1654847400000|2022-06-10 07:50:00|41876.4|41836.4|41907.7|41867.7|41907.7|41867.7|41865|41825|4
1654847700000|2022-06-10 07:55:00|41909|41869|41895|41855|41914|41874|41886.3|41846.3|6
1654848000000|2022-06-10 08:00:00|41897.6|41857.6|41916.6|41876.6|41920.3|41880.3|41886.3|41846.3|9
1654848300000|2022-06-10 08:05:00|41915.3|41875.3|41949.2|41909.2|41949.2|41909.2|41911.6|41871.6|19
1654848600000|2022-06-10 08:10:00|41952.9|41912.9|41912.8|41872.8|41991.9|41951.9|41911.5|41871.5|39
1654848900000|2022-06-10 08:15:00|41909.2|41869.2|41969.2|41929.2|41971.5|41931.5|41905.1|41865.1|94
1654849200000|2022-06-10 08:20:00|41967.8|41927.8|41955.1|41915.1|41967.8|41927.8|41916.8|41876.8|16
1654849500000|2022-06-10 08:25:00|41965.1|41925.1|41841.6|41801.6|42000.1|41960.1|41841.6|41801.6|44
1654849800000|2022-06-10 08:30:00|41844.3|41804.3|41824.9|41784.9|41853|41813|41819.9|41779.9|17
1654850100000|2022-06-10 08:35:00|41823.5|41783.5|41844.8|41804.8|41848.9|41808.9|41801.2|41761.2|23
1654850400000|2022-06-10 08:40:00|41846.2|41806.2|41854.8|41814.8|41859.8|41819.8|41841.1|41801.1|1
1654850700000|2022-06-10 08:45:00|41863.4|41823.4|41873.4|41833.4|41873.4|41833.4|41859.7|41819.7|11
1654851000000|2022-06-10 08:50:00|41872|41832|41858.3|41818.3|41873.4|41833.4|41857|41817|5
1654851300000|2022-06-10 08:55:00|41857|41817|41835.9|41795.9|41857|41817|41816.9|41776.9|11
1654851600000|2022-06-10 09:00:00|41834.6|41794.6|41854.5|41814.5|41862.2|41822.2|41833.2|41793.2|12
1654851900000|2022-06-10 09:05:00|41849.5|41809.5|41844.8|41804.8|41860.8|41820.8|41832.2|41792.2|8
1654852200000|2022-06-10 09:10:00|41843.5|41803.5|41864.7|41824.7|41864.7|41824.7|41832.1|41792.1|8
1654852500000|2022-06-10 09:15:00|41859.7|41819.7|41843.3|41803.3|41864.7|41824.7|41837|41797|7
1654852800000|2022-06-10 09:20:00|41839.7|41799.7|41847.3|41807.3|41866|41826|41839.6|41799.6|19
1654853100000|2022-06-10 09:25:00|41850.9|41810.9|41860.9|41820.9|41865.9|41825.9|41850.9|41810.9|1
1654853400000|2022-06-10 09:30:00|41859.5|41819.5|41840.8|41800.8|41860.9|41820.9|41840.8|41800.8|4
1654853700000|2022-06-10 09:35:00|41839.5|41799.5|41882.1|41842.1|41890.8|41850.8|41835.8|41795.8|22
1654854000000|2022-06-10 09:40:00|41885.7|41845.7|41910.7|41870.7|41910.7|41870.7|41882.1|41842.1|12
1654854300000|2022-06-10 09:45:00|41909.3|41869.3|41900.3|41860.3|41920.3|41880.3|41886.6|41846.6|12
1654854600000|2022-06-10 09:50:00|41890.3|41850.3|41837.2|41797.2|41906.3|41866.3|41837.2|41797.2|61
1654854900000|2022-06-10 09:55:00|41835.9|41795.9|41823.5|41783.5|41842.2|41802.2|41811.2|41771.2|45
1654855200000|2022-06-10 10:00:00|41824.8|41784.8|41823.4|41783.4|41838.4|41798.4|41814.8|41774.8|11
1654855500000|2022-06-10 10:05:00|41818.4|41778.4|41818.4|41778.4|41833.4|41793.4|41818.4|41778.4|10
1654855800000|2022-06-10 10:10:00|41833.4|41793.4|41833.3|41793.3|41868.3|41828.3|41818.3|41778.3|18
1654856100000|2022-06-10 10:15:00|41829.6|41789.6|41833.2|41793.2|41839.6|41799.6|41818.3|41778.3|10
1654856400000|2022-06-10 10:20:00|41831.9|41791.9|41867.2|41827.2|41899.5|41859.5|41831.9|41791.9|27
1654856700000|2022-06-10 10:25:00|41860.8|41820.8|41828.4|41788.4|41870.8|41830.8|41817.1|41777.1|42
1654857000000|2022-06-10 10:30:00|41829.8|41789.8|41838.4|41798.4|41842.1|41802.1|41803.4|41763.4|26
1654857300000|2022-06-10 10:35:00|41832.1|41792.1|41842|41802|41855.7|41815.7|41808.3|41768.3|22
1654857600000|2022-06-10 10:40:00|41852|41812|41757.3|41717.3|41852|41812|41757.3|41717.3|23
1654857900000|2022-06-10 10:45:00|41758.6|41718.6|41763.5|41723.5|41777.2|41737.2|41754.9|41714.9|14
1654858200000|2022-06-10 10:50:00|41757.2|41717.2|41793.5|41753.5|41803.5|41763.5|41749.8|41709.8|4
1654858500000|2022-06-10 10:55:00|41793.4|41753.4|41793.4|41753.4|41793.4|41753.4|41769.7|41729.7|12
1654858800000|2022-06-10 11:00:00|41791.1|41751.1|41769.7|41729.7|41794.7|41754.7|41769.7|41729.7|4
1654859100000|2022-06-10 11:05:00|41768.3|41728.3|41785.9|41745.9|41814.6|41774.6|41768.3|41728.3|31
1654859400000|2022-06-10 11:10:00|41789.6|41749.6|41793.2|41753.2|41811.9|41771.9|41770.9|41730.9|10
1654859700000|2022-06-10 11:15:00|41796.9|41756.9|41819.5|41779.5|41828.2|41788.2|41796.9|41756.9|5
1654860000000|2022-06-10 11:20:00|41826.8|41786.8|41796.7|41756.7|41828.1|41788.1|41786.8|41746.8|9
1654860300000|2022-06-10 11:25:00|41793.1|41753.1|41839.3|41799.3|41839.3|41799.3|41789.4|41749.4|6
1654860600000|2022-06-10 11:30:00|41838|41798|41868.3|41828.3|41883|41843|41823|41783|21
1654860900000|2022-06-10 11:35:00|41866.9|41826.9|41834.5|41794.5|41876.9|41836.9|41833.2|41793.2|10
1654861200000|2022-06-10 11:40:00|41831.9|41791.9|41838.1|41798.1|41853.2|41813.2|41818.2|41778.2|14
1654861500000|2022-06-10 11:45:00|41841.8|41801.8|41858.1|41818.1|41879.4|41839.4|41836.8|41796.8|14
1654861800000|2022-06-10 11:50:00|41856.7|41816.7|41831.7|41791.7|41858.1|41818.1|41823|41783|55
1654862100000|2022-06-10 11:55:00|41828|41788|41984.3|41944.3|41994.3|41954.3|41823|41783|45
1654862400000|2022-06-10 12:00:00|41982.9|41942.9|41970.5|41930.5|41984.2|41944.2|41929.3|41889.3|64
1654862700000|2022-06-10 12:05:00|41966.9|41926.9|42031.8|41991.8|42043.2|42003.2|41966.9|41926.9|72
1654863000000|2022-06-10 12:10:00|42026.8|41986.8|42035.4|41995.4|42044.4|42004.4|42015.4|41975.4|45
1654863300000|2022-06-10 12:15:00|42030.4|41990.4|42087.7|42047.7|42100|42060|42025.4|41985.4|51
1654863600000|2022-06-10 12:20:00|42086.3|42046.3|42067.6|42027.6|42100|42060|42036.3|41996.3|72
1654863900000|2022-06-10 12:25:00|42066.3|42026.3|42101.2|42061.2|42126.2|42086.2|42057.6|42017.6|51
1654864200000|2022-06-10 12:30:00|42091.2|42051.2|42081.5|42041.5|42092.5|42052.5|42030.2|41990.2|82
1654864500000|2022-06-10 12:35:00|42085.1|42045.1|42068.7|42028.7|42108.8|42068.8|42066.4|42026.4|39
1654864800000|2022-06-10 12:40:00|42067.4|42027.4|42119.7|42079.7|42121|42081|42058.7|42018.7|25
1654867800000|2022-06-10 13:30:00|42091.2|42051.2|41868.9|41828.9|42155.4|42115.4|41822.6|41782.6|1152
1654868100000|2022-06-10 13:35:00|41862.6|41822.6|41979.9|41939.9|41979.9|41939.9|41730|41690|730
1654868400000|2022-06-10 13:40:00|41988.6|41948.6|41932.8|41892.8|42061.2|42021.2|41859.6|41819.6|779
1654868700000|2022-06-10 13:45:00|41929.1|41889.1|41869|41829|41981.7|41941.7|41828.8|41788.8|361
1654869000000|2022-06-10 13:50:00|41865.4|41825.4|41764.7|41724.7|41928|41888|41759.7|41719.7|463
1654869300000|2022-06-10 13:55:00|41763.4|41723.4|41827.3|41787.3|41887.6|41847.6|41742.1|41702.1|302
1654869600000|2022-06-10 14:00:00|41828.6|41788.6|41886.5|41846.5|41927.8|41887.8|41808.6|41768.6|284
1654869900000|2022-06-10 14:05:00|41891.5|41851.5|41849.8|41809.8|41962.8|41922.8|41828.5|41788.5|422
1654870200000|2022-06-10 14:10:00|41851.2|41811.2|41896.4|41856.4|41909|41869|41753.5|41713.5|426
1654870500000|2022-06-10 14:15:00|41895.1|41855.1|41839.7|41799.7|41911.4|41871.4|41789.8|41749.8|259
1654870800000|2022-06-10 14:20:00|41834.7|41794.7|41927.3|41887.3|41927.3|41887.3|41807.1|41767.1|298
1654871100000|2022-06-10 14:25:00|41922.3|41882.3|42080.9|42040.9|42080.9|42040.9|41921|41881|347
1654871400000|2022-06-10 14:30:00|42082.2|42042.2|41948.2|41908.2|42110.9|42070.9|41948.2|41908.2|321
1654871700000|2022-06-10 14:35:00|41944.5|41904.5|41990.8|41950.8|42000.8|41960.8|41898.2|41858.2|254
1654872000000|2022-06-10 14:40:00|41985.8|41945.8|42012.1|41972.1|42070.8|42030.8|41978.1|41938.1|396
1654872300000|2022-06-10 14:45:00|42007.1|41967.1|41962|41922|42020.7|41980.7|41952|41912|258
1654872600000|2022-06-10 14:50:00|41967|41927|41970.6|41930.6|41983.3|41943.3|41900.7|41860.7|316
1654872900000|2022-06-10 14:55:00|41969.3|41929.3|42005.8|41965.8|42071.9|42031.9|41969.3|41929.3|328
1654873200000|2022-06-10 15:00:00|41990.8|41950.8|42031.8|41991.8|42051.8|42011.8|41929.5|41889.5|329
1654873500000|2022-06-10 15:05:00|42038.1|41998.1|42081.5|42041.5|42141.5|42101.5|42026.5|41986.5|278
1654873800000|2022-06-10 15:10:00|42075.2|42035.2|41969.1|41929.1|42075.2|42035.2|41947.8|41907.8|276
1654874100000|2022-06-10 15:15:00|41979.1|41939.1|41995.1|41955.1|41995.1|41955.1|41947.7|41907.7|192
1654874400000|2022-06-10 15:20:00|41991.4|41951.4|41921.3|41881.3|41991.4|41951.4|41847.4|41807.4|254
1654874700000|2022-06-10 15:25:00|41917.6|41877.6|41943.6|41903.6|41943.6|41903.6|41895|41855|261
1654875000000|2022-06-10 15:30:00|41938.6|41898.6|41929.6|41889.6|41962.3|41922.3|41914.6|41874.6|242
1654875300000|2022-06-10 15:35:00|41925.9|41885.9|41922.2|41882.2|41929.6|41889.6|41869.6|41829.6|202
1654875600000|2022-06-10 15:40:00|41917.2|41877.2|41908.5|41868.5|41932.2|41892.2|41800.9|41760.9|404
1654875900000|2022-06-10 15:45:00|41912.1|41872.1|41982.6|41942.6|42013.9|41973.9|41894.8|41854.8|315
1654876200000|2022-06-10 15:50:00|41983.9|41943.9|41997.3|41957.3|42013.9|41973.9|41964.9|41924.9|240
1654876500000|2022-06-10 15:55:00|41992.3|41952.3|42112.5|42032.5|42143.3|42103.3|41991|41951|354
1654876800000|2022-06-10 16:00:00|42113.8|42033.8|42028.5|41988.5|42299|42245.4|41963.3|41905.9|482
1654877100000|2022-06-10 16:05:00|42023.5|41983.5|42302.6|42262.6|42302.6|42262.6|41990.9|41950.9|442
1654877400000|2022-06-10 16:10:00|42297.6|42257.6|42277.3|42237.3|42363.7|42323.7|42271.3|42231.3|382
1654877700000|2022-06-10 16:15:00|42281|42241|42144.9|42104.9|42303.6|42263.6|42103.6|42063.6|287
1654878000000|2022-06-10 16:20:00|42143.6|42103.6|42255.9|42215.9|42258.2|42218.2|42075.9|42035.9|317
1654878300000|2022-06-10 16:25:00|42260.9|42220.9|42268.7|42228.7|42296.3|42256.3|42218.2|42178.2|560
1654878600000|2022-06-10 16:30:00|42270|42230|42219.1|42179.1|42313.9|42273.9|42215.4|42175.4|316
1654878900000|2022-06-10 16:35:00|42220.4|42180.4|42253|42213|42335.6|42295.6|42214.3|42174.3|448
1654879200000|2022-06-10 16:40:00|42248|42208|42151.6|42111.6|42260.4|42220.4|42147.9|42107.9|270
1654879500000|2022-06-10 16:45:00|42152.9|42112.9|42081.8|42041.8|42162.9|42122.9|42049.2|42009.2|284
1654879800000|2022-06-10 16:50:00|42066.8|42026.8|42071.7|42031.7|42148.1|42108.1|42051.7|42011.7|255
1654880100000|2022-06-10 16:55:00|42073|42033|42108|42068|42139.3|42099.3|42071.7|42031.7|250
1654880400000|2022-06-10 17:00:00|42095.3|42055.3|42070.5|42030.5|42126.6|42086.6|42054.2|42014.2|299
1654880700000|2022-06-10 17:05:00|42071.8|42031.8|42033.1|41993.1|42108.3|42068.3|42011.8|41971.8|320
1654881000000|2022-06-10 17:10:00|42044.4|42004.4|42023|41983|42051.7|42011.7|41980|41940|349
1654881300000|2022-06-10 17:15:00|42024.3|41984.3|42006.9|41966.9|42048|42008|41989.1|41949.1|201
1654881600000|2022-06-10 17:20:00|42010.6|41970.6|42108.1|42068.1|42140.7|42100.7|42010.6|41970.6|352
1654881900000|2022-06-10 17:25:00|42113.1|42073.1|42123|42083|42149.4|42109.4|42071.8|42031.8|343
1654882200000|2022-06-10 17:30:00|42128|42088|42053|42013|42128|42088|42038|41998|295
1654882500000|2022-06-10 17:35:00|42059.3|42019.3|42030.3|41990.3|42091.9|42051.9|42012.7|41972.7|230
1654882800000|2022-06-10 17:40:00|42040.3|42000.3|42028.7|41988.7|42056.6|42016.6|41988.5|41948.5|287
1654883100000|2022-06-10 17:45:00|42023.7|41983.7|41998.6|41958.6|42037.4|41997.4|41961|41921|434
1654883400000|2022-06-10 17:50:00|41997.3|41957.3|41980.9|41940.9|42008.6|41968.6|41961|41921|242
1654883700000|2022-06-10 17:55:00|41982.2|41942.2|42053.7|42013.7|42076.3|42036.3|41973.8|41933.8|295
1654884000000|2022-06-10 18:00:00|42052.4|42012.4|42036|41996|42119.7|42079.7|42024.7|41984.7|369
1654884300000|2022-06-10 18:05:00|42031|41991|42034.4|41994.4|42064.9|42024.9|41998.4|41958.4|514
1654884600000|2022-06-10 18:10:00|42039.4|41999.4|42110.5|42070.5|42126.8|42086.8|41980.5|41940.5|1858
1654884900000|2022-06-10 18:15:00|42106.8|42066.8|42137.6|42097.6|42195|42155|42080.4|42040.4|782
1655078400000|2022-06-13 00:00:00|42090.7|42050.7|41966|41926|42181.1|42141.1|41946|41906|273
1655078700000|2022-06-13 00:05:00|41961|41921|41778.7|41738.7|41961|41921|41753.7|41713.7|267
1655079000000|2022-06-13 00:10:00|41783.7|41743.7|41753.6|41713.6|41783.7|41743.7|41668.6|41628.6|139
1655079300000|2022-06-13 00:15:00|41743.6|41703.6|41769.7|41729.7|41783.6|41743.6|41703.6|41663.6|43
1655079600000|2022-06-13 00:20:00|41768.5|41728.5|41810.2|41770.2|41833.5|41793.5|41755.2|41715.2|93
1655079900000|2022-06-13 00:25:00|41809.1|41769.1|41794|41754|41813|41773|41774.1|41734.1|14
1655080200000|2022-06-13 00:30:00|41797.9|41757.9|41804|41764|41814|41774|41782.9|41742.9|4
1655080500000|2022-06-13 00:35:00|41802.8|41762.8|41800|41760|41814|41774|41793.9|41753.9|16
1655080800000|2022-06-13 00:40:00|41798.9|41758.9|41850|41810|41850|41810|41788.9|41748.9|25
1655081100000|2022-06-13 00:45:00|41860|41820|41828.8|41788.8|41860|41820|41819.9|41779.9|15
1655081400000|2022-06-13 00:50:00|41809.9|41769.9|41783.7|41743.7|41811.5|41771.5|41768.8|41728.8|29
1655081700000|2022-06-13 00:55:00|41777.6|41737.6|41749.8|41709.8|41793.7|41753.7|41729.8|41689.8|17
1655082000000|2022-06-13 01:00:00|41750.9|41710.9|41722|41682|41774.8|41734.8|41678.6|41638.6|56
1655082300000|2022-06-13 01:05:00|41725.8|41685.8|41684.6|41644.6|41730.8|41690.8|41659.7|41619.7|22
1655082600000|2022-06-13 01:10:00|41689.6|41649.6|41581.2|41541.2|41689.6|41649.6|41576.2|41536.2|39
1655082900000|2022-06-13 01:15:00|41587.3|41547.3|41596.2|41556.2|41607.3|41567.3|41576.2|41536.2|7
1655083200000|2022-06-13 01:20:00|41595|41555|41677.2|41637.2|41687.2|41647.2|41582.3|41542.3|29
1655083500000|2022-06-13 01:25:00|41671.1|41631.1|41677.1|41637.1|41697.2|41657.2|41657.2|41617.2|20
1655083800000|2022-06-13 01:30:00|41681|41641|41713.2|41673.2|41713.2|41673.2|41677.1|41637.1|12
1655084100000|2022-06-13 01:35:00|41717.1|41677.1|41717|41677|41722.1|41682.1|41697.1|41657.1|3
1655084400000|2022-06-13 01:40:00|41720.9|41680.9|41727|41687|41732|41692|41702|41662|14
1655084700000|2022-06-13 01:45:00|41732|41692|41726.9|41686.9|41756.9|41716.9|41721.9|41681.9|13
1655085000000|2022-06-13 01:50:00|41723|41683|41689.6|41649.6|41726.9|41686.9|41684.6|41644.6|15
1655085300000|2022-06-13 01:55:00|41685.7|41645.7|41674.5|41634.5|41689.6|41649.6|41664.5|41624.5|1
1655085600000|2022-06-13 02:00:00|41678.4|41638.4|41678.4|41638.4|41699.5|41659.5|41669.5|41629.5|17
1655085900000|2022-06-13 02:05:00|41678.3|41638.3|41659.4|41619.4|41684.5|41644.5|41659.4|41619.4|8
1655086200000|2022-06-13 02:10:00|41664.4|41624.4|41654.3|41614.3|41674.4|41634.4|41639.4|41599.4|14
1655086500000|2022-06-13 02:15:00|41650.5|41610.5|41674.3|41634.3|41680.4|41640.4|41650.5|41610.5|9
1655086800000|2022-06-13 02:20:00|41678.2|41638.2|41657|41617|41683.1|41643.1|41657|41617|17
1655087100000|2022-06-13 02:25:00|41665.9|41625.9|41663|41623|41668.1|41628.1|41657|41617|2
1655087400000|2022-06-13 02:30:00|41661.9|41621.9|41635.7|41595.7|41663|41623|41631.9|41591.9|29
1655087700000|2022-06-13 02:35:00|41636.9|41596.9|41635.7|41595.7|41641.9|41601.9|41622.9|41582.9|13
1655088000000|2022-06-13 02:40:00|41626.8|41586.8|41686.7|41646.7|41691.7|41651.7|41626.8|41586.8|11
1655088300000|2022-06-13 02:45:00|41677.9|41637.9|41681.7|41641.7|41691.7|41651.7|41666.7|41626.7|3
1655088600000|2022-06-13 02:50:00|41685.6|41645.6|41657.7|41617.7|41685.6|41645.6|41647.7|41607.7|3
1655088900000|2022-06-13 02:55:00|41661.6|41621.6|41681.6|41641.6|41691.6|41651.6|41661.6|41621.6|6
1655089200000|2022-06-13 03:00:00|41680.4|41640.4|41671.5|41631.5|41680.4|41640.4|41656.5|41616.5|1
1655089500000|2022-06-13 03:05:00|41675.4|41635.4|41641.4|41601.4|41675.4|41635.4|41640.3|41600.3|5
1655089800000|2022-06-13 03:10:00|41635.3|41595.3|41640.3|41600.3|41661.4|41621.4|41631.4|41591.4|6
1655090100000|2022-06-13 03:15:00|41639.1|41599.1|41581.3|41541.3|41640.2|41600.2|41561.3|41521.3|21
1655090400000|2022-06-13 03:20:00|41580.2|41540.2|41600.1|41560.1|41606.3|41566.3|41572.4|41532.4|6
1655090700000|2022-06-13 03:25:00|41601.2|41561.2|41601.2|41561.2|41605.1|41565.1|41587.3|41547.3|6
1655091000000|2022-06-13 03:30:00|41595.1|41555.1|41600|41560|41605|41565|41587.3|41547.3|4
1655091300000|2022-06-13 03:35:00|41605|41565|41594.9|41554.9|41605|41565|41591.1|41551.1|1
1655091600000|2022-06-13 03:40:00|41584.9|41544.9|41604.9|41564.9|41606|41566|41584.9|41544.9|2
1655091900000|2022-06-13 03:45:00|41603.8|41563.8|41604.8|41564.8|41616|41576|41594.9|41554.9|12
1655092200000|2022-06-13 03:50:00|41600.9|41560.9|41604.8|41564.8|41605.9|41565.9|41600.9|41560.9|0
1655092500000|2022-06-13 03:55:00|41604.7|41564.7|41605.8|41565.8|41615.8|41575.8|41594.7|41554.7|6
1655092800000|2022-06-13 04:00:00|41604.7|41564.7|41614.6|41574.6|41625.8|41585.8|41600.8|41560.8|4
1655093100000|2022-06-13 04:05:00|41610.7|41570.7|41624.6|41584.6|41624.6|41584.6|41610.7|41570.7|3
1655093400000|2022-06-13 04:10:00|41623.5|41583.5|41660.6|41620.6|41664.5|41624.5|41619.6|41579.6|29
1655093700000|2022-06-13 04:15:00|41659.5|41619.5|41614.5|41574.5|41659.5|41619.5|41610.6|41570.6|8
1655094000000|2022-06-13 04:20:00|41614.4|41574.4|41614.4|41574.4|41625.6|41585.6|41610.5|41570.5|1
1655094300000|2022-06-13 04:25:00|41615.5|41575.5|41575.4|41535.4|41616.6|41576.6|41566.6|41526.6|0
1655094600000|2022-06-13 04:30:00|41570.4|41530.4|41570.4|41530.4|41600.4|41560.4|41570.4|41530.4|1
1655094900000|2022-06-13 04:35:00|41565.4|41525.4|41570.3|41530.3|41570.3|41530.3|41554.2|41514.2|2
1655095200000|2022-06-13 04:40:00|41560.3|41520.3|41564.1|41524.1|41565.3|41525.3|41554.2|41514.2|0
1655095500000|2022-06-13 04:45:00|41560.3|41520.3|41560.2|41520.2|41574.1|41534.1|41556.3|41516.3|1
1655095800000|2022-06-13 04:50:00|41564.1|41524.1|41560.1|41520.1|41570.2|41530.2|41560.1|41520.1|0
1655096100000|2022-06-13 04:55:00|41570.1|41530.1|41584|41544|41584|41544|41570.1|41530.1|1
1655096400000|2022-06-13 05:00:00|41575.1|41535.1|41563.9|41523.9|41580.1|41540.1|41553.9|41513.9|2
1655096700000|2022-06-13 05:05:00|41560|41520|41559.9|41519.9|41573.9|41533.9|41548.9|41508.9|2
1655097000000|2022-06-13 05:10:00|41563.8|41523.8|41564.9|41524.9|41573.8|41533.8|41563.8|41523.8|0
1655097300000|2022-06-13 05:15:00|41573.8|41533.8|41573.7|41533.7|41583.7|41543.7|41564.8|41524.8|4
1655097600000|2022-06-13 05:20:00|41569.8|41529.8|41573.6|41533.6|41575.9|41535.9|41559.8|41519.8|2
1655097900000|2022-06-13 05:25:00|41574.8|41534.8|41574.7|41534.7|41583.6|41543.6|41564.7|41524.7|1
1655098200000|2022-06-13 05:30:00|41555.8|41515.8|41583.5|41543.5|41600.8|41560.8|41529.7|41489.7|25
1655098500000|2022-06-13 05:35:00|41579.6|41539.6|41604.6|41564.6|41619.6|41579.6|41565.7|41525.7|13
1655098800000|2022-06-13 05:40:00|41608.5|41568.5|41609.5|41569.5|41619.6|41579.6|41598.4|41558.4|16
1655099100000|2022-06-13 05:45:00|41600.6|41560.6|41601.7|41561.7|41665.6|41625.6|41594.5|41554.5|18
1655099400000|2022-06-13 05:50:00|41596.7|41556.7|41650.5|41610.5|41650.5|41610.5|41586.7|41546.7|22
1655099700000|2022-06-13 05:55:00|41654.4|41614.4|41603.2|41563.2|41655.5|41615.5|41603.2|41563.2|14
1655100000000|2022-06-13 06:00:00|41599.3|41559.3|41499.3|41459.3|41599.3|41559.3|41499.3|41459.3|36
1655100300000|2022-06-13 06:05:00|41508.2|41468.2|41433.1|41393.1|41509.3|41469.3|41419.2|41379.2|57
1655100600000|2022-06-13 06:10:00|41429.2|41389.2|41433|41393|41453.1|41413.1|41405.3|41365.3|25
1655100900000|2022-06-13 06:15:00|41434.1|41394.1|41411.3|41371.3|41440.2|41400.2|41383|41343|51
1655101200000|2022-06-13 06:20:00|41415.2|41375.2|41469|41429|41469|41429|41411.3|41371.3|46
1655101500000|2022-06-13 06:25:00|41470.1|41430.1|41505.1|41465.1|41529|41489|41470.1|41430.1|37
1655101800000|2022-06-13 06:30:00|41509|41469|41530|41490|41545|41505|41485|41445|39
1655102100000|2022-06-13 06:35:00|41535|41495|41518.8|41478.8|41538.9|41498.9|41499.9|41459.9|21
1655102400000|2022-06-13 06:40:00|41519.9|41479.9|41479.9|41439.9|41544.9|41504.9|41478.8|41438.8|38
1655102700000|2022-06-13 06:45:00|41469.9|41429.9|41508.7|41468.7|41520.9|41480.9|41469.9|41429.9|17
1655103000000|2022-06-13 06:50:00|41510.9|41470.9|41558.6|41518.6|41574.8|41534.8|41494.8|41454.8|11
1655103300000|2022-06-13 06:55:00|41554.7|41514.7|41538.6|41498.6|41554.7|41514.7|41524.7|41484.7|4
1655103600000|2022-06-13 07:00:00|41530.8|41490.8|41545.7|41505.7|41568.5|41528.5|41514.6|41474.6|16
1655103900000|2022-06-13 07:05:00|41544.6|41504.6|41520.7|41480.7|41558.5|41518.5|41514.6|41474.6|6
1655104200000|2022-06-13 07:10:00|41524.6|41484.6|41510.6|41470.6|41528.5|41488.5|41484.6|41444.6|18
1655104500000|2022-06-13 07:15:00|41500.6|41460.6|41489.4|41449.4|41524.5|41484.5|41480.6|41440.6|16
1655104800000|2022-06-13 07:20:00|41490.5|41450.5|41470.5|41430.5|41510.5|41470.5|41470.5|41430.5|13
1655105100000|2022-06-13 07:25:00|41479.4|41439.4|41480.4|41440.4|41486.5|41446.5|41470.4|41430.4|7
1655105400000|2022-06-13 07:30:00|41479.3|41439.3|41440.3|41400.3|41491.5|41451.5|41434.3|41394.3|32
1655105700000|2022-06-13 07:35:00|41444.2|41404.2|41439.2|41399.2|41444.2|41404.2|41375.8|41335.8|26
1655106000000|2022-06-13 07:40:00|41438.1|41398.1|41439.1|41399.1|41468|41428|41430.3|41390.3|8
1655106300000|2022-06-13 07:45:00|41440.2|41400.2|41474.1|41434.1|41478|41438|41435.2|41395.2|5
1655106600000|2022-06-13 07:50:00|41470.2|41430.2|41470.1|41430.1|41476.2|41436.2|41455.2|41415.2|6
1655106900000|2022-06-13 07:55:00|41466.2|41426.2|41490.6|41450.6|41497.8|41457.8|41460.1|41420.1|154
1655107200000|2022-06-13 08:00:00|41482.8|41442.8|41477.8|41437.8|41488.9|41448.9|41462.8|41422.8|20
1655107500000|2022-06-13 08:05:00|41473.9|41433.9|41471.6|41431.6|41481.7|41441.7|41442.7|41402.7|6
1655107800000|2022-06-13 08:10:00|41476.6|41436.6|41431.6|41391.6|41476.6|41436.6|41431.6|41391.6|8
1655108100000|2022-06-13 08:15:00|41427.7|41387.7|41477.6|41437.6|41481.5|41441.5|41427.7|41387.7|17
1655108400000|2022-06-13 08:20:00|41472.6|41432.6|41442.5|41402.5|41487.6|41447.6|41431.5|41391.5|42
1655108700000|2022-06-13 08:25:00|41447.5|41407.5|41426.4|41386.4|41457.5|41417.5|41422.5|41382.5|31
1655109000000|2022-06-13 08:30:00|41422.5|41382.5|41421.3|41381.3|41422.5|41382.5|41372.5|41332.5|36
1655109300000|2022-06-13 08:35:00|41416.3|41376.3|41453.4|41413.4|41467.4|41427.4|41402.4|41362.4|28
1655109600000|2022-06-13 08:40:00|41457.3|41417.3|41463.4|41423.4|41467.3|41427.3|41442.3|41402.3|4
1655109900000|2022-06-13 08:45:00|41467.3|41427.3|41492.2|41452.2|41492.2|41452.2|41441.2|41401.2|7
1655110200000|2022-06-13 08:50:00|41487.2|41447.2|41513.3|41473.3|41517.2|41477.2|41482.2|41442.2|9
1655110500000|2022-06-13 08:55:00|41517.2|41477.2|41503.2|41463.2|41517.2|41477.2|41492.1|41452.1|8
1655110800000|2022-06-13 09:00:00|41502.1|41462.1|41433.1|41393.1|41503.2|41463.2|41427|41387|23
1655111100000|2022-06-13 09:05:00|41432|41392|41453.1|41413.1|41458.1|41418.1|41429.2|41389.2|17
1655111400000|2022-06-13 09:10:00|41459.2|41419.2|41453|41413|41473.1|41433.1|41443|41403|3
1655111700000|2022-06-13 09:15:00|41446.9|41406.9|41462.9|41422.9|41462.9|41422.9|41416.9|41376.9|26
1655112000000|2022-06-13 09:20:00|41464|41424|41436.8|41396.8|41480.7|41440.7|41422.9|41382.9|16
1655112300000|2022-06-13 09:25:00|41421.8|41381.8|41433.9|41393.9|41452.8|41412.8|41421.8|41381.8|15
1655112600000|2022-06-13 09:30:00|41432.8|41392.8|41424.9|41384.9|41444.5|41404.5|41423.9|41383.9|12
1655112900000|2022-06-13 09:35:00|41426|41386|41438.8|41398.8|41443.8|41403.8|41426|41386|1
1655113200000|2022-06-13 09:40:00|41437.7|41397.7|41442.6|41402.6|41442.6|41402.6|41418.8|41378.8|12
1655113500000|2022-06-13 09:45:00|41438.7|41398.7|41417.6|41377.6|41438.7|41398.7|41394.8|41354.8|8
1655113800000|2022-06-13 09:50:00|41418.7|41378.7|41419.7|41379.7|41428.6|41388.6|41404.7|41364.7|10
1655114100000|2022-06-13 09:55:00|41443.6|41403.6|41398.5|41358.5|41452.5|41412.5|41372.5|41332.5|30
1655114400000|2022-06-13 10:00:00|41397.4|41357.4|41433.5|41393.5|41438.5|41398.5|41396.3|41356.3|10
1655114700000|2022-06-13 10:05:00|41418.5|41378.5|41449.5|41409.5|41454.5|41414.5|41417.4|41377.4|25
1655115000000|2022-06-13 10:10:00|41458.4|41418.4|41496.2|41456.2|41496.2|41456.2|41458.4|41418.4|10
1655115300000|2022-06-13 10:15:00|41492.3|41452.3|41468.3|41428.3|41492.3|41452.3|41447.2|41407.2|6
1655115600000|2022-06-13 10:20:00|41473.3|41433.3|41452.1|41412.1|41473.3|41433.3|41443.2|41403.2|5
1655115900000|2022-06-13 10:25:00|41453.2|41413.2|41505.3|41465.3|41529.3|41489.3|41417.1|41377.1|71
1655116200000|2022-06-13 10:30:00|41498.2|41458.2|41478.1|41438.1|41510.3|41470.3|41449.2|41409.2|17
1655116500000|2022-06-13 10:35:00|41479.2|41439.2|41488|41448|41509.2|41469.2|41470.3|41430.3|5
1655116800000|2022-06-13 10:40:00|41489.1|41449.1|41488|41448|41493|41453|41450.2|41410.2|22
1655117100000|2022-06-13 10:45:00|41484|41444|41485.1|41445.1|41504|41464|41484|41444|1
1655117400000|2022-06-13 10:50:00|41486.2|41446.2|41496.1|41456.1|41502.2|41462.2|41455|41415|11
1655117700000|2022-06-13 10:55:00|41497.2|41457.2|41506.1|41466.1|41507.2|41467.2|41487.2|41447.2|6
1655118000000|2022-06-13 11:00:00|41506|41466|41487.1|41447.1|41506|41466|41487.1|41447.1|10
1655118300000|2022-06-13 11:05:00|41502.1|41462.1|41515.9|41475.9|41517|41477|41496|41456|11
1655118600000|2022-06-13 11:10:00|41510.9|41470.9|41540.9|41500.9|41540.9|41500.9|41507|41467|17
1655118900000|2022-06-13 11:15:00|41537|41497|41581.9|41541.9|41583|41543|41532|41492|41
1655119200000|2022-06-13 11:20:00|41586.9|41546.9|41561.8|41521.8|41606.9|41566.9|41560.8|41520.8|4
1655119500000|2022-06-13 11:25:00|41566.8|41526.8|41611.8|41571.8|41621.8|41581.8|41562.9|41522.9|18
1655119800000|2022-06-13 11:30:00|41615.7|41575.7|41615|41575|41615.7|41575.7|41602.8|41562.8|10
1655120100000|2022-06-13 11:35:00|41618.9|41578.9|41563.8|41523.8|41618.9|41578.9|41558.8|41518.8|27
1655120400000|2022-06-13 11:40:00|41562.7|41522.7|41551.6|41511.6|41568.8|41528.8|41531.6|41491.6|15
1655120700000|2022-06-13 11:45:00|41547.7|41507.7|41508.7|41468.7|41552.6|41512.6|41508.7|41468.7|12
1655121000000|2022-06-13 11:50:00|41503.7|41463.7|41498.6|41458.6|41513.6|41473.6|41493.7|41453.7|35
1655121300000|2022-06-13 11:55:00|41507.5|41467.5|41512.5|41472.5|41516.4|41476.4|41503.6|41463.6|13
1655121600000|2022-06-13 12:00:00|41511.4|41471.4|41463.1|41423.1|41540.3|41500.3|41458.1|41418.1|79
1655121900000|2022-06-13 12:05:00|41464.1|41424.1|41446.9|41406.9|41469.1|41429.1|41445.8|41405.8|53
1655122200000|2022-06-13 12:10:00|41445.8|41405.8|41406.9|41366.9|41445.8|41405.8|41383|41343|45
1655122500000|2022-06-13 12:15:00|41405.8|41365.8|41386.8|41346.8|41421.8|41381.8|41366.8|41326.8|46
1655122800000|2022-06-13 12:20:00|41385.7|41345.7|41397.8|41357.8|41400.7|41360.7|41361.8|41321.8|25
1655123100000|2022-06-13 12:25:00|41402.8|41362.8|41400.6|41360.6|41407.8|41367.8|41371.7|41331.7|30
1655123400000|2022-06-13 12:30:00|41396.7|41356.7|41446.6|41406.6|41506.6|41466.6|41369.5|41329.5|56
1655123700000|2022-06-13 12:35:00|41445.5|41405.5|41404.4|41364.4|41445.5|41405.5|41361.5|41321.5|37
1655124000000|2022-06-13 12:40:00|41403.3|41363.3|41421.5|41381.5|41431.5|41391.5|41365.4|41325.4|34
1655127000000|2022-06-13 13:30:00|41439.8|41399.8|41384.4|41344.4|41439.8|41399.8|41304.8|41264.8|652
1655127300000|2022-06-13 13:35:00|41385.5|41345.5|41238.5|41198.5|41385.5|41345.5|41203.5|41163.5|570
1655127600000|2022-06-13 13:40:00|41244.6|41204.6|41227.8|41187.8|41288.9|41248.9|41207.8|41167.8|444
1655127900000|2022-06-13 13:45:00|41229.9|41189.9|41235.6|41195.6|41287.7|41247.7|41209.5|41169.5|513
1655128200000|2022-06-13 13:50:00|41236.6|41196.6|41170.8|41130.8|41267.3|41227.3|41151.9|41111.9|409
1655128500000|2022-06-13 13:55:00|41174.7|41134.7|41127.2|41087.2|41208.3|41168.3|41074.7|41034.7|526
1655128800000|2022-06-13 14:00:00|41122.2|41082.2|41229.4|41189.4|41239.4|41199.4|41103.7|41063.7|383
1655129100000|2022-06-13 14:05:00|41233.3|41193.3|41290|41250|41324.3|41284.3|41174|41134|434
1655129400000|2022-06-13 14:10:00|41286.1|41246.1|41315.4|41275.4|41409.7|41369.7|41243.5|41203.5|518
1655129700000|2022-06-13 14:15:00|41319.3|41279.3|41274.9|41234.9|41397.5|41357.5|41244.9|41204.9|252
1655130000000|2022-06-13 14:20:00|41281|41241|41285.9|41245.9|41307|41267|41222|41182|273
1655130300000|2022-06-13 14:25:00|41282|41242|41142.9|41102.9|41290.9|41250.9|41121.9|41081.9|243
1655130600000|2022-06-13 14:30:00|41144|41104|41073.3|41033.3|41145.1|41105.1|41009.4|40969.4|444
1655130900000|2022-06-13 14:35:00|41072.3|41032.3|40969.3|40929.3|41072.3|41032.3|40911.2|40871.2|543
1655131200000|2022-06-13 14:40:00|40965.4|40925.4|40954.3|40914.3|41002.5|40962.5|40892.2|40852.2|373
1655131500000|2022-06-13 14:45:00|40924.3|40884.3|41049.6|41009.6|41124.6|41084.6|40908.2|40868.2|317
1655131800000|2022-06-13 14:50:00|41053.5|41013.5|40981.7|40941.7|41099.6|41059.6|40961.7|40921.7|385
1655132100000|2022-06-13 14:55:00|40982.8|40942.8|41000.5|40960.5|41012.8|40972.8|40913.1|40873.1|348
1655132400000|2022-06-13 15:00:00|41010.5|40970.5|41005.2|40965.2|41092.7|41052.7|40989.5|40949.5|694
1655132700000|2022-06-13 15:05:00|41009.1|40969.1|41063|41023|41106.3|41066.3|40998.4|40958.4|686
1655133000000|2022-06-13 15:10:00|41060.9|41020.9|40910|40870|41065.9|41025.9|40887.2|40847.2|340
1655133300000|2022-06-13 15:15:00|40905|40865|41028.9|40988.9|41032.8|40992.8|40893.6|40853.6|273
1655133600000|2022-06-13 15:20:00|41019.9|40979.9|40961|40921|41062.1|41022.1|40942.8|40902.8|296
1655133900000|2022-06-13 15:25:00|40959.9|40919.9|40999.8|40959.8|41000.9|40960.9|40925.5|40885.5|169
1655134200000|2022-06-13 15:30:00|40998.7|40958.7|40923|40883|41029.8|40989.8|40910.5|40870.5|239
1655134500000|2022-06-13 15:35:00|40943|40903|40901.1|40861.1|40983|40943|40877.9|40837.9|201
1655134800000|2022-06-13 15:40:00|40902.2|40862.2|41045.3|41005.3|41062.5|41022.5|40901.1|40861.1|250
1655135100000|2022-06-13 15:45:00|41041.4|41001.4|40984.9|40944.9|41057.5|41017.5|40952.1|40912.1|187
1655135400000|2022-06-13 15:50:00|40986|40946|41030.9|40990.9|41059.9|41019.9|40986|40946|149
1655135700000|2022-06-13 15:55:00|41034.8|40994.8|41007.6|40967.6|41045.9|41005.9|41004.4|40964.4|188
1655136000000|2022-06-13 16:00:00|41006.5|40966.5|40924|40884|41025.5|40985.5|40914|40874|234
1655136300000|2022-06-13 16:05:00|40927.9|40887.9|40854.3|40814.3|40949|40909|40824.3|40784.3|406
1655136600000|2022-06-13 16:10:00|40850.3|40810.3|40930.3|40890.3|40932.4|40892.4|40838.2|40798.2|249
1655136900000|2022-06-13 16:15:00|40926.4|40886.4|40934.9|40894.9|40978.1|40938.1|40890.3|40850.3|268
1655137200000|2022-06-13 16:20:00|40935.9|40895.9|40889.5|40849.5|40935.9|40895.9|40859.8|40819.8|260
1655137500000|2022-06-13 16:25:00|40879.5|40839.5|40901.5|40861.5|40910.5|40870.5|40869.4|40829.4|217
1655137800000|2022-06-13 16:30:00|40900.5|40860.5|40919.3|40879.3|40933.3|40893.3|40865.5|40825.5|227
1655138100000|2022-06-13 16:35:00|40913.3|40873.3|40888.9|40848.9|40922.2|40882.2|40848.9|40808.9|208
1655138400000|2022-06-13 16:40:00|40885|40845|40893.9|40853.9|40961.1|40921.1|40883.9|40843.9|247
1655138700000|2022-06-13 16:45:00|40892.8|40852.8|40911.7|40871.7|40932.8|40892.8|40888.9|40848.9|235
1655139000000|2022-06-13 16:50:00|40906.7|40866.7|40894.8|40854.8|40946.7|40906.7|40876.6|40836.6|345
1655139300000|2022-06-13 16:55:00|40890.9|40850.9|40851.6|40811.6|40910.2|40870.2|40842.6|40802.6|326
1655139600000|2022-06-13 17:00:00|40847.6|40807.6|40861.5|40821.5|40864.8|40824.8|40838.7|40798.7|241
1655139900000|2022-06-13 17:05:00|40860.5|40820.5|40878.2|40838.2|40914.3|40874.3|40842.6|40802.6|162
1655140200000|2022-06-13 17:10:00|40882.1|40842.1|40822.1|40782.1|40882.1|40842.1|40799.3|40759.3|371
1655140500000|2022-06-13 17:15:00|40823.2|40783.2|40803.9|40763.9|40853.9|40813.9|40800|40760|244
1655140800000|2022-06-13 17:20:00|40807.8|40767.8|40798.1|40758.1|40817.4|40777.4|40758.5|40718.5|509
1655141100000|2022-06-13 17:25:00|40797|40757|40789.1|40749.1|40814.1|40774.1|40764.1|40724.1|247
1655141400000|2022-06-13 17:30:00|40799.1|40759.1|40814.1|40774.1|40826.2|40786.2|40783|40743|249
1655141700000|2022-06-13 17:35:00|40819.1|40779.1|40791.9|40751.9|40819.1|40779.1|40780.8|40740.8|159
1655142000000|2022-06-13 17:40:00|40787.9|40747.9|40781.4|40741.4|40810|40770|40769.7|40729.7|242
1655142300000|2022-06-13 17:45:00|40785.3|40745.3|40797.1|40757.1|40812.1|40772.1|40750|40710|244
1655142600000|2022-06-13 17:50:00|40793.2|40753.2|40822|40782|40846.3|40806.3|40788.2|40748.2|216
1655142900000|2022-06-13 17:55:00|40818.1|40778.1|40834.1|40794.1|40834.1|40794.1|40781.3|40741.3|260
1655143200000|2022-06-13 18:00:00|40833|40793|40880.9|40840.9|40894.1|40854.1|40798|40758|345
1655143500000|2022-06-13 18:05:00|40890.9|40850.9|40860.2|40820.2|40898|40858|40819.1|40779.1|576
1655143800000|2022-06-13 18:10:00|40861.2|40821.2|40780.1|40740.1|40915.8|40875.8|40746.9|40706.9|1624
1655144100000|2022-06-13 18:15:00|40785.1|40745.1|40778.9|40738.9|40813.9|40773.9|40740.4|40700.4|676
1655164800000|2022-06-14 00:00:00|40770.3|40730.3|40640.8|40600.8|40770.3|40730.3|40638.7|40598.7|207
1655165100000|2022-06-14 00:05:00|40639.8|40599.8|40607.9|40567.9|40639.8|40599.8|40600.8|40560.8|24
1655165400000|2022-06-14 00:10:00|40607.8|40567.8|40634.9|40594.9|40641.8|40601.8|40607.8|40567.8|5
1655165700000|2022-06-14 00:15:00|40638.8|40598.8|40630.9|40590.9|40648.8|40608.8|40619.9|40579.9|9
1655166000000|2022-06-14 00:20:00|40629.8|40589.8|40699.8|40659.8|40699.8|40659.8|40619.8|40579.8|19
1655166300000|2022-06-14 00:25:00|40698.7|40658.7|40713.7|40673.7|40723.7|40683.7|40685.8|40645.8|3
1655166600000|2022-06-14 00:30:00|40714.7|40674.7|40760.7|40720.7|40764.7|40724.7|40714.7|40674.7|12
1655166900000|2022-06-14 00:35:00|40750.7|40710.7|40773.6|40733.6|40773.6|40733.6|40744.6|40704.6|18
1655167200000|2022-06-14 00:40:00|40768.6|40728.6|40794.6|40754.6|40816.7|40776.7|40767.5|40727.5|39
1655167500000|2022-06-14 00:45:00|40794.5|40754.5|40794.5|40754.5|40808.5|40768.5|40793.5|40753.5|8
1655167800000|2022-06-14 00:50:00|40798.5|40758.5|40876.1|40836.1|40876.1|40836.1|40793.4|40753.4|11
1655168100000|2022-06-14 00:55:00|40880.1|40840.1|40930.8|40890.8|40940.9|40900.9|40878.2|40838.2|17
1655168400000|2022-06-14 01:00:00|40925.8|40885.8|40991.8|40951.8|40991.8|40951.8|40920.8|40880.8|83
1655168700000|2022-06-14 01:05:00|40990.8|40950.8|40969.5|40929.5|41003.7|40963.7|40949.5|40909.5|37
1655169000000|2022-06-14 01:10:00|40970.5|40930.5|40939.6|40899.6|40980.5|40940.5|40934.6|40894.6|7
1655169300000|2022-06-14 01:15:00|40938.6|40898.6|40949.6|40909.6|40949.6|40909.6|40924.6|40884.6|6
1655169600000|2022-06-14 01:20:00|40948.5|40908.5|40959.5|40919.5|40970.6|40930.6|40945.6|40905.6|9
1655169900000|2022-06-14 01:25:00|40958.5|40918.5|41007.6|40967.6|41007.6|40967.6|40958.5|40918.5|11
1655170200000|2022-06-14 01:30:00|41002.6|40962.6|41007.6|40967.6|41011.5|40971.5|40980.5|40940.5|10
1655170500000|2022-06-14 01:35:00|41007.5|40967.5|41001.5|40961.5|41023.6|40983.6|41001.5|40961.5|3
1655170800000|2022-06-14 01:40:00|41000.4|40960.4|41007.4|40967.4|41020.4|40980.4|40982.5|40942.5|15
1655171100000|2022-06-14 01:45:00|41006.4|40966.4|40996.4|40956.4|41006.4|40966.4|40976.4|40936.4|12
1655171400000|2022-06-14 01:50:00|40992.4|40952.4|40989.4|40949.4|40997.3|40957.3|40979.4|40939.4|6
1655171700000|2022-06-14 01:55:00|40988.4|40948.4|40962.3|40922.3|40998.4|40958.4|40957.3|40917.3|8
1655172000000|2022-06-14 02:00:00|40961.2|40921.2|40988.3|40948.3|41003.3|40963.3|40961.2|40921.2|20
1655172300000|2022-06-14 02:05:00|40984.3|40944.3|41008.2|40968.2|41019.3|40979.3|40983.3|40943.3|6
1655172600000|2022-06-14 02:10:00|41013.2|40973.2|41019.2|40979.2|41020.3|40980.3|41008.2|40968.2|12
1655172900000|2022-06-14 02:15:00|41015.2|40975.2|41023.3|40983.3|41024.3|40984.3|41009.2|40969.2|12
1655173200000|2022-06-14 02:20:00|41022.3|40982.3|41011.2|40971.2|41022.3|40982.3|41011.2|40971.2|3
1655173500000|2022-06-14 02:25:00|41012.2|40972.2|41010.1|40970.1|41022.2|40982.2|41010.1|40970.1|3
1655173800000|2022-06-14 02:30:00|41014|40974|41019|40979|41026.1|40986.1|41014|40974|9
1655174100000|2022-06-14 02:35:00|41020|40980|41015|40975|41021.1|40981.1|41014|40974|3
1655174400000|2022-06-14 02:40:00|41020|40980|41014.9|40974.9|41021|40981|41011|40971|3
1655174700000|2022-06-14 02:45:00|41013.9|40973.9|40990.7|40950.7|41017.8|40977.8|40985.7|40945.7|18
1655175000000|2022-06-14 02:50:00|40985.7|40945.7|41001.7|40961.7|41005.7|40965.7|40985.7|40945.7|3
1655175300000|2022-06-14 02:55:00|41000.7|40960.7|41000.6|40960.6|41006.7|40966.7|40999.6|40959.6|2
1655175600000|2022-06-14 03:00:00|40996.6|40956.6|41017.6|40977.6|41018.7|40978.7|40990.6|40950.6|8
1655175900000|2022-06-14 03:05:00|41018.7|40978.7|40992.6|40952.6|41018.7|40978.7|40990.5|40950.5|6
1655176200000|2022-06-14 03:10:00|40991.5|40951.5|40981.5|40941.5|40992.6|40952.6|40981.5|40941.5|1
1655176500000|2022-06-14 03:15:00|40985.4|40945.4|40981.4|40941.4|40985.4|40945.4|40981.4|40941.4|3
1655176800000|2022-06-14 03:20:00|40977.5|40937.5|40972.4|40932.4|40981.4|40941.4|40971.4|40931.4|10
1655177100000|2022-06-14 03:25:00|40971.4|40931.4|40946.3|40906.3|40986.4|40946.4|40926.3|40886.3|8
1655177400000|2022-06-14 03:30:00|40947.3|40907.3|40962.3|40922.3|40962.3|40922.3|40942.3|40902.3|5
1655177700000|2022-06-14 03:35:00|40961.3|40921.3|40936.2|40896.2|40962.3|40922.3|40936.2|40896.2|1
1655178000000|2022-06-14 03:40:00|40931.2|40891.2|40927.2|40887.2|40936.2|40896.2|40917.2|40877.2|4
1655178300000|2022-06-14 03:45:00|40926.1|40886.1|40929.2|40889.2|40945.2|40905.2|40926.1|40886.1|5
1655178600000|2022-06-14 03:50:00|40944.2|40904.2|40933.1|40893.1|40948.1|40908.1|40929.2|40889.2|8
1655178900000|2022-06-14 03:55:00|40928.1|40888.1|40918.1|40878.1|40928.1|40888.1|40918.1|40878.1|0
1655179200000|2022-06-14 04:00:00|40919.1|40879.1|40938|40898|40944.1|40904.1|40919.1|40879.1|2
1655179500000|2022-06-14 04:05:00|40939|40899|40943|40903|40943|40903|40928|40888|3
1655179800000|2022-06-14 04:10:00|40938|40898|40937.9|40897.9|40938|40898|40919|40879|2
1655180100000|2022-06-14 04:15:00|40927.9|40887.9|40932.9|40892.9|40933.9|40893.9|40927.9|40887.9|0
1655180400000|2022-06-14 04:20:00|40927.9|40887.9|40922.8|40882.8|40927.9|40887.9|40922.8|40882.8|0
1655180700000|2022-06-14 04:25:00|40926.8|40886.8|40923.8|40883.8|40933.8|40893.8|40918.8|40878.8|5
1655181000000|2022-06-14 04:30:00|40922.7|40882.7|40892.7|40852.7|40922.7|40882.7|40852.7|40812.7|10
1655181300000|2022-06-14 04:35:00|40883.7|40843.7|40892.6|40852.6|40897.7|40857.7|40882.7|40842.7|4
1655181600000|2022-06-14 04:40:00|40891.6|40851.6|40877.6|40837.6|40892.6|40852.6|40867.6|40827.6|5
1655181900000|2022-06-14 04:45:00|40872.6|40832.6|40859.6|40819.6|40882.6|40842.6|40858.6|40818.6|1
1655182200000|2022-06-14 04:50:00|40863.6|40823.6|40847.5|40807.5|40867.5|40827.5|40842.5|40802.5|2
1655182500000|2022-06-14 04:55:00|40852.5|40812.5|40857.4|40817.4|40857.5|40817.5|40848.5|40808.5|1
1655182800000|2022-06-14 05:00:00|40858.5|40818.5|40882.4|40842.4|40897.4|40857.4|40858.5|40818.5|3
1655183100000|2022-06-14 05:05:00|40877.4|40837.4|40897.3|40857.3|40897.3|40857.3|40877.4|40837.4|7
1655183400000|2022-06-14 05:10:00|40896.3|40856.3|40898.3|40858.3|40912.3|40872.3|40886.3|40846.3|7
1655183700000|2022-06-14 05:15:00|40887.3|40847.3|40897.2|40857.2|40897.3|40857.3|40887.2|40847.2|2
1655184000000|2022-06-14 05:20:00|40907.2|40867.2|40857.2|40817.2|40917.2|40877.2|40854.2|40814.2|7
1655184300000|2022-06-14 05:25:00|40863.2|40823.2|40867.1|40827.1|40872.1|40832.1|40847.1|40807.1|4
1655184600000|2022-06-14 05:30:00|40872.1|40832.1|40907|40867|40917.1|40877.1|40847.1|40807.1|12
1655184900000|2022-06-14 05:35:00|40902|40862|40917|40877|40917|40877|40888|40848|4
1655185200000|2022-06-14 05:40:00|40922|40882|40886.9|40846.9|40923|40883|40882|40842|9
1655185500000|2022-06-14 05:45:00|40893|40853|40927.9|40887.9|40951.9|40911.9|40893|40853|10
1655185800000|2022-06-14 05:50:00|40935.9|40895.9|40876.8|40836.8|40942.9|40902.9|40856.8|40816.8|42
1655186100000|2022-06-14 05:55:00|40875.8|40835.8|40896.8|40856.8|40896.8|40856.8|40846.8|40806.8|14
1655186400000|2022-06-14 06:00:00|40892.8|40852.8|40941.7|40901.7|40941.7|40901.7|40891.8|40851.8|6
1655186700000|2022-06-14 06:05:00|40971.7|40931.7|40982.7|40942.7|40982.7|40942.7|40911.7|40871.7|13
1655187000000|2022-06-14 06:10:00|40981.7|40941.7|40996.6|40956.6|40996.6|40956.6|40957.7|40917.7|11
1655187300000|2022-06-14 06:15:00|40993.7|40953.7|40972.6|40932.6|40993.7|40953.7|40957.6|40917.6|16
1655187600000|2022-06-14 06:20:00|40977.6|40937.6|40993.6|40953.6|41002.5|40962.5|40977.6|40937.6|5
1655187900000|2022-06-14 06:25:00|40997.5|40957.5|40988.5|40948.5|41002.5|40962.5|40982.5|40942.5|0
1655188200000|2022-06-14 06:30:00|40987.5|40947.5|41004.5|40964.5|41004.5|40964.5|40987.5|40947.5|16
1655188500000|2022-06-14 06:35:00|41003.4|40963.4|40992.4|40952.4|41004.5|40964.5|40992.4|40952.4|4
1655188800000|2022-06-14 06:40:00|40996.3|40956.3|41008.3|40968.3|41012.3|40972.3|40992.4|40952.4|4
1655189100000|2022-06-14 06:45:00|41007.3|40967.3|41002.3|40962.3|41014.3|40974.3|41002.3|40962.3|1
1655189400000|2022-06-14 06:50:00|41003.3|40963.3|41039.3|40999.3|41047.3|41007.3|41003.3|40963.3|68
1655189700000|2022-06-14 06:55:00|41038.2|40998.2|41039.2|40999.2|41040.3|41000.3|41029.2|40989.2|12
1655190000000|2022-06-14 07:00:00|41040.2|41000.2|40997.1|40957.1|41045.2|41005.2|40992.1|40952.1|20
1655190300000|2022-06-14 07:05:00|40998.1|40958.1|40989|40949|41001.1|40961.1|40989|40949|15
1655190600000|2022-06-14 07:10:00|40970|40930|41006|40966|41020|40980|40917|40877|53
1655190900000|2022-06-14 07:15:00|41002|40962|40955.9|40915.9|41007|40967|40950.9|40910.9|2
1655191200000|2022-06-14 07:20:00|40946.9|40906.9|40915.9|40875.9|40946.9|40906.9|40906.9|40866.9|27
1655191500000|2022-06-14 07:25:00|40921.9|40881.9|40961.8|40921.8|40965.8|40925.8|40915.9|40875.9|29
1655191800000|2022-06-14 07:30:00|40960.8|40920.8|41006.8|40966.8|41017.8|40977.8|40941.8|40901.8|16
1655192100000|2022-06-14 07:35:00|41020.8|40980.8|41026.7|40986.7|41036.8|40996.8|41016.8|40976.8|11
1655192400000|2022-06-14 07:40:00|41031.7|40991.7|41036.7|40996.7|41036.7|40996.7|41012.7|40972.7|9
1655192700000|2022-06-14 07:45:00|41032.7|40992.7|41033.7|40993.7|41044.7|41004.7|41027.6|40987.6|17
1655193000000|2022-06-14 07:50:00|41041.6|41001.6|41019.6|40979.6|41041.6|41001.6|41018.6|40978.6|3
1655193300000|2022-06-14 07:55:00|41020.6|40980.6|41033.6|40993.6|41047.6|41007.6|41018.7|40978.7|15
1655193600000|2022-06-14 08:00:00|41032.6|40992.6|41034.6|40994.6|41034.6|40994.6|41023.6|40983.6|12
1655193900000|2022-06-14 08:05:00|41050.6|41010.6|41009.5|40969.5|41053.6|41013.6|41009.5|40969.5|26
1655194200000|2022-06-14 08:10:00|41008.5|40968.5|41021.5|40981.5|41034.5|40994.5|40999.5|40959.5|32
1655194500000|2022-06-14 08:15:00|41022.5|40982.5|41008.5|40968.5|41026.5|40986.5|41006.5|40966.5|6
1655194800000|2022-06-14 08:20:00|41012.5|40972.5|41052.4|41012.4|41109.4|41069.4|41012.5|40972.5|64
1655195100000|2022-06-14 08:25:00|41051.4|41011.4|41037.4|40997.4|41051.4|41011.4|41037.4|40997.4|6
1655195400000|2022-06-14 08:30:00|41038.4|40998.4|41047.3|41007.3|41052.3|41012.3|41032.4|40992.4|70
1655195700000|2022-06-14 08:35:00|41032.3|40992.3|41029.3|40989.3|41040.3|41000.3|41013.3|40973.3|30
1655196000000|2022-06-14 08:40:00|41030.3|40990.3|41003.2|40963.2|41036.3|40996.3|40994.2|40954.2|42
1655196300000|2022-06-14 08:45:00|41004.2|40964.2|41013.2|40973.2|41034.2|40994.2|41004.2|40964.2|12
1655196600000|2022-06-14 08:50:00|41008.2|40968.2|40993.1|40953.1|41033.1|40993.1|40993.1|40953.1|23
1655196900000|2022-06-14 08:55:00|40991.1|40951.1|41002|40962|41022|40982|40991.1|40951.1|16
1655197200000|2022-06-14 09:00:00|41001|40961|40973|40933|41002|40962|40951|40911|32
1655197500000|2022-06-14 09:05:00|40967|40927|40980.9|40940.9|40984.9|40944.9|40961.9|40921.9|7
1655197800000|2022-06-14 09:10:00|40976.9|40936.9|40980.8|40940.8|40986.9|40946.9|40962.9|40922.9|4
1655198100000|2022-06-14 09:15:00|40984.8|40944.8|40965.8|40925.8|40984.8|40944.8|40951.8|40911.8|4
1655198400000|2022-06-14 09:20:00|40980.8|40940.8|40970.7|40930.7|40982.8|40942.8|40965.7|40925.7|3
1655198700000|2022-06-14 09:25:00|40962.7|40922.7|40941.7|40901.7|40966.7|40926.7|40941.7|40901.7|2
1655199000000|2022-06-14 09:30:00|40944.7|40904.7|40988.6|40948.6|40992.6|40952.6|40944.7|40904.7|5
1655199300000|2022-06-14 09:35:00|40993.6|40953.6|40999.6|40959.6|41013.6|40973.6|40993.6|40953.6|3
1655199600000|2022-06-14 09:40:00|40998.6|40958.6|41016.5|40976.5|41017.5|40977.5|40998.6|40958.6|8
1655199900000|2022-06-14 09:45:00|41017.5|40977.5|41026.5|40986.5|41032.5|40992.5|41007.5|40967.5|29
1655200200000|2022-06-14 09:50:00|41026.4|40986.4|41036.4|40996.4|41037.4|40997.4|41025.4|40985.4|8
1655200500000|2022-06-14 09:55:00|41037.4|40997.4|40997.3|40957.3|41039.4|40999.4|40994.4|40954.4|12
1655200800000|2022-06-14 10:00:00|40998.4|40958.4|40982.3|40942.3|41002.3|40962.3|40978.3|40938.3|11
1655201100000|2022-06-14 10:05:00|40978.3|40938.3|40955.2|40915.2|40985.2|40945.2|40955.2|40915.2|32
1655201400000|2022-06-14 10:10:00|40951.2|40911.2|40965.2|40925.2|40965.2|40925.2|40949.2|40909.2|19
1655201700000|2022-06-14 10:15:00|40960.2|40920.2|40955.1|40915.1|40965.1|40925.1|40945.1|40905.1|21
1655202000000|2022-06-14 10:20:00|40950.1|40910.1|40949|40909|40963|40923|40949|40909|19
1655202300000|2022-06-14 10:25:00|40945|40905|40935|40895|40945|40905|40931|40891|19
1655202600000|2022-06-14 10:30:00|40931|40891|40985.9|40945.9|40985.9|40945.9|40931|40891|21
1655202900000|2022-06-14 10:35:00|40980.9|40940.9|40975.9|40935.9|40989.9|40949.9|40974.9|40934.9|9
1655203200000|2022-06-14 10:40:00|40979.9|40939.9|41004.8|40964.8|41013.8|40973.8|40958.8|40918.8|11
1655203500000|2022-06-14 10:45:00|41009.8|40969.8|40999.8|40959.8|41009.8|40969.8|40989.8|40949.8|15
1655203800000|2022-06-14 10:50:00|41000.8|40960.8|41015.7|40975.7|41023.7|40983.7|40984.7|40944.7|11
1655204100000|2022-06-14 10:55:00|41014.7|40974.7|41001.7|40961.7|41014.7|40974.7|40991.7|40951.7|6
1655204400000|2022-06-14 11:00:00|41005.6|40965.6|41009.6|40969.6|41023.6|40983.6|40994.6|40954.6|5
1655204700000|2022-06-14 11:05:00|41005.6|40965.6|41019.5|40979.5|41020.6|40980.6|40999.6|40959.6|1
1655205000000|2022-06-14 11:10:00|41015.5|40975.5|40995.5|40955.5|41015.5|40975.5|40995.5|40955.5|16
1655205300000|2022-06-14 11:15:00|40999.5|40959.5|41019.4|40979.4|41024.4|40984.4|40999.5|40959.5|9
1655205600000|2022-06-14 11:20:00|41020.4|40980.4|41033.4|40993.4|41039.4|40999.4|41014.4|40974.4|59
1655205900000|2022-06-14 11:25:00|41056.3|41016.3|41043.3|41003.3|41056.3|41016.3|41015.3|40975.3|11
1655206200000|2022-06-14 11:30:00|41042.3|41002.3|41048.2|41008.2|41048.3|41008.3|41038.3|40998.3|2
1655206500000|2022-06-14 11:35:00|41044.2|41004.2|41014.2|40974.2|41048.2|41008.2|41009.2|40969.2|15
1655206800000|2022-06-14 11:40:00|41018.2|40978.2|41073.2|41033.2|41074.2|41034.2|41018.2|40978.2|21
1655207100000|2022-06-14 11:45:00|41075.2|41035.2|41069.1|41029.1|41083.1|41043.1|41063.1|41023.1|32
1655207400000|2022-06-14 11:50:00|41073.1|41033.1|41071.1|41031.1|41100.1|41060.1|41058.1|41018.1|17
1655207700000|2022-06-14 11:55:00|41070|41030|41044|41004|41071.1|41031.1|41034|40994|14
1655208000000|2022-06-14 12:00:00|41048|41008|41033.9|40993.9|41083|41043|41019.9|40979.9|28
1655208300000|2022-06-14 12:05:00|41038.9|40998.9|41020.9|40980.9|41058.9|41018.9|41010.9|40970.9|49
1655208600000|2022-06-14 12:10:00|41024.9|40984.9|41008.8|40968.8|41029.9|40989.9|41008.8|40968.8|16
1655208900000|2022-06-14 12:15:00|41017.8|40977.8|40978.7|40938.7|41027.8|40987.8|40978.7|40938.7|35
1655209200000|2022-06-14 12:20:00|40988.7|40948.7|41002.7|40962.7|41012.7|40972.7|40983.7|40943.7|17
1655209500000|2022-06-14 12:25:00|41004.7|40964.7|41005.6|40965.6|41017.7|40977.7|40986.6|40946.6|34
1655209800000|2022-06-14 12:30:00|41006.6|40966.6|41061.6|41021.6|41073.6|41033.6|41005.6|40965.6|101
1655210100000|2022-06-14 12:35:00|41075.6|41035.6|41096.5|41056.5|41107.5|41067.5|41051.5|41011.5|34
1655210400000|2022-06-14 12:40:00|41101.5|41061.5|41081.4|41041.4|41111.5|41071.5|41062.4|41022.4|26
1655213400000|2022-06-14 13:30:00|41119.9|41079.9|41101.9|41061.9|41223.9|41183.9|40938.9|40898.9|858
1655213700000|2022-06-14 13:35:00|41106.9|41066.9|41152.8|41112.8|41211.9|41171.9|41106.9|41066.9|351
1655214000000|2022-06-14 13:40:00|41151.8|41111.8|41050.8|41010.8|41171.8|41131.8|41040.8|41000.8|343
1655214300000|2022-06-14 13:45:00|41055.8|41015.8|40991.7|40951.7|41081.8|41041.8|40938.7|40898.7|352
1655214600000|2022-06-14 13:50:00|40987.7|40947.7|41037.6|40997.6|41043.6|41003.6|40961.7|40921.7|277
1655214900000|2022-06-14 13:55:00|41041.6|41001.6|40961.6|40921.6|41042.6|41002.6|40936.6|40896.6|261
1655215200000|2022-06-14 14:00:00|40960.6|40920.6|41043.5|41003.5|41047.5|41007.5|40915.6|40875.6|470
1655215500000|2022-06-14 14:05:00|41044.5|41004.5|40851.5|40811.5|41044.5|41004.5|40850.5|40810.5|336
1655215800000|2022-06-14 14:10:00|40850.5|40810.5|40875.4|40835.4|40915.5|40875.5|40807.4|40767.4|265
1655216100000|2022-06-14 14:15:00|40874.4|40834.4|40704.4|40664.4|40876.4|40836.4|40675.4|40635.4|462
1655216400000|2022-06-14 14:20:00|40694.4|40654.4|40711.3|40671.3|40752.3|40712.3|40674.3|40634.3|271
1655216700000|2022-06-14 14:25:00|40707.3|40667.3|40654.3|40614.3|40723.3|40683.3|40618.3|40578.3|417
1655217000000|2022-06-14 14:30:00|40650.3|40610.3|40722.2|40682.2|40760.2|40720.2|40627.3|40587.3|393
1655217300000|2022-06-14 14:35:00|40723.2|40683.2|40586.1|40546.1|40733.2|40693.2|40577.2|40537.2|229
1655217600000|2022-06-14 14:40:00|40585.1|40545.1|40665|40625|40673.1|40633.1|40566.1|40526.1|293
1655217900000|2022-06-14 14:45:00|40661|40621|40608|40568|40690|40650|40584|40544|279
1655218200000|2022-06-14 14:50:00|40619|40579|40600.9|40560.9|40682|40642|40595.9|40555.9|333
1655218500000|2022-06-14 14:55:00|40604.9|40564.9|40630.9|40590.9|40638.9|40598.9|40591.9|40551.9|170
1655218800000|2022-06-14 15:00:00|40635.9|40595.9|40644.8|40604.8|40673.8|40633.8|40603.8|40563.8|198
1655219100000|2022-06-14 15:05:00|40640.8|40600.8|40517.8|40477.8|40659.8|40619.8|40517.8|40477.8|296
1655219400000|2022-06-14 15:10:00|40507.8|40467.8|40446.7|40406.7|40507.8|40467.8|40429.8|40389.8|310
1655219700000|2022-06-14 15:15:00|40442.7|40402.7|40505.7|40465.7|40519.7|40479.7|40431.7|40391.7|285
1655220000000|2022-06-14 15:20:00|40504.7|40464.7|40438.7|40398.7|40506.6|40466.6|40429.6|40389.6|185
1655220300000|2022-06-14 15:25:00|40438.6|40398.6|40440.6|40400.6|40483.6|40443.6|40423.6|40383.6|214
1655220600000|2022-06-14 15:30:00|40435.6|40395.6|40490.5|40450.5|40490.5|40450.5|40383.6|40343.6|326
1655220900000|2022-06-14 15:35:00|40486.5|40446.5|40423.5|40383.5|40512.5|40472.5|40404.5|40364.5|152
1655221200000|2022-06-14 15:40:00|40418.5|40378.5|40388.4|40348.4|40478.5|40438.5|40361.4|40321.4|285
1655221500000|2022-06-14 15:45:00|40387.4|40347.4|40432.3|40392.3|40467.4|40427.4|40377.4|40337.4|175
1655221800000|2022-06-14 15:50:00|40431.3|40391.3|40350.3|40310.3|40452.3|40412.3|40321.3|40281.3|234
1655222100000|2022-06-14 15:55:00|40352.3|40312.3|40341.2|40301.2|40410.3|40370.3|40324.3|40284.3|288
1655222400000|2022-06-14 16:00:00|40329.2|40289.2|40304.2|40264.2|40330.2|40290.2|40273.2|40233.2|302
1655222700000|2022-06-14 16:05:00|40309.2|40269.2|40306.2|40266.2|40360.2|40320.2|40287.2|40247.2|216
1655223000000|2022-06-14 16:10:00|40305.2|40265.2|40338.1|40298.1|40348.1|40308.1|40267.2|40227.2|259
1655223300000|2022-06-14 16:15:00|40339.1|40299.1|40376.1|40336.1|40418.1|40378.1|40334.1|40294.1|202
1655223600000|2022-06-14 16:20:00|40368|40328|40339|40299|40372|40332|40337|40297|143
1655223900000|2022-06-14 16:25:00|40344|40304|40340.9|40300.9|40364.9|40324.9|40299|40259|209
1655224200000|2022-06-14 16:30:00|40335.9|40295.9|40399.8|40359.8|40444.8|40404.8|40329.9|40289.9|252
1655224500000|2022-06-14 16:35:00|40394.8|40354.8|40370.8|40330.8|40409.8|40369.8|40336.9|40296.9|153
1655224800000|2022-06-14 16:40:00|40369.8|40329.8|40351.7|40311.7|40405.8|40365.8|40337.7|40297.7|233
1655225100000|2022-06-14 16:45:00|40347.7|40307.7|40357.6|40317.6|40382.6|40342.6|40312.7|40272.7|116
1655225400000|2022-06-14 16:50:00|40353.6|40313.6|40345.5|40305.5|40385.6|40345.6|40332.6|40292.6|123
1655225700000|2022-06-14 16:55:00|40354.6|40314.6|40327.5|40287.5|40377.6|40337.6|40320.5|40280.5|112
1655226000000|2022-06-14 17:00:00|40335.5|40295.5|40351.5|40311.5|40404.5|40364.5|40320.5|40280.5|124
1655226300000|2022-06-14 17:05:00|40352.5|40312.5|40353.4|40313.4|40410.5|40370.5|40343.4|40303.4|86
1655226600000|2022-06-14 17:10:00|40357.4|40317.4|40301.5|40261.5|40379.4|40339.4|40297.5|40257.5|134
1655226900000|2022-06-14 17:15:00|40302.5|40262.5|40304.4|40264.4|40351.5|40311.5|40287.4|40247.4|110
1655227200000|2022-06-14 17:20:00|40300.4|40260.4|40323.3|40283.3|40356.3|40316.3|40294.4|40254.4|124
1655227500000|2022-06-14 17:25:00|40322.3|40282.3|40383.2|40343.2|40386.2|40346.2|40313.3|40273.3|115
1655227800000|2022-06-14 17:30:00|40387.2|40347.2|40337.1|40297.1|40424.1|40384.1|40332.1|40292.1|173
1655228100000|2022-06-14 17:35:00|40341.1|40301.1|40331.1|40291.1|40362.1|40322.1|40328.1|40288.1|114
1655228400000|2022-06-14 17:40:00|40334.1|40294.1|40326|40286|40364.1|40324.1|40322|40282|130
1655228700000|2022-06-14 17:45:00|40322|40282|40301|40261|40328|40288|40297|40257|102
1655229000000|2022-06-14 17:50:00|40300|40260|40273.9|40233.9|40305.9|40265.9|40273.9|40233.9|135
1655229300000|2022-06-14 17:55:00|40274.9|40234.9|40312.8|40272.8|40313.8|40273.8|40273.9|40233.9|116
1655229600000|2022-06-14 18:00:00|40308.8|40268.8|40346.7|40306.7|40360.7|40320.7|40284.8|40244.8|177
1655229900000|2022-06-14 18:05:00|40345.7|40305.7|40323.6|40283.6|40371.7|40331.7|40302.6|40262.6|121
1655230200000|2022-06-14 18:10:00|40331.6|40291.6|40277.6|40237.6|40363.6|40323.6|40277.6|40237.6|905
1655230500000|2022-06-14 18:15:00|40279.6|40239.6|40179.4|40139.4|40303.5|40263.5|40179.4|40139.4|739
1655251200000|2022-06-15 00:00:00|40288.7|40248.7|40197.8|40157.8|40288.7|40248.7|40125.9|40085.9|338
1655251500000|2022-06-15 00:05:00|40199.8|40159.8|40208.7|40168.7|40213.7|40173.7|40163.8|40123.8|40
1655251800000|2022-06-15 00:10:00|40212.8|40172.8|40225.6|40185.6|40230.6|40190.6|40187.7|40147.7|58
1655252100000|2022-06-15 00:15:00|40221.6|40181.6|40309.4|40269.4|40309.4|40269.4|40220.6|40180.6|45
1655252400000|2022-06-15 00:20:00|40310.4|40270.4|40268|40228|40310.4|40270.4|40262.1|40222.1|27
1655252700000|2022-06-15 00:25:00|40264|40224|40238.1|40198.1|40283|40243|40238.1|40198.1|11
1655253000000|2022-06-15 00:30:00|40229.1|40189.1|40246.9|40206.9|40261|40221|40217.2|40177.2|26
1655253300000|2022-06-15 00:35:00|40246|40206|40258|40218|40266|40226|40246|40206|10
1655253600000|2022-06-15 00:40:00|40254|40214|40243|40203|40258|40218|40242|40202|11
1655253900000|2022-06-15 00:45:00|40242|40202|40235.8|40195.8|40258|40218|40222.7|40182.7|9
1655254200000|2022-06-15 00:50:00|40231.7|40191.7|40219.8|40179.8|40235.8|40195.8|40209.8|40169.8|4
1655254500000|2022-06-15 00:55:00|40215.7|40175.7|40257.6|40217.6|40257.6|40217.6|40214.8|40174.8|17
1655254800000|2022-06-15 01:00:00|40261.6|40221.6|40298.5|40258.5|40333.5|40293.5|40261.6|40221.6|65
1655255100000|2022-06-15 01:05:00|40304.4|40264.4|40351.5|40311.5|40353.4|40313.4|40302.5|40262.5|28
1655255400000|2022-06-15 01:10:00|40342.5|40302.5|40342.4|40302.4|40346.5|40306.5|40299.5|40259.5|9
1655255700000|2022-06-15 01:15:00|40341.4|40301.4|40378.3|40338.3|40401.4|40361.4|40341.4|40301.4|30
1655256000000|2022-06-15 01:20:00|40379.3|40339.3|40368.2|40328.2|40409.2|40369.2|40368.2|40328.2|31
1655256300000|2022-06-15 01:25:00|40372.3|40332.3|40361.3|40321.3|40372.3|40332.3|40341.3|40301.3|5
1655256600000|2022-06-15 01:30:00|40360.3|40320.3|40371.2|40331.2|40371.2|40331.2|40336.3|40296.3|12
1655256900000|2022-06-15 01:35:00|40372.2|40332.2|40371.1|40331.1|40396.2|40356.2|40362.1|40322.1|6
1655257200000|2022-06-15 01:40:00|40368.1|40328.1|40356.1|40316.1|40376.1|40336.1|40356.1|40316.1|7
1655257500000|2022-06-15 01:45:00|40346.1|40306.1|40352|40312|40362|40322|40333|40293|8
1655257800000|2022-06-15 01:50:00|40352.9|40312.9|40361|40321|40369.1|40329.1|40342|40302|9
1655258100000|2022-06-15 01:55:00|40360|40320|40364.9|40324.9|40370|40330|40350|40310|7
1655258400000|2022-06-15 02:00:00|40360.9|40320.9|40350.8|40310.8|40369.9|40329.9|40344.9|40304.9|5
1655258700000|2022-06-15 02:05:00|40349.9|40309.9|40359.8|40319.8|40360.8|40320.8|40344.9|40304.9|2
1655259000000|2022-06-15 02:10:00|40360.8|40320.8|40355.7|40315.7|40364.8|40324.8|40345.8|40305.8|2
1655259300000|2022-06-15 02:15:00|40350.7|40310.7|40339.7|40299.7|40355.7|40315.7|40335.7|40295.7|14
1655259600000|2022-06-15 02:20:00|40335.7|40295.7|40364.6|40324.6|40389.7|40349.7|40335.7|40295.7|20
1655259900000|2022-06-15 02:25:00|40368.7|40328.7|40370.5|40330.5|40380.6|40340.6|40362.7|40322.7|13
1655260200000|2022-06-15 02:30:00|40372.5|40332.5|40380.5|40340.5|40385.5|40345.5|40365.5|40325.5|10
1655260500000|2022-06-15 02:35:00|40379.5|40339.5|40380.4|40340.4|40389.5|40349.5|40370.4|40330.4|19
1655260800000|2022-06-15 02:40:00|40375.4|40335.4|40370.4|40330.4|40400.4|40360.4|40363.5|40323.5|14
1655261100000|2022-06-15 02:45:00|40378.5|40338.5|40368.4|40328.4|40379.4|40339.4|40349.4|40309.4|3
1655261400000|2022-06-15 02:50:00|40363.4|40323.4|40349.3|40309.3|40363.4|40323.4|40348.4|40308.4|1
1655261700000|2022-06-15 02:55:00|40348.3|40308.3|40359.2|40319.2|40369.3|40329.3|40348.3|40308.3|8
1655262000000|2022-06-15 03:00:00|40358.3|40318.3|40390.1|40350.1|40436.1|40396.1|40358.3|40318.3|19
1655262300000|2022-06-15 03:05:00|40389.2|40349.2|40378.2|40338.2|40398.2|40358.2|40378.2|40338.2|8
1655262600000|2022-06-15 03:10:00|40379.1|40339.1|40378.1|40338.1|40393.1|40353.1|40373.1|40333.1|6
1655262900000|2022-06-15 03:15:00|40379|40339|40368|40328|40379|40339|40353|40313|2
1655263200000|2022-06-15 03:20:00|40359|40319|40372|40332|40372|40332|40358|40318|24
1655263500000|2022-06-15 03:25:00|40368|40328|40372|40332|40372|40332|40367|40327|7
1655263800000|2022-06-15 03:30:00|40371.9|40331.9|40361|40321|40375|40335|40360|40320|2
1655264100000|2022-06-15 03:35:00|40360.9|40320.9|40349|40309|40360.9|40320.9|40339|40299|5
1655264400000|2022-06-15 03:40:00|40348|40308|40348.9|40308.9|40364|40324|40348|40308|2
1655264700000|2022-06-15 03:45:00|40347.9|40307.9|40338.9|40298.9|40347.9|40307.9|40338.9|40298.9|3
1655265000000|2022-06-15 03:50:00|40324.8|40284.8|40328.8|40288.8|40357.9|40317.9|40324.8|40284.8|6
1655265300000|2022-06-15 03:55:00|40333.8|40293.8|40338.8|40298.8|40338.8|40298.8|40328.8|40288.8|2
1655265600000|2022-06-15 04:00:00|40328.8|40288.8|40357.7|40317.7|40361.8|40321.8|40328.8|40288.8|24
1655265900000|2022-06-15 04:05:00|40358.7|40318.7|40367.7|40327.7|40368.6|40328.6|40357.7|40317.7|8
1655266200000|2022-06-15 04:10:00|40363.6|40323.6|40363.6|40323.6|40367.7|40327.7|40358.6|40318.6|0
1655266500000|2022-06-15 04:15:00|40358.6|40318.6|40353.5|40313.5|40358.6|40318.6|40353.5|40313.5|0
1655266800000|2022-06-15 04:20:00|40348.5|40308.5|40347.5|40307.5|40348.5|40308.5|40343.5|40303.5|1
1655267100000|2022-06-15 04:25:00|40346.6|40306.6|40287.5|40247.5|40346.6|40306.6|40283.4|40243.4|8
1655267400000|2022-06-15 04:30:00|40287.4|40247.4|40289.3|40249.3|40305.3|40265.3|40283.4|40243.4|8
1655267700000|2022-06-15 04:35:00|40288.3|40248.3|40276.1|40236.1|40305.2|40265.2|40272.1|40232.1|19
1655268000000|2022-06-15 04:40:00|40271.1|40231.1|40281.1|40241.1|40291.1|40251.1|40271.1|40231.1|3
1655268300000|2022-06-15 04:45:00|40282|40242|40285.1|40245.1|40288|40248|40277|40237|4
1655268600000|2022-06-15 04:50:00|40289.1|40249.1|40287.2|40247.2|40298.2|40258.2|40286.2|40246.2|1
1655268900000|2022-06-15 04:55:00|40283.1|40243.1|40293.1|40253.1|40297.1|40257.1|40283.1|40243.1|2
1655269200000|2022-06-15 05:00:00|40293|40253|40283|40243|40293|40253|40258|40218|6
1655269500000|2022-06-15 05:05:00|40282|40242|40257.9|40217.9|40282|40242|40247.9|40207.9|10
1655269800000|2022-06-15 05:10:00|40257|40217|40237.9|40197.9|40257.9|40217.9|40236|40196|18
1655270100000|2022-06-15 05:15:00|40256.9|40216.9|40282.8|40242.8|40282.8|40242.8|40256.9|40216.9|13
1655270400000|2022-06-15 05:20:00|40283.7|40243.7|40287.8|40247.8|40287.8|40247.8|40283.7|40243.7|7
1655270700000|2022-06-15 05:25:00|40283.7|40243.7|40268.6|40228.6|40283.7|40243.7|40263.7|40223.7|7
1655271000000|2022-06-15 05:30:00|40264.6|40224.6|40268.6|40228.6|40289.6|40249.6|40264.6|40224.6|3
1655271300000|2022-06-15 05:35:00|40263.6|40223.6|40278.5|40238.5|40288.6|40248.6|40263.6|40223.6|13
1655271600000|2022-06-15 05:40:00|40288.5|40248.5|40287.5|40247.5|40289.5|40249.5|40278.5|40238.5|14
1655271900000|2022-06-15 05:45:00|40279.4|40239.4|40279.4|40239.4|40297.5|40257.5|40263.4|40223.4|30
1655272200000|2022-06-15 05:50:00|40279.3|40239.3|40276.5|40236.5|40287.4|40247.4|40268.4|40228.4|13
1655272500000|2022-06-15 05:55:00|40277.4|40237.4|40288.3|40248.3|40298.3|40258.3|40271.4|40231.4|16
1655272800000|2022-06-15 06:00:00|40283.3|40243.3|40301.3|40261.3|40316.4|40276.4|40263.3|40223.3|17
1655273100000|2022-06-15 06:05:00|40309.5|40269.5|40295.3|40255.3|40316.3|40276.3|40287.3|40247.3|10
1655273400000|2022-06-15 06:10:00|40299.4|40259.4|40305.3|40265.3|40328.4|40288.4|40295.3|40255.3|10
1655273700000|2022-06-15 06:15:00|40309.3|40269.3|40304.3|40264.3|40320.2|40280.2|40290.3|40250.3|14
1655274000000|2022-06-15 06:20:00|40314.3|40274.3|40340.2|40300.2|40355.2|40315.2|40314.3|40274.3|5
1655274300000|2022-06-15 06:25:00|40331.1|40291.1|40354.2|40314.2|40364.2|40324.2|40323.3|40283.3|11
1655274600000|2022-06-15 06:30:00|40355.1|40315.1|40334.1|40294.1|40360.1|40320.1|40314.1|40274.1|13
1655274900000|2022-06-15 06:35:00|40335.1|40295.1|40364.1|40324.1|40365|40325|40335.1|40295.1|14
1655275200000|2022-06-15 06:40:00|40360|40320|40387.8|40347.8|40391.8|40351.8|40350|40310|37
1655275500000|2022-06-15 06:45:00|40382.8|40342.8|40351.8|40311.8|40390.9|40350.9|40341.8|40301.8|8
1655275800000|2022-06-15 06:50:00|40345.8|40305.8|40347.6|40307.6|40362.7|40322.7|40341.8|40301.8|11
1655276100000|2022-06-15 06:55:00|40343.6|40303.6|40371.6|40331.6|40382.6|40342.6|40341.7|40301.7|8
1655276400000|2022-06-15 07:00:00|40372.6|40332.6|40346.6|40306.6|40372.6|40332.6|40336.3|40296.3|15
1655276700000|2022-06-15 07:05:00|40345.6|40305.6|40318.4|40278.4|40367.5|40327.5|40318.4|40278.4|30
1655277000000|2022-06-15 07:10:00|40317.4|40277.4|40306.5|40266.5|40325.5|40285.5|40296.5|40256.5|14
1655277300000|2022-06-15 07:15:00|40305.5|40265.5|40315.5|40275.5|40320.5|40280.5|40300.5|40260.5|8
1655277600000|2022-06-15 07:20:00|40314.5|40274.5|40318.5|40278.5|40318.5|40278.5|40298.6|40258.6|16
1655277900000|2022-06-15 07:25:00|40314.5|40274.5|40321.6|40281.6|40321.6|40281.6|40303.5|40263.5|46
1655278200000|2022-06-15 07:30:00|40311.6|40271.6|40359.7|40319.7|40369.7|40329.7|40301.6|40261.6|22
1655278500000|2022-06-15 07:35:00|40364.7|40324.7|40370.5|40330.5|40384.6|40344.6|40359.6|40319.6|5
1655278800000|2022-06-15 07:40:00|40372.4|40332.4|40374.6|40334.6|40380.5|40340.5|40372.4|40332.4|0
1655279100000|2022-06-15 07:45:00|40374.5|40334.5|40349.5|40309.5|40379.5|40339.5|40345.5|40305.5|0
1655279400000|2022-06-15 07:50:00|40348.6|40308.6|40349.4|40309.4|40354.5|40314.5|40344.5|40304.5|4
1655279700000|2022-06-15 07:55:00|40350.4|40310.4|40409.4|40369.4|40409.4|40369.4|40339.4|40299.4|15
1655280000000|2022-06-15 08:00:00|40408.4|40368.4|40440.3|40400.3|40440.3|40400.3|40399.4|40359.4|95
1655280300000|2022-06-15 08:05:00|40436.2|40396.2|40379.3|40339.3|40440.3|40400.3|40378.3|40338.3|45
1655280600000|2022-06-15 08:10:00|40378.3|40338.3|40441.1|40401.1|40445.2|40405.2|40374.3|40334.3|19
1655280900000|2022-06-15 08:15:00|40430.1|40390.1|40405.1|40365.1|40436.1|40396.1|40405.1|40365.1|7
1655281200000|2022-06-15 08:20:00|40406|40366|40416|40376|40420|40380|40400.1|40360.1|8
1655281500000|2022-06-15 08:25:00|40461|40421|40440.9|40400.9|40471|40431|40436.9|40396.9|28
1655281800000|2022-06-15 08:30:00|40445|40405|40487.7|40447.7|40488.7|40448.7|40432.8|40392.8|16
1655282100000|2022-06-15 08:35:00|40497.7|40457.7|40497.7|40457.7|40508.6|40468.6|40492.7|40452.7|35
1655282400000|2022-06-15 08:40:00|40493.6|40453.6|40481.7|40441.7|40493.6|40453.6|40481.7|40441.7|15
1655282700000|2022-06-15 08:45:00|40482.6|40442.6|40508.8|40468.8|40518.8|40478.8|40482.6|40442.6|22
1655283000000|2022-06-15 08:50:00|40503.8|40463.8|40515.6|40475.6|40519.7|40479.7|40495.6|40455.6|10
1655283300000|2022-06-15 08:55:00|40520.6|40480.6|40530.6|40490.6|40535.6|40495.6|40520.6|40480.6|16
1655283600000|2022-06-15 09:00:00|40526.5|40486.5|40516.4|40476.4|40531.5|40491.5|40516.4|40476.4|26
1655283900000|2022-06-15 09:05:00|40517.4|40477.4|40530.5|40490.5|40531.4|40491.4|40515.5|40475.5|22
1655284200000|2022-06-15 09:10:00|40531.4|40491.4|40520.4|40480.4|40531.4|40491.4|40515.4|40475.4|7
1655284500000|2022-06-15 09:15:00|40521.3|40481.3|40466.3|40426.3|40531.3|40491.3|40441.3|40401.3|89
1655284800000|2022-06-15 09:20:00|40470.3|40430.3|40490.3|40450.3|40490.3|40450.3|40461.2|40421.2|8
1655285100000|2022-06-15 09:25:00|40485.3|40445.3|40454.3|40414.3|40485.3|40445.3|40449.3|40409.3|15
1655285400000|2022-06-15 09:30:00|40449.3|40409.3|40433.3|40393.3|40449.3|40409.3|40419.3|40379.3|34
1655285700000|2022-06-15 09:35:00|40430.2|40390.2|40432.3|40392.3|40434.2|40394.2|40423.3|40383.3|11
1655286000000|2022-06-15 09:40:00|40428.2|40388.2|40418.2|40378.2|40443.2|40403.2|40399.2|40359.2|17
1655286300000|2022-06-15 09:45:00|40414.1|40374.1|40408.1|40368.1|40423.2|40383.2|40399.1|40359.1|7
1655286600000|2022-06-15 09:50:00|40405|40365|40394|40354|40414.1|40374.1|40364|40324|53
1655286900000|2022-06-15 09:55:00|40389|40349|40380.8|40340.8|40393.1|40353.1|40359|40319|43
1655287200000|2022-06-15 10:00:00|40384.9|40344.9|40390.8|40350.8|40413.9|40373.9|40374|40334|17
1655287500000|2022-06-15 10:05:00|40389.8|40349.8|40378.8|40338.8|40409.8|40369.8|40373.8|40333.8|31
1655287800000|2022-06-15 10:10:00|40353.8|40313.8|40312.5|40272.5|40353.8|40313.8|40280.7|40240.7|80
1655288100000|2022-06-15 10:15:00|40313.4|40273.4|40300.6|40260.6|40313.4|40273.4|40277.5|40237.5|30
1655288400000|2022-06-15 10:20:00|40299.7|40259.7|40305.5|40265.5|40309.6|40269.6|40294.6|40254.6|14
1655288700000|2022-06-15 10:25:00|40304.6|40264.6|40270.5|40230.5|40305.5|40265.5|40270.5|40230.5|24
1655289000000|2022-06-15 10:30:00|40274.5|40234.5|40280.4|40240.4|40280.4|40240.4|40260.4|40220.4|19
1655289300000|2022-06-15 10:35:00|40279.5|40239.5|40247.6|40207.6|40280.4|40240.4|40243.5|40203.5|26
1655289600000|2022-06-15 10:40:00|40248.5|40208.5|40265.3|40225.3|40265.3|40225.3|40242.6|40202.6|8
1655289900000|2022-06-15 10:45:00|40261.2|40221.2|40238.4|40198.4|40261.2|40221.2|40228.4|40188.4|52
1655290200000|2022-06-15 10:50:00|40237.4|40197.4|40300.2|40260.2|40300.2|40260.2|40233.3|40193.3|52
1655290500000|2022-06-15 10:55:00|40304.3|40264.3|40319.2|40279.2|40323.3|40283.3|40278.3|40238.3|33
1655290800000|2022-06-15 11:00:00|40329.2|40289.2|40323.2|40283.2|40329.2|40289.2|40311|40271|19
1655291100000|2022-06-15 11:05:00|40319.1|40279.1|40358.2|40318.2|40367.2|40327.2|40318.2|40278.2|45
1655291400000|2022-06-15 11:10:00|40362.2|40322.2|40363.1|40323.1|40373.1|40333.1|40344.1|40304.1|18
1655291700000|2022-06-15 11:15:00|40364|40324|40414|40374|40424|40384|40364|40324|32
1655292000000|2022-06-15 11:20:00|40414.9|40374.9|40395.8|40355.8|40426.7|40386.7|40395.8|40355.8|45
1655292300000|2022-06-15 11:25:00|40395.7|40355.7|40384.4|40344.4|40405.7|40365.7|40383.5|40343.5|4
1655292600000|2022-06-15 11:30:00|40385.3|40345.3|40417.5|40377.5|40421.6|40381.6|40384.4|40344.4|2
1655292900000|2022-06-15 11:35:00|40421.6|40381.6|40397.4|40357.4|40433.4|40393.4|40397.4|40357.4|25
1655293200000|2022-06-15 11:40:00|40393.4|40353.4|40398.3|40358.3|40409.3|40369.3|40387.4|40347.4|24
1655293500000|2022-06-15 11:45:00|40394.2|40354.2|40388.3|40348.3|40403.3|40363.3|40383.3|40343.3|37
1655293800000|2022-06-15 11:50:00|40393.2|40353.2|40380|40340|40403.2|40363.2|40379.1|40339.1|27
1655294100000|2022-06-15 11:55:00|40379.1|40339.1|40366.8|40326.8|40385|40345|40366.8|40326.8|16
1655294400000|2022-06-15 12:00:00|40375.9|40335.9|40345.8|40305.8|40386.8|40346.8|40341.8|40301.8|64
1655294700000|2022-06-15 12:05:00|40341.8|40301.8|40384.9|40344.9|40399.9|40359.9|40341.8|40301.8|118
1655295000000|2022-06-15 12:10:00|40385.8|40345.8|40350.7|40310.7|40416.7|40376.7|40350.7|40310.7|45
1655295300000|2022-06-15 12:15:00|40365.7|40325.7|40406.6|40366.6|40421.6|40381.6|40350.7|40310.7|46
1655295600000|2022-06-15 12:20:00|40405.7|40365.7|40346.5|40306.5|40406.6|40366.6|40346.5|40306.5|31
1655295900000|2022-06-15 12:25:00|40350.6|40310.6|40331.5|40291.5|40356.5|40316.5|40316.5|40276.5|103
1655296200000|2022-06-15 12:30:00|40327.4|40287.4|40341.4|40301.4|40396.4|40356.4|40327.4|40287.4|22
1655296500000|2022-06-15 12:35:00|40342.3|40302.3|40317.3|40277.3|40345.5|40305.5|40312.3|40272.3|31
1655296800000|2022-06-15 12:40:00|40316.4|40276.4|40321.3|40281.3|40338.2|40298.2|40316.4|40276.4|36
1655299800000|2022-06-15 13:30:00|40342.6|40302.6|40067.4|40027.4|40342.6|40302.6|40016.5|39976.5|1515
1655300100000|2022-06-15 13:35:00|40068.3|40028.3|40170.1|40130.1|40208.8|40168.8|40000.6|39960.6|827
1655300400000|2022-06-15 13:40:00|40171|40131|40480.2|40440.2|40507|40467|40149.2|40109.2|806
1655300700000|2022-06-15 13:45:00|40481.1|40441.1|40418.3|40378.3|40481.1|40441.1|40389.2|40349.2|433
1655301000000|2022-06-15 13:50:00|40419.2|40379.2|40498.2|40458.2|40503.2|40463.2|40397.3|40357.3|358
1655301300000|2022-06-15 13:55:00|40494.1|40454.1|40489.6|40449.6|40591.9|40551.9|40470|40430|396
1655301600000|2022-06-15 14:00:00|40488.7|40448.7|40321.3|40281.3|40489.6|40449.6|40304.4|40264.4|302
1655301900000|2022-06-15 14:05:00|40323.1|40283.1|40438|40398|40448|40408|40323.1|40283.1|325
1655302200000|2022-06-15 14:10:00|40442.1|40402.1|40450.2|40410.2|40516.7|40476.7|40430.2|40390.2|430
1655302500000|2022-06-15 14:15:00|40464.3|40424.3|40562|40522|40617.9|40577.9|40374.7|40334.7|411
1655302800000|2022-06-15 14:20:00|40566.1|40526.1|40729.8|40689.8|40733.9|40693.9|40526.1|40486.1|764
1655303100000|2022-06-15 14:25:00|40728.9|40688.9|40802.4|40762.4|40890.2|40850.2|40728.9|40688.9|543
1655303400000|2022-06-15 14:30:00|40782.4|40742.4|40900.2|40860.2|40906.6|40866.6|40775.6|40735.6|564
1655303700000|2022-06-15 14:35:00|40890.2|40850.2|40878.8|40838.8|40947.5|40907.5|40837|40797|388
1655304000000|2022-06-15 14:40:00|40877.9|40837.9|40842.4|40802.4|40918.8|40878.8|40816.9|40776.9|405
1655304300000|2022-06-15 14:45:00|40843.3|40803.3|40785.9|40745.9|40861.5|40821.5|40771.8|40731.8|297
1655304600000|2022-06-15 14:50:00|40784.1|40744.1|40801.7|40761.7|40826.8|40786.8|40765|40725|269
1655304900000|2022-06-15 14:55:00|40805.8|40765.8|40767.1|40727.1|40847.7|40807.7|40767.1|40727.1|195
1655305200000|2022-06-15 15:00:00|40763|40723|40802|40762|40879.8|40839.8|40737.1|40697.1|243
1655305500000|2022-06-15 15:05:00|40802.9|40762.9|40792|40752|40882.5|40842.5|40786.1|40746.1|210
1655305800000|2022-06-15 15:10:00|40787|40747|40770.1|40730.1|40801.1|40761.1|40759.2|40719.2|195
1655306100000|2022-06-15 15:15:00|40755.1|40715.1|40677.3|40637.3|40801.4|40761.4|40663.7|40623.7|129
1655306400000|2022-06-15 15:20:00|40676.4|40636.4|40644.5|40604.5|40749.1|40709.1|40643.6|40603.6|104
1655306700000|2022-06-15 15:25:00|40650.4|40610.4|40556.3|40516.3|40677.2|40637.2|40556.3|40516.3|199
1655307000000|2022-06-15 15:30:00|40555.3|40515.3|40617.6|40577.6|40634|40594|40555.3|40515.3|111
1655307300000|2022-06-15 15:35:00|40616.7|40576.7|40676.6|40636.6|40726.6|40686.6|40601.7|40561.7|136
1655307600000|2022-06-15 15:40:00|40675.7|40635.7|40695.2|40655.2|40734.3|40694.3|40663.4|40623.4|185
1655307900000|2022-06-15 15:45:00|40688.3|40648.3|40703.3|40663.3|40713.3|40673.3|40658.3|40618.3|248
1655308200000|2022-06-15 15:50:00|40698.3|40658.3|40623.6|40583.6|40722.3|40682.3|40595.9|40555.9|254
1655308500000|2022-06-15 15:55:00|40622.7|40582.7|40640.4|40600.4|40677.2|40637.2|40598.6|40558.6|231
1655308800000|2022-06-15 16:00:00|40641.3|40601.3|40555.3|40515.3|40645.4|40605.4|40551.2|40511.2|109
1655309100000|2022-06-15 16:05:00|40561.2|40521.2|40577.5|40537.5|40604.4|40564.4|40551.2|40511.2|116
1655309400000|2022-06-15 16:10:00|40573.4|40533.4|40564.3|40524.3|40598.4|40558.4|40546.6|40506.6|215
1655309700000|2022-06-15 16:15:00|40568.4|40528.4|40619.2|40579.2|40631.1|40591.1|40559.3|40519.3|132
1655310000000|2022-06-15 16:20:00|40614.2|40574.2|40668.2|40628.2|40691|40651|40590.1|40550.1|168
1655310300000|2022-06-15 16:25:00|40669.1|40629.1|40618.1|40578.1|40689.1|40649.1|40614.1|40574.1|100
1655310600000|2022-06-15 16:30:00|40623.1|40583.1|40684.9|40644.9|40723.1|40683.1|40617.2|40577.2|282
1655310900000|2022-06-15 16:35:00|40689|40649|40737.1|40697.1|40779.9|40739.9|40670.8|40630.8|272
1655311200000|2022-06-15 16:40:00|40738.9|40698.9|40780.7|40740.7|40811.6|40771.6|40728.9|40688.9|237
1655311500000|2022-06-15 16:45:00|40779.8|40739.8|40816.5|40776.5|40861.5|40821.5|40766.6|40726.6|180
1655311800000|2022-06-15 16:50:00|40812.4|40772.4|40837.3|40797.3|40852.4|40812.4|40812.4|40772.4|159
1655312100000|2022-06-15 16:55:00|40841.4|40801.4|40750.4|40710.4|40842.3|40802.3|40750.4|40710.4|165
1655312400000|2022-06-15 17:00:00|40755.4|40715.4|40759.5|40719.5|40810.4|40770.4|40719.5|40679.5|131
1655312700000|2022-06-15 17:05:00|40750.4|40710.4|40713|40673|40760.4|40720.4|40702.1|40662.1|130
1655313000000|2022-06-15 17:10:00|40712.1|40672.1|40706.1|40666.1|40746.2|40706.2|40667.6|40627.6|170
1655313300000|2022-06-15 17:15:00|40702|40662|40781.1|40741.1|40787|40747|40701.1|40661.1|66
1655313600000|2022-06-15 17:20:00|40782|40742|40788.7|40748.7|40802.8|40762.8|40752|40712|181
1655313900000|2022-06-15 17:25:00|40814.6|40774.6|40767.7|40727.7|40861|40821|40760.9|40720.9|122
1655314200000|2022-06-15 17:30:00|40761.8|40721.8|40795|40755|40805.9|40765.9|40741.8|40701.8|81
1655314500000|2022-06-15 17:35:00|40800|40760|40771.7|40731.7|40820.9|40780.9|40765.8|40725.8|220
1655314800000|2022-06-15 17:40:00|40772.6|40732.6|40782.5|40742.5|40820.7|40780.7|40770.8|40730.8|124
1655315100000|2022-06-15 17:45:00|40783.4|40743.4|40825.6|40785.6|40860.7|40820.7|40783.4|40743.4|106
1655315400000|2022-06-15 17:50:00|40826.5|40786.5|40819.7|40779.7|40834.7|40794.7|40804.7|40764.7|186
1655315700000|2022-06-15 17:55:00|40809.7|40769.7|40760.5|40720.5|40819.7|40779.7|40748.2|40708.2|163
1655316000000|2022-06-15 18:00:00|40770.5|40730.5|40724.9|40684.9|40779.1|40739.1|40724.9|40684.9|152
1655316300000|2022-06-15 18:05:00|40725.8|40685.8|40775.8|40735.8|40779.9|40739.9|40721.8|40681.8|151
1655316600000|2022-06-15 18:10:00|40784|40744|40662.1|40622.1|40813.4|40773.4|40662.1|40622.1|1019
1655316900000|2022-06-15 18:15:00|40667.1|40627.1|40733.8|40693.8|40752|40712|40666.2|40626.2|352
1655337600000|2022-06-16 00:00:00|40801.5|40721.5|40877.4|40837.4|40882.4|40842.4|40770.7|40721.5|228
1655337900000|2022-06-16 00:05:00|40882.4|40842.4|40840.8|40800.8|40890.6|40850.6|40840.8|40800.8|77
1655338200000|2022-06-16 00:10:00|40850.8|40810.8|40856.6|40816.6|40864.9|40824.9|40846.6|40806.6|93
1655338500000|2022-06-16 00:15:00|40857.5|40817.5|40865.7|40825.7|40865.7|40825.7|40847.5|40807.5|13
1655338800000|2022-06-16 00:20:00|40864.8|40824.8|40865.6|40825.6|40865.7|40825.7|40856.5|40816.5|3
1655339100000|2022-06-16 00:25:00|40864.7|40824.7|40895.5|40855.5|40905.6|40865.6|40864.7|40824.7|15
1655339400000|2022-06-16 00:30:00|40894.6|40854.6|40957.2|40917.2|40982.2|40942.2|40894.6|40854.6|53
1655339700000|2022-06-16 00:35:00|40938.1|40898.1|40962.1|40922.1|40963|40923|40932.2|40892.2|11
1655340000000|2022-06-16 00:40:00|40967.1|40927.1|40987.1|40947.1|40992.9|40952.9|40952.1|40912.1|8
1655340300000|2022-06-16 00:45:00|40982.1|40942.1|40982|40942|40992.9|40952.9|40972|40932|7
1655340600000|2022-06-16 00:50:00|40977.9|40937.9|40986.9|40946.9|40987|40947|40976.1|40936.1|1
1655340900000|2022-06-16 00:55:00|40986|40946|40981.8|40941.8|40986|40946|40976.8|40936.8|1
1655341200000|2022-06-16 01:00:00|40976.8|40936.8|40992.6|40952.6|41012.7|40972.7|40976.8|40936.8|38
1655341500000|2022-06-16 01:05:00|40997.6|40957.6|40967.6|40927.6|40998.5|40958.5|40967.6|40927.6|7
1655341800000|2022-06-16 01:10:00|40966.7|40926.7|40981.6|40941.6|40991.6|40951.6|40962.6|40922.6|2
1655342100000|2022-06-16 01:15:00|40977.5|40937.5|40967.4|40927.4|40991.6|40951.6|40966.5|40926.5|5
1655342400000|2022-06-16 01:20:00|40966.5|40926.5|40951.5|40911.5|40967.4|40927.4|40946.5|40906.5|7
1655342700000|2022-06-16 01:25:00|40951.4|40911.4|40965.5|40925.5|40966.4|40926.4|40951.4|40911.4|4
1655343000000|2022-06-16 01:30:00|40961.4|40921.4|40927.2|40887.2|40961.4|40921.4|40927.2|40887.2|15
1655343300000|2022-06-16 01:35:00|40926.3|40886.3|40907.1|40867.1|40935.4|40895.4|40907.1|40867.1|11
1655343600000|2022-06-16 01:40:00|40903|40863|40897|40857|40903|40863|40867|40827|9
1655343900000|2022-06-16 01:45:00|40896.1|40856.1|40901.1|40861.1|40911.1|40871.1|40886.1|40846.1|1
1655344200000|2022-06-16 01:50:00|40906.1|40866.1|40906.9|40866.9|40915.1|40875.1|40901.1|40861.1|0
1655344500000|2022-06-16 01:55:00|40911|40871|40900.9|40860.9|40911|40871|40895.9|40855.9|0
1655344800000|2022-06-16 02:00:00|40896.8|40856.8|40895|40855|40915.9|40875.9|40890|40850|11
1655345100000|2022-06-16 02:05:00|40890.8|40850.8|40914.9|40874.9|40944.9|40904.9|40865.8|40825.8|9
1655345400000|2022-06-16 02:10:00|40910.8|40870.8|40916.6|40876.6|40934.9|40894.9|40910.8|40870.8|1
1655345700000|2022-06-16 02:15:00|40920.7|40880.7|40927.4|40887.4|40953.3|40913.3|40915.7|40875.7|14
1655346000000|2022-06-16 02:20:00|40927.3|40887.3|40907.3|40867.3|40927.3|40887.3|40907.3|40867.3|3
1655346300000|2022-06-16 02:25:00|40906.4|40866.4|40902.2|40862.2|40906.4|40866.4|40897.3|40857.3|4
1655346600000|2022-06-16 02:30:00|40912.2|40872.2|40912.1|40872.1|40927.2|40887.2|40907.2|40867.2|3
1655346900000|2022-06-16 02:35:00|40908|40868|40923.8|40883.8|40924.7|40884.7|40908|40868|9
1655347200000|2022-06-16 02:40:00|40919.7|40879.7|40949.6|40909.6|40954.6|40914.6|40919.7|40879.7|3
1655347500000|2022-06-16 02:45:00|40950.5|40910.5|40971.9|40931.9|40987.8|40947.8|40945.5|40905.5|11
1655347800000|2022-06-16 02:50:00|40972.8|40932.8|40982.7|40942.7|40992.7|40952.7|40963.7|40923.7|8
1655348100000|2022-06-16 02:55:00|40981.8|40941.8|40989.4|40949.4|40989.4|40949.4|40967.7|40927.7|11
1655348400000|2022-06-16 03:00:00|40990.3|40950.3|40988.4|40948.4|40993.5|40953.5|40968.5|40928.5|12
1655348700000|2022-06-16 03:05:00|40989.3|40949.3|41009.2|40969.2|41019.3|40979.3|40989.3|40949.3|48
1655349000000|2022-06-16 03:10:00|41010.1|40970.1|41013.3|40973.3|41019.2|40979.2|41000.1|40960.1|14
1655349300000|2022-06-16 03:15:00|41017.4|40977.4|41008.2|40968.2|41018.3|40978.3|41004.1|40964.1|1
1655349600000|2022-06-16 03:20:00|41013.2|40973.2|41004|40964|41013.2|40973.2|40994|40954|3
1655349900000|2022-06-16 03:25:00|40999.9|40959.9|41008.1|40968.1|41009|40969|40994|40954|6
1655350200000|2022-06-16 03:30:00|41008.9|40968.9|40998.9|40958.9|41008.9|40968.9|40993.9|40953.9|0
1655350500000|2022-06-16 03:35:00|40998.8|40958.8|40998.8|40958.8|40999.7|40959.7|40988.8|40948.8|1
1655350800000|2022-06-16 03:40:00|40993.8|40953.8|41008.7|40968.7|41008.8|40968.8|40993.8|40953.8|0
1655351100000|2022-06-16 03:45:00|41007.8|40967.8|41002.8|40962.8|41012.8|40972.8|41002.8|40962.8|1
1655351400000|2022-06-16 03:50:00|41002.7|40962.7|41007.7|40967.7|41007.7|40967.7|40992.7|40952.7|4
1655351700000|2022-06-16 03:55:00|41012.7|40972.7|41003.5|40963.5|41012.7|40972.7|41002.6|40962.6|3
1655352000000|2022-06-16 04:00:00|41003.4|40963.4|40984.3|40944.3|41003.4|40963.4|40984.3|40944.3|8
1655352300000|2022-06-16 04:05:00|40988.4|40948.4|41049.2|41009.2|41050.1|41010.1|40984.3|40944.3|102
1655352600000|2022-06-16 04:10:00|41040|41000|41049.1|41009.1|41049.1|41009.1|41040|41000|1
1655352900000|2022-06-16 04:15:00|41050|41010|41031.6|40991.6|41054.1|41014.1|41031.6|40991.6|42
1655353200000|2022-06-16 04:20:00|41032.5|40992.5|41021.6|40981.6|41037.5|40997.5|41015.7|40975.7|28
1655353500000|2022-06-16 04:25:00|41021.5|40981.5|41031.5|40991.5|41031.5|40991.5|41021.5|40981.5|2
1655353800000|2022-06-16 04:30:00|41036.5|40996.5|41031.4|40991.4|41037.3|40997.3|41027.3|40987.3|2
1655354100000|2022-06-16 04:35:00|41027.3|40987.3|41031.3|40991.3|41035.5|40995.5|41027.2|40987.2|3
1655354400000|2022-06-16 04:40:00|41027.2|40987.2|41021.3|40981.3|41031.3|40991.3|41021.3|40981.3|0
1655354700000|2022-06-16 04:45:00|41021.2|40981.2|41016.2|40976.2|41021.2|40981.2|41016.2|40976.2|0
1655355000000|2022-06-16 04:50:00|41021.2|40981.2|41011.1|40971.1|41022|40982|41011.1|40971.1|5
1655355300000|2022-06-16 04:55:00|41010.2|40970.2|41006.9|40966.9|41011.9|40971.9|41001.9|40961.9|3
1655355600000|2022-06-16 05:00:00|41006|40966|41015.9|40975.9|41021.8|40981.8|41001.9|40961.9|11
1655355900000|2022-06-16 05:05:00|41011.8|40971.8|41005.9|40965.9|41015.9|40975.9|40990.9|40950.9|4
1655356200000|2022-06-16 05:10:00|41010|40970|41009|40969|41010|40970|40998.2|40958.2|26
1655356500000|2022-06-16 05:15:00|41008.2|40968.2|41008.1|40968.1|41017.3|40977.3|41008.1|40968.1|1
1655356800000|2022-06-16 05:20:00|41013.1|40973.1|41008.9|40968.9|41013.1|40973.1|40998.1|40958.1|5
1655357100000|2022-06-16 05:25:00|41008|40968|41017.1|40977.1|41017.1|40977.1|40998.9|40958.9|2
1655357400000|2022-06-16 05:30:00|41016.2|40976.2|40971.1|40931.1|41017.1|40977.1|40967|40927|5
1655357700000|2022-06-16 05:35:00|40970.3|40930.3|40946.1|40906.1|40971.1|40931.1|40932.8|40892.8|6
1655358000000|2022-06-16 05:40:00|40945.2|40905.2|40959.3|40919.3|40964.3|40924.3|40935.2|40895.2|18
1655358300000|2022-06-16 05:45:00|40963.4|40923.4|40953.3|40913.3|40969.3|40929.3|40915.1|40875.1|15
1655358600000|2022-06-16 05:50:00|40957.5|40917.5|40933.2|40893.2|40967.4|40927.4|40933.2|40893.2|3
1655358900000|2022-06-16 05:55:00|40932.4|40892.4|40913.2|40873.2|40942.4|40902.4|40912.3|40872.3|15
1655359200000|2022-06-16 06:00:00|40912.3|40872.3|40947.2|40907.2|40952.2|40912.2|40912.3|40872.3|16
1655359500000|2022-06-16 06:05:00|40952.2|40912.2|40987.2|40947.2|40991.3|40951.3|40947.2|40907.2|15
1655359800000|2022-06-16 06:10:00|40992.2|40952.2|40972.9|40932.9|40992.2|40952.2|40972.9|40932.9|9
1655360100000|2022-06-16 06:15:00|40977.1|40937.1|40957|40917|40987.1|40947.1|40947.9|40907.9|12
1655360400000|2022-06-16 06:20:00|40962|40922|40966.9|40926.9|40967.9|40927.9|40951.9|40911.9|2
1655360700000|2022-06-16 06:25:00|40962.8|40922.8|40956.9|40916.9|40976.9|40936.9|40956.9|40916.9|3
1655361000000|2022-06-16 06:30:00|40951.9|40911.9|40926.8|40886.8|40951.9|40911.9|40911.8|40871.8|4
1655361300000|2022-06-16 06:35:00|40925.9|40885.9|40941.7|40901.7|40946.7|40906.7|40916.7|40876.7|17
1655361600000|2022-06-16 06:40:00|40936.7|40896.7|40930.8|40890.8|40941.7|40901.7|40921.6|40881.6|9
1655361900000|2022-06-16 06:45:00|40926.6|40886.6|40970.7|40930.7|40970.7|40930.7|40926.6|40886.6|4
1655362200000|2022-06-16 06:50:00|40971.6|40931.6|40990.6|40950.6|41000.6|40960.6|40951.5|40911.5|15
1655362500000|2022-06-16 06:55:00|40981.5|40941.5|40986.4|40946.4|41003|40963|40970.6|40930.6|24
1655362800000|2022-06-16 07:00:00|40981.4|40941.4|40995.5|40955.5|40999.6|40959.6|40961.4|40921.4|7
1655363100000|2022-06-16 07:05:00|40996.3|40956.3|40975.4|40935.4|41004.6|40964.6|40969.5|40929.5|50
1655363400000|2022-06-16 07:10:00|40985.4|40945.4|40990.3|40950.3|40990.3|40950.3|40949.5|40909.5|11
1655363700000|2022-06-16 07:15:00|40986.2|40946.2|40980.2|40940.2|40990.3|40950.3|40975.3|40935.3|12
1655364000000|2022-06-16 07:20:00|40976.1|40936.1|41046.9|41006.9|41046.9|41006.9|40970.2|40930.2|49
1655364300000|2022-06-16 07:25:00|41042.7|41002.7|41070.1|41030.1|41071|41031|41031.9|40991.9|15
1655364600000|2022-06-16 07:30:00|41071|41031|41050|41010|41076.8|41036.8|41050|41010|15
1655364900000|2022-06-16 07:35:00|41041.7|41001.7|41049.9|41009.9|41060.8|41020.8|41030.8|40990.8|10
1655365200000|2022-06-16 07:40:00|41045.8|41005.8|41085.7|41045.7|41086.6|41046.6|41019.9|40979.9|29
1655365500000|2022-06-16 07:45:00|41086.6|41046.6|41110.7|41070.7|41116.5|41076.5|41076.6|41036.6|34
1655365800000|2022-06-16 07:50:00|41110.6|41070.6|41115.6|41075.6|41121.3|41081.3|41097.4|41057.4|19
1655366100000|2022-06-16 07:55:00|41119.7|41079.7|41100.5|41060.5|41140.5|41100.5|41100.5|41060.5|17
1655366400000|2022-06-16 08:00:00|41099.6|41059.6|41119.6|41079.6|41119.6|41079.6|41095.5|41055.5|7
1655366700000|2022-06-16 08:05:00|41115.4|41075.4|41120.3|41080.3|41134.5|41094.5|41104.5|41064.5|28
1655367000000|2022-06-16 08:10:00|41116.2|41076.2|41139.4|41099.4|41140.3|41100.3|41113.6|41073.6|9
1655367300000|2022-06-16 08:15:00|41134.4|41094.4|41129.3|41089.3|41140.3|41100.3|41129.3|41089.3|12
1655367600000|2022-06-16 08:20:00|41125.2|41085.2|41129.3|41089.3|41139.3|41099.3|41120.1|41080.1|5
1655367900000|2022-06-16 08:25:00|41125.1|41085.1|41125|41085|41130.1|41090.1|41120.1|41080.1|2
1655368200000|2022-06-16 08:30:00|41124.2|41084.2|41035|40995|41124.2|41084.2|41029.1|40989.1|103
1655368500000|2022-06-16 08:35:00|41034.1|40994.1|41049|41009|41054.9|41014.9|41029.9|40989.9|7
1655368800000|2022-06-16 08:40:00|41044.9|41004.9|41039|40999|41049|41009|41034.8|40994.8|6
1655369100000|2022-06-16 08:45:00|41044.8|41004.8|41039.7|40999.7|41049|41009|41023.9|40983.9|12
1655369400000|2022-06-16 08:50:00|41038.9|40998.9|41028.8|40988.8|41043.9|41003.9|41019.7|40979.7|22
1655369700000|2022-06-16 08:55:00|41033|40993|41030.4|40990.4|41039.7|40999.7|41021.3|40981.3|23
1655370000000|2022-06-16 09:00:00|41026.3|40986.3|41034.5|40994.5|41039.6|40999.6|41016.3|40976.3|11
1655370300000|2022-06-16 09:05:00|41030.4|40990.4|40980.3|40940.3|41030.4|40990.4|40971.2|40931.2|14
1655370600000|2022-06-16 09:10:00|40984.4|40944.4|40970.2|40930.2|40989.4|40949.4|40965.2|40925.2|27
1655370900000|2022-06-16 09:15:00|40971.1|40931.1|40960.1|40920.1|40975.2|40935.2|40951.9|40911.9|8
1655371200000|2022-06-16 09:20:00|40959.3|40919.3|40955.1|40915.1|40975.1|40935.1|40951|40911|21
1655371500000|2022-06-16 09:25:00|40955|40915|40925|40885|40955|40915|40925|40885|12
1655371800000|2022-06-16 09:30:00|40935|40895|40890.8|40850.8|40940.8|40900.8|40875.8|40835.8|14
1655372100000|2022-06-16 09:35:00|40894.9|40854.9|40845.7|40805.7|40894.9|40854.9|40829.9|40789.9|35
1655372400000|2022-06-16 09:40:00|40840.7|40800.7|40870.6|40830.6|40870.6|40830.6|40836.5|40796.5|5
1655372700000|2022-06-16 09:45:00|40871.5|40831.5|40831.4|40791.4|40871.5|40831.5|40830.6|40790.6|12
1655373000000|2022-06-16 09:50:00|40830.5|40790.5|40865.5|40825.5|40865.5|40825.5|40819.7|40779.7|10
1655373300000|2022-06-16 09:55:00|40861.3|40821.3|40897.1|40857.1|40910.4|40870.4|40860.4|40820.4|26
1655373600000|2022-06-16 10:00:00|40892.1|40852.1|40906.2|40866.2|40940.3|40900.3|40892.1|40852.1|22
1655373900000|2022-06-16 10:05:00|40910.3|40870.3|40887.8|40847.8|40910.3|40870.3|40887.8|40847.8|7
1655374200000|2022-06-16 10:10:00|40882.8|40842.8|40851.9|40811.9|40882.8|40842.8|40851.9|40811.9|19
1655374500000|2022-06-16 10:15:00|40852.7|40812.7|40855.9|40815.9|40862.7|40822.7|40852.7|40812.7|23
1655374800000|2022-06-16 10:20:00|40851.8|40811.8|40825.9|40785.9|40855.9|40815.9|40791.7|40751.7|30
1655375100000|2022-06-16 10:25:00|40820.9|40780.9|40827.5|40787.5|40836.6|40796.6|40811.6|40771.6|8
1655375400000|2022-06-16 10:30:00|40826.6|40786.6|40795.7|40755.7|40831.6|40791.6|40782.4|40742.4|22
1655375700000|2022-06-16 10:35:00|40782.4|40742.4|40817.3|40777.3|40826.5|40786.5|40782.4|40742.4|7
1655376000000|2022-06-16 10:40:00|40816.5|40776.5|40779.7|40739.7|40824.8|40784.8|40765.6|40725.6|29
1655376300000|2022-06-16 10:45:00|40783.9|40743.9|40841.3|40801.3|40841.3|40801.3|40779.7|40739.7|27
1655376600000|2022-06-16 10:50:00|40832.2|40792.2|40838.7|40798.7|40846.3|40806.3|40783.7|40743.7|27
1655376900000|2022-06-16 10:55:00|40833.7|40793.7|40899.5|40859.5|40908.6|40868.6|40833.7|40793.7|76
1655377200000|2022-06-16 11:00:00|40898.6|40858.6|40896.9|40856.9|40915.3|40875.3|40896.9|40856.9|22
1655377500000|2022-06-16 11:05:00|40897.8|40857.8|40916|40876|40921|40881|40891.9|40851.9|9
1655377800000|2022-06-16 11:10:00|40911|40871|40890.1|40850.1|40916|40876|40890.1|40850.1|4
1655378100000|2022-06-16 11:15:00|40885.1|40845.1|40865.9|40825.9|40885.1|40845.1|40865.9|40825.9|9
1655378400000|2022-06-16 11:20:00|40870|40830|40894.9|40854.9|40895|40855|40865|40825|5
1655378700000|2022-06-16 11:25:00|40889.9|40849.9|40984|40944|40984.9|40944.9|40889.1|40849.1|35
1655379000000|2022-06-16 11:30:00|40979.9|40939.9|41048.1|41008.1|41048.1|41008.1|40949|40909|48
1655379300000|2022-06-16 11:35:00|41058.1|41018.1|41141.4|41101.4|41155.6|41115.6|41038.9|40998.9|104
1655379600000|2022-06-16 11:40:00|41137.3|41097.3|41107.2|41067.2|41141.4|41101.4|41087.2|41047.2|22
1655379900000|2022-06-16 11:45:00|41106.3|41066.3|41111.3|41071.3|41115.5|41075.5|41073|41033|34
1655380200000|2022-06-16 11:50:00|41107.1|41067.1|41107.9|41067.9|41115.4|41075.4|41097.1|41057.1|10
1655380500000|2022-06-16 11:55:00|41102.9|41062.9|41102.8|41062.8|41102.9|41062.9|41087|41047|24
1655380800000|2022-06-16 12:00:00|41106.9|41066.9|41125.2|41085.2|41151.1|41111.1|41088.6|41048.6|75
1655381100000|2022-06-16 12:05:00|41129.4|41089.4|41151|41111|41155.2|41115.2|41115.2|41075.2|83
1655381400000|2022-06-16 12:10:00|41145.2|41105.2|41134.2|41094.2|41155.1|41115.1|41110.9|41070.9|107
1655381700000|2022-06-16 12:15:00|41135.1|41095.1|41125|41085|41150|41110|41124.2|41084.2|52
1655382000000|2022-06-16 12:20:00|41125.8|41085.8|41150.8|41110.8|41150.8|41110.8|41125|41085|47
1655382300000|2022-06-16 12:25:00|41154.9|41114.9|41164.9|41124.9|41170.7|41130.7|41154.1|41114.1|204
1655382600000|2022-06-16 12:30:00|41164.8|41124.8|41169.8|41129.8|41206.5|41166.5|41150.6|41110.6|131
1655382900000|2022-06-16 12:35:00|41173.9|41133.9|41207.2|41167.2|41212.3|41172.3|41168.9|41128.9|108
1655383200000|2022-06-16 12:40:00|41203.1|41163.1|41200.5|41160.5|41208.9|41168.9|41186.4|41146.4|111
1655386200000|2022-06-16 13:30:00|41219|41179|41483|41443|41696.4|41656.4|41106.5|41066.5|1576
1655386500000|2022-06-16 13:35:00|41493|41453|41334.5|41294.5|41570.5|41530.5|41308.7|41268.7|780
1655386800000|2022-06-16 13:40:00|41339.5|41299.5|41316.2|41276.2|41434.5|41394.5|41297|41257|430
1655387100000|2022-06-16 13:45:00|41317|41277|41408.6|41368.6|41410.3|41370.3|41317|41277|358
1655387400000|2022-06-16 13:50:00|41413.6|41373.6|41346|41306|41441.9|41401.9|41309.4|41269.4|303
1655387700000|2022-06-16 13:55:00|41336|41296|41384.2|41344.2|41403.4|41363.4|41260.9|41220.9|292
1655388000000|2022-06-16 14:00:00|41383.4|41343.4|41594.2|41554.2|41661.7|41621.7|41314.2|41274.2|696
1655388300000|2022-06-16 14:05:00|41598.3|41558.3|41512.5|41472.5|41632.5|41592.5|41497.5|41457.5|218
1655388600000|2022-06-16 14:10:00|41507.5|41467.5|41382.4|41342.4|41517.4|41477.4|41367.4|41327.4|407
1655388900000|2022-06-16 14:15:00|41386.5|41346.5|41309.8|41269.8|41400.6|41360.6|41296.5|41256.5|392
1655389200000|2022-06-16 14:20:00|41314.8|41274.8|41259.7|41219.7|41319.7|41279.7|41248.9|41208.9|435
1655389500000|2022-06-16 14:25:00|41249.7|41209.7|41322.1|41282.1|41332.1|41292.1|41229.7|41189.7|212
1655389800000|2022-06-16 14:30:00|41321.3|41281.3|41252.9|41212.9|41321.3|41281.3|41227.9|41187.9|311
1655390100000|2022-06-16 14:35:00|41257.9|41217.9|41363.6|41323.6|41375.3|41335.3|41239.5|41199.5|287
1655390400000|2022-06-16 14:40:00|41359.5|41319.5|41300.2|41260.2|41434.5|41394.5|41276.1|41236.1|244
1655390700000|2022-06-16 14:45:00|41299.4|41259.4|41281|41241|41326.1|41286.1|41221|41181|154
1655391000000|2022-06-16 14:50:00|41281.8|41241.8|41243.4|41203.4|41346.8|41306.8|41217.6|41177.6|243
1655391300000|2022-06-16 14:55:00|41247.6|41207.6|41341.7|41301.7|41341.7|41301.7|41207.6|41167.6|258
1655391600000|2022-06-16 15:00:00|41342.5|41302.5|41279.1|41239.1|41383.3|41343.3|41279.1|41239.1|184
1655391900000|2022-06-16 15:05:00|41289.1|41249.1|41413.2|41373.2|41434.9|41394.9|41279.9|41239.9|172
1655392200000|2022-06-16 15:10:00|41412.4|41372.4|41391.5|41351.5|41451.5|41411.5|41355.7|41315.7|158
1655392500000|2022-06-16 15:15:00|41384.8|41344.8|41418|41378|41504.8|41464.8|41357.3|41317.3|196
1655392800000|2022-06-16 15:20:00|41418.9|41378.9|41393.8|41353.8|41427.2|41387.2|41367.2|41327.2|120
1655393100000|2022-06-16 15:25:00|41389.6|41349.6|41347.9|41307.9|41414.6|41374.6|41322.9|41282.9|123
1655393400000|2022-06-16 15:30:00|41348.7|41308.7|41407.8|41367.8|41421.2|41381.2|41337.9|41297.9|220
1655393700000|2022-06-16 15:35:00|41412|41372|41445.2|41405.2|41470.3|41430.3|41401.1|41361.1|225
1655394000000|2022-06-16 15:40:00|41449.4|41409.4|41516.8|41476.8|41520.2|41480.2|41449.4|41409.4|174
1655394300000|2022-06-16 15:45:00|41516|41476|41581.8|41541.8|41581.8|41541.8|41516|41476|135
1655394600000|2022-06-16 15:50:00|41586.8|41546.8|41578.4|41538.4|41595.9|41555.9|41571.8|41531.8|111
1655394900000|2022-06-16 15:55:00|41582.5|41542.5|41628.3|41588.3|41654.1|41614.1|41577.5|41537.5|216
1655395200000|2022-06-16 16:00:00|41623.3|41583.3|41556.5|41516.5|41634.1|41594.1|41551.5|41511.5|309
1655395500000|2022-06-16 16:05:00|41561.5|41521.5|41572.3|41532.3|41591.5|41551.5|41552.3|41512.3|85
1655395800000|2022-06-16 16:10:00|41576.5|41536.5|41593.9|41553.9|41603.1|41563.1|41558.1|41518.1|104
1655396100000|2022-06-16 16:15:00|41598|41558|41593|41553|41654.7|41614.7|41588.8|41548.8|160
1655396400000|2022-06-16 16:20:00|41583.8|41543.8|41647|41607|41657|41617|41583.8|41543.8|104
1655396700000|2022-06-16 16:25:00|41651.2|41611.2|41655.3|41615.3|41676.1|41636.1|41636.1|41596.1|151
1655397000000|2022-06-16 16:30:00|41660.3|41620.3|41695.2|41655.2|41726.1|41686.1|41641.9|41601.9|155
1655397300000|2022-06-16 16:35:00|41694.4|41654.4|41691.8|41651.8|41706|41666|41656|41616|147
1655397600000|2022-06-16 16:40:00|41696.8|41656.8|41731.7|41691.7|41736.7|41696.7|41676|41636|143
1655397900000|2022-06-16 16:45:00|41722.5|41682.5|41757.4|41717.4|41803.3|41763.3|41715|41675|211
1655398200000|2022-06-16 16:50:00|41753.3|41713.3|41707.4|41667.4|41791.6|41751.6|41696.6|41656.6|198
1655398500000|2022-06-16 16:55:00|41706.6|41666.6|41711.5|41671.5|41733.2|41693.2|41675.7|41635.7|97
1655398800000|2022-06-16 17:00:00|41716.5|41676.5|41748.9|41708.9|41748.9|41708.9|41707.3|41667.3|143
1655399100000|2022-06-16 17:05:00|41749.7|41709.7|41698|41658|41749.7|41709.7|41675.6|41635.6|143
1655399400000|2022-06-16 17:10:00|41697.2|41657.2|41783|41743|41798|41758|41687.2|41647.2|119
1655399700000|2022-06-16 17:15:00|41783.8|41743.8|41816.2|41776.2|41826.3|41786.3|41762.1|41722.1|113
1655400000000|2022-06-16 17:20:00|41815.4|41775.4|41812.8|41772.8|41833.7|41793.7|41773.7|41733.7|140
1655400300000|2022-06-16 17:25:00|41802|41762|41824.4|41784.4|41850.3|41810.3|41792|41752|120
1655400600000|2022-06-16 17:30:00|41820.3|41780.3|41834.4|41794.4|41850.2|41810.2|41819.4|41779.4|141
1655400900000|2022-06-16 17:35:00|41839.4|41799.4|41873.4|41833.4|41883.4|41843.4|41818.5|41778.5|183
1655401200000|2022-06-16 17:40:00|41871.8|41831.8|41998.2|41958.2|41998.2|41958.2|41853.4|41813.4|278
1655401500000|2022-06-16 17:45:00|41999|41959|41949|41909|42011.5|41971.5|41943.1|41903.1|240
1655401800000|2022-06-16 17:50:00|41953.1|41913.1|41933.9|41893.9|41964.8|41924.8|41896.5|41856.5|220
1655402100000|2022-06-16 17:55:00|41938.9|41898.9|41944.6|41904.6|41975.5|41935.5|41899.7|41859.7|192
1655402400000|2022-06-16 18:00:00|41948.8|41908.8|41856.2|41816.2|41969.6|41929.6|41856.2|41816.2|338
1655402700000|2022-06-16 18:05:00|41857|41817|41827.1|41787.1|41861.2|41821.2|41765.4|41725.4|311
1655403000000|2022-06-16 18:10:00|41832.9|41792.9|41825.3|41785.3|41869.5|41829.5|41812.7|41772.7|786
1655403300000|2022-06-16 18:15:00|41816.1|41776.1|41715.1|41675.1|41836.9|41796.9|41711|41671|406
1655424000000|2022-06-17 00:00:00|41894.1|41854.1|41788|41748|41894.1|41854.1|41760|41720|123
1655424300000|2022-06-17 00:05:00|41788.8|41748.8|41753.7|41713.7|41809.6|41769.6|41753.7|41713.7|18
1655424600000|2022-06-17 00:10:00|41745.3|41705.3|41759.5|41719.5|41763.7|41723.7|41739.5|41699.5|4
1655424900000|2022-06-17 00:15:00|41759.4|41719.4|41776|41736|41784.4|41744.4|41754.4|41714.4|4
1655425200000|2022-06-17 00:20:00|41776.8|41736.8|41757.7|41717.7|41782.7|41742.7|41744.3|41704.3|11
1655425500000|2022-06-17 00:25:00|41753.5|41713.5|41743.4|41703.4|41757.6|41717.6|41733.4|41693.4|7
1655425800000|2022-06-17 00:30:00|41733.4|41693.4|41713.3|41673.3|41742.6|41702.6|41708.4|41668.4|3
1655426100000|2022-06-17 00:35:00|41712.5|41672.5|41697.4|41657.4|41742.5|41702.5|41679.1|41639.1|13
1655426400000|2022-06-17 00:40:00|41693.2|41653.2|41663.2|41623.2|41720.8|41680.8|41663.2|41623.2|8
1655426700000|2022-06-17 00:45:00|41662.4|41622.4|41664.9|41624.9|41664.9|41624.9|41659.1|41619.1|5
1655427000000|2022-06-17 00:50:00|41669.1|41629.1|41635.6|41595.6|41669.1|41629.1|41620.6|41580.6|16
1655427300000|2022-06-17 00:55:00|41631.4|41591.4|41631.3|41591.3|41641.4|41601.4|41621.4|41581.4|3
1655427600000|2022-06-17 01:00:00|41635.5|41595.5|41586.5|41546.5|41635.5|41595.5|41586.5|41546.5|34
1655427900000|2022-06-17 01:05:00|41596.5|41556.5|41598|41558|41622.2|41582.2|41596.4|41556.4|24
1655428200000|2022-06-17 01:10:00|41603|41563|41582.9|41542.9|41603|41563|41582.1|41542.1|17
1655428500000|2022-06-17 01:15:00|41602.1|41562.1|41618.8|41578.8|41629.7|41589.7|41596.3|41556.3|22
1655428800000|2022-06-17 01:20:00|41623.8|41583.8|41684.5|41644.5|41699.6|41659.6|41623.8|41583.8|18
1655429100000|2022-06-17 01:25:00|41683.7|41643.7|41685.3|41645.3|41698.7|41658.7|41644.5|41604.5|16
1655429400000|2022-06-17 01:30:00|41684.5|41644.5|41737.6|41697.6|41741|41701|41674.5|41634.5|12
1655429700000|2022-06-17 01:35:00|41741.8|41701.8|41773.5|41733.5|41788.5|41748.5|41741.8|41701.8|7
1655430000000|2022-06-17 01:40:00|41781.9|41741.9|41774.2|41734.2|41783.5|41743.5|41759.3|41719.3|12
1655430300000|2022-06-17 01:45:00|41784.2|41744.2|41790|41750|41815|41775|41774.2|41734.2|8
1655430600000|2022-06-17 01:50:00|41795|41755|41774.1|41734.1|41799.9|41759.9|41764.9|41724.9|6
1655430900000|2022-06-17 01:55:00|41774.9|41734.9|41785.6|41745.6|41789.9|41749.9|41774.9|41734.9|4
1655431200000|2022-06-17 02:00:00|41789.8|41749.8|41779.7|41739.7|41799.8|41759.8|41764.7|41724.7|19
1655431500000|2022-06-17 02:05:00|41774.7|41734.7|41744.6|41704.6|41780.5|41740.5|41739.7|41699.7|2
1655431800000|2022-06-17 02:10:00|41748.9|41708.9|41759.6|41719.6|41760.4|41720.4|41748.9|41708.9|15
1655432100000|2022-06-17 02:15:00|41755.4|41715.4|41749.5|41709.5|41759.6|41719.6|41749.5|41709.5|1
1655432400000|2022-06-17 02:20:00|41744.5|41704.5|41766.8|41726.8|41766.8|41726.8|41744.5|41704.5|4
1655432700000|2022-06-17 02:25:00|41762.6|41722.6|41752.5|41712.5|41772.6|41732.6|41742.5|41702.5|8
1655433000000|2022-06-17 02:30:00|41753.3|41713.3|41738.2|41698.2|41758.3|41718.3|41732.5|41692.5|12
1655433300000|2022-06-17 02:35:00|41742.4|41702.4|41769.7|41729.7|41769.7|41729.7|41737.4|41697.4|11
1655433600000|2022-06-17 02:40:00|41771.3|41731.3|41808.9|41768.9|41808.9|41768.9|41771.3|41731.3|11
1655433900000|2022-06-17 02:45:00|41804.7|41764.7|41799.6|41759.6|41813.9|41773.9|41786.2|41746.2|2
1655434200000|2022-06-17 02:50:00|41800.4|41760.4|41779.5|41739.5|41800.4|41760.4|41779.5|41739.5|1
1655434500000|2022-06-17 02:55:00|41771.1|41731.1|41771|41731|41791.1|41751.1|41761.1|41721.1|4
1655434800000|2022-06-17 03:00:00|41776|41736|41760.9|41720.9|41776|41736|41760.2|41720.2|1
1655435100000|2022-06-17 03:05:00|41766.7|41726.7|41745.9|41705.9|41770.9|41730.9|41745.9|41705.9|4
1655435400000|2022-06-17 03:10:00|41745.1|41705.1|41730.8|41690.8|41745.1|41705.1|41725|41685|3
1655435700000|2022-06-17 03:15:00|41735.8|41695.8|41730.7|41690.7|41745.8|41705.8|41730.7|41690.7|3
1655436000000|2022-06-17 03:20:00|41734.9|41694.9|41745.6|41705.6|41749.8|41709.8|41730.6|41690.6|2
1655436300000|2022-06-17 03:25:00|41749.8|41709.8|41729|41689|41751.4|41711.4|41728.2|41688.2|4
1655436600000|2022-06-17 03:30:00|41729.7|41689.7|41728.9|41688.9|41743.9|41703.9|41728.1|41688.1|4
1655436900000|2022-06-17 03:35:00|41733.1|41693.1|41733|41693|41743.8|41703.8|41728.1|41688.1|5
1655437200000|2022-06-17 03:40:00|41728.8|41688.8|41738.7|41698.7|41743|41703|41724.6|41684.6|2
1655437500000|2022-06-17 03:45:00|41743.7|41703.7|41743.6|41703.6|41743.7|41703.7|41734.5|41694.5|0
1655437800000|2022-06-17 03:50:00|41738.6|41698.6|41744.3|41704.3|41749.4|41709.4|41738.6|41698.6|4
1655438100000|2022-06-17 03:55:00|41745.1|41705.1|41764.3|41724.3|41764.3|41724.3|41745.1|41705.1|1
1655438400000|2022-06-17 04:00:00|41763.5|41723.5|41748.4|41708.4|41763.5|41723.5|41747.7|41707.7|11
1655438700000|2022-06-17 04:05:00|41749.2|41709.2|41758.3|41718.3|41762.5|41722.5|41748.3|41708.3|1
1655439000000|2022-06-17 04:10:00|41757.5|41717.5|41772.5|41732.5|41772.5|41732.5|41757.5|41717.5|1
1655439300000|2022-06-17 04:15:00|41768.2|41728.2|41777.4|41737.4|41777.4|41737.4|41753.2|41713.2|8
1655439600000|2022-06-17 04:20:00|41766.6|41726.6|41756.5|41716.5|41767.4|41727.4|41748.1|41708.1|2
1655439900000|2022-06-17 04:25:00|41757.3|41717.3|41748|41708|41757.3|41717.3|41748|41708|5
1655440200000|2022-06-17 04:30:00|41753|41713|41752.1|41712.1|41757.1|41717.1|41752.1|41712.1|0
1655440500000|2022-06-17 04:35:00|41751.3|41711.3|41751.3|41711.3|41751.3|41711.3|41751.3|41711.3|0
1655440800000|2022-06-17 04:40:00|41752|41712|41715.1|41675.1|41752|41712|41712.8|41672.8|11
1655441100000|2022-06-17 04:45:00|41714.3|41674.3|41692.4|41652.4|41714.3|41674.3|41670.9|41630.9|27
1655441400000|2022-06-17 04:50:00|41688.2|41648.2|41687.3|41647.3|41696.6|41656.6|41678.1|41638.1|4
1655441700000|2022-06-17 04:55:00|41678.1|41638.1|41688|41648|41688|41648|41678|41638|6
1655442000000|2022-06-17 05:00:00|41692.2|41652.2|41726.4|41686.4|41726.4|41686.4|41688|41648|3
1655442300000|2022-06-17 05:05:00|41730.6|41690.6|41720.5|41680.5|41740.6|41700.6|41697.1|41657.1|1
1655442600000|2022-06-17 05:10:00|41725.5|41685.5|41736.2|41696.2|41740.5|41700.5|41725.5|41685.5|2
1655442900000|2022-06-17 05:15:00|41727.8|41687.8|41740.3|41700.3|41740.3|41700.3|41707|41667|4
1655443200000|2022-06-17 05:20:00|41741.1|41701.1|41730.3|41690.3|41759.5|41719.5|41726.1|41686.1|14
1655443500000|2022-06-17 05:25:00|41739.5|41699.5|41755.2|41715.2|41759.4|41719.4|41739.5|41699.5|0
1655443800000|2022-06-17 05:30:00|41750.2|41710.2|41729|41689|41769.4|41729.4|41722.5|41682.5|18
1655444100000|2022-06-17 05:35:00|41729.8|41689.8|41724.7|41684.7|41739|41699|41709|41669|7
1655444400000|2022-06-17 05:40:00|41729.7|41689.7|41730.4|41690.4|41763.9|41723.9|41724.7|41684.7|7
1655444700000|2022-06-17 05:45:00|41731.2|41691.2|41712.7|41672.7|41740.4|41700.4|41706.9|41666.9|16
1655445000000|2022-06-17 05:50:00|41718.5|41678.5|41707.6|41667.6|41742.7|41702.7|41697.6|41657.6|19
1655445300000|2022-06-17 05:55:00|41703.4|41663.4|41646.8|41606.8|41703.4|41663.4|41641.8|41601.8|2
1655445600000|2022-06-17 06:00:00|41647.5|41607.5|41660.1|41620.1|41671|41631|41636.7|41596.7|1
1655445900000|2022-06-17 06:05:00|41655.9|41615.9|41631.6|41591.6|41655.9|41615.9|41621.6|41581.6|18
1655446200000|2022-06-17 06:10:00|41635.8|41595.8|41647.3|41607.3|41665.7|41625.7|41620.8|41580.8|27
1655446500000|2022-06-17 06:15:00|41651.5|41611.5|41677.2|41637.2|41677.2|41637.2|41621.5|41581.5|42
1655446800000|2022-06-17 06:20:00|41672.2|41632.2|41759.8|41719.8|41766.3|41726.3|41672.2|41632.2|10
1655447100000|2022-06-17 06:25:00|41755.6|41715.6|41755.5|41715.5|41766.3|41726.3|41742.9|41702.9|8
1655447400000|2022-06-17 06:30:00|41742|41702|41732|41692|41755.5|41715.5|41721.2|41681.2|5
1655447700000|2022-06-17 06:35:00|41741.2|41701.2|41752.7|41712.7|41756.9|41716.9|41722.7|41682.7|43
1655448000000|2022-06-17 06:40:00|41748.4|41708.4|41752.6|41712.6|41752.6|41712.6|41737.6|41697.6|6
1655448300000|2022-06-17 06:45:00|41753.3|41713.3|41791.4|41751.4|41804.1|41764.1|41738.3|41698.3|35
1655448600000|2022-06-17 06:50:00|41790.6|41750.6|41757.1|41717.1|41790.6|41750.6|41757.1|41717.1|7
1655448900000|2022-06-17 06:55:00|41762.1|41722.1|41823.6|41783.6|41827.8|41787.8|41762.1|41722.1|46
1655449200000|2022-06-17 07:00:00|41827.8|41787.8|41847.7|41807.7|41863.5|41823.5|41802.7|41762.7|43
1655449500000|2022-06-17 07:05:00|41843.5|41803.5|41883.7|41843.7|41883.7|41843.7|41843.5|41803.5|91
1655449800000|2022-06-17 07:10:00|41878.7|41838.7|41878.2|41838.2|41903.7|41863.7|41867.4|41827.4|22
1655450100000|2022-06-17 07:15:00|41877.4|41837.4|41896.2|41856.2|41903.1|41863.1|41867.4|41827.4|12
1655450400000|2022-06-17 07:20:00|41901.2|41861.2|41891.1|41851.1|41914.6|41874.6|41889.6|41849.6|7
1655450700000|2022-06-17 07:25:00|41886.9|41846.9|41871|41831|41900.3|41860.3|41865.3|41825.3|5
1655451000000|2022-06-17 07:30:00|41876|41836|41894.4|41854.4|41902.1|41862.1|41870.2|41830.2|7
1655451300000|2022-06-17 07:35:00|41890.2|41850.2|41899.3|41859.3|41930.1|41890.1|41890.2|41850.2|18
1655451600000|2022-06-17 07:40:00|41898.5|41858.5|41888.5|41848.5|41904.3|41864.3|41869.3|41829.3|12
1655451900000|2022-06-17 07:45:00|41880|41840|41934.2|41894.2|41934.9|41894.9|41879.2|41839.2|28
1655452200000|2022-06-17 07:50:00|41929.9|41889.9|41918.3|41878.3|41966.8|41926.8|41917.5|41877.5|19
1655452500000|2022-06-17 07:55:00|41922.5|41882.5|41932.8|41892.8|41939.4|41899.4|41918.3|41878.3|7
1655452800000|2022-06-17 08:00:00|41939.3|41899.3|41977|41937|41993.6|41953.6|41929.3|41889.3|58
1655453100000|2022-06-17 08:05:00|41981.2|41941.2|41965.8|41925.8|42015.9|41975.9|41939.3|41899.3|53
1655453400000|2022-06-17 08:10:00|41961.6|41921.6|42012.3|41972.3|42028|41988|41946.6|41906.6|37
1655453700000|2022-06-17 08:15:00|42011.5|41971.5|41957.2|41917.2|42011.5|41971.5|41940.7|41900.7|29
1655454000000|2022-06-17 08:20:00|41953|41913|41957.1|41917.1|41972.1|41932.1|41947.9|41907.9|20
1655454300000|2022-06-17 08:25:00|41952.9|41912.9|41962.8|41922.8|42002.8|41962.8|41952.9|41912.9|11
1655454600000|2022-06-17 08:30:00|41958.6|41918.6|41966.2|41926.2|41974.6|41934.6|41946.2|41906.2|24
1655454900000|2022-06-17 08:35:00|41966.1|41926.1|42009.9|41969.9|42014.2|41974.2|41956.1|41916.1|34
1655455200000|2022-06-17 08:40:00|41999.9|41959.9|41959.9|41919.9|41999.9|41959.9|41959.9|41919.9|11
1655455500000|2022-06-17 08:45:00|41959.8|41919.8|41924|41884|41964.1|41924.1|41920.6|41880.6|27
1655455800000|2022-06-17 08:50:00|41924.8|41884.8|41923.9|41883.9|41934.7|41894.7|41923.9|41883.9|26
1655456100000|2022-06-17 08:55:00|41919.7|41879.7|41923.8|41883.8|41934.6|41894.6|41918.8|41878.8|3
1655456400000|2022-06-17 09:00:00|41919.6|41879.6|41978.7|41938.7|41983|41943|41918.8|41878.8|112
1655456700000|2022-06-17 09:05:00|41983|41943|41939.4|41899.4|41983|41943|41937.9|41897.9|26
1655457000000|2022-06-17 09:10:00|41943.6|41903.6|41983.6|41943.6|41996.3|41956.3|41939.4|41899.4|23
1655457300000|2022-06-17 09:15:00|41988.6|41948.6|41984.2|41944.2|42017.8|41977.8|41960|41920|19
1655457600000|2022-06-17 09:20:00|41989.2|41949.2|41963.4|41923.4|41992.7|41952.7|41955|41915|10
1655457900000|2022-06-17 09:25:00|41973.4|41933.4|41972.5|41932.5|41987.6|41947.6|41967.5|41927.5|5
1655458200000|2022-06-17 09:30:00|41976.8|41936.8|41994.4|41954.4|42001|41961|41976.8|41936.8|10
1655458500000|2022-06-17 09:35:00|41990.1|41950.1|41974.3|41934.3|41997.8|41957.8|41973.5|41933.5|8
1655458800000|2022-06-17 09:40:00|41969.3|41929.3|41965|41925|41970.8|41930.8|41960.7|41920.7|62
1655459100000|2022-06-17 09:45:00|41960.7|41920.7|41969.1|41929.1|41970.7|41930.7|41956.5|41916.5|16
1655459400000|2022-06-17 09:50:00|41974.9|41934.9|41978.2|41938.2|41979.1|41939.1|41964.8|41924.8|10
1655459700000|2022-06-17 09:55:00|41974|41934|41998.5|41958.5|42002.8|41962.8|41969.7|41929.7|29
1655460000000|2022-06-17 10:00:00|41997.8|41957.8|41961.9|41921.9|41998.5|41958.5|41961.9|41921.9|15
1655460300000|2022-06-17 10:05:00|41961.2|41921.2|41901.1|41861.1|41968.8|41928.8|41900.3|41860.3|48
1655460600000|2022-06-17 10:10:00|41901|41861|41901|41861|41901.8|41861.8|41896.8|41856.8|6
1655460900000|2022-06-17 10:15:00|41900.2|41860.2|41930.1|41890.1|41940.9|41900.9|41884.4|41844.4|41
1655461200000|2022-06-17 10:20:00|41929.4|41889.4|41880.8|41840.8|41939.3|41899.3|41880|41840|40
1655461500000|2022-06-17 10:25:00|41885|41845|41908|41868|41930.7|41890.7|41885|41845|36
1655461800000|2022-06-17 10:30:00|41908.8|41868.8|41942.9|41902.9|41947.2|41907.2|41908|41868|14
1655462100000|2022-06-17 10:35:00|41942.2|41902.2|41996.3|41956.3|42007.1|41967.1|41937.9|41897.9|14
1655462400000|2022-06-17 10:40:00|42000.5|41960.5|41982|41942|42000.5|41960.5|41970.5|41930.5|43
1655462700000|2022-06-17 10:45:00|41976.2|41936.2|42027.7|41987.7|42027.7|41987.7|41971.2|41931.2|17
1655463000000|2022-06-17 10:50:00|42026.9|41986.9|42036.1|41996.1|42036.8|41996.8|42026.1|41986.1|19
1655463300000|2022-06-17 10:55:00|42036.8|41996.8|42026|41986|42036.8|41996.8|42026|41986|14
1655463600000|2022-06-17 11:00:00|42021.7|41981.7|41964.4|41924.4|42030.2|41990.2|41963.6|41923.6|14
1655463900000|2022-06-17 11:05:00|41963.6|41923.6|41954.3|41914.3|41969.3|41929.3|41954.3|41914.3|12
1655464200000|2022-06-17 11:10:00|41950|41910|41938.4|41898.4|41951.6|41911.6|41926.5|41886.5|13
1655464500000|2022-06-17 11:15:00|41937.7|41897.7|41946.8|41906.8|41956.9|41916.9|41936|41896|4
1655464800000|2022-06-17 11:20:00|41942.6|41902.6|41977.5|41937.5|41977.5|41937.5|41941.8|41901.8|10
1655465100000|2022-06-17 11:25:00|41973.2|41933.2|41975.1|41935.1|41981.7|41941.7|41956.7|41916.7|5
1655465400000|2022-06-17 11:30:00|41989.3|41949.3|41960|41920|41995.1|41955.1|41960|41920|7
1655465700000|2022-06-17 11:35:00|41960.8|41920.8|41949.2|41909.2|41960.8|41920.8|41934.2|41894.2|11
1655466000000|2022-06-17 11:40:00|41949.9|41909.9|41939.9|41899.9|41969.9|41929.9|41939.9|41899.9|14
1655466300000|2022-06-17 11:45:00|41939.8|41899.8|41949.8|41909.8|41969.1|41929.1|41939|41899|13
1655466600000|2022-06-17 11:50:00|41954|41914|41951.6|41911.6|41989|41949|41947.4|41907.4|22
1655466900000|2022-06-17 11:55:00|41960.9|41920.9|41988.1|41948.1|42002.3|41962.3|41952.4|41912.4|39
1655467200000|2022-06-17 12:00:00|41998.1|41958.1|41958|41918|42017.3|41977.3|41932.3|41892.3|23
1655467500000|2022-06-17 12:05:00|41957.2|41917.2|41962.1|41922.1|41965.6|41925.6|41931.4|41891.4|17
1655467800000|2022-06-17 12:10:00|41981.4|41941.4|41978.6|41938.6|42012.9|41972.9|41967.1|41927.1|23
1655468100000|2022-06-17 12:15:00|41982.8|41942.8|41967.7|41927.7|41997|41957|41967.7|41927.7|21
1655468400000|2022-06-17 12:20:00|41972|41932|41975.7|41935.7|42004.2|41964.2|41963.5|41923.5|62
1655468700000|2022-06-17 12:25:00|41979.9|41939.9|41999.9|41959.9|42034.9|41994.9|41970.7|41930.7|69
1655469000000|2022-06-17 12:30:00|42004.1|41964.1|42061.7|42021.7|42061.7|42021.7|41999.9|41959.9|21
1655469300000|2022-06-17 12:35:00|42058.2|42018.2|42138.9|42098.9|42145.5|42105.5|42052.5|42012.5|134
1655469600000|2022-06-17 12:40:00|42139.7|42099.7|42073.1|42033.1|42145.4|42105.4|42059.6|42019.6|35
1655472600000|2022-06-17 13:30:00|42110.5|42070.5|42291.8|42251.8|42447.6|42407.6|42072|42032|1266
1655472900000|2022-06-17 13:35:00|42286.8|42246.8|42169.3|42129.3|42325.1|42285.1|42139.3|42099.3|359
1655473200000|2022-06-17 13:40:00|42165|42125|42285|42245|42305|42265|42154.3|42114.3|226
1655473500000|2022-06-17 13:45:00|42274.2|42234.2|42307.6|42267.6|42334.2|42294.2|42217.7|42177.7|412
1655473800000|2022-06-17 13:50:00|42306.9|42266.9|42341|42301|42380.3|42340.3|42292.6|42252.6|292
1655474100000|2022-06-17 13:55:00|42336.8|42296.8|42309.9|42269.9|42418.7|42378.7|42299.9|42259.9|338
1655474400000|2022-06-17 14:00:00|42310.7|42270.7|42321.8|42281.8|42356.4|42316.4|42245.3|42205.3|248
1655474700000|2022-06-17 14:05:00|42322.6|42282.6|42392.5|42352.5|42469|42429|42321.8|42281.8|337
1655475000000|2022-06-17 14:10:00|42393.2|42353.2|42308.9|42268.9|42396.7|42356.7|42288.2|42248.2|143
1655475300000|2022-06-17 14:15:00|42304.7|42264.7|42260.8|42220.8|42376.6|42336.6|42251.6|42211.6|231
1655475600000|2022-06-17 14:20:00|42261.6|42221.6|42311.5|42271.5|42316.5|42276.5|42240.8|42200.8|153
1655475900000|2022-06-17 14:25:00|42310.7|42270.7|42291.4|42251.4|42403.7|42363.7|42280.7|42240.7|317
1655476200000|2022-06-17 14:30:00|42292.2|42252.2|42333.3|42293.3|42333.3|42293.3|42234.1|42194.1|379
1655476500000|2022-06-17 14:35:00|42324.1|42284.1|42344.2|42304.2|42403|42363|42297.6|42257.6|564
1655476800000|2022-06-17 14:40:00|42335|42295|42382.9|42342.9|42389.4|42349.4|42302.2|42262.2|267
1655477100000|2022-06-17 14:45:00|42382.2|42342.2|42585.9|42545.9|42641.6|42601.6|42362.2|42322.2|533
1655477400000|2022-06-17 14:50:00|42585.8|42545.8|42516.5|42476.5|42586.6|42546.6|42465.8|42425.8|267
1655477700000|2022-06-17 14:55:00|42527.3|42487.3|42462.7|42422.7|42588.8|42548.8|42434.2|42394.2|348
1655478000000|2022-06-17 15:00:00|42464.2|42424.2|42542.6|42502.6|42584.2|42544.2|42448.4|42408.4|196
1655478300000|2022-06-17 15:05:00|42541.9|42501.9|42486.3|42446.3|42560.4|42520.4|42477.1|42437.1|194
1655478600000|2022-06-17 15:10:00|42487.1|42447.1|42427.7|42387.7|42537.8|42497.8|42423.5|42383.5|216
1655478900000|2022-06-17 15:15:00|42428.5|42388.5|42417.7|42377.7|42478.4|42438.4|42388.5|42348.5|144
1655479200000|2022-06-17 15:20:00|42419.2|42379.2|42378.3|42338.3|42443.4|42403.4|42352.6|42312.6|213
1655479500000|2022-06-17 15:25:00|42382.6|42342.6|42422.5|42382.5|42488.3|42448.3|42377.6|42337.6|166
1655479800000|2022-06-17 15:30:00|42451.8|42411.8|42470.9|42430.9|42514.8|42474.8|42434|42394|231
1655480100000|2022-06-17 15:35:00|42470.2|42430.2|42498.9|42458.9|42514.7|42474.7|42435.9|42395.9|195
1655480400000|2022-06-17 15:40:00|42499.6|42459.6|42510.3|42470.3|42516.1|42476.1|42468.1|42428.1|223
1655480700000|2022-06-17 15:45:00|42508.8|42468.8|42630.2|42590.2|42658.7|42618.7|42508.8|42468.8|303
1655481000000|2022-06-17 15:50:00|42634.5|42594.5|42602.4|42562.4|42662.5|42622.5|42590.2|42550.2|290
1655481300000|2022-06-17 15:55:00|42603.1|42563.1|42509.3|42469.3|42603.1|42563.1|42492.8|42452.8|216
1655481600000|2022-06-17 16:00:00|42515.1|42475.1|42519.3|42479.3|42540|42500|42502|42462|136
1655481900000|2022-06-17 16:05:00|42520|42480|42592.2|42552.2|42606.4|42566.4|42509.2|42469.2|165
1655482200000|2022-06-17 16:10:00|42592.9|42552.9|42707.3|42667.3|42720.1|42680.1|42592.9|42552.9|262
1655482500000|2022-06-17 16:15:00|42708.1|42668.1|42665.8|42625.8|42745.1|42705.1|42660|42620|272
1655482800000|2022-06-17 16:20:00|42674.3|42634.3|42656.4|42616.4|42700.8|42660.8|42624.9|42584.9|133
1655483100000|2022-06-17 16:25:00|42665.7|42625.7|42678.6|42638.6|42720.1|42680.1|42662.2|42622.2|196
1655483400000|2022-06-17 16:30:00|42679.3|42639.3|42685.8|42645.8|42733.8|42693.8|42679.3|42639.3|191
1655483700000|2022-06-17 16:35:00|42691.5|42651.5|42667.7|42627.7|42712.3|42672.3|42657.7|42617.7|146
1655484000000|2022-06-17 16:40:00|42673.4|42633.4|42649.1|42609.1|42711.4|42671.4|42627.1|42587.1|130
1655484300000|2022-06-17 16:45:00|42644.9|42604.9|42647.5|42607.5|42682.6|42642.6|42592.6|42552.6|152
1655484600000|2022-06-17 16:50:00|42648.3|42608.3|42624.2|42584.2|42674|42634|42581.2|42541.2|230
1655484900000|2022-06-17 16:55:00|42613.4|42573.4|42641.9|42601.9|42689.1|42649.1|42612.7|42572.7|194
1655485200000|2022-06-17 17:00:00|42641.1|42601.1|42721.8|42681.8|42721.8|42681.8|42634.6|42594.6|147
1655485500000|2022-06-17 17:05:00|42722.5|42682.5|42744.7|42704.7|42751.2|42711.2|42702.5|42662.5|111
1655485800000|2022-06-17 17:10:00|42743.9|42703.9|42709.4|42669.4|42776.7|42736.7|42701.6|42661.6|154
1655486100000|2022-06-17 17:15:00|42710.1|42670.1|42755.3|42715.3|42764.5|42724.5|42700.9|42660.9|145
1655486400000|2022-06-17 17:20:00|42763.8|42723.8|42713|42673|42765.3|42725.3|42680.8|42640.8|138
1655486700000|2022-06-17 17:25:00|42712.2|42672.2|42702.5|42662.5|42723.7|42683.7|42653.7|42613.7|283
1655487000000|2022-06-17 17:30:00|42697.5|42657.5|42616.2|42576.2|42723.3|42683.3|42587.7|42547.7|319
1655487300000|2022-06-17 17:35:00|42616.9|42576.9|42466.1|42426.1|42626.9|42586.9|42461.1|42421.1|296
1655487600000|2022-06-17 17:40:00|42465.4|42425.4|42502.5|42462.5|42528.3|42488.3|42465.3|42425.3|190
1655487900000|2022-06-17 17:45:00|42506.8|42466.8|42564.4|42524.4|42586.7|42546.7|42498.2|42458.2|279
1655488200000|2022-06-17 17:50:00|42563.7|42523.7|42534|42494|42598.1|42558.1|42494.6|42454.6|410
1655488500000|2022-06-17 17:55:00|42533.3|42493.3|42532.6|42492.6|42554.8|42514.8|42478.4|42438.4|247
1655488800000|2022-06-17 18:00:00|42533.4|42493.4|42597.6|42557.6|42602.6|42562.6|42519.8|42479.8|405
1655489100000|2022-06-17 18:05:00|42596.8|42556.8|42472.6|42432.6|42626.6|42586.6|42446.9|42406.9|631
1655489400000|2022-06-17 18:10:00|42476.9|42436.9|42581.4|42541.4|42581.4|42541.4|42446.1|42406.1|955
1655489700000|2022-06-17 18:15:00|42585.7|42545.7|42544.7|42464.7|42611|42571|42526.9|42464.7|578
1655769600000|2022-06-21 00:00:00|42334.8|42294.8|42149.4|42109.4|42462.5|42393|42126.5|42086.5|480
1655769900000|2022-06-21 00:05:00|42148.9|42108.9|42012.6|41972.6|42148.9|42108.9|41997.2|41957.2|98
1655770200000|2022-06-21 00:10:00|42017.6|41977.6|41992.5|41952.5|42017.6|41977.6|41987.5|41947.5|65
1655770500000|2022-06-21 00:15:00|41993|41953|41945.3|41905.3|42012.5|41972.5|41934.9|41894.9|149
1655770800000|2022-06-21 00:20:00|41940.3|41900.3|41832.6|41792.6|41955.3|41915.3|41774.6|41734.6|99
1655771100000|2022-06-21 00:25:00|41838.1|41798.1|41774.5|41734.5|41862.1|41822.1|41760|41720|45
1655771400000|2022-06-21 00:30:00|41779|41739|41798.4|41758.4|41803.4|41763.4|41759.9|41719.9|28
1655771700000|2022-06-21 00:35:00|41807.9|41767.9|41761.7|41721.7|41848.4|41808.4|41741.7|41701.7|78
1655772000000|2022-06-21 00:40:00|41766.2|41726.2|41786.1|41746.1|41786.2|41746.2|41766.1|41726.1|13
1655772300000|2022-06-21 00:45:00|41781.6|41741.6|41782|41742|41787|41747|41756|41716|14
1655772600000|2022-06-21 00:50:00|41781.9|41741.9|41818.3|41778.3|41823.3|41783.3|41781.9|41741.9|17
1655772900000|2022-06-21 00:55:00|41813.8|41773.8|41752.7|41712.7|41813.8|41773.8|41746.3|41706.3|52
1655773200000|2022-06-21 01:00:00|41752.2|41712.2|41759|41719|41771.3|41731.3|41688.2|41648.2|108
1655773500000|2022-06-21 01:05:00|41774|41734|41835.4|41795.4|41869|41829|41770|41730|18
1655773800000|2022-06-21 01:10:00|41834.9|41794.9|41929.3|41889.3|41948.4|41908.4|41834.9|41794.9|21
1655774100000|2022-06-21 01:15:00|41928.9|41888.9|41923.8|41883.8|41935.3|41895.3|41914.3|41874.3|4
1655774400000|2022-06-21 01:20:00|41918.8|41878.8|41842.7|41802.7|41933.8|41893.8|41842.7|41802.7|21
1655774700000|2022-06-21 01:25:00|41847.2|41807.2|41910.7|41870.7|41910.7|41870.7|41842.7|41802.7|23
1655775000000|2022-06-21 01:30:00|41915.2|41875.2|41963.7|41923.7|41963.7|41923.7|41888.8|41848.8|16
1655775300000|2022-06-21 01:35:00|41963.2|41923.2|41928.6|41888.6|41982.7|41942.7|41928.6|41888.6|12
1655775600000|2022-06-21 01:40:00|41923.1|41883.1|41942.1|41902.1|41942.1|41902.1|41912.6|41872.6|4
1655775900000|2022-06-21 01:45:00|41937.6|41897.6|41958.4|41918.4|41972.1|41932.1|41933.1|41893.1|7
1655776200000|2022-06-21 01:50:00|41958|41918|42018.3|41978.3|42018.3|41978.3|41942.9|41902.9|5
1655776500000|2022-06-21 01:55:00|42022.9|41982.9|42021.1|41981.1|42024.8|41984.8|42010.2|41970.2|12
1655776800000|2022-06-21 02:00:00|42026.1|41986.1|42060.1|42020.1|42065.5|42025.5|42021.1|41981.1|10
1655777100000|2022-06-21 02:05:00|42065.1|42025.1|42129.5|42089.5|42130|42090|42060|42020|23
1655777400000|2022-06-21 02:10:00|42130|42090|42123.4|42083.4|42165.4|42125.4|42118.9|42078.9|27
1655777700000|2022-06-21 02:15:00|42128|42088|42086.9|42046.9|42133.4|42093.4|42086.9|42046.9|9
1655778000000|2022-06-21 02:20:00|42091.5|42051.5|42108.7|42068.7|42117.8|42077.8|42091.4|42051.4|5
1655778300000|2022-06-21 02:25:00|42113.2|42073.2|42102.2|42062.2|42122.3|42082.3|42097.2|42057.2|11
1655778600000|2022-06-21 02:30:00|42101.7|42061.7|42064|42024|42107.7|42067.7|42049|42009|15
1655778900000|2022-06-21 02:35:00|42069.5|42029.5|42083.9|42043.9|42084.4|42044.4|42059|42019|9
1655779200000|2022-06-21 02:40:00|42079.4|42039.4|42079.3|42039.3|42083.9|42043.9|42053.9|42013.9|2
1655779500000|2022-06-21 02:45:00|42085.2|42045.2|42109.2|42069.2|42129.2|42089.2|42084.3|42044.3|3
1655779800000|2022-06-21 02:50:00|42100.1|42060.1|42069.1|42029.1|42100.1|42060.1|42069.1|42029.1|3
1655780100000|2022-06-21 02:55:00|42054.6|42014.6|41989|41949|42054.6|42014.6|41989|41949|38
1655780400000|2022-06-21 03:00:00|41989.5|41949.5|42003.9|41963.9|42009|41969|41979.4|41939.4|13
1655780700000|2022-06-21 03:05:00|42003.4|41963.4|41999.3|41959.3|42008.9|41968.9|41989.3|41949.3|1
1655781000000|2022-06-21 03:10:00|42008.8|41968.8|41988.7|41948.7|42009.3|41969.3|41973.8|41933.8|27
1655781300000|2022-06-21 03:15:00|41988.3|41948.3|41973.6|41933.6|41988.7|41948.7|41973.6|41933.6|6
1655781600000|2022-06-21 03:20:00|41958.2|41918.2|41988.5|41948.5|42003.1|41963.1|41953.6|41913.6|12
1655781900000|2022-06-21 03:25:00|41989|41949|41985.3|41945.3|42019.4|41979.4|41984.9|41944.9|24
1655782200000|2022-06-21 03:30:00|41984.8|41944.8|41954.8|41914.8|41984.8|41944.8|41954.8|41914.8|2
1655782500000|2022-06-21 03:35:00|41954.7|41914.7|41899.2|41859.2|41954.7|41914.7|41899.2|41859.2|21
1655782800000|2022-06-21 03:40:00|41894.7|41854.7|41870|41830|41894.7|41854.7|41864.6|41824.6|12
1655783100000|2022-06-21 03:45:00|41865.5|41825.5|41875.4|41835.4|41884.5|41844.5|41864.5|41824.5|17
1655783400000|2022-06-21 03:50:00|41879.9|41839.9|41884.4|41844.4|41889.9|41849.9|41874.9|41834.9|2
1655783700000|2022-06-21 03:55:00|41879.8|41839.8|41889.7|41849.7|41889.8|41849.8|41875.3|41835.3|0
1655784000000|2022-06-21 04:00:00|41889.3|41849.3|41895.1|41855.1|41899.7|41859.7|41884.7|41844.7|0
1655784300000|2022-06-21 04:05:00|41899.6|41859.6|41895|41855|41904.6|41864.6|41894.6|41854.6|4
1655784600000|2022-06-21 04:10:00|41894.1|41854.1|41884.9|41844.9|41894.5|41854.5|41884.5|41844.5|7
1655784900000|2022-06-21 04:15:00|41884.5|41844.5|41884.8|41844.8|41893.9|41853.9|41884.4|41844.4|0
1655785200000|2022-06-21 04:20:00|41884.4|41844.4|41868.8|41828.8|41884.8|41844.8|41868.8|41828.8|7
1655785500000|2022-06-21 04:25:00|41859.3|41819.3|41869.6|41829.6|41869.6|41829.6|41854.3|41814.3|16
1655785800000|2022-06-21 04:30:00|41870.1|41830.1|41853.6|41813.6|41874.6|41834.6|41843.6|41803.6|66
1655786100000|2022-06-21 04:35:00|41858.1|41818.1|41864.9|41824.9|41869.9|41829.9|41854.5|41814.5|6
1655786400000|2022-06-21 04:40:00|41864.4|41824.4|41854.4|41814.4|41864.4|41824.4|41844.8|41804.8|4
1655786700000|2022-06-21 04:45:00|41854.3|41814.3|41854.3|41814.3|41854.3|41814.3|41849.3|41809.3|2
1655787000000|2022-06-21 04:50:00|41854.2|41814.2|41844.6|41804.6|41854.2|41814.2|41844.6|41804.6|3
1655787300000|2022-06-21 04:55:00|41849.6|41809.6|41855|41815|41859.5|41819.5|41844.6|41804.6|4
1655787600000|2022-06-21 05:00:00|41854.5|41814.5|41844.9|41804.9|41855|41815|41844.5|41804.5|2
1655787900000|2022-06-21 05:05:00|41844.4|41804.4|41859.8|41819.8|41889.4|41849.4|41834.4|41794.4|11
1655788200000|2022-06-21 05:10:00|41864.3|41824.3|41886.1|41846.1|41900.2|41860.2|41864.3|41824.3|14
1655788500000|2022-06-21 05:15:00|41886.5|41846.5|41891|41851|41891|41851|41885.6|41845.6|4
1655788800000|2022-06-21 05:20:00|41890.5|41850.5|41910|41870|41910|41870|41890.5|41850.5|4
1655789100000|2022-06-21 05:25:00|41920|41880|41999.9|41959.9|42004.4|41964.4|41920|41880|5
1655789400000|2022-06-21 05:30:00|41999.4|41959.4|41910.7|41870.7|41999.4|41959.4|41900.2|41860.2|16
1655789700000|2022-06-21 05:35:00|41910.2|41870.2|41890.1|41850.1|41910.2|41870.2|41885.7|41845.7|7
1655790000000|2022-06-21 05:40:00|41885.6|41845.6|41900.5|41860.5|41900.5|41860.5|41875.6|41835.6|3
1655790300000|2022-06-21 05:45:00|41900|41860|41904.9|41864.9|41905.4|41865.4|41860.5|41820.5|7
1655790600000|2022-06-21 05:50:00|41900.4|41860.4|41906.2|41866.2|41954.5|41914.5|41884.9|41844.9|18
1655790900000|2022-06-21 05:55:00|41911.2|41871.2|41921.6|41881.6|41921.6|41881.6|41900.7|41860.7|4
1655791200000|2022-06-21 06:00:00|41922|41882|41984.2|41944.2|41992.4|41952.4|41921.1|41881.1|85
1655791500000|2022-06-21 06:05:00|41969.6|41929.6|41989.1|41949.1|41993.7|41953.7|41969.2|41929.2|20
1655791800000|2022-06-21 06:10:00|41969.6|41929.6|41953.5|41913.5|41992.6|41952.6|41952.6|41912.6|29
1655792100000|2022-06-21 06:15:00|41953.1|41913.1|41942.5|41902.5|41967.6|41927.6|41929|41889|24
1655792400000|2022-06-21 06:20:00|41938|41898|41937|41897|41947|41907|41922.4|41882.4|5
1655792700000|2022-06-21 06:25:00|41932.4|41892.4|41946.9|41906.9|41947.3|41907.3|41922|41882|5
1655793000000|2022-06-21 06:30:00|41942.3|41902.3|41987.7|41947.7|41997.3|41957.3|41937.3|41897.3|16
1655793300000|2022-06-21 06:35:00|41992.2|41952.2|41982.1|41942.1|41992.2|41952.2|41972.1|41932.1|12
1655793600000|2022-06-21 06:40:00|41992.1|41952.1|41971.1|41931.1|41992.1|41952.1|41952.1|41912.1|14
1655793900000|2022-06-21 06:45:00|41977.5|41937.5|42061|42021|42061|42021|41976.6|41936.6|43
1655794200000|2022-06-21 06:50:00|42041.9|42001.9|42040.9|42000.9|42060.6|42020.6|42035.9|41995.9|11
1655794500000|2022-06-21 06:55:00|42035.9|41995.9|42035.4|41995.4|42055.4|42015.4|42030.4|41990.4|52
1655794800000|2022-06-21 07:00:00|42036.8|41996.8|42010.7|41970.7|42046.3|42006.3|41981.3|41941.3|66
1655795100000|2022-06-21 07:05:00|42010.3|41970.3|41981.6|41941.6|42020.7|41980.7|41956.1|41916.1|22
1655795400000|2022-06-21 07:10:00|41986.1|41946.1|41956|41916|41986.5|41946.5|41941.5|41901.5|16
1655795700000|2022-06-21 07:15:00|41950.6|41910.6|41930.5|41890.5|41951.4|41911.4|41925.9|41885.9|15
1655796000000|2022-06-21 07:20:00|41930.9|41890.9|41949.5|41909.5|41959.5|41919.5|41930.9|41890.9|30
1655796300000|2022-06-21 07:25:00|41949.9|41909.9|41854.8|41814.8|41954.9|41914.9|41854.8|41814.8|78
1655796600000|2022-06-21 07:30:00|41849.4|41809.4|41969.3|41929.3|41979.3|41939.3|41849.3|41809.3|21
1655796900000|2022-06-21 07:35:00|41973.8|41933.8|42018.7|41978.7|42019.2|41979.2|41964.2|41924.2|10
1655797200000|2022-06-21 07:40:00|42018.3|41978.3|42028.6|41988.6|42044.1|42004.1|42003.7|41963.7|17
1655797500000|2022-06-21 07:45:00|42033.2|41993.2|41979|41939|42043.6|42003.6|41978.5|41938.5|42
1655797800000|2022-06-21 07:50:00|41983.5|41943.5|41983|41943|41998.9|41958.9|41948.9|41908.9|30
1655798100000|2022-06-21 07:55:00|41978.4|41938.4|41958.8|41918.8|41978.4|41938.4|41948.8|41908.8|7
1655798400000|2022-06-21 08:00:00|41958.3|41918.3|42039.6|41999.6|42056.9|42016.9|41958.3|41918.3|68
1655798700000|2022-06-21 08:05:00|42044.6|42004.6|42109.5|42069.5|42138.6|42098.6|42039.1|41999.1|17
1655799000000|2022-06-21 08:10:00|42114.1|42074.1|42000.3|41960.3|42119.1|42079.1|42000.3|41960.3|49
1655799300000|2022-06-21 08:15:00|42004.9|41964.9|42065.7|42025.7|42066.1|42026.1|42000.3|41960.3|11
1655799600000|2022-06-21 08:20:00|42066.1|42026.1|42131.1|42091.1|42131.1|42091.1|42065.7|42025.7|21
1655799900000|2022-06-21 08:25:00|42131|42091|42096.4|42056.4|42131|42091|42096.4|42056.4|17
1655800200000|2022-06-21 08:30:00|42101.4|42061.4|42070.9|42030.9|42111.4|42071.4|42056.8|42016.8|12
1655800500000|2022-06-21 08:35:00|42071.3|42031.3|42036.7|41996.7|42071.8|42031.8|42031.7|41991.7|6
1655800800000|2022-06-21 08:40:00|42036.2|41996.2|42081.6|42041.6|42086.6|42046.6|42031.2|41991.2|14
1655801100000|2022-06-21 08:45:00|42082|42042|42093.3|42053.3|42107.8|42067.8|42069.7|42029.7|66
1655801400000|2022-06-21 08:50:00|42097.8|42057.8|42071.8|42031.8|42103.2|42063.2|42066.8|42026.8|16
1655801700000|2022-06-21 08:55:00|42072.3|42032.3|42062.2|42022.2|42087.3|42047.3|42062.2|42022.2|1
1655802000000|2022-06-21 09:00:00|42057.6|42017.6|42042.1|42002.1|42057.6|42017.6|42017.1|41977.1|17
1655802300000|2022-06-21 09:05:00|42041.6|42001.6|42042.5|42002.5|42042.9|42002.9|42006.6|41966.6|6
1655802600000|2022-06-21 09:10:00|42032.5|41992.5|42024.6|41984.6|42043.7|42003.7|42020.1|41980.1|16
1655802900000|2022-06-21 09:15:00|42025.1|41985.1|42020|41980|42039.6|41999.6|42009.5|41969.5|19
1655803200000|2022-06-21 09:20:00|42014.5|41974.5|42023.1|41983.1|42044|42004|42014.5|41974.5|6
1655803500000|2022-06-21 09:25:00|42027.6|41987.6|42056.2|42016.2|42066.7|42026.7|42027.6|41987.6|18
1655803800000|2022-06-21 09:30:00|42047.1|42007.1|42056.1|42016.1|42060.6|42020.6|42037|41997|3
1655804100000|2022-06-21 09:35:00|42056.5|42016.5|42031.4|41991.4|42066.1|42026.1|42025.5|41985.5|26
1655804400000|2022-06-21 09:40:00|42031|41991|42020|41980|42031.9|41991.9|42014.6|41974.6|8
1655804700000|2022-06-21 09:45:00|42015.4|41975.4|42024.9|41984.9|42035|41995|42015.4|41975.4|1
1655805000000|2022-06-21 09:50:00|42029.5|41989.5|42025.7|41985.7|42055.7|42015.7|42024.9|41984.9|29
1655805300000|2022-06-21 09:55:00|42030.3|41990.3|42035.6|41995.6|42040.7|42000.7|42025.2|41985.2|6
1655805600000|2022-06-21 10:00:00|42030.6|41990.6|41975.5|41935.5|42035.6|41995.6|41975.1|41935.1|11
1655805900000|2022-06-21 10:05:00|41971|41931|41961.3|41921.3|41984.1|41944.1|41956.8|41916.8|2
1655806200000|2022-06-21 10:10:00|41965.9|41925.9|41931.2|41891.2|41965.9|41925.9|41931.2|41891.2|4
1655806500000|2022-06-21 10:15:00|41926.7|41886.7|41937|41897|41970.8|41930.8|41926.6|41886.6|10
1655806800000|2022-06-21 10:20:00|41932.5|41892.5|41966|41926|41986.9|41946.9|41926.5|41886.5|16
1655807100000|2022-06-21 10:25:00|41966.5|41926.5|41936.8|41896.8|41971.5|41931.5|41931.4|41891.4|6
1655807400000|2022-06-21 10:30:00|41945.9|41905.9|41981.3|41941.3|41985.9|41945.9|41941.4|41901.4|25
1655807700000|2022-06-21 10:35:00|41975.8|41935.8|41960.7|41920.7|41975.8|41935.8|41945.4|41905.4|12
1655808000000|2022-06-21 10:40:00|41960.3|41920.3|41974.8|41934.8|41980.2|41940.2|41945.7|41905.7|8
1655808300000|2022-06-21 10:45:00|41975.2|41935.2|42015.1|41975.1|42030.2|41990.2|41974.8|41934.8|4
1655808600000|2022-06-21 10:50:00|42010.1|41970.1|42020|41980|42020|41980|42005.1|41965.1|3
1655808900000|2022-06-21 10:55:00|42020.5|41980.5|42035.4|41995.4|42050.9|42010.9|42020.5|41980.5|6
1655809200000|2022-06-21 11:00:00|42039.9|41999.9|42065.7|42025.7|42111.2|42071.2|42035.4|41995.4|31
1655809500000|2022-06-21 11:05:00|42066.2|42026.2|42045.6|42005.6|42075.2|42035.2|42040.2|42000.2|10
1655809800000|2022-06-21 11:10:00|42050.2|42010.2|42040.1|42000.1|42050.2|42010.2|42035.6|41995.6|2
1655810100000|2022-06-21 11:15:00|42040.5|42000.5|42025.4|41985.4|42070.5|42030.5|42020.9|41980.9|11
1655810400000|2022-06-21 11:20:00|42030.4|41990.4|42014.9|41974.9|42044.5|42004.5|42005.8|41965.8|18
1655810700000|2022-06-21 11:25:00|42015.3|41975.3|41994.8|41954.8|42024.9|41984.9|41984.4|41944.4|15
1655811000000|2022-06-21 11:30:00|41994.4|41954.4|42009.3|41969.3|42034.7|41994.7|41984.3|41944.3|4
1655811300000|2022-06-21 11:35:00|42013.8|41973.8|41970.1|41930.1|42029.3|41989.3|41965.1|41925.1|55
1655811600000|2022-06-21 11:40:00|41970|41930|41929.5|41889.5|41970|41930|41915.4|41875.4|67
1655811900000|2022-06-21 11:45:00|41925|41885|41949.9|41909.9|41969.4|41929.4|41919.9|41879.9|23
1655812200000|2022-06-21 11:50:00|41949.4|41909.4|41904.3|41864.3|41960.3|41920.3|41899.3|41859.3|44
1655812500000|2022-06-21 11:55:00|41908.9|41868.9|41919.2|41879.2|41949.7|41909.7|41848.8|41808.8|27
1655812800000|2022-06-21 12:00:00|41914.7|41874.7|41903.3|41863.3|41938.8|41898.8|41903.3|41863.3|15
1655813100000|2022-06-21 12:05:00|41903.7|41863.7|41919|41879|41969.1|41929.1|41889.6|41849.6|47
1655813400000|2022-06-21 12:10:00|41914.5|41874.5|41883.9|41843.9|41919|41879|41883.9|41843.9|66
1655813700000|2022-06-21 12:15:00|41883.5|41843.5|41898.9|41858.9|41953.5|41913.5|41873.5|41833.5|77
1655814000000|2022-06-21 12:20:00|41898.8|41858.8|41928.3|41888.3|41958.8|41918.8|41898.4|41858.4|31
1655814300000|2022-06-21 12:25:00|41928.8|41888.8|41918.7|41878.7|41938.7|41898.7|41888.3|41848.3|112
1655814600000|2022-06-21 12:30:00|41923.7|41883.7|41907.7|41867.7|41942.8|41902.8|41877.7|41837.7|64
1655814900000|2022-06-21 12:35:00|41917.7|41877.7|41842.6|41802.6|41927.2|41887.2|41827.2|41787.2|62
1655815200000|2022-06-21 12:40:00|41847.2|41807.2|41872.5|41832.5|41872.9|41832.9|41822.1|41782.1|94
1655818200000|2022-06-21 13:30:00|41861.2|41821.2|42194.6|42154.6|42219.6|42179.6|41841.6|41801.6|777
1655818500000|2022-06-21 13:35:00|42194.2|42154.2|42091.7|42051.7|42223.7|42183.7|41969.3|41929.3|624
1655818800000|2022-06-21 13:40:00|42091.3|42051.3|41993.6|41953.6|42128|42088|41968.1|41928.1|665
1655819100000|2022-06-21 13:45:00|41989|41949|42003.7|41963.7|42069.8|42029.8|41978.7|41938.7|424
1655819400000|2022-06-21 13:50:00|42003.3|41963.3|42061.2|42021.2|42131.7|42091.7|41982.4|41942.4|372
1655819700000|2022-06-21 13:55:00|42066.2|42026.2|41969.2|41929.2|42066.2|42026.2|41928.3|41888.3|331
1655820000000|2022-06-21 14:00:00|41969.6|41929.6|41839.5|41799.5|42015.9|41975.9|41824.1|41784.1|276
1655820300000|2022-06-21 14:05:00|41844.1|41804.1|41703|41663|41873.6|41833.6|41692.1|41652.1|527
1655820600000|2022-06-21 14:10:00|41702.5|41662.5|41621.8|41581.8|41703|41663|41618.8|41578.8|454
1655820900000|2022-06-21 14:15:00|41592.2|41552.2|41536.3|41496.3|41612.6|41572.6|41500.8|41460.8|340
1655821200000|2022-06-21 14:20:00|41536.2|41496.2|41578.1|41538.1|41597.5|41557.5|41514.1|41474.1|413
1655821500000|2022-06-21 14:25:00|41577.7|41537.7|41560.2|41520.2|41609|41569|41477.6|41437.6|301
1655821800000|2022-06-21 14:30:00|41551.1|41511.1|41717.7|41677.7|41747.3|41707.3|41534.8|41494.8|437
1655822100000|2022-06-21 14:35:00|41718.2|41678.2|41917.2|41877.2|41931.8|41891.8|41718.2|41678.2|290
1655822400000|2022-06-21 14:40:00|41916.4|41876.4|42270.2|42230.2|42275.6|42235.6|41900.9|41860.9|638
1655822700000|2022-06-21 14:45:00|42260.2|42220.2|42097.9|42057.9|42260.2|42220.2|42097.9|42057.9|432
1655823000000|2022-06-21 14:50:00|42097.5|42057.5|42076.5|42036.5|42097.5|42057.5|41966.2|41926.2|283
1655823300000|2022-06-21 14:55:00|42081.1|42041.1|42101|42061|42146.5|42106.5|42067|42027|171
1655823600000|2022-06-21 15:00:00|42101.5|42061.5|42116.4|42076.4|42125.5|42085.5|41999.7|41959.7|287
1655823900000|2022-06-21 15:05:00|42125.5|42085.5|42174.6|42134.6|42255.5|42215.5|42115.9|42075.9|185
1655824200000|2022-06-21 15:10:00|42170|42130|42130.8|42090.8|42214.5|42174.5|42120.8|42080.8|206
1655824500000|2022-06-21 15:15:00|42135.4|42095.4|42100.7|42060.7|42145.3|42105.3|42070.3|42030.3|132
1655824800000|2022-06-21 15:20:00|42100.3|42060.3|42065.2|42025.2|42105.2|42065.2|42045.7|42005.7|127
1655825100000|2022-06-21 15:25:00|42060.6|42020.6|42065.1|42025.1|42065.2|42025.2|42030.1|41990.1|194
1655825400000|2022-06-21 15:30:00|42064.7|42024.7|41950.5|41910.5|42064.7|42024.7|41945.9|41905.9|222
1655825700000|2022-06-21 15:35:00|41960.5|41920.5|42047.5|42007.5|42052.5|42012.5|41955.9|41915.9|136
1655826000000|2022-06-21 15:40:00|42047.1|42007.1|41994.6|41954.6|42074.6|42034.6|41989.6|41949.6|161
1655826300000|2022-06-21 15:45:00|41994.1|41954.1|41982|41942|42005|41965|41916.2|41876.2|182
1655826600000|2022-06-21 15:50:00|41977|41937|41962|41922|42022|41982|41956.1|41916.1|201
1655826900000|2022-06-21 15:55:00|41961.5|41921.5|41991.9|41951.9|42012.3|41972.3|41921.5|41881.5|131
1655827200000|2022-06-21 16:00:00|41987.3|41947.3|41906.8|41866.8|42001.4|41961.4|41896.8|41856.8|106
1655827500000|2022-06-21 16:05:00|41911.4|41871.4|41852.1|41812.1|41926.3|41886.3|41783|41743|156
1655827800000|2022-06-21 16:10:00|41842.5|41802.5|41781.6|41741.6|41862.5|41822.5|41771.6|41731.6|147
1655828100000|2022-06-21 16:15:00|41776.6|41736.6|41801.1|41761.1|41822|41782|41766.6|41726.6|101
1655828400000|2022-06-21 16:20:00|41791.5|41751.5|41796.4|41756.4|41812.3|41772.3|41717.8|41677.8|192
1655828700000|2022-06-21 16:25:00|41786|41746|41796.8|41756.8|41796.8|41756.8|41721.8|41681.8|202
1655829000000|2022-06-21 16:30:00|41792.2|41752.2|41791.7|41751.7|41815.9|41775.9|41740.9|41700.9|207
1655829300000|2022-06-21 16:35:00|41792.1|41752.1|41827.9|41787.9|41842|41802|41746.7|41706.7|153
1655829600000|2022-06-21 16:40:00|41832.5|41792.5|41702.4|41662.4|41842.4|41802.4|41702.4|41662.4|151
1655829900000|2022-06-21 16:45:00|41697.8|41657.8|41726.4|41686.4|41767.8|41727.8|41697.8|41657.8|108
1655830200000|2022-06-21 16:50:00|41726.9|41686.9|41611.8|41571.8|41736.8|41696.8|41602.2|41562.2|267
1655830500000|2022-06-21 16:55:00|41616.3|41576.3|41630.8|41590.8|41677.2|41637.2|41606.8|41566.8|153
1655830800000|2022-06-21 17:00:00|41631.3|41591.3|41651.2|41611.2|41656.6|41616.6|41615.4|41575.4|55
1655831100000|2022-06-21 17:05:00|41641.2|41601.2|41671.9|41631.9|41676.5|41636.5|41625.7|41585.7|154
1655831400000|2022-06-21 17:10:00|41666.9|41626.9|41642.3|41602.3|41697.7|41657.7|41622.3|41582.3|176
1655831700000|2022-06-21 17:15:00|41641.8|41601.8|41633|41593|41663.5|41623.5|41592.6|41552.6|162
1655832000000|2022-06-21 17:20:00|41637.6|41597.6|41702.5|41662.5|41742.9|41702.9|41633.4|41593.4|167
1655832300000|2022-06-21 17:25:00|41702.1|41662.1|41631.6|41591.6|41702.1|41662.1|41627|41587|93
1655832600000|2022-06-21 17:30:00|41632|41592|41660.6|41620.6|41682.4|41642.4|41621.6|41581.6|110
1655832900000|2022-06-21 17:35:00|41661.1|41621.1|41690.1|41650.1|41690.1|41650.1|41640.6|41600.6|115
1655833200000|2022-06-21 17:40:00|41689.7|41649.7|41673.8|41633.8|41700.1|41660.1|41659.3|41619.3|121
1655833500000|2022-06-21 17:45:00|41678.8|41638.8|41667.9|41627.9|41689.2|41649.2|41648.7|41608.7|203
1655833800000|2022-06-21 17:50:00|41672.4|41632.4|41722.8|41682.8|41747.8|41707.8|41642.4|41602.4|252
1655834100000|2022-06-21 17:55:00|41717.8|41677.8|41774|41734|41778.1|41738.1|41712.8|41672.8|184
1655834400000|2022-06-21 18:00:00|41778.5|41738.5|41697.6|41657.6|41803.9|41763.9|41693|41653|255
1655834700000|2022-06-21 18:05:00|41703|41663|41789.2|41749.2|41880.1|41840.1|41678|41638|354
1655835000000|2022-06-21 18:10:00|41788.8|41748.8|41763.7|41723.7|41813.8|41773.8|41692.1|41652.1|876
1655835300000|2022-06-21 18:15:00|41759.5|41719.5|41864|41824|41934.9|41894.9|41735.4|41695.4|374
1655856000000|2022-06-22 00:00:00|41928.6|41808.6|41650.9|41610.9|41928.6|41838.6|41630.9|41590.9|129
1655856300000|2022-06-22 00:05:00|41655.5|41615.5|41651.2|41611.2|41691.2|41651.2|41641.2|41601.2|33
1655856600000|2022-06-22 00:10:00|41641.2|41601.2|41694.9|41654.9|41700.4|41660.4|41641.2|41601.2|7
1655856900000|2022-06-22 00:15:00|41705.7|41665.7|41670.6|41630.6|41755.7|41715.7|41670.6|41630.6|16
1655857200000|2022-06-22 00:20:00|41670.2|41630.2|41621.3|41581.3|41671|41631|41611.3|41571.3|17
1655857500000|2022-06-22 00:25:00|41625.9|41585.9|41641.6|41601.6|41646.3|41606.3|41625.9|41585.9|7
1655857800000|2022-06-22 00:30:00|41641.2|41601.2|41631.5|41591.5|41646.2|41606.2|41631.5|41591.5|2
1655858100000|2022-06-22 00:35:00|41631.9|41591.9|41660.7|41620.7|41670.7|41630.7|41631.5|41591.5|25
1655858400000|2022-06-22 00:40:00|41645.3|41605.3|41635.2|41595.2|41645.3|41605.3|41615.2|41575.2|2
1655858700000|2022-06-22 00:45:00|41635.1|41595.1|41674.7|41634.7|41674.7|41634.7|41630.5|41590.5|0
1655859000000|2022-06-22 00:50:00|41670.1|41630.1|41655|41615|41674.6|41634.6|41650|41610|2
1655859300000|2022-06-22 00:55:00|41655.4|41615.4|41670.3|41630.3|41674.9|41634.9|41655.4|41615.4|0
1655859600000|2022-06-22 01:00:00|41674.9|41634.9|41630.2|41590.2|41680.3|41640.3|41629.5|41589.5|3
1655859900000|2022-06-22 01:05:00|41635.2|41595.2|41685.9|41645.9|41695.5|41655.5|41630.6|41590.6|11
1655860200000|2022-06-22 01:10:00|41680.5|41640.5|41635|41595|41685.5|41645.5|41635|41595|3
1655860500000|2022-06-22 01:15:00|41639.6|41599.6|41634.9|41594.9|41645|41605|41630.4|41590.4|2
1655860800000|2022-06-22 01:20:00|41639.6|41599.6|41630.3|41590.3|41644.1|41604.1|41629.9|41589.9|1
1655861100000|2022-06-22 01:25:00|41630.2|41590.2|41614.4|41574.4|41630.2|41590.2|41614.4|41574.4|2
1655861400000|2022-06-22 01:30:00|41614.8|41574.8|41560.5|41520.5|41629.4|41589.4|41560.5|41520.5|7
1655861700000|2022-06-22 01:35:00|41565.1|41525.1|41570|41530|41575.4|41535.4|41545.4|41505.4|8
1655862000000|2022-06-22 01:40:00|41565|41525|41579.1|41539.1|41584.1|41544.1|41549.9|41509.9|6
1655862300000|2022-06-22 01:45:00|41574.1|41534.1|41569|41529|41579.9|41539.9|41554.4|41514.4|1
1655862600000|2022-06-22 01:50:00|41564.4|41524.4|41564.3|41524.3|41579.4|41539.4|41559|41519|7
1655862900000|2022-06-22 01:55:00|41564.7|41524.7|41559.2|41519.2|41564.7|41524.7|41553.9|41513.9|0
1655863200000|2022-06-22 02:00:00|41559.6|41519.6|41549.5|41509.5|41574.6|41534.6|41544.6|41504.6|13
1655863500000|2022-06-22 02:05:00|41554.1|41514.1|41548.3|41508.3|41569.5|41529.5|41534.5|41494.5|20
1655863800000|2022-06-22 02:10:00|41543.7|41503.7|41558.2|41518.2|41559|41519|41543.7|41503.7|15
1655864100000|2022-06-22 02:15:00|41553.6|41513.6|41538.9|41498.9|41553.6|41513.6|41538.9|41498.9|1
1655864400000|2022-06-22 02:20:00|41543.5|41503.5|41563.4|41523.4|41578.4|41538.4|41538.9|41498.9|9
1655864700000|2022-06-22 02:25:00|41568.4|41528.4|41583.3|41543.3|41583.4|41543.4|41568.4|41528.4|5
1655865000000|2022-06-22 02:30:00|41582.9|41542.9|41597.5|41557.5|41602.8|41562.8|41572.9|41532.9|0
1655865300000|2022-06-22 02:35:00|41597.4|41557.4|41627.8|41587.8|41637.4|41597.4|41592.1|41552.1|3
1655865600000|2022-06-22 02:40:00|41627.7|41587.7|41597.3|41557.3|41647.3|41607.3|41591.9|41551.9|3
1655865900000|2022-06-22 02:45:00|41591.9|41551.9|41562.2|41522.2|41597.3|41557.3|41552.6|41512.6|1
1655866200000|2022-06-22 02:50:00|41562.6|41522.6|41562.9|41522.9|41577.5|41537.5|41562.2|41522.2|0
1655866500000|2022-06-22 02:55:00|41562.5|41522.5|41547.8|41507.8|41562.5|41522.5|41547.4|41507.4|5
1655866800000|2022-06-22 03:00:00|41547.4|41507.4|41552.3|41512.3|41577.8|41537.8|41547.4|41507.4|5
1655867100000|2022-06-22 03:05:00|41547.3|41507.3|41552.6|41512.6|41562.6|41522.6|41547.3|41507.3|5
1655867400000|2022-06-22 03:10:00|41557.2|41517.2|41528.7|41488.7|41557.6|41517.6|41528.7|41488.7|21
1655867700000|2022-06-22 03:15:00|41529.1|41489.1|41533.6|41493.6|41539.1|41499.1|41528.6|41488.6|4
1655868000000|2022-06-22 03:20:00|41533.2|41493.2|41487.7|41447.7|41533.2|41493.2|41487.7|41447.7|12
1655868300000|2022-06-22 03:25:00|41477.7|41437.7|41462.3|41422.3|41502.3|41462.3|41461.9|41421.9|10
1655868600000|2022-06-22 03:30:00|41466.9|41426.9|41482.2|41442.2|41482.2|41442.2|41463|41423|7
1655868900000|2022-06-22 03:35:00|41487.6|41447.6|41497.9|41457.9|41502.6|41462.6|41477.5|41437.5|4
1655869200000|2022-06-22 03:40:00|41497.8|41457.8|41472.4|41432.4|41497.8|41457.8|41467.8|41427.8|5
1655869500000|2022-06-22 03:45:00|41467.8|41427.8|41466.9|41426.9|41486.9|41446.9|41466.6|41426.6|4
1655869800000|2022-06-22 03:50:00|41471.5|41431.5|41486.8|41446.8|41496.9|41456.9|41466.9|41426.9|5
1655870100000|2022-06-22 03:55:00|41487.2|41447.2|41491.3|41451.3|41492.2|41452.2|41481.8|41441.8|1
1655870400000|2022-06-22 04:00:00|41496.7|41456.7|41502.4|41462.4|41502.8|41462.8|41491.7|41451.7|15
1655870700000|2022-06-22 04:05:00|41502.8|41462.8|41497.3|41457.3|41507.4|41467.4|41492|41452|6
1655871000000|2022-06-22 04:10:00|41497.7|41457.7|41502.6|41462.6|41507.7|41467.7|41497.6|41457.6|1
1655871300000|2022-06-22 04:15:00|41502.2|41462.2|41502.5|41462.5|41502.6|41462.6|41502.2|41462.2|1
1655871600000|2022-06-22 04:20:00|41502.9|41462.9|41502.1|41462.1|41502.9|41462.9|41497.1|41457.1|1
1655871900000|2022-06-22 04:25:00|41506.7|41466.7|41517.4|41477.4|41517.4|41477.4|41506.7|41466.7|1
1655872200000|2022-06-22 04:30:00|41512.4|41472.4|41517.3|41477.3|41517.3|41477.3|41507.3|41467.3|9
1655872500000|2022-06-22 04:35:00|41517.2|41477.2|41506|41466|41517.2|41477.2|41491.8|41451.8|2
1655872800000|2022-06-22 04:40:00|41496.8|41456.8|41512.1|41472.1|41512.1|41472.1|41491.7|41451.7|1
1655873100000|2022-06-22 04:45:00|41511.7|41471.7|41497|41457|41511.7|41471.7|41481.7|41441.7|3
1655873400000|2022-06-22 04:50:00|41496.6|41456.6|41496.1|41456.1|41506.6|41466.6|41486.5|41446.5|3
1655873700000|2022-06-22 04:55:00|41496.5|41456.5|41511.1|41471.1|41511.8|41471.8|41496.1|41456.1|6
1655874000000|2022-06-22 05:00:00|41506.4|41466.4|41496.3|41456.3|41506.4|41466.4|41481.4|41441.4|0
1655874300000|2022-06-22 05:05:00|41491.7|41451.7|41481.3|41441.3|41496.3|41456.3|41481.3|41441.3|5
1655874600000|2022-06-22 05:10:00|41486.3|41446.3|41491.6|41451.6|41496.6|41456.6|41481.2|41441.2|14
1655874900000|2022-06-22 05:15:00|41491.5|41451.5|41546.5|41506.5|41551.5|41511.5|41491.5|41451.5|33
1655875200000|2022-06-22 05:20:00|41546.8|41506.8|41536.4|41496.4|41556.5|41516.5|41526.8|41486.8|10
1655875500000|2022-06-22 05:25:00|41531.4|41491.4|41511.3|41471.3|41531.4|41491.4|41511.3|41471.3|1
1655875800000|2022-06-22 05:30:00|41511.7|41471.7|41501.2|41461.2|41531.2|41491.2|41501.2|41461.2|1
1655876100000|2022-06-22 05:35:00|41500.8|41460.8|41501.1|41461.1|41505.7|41465.7|41476.2|41436.2|3
1655876400000|2022-06-22 05:40:00|41500.7|41460.7|41481|41441|41506.1|41466.1|41481|41441|7
1655876700000|2022-06-22 05:45:00|41480.6|41440.6|41455.9|41415.9|41480.6|41440.6|41455.9|41415.9|15
1655877000000|2022-06-22 05:50:00|41450.9|41410.9|41430.8|41390.8|41455.9|41415.9|41410.9|41370.9|24
1655877300000|2022-06-22 05:55:00|41430.1|41390.1|41485.4|41445.4|41500.8|41460.8|41420.4|41380.4|7
1655877600000|2022-06-22 06:00:00|41480.8|41440.8|41410.7|41370.7|41481.1|41441.1|41405.3|41365.3|9
1655877900000|2022-06-22 06:05:00|41415.3|41375.3|41450.6|41410.6|41460.6|41420.6|41405.6|41365.6|3
1655878200000|2022-06-22 06:10:00|41449.8|41409.8|41470.5|41430.5|41489.7|41449.7|41435.2|41395.2|13
1655878500000|2022-06-22 06:15:00|41475.1|41435.1|41460|41420|41485.1|41445.1|41440.4|41400.4|10
1655878800000|2022-06-22 06:20:00|41455.4|41415.4|41444.9|41404.9|41475|41435|41439.9|41399.9|19
1655879100000|2022-06-22 06:25:00|41440.3|41400.3|41504.5|41464.5|41509.5|41469.5|41430.3|41390.3|29
1655879400000|2022-06-22 06:30:00|41499.5|41459.5|41520.1|41480.1|41549.4|41509.4|41489.8|41449.8|13
1655879700000|2022-06-22 06:35:00|41524.8|41484.8|41544.3|41504.3|41554.3|41514.3|41519.4|41479.4|15
1655880000000|2022-06-22 06:40:00|41544.7|41504.7|41539.2|41499.2|41554.3|41514.3|41510|41470|29
1655880300000|2022-06-22 06:45:00|41529.2|41489.2|41504.5|41464.5|41549.2|41509.2|41499.1|41459.1|4
1655880600000|2022-06-22 06:50:00|41509.5|41469.5|41484.8|41444.8|41509.5|41469.5|41465.2|41425.2|10
1655880900000|2022-06-22 06:55:00|41485.1|41445.1|41494.3|41454.3|41494.7|41454.7|41465.1|41425.1|5
1655881200000|2022-06-22 07:00:00|41484.3|41444.3|41480.3|41440.3|41500.4|41460.4|41474.7|41434.7|38
1655881500000|2022-06-22 07:05:00|41485|41445|41460.3|41420.3|41500|41460|41460.3|41420.3|81
1655881800000|2022-06-22 07:10:00|41464.9|41424.9|41430.2|41390.2|41519.8|41479.8|41424.8|41384.8|36
1655882100000|2022-06-22 07:15:00|41435.2|41395.2|41434.7|41394.7|41439.8|41399.8|41420.1|41380.1|25
1655882400000|2022-06-22 07:20:00|41434.3|41394.3|41434.2|41394.2|41439.6|41399.6|41414.7|41374.7|1
1655882700000|2022-06-22 07:25:00|41433.9|41393.9|41359.9|41319.9|41439.6|41399.6|41359.5|41319.5|63
1655883000000|2022-06-22 07:30:00|41364.5|41324.5|41423.7|41383.7|41423.7|41383.7|41364.5|41324.5|20
1655883300000|2022-06-22 07:35:00|41414.4|41374.4|41384.3|41344.3|41419.1|41379.1|41379.7|41339.7|14
1655883600000|2022-06-22 07:40:00|41379.7|41339.7|41443.9|41403.9|41443.9|41403.9|41379.7|41339.7|51
1655883900000|2022-06-22 07:45:00|41439.2|41399.2|41423.8|41383.8|41439.2|41399.2|41409.2|41369.2|42
1655884200000|2022-06-22 07:50:00|41414.2|41374.2|41433.3|41393.3|41443|41403|41409.2|41369.2|47
1655884500000|2022-06-22 07:55:00|41428.3|41388.3|41437.9|41397.9|41442.5|41402.5|41418.7|41378.7|4
1655884800000|2022-06-22 08:00:00|41433.2|41393.2|41398.5|41358.5|41433.2|41393.2|41383.2|41343.2|7
1655885100000|2022-06-22 08:05:00|41403.2|41363.2|41443.4|41403.4|41443.4|41403.4|41383.1|41343.1|88
1655885400000|2022-06-22 08:10:00|41443.1|41403.1|41408.3|41368.3|41443.8|41403.8|41408.3|41368.3|4
1655885700000|2022-06-22 08:15:00|41408|41368|41408.3|41368.3|41427.6|41387.6|41392.5|41352.5|5
1655886000000|2022-06-22 08:20:00|41407.5|41367.5|41403.2|41363.2|41413.2|41373.2|41383.6|41343.6|0
1655886300000|2022-06-22 08:25:00|41407.8|41367.8|41413.8|41373.8|41428.5|41388.5|41403.2|41363.2|6
1655886600000|2022-06-22 08:30:00|41418.5|41378.5|41418.4|41378.4|41438.4|41398.4|41408.4|41368.4|30
1655886900000|2022-06-22 08:35:00|41428.4|41388.4|41387.9|41347.9|41428.4|41388.4|41383.3|41343.3|200
1655887200000|2022-06-22 08:40:00|41388.3|41348.3|41423.6|41383.6|41423.6|41383.6|41378.6|41338.6|25
1655887500000|2022-06-22 08:45:00|41423.9|41383.9|41432.7|41392.7|41438.6|41398.6|41403.9|41363.9|30
1655887800000|2022-06-22 08:50:00|41433.5|41393.5|41472.6|41432.6|41473.4|41433.4|41427.7|41387.7|12
1655888100000|2022-06-22 08:55:00|41457.6|41417.6|41465.3|41425.3|41476.1|41436.1|41440.3|41400.3|50
1655888400000|2022-06-22 09:00:00|41470.3|41430.3|41436.4|41396.4|41470.3|41430.3|41420.6|41380.6|30
1655888700000|2022-06-22 09:05:00|41436.3|41396.3|41466.6|41426.6|41477.8|41437.8|41432.5|41392.5|27
1655889000000|2022-06-22 09:10:00|41471.6|41431.6|41461.5|41421.5|41476.3|41436.3|41460.9|41420.9|25
1655889300000|2022-06-22 09:15:00|41461.9|41421.9|41476.5|41436.5|41486.5|41446.5|41461.5|41421.5|7
1655889600000|2022-06-22 09:20:00|41476.8|41436.8|41480.6|41440.6|41517.5|41477.5|41461.8|41421.8|80
1655889900000|2022-06-22 09:25:00|41489.9|41449.9|41620.2|41580.2|41624.8|41584.8|41480.6|41440.6|174
1655890200000|2022-06-22 09:30:00|41624.8|41584.8|41575.5|41535.5|41624.8|41584.8|41565.9|41525.9|92
1655890500000|2022-06-22 09:35:00|41575.4|41535.4|41569.6|41529.6|41585.4|41545.4|41519.7|41479.7|45
1655890800000|2022-06-22 09:40:00|41569.3|41529.3|41625.3|41585.3|41625.6|41585.6|41550.4|41510.4|22
1655891100000|2022-06-22 09:45:00|41620.6|41580.6|41631.3|41591.3|41640.2|41600.2|41586.3|41546.3|75
1655891400000|2022-06-22 09:50:00|41630.9|41590.9|41597.7|41557.7|41637|41597|41597.7|41557.7|22
1655891700000|2022-06-22 09:55:00|41598|41558|41542.2|41502.2|41603|41563|41523.3|41483.3|70
1655892000000|2022-06-22 10:00:00|41542.6|41502.6|41576.8|41536.8|41617.9|41577.9|41527.6|41487.6|32
1655892300000|2022-06-22 10:05:00|41577.1|41537.1|41621.3|41581.3|41630.9|41590.9|41551.4|41511.4|30
1655892600000|2022-06-22 10:10:00|41625.9|41585.9|41600.5|41560.5|41635.6|41595.6|41590.5|41550.5|33
1655892900000|2022-06-22 10:15:00|41600.8|41560.8|41485.4|41445.4|41600.8|41560.8|41480.8|41440.8|14
1655893200000|2022-06-22 10:20:00|41475.8|41435.8|41485.3|41445.3|41490.7|41450.7|41466|41426|17
1655893500000|2022-06-22 10:25:00|41490.3|41450.3|41446.3|41406.3|41490.7|41450.7|41445.6|41405.6|25
1655893800000|2022-06-22 10:30:00|41451.3|41411.3|41520.9|41480.9|41535.5|41495.5|41450.9|41410.9|8
1655894100000|2022-06-22 10:35:00|41520.8|41480.8|41515.8|41475.8|41545.8|41505.8|41496.2|41456.2|3
1655894400000|2022-06-22 10:40:00|41511.1|41471.1|41485.7|41445.7|41526.1|41486.1|41480.7|41440.7|6
1655894700000|2022-06-22 10:45:00|41486|41446|41496|41456|41511|41471|41470.3|41430.3|2
1655895000000|2022-06-22 10:50:00|41495.9|41455.9|41585.9|41545.9|41595.5|41555.5|41495.9|41455.9|7
1655895300000|2022-06-22 10:55:00|41590.5|41550.5|41570.8|41530.8|41590.8|41550.8|41565.8|41525.8|2
1655895600000|2022-06-22 11:00:00|41571.1|41531.1|41555.3|41515.3|41590.4|41550.4|41540.7|41500.7|7
1655895900000|2022-06-22 11:05:00|41550.3|41510.3|41579.9|41539.9|41584.5|41544.5|41535.7|41495.7|17
1655896200000|2022-06-22 11:10:00|41575.2|41535.2|41579.4|41539.4|41584.8|41544.8|41549.5|41509.5|3
1655896500000|2022-06-22 11:15:00|41579.8|41539.8|41534.3|41494.3|41589.4|41549.4|41529.7|41489.7|22
1655896800000|2022-06-22 11:20:00|41534.7|41494.7|41593.5|41553.5|41598.6|41558.6|41529.7|41489.7|16
1655897100000|2022-06-22 11:25:00|41593.9|41553.9|41619.5|41579.5|41624.9|41584.9|41579.5|41539.5|19
1655897400000|2022-06-22 11:30:00|41614.9|41574.9|41589.1|41549.1|41619.5|41579.5|41529.8|41489.8|2
1655897700000|2022-06-22 11:35:00|41584.4|41544.4|41615.8|41575.8|41625.8|41585.8|41554.8|41514.8|23
1655898000000|2022-06-22 11:40:00|41620.8|41580.8|41610.3|41570.3|41620.8|41580.8|41600.8|41560.8|30
1655898300000|2022-06-22 11:45:00|41610|41570|41600.2|41560.2|41624.9|41584.9|41584.9|41544.9|2
1655898600000|2022-06-22 11:50:00|41609.5|41569.5|41554.4|41514.4|41624.9|41584.9|41549.8|41509.8|10
1655898900000|2022-06-22 11:55:00|41549.8|41509.8|41530.1|41490.1|41609.4|41569.4|41530.1|41490.1|12
1655899200000|2022-06-22 12:00:00|41520.4|41480.4|41585.3|41545.3|41599.3|41559.3|41520.4|41480.4|4
1655899500000|2022-06-22 12:05:00|41585|41545|41604.9|41564.9|41610.3|41570.3|41565.3|41525.3|20
1655899800000|2022-06-22 12:10:00|41609.5|41569.5|41609.8|41569.8|41629.5|41589.5|41594.1|41554.1|6
1655900100000|2022-06-22 12:15:00|41614.4|41574.4|41579.3|41539.3|41629.4|41589.4|41579.3|41539.3|51
1655900400000|2022-06-22 12:20:00|41574.7|41534.7|41572.8|41532.8|41593.2|41553.2|41539.3|41499.3|73
1655900700000|2022-06-22 12:25:00|41577.5|41537.5|41628.4|41588.4|41638.5|41598.5|41568.2|41528.2|61
1655901000000|2022-06-22 12:30:00|41628.8|41588.8|41638.4|41598.4|41653.4|41613.4|41628.4|41588.4|53
1655901300000|2022-06-22 12:35:00|41638.7|41598.7|41673.3|41633.3|41674|41634|41638.7|41598.7|15
1655901600000|2022-06-22 12:40:00|41668.6|41628.6|41668.2|41628.2|41679.3|41639.3|41668.2|41628.2|31
1655904600000|2022-06-22 13:30:00|41652.7|41612.7|41602.3|41562.3|41662.4|41622.4|41487.7|41447.7|858
1655904900000|2022-06-22 13:35:00|41601.9|41561.9|41641.1|41601.1|41671.5|41631.5|41561.2|41521.2|166
1655905200000|2022-06-22 13:40:00|41641.5|41601.5|41853.2|41813.2|41853.2|41813.2|41606.5|41566.5|377
1655905500000|2022-06-22 13:45:00|41852.8|41812.8|41837|41797|41976.7|41936.7|41832.5|41792.5|447
1655905800000|2022-06-22 13:50:00|41841.7|41801.7|41803|41763|41882.4|41842.4|41787.7|41747.7|232
1655906100000|2022-06-22 13:55:00|41802.6|41762.6|41752.2|41712.2|41827.6|41787.6|41752.2|41712.2|294
1655906400000|2022-06-22 14:00:00|41747.2|41707.2|41660|41620|41747.2|41707.2|41640.7|41600.7|469
1655906700000|2022-06-22 14:05:00|41650|41610|41736|41696|41861.7|41821.7|41649.6|41609.6|265
1655907000000|2022-06-22 14:10:00|41731.3|41691.3|41739.8|41699.8|41796|41756|41706.3|41666.3|80
1655907300000|2022-06-22 14:15:00|41740.2|41700.2|41630.4|41590.4|41740.5|41700.5|41600.5|41560.5|151
1655907600000|2022-06-22 14:20:00|41625.8|41585.8|41681.8|41641.8|41736.4|41696.4|41625.4|41585.4|173
1655907900000|2022-06-22 14:25:00|41676.8|41636.8|41692.4|41652.4|41717|41677|41616.4|41576.4|315
1655908200000|2022-06-22 14:30:00|41697|41657|41646.9|41606.9|41711.7|41671.7|41621.9|41581.9|88
1655908500000|2022-06-22 14:35:00|41651.9|41611.9|41590.8|41550.8|41682.2|41642.2|41585.8|41545.8|261
1655908800000|2022-06-22 14:40:00|41586.1|41546.1|41607.8|41567.8|41622.5|41582.5|41502.1|41462.1|246
1655909100000|2022-06-22 14:45:00|41612.5|41572.5|41648.1|41608.1|41672.7|41632.7|41552.8|41512.8|217
1655909400000|2022-06-22 14:50:00|41642.7|41602.7|41663.3|41623.3|41688.3|41648.3|41578|41538|132
1655909700000|2022-06-22 14:55:00|41653.3|41613.3|41772.9|41732.9|41772.9|41732.9|41652.6|41612.6|257
1655910000000|2022-06-22 15:00:00|41762.9|41722.9|41679.5|41639.5|41767.9|41727.9|41663.5|41623.5|472
1655910300000|2022-06-22 15:05:00|41674.9|41634.9|41554.8|41514.8|41679.5|41639.5|41524.5|41484.5|220
1655910600000|2022-06-22 15:10:00|41545.1|41505.1|41585.1|41545.1|41609.7|41569.7|41544.8|41504.8|138
1655910900000|2022-06-22 15:15:00|41589.7|41549.7|41629.6|41589.6|41655|41615|41584.7|41544.7|98
1655911200000|2022-06-22 15:20:00|41635|41595|41684.5|41644.5|41709.5|41669.5|41614.6|41574.6|118
1655911500000|2022-06-22 15:25:00|41704.5|41664.5|41745.1|41705.1|41765.1|41725.1|41674.8|41634.8|141
1655911800000|2022-06-22 15:30:00|41754.8|41714.8|41755|41715|41770.1|41730.1|41715.1|41675.1|168
1655912100000|2022-06-22 15:35:00|41765|41725|41845.3|41805.3|41865.6|41825.6|41750.3|41710.3|200
1655912400000|2022-06-22 15:40:00|41849.9|41809.9|41850.2|41810.2|41900.2|41860.2|41835.6|41795.6|170
1655912700000|2022-06-22 15:45:00|41835.2|41795.2|41815.1|41775.1|41840.2|41800.2|41776.5|41736.5|223
1655913000000|2022-06-22 15:50:00|41819.8|41779.8|41745|41705|41825.1|41785.1|41725.4|41685.4|135
1655913300000|2022-06-22 15:55:00|41740|41700|41725.6|41685.6|41815.3|41775.3|41725.6|41685.6|204
1655913600000|2022-06-22 16:00:00|41730.3|41690.3|41735.2|41695.2|41775.6|41735.6|41679.8|41639.8|147
1655913900000|2022-06-22 16:05:00|41720.2|41680.2|41685.8|41645.8|41725.5|41685.5|41669.8|41629.8|151
1655914200000|2022-06-22 16:10:00|41681.1|41641.1|41712.7|41672.7|41728.1|41688.1|41666.8|41626.8|321
1655914500000|2022-06-22 16:15:00|41717.4|41677.4|41648.7|41608.7|41718.1|41678.1|41646.7|41606.7|284
1655914800000|2022-06-22 16:20:00|41649|41609|41708.6|41668.6|41733.6|41693.6|41639|41599|209
1655915100000|2022-06-22 16:25:00|41713.9|41673.9|41847.5|41807.5|41847.8|41807.8|41708.6|41668.6|184
1655915400000|2022-06-22 16:30:00|41847.1|41807.1|41818|41778|41847.8|41807.8|41778.4|41738.4|256
1655915700000|2022-06-22 16:35:00|41817.7|41777.7|41761.7|41721.7|41829.4|41789.4|41756.7|41716.7|200
1655916000000|2022-06-22 16:40:00|41761.4|41721.4|41679.6|41639.6|41796|41756|41654.6|41614.6|279
1655916300000|2022-06-22 16:45:00|41684.6|41644.6|41748.8|41708.8|41759.1|41719.1|41654.6|41614.6|322
1655916600000|2022-06-22 16:50:00|41728.8|41688.8|41676.4|41636.4|41766.1|41726.1|41666.4|41626.4|179
1655916900000|2022-06-22 16:55:00|41691.1|41651.1|41616|41576|41701.1|41661.1|41595.3|41555.3|176
1655917200000|2022-06-22 17:00:00|41620.7|41580.7|41594.2|41554.2|41640.6|41600.6|41580.2|41540.2|376
1655917500000|2022-06-22 17:05:00|41593.8|41553.8|41599.4|41559.4|41614.1|41574.1|41548.5|41508.5|251
1655917800000|2022-06-22 17:10:00|41599.1|41559.1|41558|41518|41604.1|41564.1|41513.7|41473.7|200
1655918100000|2022-06-22 17:15:00|41563|41523|41596.8|41556.8|41616.8|41576.8|41532.9|41492.9|191
1655918400000|2022-06-22 17:20:00|41596.5|41556.5|41598.1|41558.1|41646.8|41606.8|41577.8|41537.8|157
1655918700000|2022-06-22 17:25:00|41602.8|41562.8|41596.6|41556.6|41632.7|41592.7|41577|41537|96
1655919000000|2022-06-22 17:30:00|41597|41557|41626.2|41586.2|41661.2|41621.2|41596.6|41556.6|76
1655919300000|2022-06-22 17:35:00|41631.2|41591.2|41615.8|41575.8|41655.8|41615.8|41610.8|41570.8|136
1655919600000|2022-06-22 17:40:00|41630.4|41590.4|41625.7|41585.7|41631.4|41591.4|41591.1|41551.1|118
1655919900000|2022-06-22 17:45:00|41626|41586|41600.9|41560.9|41650.3|41610.3|41542|41502|371
1655920200000|2022-06-22 17:50:00|41601.6|41561.6|41585.5|41545.5|41680.9|41640.9|41585.5|41545.5|288
1655920500000|2022-06-22 17:55:00|41595.5|41555.5|41585.4|41545.4|41630.1|41590.1|41561.1|41521.1|377
1655920800000|2022-06-22 18:00:00|41585.7|41545.7|41540.3|41500.3|41616.1|41576.1|41520.3|41480.3|266
1655921100000|2022-06-22 18:05:00|41540|41500|41674.5|41634.5|41675.2|41635.2|41530.3|41490.3|621
1655921400000|2022-06-22 18:10:00|41669.9|41629.9|41675.4|41635.4|41720.2|41680.2|41620.5|41580.5|746
1655921700000|2022-06-22 18:15:00|41676.1|41636.1|41651.4|41611.4|41745.4|41705.4|41646|41606|394
1655942400000|2022-06-23 00:00:00|41763|41643|41525|41485|41763|41667.4|41499.7|41459.7|123
1655942700000|2022-06-23 00:05:00|41520.4|41480.4|41519|41479|41539|41499|41504.3|41464.3|31
1655943000000|2022-06-23 00:10:00|41514.3|41474.3|41523.9|41483.9|41554.9|41514.9|41494|41454|31
1655943300000|2022-06-23 00:15:00|41528.6|41488.6|41554.4|41514.4|41559.1|41519.1|41523.9|41483.9|25
1655943600000|2022-06-23 00:20:00|41549.7|41509.7|41498.7|41458.7|41549.7|41509.7|41489|41449|18
1655943900000|2022-06-23 00:25:00|41494|41454|41463.9|41423.9|41504|41464|41463.9|41423.9|20
1655944200000|2022-06-23 00:30:00|41468.6|41428.6|41470.4|41430.4|41484.5|41444.5|41445.8|41405.8|87
1655944500000|2022-06-23 00:35:00|41475.1|41435.1|41484.4|41444.4|41495|41455|41475.1|41435.1|2
1655944800000|2022-06-23 00:40:00|41489|41449|41504.6|41464.6|41509|41469|41479.7|41439.7|5
1655945100000|2022-06-23 00:45:00|41499.9|41459.9|41518.5|41478.5|41518.6|41478.6|41490.2|41450.2|74
1655945400000|2022-06-23 00:50:00|41527.9|41487.9|41584.1|41544.1|41588.8|41548.8|41514.5|41474.5|23
1655945700000|2022-06-23 00:55:00|41579.4|41539.4|41574|41534|41604.4|41564.4|41564.6|41524.6|35
1655946000000|2022-06-23 01:00:00|41573.7|41533.7|41449.2|41409.2|41578.7|41538.7|41439.2|41399.2|15
1655946300000|2022-06-23 01:05:00|41444.2|41404.2|41429.1|41389.1|41449.1|41409.1|41419.4|41379.4|30
1655946600000|2022-06-23 01:10:00|41433.8|41393.8|41409|41369|41439.1|41399.1|41363.7|41323.7|61
1655946900000|2022-06-23 01:15:00|41408.7|41368.7|41368.3|41328.3|41409.3|41369.3|41353.3|41313.3|28
1655947200000|2022-06-23 01:20:00|41363.6|41323.6|41284.8|41244.8|41368.6|41328.6|41275.4|41235.4|56
1655947500000|2022-06-23 01:25:00|41289.4|41249.4|41229|41189|41293.8|41253.8|41203.7|41163.7|91
1655947800000|2022-06-23 01:30:00|41228.7|41188.7|41205.8|41165.8|41254|41214|41189.9|41149.9|50
1655948100000|2022-06-23 01:35:00|41195.8|41155.8|41081|41041|41205.8|41165.8|41081|41041|170
1655948400000|2022-06-23 01:40:00|41085.7|41045.7|41061.6|41021.6|41116.6|41076.6|41050.4|41010.4|93
1655948700000|2022-06-23 01:45:00|41056.9|41016.9|41121.1|41081.1|41140.9|41100.9|41056.9|41016.9|18
1655949000000|2022-06-23 01:50:00|41116.1|41076.1|41040.7|41000.7|41116.1|41076.1|41036|40996|42
1655949300000|2022-06-23 01:55:00|41036|40996|40975.9|40935.9|41045.3|41005.3|40975.6|40935.6|44
1655949600000|2022-06-23 02:00:00|40980.6|40940.6|40940.2|40900.2|41030.9|40990.9|40940.2|40900.2|89
1655949900000|2022-06-23 02:05:00|40945.2|40905.2|40900.1|40860.1|40945.2|40905.2|40885.4|40845.4|126
1655950200000|2022-06-23 02:10:00|40890.4|40850.4|40940.6|40900.6|40960.7|40920.7|40866|40826|87
1655950500000|2022-06-23 02:15:00|40935.6|40895.6|40940.2|40900.2|40950.3|40910.3|40935.2|40895.2|20
1655950800000|2022-06-23 02:20:00|40935.2|40895.2|40974.8|40934.8|40979.8|40939.8|40920.8|40880.8|48
1655951100000|2022-06-23 02:25:00|40975.1|40935.1|40974.7|40934.7|40979.5|40939.5|40955.1|40915.1|28
1655951400000|2022-06-23 02:30:00|40979.4|40939.4|40994.6|40954.6|41044|41004|40979.4|40939.4|9
1655951700000|2022-06-23 02:35:00|40999.3|40959.3|40918.9|40878.9|40999.3|40959.3|40898.9|40858.9|108
1655952000000|2022-06-23 02:40:00|40914.2|40874.2|40948.5|40908.5|40949.4|40909.4|40898.9|40858.9|93
1655952300000|2022-06-23 02:45:00|40953.8|40913.8|40953.7|40913.7|41013.8|40973.8|40948.8|40908.8|15
1655952600000|2022-06-23 02:50:00|40959|40919|40983|40943|40984.3|40944.3|40948|40908|50
1655952900000|2022-06-23 02:55:00|40978.6|40938.6|40993.5|40953.5|41003.3|40963.3|40958.3|40918.3|14
1655953200000|2022-06-23 03:00:00|41008.5|40968.5|40913.4|40873.4|41013.5|40973.5|40898.4|40858.4|21
1655953500000|2022-06-23 03:05:00|40908.7|40868.7|40893.6|40853.6|40918.1|40878.1|40879.6|40839.6|56
1655953800000|2022-06-23 03:10:00|40898.3|40858.3|40919.1|40879.1|40948.9|40908.9|40898.3|40858.3|20
1655954100000|2022-06-23 03:15:00|40918.8|40878.8|40893.4|40853.4|40933.8|40893.8|40883.5|40843.5|23
1655954400000|2022-06-23 03:20:00|40888.7|40848.7|40904.9|40864.9|40914.3|40874.3|40869.3|40829.3|94
1655954700000|2022-06-23 03:25:00|40909.6|40869.6|40943.8|40903.8|40959.8|40919.8|40884.2|40844.2|47
1655955000000|2022-06-23 03:30:00|40934.2|40894.2|40928.4|40888.4|40947.9|40907.9|40919.1|40879.1|24
1655955300000|2022-06-23 03:35:00|40923.1|40883.1|40883.3|40843.3|40923.1|40883.1|40878.4|40838.4|19
1655955600000|2022-06-23 03:40:00|40878.6|40838.6|40868.9|40828.9|40878.6|40838.6|40854.2|40814.2|107
1655955900000|2022-06-23 03:45:00|40863.9|40823.9|40873.1|40833.1|40883.2|40843.2|40863.9|40823.9|2
1655956200000|2022-06-23 03:50:00|40868.4|40828.4|40868.4|40828.4|40878.1|40838.1|40868.4|40828.4|0
1655956500000|2022-06-23 03:55:00|40868.3|40828.3|40858.6|40818.6|40877.7|40837.7|40853.9|40813.9|68
1655956800000|2022-06-23 04:00:00|40853.9|40813.9|40808.2|40768.2|40858.6|40818.6|40798.5|40758.5|48
1655957100000|2022-06-23 04:05:00|40808.1|40768.1|40818.7|40778.7|40823.4|40783.4|40803.1|40763.1|16
1655957400000|2022-06-23 04:10:00|40818.6|40778.6|40828.6|40788.6|40838|40798|40813.3|40773.3|1
1655957700000|2022-06-23 04:15:00|40838.6|40798.6|40823.2|40783.2|40843.2|40803.2|40818.5|40778.5|21
1655958000000|2022-06-23 04:20:00|40818.5|40778.5|40828.4|40788.4|40838.4|40798.4|40818.5|40778.5|2
1655958300000|2022-06-23 04:25:00|40833.1|40793.1|40848.3|40808.3|40853.3|40813.3|40833.1|40793.1|6
1655958600000|2022-06-23 04:30:00|40848|40808|40927.9|40887.9|40927.9|40887.9|40833.2|40793.2|3
1655958900000|2022-06-23 04:35:00|40927.8|40887.8|40922.8|40882.8|40927.8|40887.8|40917.8|40877.8|4
1655959200000|2022-06-23 04:40:00|40918.1|40878.1|40922.7|40882.7|40943.1|40903.1|40898|40858|32
1655959500000|2022-06-23 04:45:00|40917.7|40877.7|40902.6|40862.6|40928|40888|40857.6|40817.6|8
1655959800000|2022-06-23 04:50:00|40897.9|40857.9|40852.5|40812.5|40907.5|40867.5|40852.5|40812.5|3
1655960100000|2022-06-23 04:55:00|40857.5|40817.5|40892.4|40852.4|40902.4|40862.4|40846.5|40806.5|29
1655960400000|2022-06-23 05:00:00|40897.1|40857.1|40947.9|40907.9|40957.6|40917.6|40897|40857|36
1655960700000|2022-06-23 05:05:00|40942.9|40902.9|40952.8|40912.8|41002.5|40962.5|40942.6|40902.6|8
1655961000000|2022-06-23 05:10:00|40952.5|40912.5|40957.1|40917.1|40962.4|40922.4|40952.4|40912.4|2
1655961300000|2022-06-23 05:15:00|40952.4|40912.4|40952.3|40912.3|40957|40917|40952.3|40912.3|0
1655961600000|2022-06-23 05:20:00|40957|40917|40961.9|40921.9|40971.6|40931.6|40947.2|40907.2|5
1655961900000|2022-06-23 05:25:00|40966.9|40926.9|40952.4|40912.4|40971.9|40931.9|40932.4|40892.4|4
1655962200000|2022-06-23 05:30:00|40957.1|40917.1|40947.3|40907.3|41041.7|41001.7|40942.3|40902.3|8
1655962500000|2022-06-23 05:35:00|40942.6|40902.6|40871.9|40831.9|40947.3|40907.3|40862.2|40822.2|5
1655962800000|2022-06-23 05:40:00|40872.2|40832.2|40851.5|40811.5|40876.9|40836.9|40836.8|40796.8|29
1655963100000|2022-06-23 05:45:00|40846.8|40806.8|40852|40812|40881.4|40841.4|40827|40787|6
1655963400000|2022-06-23 05:50:00|40856.7|40816.7|40867.2|40827.2|40881.6|40841.6|40831.6|40791.6|29
1655963700000|2022-06-23 05:55:00|40871.9|40831.9|40862.1|40822.1|40872.2|40832.2|40861.8|40821.8|11
1655964000000|2022-06-23 06:00:00|40866.8|40826.8|40841.4|40801.4|40866.8|40826.8|40831.4|40791.4|5
1655964300000|2022-06-23 06:05:00|40841.1|40801.1|40831.3|40791.3|40861.1|40821.1|40826.3|40786.3|7
1655964600000|2022-06-23 06:10:00|40826.6|40786.6|40811.5|40771.5|40841|40801|40806.2|40766.2|29
1655964900000|2022-06-23 06:15:00|40806.8|40766.8|40830.8|40790.8|40845.9|40805.9|40806.1|40766.1|41
1655965200000|2022-06-23 06:20:00|40830.5|40790.5|40801|40761|40831.4|40791.4|40801|40761|11
1655965500000|2022-06-23 06:25:00|40800.7|40760.7|40840.6|40800.6|40845.6|40805.6|40776|40736|41
1655965800000|2022-06-23 06:30:00|40840.3|40800.3|40835.8|40795.8|40845.6|40805.6|40821.4|40781.4|31
1655966100000|2022-06-23 06:35:00|40840.5|40800.5|40755.4|40715.4|40840.8|40800.8|40750.7|40710.7|121
1655966400000|2022-06-23 06:40:00|40750.7|40710.7|40835.9|40795.9|40840.3|40800.3|40735.4|40695.4|103
1655966700000|2022-06-23 06:45:00|40830.9|40790.9|40864|40824|40868.7|40828.7|40815.9|40775.9|37
1655967000000|2022-06-23 06:50:00|40863.7|40823.7|40859.5|40819.5|40869.2|40829.2|40853.9|40813.9|5
1655967300000|2022-06-23 06:55:00|40864.2|40824.2|40855.3|40815.3|40870|40830|40853.9|40813.9|1
1655967600000|2022-06-23 07:00:00|40855.6|40815.6|40809.6|40769.6|40865|40825|40784.7|40744.7|39
1655967900000|2022-06-23 07:05:00|40814.6|40774.6|40805.4|40765.4|40824.9|40784.9|40805.4|40765.4|15
1655968200000|2022-06-23 07:10:00|40800.4|40760.4|40840.6|40800.6|40845.6|40805.6|40800.3|40760.3|11
1655968500000|2022-06-23 07:15:00|40840.3|40800.3|40851.9|40811.9|40861.1|40821.1|40810.5|40770.5|30
1655968800000|2022-06-23 07:20:00|40851.6|40811.6|40801|40761|40851.6|40811.6|40800.7|40760.7|22
1655969100000|2022-06-23 07:25:00|40800.7|40760.7|40810.9|40770.9|40820.6|40780.6|40791.2|40751.2|10
1655969400000|2022-06-23 07:30:00|40801.4|40761.4|40801.3|40761.3|40810.6|40770.6|40786.1|40746.1|27
1655969700000|2022-06-23 07:35:00|40801|40761|40775.9|40735.9|40811|40771|40771.3|40731.3|3
1655970000000|2022-06-23 07:40:00|40776.5|40736.5|40776.4|40736.4|40786.2|40746.2|40761.8|40721.8|41
1655970300000|2022-06-23 07:45:00|40781.1|40741.1|40821.6|40781.6|40821.6|40781.6|40766.4|40726.4|42
1655970600000|2022-06-23 07:50:00|40816.9|40776.9|40803.9|40763.9|40842.4|40802.4|40799.2|40759.2|137
1655970900000|2022-06-23 07:55:00|40808.9|40768.9|40793.8|40753.8|40813.5|40773.5|40793.2|40753.2|23
1655971200000|2022-06-23 08:00:00|40798.5|40758.5|40807.5|40767.5|40817.2|40777.2|40783.5|40743.5|57
1655971500000|2022-06-23 08:05:00|40807.2|40767.2|40828|40788|40833|40793|40787.7|40747.7|9
1655971800000|2022-06-23 08:10:00|40827.4|40787.4|40817.6|40777.6|40837.4|40797.4|40807.7|40767.7|8
1655972100000|2022-06-23 08:15:00|40817.3|40777.3|40802.5|40762.5|40842.5|40802.5|40792.5|40752.5|26
1655972400000|2022-06-23 08:20:00|40797.8|40757.8|40837.7|40797.7|40842.7|40802.7|40797.4|40757.4|28
1655972700000|2022-06-23 08:25:00|40837.4|40797.4|40842.3|40802.3|40867.9|40827.9|40822.6|40782.6|44
1655973000000|2022-06-23 08:30:00|40837.5|40797.5|40802.2|40762.2|40861.9|40821.9|40802.2|40762.2|12
1655973300000|2022-06-23 08:35:00|40802.1|40762.1|40796.5|40756.5|40862.1|40822.1|40786.2|40746.2|18
1655973600000|2022-06-23 08:40:00|40796.8|40756.8|40797.2|40757.2|40807|40767|40786.7|40746.7|35
1655973900000|2022-06-23 08:45:00|40792.2|40752.2|40723.9|40683.9|40797.8|40757.8|40719.2|40679.2|98
1655974200000|2022-06-23 08:50:00|40733.6|40693.6|40747.6|40707.6|40753.2|40713.2|40713.8|40673.8|102
1655974500000|2022-06-23 08:55:00|40742.9|40702.9|40708.1|40668.1|40752.8|40712.8|40703.5|40663.5|77
1655974800000|2022-06-23 09:00:00|40707.8|40667.8|40748|40708|40748|40708|40702.8|40662.8|28
1655975100000|2022-06-23 09:05:00|40747.7|40707.7|40682.9|40642.9|40747.7|40707.7|40666.8|40626.8|175
1655975400000|2022-06-23 09:10:00|40678.2|40638.2|40672.8|40632.8|40697.8|40657.8|40662.5|40622.5|20
1655975700000|2022-06-23 09:15:00|40672.5|40632.5|40667.1|40627.1|40682.5|40642.5|40662.1|40622.1|20
1655976000000|2022-06-23 09:20:00|40662.4|40622.4|40702.6|40662.6|40722.6|40682.6|40662.3|40622.3|19
1655976300000|2022-06-23 09:25:00|40697.8|40657.8|40673|40633|40708.1|40668.1|40667.5|40627.5|21
1655976600000|2022-06-23 09:30:00|40672.7|40632.7|40676.8|40636.8|40682.7|40642.7|40667.4|40627.4|11
1655976900000|2022-06-23 09:35:00|40672.1|40632.1|40702.2|40662.2|40702.6|40662.6|40672|40632|11
1655977200000|2022-06-23 09:40:00|40702.5|40662.5|40722.4|40682.4|40747.8|40707.8|40702.5|40662.5|3
1655977500000|2022-06-23 09:45:00|40722.7|40682.7|40767|40727|40767|40727|40722.4|40682.4|0
1655977800000|2022-06-23 09:50:00|40762.3|40722.3|40732.2|40692.2|40767|40727|40712.2|40672.2|17
1655978100000|2022-06-23 09:55:00|40731.9|40691.9|40741.3|40701.3|40756.3|40716.3|40721.3|40681.3|16
1655978400000|2022-06-23 10:00:00|40751.3|40711.3|40721.7|40681.7|40766.8|40726.8|40716.7|40676.7|13
1655978700000|2022-06-23 10:05:00|40726.7|40686.7|40706.6|40666.6|40736.4|40696.4|40686.7|40646.7|17
1655979000000|2022-06-23 10:10:00|40706.9|40666.9|40741.5|40701.5|40771.5|40731.5|40706.9|40666.9|16
1655979300000|2022-06-23 10:15:00|40736.8|40696.8|40812.5|40772.5|40832|40792|40731.8|40691.8|79
1655979600000|2022-06-23 10:20:00|40807.5|40767.5|40822.2|40782.2|40886.9|40846.9|40793.1|40753.1|38
1655979900000|2022-06-23 10:25:00|40821.9|40781.9|40836.8|40796.8|40856.8|40816.8|40802.4|40762.4|10
1655980200000|2022-06-23 10:30:00|40831.8|40791.8|40837.2|40797.2|40837.8|40797.8|40782.3|40742.3|12
1655980500000|2022-06-23 10:35:00|40837.5|40797.5|40812.1|40772.1|40842.5|40802.5|40807.2|40767.2|1
1655980800000|2022-06-23 10:40:00|40812.4|40772.4|40842|40802|40857|40817|40812.1|40772.1|8
1655981100000|2022-06-23 10:45:00|40837|40797|40746.3|40706.3|40837|40797|40746.3|40706.3|54
1655981400000|2022-06-23 10:50:00|40751.1|40711.1|40706.5|40666.5|40751.1|40711.1|40681.8|40641.8|11
1655981700000|2022-06-23 10:55:00|40706.2|40666.2|40731.7|40691.7|40741.5|40701.5|40696.5|40656.5|17
1655982000000|2022-06-23 11:00:00|40731.4|40691.4|40746.6|40706.6|40751.3|40711.3|40706.6|40666.6|5
1655982300000|2022-06-23 11:05:00|40751.3|40711.3|40781.2|40741.2|40790.9|40750.9|40746.6|40706.6|9
1655982600000|2022-06-23 11:10:00|40776.5|40736.5|40696.1|40656.1|40786.2|40746.2|40686.4|40646.4|49
1655982900000|2022-06-23 11:15:00|40691.4|40651.4|40660.4|40620.4|40731.1|40691.1|40645.7|40605.7|27
1655983200000|2022-06-23 11:20:00|40660.1|40620.1|40636.2|40596.2|40660.4|40620.4|40630.9|40590.9|6
1655983500000|2022-06-23 11:25:00|40640.9|40600.9|40641.1|40601.1|40656.1|40616.1|40630.5|40590.5|12
1655983800000|2022-06-23 11:30:00|40640.8|40600.8|40630.1|40590.1|40669.6|40629.6|40630.1|40590.1|37
1655984100000|2022-06-23 11:35:00|40630.4|40590.4|40689.5|40649.5|40689.5|40649.5|40629.5|40589.5|15
1655984400000|2022-06-23 11:40:00|40689.7|40649.7|40749.6|40709.6|40759.4|40719.4|40684.4|40644.4|60
1655984700000|2022-06-23 11:45:00|40759.1|40719.1|40864.5|40824.5|40869.3|40829.3|40749.3|40709.3|41
1655985000000|2022-06-23 11:50:00|40864|40824|40822.5|40782.5|40873.4|40833.4|40822.2|40782.2|44
1655985300000|2022-06-23 11:55:00|40827.2|40787.2|40811.5|40771.5|40857.2|40817.2|40801.8|40761.8|74
1655985600000|2022-06-23 12:00:00|40806.8|40766.8|40862|40822|40896.5|40856.5|40806.8|40766.8|14
1655985900000|2022-06-23 12:05:00|40862.3|40822.3|40918.5|40878.5|40924.4|40884.4|40862.3|40822.3|87
1655986200000|2022-06-23 12:10:00|40918.3|40878.3|40872.9|40832.9|40923.3|40883.3|40872.9|40832.9|97
1655986500000|2022-06-23 12:15:00|40872.6|40832.6|40877|40837|40888.1|40848.1|40847.6|40807.6|34
1655986800000|2022-06-23 12:20:00|40876.9|40836.9|40927.1|40887.1|40927.4|40887.4|40876.6|40836.6|24
1655987100000|2022-06-23 12:25:00|40926.8|40886.8|40907.3|40867.3|40932.3|40892.3|40872.1|40832.1|44
1655987400000|2022-06-23 12:30:00|40907|40867|40766.1|40726.1|40917|40877|40756.6|40716.6|127
1655987700000|2022-06-23 12:35:00|40770.8|40730.8|40710.2|40670.2|40786.1|40746.1|40710.2|40670.2|124
1655988000000|2022-06-23 12:40:00|40715.2|40675.2|40799.8|40759.8|40829.5|40789.5|40709.9|40669.9|59
1655991000000|2022-06-23 13:30:00|40770.8|40730.8|41017|40977|41017.3|40977.3|40729.3|40689.3|2496
1655991300000|2022-06-23 13:35:00|40997.2|40957.2|40830.2|40790.2|41022|40982|40811.9|40771.9|847
1655991600000|2022-06-23 13:40:00|40825.5|40785.5|40898|40858|40898.1|40858.1|40825.5|40785.5|697
1655991900000|2022-06-23 13:45:00|41019.6|40979.6|40976.1|40936.1|41092.6|41052.6|40975.8|40935.8|1885
1655992200000|2022-06-23 13:50:00|40975.8|40935.8|40921.8|40881.8|41015.3|40975.3|40921.8|40881.8|579
1655992500000|2022-06-23 13:55:00|40919.6|40879.6|40864.5|40824.5|40964.9|40924.9|40830.1|40790.1|439
1655992800000|2022-06-23 14:00:00|40819.8|40779.8|40730|40690|40824.7|40784.7|40725|40685|532
1655993100000|2022-06-23 14:05:00|40735|40695|40694|40654|40745.5|40705.5|40555.4|40515.4|714
1655993400000|2022-06-23 14:10:00|40704|40664|40709.5|40669.5|40759|40719|40654.5|40614.5|298
1655993700000|2022-06-23 14:15:00|40704.7|40664.7|40784.6|40744.6|40784.6|40744.6|40625.2|40585.2|209
1655994000000|2022-06-23 14:20:00|40789.4|40749.4|40590.3|40550.3|40789.4|40749.4|40590.3|40550.3|174
1655994300000|2022-06-23 14:25:00|40590.1|40550.1|40540.2|40500.2|40600.1|40560.1|40525.5|40485.5|369
1655994600000|2022-06-23 14:30:00|40535.5|40495.5|40575.9|40535.9|40606.5|40566.5|40515.8|40475.8|555
1655994900000|2022-06-23 14:35:00|40571.2|40531.2|40566.6|40526.6|40586.4|40546.4|40516.7|40476.7|327
1655995200000|2022-06-23 14:40:00|40566.4|40526.4|40476|40436|40621|40581|40471.3|40431.3|419
1655995500000|2022-06-23 14:45:00|40466|40426|40292.2|40252.2|40466|40426|40252.2|40212.2|449
1655995800000|2022-06-23 14:50:00|40290.9|40250.9|40362.4|40322.4|40417.7|40377.7|40290.9|40250.9|426
1655996100000|2022-06-23 14:55:00|40357.6|40317.6|40422.3|40382.3|40457.6|40417.6|40357.6|40317.6|269
1655996400000|2022-06-23 15:00:00|40422.5|40382.5|40571.3|40531.3|40571.4|40531.4|40422.3|40382.3|238
1655996700000|2022-06-23 15:05:00|40561.6|40521.6|40622|40582|40622.3|40582.3|40521.6|40481.6|134
1655997000000|2022-06-23 15:10:00|40622.3|40582.3|40682|40642|40721.7|40681.7|40597.3|40557.3|491
1655997300000|2022-06-23 15:15:00|40686.8|40646.8|40569.5|40529.5|40696.7|40656.7|40550.3|40510.3|368
1655997600000|2022-06-23 15:20:00|40579.5|40539.5|40629.6|40589.6|40674.2|40634.2|40569.8|40529.8|155
1655997900000|2022-06-23 15:25:00|40629.4|40589.4|40725.1|40685.1|40725.1|40685.1|40574.3|40534.3|160
1655998200000|2022-06-23 15:30:00|40734.8|40694.8|40760.2|40720.2|40840.5|40800.5|40729.5|40689.5|361
1655998500000|2022-06-23 15:35:00|40755.5|40715.5|40775.9|40735.9|40775.9|40735.9|40635.9|40595.9|256
1655998800000|2022-06-23 15:40:00|40770.9|40730.9|40898.2|40858.2|40902.9|40862.9|40742.2|40702.2|286
1655999100000|2022-06-23 15:45:00|40897.9|40857.9|40787|40747|40931.8|40891.8|40782|40742|328
1655999400000|2022-06-23 15:50:00|40786.7|40746.7|40708.2|40668.2|40801.7|40761.7|40703.2|40663.2|192
1655999700000|2022-06-23 15:55:00|40707.9|40667.9|40648.6|40608.6|40752.9|40712.9|40583.4|40543.4|473
1656000000000|2022-06-23 16:00:00|40648.4|40608.4|40660.1|40620.1|40754.6|40714.6|40643.6|40603.6|268
1656000300000|2022-06-23 16:05:00|40659.8|40619.8|40746.6|40706.6|40781.6|40741.6|40624.8|40584.8|232
1656000600000|2022-06-23 16:10:00|40756.3|40716.3|40737.3|40697.3|40798.9|40758.9|40706.8|40666.8|514
1656000900000|2022-06-23 16:15:00|40737|40697|40864.7|40824.7|40883.2|40843.2|40716.7|40676.7|415
1656001200000|2022-06-23 16:20:00|40859.5|40819.5|40903.6|40863.6|40958.6|40918.6|40855.2|40815.2|361
1656001500000|2022-06-23 16:25:00|40903.5|40863.5|40887.1|40847.1|40903.5|40863.5|40827.2|40787.2|239
1656001800000|2022-06-23 16:30:00|40892.4|40852.4|40914.4|40874.4|40967.8|40927.8|40874.4|40834.4|389
1656002100000|2022-06-23 16:35:00|40909.6|40869.6|40758.2|40718.2|40944.6|40904.6|40758.2|40718.2|339
1656002400000|2022-06-23 16:40:00|40762.9|40722.9|40817.5|40777.5|40837.6|40797.6|40758.4|40718.4|251
1656002700000|2022-06-23 16:45:00|40812|40772|40828.5|40788.5|40833.1|40793.1|40773|40733|316
1656003000000|2022-06-23 16:50:00|40828.7|40788.7|40818.4|40778.4|40877.9|40837.9|40788.1|40748.1|199
1656003300000|2022-06-23 16:55:00|40823.1|40783.1|40812.7|40772.7|40823.1|40783.1|40768.3|40728.3|285
1656003600000|2022-06-23 17:00:00|40813|40773|40887.1|40847.1|40916.6|40876.6|40812.7|40772.7|168
1656003900000|2022-06-23 17:05:00|40891.8|40851.8|40903|40863|40922.5|40882.5|40872.7|40832.7|229
1656004200000|2022-06-23 17:10:00|40907.7|40867.7|40822.9|40782.9|40913|40873|40822.9|40782.9|307
1656004500000|2022-06-23 17:15:00|40818.1|40778.1|40812.2|40772.2|40838.1|40798.1|40773|40733|179
1656004800000|2022-06-23 17:20:00|40812|40772|40841.6|40801.6|40856.3|40816.3|40787.2|40747.2|381
1656005100000|2022-06-23 17:25:00|40841.3|40801.3|40816.2|40776.2|40850.4|40810.4|40805.3|40765.3|233
1656005400000|2022-06-23 17:30:00|40815.9|40775.9|40889.8|40849.8|40889.8|40849.8|40815.9|40775.9|103
1656005700000|2022-06-23 17:35:00|40889.5|40849.5|40867.8|40827.8|40889.8|40849.8|40833.9|40793.9|244
1656006000000|2022-06-23 17:40:00|40858.1|40818.1|40801.2|40761.2|40868.1|40828.1|40796.2|40756.2|189
1656006300000|2022-06-23 17:45:00|40796.4|40756.4|40841.1|40801.1|40845.8|40805.8|40795.6|40755.6|453
1656006600000|2022-06-23 17:50:00|40836.1|40796.1|40812.1|40772.1|40845.8|40805.8|40769.7|40729.7|226
1656006900000|2022-06-23 17:55:00|40812.3|40772.3|40706.6|40666.6|40815.2|40775.2|40706.6|40666.6|494
1656007200000|2022-06-23 18:00:00|40716.1|40676.1|40796.7|40756.7|40806.8|40766.8|40640.8|40600.8|185
1656007500000|2022-06-23 18:05:00|40797|40757|40731.6|40691.6|40827.7|40787.7|40726.4|40686.4|152
1656007800000|2022-06-23 18:10:00|40736.4|40696.4|40671|40631|40808.1|40768.1|40670.5|40630.5|594
1656008100000|2022-06-23 18:15:00|40676.3|40636.3|40572.2|40532.2|40776.3|40736.3|40572.2|40532.2|319
1656028800000|2022-06-24 00:00:00|40744.5|40664.5|40715.8|40675.8|40764|40684.7|40653.3|40568.3|198
1656029100000|2022-06-24 00:05:00|40720.6|40680.6|40765.9|40725.9|40765.9|40725.9|40700.5|40660.5|25
1656029400000|2022-06-24 00:10:00|40746.4|40706.4|40765.6|40725.6|40799.5|40759.5|40736.6|40696.6|28
1656029700000|2022-06-24 00:15:00|40770.3|40730.3|40883.5|40843.5|40893.1|40853.1|40765.6|40725.6|7
1656030000000|2022-06-24 00:20:00|40878.5|40838.5|40878.4|40838.4|40898.2|40858.2|40868.2|40828.2|33
1656030300000|2022-06-24 00:25:00|40878.2|40838.2|40878.1|40838.1|40887.9|40847.9|40823.9|40783.9|3
1656030600000|2022-06-24 00:30:00|40872.8|40832.8|40828|40788|40882.8|40842.8|40817.5|40777.5|24
1656030900000|2022-06-24 00:35:00|40833|40793|40828.8|40788.8|40843.1|40803.1|40818.8|40778.8|3
1656031200000|2022-06-24 00:40:00|40829|40789|40799.4|40759.4|40829|40789|40794.4|40754.4|2
1656031500000|2022-06-24 00:45:00|40794.6|40754.6|40814.3|40774.3|40819.3|40779.3|40794.6|40754.6|3
1656031800000|2022-06-24 00:50:00|40809.5|40769.5|40814.2|40774.2|40814.3|40774.3|40804.5|40764.5|5
1656032100000|2022-06-24 00:55:00|40814.1|40774.1|40809|40769|40818.9|40778.9|40804.3|40764.3|0
1656032400000|2022-06-24 01:00:00|40804.3|40764.3|40769.9|40729.9|40809.2|40769.2|40764.9|40724.9|8
1656032700000|2022-06-24 01:05:00|40770.1|40730.1|40750.4|40710.4|40770.3|40730.3|40725.5|40685.5|1
1656033000000|2022-06-24 01:10:00|40745.7|40705.7|40734.9|40694.9|40755.4|40715.4|40729.9|40689.9|8
1656033300000|2022-06-24 01:15:00|40734.8|40694.8|40774.3|40734.3|40789.8|40749.8|40730.3|40690.3|0
1656033600000|2022-06-24 01:20:00|40769.5|40729.5|40734.8|40694.8|40769.5|40729.5|40709.7|40669.7|3
1656033900000|2022-06-24 01:25:00|40734.6|40694.6|40768.8|40728.8|40799.5|40759.5|40734.6|40694.6|2
1656034200000|2022-06-24 01:30:00|40754.5|40714.5|40769.8|40729.8|40779.4|40739.4|40750.1|40710.1|0
1656034500000|2022-06-24 01:35:00|40774.8|40734.8|40714.5|40674.5|40779.6|40739.6|40709.7|40669.7|6
1656034800000|2022-06-24 01:40:00|40709.7|40669.7|40724.8|40684.8|40744.4|40704.4|40704.3|40664.3|2
1656035100000|2022-06-24 01:45:00|40725.1|40685.1|40738.8|40698.8|40764.3|40724.3|40719.8|40679.8|2
1656035400000|2022-06-24 01:50:00|40733.8|40693.8|40723.7|40683.7|40744|40704|40718.9|40678.9|0
1656035700000|2022-06-24 01:55:00|40723.9|40683.9|40708.8|40668.8|40729.1|40689.1|40708.8|40668.8|0
1656036000000|2022-06-24 02:00:00|40698.8|40658.8|40703.4|40663.4|40708.7|40668.7|40684.2|40644.2|0
1656036300000|2022-06-24 02:05:00|40708.7|40668.7|40728.5|40688.5|40738.6|40698.6|40708.7|40668.7|5
1656036600000|2022-06-24 02:10:00|40723.3|40683.3|40663.9|40623.9|40723.3|40683.3|40658.7|40618.7|5
1656036900000|2022-06-24 02:15:00|40668.6|40628.6|40658.8|40618.8|40688.6|40648.6|40658.5|40618.5|3
1656037200000|2022-06-24 02:20:00|40663.8|40623.8|40673.4|40633.4|40678.5|40638.5|40658.5|40618.5|2
1656037500000|2022-06-24 02:25:00|40673.6|40633.6|40659|40619|40692.9|40652.9|40639.3|40599.3|16
1656037800000|2022-06-24 02:30:00|40659.2|40619.2|40634.1|40594.1|40664.2|40624.2|40623.7|40583.7|6
1656038100000|2022-06-24 02:35:00|40634.3|40594.3|40608.3|40568.3|40663.9|40623.9|40608.3|40568.3|4
1656038400000|2022-06-24 02:40:00|40613|40573|40607.9|40567.9|40618.3|40578.3|40593.4|40553.4|13
1656038700000|2022-06-24 02:45:00|40603.2|40563.2|40549.2|40509.2|40603.2|40563.2|40549.2|40509.2|80
1656039000000|2022-06-24 02:50:00|40554|40514|40550|40510|40564.4|40524.4|40544.8|40504.8|4
1656039300000|2022-06-24 02:55:00|40545.2|40505.2|40553.3|40513.3|40573.5|40514.9|40545|40484|13
1656039600000|2022-06-24 03:00:00|40553|40513|40622.9|40582.9|40623.2|40583.2|40553|40513|8
1656039900000|2022-06-24 03:05:00|40618.1|40578.1|40627.6|40587.6|40632.6|40592.6|40602.4|40562.4|17
1656040200000|2022-06-24 03:10:00|40627.1|40587.1|40621.8|40581.8|40632.3|40592.3|40611.8|40571.8|14
1656040500000|2022-06-24 03:15:00|40621.7|40581.7|40627.3|40587.3|40647|40607|40616.9|40576.9|42
1656040800000|2022-06-24 03:20:00|40622.5|40582.5|40575.8|40535.8|40622.5|40582.5|40560.8|40520.8|28
1656041100000|2022-06-24 03:25:00|40571.1|40531.1|40555|40515|40576.7|40536.7|40530.1|40490.1|46
1656041400000|2022-06-24 03:30:00|40549.8|40509.8|40538.6|40498.6|40549.8|40509.8|40534.1|40494.1|2
1656041700000|2022-06-24 03:35:00|40538.5|40498.5|40543.7|40503.7|40543.7|40503.7|40538.5|40498.5|35
1656042000000|2022-06-24 03:40:00|40543.9|40503.9|40534|40494|40543.9|40503.9|40534|40494|5
1656042300000|2022-06-24 03:45:00|40533.8|40493.8|40523.7|40483.7|40533.8|40493.8|40523.7|40483.7|8
1656042600000|2022-06-24 03:50:00|40523.6|40483.6|40523.6|40483.6|40523.6|40483.6|40518.8|40478.8|6
1656042900000|2022-06-24 03:55:00|40523.3|40483.3|40523.4|40483.4|40523.5|40483.5|40518.5|40478.5|1
1656043200000|2022-06-24 04:00:00|40518.7|40478.7|40542|40502|40542|40502|40516.4|40476.4|10
1656043500000|2022-06-24 04:05:00|40537|40497|40542.1|40502.1|40542.1|40502.1|40531.9|40491.9|2
1656043800000|2022-06-24 04:10:00|40552.5|40512.5|40562.9|40522.9|40567.9|40527.9|40552.5|40512.5|7
1656044100000|2022-06-24 04:15:00|40562.8|40522.8|40572.7|40532.7|40572.8|40532.8|40562.8|40522.8|4
1656044400000|2022-06-24 04:20:00|40582.7|40542.7|40587.6|40547.6|40592.6|40552.6|40577.5|40537.5|3
1656044700000|2022-06-24 04:25:00|40582.6|40542.6|40658.6|40618.6|40658.6|40618.6|40578|40538|20
1656045000000|2022-06-24 04:30:00|40664.3|40624.3|40673.3|40633.3|40673.8|40633.8|40628.6|40588.6|10
1656045300000|2022-06-24 04:35:00|40668.5|40628.5|40663.2|40623.2|40683.7|40643.7|40653.7|40613.7|0
1656045600000|2022-06-24 04:40:00|40658.4|40618.4|40688.3|40648.3|40698.1|40658.1|40648.4|40608.4|0
1656045900000|2022-06-24 04:45:00|40643.3|40603.3|40637.7|40597.7|40657.8|40617.8|40637.7|40597.7|0
1656046200000|2022-06-24 04:50:00|40642.7|40602.7|40642.6|40602.6|40642.7|40602.7|40617.9|40577.9|1
1656046500000|2022-06-24 04:55:00|40652.2|40612.2|40637|40597|40652.4|40612.4|40637|40597|0
1656046800000|2022-06-24 05:00:00|40632.3|40592.3|40593.5|40553.5|40637.3|40597.3|40588.5|40548.5|2
1656047100000|2022-06-24 05:05:00|40598.2|40558.2|40602.7|40562.7|40633.9|40593.9|40598.1|40558.1|2
1656047400000|2022-06-24 05:10:00|40597.9|40557.9|40583.9|40543.9|40619|40579|40583.9|40543.9|2
1656047700000|2022-06-24 05:15:00|40577.9|40537.9|40541|40501|40596.8|40556.8|40536.2|40496.2|11
1656048000000|2022-06-24 05:20:00|40541.2|40501.2|40530.9|40490.9|40566.2|40526.2|40526.1|40486.1|3
1656048300000|2022-06-24 05:25:00|40526.1|40486.1|40531.2|40491.2|40536.2|40496.2|40521.3|40481.3|8
1656048600000|2022-06-24 05:30:00|40531.4|40491.4|40611.1|40571.1|40635.9|40595.9|40531.4|40491.4|10
1656048900000|2022-06-24 05:35:00|40621.1|40581.1|40685.7|40645.7|40685.7|40645.7|40610.6|40570.6|4
1656049200000|2022-06-24 05:40:00|40680.9|40640.9|40720.8|40680.8|40721.1|40681.1|40675.7|40635.7|7
1656049500000|2022-06-24 05:45:00|40721|40681|40724.6|40684.6|40740.3|40700.3|40700.4|40660.4|4
1656049800000|2022-06-24 05:50:00|40715|40675|40695.6|40655.6|40754.8|40714.8|40685.4|40645.4|2
1656050100000|2022-06-24 05:55:00|40695.8|40655.8|40685.2|40645.2|40705.6|40665.6|40655|40615|6
1656050400000|2022-06-24 06:00:00|40680|40640|40636|40596|40680.4|40640.4|40600.3|40560.3|7
1656050700000|2022-06-24 06:05:00|40640.8|40600.8|40645.9|40605.9|40665.9|40625.9|40630.9|40590.9|1
1656051000000|2022-06-24 06:10:00|40641.1|40601.1|40681.2|40641.2|40701.3|40661.3|40641.1|40601.1|24
1656051300000|2022-06-24 06:15:00|40681.4|40641.4|40631.1|40591.1|40690.9|40650.9|40625.9|40585.9|2
1656051600000|2022-06-24 06:20:00|40631|40591|40665.9|40625.9|40675.7|40635.7|40630.8|40590.8|0
1656051900000|2022-06-24 06:25:00|40655.9|40615.9|40630.8|40590.8|40670.7|40630.7|40630.4|40590.4|1
1656052200000|2022-06-24 06:30:00|40626|40586|40620.5|40580.5|40630.6|40590.6|40595.5|40555.5|4
1656052500000|2022-06-24 06:35:00|40625.5|40585.5|40705.6|40665.6|40710.6|40670.6|40625.2|40585.2|3
1656052800000|2022-06-24 06:40:00|40705.5|40665.5|40700.4|40660.4|40710.4|40670.4|40690.3|40650.3|3
1656053100000|2022-06-24 06:45:00|40705.4|40665.4|40705.3|40665.3|40710.4|40670.4|40695.4|40655.4|16
1656053400000|2022-06-24 06:50:00|40705.1|40665.1|40694.8|40654.8|40705.3|40665.3|40675.1|40635.1|0
1656053700000|2022-06-24 06:55:00|40695|40655|40744.2|40704.2|40744.2|40704.2|40674.7|40634.7|31
1656054000000|2022-06-24 07:00:00|40749|40709|40714.1|40674.1|40754|40714|40684.1|40644.1|0
1656054300000|2022-06-24 07:05:00|40709.1|40669.1|40734|40694|40753.8|40713.8|40709.1|40669.1|9
1656054600000|2022-06-24 07:10:00|40733.9|40693.9|40714.5|40674.5|40743.9|40703.9|40703.9|40663.9|6
1656054900000|2022-06-24 07:15:00|40724|40684|40724.4|40684.4|40744|40704|40714.4|40674.4|2
1656055200000|2022-06-24 07:20:00|40729.1|40689.1|40649.2|40609.2|40729.3|40689.3|40649|40609|20
1656055500000|2022-06-24 07:25:00|40644.4|40604.4|40694.1|40654.1|40694.1|40654.1|40644|40604|4
1656055800000|2022-06-24 07:30:00|40698.9|40658.9|40733.8|40693.8|40763.1|40723.1|40698.4|40658.4|9
1656056100000|2022-06-24 07:35:00|40733.7|40693.7|40718.4|40678.4|40733.7|40693.7|40708.7|40668.7|3
1656056400000|2022-06-24 07:40:00|40703|40663|40673.3|40633.3|40703.2|40663.2|40663.3|40623.3|1
1656056700000|2022-06-24 07:45:00|40673.5|40633.5|40678.2|40638.2|40693.2|40653.2|40653.2|40613.2|2
1656057000000|2022-06-24 07:50:00|40678|40638|40707.9|40667.9|40713.1|40673.1|40677.9|40637.9|2
1656057300000|2022-06-24 07:55:00|40707.8|40667.8|40747.5|40707.5|40747.5|40707.5|40688|40648|13
1656057600000|2022-06-24 08:00:00|40747.3|40707.3|40747|40707|40777.3|40737.3|40737|40697|34
1656057900000|2022-06-24 08:05:00|40746.8|40706.8|40771.9|40731.9|40776.9|40736.9|40727.2|40687.2|6
1656058200000|2022-06-24 08:10:00|40771.8|40731.8|40771.5|40731.5|40776.6|40736.6|40766.5|40726.5|0
1656058500000|2022-06-24 08:15:00|40771.3|40731.3|40781.4|40741.4|40786.5|40746.5|40766.5|40726.5|3
1656058800000|2022-06-24 08:20:00|40781.2|40741.2|40766.3|40726.3|40781.2|40741.2|40736.5|40696.5|0
1656059100000|2022-06-24 08:25:00|40756.7|40716.7|40796.2|40756.2|40796.2|40756.2|40756.5|40716.5|28
1656059400000|2022-06-24 08:30:00|40796.1|40756.1|40839.6|40799.6|40855.2|40815.2|40796.1|40756.1|66
1656059700000|2022-06-24 08:35:00|40844.4|40804.4|40899.7|40859.7|40904.7|40864.7|40844.4|40804.4|6
1656060000000|2022-06-24 08:40:00|40899.4|40859.4|40865.6|40825.6|40904.6|40864.6|40846|40806|14
1656060300000|2022-06-24 08:45:00|40860.8|40820.8|40880.5|40840.5|40885.5|40845.5|40846|40806|0
1656060600000|2022-06-24 08:50:00|40885.7|40845.7|40876|40836|40890.4|40850.4|40871.3|40831.3|13
1656060900000|2022-06-24 08:55:00|40871.2|40831.2|40939.4|40899.4|40944.2|40904.2|40866.2|40826.2|54
1656061200000|2022-06-24 09:00:00|40939.2|40899.2|40934.3|40894.3|40944.2|40904.2|40919.9|40879.9|9
1656061500000|2022-06-24 09:05:00|40924.5|40884.5|41000.2|40960.2|41000.2|40960.2|40884.8|40844.8|43
1656061800000|2022-06-24 09:10:00|41000|40960|40953.4|40913.4|41000|40960|40919.1|40879.1|29
1656062100000|2022-06-24 09:15:00|40958.4|40918.4|40878.1|40838.1|40963.2|40923.2|40873.5|40833.5|42
1656062400000|2022-06-24 09:20:00|40878.3|40838.3|40892.7|40852.7|40892.7|40852.7|40848.4|40808.4|40
1656062700000|2022-06-24 09:25:00|40892.5|40852.5|40787|40747|40902.3|40862.3|40787|40747|40
1656063000000|2022-06-24 09:30:00|40786.8|40746.8|40744.8|40704.8|40820.1|40780.1|40744.8|40704.8|62
1656063300000|2022-06-24 09:35:00|40749.6|40709.6|40683.5|40643.5|40759.2|40719.2|40683.5|40643.5|41
1656063600000|2022-06-24 09:40:00|40669.1|40629.1|40816.1|40776.1|40831.1|40791.1|40669.1|40629.1|42
1656063900000|2022-06-24 09:45:00|40811.1|40771.1|40917.2|40877.2|40917.4|40877.4|40796.1|40756.1|35
1656064200000|2022-06-24 09:50:00|40917|40877|40811.7|40771.7|40917|40877|40811.7|40771.7|17
1656064500000|2022-06-24 09:55:00|40806.9|40766.9|40876|40836|40876|40836|40792.1|40752.1|12
1656064800000|2022-06-24 10:00:00|40875.8|40835.8|40825.9|40785.9|40876|40836|40795.9|40755.9|21
1656065100000|2022-06-24 10:05:00|40820.9|40780.9|40835.7|40795.7|40840.6|40800.6|40781|40741|10
1656065400000|2022-06-24 10:10:00|40835.5|40795.5|40891.3|40851.3|40896.5|40856.5|40825.7|40785.7|16
1656065700000|2022-06-24 10:15:00|40886.5|40846.5|40940.7|40900.7|40955.8|40915.8|40876.2|40836.2|14
1656066000000|2022-06-24 10:20:00|40940.5|40900.5|40904.8|40864.8|40945.5|40905.5|40904.8|40864.8|9
1656066300000|2022-06-24 10:25:00|40899.8|40859.8|40880.5|40840.5|40905.6|40865.6|40860.5|40820.5|6
1656066600000|2022-06-24 10:30:00|40885.5|40845.5|40835.6|40795.6|40885.5|40845.5|40815.6|40775.6|7
1656066900000|2022-06-24 10:35:00|40845.2|40805.2|40870.9|40830.9|40890.9|40850.9|40825.6|40785.6|24
1656067200000|2022-06-24 10:40:00|40870.7|40830.7|40917.2|40877.2|40917.2|40877.2|40841.7|40801.7|30
1656067500000|2022-06-24 10:45:00|40922|40882|40954.9|40914.9|40974.5|40934.5|40890.1|40850.1|14
1656067800000|2022-06-24 10:50:00|40974.3|40934.3|40903.1|40863.1|41018.6|40978.6|40903.1|40863.1|7
1656068100000|2022-06-24 10:55:00|40898.3|40858.3|40890.1|40850.1|40903.1|40863.1|40863.7|40823.7|27
1656068400000|2022-06-24 11:00:00|40890|40850|40959.9|40919.9|40970.2|40930.2|40885.2|40845.2|8
1656068700000|2022-06-24 11:05:00|40954.7|40914.7|40995.2|40955.2|41010|40970|40940.1|40900.1|51
1656069000000|2022-06-24 11:10:00|40995|40955|41006.1|40966.1|41025.8|40985.8|40995|40955|22
1656069300000|2022-06-24 11:15:00|41015.9|40975.9|40965.2|40925.2|41020.7|40980.7|40950.4|40910.4|16
1656069600000|2022-06-24 11:20:00|40960.4|40920.4|40956.7|40916.7|40966.9|40926.9|40942|40902|61
1656069900000|2022-06-24 11:25:00|40951.9|40911.9|40996.8|40956.8|41001.8|40961.8|40951.9|40911.9|9
1656070200000|2022-06-24 11:30:00|40992|40952|40986.9|40946.9|40992|40952|40976.9|40936.9|0
1656070500000|2022-06-24 11:35:00|40981.9|40941.9|40991.9|40951.9|40996.8|40956.8|40981.9|40941.9|10
1656070800000|2022-06-24 11:40:00|40987.1|40947.1|41012.8|40972.8|41018|40978|40971.7|40931.7|29
1656071100000|2022-06-24 11:45:00|41008|40968|41022.3|40982.3|41032.4|40992.4|40962.4|40922.4|22
1656071400000|2022-06-24 11:50:00|41017.3|40977.3|41062.2|41022.2|41077|41037|40997.5|40957.5|25
1656071700000|2022-06-24 11:55:00|41062|41022|41087.7|41047.7|41092.5|41052.5|41042.2|41002.2|26
1656072000000|2022-06-24 12:00:00|41092.5|41052.5|41077.2|41037.2|41093.4|41053.4|41047.6|41007.6|26
1656072300000|2022-06-24 12:05:00|41082|41042|41114.4|41074.4|41119.9|41079.9|41073.7|41033.7|49
1656072600000|2022-06-24 12:10:00|41119.2|41079.2|41115.9|41075.9|41150.4|41110.4|41081|41041|185
1656072900000|2022-06-24 12:15:00|41120.9|41080.9|41116.2|41076.2|41149.9|41109.9|41115.5|41075.5|20
1656073200000|2022-06-24 12:20:00|41120.8|41080.8|41081|41041|41120.8|41080.8|41066.1|41026.1|43
1656073500000|2022-06-24 12:25:00|41080.8|41040.8|41085.9|41045.9|41130.2|41090.2|41071.1|41031.1|52
1656073800000|2022-06-24 12:30:00|41095.5|41055.5|41115.2|41075.2|41134.7|41094.7|41090.5|41050.5|17
1656074100000|2022-06-24 12:35:00|41115.4|41075.4|41183.5|41143.5|41188.7|41148.7|41109.2|41069.2|61
1656074400000|2022-06-24 12:40:00|41188.3|41148.3|41152.2|41112.2|41227.7|41187.7|41126|41086|74
1656077400000|2022-06-24 13:30:00|41176.5|41136.5|40888.9|40848.9|41176.7|41136.7|40888.9|40848.9|694
1656077700000|2022-06-24 13:35:00|40884.1|40844.1|40900.7|40860.7|40951.7|40911.7|40828.7|40788.7|258
1656078000000|2022-06-24 13:40:00|40900.5|40860.5|40907.1|40867.1|40955.5|40915.5|40860.7|40820.7|263
1656078300000|2022-06-24 13:45:00|40912|40872|40991.5|40951.5|41072.5|41032.5|40856.7|40816.7|260
1656078600000|2022-06-24 13:50:00|40991.6|40951.6|40931.3|40891.3|40996.8|40956.8|40906|40866|167
1656078900000|2022-06-24 13:55:00|40936.1|40896.1|40936|40896|40945.9|40905.9|40875.7|40835.7|237
1656079200000|2022-06-24 14:00:00|40936.2|40896.2|40931.9|40891.9|41051.2|41011.2|40920.9|40880.9|226
1656079500000|2022-06-24 14:05:00|40931.7|40891.7|41040.2|41000.2|41040.2|41000.2|40921.9|40881.9|158
1656079800000|2022-06-24 14:10:00|41030.6|40990.6|41050.9|41010.9|41081.3|41041.3|41021|40981|215
1656080100000|2022-06-24 14:15:00|41055.9|41015.9|41131.5|41091.5|41156.3|41116.3|41050.9|41010.9|203
1656080400000|2022-06-24 14:20:00|41136.3|41096.3|41166.4|41126.4|41180.7|41140.7|41121.5|41081.5|199
1656080700000|2022-06-24 14:25:00|41161.4|41121.4|41161.3|41121.3|41196.3|41156.3|41106.4|41066.4|165
1656081000000|2022-06-24 14:30:00|41151.3|41111.3|41131.3|41091.3|41196|41156|41111.2|41071.2|196
1656081300000|2022-06-24 14:35:00|41131.1|41091.1|41311.4|41271.4|41331|41291|41131.1|41091.1|474
1656081600000|2022-06-24 14:40:00|41311|41271|41236.1|41196.1|41335.8|41295.8|41221.1|41181.1|162
1656081900000|2022-06-24 14:45:00|41231.3|41191.3|41226.3|41186.3|41261.4|41221.4|41176|41136|155
1656082200000|2022-06-24 14:50:00|41221.2|41181.2|41152.5|41112.5|41231.1|41191.1|41087|41047|260
1656082500000|2022-06-24 14:55:00|41168.3|41128.3|41222.2|41182.2|41227.2|41187.2|41073|41033|189
1656082800000|2022-06-24 15:00:00|41222.4|41182.4|41270.8|41230.8|41291.6|41251.6|41221.8|41181.8|211
1656083100000|2022-06-24 15:05:00|41271|41231|41280.9|41240.9|41345.8|41305.8|41260.3|41220.3|183
1656083400000|2022-06-24 15:10:00|41281.1|41241.1|41315.9|41275.9|41340.6|41300.6|41275.9|41235.9|188
1656083700000|2022-06-24 15:15:00|41311.1|41271.1|41391.2|41351.2|41401.2|41361.2|41311.1|41271.1|314
1656084000000|2022-06-24 15:20:00|41391|41351|41455.9|41415.9|41475.7|41435.7|41386.2|41346.2|231
1656084300000|2022-06-24 15:25:00|41451.1|41411.1|41441.3|41401.3|41471|41431|41421.4|41381.4|139
1656084600000|2022-06-24 15:30:00|41441.5|41401.5|41450.4|41410.4|41495.7|41455.7|41425.7|41385.7|148
1656084900000|2022-06-24 15:35:00|41445.6|41405.6|41425|41385|41480.2|41440.2|41390.4|41350.4|146
1656085200000|2022-06-24 15:40:00|41430|41390|41489.7|41449.7|41489.8|41449.8|41390.3|41350.3|243
1656085500000|2022-06-24 15:45:00|41489.5|41449.5|41438.6|41398.6|41489.5|41449.5|41423.8|41383.8|132
1656085800000|2022-06-24 15:50:00|41438.8|41398.8|41449.6|41409.6|41454.4|41414.4|41404.3|41364.3|155
1656086100000|2022-06-24 15:55:00|41449.4|41409.4|41389.1|41349.1|41478.8|41438.8|41389.1|41349.1|124
1656086400000|2022-06-24 16:00:00|41388.9|41348.9|41323.4|41283.4|41428.3|41388.3|41308.3|41268.3|240
1656086700000|2022-06-24 16:05:00|41318.6|41278.6|41378.1|41338.1|41383.1|41343.1|41318.4|41278.4|205
1656087000000|2022-06-24 16:10:00|41373.3|41333.3|41338|41298|41393.5|41353.5|41313.4|41273.4|256
1656087300000|2022-06-24 16:15:00|41333.2|41293.2|41373.3|41333.3|41387.9|41347.9|41298.3|41258.3|268
1656087600000|2022-06-24 16:20:00|41378.1|41338.1|41422.8|41382.8|41427.8|41387.8|41357.9|41317.9|184
1656087900000|2022-06-24 16:25:00|41398.1|41358.1|41439.5|41399.5|41444.3|41404.3|41352.7|41312.7|335
1656088200000|2022-06-24 16:30:00|41429.8|41389.8|41414.7|41374.7|41458.7|41418.7|41384.8|41344.8|145
1656088500000|2022-06-24 16:35:00|41404.7|41364.7|41358.9|41318.9|41414.9|41374.9|41339.3|41299.3|138
1656088800000|2022-06-24 16:40:00|41363.7|41323.7|41337.3|41297.3|41368.5|41328.5|41333.7|41293.7|129
1656089100000|2022-06-24 16:45:00|41347.3|41307.3|41366.8|41326.8|41371.7|41331.7|41337|41297|93
1656089400000|2022-06-24 16:50:00|41367|41327|41372.2|41332.2|41381.8|41341.8|41347.3|41307.3|114
1656089700000|2022-06-24 16:55:00|41367.4|41327.4|41362.5|41322.5|41392.4|41352.4|41357.3|41317.3|121
1656090000000|2022-06-24 17:00:00|41357.7|41317.7|41316.8|41276.8|41367.3|41327.3|41306.5|41266.5|123
1656090300000|2022-06-24 17:05:00|41311.3|41271.3|41256.3|41216.3|41336.1|41296.1|41246.4|41206.4|133
1656090600000|2022-06-24 17:10:00|41251.5|41211.5|41315.9|41275.9|41336.2|41296.2|41236|41196|189
1656090900000|2022-06-24 17:15:00|41316|41276|41340.9|41300.9|41360.9|41320.9|41286.4|41246.4|155
1656091200000|2022-06-24 17:20:00|41345.7|41305.7|41326.3|41286.3|41361.3|41321.3|41305.5|41265.5|175
1656091500000|2022-06-24 17:25:00|41331.3|41291.3|41246.6|41206.6|41346.3|41306.3|41231.8|41191.8|120
1656091800000|2022-06-24 17:30:00|41251.4|41211.4|41258.6|41218.6|41283.3|41243.3|41221.4|41181.4|225
1656092100000|2022-06-24 17:35:00|41263.4|41223.4|41252.1|41212.1|41312.5|41272.5|41232.6|41192.6|181
1656092400000|2022-06-24 17:40:00|41256.9|41216.9|41255.5|41215.5|41265.7|41225.7|41205|41165|291
1656092700000|2022-06-24 17:45:00|41260.3|41220.3|41205.8|41165.8|41275.8|41235.8|41174.7|41134.7|216
1656093000000|2022-06-24 17:50:00|41215.8|41175.8|41235.3|41195.3|41256.1|41216.1|41215.8|41175.8|121
1656093300000|2022-06-24 17:55:00|41240.1|41200.1|41175.3|41135.3|41241|41201|41155.4|41115.4|412
1656093600000|2022-06-24 18:00:00|41175.5|41135.5|41119.7|41079.7|41185.5|41145.5|41114.9|41074.9|230
1656093900000|2022-06-24 18:05:00|41114.9|41074.9|41137.1|41097.1|41141.9|41101.9|41084.9|41044.9|385
1656094200000|2022-06-24 18:10:00|41141.9|41101.9|41224.6|41184.6|41245.2|41205.2|41136.9|41096.9|759
1656094500000|2022-06-24 18:15:00|41219.8|41179.8|41351.5|41311.5|41366.5|41311.5|41216.6|41176.6|493
1656288000000|2022-06-27 00:00:00|40906.9|40786.9|41031.5|40991.5|41036.5|40996.5|40826.8|40776.9|118
1656288300000|2022-06-27 00:05:00|41036.5|40996.5|41151.2|41111.2|41151.2|41111.2|41021.5|40981.5|46
1656288600000|2022-06-27 00:10:00|41146.2|41106.2|41131|41091|41256.2|41216.2|41131|41091|10
1656288900000|2022-06-27 00:15:00|41126|41086|41095.7|41055.7|41141|41101|41080.8|41040.8|15
1656289200000|2022-06-27 00:20:00|41100.7|41060.7|41070.5|41030.5|41140.7|41100.7|41070.5|41030.5|1
1656289500000|2022-06-27 00:25:00|41075.4|41035.4|41135.2|41095.2|41135.2|41095.2|41075.4|41035.4|5
1656289800000|2022-06-27 00:30:00|41140.2|41100.2|41179.9|41139.9|41184.9|41144.9|41125.1|41085.1|10
1656290100000|2022-06-27 00:35:00|41184.9|41144.9|41204.7|41164.7|41209.9|41169.9|41179.7|41139.7|4
1656290400000|2022-06-27 00:40:00|41209.7|41169.7|41219.4|41179.4|41224.6|41184.6|41209.5|41169.5|0
1656290700000|2022-06-27 00:45:00|41209.4|41169.4|41204.2|41164.2|41219.4|41179.4|41204.2|41164.2|2
1656291000000|2022-06-27 00:50:00|41199.2|41159.2|41173.9|41133.9|41204.2|41164.2|41173.9|41133.9|0
1656291300000|2022-06-27 00:55:00|41173.8|41133.8|41173.6|41133.6|41173.9|41133.9|41148.7|41108.7|3
1656291600000|2022-06-27 01:00:00|41178.6|41138.6|41163.4|41123.4|41198.6|41158.6|41148.4|41108.4|6
1656291900000|2022-06-27 01:05:00|41168.4|41128.4|41253.2|41213.2|41253.2|41213.2|41163.4|41123.4|5
1656292200000|2022-06-27 01:10:00|41258.2|41218.2|41207.9|41167.9|41273.1|41233.1|41207.9|41167.9|1
1656292500000|2022-06-27 01:15:00|41202.9|41162.9|41232.6|41192.6|41232.8|41192.8|41197.8|41157.8|1
1656292800000|2022-06-27 01:20:00|41232.7|41192.7|41247.4|41207.4|41252.6|41212.6|41217.5|41177.5|7
1656293100000|2022-06-27 01:25:00|41252.4|41212.4|41187.2|41147.2|41252.4|41212.4|41152.3|41112.3|15
1656293400000|2022-06-27 01:30:00|41187.3|41147.3|41197|41157|41207.1|41167.1|41177.1|41137.1|4
1656293700000|2022-06-27 01:35:00|41202|41162|41251.7|41211.7|41266.8|41226.8|41202|41162|6
1656294000000|2022-06-27 01:40:00|41261.6|41221.6|41211.5|41171.5|41261.7|41221.6|41201.6|41151.6|4
1656294300000|2022-06-27 01:45:00|41216.4|41176.4|41176.2|41136.2|41216.4|41176.4|41176.2|41136.2|1
1656294600000|2022-06-27 01:50:00|41181.2|41141.2|41191|41151|41196.1|41156.1|41176|41136|1
1656294900000|2022-06-27 01:55:00|41196|41156|41190.7|41150.7|41210.9|41170.9|41180.8|41140.8|0
1656295200000|2022-06-27 02:00:00|41195.6|41155.6|41190.4|41150.4|41205.6|41165.6|41190.4|41150.4|1
1656295500000|2022-06-27 02:05:00|41190.5|41150.5|41190.1|41150.1|41200.3|41160.3|41175.2|41135.2|2
1656295800000|2022-06-27 02:10:00|41185.1|41145.1|41179.9|41139.9|41190.1|41150.1|41175|41135|0
1656296100000|2022-06-27 02:15:00|41174.9|41134.9|41189.7|41149.7|41189.7|41149.7|41174.7|41134.7|0
1656296400000|2022-06-27 02:20:00|41189.8|41149.8|41169.6|41129.6|41189.8|41149.8|41169.6|41129.6|9
1656296700000|2022-06-27 02:25:00|41174.5|41134.5|41189.3|41149.3|41189.3|41149.3|41164.4|41124.4|2
1656297000000|2022-06-27 02:30:00|41174.4|41134.4|41209.1|41169.1|41244.1|41204.1|41174.3|41134.3|15
1656297300000|2022-06-27 02:35:00|41224.1|41184.1|41238.8|41198.8|41243.9|41203.9|41209|41169|0
1656297600000|2022-06-27 02:40:00|41233.9|41193.9|41208.6|41168.6|41243.8|41203.8|41203.6|41163.6|1
1656297900000|2022-06-27 02:45:00|41213.6|41173.6|41213.3|41173.3|41228.4|41188.4|41208.5|41168.5|0
1656298200000|2022-06-27 02:50:00|41213.4|41173.4|41213.1|41173.1|41218.3|41178.3|41213.1|41173.1|0
1656298500000|2022-06-27 02:55:00|41218.1|41178.1|41262.9|41222.9|41263|41223|41213|41173|10
1656298800000|2022-06-27 03:00:00|41257.9|41217.9|41267.7|41227.7|41267.7|41227.7|41252.7|41212.7|2
1656299100000|2022-06-27 03:05:00|41262.7|41222.7|41277.4|41237.4|41277.5|41237.5|41257.6|41217.6|2
1656299400000|2022-06-27 03:10:00|41282.4|41242.4|41267.1|41227.1|41292.4|41252.4|41252.3|41212.3|1
1656299700000|2022-06-27 03:15:00|41272.1|41232.1|41281.8|41241.8|41292|41252|41272.1|41232.1|0
1656300000000|2022-06-27 03:20:00|41276.9|41236.9|41271.6|41231.6|41291.7|41251.7|41271.6|41231.6|0
1656300300000|2022-06-27 03:25:00|41266.6|41226.6|41246.3|41206.3|41271.6|41231.6|41241.3|41201.3|1
1656300600000|2022-06-27 03:30:00|41246.4|41206.4|41241|41201|41246.4|41206.4|41236|41196|3
1656300900000|2022-06-27 03:35:00|41236.1|41196.1|41235.9|41195.9|41246|41206|41235.9|41195.9|2
1656301200000|2022-06-27 03:40:00|41235.8|41195.8|41240.6|41200.6|41240.8|41200.8|41235.8|41195.8|0
1656301500000|2022-06-27 03:45:00|41240.5|41200.5|41235.3|41195.3|41240.6|41200.6|41225.3|41185.3|1
1656301800000|2022-06-27 03:50:00|41235.2|41195.2|41215|41175|41235.2|41195.2|41210|41170|8
1656302100000|2022-06-27 03:55:00|41210.1|41170.1|41199.8|41159.8|41210.1|41170.1|41184.8|41144.8|13
1656302400000|2022-06-27 04:00:00|41204.8|41164.8|41259.3|41219.3|41264.4|41224.4|41204.8|41164.8|23
1656302700000|2022-06-27 04:05:00|41259.2|41219.2|41264.1|41224.1|41264.2|41224.2|41259.2|41219.2|0
1656303000000|2022-06-27 04:10:00|41264|41224|41268.8|41228.8|41278.9|41238.9|41259|41219|47
1656303300000|2022-06-27 04:15:00|41263.8|41223.8|41263.5|41223.5|41268.7|41228.7|41263.5|41223.5|63
1656303600000|2022-06-27 04:20:00|41263.4|41223.4|41258.3|41218.3|41273.4|41233.4|41258.3|41218.3|0
1656303900000|2022-06-27 04:25:00|41273.2|41233.2|41258.1|41218.1|41273.2|41233.2|41258.1|41218.1|0
1656304200000|2022-06-27 04:30:00|41263|41223|41262.6|41222.6|41302.8|41262.8|41258|41218|8
1656304500000|2022-06-27 04:35:00|41257.6|41217.6|41262.4|41222.4|41267.5|41227.5|41252.6|41212.6|0
1656304800000|2022-06-27 04:40:00|41262.3|41222.3|41282|41242|41287|41247|41262.3|41222.3|0
1656305100000|2022-06-27 04:45:00|41281.9|41241.9|41276.8|41236.8|41286.9|41246.9|41276.8|41236.8|0
1656305400000|2022-06-27 04:50:00|41276.7|41236.7|41281.6|41241.6|41296.6|41256.6|41276.6|41236.6|0
1656305700000|2022-06-27 04:55:00|41281.5|41241.5|41261.3|41221.3|41291.3|41251.3|41261.3|41221.3|0
1656306000000|2022-06-27 05:00:00|41266.3|41226.3|41311|41271|41316|41276|41246.4|41206.4|9
1656306300000|2022-06-27 05:05:00|41310.9|41270.9|41325.4|41285.4|41330.7|41290.7|41305.7|41265.7|6
1656306600000|2022-06-27 05:10:00|41325.5|41285.5|41345.2|41305.2|41350.3|41310.3|41320.5|41280.5|1
1656306900000|2022-06-27 05:15:00|41350.2|41310.2|41334.9|41294.9|41350.2|41310.2|41300|41260|6
1656307200000|2022-06-27 05:20:00|41334.8|41294.8|41319.6|41279.6|41354.7|41314.7|41319.6|41279.6|0
1656307500000|2022-06-27 05:25:00|41329.5|41289.5|41339.3|41299.3|41354.4|41314.4|41329.5|41289.5|2
1656307800000|2022-06-27 05:30:00|41339.4|41299.4|41279.1|41239.1|41339.4|41299.4|41279.1|41239.1|4
1656308100000|2022-06-27 05:35:00|41284.1|41244.1|41343.7|41303.7|41343.7|41303.7|41284.1|41244.1|2
1656308400000|2022-06-27 05:40:00|41353.7|41313.7|41333.5|41293.5|41353.7|41313.7|41318.5|41278.5|3
1656308700000|2022-06-27 05:45:00|41338.5|41298.5|41368.2|41328.2|41373.2|41333.2|41308.5|41268.5|28
1656309000000|2022-06-27 05:50:00|41368.3|41328.3|41343.2|41303.2|41383.4|41343.4|41318.2|41278.2|8
1656309300000|2022-06-27 05:55:00|41343.1|41303.1|41342.8|41302.8|41357.8|41317.8|41323|41283|0
1656309600000|2022-06-27 06:00:00|41352.8|41312.8|41337.6|41297.6|41372.9|41332.9|41332.7|41292.7|0
1656309900000|2022-06-27 06:05:00|41327.6|41287.6|41317.5|41277.5|41337.4|41297.4|41307.6|41267.6|1
1656310200000|2022-06-27 06:10:00|41327.5|41287.5|41347.2|41307.2|41357.2|41317.2|41322.2|41282.2|0
1656310500000|2022-06-27 06:15:00|41342.2|41302.2|41321.8|41281.8|41342.2|41302.2|41311.9|41271.9|2
1656310800000|2022-06-27 06:20:00|41316.9|41276.9|41331.6|41291.6|41331.8|41291.8|41312|41272|1
1656311100000|2022-06-27 06:25:00|41326.7|41286.7|41316.3|41276.3|41326.7|41286.7|41281.7|41241.7|58
1656311400000|2022-06-27 06:30:00|41321.3|41281.3|41336|41296|41341.2|41301.2|41306.3|41266.3|11
1656311700000|2022-06-27 06:35:00|41331.1|41291.1|41315.9|41275.9|41331.1|41291.1|41310.9|41270.9|10
1656312000000|2022-06-27 06:40:00|41315.8|41275.8|41355.6|41315.6|41355.7|41315.7|41310.8|41270.8|0
1656312300000|2022-06-27 06:45:00|41355.5|41315.5|41315.4|41275.4|41365.6|41315.6|41315.3|41275.3|3
1656312600000|2022-06-27 06:50:00|41315.3|41275.3|41310.2|41270.2|41325.3|41275.3|41290.3|41245.3|2
1656312900000|2022-06-27 06:55:00|41310.1|41270.1|41300|41260|41324.9|41284.9|41300|41260|2
1656313200000|2022-06-27 07:00:00|41299.9|41259.9|41294.8|41254.8|41309.8|41269.8|41289.9|41249.9|12
1656313500000|2022-06-27 07:05:00|41294.7|41254.7|41329.6|41289.6|41329.6|41289.6|41284.6|41244.6|28
1656313800000|2022-06-27 07:10:00|41334.6|41294.6|41344.2|41304.2|41364.3|41324.3|41329.3|41289.3|13
1656314100000|2022-06-27 07:15:00|41339.2|41299.2|41378.8|41338.8|41399.1|41359.1|41339.2|41299.2|17
1656314400000|2022-06-27 07:20:00|41373.8|41333.8|41338.7|41298.7|41378.8|41338.8|41338.7|41298.7|2
1656314700000|2022-06-27 07:25:00|41343.6|41303.6|41398.5|41358.5|41408.5|41368.5|41328.8|41288.8|11
1656315000000|2022-06-27 07:30:00|41403.4|41363.4|41413.2|41373.2|41428.4|41388.4|41378.5|41338.5|2
1656315300000|2022-06-27 07:35:00|41413.1|41373.1|41352.7|41312.7|41413.1|41373.1|41343.1|41303.1|0
1656315600000|2022-06-27 07:40:00|41352.8|41312.8|41352.6|41312.6|41382.8|41342.8|41347.9|41307.9|3
1656315900000|2022-06-27 07:45:00|41352.5|41312.5|41337.4|41297.4|41367.4|41327.4|41332.5|41292.5|3
1656316200000|2022-06-27 07:50:00|41332.5|41292.5|41332.5|41292.5|41347.5|41307.5|41297.5|41257.5|21
1656316500000|2022-06-27 07:55:00|41332.4|41292.4|41317.3|41277.3|41342.4|41302.4|41297.6|41257.6|28
1656316800000|2022-06-27 08:00:00|41317.4|41277.4|41262.3|41222.3|41322.3|41282.3|41262.3|41222.3|17
1656317100000|2022-06-27 08:05:00|41272.2|41232.2|41312|41272|41317|41277|41272.2|41232.2|25
1656317400000|2022-06-27 08:10:00|41312.1|41272.1|41311.8|41271.8|41321.8|41281.8|41306.9|41266.9|10
1656317700000|2022-06-27 08:15:00|41306.8|41266.8|41361.6|41321.6|41361.6|41321.6|41301.8|41261.8|20
1656318000000|2022-06-27 08:20:00|41366.6|41326.6|41361.5|41321.5|41396.5|41356.5|41351.5|41311.5|25
1656318300000|2022-06-27 08:25:00|41361.4|41321.4|41361.3|41321.3|41366.2|41326.2|41326.5|41286.5|9
1656318600000|2022-06-27 08:30:00|41366.3|41326.3|41461|41421|41471|41431|41361.3|41321.3|26
1656318900000|2022-06-27 08:35:00|41460.9|41420.9|41445.8|41405.8|41465.8|41425.8|41440.9|41400.9|3
1656319200000|2022-06-27 08:40:00|41440.9|41400.9|41430.8|41390.8|41445.7|41405.7|41430.8|41390.8|3
1656319500000|2022-06-27 08:45:00|41430.9|41390.9|41450.5|41410.5|41460.8|41420.8|41425.6|41385.6|57
1656319800000|2022-06-27 08:50:00|41445.5|41405.5|41390.4|41350.4|41455.4|41415.4|41385.4|41345.4|62
1656320100000|2022-06-27 08:55:00|41395.3|41355.3|41400.1|41360.1|41420.3|41380.3|41390.3|41350.3|9
1656320400000|2022-06-27 09:00:00|41405.2|41365.2|41449.4|41409.4|41464.9|41424.9|41405.2|41365.2|117
1656320700000|2022-06-27 09:05:00|41444.5|41404.5|41399.1|41359.1|41444.5|41404.5|41399.1|41359.1|34
1656321000000|2022-06-27 09:10:00|41404|41364|41418.9|41378.9|41429|41389|41399|41359|38
1656321300000|2022-06-27 09:15:00|41418.8|41378.8|41423.5|41383.5|41423.9|41383.9|41408.7|41368.7|46
1656321600000|2022-06-27 09:20:00|41418.5|41378.5|41438.3|41398.3|41468.2|41428.2|41408.5|41368.5|138
1656321900000|2022-06-27 09:25:00|41438.4|41398.4|41378|41338|41453.2|41413.2|41378|41338|101
1656322200000|2022-06-27 09:30:00|41373|41333|41372.9|41332.9|41427.7|41387.7|41368.1|41328.1|46
1656322500000|2022-06-27 09:35:00|41368|41328|41387.8|41347.8|41397.8|41357.8|41337.8|41297.8|80
1656322800000|2022-06-27 09:40:00|41392.7|41352.7|41377.3|41337.3|41392.7|41352.7|41362.7|41322.7|55
1656323100000|2022-06-27 09:45:00|41377.4|41337.4|41347.2|41307.2|41382.3|41342.3|41347.2|41307.2|79
1656323400000|2022-06-27 09:50:00|41347.3|41307.3|41431.8|41391.8|41431.9|41391.9|41327.4|41287.4|100
1656323700000|2022-06-27 09:55:00|41426.9|41386.9|41367|41327|41431.8|41391.8|41367|41327|26
1656324000000|2022-06-27 10:00:00|41366.9|41326.9|41461|41421|41461.1|41421.1|41361.7|41321.7|46
1656324300000|2022-06-27 10:05:00|41456|41416|41436|41396|41456|41416|41411.3|41371.3|35
1656324600000|2022-06-27 10:10:00|41431.1|41391.1|41395.7|41355.7|41470.9|41430.9|41395.7|41355.7|123
1656324900000|2022-06-27 10:15:00|41405.6|41365.6|41380.3|41340.3|41405.6|41365.6|41345.6|41305.6|13
1656325200000|2022-06-27 10:20:00|41390.2|41350.2|41459.8|41419.8|41474.9|41434.9|41390.2|41350.2|13
1656325500000|2022-06-27 10:25:00|41464.7|41424.7|41474.6|41434.6|41479.8|41439.8|41459.9|41419.9|30
1656325800000|2022-06-27 10:30:00|41469.6|41429.6|41469.6|41429.6|41479.7|41439.7|41469.4|41429.4|16
1656326100000|2022-06-27 10:35:00|41469.7|41429.7|41593.6|41553.6|41598.7|41558.7|41464.5|41424.5|69
1656326400000|2022-06-27 10:40:00|41593.5|41553.5|41598.2|41558.2|41608.3|41568.3|41573.4|41533.4|57
1656326700000|2022-06-27 10:45:00|41598.3|41558.3|41592.8|41552.8|41608.1|41568.1|41568.1|41528.1|41
1656327000000|2022-06-27 10:50:00|41587.8|41547.8|41582.9|41542.9|41587.9|41547.9|41562.6|41522.6|99
1656327300000|2022-06-27 10:55:00|41582.8|41542.8|41473.4|41433.4|41582.8|41542.8|41473.4|41433.4|25
1656327600000|2022-06-27 11:00:00|41478.3|41438.3|41423.2|41383.2|41483.3|41443.3|41423.2|41383.2|25
1656327900000|2022-06-27 11:05:00|41423.3|41383.3|41432.9|41392.9|41433.2|41393.2|41398.2|41358.2|4
1656328200000|2022-06-27 11:10:00|41432.8|41392.8|41422.9|41382.9|41437.9|41397.9|41402.9|41362.9|36
1656328500000|2022-06-27 11:15:00|41427.8|41387.8|41417.7|41377.7|41442.6|41402.6|41407.7|41367.7|9
1656328800000|2022-06-27 11:20:00|41412.7|41372.7|41372.6|41332.6|41412.7|41372.7|41367.6|41327.6|16
1656329100000|2022-06-27 11:25:00|41372.5|41332.5|41302.2|41262.2|41372.5|41332.5|41302.2|41262.2|11
1656329400000|2022-06-27 11:30:00|41307.3|41267.3|41361.7|41321.7|41381.7|41341.7|41307.3|41267.3|149
1656329700000|2022-06-27 11:35:00|41356.8|41316.8|41391.4|41351.4|41411.6|41371.6|41356.8|41316.8|15
1656330000000|2022-06-27 11:40:00|41396.4|41356.4|41416.3|41376.3|41421.3|41381.3|41391.5|41351.5|3
1656330300000|2022-06-27 11:45:00|41421.3|41381.3|41431|41391|41440.8|41400.8|41406.2|41366.2|42
1656330600000|2022-06-27 11:50:00|41435.9|41395.9|41350.8|41310.8|41435.9|41395.9|41335.9|41295.9|98
1656330900000|2022-06-27 11:55:00|41355.9|41315.9|41310.8|41270.8|41355.9|41315.9|41290.8|41250.8|57
1656331200000|2022-06-27 12:00:00|41310.7|41270.7|41275.5|41235.5|41310.7|41270.7|41265.7|41225.7|22
1656331500000|2022-06-27 12:05:00|41280.4|41240.4|41315.4|41275.4|41315.4|41275.4|41260.4|41220.4|24
1656331800000|2022-06-27 12:10:00|41315.3|41275.3|41325.2|41285.2|41350.1|41310.1|41305.2|41265.2|38
1656332100000|2022-06-27 12:15:00|41325.1|41285.1|41364.8|41324.8|41364.9|41324.9|41315.3|41275.3|13
1656332400000|2022-06-27 12:20:00|41365|41325|41389.5|41349.5|41394.5|41354.5|41365|41325|14
1656332700000|2022-06-27 12:25:00|41384.5|41344.5|41444.6|41404.6|41479.6|41439.6|41369.6|41329.6|72
1656333000000|2022-06-27 12:30:00|41444.5|41404.5|41384.1|41344.1|41449.5|41409.5|41374.3|41334.3|35
1656333300000|2022-06-27 12:35:00|41389.1|41349.1|41349.8|41309.8|41389.3|41349.3|41299.9|41259.9|76
1656333600000|2022-06-27 12:40:00|41349.7|41309.7|41413.7|41373.7|41438.8|41398.8|41324.9|41284.9|37
1656336600000|2022-06-27 13:30:00|41440.6|41400.6|41259.7|41219.7|41470.9|41430.9|41189.8|41149.8|748
1656336900000|2022-06-27 13:35:00|41269.6|41229.6|41059.8|41019.8|41274.6|41234.6|41019.7|40979.7|400
1656337200000|2022-06-27 13:40:00|41059.9|41019.9|40984.2|40944.2|41094.4|41054.4|40979.3|40939.3|211
1656337500000|2022-06-27 13:45:00|40984.3|40944.3|40875.1|40835.1|41079.6|41039.6|40830.7|40790.7|485
1656337800000|2022-06-27 13:50:00|40870.2|40830.2|40935.6|40895.6|40945.2|40905.2|40840.3|40800.3|471
1656338100000|2022-06-27 13:55:00|40930.7|40890.7|40946.8|40906.8|40986.2|40946.2|40877.2|40837.2|212
1656338400000|2022-06-27 14:00:00|40946.7|40906.7|41001.4|40961.4|41086.5|41046.5|40912.7|40872.7|404
1656338700000|2022-06-27 14:05:00|41001.3|40961.3|41021.4|40981.4|41081.5|41041.5|40971.5|40931.5|169
1656339000000|2022-06-27 14:10:00|41026.3|40986.3|41066.8|41026.8|41116.3|41076.3|41006.7|40966.7|195
1656339300000|2022-06-27 14:15:00|41067|41027|41036.6|40996.6|41076.7|41036.7|40926.7|40886.7|428
1656339600000|2022-06-27 14:20:00|41026.6|40986.6|41175.9|41135.9|41196|41156|41026.6|40986.6|320
1656339900000|2022-06-27 14:25:00|41175.8|41135.8|41225.8|41185.8|41225.8|41185.8|41116.8|41076.8|337
1656340200000|2022-06-27 14:30:00|41215.9|41175.9|41296.3|41256.3|41311.4|41271.4|41176.2|41136.2|363
1656340500000|2022-06-27 14:35:00|41296.5|41256.5|41206.1|41166.1|41311.4|41271.4|41201.1|41161.1|533
1656340800000|2022-06-27 14:40:00|41206.2|41166.2|41376.8|41336.8|41392.4|41352.4|41206.2|41166.2|381
1656341100000|2022-06-27 14:45:00|41371.7|41331.7|41405.5|41365.5|41435.3|41395.3|41321.4|41281.4|437
1656341400000|2022-06-27 14:50:00|41405.6|41365.6|41444.5|41404.5|41525.2|41485.2|41370.3|41330.3|500
1656341700000|2022-06-27 14:55:00|41444.6|41404.6|41439.1|41399.1|41519.4|41479.4|41419.5|41379.5|315
1656342000000|2022-06-27 15:00:00|41434.3|41394.3|41333.9|41293.9|41434.3|41394.3|41328.9|41288.9|416
1656342300000|2022-06-27 15:05:00|41334|41294|41374.1|41334.1|41424.4|41384.4|41329.1|41289.1|420
1656342600000|2022-06-27 15:10:00|41379|41339|41413.9|41373.9|41439.2|41399.2|41369.2|41329.2|258
1656342900000|2022-06-27 15:15:00|41409|41369|41293.4|41253.4|41438.5|41398.5|41283.5|41243.5|378
1656343200000|2022-06-27 15:20:00|41298.3|41258.3|41357.4|41317.4|41372.3|41332.3|41277.7|41237.7|312
1656343500000|2022-06-27 15:25:00|41342.4|41302.4|41307.6|41267.6|41406.7|41366.7|41297.6|41257.6|271
1656343800000|2022-06-27 15:30:00|41312.5|41272.5|41287.4|41247.4|41347.5|41307.5|41267.4|41227.4|213
1656344100000|2022-06-27 15:35:00|41292.2|41252.2|41341.2|41301.2|41351.2|41311.2|41286.3|41246.3|271
1656344400000|2022-06-27 15:40:00|41341.3|41301.3|41286.4|41246.4|41421.3|41381.3|41286.4|41246.4|325
1656344700000|2022-06-27 15:45:00|41281.3|41241.3|41320.1|41280.1|41320.1|41280.1|41230.6|41190.6|251
1656345000000|2022-06-27 15:50:00|41325.1|41285.1|41274.8|41234.8|41330|41290|41269.8|41229.8|440
1656345300000|2022-06-27 15:55:00|41279.7|41239.7|41359.6|41319.6|41359.6|41319.6|41259.8|41219.8|168
1656345600000|2022-06-27 16:00:00|41354.7|41314.7|41434.6|41394.6|41439.7|41399.7|41354.7|41314.7|234
1656345900000|2022-06-27 16:05:00|41434.7|41394.7|41464.2|41424.2|41489.7|41449.7|41399.7|41359.7|227
1656346200000|2022-06-27 16:10:00|41464.1|41424.1|41423.5|41383.5|41503.8|41463.8|41403.5|41363.5|243
1656346500000|2022-06-27 16:15:00|41418.3|41378.3|41423|41383|41453.1|41413.1|41383.5|41343.5|244
1656346800000|2022-06-27 16:20:00|41423.1|41383.1|41377.8|41337.8|41432.9|41392.9|41367.9|41327.9|211
1656347100000|2022-06-27 16:25:00|41378|41338|41468.1|41428.1|41478|41438|41358|41318|203
1656347400000|2022-06-27 16:30:00|41473|41433|41422.6|41382.6|41482.8|41442.8|41417.5|41377.5|246
1656347700000|2022-06-27 16:35:00|41407.6|41367.6|41467.1|41427.1|41467.2|41427.2|41372.7|41332.7|290
1656348000000|2022-06-27 16:40:00|41462.2|41422.2|41577.3|41537.3|41577.4|41537.4|41452.1|41412.1|455
1656348300000|2022-06-27 16:45:00|41582.2|41542.2|41572|41532|41602.1|41562.1|41542|41502|259
1656348600000|2022-06-27 16:50:00|41592|41552|41626.6|41586.6|41676.6|41636.6|41576.6|41536.6|303
1656348900000|2022-06-27 16:55:00|41626.5|41586.5|41636.6|41596.6|41666.6|41626.6|41611.7|41571.7|516
1656349200000|2022-06-27 17:00:00|41636.7|41596.7|41560.8|41520.8|41656.3|41616.3|41551.1|41511.1|318
1656349500000|2022-06-27 17:05:00|41561|41521|41496|41456|41600.5|41560.5|41481.3|41441.3|275
1656349800000|2022-06-27 17:10:00|41495.8|41455.8|41455.9|41415.9|41496|41456|41445.8|41405.8|205
1656350100000|2022-06-27 17:15:00|41461|41421|41519.8|41479.8|41519.8|41479.8|41425.2|41385.2|221
1656350400000|2022-06-27 17:20:00|41534.8|41494.8|41484.6|41444.6|41564.8|41524.8|41469.6|41429.6|232
1656350700000|2022-06-27 17:25:00|41484.4|41444.4|41474.7|41434.7|41494.4|41454.4|41430|41390|427
1656351000000|2022-06-27 17:30:00|41474.9|41434.9|41454.5|41414.5|41504.7|41464.7|41454.3|41414.3|207
1656351300000|2022-06-27 17:35:00|41454.3|41414.3|41398.7|41358.7|41459.3|41419.3|41343.9|41303.9|349
1656351600000|2022-06-27 17:40:00|41393.7|41353.7|41414|41374|41443.7|41403.7|41383.8|41343.8|355
1656351900000|2022-06-27 17:45:00|41428.7|41388.7|41373|41333|41473.8|41433.8|41373|41333|251
1656352200000|2022-06-27 17:50:00|41373.2|41333.2|41393.9|41353.9|41408.8|41368.8|41369.4|41329.4|394
1656352500000|2022-06-27 17:55:00|41388.7|41348.7|41372.5|41332.5|41397.7|41357.7|41333.8|41293.8|101
1656352800000|2022-06-27 18:00:00|41372.7|41332.7|41461.6|41421.6|41481.4|41441.4|41372.7|41332.7|467
1656353100000|2022-06-27 18:05:00|41466.6|41426.6|41436.5|41396.5|41481.4|41441.4|41396.9|41356.9|679
1656353400000|2022-06-27 18:10:00|41441.3|41401.3|41409|41369|41521.9|41481.9|41409|41369|635
1656353700000|2022-06-27 18:15:00|41413.9|41373.9|41446|41366|41522|41482|41387.1|41341|567
1656374400000|2022-06-28 00:00:00|41446.5|41326.5|41476.7|41436.7|41527.3|41487.1|41347.3|41258.3|45
1656374700000|2022-06-28 00:05:00|41476.8|41436.8|41482.9|41442.9|41536.3|41496.3|41476.8|41426.6|20
1656375000000|2022-06-28 00:10:00|41482.8|41442.8|41476.4|41436.4|41527.1|41487.1|41476.2|41436.2|32
1656375300000|2022-06-28 00:15:00|41476.3|41436.3|41475.8|41435.8|41486.3|41446.3|41466.1|41426.1|3
1656375600000|2022-06-28 00:20:00|41475.7|41435.7|41446.2|41406.2|41485.7|41445.7|41441.4|41401.4|19
1656375900000|2022-06-28 00:25:00|41441.4|41401.4|41476.4|41436.4|41486|41446|41436.4|41396.4|1
1656376200000|2022-06-28 00:30:00|41481.2|41441.2|41480.9|41440.9|41486.2|41446.2|41476.1|41436.1|0
1656376500000|2022-06-28 00:35:00|41485.7|41445.7|41485.3|41445.3|41490.5|41450.5|41460.6|41420.6|11
1656376800000|2022-06-28 00:40:00|41485.5|41445.5|41490.1|41450.1|41495.1|41455.1|41475.3|41435.3|4
1656377100000|2022-06-28 00:45:00|41490|41450|41489.1|41449.1|41499.8|41459.8|41469.2|41429.2|4
1656377400000|2022-06-28 00:50:00|41498.7|41458.7|41433.7|41393.7|41498.7|41458.7|41433.5|41393.5|2
1656377700000|2022-06-28 00:55:00|41424|41384|41418.2|41378.2|41428.5|41388.5|41413.5|41373.5|0
1656378000000|2022-06-28 01:00:00|41413.2|41373.2|41447.6|41407.6|41453.4|41413.4|41413.2|41373.2|6
1656378300000|2022-06-28 01:05:00|41442.8|41402.8|41417.4|41377.4|41447.6|41407.6|41412.4|41372.4|6
1656378600000|2022-06-28 01:10:00|41422.4|41382.4|41466.7|41426.7|41476.9|41436.9|41422.1|41382.1|11
1656378900000|2022-06-28 01:15:00|41461.7|41421.7|41490.9|41450.9|41505.7|41465.7|41461.7|41421.7|5
1656379200000|2022-06-28 01:20:00|41495.7|41455.7|41514.7|41474.7|41524.4|41484.4|41486.1|41446.1|7
1656379500000|2022-06-28 01:25:00|41525.1|41485.1|41499.7|41459.7|41525.1|41485.1|41494.7|41454.7|3
1656379800000|2022-06-28 01:30:00|41494.5|41454.5|41499|41459|41499.1|41459.1|41469.6|41429.6|1
1656380100000|2022-06-28 01:35:00|41498.9|41458.9|41518.8|41478.8|41518.8|41478.8|41498.9|41458.9|1
1656380400000|2022-06-28 01:40:00|41519|41479|41534.3|41494.3|41534.4|41494.4|41519|41479|21
1656380700000|2022-06-28 01:45:00|41533.9|41493.9|41534.4|41494.4|41534.5|41494.5|41524.3|41484.3|13
1656381000000|2022-06-28 01:50:00|41529.2|41489.2|41559.2|41519.2|41559.4|41519.4|41529|41489|16
1656381300000|2022-06-28 01:55:00|41569|41529|41543.7|41503.7|41569|41529|41543.7|41503.7|0
1656381600000|2022-06-28 02:00:00|41538.9|41498.9|41568.1|41528.1|41587.7|41547.7|41538.9|41498.9|3
1656381900000|2022-06-28 02:05:00|41568.3|41528.3|41573.2|41533.2|41578.2|41538.2|41558.4|41518.4|0
1656382200000|2022-06-28 02:10:00|41582.8|41542.8|41558.2|41518.2|41592.4|41552.4|41558|41518|2
1656382500000|2022-06-28 02:15:00|41558.1|41518.1|41518.3|41478.3|41558.1|41518.1|41518.3|41478.3|0
1656382800000|2022-06-28 02:20:00|41517.9|41477.9|41512.5|41472.5|41517.9|41477.9|41507.7|41467.7|2
1656383100000|2022-06-28 02:25:00|41512.4|41472.4|41522.2|41482.2|41522.3|41482.3|41502.2|41462.2|8
1656383400000|2022-06-28 02:30:00|41522.4|41482.4|41521.8|41481.8|41532.4|41492.4|41512.2|41472.2|3
1656383700000|2022-06-28 02:35:00|41522|41482|41521.9|41481.9|41526.8|41486.8|41516.7|41476.7|46
1656384000000|2022-06-28 02:40:00|41526.7|41486.7|41541.3|41501.3|41541.4|41501.4|41526.7|41486.7|3
1656384300000|2022-06-28 02:45:00|41546.1|41506.1|41561.6|41521.6|41561.7|41521.7|41541.2|41501.2|0
1656384600000|2022-06-28 02:50:00|41561.8|41521.8|41596.2|41556.2|41611.6|41571.6|41561.8|41521.8|0
1656384900000|2022-06-28 02:55:00|41595.9|41555.9|41600.7|41560.7|41606|41566|41595.9|41555.9|0
1656385200000|2022-06-28 03:00:00|41600.5|41560.5|41605.7|41565.7|41615.6|41575.6|41595.7|41555.7|0
1656385500000|2022-06-28 03:05:00|41605.6|41565.6|41605|41565|41605.6|41565.6|41605|41565|2
1656385800000|2022-06-28 03:10:00|41600.2|41560.2|41579.8|41539.8|41605.2|41565.2|41579.8|41539.8|0
1656386100000|2022-06-28 03:15:00|41580|41540|41598.9|41558.9|41603.8|41563.8|41579.8|41539.8|4
1656386400000|2022-06-28 03:20:00|41603.7|41563.7|41599.1|41559.1|41603.9|41563.9|41588.9|41548.9|18
1656386700000|2022-06-28 03:25:00|41598.9|41558.9|41608.4|41568.4|41618.2|41578.2|41588.8|41548.8|20
1656387000000|2022-06-28 03:30:00|41603.6|41563.6|41612.9|41572.9|41613|41573|41602.9|41562.9|45
1656387300000|2022-06-28 03:35:00|41617.7|41577.7|41627.5|41587.5|41627.5|41587.5|41617.6|41577.6|0
1656387600000|2022-06-28 03:40:00|41627.4|41587.4|41623.1|41583.1|41628.4|41588.4|41623.1|41583.1|40
1656387900000|2022-06-28 03:45:00|41623|41583|41612.6|41572.6|41628|41588|41612.6|41572.6|0
1656388200000|2022-06-28 03:50:00|41613|41573|41612.8|41572.8|41617.8|41577.8|41612.8|41572.8|1
1656388500000|2022-06-28 03:55:00|41612.7|41572.7|41612.5|41572.5|41617.2|41577.2|41612.4|41572.4|1
1656388800000|2022-06-28 04:00:00|41612.4|41572.4|41612.3|41572.3|41617.2|41577.2|41612.3|41572.3|0
1656389100000|2022-06-28 04:05:00|41612.2|41572.2|41616.8|41576.8|41616.8|41576.8|41612|41572|0
1656389400000|2022-06-28 04:10:00|41612|41572|41626.8|41586.8|41626.9|41586.9|41611.9|41571.9|6
1656389700000|2022-06-28 04:15:00|41627|41587|41641.1|41601.1|41646.3|41606.3|41627|41587|8
1656390000000|2022-06-28 04:20:00|41641|41601|41636|41596|41641|41601|41636|41596|2
1656390300000|2022-06-28 04:25:00|41635.9|41595.9|41640.6|41600.6|41640.6|41600.6|41635.8|41595.8|0
1656390600000|2022-06-28 04:30:00|41635.8|41595.8|41659.5|41619.5|41664.3|41624.3|41635.8|41595.8|14
1656390900000|2022-06-28 04:35:00|41659.4|41619.4|41664.4|41624.4|41679.2|41639.2|41659.4|41619.4|60
1656391200000|2022-06-28 04:40:00|41664.2|41624.2|41659|41619|41664.4|41624.4|41654.2|41614.2|0
1656391500000|2022-06-28 04:45:00|41658.9|41618.9|41673.5|41633.5|41673.5|41633.5|41654.1|41614.1|13
1656391800000|2022-06-28 04:50:00|41673.7|41633.7|41683.7|41643.7|41693.8|41653.8|41673.7|41633.7|16
1656392100000|2022-06-28 04:55:00|41678.4|41638.4|41683.9|41643.9|41693.9|41653.9|41655.1|41615.1|17
1656392400000|2022-06-28 05:00:00|41683.8|41643.8|41679|41639|41693.4|41653.4|41674|41634|5
1656392700000|2022-06-28 05:05:00|41674.2|41634.2|41674.2|41634.2|41684.2|41644.2|41663.8|41623.8|0
1656393000000|2022-06-28 05:10:00|41674.4|41634.4|41683.7|41643.7|41689.1|41649.1|41664.3|41624.3|0
1656393300000|2022-06-28 05:15:00|41678.9|41638.9|41683.5|41643.5|41684|41644|41668.6|41628.6|1
1656393600000|2022-06-28 05:20:00|41683.7|41643.7|41678.7|41638.7|41683.7|41643.7|41663.3|41623.3|0
1656393900000|2022-06-28 05:25:00|41678.6|41638.6|41673.6|41633.6|41683.3|41643.3|41673.5|41633.5|1
1656394200000|2022-06-28 05:30:00|41673.9|41633.9|41658.4|41618.4|41688.6|41648.6|41653.3|41613.3|114
1656394500000|2022-06-28 05:35:00|41668.2|41628.2|41607.9|41567.9|41668.2|41628.2|41598.2|41558.2|6
1656394800000|2022-06-28 05:40:00|41603.1|41563.1|41608.1|41568.1|41627.8|41587.8|41602.9|41562.9|2
1656395100000|2022-06-28 05:45:00|41618.3|41578.3|41627.4|41587.4|41627.7|41587.7|41612.9|41572.9|1
1656395400000|2022-06-28 05:50:00|41622.6|41582.6|41632.6|41592.6|41632.7|41592.7|41622.5|41582.5|0
1656395700000|2022-06-28 05:55:00|41637.4|41597.4|41648.3|41608.3|41667.9|41627.9|41637.4|41597.4|6
1656396000000|2022-06-28 06:00:00|41648.2|41608.2|41678|41638|41682.8|41642.8|41643.4|41603.4|2
1656396300000|2022-06-28 06:05:00|41677.8|41637.8|41678.2|41638.2|41698|41658|41672.9|41632.9|12
1656396600000|2022-06-28 06:10:00|41683|41643|41710.5|41670.5|41715.8|41675.8|41652.6|41612.6|16
1656396900000|2022-06-28 06:15:00|41705.7|41665.7|41695.7|41655.7|41715.7|41675.7|41690.7|41650.7|0
1656397200000|2022-06-28 06:20:00|41690.5|41650.5|41700.5|41660.5|41710.4|41670.4|41685.7|41645.7|14
1656397500000|2022-06-28 06:25:00|41700.4|41660.4|41715.4|41675.4|41720.4|41680.4|41690.4|41650.4|3
1656397800000|2022-06-28 06:30:00|41715.6|41675.6|41694.7|41654.7|41715.6|41675.6|41685|41645|8
1656398100000|2022-06-28 06:35:00|41699.5|41659.5|41699.9|41659.9|41699.9|41659.9|41684.8|41644.8|0
1656398400000|2022-06-28 06:40:00|41700.1|41660.1|41709.9|41669.9|41720.3|41680.3|41690.1|41650.1|8
1656398700000|2022-06-28 06:45:00|41705.1|41665.1|41700.8|41660.8|41710.5|41670.5|41680|41640|3
1656399000000|2022-06-28 06:50:00|41705.6|41665.6|41731|41691|41735.8|41695.8|41690.5|41650.5|17
1656399300000|2022-06-28 06:55:00|41730.8|41690.8|41684.8|41644.8|41735.3|41695.3|41675.4|41635.4|1
1656399600000|2022-06-28 07:00:00|41680.1|41640.1|41724.4|41684.4|41729.4|41689.4|41679.8|41639.8|21
1656399900000|2022-06-28 07:05:00|41719.4|41679.4|41694.8|41654.8|41719.4|41679.4|41694.8|41654.8|9
1656400200000|2022-06-28 07:10:00|41690|41650|41708.9|41668.9|41724.7|41684.7|41669.2|41629.2|17
1656400500000|2022-06-28 07:15:00|41699.3|41659.3|41689.1|41649.1|41704|41664|41679.1|41639.1|7
1656400800000|2022-06-28 07:20:00|41689|41649|41658.4|41618.4|41708.9|41668.9|41644.1|41604.1|41
1656401100000|2022-06-28 07:25:00|41658.3|41618.3|41628.4|41588.4|41668.1|41628.1|41628.4|41588.4|16
1656401400000|2022-06-28 07:30:00|41628.3|41588.3|41637.6|41597.6|41638|41598|41597.8|41557.8|46
1656401700000|2022-06-28 07:35:00|41632.6|41592.6|41602.6|41562.6|41648|41608|41597.9|41557.9|54
1656402000000|2022-06-28 07:40:00|41602.9|41562.9|41592.1|41552.1|41602.9|41562.9|41562.7|41522.7|23
1656402300000|2022-06-28 07:45:00|41587.4|41547.4|41557.4|41517.4|41587.4|41547.4|41532|41492|17
1656402600000|2022-06-28 07:50:00|41557.1|41517.1|41566.9|41526.9|41577.1|41537.1|41552|41512|1
1656402900000|2022-06-28 07:55:00|41557.3|41517.3|41566.6|41526.6|41571.5|41531.5|41547|41507|5
1656403200000|2022-06-28 08:00:00|41567.1|41527.1|41586.4|41546.4|41611.2|41571.2|41566.9|41526.9|0
1656403500000|2022-06-28 08:05:00|41576.6|41536.6|41566.6|41526.6|41601|41561|41566.6|41526.6|31
1656403800000|2022-06-28 08:10:00|41566.4|41526.4|41601.1|41561.1|41621|41581|41566.4|41526.4|33
1656404100000|2022-06-28 08:15:00|41601.3|41561.3|41586.1|41546.1|41601.3|41561.3|41581.4|41541.4|23
1656404400000|2022-06-28 08:20:00|41586.3|41546.3|41560.9|41520.9|41591.3|41551.3|41560.9|41520.9|1
1656404700000|2022-06-28 08:25:00|41570.6|41530.6|41575.9|41535.9|41590.2|41550.2|41551.1|41511.1|44
1656405000000|2022-06-28 08:30:00|41571.1|41531.1|41570.1|41530.1|41580.6|41540.6|41560.6|41520.6|20
1656405300000|2022-06-28 08:35:00|41575.3|41535.3|41594.4|41554.4|41594.4|41554.4|41574.8|41534.8|14
1656405600000|2022-06-28 08:40:00|41589.4|41549.4|41604.9|41564.9|41604.9|41564.9|41579.3|41539.3|48
1656405900000|2022-06-28 08:45:00|41604.6|41564.6|41599.6|41559.6|41629|41589|41599.6|41559.6|7
1656406200000|2022-06-28 08:50:00|41604.6|41564.6|41604.6|41564.6|41629.6|41574.7|41594.7|41549.6|1
1656406500000|2022-06-28 08:55:00|41604.9|41564.9|41589.4|41549.4|41614.8|41574.8|41584.7|41544.7|14
1656406800000|2022-06-28 09:00:00|41594.4|41554.4|41609.6|41569.6|41624|41584|41594.4|41554.4|1
1656407100000|2022-06-28 09:05:00|41614.4|41574.4|41628.4|41588.4|41633.2|41593.2|41603.6|41563.6|4
1656407400000|2022-06-28 09:10:00|41628.6|41588.6|41647.9|41607.9|41652.7|41612.7|41628.6|41588.6|14
1656407700000|2022-06-28 09:15:00|41642.9|41602.9|41657.2|41617.2|41657.2|41617.2|41632.6|41592.6|32
1656408000000|2022-06-28 09:20:00|41656.9|41616.9|41646.7|41606.7|41666.8|41626.8|41641.9|41601.9|12
1656408300000|2022-06-28 09:25:00|41646.6|41606.6|41625.9|41585.9|41656.1|41616.1|41625.9|41585.9|9
1656408600000|2022-06-28 09:30:00|41620.9|41580.9|41625.9|41585.9|41636|41596|41606.1|41566.1|7
1656408900000|2022-06-28 09:35:00|41625.7|41585.7|41635.4|41595.4|41635.8|41595.8|41601.6|41561.6|59
1656409200000|2022-06-28 09:40:00|41630.7|41590.7|41605.4|41565.4|41635.4|41595.4|41600.7|41560.7|9
1656409500000|2022-06-28 09:45:00|41605.2|41565.2|41634.7|41594.7|41634.7|41594.7|41600.4|41560.4|25
1656409800000|2022-06-28 09:50:00|41634.6|41594.6|41655.4|41615.4|41659.8|41619.8|41634.6|41594.6|5
1656410100000|2022-06-28 09:55:00|41655.1|41615.1|41604.9|41564.9|41659.3|41619.3|41600.2|41560.2|7
1656410400000|2022-06-28 10:00:00|41600.2|41560.2|41624.9|41584.9|41624.9|41584.9|41595.2|41555.2|6
1656410700000|2022-06-28 10:05:00|41629.7|41589.7|41584.4|41544.4|41629.9|41589.9|41584.4|41544.4|5
1656411000000|2022-06-28 10:10:00|41584.2|41544.2|41588.7|41548.7|41589|41549|41549.1|41509.1|2
1656411300000|2022-06-28 10:15:00|41588.6|41548.6|41570.2|41530.2|41608.8|41568.8|41536.1|41496.1|41
1656411600000|2022-06-28 10:20:00|41574.9|41534.9|41584.7|41544.7|41594.6|41554.6|41560|41520|24
1656411900000|2022-06-28 10:25:00|41579.7|41539.7|41574.7|41534.7|41579.7|41539.7|41550.1|41510.1|2
1656412200000|2022-06-28 10:30:00|41574.9|41534.9|41569.9|41529.9|41589.4|41549.4|41569.5|41529.5|3
1656412500000|2022-06-28 10:35:00|41569.7|41529.7|41519.7|41479.7|41574.7|41534.7|41510|41470|6
1656412800000|2022-06-28 10:40:00|41519.4|41479.4|41448.4|41408.4|41519.7|41479.7|41448.2|41408.2|63
1656413100000|2022-06-28 10:45:00|41448.1|41408.1|41443.4|41403.4|41448.5|41408.5|41428.7|41388.7|26
1656413400000|2022-06-28 10:50:00|41443.7|41403.7|41428.2|41388.2|41448.4|41408.4|41418.1|41378.1|20
1656413700000|2022-06-28 10:55:00|41433.4|41393.4|41418.2|41378.2|41443.4|41403.4|41408.7|41368.7|20
1656414000000|2022-06-28 11:00:00|41417.9|41377.9|41418.2|41378.2|41418.3|41378.3|41397.4|41357.4|16
1656414300000|2022-06-28 11:05:00|41417.9|41377.9|41392.4|41352.4|41418.2|41378.2|41392.4|41352.4|9
1656414600000|2022-06-28 11:10:00|41397.2|41357.2|41407.7|41367.7|41412.5|41372.5|41392.4|41352.4|2
1656414900000|2022-06-28 11:15:00|41403|41363|41415.9|41375.9|41417.5|41377.5|41396.7|41356.7|43
1656415200000|2022-06-28 11:20:00|41416.4|41376.4|41415.9|41375.9|41416.8|41376.8|41406.2|41366.2|17
1656415500000|2022-06-28 11:25:00|41410.9|41370.9|41377.2|41337.2|41415.9|41375.9|41366.5|41326.5|14
1656415800000|2022-06-28 11:30:00|41376.7|41336.7|41385.9|41345.9|41385.9|41345.9|41365.7|41325.7|28
1656416100000|2022-06-28 11:35:00|41376.2|41336.2|41372|41332|41386.9|41346.9|41367|41327|54
1656416400000|2022-06-28 11:40:00|41371.7|41331.7|41331.5|41291.5|41371.7|41331.7|41287.6|41247.6|94
1656416700000|2022-06-28 11:45:00|41331.8|41291.8|41326.5|41286.5|41352|41312|41321.4|41281.4|13
1656417000000|2022-06-28 11:50:00|41321.8|41281.8|41315.5|41275.5|41331.5|41291.5|41271.7|41231.7|27
1656417300000|2022-06-28 11:55:00|41316|41276|41329.7|41289.7|41335.4|41295.4|41299.9|41259.9|7
1656417600000|2022-06-28 12:00:00|41334.4|41294.4|41328.7|41288.7|41344.1|41304.1|41314.4|41274.4|15
1656417900000|2022-06-28 12:05:00|41328.6|41288.6|41338.4|41298.4|41353.8|41313.8|41318.6|41278.6|3
1656418200000|2022-06-28 12:10:00|41343.1|41303.1|41280.3|41240.3|41368.1|41328.1|41280|41240|66
1656418500000|2022-06-28 12:15:00|41280|41240|41279.8|41239.8|41305.1|41265.1|41265.5|41225.5|67
1656418800000|2022-06-28 12:20:00|41284.5|41244.5|41298.5|41258.5|41333.3|41293.3|41264.4|41224.4|27
1656419100000|2022-06-28 12:25:00|41308.7|41268.7|41299|41259|41328.2|41288.2|41293.5|41253.5|18
1656419400000|2022-06-28 12:30:00|41299.3|41259.3|41327.1|41287.1|41367.8|41327.8|41299.3|41259.3|35
1656419700000|2022-06-28 12:35:00|41331.9|41291.9|41288.8|41248.8|41331.9|41291.9|41254.7|41214.7|103
1656420000000|2022-06-28 12:40:00|41293.5|41253.5|41374.1|41334.1|41388.3|41348.3|41283.7|41243.7|191
1656423000000|2022-06-28 13:30:00|41344.4|41304.4|41607.2|41567.2|41702.8|41662.8|41344.4|41304.4|1735
1656423300000|2022-06-28 13:35:00|41607.5|41567.5|41640|41600|41805.7|41765.7|41581.9|41541.9|714
1656423600000|2022-06-28 13:40:00|41649.7|41609.7|41843.4|41803.4|41864|41824|41557.2|41517.2|566
1656423900000|2022-06-28 13:45:00|41848.4|41808.4|42012.3|41972.3|42073.5|42033.5|41808.9|41768.9|644
1656424200000|2022-06-28 13:50:00|42011.7|41971.7|41877.1|41837.1|42055.1|42015.1|41807.1|41767.1|643
1656424500000|2022-06-28 13:55:00|41876.8|41836.8|41956|41916|41965.4|41925.4|41862|41822|796
1656424800000|2022-06-28 14:00:00|41960.7|41920.7|42035.2|41995.2|42099.9|42059.9|41950.1|41910.1|445
1656425100000|2022-06-28 14:05:00|42029.9|41989.9|42287.4|42247.4|42287.7|42247.7|41954.6|41914.6|583
1656425400000|2022-06-28 14:10:00|42292.4|42252.4|42295|42255|42392.9|42352.9|42234.5|42194.5|668
1656425700000|2022-06-28 14:15:00|42299.7|42259.7|42306.4|42266.4|42325.6|42285.6|42170.2|42130.2|399
1656426000000|2022-06-28 14:20:00|42311.4|42271.4|42230.9|42190.9|42361.7|42321.7|42156.8|42116.8|677
1656426300000|2022-06-28 14:25:00|42231.2|42191.2|42260.6|42220.6|42279.8|42239.8|42191.1|42151.1|317
1656426600000|2022-06-28 14:30:00|42260.9|42220.9|42107.4|42067.4|42281.2|42241.2|42083.1|42043.1|468
1656426900000|2022-06-28 14:35:00|42107.1|42067.1|42171.3|42131.3|42198.1|42158.1|42082.9|42042.9|293
1656427200000|2022-06-28 14:40:00|42175.7|42135.7|42141.6|42101.6|42194.6|42154.6|42081.5|42041.5|261
1656427500000|2022-06-28 14:45:00|42141.4|42101.4|42257.7|42217.7|42297.7|42257.7|42126.3|42086.3|268
1656427800000|2022-06-28 14:50:00|42262.4|42222.4|42213.6|42173.6|42287.6|42247.6|42208|42168|162
1656428100000|2022-06-28 14:55:00|42223.3|42183.3|42315.5|42275.5|42330.2|42290.2|42208.6|42168.6|426
1656428400000|2022-06-28 15:00:00|42315.8|42275.8|42173.7|42133.7|42415.9|42375.9|42148.7|42108.7|290
1656428700000|2022-06-28 15:05:00|42173.4|42133.4|42125.2|42085.2|42228.3|42188.3|42120.2|42080.2|184
1656429000000|2022-06-28 15:10:00|42124.9|42084.9|42217.6|42177.6|42312.7|42272.7|42115.2|42075.2|126
1656429300000|2022-06-28 15:15:00|42217.9|42177.9|42220.8|42180.8|42253.7|42213.7|42187.8|42147.8|685
1656429600000|2022-06-28 15:20:00|42235.3|42195.3|42077.4|42037.4|42245.3|42205.3|42057.1|42017.1|557
1656429900000|2022-06-28 15:25:00|42077.1|42037.1|42015.1|41975.1|42116.6|42076.6|42015.1|41975.1|162
1656430200000|2022-06-28 15:30:00|42010.4|41970.4|41980.7|41940.7|42055.1|42015.1|41970.3|41930.3|224
1656430500000|2022-06-28 15:35:00|41985.7|41945.7|41925.2|41885.2|41985.7|41945.7|41910.5|41870.5|235
1656430800000|2022-06-28 15:40:00|41934.6|41894.6|41974.1|41934.1|42043.4|42003.4|41934.6|41894.6|407
1656431100000|2022-06-28 15:45:00|41969.1|41929.1|42014.4|41974.4|42024.3|41984.3|41959.5|41919.5|268
1656431400000|2022-06-28 15:50:00|42019.1|41979.1|41858.6|41818.6|42019.4|41979.4|41858.6|41818.6|173
1656431700000|2022-06-28 15:55:00|41863.3|41823.3|41882.2|41842.2|41892.6|41852.6|41833.3|41793.3|114
1656432000000|2022-06-28 16:00:00|41877.2|41837.2|41919.9|41879.9|41920.5|41880.5|41841.3|41801.3|146
1656432300000|2022-06-28 16:05:00|41924.6|41884.6|41994.6|41954.6|42024.5|41984.5|41909.8|41869.8|189
1656432600000|2022-06-28 16:10:00|41989.6|41949.6|41959.7|41919.7|41999.6|41959.6|41939.4|41899.4|131
1656432900000|2022-06-28 16:15:00|41964.7|41924.7|41978.9|41938.9|42029.3|41989.3|41964.7|41924.7|181
1656433200000|2022-06-28 16:20:00|41979.2|41939.2|42075.6|42035.6|42080.6|42040.6|41978.9|41938.9|239
1656433500000|2022-06-28 16:25:00|42080.3|42040.3|42088.9|42048.9|42098.9|42058.9|42049.9|42009.9|187
1656433800000|2022-06-28 16:30:00|42079.5|42039.5|42093.6|42053.6|42112.9|42072.9|42059.5|42019.5|510
1656434100000|2022-06-28 16:35:00|42093.9|42053.9|42194|42154|42208.2|42168.2|42078.6|42038.6|300
1656434400000|2022-06-28 16:40:00|42189.3|42149.3|42113.1|42073.1|42219.2|42179.2|42108.4|42068.4|660
1656434700000|2022-06-28 16:45:00|42108.4|42068.4|42038.3|41998.3|42113.1|42073.1|41948.4|41908.4|215
1656435000000|2022-06-28 16:50:00|42033.6|41993.6|41968.1|41928.1|42063.6|42023.6|41958.1|41918.1|180
1656435300000|2022-06-28 16:55:00|41968|41928|41909|41869|42002.7|41962.7|41904.6|41864.6|253
1656435600000|2022-06-28 17:00:00|41914|41874|41897.9|41857.9|41943.5|41903.5|41890.8|41850.8|205
1656435900000|2022-06-28 17:05:00|41892.9|41852.9|41926.1|41886.1|41977.5|41937.5|41887.6|41847.6|132
1656436200000|2022-06-28 17:10:00|41921.4|41881.4|41899.4|41859.4|41960.2|41920.2|41869.7|41829.7|133
1656436500000|2022-06-28 17:15:00|41899.3|41859.3|41904.4|41864.4|41945.1|41905.1|41895.2|41855.2|128
1656436800000|2022-06-28 17:20:00|41899.4|41859.4|41885.1|41845.1|41933.1|41893.1|41864.4|41824.4|361
1656437100000|2022-06-28 17:25:00|41880.4|41840.4|41888.3|41848.3|41898|41858|41823.5|41783.5|179
1656437400000|2022-06-28 17:30:00|41893|41853|41873.1|41833.1|41947.6|41907.6|41863.1|41823.1|561
1656437700000|2022-06-28 17:35:00|41868.4|41828.4|41908.7|41868.7|41919.1|41879.1|41863.3|41823.3|186
1656438000000|2022-06-28 17:40:00|41898.7|41858.7|41951.3|41911.3|41956.7|41916.7|41894|41854|303
1656438300000|2022-06-28 17:45:00|41946.6|41906.6|41942.3|41902.3|41957.2|41917.2|41917.3|41877.3|242
1656438600000|2022-06-28 17:50:00|41942.6|41902.6|41953|41913|41967.7|41927.7|41912.6|41872.6|193
1656438900000|2022-06-28 17:55:00|41952.7|41912.7|42042.4|42002.4|42057.1|42017.1|41932.9|41892.9|238
1656439200000|2022-06-28 18:00:00|42042.7|42002.7|42017.5|41977.5|42071.2|42031.2|42002.8|41962.8|207
1656439500000|2022-06-28 18:05:00|42017.8|41977.8|41871.6|41831.6|42022.8|41982.8|41862.2|41822.2|376
1656439800000|2022-06-28 18:10:00|41876.3|41836.3|41888.5|41848.5|41942|41902|41824.5|41784.5|805
1656440100000|2022-06-28 18:15:00|41888.8|41848.8|41956.1|41876.1|41985.5|41931.2|41878.5|41838.5|611
1656460800000|2022-06-29 00:00:00|41966.4|41926.4|41961.4|41921.4|41982.6|41942.6|41908|41843.8|135
1656461100000|2022-06-29 00:05:00|41961.8|41921.8|42028.7|41988.7|42037.3|41997.3|41956|41916|7
1656461400000|2022-06-29 00:10:00|42023.7|41983.7|42040.2|42000.2|42045.4|42005.4|42019|41979|4
1656461700000|2022-06-29 00:15:00|42040.1|42000.1|42055.3|42015.3|42066.1|42026.1|42039.8|41999.8|2
1656462000000|2022-06-29 00:20:00|42050.7|42010.7|42018.3|41978.3|42060.2|42020.2|42008|41968|8
1656462300000|2022-06-29 00:25:00|42027.6|41987.6|42012.8|41972.8|42027.9|41987.9|42008.1|41968.1|40
1656462600000|2022-06-29 00:30:00|42012.7|41972.7|42041.1|42001.1|42042.3|42002.3|42012.7|41972.7|6
1656462900000|2022-06-29 00:35:00|42036.4|41996.4|42016.6|41976.6|42036.4|41996.4|42016.6|41976.6|3
1656463200000|2022-06-29 00:40:00|42020.9|41980.9|42029.9|41989.9|42040|42000|42020.9|41980.9|70
1656463500000|2022-06-29 00:45:00|42034.9|41994.9|42013.2|41973.2|42039.9|41999.9|42013.2|41973.2|6
1656463800000|2022-06-29 00:50:00|42012.9|41972.9|41994.4|41954.4|42013.6|41973.6|41993|41953|0
1656464100000|2022-06-29 00:55:00|41994.1|41954.1|41948.5|41908.5|41994.1|41954.1|41948.1|41908.1|0
1656464400000|2022-06-29 01:00:00|41958.5|41918.5|41932.5|41892.5|41958.5|41918.5|41897.3|41857.3|1
1656464700000|2022-06-29 01:05:00|41927.9|41887.9|41926.9|41886.9|41932.2|41892.2|41887|41847|1
1656465000000|2022-06-29 01:10:00|41922.3|41882.3|41986.3|41946.3|41986.4|41946.4|41917.3|41877.3|4
1656465300000|2022-06-29 01:15:00|41981.7|41941.7|41986.1|41946.1|41991.5|41951.5|41971.7|41931.7|0
1656465600000|2022-06-29 01:20:00|41990.7|41950.7|42006.6|41966.6|42021.4|41981.4|41990.7|41950.7|0
1656465900000|2022-06-29 01:25:00|42011.2|41971.2|42005.6|41965.6|42041.1|42001.1|42000.6|41960.6|0
1656466200000|2022-06-29 01:30:00|42001|41961|42020|41980|42020|41980|41994.4|41935.5|0
1656466500000|2022-06-29 01:35:00|42015|41975|42000.5|41960.5|42024.6|41984.6|41991.3|41951.3|18
1656466800000|2022-06-29 01:40:00|42000.1|41960.1|41993.1|41953.1|42017.8|41977.8|41990.9|41950.9|4
1656467100000|2022-06-29 01:45:00|41998.4|41958.4|41998.9|41958.9|41998.9|41958.9|41970.1|41930.1|5
1656467400000|2022-06-29 01:50:00|41994.3|41954.3|41994.1|41954.1|41999.3|41959.3|41983.5|41943.5|0
1656467700000|2022-06-29 01:55:00|41993.7|41953.7|41998.5|41958.5|42003.5|41963.5|41993.7|41953.7|0
1656468000000|2022-06-29 02:00:00|41993.8|41953.8|42018.6|41978.6|42049.1|42009.1|41988.4|41948.4|7
1656468300000|2022-06-29 02:05:00|42017.8|41977.8|41993|41953|42017.8|41977.8|41988.1|41948.1|0
1656468600000|2022-06-29 02:10:00|41993.3|41953.3|42008.5|41968.5|42013.2|41973.2|41993.3|41953.3|1
1656468900000|2022-06-29 02:15:00|42008.8|41968.8|41989.3|41949.3|42013.5|41973.5|41989|41949|1
1656469200000|2022-06-29 02:20:00|41998.9|41958.9|41999.1|41959.1|41999.6|41959.6|41998.9|41958.9|0
1656469500000|2022-06-29 02:25:00|41999|41959|41994.2|41954.2|41999|41959|41994.2|41954.2|0
1656469800000|2022-06-29 02:30:00|41998.9|41958.9|42008.6|41968.6|42014.1|41974.1|41998.8|41958.8|0
1656470100000|2022-06-29 02:35:00|42008.2|41968.2|41992.7|41952.7|42008.2|41968.2|41983.9|41943.9|0
1656470400000|2022-06-29 02:40:00|41992.6|41952.6|41993.2|41953.2|42003|41963|41992.6|41952.6|0
1656470700000|2022-06-29 02:45:00|41993.1|41953.1|41991.8|41951.8|41997.7|41957.7|41977.7|41937.7|0
1656471000000|2022-06-29 02:50:00|41987.2|41947.2|41991.6|41951.6|41991.8|41951.8|41982.1|41942.1|1
1656471300000|2022-06-29 02:55:00|41991.5|41951.5|41991.3|41951.3|42001.8|41961.8|41982.2|41942.2|2
1656471600000|2022-06-29 03:00:00|41991.7|41951.7|41985|41945|41996.3|41956.3|41979.6|41939.6|5
1656471900000|2022-06-29 03:05:00|41980.3|41940.3|41994.7|41914.7|41994.7|41949.6|41960.2|41909|4
1656472200000|2022-06-29 03:10:00|41995.1|41915.1|41923.7|41883.7|41995.1|41930.1|41923.7|41883.7|1
1656472500000|2022-06-29 03:15:00|41924.1|41884.1|41923.5|41883.5|41929|41889|41923.5|41883.5|0
1656472800000|2022-06-29 03:20:00|41923.9|41883.9|41953.3|41913.3|41953.3|41913.3|41923.4|41883.4|14
1656473100000|2022-06-29 03:25:00|41953.2|41913.2|41953|41913|41978.2|41913.6|41953|41898.2|0
1656473400000|2022-06-29 03:30:00|41963|41923|41972.8|41932.8|41973|41933|41963|41923|0
1656473700000|2022-06-29 03:35:00|41972.7|41932.7|41961.8|41921.8|41972.7|41932.7|41961.8|41921.8|0
1656474000000|2022-06-29 03:40:00|41961.7|41921.7|41967.3|41927.3|41967.3|41927.3|41938.5|41898.5|3
1656474300000|2022-06-29 03:45:00|41966.9|41926.9|41972.1|41932.1|41972.2|41932.2|41966.8|41926.8|0
1656474600000|2022-06-29 03:50:00|41972|41932|41967.2|41927.2|41976.9|41936.9|41967.2|41927.2|0
1656474900000|2022-06-29 03:55:00|41962.6|41922.6|41976.2|41936.2|41976.4|41936.4|41957.9|41917.9|0
1656475200000|2022-06-29 04:00:00|41976.1|41936.1|41960.6|41920.6|41976.1|41936.1|41960.6|41920.6|2
1656475500000|2022-06-29 04:05:00|41960.5|41920.5|41965.7|41925.7|41965.7|41925.7|41955.9|41915.9|3
1656475800000|2022-06-29 04:10:00|41965.6|41925.6|42009.3|41969.3|42018.6|41978.6|41965.5|41925.5|12
1656476100000|2022-06-29 04:15:00|42004.3|41964.3|41959.8|41919.8|42004.3|41964.3|41959.2|41919.2|10
1656476400000|2022-06-29 04:20:00|41959.4|41919.4|41958.8|41918.8|41968.9|41928.9|41958.8|41918.8|4
1656476700000|2022-06-29 04:25:00|41959.2|41919.2|41954.7|41914.7|41959.2|41919.2|41954.1|41914.1|22
1656477000000|2022-06-29 04:30:00|41959.3|41919.3|41999.1|41959.1|41999.5|41959.5|41959.3|41919.3|11
1656477300000|2022-06-29 04:35:00|41994.5|41954.5|41988.9|41948.9|41999.4|41959.4|41969.7|41929.7|1
1656477600000|2022-06-29 04:40:00|41979.6|41939.6|41979|41939|41988.7|41948.7|41979|41939|0
1656477900000|2022-06-29 04:45:00|41983.6|41943.6|41978|41938|41983.6|41943.6|41968.9|41928.9|0
1656478200000|2022-06-29 04:50:00|41968.4|41928.4|41968.1|41928.1|41972.9|41932.9|41967.9|41927.9|0
1656478500000|2022-06-29 04:55:00|41968|41928|41967.9|41927.9|41968|41928|41967.9|41927.9|0
1656478800000|2022-06-29 05:00:00|41967.8|41927.8|41967.7|41927.7|41967.8|41927.8|41967.7|41927.7|0
1656479100000|2022-06-29 05:05:00|41967.6|41927.6|42007|41967|42007.2|41967.2|41967.6|41927.6|4
1656479400000|2022-06-29 05:10:00|42002.4|41962.4|42006.4|41966.4|42006.6|41966.6|42001.8|41961.8|0
1656479700000|2022-06-29 05:15:00|42006.3|41966.3|42006.5|41966.5|42006.6|41966.6|42006.2|41966.2|0
1656480000000|2022-06-29 05:20:00|42006.1|41966.1|42015.9|41975.9|42020.9|41980.9|41996.8|41956.8|1
1656480300000|2022-06-29 05:25:00|42015.8|41975.8|42015.7|41975.7|42016.1|41976.1|42011.2|41971.2|0
1656480600000|2022-06-29 05:30:00|42016|41976|41965.4|41925.4|42016|41976|41960.5|41920.5|0
1656480900000|2022-06-29 05:35:00|41970|41930|41965.6|41925.6|41970.2|41930.2|41945.2|41905.2|9
1656481200000|2022-06-29 05:40:00|41965.5|41925.5|42034.9|41994.9|42045.4|42005.4|41965.5|41925.5|5
1656481500000|2022-06-29 05:45:00|42030.3|41990.3|42065.1|42025.1|42071|42031|42025.3|41985.3|0
1656481800000|2022-06-29 05:50:00|42060.5|42020.5|42064.8|42024.8|42070.3|42030.3|42030.4|41990.4|3
1656482100000|2022-06-29 05:55:00|42065.2|42025.2|42029.6|41989.6|42065.2|42025.2|42020.1|41980.1|0
1656482400000|2022-06-29 06:00:00|42025|41985|42029.3|41989.3|42029.6|41989.6|42014.9|41974.9|0
1656482700000|2022-06-29 06:05:00|42029.7|41989.7|42039.5|41999.5|42059.2|42019.2|42029.7|41989.7|5
1656483000000|2022-06-29 06:10:00|42044.9|42004.9|42039.7|41999.7|42044.9|42004.9|42009.4|41969.4|0
1656483300000|2022-06-29 06:15:00|42044.7|42004.7|42079.4|42039.4|42089.4|42049.4|42039.3|41999.3|0
1656483600000|2022-06-29 06:20:00|42069.4|42029.4|42053.8|42013.8|42079.4|42039.4|42024.7|41984.7|5
1656483900000|2022-06-29 06:25:00|42054.6|42014.6|42008.1|41968.1|42079.1|42039.1|41993.6|41953.6|1
1656484200000|2022-06-29 06:30:00|42003.5|41963.5|42037.1|41997.1|42067.2|42027.2|41967.7|41927.7|19
1656484500000|2022-06-29 06:35:00|42032.5|41992.5|42062.3|42022.3|42087|42047|42002.5|41962.5|24
1656484800000|2022-06-29 06:40:00|42062.2|42022.2|42072|42032|42072|42032|42037.4|41997.4|4
1656485100000|2022-06-29 06:45:00|42072.4|42032.4|42101.8|42061.8|42101.8|42061.8|42042.3|42002.3|22
1656485400000|2022-06-29 06:50:00|42101.7|42061.7|42111.5|42071.5|42111.6|42071.6|42076.7|42036.7|3
1656485700000|2022-06-29 06:55:00|42106.5|42066.5|42136.7|42096.7|42146.4|42106.4|42106.5|42066.5|1
1656486000000|2022-06-29 07:00:00|42141.3|42101.3|42111.8|42071.8|42147.5|42107.5|42091.9|42051.9|1
1656486300000|2022-06-29 07:05:00|42116.4|42076.4|42120.8|42080.8|42125.8|42085.8|42086.8|42046.8|5
1656486600000|2022-06-29 07:10:00|42125.4|42085.4|42095.9|42055.9|42125.4|42085.4|42091|42051|2
1656486900000|2022-06-29 07:15:00|42096.3|42056.3|42124.9|42084.9|42140.3|42100.3|42096.3|42056.3|10
1656487200000|2022-06-29 07:20:00|42129.9|42089.9|42144.6|42104.6|42150.1|42110.1|42129.9|42089.9|7
1656487500000|2022-06-29 07:25:00|42145|42105|42104.8|42064.8|42150|42110|42104.8|42064.8|3
1656487800000|2022-06-29 07:30:00|42099.8|42059.8|42109.6|42069.6|42124.8|42084.8|42094.8|42054.8|2
1656488100000|2022-06-29 07:35:00|42109.5|42069.5|42123.9|42083.9|42124|42084|42104|42064|0
1656488400000|2022-06-29 07:40:00|42124.3|42084.3|42133.7|42093.7|42134.2|42094.2|42118.8|42078.8|0
1656488700000|2022-06-29 07:45:00|42139.1|42099.1|42138.8|42098.8|42149.1|42109.1|42133.9|42093.9|1
1656489000000|2022-06-29 07:50:00|42134.2|42094.2|42124|42084|42153.8|42113.8|42118.6|42078.6|5
1656489300000|2022-06-29 07:55:00|42114|42074|42123.8|42083.8|42133.1|42093.1|42108.5|42068.5|5
1656489600000|2022-06-29 08:00:00|42124.2|42084.2|42113.1|42073.1|42124.2|42084.2|42088.6|42048.6|12
1656489900000|2022-06-29 08:05:00|42122.7|42082.7|42117.9|42077.9|42123.1|42083.1|42102.5|42062.5|5
1656490200000|2022-06-29 08:10:00|42113.3|42073.3|42112.6|42072.6|42117.9|42077.9|42108.1|42068.1|0
1656490500000|2022-06-29 08:15:00|42108|42068|42112|42072|42122|42082|42102.5|42062.5|4
1656490800000|2022-06-29 08:20:00|42112.4|42072.4|42122.5|42082.5|42122.6|42082.6|42111.8|42071.8|0
1656491100000|2022-06-29 08:25:00|42122.1|42082.1|42141.5|42101.5|42146.5|42106.5|42112.5|42072.5|7
1656491400000|2022-06-29 08:30:00|42141.4|42101.4|42146.6|42106.6|42152.2|42112.2|42136.8|42096.8|14
1656491700000|2022-06-29 08:35:00|42146.2|42106.2|42161|42121|42161.5|42121.5|42146.2|42106.2|9
1656492000000|2022-06-29 08:40:00|42156.4|42116.4|42280.7|42240.7|42281.2|42241.2|42151|42111|87
1656492300000|2022-06-29 08:45:00|42281.1|42241.1|42270.5|42230.5|42285.6|42245.6|42266|42226|2
1656492600000|2022-06-29 08:50:00|42270.9|42230.9|42245.7|42205.7|42275.5|42235.5|42245.4|42205.4|3
1656492900000|2022-06-29 08:55:00|42246.5|42206.5|42315|42275|42320|42280|42246.5|42206.5|20
1656493200000|2022-06-29 09:00:00|42310.4|42270.4|42299.8|42259.8|42310.4|42270.4|42290.2|42250.2|16
1656493500000|2022-06-29 09:05:00|42286|42246|42319.5|42279.5|42320.4|42280.4|42284.7|42244.7|6
1656493800000|2022-06-29 09:10:00|42319.9|42279.9|42370.1|42330.1|42371|42331|42314.9|42274.9|52
1656494100000|2022-06-29 09:15:00|42365.5|42325.5|42351.6|42311.6|42371.2|42331.2|42346.6|42306.6|27
1656494400000|2022-06-29 09:20:00|42351.5|42311.5|42341.3|42301.3|42361.5|42321.5|42321.4|42281.4|31
1656494700000|2022-06-29 09:25:00|42345.9|42305.9|42354.8|42314.8|42376.2|42336.2|42326.3|42286.3|94
1656495000000|2022-06-29 09:30:00|42354.4|42314.4|42438.3|42398.3|42443.4|42403.4|42353.9|42313.9|143
1656495300000|2022-06-29 09:35:00|42438.7|42398.7|42483.1|42443.1|42484.3|42444.3|42438.3|42398.3|31
1656495600000|2022-06-29 09:40:00|42483|42443|42498.7|42458.7|42517.8|42477.8|42472.9|42432.9|59
1656495900000|2022-06-29 09:45:00|42498.2|42458.2|42478|42438|42508.2|42468.2|42472.7|42432.7|48
1656496200000|2022-06-29 09:50:00|42482.6|42442.6|42452.3|42412.3|42487.6|42447.6|42452.3|42412.3|61
1656496500000|2022-06-29 09:55:00|42442.3|42402.3|42377.1|42337.1|42442.3|42402.3|42372.5|42332.5|43
1656496800000|2022-06-29 10:00:00|42377.5|42337.5|42382.3|42342.3|42413.3|42373.3|42372.4|42332.4|20
1656497100000|2022-06-29 10:05:00|42382.2|42342.2|42411.6|42371.6|42411.6|42371.6|42371.7|42331.7|7
1656497400000|2022-06-29 10:10:00|42407|42367|42371.3|42331.3|42411.6|42371.6|42361.4|42321.4|30
1656497700000|2022-06-29 10:15:00|42381.3|42341.3|42384.8|42344.8|42394.8|42354.8|42356.6|42316.6|84
1656498000000|2022-06-29 10:20:00|42385.2|42345.2|42369.2|42329.2|42394.4|42354.4|42364.6|42324.6|22
1656498300000|2022-06-29 10:25:00|42369.1|42329.1|42359.3|42319.3|42388.1|42348.1|42359.3|42319.3|14
1656498600000|2022-06-29 10:30:00|42359.7|42319.7|42358.7|42318.7|42360.6|42320.6|42354.2|42314.2|15
1656498900000|2022-06-29 10:35:00|42359.5|42319.5|42333|42293|42359.5|42319.5|42332.6|42292.6|8
1656499200000|2022-06-29 10:40:00|42332.5|42292.5|42352.7|42312.7|42352.7|42312.7|42328|42288|5
1656499500000|2022-06-29 10:45:00|42352.3|42312.3|42356.6|42316.6|42382.1|42342.1|42337.1|42297.1|65
1656499800000|2022-06-29 10:50:00|42352|42312|42366.4|42326.4|42371.9|42331.9|42346.9|42306.9|19
1656500100000|2022-06-29 10:55:00|42366.8|42326.8|42405.7|42365.7|42406.1|42366.1|42366.7|42326.7|8
1656500400000|2022-06-29 11:00:00|42406.1|42366.1|42433.7|42393.7|42433.8|42393.8|42404.7|42364.7|95
1656500700000|2022-06-29 11:05:00|42443.7|42403.7|42519.8|42479.8|42519.8|42479.8|42443.7|42403.7|10
1656501000000|2022-06-29 11:10:00|42529.8|42489.8|42489.5|42449.5|42535.2|42495.2|42484.5|42444.5|15
1656501300000|2022-06-29 11:15:00|42484.5|42444.5|42489.3|42449.3|42489.3|42449.3|42468.1|42428.1|6
1656501600000|2022-06-29 11:20:00|42488.8|42448.8|42469.5|42429.5|42503.7|42463.7|42469|42429|1
1656501900000|2022-06-29 11:25:00|42474|42434|42420.1|42380.1|42478.6|42438.6|42419.7|42379.7|59
1656502200000|2022-06-29 11:30:00|42420|42380|42469.8|42429.8|42469.8|42429.8|42419.6|42379.6|15
1656502500000|2022-06-29 11:35:00|42459.8|42419.8|42423.7|42383.7|42469.8|42429.8|42409.2|42369.2|5
1656502800000|2022-06-29 11:40:00|42418.7|42378.7|42453.5|42413.5|42473.5|42433.5|42413.6|42373.6|14
1656503100000|2022-06-29 11:45:00|42453|42413|42450|42410|42479.1|42439.1|42429.2|42389.2|9
1656503400000|2022-06-29 11:50:00|42450.4|42410.4|42433|42393|42499.4|42459.4|42433|42393|61
1656503700000|2022-06-29 11:55:00|42428.4|42388.4|42437.3|42397.3|42452.8|42412.8|42423.4|42383.4|10
1656504000000|2022-06-29 12:00:00|42432.7|42392.7|42406.6|42366.6|42446.3|42406.3|42401.6|42361.6|9
1656504300000|2022-06-29 12:05:00|42406.1|42366.1|42425.5|42385.5|42430.5|42390.5|42401.5|42361.5|14
1656504600000|2022-06-29 12:10:00|42420.9|42380.9|42420.6|42380.6|42430.4|42390.4|42420.2|42380.2|43
1656504900000|2022-06-29 12:15:00|42420.2|42380.2|42425.4|42385.4|42430|42390|42405.9|42365.9|125
1656505200000|2022-06-29 12:20:00|42429.9|42389.9|42414.7|42374.7|42429.9|42389.9|42409.4|42369.4|82
1656505500000|2022-06-29 12:25:00|42414.3|42374.3|42355.8|42315.8|42418.7|42378.7|42355.8|42315.8|64
1656505800000|2022-06-29 12:30:00|42355.3|42315.3|42371.9|42331.9|42404.7|42364.7|42341.2|42301.2|85
1656506100000|2022-06-29 12:35:00|42371.8|42331.8|42369.4|42329.4|42377.2|42337.2|42359.8|42319.8|69
1656506400000|2022-06-29 12:40:00|42369.8|42329.8|42385.1|42345.1|42386.1|42346.1|42357.5|42317.5|90
1656509400000|2022-06-29 13:30:00|42397.4|42357.4|42289.8|42249.8|42420.1|42380.1|42248.1|42208.1|941
1656509700000|2022-06-29 13:35:00|42284.8|42244.8|42168.7|42128.7|42289.8|42249.8|42087.9|42047.9|277
1656510000000|2022-06-29 13:40:00|42173.2|42133.2|42174.8|42134.8|42290.3|42250.3|42138.7|42098.7|325
1656510300000|2022-06-29 13:45:00|42175.7|42135.7|42190|42150|42210.5|42170.5|42144.7|42104.7|286
1656510600000|2022-06-29 13:50:00|42189.5|42149.5|42125.7|42085.7|42239.1|42199.1|42086.1|42046.1|330
1656510900000|2022-06-29 13:55:00|42116.6|42076.6|42164.5|42124.5|42170.4|42130.4|42060.6|42020.6|298
1656511200000|2022-06-29 14:00:00|42159.5|42119.5|42222.9|42182.9|42227.5|42187.5|42128.5|42088.5|244
1656511500000|2022-06-29 14:05:00|42222.4|42182.4|42133.1|42093.1|42222.9|42182.9|42098.5|42058.5|208
1656511800000|2022-06-29 14:10:00|42132.6|42092.6|42210.1|42170.1|42245.1|42205.1|42127.6|42087.6|260
1656512100000|2022-06-29 14:15:00|42210.5|42170.5|42220.3|42180.3|42220.5|42180.5|42150.4|42110.4|138
1656512400000|2022-06-29 14:20:00|42221.2|42181.2|42180.9|42140.9|42235.7|42195.7|42129.7|42089.7|296
1656512700000|2022-06-29 14:25:00|42190.9|42150.9|42111.6|42071.6|42220.9|42180.9|42111.6|42071.6|222
1656513000000|2022-06-29 14:30:00|42112|42072|42098.1|42058.1|42137.5|42097.5|42072.4|42032.4|175
1656513300000|2022-06-29 14:35:00|42093.1|42053.1|42073.8|42033.8|42116.1|42076.1|42073.8|42033.8|160
1656513600000|2022-06-29 14:40:00|42078.8|42038.8|42099|42059|42118.7|42078.7|42048.6|42008.6|407
1656513900000|2022-06-29 14:45:00|42098.5|42058.5|42124.2|42084.2|42154.3|42114.3|42083.5|42043.5|233
1656514200000|2022-06-29 14:50:00|42124.1|42084.1|42178.9|42138.9|42185|42145|42123.7|42083.7|147
1656514500000|2022-06-29 14:55:00|42178.4|42138.4|42130.9|42090.9|42233.8|42193.8|42126.4|42086.4|312
1656514800000|2022-06-29 15:00:00|42126.4|42086.4|42178|42138|42198|42158|42126.4|42086.4|344
1656515100000|2022-06-29 15:05:00|42182.5|42142.5|42194.9|42154.9|42225.1|42185.1|42137.9|42097.9|203
1656515400000|2022-06-29 15:10:00|42189.5|42149.5|42174.2|42134.2|42274.4|42234.4|42172.9|42132.9|141
1656515700000|2022-06-29 15:15:00|42178.8|42138.8|42177.1|42137.1|42210.8|42170.8|42170.9|42130.9|167
1656516000000|2022-06-29 15:20:00|42176.7|42136.7|42255.9|42215.9|42255.9|42215.9|42170.6|42130.6|167
1656516300000|2022-06-29 15:25:00|42265|42225|42282.1|42242.1|42292.1|42252.1|42241.3|42201.3|109
1656516600000|2022-06-29 15:30:00|42286.6|42246.6|42317.3|42277.3|42326.3|42286.3|42247.4|42207.4|269
1656516900000|2022-06-29 15:35:00|42316.8|42276.8|42297.9|42257.9|42333.6|42293.6|42278.4|42238.4|138
1656517200000|2022-06-29 15:40:00|42293.4|42253.4|42327.7|42287.7|42328.1|42288.1|42267.8|42227.8|220
1656517500000|2022-06-29 15:45:00|42328.1|42288.1|42316.5|42276.5|42328.1|42288.1|42286.2|42246.2|75
1656517800000|2022-06-29 15:50:00|42321|42281|42339.8|42299.8|42339.9|42299.9|42306.3|42266.3|126
1656518100000|2022-06-29 15:55:00|42340.7|42300.7|42385|42345|42409.7|42369.7|42327.6|42287.6|171
1656518400000|2022-06-29 16:00:00|42384.5|42344.5|42350.1|42310.1|42394.5|42354.5|42344.9|42304.9|284
1656518700000|2022-06-29 16:05:00|42354.6|42314.6|42420.7|42380.7|42463.5|42423.5|42354.6|42314.6|498
1656519000000|2022-06-29 16:10:00|42425.3|42385.3|42456.7|42416.7|42456.8|42416.8|42411.2|42371.2|273
1656519300000|2022-06-29 16:15:00|42457.2|42417.2|42508.6|42468.6|42539.8|42499.8|42456.7|42416.7|292
1656519600000|2022-06-29 16:20:00|42509.1|42469.1|42492.9|42452.9|42519.8|42479.8|42483.5|42443.5|158
1656519900000|2022-06-29 16:25:00|42488.4|42448.4|42497.6|42457.6|42516.9|42476.9|42468.6|42428.6|472
1656520200000|2022-06-29 16:30:00|42502.6|42462.6|42469.2|42429.2|42507.6|42467.6|42463.3|42423.3|95
1656520500000|2022-06-29 16:35:00|42463.8|42423.8|42436.3|42396.3|42484.6|42444.6|42420.9|42380.9|320
1656520800000|2022-06-29 16:40:00|42431.8|42391.8|42487.9|42447.9|42512.6|42472.6|42431.8|42391.8|438
1656521100000|2022-06-29 16:45:00|42492.5|42452.5|42481.4|42441.4|42507.9|42467.9|42417.5|42377.5|156
1656521400000|2022-06-29 16:50:00|42476.9|42436.9|42451.6|42411.6|42501.4|42461.4|42432.1|42392.1|63
1656521700000|2022-06-29 16:55:00|42451.2|42411.2|42414.5|42374.5|42451.6|42411.6|42395.5|42355.5|73
1656522000000|2022-06-29 17:00:00|42410|42370|42406.4|42366.4|42429.5|42389.5|42343.8|42303.8|49
1656522300000|2022-06-29 17:05:00|42405.9|42365.9|42319|42279|42405.9|42365.9|42304.9|42264.9|78
1656522600000|2022-06-29 17:10:00|42314.4|42274.4|42361.5|42321.5|42366.2|42326.2|42295.8|42255.8|96
1656522900000|2022-06-29 17:15:00|42356.5|42316.5|42476.3|42436.3|42480.8|42440.8|42346.5|42306.5|188
1656523200000|2022-06-29 17:20:00|42470.8|42430.8|42441.5|42401.5|42470.8|42430.8|42420.6|42380.6|90
1656523500000|2022-06-29 17:25:00|42437|42397|42517.7|42477.7|42527.7|42487.7|42432.9|42392.9|194
1656523800000|2022-06-29 17:30:00|42507.7|42467.7|42526.9|42486.9|42540.7|42500.7|42487.6|42447.6|103
1656524100000|2022-06-29 17:35:00|42531.9|42491.9|42555.7|42515.7|42556.2|42516.2|42515.4|42475.4|133
1656524400000|2022-06-29 17:40:00|42556.2|42516.2|42583.1|42543.1|42588.1|42548.1|42501.6|42461.6|349
1656524700000|2022-06-29 17:45:00|42582.6|42542.6|42558|42518|42622.1|42582.1|42549|42509|245
1656525000000|2022-06-29 17:50:00|42562.5|42522.5|42542.5|42502.5|42567|42527|42465.1|42425.1|334
1656525300000|2022-06-29 17:55:00|42538|42498|42606.8|42566.8|42617.8|42577.8|42518.9|42478.9|329
1656525600000|2022-06-29 18:00:00|42606.3|42566.3|42576.3|42536.3|42667.1|42627.1|42565.9|42525.9|442
1656525900000|2022-06-29 18:05:00|42575.9|42535.9|42676.3|42636.3|42690.8|42650.8|42571.3|42531.3|346
1656526200000|2022-06-29 18:10:00|42676.2|42636.2|42799.7|42759.7|42819.2|42779.2|42644.4|42604.4|1129
1656526500000|2022-06-29 18:15:00|42795.7|42755.7|42760.9|42720.9|42848.7|42808.7|42738.4|42698.4|431
1656547200000|2022-06-30 00:00:00|42777.5|42737.5|42939.6|42859.6|42950.7|42887|42651.9|42574|182
1656547500000|2022-06-30 00:05:00|42920.6|42840.6|42871.4|42831.4|42941.1|42859.6|42832.1|42776.6|10
1656547800000|2022-06-30 00:10:00|42871.9|42831.9|42841.1|42801.1|42881.4|42841.4|42841.1|42791.2|1
1656548100000|2022-06-30 00:15:00|42840.1|42800.1|42831.9|42791.9|42851.5|42800.1|42816.1|42760.6|0
1656548400000|2022-06-30 00:20:00|42827.4|42787.4|42816.6|42776.6|42827.4|42787.4|42796.8|42756.8|0
1656548700000|2022-06-30 00:25:00|42817.1|42777.1|42835.3|42795.3|42850.9|42795.4|42816.5|42770.9|2
1656549000000|2022-06-30 00:30:00|42830.3|42790.3|42810|42770|42859.6|42795.2|42785.6|42745.6|0
1656549300000|2022-06-30 00:35:00|42814.4|42774.4|42834.7|42794.7|42844.7|42804.7|42814.4|42759.3|0
1656549600000|2022-06-30 00:40:00|42834.6|42794.6|42861|42821|42861|42821|42834.6|42779.6|0
1656549900000|2022-06-30 00:45:00|42874.4|42834.4|42854.1|42814.1|42878.8|42838.8|42854.1|42814.1|1
1656550200000|2022-06-30 00:50:00|42849.6|42809.6|42823.9|42783.9|42858.5|42809.6|42815|42775|0
1656550500000|2022-06-30 00:55:00|42823.8|42783.8|42843.6|42803.6|42868.1|42823.6|42823.7|42783.7|0
1656550800000|2022-06-30 01:00:00|42838.6|42798.6|42647.7|42607.7|42848|42798.6|42645|42597.2|42
1656551100000|2022-06-30 01:05:00|42647.2|42607.2|42653|42613|42688.7|42642.7|42625.1|42585.1|4
1656551400000|2022-06-30 01:10:00|42653.5|42613.5|42667.7|42627.7|42693.5|42653.5|42647.8|42598.4|2
1656551700000|2022-06-30 01:15:00|42672.7|42632.7|42692.4|42652.4|42692.5|42652.5|42658.8|42607.7|1
1656552000000|2022-06-30 01:20:00|42687.4|42647.4|42727.7|42687.7|42738.3|42698.3|42660.1|42620.1|9
1656552300000|2022-06-30 01:25:00|42732.1|42692.1|42706.9|42666.9|42747.6|42693.2|42702.4|42662.4|3
1656552600000|2022-06-30 01:30:00|42702.4|42662.4|42711.6|42671.6|42727.3|42671.8|42692.3|42646.1|2
1656552900000|2022-06-30 01:35:00|42727.1|42647.1|42707.4|42667.4|42727.1|42672.1|42692|42646.5|1
1656553200000|2022-06-30 01:40:00|42702.9|42662.9|42716.7|42676.7|42732.9|42692.9|42698.9|42658.9|2
1656553500000|2022-06-30 01:45:00|42717.2|42677.2|42650.9|42610.9|42717.2|42677.2|42603.8|42563.8|17
1656553800000|2022-06-30 01:50:00|42650.8|42610.8|42672.2|42632.2|42672.2|42632.2|42627.3|42587.3|1
1656554100000|2022-06-30 01:55:00|42672.7|42632.7|42687.5|42647.5|42687.5|42647.5|42658.7|42618.7|7
1656554400000|2022-06-30 02:00:00|42678.5|42638.5|42702.7|42662.7|42722.8|42682.8|42678.5|42638.5|0
1656554700000|2022-06-30 02:05:00|42703.3|42663.3|42737.4|42697.4|42741.9|42701.9|42703.2|42663.2|0
1656555000000|2022-06-30 02:10:00|42742.4|42702.4|42698.2|42658.2|42772.4|42732.4|42697.7|42652.7|0
1656555300000|2022-06-30 02:15:00|42697.7|42657.7|42693.5|42653.5|42708|42668|42693.1|42653.1|0
1656555600000|2022-06-30 02:20:00|42697.9|42657.9|42702.7|42662.7|42702.7|42662.7|42692.7|42652.7|0
1656555900000|2022-06-30 02:25:00|42702.6|42662.6|42757.4|42717.4|42764.1|42717.4|42702.6|42662.6|1
1656556200000|2022-06-30 02:30:00|42781.8|42701.8|42692.6|42652.6|42782.9|42727.4|42688.2|42648.2|0
1656556500000|2022-06-30 02:35:00|42688.2|42648.2|42717.9|42677.9|42743|42688.6|42683.7|42643|0
1656556800000|2022-06-30 02:40:00|42727.3|42687.3|42738.2|42698.2|42742.8|42698.2|42707.7|42661.8|0
1656557100000|2022-06-30 02:45:00|42737.6|42697.6|42691.2|42651.2|42742|42697.6|42682.3|42642.3|0
1656557400000|2022-06-30 02:50:00|42670.7|42630.7|42671|42631|42700.4|42651.2|42666.2|42620.4|0
1656557700000|2022-06-30 02:55:00|42670.9|42630.9|42691.2|42651.2|42701.4|42651.2|42666.4|42620.7|0
1656558000000|2022-06-30 03:00:00|42686.2|42646.2|42665.4|42625.4|42701|42651.2|42652.1|42600.9|0
1656558300000|2022-06-30 03:05:00|42680.9|42600.9|42659.6|42619.6|42680.9|42628.5|42646.4|42600.9|1
1656558600000|2022-06-30 03:10:00|42659.5|42619.5|42667.6|42627.6|42689.5|42634.5|42654.3|42604.4|1
1656558900000|2022-06-30 03:15:00|42668.1|42628.1|42681.8|42641.8|42696.8|42647.5|42663.1|42616.8|0
1656559200000|2022-06-30 03:20:00|42696.8|42616.8|42692.1|42652.1|42696.8|42652.1|42681.2|42616.8|1
1656559500000|2022-06-30 03:25:00|42692|42652|42680.7|42640.7|42697.6|42657.6|42671.4|42615.9|0
1656559800000|2022-06-30 03:30:00|42696.2|42616.2|42694.8|42614.8|42696.2|42640.6|42665.6|42609.8|10
1656560100000|2022-06-30 03:35:00|42695.3|42615.3|42680.1|42640.1|42695.3|42640.3|42679.8|42615.3|0
1656560400000|2022-06-30 03:40:00|42680|42640|42695.4|42615.4|42695.5|42640|42679.9|42615.4|0
1656560700000|2022-06-30 03:45:00|42679.8|42639.8|42694|42614|42695.2|42644.1|42669.6|42614|0
1656561000000|2022-06-30 03:50:00|42693.9|42613.9|42693.7|42613.7|42693.9|42613.9|42693.7|42613.7|0
1656561300000|2022-06-30 03:55:00|42693.6|42613.6|42668.9|42628.9|42693.6|42629.6|42664.1|42613.6|0
1656561600000|2022-06-30 04:00:00|42668.8|42628.8|42669.8|42629.8|42694.8|42639.3|42668.8|42614.2|0
1656561900000|2022-06-30 04:05:00|42669.7|42629.7|42679.5|42639.5|42694|42639.6|42664|42614|0
1656562200000|2022-06-30 04:10:00|42683.9|42643.9|42684.7|42644.7|42684.9|42644.9|42670.4|42630.4|0
1656562500000|2022-06-30 04:15:00|42684.2|42644.2|42685|42645|42694.7|42650.2|42670.2|42614.6|0
1656562800000|2022-06-30 04:20:00|42684.4|42644.4|42694.2|42614.2|42694.3|42644.4|42669.8|42613.6|0
1656563100000|2022-06-30 04:25:00|42694.1|42614.1|42731.7|42651.7|42751.8|42705.2|42683.5|42614.1|8
1656563400000|2022-06-30 04:30:00|42731.6|42651.6|42760.3|42720.3|42811.1|42756|42706.6|42651.6|0
1656563700000|2022-06-30 04:35:00|42760.2|42720.2|42770|42730|42770.6|42730.6|42750.8|42710.8|0
1656564000000|2022-06-30 04:40:00|42769.9|42729.9|42770.2|42730.2|42774.3|42734.3|42764.8|42724.8|0
1656564300000|2022-06-30 04:45:00|42761.3|42721.3|42785|42745|42800.6|42760.6|42761.2|42721.2|0
1656564600000|2022-06-30 04:50:00|42784.9|42744.9|42794.7|42754.7|42799.9|42759.9|42780.4|42740.4|3
1656564900000|2022-06-30 04:55:00|42794.6|42754.6|42779.9|42739.9|42808.4|42768.4|42779.4|42739.4|0
1656565200000|2022-06-30 05:00:00|42779.4|42739.4|42782.9|42742.9|42793.2|42753.2|42778|42738|1
1656565500000|2022-06-30 05:05:00|42782.4|42742.4|42768.2|42728.2|42787.9|42747.9|42763.3|42723.3|2
1656565800000|2022-06-30 05:10:00|42767.6|42727.6|42772.9|42732.9|42782.5|42742.5|42762.5|42722.5|0
1656566100000|2022-06-30 05:15:00|42772.4|42732.4|42762.6|42722.6|42781.8|42741.8|42762.6|42722.6|0
1656566400000|2022-06-30 05:20:00|42771.4|42731.4|42747.4|42707.4|42782|42742|42732.5|42692.5|2
1656566700000|2022-06-30 05:25:00|42747.3|42707.3|42763.8|42723.8|42768.2|42728.2|42719|42679|4
1656567000000|2022-06-30 05:30:00|42769.3|42729.3|42728.5|42688.5|42773.8|42733.8|42713.6|42673.6|1
1656567300000|2022-06-30 05:35:00|42727.9|42687.9|42757.6|42717.6|42762.7|42722.7|42702.9|42662.9|0
1656567600000|2022-06-30 05:40:00|42762.6|42722.6|42831.8|42791.8|42831.8|42791.8|42757.6|42717.6|1
1656567900000|2022-06-30 05:45:00|42831.7|42791.7|42764.3|42724.3|42837.3|42797.3|42764.3|42724.3|8
1656568200000|2022-06-30 05:50:00|42754.9|42714.9|42732.9|42692.9|42768.5|42714.9|42726.5|42667.9|17
1656568500000|2022-06-30 05:55:00|42747.9|42667.9|42730.3|42690.3|42748.3|42702.1|42718.9|42667.3|5
1656568800000|2022-06-30 06:00:00|42725.9|42685.9|42706.2|42626.2|42746.4|42696.4|42677.4|42626.2|0
1656569100000|2022-06-30 06:05:00|42681.2|42641.2|42741.5|42701.5|42766.5|42705.9|42661.7|42621.7|3
1656569400000|2022-06-30 06:10:00|42741.4|42701.4|42761.2|42721.2|42766.2|42726.2|42726.9|42675.3|1
1656569700000|2022-06-30 06:15:00|42761.1|42721.1|42746.4|42706.4|42784.4|42744.4|42746.4|42706.4|0
1656570000000|2022-06-30 06:20:00|42750.9|42710.9|42761.7|42721.7|42785.7|42730.2|42741.4|42686.2|0
1656570300000|2022-06-30 06:25:00|42757.3|42717.3|42751.4|42711.4|42776.1|42726.1|42746.5|42696.1|0
1656570600000|2022-06-30 06:30:00|42755.9|42715.9|42757.7|42717.7|42764.6|42718.9|42700.2|42644.6|1
1656570900000|2022-06-30 06:35:00|42752.1|42712.1|42784.2|42744.2|42803.7|42763.7|42728.3|42688.3|17
1656571200000|2022-06-30 06:40:00|42784.1|42744.1|42768.3|42728.3|42803.4|42763.4|42768.3|42728.3|0
1656571500000|2022-06-30 06:45:00|42772.7|42732.7|42763.6|42723.6|42793.7|42753.7|42763.2|42723.2|0
1656571800000|2022-06-30 06:50:00|42763|42723|42747.7|42707.7|42773.3|42723|42728.5|42673.4|0
1656572100000|2022-06-30 06:55:00|42743.3|42703.3|42767.4|42727.4|42782.6|42732|42727.1|42673.3|1
1656572400000|2022-06-30 07:00:00|42763|42723|42707.7|42667.7|42782.4|42728|42697.2|42632.2|0
1656572700000|2022-06-30 07:05:00|42717.1|42677.1|42701.8|42661.8|42752.7|42687.7|42691.4|42651.4|0
1656573000000|2022-06-30 07:10:00|42701.3|42661.3|42686.6|42646.6|42726.1|42686.1|42686.6|42646.6|1
1656573300000|2022-06-30 07:15:00|42686.5|42646.5|42658|42618|42686.5|42646.5|42639.2|42599.2|5
1656573600000|2022-06-30 07:20:00|42657.4|42617.4|42707.1|42667.1|42707.2|42667.2|42657.4|42617.4|28
1656573900000|2022-06-30 07:25:00|42711.5|42671.5|42696.8|42656.8|42712.7|42672.7|42667.1|42627.1|17
1656574200000|2022-06-30 07:30:00|42696.3|42656.3|42717.7|42677.7|42733.4|42693.4|42696.3|42656.3|7
1656574500000|2022-06-30 07:35:00|42717.6|42677.6|42703|42663|42722.6|42682.6|42702.5|42662.5|5
1656574800000|2022-06-30 07:40:00|42707.4|42667.4|42687.7|42647.7|42712.4|42672.4|42666.7|42626.7|6
1656575100000|2022-06-30 07:45:00|42682.7|42642.7|42687.4|42647.4|42687.7|42647.7|42677.1|42637.1|3
1656575400000|2022-06-30 07:50:00|42687.3|42647.3|42721|42681|42736|42696|42687.3|42647.3|14
1656575700000|2022-06-30 07:55:00|42716.6|42676.6|42704|42664|42716.6|42676.6|42674.6|42634.6|2
1656576000000|2022-06-30 08:00:00|42703.9|42663.9|42721.9|42681.9|42727.5|42687.5|42698.4|42658.4|2
1656576300000|2022-06-30 08:05:00|42726.3|42686.3|42742.2|42702.2|42752.3|42712.3|42718.1|42678.1|1
1656576600000|2022-06-30 08:10:00|42737.8|42697.8|42711.3|42671.3|42740.9|42700.9|42706.3|42666.3|7
1656576900000|2022-06-30 08:15:00|42710.2|42670.2|42710.5|42670.5|42721.2|42681.2|42696.3|42656.3|0
1656577200000|2022-06-30 08:20:00|42710.4|42670.4|42725.2|42685.2|42725.2|42685.2|42700.9|42660.9|1
1656577500000|2022-06-30 08:25:00|42720.7|42680.7|42701.1|42661.1|42725.1|42685.1|42700.5|42660.5|1
1656577800000|2022-06-30 08:30:00|42701|42661|42676.3|42636.3|42720.9|42680.9|42671.9|42631.9|10
1656578100000|2022-06-30 08:35:00|42671.9|42631.9|42616.1|42576.1|42681.3|42641.3|42602.2|42562.2|9
1656578400000|2022-06-30 08:40:00|42616.6|42576.6|42649.6|42609.6|42684.8|42644.8|42606|42566|24
1656578700000|2022-06-30 08:45:00|42650.2|42610.2|42679.9|42639.9|42688.2|42648.2|42639.5|42599.5|47
1656579000000|2022-06-30 08:50:00|42684.9|42644.9|42582.5|42542.5|42684.9|42644.9|42582.5|42542.5|29
1656579300000|2022-06-30 08:55:00|42581.9|42541.9|42572.8|42532.8|42583|42543|42562.3|42522.3|0
1656579600000|2022-06-30 09:00:00|42573.4|42533.4|42598.1|42558.1|42598.1|42558.1|42560.9|42520.9|2
1656579900000|2022-06-30 09:05:00|42608.1|42568.1|42592.3|42552.3|42622.5|42582.5|42592.3|42552.3|0
1656580200000|2022-06-30 09:10:00|42587.3|42547.3|42580.8|42540.8|42592.3|42552.3|42565.8|42525.8|17
1656580500000|2022-06-30 09:15:00|42575.2|42535.2|42589.3|42549.3|42599|42559|42570|42530|3
1656580800000|2022-06-30 09:20:00|42584.9|42544.9|42589.6|42549.6|42609.2|42569.2|42578.7|42538.7|2
1656581100000|2022-06-30 09:25:00|42589|42549|42529.9|42489.9|42589|42549|42518.3|42478.3|1
1656581400000|2022-06-30 09:30:00|42534.3|42494.3|42519.7|42479.7|42534.3|42494.3|42514.1|42474.1|4
1656581700000|2022-06-30 09:35:00|42519.6|42479.6|42532.6|42492.6|42555.2|42515.2|42513.2|42473.2|11
1656582000000|2022-06-30 09:40:00|42527.6|42487.6|42527.9|42487.9|42533|42493|42508.7|42468.7|1
1656582300000|2022-06-30 09:45:00|42532.3|42492.3|42517.6|42477.6|42537.8|42497.8|42508.3|42468.3|2
1656582600000|2022-06-30 09:50:00|42528.2|42488.2|42542.9|42502.9|42558|42518|42522.5|42482.5|1
1656582900000|2022-06-30 09:55:00|42547.3|42507.3|42585.8|42545.8|42586.4|42546.4|42542.9|42502.9|48
1656583200000|2022-06-30 10:00:00|42585.2|42545.2|42574.9|42534.9|42595.7|42555.7|42574.9|42534.9|18
1656583500000|2022-06-30 10:05:00|42584.9|42544.9|42584|42544|42594.3|42554.3|42566.5|42526.5|13
1656583800000|2022-06-30 10:10:00|42579.6|42539.6|42538.8|42498.8|42584|42544|42538.8|42498.8|8
1656584100000|2022-06-30 10:15:00|42538.7|42498.7|42562.3|42522.3|42582.5|42542.5|42538.7|42498.7|7
1656584400000|2022-06-30 10:20:00|42553.5|42513.5|42622|42582|42637|42597|42549|42509|15
1656584700000|2022-06-30 10:25:00|42611.4|42571.4|42591.1|42551.1|42612|42572|42562.4|42522.4|6
1656585000000|2022-06-30 10:30:00|42586.1|42546.1|42584|42544|42607.9|42567.9|42581.7|42541.7|35
1656585300000|2022-06-30 10:35:00|42583.9|42543.9|42578.7|42538.7|42588.7|42548.7|42563.2|42523.2|2
1656585600000|2022-06-30 10:40:00|42584.3|42544.3|42649.2|42609.2|42649.2|42609.2|42583.6|42543.6|4
1656585900000|2022-06-30 10:45:00|42644.8|42604.8|42638.3|42598.3|42649.1|42609.1|42634.6|42594.6|52
1656586200000|2022-06-30 10:50:00|42633.9|42593.9|42671.2|42631.2|42671.2|42631.2|42623.2|42583.2|13
1656586500000|2022-06-30 10:55:00|42666.8|42626.8|42727.3|42687.3|42746.1|42706.1|42651.1|42611.1|16
1656586800000|2022-06-30 11:00:00|42727.2|42687.2|42735.7|42695.7|42736.4|42696.4|42706.6|42666.6|4
1656587100000|2022-06-30 11:05:00|42731.3|42691.3|42766|42726|42770.4|42730.4|42731.3|42691.3|1
1656587400000|2022-06-30 11:10:00|42770.4|42730.4|42773.3|42733.3|42775.4|42735.4|42730.4|42690.4|5
1656587700000|2022-06-30 11:15:00|42768.3|42728.3|42778|42738|42781.8|42741.8|42743.8|42703.8|5
1656588000000|2022-06-30 11:20:00|42777.4|42737.4|42794.5|42754.5|42805.8|42765.8|42771.8|42731.8|38
1656588300000|2022-06-30 11:25:00|42790.1|42750.1|42771.6|42731.6|42803.3|42763.3|42766|42726|15
1656588600000|2022-06-30 11:30:00|42767.2|42727.2|42667.4|42627.4|42767.2|42727.2|42666.9|42626.9|16
1656588900000|2022-06-30 11:35:00|42666.8|42626.8|42605.3|42565.3|42666.8|42626.8|42605.3|42565.3|30
1656589200000|2022-06-30 11:40:00|42609.7|42569.7|42585.6|42545.6|42628.4|42588.4|42585|42545|23
1656589500000|2022-06-30 11:45:00|42585|42545|42624.7|42584.7|42630.3|42590.3|42580.5|42540.5|10
1656589800000|2022-06-30 11:50:00|42620.3|42580.3|42620.6|42580.6|42631.4|42591.4|42614.7|42574.7|8
1656590100000|2022-06-30 11:55:00|42625.6|42585.6|42572.1|42532.1|42630.5|42590.5|42572.1|42532.1|13
1656590400000|2022-06-30 12:00:00|42576.5|42536.5|42559.3|42519.3|42583.3|42543.3|42532.5|42492.5|16
1656590700000|2022-06-30 12:05:00|42559.9|42519.9|42589.6|42549.6|42603.5|42563.5|42559.9|42519.9|40
1656591000000|2022-06-30 12:10:00|42589|42549|42548.7|42508.7|42608.3|42568.3|42539.4|42499.4|22
1656591300000|2022-06-30 12:15:00|42548.1|42508.1|42552.2|42512.2|42571.6|42531.6|42543.6|42503.6|5
1656591600000|2022-06-30 12:20:00|42557.8|42517.8|42484.9|42444.9|42571.5|42531.5|42484.9|42444.9|23
1656591900000|2022-06-30 12:25:00|42489.3|42449.3|42477.1|42437.1|42502.4|42462.4|42452.3|42412.3|28
1656592200000|2022-06-30 12:30:00|42482.1|42442.1|42503.7|42463.7|42529|42489|42448.1|42408.1|44
1656592500000|2022-06-30 12:35:00|42498.7|42458.7|42525.8|42485.8|42525.9|42485.9|42494.9|42454.9|11
1656592800000|2022-06-30 12:40:00|42530.2|42490.2|42455.6|42415.6|42530.2|42490.2|42426.3|42386.3|14
1656595800000|2022-06-30 13:30:00|42407.4|42367.4|42525.2|42485.2|42562.1|42522.1|42400.5|42360.5|398
1656596100000|2022-06-30 13:35:00|42520.8|42480.8|42414.9|42374.9|42551.4|42511.4|42325.1|42285.1|173
1656596400000|2022-06-30 13:40:00|42424.3|42384.3|42450.9|42410.9|42460.9|42420.9|42356.7|42316.7|156
1656596700000|2022-06-30 13:45:00|42450.3|42410.3|42452.5|42412.5|42462.5|42422.5|42318.3|42278.3|158
1656597000000|2022-06-30 13:50:00|42451.8|42411.8|42457.2|42417.2|42510.4|42470.4|42408.1|42368.1|105
1656597300000|2022-06-30 13:55:00|42457.8|42417.8|42504.4|42464.4|42529.4|42489.4|42427.7|42387.7|61
1656597600000|2022-06-30 14:00:00|42505|42465|42477.8|42437.8|42527.3|42487.3|42463.1|42423.1|105
1656597900000|2022-06-30 14:05:00|42482.2|42442.2|42401.3|42361.3|42502.2|42462.2|42361.9|42321.9|140
1656598200000|2022-06-30 14:10:00|42392.5|42352.5|42376.6|42336.6|42397.9|42357.9|42320.4|42280.4|163
1656598500000|2022-06-30 14:15:00|42377.8|42337.8|42432.5|42392.5|42450.1|42410.1|42346.5|42306.5|175
1656598800000|2022-06-30 14:20:00|42428.2|42388.2|42461.6|42421.6|42497.9|42457.9|42408.1|42368.1|120
1656599100000|2022-06-30 14:25:00|42461|42421|42474.4|42434.4|42510.8|42470.8|42454.5|42414.5|108
1656599400000|2022-06-30 14:30:00|42464.4|42424.4|42513.5|42473.5|42556.1|42516.1|42451.2|42411.2|253
1656599700000|2022-06-30 14:35:00|42513.4|42473.4|42501.3|42461.3|42552|42512|42481.3|42441.3|106
1656600000000|2022-06-30 14:40:00|42496.9|42456.9|42531.6|42491.6|42550.4|42510.4|42477.4|42437.4|189
1656600300000|2022-06-30 14:45:00|42537.2|42497.2|42411.3|42371.3|42568.4|42528.4|42401.3|42361.3|165
1656600600000|2022-06-30 14:50:00|42406.9|42366.9|42461.1|42421.1|42461.1|42421.1|42401.3|42361.3|219
1656600900000|2022-06-30 14:55:00|42451.1|42411.1|42510.1|42470.1|42528.2|42488.2|42441|42401|128
1656601200000|2022-06-30 15:00:00|42514.5|42474.5|42433|42393|42521.9|42481.9|42433|42393|70
1656601500000|2022-06-30 15:05:00|42431.7|42391.7|42380.9|42340.9|42447.3|42407.3|42337.8|42297.8|84
1656601800000|2022-06-30 15:10:00|42423.9|42383.9|42471.1|42431.1|42496.8|42456.8|42404.6|42364.6|163
1656602100000|2022-06-30 15:15:00|42475.5|42435.5|42459|42419|42532.3|42492.3|42444.6|42404.6|109
1656602400000|2022-06-30 15:20:00|42475.9|42435.9|42495|42455|42521.4|42481.4|42411.5|42371.5|117
1656602700000|2022-06-30 15:25:00|42486.2|42446.2|42507.2|42467.2|42592.3|42552.3|42474.9|42434.9|73
1656603000000|2022-06-30 15:30:00|42502.2|42462.2|42505|42465|42554.4|42514.4|42480.8|42440.8|68
1656603300000|2022-06-30 15:35:00|42505.6|42465.6|42601|42561|42635.4|42595.4|42459.9|42419.9|81
1656603600000|2022-06-30 15:40:00|42605.3|42565.3|42690.6|42650.6|42696.3|42656.3|42591.4|42551.4|116
1656603900000|2022-06-30 15:45:00|42689.9|42649.9|42676.7|42636.7|42701.1|42661.1|42639.8|42599.8|120
1656604200000|2022-06-30 15:50:00|42675.4|42635.4|42667|42627|42681.6|42641.6|42631.5|42591.5|107
1656604500000|2022-06-30 15:55:00|42666.4|42626.4|42701.3|42661.3|42710|42670|42515.1|42475.1|316
1656604800000|2022-06-30 16:00:00|42701.9|42661.9|43456.4|43416.4|43947.2|43907.2|42543.8|42437.6|931
1656605100000|2022-06-30 16:05:00|43458.3|43418.3|43407.4|43367.4|43614.4|43574.4|43388.7|43348.7|356
1656605400000|2022-06-30 16:10:00|43413.1|43373.1|42780.5|42740.5|43538.6|43498.6|42764.8|42724.8|386
1656605700000|2022-06-30 16:15:00|42784.8|42744.8|43249.8|43209.8|43279.7|43239.7|42738|42698|400
1656606000000|2022-06-30 16:20:00|43240.4|43200.4|43375.8|43335.8|43410.8|43370.8|43100.4|43060.4|456
1656606300000|2022-06-30 16:25:00|43370.1|43330.1|43319.2|43279.2|43417.5|43377.5|43252.3|43212.3|357
1656606600000|2022-06-30 16:30:00|43314.2|43274.2|43601.4|43561.4|43620.2|43580.2|43289.8|43249.8|338
1656606900000|2022-06-30 16:35:00|43605.8|43565.8|43621.6|43581.6|43682.6|43642.6|43552.6|43512.6|142
1656607200000|2022-06-30 16:40:00|43626|43586|43830.4|43790.4|43830.4|43790.4|43610.3|43570.3|288
1656607500000|2022-06-30 16:45:00|43831|43791|43666.7|43626.7|43842.5|43802.5|43661.7|43621.7|139
1656607800000|2022-06-30 16:50:00|43671.7|43631.7|43637|43597|43803.6|43763.6|43627|43587|340
1656608100000|2022-06-30 16:55:00|43647.6|43607.6|43597|43557|43662.6|43622.6|43574.6|43534.6|408
1656608400000|2022-06-30 17:00:00|43597.7|43557.7|43454.1|43414.1|43602.7|43562.7|43454.1|43414.1|113
1656608700000|2022-06-30 17:05:00|43453.5|43413.5|43379.5|43339.5|43482.2|43442.2|43366.9|43326.9|153
1656609000000|2022-06-30 17:10:00|43375.1|43335.1|43506|43466|43550|43510|43373.8|43333.8|335
1656609300000|2022-06-30 17:15:00|43501|43461|43495.7|43455.7|43550.7|43510.7|43486.5|43446.5|304
1656609600000|2022-06-30 17:20:00|43490|43450|43574.1|43534.1|43642.8|43602.8|43490|43450|246
1656609900000|2022-06-30 17:25:00|43564.1|43524.1|43626.8|43586.8|43631.1|43591.1|43533.3|43493.3|137
1656610200000|2022-06-30 17:30:00|43627.4|43587.4|43639.3|43599.3|43654.6|43614.6|43616.8|43576.8|213
1656610500000|2022-06-30 17:35:00|43638.6|43598.6|43618.9|43578.9|43650.6|43610.6|43549.6|43509.6|253
1656610800000|2022-06-30 17:40:00|43620.2|43580.2|43554.3|43514.3|43634.5|43594.5|43525.7|43485.7|194
1656611100000|2022-06-30 17:45:00|43564.3|43524.3|43518.7|43478.7|43566.8|43526.8|43518.7|43478.7|142
1656611400000|2022-06-30 17:50:00|43517.4|43477.4|43534.5|43494.5|43559.8|43519.8|43494.8|43454.8|128
1656611700000|2022-06-30 17:55:00|43538.8|43498.8|43537.6|43497.6|43554.5|43514.5|43492.1|43452.1|123
1656612000000|2022-06-30 18:00:00|43533.3|43493.3|43436.9|43396.9|43537.6|43497.6|43436.9|43396.9|161
1656612300000|2022-06-30 18:05:00|43441.2|43401.2|43327.8|43287.8|43464.2|43424.2|43309.1|43269.1|503
1656612600000|2022-06-30 18:10:00|43322.2|43282.2|43139.4|43099.4|43327.8|43287.8|43116.1|43076.1|671
1656612900000|2022-06-30 18:15:00|43140|43100|43069.5|43029.5|43207.4|43167.4|43035.2|42995.2|310
1656633600000|2022-07-01 00:00:00|43187.6|43107.6|43219.4|43179.4|43224.5|43184.5|43032.2|42912.9|101
1656633900000|2022-07-01 00:05:00|43220.1|43180.1|43196.3|43156.3|43246.6|43202.2|43178.8|43138.8|28
1656634200000|2022-07-01 00:10:00|43195.6|43155.6|43198.9|43158.9|43223.3|43183.3|43194.6|43154.6|39
1656634500000|2022-07-01 00:15:00|43203.9|43163.9|43199.9|43159.9|43225|43185|43199.6|43159.6|9
1656634800000|2022-07-01 00:20:00|43194.9|43154.9|43149.6|43109.6|43206.9|43166.9|43125.3|43069.6|1
1656635100000|2022-07-01 00:25:00|43173.9|43093.9|43119.3|43079.3|43174.5|43129.6|43077.9|43013.6|0
1656635400000|2022-07-01 00:30:00|43144.3|43064.3|43210.4|43170.4|43210.4|43170.4|43127.1|43064.3|7
1656635700000|2022-07-01 00:35:00|43206|43166|43195.1|43155.1|43209.6|43169.6|43173|43133|3
1656636000000|2022-07-01 00:40:00|43195.8|43155.8|43209.7|43169.7|43209.8|43169.8|43187.1|43147.1|1
1656636300000|2022-07-01 00:45:00|43210.4|43170.4|43216.5|43176.5|43217.3|43177.3|43205.3|43165.3|10
1656636600000|2022-07-01 00:50:00|43212.2|43172.2|43210.5|43170.5|43217|43177|43210.5|43170.5|2
1656636900000|2022-07-01 00:55:00|43205.5|43165.5|43211.5|43171.5|43216.8|43176.8|43203.8|43163.8|4
1656637200000|2022-07-01 01:00:00|43207.2|43167.2|43155.5|43115.5|43217.9|43177.9|43144.8|43104.8|25
1656637500000|2022-07-01 01:05:00|43160.5|43120.5|43134.4|43094.4|43191.2|43141.2|43134.4|43088.8|0
1656637800000|2022-07-01 01:10:00|43133.7|43093.7|43065.5|43025.5|43153|43113|43055.5|43015.5|0
1656638100000|2022-07-01 01:15:00|43064.8|43024.8|43070.9|43030.9|43143.3|43103.3|43055.5|43007.4|0
1656638400000|2022-07-01 01:20:00|43071.6|43031.6|42977|42937|43105.8|43050.9|42970.7|42930.7|2
1656638700000|2022-07-01 01:25:00|42976.3|42936.3|42951|42911|43045.5|42985.5|42951|42895.3|6
1656639000000|2022-07-01 01:30:00|42942.4|42902.4|42974.2|42934.2|42974.2|42934.2|42929.4|42889.4|1
1656639300000|2022-07-01 01:35:00|42969.9|42929.9|42933.9|42893.9|42969.9|42929.9|42929|42889|1
1656639600000|2022-07-01 01:40:00|42938.1|42898.1|42872.8|42832.8|42938.1|42898.1|42872.8|42832.8|41
1656639900000|2022-07-01 01:45:00|42877.1|42837.1|42725.3|42685.3|42886.4|42846.4|42714.6|42674.6|35
1656640200000|2022-07-01 01:50:00|42726|42686|42785.7|42745.7|42786.5|42746.5|42725.3|42685.3|3
1656640500000|2022-07-01 01:55:00|42794.3|42754.3|42736.8|42696.8|42795.6|42755.6|42726.9|42686.9|21
1656640800000|2022-07-01 02:00:00|42736.1|42696.1|42745.7|42705.7|42746.6|42706.6|42715.9|42675.9|1
1656641100000|2022-07-01 02:05:00|42750|42710|42794.7|42754.7|42794.7|42754.7|42731.4|42691.4|9
1656641400000|2022-07-01 02:10:00|42788.9|42748.9|42793.6|42753.6|42815.2|42775.2|42775.1|42735.1|1
1656641700000|2022-07-01 02:15:00|42788.6|42748.6|42754.7|42714.7|42788.6|42748.6|42735.5|42695.5|13
1656642000000|2022-07-01 02:20:00|42755.4|42715.4|42784.3|42744.3|42785.1|42745.1|42755.4|42715.4|0
1656642300000|2022-07-01 02:25:00|42785.1|42745.1|42804|42764|42804|42764|42777.7|42737.7|0
1656642600000|2022-07-01 02:30:00|42799.7|42759.7|42769.4|42729.4|42804|42764|42758.8|42718.8|1
1656642900000|2022-07-01 02:35:00|42774.4|42734.4|42774|42734|42789.1|42749.1|42758.4|42718.4|0
1656643200000|2022-07-01 02:40:00|42779|42739|42728.7|42688.7|42779|42739|42713|42673|1
1656643500000|2022-07-01 02:45:00|42753|42713|42784.1|42744.1|42793.6|42753.6|42749.4|42709.4|4
1656643800000|2022-07-01 02:50:00|42784.8|42744.8|42785.2|42745.2|42789.7|42749.7|42778.9|42738.9|0
1656644100000|2022-07-01 02:55:00|42785.1|42745.1|42804.1|42764.1|42809.2|42769.2|42784.4|42744.4|1
1656644400000|2022-07-01 03:00:00|42803.4|42763.4|42793|42753|42813.9|42773.9|42793|42753|1
1656644700000|2022-07-01 03:05:00|42780.2|42740.2|42772.7|42732.7|42807.2|42758.7|42767.9|42727.2|0
1656645000000|2022-07-01 03:10:00|42772|42732|42789.5|42749.5|42789.5|42749.5|42744|42704|27
1656645300000|2022-07-01 03:15:00|42794.5|42754.5|42797|42757|42818.7|42778.7|42783.5|42743.5|1
1656645600000|2022-07-01 03:20:00|42796.3|42756.3|42800.2|42760.2|42826.1|42786.1|42796.2|42756.2|2
1656645900000|2022-07-01 03:25:00|42795.9|42755.9|42761.3|42721.3|42795.9|42755.9|42755.7|42705.7|3
1656646200000|2022-07-01 03:30:00|42765.6|42725.6|42771|42731|42776.3|42736.3|42761.9|42721.9|0
1656646500000|2022-07-01 03:35:00|42770.9|42730.9|42808.5|42768.5|42812.8|42772.8|42770.9|42730.9|2
1656646800000|2022-07-01 03:40:00|42812.7|42772.7|42793.9|42753.9|42812.7|42772.7|42793.9|42753.9|1
1656647100000|2022-07-01 03:45:00|42793.8|42753.8|42813.5|42773.5|42813.8|42773.8|42793.8|42753.8|0
1656647400000|2022-07-01 03:50:00|42804.9|42764.9|42786.7|42746.7|42804.9|42764.9|42749.9|42709.9|17
1656647700000|2022-07-01 03:55:00|42787.4|42747.4|42777.1|42737.1|42796.7|42756.7|42763|42723|25
1656648000000|2022-07-01 04:00:00|42777.8|42737.8|42797.5|42757.5|42802.5|42762.5|42777.8|42737.8|2
1656648300000|2022-07-01 04:05:00|42797.4|42757.4|42791.4|42751.4|42798.1|42758.1|42782.3|42742.3|1
1656648600000|2022-07-01 04:10:00|42791.3|42751.3|42791.8|42751.8|42791.9|42751.9|42781.8|42741.8|0
1656648900000|2022-07-01 04:15:00|42791|42751|42770|42730|42791|42751|42770|42730|0
1656649200000|2022-07-01 04:20:00|42775.7|42735.7|42774.6|42734.6|42785.5|42745.5|42768.9|42728.9|0
1656649500000|2022-07-01 04:25:00|42770.3|42730.3|42774.3|42734.3|42774.6|42734.6|42768.6|42728.6|0
1656649800000|2022-07-01 04:30:00|42814.3|42774.3|42829.7|42789.7|42854|42814|42809.9|42769.9|13
1656650100000|2022-07-01 04:35:00|42825.4|42785.4|42835.1|42795.1|42843.6|42803.6|42819.5|42779.5|3
1656650400000|2022-07-01 04:40:00|42835|42795|42824.7|42784.7|42839.9|42799.9|42819.7|42779.7|0
1656650700000|2022-07-01 04:45:00|42816.2|42776.2|42808.6|42768.6|42816.2|42776.2|42768.2|42728.2|5
1656651000000|2022-07-01 04:50:00|42813.6|42773.6|42802.6|42762.6|42827.1|42787.1|42802.6|42762.6|0
1656651300000|2022-07-01 04:55:00|42802.5|42762.5|42793|42753|42806.8|42766.8|42793|42753|0
1656651600000|2022-07-01 05:00:00|42792.9|42752.9|42806.9|42766.9|42806.9|42766.9|42777.9|42737.9|0
1656651900000|2022-07-01 05:05:00|42806.8|42766.8|42800.8|42760.8|42806.8|42766.8|42775.9|42735.9|3
1656652200000|2022-07-01 05:10:00|42783|42743|42781.9|42741.9|42821.4|42781.4|42781.2|42741.2|0
1656652500000|2022-07-01 05:15:00|42775.4|42735.4|42756.6|42716.6|42775.4|42735.4|42755.9|42715.9|10
1656652800000|2022-07-01 05:20:00|42756.5|42716.5|42764.2|42724.2|42768.7|42728.7|42751.5|42711.5|0
1656653100000|2022-07-01 05:25:00|42801.9|42761.9|42791.6|42751.6|42821.1|42781.1|42791.6|42751.6|0
1656653400000|2022-07-01 05:30:00|42780.9|42740.9|42754.1|42714.1|42781.6|42741.6|42749.1|42709.1|39
1656653700000|2022-07-01 05:35:00|42754|42714|42740.4|42700.4|42767.4|42727.4|42739.7|42699.7|66
1656654000000|2022-07-01 05:40:00|42739.7|42699.7|42749.3|42709.3|42762.9|42722.9|42730.9|42690.9|26
1656654300000|2022-07-01 05:45:00|42753.6|42713.6|42755.3|42715.3|42815.3|42775.3|42750|42710|27
1656654600000|2022-07-01 05:50:00|42751|42711|42799.2|42759.2|42825.7|42785.7|42751|42711|7
1656654900000|2022-07-01 05:55:00|42798.4|42758.4|42800.3|42760.3|42810.3|42770.3|42784.8|42744.8|5
1656655200000|2022-07-01 06:00:00|42804.6|42764.6|42812.7|42772.7|42842.8|42802.8|42785.2|42745.2|7
1656655500000|2022-07-01 06:05:00|42798.5|42758.5|42848.1|42808.1|42852.4|42812.4|42794.2|42742.7|4
1656655800000|2022-07-01 06:10:00|42843.1|42803.1|42928.5|42888.5|42939.2|42899.2|42832.3|42792.3|7
1656656100000|2022-07-01 06:15:00|42928.4|42888.4|42938.9|42898.9|42974|42934|42898.4|42858.4|6
1656656400000|2022-07-01 06:20:00|42938.8|42898.8|42907|42867|42938.8|42898.8|42868|42828|1
1656656700000|2022-07-01 06:25:00|42902|42862|42897.4|42857.4|42922.6|42876.3|42888.2|42841.9|1
1656657000000|2022-07-01 06:30:00|42896.7|42856.7|42927|42887|42927.1|42887.1|42892.4|42852.4|1
1656657300000|2022-07-01 06:35:00|42922|42882|42882.4|42842.4|42927|42887|42882.4|42842.4|0
1656657600000|2022-07-01 06:40:00|42892.4|42852.4|42876.3|42836.3|42901.6|42861.6|42857.9|42817.9|2
1656657900000|2022-07-01 06:45:00|42877.1|42837.1|42891.7|42851.7|42906|42866|42866.9|42826.9|0
1656658200000|2022-07-01 06:50:00|42887.4|42847.4|42889.1|42849.1|42900.9|42860.9|42874.9|42834.9|17
1656658500000|2022-07-01 06:55:00|42884.8|42844.8|42927.2|42887.2|42936.5|42896.5|42878.9|42838.9|11
1656658800000|2022-07-01 07:00:00|42923|42883|42912.6|42872.6|42938|42898|42892.9|42852.9|1
1656659100000|2022-07-01 07:05:00|42911.9|42871.9|42888.8|42848.8|42911.9|42871.9|42841.7|42801.7|6
1656659400000|2022-07-01 07:10:00|42893|42853|42908.4|42868.4|42908.5|42868.5|42862.1|42822.1|28
1656659700000|2022-07-01 07:15:00|42904.2|42864.2|42883.8|42843.8|42918.3|42878.3|42877.4|42837.4|1
1656660000000|2022-07-01 07:20:00|42883|42843|42936.2|42896.2|42936.9|42896.9|42848|42808|2
1656660300000|2022-07-01 07:25:00|42936.9|42896.9|42931.6|42891.6|42956|42916|42905.2|42865.2|0
1656660600000|2022-07-01 07:30:00|42930.8|42890.8|42952.7|42912.7|42954.3|42914.3|42894.4|42854.4|19
1656660900000|2022-07-01 07:35:00|42951.9|42911.9|42853.1|42813.1|42951.9|42911.9|42853.1|42813.1|1
1656661200000|2022-07-01 07:40:00|42848.1|42808.1|42904|42864|42933.4|42893.4|42848|42808|24
1656661500000|2022-07-01 07:45:00|42908.2|42868.2|42952.9|42912.9|42958|42918|42898.9|42858.9|1
1656661800000|2022-07-01 07:50:00|42953.6|42913.6|42986.8|42946.8|42986.8|42946.8|42947.6|42907.6|1
1656662100000|2022-07-01 07:55:00|42986.7|42946.7|42976.9|42936.9|42998.5|42958.5|42965.5|42925.5|25
1656662400000|2022-07-01 08:00:00|42986.1|42946.1|42979.2|42939.2|42990.3|42950.3|42935.9|42895.9|47
1656662700000|2022-07-01 08:05:00|42980|42940|42980.4|42940.4|43013.4|42973.4|42949.7|42909.7|5
1656663000000|2022-07-01 08:10:00|42976.1|42936.1|42958.5|42918.5|42980.4|42940.4|42944.3|42904.3|2
1656663300000|2022-07-01 08:15:00|42959.2|42919.2|42961.6|42921.6|42971.8|42931.8|42944.2|42904.2|7
1656663600000|2022-07-01 08:20:00|42962.4|42922.4|43002|42962|43007.8|42967.8|42961.5|42921.5|8
1656663900000|2022-07-01 08:25:00|43001.2|42961.2|43001.6|42961.6|43011|42971|42982.6|42942.6|8
1656664200000|2022-07-01 08:30:00|42997.4|42957.4|42998.5|42958.5|43023|42983|42984.3|42944.3|2
1656664500000|2022-07-01 08:35:00|43002.8|42962.8|43022.4|42982.4|43023.2|42983.2|42997.6|42957.6|14
1656664800000|2022-07-01 08:40:00|43017.4|42977.4|43042.8|43002.8|43047.8|43007.8|43012.3|42972.3|5
1656665100000|2022-07-01 08:45:00|43037.8|42997.8|43057.4|43017.4|43102.6|43062.6|43022.8|42982.8|8
1656665400000|2022-07-01 08:50:00|43058.2|43018.2|43058.6|43018.6|43063.2|43023.2|43033.7|42993.7|9
1656665700000|2022-07-01 08:55:00|43054.3|43014.3|43074.7|43034.7|43085|43045|43044.3|43004.3|10
1656666000000|2022-07-01 09:00:00|43069.7|43029.7|43072.1|43032.1|43094.5|43054.5|43019.7|42979.7|102
1656666300000|2022-07-01 09:05:00|43067.8|43027.8|43086|43046|43100.2|43060.2|43061.9|43021.9|7
1656666600000|2022-07-01 09:10:00|43081|43041|43069.8|43029.8|43081|43041|43039.3|42999.3|1
1656666900000|2022-07-01 09:15:00|43070.6|43030.6|43125.2|43085.2|43145.3|43105.3|43070.6|43030.6|13
1656667200000|2022-07-01 09:20:00|43121|43081|43145.6|43105.6|43145.6|43105.6|43109.4|43069.4|16
1656667500000|2022-07-01 09:25:00|43144.1|43104.1|43146|43106|43146.8|43106.8|43100.4|43060.4|11
1656667800000|2022-07-01 09:30:00|43141.8|43101.8|43128.3|43088.3|43148.3|43108.3|43123.4|43083.4|19
1656668100000|2022-07-01 09:35:00|43132.6|43092.6|43140.3|43100.3|43146.1|43106.1|43128.3|43088.3|8
1656668400000|2022-07-01 09:40:00|43139.5|43099.5|43141.5|43101.5|43171.5|43131.5|43132.4|43092.4|2
1656668700000|2022-07-01 09:45:00|43141.4|43101.4|43150.3|43110.3|43154.8|43114.8|43131.3|43091.3|0
1656669000000|2022-07-01 09:50:00|43154.5|43114.5|43158.4|43118.4|43174.3|43134.3|43119.4|43079.4|2
1656669300000|2022-07-01 09:55:00|43159.2|43119.2|43190.4|43150.4|43196.3|43156.3|43158.4|43118.4|11
1656669600000|2022-07-01 10:00:00|43190.3|43150.3|43176.1|43136.1|43227.6|43187.6|43171.9|43131.9|71
1656669900000|2022-07-01 10:05:00|43176.9|43136.9|43161.5|43121.5|43181.8|43141.8|43146.7|43106.7|6
1656670200000|2022-07-01 10:10:00|43157.3|43117.3|43130.4|43090.4|43157.3|43117.3|43121.2|43081.2|4
1656670500000|2022-07-01 10:15:00|43126.2|43086.2|43155.8|43115.8|43155.8|43115.8|43125.3|43085.3|0
1656670800000|2022-07-01 10:20:00|43150.8|43110.8|43194.7|43154.7|43204.7|43164.7|43145|43105|5
1656671100000|2022-07-01 10:25:00|43189.7|43149.7|43200.1|43160.1|43210.2|43170.2|43175.3|43135.3|1
1656671400000|2022-07-01 10:30:00|43200|43160|43144.7|43104.7|43200|43160|43144.7|43104.7|4
1656671700000|2022-07-01 10:35:00|43145.5|43105.5|43134.3|43094.3|43153.9|43113.9|43109.5|43069.5|11
1656672000000|2022-07-01 10:40:00|43133.6|43093.6|43152.4|43112.4|43158.3|43118.3|43128.5|43088.5|3
1656672300000|2022-07-01 10:45:00|43153.2|43113.2|43132.8|43092.8|43158.2|43118.2|43114.5|43074.5|20
1656672600000|2022-07-01 10:50:00|43132.7|43092.7|43114|43074|43132.7|43092.7|43113.4|43073.4|2
1656672900000|2022-07-01 10:55:00|43118.2|43078.2|43112.9|43072.9|43142.1|43102.1|43112.9|43072.9|6
1656673200000|2022-07-01 11:00:00|43113.6|43073.6|43134|43094|43134.2|43094.2|43072.8|43032.8|6
1656673500000|2022-07-01 11:05:00|43138.3|43098.3|43159.4|43119.4|43193.8|43153.8|43128.2|43088.2|0
1656673800000|2022-07-01 11:10:00|43158.7|43118.7|43165.6|43125.6|43190|43150|43128.6|43088.6|29
1656674100000|2022-07-01 11:15:00|43169.9|43129.9|43193.7|43153.7|43223.9|43183.9|43169.9|43129.9|5
1656674400000|2022-07-01 11:20:00|43192.9|43152.9|43170.2|43130.2|43197.1|43157.1|43141.1|43101.1|14
1656674700000|2022-07-01 11:25:00|43166|43126|43179.9|43139.9|43179.9|43139.9|43146|43106|0
1656675000000|2022-07-01 11:30:00|43175.6|43135.6|43131.1|43091.1|43190.4|43150.4|43131.1|43091.1|10
1656675300000|2022-07-01 11:35:00|43131|43091|43096.5|43056.5|43140.9|43100.9|43091.5|43051.5|1
1656675600000|2022-07-01 11:40:00|43091.5|43051.5|43101.1|43061.1|43105.4|43065.4|43080.4|43040.4|1
1656675900000|2022-07-01 11:45:00|43105.3|43065.3|43116.5|43076.5|43146|43106|43101.1|43061.1|1
1656676200000|2022-07-01 11:50:00|43120.7|43080.7|43141.2|43101.2|43176.3|43136.3|43120.7|43080.7|5
1656676500000|2022-07-01 11:55:00|43141.1|43101.1|43118.1|43078.1|43160.3|43120.3|43097.4|43057.4|1
1656676800000|2022-07-01 12:00:00|43117.3|43077.3|43084.6|43044.6|43126.5|43086.5|43021.3|42981.3|9
1656677100000|2022-07-01 12:05:00|43064.6|43024.6|43037.7|42997.7|43064.6|43024.6|43030.3|42990.3|11
1656677400000|2022-07-01 12:10:00|43033.5|42993.5|43020.8|42980.8|43037.7|42997.7|42991.7|42951.7|104
1656677700000|2022-07-01 12:15:00|43025.8|42985.8|43011.2|42971.2|43044.9|43004.9|42990.6|42950.6|46
1656678000000|2022-07-01 12:20:00|43002|42962|42945.8|42905.8|43016|42976|42945.8|42905.8|11
1656678300000|2022-07-01 12:25:00|42936.6|42896.6|42930.4|42890.4|42961.4|42921.4|42906.3|42866.3|1
1656678600000|2022-07-01 12:30:00|42924.6|42884.6|42914.8|42874.8|42943.6|42903.6|42874.8|42834.8|23
1656678900000|2022-07-01 12:35:00|42914|42874|42878.6|42838.6|42939.6|42899.6|42874.4|42834.4|4
1656679200000|2022-07-01 12:40:00|42874.4|42834.4|42787|42747|42878.6|42838.6|42787|42747|26
1656682200000|2022-07-01 13:30:00|42732.8|42692.8|42301.7|42261.7|42732.8|42692.8|42214.4|42174.4|538
1656682500000|2022-07-01 13:35:00|42296.7|42256.7|42244.5|42204.5|42346.1|42306.1|42217.4|42177.4|312
1656682800000|2022-07-01 13:40:00|42239.5|42199.5|41808.7|41768.7|42299.5|42259.5|41783.7|41743.7|420
1656683100000|2022-07-01 13:45:00|41817.1|41777.1|41950.7|41910.7|42070|42030|41783.6|41743.6|211
1656683400000|2022-07-01 13:50:00|41949.9|41909.9|42078.7|42038.7|42086.5|42046.5|41949.9|41909.9|141
1656683700000|2022-07-01 13:55:00|42077.9|42037.9|42102.6|42062.6|42142.6|42102.6|41982.9|41942.9|163
1656684000000|2022-07-01 14:00:00|42106.8|42066.8|42064.4|42024.4|42205.1|42165.1|42055.2|42015.2|123
1656684300000|2022-07-01 14:05:00|42063.6|42023.6|42135.6|42095.6|42154.8|42114.8|42015.1|41975.1|109
1656684600000|2022-07-01 14:10:00|42134.8|42094.8|42237.9|42197.9|42248.7|42208.7|42053.1|42013.1|64
1656684900000|2022-07-01 14:15:00|42232.9|42192.9|42248.1|42208.1|42323.6|42283.6|42222.9|42182.9|175
1656685200000|2022-07-01 14:20:00|42243.9|42203.9|42242.8|42202.8|42329.7|42289.7|42207.3|42167.3|211
1656685500000|2022-07-01 14:25:00|42251.2|42211.2|42074.4|42034.4|42252.8|42212.8|42063.4|42023.4|87
1656685800000|2022-07-01 14:30:00|42077.8|42037.8|42009.2|41969.2|42079.4|42039.4|41960.9|41920.9|91
1656686100000|2022-07-01 14:35:00|42014.2|41974.2|41974.7|41934.7|42099.1|42059.1|41974.7|41934.7|40
1656686400000|2022-07-01 14:40:00|41980.5|41940.5|41905.3|41865.3|42003.8|41963.8|41879.5|41839.5|172
1656686700000|2022-07-01 14:45:00|41901.1|41861.1|41905.9|41865.9|41960.1|41920.1|41833.6|41793.6|126
1656687000000|2022-07-01 14:50:00|41905.1|41865.1|41746.5|41706.5|41905.9|41865.9|41746.5|41706.5|149
1656687300000|2022-07-01 14:55:00|41750.7|41710.7|41742|41702|41802.3|41762.3|41676.4|41636.4|186
1656687600000|2022-07-01 15:00:00|41747|41707|41691.6|41651.6|41816.1|41776.1|41691.6|41651.6|93
1656687900000|2022-07-01 15:05:00|41695.8|41655.8|41627|41587|41700.8|41660.8|41585.5|41545.5|113
1656688200000|2022-07-01 15:10:00|41632|41592|41533.4|41493.4|41696.8|41656.8|41533.4|41493.4|91
1656688500000|2022-07-01 15:15:00|41539.2|41499.2|41766.8|41726.8|41775.2|41735.2|41521|41481|150
1656688800000|2022-07-01 15:20:00|41771|41731|41748.8|41708.8|41788.1|41748.1|41674.9|41634.9|105
1656689100000|2022-07-01 15:25:00|41744.6|41704.6|41819|41779|41819|41779|41699.9|41659.9|127
1656689400000|2022-07-01 15:30:00|41823.2|41783.2|41820.5|41780.5|41896.4|41856.4|41760.6|41720.6|215
1656689700000|2022-07-01 15:35:00|41816.4|41776.4|41951.8|41911.8|41951.8|41911.8|41748.7|41708.7|179
1656690000000|2022-07-01 15:40:00|41941.8|41901.8|41698.5|41658.5|42009.9|41969.9|41698.5|41658.5|258
1656690300000|2022-07-01 15:45:00|41702.7|41662.7|41780.7|41740.7|41795.9|41755.9|41690.2|41650.2|118
1656690600000|2022-07-01 15:50:00|41779.9|41739.9|41785.4|41745.4|41829.7|41789.7|41730.5|41690.5|74
1656690900000|2022-07-01 15:55:00|41795.4|41755.4|41745|41705|41835.4|41795.4|41679.3|41639.3|159
1656691200000|2022-07-01 16:00:00|41753.4|41713.4|41694|41654|41759.2|41719.2|41631.7|41591.7|68
1656691500000|2022-07-01 16:05:00|41684.8|41644.8|41675.2|41635.2|41743.8|41703.8|41658.6|41618.6|49
1656691800000|2022-07-01 16:10:00|41674.4|41634.4|41836.3|41796.3|41859.7|41819.7|41669.4|41629.4|143
1656692100000|2022-07-01 16:15:00|41835.5|41795.5|41720.1|41680.1|41857.1|41817.1|41668.4|41628.4|264
1656692400000|2022-07-01 16:20:00|41720.9|41680.9|41888.9|41848.9|41922.3|41882.3|41700.9|41660.9|212
1656692700000|2022-07-01 16:25:00|41903.1|41863.1|41871|41831|41928.9|41888.9|41748.6|41708.6|58
1656693000000|2022-07-01 16:30:00|41866|41826|41919.8|41879.8|41960.7|41920.7|41835.2|41795.2|180
1656693300000|2022-07-01 16:35:00|41914.8|41874.8|41779.3|41739.3|41920.6|41880.6|41756.9|41716.9|215
1656693600000|2022-07-01 16:40:00|41780.2|41740.2|41751.5|41711.5|41785.1|41745.1|41687.6|41647.6|151
1656693900000|2022-07-01 16:45:00|41750.7|41710.7|41750.3|41710.3|41768.1|41728.1|41687.1|41647.1|57
1656694200000|2022-07-01 16:50:00|41755.3|41715.3|41726.3|41686.3|41790.2|41750.2|41716.4|41676.4|67
1656694500000|2022-07-01 16:55:00|41732.2|41692.2|41656|41616|41732.2|41692.2|41605.9|41565.9|147
1656694800000|2022-07-01 17:00:00|41660.1|41620.1|41608.1|41568.1|41683.5|41643.5|41577.4|41537.4|71
1656695100000|2022-07-01 17:05:00|41618.1|41578.1|41648.6|41608.6|41648.6|41608.6|41607|41567|80
1656695400000|2022-07-01 17:10:00|41644.4|41604.4|41636.6|41596.6|41653.6|41613.6|41602.5|41562.5|79
1656695700000|2022-07-01 17:15:00|41640.8|41600.8|41642|41602|41646.6|41606.6|41541.4|41501.4|75
1656696000000|2022-07-01 17:20:00|41646.2|41606.2|41607.5|41567.5|41676.9|41636.9|41607.5|41567.5|163
1656696300000|2022-07-01 17:25:00|41607.4|41567.4|41627.9|41587.9|41633.8|41593.8|41583.9|41543.9|121
1656696600000|2022-07-01 17:30:00|41623.8|41583.8|41660.8|41620.8|41661.7|41621.7|41623.7|41583.7|147
1656696900000|2022-07-01 17:35:00|41661.7|41621.7|41652.9|41612.9|41674.6|41634.6|41618.2|41578.2|115
1656697200000|2022-07-01 17:40:00|41647|41607|41657.5|41617.5|41675.1|41635.1|41604.2|41564.2|134
1656697500000|2022-07-01 17:45:00|41653.3|41613.3|41693|41653|41763|41723|41652.5|41612.5|138
1656697800000|2022-07-01 17:50:00|41692.1|41652.1|41841.8|41801.8|41846|41806|41692.1|41652.1|118
1656698100000|2022-07-01 17:55:00|41846|41806|41722.2|41682.2|41856|41816|41704|41664|102
1656698400000|2022-07-01 18:00:00|41717.2|41677.2|41658.5|41618.5|41729.7|41689.7|41622.9|41582.9|171
1656698700000|2022-07-01 18:05:00|41654.3|41614.3|41594.8|41554.8|41668.5|41628.5|41594|41554|214
1656699000000|2022-07-01 18:10:00|41608.1|41568.1|41694.4|41654.4|41732.8|41692.8|41595.5|41555.5|512
1656699300000|2022-07-01 18:15:00|41695.2|41655.2|41734|41654|41819.3|41779.3|41654.8|41603.1|264
1657027800000|2022-07-05 13:30:00|41103.7|41063.7|40419.6|40379.6|41140.9|41100.9|40354.1|40314.1|786
1657028100000|2022-07-05 13:35:00|40416.6|40376.6|40531.1|40491.1|40546.1|40506.1|40280.2|40240.2|483
1657028400000|2022-07-05 13:40:00|40533.1|40493.1|40448.6|40408.6|40889.5|40849.5|40438.1|40398.1|449
1657028700000|2022-07-05 13:45:00|40452.2|40412.2|40515.8|40475.8|40596.6|40556.6|40402.5|40362.5|231
1657029000000|2022-07-05 13:50:00|40514.3|40474.3|40503.3|40463.3|40704.7|40664.7|40458|40418|300
1657029300000|2022-07-05 13:55:00|40504.7|40464.7|40476.8|40436.8|40604.6|40564.6|40412.4|40372.4|290
1657029600000|2022-07-05 14:00:00|40471.8|40431.8|40429.4|40389.4|40566|40526|40396.5|40356.5|178
1657029900000|2022-07-05 14:05:00|40430.9|40390.9|40430.6|40390.6|40479.8|40439.8|40361.3|40321.3|79
1657030200000|2022-07-05 14:10:00|40435.6|40395.6|40748.8|40708.8|40748.8|40708.8|40395.6|40355.6|121
1657030500000|2022-07-05 14:15:00|40752.4|40712.4|40782.1|40742.1|40914.2|40874.2|40747.4|40707.4|351
1657030800000|2022-07-05 14:20:00|40785.6|40745.6|40966.7|40926.7|40976.7|40936.7|40782|40742|318
1657031100000|2022-07-05 14:25:00|40963.2|40923.2|40884.2|40844.2|41006.7|40966.7|40804.3|40764.3|253
1657031400000|2022-07-05 14:30:00|40880.7|40840.7|40734.5|40694.5|40925.2|40885.2|40722.5|40682.5|269
1657031700000|2022-07-05 14:35:00|40736|40696|40839.3|40799.3|40852.9|40812.9|40707.9|40667.9|125
1657032000000|2022-07-05 14:40:00|40842.8|40802.8|40837|40797|40937.8|40897.8|40835.6|40795.6|116
1657032300000|2022-07-05 14:45:00|40840.5|40800.5|40782.1|40742.1|40980.9|40940.9|40743.7|40703.7|151
1657032600000|2022-07-05 14:50:00|40783.6|40743.6|40753.7|40713.7|40818.1|40778.1|40714|40674|187
1657032900000|2022-07-05 14:55:00|40752.2|40712.2|40703.3|40663.3|40770.7|40730.7|40640.5|40600.5|144
1657033200000|2022-07-05 15:00:00|40700.4|40660.4|40460|40420|40775.2|40735.2|40446.5|40406.5|141
1657033500000|2022-07-05 15:05:00|40456.4|40416.4|40408.6|40368.6|40526.8|40486.8|40408.6|40368.6|99
1657033800000|2022-07-05 15:10:00|40412.1|40372.1|40468.7|40428.7|40484.2|40444.2|40355.9|40315.9|219
1657034100000|2022-07-05 15:15:00|40460.2|40420.2|40529.8|40489.8|40554.8|40514.8|40438.7|40398.7|82
1657034400000|2022-07-05 15:20:00|40538.3|40498.3|40509.4|40469.4|40604.6|40564.6|40496.1|40456.1|84
1657034700000|2022-07-05 15:25:00|40512.9|40472.9|40511.5|40471.5|40536.5|40496.5|40423.2|40383.2|130
1657035000000|2022-07-05 15:30:00|40506.5|40466.5|40408.6|40368.6|40535|40495|40366.6|40326.6|218
1657035300000|2022-07-05 15:35:00|40410.1|40370.1|40448.2|40408.2|40556.5|40516.5|40407.1|40367.1|85
1657035600000|2022-07-05 15:40:00|40444.7|40404.7|40519.8|40479.8|40575.5|40535.5|40439.7|40399.7|75
1657035900000|2022-07-05 15:45:00|40531.8|40491.8|40544.8|40504.8|40633.5|40593.5|40519.6|40479.6|87
1657036200000|2022-07-05 15:50:00|40543.3|40503.3|40472.9|40432.9|40566.3|40526.3|40404.5|40364.5|84
1657036500000|2022-07-05 15:55:00|40476.4|40436.4|40380|40340|40516.4|40476.4|40376.5|40336.5|82
1657036800000|2022-07-05 16:00:00|40376.5|40336.5|40348.1|40308.1|40411.9|40371.9|40298.7|40258.7|95
1657037100000|2022-07-05 16:05:00|40356.6|40316.6|40358.7|40318.7|40363.7|40323.7|40279.4|40239.4|51
1657037400000|2022-07-05 16:10:00|40360.2|40320.2|40244.8|40204.8|40380|40340|40181.8|40141.8|182
1657037700000|2022-07-05 16:15:00|40241.3|40201.3|40047.4|40007.4|40257.8|40217.8|40038.9|39998.9|269
1657038000000|2022-07-05 16:20:00|40048.9|40008.9|40101|40061|40122.1|40082.1|40005.3|39965.3|262
1657038300000|2022-07-05 16:25:00|40099.5|40059.5|40046.6|40006.6|40108.8|40068.8|40022.7|39982.7|107
1657038600000|2022-07-05 16:30:00|40045.1|40005.1|40058.2|40018.2|40088.3|40048.3|40001.4|39961.4|93
1657038900000|2022-07-05 16:35:00|40054.7|40014.7|40011.7|39971.7|40088|40048|40002.8|39962.8|98
1657039200000|2022-07-05 16:40:00|40010.2|39970.2|40035.4|39995.4|40089.1|40049.1|40009.9|39969.9|96
1657039500000|2022-07-05 16:45:00|40043.9|40003.9|40023.9|39983.9|40065.3|40025.3|40002.6|39962.6|148
1657039800000|2022-07-05 16:50:00|40032.4|39992.4|40005.5|39965.5|40083.9|40043.9|39987.5|39947.5|152
1657040100000|2022-07-05 16:55:00|40000.5|39960.5|40002.1|39962.1|40086.8|40046.8|39995.1|39955.1|43
1657040400000|2022-07-05 17:00:00|40003.6|39963.6|40016.1|39976.1|40052.2|40012.2|39975.8|39935.8|200
1657040700000|2022-07-05 17:05:00|40017.6|39977.6|39985.2|39945.2|40056|40016|39985.2|39945.2|104
1657041000000|2022-07-05 17:10:00|39983.7|39943.7|40064.8|40024.8|40076.4|40036.4|39967.2|39927.2|112
1657041300000|2022-07-05 17:15:00|40074.8|40034.8|40147.4|40107.4|40191.4|40151.4|40066.3|40026.3|144
1657041600000|2022-07-05 17:20:00|40150.9|40110.9|40226.4|40186.4|40283.4|40243.4|40148.9|40108.9|94
1657041900000|2022-07-05 17:25:00|40221.4|40181.4|40294.5|40254.5|40311.7|40271.7|40193.2|40153.2|70
1657042200000|2022-07-05 17:30:00|40289.5|40249.5|40229.1|40189.1|40312.7|40272.7|40224.1|40184.1|119
1657042500000|2022-07-05 17:35:00|40226|40186|40149.1|40109.1|40252.5|40212.5|40122.2|40082.2|89
1657042800000|2022-07-05 17:40:00|40146.1|40106.1|40295.3|40255.3|40302.3|40262.3|40136|40096|89
1657043100000|2022-07-05 17:45:00|40285.3|40245.3|40206.9|40166.9|40300.3|40260.3|40190.4|40150.4|55
1657043400000|2022-07-05 17:50:00|40205.4|40165.4|40199.1|40159.1|40283.7|40243.7|40169.9|40129.9|249
1657043700000|2022-07-05 17:55:00|40207.5|40167.5|40159.3|40119.3|40207.5|40167.5|40131|40091|163
1657044000000|2022-07-05 18:00:00|40169.3|40129.3|40053|40013|40185.8|40145.8|40041.4|40001.4|110
1657044300000|2022-07-05 18:05:00|40052.9|40012.9|40082.1|40042.1|40101.1|40061.1|40002.2|39962.2|255
1657044600000|2022-07-05 18:10:00|40087.1|40047.1|40092.3|40052.3|40147.6|40107.6|40030.4|39990.4|423
1657044900000|2022-07-05 18:15:00|40106.9|40066.9|40183|40143|40206.5|40157.2|40086.8|40046.8|204
1657065600000|2022-07-06 00:00:00|40284.6|40244.6|40327.6|40287.6|40354.7|40314.7|40202.9|40162.9|114
1657065900000|2022-07-06 00:05:00|40322.6|40282.6|40448.8|40408.8|40464.1|40424.1|40284.7|40244.7|17
1657066200000|2022-07-06 00:10:00|40464.1|40424.1|40409.9|40369.9|40465.7|40425.7|40409.9|40369.9|5
1657066500000|2022-07-06 00:15:00|40414.6|40374.6|40443.3|40403.3|40483.7|40443.7|40402.6|40362.6|9
1657066800000|2022-07-06 00:20:00|40446.7|40406.7|40381|40341|40461.4|40421.4|40374.5|40334.5|16
1657067100000|2022-07-06 00:25:00|40377.9|40337.9|40395.3|40355.3|40430.5|40390.5|40377.9|40322.3|4
1657067400000|2022-07-06 00:30:00|40393.8|40353.8|40333.4|40293.4|40393.8|40353.8|40326.9|40286.9|4
1657067700000|2022-07-06 00:35:00|40334.9|40294.9|40366.4|40326.4|40386.6|40346.6|40330.1|40290.1|4
1657068000000|2022-07-06 00:40:00|40364.9|40324.9|40359.5|40319.5|40372.9|40332.9|40349.5|40309.5|3
1657068300000|2022-07-06 00:45:00|40362.9|40322.9|40402.2|40362.2|40408.9|40368.9|40362.9|40322.9|1
1657068600000|2022-07-06 00:50:00|40402.1|40362.1|40410|40370|40423.5|40383.5|40400.3|40360.3|3
1657068900000|2022-07-06 00:55:00|40408.4|40368.4|40384.6|40344.6|40413.4|40373.4|40374.7|40334.7|12
1657069200000|2022-07-06 01:00:00|40389.6|40349.6|40374.2|40334.2|40416|40376|40361.3|40321.3|5
1657069500000|2022-07-06 01:05:00|40374.1|40334.1|40448.8|40408.8|40470.7|40430.7|40374.1|40334.1|8
1657069800000|2022-07-06 01:10:00|40443.8|40403.8|40421.9|40381.9|40443.8|40403.8|40411.9|40371.9|3
1657070100000|2022-07-06 01:15:00|40423.4|40383.4|40376.2|40336.2|40438.4|40398.4|40348.1|40308.1|19
1657070400000|2022-07-06 01:20:00|40379.6|40339.6|40395.8|40355.8|40415.9|40375.9|40373|40333|4
1657070700000|2022-07-06 01:25:00|40394.2|40354.2|40395.4|40355.4|40400.7|40360.7|40380.5|40340.5|3
1657071000000|2022-07-06 01:30:00|40400.4|40360.4|40390|40350|40420.3|40380.3|40380.2|40340.2|32
1657071300000|2022-07-06 01:35:00|40395|40355|40389.9|40349.9|40414.9|40374.9|40383.1|40343.1|54
1657071600000|2022-07-06 01:40:00|40391.5|40351.5|40414.3|40374.3|40414.4|40374.4|40386.3|40346.3|0
1657071900000|2022-07-06 01:45:00|40412.7|40372.7|40407.6|40367.6|40419.2|40379.2|40399.3|40359.3|13
1657072200000|2022-07-06 01:50:00|40414.1|40374.1|40357.2|40317.2|40414.1|40374.1|40353.8|40313.8|4
1657072500000|2022-07-06 01:55:00|40358.8|40318.8|40306.8|40266.8|40358.8|40318.8|40281.9|40241.9|5
1657072800000|2022-07-06 02:00:00|40310.2|40270.2|40306.7|40266.7|40345.2|40305.2|40291.8|40251.8|5
1657073100000|2022-07-06 02:05:00|40313.3|40273.3|40326.3|40286.3|40353.1|40313.1|40303.3|40263.3|2
1657073400000|2022-07-06 02:10:00|40322.9|40282.9|40302.5|40262.5|40342.8|40302.8|40289.4|40249.4|2
1657073700000|2022-07-06 02:15:00|40305.9|40265.9|40339|40299|40352.3|40312.3|40300.9|40260.9|1
1657074000000|2022-07-06 02:20:00|40335.5|40295.5|40341.7|40301.7|40352.3|40312.3|40335.5|40295.5|4
1657074300000|2022-07-06 02:25:00|40345.1|40305.1|40311.6|40271.6|40346.6|40306.6|40305|40265|10
1657074600000|2022-07-06 02:30:00|40313.2|40273.2|40380.7|40340.7|40387.7|40347.7|40305|40265|12
1657074900000|2022-07-06 02:35:00|40382.3|40342.3|40320.3|40280.3|40395.7|40355.7|40308.8|40268.8|1
1657075200000|2022-07-06 02:40:00|40313.7|40273.7|40249.9|40209.9|40313.7|40273.7|40208.2|40168.2|18
1657075500000|2022-07-06 02:45:00|40246.5|40206.5|40199.5|40159.5|40248.1|40208.1|40184.7|40144.7|6
1657075800000|2022-07-06 02:50:00|40196.1|40156.1|40195.8|40155.8|40225.9|40185.9|40177.7|40137.7|7
1657076100000|2022-07-06 02:55:00|40195.7|40155.7|40228.8|40188.8|40282|40242|40170.7|40130.7|9
1657076400000|2022-07-06 03:00:00|40232.2|40192.2|40205.2|40165.2|40241.9|40201.9|40202|40162|6
1657076700000|2022-07-06 03:05:00|40201.8|40161.8|40153.5|40113.5|40211.7|40171.7|40145.1|40105.1|4
1657077000000|2022-07-06 03:10:00|40148.5|40108.5|40145|40105|40204.9|40164.9|40128.5|40088.5|3
1657077300000|2022-07-06 03:15:00|40143.4|40103.4|40191.2|40151.2|40217.9|40177.9|40138.4|40098.4|4
1657077600000|2022-07-06 03:20:00|40189.6|40149.6|40160.8|40120.8|40198|40158|40149.2|40109.2|0
1657077900000|2022-07-06 03:25:00|40160.7|40120.7|40167.2|40127.2|40187.5|40147.5|40159|40119|1
1657078200000|2022-07-06 03:30:00|40173.8|40133.8|40188.4|40148.4|40208.5|40168.5|40172.2|40132.2|2
1657078500000|2022-07-06 03:35:00|40190|40150|40209.6|40169.6|40219.6|40179.6|40189.9|40149.9|23
1657078800000|2022-07-06 03:40:00|40213|40173|40289.2|40249.2|40295.9|40255.9|40209.6|40169.6|2
1657079100000|2022-07-06 03:45:00|40285.8|40245.8|40250.4|40210.4|40292.6|40252.6|40250.4|40210.4|8
1657079400000|2022-07-06 03:50:00|40252|40212|40273.2|40233.2|40291.8|40251.8|40251.9|40211.9|1
1657079700000|2022-07-06 03:55:00|40276.6|40236.6|40284.4|40244.4|40286|40246|40264.5|40224.5|0
1657080000000|2022-07-06 04:00:00|40291|40251|40257.2|40217.2|40307.4|40267.4|40257.2|40217.2|5
1657080300000|2022-07-06 04:05:00|40255.6|40215.6|40260|40220|40263.5|40223.5|40252.1|40212.1|1
1657080600000|2022-07-06 04:10:00|40263.4|40223.4|40248|40208|40268.4|40228.4|40243.3|40203.3|0
1657080900000|2022-07-06 04:15:00|40246.4|40206.4|40276|40236|40286.2|40246.2|40246.4|40206.4|3
1657081200000|2022-07-06 04:20:00|40277.6|40237.6|40284.1|40244.1|40284.4|40244.4|40275.7|40235.7|0
1657081500000|2022-07-06 04:25:00|40284|40244|40282.1|40242.1|40292.5|40252.5|40272.4|40232.4|11
1657081800000|2022-07-06 04:30:00|40287.1|40247.1|40211.9|40171.9|40287.1|40247.1|40191.9|40151.9|8
1657082100000|2022-07-06 04:35:00|40213.5|40173.5|40206.5|40166.5|40216.9|40176.9|40200.2|40160.2|1
1657082400000|2022-07-06 04:40:00|40203.1|40163.1|40211.4|40171.4|40211.4|40171.4|40186.3|40146.3|8
1657082700000|2022-07-06 04:45:00|40211.3|40171.3|40197.8|40157.8|40211.3|40171.3|40191|40151|7
1657083000000|2022-07-06 04:50:00|40197.7|40157.7|40211.2|40171.2|40221.4|40181.4|40194.5|40154.5|14
1657083300000|2022-07-06 04:55:00|40214.6|40174.6|40194.3|40154.3|40233|40193|40192.8|40152.8|4
1657083600000|2022-07-06 05:00:00|40194.2|40154.2|40169.1|40129.1|40194.2|40154.2|40147.6|40107.6|1
1657083900000|2022-07-06 05:05:00|40169|40129|40203.9|40163.9|40207.3|40167.3|40147.1|40107.1|9
1657084200000|2022-07-06 05:10:00|40200.5|40160.5|40191.7|40151.7|40205.4|40165.4|40183.5|40143.5|3
1657084500000|2022-07-06 05:15:00|40190.1|40150.1|40239.5|40199.5|40241.3|40201.3|40184.9|40144.9|2
1657084800000|2022-07-06 05:20:00|40239.4|40199.4|40361.8|40321.8|40370.3|40330.3|40239.4|40199.4|12
1657085100000|2022-07-06 05:25:00|40371.8|40331.8|40347.4|40307.4|40388|40348|40284.4|40244.4|11
1657085400000|2022-07-06 05:30:00|40325.8|40285.8|40157.2|40117.2|40334.2|40294.2|40155.4|40115.4|12
1657085700000|2022-07-06 05:35:00|40155.6|40115.6|40140.3|40100.3|40217|40177|40107.1|40067.1|19
1657086000000|2022-07-06 05:40:00|40138.7|40098.7|40108.7|40068.7|40147|40107|40088.5|40048.5|7
1657086300000|2022-07-06 05:45:00|40110.3|40070.3|40173.9|40133.9|40192.3|40152.3|40101.8|40061.8|4
1657086600000|2022-07-06 05:50:00|40177.3|40137.3|40176.9|40136.9|40177.3|40137.3|40128.7|40088.7|1
1657086900000|2022-07-06 05:55:00|40175.3|40135.3|40146.7|40106.7|40183.6|40143.6|40136.8|40096.8|0
1657087200000|2022-07-06 06:00:00|40151.7|40111.7|40209.5|40169.5|40254.7|40214.7|40143.2|40103.2|16
1657087500000|2022-07-06 06:05:00|40211.1|40171.1|40252.3|40212.3|40289.1|40249.1|40209.2|40169.2|4
1657087800000|2022-07-06 06:10:00|40255.5|40215.5|40224.7|40184.7|40282.2|40242.2|40215|40175|11
1657088100000|2022-07-06 06:15:00|40218.1|40178.1|40197.5|40157.5|40218.1|40178.1|40181.1|40141.1|0
1657088400000|2022-07-06 06:20:00|40195.9|40155.9|40263.4|40223.4|40288.4|40248.4|40192.4|40152.4|38
1657088700000|2022-07-06 06:25:00|40266.8|40226.8|40249.6|40209.6|40293.3|40253.3|40234.8|40194.8|3
1657089000000|2022-07-06 06:30:00|40246.2|40206.2|40232.6|40192.6|40246.2|40206.2|40206.1|40166.1|2
1657089300000|2022-07-06 06:35:00|40237.6|40197.6|40283.8|40243.8|40344.2|40304.2|40236|40196|19
1657089600000|2022-07-06 06:40:00|40280.6|40240.6|40355.2|40315.2|40381.9|40341.9|40272.1|40232.1|14
1657089900000|2022-07-06 06:45:00|40358.6|40318.6|40318|40278|40375.2|40335.2|40295.1|40255.1|9
1657090200000|2022-07-06 06:50:00|40319.6|40279.6|40390.7|40350.7|40390.7|40350.7|40317.7|40277.7|11
1657090500000|2022-07-06 06:55:00|40385.7|40345.7|40388.5|40348.5|40413.9|40373.9|40350.3|40310.3|51
1657090800000|2022-07-06 07:00:00|40385.1|40345.1|40363.1|40323.1|40396.9|40356.9|40309.8|40269.8|18
1657091100000|2022-07-06 07:05:00|40366.5|40326.5|40366.5|40326.5|40398|40358|40329.7|40289.7|22
1657091400000|2022-07-06 07:10:00|40363.1|40323.1|40404.3|40364.3|40404.3|40364.3|40350.1|40310.1|23
1657091700000|2022-07-06 07:15:00|40405.9|40365.9|40373.9|40333.9|40439.1|40399.1|40365.7|40325.7|17
1657092000000|2022-07-06 07:20:00|40377.3|40337.3|40326.9|40286.9|40387.3|40347.3|40312|40272|49
1657092300000|2022-07-06 07:25:00|40320.3|40280.3|40373.2|40333.2|40386.8|40346.8|40320.3|40280.3|0
1657092600000|2022-07-06 07:30:00|40373.1|40333.1|40357.9|40317.9|40373.1|40333.1|40341.4|40301.4|3
1657092900000|2022-07-06 07:35:00|40359.5|40319.5|40404.1|40364.1|40404.1|40364.1|40339.2|40299.2|5
1657093200000|2022-07-06 07:40:00|40409.1|40369.1|40373.8|40333.8|40424.1|40384.1|40350.7|40310.7|0
1657093500000|2022-07-06 07:45:00|40373.7|40333.7|40466.4|40426.4|40466.4|40426.4|40360.3|40320.3|6
1657093800000|2022-07-06 07:50:00|40461.4|40421.4|40475.9|40435.9|40475.9|40435.9|40391.4|40351.4|16
1657094100000|2022-07-06 07:55:00|40474.3|40434.3|40465.7|40425.7|40474.3|40434.3|40412.7|40372.7|7
1657094400000|2022-07-06 08:00:00|40460.7|40420.7|40435.4|40395.4|40472.3|40432.3|40418.8|40378.8|13
1657094700000|2022-07-06 08:05:00|40432|40392|40471.5|40431.5|40488.2|40448.2|40428.7|40388.7|62
1657095000000|2022-07-06 08:10:00|40473.1|40433.1|40462.9|40422.9|40479.9|40439.9|40451.1|40411.1|4
1657095300000|2022-07-06 08:15:00|40459.5|40419.5|40414.3|40374.3|40459.5|40419.5|40409.3|40369.3|6
1657095600000|2022-07-06 08:20:00|40420.9|40380.9|40407.1|40367.1|40427.5|40387.5|40403.8|40363.8|1
1657095900000|2022-07-06 08:25:00|40403.7|40363.7|40418.5|40378.5|40456.9|40416.9|40402.1|40362.1|15
1657096200000|2022-07-06 08:30:00|40425.1|40385.1|40409.7|40369.7|40443.5|40403.5|40404.9|40364.9|0
1657096500000|2022-07-06 08:35:00|40411.3|40371.3|40447.7|40407.7|40452.9|40412.9|40411.3|40371.3|3
1657096800000|2022-07-06 08:40:00|40454.3|40414.3|40457.4|40417.4|40470.8|40430.8|40447.5|40407.5|4
1657097100000|2022-07-06 08:45:00|40457.3|40417.3|40442.1|40402.1|40472.2|40432.2|40438.7|40398.7|20
1657097400000|2022-07-06 08:50:00|40445.5|40405.5|40466.7|40426.7|40468.5|40428.5|40427|40387|0
1657097700000|2022-07-06 08:55:00|40463.3|40423.3|40471.2|40431.2|40477.9|40437.9|40448.2|40408.2|10
1657098000000|2022-07-06 09:00:00|40469.6|40429.6|40449.2|40409.2|40477.8|40437.8|40449.2|40409.2|2
1657098300000|2022-07-06 09:05:00|40444.2|40404.2|40447|40407|40463.8|40423.8|40429.1|40389.1|3
1657098600000|2022-07-06 09:10:00|40450.4|40410.4|40431.7|40391.7|40498.7|40458.7|40431.7|40391.7|48
1657098900000|2022-07-06 09:15:00|40431.6|40391.6|40393|40353|40440|40400|40393|40353|3
1657099200000|2022-07-06 09:20:00|40391.4|40351.4|40412.6|40372.6|40421.3|40381.3|40383|40343|5
1657099500000|2022-07-06 09:25:00|40416|40376|40397.2|40357.2|40417.5|40377.5|40382.3|40342.3|9
1657099800000|2022-07-06 09:30:00|40395.6|40355.6|40391.9|40351.9|40403.5|40363.5|40377|40337|2
1657100100000|2022-07-06 09:35:00|40391.8|40351.8|40354.8|40314.8|40396.7|40356.7|40336.6|40296.6|10
1657100400000|2022-07-06 09:40:00|40351.4|40311.4|40341.1|40301.1|40366.3|40326.3|40329.6|40289.6|15
1657100700000|2022-07-06 09:45:00|40344.4|40304.4|40302.4|40262.4|40344.4|40304.4|40269.2|40229.2|56
1657101000000|2022-07-06 09:50:00|40304.1|40264.1|40270.4|40230.4|40304.1|40264.1|40265.5|40225.5|17
1657101300000|2022-07-06 09:55:00|40275.4|40235.4|40306.7|40266.7|40323.4|40283.4|40272|40232|14
1657101600000|2022-07-06 10:00:00|40306.6|40266.6|40326.3|40286.3|40326.3|40286.3|40291.5|40251.5|3
1657101900000|2022-07-06 10:05:00|40327.9|40287.9|40294.1|40254.1|40334.3|40294.3|40294.1|40254.1|12
1657102200000|2022-07-06 10:10:00|40289.1|40249.1|40283.8|40243.8|40298.8|40258.8|40252.3|40212.3|15
1657102500000|2022-07-06 10:15:00|40287.1|40247.1|40253.4|40213.4|40287.1|40247.1|40247|40207|4
1657102800000|2022-07-06 10:20:00|40253.3|40213.3|40238.1|40198.1|40258.3|40218.3|40234.7|40194.7|3
1657103100000|2022-07-06 10:25:00|40239.7|40199.7|40299.3|40259.3|40304.3|40264.3|40239.7|40199.7|12
1657103400000|2022-07-06 10:30:00|40301|40261|40300.6|40260.6|40303.9|40263.9|40282.5|40242.5|9
1657103700000|2022-07-06 10:35:00|40303.9|40263.9|40281.9|40241.9|40308.9|40268.9|40248.8|40208.8|35
1657104000000|2022-07-06 10:40:00|40280.3|40240.3|40294.8|40254.8|40308.2|40268.2|40261.8|40221.8|16
1657104300000|2022-07-06 10:45:00|40298.2|40258.2|40337.8|40297.8|40342.8|40302.8|40288|40248|3
1657104600000|2022-07-06 10:50:00|40339.4|40299.4|40324|40284|40352.7|40312.7|40315.7|40275.7|2
1657104900000|2022-07-06 10:55:00|40327.4|40287.4|40312|40272|40357.2|40317.2|40298.7|40258.7|6
1657105200000|2022-07-06 11:00:00|40308.6|40268.6|40293.3|40253.3|40325.3|40285.3|40293.3|40253.3|3
1657105500000|2022-07-06 11:05:00|40293.2|40253.2|40281.2|40241.2|40311.6|40271.6|40236.3|40196.3|4
1657105800000|2022-07-06 11:10:00|40277.8|40237.8|40239.2|40199.2|40294.5|40254.5|40235.8|40195.8|4
1657106100000|2022-07-06 11:15:00|40235.8|40195.8|40243.9|40203.9|40260.7|40220.7|40212.4|40172.4|34
1657106400000|2022-07-06 11:20:00|40242.2|40202.2|40261.8|40221.8|40268.8|40228.8|40227|40187|9
1657106700000|2022-07-06 11:25:00|40258.5|40218.5|40326.5|40286.5|40370|40330|40256.8|40216.8|7
1657107000000|2022-07-06 11:30:00|40328.2|40288.2|40359.5|40319.5|40373.2|40333.2|40286.1|40246.1|53
1657107300000|2022-07-06 11:35:00|40362.8|40322.8|40465.9|40425.9|40467.6|40427.6|40357.8|40317.8|72
1657107600000|2022-07-06 11:40:00|40464.2|40424.2|40458.8|40418.8|40467.5|40427.5|40430.6|40390.6|29
1657107900000|2022-07-06 11:45:00|40455.5|40415.5|40461.7|40421.7|40471.7|40431.7|40432.2|40392.2|23
1657108200000|2022-07-06 11:50:00|40460.1|40420.1|40501.7|40461.7|40503.4|40463.4|40441.7|40401.7|258
1657108500000|2022-07-06 11:55:00|40503.3|40463.3|40494.7|40454.7|40524.9|40484.9|40461.7|40421.7|12
1657108800000|2022-07-06 12:00:00|40491.3|40451.3|40502.6|40462.6|40539.3|40499.3|40476.1|40436.1|62
1657109100000|2022-07-06 12:05:00|40509.3|40469.3|40557.4|40517.4|40560.7|40520.7|40477.4|40437.4|233
1657109400000|2022-07-06 12:10:00|40559.1|40519.1|40547|40507|40559.1|40519.1|40523.7|40483.7|21
1657109700000|2022-07-06 12:15:00|40550.3|40510.3|40535|40495|40571.9|40531.9|40532|40492|42
1657110000000|2022-07-06 12:20:00|40538.3|40498.3|40574.7|40534.7|40584.8|40544.8|40534.9|40494.9|61
1657110300000|2022-07-06 12:25:00|40573|40533|40514.3|40474.3|40586.2|40546.2|40499.4|40459.4|59
1657110600000|2022-07-06 12:30:00|40510.9|40470.9|40582.1|40542.1|40590.5|40550.5|40509.3|40469.3|74
1657110900000|2022-07-06 12:35:00|40585.5|40545.5|40640.1|40600.1|40640.1|40600.1|40570.4|40530.4|151
1657111200000|2022-07-06 12:40:00|40636.7|40596.7|40581.3|40541.3|40663.3|40623.3|40527.9|40487.9|149
1657114200000|2022-07-06 13:30:00|40622.5|40582.5|40377.3|40337.3|40622.5|40582.5|40297.6|40257.6|595
1657114500000|2022-07-06 13:35:00|40378.9|40338.9|40591.9|40551.9|40598.6|40558.6|40332.2|40292.2|241
1657114800000|2022-07-06 13:40:00|40598.5|40558.5|40816.2|40776.2|40867.9|40827.9|40568.3|40528.3|454
1657115100000|2022-07-06 13:45:00|40817.9|40777.9|40711|40671|40878|40838|40699.4|40659.4|284
1657115400000|2022-07-06 13:50:00|40701|40661|40503.9|40463.9|40731|40691|40468.9|40428.9|165
1657115700000|2022-07-06 13:55:00|40502.3|40462.3|40435.2|40395.2|40603.8|40563.8|40401.8|40361.8|70
1657116000000|2022-07-06 14:00:00|40445.2|40405.2|40379.6|40339.6|40526.8|40486.8|40379.6|40339.6|105
1657116300000|2022-07-06 14:05:00|40372.9|40332.9|40430.9|40390.9|40445.9|40405.9|40346.1|40306.1|122
1657116600000|2022-07-06 14:10:00|40429.2|40389.2|40343.9|40303.9|40440.8|40400.8|40328.9|40288.9|68
1657116900000|2022-07-06 14:15:00|40345.5|40305.5|40273.4|40233.4|40375.2|40335.2|40238.7|40198.7|90
1657117200000|2022-07-06 14:20:00|40275.1|40235.1|40319.7|40279.7|40404.8|40364.8|40181.7|40141.7|192
1657117500000|2022-07-06 14:25:00|40316.3|40276.3|40414.2|40374.2|40424.3|40384.3|40289.6|40249.6|119
1657117800000|2022-07-06 14:30:00|40412.6|40372.6|40185.5|40145.5|40460.9|40420.9|40178.9|40138.9|179
1657118100000|2022-07-06 14:35:00|40188.8|40148.8|40260|40220|40300.1|40260.1|40178.7|40138.7|74
1657118400000|2022-07-06 14:40:00|40255|40215|40212.9|40172.9|40270|40230|40154.8|40114.8|82
1657118700000|2022-07-06 14:45:00|40206.3|40166.3|40167.5|40127.5|40206.3|40166.3|40106.1|40066.1|144
1657119000000|2022-07-06 14:50:00|40164.2|40124.2|40258.8|40218.8|40315.7|40275.7|40145.8|40105.8|120
1657119300000|2022-07-06 14:55:00|40257.1|40217.1|40123.3|40083.3|40257.1|40217.1|40091.7|40051.7|61
1657119600000|2022-07-06 15:00:00|40121.7|40081.7|40096.2|40056.2|40178|40138|40092.9|40052.9|99
1657119900000|2022-07-06 15:05:00|40092.9|40052.9|40202.5|40162.5|40210.8|40170.8|40091.2|40051.2|34
1657120200000|2022-07-06 15:10:00|40197.5|40157.5|40078.7|40038.7|40215.8|40175.8|40077|40037|137
1657120500000|2022-07-06 15:15:00|40083.7|40043.7|40285|40245|40383.4|40343.4|40070.4|40030.4|116
1657120800000|2022-07-06 15:20:00|40275|40235|40257.9|40217.9|40283.2|40243.2|40173.1|40133.1|34
1657121100000|2022-07-06 15:25:00|40254.6|40214.6|40214.1|40174.1|40389.5|40349.5|40205.8|40165.8|64
1657121400000|2022-07-06 15:30:00|40224.1|40184.1|40257.1|40217.1|40322.4|40282.4|40202.2|40162.2|34
1657121700000|2022-07-06 15:35:00|40253.7|40213.7|40198.3|40158.3|40253.7|40213.7|40175.1|40135.1|44
1657122000000|2022-07-06 15:40:00|40200|40160|40257.8|40217.8|40348.1|40308.1|40198.2|40158.2|57
1657122300000|2022-07-06 15:45:00|40262.8|40222.8|40277.4|40237.4|40287.4|40247.4|40212.5|40172.5|11
1657122600000|2022-07-06 15:50:00|40274|40234|40293.6|40253.6|40355.4|40315.4|40242.2|40202.2|59
1657122900000|2022-07-06 15:55:00|40286.9|40246.9|40309.8|40269.8|40311.5|40271.5|40246.8|40206.8|47
1657123200000|2022-07-06 16:00:00|40296.5|40256.5|40306|40266|40334.4|40294.4|40283.1|40243.1|63
1657123500000|2022-07-06 16:05:00|40301|40261|40235.6|40195.6|40301|40261|40172.5|40132.5|24
1657123800000|2022-07-06 16:10:00|40233.9|40193.9|40245.2|40205.2|40295.5|40255.5|40221.9|40181.9|10
1657124100000|2022-07-06 16:15:00|40240.2|40200.2|40304.7|40264.7|40353.1|40313.1|40205.1|40165.1|36
1657124400000|2022-07-06 16:20:00|40308|40268|40392.6|40352.6|40437.7|40397.7|40282.9|40242.9|123
1657124700000|2022-07-06 16:25:00|40394.3|40354.3|40273.9|40233.9|40414.2|40374.2|40267.2|40227.2|24
1657125000000|2022-07-06 16:30:00|40272.2|40232.2|40326.7|40286.7|40336.8|40296.8|40227.1|40187.1|41
1657125300000|2022-07-06 16:35:00|40323.4|40283.4|40281.3|40241.3|40371.6|40331.6|40281.3|40241.3|29
1657125600000|2022-07-06 16:40:00|40283|40243|40262.6|40222.6|40303|40263|40252.6|40212.6|111
1657125900000|2022-07-06 16:45:00|40259.2|40219.2|40280.4|40240.4|40334.1|40294.1|40222.5|40182.5|46
1657126200000|2022-07-06 16:50:00|40282.1|40242.1|40313.4|40273.4|40428.6|40388.6|40270.4|40230.4|191
1657126500000|2022-07-06 16:55:00|40311.7|40271.7|40306.4|40266.4|40324.9|40284.9|40271.7|40231.7|237
1657126800000|2022-07-06 17:00:00|40303.1|40263.1|40459.4|40419.4|40472.7|40432.7|40278.1|40238.1|134
1657127100000|2022-07-06 17:05:00|40462.7|40422.7|40479|40439|40522.5|40482.5|40436|40396|81
1657127400000|2022-07-06 17:10:00|40480.7|40440.7|40453.6|40413.6|40500.6|40460.6|40388.7|40348.7|84
1657127700000|2022-07-06 17:15:00|40450.2|40410.2|40419.9|40379.9|40463.3|40423.3|40396.9|40356.9|129
1657128000000|2022-07-06 17:20:00|40413.2|40373.2|40301.4|40261.4|40419.9|40379.9|40283.1|40243.1|363
1657128300000|2022-07-06 17:25:00|40303.1|40263.1|40314.1|40274.1|40333|40293|40277.8|40237.8|197
1657128600000|2022-07-06 17:30:00|40317.4|40277.4|40382|40342|40382|40342|40315.8|40275.8|110
1657128900000|2022-07-06 17:35:00|40377|40337|40384.9|40344.9|40431.6|40391.6|40353.7|40313.7|35
1657129200000|2022-07-06 17:40:00|40381.6|40341.6|40374.6|40334.6|40424.6|40384.6|40324.8|40284.8|121
1657129500000|2022-07-06 17:45:00|40379.6|40339.6|40280.8|40240.8|40404.5|40364.5|40270.9|40230.9|275
1657129800000|2022-07-06 17:50:00|40287.4|40247.4|40396.9|40356.9|40396.9|40356.9|40270.8|40230.8|128
1657130100000|2022-07-06 17:55:00|40400.2|40360.2|40398.2|40358.2|40421.7|40381.7|40351.5|40311.5|129
1657130400000|2022-07-06 18:00:00|40396.5|40356.5|40419.3|40379.3|40442.8|40402.8|40378|40338|134
1657130700000|2022-07-06 18:05:00|40416|40376|40400.7|40360.7|40439.1|40399.1|40369.1|40329.1|181
1657131000000|2022-07-06 18:10:00|40392.3|40352.3|40354.7|40314.7|40555.2|40515.2|40323.1|40283.1|717
1657131300000|2022-07-06 18:15:00|40351.4|40311.4|40359.6|40319.6|40456.6|40416.6|40347.9|40307.9|196
1657152000000|2022-07-07 00:00:00|40451.9|40331.9|40455|40415|40487.1|40447.1|40337.7|40297.7|59
1657152300000|2022-07-07 00:05:00|40454.9|40414.9|40597|40557|40607.3|40567.3|40429.8|40389.8|163
1657152600000|2022-07-07 00:10:00|40596.9|40556.9|40543.5|40463.5|40617.2|40577.2|40470.5|40430.5|27
1657152900000|2022-07-07 00:15:00|40513.7|40473.7|40571.9|40531.9|40572|40532|40491.8|40441.6|18
1657153200000|2022-07-07 00:20:00|40563.7|40523.7|40565|40525|40575.1|40535.1|40555.2|40515.2|2
1657153500000|2022-07-07 00:25:00|40563.2|40523.2|40661.3|40621.3|40671.5|40631.5|40563.2|40523.2|48
1657153800000|2022-07-07 00:30:00|40658|40618|40662.8|40622.8|40688.3|40648.3|40641.4|40601.4|9
1657154100000|2022-07-07 00:35:00|40656.3|40616.3|40699.1|40659.1|40699.2|40659.2|40627.6|40579.3|1
1657154400000|2022-07-07 00:40:00|40695.8|40655.8|40733.9|40693.9|40742.4|40702.4|40692.6|40652.6|11
1657154700000|2022-07-07 00:45:00|40730.6|40690.6|40725.2|40685.2|40748.7|40708.7|40718.6|40678.6|30
1657155000000|2022-07-07 00:50:00|40728.5|40688.5|40782|40742|40793.8|40753.8|40725.2|40685.2|12
1657155300000|2022-07-07 00:55:00|40781.9|40741.9|40714.8|40674.8|40786.9|40746.9|40713.1|40673.1|3
1657155600000|2022-07-07 01:00:00|40718.1|40678.1|40660.9|40620.9|40724.8|40684.8|40622.9|40582.9|15
1657155900000|2022-07-07 01:05:00|40664.1|40624.1|40559|40519|40715.8|40675.8|40547.4|40507.4|4
1657156200000|2022-07-07 01:10:00|40562.2|40522.2|40466.6|40426.6|40593.8|40553.8|40455.1|40415.1|8
1657156500000|2022-07-07 01:15:00|40463.3|40423.3|40447.9|40407.9|40496.8|40456.8|40428.2|40388.2|0
1657156800000|2022-07-07 01:20:00|40442.9|40402.9|40421.8|40381.8|40476.9|40436.9|40401.8|40361.8|17
1657157100000|2022-07-07 01:25:00|40418.5|40378.5|40478.4|40438.4|40501.8|40461.8|40415.3|40375.3|1
1657157400000|2022-07-07 01:30:00|40478.3|40438.3|40491|40451|40511.1|40471.1|40461.4|40421.4|1
1657157700000|2022-07-07 01:35:00|40490.9|40450.9|40429.2|40389.2|40492.6|40452.6|40421|40381|12
1657158000000|2022-07-07 01:40:00|40426|40386|40433.6|40393.6|40447.4|40407.4|40409|40369|2
1657158300000|2022-07-07 01:45:00|40435.3|40395.3|40421.7|40381.7|40442.1|40402.1|40408.5|40368.5|2
1657158600000|2022-07-07 01:50:00|40421.6|40381.6|40496.2|40456.2|40511|40471|40421.6|40381.6|4
1657158900000|2022-07-07 01:55:00|40493|40453|40507.3|40467.3|40544.3|40504.3|40491.2|40451.2|0
1657159200000|2022-07-07 02:00:00|40512.3|40472.3|40541.9|40501.9|40592.2|40552.2|40512.3|40472.3|1
1657159500000|2022-07-07 02:05:00|40538.6|40498.6|40519.7|40479.7|40541.9|40501.9|40511.8|40471.8|1
1657159800000|2022-07-07 02:10:00|40529.7|40489.7|40529.3|40489.3|40539.4|40499.4|40509.5|40469.5|2
1657160100000|2022-07-07 02:15:00|40529.2|40489.2|40537.1|40497.1|40545.5|40505.5|40529.1|40489.1|0
1657160400000|2022-07-07 02:20:00|40538.8|40498.8|40546.7|40506.7|40561.7|40521.7|40530.5|40490.5|8
1657160700000|2022-07-07 02:25:00|40546.6|40506.6|40558|40518|40558.4|40518.4|40546.6|40506.6|0
1657161000000|2022-07-07 02:30:00|40561.3|40521.3|40610.6|40570.6|40642.4|40602.4|40561.3|40521.3|9
1657161300000|2022-07-07 02:35:00|40612.3|40572.3|40578.4|40538.4|40612.3|40572.3|40544|40504|0
1657161600000|2022-07-07 02:40:00|40583.4|40543.4|40687.7|40647.7|40699.5|40659.5|40558.3|40518.3|3
1657161900000|2022-07-07 02:45:00|40694.5|40654.5|40725.8|40685.8|40725.9|40685.9|40682.6|40642.6|0
1657162200000|2022-07-07 02:50:00|40727.6|40687.6|40770.9|40730.9|40770.9|40730.9|40719.2|40679.2|18
1657162500000|2022-07-07 02:55:00|40772.6|40732.6|40816|40776|40824.1|40784.1|40748.7|40708.7|27
1657162800000|2022-07-07 03:00:00|40814.2|40774.2|40812.1|40772.1|40824.2|40784.2|40787.3|40747.3|3
1657163100000|2022-07-07 03:05:00|40808.8|40768.8|40810.4|40770.4|40817.3|40777.3|40767.1|40727.1|7
1657163400000|2022-07-07 03:10:00|40822.2|40782.2|40831.7|40791.7|40836.9|40796.9|40795.3|40755.3|9
1657163700000|2022-07-07 03:15:00|40836.7|40796.7|40895.1|40855.1|40900.4|40860.4|40835|40795|26
1657164000000|2022-07-07 03:20:00|40896.8|40856.8|40888.2|40848.2|40898.6|40858.6|40863.5|40823.5|7
1657164300000|2022-07-07 03:25:00|40893.2|40853.2|40861.3|40821.3|40898.1|40858.1|40858.1|40818.1|5
1657164600000|2022-07-07 03:30:00|40848|40808|40815.9|40775.9|40858|40818|40792.7|40752.7|4
1657164900000|2022-07-07 03:35:00|40819.1|40779.1|40792.2|40752.2|40829.3|40789.3|40777.2|40737.2|1
1657165200000|2022-07-07 03:40:00|40795.5|40755.5|40786.8|40746.8|40807|40767|40786.8|40746.8|2
1657165500000|2022-07-07 03:45:00|40788.6|40748.6|40796.4|40756.4|40806.8|40766.8|40788.6|40748.6|0
1657165800000|2022-07-07 03:50:00|40801.4|40761.4|40802.5|40762.5|40802.6|40762.6|40786.3|40746.3|6
1657166100000|2022-07-07 03:55:00|40808.9|40768.9|40812.1|40772.1|40818.9|40778.9|40805.4|40765.4|2
1657166400000|2022-07-07 04:00:00|40812|40772|40833.4|40793.4|40838.5|40798.5|40812|40772|2
1657166700000|2022-07-07 04:05:00|40836.6|40796.6|40860.7|40820.7|40884.1|40844.1|40833.4|40793.4|27
1657167000000|2022-07-07 04:10:00|40860.6|40820.6|40910|40870|40910|40870|40860.6|40820.6|5
1657167300000|2022-07-07 04:15:00|40909.9|40869.9|40945.7|40905.7|40964.7|40924.7|40909.9|40869.9|16
1657167600000|2022-07-07 04:20:00|40948.9|40908.9|40947.1|40907.1|40957.5|40917.5|40945.4|40905.4|7
1657167900000|2022-07-07 04:25:00|40943.8|40903.8|40946.7|40906.7|40951.7|40911.7|40941.8|40901.8|1
1657168200000|2022-07-07 04:30:00|40946.6|40906.6|40879.2|40839.2|40946.6|40906.6|40861.5|40821.5|26
1657168500000|2022-07-07 04:35:00|40879.1|40839.1|40895.2|40855.2|40897|40857|40867.4|40827.4|2
1657168800000|2022-07-07 04:40:00|40900.2|40860.2|40876.6|40836.6|40903.4|40863.4|40873.4|40833.4|0
1657169100000|2022-07-07 04:45:00|40878.3|40838.3|40891.4|40851.4|40923.1|40883.1|40878.2|40838.2|1
1657169400000|2022-07-07 04:50:00|40894.6|40854.6|40871|40831|40894.6|40854.6|40871|40831|3
1657169700000|2022-07-07 04:55:00|40869.2|40829.2|40868.8|40828.8|40882.4|40842.4|40862.1|40822.1|0
1657170000000|2022-07-07 05:00:00|40872|40832|40881.9|40841.9|40920.3|40880.3|40867|40827|4
1657170300000|2022-07-07 05:05:00|40883.7|40843.7|40865|40825|40903.3|40863.3|40865|40825|1
1657170600000|2022-07-07 05:10:00|40851.5|40811.5|40899.3|40859.3|40899.3|40859.3|40838.4|40798.4|4
1657170900000|2022-07-07 05:15:00|40902.5|40862.5|40890.7|40850.7|40927.8|40887.8|40885.7|40845.7|2
1657171200000|2022-07-07 05:20:00|40890.6|40850.6|40929|40889|40934.4|40894.4|40890.6|40850.6|36
1657171500000|2022-07-07 05:25:00|40928.9|40888.9|40952.1|40912.1|40978.7|40938.7|40922|40882|29
1657171800000|2022-07-07 05:30:00|40948.9|40908.9|40901.7|40861.7|40968.5|40928.5|40901.7|40861.7|20
1657172100000|2022-07-07 05:35:00|40899.9|40859.9|40901.6|40861.6|40908.1|40868.1|40868.2|40828.2|8
1657172400000|2022-07-07 05:40:00|40901.5|40861.5|40809.7|40769.7|40940|40900|40802.9|40762.9|5
1657172700000|2022-07-07 05:45:00|40812.9|40772.9|40831|40791|40859.6|40819.6|40812.9|40772.9|3
1657173000000|2022-07-07 05:50:00|40826|40786|40830.6|40790.6|40897.2|40857.2|40792.7|40752.7|5
1657173300000|2022-07-07 05:55:00|40837|40797|40848.4|40808.4|40853.6|40813.6|40818.7|40778.7|2
1657173600000|2022-07-07 06:00:00|40853.4|40813.4|40808|40768|40860.2|40820.2|40794.6|40754.6|7
1657173900000|2022-07-07 06:05:00|40806.2|40766.2|40804|40764|40814|40774|40776|40736|9
1657174200000|2022-07-07 06:10:00|40807.2|40767.2|40811.8|40771.8|40818.9|40778.9|40780.5|40740.5|1
1657174500000|2022-07-07 06:15:00|40813.5|40773.5|40784.9|40744.9|40857|40817|40756.5|40716.5|9
1657174800000|2022-07-07 06:20:00|40788.1|40748.1|40808|40768|40823.1|40783.1|40784.9|40744.9|1
1657175100000|2022-07-07 06:25:00|40814.5|40774.5|40837.6|40797.6|40854.4|40814.4|40808|40768|0
1657175400000|2022-07-07 06:30:00|40842.6|40802.6|40825.4|40785.4|40864|40824|40817.4|40777.4|0
1657175700000|2022-07-07 06:35:00|40828.6|40788.6|40791.4|40751.4|40860|40820|40783.3|40743.3|1
1657176000000|2022-07-07 06:40:00|40783.2|40743.2|40769.2|40729.2|40809.6|40769.6|40763.1|40723.1|5
1657176300000|2022-07-07 06:45:00|40772.4|40732.4|40769.9|40729.9|40789.2|40749.2|40752.1|40712.1|10
1657176600000|2022-07-07 06:50:00|40773.1|40733.1|40837.7|40797.7|40839.6|40799.6|40747.5|40707.5|29
1657176900000|2022-07-07 06:55:00|40841|40801|40823.8|40783.8|40871.1|40831.1|40821.9|40781.9|41
1657177200000|2022-07-07 07:00:00|40820.6|40780.6|40858.7|40818.7|40912.1|40872.1|40820.6|40775.5|28
1657177500000|2022-07-07 07:05:00|40855.5|40815.5|40869.7|40829.7|40898.4|40858.4|40843.6|40803.6|0
1657177800000|2022-07-07 07:10:00|40867.9|40827.9|40867.1|40827.1|40876.8|40836.8|40834.7|40794.7|4
1657178100000|2022-07-07 07:15:00|40865.3|40825.3|40856.7|40816.7|40893.5|40853.5|40851.7|40811.7|25
1657178400000|2022-07-07 07:20:00|40854.9|40814.9|40932.3|40892.3|40945.6|40905.6|40841.6|40801.6|82
1657178700000|2022-07-07 07:25:00|40929|40889|40926.8|40886.8|40941.9|40901.9|40897.1|40857.1|2
1657179000000|2022-07-07 07:30:00|40930|40890|40935|40895|40952.1|40912.1|40921.8|40881.8|16
1657179300000|2022-07-07 07:35:00|40934.9|40894.9|40959.1|40919.1|40963|40923|40921.7|40881.7|19
1657179600000|2022-07-07 07:40:00|40955.9|40915.9|40930.5|40890.5|40959.1|40919.1|40930.5|40890.5|5
1657179900000|2022-07-07 07:45:00|40930.4|40890.4|40923.3|40883.3|40933.6|40893.6|40905.2|40865.2|7
1657180200000|2022-07-07 07:50:00|40923.2|40883.2|40917.8|40877.8|40931.3|40891.3|40907.8|40867.8|0
1657180500000|2022-07-07 07:55:00|40921|40881|40997|40957|41022.1|40982.1|40918.7|40878.7|107
1657180800000|2022-07-07 08:00:00|40998.8|40958.8|40994.8|40954.8|41025.4|40985.4|40978.1|40938.1|62
1657181100000|2022-07-07 08:05:00|40991.6|40951.6|40963.3|40923.3|41006.6|40966.6|40950.2|40910.2|2
1657181400000|2022-07-07 08:10:00|40965.1|40925.1|40954.7|40914.7|40970.1|40930.1|40939.4|40899.4|18
1657181700000|2022-07-07 08:15:00|40957.9|40917.9|40945.6|40905.6|40974.3|40934.3|40933.9|40893.9|10
1657182000000|2022-07-07 08:20:00|40947.4|40907.4|41002|40962|41005.2|40965.2|40947.4|40907.4|20
1657182300000|2022-07-07 08:25:00|41005.2|40965.2|40991.6|40951.6|41043.7|41003.7|40979.9|40939.9|3
1657182600000|2022-07-07 08:30:00|40989.8|40949.8|40997.6|40957.6|41011.1|40971.1|40979.5|40939.5|14
1657182900000|2022-07-07 08:35:00|40997.5|40957.5|40979.9|40939.9|41000.7|40960.7|40955.1|40915.1|4
1657183200000|2022-07-07 08:40:00|40976.7|40936.7|41003|40963|41006.2|40966.2|40922.9|40882.9|22
1657183500000|2022-07-07 08:45:00|41006.2|40966.2|41048.9|41008.9|41050.7|41010.7|40992.9|40952.9|29
1657183800000|2022-07-07 08:50:00|41045.7|41005.7|41020.3|40980.3|41048.9|41008.9|41005.4|40965.4|1
1657184100000|2022-07-07 08:55:00|41018.5|40978.5|41051.6|41011.6|41051.6|41011.6|40999.9|40959.9|3
1657184400000|2022-07-07 09:00:00|41048.4|41008.4|41054.8|41014.8|41076.6|41036.6|41038.1|40998.1|6
1657184700000|2022-07-07 09:05:00|41049.8|41009.8|41056.1|41016.1|41072.9|41032.9|41048.1|41008.1|2
1657185000000|2022-07-07 09:10:00|41057.9|41017.9|41057.5|41017.5|41064.6|41024.6|41039.1|40999.1|2
1657185300000|2022-07-07 09:15:00|41057.4|41017.4|41107|41067|41132.1|41092.1|41057.4|41017.4|1
1657185600000|2022-07-07 09:20:00|41105.2|41065.2|41154.4|41114.4|41164.8|41124.8|41090.2|41050.2|9
1657185900000|2022-07-07 09:25:00|41163|41123|41147.9|41107.9|41168.2|41128.2|41116.5|41076.5|5
1657186200000|2022-07-07 09:30:00|41152.9|41112.9|41296.7|41256.7|41312|41272|41147.9|41107.9|48
1657186500000|2022-07-07 09:35:00|41291.7|41251.7|41323|41283|41328|41288|41273.2|41233.2|9
1657186800000|2022-07-07 09:40:00|41319.8|41279.8|41299.4|41259.4|41327.9|41287.9|41281.3|41241.3|54
1657187100000|2022-07-07 09:45:00|41296.2|41256.2|41288|41248|41306.3|41266.3|41251.6|41211.6|18
1657187400000|2022-07-07 09:50:00|41287.9|41247.9|41267.5|41227.5|41307.3|41267.3|41267.5|41227.5|10
1657187700000|2022-07-07 09:55:00|41265.7|41225.7|41268.5|41228.5|41306.1|41266.1|41245.3|41205.3|39
1657188000000|2022-07-07 10:00:00|41271.7|41231.7|41244|41204|41271.7|41231.7|41225.9|41185.9|7
1657188300000|2022-07-07 10:05:00|41240.8|41200.8|41259.9|41219.9|41261.8|41221.8|41215.9|41175.9|33
1657188600000|2022-07-07 10:10:00|41256.7|41216.7|41254.5|41214.5|41259.9|41219.9|41244.3|41204.3|71
1657188900000|2022-07-07 10:15:00|41257.7|41217.7|41243.6|41203.6|41265.8|41225.8|41243.6|41203.6|41
1657189200000|2022-07-07 10:20:00|41240|41200|41239.2|41199.2|41244.4|41204.4|41234.4|41194.4|72
1657189500000|2022-07-07 10:25:00|41239.1|41199.1|41268.7|41228.7|41275.6|41235.6|41239|41199|4
1657189800000|2022-07-07 10:30:00|41263.7|41223.7|41218.1|41178.1|41286|41246|41218.1|41178.1|126
1657190100000|2022-07-07 10:35:00|41216.3|41176.3|41228.6|41188.6|41235.7|41195.7|41209.5|41169.5|71
1657190400000|2022-07-07 10:40:00|41226.8|41186.8|41219.1|41179.1|41246.1|41206.1|41215.7|41175.7|13
1657190700000|2022-07-07 10:45:00|41217.3|41177.3|41220.5|41180.5|41242.6|41202.6|41213.8|41173.8|16
1657191000000|2022-07-07 10:50:00|41223.7|41183.7|41246.4|41206.4|41249.7|41209.7|41209.9|41169.9|37
1657191300000|2022-07-07 10:55:00|41249.6|41209.6|41225|41185|41262.8|41222.8|41217.9|41177.9|48
1657191600000|2022-07-07 11:00:00|41228.2|41188.2|41265|41225|41270.2|41230.2|41221.4|41181.4|17
1657191900000|2022-07-07 11:05:00|41268.2|41228.2|41282.7|41242.7|41294.8|41254.8|41265|41225|3
1657192200000|2022-07-07 11:10:00|41279.5|41239.5|41265.5|41225.5|41299.5|41259.5|41259.3|41219.3|11
1657192500000|2022-07-07 11:15:00|41265.4|41225.4|41224.1|41184.1|41269.8|41229.8|41224.1|41184.1|10
1657192800000|2022-07-07 11:20:00|41220.9|41180.9|41247.3|41207.3|41260.2|41220.2|41209.1|41169.1|27
1657193100000|2022-07-07 11:25:00|41248.7|41208.7|41216.9|41176.9|41273.8|41233.8|41216.9|41176.9|3
1657193400000|2022-07-07 11:30:00|41218.7|41178.7|41245|41205|41273|41233|41215|41175|52
1657193700000|2022-07-07 11:35:00|41248.1|41208.1|41238.7|41198.7|41264.8|41224.8|41234.2|41194.2|13
1657194000000|2022-07-07 11:40:00|41243.7|41203.7|41224.1|41184.1|41255.5|41215.5|41212|41172|46
1657194300000|2022-07-07 11:45:00|41227.3|41187.3|41215.9|41175.9|41232.3|41192.3|41205.6|41165.6|44
1657194600000|2022-07-07 11:50:00|41219.1|41179.1|41234.6|41194.6|41258.8|41218.8|41214.1|41174.1|8
1657194900000|2022-07-07 11:55:00|41231.4|41191.4|41259.1|41219.1|41264.7|41224.7|41224.4|41184.4|8
1657195200000|2022-07-07 12:00:00|41254.1|41214.1|41264.6|41224.6|41284.7|41244.7|41249.4|41209.4|8
1657195500000|2022-07-07 12:05:00|41267.8|41227.8|41180.5|41140.5|41267.8|41227.8|41177.3|41137.3|17
1657195800000|2022-07-07 12:10:00|41184.1|41144.1|41172.8|41132.8|41218.5|41178.5|41171.8|41131.8|12
1657196100000|2022-07-07 12:15:00|41174.6|41134.6|41157.8|41117.8|41194.5|41154.5|41144.7|41104.7|109
1657196400000|2022-07-07 12:20:00|41156|41116|41147.9|41107.9|41157.8|41117.8|41127.3|41087.3|11
1657196700000|2022-07-07 12:25:00|41146|41106|41126.5|41086.5|41167.7|41127.7|41113|41073|10
1657197000000|2022-07-07 12:30:00|41122.9|41082.9|41171.4|41131.4|41188.8|41148.8|41073.2|41033.2|118
1657197300000|2022-07-07 12:35:00|41168.3|41128.3|41117.8|41077.8|41181.4|41141.4|41117.8|41077.8|12
1657197600000|2022-07-07 12:40:00|41114.6|41074.6|41128.3|41048.3|41173|41133|41103.3|41044.7|15
1657200600000|2022-07-07 13:30:00|41154.7|41114.7|41179.1|41139.1|41292.6|41252.6|40943|40903|872
1657200900000|2022-07-07 13:35:00|41167.2|41127.2|41446.4|41406.4|41452.8|41412.8|41164.1|41124.1|571
1657201200000|2022-07-07 13:40:00|41452.8|41412.8|41370.5|41330.5|41596.1|41556.1|41352.3|41312.3|705
1657201500000|2022-07-07 13:45:00|41368.7|41328.7|41269.6|41229.6|41433.7|41393.7|41231.9|41191.9|427
1657201800000|2022-07-07 13:50:00|41271.4|41231.4|41268.9|41228.9|41347.7|41307.7|41190.8|41150.8|395
1657202100000|2022-07-07 13:55:00|41270.8|41230.8|41254|41214|41297.7|41257.7|41169.3|41129.3|253
1657202400000|2022-07-07 14:00:00|41255.8|41215.8|41256.3|41216.3|41272.7|41232.7|41138.9|41098.9|288
1657202700000|2022-07-07 14:05:00|41253.1|41213.1|41084.8|41044.8|41274.4|41234.4|41084.8|41044.8|535
1657203000000|2022-07-07 14:10:00|41071.7|41031.7|41050.3|41010.3|41214.1|41174.1|41024.4|40984.4|404
1657203300000|2022-07-07 14:15:00|41047.1|41007.1|40998.8|40958.8|41095.9|41055.9|40967.8|40927.8|406
1657203600000|2022-07-07 14:20:00|41003.8|40963.8|40953.9|40913.9|41106.8|41066.8|40940.8|40900.8|239
1657203900000|2022-07-07 14:25:00|40952.1|40912.1|41074.3|41034.3|41105.7|41065.7|40952.1|40912.1|218
1657204200000|2022-07-07 14:30:00|41058|41018|41140.8|41100.8|41213.6|41173.6|41056.2|41016.2|144
1657204500000|2022-07-07 14:35:00|41143.9|41103.9|41171.1|41131.1|41225.6|41185.6|41057.1|41017.1|228
1657204800000|2022-07-07 14:40:00|41176.1|41136.1|41208.8|41168.8|41306.8|41266.8|41155.8|41115.8|64
1657205100000|2022-07-07 14:45:00|41210.7|41170.7|41151.5|41111.5|41293.7|41253.7|41148.3|41108.3|429
1657205400000|2022-07-07 14:50:00|41153.3|41113.3|41181.6|41141.6|41236.7|41196.7|41104.5|41064.5|363
1657205700000|2022-07-07 14:55:00|41176.6|41136.6|41137|41097|41209.2|41169.2|41063.6|41023.6|302
1657206000000|2022-07-07 15:00:00|41135.2|41095.2|41048.5|41008.5|41181.5|41141.5|41039.8|40999.8|246
1657206300000|2022-07-07 15:05:00|41057.9|41017.9|41078.1|41038.1|41087.1|41047.1|40983.2|40943.2|120
1657206600000|2022-07-07 15:10:00|41083.1|41043.1|40962.1|40922.1|41083.1|41043.1|40912.2|40872.2|200
1657206900000|2022-07-07 15:15:00|40964|40924|41041|41001|41046|41006|40939.3|40899.3|162
1657207200000|2022-07-07 15:20:00|41040.9|41000.9|40934.2|40894.2|41070.9|41030.9|40909.3|40869.3|252
1657207500000|2022-07-07 15:25:00|40937.4|40897.4|40813.8|40773.8|40940.5|40900.5|40808.8|40768.8|150
1657207800000|2022-07-07 15:30:00|40818.8|40778.8|40779|40739|40852.5|40812.5|40696|40656|188
1657208100000|2022-07-07 15:35:00|40789|40749|40801.2|40761.2|40821.2|40781.2|40741.1|40701.1|88
1657208400000|2022-07-07 15:40:00|40803|40763|40818.2|40778.2|40844.9|40804.9|40752.6|40712.6|58
1657208700000|2022-07-07 15:45:00|40828.2|40788.2|40879.6|40839.6|40897.8|40857.8|40804.8|40764.8|116
1657209000000|2022-07-07 15:50:00|40882.8|40842.8|40964.3|40924.3|40991.8|40951.8|40879.6|40839.6|141
1657209300000|2022-07-07 15:55:00|40964.2|40924.2|41018.6|40978.6|41034.6|40994.6|40955|40915|84
1657209600000|2022-07-07 16:00:00|41023.6|40983.6|40958.8|40918.8|41045.9|41005.9|40925.8|40885.8|53
1657209900000|2022-07-07 16:05:00|40955.6|40915.6|40948.4|40908.4|40984.3|40944.3|40902.3|40862.3|51
1657210200000|2022-07-07 16:10:00|40945.2|40905.2|40903.6|40863.6|40966.4|40926.4|40888.6|40848.6|91
1657210500000|2022-07-07 16:15:00|40898.6|40858.6|40943.4|40903.4|41024.7|40984.7|40894.8|40854.8|127
1657210800000|2022-07-07 16:20:00|40950.2|40910.2|40979.3|40939.3|40997.5|40957.5|40923.8|40883.8|98
1657211100000|2022-07-07 16:25:00|40982.4|40942.4|40980.2|40940.2|41004.7|40964.7|40932.3|40892.3|204
1657211400000|2022-07-07 16:30:00|40975.2|40935.2|41060.6|41020.6|41087.5|41047.5|40971.4|40931.4|90
1657211700000|2022-07-07 16:35:00|41056.9|41016.9|41037.6|40997.6|41071.1|41031.1|41016.4|40976.4|53
1657212000000|2022-07-07 16:40:00|41037.5|40997.5|41047.7|41007.7|41097.4|41057.4|41034.4|40994.4|36
1657212300000|2022-07-07 16:45:00|41044.6|41004.6|41057.9|41017.9|41167.1|41127.1|41044.6|41004.6|89
1657212600000|2022-07-07 16:50:00|41056.6|41016.6|41063.8|41023.8|41089.1|41049.1|41020.8|40980.8|119
1657212900000|2022-07-07 16:55:00|41060.6|41020.6|41107.1|41067.1|41115.3|41075.3|41036.9|40996.9|26
1657213200000|2022-07-07 17:00:00|41104|41064|41078.6|41038.6|41109.4|41069.4|41041.3|41001.3|37
1657213500000|2022-07-07 17:05:00|41081.7|41041.7|41042.6|41002.6|41125.3|41085.3|41039.5|40999.5|46
1657213800000|2022-07-07 17:10:00|41047.6|41007.6|41033.7|40993.7|41081.3|41041.3|41011.9|40971.9|78
1657214100000|2022-07-07 17:15:00|41036.8|40996.8|41009.6|40969.6|41047.3|41007.3|41003.3|40963.3|58
1657214400000|2022-07-07 17:20:00|41021.4|40981.4|41052.3|41012.3|41089.3|41049.3|41019.6|40979.6|105
1657214700000|2022-07-07 17:25:00|41065.5|41025.5|41075.1|41035.1|41137.1|41097.1|41057.3|41017.3|92
1657215000000|2022-07-07 17:30:00|41071.9|41031.9|41224.1|41184.1|41224.1|41184.1|41061.9|41021.9|46
1657215300000|2022-07-07 17:35:00|41216|41176|41199.7|41159.7|41224.3|41184.3|41167.7|41127.7|68
1657215600000|2022-07-07 17:40:00|41201.6|41161.6|41196.2|41156.2|41242.8|41202.8|41153.2|41113.2|81
1657215900000|2022-07-07 17:45:00|41198|41158|41275.8|41235.8|41275.8|41235.8|41118|41078|153
1657216200000|2022-07-07 17:50:00|41278.9|41238.9|41283.5|41243.5|41309.3|41269.3|41241.8|41201.8|93
1657216500000|2022-07-07 17:55:00|41286.7|41246.7|41324.4|41284.4|41327.7|41287.7|41245.4|41205.4|142
1657216800000|2022-07-07 18:00:00|41375.7|41335.7|41398.9|41358.9|41458.6|41418.6|41367.6|41327.6|172
1657217100000|2022-07-07 18:05:00|41395.8|41355.8|41348.6|41308.6|41437.7|41397.7|41348.6|41308.6|137
1657217400000|2022-07-07 18:10:00|41338.6|41298.6|41184.2|41144.2|41367.3|41327.3|41158.6|41118.6|801
1657217700000|2022-07-07 18:15:00|41174.2|41134.2|41119.4|41079.4|41184.2|41144.2|41087.6|41047.6|279
1657238400000|2022-07-08 00:00:00|41241.4|41201.4|41099.6|41059.6|41292|41242|40959.9|40906.1|115
1657238700000|2022-07-08 00:05:00|41097.6|41057.6|41141.1|41101.1|41224.7|41184.7|41046.4|41003.4|99
1657239000000|2022-07-08 00:10:00|41144.2|41104.2|41243.1|41203.1|41280.7|41240.7|41144.2|41104.2|42
1657239300000|2022-07-08 00:15:00|41246.9|41206.9|41305.6|41265.6|41310.6|41270.6|41246.9|41206.9|30
1657239600000|2022-07-08 00:20:00|41302.5|41262.5|41358.3|41318.3|41358.3|41318.3|41288.8|41248.8|27
1657239900000|2022-07-08 00:25:00|41345.2|41305.2|41337.7|41297.7|41345.2|41305.2|41315.8|41275.8|4
1657240200000|2022-07-08 00:30:00|41337.6|41297.6|41345.4|41305.4|41357.5|41317.5|41337.5|41297.5|3
1657240500000|2022-07-08 00:35:00|41359.2|41319.2|41417.6|41377.6|41417.6|41377.6|41359.2|41319.2|20
1657240800000|2022-07-08 00:40:00|41410.7|41370.7|41398.5|41358.5|41410.7|41370.7|41390.4|41350.4|0
1657241100000|2022-07-08 00:45:00|41398.4|41358.4|41388.1|41348.1|41400.3|41360.3|41385.1|41345.1|0
1657241400000|2022-07-08 00:50:00|41388|41348|41384.6|41344.6|41399.9|41359.9|41366.6|41326.6|3
1657241700000|2022-07-08 00:55:00|41387.7|41347.7|41420.4|41380.4|41425.5|41385.5|41381.4|41341.4|13
1657242000000|2022-07-08 01:00:00|41418.5|41378.5|41336.9|41296.9|41418.5|41378.5|41322|41282|8
1657242300000|2022-07-08 01:05:00|41333.8|41293.8|41386.6|41346.6|41390.6|41350.6|41331.9|41291.9|0
1657242600000|2022-07-08 01:10:00|41388.5|41348.5|41402.3|41362.3|41405.4|41365.4|41348.6|41308.6|8
1657242900000|2022-07-08 01:15:00|41405.4|41365.4|41360.1|41320.1|41421.4|41381.4|41358.2|41318.2|2
1657243200000|2022-07-08 01:20:00|41360|41320|41331.6|41291.6|41385|41345|41331.6|41291.6|1
1657243500000|2022-07-08 01:25:00|41337.7|41297.7|41303.6|41263.6|41363.3|41323.3|41303.6|41263.6|16
1657243800000|2022-07-08 01:30:00|41303.5|41263.5|41250.8|41210.8|41341.6|41301.6|41250.8|41210.8|25
1657244100000|2022-07-08 01:35:00|41248.9|41208.9|41268.1|41228.1|41268.1|41228.1|41220.3|41180.3|3
1657244400000|2022-07-08 01:40:00|41263.1|41223.1|41265.8|41225.8|41288.1|41248.1|41262.7|41222.7|0
1657244700000|2022-07-08 01:45:00|41262.7|41222.7|41226.2|41186.2|41265.8|41225.8|41215.8|41175.8|0
1657245000000|2022-07-08 01:50:00|41223.1|41183.1|41222.7|41182.7|41251|41211|41201.2|41161.2|4
1657245300000|2022-07-08 01:55:00|41216.6|41176.6|41244.3|41204.3|41244.3|41204.3|41201.3|41161.3|0
1657245600000|2022-07-08 02:00:00|41249.3|41209.3|41275.8|41235.8|41278.9|41238.9|41227.9|41187.9|2
1657245900000|2022-07-08 02:05:00|41270.8|41230.8|41275.5|41235.5|41278.8|41238.8|41252.5|41212.5|0
1657246200000|2022-07-08 02:10:00|41275.4|41235.4|41305.1|41265.1|41328.4|41288.4|41267.3|41227.3|2
1657246500000|2022-07-08 02:15:00|41302|41262|41287.8|41247.8|41302|41262|41287.8|41247.8|0
1657246800000|2022-07-08 02:20:00|41293.9|41253.9|41287.4|41247.4|41295.6|41255.6|41285.8|41245.8|0
1657247100000|2022-07-08 02:25:00|41283.6|41243.6|41293.2|41253.2|41298.2|41258.2|41283.3|41243.3|1
1657247400000|2022-07-08 02:30:00|41303.2|41263.2|41275.5|41235.5|41310|41270|41275.5|41235.5|1
1657247700000|2022-07-08 02:35:00|41270.5|41230.5|41310.1|41270.1|41310.2|41270.2|41270.5|41230.5|0
1657248000000|2022-07-08 02:40:00|41305.1|41265.1|41304.8|41264.8|41310.1|41270.1|41289.8|41249.8|0
1657248300000|2022-07-08 02:45:00|41304.7|41264.7|41274.4|41234.4|41304.7|41264.7|41266.4|41226.4|0
1657248600000|2022-07-08 02:50:00|41269.4|41229.4|41267.1|41227.1|41284.3|41244.3|41260.3|41220.3|0
1657248900000|2022-07-08 02:55:00|41264|41224|41254.8|41214.8|41277|41237|41251.8|41211.8|0
1657249200000|2022-07-08 03:00:00|41251.7|41211.7|41189.4|41149.4|41253.5|41213.5|41178.3|41138.3|2
1657249500000|2022-07-08 03:05:00|41186.3|41146.3|41179.8|41139.8|41228.1|41188.1|41155.2|41115.2|8
1657249800000|2022-07-08 03:10:00|41176.7|41136.7|41166.4|41126.4|41176.7|41136.7|41133.3|41093.3|3
1657250100000|2022-07-08 03:15:00|41174.4|41134.4|41184.1|41144.1|41189.1|41149.1|41155|41115|1
1657250400000|2022-07-08 03:20:00|41181|41141|41155.6|41115.6|41192|41152|41155.6|41115.6|1
1657250700000|2022-07-08 03:25:00|41160.6|41120.6|41155.3|41115.3|41168.7|41128.7|41137.4|41097.4|0
1657251000000|2022-07-08 03:30:00|41155.2|41115.2|41146.8|41106.8|41170.1|41130.1|41146.8|41106.8|0
1657251300000|2022-07-08 03:35:00|41149.9|41109.9|41175.7|41135.7|41175.7|41135.7|41149.9|41109.9|2
1657251600000|2022-07-08 03:40:00|41175.6|41135.6|41136.1|41096.1|41175.6|41135.6|41133.1|41093.1|29
1657251900000|2022-07-08 03:45:00|41136|41096|41140.7|41100.7|41153|41113|41127.9|41087.9|1
1657252200000|2022-07-08 03:50:00|41144.5|41104.5|41174.5|41134.5|41184.6|41144.6|41144.5|41104.5|25
1657252500000|2022-07-08 03:55:00|41171.4|41131.4|41199.2|41159.2|41204.2|41164.2|41171.3|41131.3|4
1657252800000|2022-07-08 04:00:00|41199.1|41159.1|41203.8|41163.8|41204.1|41164.1|41196.1|41156.1|0
1657253100000|2022-07-08 04:05:00|41203.7|41163.7|41183.4|41143.4|41203.7|41163.7|41183.4|41143.4|3
1657253400000|2022-07-08 04:10:00|41186.4|41146.4|41183|41143|41186.4|41146.4|41180.1|41140.1|0
1657253700000|2022-07-08 04:15:00|41182.9|41142.9|41178.8|41138.8|41182.9|41142.9|41164|41124|4
1657254000000|2022-07-08 04:20:00|41178.7|41138.7|41194.5|41154.5|41199.6|41159.6|41178.6|41138.6|34
1657254300000|2022-07-08 04:25:00|41175.3|41135.3|41150|41110|41175.3|41135.3|41150|41110|35
1657254600000|2022-07-08 04:30:00|41145|41105|41112.4|41072.4|41159.9|41119.9|41112.4|41072.4|9
1657254900000|2022-07-08 04:35:00|41112.3|41072.3|41125|41085|41128.1|41088.1|41105.1|41065.1|3
1657255200000|2022-07-08 04:40:00|41118|41078|41104.7|41064.7|41118|41078|41104.7|41064.7|2
1657255500000|2022-07-08 04:45:00|41104.6|41064.6|41104.3|41064.3|41112.6|41072.6|41097.6|41057.6|4
1657255800000|2022-07-08 04:50:00|41107.3|41067.3|41098.9|41058.9|41112.1|41072.1|41084.1|41044.1|10
1657256100000|2022-07-08 04:55:00|41098.8|41058.8|41074.4|41034.4|41103.8|41063.8|41074.4|41034.4|71
1657256400000|2022-07-08 05:00:00|41072.4|41032.4|41065.1|41025.1|41079.4|41039.4|41047.1|41007.1|11
1657256700000|2022-07-08 05:05:00|41067|41027|41066.7|41026.7|41084.9|41044.9|41056.8|41016.8|6
1657257000000|2022-07-08 05:10:00|41066.6|41026.6|41058.3|41018.3|41091.6|41051.6|41055.2|41015.2|3
1657257300000|2022-07-08 05:15:00|41058.2|41018.2|41069.8|41029.8|41088.1|41048.1|41052.1|41012.1|10
1657257600000|2022-07-08 05:20:00|41066.8|41026.8|41078.3|41038.3|41086.5|41046.5|41056.7|41016.7|6
1657257900000|2022-07-08 05:25:00|41075.3|41035.3|41063|41023|41081.4|41041.4|41057|41017|2
1657258200000|2022-07-08 05:30:00|41081|41041|41050.7|41010.7|41086|41046|41043.7|41003.7|3
1657258500000|2022-07-08 05:35:00|41053.7|41013.7|41065.3|41025.3|41093.6|41053.6|41052.6|41012.6|0
1657258800000|2022-07-08 05:40:00|41062.2|41022.2|41049.9|41009.9|41065.2|41025.2|41049.9|41009.9|0
1657259100000|2022-07-08 05:45:00|41053|41013|41103.2|41063.2|41139.2|41099.2|41053|41013|56
1657259400000|2022-07-08 05:50:00|41103.1|41063.1|41112.2|41072.2|41149.2|41109.2|41094.3|41054.3|57
1657259700000|2022-07-08 05:55:00|41109.1|41069.1|41100.7|41060.7|41109.1|41069.1|41087|41047|4
1657260000000|2022-07-08 06:00:00|41097.7|41057.7|41099.2|41059.2|41124.5|41084.5|41094.4|41054.4|10
1657260300000|2022-07-08 06:05:00|41097.3|41057.3|41137.8|41097.8|41160.9|41120.9|41097.2|41057.2|1
1657260600000|2022-07-08 06:10:00|41137.7|41097.7|41137.4|41097.4|41157.6|41117.6|41127.4|41087.4|1
1657260900000|2022-07-08 06:15:00|41134.3|41094.3|41125|41085|41147.3|41107.3|41120|41080|6
1657261200000|2022-07-08 06:20:00|41142|41102|41132.7|41092.7|41164.9|41124.9|41132.7|41092.7|4
1657261500000|2022-07-08 06:25:00|41134.6|41094.6|41149.3|41109.3|41152.4|41112.4|41134.4|41094.4|2
1657261800000|2022-07-08 06:30:00|41146.2|41106.2|41135.9|41095.9|41146.2|41106.2|41101.1|41061.1|5
1657262100000|2022-07-08 06:35:00|41135.8|41095.8|41135.2|41095.2|41179.6|41139.6|41129.2|41089.2|7
1657262400000|2022-07-08 06:40:00|41128.3|41088.3|41102.1|41062.1|41128.3|41088.3|41099|41059|13
1657262700000|2022-07-08 06:45:00|41097.1|41057.1|41103.6|41063.6|41119.9|41079.9|41097|41057|1
1657263000000|2022-07-08 06:50:00|41096.7|41056.7|41120.4|41080.4|41122.5|41082.5|41096.6|41056.6|36
1657263300000|2022-07-08 06:55:00|41117.4|41077.4|41135.1|41095.1|41157.2|41117.2|41102.3|41062.3|0
1657263600000|2022-07-08 07:00:00|41132|41092|41121.6|41081.6|41135.1|41095.1|41111.7|41071.7|0
1657263900000|2022-07-08 07:05:00|41113.6|41073.6|41087.4|41047.4|41113.6|41073.6|41085.6|41045.6|13
1657264200000|2022-07-08 07:10:00|41087.3|41047.3|41113.1|41073.1|41113.1|41073.1|41086.2|41046.2|4
1657264500000|2022-07-08 07:15:00|41111.1|41071.1|41162.9|41122.9|41178|41138|41102.9|41062.9|125
1657264800000|2022-07-08 07:20:00|41165.9|41125.9|41174.5|41134.5|41198.8|41158.8|41165.9|41125.9|4
1657265100000|2022-07-08 07:25:00|41177.5|41137.5|41117.1|41077.1|41187.5|41147.5|41115.2|41075.2|1
1657265400000|2022-07-08 07:30:00|41109.1|41069.1|41148.7|41108.7|41148.9|41108.9|41109.1|41069.1|6
1657265700000|2022-07-08 07:35:00|41145.7|41105.7|41128.3|41088.3|41168.6|41128.6|41128.3|41088.3|0
1657266000000|2022-07-08 07:40:00|41126.4|41086.4|41125.1|41085.1|41161.3|41121.3|41122.1|41082.1|10
1657266300000|2022-07-08 07:45:00|41128.1|41088.1|41169.7|41129.7|41169.8|41129.8|41125.1|41085.1|10
1657266600000|2022-07-08 07:50:00|41155.8|41115.8|41066.5|41026.5|41155.8|41115.8|41057.8|41017.8|9
1657266900000|2022-07-08 07:55:00|41058.4|41018.4|41061.1|41021.1|41078.3|41038.3|41052.5|41012.5|9
1657267200000|2022-07-08 08:00:00|41064.1|41024.1|41063.8|41023.8|41099.9|41059.9|41058.8|41018.8|4
1657267500000|2022-07-08 08:05:00|41063.7|41023.7|41009.4|40969.4|41068.7|41028.7|40976.6|40936.6|2
1657267800000|2022-07-08 08:10:00|40999.4|40959.4|40940.1|40900.1|41024.4|40984.4|40940.1|40900.1|6
1657268100000|2022-07-08 08:15:00|40919|40879|40985.8|40945.8|40985.8|40945.8|40908.1|40868.1|15
1657268400000|2022-07-08 08:20:00|40983.8|40943.8|40956.3|40916.3|40986.9|40946.9|40919.5|40879.5|5
1657268700000|2022-07-08 08:25:00|40948.3|40908.3|40917|40877|40958.1|40918.1|40912.3|40872.3|11
1657269000000|2022-07-08 08:30:00|40920|40880|40893.7|40853.7|40945|40887.8|40893.7|40853.7|8
1657269300000|2022-07-08 08:35:00|40891.8|40851.8|40891.2|40851.2|40917.5|40877.5|40876.6|40836.6|12
1657269600000|2022-07-08 08:40:00|40905.3|40865.3|40908.9|40868.9|40930.2|40890.2|40870.1|40830.1|16
1657269900000|2022-07-08 08:45:00|40921.9|40881.9|40928.5|40888.5|40934.6|40894.6|40904.9|40864.9|12
1657270200000|2022-07-08 08:50:00|40923.5|40883.5|40947|40907|40955.2|40915.2|40913.5|40873.5|4
1657270500000|2022-07-08 08:55:00|40940.9|40900.9|40953.6|40913.6|40958.6|40918.6|40923.8|40883.8|2
1657270800000|2022-07-08 09:00:00|40959.6|40919.6|40933.2|40893.2|40990.5|40950.5|40913.3|40873.3|5
1657271100000|2022-07-08 09:05:00|40930.2|40890.2|40883.7|40843.7|40931.9|40891.9|40881.8|40841.8|18
1657271400000|2022-07-08 09:10:00|40885.7|40845.7|40917.3|40877.3|40931.4|40891.4|40856.6|40816.6|10
1657271700000|2022-07-08 09:15:00|40915.3|40875.3|40920.8|40880.8|40947.1|40907.1|40911.4|40871.4|16
1657272000000|2022-07-08 09:20:00|40915.8|40875.8|40947.4|40907.4|40951.5|40911.5|40903.8|40863.8|2
1657272300000|2022-07-08 09:25:00|40953.4|40913.4|40990.1|40950.1|40992.3|40952.3|40953.4|40913.4|13
1657272600000|2022-07-08 09:30:00|40990|40950|40989.7|40949.7|41016.9|40976.9|40975|40935|1
1657272900000|2022-07-08 09:35:00|40996.6|40956.6|40986.3|40946.3|40997.4|40957.4|40975.5|40935.5|5
1657273200000|2022-07-08 09:40:00|40986.2|40946.2|40950.9|40910.9|40989.3|40949.3|40938|40898|3
1657273500000|2022-07-08 09:45:00|40953.9|40913.9|40957.5|40917.5|40988.8|40948.8|40938.7|40898.7|0
1657273800000|2022-07-08 09:50:00|40957.4|40917.4|40976|40936|41002.1|40950.1|40935.3|40880.3|0
1657274100000|2022-07-08 09:55:00|40978|40938|40953.7|40913.7|41002.9|40962.9|40946.7|40906.7|0
1657274400000|2022-07-08 10:00:00|40943.7|40903.7|40902.2|40862.2|40958.6|40903.7|40902.2|40861.5|1
1657274700000|2022-07-08 10:05:00|40907.2|40867.2|40926.9|40886.9|40944.1|40904.1|40907.2|40867.2|0
1657275000000|2022-07-08 10:10:00|40926.8|40886.8|40891.4|40851.4|40930.8|40890.8|40879.4|40839.4|11
1657275300000|2022-07-08 10:15:00|40883.3|40843.3|40908|40868|40908|40868|40881.2|40841.2|12
1657275600000|2022-07-08 10:20:00|40907.9|40867.9|40902.5|40862.5|40927.8|40887.8|40890.7|40850.7|8
1657275900000|2022-07-08 10:25:00|40900.5|40860.5|40941.2|40901.2|40943.1|40903.1|40881.4|40841.4|5
1657276200000|2022-07-08 10:30:00|40935.1|40895.1|40930.8|40890.8|40940.9|40900.9|40923.1|40883.1|0
1657276500000|2022-07-08 10:35:00|40927.7|40887.7|40916.5|40876.5|40937.7|40897.7|40893.6|40853.6|10
1657276800000|2022-07-08 10:40:00|40916.4|40876.4|40914.2|40874.2|40922.3|40882.3|40889.3|40849.3|22
1657277100000|2022-07-08 10:45:00|40916.2|40876.2|40889.7|40849.7|40921.1|40881.1|40887.8|40847.8|2
1657277400000|2022-07-08 10:50:00|40891.7|40851.7|40912.4|40872.4|40932.5|40892.5|40887.6|40847.6|31
1657277700000|2022-07-08 10:55:00|40912.3|40872.3|40914|40874|40919.1|40879.1|40892.3|40852.3|0
1657278000000|2022-07-08 11:00:00|40917|40877|40881.6|40841.6|40917|40877|40863.8|40823.8|20
1657278300000|2022-07-08 11:05:00|40913.6|40873.6|40880|40840|40963.4|40923.4|40872.1|40832.1|26
1657278600000|2022-07-08 11:10:00|40882|40842|40884.7|40844.7|40899.8|40859.8|40882|40842|13
1657278900000|2022-07-08 11:15:00|40886.6|40846.6|40950.4|40910.4|40960.4|40920.4|40876.6|40836.6|10
1657279200000|2022-07-08 11:20:00|40947.4|40907.4|40960.1|40920.1|40970.2|40930.2|40930.2|40890.2|12
1657279500000|2022-07-08 11:25:00|40965.1|40925.1|40997.7|40957.7|40997.7|40957.7|40960|40920|9
1657279800000|2022-07-08 11:30:00|40994.7|40954.7|41013.2|40973.2|41025.6|40985.6|40991.7|40951.7|16
1657280100000|2022-07-08 11:35:00|41010.2|40970.2|41012.9|40972.9|41019.2|40979.2|40974|40934|18
1657280400000|2022-07-08 11:40:00|41009.8|40969.8|41114.5|41074.5|41129.7|41089.7|41001.8|40961.8|14
1657280700000|2022-07-08 11:45:00|41117.5|41077.5|41117.1|41037.1|41117.5|41077.5|41067.3|41027.3|4
1657281000000|2022-07-08 11:50:00|41100.1|41060.1|41058.7|41018.7|41105.1|41065.1|41053.8|41013.8|1
1657281300000|2022-07-08 11:55:00|41055.6|41015.6|41067.4|41027.4|41067.4|41027.4|41020.4|40980.4|5
1657281600000|2022-07-08 12:00:00|41062.4|41022.4|41002.9|40962.9|41062.4|41022.4|40987|40947|41
1657281900000|2022-07-08 12:05:00|40997.9|40957.9|41001.6|40961.6|41021.6|40981.6|40978.8|40938.8|7
1657282200000|2022-07-08 12:10:00|40999.6|40959.6|40993.2|40953.2|41003.3|40963.3|40983.2|40943.2|1
1657282500000|2022-07-08 12:15:00|40988.2|40948.2|41027.8|40987.8|41032.9|40992.9|40979.1|40939.1|6
1657282800000|2022-07-08 12:20:00|41030.8|40990.8|41071.4|41031.4|41071.4|41031.4|41012.7|40972.7|7
1657283100000|2022-07-08 12:25:00|41069.4|41029.4|41147|41067|41172|41081.1|41036.2|40996.2|7
1657283400000|2022-07-08 12:30:00|41172|41052|40968.7|40928.7|41175|41074|40960.7|40920.7|83
1657283700000|2022-07-08 12:35:00|40977.7|40937.7|40999.3|40959.3|41054.5|41014.5|40975.7|40933.7|15
1657284000000|2022-07-08 12:40:00|40997.3|40957.3|40984|40944|41008.3|40968.3|40952|40912|24
1657287000000|2022-07-08 13:30:00|41103.6|41063.6|41383.2|41343.2|41430.3|41390.3|41103.6|41063.6|293
1657287300000|2022-07-08 13:35:00|41379.2|41339.2|41189.9|41149.9|41380.2|41340.2|41169.1|41129.1|183
1657287600000|2022-07-08 13:40:00|41197.9|41157.9|41258.5|41218.5|41338.7|41298.7|41194.9|41154.9|451
1657287900000|2022-07-08 13:45:00|41261.5|41221.5|41337.2|41297.2|41386.4|41346.4|41250.5|41210.5|273
1657288200000|2022-07-08 13:50:00|41334.2|41294.2|41185.9|41145.9|41334.2|41294.2|41185.9|41145.9|351
1657288500000|2022-07-08 13:55:00|41187.9|41147.9|41292.6|41252.6|41335.7|41295.7|41172.9|41132.9|137
1657288800000|2022-07-08 14:00:00|41292.5|41252.5|41231.2|41191.2|41345.5|41305.5|41226.3|41186.3|179
1657289100000|2022-07-08 14:05:00|41233.2|41193.2|41403.9|41363.9|41433.9|41393.9|41229.2|41189.2|116
1657289400000|2022-07-08 14:10:00|41400.9|41360.9|41427.6|41387.6|41518.7|41478.7|41394.8|41354.8|75
1657289700000|2022-07-08 14:15:00|41432.6|41392.6|41428.1|41388.1|41511.3|41471.3|41365.5|41325.5|334
1657290000000|2022-07-08 14:20:00|41425.1|41385.1|41490.7|41450.7|41520.9|41480.9|41425.1|41385.1|380
1657290300000|2022-07-08 14:25:00|41485.7|41445.7|41476.3|41436.3|41494.7|41454.7|41397.6|41357.6|257
1657290600000|2022-07-08 14:30:00|41471.3|41431.3|41438.1|41398.1|41541.3|41501.3|41428.1|41388.1|123
1657290900000|2022-07-08 14:35:00|41441.1|41401.1|41454.7|41414.7|41512.9|41472.9|41413|41373|39
1657291200000|2022-07-08 14:40:00|41459.7|41419.7|41516.3|41476.3|41533.3|41493.3|41438.5|41398.5|71
1657291500000|2022-07-08 14:45:00|41522.3|41482.3|41501.9|41461.9|41526.3|41486.3|41462.2|41422.2|83
1657291800000|2022-07-08 14:50:00|41489.9|41449.9|41589.6|41549.6|41608.7|41568.7|41434.9|41394.9|63
1657292100000|2022-07-08 14:55:00|41599.6|41559.6|41512.2|41472.2|41604.5|41564.5|41510.2|41470.2|22
1657292400000|2022-07-08 15:00:00|41515.2|41475.2|41591.6|41551.6|41632.8|41592.8|41488.2|41448.2|155
1657292700000|2022-07-08 15:05:00|41589.6|41549.6|41742.1|41702.1|41742.1|41702.1|41589.6|41549.6|198
1657293000000|2022-07-08 15:10:00|41730.1|41690.1|41722.5|41682.5|41749|41709|41690.6|41650.6|415
1657293300000|2022-07-08 15:15:00|41725.5|41685.5|41807.2|41767.2|41836.1|41796.1|41692.4|41652.4|205
1657293600000|2022-07-08 15:20:00|41815.1|41775.1|41777.9|41737.9|41840.1|41800.1|41734.9|41694.9|107
1657293900000|2022-07-08 15:25:00|41774.9|41734.9|41795.7|41755.7|41820.7|41780.7|41730.8|41690.8|331
1657294200000|2022-07-08 15:30:00|41805.7|41765.7|41892.3|41852.3|41902.6|41862.6|41805.7|41765.7|101
1657294500000|2022-07-08 15:35:00|41899.3|41859.3|41808.8|41768.8|41909.3|41869.3|41787.1|41747.1|322
1657294800000|2022-07-08 15:40:00|41811.8|41771.8|41835.4|41795.4|41835.5|41795.5|41800.7|41760.7|77
1657295100000|2022-07-08 15:45:00|41832.4|41792.4|41823.2|41783.2|41852.4|41812.4|41814.4|41774.4|102
1657295400000|2022-07-08 15:50:00|41821.2|41781.2|41928.8|41888.8|41984|41944|41803.2|41763.2|195
1657295700000|2022-07-08 15:55:00|41930.8|41890.8|41862.6|41822.6|41980.8|41940.8|41862.6|41822.6|128
1657296000000|2022-07-08 16:00:00|41860.5|41820.5|41815.2|41775.2|41862.6|41822.6|41770.4|41730.4|101
1657296300000|2022-07-08 16:05:00|41825.2|41785.2|41869.8|41829.8|41905.9|41865.9|41795.1|41755.1|45
1657296600000|2022-07-08 16:10:00|41874.8|41834.8|41935.4|41895.4|41958.5|41918.5|41864.7|41824.7|153
1657296900000|2022-07-08 16:15:00|41930.4|41890.4|41929.1|41889.1|41975.3|41935.3|41904.1|41864.1|80
1657297200000|2022-07-08 16:20:00|41927|41887|41916.7|41876.7|41950.8|41910.8|41863.9|41823.9|66
1657297500000|2022-07-08 16:25:00|41921.7|41881.7|41996.3|41956.3|42064.5|42024.5|41916.7|41876.7|107
1657297800000|2022-07-08 16:30:00|41993.3|41953.3|41950.1|41910.1|42037.2|41997.2|41929.2|41889.2|69
1657298100000|2022-07-08 16:35:00|41952.1|41912.1|41867.8|41827.8|41952.1|41912.1|41857.8|41817.8|169
1657298400000|2022-07-08 16:40:00|41870.8|41830.8|41951.5|41911.5|41956.5|41916.5|41867.8|41827.8|172
1657298700000|2022-07-08 16:45:00|41946.5|41906.5|41838.3|41798.3|41951.5|41911.5|41818.3|41778.3|197
1657299000000|2022-07-08 16:50:00|41833.3|41793.3|41880.1|41840.1|41897.1|41857.1|41822.3|41782.3|98
1657299300000|2022-07-08 16:55:00|41883.1|41843.1|41888.8|41848.8|41926|41886|41880.1|41840.1|82
1657299600000|2022-07-08 17:00:00|41886.8|41846.8|41838.5|41798.5|41888.8|41848.8|41810.6|41770.6|84
1657299900000|2022-07-08 17:05:00|41838.4|41798.4|41886.2|41846.2|41922.3|41882.3|41817.5|41777.5|94
1657300200000|2022-07-08 17:10:00|41884.2|41844.2|41929|41889|41929|41889|41870.2|41830.2|30
1657300500000|2022-07-08 17:15:00|41934|41894|41938.4|41898.4|41971.9|41931.9|41883.4|41843.4|228
1657300800000|2022-07-08 17:20:00|41935.4|41895.4|41988.6|41948.6|41990.6|41950.6|41890.3|41850.3|142
1657301100000|2022-07-08 17:25:00|41990.6|41950.6|42006.3|41966.3|42037.4|41997.4|41988.5|41948.5|87
1657301400000|2022-07-08 17:30:00|41991.3|41951.3|42114.1|42074.1|42124.2|42084.2|41986.3|41946.3|71
1657301700000|2022-07-08 17:35:00|42117.1|42077.1|42029.1|41989.1|42138|42098|42023|41983|336
1657302000000|2022-07-08 17:40:00|42026.1|41986.1|42008.8|41968.8|42050.9|42010.9|41994.9|41954.9|155
1657302300000|2022-07-08 17:45:00|42005.8|41965.8|41984.4|41944.4|42052.6|42012.6|41969.7|41929.7|99
1657302600000|2022-07-08 17:50:00|41986.4|41946.4|42058.3|42018.3|42116.1|42076.1|41952.6|41912.6|196
1657302900000|2022-07-08 17:55:00|42056.2|42016.2|41993.7|41953.7|42060.3|42020.3|41978.7|41938.7|179
1657303200000|2022-07-08 18:00:00|41991.7|41951.7|41917.9|41877.9|42051.6|42011.6|41906.9|41866.9|321
1657303500000|2022-07-08 18:05:00|41920.9|41880.9|41951.3|41911.3|42016.4|41976.4|41917.9|41877.9|224
1657303800000|2022-07-08 18:10:00|41949.3|41909.3|42027.7|41987.7|42143|42103|41944.3|41904.3|712
1657304100000|2022-07-08 18:15:00|42030.7|41990.7|42101.1|41981.1|42104.1|42051.2|41995.4|41955.4|390
1657497600000|2022-07-11 00:00:00|42278.5|42238.5|42562.5|42522.5|42641.5|42601.5|42278|42238|367
1657497900000|2022-07-11 00:05:00|42560.1|42520.1|42585.2|42545.2|42692.4|42652.4|42495.4|42455.4|90
1657498200000|2022-07-11 00:10:00|42582.8|42542.8|42559.8|42519.8|42612.4|42572.4|42477.5|42437.5|52
1657498500000|2022-07-11 00:15:00|42559.7|42519.7|42394.3|42354.3|42594.7|42539.7|42321.9|42281.9|65
1657498800000|2022-07-11 00:20:00|42391.7|42351.7|42421.4|42381.4|42458.9|42418.9|42339.4|42299.4|31
1657499100000|2022-07-11 00:25:00|42418.9|42378.9|42453.2|42413.2|42465.8|42425.8|42368.7|42328.7|43
1657499400000|2022-07-11 00:30:00|42458.3|42418.3|42447.7|42407.7|42500.5|42460.5|42402.7|42362.7|21
1657499700000|2022-07-11 00:35:00|42445.3|42405.3|42411.9|42371.9|42477.3|42437.3|42389.5|42349.5|48
1657500000000|2022-07-11 00:40:00|42414.3|42374.3|42279.8|42239.8|42444.3|42404.3|42272.4|42232.4|33
1657500300000|2022-07-11 00:45:00|42277.3|42237.3|42222.2|42182.2|42304.7|42264.7|42214.6|42174.6|32
1657500600000|2022-07-11 00:50:00|42219.6|42179.6|42209.6|42169.6|42219.6|42179.6|42152.1|42112.1|14
1657500900000|2022-07-11 00:55:00|42214.6|42174.6|42224.5|42184.5|42262|42222|42214.5|42174.5|8
1657501200000|2022-07-11 01:00:00|42231.9|42191.9|42239|42199|42259.1|42206.7|42106.6|42066.6|16
1657501500000|2022-07-11 01:05:00|42251.6|42211.6|42236.7|42196.7|42309.6|42269.6|42236.7|42196.7|40
1657501800000|2022-07-11 01:10:00|42239.1|42199.1|42196.1|42156.1|42286.5|42241.3|42191.3|42151.3|7
1657502100000|2022-07-11 01:15:00|42193.5|42153.5|42191.1|42151.1|42226.3|42186.3|42176.2|42136.2|10
1657502400000|2022-07-11 01:20:00|42191|42151|42168.3|42128.3|42191|42151|42158.2|42118.2|0
1657502700000|2022-07-11 01:25:00|42170.7|42130.7|42180.3|42140.3|42180.3|42140.3|42157.9|42117.9|0
1657503000000|2022-07-11 01:30:00|42177.8|42137.8|42210.1|42170.1|42230|42190|42165.3|42125.3|2
1657503300000|2022-07-11 01:35:00|42210|42170|42152.2|42112.2|42210|42170|42152.2|42112.2|1
1657503600000|2022-07-11 01:40:00|42157|42117|42167|42127|42167|42127|42154.3|42114.3|1
1657503900000|2022-07-11 01:45:00|42166.9|42126.9|42118.8|42078.8|42191.7|42151.7|42116.5|42076.5|4
1657504200000|2022-07-11 01:50:00|42093.5|42053.5|42118.2|42078.2|42120.8|42080.8|42083.2|42043.2|12
1657504500000|2022-07-11 01:55:00|42120.6|42080.6|42135.3|42095.3|42153|42113|42110.6|42070.6|0
1657504800000|2022-07-11 02:00:00|42130.3|42090.3|42162.6|42122.6|42177.5|42137.5|42117.6|42077.6|4
1657505100000|2022-07-11 02:05:00|42162.5|42122.5|42144.8|42104.8|42167.7|42127.7|42134.9|42094.9|1
1657505400000|2022-07-11 02:10:00|42144.7|42104.7|42134.3|42094.3|42144.7|42104.7|42134.3|42094.3|0
1657505700000|2022-07-11 02:15:00|42134.2|42094.2|42109|42069|42134.2|42094.2|42101.7|42061.7|0
1657506000000|2022-07-11 02:20:00|42114|42074|42113.8|42073.8|42126.5|42086.5|42111.4|42071.4|1
1657506300000|2022-07-11 02:25:00|42111.2|42071.2|42103.5|42063.5|42118.7|42078.7|42103.5|42063.5|0
1657506600000|2022-07-11 02:30:00|42100.9|42060.9|42083|42043|42100.9|42060.9|42055.7|42015.7|5
1657506900000|2022-07-11 02:35:00|42100.4|42020.4|42072.6|42032.6|42100.4|42032.8|42072.6|42020.4|0
1657507200000|2022-07-11 02:40:00|42072.5|42032.5|42097.5|42057.5|42097.5|42057.5|42057.3|42017.3|4
1657507500000|2022-07-11 02:45:00|42084.9|42044.9|42077.1|42037.1|42092.5|42052.5|42074.9|42034.9|1
1657507800000|2022-07-11 02:50:00|42077|42037|42071.6|42031.6|42082|42042|42071.6|42031.6|0
1657508100000|2022-07-11 02:55:00|42071.5|42031.5|42073.8|42033.8|42076.4|42036.4|42058.9|42018.9|0
1657508400000|2022-07-11 03:00:00|42068.8|42028.8|42088.5|42048.5|42098.7|42058.7|42066.2|42026.2|1
1657508700000|2022-07-11 03:05:00|42086|42046|42083.3|42043.3|42086|42046|42080.9|42040.9|0
1657509000000|2022-07-11 03:10:00|42085.8|42045.8|42080.4|42040.4|42085.8|42045.8|42080.4|42040.4|0
1657509300000|2022-07-11 03:15:00|42080.3|42040.3|42077.5|42037.5|42085.3|42045.3|42077.5|42037.5|0
1657509600000|2022-07-11 03:20:00|42077.4|42037.4|42074.8|42034.8|42085|42045|42074.8|42034.8|0
1657509900000|2022-07-11 03:25:00|42069.7|42029.7|42069.4|42029.4|42069.7|42029.7|42062.2|42022.2|1
1657510200000|2022-07-11 03:30:00|42069.3|42029.3|42056.6|42016.6|42069.3|42029.3|42054.1|42014.1|0
1657510500000|2022-07-11 03:35:00|42056.5|42016.5|42053.7|42013.7|42056.5|42016.5|42053.7|42013.7|0
1657510800000|2022-07-11 03:40:00|42053.6|42013.6|42058.5|42018.5|42058.7|42018.7|42053.6|42013.6|0
1657511100000|2022-07-11 03:45:00|42058.4|42018.4|42075.6|42035.6|42075.7|42035.7|42053.2|42013.2|1
1657511400000|2022-07-11 03:50:00|42078.1|42038.1|42122.8|42082.8|42122.8|42082.8|42078.1|42038.1|0
1657511700000|2022-07-11 03:55:00|42120.2|42080.2|42124.9|42084.9|42127.5|42087.5|42112.5|42072.5|0
1657512000000|2022-07-11 04:00:00|42122.3|42082.3|42127.1|42087.1|42132.3|42092.3|42122.2|42082.2|0
1657512300000|2022-07-11 04:05:00|42122.2|42082.2|42121.9|42081.9|42126.9|42086.9|42121.9|42081.9|0
1657512600000|2022-07-11 04:10:00|42121.8|42081.8|42129|42089|42129.2|42089.2|42121.8|42081.8|0
1657512900000|2022-07-11 04:15:00|42126.5|42086.5|42103.7|42063.7|42126.5|42086.5|42103.7|42063.7|0
1657513200000|2022-07-11 04:20:00|42106.2|42066.2|42088.4|42048.4|42106.2|42066.2|42088.4|42048.4|0
1657513500000|2022-07-11 04:25:00|42088.3|42048.3|42098.1|42058.1|42098.4|42058.4|42088.3|42048.3|0
1657513800000|2022-07-11 04:30:00|42098|42058|42120.2|42080.2|42125.3|42085.3|42025.5|41985.5|4
1657514100000|2022-07-11 04:35:00|42120.1|42080.1|42119.9|42079.9|42127.5|42087.5|42117.5|42077.5|0
1657514400000|2022-07-11 04:40:00|42119.8|42079.8|42124.4|42084.4|42129.7|42089.7|42117.2|42077.2|0
1657514700000|2022-07-11 04:45:00|42126.9|42086.9|42121.8|42081.8|42126.9|42086.9|42121.7|42081.7|0
1657515000000|2022-07-11 04:50:00|42121.7|42081.7|42121.4|42081.4|42121.7|42081.7|42121.4|42081.4|0
1657515300000|2022-07-11 04:55:00|42118.8|42078.8|42091.1|42051.1|42118.8|42078.8|42091.1|42051.1|0
1657515600000|2022-07-11 05:00:00|42093.6|42053.6|42153.2|42113.2|42153.2|42113.2|42093.5|42053.5|1
1657515900000|2022-07-11 05:05:00|42155.7|42115.7|42115.4|42075.4|42155.7|42115.7|42115.4|42075.4|0
1657516200000|2022-07-11 05:10:00|42097.9|42057.9|42077.6|42037.6|42102.8|42062.8|42077.6|42037.6|12
1657516500000|2022-07-11 05:15:00|42092.6|42052.6|42077.3|42037.3|42092.6|42052.6|42077.3|42037.3|0
1657516800000|2022-07-11 05:20:00|42079.8|42039.8|42106.9|42066.9|42107|42067|42077.3|42037.3|1
1657517100000|2022-07-11 05:25:00|42104.3|42064.3|42096.8|42056.8|42106.8|42066.8|42076.8|42036.8|0
1657517400000|2022-07-11 05:30:00|42096.7|42056.7|42083.8|42043.8|42116.7|42076.7|42078.8|42038.8|0
1657517700000|2022-07-11 05:35:00|42086.3|42046.3|42088.5|42048.5|42088.5|42048.5|42081|42041|0
1657518000000|2022-07-11 05:40:00|42088.4|42048.4|42080.6|42040.6|42088.4|42048.4|42080.6|42040.6|0
1657518300000|2022-07-11 05:45:00|42083.1|42043.1|42057.9|42017.9|42108.1|42068.1|42047.9|42007.9|30
1657518600000|2022-07-11 05:50:00|42055.3|42015.3|42070|42030|42075.2|42035.2|42035.2|41995.2|7
1657518900000|2022-07-11 05:55:00|42062.5|42022.5|42064.7|42024.7|42075|42035|42057.5|42017.5|1
1657519200000|2022-07-11 06:00:00|42064.6|42024.6|42084.4|42044.4|42084.4|42044.4|42042.1|42002.1|0
1657519500000|2022-07-11 06:05:00|42084.3|42044.3|42049|42009|42096.8|42056.8|42049|42009|0
1657519800000|2022-07-11 06:10:00|42048.9|42008.9|42028.7|41988.7|42051.4|42011.4|42018.7|41978.7|0
1657520100000|2022-07-11 06:15:00|42028.6|41988.6|42058.5|42018.5|42063.7|42023.7|42028.6|41988.6|6
1657520400000|2022-07-11 06:20:00|42056|42016|42065.5|42025.5|42068.2|42028.2|42050.8|42010.8|2
1657520700000|2022-07-11 06:25:00|42068|42028|42167.7|42127.7|42170.2|42130.2|42068|42028|1
1657521000000|2022-07-11 06:30:00|42167.6|42127.6|42147.3|42107.3|42167.6|42127.6|42127.5|42087.5|0
1657521300000|2022-07-11 06:35:00|42144.8|42104.8|42236.9|42196.9|42266.9|42226.9|42109.7|42069.7|27
1657521600000|2022-07-11 06:40:00|42234.4|42194.4|42186.8|42146.8|42236.9|42196.9|42161.8|42121.8|41
1657521900000|2022-07-11 06:45:00|42186.7|42146.7|42234.1|42194.1|42236.6|42196.6|42179.2|42139.2|13
1657522200000|2022-07-11 06:50:00|42231.6|42191.6|42288.8|42248.8|42308.9|42268.9|42208.9|42168.9|22
1657522500000|2022-07-11 06:55:00|42283.8|42243.8|42353.5|42313.5|42361|42321|42283.8|42243.8|41
1657522800000|2022-07-11 07:00:00|42341|42301|42270.9|42230.9|42341|42301|42263.4|42223.4|74
1657523100000|2022-07-11 07:05:00|42265.9|42225.9|42215.5|42175.5|42285.8|42245.8|42208.1|42168.1|10
1657523400000|2022-07-11 07:10:00|42213.1|42173.1|42277.7|42237.7|42277.9|42237.9|42210.4|42170.4|3
1657523700000|2022-07-11 07:15:00|42280.2|42240.2|42332.1|42292.1|42375|42335|42280.2|42240.2|12
1657524000000|2022-07-11 07:20:00|42334.7|42294.7|42324.2|42284.2|42342|42302|42319.3|42279.3|17
1657524300000|2022-07-11 07:25:00|42321.7|42281.7|42333.9|42293.9|42334|42294|42306.6|42266.6|0
1657524600000|2022-07-11 07:30:00|42341.4|42301.4|42358.7|42318.7|42371.2|42331.2|42326.3|42286.3|2
1657524900000|2022-07-11 07:35:00|42353.7|42313.7|42328.2|42288.2|42353.7|42313.7|42313.4|42273.4|0
1657525200000|2022-07-11 07:40:00|42323.2|42283.2|42280.4|42240.4|42323.2|42283.2|42250.6|42210.6|5
1657525500000|2022-07-11 07:45:00|42282.9|42242.9|42237.6|42197.6|42282.9|42242.9|42237.6|42197.6|0
1657525800000|2022-07-11 07:50:00|42235.1|42195.1|42179.8|42139.8|42245|42205|42179.8|42139.8|13
1657526100000|2022-07-11 07:55:00|42182.3|42142.3|42152|42112|42204.7|42164.7|42144.5|42104.5|2
1657526400000|2022-07-11 08:00:00|42144.5|42104.5|42191.6|42151.6|42201.7|42161.7|42124.4|42084.4|3
1657526700000|2022-07-11 08:05:00|42196.6|42156.6|42248.7|42208.7|42273.9|42233.9|42194|42154|16
1657527000000|2022-07-11 08:10:00|42256.2|42216.2|42263.4|42223.4|42281.2|42241.2|42253.8|42213.8|4
1657527300000|2022-07-11 08:15:00|42265.9|42225.9|42208|42168|42265.9|42225.9|42208|42168|3
1657527600000|2022-07-11 08:20:00|42210.5|42170.5|42247.8|42207.8|42247.8|42207.8|42210.5|42170.5|6
1657527900000|2022-07-11 08:25:00|42250.3|42210.3|42255|42215|42312.6|42272.6|42247.7|42207.7|10
1657528200000|2022-07-11 08:30:00|42257.4|42217.4|42337.2|42297.2|42347.4|42307.4|42257.4|42217.4|1
1657528500000|2022-07-11 08:35:00|42334.7|42294.7|42314.3|42274.3|42334.7|42294.7|42297.1|42257.1|2
1657528800000|2022-07-11 08:40:00|42349.3|42309.3|42311.5|42271.5|42359.1|42319.1|42309.1|42269.1|3
1657529100000|2022-07-11 08:45:00|42314|42274|42243.7|42203.7|42316.5|42276.5|42243.7|42203.7|1
1657529400000|2022-07-11 08:50:00|42248.7|42208.7|42250.8|42210.8|42268.4|42228.4|42238.5|42198.5|2
1657529700000|2022-07-11 08:55:00|42245.8|42205.8|42280.5|42240.5|42288.1|42248.1|42243.2|42203.2|4
1657530000000|2022-07-11 09:00:00|42268|42228|42295.1|42255.1|42320.3|42280.3|42200.4|42160.4|6
1657530300000|2022-07-11 09:05:00|42292.6|42252.6|42267.3|42227.3|42295|42255|42262.4|42222.4|3
1657530600000|2022-07-11 09:10:00|42272.3|42232.3|42397|42357|42402|42362|42272.3|42232.3|5
1657530900000|2022-07-11 09:15:00|42394.5|42354.5|42361.6|42321.6|42399.4|42359.4|42341.6|42301.6|8
1657531200000|2022-07-11 09:20:00|42359.1|42319.1|42378.7|42338.7|42391.4|42351.4|42341.5|42301.5|3
1657531500000|2022-07-11 09:25:00|42381.2|42341.2|42388.5|42348.5|42416|42376|42366|42326|10
1657531800000|2022-07-11 09:30:00|42386|42346|42393.2|42353.2|42393.2|42353.2|42345.7|42305.7|7
1657532100000|2022-07-11 09:35:00|42385.7|42345.7|42428|42388|42438|42398|42385.7|42345.7|16
1657532400000|2022-07-11 09:40:00|42427.9|42387.9|42380.1|42340.1|42445.3|42405.3|42380.1|42340.1|23
1657532700000|2022-07-11 09:45:00|42382.6|42342.6|42382.2|42342.2|42402.6|42362.6|42374.8|42334.8|8
1657533000000|2022-07-11 09:50:00|42384.7|42344.7|42379.4|42339.4|42397.2|42357.2|42359.7|42319.7|8
1657533300000|2022-07-11 09:55:00|42376.9|42336.9|42381.6|42341.6|42381.6|42341.6|42369.2|42329.2|2
1657533600000|2022-07-11 10:00:00|42379.1|42339.1|42413.7|42373.7|42418.8|42378.8|42374|42334|0
1657533900000|2022-07-11 10:05:00|42411.2|42371.2|42373.4|42333.4|42411.2|42371.2|42370.9|42330.9|4
1657534200000|2022-07-11 10:10:00|42370.9|42330.9|42313.1|42273.1|42410.7|42370.7|42310.6|42270.6|71
1657534500000|2022-07-11 10:15:00|42315.6|42275.6|42370.3|42330.3|42370.3|42330.3|42305.5|42265.5|22
1657534800000|2022-07-11 10:20:00|42367.8|42327.8|42292.4|42252.4|42385.1|42345.1|42287.4|42247.4|4
1657535100000|2022-07-11 10:25:00|42297.4|42257.4|42289.6|42249.6|42297.4|42257.4|42254.7|42214.7|4
1657535400000|2022-07-11 10:30:00|42307.1|42267.1|42281.7|42241.7|42314.6|42274.6|42266.9|42226.9|4
1657535700000|2022-07-11 10:35:00|42279.2|42239.2|42258.9|42218.9|42294.2|42254.2|42248.9|42208.9|3
1657536000000|2022-07-11 10:40:00|42256.4|42216.4|42286|42246|42293.7|42253.7|42238.8|42198.8|5
1657536300000|2022-07-11 10:45:00|42283.5|42243.5|42263.2|42223.2|42283.5|42243.5|42248.5|42208.5|1
1657536600000|2022-07-11 10:50:00|42270.7|42230.7|42227.9|42187.9|42270.7|42230.7|42213|42173|5
1657536900000|2022-07-11 10:55:00|42225.3|42185.3|42220|42180|42225.3|42185.3|42215|42175|0
1657537200000|2022-07-11 11:00:00|42222.5|42182.5|42254.7|42214.7|42254.7|42214.7|42204.8|42164.8|3
1657537500000|2022-07-11 11:05:00|42254.6|42214.6|42271.8|42231.8|42297|42257|42254.6|42214.6|10
1657537800000|2022-07-11 11:10:00|42274.3|42234.3|42281.5|42241.5|42329.3|42289.3|42274.3|42234.3|2
1657538100000|2022-07-11 11:15:00|42281.4|42241.4|42271.1|42231.1|42336.2|42296.2|42271.1|42231.1|4
1657538400000|2022-07-11 11:20:00|42273.6|42233.6|42225.8|42185.8|42278.5|42238.5|42225.8|42185.8|6
1657538700000|2022-07-11 11:25:00|42228.3|42188.3|42213|42173|42228.3|42188.3|42203|42163|1
1657539000000|2022-07-11 11:30:00|42210.5|42170.5|42152.6|42112.6|42225.4|42185.4|42135.2|42095.2|8
1657539300000|2022-07-11 11:35:00|42155.1|42115.1|42162.3|42122.3|42187.4|42147.4|42155|42115|9
1657539600000|2022-07-11 11:40:00|42159.8|42119.8|42134.4|42094.4|42162.3|42122.3|42119.5|42079.5|8
1657539900000|2022-07-11 11:45:00|42131.9|42091.9|42169.1|42129.1|42184.1|42144.1|42131.9|42091.9|13
1657540200000|2022-07-11 11:50:00|42174.1|42134.1|42151.2|42111.2|42179.1|42139.1|42151.2|42111.2|1
1657540500000|2022-07-11 11:55:00|42148.7|42108.7|42160.9|42120.9|42168.7|42128.7|42141.1|42101.1|5
1657540800000|2022-07-11 12:00:00|42163.4|42123.4|42100.5|42060.5|42185.9|42145.9|42075.7|42035.7|14
1657541100000|2022-07-11 12:05:00|42095.5|42055.5|42072.7|42032.7|42105.3|42065.3|42063|42023|9
1657541400000|2022-07-11 12:10:00|42075.2|42035.2|42047.3|42007.3|42077.7|42037.7|42012.5|41972.5|7
1657541700000|2022-07-11 12:15:00|42044.8|42004.8|41992|41952|42069.8|42029.8|41962|41922|9
1657542000000|2022-07-11 12:20:00|41989.4|41949.4|42054|42014|42054|42014|41946.8|41906.8|18
1657542300000|2022-07-11 12:25:00|42051.5|42011.5|42026.2|41986.2|42051.5|42011.5|42003.7|41963.7|19
1657542600000|2022-07-11 12:30:00|42028.7|41988.7|42090.8|42050.8|42171|42131|42023.6|41983.6|18
1657542900000|2022-07-11 12:35:00|42100.8|42060.8|42053|42013|42103.3|42063.3|42038.1|41998.1|45
1657543200000|2022-07-11 12:40:00|42050.5|42010.5|42095.2|42055.2|42117.8|42077.7|42047.9|42007.9|25
1657546200000|2022-07-11 13:30:00|42192.1|42152.1|41853.9|41813.9|42242|42179.6|41821.4|41781.4|340
1657546500000|2022-07-11 13:35:00|41856.4|41816.4|41933.6|41893.6|41936.1|41896.1|41673.8|41633.8|219
1657546800000|2022-07-11 13:40:00|41931.1|41891.1|41973.2|41933.2|41995.9|41955.9|41838.6|41798.6|110
1657547100000|2022-07-11 13:45:00|41970.7|41930.7|41995.1|41955.1|42097.9|42057.9|41968.2|41928.2|374
1657547400000|2022-07-11 13:50:00|41992.6|41952.6|41914.8|41874.8|42137.5|42097.5|41882.4|41842.4|91
1657547700000|2022-07-11 13:55:00|41922.3|41882.3|41971.9|41931.9|42022|41982|41874.7|41834.7|57
1657548000000|2022-07-11 14:00:00|41969.5|41929.5|41961.6|41921.6|41994.4|41954.4|41879.3|41839.3|40
1657548300000|2022-07-11 14:05:00|41959.1|41919.1|41961.3|41921.3|41998.9|41958.9|41924.1|41884.1|56
1657548600000|2022-07-11 14:10:00|41953.7|41913.7|41998.4|41958.4|42021.1|41981.1|41943.7|41903.7|125
1657548900000|2022-07-11 14:15:00|41996|41956|41908|41868|42028.3|41988.3|41825.4|41785.4|212
1657549200000|2022-07-11 14:20:00|41910.4|41870.4|41910.1|41870.1|41960.3|41920.3|41880.2|41840.2|74
1657549500000|2022-07-11 14:25:00|41907.6|41867.6|41924.8|41884.8|41947.5|41907.5|41879.9|41839.9|107
1657549800000|2022-07-11 14:30:00|41922.2|41882.2|42026.6|41986.6|42041.7|42001.7|41864.6|41824.6|448
1657550100000|2022-07-11 14:35:00|42029|41989|42003.8|41963.8|42051.6|42011.6|41946.4|41906.4|141
1657550400000|2022-07-11 14:40:00|41998.8|41958.8|42008.5|41968.5|42048.7|42008.7|41966.4|41926.4|82
1657550700000|2022-07-11 14:45:00|42015.9|41975.9|42058|42018|42060.5|42020.5|41988.4|41948.4|208
1657551000000|2022-07-11 14:50:00|42060.5|42020.5|42057.6|42017.6|42117.6|42077.6|42017.6|41977.6|74
1657551300000|2022-07-11 14:55:00|42062.6|42022.6|42029.7|41989.7|42072.6|42032.6|41962.3|41922.3|207
1657551600000|2022-07-11 15:00:00|42032.2|41992.2|42114.5|42074.5|42114.5|42074.5|41977.3|41937.3|81
1657551900000|2022-07-11 15:05:00|42107|42067|42101.6|42061.6|42116.8|42076.8|42046.7|42006.7|66
1657552200000|2022-07-11 15:10:00|42099.1|42059.1|42191.2|42151.2|42243.8|42203.8|42078.9|42038.9|79
1657552500000|2022-07-11 15:15:00|42193.7|42153.7|42143.4|42103.4|42193.7|42153.7|42108.4|42068.4|93
1657552800000|2022-07-11 15:20:00|42138.3|42098.3|42142.9|42102.9|42195.7|42155.7|42095.4|42055.4|34
1657553100000|2022-07-11 15:25:00|42137.9|42097.9|42102.4|42062.4|42152.9|42112.9|41980.2|41940.2|53
1657553400000|2022-07-11 15:30:00|42105|42065|42109.6|42069.6|42134.9|42094.9|42032.3|41992.3|91
1657553700000|2022-07-11 15:35:00|42114.7|42074.7|42164.3|42124.3|42194.5|42154.5|42104.6|42064.6|128
1657554000000|2022-07-11 15:40:00|42156.8|42116.8|42176.5|42136.5|42194.1|42154.1|42099.2|42059.2|37
1657554300000|2022-07-11 15:45:00|42173.9|42133.9|42266|42226|42308.7|42268.7|42143.9|42103.9|169
1657554600000|2022-07-11 15:50:00|42263.5|42223.5|42228|42188|42325.9|42285.9|42173.2|42133.2|49
1657554900000|2022-07-11 15:55:00|42230.5|42190.5|42327.4|42287.4|42327.4|42287.4|42212.8|42172.8|93
1657555200000|2022-07-11 16:00:00|42329.8|42289.8|42237.1|42197.1|42344.8|42304.8|42237.1|42197.1|77
1657555500000|2022-07-11 16:05:00|42239.5|42199.5|42214.4|42174.4|42257.1|42217.1|42132.1|42092.1|131
1657555800000|2022-07-11 16:10:00|42216.8|42176.8|42151.9|42111.9|42221.8|42181.8|42104.3|42064.3|176
1657556100000|2022-07-11 16:15:00|42151.8|42111.8|41951.6|41911.6|42159.3|42119.3|41924.1|41884.1|229
1657556400000|2022-07-11 16:20:00|41946.6|41906.6|41815.7|41775.7|41956.6|41916.6|41755.8|41715.8|147
1657556700000|2022-07-11 16:25:00|41813.2|41773.2|41947.6|41907.6|41952.5|41912.5|41780.7|41740.7|262
1657557000000|2022-07-11 16:30:00|41952.5|41912.5|42139.3|42099.3|42164.7|42124.7|41945|41905|385
1657557300000|2022-07-11 16:35:00|42144.3|42104.3|42076.5|42036.5|42159.2|42119.2|42056.5|42016.5|146
1657557600000|2022-07-11 16:40:00|42079|42039|42166|42126|42188.6|42148.6|42071.4|42031.4|48
1657557900000|2022-07-11 16:45:00|42168.5|42128.5|42147.9|42107.9|42230.4|42190.4|42138.1|42098.1|138
1657558200000|2022-07-11 16:50:00|42145.4|42105.4|42038.1|41998.1|42145.4|42105.4|41998.2|41958.2|126
1657558500000|2022-07-11 16:55:00|42035.6|41995.6|41957.5|41917.5|42055.6|42015.6|41950|41910|88
1657558800000|2022-07-11 17:00:00|41955|41915|41992.3|41952.3|42037.3|41997.3|41947.4|41907.4|68
1657559100000|2022-07-11 17:05:00|41994.8|41954.8|41981.7|41941.7|41994.8|41954.8|41924.2|41884.2|119
1657559400000|2022-07-11 17:10:00|41976.7|41936.7|41899|41859|41984.1|41944.1|41894.1|41854.1|134
1657559700000|2022-07-11 17:15:00|41896.5|41856.5|41876.3|41836.3|41911.4|41871.4|41876.3|41836.3|59
1657560000000|2022-07-11 17:20:00|41878.7|41838.7|41870.9|41830.9|41888.6|41848.6|41818.5|41778.5|101
1657560300000|2022-07-11 17:25:00|41876|41836|41820.5|41780.5|41880.9|41840.9|41815.5|41775.5|92
1657560600000|2022-07-11 17:30:00|41818|41778|41822.9|41782.9|41855.5|41815.5|41805.4|41765.4|141
1657560900000|2022-07-11 17:35:00|41820.3|41780.3|41774.7|41734.7|41842.8|41802.8|41762.3|41722.3|149
1657561200000|2022-07-11 17:40:00|41777.3|41737.3|41779.6|41739.6|41817.1|41777.1|41742.3|41702.3|92
1657561500000|2022-07-11 17:45:00|41782|41742|41701.6|41661.6|41787|41747|41689.2|41649.2|61
1657561800000|2022-07-11 17:50:00|41704.1|41664.1|41751.5|41711.5|41769|41729|41704.1|41664.1|68
1657562100000|2022-07-11 17:55:00|41748.9|41708.9|41808|41768|41816.1|41776.1|41733.9|41693.9|100
1657562400000|2022-07-11 18:00:00|41805.5|41765.5|41792.1|41752.1|41822.7|41782.7|41722.7|41682.7|113
1657562700000|2022-07-11 18:05:00|41794.6|41754.6|41762.3|41722.3|41812.1|41772.1|41719.6|41679.6|127
1657563000000|2022-07-11 18:10:00|41759.7|41719.7|41683.7|41643.7|41787.3|41747.3|41644.6|41604.6|579
1657563300000|2022-07-11 18:15:00|41686.2|41646.2|41635.9|41555.9|41693.9|41653.9|41591.7|41551|275
1657584000000|2022-07-12 00:00:00|41718|41678|41729.1|41689.1|41827.9|41787.9|41665.6|41606.3|132
1657584300000|2022-07-12 00:05:00|41738.9|41698.9|41848.6|41808.6|41851|41811|41738.9|41698.9|76
1657584600000|2022-07-12 00:10:00|41851|41811|41761|41721|41861|41821|41759.2|41719.2|21
1657584900000|2022-07-12 00:15:00|41766|41726|41758.4|41718.4|41790.7|41750.7|41753.4|41713.4|15
1657585200000|2022-07-12 00:20:00|41756|41716|41758.1|41718.1|41758.1|41718.1|41718.3|41678.3|4
1657585500000|2022-07-12 00:25:00|41758|41718|41772.5|41732.5|41807.9|41755.3|41758|41718|7
1657585800000|2022-07-12 00:30:00|41770.1|41730.1|41779.5|41739.5|41784.8|41744.8|41757.6|41717.6|5
1657586100000|2022-07-12 00:35:00|41779.4|41739.4|41756.3|41716.3|41779.4|41739.4|41744|41704|14
1657586400000|2022-07-12 00:40:00|41761.3|41721.3|41765.8|41725.8|41768.2|41728.2|41753.7|41713.7|1
1657586700000|2022-07-12 00:45:00|41763.4|41723.4|41686|41646|41768.1|41728.1|41686|41631|4
1657587000000|2022-07-12 00:50:00|41683.6|41643.6|41690|41650|41693|41653|41670.9|41630.9|5
1657587300000|2022-07-12 00:55:00|41687.4|41647.4|41619.9|41579.9|41687.4|41647.4|41612.6|41572.6|11
1657587600000|2022-07-12 01:00:00|41619.8|41579.8|41617.1|41577.1|41649.8|41607.4|41542.5|41502.5|19
1657587900000|2022-07-12 01:05:00|41624.7|41584.7|41661.7|41621.7|41714.4|41674.4|41624.7|41584.7|4
1657588200000|2022-07-12 01:10:00|41656.5|41616.5|41599.1|41559.1|41656.5|41616.5|41599.1|41559.1|10
1657588500000|2022-07-12 01:15:00|41601.5|41561.5|41603.8|41563.8|41616.5|41576.5|41596.4|41556.4|1
1657588800000|2022-07-12 01:20:00|41601.4|41561.4|41610.8|41570.8|41623.6|41583.6|41600.9|41560.9|1
1657589100000|2022-07-12 01:25:00|41618.4|41578.4|41603|41563|41628.1|41588.1|41603|41563|4
1657589400000|2022-07-12 01:30:00|41605.4|41565.4|41706.2|41666.2|41718.8|41678.8|41603|41563|18
1657589700000|2022-07-12 01:35:00|41708.6|41668.6|41750.8|41710.8|41750.8|41710.8|41701|41661|3
1657590000000|2022-07-12 01:40:00|41743.2|41703.2|41847.6|41807.6|41852.7|41807.6|41743.1|41703.1|4
1657590300000|2022-07-12 01:45:00|41862.6|41822.6|41870.5|41790.5|41956|41916|41855.8|41763.2|11
1657590600000|2022-07-12 01:50:00|41873.1|41793.1|41930.1|41850.1|41932.7|41877.5|41870.4|41780.4|1
1657590900000|2022-07-12 01:55:00|41905.1|41865.1|41942.4|41902.4|41962.4|41910.1|41895.1|41840|7
1657591200000|2022-07-12 02:00:00|41942.3|41902.3|41890.2|41850.2|41970.5|41919.9|41887.8|41845.6|11
1657591500000|2022-07-12 02:05:00|41895.4|41855.4|41877.7|41837.7|41905|41865|41848.2|41808.2|11
1657591800000|2022-07-12 02:10:00|41880.1|41840.1|41879.7|41839.7|41894.8|41840.1|41849.9|41804.9|1
1657592100000|2022-07-12 02:15:00|41882.3|41842.3|41886.7|41846.7|41902.2|41846.8|41882|41819.8|0
1657592400000|2022-07-12 02:20:00|41886.6|41846.6|41884.2|41844.2|41904.2|41849.2|41881.8|41824.2|0
1657592700000|2022-07-12 02:25:00|41886.5|41846.5|41906.2|41866.2|41906.4|41866.4|41886.5|41846.5|1
1657593000000|2022-07-12 02:30:00|41903.8|41863.8|41908.2|41868.2|41918.6|41868.5|41881.1|41836|1
1657593300000|2022-07-12 02:35:00|41930.6|41850.6|41935.5|41855.5|41935.5|41890.7|41895.6|41845.5|1
1657593600000|2022-07-12 02:40:00|41935.4|41855.4|41892.9|41852.9|41935.4|41870.4|41890.3|41835.2|0
1657593900000|2022-07-12 02:45:00|41897.9|41857.9|41864.5|41824.5|41932.4|41877.4|41862.1|41822.1|4
1657594200000|2022-07-12 02:50:00|41864.4|41824.4|41866.1|41826.1|41869.4|41829.4|41854.3|41814.3|2
1657594500000|2022-07-12 02:55:00|41866|41826|41878.3|41798.3|41878.4|41826|41838.2|41795.7|4
1657594800000|2022-07-12 03:00:00|41853.3|41813.3|41904.8|41824.8|41907.5|41845.2|41853.2|41795.6|1
1657595100000|2022-07-12 03:05:00|41902.1|41822.1|41871.6|41831.6|41902.1|41842.2|41866.8|41822|3
1657595400000|2022-07-12 03:10:00|41869|41829|41913.2|41833.2|41913.2|41865.6|41864.2|41818.9|3
1657595700000|2022-07-12 03:15:00|41913.1|41833.1|41932.3|41812.3|41932.3|41860.4|41875.3|41812.3|2
1657596000000|2022-07-12 03:20:00|41927|41807|41861.7|41821.7|41927|41837.3|41861.7|41806.9|0
1657596300000|2022-07-12 03:25:00|41861.6|41821.6|41817|41777|41864.2|41824.2|41809.4|41769.4|9
1657596600000|2022-07-12 03:30:00|41812|41772|41802.1|41762.1|41814.7|41774.7|41797.4|41757.4|0
1657596900000|2022-07-12 03:35:00|41799.4|41759.4|41791.7|41751.7|41814.4|41774.4|41791.7|41751.7|0
1657597200000|2022-07-12 03:40:00|41794.1|41754.1|41801.8|41761.8|41806.9|41766.9|41792|41752|0
1657597500000|2022-07-12 03:45:00|41801.7|41761.7|41796.5|41756.5|41821.5|41766.5|41781.6|41741.5|0
1657597800000|2022-07-12 03:50:00|41796.4|41756.4|41806.1|41766.1|41823.8|41766.3|41791.3|41741.1|0
1657598100000|2022-07-12 03:55:00|41806|41766|41810.7|41770.7|41810.8|41770.8|41800.8|41760.8|0
1657598400000|2022-07-12 04:00:00|41808|41768|41802.7|41762.7|41820.6|41768|41802.7|41740.6|0
1657598700000|2022-07-12 04:05:00|41802.6|41762.6|41799.9|41759.9|41802.6|41762.6|41792.5|41752.5|0
1657599000000|2022-07-12 04:10:00|41804.9|41764.9|41822|41782|41839.8|41782.1|41804.9|41749.8|0
1657599300000|2022-07-12 04:15:00|41821.9|41781.9|41821.6|41781.6|41821.9|41781.9|41821.6|41781.6|0
1657599600000|2022-07-12 04:20:00|41821.5|41781.5|41823.8|41783.8|41839.2|41783.9|41821.3|41759.2|0
1657599900000|2022-07-12 04:25:00|41823.7|41783.7|41838.4|41758.4|41838.5|41783.7|41820.8|41758.4|0
1657600200000|2022-07-12 04:30:00|41820.8|41780.8|41843.1|41803.1|41850.9|41805.8|41820.8|41758.4|0
1657600500000|2022-07-12 04:35:00|41843|41803|41845.1|41805.1|41845.2|41805.2|41842.7|41802.7|0
1657600800000|2022-07-12 04:40:00|41845|41805|41822.6|41782.6|41845|41805|41822.6|41782.6|0
1657601100000|2022-07-12 04:45:00|41822.5|41782.5|41829.3|41789.3|41832.3|41792.3|41822.5|41782.5|1
1657601400000|2022-07-12 04:50:00|41829.2|41789.2|41836.5|41796.5|41839|41799|41824.4|41784.4|0
1657601700000|2022-07-12 04:55:00|41836.4|41796.4|41836.2|41796.2|41836.4|41796.4|41836.2|41796.2|0
1657602000000|2022-07-12 05:00:00|41828.8|41788.8|41830.8|41790.8|41848.5|41793.5|41813.6|41756.1|0
1657602300000|2022-07-12 05:05:00|41830.7|41790.7|41830.4|41790.4|41830.7|41790.7|41830.4|41790.4|0
1657602600000|2022-07-12 05:10:00|41830.3|41790.3|41817.4|41777.4|41830.3|41790.3|41812.5|41772.5|0
1657602900000|2022-07-12 05:15:00|41817.3|41777.3|41811.8|41771.8|41817.3|41777.3|41809.6|41769.6|0
1657603200000|2022-07-12 05:20:00|41811.7|41771.7|41816.9|41776.9|41821.8|41781.8|41806.7|41766.7|1
1657603500000|2022-07-12 05:25:00|41814.3|41774.3|41864.2|41824.2|41874.5|41834.5|41814.2|41774.2|1
1657603800000|2022-07-12 05:30:00|41861.8|41821.8|41828.3|41788.3|41861.8|41821.8|41770.7|41730.7|11
1657604100000|2022-07-12 05:35:00|41830.6|41790.6|41802.9|41762.9|41845.9|41805.9|41797.9|41757.9|2
1657604400000|2022-07-12 05:40:00|41805.2|41765.2|41820.2|41780.2|41852.6|41812.6|41802.8|41762.8|1
1657604700000|2022-07-12 05:45:00|41820.1|41780.1|41759.2|41719.2|41847.5|41802.1|41759.2|41719.2|4
1657605000000|2022-07-12 05:50:00|41761.9|41721.9|41792|41752|41821.8|41781.8|41761.9|41721.9|1
1657605300000|2022-07-12 05:55:00|41794.7|41754.7|41791.9|41751.9|41809.6|41769.6|41784.4|41744.4|10
1657605600000|2022-07-12 06:00:00|41789.6|41749.6|41823.7|41783.7|41856.4|41816.4|41784.2|41744.2|13
1657605900000|2022-07-12 06:05:00|41823.6|41783.6|41768|41728|41845.8|41783.6|41763|41723|4
1657606200000|2022-07-12 06:10:00|41763|41723|41812.9|41772.9|41812.9|41772.9|41728.2|41688.2|8
1657606500000|2022-07-12 06:15:00|41810.5|41770.5|41792.5|41752.5|41820|41780|41777.8|41737.8|0
1657606800000|2022-07-12 06:20:00|41794.9|41754.9|41819.8|41779.8|41842.3|41802.3|41765.1|41725.1|5
1657607100000|2022-07-12 06:25:00|41824.8|41784.8|41801.8|41761.8|41849.7|41809.7|41801.8|41761.8|0
1657607400000|2022-07-12 06:30:00|41801.7|41761.7|41794|41754|41823.9|41768.9|41781.7|41733.9|0
1657607700000|2022-07-12 06:35:00|41796.4|41756.4|41736.3|41696.3|41808.9|41756.4|41731.1|41691.1|0
1657608000000|2022-07-12 06:40:00|41731.3|41691.3|41713.8|41673.8|41771.5|41731.5|41706.5|41658.9|5
1657608300000|2022-07-12 06:45:00|41716.2|41676.2|41773.2|41733.2|41808.2|41768.2|41716.2|41676.2|4
1657608600000|2022-07-12 06:50:00|41765.8|41725.8|41710.2|41630.2|41775.5|41735.5|41679.9|41630.2|4
1657608900000|2022-07-12 06:55:00|41687.8|41647.8|41692.1|41652.1|41710.1|41657.5|41677.2|41627.3|0
1657609200000|2022-07-12 07:00:00|41689.8|41649.8|41684.4|41644.4|41696.9|41656.9|41676.8|41636.8|0
1657609500000|2022-07-12 07:05:00|41682|41642|41678.7|41638.7|41704.4|41664.4|41668.8|41628.8|0
1657609800000|2022-07-12 07:10:00|41684|41644|41663.4|41623.4|41691.6|41651.6|41641.3|41601.3|3
1657610100000|2022-07-12 07:15:00|41666|41626|41653|41613|41696|41656|41653|41613|5
1657610400000|2022-07-12 07:20:00|41648|41608|41653.5|41613.5|41663.6|41623.6|41645.8|41605.8|46
1657610700000|2022-07-12 07:25:00|41651.1|41611.1|41592.8|41552.8|41651.1|41611.1|41592.8|41552.8|6
1657611000000|2022-07-12 07:30:00|41595.5|41555.5|41590.4|41550.4|41635.4|41595.4|41558.1|41518.1|19
1657611300000|2022-07-12 07:35:00|41592.7|41552.7|41595.3|41555.3|41603.1|41563.1|41588|41548|13
1657611600000|2022-07-12 07:40:00|41598|41558|41627|41587|41629.7|41589.7|41597.9|41557.9|6
1657611900000|2022-07-12 07:45:00|41624.6|41584.6|41669.3|41629.3|41676.7|41636.7|41621.9|41581.9|6
1657612200000|2022-07-12 07:50:00|41661.9|41621.9|41584.2|41544.2|41661.9|41621.9|41569.2|41529.2|52
1657612500000|2022-07-12 07:55:00|41581.5|41541.5|41527.9|41487.9|41581.5|41541.5|41515.8|41475.8|7
1657612800000|2022-07-12 08:00:00|41525.6|41485.6|41440.2|41400.2|41527.9|41487.9|41418.2|41378.2|41
1657613100000|2022-07-12 08:05:00|41435.5|41395.5|41410.1|41370.1|41445.3|41405.3|41375.3|41335.3|43
1657613400000|2022-07-12 08:10:00|41407.5|41367.5|41385|41345|41407.5|41367.5|41347.7|41307.7|72
1657613700000|2022-07-12 08:15:00|41387.6|41347.6|41334.6|41294.6|41387.6|41347.6|41324.3|41284.3|9
1657614000000|2022-07-12 08:20:00|41331.9|41291.9|41348.3|41308.3|41355.7|41315.7|41310.8|41270.8|20
1657614300000|2022-07-12 08:25:00|41353.3|41313.3|41347.9|41307.9|41377.6|41337.6|41335.6|41295.6|8
1657614600000|2022-07-12 08:30:00|41350.2|41310.2|41396.9|41356.9|41422.5|41382.5|41347.9|41307.9|14
1657614900000|2022-07-12 08:35:00|41394.5|41354.5|41385.4|41345.4|41400.5|41360.5|41363.3|41323.3|12
1657615200000|2022-07-12 08:40:00|41385.3|41345.3|41346.7|41306.7|41390.3|41350.3|41324.4|41284.4|1
1657615500000|2022-07-12 08:45:00|41344.4|41304.4|41356.4|41316.4|41356.4|41316.4|41339.1|41299.1|1
1657615800000|2022-07-12 08:50:00|41356.3|41316.3|41358.3|41318.3|41378.8|41338.8|41343.4|41303.4|2
1657616100000|2022-07-12 08:55:00|41355.9|41315.9|41358.7|41318.7|41390.9|41350.9|41340.7|41300.7|29
1657616400000|2022-07-12 09:00:00|41358.6|41318.6|41370.9|41330.9|41375.9|41335.9|41346|41306|13
1657616700000|2022-07-12 09:05:00|41375.6|41335.6|41356.2|41316.2|41378.2|41338.2|41326.1|41286.1|40
1657617000000|2022-07-12 09:10:00|41361.2|41321.2|41318.1|41278.1|41368.5|41328.5|41313.2|41273.2|4
1657617300000|2022-07-12 09:15:00|41313.1|41273.1|41328.4|41288.4|41333.4|41293.4|41288|41248|4
1657617600000|2022-07-12 09:20:00|41325.7|41285.7|41315.4|41275.4|41332.9|41292.9|41315.4|41275.4|8
1657617900000|2022-07-12 09:25:00|41315.3|41275.3|41337|41297|41339.7|41299.7|41315.3|41275.3|23
1657618200000|2022-07-12 09:30:00|41334.6|41294.6|41374.2|41334.2|41376.9|41336.9|41334.6|41294.6|1
1657618500000|2022-07-12 09:35:00|41366.5|41326.5|41323.9|41283.9|41366.5|41326.5|41323.9|41283.9|5
1657618800000|2022-07-12 09:40:00|41323.8|41283.8|41298.1|41258.1|41323.8|41283.8|41295.8|41255.8|2
1657619100000|2022-07-12 09:45:00|41298|41258|41282.7|41242.7|41323|41283|41282.7|41242.7|12
1657619400000|2022-07-12 09:50:00|41287.4|41247.4|41216|41176|41325.3|41285.3|41213.4|41173.4|63
1657619700000|2022-07-12 09:55:00|41218.7|41178.7|41235.6|41195.6|41268.4|41228.4|41218.7|41178.7|9
1657620000000|2022-07-12 10:00:00|41240.6|41200.6|41285.9|41245.9|41298|41258|41238.2|41198.2|21
1657620300000|2022-07-12 10:05:00|41283.2|41243.2|41300.5|41260.5|41300.5|41260.5|41280.5|41240.5|5
1657620600000|2022-07-12 10:10:00|41303.2|41263.2|41294.4|41254.4|41315.8|41275.8|41264|41224|26
1657620900000|2022-07-12 10:15:00|41296.8|41256.8|41289.1|41249.1|41319.3|41279.3|41279.1|41239.1|12
1657621200000|2022-07-12 10:20:00|41304.1|41264.1|41281.4|41241.4|41314.3|41274.3|41281.4|41241.4|5
1657621500000|2022-07-12 10:25:00|41279|41239|41174.6|41134.6|41301.3|41261.3|41169.6|41129.6|25
1657621800000|2022-07-12 10:30:00|41177.3|41137.3|41241.3|41201.3|41251.6|41211.6|41176.9|41136.9|2
1657622100000|2022-07-12 10:35:00|41241.2|41201.2|41287.2|41247.2|41310.4|41270.4|41241.2|41201.2|16
1657622400000|2022-07-12 10:40:00|41287.1|41247.1|41271.4|41231.4|41289.8|41249.8|41242|41202|5
1657622700000|2022-07-12 10:45:00|41276.4|41236.4|41293|41253|41298.5|41258.5|41271|41231|0
1657623000000|2022-07-12 10:50:00|41295.7|41255.7|41243|41203|41295.7|41255.7|41213.4|41173.4|26
1657623300000|2022-07-12 10:55:00|41240.6|41200.6|41198.6|41158.6|41273.2|41233.2|41186.8|41146.8|54
1657623600000|2022-07-12 11:00:00|41196|41156|41227.9|41187.9|41230.3|41190.3|41156.4|41116.4|19
1657623900000|2022-07-12 11:05:00|41222.9|41182.9|41093.2|41053.2|41227.8|41187.8|41041|41001|25
1657624200000|2022-07-12 11:10:00|41090.5|41050.5|41044.4|41004.4|41124.6|41084.6|41042.1|41002.1|29
1657624500000|2022-07-12 11:15:00|41049.4|41009.4|41173.4|41133.4|41193.4|41153.4|41049.4|41009.4|11
1657624800000|2022-07-12 11:20:00|41178.3|41138.3|41244.2|41204.2|41244.3|41204.3|41153.2|41113.2|46
1657625100000|2022-07-12 11:25:00|41241.9|41201.9|41303.8|41263.8|41308.8|41268.8|41224.2|41184.2|9
1657625400000|2022-07-12 11:30:00|41306.5|41266.5|41341.1|41301.1|41351.3|41311.3|41288.7|41248.7|23
1657625700000|2022-07-12 11:35:00|41343.4|41303.4|41279.5|41239.5|41351.3|41311.3|41276.8|41236.8|16
1657626000000|2022-07-12 11:40:00|41284.5|41244.5|41299.8|41259.8|41327.2|41287.2|41276.8|41236.8|27
1657626300000|2022-07-12 11:45:00|41297.5|41257.5|41314.8|41274.8|41327.3|41287.3|41292.1|41252.1|20
1657626600000|2022-07-12 11:50:00|41309.4|41269.4|41259.4|41219.4|41309.4|41269.4|41249.4|41209.4|14
1657626900000|2022-07-12 11:55:00|41251.3|41211.3|41300.6|41260.6|41312.9|41272.9|41231.6|41191.6|13
1657627200000|2022-07-12 12:00:00|41302.9|41262.9|41264.9|41224.9|41305.2|41265.2|41245|41205|11
1657627500000|2022-07-12 12:05:00|41264.8|41224.8|41257.1|41217.1|41267.5|41227.5|41247|41207|9
1657627800000|2022-07-12 12:10:00|41249.4|41209.4|41343.9|41303.9|41353.9|41313.9|41236.4|41196.4|70
1657628100000|2022-07-12 12:15:00|41339.3|41299.3|41379.3|41339.3|41401.2|41361.2|41311.2|41271.2|75
1657628400000|2022-07-12 12:20:00|41366.6|41326.6|41384.7|41344.7|41384.7|41344.7|41321.5|41281.5|40
1657628700000|2022-07-12 12:25:00|41387.4|41347.4|41404|41364|41428.6|41388.6|41359|41319|21
1657629000000|2022-07-12 12:30:00|41406.3|41366.3|41337.8|41297.8|41416.3|41376.3|41312.5|41265.2|11
1657629300000|2022-07-12 12:35:00|41337.7|41297.7|41247|41207|41337.7|41297.7|41210.9|41170.9|30
1657629600000|2022-07-12 12:40:00|41244.3|41204.3|41222.5|41182.5|41247|41207|41168.7|41128.7|46
1657632600000|2022-07-12 13:30:00|41200.5|41160.5|41047|41007|41368.9|41328.9|40974|40934|607
1657632900000|2022-07-12 13:35:00|41042|41002|41257.4|41217.4|41262.4|41222.4|41018.5|40978.5|178
1657633200000|2022-07-12 13:40:00|41272.8|41232.8|41157|41117|41287.8|41247.8|41112.5|41072.5|250
1657633500000|2022-07-12 13:45:00|41154.7|41114.7|41052|41012|41162|41122|40940.2|40900.2|292
1657633800000|2022-07-12 13:50:00|41047|41007|41231.6|41191.6|41259.3|41219.3|41033.9|40993.9|93
1657634100000|2022-07-12 13:55:00|41221.6|41181.6|41258.2|41218.2|41340.3|41300.3|41189.3|41149.3|270
1657634400000|2022-07-12 14:00:00|41255.5|41215.5|41139.3|41099.3|41255.5|41215.5|41122|41082|86
1657634700000|2022-07-12 14:05:00|41137|41097|41110.4|41070.4|41186.6|41146.6|41102.7|41062.7|118
1657635000000|2022-07-12 14:10:00|41112.7|41072.7|41167.3|41127.3|41223|41183|41094.6|41054.6|70
1657635300000|2022-07-12 14:15:00|41159.6|41119.6|41136.9|41096.9|41182.3|41142.3|41080.9|41040.9|172
1657635600000|2022-07-12 14:20:00|41142.3|41102.3|41075|41035|41149.3|41109.3|41059.3|41019.3|132
1657635900000|2022-07-12 14:25:00|41077.3|41037.3|41079.2|41039.2|41117.8|41077.8|41040.6|41000.6|105
1657636200000|2022-07-12 14:30:00|41076.5|41036.5|41135.3|41095.3|41148|41108|41008.3|40968.3|73
1657636500000|2022-07-12 14:35:00|41130.3|41090.3|41094.9|41054.9|41155.2|41115.2|41045.4|41005.4|52
1657636800000|2022-07-12 14:40:00|41097.6|41057.6|41119.8|41079.8|41134.5|41094.5|41032.6|40992.6|86
1657637100000|2022-07-12 14:45:00|41122.1|41082.1|41164|41124|41171.8|41131.8|41076.9|41036.9|68
1657637400000|2022-07-12 14:50:00|41169.4|41129.4|41189.4|41149.4|41196.9|41156.9|41143.6|41103.6|36
1657637700000|2022-07-12 14:55:00|41187.1|41147.1|41195.9|41155.9|41258.7|41218.7|41156.1|41116.1|59
1657638000000|2022-07-12 15:00:00|41190.9|41150.9|41030.9|40990.9|41193.6|41153.6|41028.2|40988.2|107
1657638300000|2022-07-12 15:05:00|41028.2|40988.2|41060.5|41020.5|41062.8|41022.8|40966.7|40926.7|174
1657638600000|2022-07-12 15:10:00|41057.8|41017.8|41046.5|41006.5|41106.2|41066.2|41031.4|40991.4|74
1657638900000|2022-07-12 15:15:00|41041.5|41001.5|41069.2|41029.2|41093.1|41053.1|41018.3|40978.3|66
1657639200000|2022-07-12 15:20:00|41071.4|41031.4|41180.9|41140.9|41186.4|41146.4|41039.1|40999.1|169
1657639500000|2022-07-12 15:25:00|41170.9|41130.9|41209.6|41169.6|41239.8|41199.8|41155.4|41115.4|130
1657639800000|2022-07-12 15:30:00|41212.3|41172.3|41166.9|41126.9|41214|41174|41110.9|41070.9|116
1657640100000|2022-07-12 15:35:00|41174.6|41134.6|41087.1|41047.1|41191.9|41151.9|41044.9|41004.9|76
1657640400000|2022-07-12 15:40:00|41084.8|41044.8|41100|41060|41120.7|41080.7|41048.7|41008.7|94
1657640700000|2022-07-12 15:45:00|41097.3|41057.3|41136.7|41096.7|41164|41124|41052.2|41012.2|105
1657641000000|2022-07-12 15:50:00|41114.4|41074.4|41279.2|41239.2|41292.3|41252.3|41077|41037|124
1657641300000|2022-07-12 15:55:00|41281.9|41241.9|41266.5|41186.5|41321.9|41275|41207|41144.3|175
1657641600000|2022-07-12 16:00:00|41263.8|41183.8|41120|41080|41277|41183.8|40798.4|40756.1|128
1657641900000|2022-07-12 16:05:00|41117.3|41077.3|41117.1|41077.1|41245.3|41205.3|41051.2|41011.2|44
1657642200000|2022-07-12 16:10:00|41112.1|41072.1|40893.1|40853.1|41144.7|41104.7|40893.1|40853.1|87
1657642500000|2022-07-12 16:15:00|40890.4|40850.4|40852.3|40812.3|40979.9|40939.9|40798.8|40758.8|170
1657642800000|2022-07-12 16:20:00|40850|40810|40880.4|40840.4|40956.6|40916.6|40840|40800|138
1657643100000|2022-07-12 16:25:00|40882.7|40842.7|40857.3|40817.3|40947.6|40907.6|40849.5|40809.5|85
1657643400000|2022-07-12 16:30:00|40860|40820|40896|40856|40906.6|40866.6|40823.8|40783.8|78
1657643700000|2022-07-12 16:35:00|40898.7|40858.7|40699.1|40659.1|40903.6|40863.6|40635.6|40595.6|245
1657644000000|2022-07-12 16:40:00|40694.1|40654.1|40563.3|40523.3|40699.1|40659.1|40548.4|40508.4|239
1657644300000|2022-07-12 16:45:00|40560.6|40520.6|40678.8|40638.8|40771.7|40731.7|40560.5|40520.5|257
1657644600000|2022-07-12 16:50:00|40681.1|40641.1|40659.3|40619.3|40695.7|40655.7|40596.2|40556.2|98
1657644900000|2022-07-12 16:55:00|40656.6|40616.6|40630.3|40590.3|40677|40637|40587.6|40547.6|90
1657645200000|2022-07-12 17:00:00|40635.3|40595.3|40652|40612|40709.5|40669.5|40635.3|40595.3|125
1657645500000|2022-07-12 17:05:00|40657|40617|40665.6|40625.6|40697.7|40657.7|40637.9|40597.9|79
1657645800000|2022-07-12 17:10:00|40663.3|40623.3|40621.6|40581.6|40703.1|40663.1|40603.5|40563.5|85
1657646100000|2022-07-12 17:15:00|40623.9|40583.9|40643.4|40603.4|40671|40631|40600.8|40560.8|56
1657646400000|2022-07-12 17:20:00|40651.2|40611.2|40605.3|40565.3|40661.6|40621.6|40597.3|40557.3|45
1657646700000|2022-07-12 17:25:00|40600.3|40560.3|40639.4|40599.4|40639.5|40599.5|40570.2|40530.2|85
1657647000000|2022-07-12 17:30:00|40642.2|40602.2|40641.3|40601.3|40649.1|40609.1|40588.8|40548.8|95
1657647300000|2022-07-12 17:35:00|40649|40609|40692.1|40652.1|40696.4|40656.4|40618.9|40578.9|73
1657647600000|2022-07-12 17:40:00|40689.4|40649.4|40635.8|40595.8|40689.4|40649.4|40605.6|40565.6|18
1657647900000|2022-07-12 17:45:00|40643.5|40603.5|40639.5|40599.5|40658.5|40618.5|40609.7|40569.7|29
1657648200000|2022-07-12 17:50:00|40634.5|40594.5|40700.9|40660.9|40708.2|40668.2|40623.6|40583.6|150
1657648500000|2022-07-12 17:55:00|40698.1|40658.1|40620.5|40580.5|40702.7|40662.7|40612.8|40572.8|45
1657648800000|2022-07-12 18:00:00|40617.8|40577.8|40616.5|40576.5|40665|40625|40609.2|40569.2|97
1657649100000|2022-07-12 18:05:00|40624.6|40584.6|40644.7|40604.7|40683.5|40643.5|40621.4|40581.4|233
1657649400000|2022-07-12 18:10:00|40639.2|40599.2|40611.1|40571.1|40667.8|40627.8|40568.4|40528.4|492
1657649700000|2022-07-12 18:15:00|40613.8|40573.8|40537.4|40497.4|40650.5|40610.5|40537.4|40497.4|222
1657670400000|2022-07-13 00:00:00|40476.2|40436.2|40358.5|40318.5|40507.1|40454.3|40333|40293|251
1657670700000|2022-07-13 00:05:00|40356.3|40316.3|40345.9|40305.9|40378.9|40338.9|40335.5|40295.5|16
1657671000000|2022-07-13 00:10:00|40350.3|40310.3|40312.7|40272.7|40355.9|40315.9|40307.8|40267.8|15
1657671300000|2022-07-13 00:15:00|40319.4|40279.4|40346.7|40306.7|40405.2|40365.2|40319.4|40279.4|28
1657671600000|2022-07-13 00:20:00|40352.3|40312.3|40324.6|40284.6|40355|40315|40307.1|40267.1|6
1657671900000|2022-07-13 00:25:00|40322.4|40282.4|40334.8|40294.8|40344.9|40304.9|40312.3|40272.3|3
1657672200000|2022-07-13 00:30:00|40334.7|40294.7|40383.8|40343.8|40383.8|40343.8|40329.7|40286.9|19
1657672500000|2022-07-13 00:35:00|40393.8|40353.8|40412.8|40372.8|40420.1|40380.1|40393.8|40353.8|17
1657672800000|2022-07-13 00:40:00|40408.4|40368.4|40415.2|40375.2|40443.3|40403.3|40400.6|40360.6|20
1657673100000|2022-07-13 00:45:00|40415.1|40375.1|40438.1|40398.1|40450.4|40410.4|40402.3|40362.3|0
1657673400000|2022-07-13 00:50:00|40435.3|40395.3|40450.4|40410.4|40453.5|40413.5|40425.3|40385.3|7
1657673700000|2022-07-13 00:55:00|40448.2|40408.2|40442.3|40402.3|40460.3|40420.3|40442.3|40402.3|0
1657674000000|2022-07-13 01:00:00|40442.2|40402.2|40461.3|40421.3|40474.9|40434.9|40428.6|40388.6|16
1657674300000|2022-07-13 01:05:00|40459|40419|40388.1|40348.1|40474|40424|40385.9|40345.9|31
1657674600000|2022-07-13 01:10:00|40385.8|40345.8|40410.5|40370.5|40412.7|40372.7|40348.6|40307.8|52
1657674900000|2022-07-13 01:15:00|40407.7|40367.7|40436.7|40396.7|40436.7|40396.7|40404.6|40364.6|27
1657675200000|2022-07-13 01:20:00|40439.5|40399.5|40500.2|40460.2|40510.2|40470.2|40425.6|40385.6|16
1657675500000|2022-07-13 01:25:00|40505.2|40465.2|40493.1|40453.1|40505.2|40465.2|40465.4|40425.4|10
1657675800000|2022-07-13 01:30:00|40497.5|40457.5|40440.4|40400.4|40499.7|40459.7|40440.4|40400.4|11
1657676100000|2022-07-13 01:35:00|40443.2|40403.2|40469.5|40389.5|40474.1|40419|40419.9|40379.8|0
1657676400000|2022-07-13 01:40:00|40469.4|40389.4|40456.8|40416.8|40499.4|40451.6|40451.6|40389.4|0
1657676700000|2022-07-13 01:45:00|40454.6|40414.6|40454.7|40414.7|40464.6|40424.6|40440|40400|0
1657677000000|2022-07-13 01:50:00|40454.6|40414.6|40451.5|40411.5|40473.8|40419.5|40451.5|40389.3|0
1657677300000|2022-07-13 01:55:00|40469.3|40389.3|40431.6|40391.6|40473.7|40418.7|40415.6|40375.6|1
1657677600000|2022-07-13 02:00:00|40429.4|40389.4|40408.4|40368.4|40429.4|40389.4|40401.3|40361.3|5
1657677900000|2022-07-13 02:05:00|40414|40374|40433.6|40393.6|40455.9|40393.6|40414|40371.4|0
1657678200000|2022-07-13 02:10:00|40433.5|40393.5|40445.9|40405.9|40476|40436|40433.5|40378.5|0
1657678500000|2022-07-13 02:15:00|40440.8|40400.8|40457.7|40377.7|40457.7|40400.8|40417.8|40375|1
1657678800000|2022-07-13 02:20:00|40457.6|40377.6|40447.3|40407.3|40457.6|40409.5|40427|40377.4|4
1657679100000|2022-07-13 02:25:00|40447.2|40407.2|40436.9|40396.9|40447.2|40407.2|40434.7|40394.7|0
1657679400000|2022-07-13 02:30:00|40436.8|40396.8|40448.6|40408.6|40464.4|40424.4|40436.8|40396.8|0
1657679700000|2022-07-13 02:35:00|40448.5|40408.5|40457.1|40417.1|40463.4|40423.4|40448.5|40408.5|31
1657680000000|2022-07-13 02:40:00|40452.1|40412.1|40484.5|40444.5|40484.6|40444.6|40452.1|40412.1|1
1657680300000|2022-07-13 02:45:00|40479.5|40439.5|40499.6|40459.6|40511.9|40459.6|40464.9|40424.9|21
1657680600000|2022-07-13 02:50:00|40497.4|40457.4|40497|40457|40504.6|40464.6|40492.9|40452.9|2
1657680900000|2022-07-13 02:55:00|40498.6|40458.6|40494.9|40454.9|40498.6|40458.6|40474.6|40434.6|31
1657681200000|2022-07-13 03:00:00|40494.8|40454.8|40521|40481|40543.9|40493.5|40494.8|40454.8|16
1657681500000|2022-07-13 03:05:00|40518.8|40478.8|40500.6|40460.6|40536.5|40481|40491.3|40451.3|0
1657681800000|2022-07-13 03:10:00|40505.6|40465.6|40511.8|40471.8|40541.9|40501.9|40485.3|40445.3|18
1657682100000|2022-07-13 03:15:00|40516.8|40476.8|40494.2|40454.2|40531.8|40491.8|40479.2|40439.2|1
1657682400000|2022-07-13 03:20:00|40494.1|40454.1|40483.8|40443.8|40494.1|40454.1|40483.8|40443.8|0
1657682700000|2022-07-13 03:25:00|40483.7|40443.7|40480.5|40440.5|40498.6|40458.6|40463.6|40423.6|37
1657683000000|2022-07-13 03:30:00|40473.9|40433.9|40490.7|40450.7|40508.1|40468.1|40473.9|40433.9|5
1657683300000|2022-07-13 03:35:00|40490.6|40450.6|40490.3|40450.3|40490.6|40450.6|40473.3|40433.3|2
1657683600000|2022-07-13 03:40:00|40490.2|40450.2|40489.8|40449.8|40493|40453|40486.3|40446.3|6
1657683900000|2022-07-13 03:45:00|40492|40452|40501.6|40461.6|40501.6|40461.6|40492|40452|16
1657684200000|2022-07-13 03:50:00|40501.5|40461.5|40503.4|40463.4|40505.6|40465.6|40499.2|40459.2|6
1657684500000|2022-07-13 03:55:00|40505.6|40465.6|40498.5|40458.5|40507.7|40467.7|40498.5|40458.5|5
1657684800000|2022-07-13 04:00:00|40498.4|40458.4|40495.9|40455.9|40498.4|40458.4|40495.9|40455.9|0
1657685100000|2022-07-13 04:05:00|40498.1|40458.1|40515.5|40475.5|40517.7|40477.7|40498.1|40458.1|4
1657685400000|2022-07-13 04:10:00|40515.4|40475.4|40517.8|40477.8|40522.4|40482.4|40509.8|40469.8|2
1657685700000|2022-07-13 04:15:00|40515|40475|40519.6|40479.6|40527.2|40487.2|40514.8|40474.8|0
1657686000000|2022-07-13 04:20:00|40519.5|40479.5|40526.4|40486.4|40529.3|40489.3|40514.4|40474.4|16
1657686300000|2022-07-13 04:25:00|40524.2|40484.2|40526|40486|40528.4|40488.4|40514.1|40474.1|0
1657686600000|2022-07-13 04:30:00|40525.9|40485.9|40507.7|40467.7|40530.9|40490.9|40490|40450|2
1657686900000|2022-07-13 04:35:00|40507.6|40467.6|40489.5|40449.5|40507.6|40467.6|40489.5|40449.5|0
1657687200000|2022-07-13 04:40:00|40489.4|40449.4|40489.1|40449.1|40494.3|40454.3|40489.1|40449.1|0
1657687500000|2022-07-13 04:45:00|40479.1|40439.1|40518.6|40478.6|40538.8|40498.8|40479|40439|4
1657687800000|2022-07-13 04:50:00|40516.3|40476.3|40503.8|40463.8|40529|40476.3|40503.8|40448.9|0
1657688100000|2022-07-13 04:55:00|40506|40466|40495.6|40455.6|40506|40466|40495.6|40455.6|0
1657688400000|2022-07-13 05:00:00|40493.4|40453.4|40460.1|40420.1|40493.4|40453.4|40457.9|40417.9|0
1657688700000|2022-07-13 05:05:00|40457.9|40417.9|40459.7|40419.7|40477.3|40437.3|40454.7|40414.7|0
1657689000000|2022-07-13 05:10:00|40456.9|40416.9|40461.5|40421.5|40466.5|40426.5|40456.6|40416.6|2
1657689300000|2022-07-13 05:15:00|40469.3|40429.3|40456.1|40416.1|40504.3|40464.3|40454|40414|3
1657689600000|2022-07-13 05:20:00|40456|40416|40448.4|40408.4|40458.8|40418.8|40428.7|40388.7|2
1657689900000|2022-07-13 05:25:00|40448.3|40408.3|40488|40448|40495.3|40455.3|40441.1|40386.1|0
1657690200000|2022-07-13 05:30:00|40480.2|40440.2|40394.8|40354.8|40483|40440.2|40384.8|40344.8|18
1657690500000|2022-07-13 05:35:00|40394.7|40354.7|40471.3|40431.3|40471.3|40431.3|40374.7|40334.7|35
1657690800000|2022-07-13 05:40:00|40469|40429|40470.2|40430.2|40490.3|40450.3|40433.8|40393.8|1
1657691100000|2022-07-13 05:45:00|40468|40428|40449.8|40409.8|40469.9|40429.9|40437.7|40397.7|0
1657691400000|2022-07-13 05:50:00|40449.7|40409.7|40422.1|40382.1|40449.7|40409.7|40422.1|40382.1|1
1657691700000|2022-07-13 05:55:00|40419.9|40379.9|40412|40372|40429.2|40389.2|40394.6|40354.6|25
1657692000000|2022-07-13 06:00:00|40414.2|40374.2|40401|40361|40418.6|40378.6|40398.8|40358.8|2
1657692300000|2022-07-13 06:05:00|40398.8|40358.8|40446.2|40406.2|40462.3|40422.3|40390.8|40350.8|2
1657692600000|2022-07-13 06:10:00|40446.1|40406.1|40395.7|40355.7|40458.2|40418.2|40393|40353|5
1657692900000|2022-07-13 06:15:00|40405.7|40365.7|40450.3|40410.3|40450.5|40410.5|40405.6|40352.8|14
1657693200000|2022-07-13 06:20:00|40448.1|40408.1|40460.1|40420.1|40503.5|40463.5|40446.8|40406.8|33
1657693500000|2022-07-13 06:25:00|40450.1|40410.1|40546.9|40506.9|40549.1|40509.1|40435.1|40395.1|18
1657693800000|2022-07-13 06:30:00|40544.1|40504.1|40543.6|40503.6|40554.1|40508.3|40518.8|40456.6|5
1657694100000|2022-07-13 06:35:00|40545.8|40505.8|40624.5|40584.5|40631.1|40591.1|40545.8|40498|4
1657694400000|2022-07-13 06:40:00|40624.4|40584.4|40683.4|40643.4|40745.7|40692|40607.3|40567.3|19
1657694700000|2022-07-13 06:45:00|40680.6|40640.6|40728.6|40688.6|40731.4|40691.4|40599|40559|25
1657695000000|2022-07-13 06:50:00|40726.4|40686.4|40741.3|40701.3|40747.6|40707.6|40671.9|40631.9|60
1657695300000|2022-07-13 06:55:00|40741.2|40701.2|40707.1|40667.1|40751.2|40711.2|40687.4|40647.4|20
1657695600000|2022-07-13 07:00:00|40687.7|40647.7|40622.6|40582.6|40700.6|40660.6|40617.6|40577.6|26
1657695900000|2022-07-13 07:05:00|40625.4|40585.4|40620|40580|40628.3|40588.3|40571|40531|6
1657696200000|2022-07-13 07:10:00|40622.8|40582.8|40627.9|40587.9|40660.2|40620.2|40608|40568|16
1657696500000|2022-07-13 07:15:00|40630.8|40590.8|40691.9|40651.9|40696.2|40656.2|40577.6|40537.6|11
1657696800000|2022-07-13 07:20:00|40689.7|40649.7|40674.3|40634.3|40696.9|40656.9|40652.4|40612.4|4
1657697100000|2022-07-13 07:25:00|40672.1|40632.1|40765.8|40725.8|40770.1|40730.1|40639.2|40599.2|35
1657697400000|2022-07-13 07:30:00|40765.7|40725.7|40767.2|40727.2|40775.3|40735.3|40747.3|40707.3|6
1657697700000|2022-07-13 07:35:00|40764.4|40724.4|40749.6|40709.6|40807.2|40767.2|40749.6|40709.6|4
1657698000000|2022-07-13 07:40:00|40746.8|40706.8|40707.7|40667.7|40746.8|40706.8|40684.5|40644.5|5
1657698300000|2022-07-13 07:45:00|40707.6|40667.6|40711.6|40671.6|40713.8|40673.8|40678.9|40638.9|2
1657698600000|2022-07-13 07:50:00|40716.6|40676.6|40685.5|40645.5|40716.6|40676.6|40678.4|40638.4|0
1657698900000|2022-07-13 07:55:00|40682.7|40642.7|40699.4|40659.4|40728.1|40688.1|40682.7|40642.7|8
1657699200000|2022-07-13 08:00:00|40702.2|40662.2|40645.3|40605.3|40730.6|40690.6|40645.3|40605.3|13
1657699500000|2022-07-13 08:05:00|40647.5|40607.5|40627.7|40587.7|40659.6|40619.6|40627.7|40587.7|6
1657699800000|2022-07-13 08:10:00|40629.8|40589.8|40651|40611|40654.8|40614.8|40625.3|40585.3|9
1657700100000|2022-07-13 08:15:00|40648.8|40608.8|40685.5|40645.5|40685.6|40645.6|40612.2|40572.2|17
1657700400000|2022-07-13 08:20:00|40683.3|40643.3|40665.8|40625.8|40690.3|40650.3|40663.1|40623.1|5
1657700700000|2022-07-13 08:25:00|40665.7|40625.7|40632.3|40592.3|40678.3|40638.3|40622.3|40582.3|37
1657701000000|2022-07-13 08:30:00|40634.4|40594.4|40667.1|40627.1|40678|40638|40632.2|40592.2|17
1657701300000|2022-07-13 08:35:00|40667|40627|40682.3|40642.3|40720.3|40680.3|40661.9|40621.9|18
1657701600000|2022-07-13 08:40:00|40684.4|40644.4|40684.7|40644.7|40699.2|40659.2|40679.1|40639.1|14
1657701900000|2022-07-13 08:45:00|40686.9|40646.9|40697.1|40657.1|40706.1|40666.1|40677.2|40637.2|15
1657702200000|2022-07-13 08:50:00|40694.9|40654.9|40692.3|40652.3|40699.8|40659.8|40674.8|40634.8|9
1657702500000|2022-07-13 08:55:00|40697.3|40657.3|40664.7|40624.7|40702.3|40662.3|40651.3|40611.3|30
1657702800000|2022-07-13 09:00:00|40662.5|40622.5|40618.6|40578.6|40664|40624|40611.1|40571.1|15
1657703100000|2022-07-13 09:05:00|40615.8|40575.8|40649.7|40609.7|40655.5|40615.5|40600.6|40560.6|13
1657703400000|2022-07-13 09:10:00|40652.5|40612.5|40703.6|40663.6|40709.4|40669.4|40643.9|40603.9|3
1657703700000|2022-07-13 09:15:00|40706.4|40666.4|40668.2|40628.2|40706.4|40666.4|40655.5|40615.5|10
1657704000000|2022-07-13 09:20:00|40666|40626|40702.8|40662.8|40715.1|40675.1|40655.3|40615.3|59
1657704300000|2022-07-13 09:25:00|40702.7|40662.7|40665.2|40625.2|40719.8|40679.8|40662.3|40622.3|15
1657704600000|2022-07-13 09:30:00|40662.3|40622.3|40686.9|40646.9|40704.9|40664.9|40662.3|40622.3|13
1657704900000|2022-07-13 09:35:00|40684.1|40644.1|40691.6|40651.6|40712.6|40672.6|40671.7|40631.7|68
1657705200000|2022-07-13 09:40:00|40693.8|40653.8|40671.9|40631.9|40706.6|40666.6|40649.9|40609.9|3
1657705500000|2022-07-13 09:45:00|40671.8|40631.8|40668.6|40628.6|40715.8|40675.8|40668.6|40628.6|14
1657705800000|2022-07-13 09:50:00|40670.7|40630.7|40622.5|40582.5|40673.6|40633.6|40617.6|40577.6|6
1657706100000|2022-07-13 09:55:00|40619.6|40579.6|40621.2|40581.2|40642.4|40602.4|40588.6|40548.6|28
1657706400000|2022-07-13 10:00:00|40619.1|40579.1|40634.3|40594.3|40637.2|40597.2|40613.1|40573.1|28
1657706700000|2022-07-13 10:05:00|40632.1|40592.1|40614.7|40574.7|40634.3|40594.3|40592.1|40552.1|43
1657707000000|2022-07-13 10:10:00|40612.5|40572.5|40598.5|40558.5|40638.1|40598.1|40576.5|40536.5|33
1657707300000|2022-07-13 10:15:00|40598.4|40558.4|40622.3|40582.3|40646.7|40606.7|40591.2|40551.2|12
1657707600000|2022-07-13 10:20:00|40620.2|40580.2|40616.9|40576.9|40627.3|40587.3|40580|40540|22
1657707900000|2022-07-13 10:25:00|40621.9|40581.9|40666.6|40626.6|40676.6|40636.6|40616.9|40576.9|22
1657708200000|2022-07-13 10:30:00|40663.7|40623.7|40637.6|40597.6|40663.7|40623.7|40637.6|40597.6|17
1657708500000|2022-07-13 10:35:00|40640.5|40600.5|40632.2|40592.2|40648.3|40608.3|40601.6|40561.6|22
1657708800000|2022-07-13 10:40:00|40627.9|40587.9|40568.9|40528.9|40632.2|40592.2|40566.8|40526.8|12
1657709100000|2022-07-13 10:45:00|40554.6|40514.6|40495.6|40455.6|40554.6|40514.6|40487.2|40447.2|10
1657709400000|2022-07-13 10:50:00|40497.8|40457.8|40491|40451|40514.1|40474.1|40451.3|40411.3|17
1657709700000|2022-07-13 10:55:00|40493.8|40453.8|40514.1|40474.1|40527.8|40487.8|40480.7|40440.7|23
1657710000000|2022-07-13 11:00:00|40526.9|40486.9|40491.4|40451.4|40601.8|40561.8|40485.8|40435.8|25
1657710300000|2022-07-13 11:05:00|40476.4|40436.4|40546.6|40506.6|40551|40511|40476.4|40436.4|20
1657710600000|2022-07-13 11:10:00|40549.5|40509.5|40770.5|40730.5|40774.8|40734.8|40549.5|40509.5|42
1657710900000|2022-07-13 11:15:00|40770.4|40730.4|40752.9|40712.9|40783.1|40743.1|40711|40671|3
1657711200000|2022-07-13 11:20:00|40750.7|40710.7|40657.4|40617.4|40750.7|40710.7|40655.3|40615.3|1
1657711500000|2022-07-13 11:25:00|40649.6|40609.6|40607|40567|40649.6|40609.6|40567.2|40527.2|31
1657711800000|2022-07-13 11:30:00|40609.8|40569.8|40658|40618|40658|40618|40609.7|40569.7|2
1657712100000|2022-07-13 11:35:00|40663.7|40623.7|40634|40594|40673.7|40633.7|40629.1|40589.1|1
1657712400000|2022-07-13 11:40:00|40636.1|40596.1|40717.2|40677.2|40717.2|40677.2|40634|40594|18
1657712700000|2022-07-13 11:45:00|40722.9|40682.9|40737.4|40697.4|40755.5|40715.5|40688.2|40648.2|14
1657713000000|2022-07-13 11:50:00|40738.1|40698.1|40672|40632|40740.3|40700.3|40672|40632|33
1657713300000|2022-07-13 11:55:00|40666.3|40626.3|40672.3|40632.3|40719.6|40679.6|40632.6|40592.6|16
1657713600000|2022-07-13 12:00:00|40674.4|40634.4|40671.1|40631.1|40724.3|40684.3|40657.1|40617.1|20
1657713900000|2022-07-13 12:05:00|40666.1|40626.1|40711.4|40671.4|40715.8|40675.8|40624.5|40584.5|155
1657714200000|2022-07-13 12:10:00|40705.7|40665.7|40792.4|40752.4|40802.6|40762.6|40703.5|40663.5|17
1657714500000|2022-07-13 12:15:00|40795.3|40755.3|40745.5|40705.5|40815.9|40775.9|40734.9|40694.9|10
1657714800000|2022-07-13 12:20:00|40750.5|40710.5|40723.7|40683.7|40755.5|40715.5|40689|40649|16
1657715100000|2022-07-13 12:25:00|40721.5|40681.5|40717.5|40677.5|40752|40712|40717.5|40677.5|9
1657715400000|2022-07-13 12:30:00|40720.4|40680.4|40445|40405|40720.4|40680.4|40432.1|40392.1|90
1657715700000|2022-07-13 12:35:00|40436.4|40396.4|40559.5|40519.5|40606.8|40566.8|40413.5|40362.1|101
1657716000000|2022-07-13 12:40:00|40554.5|40514.5|40703.4|40663.4|40734.2|40694.2|40547.3|40507.3|20
1657719000000|2022-07-13 13:30:00|40650.9|40610.9|40788.5|40748.5|40932.3|40892.3|40554.5|40514.5|522
1657719300000|2022-07-13 13:35:00|40782.8|40742.8|40829|40789|40859|40819|40644.2|40604.2|210
1657719600000|2022-07-13 13:40:00|40832.6|40792.6|40951.3|40911.3|40986.3|40946.3|40821.9|40781.9|168
1657719900000|2022-07-13 13:45:00|40963.4|40923.4|40913.8|40873.8|41024.1|40984.1|40876.2|40836.2|74
1657720200000|2022-07-13 13:50:00|40916.7|40876.7|40944.8|40904.8|41020.8|40980.8|40916.7|40876.7|356
1657720500000|2022-07-13 13:55:00|40946.9|40906.9|40977.2|40937.2|40993.3|40953.3|40911.1|40871.1|97
1657720800000|2022-07-13 14:00:00|40987.2|40947.2|40972.5|40932.5|41096.2|41056.2|40946.4|40906.4|173
1657721100000|2022-07-13 14:05:00|40969.7|40929.7|41058.6|41018.6|41139.4|41099.4|40969.7|40929.7|131
1657721400000|2022-07-13 14:10:00|41052.8|41012.8|40981.7|40941.7|41081.4|41041.4|40976|40936|73
1657721700000|2022-07-13 14:15:00|40978.8|40938.8|41046.3|41006.3|41071.5|41031.5|40978.8|40938.8|80
1657722000000|2022-07-13 14:20:00|41041.3|41001.3|41055.9|41015.9|41069.5|41029.5|40959|40919|222
1657722300000|2022-07-13 14:25:00|41053|41013|41128.3|41088.3|41198.5|41158.5|41053|41013|249
1657722600000|2022-07-13 14:30:00|41125.5|41085.5|41189.4|41149.4|41189.4|41149.4|41054|41014|92
1657722900000|2022-07-13 14:35:00|41192.3|41152.3|41443.3|41403.3|41466.3|41426.3|41165.1|41125.1|262
1657723200000|2022-07-13 14:40:00|41436.1|41396.1|41488.6|41448.6|41595.9|41555.9|41383.2|41343.2|193
1657723500000|2022-07-13 14:45:00|41501.5|41461.5|41436.8|41396.8|41545.7|41505.7|41404|41364|196
1657723800000|2022-07-13 14:50:00|41433.9|41393.9|41537|41497|41582.3|41542.3|41428.9|41388.9|148
1657724100000|2022-07-13 14:55:00|41539.2|41499.2|41522.4|41482.4|41634.9|41594.9|41517.4|41477.4|87
1657724400000|2022-07-13 15:00:00|41517.4|41477.4|41459.4|41419.4|41556.6|41516.6|41437.3|41397.3|151
1657724700000|2022-07-13 15:05:00|41462.3|41422.3|41379.8|41339.8|41510.1|41470.1|41351.9|41311.9|64
1657725000000|2022-07-13 15:10:00|41377.7|41337.7|41368.6|41328.6|41421.8|41381.8|41341.6|41301.6|69
1657725300000|2022-07-13 15:15:00|41364.4|41324.4|41365.4|41325.4|41454.2|41414.2|41308.6|41268.6|92
1657725600000|2022-07-13 15:20:00|41368.2|41328.2|41414.2|41374.2|41461.6|41421.6|41360.4|41320.4|45
1657725900000|2022-07-13 15:25:00|41418.5|41378.5|41350.9|41310.9|41433.5|41393.5|41310.5|41270.5|54
1657726200000|2022-07-13 15:30:00|41348.1|41308.1|41322.7|41282.7|41403|41363|41320.5|41280.5|52
1657726500000|2022-07-13 15:35:00|41320.5|41280.5|41337.3|41297.3|41405.3|41365.3|41309.8|41269.8|48
1657726800000|2022-07-13 15:40:00|41342.3|41302.3|41327|41287|41403.4|41363.4|41295|41255|51
1657727100000|2022-07-13 15:45:00|41329.9|41289.9|41366.6|41326.6|41378.8|41338.8|41271.3|41231.3|76
1657727400000|2022-07-13 15:50:00|41364.5|41324.5|41417|41377|41437.1|41397.1|41348.7|41308.7|11
1657727700000|2022-07-13 15:55:00|41419.1|41379.1|41484.5|41444.5|41509.6|41469.6|41381.9|41341.9|19
1657728000000|2022-07-13 16:00:00|41481.6|41441.6|41559.8|41519.8|41559.8|41519.8|41461.3|41421.3|24
1657728300000|2022-07-13 16:05:00|41564.8|41524.8|41728.7|41688.7|41751.6|41711.6|41557|41517|109
1657728600000|2022-07-13 16:10:00|41731.6|41691.6|41694.8|41654.8|41762.8|41722.8|41692.7|41652.7|91
1657728900000|2022-07-13 16:15:00|41691.9|41651.9|41813.5|41773.5|41836.4|41796.4|41661.9|41621.9|68
1657729200000|2022-07-13 16:20:00|41816.4|41776.4|41863.7|41823.7|41922.6|41882.6|41802.7|41762.7|35
1657729500000|2022-07-13 16:25:00|41865.8|41825.8|41852.7|41812.7|41900.9|41860.9|41825.7|41785.7|38
1657729800000|2022-07-13 16:30:00|41849.8|41809.8|41808.8|41768.8|41864.7|41824.7|41746.9|41706.9|39
1657730100000|2022-07-13 16:35:00|41806.7|41766.7|41768.4|41728.4|41833.7|41793.7|41761.7|41721.7|9
1657730400000|2022-07-13 16:40:00|41773.4|41733.4|41728|41688|41858.4|41818.4|41722.3|41682.3|101
1657730700000|2022-07-13 16:45:00|41733|41693|41712.1|41672.1|41746.6|41706.6|41659.3|41619.3|88
1657731000000|2022-07-13 16:50:00|41714.2|41674.2|41759.5|41719.5|41771.6|41731.6|41677.5|41637.5|342
1657731300000|2022-07-13 16:55:00|41751.6|41711.6|41713.3|41673.3|41778.7|41738.7|41713.3|41673.3|69
1657731600000|2022-07-13 17:00:00|41703.3|41663.3|41655.8|41615.8|41720.3|41680.3|41645.8|41605.8|44
1657731900000|2022-07-13 17:05:00|41657.9|41617.9|41718.1|41678.1|41738.1|41698.1|41652.9|41612.9|47
1657732200000|2022-07-13 17:10:00|41716|41676|41720.5|41680.5|41758.5|41718.5|41708.5|41668.5|118
1657732500000|2022-07-13 17:15:00|41722.7|41682.7|41758.6|41718.6|41770.4|41730.4|41720.5|41680.5|68
1657732800000|2022-07-13 17:20:00|41755.7|41715.7|41740.5|41700.5|41787.2|41747.2|41729|41689|103
1657733100000|2022-07-13 17:25:00|41737.6|41697.6|41760.6|41720.6|41790.7|41750.7|41691.2|41651.2|122
1657733400000|2022-07-13 17:30:00|41757.7|41717.7|41695.8|41655.8|41776.9|41736.9|41651.6|41611.6|111
1657733700000|2022-07-13 17:35:00|41698.7|41658.7|41734.8|41694.8|41785.5|41745.5|41655.7|41615.7|107
1657734000000|2022-07-13 17:40:00|41737.7|41697.7|41645.5|41605.5|41740.6|41700.6|41630.9|41590.9|221
1657734300000|2022-07-13 17:45:00|41647.6|41607.6|41764.3|41724.3|41789.3|41749.3|41634.9|41594.9|217
1657734600000|2022-07-13 17:50:00|41774.3|41734.3|41697.8|41657.8|41795|41755|41688.6|41648.6|154
1657734900000|2022-07-13 17:55:00|41700.7|41660.7|41786.3|41746.3|41851.5|41811.5|41663.8|41623.8|190
1657735200000|2022-07-13 18:00:00|41784.2|41744.2|41814.6|41774.6|41831.8|41791.8|41676.8|41636.8|355
1657735500000|2022-07-13 18:05:00|41812.5|41772.5|41665|41625|41830.9|41790.9|41600.6|41560.6|227
1657735800000|2022-07-13 18:10:00|41659.2|41619.2|41747.2|41707.2|41817.5|41777.5|41659.2|41619.2|576
1657736100000|2022-07-13 18:15:00|41751.4|41711.4|41671|41631|41786.9|41746.9|41671|41631|359
1657756800000|2022-07-14 00:00:00|41736.5|41656.5|41786.7|41706.7|41881.5|41841.5|41736.5|41631.8|35
1657757100000|2022-07-14 00:05:00|41786.6|41706.6|41732.1|41652.1|41810.7|41730.8|41669.5|41619.1|13
1657757400000|2022-07-14 00:10:00|41735.1|41655.1|41739.7|41659.7|41773.9|41713.9|41715.9|41652|4
1657757700000|2022-07-14 00:15:00|41717.6|41677.6|41666.3|41626.3|41739.7|41677.6|41662.2|41622.2|9
1657758000000|2022-07-14 00:20:00|41672.2|41632.2|41540.9|41500.9|41672.2|41632.2|41540.9|41485.9|14
1657758300000|2022-07-14 00:25:00|41565.9|41485.9|41598.4|41518.4|41600.4|41528.4|41543.6|41485.7|1
1657758600000|2022-07-14 00:30:00|41595.4|41515.4|41609.1|41529.1|41638.2|41593.1|41573.3|41513.3|0
1657758900000|2022-07-14 00:35:00|41625|41505|41606.7|41526.7|41625|41542.6|41564.8|41505|1
1657759200000|2022-07-14 00:40:00|41606.6|41526.6|41571|41491|41606.6|41539.6|41534|41473.1|16
1657759500000|2022-07-14 00:45:00|41570.9|41490.9|41548.5|41468.5|41570.9|41506.8|41499.9|41452.9|0
1657759800000|2022-07-14 00:50:00|41548.4|41468.4|41586|41546|41591|41546|41533.3|41455.2|0
1657760100000|2022-07-14 00:55:00|41601|41521|41556.7|41516.7|41601|41535.9|41537|41494.7|0
1657760400000|2022-07-14 01:00:00|41559.7|41519.7|41622.2|41582.2|41632.2|41582.2|41544.5|41491.7|1
1657760700000|2022-07-14 01:05:00|41647.2|41567.2|41553.8|41513.8|41647.2|41585.1|41553.8|41513.8|1
1657761000000|2022-07-14 01:10:00|41555.9|41515.9|41583.4|41503.4|41613.6|41558.6|41534.9|41494.9|4
1657761300000|2022-07-14 01:15:00|41561.3|41521.3|41618|41578|41666.1|41608.2|41561.3|41503.4|0
1657761600000|2022-07-14 01:20:00|41640|41560|41744|41704|41750.2|41710.2|41608|41555.9|42
1657761900000|2022-07-14 01:25:00|41741|41701|41688.5|41608.5|41756.9|41701|41650.8|41598.7|2
1657762200000|2022-07-14 01:30:00|41666.5|41626.5|41703.1|41663.1|41718.1|41663.2|41645.2|41576.1|65
1657762500000|2022-07-14 01:35:00|41701|41661|41697.7|41657.7|41708|41663|41678.7|41620.8|64
1657762800000|2022-07-14 01:40:00|41699.7|41659.7|41688.6|41608.6|41715.4|41675.4|41670.7|41608.6|24
1657763100000|2022-07-14 01:45:00|41688.5|41608.5|41667.2|41627.2|41708.3|41653.3|41656.5|41598.5|0
1657763400000|2022-07-14 01:50:00|41667.1|41627.1|41654.8|41614.8|41670|41630|41649.9|41609.9|0
1657763700000|2022-07-14 01:55:00|41654.7|41614.7|41678.4|41638.4|41701.5|41643.6|41654.7|41611.6|1
1657764000000|2022-07-14 02:00:00|41686.4|41646.4|41706|41666|41721|41666|41681.2|41631.3|0
1657764300000|2022-07-14 02:05:00|41708.9|41668.9|41746.5|41706.5|41762.6|41722.6|41705.9|41665.9|4
1657764600000|2022-07-14 02:10:00|41744.4|41704.4|41761.1|41721.1|41761.1|41721.1|41721.3|41663.4|0
1657764900000|2022-07-14 02:15:00|41761|41721|41752.7|41712.7|41787.1|41747.1|41752.7|41705.7|3
1657765200000|2022-07-14 02:20:00|41760.6|41720.6|41757.2|41717.2|41775.6|41720.6|41752.3|41695.2|0
1657765500000|2022-07-14 02:25:00|41775.2|41695.2|41749.8|41709.8|41775.2|41721.8|41749.8|41692.2|0
1657765800000|2022-07-14 02:30:00|41756.8|41716.8|41787.8|41747.8|41801.7|41761.7|41756.8|41698.8|2
1657766100000|2022-07-14 02:35:00|41787.7|41747.7|41794.4|41754.4|41794.4|41754.4|41761.9|41721.9|4
1657766400000|2022-07-14 02:40:00|41792.3|41752.3|41828.5|41788.5|41849.7|41809.7|41792.3|41752.3|12
1657766700000|2022-07-14 02:45:00|41831.4|41791.4|41779|41739|41831.4|41791.4|41773.2|41733.2|11
1657767000000|2022-07-14 02:50:00|41784|41744|41748.6|41708.6|41796|41756|41743.7|41703.7|1
1657767300000|2022-07-14 02:55:00|41751.5|41711.5|41784.1|41744.1|41801.4|41761.4|41746.5|41706.5|4
1657767600000|2022-07-14 03:00:00|41786.1|41746.1|41773.7|41733.7|41790.9|41746.1|41761.8|41710.8|0
1657767900000|2022-07-14 03:05:00|41775.7|41735.7|41787.3|41747.3|41804.7|41749.7|41771.6|41724.7|0
1657768200000|2022-07-14 03:10:00|41795.3|41755.3|41800.6|41760.6|41853.2|41813.2|41795.3|41755.3|24
1657768500000|2022-07-14 03:15:00|41800.5|41760.5|41837.2|41797.2|41865.4|41825.4|41800.5|41760.5|3
1657768800000|2022-07-14 03:20:00|41839.3|41799.3|41848.9|41808.9|41851.1|41811.1|41839.2|41799.2|18
1657769100000|2022-07-14 03:25:00|41848.8|41808.8|41848.4|41808.4|41848.8|41808.8|41830.7|41790.7|0
1657769400000|2022-07-14 03:30:00|41848.3|41808.3|41824.1|41784.1|41848.3|41808.3|41815.2|41775.2|0
1657769700000|2022-07-14 03:35:00|41822|41782|41824.6|41784.6|41826.9|41786.9|41819.7|41779.7|0
1657770000000|2022-07-14 03:40:00|41824.5|41784.5|41831.3|41791.3|41831.3|41791.3|41823.3|41783.3|0
1657770300000|2022-07-14 03:45:00|41831.2|41791.2|41847.9|41807.9|41848.1|41808.1|41831.2|41791.2|8
1657770600000|2022-07-14 03:50:00|41850.8|41810.8|41850.4|41810.4|41854.7|41814.7|41847.7|41807.7|4
1657770900000|2022-07-14 03:55:00|41847.5|41807.5|41858.2|41818.2|41864.3|41824.3|41847.5|41807.5|19
1657771200000|2022-07-14 04:00:00|41858.1|41818.1|41867.7|41827.7|41867.7|41827.7|41855.8|41815.8|0
1657771500000|2022-07-14 04:05:00|41867.6|41827.6|41857.3|41817.3|41867.6|41827.6|41852.4|41812.4|0
1657771800000|2022-07-14 04:10:00|41859.3|41819.3|41861.9|41821.9|41862|41822|41855.1|41815.1|0
1657772100000|2022-07-14 04:15:00|41859.9|41819.9|41861.5|41821.5|41863.5|41823.5|41854.6|41814.6|0
1657772400000|2022-07-14 04:20:00|41861.4|41821.4|41854|41814|41861.4|41821.4|41854|41814|16
1657772700000|2022-07-14 04:25:00|41856|41816|41850.6|41810.6|41856|41816|41848.7|41808.7|0
1657773000000|2022-07-14 04:30:00|41853.6|41813.6|41858.2|41818.2|41858.6|41818.6|41853.6|41813.6|0
1657773300000|2022-07-14 04:35:00|41858.1|41818.1|41847.8|41807.8|41858.1|41818.1|41847.8|41807.8|0
1657773600000|2022-07-14 04:40:00|41854.8|41814.8|41844.4|41804.4|41857.7|41817.7|41842.4|41802.4|13
1657773900000|2022-07-14 04:45:00|41842.3|41802.3|41846|41806|41846.2|41806.2|41842.2|41802.2|0
1657774200000|2022-07-14 04:50:00|41845.9|41805.9|41844.5|41804.5|41858.6|41818.6|41843.6|41803.6|0
1657774500000|2022-07-14 04:55:00|41846.5|41806.5|41846.1|41806.1|41854.4|41814.4|41843.1|41803.1|0
1657774800000|2022-07-14 05:00:00|41862|41822|41848.7|41808.7|41915|41875|41845.7|41805.7|14
1657775100000|2022-07-14 05:05:00|41848.6|41808.6|41831.3|41791.3|41848.6|41808.6|41829.4|41789.4|2
1657775400000|2022-07-14 05:10:00|41834.2|41794.2|41830.9|41790.9|41834.2|41794.2|41830.9|41790.9|0
1657775700000|2022-07-14 05:15:00|41830.8|41790.8|41830.5|41790.5|41830.8|41790.8|41830.5|41790.5|0
1657776000000|2022-07-14 05:20:00|41819.5|41779.5|41844.1|41804.1|41867.4|41827.4|41816.5|41776.5|8
1657776300000|2022-07-14 05:25:00|41835.1|41795.1|41830.7|41790.7|41835.1|41795.1|41821.9|41781.9|3
1657776600000|2022-07-14 05:30:00|41833.7|41793.7|41880.2|41840.2|41905.3|41850.3|41824.6|41784.6|1
1657776900000|2022-07-14 05:35:00|41882.2|41842.2|41851.8|41811.8|41905.1|41865.1|41831.9|41791.9|4
1657777200000|2022-07-14 05:40:00|41846.8|41806.8|41811.5|41771.5|41851.7|41811.7|41808.5|41768.5|17
1657777500000|2022-07-14 05:45:00|41811.4|41771.4|41818.1|41778.1|41825.5|41785.5|41796.2|41756.2|8
1657777800000|2022-07-14 05:50:00|41818|41778|41791.8|41751.8|41822.1|41782.1|41787|41747|4
1657778100000|2022-07-14 05:55:00|41791.7|41751.7|41736.4|41696.4|41791.7|41751.7|41731.4|41691.4|8
1657778400000|2022-07-14 06:00:00|41736.3|41696.3|41737.9|41697.9|41760.2|41709.3|41720|41677.3|2
1657778700000|2022-07-14 06:05:00|41737.8|41697.8|41763.5|41723.5|41815.7|41775.7|41735.8|41695.8|2
1657779000000|2022-07-14 06:10:00|41758.5|41718.5|41743.1|41703.1|41776.3|41718.5|41739.1|41696.3|0
1657779300000|2022-07-14 06:15:00|41743|41703|41765.6|41725.6|41767.7|41727.7|41720|41680|0
1657779600000|2022-07-14 06:20:00|41770.6|41730.6|41718.2|41678.2|41799.6|41759.6|41714.3|41674.3|3
1657779900000|2022-07-14 06:25:00|41716.2|41676.2|41772.7|41732.7|41797.9|41757.9|41708.1|41668.1|4
1657780200000|2022-07-14 06:30:00|41762.7|41722.7|41744.3|41704.3|41792.7|41752.7|41736.5|41696.5|2
1657780500000|2022-07-14 06:35:00|41742.3|41702.3|41768.9|41728.9|41790.9|41737.2|41739.3|41699.3|1
1657780800000|2022-07-14 06:40:00|41790.9|41710.9|41862.5|41822.5|41870.5|41822.5|41768.8|41710.9|4
1657781100000|2022-07-14 06:45:00|41852.5|41812.5|41856.1|41816.1|41891.3|41851.3|41845.3|41805.3|10
1657781400000|2022-07-14 06:50:00|41858.1|41818.1|41853.7|41813.7|41871|41831|41847.9|41807.9|37
1657781700000|2022-07-14 06:55:00|41847.7|41807.7|41829.3|41789.3|41863.6|41823.6|41829.3|41789.3|39
1657782000000|2022-07-14 07:00:00|41826.3|41786.3|41831.9|41791.9|41847|41807|41786|41746|17
1657782300000|2022-07-14 07:05:00|41829.9|41789.9|41781.4|41741.4|41844.8|41804.8|41776.4|41736.4|3
1657782600000|2022-07-14 07:10:00|41784.4|41744.4|41767|41727|41808.3|41768.3|41767|41727|13
1657782900000|2022-07-14 07:15:00|41769|41729|41789.6|41749.6|41803.8|41763.8|41769|41729|0
1657783200000|2022-07-14 07:20:00|41789.5|41749.5|41862.1|41822.1|41868.2|41828.2|41784.5|41744.5|36
1657783500000|2022-07-14 07:25:00|41859.1|41819.1|41901.6|41861.6|41907.6|41867.6|41852.1|41812.1|39
1657783800000|2022-07-14 07:30:00|41911.6|41871.6|41885.2|41845.2|41911.6|41871.6|41846.4|41806.4|22
1657784100000|2022-07-14 07:35:00|41888.2|41848.2|41872.8|41832.8|41904.1|41864.1|41872.8|41832.8|0
1657784400000|2022-07-14 07:40:00|41862.8|41822.8|41836.4|41796.4|41887.6|41847.6|41829.4|41789.4|9
1657784700000|2022-07-14 07:45:00|41836.3|41796.3|41689|41649|41836.3|41796.3|41657|41617|35
1657785000000|2022-07-14 07:50:00|41688.9|41648.9|41776.6|41736.6|41776.6|41736.6|41688.9|41648.9|10
1657785300000|2022-07-14 07:55:00|41779.6|41739.6|41793.1|41753.1|41844.3|41804.3|41779.6|41739.6|21
1657785600000|2022-07-14 08:00:00|41791.1|41751.1|41856.7|41816.7|41856.7|41816.7|41757|41717|23
1657785900000|2022-07-14 08:05:00|41856.6|41816.6|41896.3|41856.3|41896.3|41856.3|41812.4|41772.4|10
1657786200000|2022-07-14 08:10:00|41894.2|41854.2|41904.8|41864.8|41929.9|41889.9|41877.3|41837.3|32
1657786500000|2022-07-14 08:15:00|41912.8|41872.8|41886.4|41846.4|41912.8|41872.8|41870.7|41830.7|13
1657786800000|2022-07-14 08:20:00|41889.4|41849.4|41926|41886|41929|41889|41886.2|41846.2|16
1657787100000|2022-07-14 08:25:00|41925.9|41885.9|41920.5|41880.5|41952.8|41912.8|41918.6|41878.6|17
1657787400000|2022-07-14 08:30:00|41925.5|41885.5|41876.1|41836.1|41925.5|41885.5|41866.4|41826.4|8
1657787700000|2022-07-14 08:35:00|41878.1|41838.1|41887.7|41847.7|41907.9|41867.9|41855.8|41815.8|3
1657788000000|2022-07-14 08:40:00|41887.6|41847.6|41794.2|41754.2|41890.6|41850.6|41793.4|41753.4|2
1657788300000|2022-07-14 08:45:00|41791.2|41751.2|41816.8|41776.8|41834.9|41794.9|41767.2|41727.2|19
1657788600000|2022-07-14 08:50:00|41813.8|41773.8|41738.3|41698.3|41816.8|41776.8|41703.4|41663.4|20
1657788900000|2022-07-14 08:55:00|41747.3|41707.3|41709.9|41669.9|41794.3|41754.3|41692.9|41652.9|22
1657789200000|2022-07-14 09:00:00|41706.9|41666.9|41589.4|41549.4|41706.9|41666.9|41490.6|41450.6|33
1657789500000|2022-07-14 09:05:00|41591.4|41551.4|41563|41523|41640.2|41600.2|41546.3|41506.3|51
1657789800000|2022-07-14 09:10:00|41561|41521|41664.5|41624.5|41674.6|41634.6|41558|41518|106
1657790100000|2022-07-14 09:15:00|41666.5|41626.5|41692|41652|41721.1|41681.1|41657.4|41617.4|81
1657790400000|2022-07-14 09:20:00|41687|41647|41639.6|41599.6|41687|41647|41613.9|41573.9|0
1657790700000|2022-07-14 09:25:00|41637.6|41597.6|41664.2|41624.2|41672.4|41632.4|41623.5|41583.5|0
1657791000000|2022-07-14 09:30:00|41664.1|41624.1|41645.7|41605.7|41671.1|41631.1|41619.9|41579.9|1
1657791300000|2022-07-14 09:35:00|41645.6|41605.6|41641.2|41601.2|41645.6|41605.6|41591.5|41551.5|0
1657791600000|2022-07-14 09:40:00|41644.2|41604.2|41586.8|41546.8|41662.1|41622.1|41586.8|41546.8|7
1657791900000|2022-07-14 09:45:00|41583.8|41543.8|41524.4|41484.4|41588.7|41548.7|41522.4|41482.4|1
1657792200000|2022-07-14 09:50:00|41520.4|41480.4|41568.9|41528.9|41568.9|41528.9|41504.2|41464.2|29
1657792500000|2022-07-14 09:55:00|41579.9|41539.9|41589.6|41549.6|41642.7|41602.7|41563.9|41523.9|3
1657792800000|2022-07-14 10:00:00|41589.5|41549.5|41601.1|41561.1|41624.4|41584.4|41589.5|41549.5|3
1657793100000|2022-07-14 10:05:00|41601|41561|41550.6|41510.6|41601|41561|41540.8|41500.8|5
1657793400000|2022-07-14 10:10:00|41555.6|41515.6|41492.2|41452.2|41568.3|41528.3|41473.2|41433.2|1
1657793700000|2022-07-14 10:15:00|41492.1|41452.1|41514.7|41474.7|41518.8|41478.8|41487.9|41447.9|0
1657794000000|2022-07-14 10:20:00|41512.7|41472.7|41559.3|41519.3|41559.3|41519.3|41495.6|41446.6|3
1657794300000|2022-07-14 10:25:00|41559.2|41519.2|41502.9|41462.9|41568.1|41528.1|41491.9|41451.9|4
1657794600000|2022-07-14 10:30:00|41499.8|41459.8|41476.4|41436.4|41508.8|41459.8|41430.5|41390.5|61
1657794900000|2022-07-14 10:35:00|41471.4|41431.4|41539.8|41499.8|41548.8|41508.8|41471.4|41431.4|30
1657795200000|2022-07-14 10:40:00|41539.7|41499.7|41558.3|41518.3|41558.3|41518.3|41533.3|41493.3|30
1657795500000|2022-07-14 10:45:00|41559.3|41519.3|41542.8|41502.8|41571.3|41531.3|41541.3|41501.3|4
1657795800000|2022-07-14 10:50:00|41542.7|41502.7|41532.4|41492.4|41562.6|41522.6|41532.4|41492.4|3
1657796100000|2022-07-14 10:55:00|41532.3|41492.3|41449|41409|41532.3|41492.3|41441|41401|41
1657796400000|2022-07-14 11:00:00|41444|41404|41435.5|41395.5|41501.9|41461.9|41435.5|41379|8
1657796700000|2022-07-14 11:05:00|41412.5|41372.5|41484|41444|41484|41444|41393.4|41353.4|29
1657797000000|2022-07-14 11:10:00|41475|41435|41463.6|41423.6|41482|41442|41456.7|41416.7|12
1657797300000|2022-07-14 11:15:00|41465.5|41425.5|41507.3|41467.3|41512.3|41472.3|41461.4|41421.4|21
1657797600000|2022-07-14 11:20:00|41505.3|41465.3|41427.8|41387.8|41509.2|41469.2|41425.8|41385.8|16
1657797900000|2022-07-14 11:25:00|41427.7|41387.7|41397.3|41357.3|41427.7|41387.7|41371.4|41331.4|36
1657798200000|2022-07-14 11:30:00|41400.3|41360.3|41443.1|41403.1|41471.2|41431.2|41400.3|41360.3|42
1657798500000|2022-07-14 11:35:00|41446.1|41406.1|41439.8|41399.8|41458.1|41418.1|41424.1|41384.1|28
1657798800000|2022-07-14 11:40:00|41439.7|41399.7|41374.3|41334.3|41439.7|41399.7|41364.6|41324.6|30
1657799100000|2022-07-14 11:45:00|41377.3|41337.3|41386.8|41346.8|41391.2|41351.2|41367.9|41327.9|6
1657799400000|2022-07-14 11:50:00|41383.7|41343.7|41411.3|41371.3|41413.6|41373.6|41375.4|41335.4|3
1657799700000|2022-07-14 11:55:00|41400.3|41360.3|41393.1|41353.1|41405.3|41365.3|41367.2|41327.2|13
1657800000000|2022-07-14 12:00:00|41390.1|41350.1|41343.6|41303.6|41405|41365|41328.6|41288.6|27
1657800300000|2022-07-14 12:05:00|41338.6|41298.6|41391.2|41351.2|41415.2|41375.2|41323.5|41283.5|62
1657800600000|2022-07-14 12:10:00|41388.1|41348.1|41395.7|41355.7|41401.8|41361.8|41372|41332|25
1657800900000|2022-07-14 12:15:00|41392.7|41352.7|41447.3|41407.3|41447.3|41407.3|41368.4|41328.4|17
1657801200000|2022-07-14 12:20:00|41443.3|41403.3|41420.9|41380.9|41450.3|41410.3|41413.9|41373.9|2
1657801500000|2022-07-14 12:25:00|41424.9|41384.9|41476.5|41436.5|41498.6|41458.6|41421.8|41381.8|4
1657801800000|2022-07-14 12:30:00|41470.5|41430.5|41431|41391|41474.4|41434.4|41393.1|41353.1|10
1657802100000|2022-07-14 12:35:00|41430.9|41390.9|41464.5|41424.5|41507.7|41467.7|41425.9|41385.9|37
1657802400000|2022-07-14 12:40:00|41464.4|41424.4|41482.8|41442.8|41500.9|41460.9|41447.3|41407.3|25
1657805400000|2022-07-14 13:30:00|41338.4|41298.4|41152.4|41112.4|41338.4|41298.4|40992.6|40952.6|709
1657805700000|2022-07-14 13:35:00|41147.4|41107.4|41177|41137|41280.3|41240.3|41057.1|41017.1|301
1657806000000|2022-07-14 13:40:00|41175|41135|41191.5|41151.5|41238.9|41198.9|41058.7|41018.7|157
1657806300000|2022-07-14 13:45:00|41187.6|41147.6|41294.1|41254.1|41346.3|41306.3|41115.4|41075.4|134
1657806600000|2022-07-14 13:50:00|41296.1|41256.1|41430.4|41390.4|41492.8|41452.8|41279.1|41239.1|230
1657806900000|2022-07-14 13:55:00|41435.4|41395.4|41562.3|41522.3|41578.4|41538.4|41426.2|41386.2|180
1657807200000|2022-07-14 14:00:00|41560.3|41520.3|41564.9|41524.9|41583.1|41543.1|41484.1|41444.1|108
1657807500000|2022-07-14 14:05:00|41561.8|41521.8|41453.1|41413.1|41574.9|41534.9|41448.1|41408.1|339
1657807800000|2022-07-14 14:10:00|41458.1|41418.1|41460.5|41420.5|41501.3|41461.3|41434|41394|173
1657808100000|2022-07-14 14:15:00|41465.5|41425.5|41676.1|41636.1|41678.1|41638.1|41418.3|41378.3|157
1657808400000|2022-07-14 14:20:00|41673.1|41633.1|41721.1|41681.1|41744.2|41704.2|41649|41609|185
1657808700000|2022-07-14 14:25:00|41719.1|41679.1|41764.8|41724.8|41791|41751|41704.1|41664.1|146
1657809000000|2022-07-14 14:30:00|41759.8|41719.8|41601|41561|41784.8|41744.8|41601|41561|103
1657809300000|2022-07-14 14:35:00|41603|41563|41460.1|41420.1|41603|41563|41432.1|41392.1|190
1657809600000|2022-07-14 14:40:00|41458.2|41418.2|41599.5|41559.5|41607.5|41567.5|41437.1|41397.1|144
1657809900000|2022-07-14 14:45:00|41597.5|41557.5|41640.7|41600.7|41659.7|41619.7|41520.1|41480.1|354
1657810200000|2022-07-14 14:50:00|41642.7|41602.7|41682.2|41642.2|41695.7|41655.7|41632.7|41592.7|64
1657810500000|2022-07-14 14:55:00|41670.2|41630.2|41677.8|41637.8|41702|41662|41648.8|41608.8|60
1657810800000|2022-07-14 15:00:00|41676.7|41636.7|41662.8|41622.8|41701.2|41661.2|41650.9|41610.9|207
1657811100000|2022-07-14 15:05:00|41666.7|41626.7|41680.4|41640.4|41692.7|41652.7|41628.7|41588.7|94
1657811400000|2022-07-14 15:10:00|41675.4|41635.4|41598.8|41558.8|41683.4|41643.4|41548.3|41508.3|384
1657811700000|2022-07-14 15:15:00|41601.9|41561.9|41815.6|41775.6|41868.6|41828.6|41601.9|41561.9|265
1657812000000|2022-07-14 15:20:00|41828.6|41788.6|41859.7|41819.7|41885.4|41845.4|41767.7|41727.7|168
1657812300000|2022-07-14 15:25:00|41861.7|41821.7|41792.7|41752.7|41866.7|41826.7|41778|41738|142
1657812600000|2022-07-14 15:30:00|41787.7|41747.7|41841.6|41801.6|41885.6|41845.6|41752.7|41712.7|138
1657812900000|2022-07-14 15:35:00|41843.6|41803.6|41927.5|41887.5|41928.6|41888.6|41804.5|41764.5|52
1657813200000|2022-07-14 15:40:00|41925.6|41885.6|42036.6|41996.6|42123.4|42083.4|41925.6|41885.6|222
1657813500000|2022-07-14 15:45:00|42033.5|41993.5|42066.4|42026.4|42092.4|42052.4|42005.4|41965.4|134
1657813800000|2022-07-14 15:50:00|42068.3|42028.3|42015.6|41975.6|42190.3|42150.3|42015.6|41975.6|192
1657814100000|2022-07-14 15:55:00|42018.7|41978.7|42214.6|42174.6|42219.6|42179.6|42018.7|41978.7|162
1657814400000|2022-07-14 16:00:00|42220.8|42180.8|42287.8|42247.8|42415.9|42375.9|42219.6|42179.6|417
1657814700000|2022-07-14 16:05:00|42285.9|42245.9|42241.5|42201.5|42356.4|42316.4|42232.4|42192.4|139
1657815000000|2022-07-14 16:10:00|42244.6|42204.6|42082.1|42042.1|42258.4|42218.4|42080.2|42040.2|67
1657815300000|2022-07-14 16:15:00|42080.2|42040.2|42101.4|42061.4|42137.8|42097.8|42070.2|42030.2|113
1657815600000|2022-07-14 16:20:00|42097.5|42057.5|42022.3|41982.3|42116.4|42076.4|42013.2|41973.2|221
1657815900000|2022-07-14 16:25:00|42017.3|41977.3|42034.4|41994.4|42073.2|42033.2|41997.3|41957.3|156
1657816200000|2022-07-14 16:30:00|42036.3|41996.3|41904.8|41864.8|42065.5|42025.5|41901.7|41861.7|243
1657816500000|2022-07-14 16:35:00|41907.8|41867.8|41888.2|41848.2|41921.8|41881.8|41860.8|41820.8|143
1657816800000|2022-07-14 16:40:00|41891.3|41851.3|42021.9|41981.9|42027.8|41987.8|41891.3|41851.3|120
1657817100000|2022-07-14 16:45:00|42020|41980|41976.8|41936.8|42020|41980|41944.9|41904.9|138
1657817400000|2022-07-14 16:50:00|41979.8|41939.8|42030.7|41990.7|42043.8|42003.8|41976.7|41936.7|120
1657817700000|2022-07-14 16:55:00|42033.8|41993.8|42008.1|41968.1|42055.5|42015.5|41984.9|41944.9|195
1657818000000|2022-07-14 17:00:00|42011.2|41971.2|41954.9|41914.9|42016.2|41976.2|41954.9|41914.9|212
1657818300000|2022-07-14 17:05:00|41958|41918|41870.9|41830.9|41961|41921|41854.1|41814.1|294
1657818600000|2022-07-14 17:10:00|41869|41829|41700.1|41660.1|41880.9|41840.9|41695.2|41655.2|275
1657818900000|2022-07-14 17:15:00|41702.1|41662.1|41811.6|41771.6|41824.8|41784.8|41700.1|41660.1|291
1657819200000|2022-07-14 17:20:00|41796.6|41756.6|41740.7|41700.7|41836.5|41796.5|41727.8|41687.8|255
1657819500000|2022-07-14 17:25:00|41743.8|41703.8|41692.8|41652.8|41743.8|41703.8|41679.9|41639.9|361
1657819800000|2022-07-14 17:30:00|41687.8|41647.8|41661.3|41621.3|41702.8|41662.8|41613.5|41573.5|167
1657820100000|2022-07-14 17:35:00|41664.3|41624.3|41673.9|41633.9|41689.1|41649.1|41636.9|41596.9|88
1657820400000|2022-07-14 17:40:00|41662|41622|41650.4|41610.4|41686.9|41646.9|41643.7|41603.7|62
1657820700000|2022-07-14 17:45:00|41645.4|41605.4|41726.9|41686.9|41733.9|41693.9|41629.2|41589.2|162
1657821000000|2022-07-14 17:50:00|41730|41690|41647.3|41607.3|41771.1|41731.1|41630.5|41590.5|181
1657821300000|2022-07-14 17:55:00|41649.2|41609.2|41670|41630|41689.9|41649.9|41627.4|41587.4|205
1657821600000|2022-07-14 18:00:00|41668.1|41628.1|41661.9|41621.9|41702.2|41662.2|41625.8|41585.8|182
1657821900000|2022-07-14 18:05:00|41656.9|41616.9|41710.6|41670.6|41710.6|41670.6|41620.8|41580.8|174
1657822200000|2022-07-14 18:10:00|41706.8|41666.8|41677.5|41637.5|41725.1|41685.1|41634|41594|470
1657822500000|2022-07-14 18:15:00|41683.6|41643.6|41685.9|41645.9|41744.7|41704.7|41664.7|41624.7|257
1657843200000|2022-07-15 00:00:00|41816.8|41776.8|41792|41752|41820.6|41780.6|41696.7|41649.8|21
1657843500000|2022-07-15 00:05:00|41787|41747|41758.5|41718.5|41793.8|41753.8|41729.4|41667.4|2
1657843800000|2022-07-15 00:10:00|41756.6|41716.6|41747.4|41707.4|41757|41717|41734|41694|4
1657844100000|2022-07-15 00:15:00|41742.4|41702.4|41701.9|41661.9|41766.1|41704.2|41701.9|41661.9|0
1657844400000|2022-07-15 00:20:00|41700.7|41660.7|41625.9|41585.9|41709.4|41669.4|41614.1|41574.1|12
1657844700000|2022-07-15 00:25:00|41622.2|41582.2|41694.8|41654.8|41694.8|41654.8|41620.2|41580.2|10
1657845000000|2022-07-15 00:30:00|41697.9|41657.9|41736.3|41696.3|41736.3|41696.3|41679|41639|36
1657845300000|2022-07-15 00:35:00|41734.4|41694.4|41707.2|41667.2|41756.8|41716.8|41686.1|41646.1|34
1657845600000|2022-07-15 00:40:00|41707.1|41667.1|41728.6|41688.6|41728.6|41688.6|41693.8|41653.8|27
1657845900000|2022-07-15 00:45:00|41725.5|41685.5|41791.2|41711.2|41791.3|41733.2|41725.4|41678.4|5
1657846200000|2022-07-15 00:50:00|41766.2|41726.2|41742.7|41702.7|41778.1|41726.2|41721.7|41674.8|0
1657846500000|2022-07-15 00:55:00|41750.8|41710.8|41742.2|41702.2|41767.4|41712.7|41730.5|41677.6|1
1657846800000|2022-07-15 01:00:00|41764.1|41684.1|41705.6|41665.6|41777.2|41715.8|41705.6|41665.6|0
1657847100000|2022-07-15 01:05:00|41705.5|41665.5|41668.2|41628.2|41705.5|41665.5|41658.4|41618.4|1
1657847400000|2022-07-15 01:10:00|41665.1|41625.1|41667.8|41627.8|41696|41637.9|41641.2|41601.2|0
1657847700000|2022-07-15 01:15:00|41685.9|41605.9|41675.5|41595.5|41695.9|41637.8|41648.7|41588.6|0
1657848000000|2022-07-15 01:20:00|41675.4|41595.4|41705|41625|41705|41643.1|41630.4|41588.4|1
1657848300000|2022-07-15 01:25:00|41683.1|41643.1|41686.4|41646.4|41705|41656.6|41678|41625|0
1657848600000|2022-07-15 01:30:00|41688.3|41648.3|41731|41691|41756.2|41716.2|41684.5|41644.5|4
1657848900000|2022-07-15 01:35:00|41734.7|41694.7|41743.7|41703.7|41746|41706|41728.8|41688.8|0
1657849200000|2022-07-15 01:40:00|41737.4|41697.4|41698.2|41658.2|41737.4|41697.4|41691.3|41647.1|4
1657849500000|2022-07-15 01:45:00|41700.1|41660.1|41700.9|41660.9|41706.9|41666.9|41687.4|41647.4|2
1657849800000|2022-07-15 01:50:00|41702.8|41662.8|41716.1|41676.1|41726.3|41686.3|41702.7|41662.7|2
1657850100000|2022-07-15 01:55:00|41714.2|41674.2|41772.5|41732.5|41774.4|41734.4|41699.2|41659.2|18
1657850400000|2022-07-15 02:00:00|41778.8|41738.8|41776.4|41736.4|41781.5|41741.5|41750.5|41710.5|5
1657850700000|2022-07-15 02:05:00|41780.1|41740.1|41896.6|41856.6|41918.5|41876.6|41780.1|41740.1|9
1657851000000|2022-07-15 02:10:00|41898.5|41858.5|41868|41828|41908.5|41868.5|41856.2|41816.2|0
1657851300000|2022-07-15 02:15:00|41864.9|41824.9|41833.9|41793.9|41864.9|41824.9|41824.1|41767.8|0
1657851600000|2022-07-15 02:20:00|41833.8|41793.8|41823.4|41783.4|41833.8|41793.8|41823.4|41783.4|1
1657851900000|2022-07-15 02:25:00|41815.3|41775.3|41824.8|41784.8|41830.2|41790.2|41803.4|41763.4|2
1657852200000|2022-07-15 02:30:00|41854.8|41814.8|41776.9|41736.9|41879.8|41839.8|41755.1|41708.8|18
1657852500000|2022-07-15 02:35:00|41773.1|41733.1|41804.6|41764.6|41814.9|41774.9|41773.1|41733.1|4
1657852800000|2022-07-15 02:40:00|41806.4|41766.4|41811.6|41771.6|41846.7|41806.7|41805.1|41765.1|0
1657853100000|2022-07-15 02:45:00|41816.6|41776.6|41823|41783|41861.5|41814.6|41811.5|41761.3|1
1657853400000|2022-07-15 02:50:00|41844.9|41764.9|41839.5|41799.5|41866.4|41808.2|41819.7|41757.9|0
1657853700000|2022-07-15 02:55:00|41864.4|41784.4|41845.9|41805.9|41894.3|41854.3|41827.4|41781.2|5
1657854000000|2022-07-15 03:00:00|41864|41784|41826.7|41786.7|41874|41815.9|41826.7|41773.6|1
1657854300000|2022-07-15 03:05:00|41828.5|41788.5|41846.2|41806.2|41846.3|41806.3|41826.4|41786.4|1
1657854600000|2022-07-15 03:10:00|41851.2|41811.2|41840.8|41800.8|41861.1|41821.1|41840.8|41800.8|0
1657854900000|2022-07-15 03:15:00|41840.7|41800.7|41818.5|41778.5|41852.6|41812.6|41790.6|41750.6|1
1657855200000|2022-07-15 03:20:00|41806.6|41766.6|41778|41738|41815|41766.6|41778|41731.9|0
1657855500000|2022-07-15 03:25:00|41783|41743|41749.5|41709.5|41804.8|41749.8|41744.6|41704.6|1
1657855800000|2022-07-15 03:30:00|41749.4|41709.4|41769|41729|41790.9|41741|41749.2|41701.2|1
1657856100000|2022-07-15 03:35:00|41770.9|41730.9|41768.6|41728.6|41790.8|41735.9|41768.6|41710.8|1
1657856400000|2022-07-15 03:40:00|41768.5|41728.5|41793.1|41753.1|41793.1|41753.1|41768.5|41728.5|0
1657856700000|2022-07-15 03:45:00|41793|41753|41767.7|41727.7|41793|41753|41762.7|41712.9|0
1657857000000|2022-07-15 03:50:00|41789.5|41709.5|41772.2|41732.2|41789.5|41737.4|41771.3|41709.4|0
1657857300000|2022-07-15 03:55:00|41772.1|41732.1|41776.8|41736.8|41779|41739|41772.1|41732.1|0
1657857600000|2022-07-15 04:00:00|41776.7|41736.7|41774.5|41734.5|41776.7|41736.7|41774.5|41734.5|0
1657857900000|2022-07-15 04:05:00|41774.4|41734.4|41775.9|41735.9|41776.2|41736.2|41771.3|41731.3|0
1657858200000|2022-07-15 04:10:00|41775.8|41735.8|41780.4|41740.4|41785.6|41745.6|41775.8|41735.8|0
1657858500000|2022-07-15 04:15:00|41769.1|41729.1|41780|41740|41780|41740|41764.1|41724.1|0
1657858800000|2022-07-15 04:20:00|41779.9|41739.9|41779.5|41739.5|41781.8|41741.8|41779.5|41739.5|0
1657859100000|2022-07-15 04:25:00|41779.4|41739.4|41779.1|41739.1|41779.4|41739.4|41779.1|41739.1|0
1657859400000|2022-07-15 04:30:00|41779|41739|41807.4|41767.4|41825.8|41767.6|41779|41739|3
1657859700000|2022-07-15 04:35:00|41807.3|41767.3|41811.9|41771.9|41817.3|41777.3|41807.3|41767.3|0
1657860000000|2022-07-15 04:40:00|41811.8|41771.8|41821.5|41781.5|41821.8|41781.8|41811.8|41771.8|0
1657860300000|2022-07-15 04:45:00|41821.4|41781.4|41819.2|41779.2|41823.2|41783.2|41816.2|41776.2|0
1657860600000|2022-07-15 04:50:00|41819.1|41779.1|41839.8|41799.8|41843|41803|41787.2|41747.2|22
1657860900000|2022-07-15 04:55:00|41836.7|41796.7|41846.2|41806.2|41880.2|41840.2|41821.5|41781.5|41
1657861200000|2022-07-15 05:00:00|41859.9|41819.9|41864.5|41824.5|41911.6|41871.6|41859.5|41819.5|3
1657861500000|2022-07-15 05:05:00|41864.4|41824.4|41869|41829|41874.1|41834.1|41846.2|41806.2|3
1657861800000|2022-07-15 05:10:00|41864|41824|41870.4|41830.4|41870.6|41830.6|41853.7|41813.7|6
1657862100000|2022-07-15 05:15:00|41863.6|41823.6|41866.3|41826.3|41873.5|41833.5|41863.5|41823.5|2
1657862400000|2022-07-15 05:20:00|41866.2|41826.2|41872.7|41832.7|41874.5|41834.5|41865.9|41825.9|0
1657862700000|2022-07-15 05:25:00|41872.6|41832.6|41862.2|41822.2|41874.5|41834.5|41859.4|41819.4|0
1657863000000|2022-07-15 05:30:00|41835.9|41795.9|41819.1|41779.1|41840.6|41800.6|41782.6|41742.6|38
1657863300000|2022-07-15 05:35:00|41822.3|41782.3|41828.7|41788.7|41867.2|41827.2|41816.9|41776.9|10
1657863600000|2022-07-15 05:40:00|41838.7|41798.7|41831.4|41791.4|41886.6|41846.6|41818.4|41778.4|6
1657863900000|2022-07-15 05:45:00|41841.4|41801.4|41909.1|41869.1|41931.3|41891.3|41839.5|41799.5|3
1657864200000|2022-07-15 05:50:00|41907.2|41867.2|41930.5|41890.5|41962.6|41920.8|41898.7|41858.7|12
1657864500000|2022-07-15 05:55:00|41928.6|41888.6|41925|41885|41938.5|41898.5|41896.5|41856.5|14
1657864800000|2022-07-15 06:00:00|41918.7|41878.7|41942.7|41902.7|41944.6|41904.6|41882.9|41842.9|5
1657865100000|2022-07-15 06:05:00|41940.9|41900.9|41926|41846|41940.9|41900.9|41878.6|41838.6|10
1657865400000|2022-07-15 06:10:00|41925.9|41845.9|41893.6|41853.6|41937.1|41897.1|41886.8|41845.9|7
1657865700000|2022-07-15 06:15:00|41886.8|41846.8|41888.2|41848.2|41905.4|41865.4|41880.1|41840.1|5
1657866000000|2022-07-15 06:20:00|41890|41850|41889.1|41849.1|41917.4|41877.4|41887.3|41847.3|26
1657866300000|2022-07-15 06:25:00|41889|41849|41871|41831|41889|41849|41844.3|41804.3|19
1657866600000|2022-07-15 06:30:00|41869.1|41829.1|41879.2|41839.2|41904.4|41864.4|41869.1|41829.1|25
1657866900000|2022-07-15 06:35:00|41882.9|41842.9|41805.6|41765.6|41882.9|41842.9|41799.3|41759.3|19
1657867200000|2022-07-15 06:40:00|41803.7|41763.7|41835.1|41795.1|41850.4|41810.4|41803.7|41763.7|28
1657867500000|2022-07-15 06:45:00|41842|41802|41782.8|41742.8|41842|41802|41762.9|41722.9|13
1657867800000|2022-07-15 06:50:00|41781|41741|41789.7|41749.7|41809.4|41769.4|41761.3|41721.3|14
1657868100000|2022-07-15 06:55:00|41792.9|41752.9|41686.4|41646.4|41797.8|41757.8|41673.8|41633.8|53
1657868400000|2022-07-15 07:00:00|41683.2|41643.2|41553.6|41513.6|41707.7|41667.7|41548.6|41508.6|69
1657868700000|2022-07-15 07:05:00|41550.4|41510.4|41626.8|41586.8|41626.8|41586.8|41550.4|41510.4|17
1657869000000|2022-07-15 07:10:00|41621.8|41581.8|41612.2|41572.2|41626.8|41586.8|41559.3|41519.3|29
1657869300000|2022-07-15 07:15:00|41600.3|41560.3|41534.4|41494.4|41603.5|41563.5|41513.1|41473.1|44
1657869600000|2022-07-15 07:20:00|41537.5|41497.5|41520.3|41480.3|41537.5|41497.5|41518.4|41478.4|5
1657869900000|2022-07-15 07:25:00|41520.2|41480.2|41493.5|41453.5|41545.1|41505.1|41491.7|41451.7|4
1657870200000|2022-07-15 07:30:00|41498.5|41458.5|41477.5|41437.5|41503.5|41463.5|41460.3|41420.3|8
1657870500000|2022-07-15 07:35:00|41477.4|41437.4|41461.2|41421.2|41492|41452|41457.7|41417.7|35
1657870800000|2022-07-15 07:40:00|41461.1|41421.1|41384.9|41344.9|41469.8|41429.8|41384.9|41344.9|40
1657871100000|2022-07-15 07:45:00|41389.9|41349.9|41384.5|41344.5|41437.9|41397.9|41384.5|41344.5|2
1657871400000|2022-07-15 07:50:00|41379.5|41339.5|41387.7|41347.7|41392.4|41352.4|41361.4|41321.4|14
1657871700000|2022-07-15 07:55:00|41385.9|41345.9|41400.9|41360.9|41429.2|41389.2|41375.9|41335.9|13
1657872000000|2022-07-15 08:00:00|41399.1|41359.1|41379.6|41339.6|41437.9|41397.9|41370.8|41330.8|16
1657872300000|2022-07-15 08:05:00|41381.4|41341.4|41374.7|41334.7|41401.2|41361.2|41357.9|41317.9|11
1657872600000|2022-07-15 08:10:00|41374.6|41334.6|41365|41325|41394.5|41354.5|41363.2|41323.2|11
1657872900000|2022-07-15 08:15:00|41370|41330|41411.9|41371.9|41417.1|41377.1|41370|41330|14
1657873200000|2022-07-15 08:20:00|41415|41375|41408.3|41368.3|41419.9|41379.9|41396.5|41356.5|9
1657873500000|2022-07-15 08:25:00|41408.2|41368.2|41441|41401|41449.4|41409.4|41408.2|41368.2|15
1657873800000|2022-07-15 08:30:00|41439.1|41399.1|41405|41365|41440.9|41400.9|41405|41365|24
1657874100000|2022-07-15 08:35:00|41401.8|41361.8|41383.2|41343.2|41401.8|41361.8|41354.7|41314.7|6
1657874400000|2022-07-15 08:40:00|41385|41345|41437.8|41397.8|41442.8|41402.8|41380|41340|16
1657874700000|2022-07-15 08:45:00|41437.7|41397.7|41460.5|41420.5|41460.5|41420.5|41424.3|41384.3|1
1657875000000|2022-07-15 08:50:00|41465.5|41425.5|41475.5|41435.5|41478.8|41438.8|41460.2|41420.2|7
1657875300000|2022-07-15 08:55:00|41478.7|41438.7|41458.2|41418.2|41478.7|41438.7|41418.5|41378.5|5
1657875600000|2022-07-15 09:00:00|41460|41420|41509.6|41469.6|41509.6|41469.6|41454.8|41414.8|14
1657875900000|2022-07-15 09:05:00|41511.4|41471.4|41532.3|41492.3|41547.3|41507.3|41511.4|41471.4|7
1657876200000|2022-07-15 09:10:00|41535.4|41495.4|41538.7|41498.7|41547|41507|41514|41474|2
1657876500000|2022-07-15 09:15:00|41543.7|41503.7|41516.4|41476.4|41563.4|41523.4|41516.4|41476.4|12
1657876800000|2022-07-15 09:20:00|41514.5|41474.5|41534.6|41494.6|41547.9|41507.9|41509.4|41469.4|15
1657877100000|2022-07-15 09:25:00|41534.5|41494.5|41573.2|41533.2|41573.2|41533.2|41534.5|41494.5|14
1657877400000|2022-07-15 09:30:00|41571.4|41531.4|41583.2|41543.2|41586.3|41546.3|41564.9|41524.9|13
1657877700000|2022-07-15 09:35:00|41585|41545|41610|41570|41621.6|41581.6|41585|41545|22
1657878000000|2022-07-15 09:40:00|41611.8|41571.8|41686.4|41646.4|41688.2|41648.2|41611.8|41571.8|7
1657878300000|2022-07-15 09:45:00|41688.2|41648.2|41651.8|41611.8|41728.1|41688.1|41651.8|41611.8|9
1657878600000|2022-07-15 09:50:00|41650|41610|41720|41680|41725.2|41685.2|41644.9|41604.9|10
1657878900000|2022-07-15 09:55:00|41718.1|41678.1|41645.4|41605.4|41718.1|41678.1|41639.1|41599.1|4
1657879200000|2022-07-15 10:00:00|41642.2|41602.2|41643.1|41603.1|41663.3|41623.3|41628.5|41588.5|1
1657879500000|2022-07-15 10:05:00|41639.9|41599.9|41667.7|41627.7|41672.8|41632.8|41624.9|41584.9|0
1657879800000|2022-07-15 10:10:00|41667.6|41627.6|41690.4|41650.4|41698.9|41658.9|41667.6|41627.6|0
1657880100000|2022-07-15 10:15:00|41698.6|41658.6|41669.9|41629.9|41721.6|41681.6|41668.1|41628.1|15
1657880400000|2022-07-15 10:20:00|41666.7|41626.7|41729.9|41689.9|41736.8|41696.8|41666.7|41626.7|11
1657880700000|2022-07-15 10:25:00|41723.1|41683.1|41723.1|41683.1|41736.4|41696.4|41711.5|41671.5|25
1657881000000|2022-07-15 10:30:00|41723|41683|41733.1|41693.1|41741.9|41701.9|41723|41683|13
1657881300000|2022-07-15 10:35:00|41733|41693|41789.4|41749.4|41816.4|41776.4|41733|41693|69
1657881600000|2022-07-15 10:40:00|41776.2|41736.2|41808.9|41768.9|41820.4|41780.4|41757.8|41717.8|16
1657881900000|2022-07-15 10:45:00|41808.8|41768.8|41811.6|41771.6|41830.6|41790.6|41745.4|41705.4|83
1657882200000|2022-07-15 10:50:00|41814.8|41774.8|41745.7|41705.7|41814.8|41774.8|41704|41664|56
1657882500000|2022-07-15 10:55:00|41747.5|41707.5|41725.7|41685.7|41747.5|41707.5|41694.1|41654.1|12
1657882800000|2022-07-15 11:00:00|41723.9|41683.9|41636.2|41596.2|41725.7|41685.7|41636.2|41596.2|38
1657883100000|2022-07-15 11:05:00|41641.2|41601.2|41626.7|41586.7|41644.1|41604.1|41616.1|41576.1|33
1657883400000|2022-07-15 11:10:00|41623.5|41583.5|41602.5|41562.5|41650.2|41610.2|41565.8|41525.8|22
1657883700000|2022-07-15 11:15:00|41602.4|41562.4|41572|41532|41607.4|41567.4|41562.2|41522.2|4
1657884000000|2022-07-15 11:20:00|41570.2|41530.2|41544.7|41504.7|41576.9|41536.9|41541.7|41501.7|10
1657884300000|2022-07-15 11:25:00|41534.7|41494.7|41529.3|41489.3|41571.2|41531.2|41529.3|41489.3|40
1657884600000|2022-07-15 11:30:00|41521.1|41481.1|41530.6|41490.6|41545.8|41505.8|41494.2|41454.2|23
1657884900000|2022-07-15 11:35:00|41520.6|41480.6|41498.3|41458.3|41533.7|41493.7|41493.3|41453.3|6
1657885200000|2022-07-15 11:40:00|41493.3|41453.3|41497.9|41457.9|41502.9|41462.9|41463.1|41423.1|17
1657885500000|2022-07-15 11:45:00|41487.9|41447.9|41447.4|41407.4|41498.3|41458.3|41437.5|41397.5|40
1657885800000|2022-07-15 11:50:00|41457.4|41417.4|41429.7|41389.7|41462.4|41422.4|41404.8|41364.8|85
1657886100000|2022-07-15 11:55:00|41427.9|41387.9|41446.1|41406.1|41446.1|41406.1|41411.4|41371.4|32
1657886400000|2022-07-15 12:00:00|41441.1|41401.1|41364.2|41324.2|41441.1|41401.1|41360.6|41320.6|2
1657886700000|2022-07-15 12:05:00|41362.4|41322.4|41369.1|41329.1|41410.7|41370.7|41345.6|41305.6|4
1657887000000|2022-07-15 12:10:00|41382.3|41342.3|41304.1|41264.1|41382.3|41342.3|41303.9|41263.9|10
1657887300000|2022-07-15 12:15:00|41312.3|41272.3|41365|41325|41380|41340|41305.9|41265.9|4
1657887600000|2022-07-15 12:20:00|41370|41330|41354|41314|41404.9|41364.9|41342.6|41302.6|79
1657887900000|2022-07-15 12:25:00|41353.9|41313.9|41417.5|41377.5|41419.2|41379.2|41350.7|41310.7|21
1657888200000|2022-07-15 12:30:00|41419.3|41379.3|41435.8|41395.8|41452|41412|41386.9|41346.9|65
1657888500000|2022-07-15 12:35:00|41449|41409|41435.3|41395.3|41462.6|41422.6|41411.9|41371.9|8
1657888800000|2022-07-15 12:40:00|41433.5|41393.5|41474.9|41434.9|41495.9|41455.9|41421|41381|148
1657891800000|2022-07-15 13:30:00|41441.4|41401.4|41487.3|41447.3|41668.4|41628.4|41390.6|41350.6|287
1657892100000|2022-07-15 13:35:00|41485.5|41445.5|41312.2|41272.2|41510.7|41470.7|41272.4|41232.4|226
1657892400000|2022-07-15 13:40:00|41310.4|41270.4|41256.4|41216.4|41328.9|41288.9|41181.8|41141.8|169
1657892700000|2022-07-15 13:45:00|41253.2|41213.2|41265.2|41225.2|41335|41295|41241.3|41201.3|254
1657893000000|2022-07-15 13:50:00|41267|41227|41092.3|41052.3|41282|41242|41092.3|41052.3|272
1657893300000|2022-07-15 13:55:00|41090.5|41050.5|41141.4|41101.4|41165.4|41125.4|41084|41044|243
1657893600000|2022-07-15 14:00:00|41138.2|41098.2|41140.6|41100.6|41161.6|41121.6|41078.8|41038.8|303
1657893900000|2022-07-15 14:05:00|41142.4|41102.4|41124|41084|41173.8|41133.8|41081.1|41041.1|192
1657894200000|2022-07-15 14:10:00|41120.4|41080.4|41076.8|41036.8|41127.2|41087.2|41010.7|40970.7|295
1657894500000|2022-07-15 14:15:00|41073.5|41033.5|40922|40882|41073.5|41033.5|40922|40882|311
1657894800000|2022-07-15 14:20:00|40933.4|40893.4|40998.3|40958.3|41015.1|40975.1|40900.6|40860.6|304
1657895100000|2022-07-15 14:25:00|41000.1|40960.1|41027.5|40987.5|41074.6|41034.6|40988.9|40948.9|122
1657895400000|2022-07-15 14:30:00|41021|40981|40917.7|40877.7|41021|40981|40902.8|40862.8|140
1657895700000|2022-07-15 14:35:00|40909.5|40869.5|40852.9|40812.9|40945.4|40905.4|40838|40798|121
1657896000000|2022-07-15 14:40:00|40849.7|40809.7|40899.2|40859.2|40917.5|40877.5|40817.9|40777.9|137
1657896300000|2022-07-15 14:45:00|40897.5|40857.5|40898.8|40858.8|40914.5|40874.5|40872|40832|174
1657896600000|2022-07-15 14:50:00|40900.6|40860.6|40911.5|40871.5|40944.8|40904.8|40871.9|40831.9|127
1657896900000|2022-07-15 14:55:00|40906.5|40866.5|40866.7|40826.7|40921.8|40881.8|40856.8|40816.8|95
1657897200000|2022-07-15 15:00:00|40868.5|40828.5|40790.5|40750.5|40871.7|40831.7|40743.5|40703.5|159
1657897500000|2022-07-15 15:05:00|40792.3|40752.3|40851.5|40811.5|40888.3|40848.3|40792.3|40752.3|129
1657897800000|2022-07-15 15:10:00|40854.7|40814.7|40854.2|40814.2|40888.1|40848.1|40795.7|40755.7|153
1657898100000|2022-07-15 15:15:00|40862.4|40822.4|40758|40718|40864.2|40824.2|40748.4|40708.4|220
1657898400000|2022-07-15 15:20:00|40759.8|40719.8|40751.9|40711.9|40798|40758|40731|40691|173
1657898700000|2022-07-15 15:25:00|40753.7|40713.7|40696.8|40656.8|40755.4|40715.4|40686.9|40646.9|139
1657899000000|2022-07-15 15:30:00|40691.8|40651.8|40724.2|40684.2|40724.4|40684.4|40651.2|40611.2|130
1657899300000|2022-07-15 15:35:00|40720.9|40680.9|40618.7|40578.7|40720.9|40680.9|40608.7|40568.7|232
1657899600000|2022-07-15 15:40:00|40616.9|40576.9|40585.8|40545.8|40628.6|40588.6|40576.5|40536.5|303
1657899900000|2022-07-15 15:45:00|40595.8|40555.8|40552.9|40512.9|40627.5|40587.5|40542.9|40502.9|286
1657900200000|2022-07-15 15:50:00|40554.7|40514.7|40580.7|40540.7|40596.3|40556.3|40544.6|40504.6|89
1657900500000|2022-07-15 15:55:00|40580.6|40540.6|40579.1|40539.1|40667.6|40627.6|40557.3|40517.3|153
1657900800000|2022-07-15 16:00:00|40575.8|40535.8|40566.8|40526.8|40597.3|40557.3|40535.3|40495.3|99
1657901100000|2022-07-15 16:05:00|40561.8|40521.8|40547.3|40507.3|40595.4|40555.4|40530.3|40490.3|135
1657901400000|2022-07-15 16:10:00|40542.3|40502.3|40463.1|40423.1|40554.1|40514.1|40463.1|40423.1|196
1657901700000|2022-07-15 16:15:00|40469.6|40429.6|40535.5|40495.5|40545.6|40505.6|40430.1|40390.1|260
1657902000000|2022-07-15 16:20:00|40537.3|40497.3|40490.4|40450.4|40545.5|40505.5|40472.2|40432.2|162
1657902300000|2022-07-15 16:25:00|40483.6|40443.6|40492.8|40452.8|40514.6|40474.6|40453.3|40413.3|101
1657902600000|2022-07-15 16:30:00|40496|40456|40519.1|40479.1|40526|40486|40485.8|40445.8|126
1657902900000|2022-07-15 16:35:00|40522.3|40482.3|40518.6|40478.6|40552.3|40512.3|40453.9|40413.9|65
1657903200000|2022-07-15 16:40:00|40511.9|40471.9|40492.9|40452.9|40538.5|40498.5|40489.6|40449.6|71
1657903500000|2022-07-15 16:45:00|40487.9|40447.9|40499.2|40459.2|40519.4|40479.4|40474.6|40434.6|77
1657903800000|2022-07-15 16:50:00|40499.1|40459.1|40472.2|40432.2|40562.2|40522.2|40465.8|40425.8|83
1657904100000|2022-07-15 16:55:00|40469|40429|40403.5|40363.5|40469|40429|40331.7|40291.7|217
1657904400000|2022-07-15 17:00:00|40396.7|40356.7|40300.1|40260.1|40400.3|40360.3|40274.5|40234.5|218
1657904700000|2022-07-15 17:05:00|40303.3|40263.3|40315.8|40275.8|40331.7|40291.7|40284.8|40244.8|130
1657905000000|2022-07-15 17:10:00|40317.5|40277.5|40362.1|40322.1|40363.9|40323.9|40300.5|40260.5|107
1657905300000|2022-07-15 17:15:00|40363.8|40323.8|40358.1|40318.1|40405|40365|40347.2|40307.2|71
1657905600000|2022-07-15 17:20:00|40361.3|40321.3|40348.2|40308.2|40369.8|40329.8|40325|40285|99
1657905900000|2022-07-15 17:25:00|40344.9|40304.9|40433.6|40393.6|40451.9|40411.9|40332.8|40292.8|156
1657906200000|2022-07-15 17:30:00|40441.8|40401.8|40396.3|40356.3|40446.8|40406.8|40376.5|40336.5|94
1657906500000|2022-07-15 17:35:00|40394.6|40354.6|40393.8|40353.8|40407.4|40367.4|40372.5|40332.5|98
1657906800000|2022-07-15 17:40:00|40385.6|40345.6|40415.7|40375.7|40444.4|40404.4|40360.4|40320.4|180
1657907100000|2022-07-15 17:45:00|40405.7|40365.7|40430.8|40390.8|40473.9|40433.9|40394.3|40354.3|150
1657907400000|2022-07-15 17:50:00|40427.6|40387.6|40495.1|40455.1|40501.9|40461.9|40424.4|40384.4|97
1657907700000|2022-07-15 17:55:00|40491.8|40451.8|40531.7|40491.7|40581.5|40541.5|40481.8|40441.8|136
1657908000000|2022-07-15 18:00:00|40536.7|40496.7|40517.4|40477.4|40587.7|40547.7|40517.4|40477.4|167
1657908300000|2022-07-15 18:05:00|40525.6|40485.6|40535.2|40495.2|40565.6|40525.6|40485.2|40445.2|404
1657908600000|2022-07-15 18:10:00|40538.4|40498.4|40564|40524|40594.6|40554.6|40505.1|40465.1|643
1657908900000|2022-07-15 18:15:00|40567.3|40527.3|40565.4|40525.4|40593.7|40553.7|40496.2|40456.2|294
1658102400000|2022-07-18 00:00:00|40574.8|40454.8|40298|40258|40574.8|40476.1|40254.5|40214.5|83
1658102700000|2022-07-18 00:05:00|40306.7|40266.7|40234|40194|40339.3|40299.3|40202.2|40162.2|23
1658103000000|2022-07-18 00:10:00|40232.6|40192.6|40079|40039|40234|40194|40056.3|40016.3|8
1658103300000|2022-07-18 00:15:00|40087.6|40047.6|40159.9|40119.9|40168.6|40128.6|40032.5|39992.5|5
1658103600000|2022-07-18 00:20:00|40163.5|40123.5|40184.4|40144.4|40186.1|40146.1|40163.5|40123.5|2
1658103900000|2022-07-18 00:25:00|40183|40143|40253.1|40213.1|40261.4|40218.1|40183|40143|11
1658104200000|2022-07-18 00:30:00|40253|40213|40232.6|40192.6|40253|40213|40226.4|40186.4|2
1658104500000|2022-07-18 00:35:00|40232.5|40192.5|40251.2|40211.2|40276.9|40236.9|40232.5|40192.5|4
1658104800000|2022-07-18 00:40:00|40251.1|40211.1|40215.7|40175.7|40251.1|40211.1|40200.9|40160.9|0
1658105100000|2022-07-18 00:45:00|40215.6|40175.6|40230.2|40190.2|40241.7|40201.7|40205.6|40165.6|3
1658105400000|2022-07-18 00:50:00|40233.8|40193.8|40231.1|40191.1|40236.2|40196.2|40217.8|40177.8|4
1658105700000|2022-07-18 00:55:00|40229.7|40189.7|40211.5|40171.5|40236|40196|40209.9|40169.9|6
1658106000000|2022-07-18 01:00:00|40210.1|40170.1|40256|40216|40256|40216|40202.5|40162.5|4
1658106300000|2022-07-18 01:05:00|40252.4|40212.4|40344.2|40304.2|40364.4|40324.4|40249.6|40209.6|38
1658106600000|2022-07-18 01:10:00|40349.2|40309.2|40377.4|40337.4|40378.7|40338.7|40330.3|40290.3|14
1658106900000|2022-07-18 01:15:00|40377.3|40337.3|40439.6|40399.6|40446.9|40406.9|40365.9|40325.9|15
1658107200000|2022-07-18 01:20:00|40444.6|40404.6|40460.1|40420.1|40465.5|40425.5|40435.2|40395.2|2
1658107500000|2022-07-18 01:25:00|40463.7|40423.7|40428.2|40388.2|40480.9|40440.9|40419.7|40379.7|4
1658107800000|2022-07-18 01:30:00|40429.6|40389.6|40406.9|40366.9|40429.6|40389.6|40376.9|40336.9|6
1658108100000|2022-07-18 01:35:00|40406.8|40366.8|40449.1|40409.1|40463.7|40423.7|40399.4|40349.5|14
1658108400000|2022-07-18 01:40:00|40449|40409|40447.3|40407.3|40465|40425|40435.3|40395.3|6
1658108700000|2022-07-18 01:45:00|40447.2|40407.2|40448.2|40408.2|40455.6|40415.6|40433.5|40393.5|0
1658109000000|2022-07-18 01:50:00|40448.1|40408.1|40484|40444|40484|40444|40442.9|40402.9|1
1658109300000|2022-07-18 01:55:00|40485.4|40445.4|40467.6|40427.6|40485.4|40445.4|40450.1|40410.1|0
1658109600000|2022-07-18 02:00:00|40469|40429|40457.2|40417.2|40476.3|40436.3|40411|40371|0
1658109900000|2022-07-18 02:05:00|40453.5|40413.5|40501.7|40461.7|40515.4|40461.7|40452|40412|1
1658110200000|2022-07-18 02:10:00|40503|40463|40464.9|40424.9|40532.5|40492.5|40464.9|40424.9|0
1658110500000|2022-07-18 02:15:00|40464.8|40424.8|40449.4|40409.4|40464.8|40424.8|40444.6|40404.6|6
1658110800000|2022-07-18 02:20:00|40448|40408|40447.6|40407.6|40452.8|40412.8|40440.5|40400.5|0
1658111100000|2022-07-18 02:25:00|40447.5|40407.5|40434.8|40394.8|40461|40421|40433.5|40393.5|0
1658111400000|2022-07-18 02:30:00|40431.1|40391.1|40460.3|40380.3|40460.3|40395.3|40411.9|40351.9|0
1658111700000|2022-07-18 02:35:00|40460.2|40380.2|40481.1|40441.1|40510|40451.3|40455|40380.2|0
1658112000000|2022-07-18 02:40:00|40499.8|40419.8|40537.4|40497.4|40558.6|40518.6|40499.8|40419.8|15
1658112300000|2022-07-18 02:45:00|40533.7|40493.7|40529.7|40489.7|40547|40507|40512.3|40472.3|3
1658112600000|2022-07-18 02:50:00|40533.3|40493.3|40542.8|40502.8|40583.2|40528.2|40533.3|40493.3|2
1658112900000|2022-07-18 02:55:00|40537.8|40497.8|40564.7|40524.7|40564.7|40524.7|40536.5|40496.5|1
1658113200000|2022-07-18 03:00:00|40562.4|40522.4|40563.3|40523.3|40597.3|40557.3|40549.8|40498.3|1
1658113500000|2022-07-18 03:05:00|40563.2|40523.2|40569.1|40529.1|40598.1|40539.5|40563.2|40507.9|0
1658113800000|2022-07-18 03:10:00|40569|40529|40560|40520|40578.7|40538.7|40560|40520|0
1658114100000|2022-07-18 03:15:00|40563.6|40523.6|40566.8|40486.8|40586.9|40528.6|40518.5|40478.5|0
1658114400000|2022-07-18 03:20:00|40548.1|40508.1|40557.7|40517.7|40586.5|40527.9|40538.1|40486.6|0
1658114700000|2022-07-18 03:25:00|40559|40519|40557.2|40517.2|40601.1|40561.1|40557.2|40517.2|0
1658115000000|2022-07-18 03:30:00|40555.8|40515.8|40530.8|40490.8|40555.8|40515.8|40509.5|40469.5|4
1658115300000|2022-07-18 03:35:00|40530.7|40490.7|40546.7|40466.7|40550.4|40500.7|40520.5|40466.7|1
1658115600000|2022-07-18 03:40:00|40546.6|40466.6|40586.2|40506.2|40586.2|40521.3|40546.6|40466.6|0
1658115900000|2022-07-18 03:45:00|40586.1|40506.1|40563|40523|40586.1|40524.7|40563|40506|0
1658116200000|2022-07-18 03:50:00|40562.9|40522.9|40561.2|40521.2|40562.9|40522.9|40552.7|40512.7|0
1658116500000|2022-07-18 03:55:00|40561.1|40521.1|40554.4|40514.4|40561.1|40521.1|40554.4|40514.4|0
1658116800000|2022-07-18 04:00:00|40554.3|40514.3|40547.6|40507.6|40562|40522|40547.6|40507.6|0
1658117100000|2022-07-18 04:05:00|40547.5|40507.5|40550.7|40510.7|40551.2|40511.2|40545.9|40505.9|0
1658117400000|2022-07-18 04:10:00|40550.6|40510.6|40534.3|40494.3|40550.6|40510.6|40533.2|40493.2|0
1658117700000|2022-07-18 04:15:00|40534.2|40494.2|40546.1|40506.1|40546.4|40506.4|40534.1|40494.1|0
1658118000000|2022-07-18 04:20:00|40549.8|40509.8|40574.3|40534.3|40576.1|40536.1|40549.7|40509.7|0
1658118300000|2022-07-18 04:25:00|40575.6|40535.6|40600.2|40560.2|40614.1|40574.1|40575.6|40535.6|0
1658118600000|2022-07-18 04:30:00|40600.1|40560.1|40508|40468|40603.8|40563.8|40493|40453|1
1658118900000|2022-07-18 04:35:00|40504.3|40464.3|40536.5|40496.5|40556.7|40516.7|40504.2|40464.2|9
1658119200000|2022-07-18 04:40:00|40536.4|40496.4|40536.1|40496.1|40541.3|40501.3|40536.1|40496.1|2
1658119500000|2022-07-18 04:45:00|40536|40496|40584.6|40504.6|40584.6|40509.8|40535.8|40484.8|0
1658119800000|2022-07-18 04:50:00|40584.5|40504.5|40574.1|40534.1|40588.1|40538|40569.2|40504.5|0
1658120100000|2022-07-18 04:55:00|40574|40534|40566|40526|40597.4|40538.8|40566|40517.4|0
1658120400000|2022-07-18 05:00:00|40567.3|40527.3|40544.5|40504.5|40593.5|40532.2|40544.5|40503.2|0
1658120700000|2022-07-18 05:05:00|40548.1|40508.1|40551.4|40511.4|40596.8|40546.8|40548.1|40500.4|0
1658121000000|2022-07-18 05:10:00|40551.3|40511.3|40532.2|40492.2|40576.3|40517.6|40530.9|40486|0
1658121300000|2022-07-18 05:15:00|40530.9|40490.9|40540.4|40500.4|40565.6|40510.6|40530.8|40485.6|0
1658121600000|2022-07-18 05:20:00|40540.3|40500.3|40566.3|40526.3|40566.3|40526.3|40540.3|40500.3|0
1658121900000|2022-07-18 05:25:00|40566.2|40526.2|40589.5|40549.5|40591|40551|40566.2|40526.2|0
1658122200000|2022-07-18 05:30:00|40589.4|40549.4|40596.3|40556.3|40639.3|40599.3|40584.4|40534|0
1658122500000|2022-07-18 05:35:00|40601.3|40561.3|40667.2|40627.2|40688.5|40648.5|40593.9|40543.8|7
1658122800000|2022-07-18 05:40:00|40667.1|40627.1|40591.7|40551.7|40674.4|40634.4|40582.8|40542.8|6
1658123100000|2022-07-18 05:45:00|40590.3|40550.3|40668.5|40628.5|40668.5|40628.5|40578.8|40538.8|2
1658123400000|2022-07-18 05:50:00|40667.2|40627.2|40636.7|40596.7|40668.5|40628.5|40606.8|40566.8|1
1658123700000|2022-07-18 05:55:00|40640.4|40600.4|40641.3|40601.3|40652.9|40612.9|40590.3|40550.3|6
1658124000000|2022-07-18 06:00:00|40641.2|40601.2|40634.5|40594.5|40656.2|40616.2|40609.8|40569.8|0
1658124300000|2022-07-18 06:05:00|40634.4|40594.4|40655.3|40615.3|40670.5|40630.5|40634.4|40594.4|1
1658124600000|2022-07-18 06:10:00|40656.6|40616.6|40604.9|40564.9|40682.8|40642.8|40591.4|40551.4|2
1658124900000|2022-07-18 06:15:00|40604.8|40564.8|40660.7|40620.7|40660.7|40620.7|40603.4|40563.4|0
1658125200000|2022-07-18 06:20:00|40662|40622|40688.9|40648.9|40695.3|40655.3|40662|40622|0
1658125500000|2022-07-18 06:25:00|40687.6|40647.6|40694.8|40654.8|40699.9|40659.9|40668.6|40628.6|0
1658125800000|2022-07-18 06:30:00|40698.4|40658.4|40634.3|40594.3|40698.4|40658.4|40619.5|40579.5|0
1658126100000|2022-07-18 06:35:00|40637.9|40597.9|40648.8|40608.8|40679.1|40639.1|40614|40574|5
1658126400000|2022-07-18 06:40:00|40613.8|40573.8|40659.7|40619.7|40674.8|40634.8|40613.7|40573.7|2
1658126700000|2022-07-18 06:45:00|40659.6|40619.6|40613.1|40573.1|40659.6|40619.6|40575.5|40534.5|7
1658127000000|2022-07-18 06:50:00|40618.1|40578.1|40635|40595|40638.7|40598.7|40602.7|40562.7|5
1658127300000|2022-07-18 06:55:00|40630|40590|40602.2|40562.2|40630|40590|40602.2|40562.2|2
1658127600000|2022-07-18 07:00:00|40597.2|40557.2|40593|40553|40634.4|40594.4|40593|40553|13
1658127900000|2022-07-18 07:05:00|40594.4|40554.4|40639.9|40599.9|40661.3|40621.3|40594.4|40554.4|1
1658128200000|2022-07-18 07:10:00|40641.2|40601.2|40624.5|40584.5|40657.2|40617.2|40597.3|40557.3|0
1658128500000|2022-07-18 07:15:00|40624.4|40584.4|40585.6|40545.6|40628.1|40588.1|40584.4|40544.4|12
1658128800000|2022-07-18 07:20:00|40585.5|40545.5|40590.1|40550.1|40614|40574|40580.5|40540.5|2
1658129100000|2022-07-18 07:25:00|40588.8|40548.8|40580.9|40540.9|40588.8|40548.8|40580.9|40540.9|0
1658129400000|2022-07-18 07:30:00|40585.9|40545.9|40593.1|40553.1|40598.1|40558.1|40580.6|40540.6|2
1658129700000|2022-07-18 07:35:00|40589.4|40549.4|40638.7|40598.7|40665.1|40625.1|40589.4|40549.4|4
1658130000000|2022-07-18 07:40:00|40638.6|40598.6|40584.5|40544.5|40644.9|40604.9|40584.5|40544.5|0
1658130300000|2022-07-18 07:45:00|40588.2|40548.2|40594|40554|40610.6|40570.6|40584.4|40544.4|1
1658130600000|2022-07-18 07:50:00|40592.6|40552.6|40594.8|40554.8|40598.6|40558.6|40587.5|40547.5|10
1658130900000|2022-07-18 07:55:00|40598.5|40558.5|40589.6|40549.6|40598.5|40558.5|40585.7|40545.7|4
1658131200000|2022-07-18 08:00:00|40588.3|40548.3|40530.5|40490.5|40589.6|40549.6|40530.5|40490.5|18
1658131500000|2022-07-18 08:05:00|40530.4|40490.4|40513.2|40473.2|40540.4|40500.4|40472.4|40432.4|11
1658131800000|2022-07-18 08:10:00|40513.1|40473.1|40506.6|40466.6|40526.5|40486.5|40496.8|40456.8|7
1658132100000|2022-07-18 08:15:00|40510.3|40470.3|40456.1|40416.1|40518.9|40478.9|40456.1|40416.1|23
1658132400000|2022-07-18 08:20:00|40459.8|40419.8|40485.7|40445.7|40498|40458|40458.5|40418.5|0
1658132700000|2022-07-18 08:25:00|40485.6|40445.6|40483.9|40443.9|40496.6|40456.6|40477.7|40437.7|0
1658133000000|2022-07-18 08:30:00|40483.8|40443.8|40472.6|40432.6|40483.8|40443.8|40430.1|40390.1|3
1658133300000|2022-07-18 08:35:00|40476.2|40436.2|40482.1|40442.1|40482.4|40442.4|40472.5|40432.5|2
1658133600000|2022-07-18 08:40:00|40487.1|40447.1|40479|40439|40498.1|40458.1|40479|40439|7
1658133900000|2022-07-18 08:45:00|40480.3|40440.3|40499.6|40459.6|40508.3|40468.3|40480.3|40440.3|1
1658134200000|2022-07-18 08:50:00|40503.2|40463.2|40546.7|40506.7|40546.7|40506.7|40496.9|40456.9|27
1658134500000|2022-07-18 08:55:00|40546.6|40506.6|40521.2|40481.2|40552.8|40512.8|40520|40480|8
1658134800000|2022-07-18 09:00:00|40522.5|40482.5|40474|40434|40527.5|40487.5|40466.4|40426.4|43
1658135100000|2022-07-18 09:05:00|40475.3|40435.3|40480.9|40440.9|40521|40481|40470.3|40430.3|10
1658135400000|2022-07-18 09:10:00|40484.5|40444.5|40494.3|40454.3|40498.4|40458.4|40484.5|40444.5|5
1658135700000|2022-07-18 09:15:00|40490.4|40450.4|40479.9|40439.9|40491.7|40451.7|40463.7|40423.7|10
1658136000000|2022-07-18 09:20:00|40488.6|40448.6|40500.8|40460.8|40519.5|40479.5|40481|40441|5
1658136300000|2022-07-18 09:25:00|40500.7|40460.7|40486.8|40446.8|40510.6|40470.6|40475.6|40435.6|20
1658136600000|2022-07-18 09:30:00|40488.1|40448.1|40530.2|40490.2|40530.3|40490.3|40486.8|40446.8|14
1658136900000|2022-07-18 09:35:00|40528.9|40488.9|40531.1|40491.1|40542.5|40502.5|40516.4|40476.4|21
1658137200000|2022-07-18 09:40:00|40531|40491|40528.2|40488.2|40537.3|40497.3|40518.4|40478.4|12
1658137500000|2022-07-18 09:45:00|40526.9|40486.9|40494|40454|40548|40508|40494|40454|22
1658137800000|2022-07-18 09:50:00|40497.7|40457.7|40492.2|40452.2|40524.9|40484.9|40488.6|40448.6|3
1658138100000|2022-07-18 09:55:00|40497.2|40457.2|40484.1|40444.1|40510.6|40470.6|40482.8|40442.8|0
1658138400000|2022-07-18 10:00:00|40487.8|40447.8|40465|40425|40501.4|40461.4|40465|40425|2
1658138700000|2022-07-18 10:05:00|40464.9|40424.9|40447.1|40407.1|40464.9|40424.9|40442.2|40402.2|53
1658139000000|2022-07-18 10:10:00|40445.8|40405.8|40456.6|40416.6|40457|40417|40439.3|40399.3|4
1658139300000|2022-07-18 10:15:00|40452.9|40412.9|40462.4|40422.4|40466.2|40426.2|40443.8|40403.8|8
1658139600000|2022-07-18 10:20:00|40466.1|40426.1|40456.9|40416.9|40467.1|40427.1|40455.8|40415.8|1
1658139900000|2022-07-18 10:25:00|40458.2|40418.2|40460|40420|40465.6|40425.6|40446.5|40406.5|7
1658140200000|2022-07-18 10:30:00|40456.2|40416.2|40483.4|40443.4|40483.4|40443.4|40456.2|40416.2|15
1658140500000|2022-07-18 10:35:00|40482.1|40442.1|40447.9|40407.9|40482.1|40442.1|40440.5|40400.5|0
1658140800000|2022-07-18 10:40:00|40447.8|40407.8|40450|40410|40467.5|40427.5|40447.8|40407.8|1
1658141100000|2022-07-18 10:45:00|40453.7|40413.7|40463.2|40423.2|40472.2|40432.2|40449.9|40409.9|0
1658141400000|2022-07-18 10:50:00|40468.2|40428.2|40485.3|40445.3|40496.7|40456.7|40460.7|40420.7|2
1658141700000|2022-07-18 10:55:00|40480.3|40440.3|40498.6|40458.6|40503.8|40463.8|40480.3|40440.3|0
1658142000000|2022-07-18 11:00:00|40498.5|40458.5|40493.1|40453.1|40509.6|40469.6|40464.7|40424.7|5
1658142300000|2022-07-18 11:05:00|40491.8|40451.8|40576.3|40536.3|40580|40540|40491.8|40451.8|8
1658142600000|2022-07-18 11:10:00|40557.6|40517.6|40553.2|40513.2|40579.8|40539.8|40547.2|40507.2|36
1658142900000|2022-07-18 11:15:00|40546.9|40506.9|40524|40484|40555.8|40515.8|40524|40484|7
1658143200000|2022-07-18 11:20:00|40527.6|40487.6|40534.9|40494.9|40534.9|40494.9|40499.9|40459.9|8
1658143500000|2022-07-18 11:25:00|40534.8|40494.8|40525.7|40485.7|40538.4|40498.4|40519.6|40479.6|16
1658143800000|2022-07-18 11:30:00|40525.6|40485.6|40502.6|40462.6|40534.2|40494.2|40502.6|40462.6|3
1658144100000|2022-07-18 11:35:00|40498.9|40458.9|40558.4|40518.4|40558.4|40518.4|40498.8|40458.8|5
1658144400000|2022-07-18 11:40:00|40553.4|40513.4|40557.9|40517.9|40561.9|40521.9|40544.2|40504.2|6
1658144700000|2022-07-18 11:45:00|40565.3|40525.3|40558.7|40518.7|40565.3|40525.3|40537.7|40497.7|27
1658145000000|2022-07-18 11:50:00|40572.4|40532.4|40558.2|40518.2|40576.1|40536.1|40532.2|40492.2|7
1658145300000|2022-07-18 11:55:00|40556.9|40516.9|40544|40504|40570.2|40530.2|40534.3|40494.3|3
1658145600000|2022-07-18 12:00:00|40549|40509|40580.9|40540.9|40589.6|40549.6|40542.5|40502.5|18
1658145900000|2022-07-18 12:05:00|40580.8|40540.8|40591.6|40551.6|40612.1|40572.1|40580.8|40540.8|8
1658146200000|2022-07-18 12:10:00|40592.9|40552.9|40665|40625|40686.5|40646.5|40586.6|40546.6|73
1658146500000|2022-07-18 12:15:00|40661.3|40621.3|40635.8|40595.8|40671.3|40631.3|40619.8|40579.8|8
1658146800000|2022-07-18 12:20:00|40634.5|40594.5|40657.8|40617.8|40719.3|40679.3|40634.5|40594.5|6
1658147100000|2022-07-18 12:25:00|40656.5|40616.5|40587.2|40547.2|40657.8|40617.8|40583.5|40543.5|6
1658147400000|2022-07-18 12:30:00|40587.1|40547.1|40611.7|40571.7|40618.1|40578.1|40583.4|40543.4|3
1658147700000|2022-07-18 12:35:00|40615.4|40575.4|40587.5|40547.5|40627.8|40587.8|40587.5|40547.5|0
1658148000000|2022-07-18 12:40:00|40587.4|40547.4|40645.7|40605.7|40654.5|40614.5|40579.7|40539.7|66
1658151000000|2022-07-18 13:30:00|40481.5|40441.5|40758.3|40718.3|40863.3|40823.3|40424|40384|338
1658151300000|2022-07-18 13:35:00|40762|40722|40763.9|40723.9|40867.7|40827.7|40758.3|40718.3|204
1658151600000|2022-07-18 13:40:00|40756.4|40716.4|40887.9|40847.9|40910.4|40870.4|40755.2|40715.2|172
1658151900000|2022-07-18 13:45:00|40879.2|40839.2|40946.1|40906.1|40985.2|40945.2|40879.2|40839.2|216
1658152200000|2022-07-18 13:50:00|40947.4|40907.4|40780.7|40740.7|40974.8|40934.8|40780.7|40740.7|177
1658152500000|2022-07-18 13:55:00|40785.7|40745.7|40785.2|40745.2|40809.5|40769.5|40741.8|40701.8|74
1658152800000|2022-07-18 14:00:00|40788.9|40748.9|40849.9|40809.9|40901.2|40861.2|40788.9|40748.9|145
1658153100000|2022-07-18 14:05:00|40853.6|40813.6|40859.5|40819.5|40868.4|40828.4|40821|40781|77
1658153400000|2022-07-18 14:10:00|40859.4|40819.4|40814|40774|40871.9|40831.9|40769.4|40729.4|48
1658153700000|2022-07-18 14:15:00|40810.3|40770.3|40688.5|40648.5|40825.3|40785.3|40684.8|40644.8|115
1658154000000|2022-07-18 14:20:00|40688.4|40648.4|40591.9|40551.9|40702.2|40662.2|40573.1|40533.1|176
1658154300000|2022-07-18 14:25:00|40595.6|40555.6|40541.6|40501.6|40595.6|40555.6|40541.6|40501.6|146
1658154600000|2022-07-18 14:30:00|40542.9|40502.9|40641.2|40601.2|40641.2|40601.2|40542.9|40502.9|60
1658154900000|2022-07-18 14:35:00|40646.2|40606.2|40622|40582|40653.6|40613.6|40599.4|40559.4|72
1658155200000|2022-07-18 14:40:00|40621.9|40581.9|40651.5|40611.5|40651.5|40611.5|40591.6|40551.6|68
1658155500000|2022-07-18 14:45:00|40655.2|40615.2|40589.7|40549.7|40672.5|40632.5|40576|40536|152
1658155800000|2022-07-18 14:50:00|40588.4|40548.4|40610.5|40570.5|40615.5|40575.5|40560.6|40520.6|34
1658156100000|2022-07-18 14:55:00|40609.2|40569.2|40681.2|40641.2|40691.2|40651.2|40586.7|40546.7|133
1658156400000|2022-07-18 15:00:00|40686.2|40646.2|40680.6|40640.6|40739.9|40699.9|40645.9|40605.9|93
1658156700000|2022-07-18 15:05:00|40686.8|40646.8|40608.9|40568.9|40698.1|40658.1|40591.5|40551.5|320
1658157000000|2022-07-18 15:10:00|40613.9|40573.9|40614.7|40574.7|40657.4|40617.4|40609.8|40569.8|52
1658157300000|2022-07-18 15:15:00|40616|40576|40626.7|40586.7|40641.7|40601.7|40582.1|40542.1|71
1658157600000|2022-07-18 15:20:00|40611.7|40571.7|40675|40635|40686.4|40646.4|40606.7|40566.7|28
1658157900000|2022-07-18 15:25:00|40676.3|40636.3|40702.1|40662.1|40732.4|40692.4|40676.2|40636.2|48
1658158200000|2022-07-18 15:30:00|40703.3|40663.3|40676.6|40636.6|40712.1|40672.1|40666.9|40626.9|54
1658158500000|2022-07-18 15:35:00|40665.3|40625.3|40754.9|40714.9|40759.9|40719.9|40655.3|40615.3|61
1658158800000|2022-07-18 15:40:00|40751.2|40711.2|40655.7|40615.7|40778.6|40738.6|40655.7|40615.7|87
1658159100000|2022-07-18 15:45:00|40665.7|40625.7|40665.2|40625.2|40673.2|40633.2|40626.7|40586.7|63
1658159400000|2022-07-18 15:50:00|40661.5|40621.5|40706|40666|40734.8|40694.8|40649|40609|53
1658159700000|2022-07-18 15:55:00|40709.8|40669.8|40848|40808|40853.2|40813.2|40709.7|40669.7|199
1658160000000|2022-07-18 16:00:00|40840.6|40800.6|40820.1|40780.1|40854|40814|40807.6|40767.6|137
1658160300000|2022-07-18 16:05:00|40823.8|40783.8|40857.1|40817.1|40865|40825|40812.3|40772.3|97
1658160600000|2022-07-18 16:10:00|40852.1|40812.1|40812.9|40772.9|40873.3|40833.3|40801.8|40761.8|119
1658160900000|2022-07-18 16:15:00|40824.2|40784.2|40723.7|40683.7|40832.9|40792.9|40716.4|40676.4|72
1658161200000|2022-07-18 16:20:00|40722.4|40682.4|40662|40622|40726.2|40686.2|40647|40607|96
1658161500000|2022-07-18 16:25:00|40652|40612|40571.5|40531.5|40674.4|40634.4|40562.8|40522.8|93
1658161800000|2022-07-18 16:30:00|40575.3|40535.3|40562.3|40522.3|40611.4|40571.4|40554.9|40514.9|170
1658162100000|2022-07-18 16:35:00|40574.8|40534.8|40606.9|40566.9|40610.6|40570.6|40523.3|40483.3|255
1658162400000|2022-07-18 16:40:00|40598.1|40558.1|40560.2|40520.2|40610.5|40570.5|40560.2|40520.2|45
1658162700000|2022-07-18 16:45:00|40555.2|40515.2|40625.9|40585.9|40627.2|40587.2|40546.2|40506.2|48
1658163000000|2022-07-18 16:50:00|40622.2|40582.2|40594.2|40554.2|40631.9|40591.9|40579.6|40539.6|49
1658163300000|2022-07-18 16:55:00|40590.5|40550.5|40531.3|40491.3|40594|40554|40531.3|40491.3|82
1658163600000|2022-07-18 17:00:00|40532.5|40492.5|40538.3|40498.3|40538.3|40498.3|40498.5|40458.5|64
1658163900000|2022-07-18 17:05:00|40539.5|40499.5|40512.8|40472.8|40539.5|40499.5|40502.8|40462.8|48
1658164200000|2022-07-18 17:10:00|40511.6|40471.6|40503.6|40463.6|40526.3|40486.3|40492.6|40452.6|90
1658164500000|2022-07-18 17:15:00|40507.4|40467.4|40536.9|40496.9|40538.2|40498.2|40494.6|40454.6|55
1658164800000|2022-07-18 17:20:00|40533.2|40493.2|40566.5|40526.5|40575.3|40535.3|40528.1|40488.1|35
1658165100000|2022-07-18 17:25:00|40566.4|40526.4|40554.7|40514.7|40576.3|40536.3|40539.8|40499.8|36
1658165400000|2022-07-18 17:30:00|40559.7|40519.7|40508|40468|40564.7|40524.7|40498|40458|38
1658165700000|2022-07-18 17:35:00|40513|40473|40501.3|40461.3|40521.7|40481.7|40485.3|40445.3|102
1658166000000|2022-07-18 17:40:00|40496.3|40456.3|40469.6|40429.6|40524.8|40484.8|40461.2|40421.2|59
1658166300000|2022-07-18 17:45:00|40465.8|40425.8|40465.4|40425.4|40509.4|40469.4|40455.8|40415.8|52
1658166600000|2022-07-18 17:50:00|40455.4|40415.4|40492.4|40452.4|40509|40469|40451.6|40411.6|62
1658166900000|2022-07-18 17:55:00|40483.7|40443.7|40504.5|40464.5|40523.2|40483.2|40446|40406|94
1658167200000|2022-07-18 18:00:00|40503.2|40463.2|40511.5|40471.5|40516.5|40476.5|40467.9|40427.9|177
1658167500000|2022-07-18 18:05:00|40512.7|40472.7|40518.5|40478.5|40547.3|40507.3|40488.9|40448.9|200
1658167800000|2022-07-18 18:10:00|40519.7|40479.7|40574.3|40534.3|40591.8|40551.8|40508.3|40468.3|353
1658168100000|2022-07-18 18:15:00|40570.6|40530.6|40578.9|40498.9|40605.1|40563|40517.6|40456.3|238
1658188800000|2022-07-19 00:00:00|40574.6|40494.6|40478.9|40438.9|40574.6|40502.2|40400.3|40360.3|70
1658189100000|2022-07-19 00:05:00|40497.7|40417.7|40515.3|40475.3|40521.5|40481.5|40441.8|40401.8|21
1658189400000|2022-07-19 00:10:00|40511.5|40471.5|40456|40416|40532.5|40492.5|40456|40416|9
1658189700000|2022-07-19 00:15:00|40457.2|40417.2|40436.7|40396.7|40457.2|40417.2|40433.1|40393.1|2
1658190000000|2022-07-19 00:20:00|40427.9|40387.9|40407.5|40367.5|40427.9|40387.9|40406.5|40366.5|0
1658190300000|2022-07-19 00:25:00|40406.3|40366.3|40402|40362|40412.3|40372.3|40402|40362|0
1658190600000|2022-07-19 00:30:00|40398.2|40358.2|40396.3|40356.3|40408.2|40368.2|40379.1|40339.1|7
1658190900000|2022-07-19 00:35:00|40400.1|40360.1|40375.9|40335.9|40403.6|40363.6|40375.9|40335.9|0
1658191200000|2022-07-19 00:40:00|40372|40332|40366.6|40326.6|40391.9|40351.9|40366.6|40326.6|0
1658191500000|2022-07-19 00:45:00|40362.8|40322.8|40390.9|40350.9|40390.9|40350.9|40357.3|40317.3|0
1658191800000|2022-07-19 00:50:00|40389.7|40349.7|40375.4|40335.4|40389.7|40349.7|40360.7|40320.7|0
1658192100000|2022-07-19 00:55:00|40362.7|40322.7|40447.6|40407.6|40452.6|40412.6|40360.1|40320.1|0
1658192400000|2022-07-19 01:00:00|40456.4|40416.4|40472.1|40432.1|40493.6|40453.6|40448.6|40408.6|3
1658192700000|2022-07-19 01:05:00|40462.1|40422.1|40437.8|40397.8|40462.1|40422.1|40408.1|40368.1|1
1658193000000|2022-07-19 01:10:00|40445.4|40405.4|40463.8|40423.8|40481.5|40441.5|40445.4|40405.4|1
1658193300000|2022-07-19 01:15:00|40462.6|40422.6|40463.3|40423.3|40473.6|40433.6|40446|40406|0
1658193600000|2022-07-19 01:20:00|40458.3|40418.3|40466.2|40426.2|40471.3|40431.3|40440.6|40400.6|24
1658193900000|2022-07-19 01:25:00|40465|40425|40458.1|40418.1|40465|40425|40430.9|40390.9|0
1658194200000|2022-07-19 01:30:00|40456.9|40416.9|40469.1|40429.1|40471.5|40431.5|40436.7|40396.7|3
1658194500000|2022-07-19 01:35:00|40469|40429|40442.1|40402.1|40469|40429|40425|40385|1
1658194800000|2022-07-19 01:40:00|40440.9|40400.9|40445.5|40405.5|40445.6|40405.6|40429.7|40389.7|0
1658195100000|2022-07-19 01:45:00|40444.3|40404.3|40477.6|40437.6|40478.8|40438.8|40430.3|40390.3|0
1658195400000|2022-07-19 01:50:00|40476.4|40436.4|40471|40431|40476.4|40436.4|40456.1|40416.1|6
1658195700000|2022-07-19 01:55:00|40467.2|40427.2|40425.2|40385.2|40467.2|40427.2|40423.1|40383.1|2
1658196000000|2022-07-19 02:00:00|40429.1|40389.1|40422.4|40382.4|40450.2|40410.2|40400.1|40360.1|9
1658196300000|2022-07-19 02:05:00|40418.6|40378.6|40433.1|40393.1|40433.1|40393.1|40408.4|40368.4|0
1658196600000|2022-07-19 02:10:00|40434.3|40394.3|40435.3|40395.3|40437.7|40397.7|40418.1|40378.1|2
1658196900000|2022-07-19 02:15:00|40435.2|40395.2|40424.8|40384.8|40436.2|40396.2|40421.4|40381.4|0
1658197200000|2022-07-19 02:20:00|40424.7|40384.7|40424.4|40384.4|40424.7|40384.7|40424.4|40384.4|0
1658197500000|2022-07-19 02:25:00|40424.3|40384.3|40422.7|40382.7|40425.5|40385.5|40414|40374|1
1658197800000|2022-07-19 02:30:00|40421.5|40381.5|40415.1|40375.1|40422.7|40382.7|40397.5|40357.5|11
1658198100000|2022-07-19 02:35:00|40413.9|40373.9|40385.8|40345.8|40413.9|40373.9|40385.8|40345.8|2
1658198400000|2022-07-19 02:40:00|40384.6|40344.6|40415.4|40375.4|40420.6|40380.6|40384.6|40344.6|34
1658198700000|2022-07-19 02:45:00|40415.3|40375.3|40390.8|40350.8|40416.4|40376.4|40388.5|40348.5|1
1658199000000|2022-07-19 02:50:00|40387|40347|40375|40335|40396.7|40356.7|40375|40335|15
1658199300000|2022-07-19 02:55:00|40373.9|40333.9|40372.2|40332.2|40397.4|40357.4|40362.5|40322.5|2
1658199600000|2022-07-19 03:00:00|40366|40326|40390.3|40350.3|40413.1|40373.1|40361|40321|5
1658199900000|2022-07-19 03:05:00|40390.2|40350.2|40452.5|40412.5|40456.3|40416.3|40384|40344|7
1658200200000|2022-07-19 03:10:00|40453.6|40413.6|40412|40372|40457.4|40417.4|40411|40371|2
1658200500000|2022-07-19 03:15:00|40411.9|40371.9|40396.5|40356.5|40416.9|40376.9|40396.5|40356.5|1
1658200800000|2022-07-19 03:20:00|40397.7|40357.7|40428.4|40388.4|40431.1|40391.1|40397.6|40357.6|0
1658201100000|2022-07-19 03:25:00|40427.2|40387.2|40441.8|40401.8|40443|40403|40427.2|40387.2|1
1658201400000|2022-07-19 03:30:00|40441.7|40401.7|40407.5|40367.5|40441.7|40401.7|40407.5|40367.5|1
1658201700000|2022-07-19 03:35:00|40407.4|40367.4|40402|40362|40407.4|40367.4|40402|40362|1
1658202000000|2022-07-19 03:40:00|40401.9|40361.9|40393.9|40353.9|40411.8|40371.8|40391.8|40351.8|0
1658202300000|2022-07-19 03:45:00|40393.8|40353.8|40401|40361|40401.4|40361.4|40393.7|40353.7|1
1658202600000|2022-07-19 03:50:00|40395.9|40355.9|40397.9|40357.9|40405.9|40365.9|40390.8|40350.8|1
1658202900000|2022-07-19 03:55:00|40397.8|40357.8|40387.4|40347.4|40397.8|40357.8|40387.4|40347.4|1
1658203200000|2022-07-19 04:00:00|40392.4|40352.4|40392|40352|40397.2|40357.2|40386.2|40346.2|3
1658203500000|2022-07-19 04:05:00|40391.9|40351.9|40397.7|40357.7|40401.5|40361.5|40386.7|40346.7|4
1658203800000|2022-07-19 04:10:00|40397.6|40357.6|40407.2|40367.2|40411.2|40371.2|40397.5|40357.5|2
1658204100000|2022-07-19 04:15:00|40411|40371|40410.5|40370.5|40430.9|40390.9|40401.8|40361.8|2
1658204400000|2022-07-19 04:20:00|40406.7|40366.7|40406.2|40366.2|40415.4|40375.4|40397.5|40357.5|3
1658204700000|2022-07-19 04:25:00|40407.4|40367.4|40415.8|40375.8|40415.8|40375.8|40402.2|40362.2|3
1658205000000|2022-07-19 04:30:00|40415.7|40375.7|40443|40403|40448.2|40408.2|40410.6|40370.6|5
1658205300000|2022-07-19 04:35:00|40442.9|40402.9|40443.6|40403.6|40443.7|40403.7|40437.7|40397.7|0
1658205600000|2022-07-19 04:40:00|40442.4|40402.4|40437|40397|40461.2|40421.2|40425.9|40385.9|2
1658205900000|2022-07-19 04:45:00|40440.8|40400.8|40462.7|40422.7|40463|40423|40436.9|40396.9|0
1658206200000|2022-07-19 04:50:00|40461.5|40421.5|40433.4|40393.4|40462.6|40422.6|40433.4|40393.4|1
1658206500000|2022-07-19 04:55:00|40433.3|40393.3|40437.9|40397.9|40442|40402|40433.2|40393.2|0
1658206800000|2022-07-19 05:00:00|40441.7|40401.7|40433.6|40393.6|40444.1|40404.1|40432.6|40392.6|0
1658207100000|2022-07-19 05:05:00|40433.5|40393.5|40424.6|40384.6|40437.3|40397.3|40420.8|40380.8|3
1658207400000|2022-07-19 05:10:00|40421.9|40381.9|40435.3|40395.3|40441.8|40401.8|40421.9|40381.9|1
1658207700000|2022-07-19 05:15:00|40436.5|40396.5|40437.2|40397.2|40440.3|40400.3|40436.3|40396.3|21
1658208000000|2022-07-19 05:20:00|40437.1|40397.1|40456.7|40416.7|40461.9|40421.9|40437.1|40397.1|2
1658208300000|2022-07-19 05:25:00|40452.8|40412.8|40397.4|40357.4|40452.8|40412.8|40387.5|40347.5|1
1658208600000|2022-07-19 05:30:00|40401.2|40361.2|40455.7|40415.7|40477.1|40437.1|40386.1|40346.1|9
1658208900000|2022-07-19 05:35:00|40451.9|40411.9|40435.3|40395.3|40470.7|40430.7|40407.7|40367.7|2
1658209200000|2022-07-19 05:40:00|40435.2|40395.2|40424.8|40384.8|40439.9|40399.9|40415|40375|1
1658209500000|2022-07-19 05:45:00|40423.6|40383.6|40424.3|40384.3|40442.4|40402.4|40410.8|40370.8|2
1658209800000|2022-07-19 05:50:00|40432|40392|40441.5|40401.5|40444.1|40404.1|40423.1|40383.1|0
1658210100000|2022-07-19 05:55:00|40437.7|40397.7|40413.8|40373.8|40437.7|40397.7|40402.8|40362.8|6
1658210400000|2022-07-19 06:00:00|40413.7|40373.7|40363.3|40323.3|40413.7|40373.7|40344.5|40304.5|2
1658210700000|2022-07-19 06:05:00|40355.5|40315.5|40355.1|40315.1|40370.3|40330.3|40349.2|40309.2|2
1658211000000|2022-07-19 06:10:00|40353.9|40313.9|40385.8|40345.8|40398.2|40358.2|40337.3|40297.3|10
1658211300000|2022-07-19 06:15:00|40394.6|40354.6|40385.3|40345.3|40411.8|40371.8|40380.4|40340.4|1
1658211600000|2022-07-19 06:20:00|40381.4|40341.4|40343.7|40303.7|40381.4|40341.4|40342.5|40302.5|7
1658211900000|2022-07-19 06:25:00|40343.6|40303.6|40402|40362|40418.2|40378.2|40343.6|40303.6|4
1658212200000|2022-07-19 06:30:00|40405.9|40365.9|40413.1|40373.1|40424.4|40384.4|40385.8|40345.8|0
1658212500000|2022-07-19 06:35:00|40409.2|40369.2|40382.3|40342.3|40424|40384|40375.1|40335.1|5
1658212800000|2022-07-19 06:40:00|40382.2|40342.2|40441|40401|40468|40428|40382.2|40342.2|22
1658213100000|2022-07-19 06:45:00|40432.2|40392.2|40432.9|40392.9|40446.7|40406.7|40387.6|40347.6|4
1658213400000|2022-07-19 06:50:00|40432.8|40392.8|40404.7|40364.7|40432.8|40392.8|40390|40350|36
1658213700000|2022-07-19 06:55:00|40402|40362|40367.7|40327.7|40402|40362|40334|40294|6
1658214000000|2022-07-19 07:00:00|40372.7|40332.7|40418.3|40378.3|40418.4|40378.4|40352.5|40312.5|6
1658214300000|2022-07-19 07:05:00|40421|40381|40406.3|40366.3|40455.9|40415.9|40404.4|40364.4|4
1658214600000|2022-07-19 07:10:00|40402.4|40362.4|40373.1|40333.1|40402.4|40362.4|40356.1|40316.1|3
1658214900000|2022-07-19 07:15:00|40377|40337|40322.6|40282.6|40380.8|40340.8|40317.7|40277.7|9
1658215200000|2022-07-19 07:20:00|40327.6|40287.6|40334.9|40294.9|40334.9|40294.9|40298.8|40258.8|13
1658215500000|2022-07-19 07:25:00|40333.7|40293.7|40299.4|40259.4|40342.1|40302.1|40294.4|40254.4|10
1658215800000|2022-07-19 07:30:00|40305.5|40265.5|40301.2|40261.2|40311.6|40271.6|40299.3|40259.3|11
1658216100000|2022-07-19 07:35:00|40297.3|40257.3|40302.3|40262.3|40321.4|40281.4|40292.6|40252.6|12
1658216400000|2022-07-19 07:40:00|40306.1|40266.1|40275.7|40235.7|40306.1|40266.1|40270.7|40230.7|0
1658216700000|2022-07-19 07:45:00|40275.6|40235.6|40260.2|40220.2|40275.6|40235.6|40252.6|40212.6|2
1658217000000|2022-07-19 07:50:00|40261.3|40221.3|40277|40237|40277.1|40237.1|40261.3|40221.3|8
1658217300000|2022-07-19 07:55:00|40273.1|40233.1|40317.7|40277.7|40317.7|40277.7|40271.9|40231.9|11
1658217600000|2022-07-19 08:00:00|40317.6|40277.6|40317.2|40277.2|40357.3|40317.3|40314.9|40274.9|2
1658217900000|2022-07-19 08:05:00|40317.1|40277.1|40293.7|40253.7|40317.1|40277.1|40293.7|40253.7|13
1658218200000|2022-07-19 08:10:00|40307.6|40267.6|40329.4|40289.4|40334.4|40294.4|40290.8|40250.8|6
1658218500000|2022-07-19 08:15:00|40325.5|40285.5|40318.9|40278.9|40325.5|40285.5|40303|40263|0
1658218800000|2022-07-19 08:20:00|40313.9|40273.9|40319.6|40279.6|40323.5|40283.5|40293.5|40253.5|5
1658219100000|2022-07-19 08:25:00|40324.6|40284.6|40319.6|40279.6|40338.4|40298.4|40317.2|40277.2|2
1658219400000|2022-07-19 08:30:00|40319.5|40279.5|40311.4|40271.4|40322.8|40282.8|40305.6|40265.6|0
1658219700000|2022-07-19 08:35:00|40311.3|40271.3|40322|40282|40322.4|40282.4|40307.5|40267.5|0
1658220000000|2022-07-19 08:40:00|40335.9|40295.9|40310.9|40270.9|40340.8|40300.8|40307.1|40267.1|0
1658220300000|2022-07-19 08:45:00|40310.8|40270.8|40264.2|40224.2|40315.8|40275.8|40232.1|40192.1|6
1658220600000|2022-07-19 08:50:00|40263.1|40223.1|40233.8|40193.8|40263.1|40223.1|40212.7|40172.7|3
1658220900000|2022-07-19 08:55:00|40232.6|40192.6|40254|40214|40254|40214|40227.6|40187.6|5
1658221200000|2022-07-19 09:00:00|40256.2|40216.2|40231.9|40191.9|40271.1|40231.1|40231.9|40191.9|35
1658221500000|2022-07-19 09:05:00|40235.8|40195.8|40255.3|40215.3|40256.6|40216.6|40225.7|40185.7|0
1658221800000|2022-07-19 09:10:00|40256.4|40216.4|40223.7|40183.7|40256.4|40216.4|40223.7|40183.7|10
1658222100000|2022-07-19 09:15:00|40227.5|40187.5|40248.2|40208.2|40254.5|40214.5|40214.5|40174.5|1
1658222400000|2022-07-19 09:20:00|40247.1|40207.1|40252.8|40212.8|40259.6|40219.6|40224.1|40184.1|4
1658222700000|2022-07-19 09:25:00|40252.7|40212.7|40243.4|40203.4|40253.6|40213.6|40237.5|40197.5|0
1658223000000|2022-07-19 09:30:00|40242.3|40202.3|40232.4|40192.4|40262.6|40222.6|40227.4|40187.4|8
1658223300000|2022-07-19 09:35:00|40233.6|40193.6|40267|40227|40267|40227|40217.3|40177.3|12
1658223600000|2022-07-19 09:40:00|40263.1|40223.1|40246.5|40206.5|40278.4|40238.4|40227.4|40187.4|18
1658223900000|2022-07-19 09:45:00|40246.4|40206.4|40222.2|40182.2|40279.1|40239.1|40222.2|40182.2|0
1658224200000|2022-07-19 09:50:00|40222.1|40182.1|40186.7|40146.7|40225.9|40185.9|40182.9|40142.9|2
1658224500000|2022-07-19 09:55:00|40186.6|40146.6|40132.8|40092.8|40186.6|40146.6|40110.3|40070.3|70
1658224800000|2022-07-19 10:00:00|40149.4|40109.4|40194.6|40154.6|40214.8|40174.8|40131.6|40091.6|54
1658225100000|2022-07-19 10:05:00|40198.4|40158.4|40211.4|40171.4|40255.9|40215.9|40193.4|40153.4|23
1658225400000|2022-07-19 10:10:00|40211.3|40171.3|40166.4|40126.4|40216.3|40176.3|40155.6|40115.6|9
1658225700000|2022-07-19 10:15:00|40165.2|40125.2|40148.1|40108.1|40165.2|40125.2|40142|40102|7
1658226000000|2022-07-19 10:20:00|40147|40107|40109.9|40069.9|40147|40107|40108.8|40068.8|6
1658226300000|2022-07-19 10:25:00|40108.8|40068.8|40109.4|40069.4|40129.6|40089.6|40103.6|40063.6|14
1658226600000|2022-07-19 10:30:00|40113.3|40073.3|40110.1|40070.1|40132.6|40092.6|40094.4|40054.4|15
1658226900000|2022-07-19 10:35:00|40106.2|40066.2|40124.6|40084.6|40135.8|40095.8|40099.9|40059.9|0
1658227200000|2022-07-19 10:40:00|40125.7|40085.7|40065.9|40025.9|40125.7|40085.7|40053.1|40013.1|26
1658227500000|2022-07-19 10:45:00|40065.8|40025.8|40055.4|40015.4|40065.8|40025.8|39999.5|39959.5|53
1658227800000|2022-07-19 10:50:00|40053.1|40013.1|40086|40046|40093.3|40053.3|40048.1|40008.1|15
1658228100000|2022-07-19 10:55:00|40087.1|40047.1|40106.6|40066.6|40106.7|40066.7|40045.8|40005.8|32
1658228400000|2022-07-19 11:00:00|40105.5|40065.5|40107.8|40067.8|40129.3|40089.3|40079.1|40039.1|22
1658228700000|2022-07-19 11:05:00|40117.8|40077.8|40164|40124|40177.4|40137.4|40117.8|40077.8|10
1658229000000|2022-07-19 11:10:00|40156.2|40116.2|40123|40083|40166.1|40126.1|40114.7|40074.7|17
1658229300000|2022-07-19 11:15:00|40126.8|40086.8|40138.6|40098.6|40138.8|40098.8|40121.8|40081.8|3
1658229600000|2022-07-19 11:20:00|40137.5|40097.5|40167|40127|40173.2|40133.2|40127.4|40087.4|3
1658229900000|2022-07-19 11:25:00|40165.9|40125.9|40137.6|40097.6|40180.9|40140.9|40136.7|40096.7|9
1658230200000|2022-07-19 11:30:00|40136.5|40096.5|40142.1|40102.1|40164.1|40124.1|40132.6|40092.6|3
1658230500000|2022-07-19 11:35:00|40172.1|40132.1|40224.4|40184.4|40228.3|40188.3|40164.8|40124.8|7
1658230800000|2022-07-19 11:40:00|40225.5|40185.5|40260.1|40220.1|40269|40229|40221|40181|5
1658231100000|2022-07-19 11:45:00|40260|40220|40202.3|40162.3|40260|40220|40191.3|40151.3|7
1658231400000|2022-07-19 11:50:00|40201.2|40161.2|40208|40168|40221.2|40181.2|40186|40146|15
1658231700000|2022-07-19 11:55:00|40207.9|40167.9|40212.5|40172.5|40217.9|40177.9|40201.7|40161.7|3
1658232000000|2022-07-19 12:00:00|40207.5|40167.5|40271.4|40231.4|40271.5|40231.5|40203.9|40163.9|5
1658232300000|2022-07-19 12:05:00|40272.6|40232.6|40283.2|40243.2|40294.5|40254.5|40248.5|40208.5|5
1658232600000|2022-07-19 12:10:00|40267.1|40227.1|40293.3|40253.3|40302.2|40262.2|40265.9|40225.9|8
1658232900000|2022-07-19 12:15:00|40293.2|40253.2|40413.9|40373.9|40451.9|40411.9|40263.2|40223.2|35
1658233200000|2022-07-19 12:20:00|40415|40375|40369.5|40329.5|40434.8|40394.8|40364.5|40324.5|46
1658233500000|2022-07-19 12:25:00|40377.3|40337.3|40337.4|40297.4|40387.3|40347.3|40335.2|40295.2|30
1658233800000|2022-07-19 12:30:00|40336.3|40296.3|40288.6|40248.6|40347.4|40307.4|40252.6|40212.6|9
1658234100000|2022-07-19 12:35:00|40287.5|40247.5|40288.1|40248.1|40316.3|40276.3|40282.4|40242.4|4
1658234400000|2022-07-19 12:40:00|40287|40247|40214.3|40174.3|40287|40247|40188.3|40148.3|22
1658237400000|2022-07-19 13:30:00|40095|40055|39942.7|39902.7|40098.9|40058.9|39829|39789|888
1658237700000|2022-07-19 13:35:00|39937.7|39897.7|39876|39836|39963.7|39923.7|39850.8|39810.8|201
1658238000000|2022-07-19 13:40:00|39871|39831|39896|39856|39940|39900|39830.2|39790.2|145
1658238300000|2022-07-19 13:45:00|39899.9|39859.9|39900.5|39860.5|39939.7|39899.7|39871|39831|180
1658238600000|2022-07-19 13:50:00|39906.6|39866.6|39978.8|39938.8|39991.6|39951.6|39896.6|39856.6|593
1658238900000|2022-07-19 13:55:00|39977.7|39937.7|39858.2|39818.2|39977.7|39937.7|39838.2|39798.2|113
1658239200000|2022-07-19 14:00:00|39857.1|39817.1|39769.9|39729.9|39858.2|39818.2|39701.1|39661.1|270
1658239500000|2022-07-19 14:05:00|39793.8|39753.8|39683.5|39643.5|39797.7|39757.7|39648.7|39608.7|480
1658239800000|2022-07-19 14:10:00|39684.6|39644.6|39740.1|39700.1|39795.7|39755.7|39679.6|39639.6|224
1658240100000|2022-07-19 14:15:00|39744|39704|39804.7|39764.7|39805.8|39765.8|39714.3|39674.3|180
1658240400000|2022-07-19 14:20:00|39809.7|39769.7|39715.2|39675.2|39814.7|39774.7|39701.3|39661.3|57
1658240700000|2022-07-19 14:25:00|39711.2|39671.2|39811.4|39771.4|39811.4|39771.4|39679.4|39639.4|46
1658241000000|2022-07-19 14:30:00|39812.5|39772.5|39776.3|39736.3|39820.3|39780.3|39742.2|39702.2|72
1658241300000|2022-07-19 14:35:00|39783.5|39743.5|39805.7|39765.7|39828.6|39788.6|39742.7|39702.7|133
1658241600000|2022-07-19 14:40:00|39804.6|39764.6|39878|39838|39949.2|39909.2|39772.8|39732.8|41
1658241900000|2022-07-19 14:45:00|39881.9|39841.9|39889.4|39849.4|39955.7|39915.7|39867.9|39827.9|92
1658242200000|2022-07-19 14:50:00|39889.3|39849.3|39887.3|39847.3|39964.3|39924.3|39867.4|39827.4|92
1658242500000|2022-07-19 14:55:00|39891.2|39851.2|39999|39959|39999|39959|39883.3|39843.3|53
1658242800000|2022-07-19 15:00:00|40004|39964|40113|40073|40113|40073|39987.8|39947.8|190
1658243100000|2022-07-19 15:05:00|40124.1|40084.1|40156|40116|40206.1|40166.1|40124|40084|80
1658243400000|2022-07-19 15:10:00|40154.9|40114.9|40156.6|40116.6|40184.9|40144.9|40124.5|40084.5|42
1658243700000|2022-07-19 15:15:00|40146.6|40106.6|40216.1|40176.1|40233.9|40193.9|40146.5|40106.5|58
1658244000000|2022-07-19 15:20:00|40211.1|40171.1|40192.3|40152.3|40218.2|40178.2|40160.2|40120.2|30
1658244300000|2022-07-19 15:25:00|40217.8|40177.8|40236|40196|40281|40241|40198.1|40158.1|61
1658244600000|2022-07-19 15:30:00|40237.1|40197.1|40327.2|40287.2|40355.1|40315.1|40236|40196|50
1658244900000|2022-07-19 15:35:00|40328.3|40288.3|40315.6|40275.6|40350.4|40310.4|40296|40256|37
1658245200000|2022-07-19 15:40:00|40319.5|40279.5|40317.5|40277.5|40387.1|40347.1|40294.4|40254.4|52
1658245500000|2022-07-19 15:45:00|40313.6|40273.6|40292|40252|40326.4|40286.4|40263.5|40223.5|46
1658245800000|2022-07-19 15:50:00|40293.1|40253.1|40240.9|40200.9|40319.7|40279.7|40239.8|40199.8|54
1658246100000|2022-07-19 15:55:00|40236.9|40196.9|40248.2|40208.2|40288.6|40248.6|40228.3|40188.3|57
1658246400000|2022-07-19 16:00:00|40249.3|40209.3|40246|40206|40257.2|40217.2|40202.4|40162.4|50
1658246700000|2022-07-19 16:05:00|40241|40201|40198.7|40158.7|40242|40202|40188|40148|44
1658247000000|2022-07-19 16:10:00|40208.7|40168.7|40143.6|40103.6|40229.6|40189.6|40142.6|40102.6|21
1658247300000|2022-07-19 16:15:00|40142.5|40102.5|40149.6|40109.6|40164.6|40124.6|40110.8|40070.8|137
1658247600000|2022-07-19 16:20:00|40148.5|40108.5|40202.6|40162.6|40212.6|40172.6|40137.3|40097.3|34
1658247900000|2022-07-19 16:25:00|40206.5|40166.5|40233.5|40193.5|40252.5|40212.5|40186.9|40146.9|122
1658248200000|2022-07-19 16:30:00|40236.7|40196.7|40167.3|40127.3|40256.7|40216.7|40167.3|40127.3|65
1658248500000|2022-07-19 16:35:00|40158.4|40118.4|40180.7|40140.7|40217.2|40177.2|40157.3|40117.3|97
1658248800000|2022-07-19 16:40:00|40179.6|40139.6|40227.4|40187.4|40232.4|40192.4|40179.6|40139.6|70
1658249100000|2022-07-19 16:45:00|40216.3|40176.3|40206.2|40166.2|40216.3|40176.3|40164.3|40124.3|54
1658249400000|2022-07-19 16:50:00|40210.1|40170.1|40315.3|40275.3|40339.7|40299.7|40201.1|40161.1|50
1658249700000|2022-07-19 16:55:00|40306.4|40266.4|40294.8|40254.8|40345.5|40305.5|40280.9|40240.9|87
1658250000000|2022-07-19 17:00:00|40303.7|40263.7|40328.6|40288.6|40339.7|40299.7|40270.8|40230.8|28
1658250300000|2022-07-19 17:05:00|40328.5|40288.5|40338.1|40298.1|40368.5|40328.5|40308.5|40268.5|35
1658250600000|2022-07-19 17:10:00|40345.9|40305.9|40289.7|40249.7|40358.1|40318.1|40240.9|40200.9|41
1658250900000|2022-07-19 17:15:00|40288.7|40248.7|40327.1|40287.1|40329.3|40289.3|40280.5|40240.5|36
1658251200000|2022-07-19 17:20:00|40327|40287|40304.4|40264.4|40355.9|40315.9|40298.4|40258.4|24
1658251500000|2022-07-19 17:25:00|40303.4|40263.4|40219.3|40179.3|40303.4|40263.4|40198.3|40158.3|46
1658251800000|2022-07-19 17:30:00|40218.2|40178.2|40199.9|40159.9|40244.1|40204.1|40187.8|40147.8|63
1658252100000|2022-07-19 17:35:00|40198.8|40158.8|40162.6|40122.6|40203.8|40163.8|40140.5|40100.5|37
1658252400000|2022-07-19 17:40:00|40157.6|40117.6|40132.1|40092.1|40181.5|40141.5|40132.1|40092.1|81
1658252700000|2022-07-19 17:45:00|40122.1|40082.1|40104.8|40064.8|40157|40117|40093.9|40053.9|101
1658253000000|2022-07-19 17:50:00|40100.9|40060.9|40111.4|40071.4|40115.4|40075.4|40077.8|40037.8|97
1658253300000|2022-07-19 17:55:00|40115.3|40075.3|40061.3|40021.3|40144.3|40104.3|40057.4|40017.4|120
1658253600000|2022-07-19 18:00:00|40065.2|40025.2|40064.7|40024.7|40080.8|40040.8|40017.7|39977.7|97
1658253900000|2022-07-19 18:05:00|40065.8|40025.8|40076.3|40036.3|40081.4|40041.4|40051.6|40011.6|109
1658254200000|2022-07-19 18:10:00|40071.3|40031.3|40121.5|40081.5|40149.5|40109.5|40071.3|40031.3|399
1658254500000|2022-07-19 18:15:00|40120.4|40080.4|40196|40156|40206|40166|40088.2|40048.2|223
1658275200000|2022-07-20 00:00:00|40041.7|40001.7|39962.7|39922.7|40119.6|40026.6|39957.8|39917.8|102
1658275500000|2022-07-20 00:05:00|39964.8|39924.8|39911.8|39871.8|39969.6|39929.6|39900.1|39860.1|165
1658275800000|2022-07-20 00:10:00|39903.9|39863.9|39873.4|39833.4|39907.8|39867.8|39848.6|39808.6|21
1658276100000|2022-07-20 00:15:00|39873.3|39833.3|39880.8|39840.8|39920.2|39880.2|39873.3|39833.3|39
1658276400000|2022-07-20 00:20:00|39880.7|39840.7|39875.3|39835.3|39881.5|39841.5|39847.6|39807.6|0
1658276700000|2022-07-20 00:25:00|39875.2|39835.2|39860.8|39820.8|39876.2|39836.2|39856.9|39816.9|3
1658277000000|2022-07-20 00:30:00|39865.7|39825.7|39853.3|39813.3|39876.7|39836.7|39852.3|39812.3|3
1658277300000|2022-07-20 00:35:00|39853.2|39813.2|39827.8|39787.8|39858.2|39818.2|39827.8|39787.8|0
1658277600000|2022-07-20 00:40:00|39823.8|39783.8|39799.4|39759.4|39837.7|39797.7|39776.7|39736.7|17
1658277900000|2022-07-20 00:45:00|39799.3|39759.3|39768|39728|39799.3|39759.3|39765.3|39725.3|0
1658278200000|2022-07-20 00:50:00|39771.9|39731.9|39765.5|39725.5|39801.5|39761.5|39759.5|39719.5|0
1658278500000|2022-07-20 00:55:00|39764.5|39724.5|39782.9|39742.9|39783.9|39743.9|39764.4|39724.4|0
1658278800000|2022-07-20 01:00:00|39783.9|39743.9|39791.4|39751.4|39826.9|39786.9|39782.5|39742.5|9
1658279100000|2022-07-20 01:05:00|39792.4|39752.4|39762.9|39722.9|39801.3|39761.3|39746.9|39706.9|1
1658279400000|2022-07-20 01:10:00|39761.8|39721.8|39718.3|39678.3|39767.8|39727.8|39683.4|39643.4|19
1658279700000|2022-07-20 01:15:00|39732.3|39692.3|39695.8|39655.8|39751|39711|39685.8|39645.8|11
1658280000000|2022-07-20 01:20:00|39691.8|39651.8|39716.3|39676.3|39716.3|39676.3|39677.5|39637.5|89
1658280300000|2022-07-20 01:25:00|39712.3|39672.3|39700.7|39660.7|39725.1|39685.1|39700.7|39660.7|3
1658280600000|2022-07-20 01:30:00|39704.6|39664.6|39699.2|39659.2|39718.6|39678.6|39668.3|39628.3|7
1658280900000|2022-07-20 01:35:00|39698.1|39658.1|39678.7|39638.7|39698.1|39658.1|39668.7|39628.7|0
1658281200000|2022-07-20 01:40:00|39678.6|39638.6|39627.2|39587.2|39678.6|39638.6|39627.2|39587.2|22
1658281500000|2022-07-20 01:45:00|39626.2|39586.2|39621.7|39581.7|39630.2|39590.2|39602.9|39562.9|27
1658281800000|2022-07-20 01:50:00|39620.7|39580.7|39622.2|39582.2|39640.2|39600.2|39602.5|39562.5|6
1658282100000|2022-07-20 01:55:00|39626.2|39586.2|39621.7|39581.7|39626.2|39586.2|39596.9|39556.9|16
1658282400000|2022-07-20 02:00:00|39621.6|39581.6|39591.1|39551.1|39621.6|39581.6|39576.3|39536.3|32
1658282700000|2022-07-20 02:05:00|39595.1|39555.1|39585.6|39545.6|39601.1|39561.1|39575.6|39535.6|4
1658283000000|2022-07-20 02:10:00|39584.6|39544.6|39595|39555|39620.2|39580.2|39584.6|39544.6|29
1658283300000|2022-07-20 02:15:00|39594|39554|39597.5|39557.5|39597.5|39557.5|39579.6|39539.6|26
1658283600000|2022-07-20 02:20:00|39596.5|39556.5|39594|39554|39596.5|39556.5|39579.3|39539.3|21
1658283900000|2022-07-20 02:25:00|39590|39550|39622.4|39582.4|39622.4|39582.4|39583.9|39543.9|6
1658284200000|2022-07-20 02:30:00|39628.4|39588.4|39628.9|39588.9|39634.9|39594.9|39588.1|39548.1|26
1658284500000|2022-07-20 02:35:00|39627.9|39587.9|39646.4|39606.4|39661.4|39621.4|39611.6|39571.6|23
1658284800000|2022-07-20 02:40:00|39645.4|39605.4|39680.8|39640.8|39686.2|39646.2|39636.3|39596.3|29
1658285100000|2022-07-20 02:45:00|39679.8|39639.8|39632.3|39592.3|39680.8|39640.8|39627.3|39587.3|15
1658285400000|2022-07-20 02:50:00|39642.3|39602.3|39619.7|39579.7|39644.3|39604.3|39604.9|39564.9|21
1658285700000|2022-07-20 02:55:00|39629.7|39589.7|39691.2|39651.2|39713.2|39673.2|39614.7|39574.7|13
1658286000000|2022-07-20 03:00:00|39691.1|39651.1|39722.6|39682.6|39723.7|39683.7|39657|39617|2
1658286300000|2022-07-20 03:05:00|39721.6|39681.6|39679.1|39639.1|39721.6|39681.6|39678.1|39638.1|1
1658286600000|2022-07-20 03:10:00|39678.1|39638.1|39664.5|39624.5|39678.1|39638.1|39648.7|39608.7|2
1658286900000|2022-07-20 03:15:00|39663.5|39623.5|39642|39602|39663.5|39623.5|39625.1|39585.1|17
1658287200000|2022-07-20 03:20:00|39643|39603|39656.5|39616.5|39661.8|39621.8|39643|39603|11
1658287500000|2022-07-20 03:25:00|39652.5|39612.5|39635|39595|39653|39613|39616.3|39576.3|17
1658287800000|2022-07-20 03:30:00|39634.9|39594.9|39624.4|39584.4|39634.9|39594.9|39617.5|39577.5|15
1658288100000|2022-07-20 03:35:00|39614.4|39574.4|39621.9|39581.9|39622.9|39582.9|39603.4|39563.4|28
1658288400000|2022-07-20 03:40:00|39617.8|39577.8|39629.4|39589.4|39629.5|39589.5|39617.7|39577.7|4
1658288700000|2022-07-20 03:45:00|39629.3|39589.3|39617.8|39577.8|39629.3|39589.3|39616.8|39576.8|3
1658289000000|2022-07-20 03:50:00|39617.7|39577.7|39596.3|39556.3|39617.7|39577.7|39596.3|39556.3|3
1658289300000|2022-07-20 03:55:00|39596.2|39556.2|39601.7|39561.7|39607|39567|39596.2|39556.2|2
1658289600000|2022-07-20 04:00:00|39602.7|39562.7|39588.2|39548.2|39606.7|39566.7|39583.2|39543.2|24
1658289900000|2022-07-20 04:05:00|39592.2|39552.2|39591.7|39551.7|39602|39562|39578.9|39538.9|19
1658290200000|2022-07-20 04:10:00|39601.7|39561.7|39593.1|39553.1|39601.7|39561.7|39586.5|39546.5|44
1658290500000|2022-07-20 04:15:00|39601.1|39561.1|39601.6|39561.6|39606.9|39566.9|39581.7|39541.7|2
1658290800000|2022-07-20 04:20:00|39600.6|39560.6|39550|39510|39611.5|39571.5|39550|39510|11
1658291100000|2022-07-20 04:25:00|39549|39509|39534.5|39494.5|39559.9|39519.9|39532.5|39492.5|9
1658291400000|2022-07-20 04:30:00|39533.5|39493.5|39549.9|39509.9|39559.4|39519.4|39533.5|39493.5|3
1658291700000|2022-07-20 04:35:00|39548.9|39508.9|39549.4|39509.4|39550.4|39510.4|39534.6|39494.6|2
1658292000000|2022-07-20 04:40:00|39548.4|39508.4|39557.8|39517.8|39557.9|39517.9|39544.4|39504.4|0
1658292300000|2022-07-20 04:45:00|39553.8|39513.8|39593.3|39553.3|39593.3|39553.3|39534.6|39494.6|15
1658292600000|2022-07-20 04:50:00|39597.3|39557.3|39624.8|39584.8|39628.8|39588.8|39593|39553|11
1658292900000|2022-07-20 04:55:00|39628.8|39588.8|39618.3|39578.3|39637.8|39597.8|39608.4|39568.4|6
1658293200000|2022-07-20 05:00:00|39618.2|39578.2|39548.7|39508.7|39618.2|39578.2|39547.9|39507.9|11
1658293500000|2022-07-20 05:05:00|39544.7|39504.7|39547.2|39507.2|39566.7|39526.7|39543.7|39503.7|1
1658293800000|2022-07-20 05:10:00|39543.2|39503.2|39532.6|39492.6|39552.2|39512.2|39519.8|39479.8|7
1658294100000|2022-07-20 05:15:00|39533.6|39493.6|39555.1|39515.1|39559.2|39519.2|39529.6|39489.6|1
1658294400000|2022-07-20 05:20:00|39555|39515|39553.5|39513.5|39555|39515|39539.7|39499.7|0
1658294700000|2022-07-20 05:25:00|39544.5|39504.5|39555|39515|39555.9|39515.9|39529.2|39489.2|11
1658295000000|2022-07-20 05:30:00|39554.9|39514.9|39552.4|39512.4|39577.9|39537.9|39548.4|39508.4|3
1658295300000|2022-07-20 05:35:00|39553.4|39513.4|39532.9|39492.9|39553.4|39513.4|39527.3|39487.3|0
1658295600000|2022-07-20 05:40:00|39531.9|39491.9|39523.3|39483.3|39538.7|39498.7|39516.4|39476.4|0
1658295900000|2022-07-20 05:45:00|39522.3|39482.3|39525.8|39485.8|39542.1|39502.1|39522.3|39482.3|0
1658296200000|2022-07-20 05:50:00|39531.8|39491.8|39530.3|39490.3|39540.6|39500.6|39525.3|39485.3|1
1658296500000|2022-07-20 05:55:00|39530.2|39490.2|39509.7|39469.7|39533.9|39493.9|39506.8|39466.8|1
1658296800000|2022-07-20 06:00:00|39510.7|39470.7|39529.2|39489.2|39535.5|39495.5|39508.7|39468.7|0
1658297100000|2022-07-20 06:05:00|39533.2|39493.2|39534.6|39494.6|39538.7|39498.7|39508.8|39468.8|1
1658297400000|2022-07-20 06:10:00|39538.6|39498.6|39539.1|39499.1|39555.3|39515.3|39535.3|39495.3|1
1658297700000|2022-07-20 06:15:00|39535.1|39495.1|39539.5|39499.5|39567.8|39527.8|39535|39495|2
1658298000000|2022-07-20 06:20:00|39543.5|39503.5|39519|39479|39549.5|39509.5|39519|39479|3
1658298300000|2022-07-20 06:25:00|39518.9|39478.9|39527.5|39487.5|39536.5|39496.5|39512.6|39472.6|1
1658298600000|2022-07-20 06:30:00|39528.4|39488.4|39512.9|39472.9|39528.4|39488.4|39512.3|39472.3|0
1658298900000|2022-07-20 06:35:00|39512.8|39472.8|39557.4|39517.4|39557.5|39517.5|39512.7|39472.7|3
1658299200000|2022-07-20 06:40:00|39557.3|39517.3|39566.8|39526.8|39577.2|39537.2|39557.3|39517.3|4
1658299500000|2022-07-20 06:45:00|39571.8|39531.8|39585.3|39545.3|39585.3|39545.3|39555.6|39515.6|8
1658299800000|2022-07-20 06:50:00|39585.2|39545.2|39623.8|39583.8|39629.8|39589.8|39585.2|39545.2|8
1658300100000|2022-07-20 06:55:00|39617.8|39577.8|39622.3|39582.3|39627.8|39587.8|39607.6|39567.6|3
1658300400000|2022-07-20 07:00:00|39622.2|39582.2|39571.7|39531.7|39622.2|39582.2|39561|39521|17
1658300700000|2022-07-20 07:05:00|39567.6|39527.6|39565.2|39525.2|39615.3|39575.3|39554.6|39514.6|10
1658301000000|2022-07-20 07:10:00|39561.1|39521.1|39530.6|39490.6|39561.1|39521.1|39519.8|39479.8|7
1658301300000|2022-07-20 07:15:00|39530.5|39490.5|39546.1|39506.1|39566.4|39526.4|39530.5|39490.5|1
1658301600000|2022-07-20 07:20:00|39546|39506|39511.5|39471.5|39546|39506|39510.6|39470.6|0
1658301900000|2022-07-20 07:25:00|39495.5|39455.5|39474|39434|39500.3|39460.3|39474|39434|2
1658302200000|2022-07-20 07:30:00|39470|39430|39499.4|39459.4|39505.6|39465.6|39469.9|39429.9|173
1658302500000|2022-07-20 07:35:00|39495.4|39455.4|39490.8|39450.8|39511.2|39471.2|39481.3|39441.3|1
1658302800000|2022-07-20 07:40:00|39490.7|39450.7|39505.3|39465.3|39505.4|39465.4|39490.7|39450.7|0
1658303100000|2022-07-20 07:45:00|39494.3|39454.3|39483.8|39443.8|39510.1|39470.1|39483.8|39443.8|0
1658303400000|2022-07-20 07:50:00|39488.8|39448.8|39529.2|39489.2|39529.2|39489.2|39488.6|39448.6|19
1658303700000|2022-07-20 07:55:00|39528.2|39488.2|39499.6|39459.6|39529.2|39489.2|39488.7|39448.7|32
1658304000000|2022-07-20 08:00:00|39498.7|39458.7|39508.2|39468.2|39508.5|39468.5|39498.7|39458.7|27
1658304300000|2022-07-20 08:05:00|39508.1|39468.1|39585.5|39545.5|39597.5|39557.5|39508|39468|56
1658304600000|2022-07-20 08:10:00|39576.4|39536.4|39541.9|39501.9|39582.2|39542.2|39540.9|39500.9|24
1658304900000|2022-07-20 08:15:00|39541.8|39501.8|39564.4|39524.4|39566.4|39526.4|39541.7|39501.7|1
1658305200000|2022-07-20 08:20:00|39565.4|39525.4|39562.7|39522.7|39576.2|39536.2|39561.8|39521.8|9
1658305500000|2022-07-20 08:25:00|39561.7|39521.7|39596.4|39556.4|39641.4|39601.4|39561.7|39521.7|41
1658305800000|2022-07-20 08:30:00|39595.4|39555.4|39555.8|39515.8|39601.4|39561.4|39549.1|39509.1|2
1658306100000|2022-07-20 08:35:00|39553.9|39513.9|39572.2|39532.2|39578.4|39538.4|39549.7|39509.7|0
1658306400000|2022-07-20 08:40:00|39568.2|39528.2|39567.7|39527.7|39578.9|39538.9|39567.2|39527.2|0
1658306700000|2022-07-20 08:45:00|39567.6|39527.6|39548.1|39508.1|39567.6|39527.6|39528.4|39488.4|0
1658307000000|2022-07-20 08:50:00|39548|39508|39548.5|39508.5|39563.8|39523.8|39527.5|39487.5|16
1658307300000|2022-07-20 08:55:00|39547.5|39507.5|39638.1|39598.1|39638.1|39598.1|39543.5|39503.5|6
1658307600000|2022-07-20 09:00:00|39634.1|39594.1|39641.6|39601.6|39681.9|39641.9|39618.1|39578.1|9
1658307900000|2022-07-20 09:05:00|39636.6|39596.6|39667|39627|39687.4|39647.4|39636.6|39596.6|3
1658308200000|2022-07-20 09:10:00|39666.1|39626.1|39669.6|39629.6|39680|39640|39663.8|39623.8|7
1658308500000|2022-07-20 09:15:00|39665.5|39625.5|39649|39609|39665.5|39625.5|39639.3|39599.3|11
1658308800000|2022-07-20 09:20:00|39648.1|39608.1|39623.5|39583.5|39648.1|39608.1|39617.7|39577.7|0
1658309100000|2022-07-20 09:25:00|39622.5|39582.5|39622.8|39582.8|39627.8|39587.8|39598.2|39558.2|21
1658309400000|2022-07-20 09:30:00|39622.7|39582.7|39655.3|39615.3|39672.4|39632.4|39602.7|39562.7|29
1658309700000|2022-07-20 09:35:00|39656.2|39616.2|39645.9|39605.9|39665.2|39625.2|39636|39596|29
1658310000000|2022-07-20 09:40:00|39646.9|39606.9|39627.5|39587.5|39646.9|39606.9|39627.5|39587.5|1
1658310300000|2022-07-20 09:45:00|39628.5|39588.5|39677.2|39637.2|39678.1|39638.1|39618.4|39578.4|10
1658310600000|2022-07-20 09:50:00|39678.1|39638.1|39694.5|39654.5|39694.5|39654.5|39631|39591|44
1658310900000|2022-07-20 09:55:00|39690.5|39650.5|39698.7|39658.7|39714.9|39674.9|39686.9|39646.9|27
1658311200000|2022-07-20 10:00:00|39699.7|39659.7|39683.9|39643.9|39704.6|39664.6|39653|39613|46
1658311500000|2022-07-20 10:05:00|39688.9|39648.9|39676.5|39636.5|39707.9|39667.9|39663.4|39623.4|8
1658311800000|2022-07-20 10:10:00|39676.4|39636.4|39638.8|39598.8|39685.5|39645.5|39633.8|39593.8|11
1658312100000|2022-07-20 10:15:00|39642.8|39602.8|39622.3|39582.3|39651.9|39611.9|39612.3|39572.3|1
1658312400000|2022-07-20 10:20:00|39626.3|39586.3|39660.8|39620.8|39660.9|39620.9|39611|39571|46
1658312700000|2022-07-20 10:25:00|39656.7|39616.7|39650.3|39610.3|39674.4|39634.4|39642.6|39602.6|24
1658313000000|2022-07-20 10:30:00|39654.3|39614.3|39643.8|39603.8|39656.2|39616.2|39610|39570|28
1658313300000|2022-07-20 10:35:00|39642.8|39602.8|39606.6|39566.6|39642.8|39602.8|39604.6|39564.6|18
1658313600000|2022-07-20 10:40:00|39613.5|39573.5|39584.6|39544.6|39613.5|39573.5|39577.7|39537.7|15
1658313900000|2022-07-20 10:45:00|39588.6|39548.6|39620|39580|39635.2|39595.2|39577.7|39537.7|5
1658314200000|2022-07-20 10:50:00|39619|39579|39671.3|39631.3|39675.4|39635.4|39593.9|39553.9|17
1658314500000|2022-07-20 10:55:00|39669.4|39629.4|39693.9|39653.9|39698.9|39658.9|39644.2|39604.2|1
1658314800000|2022-07-20 11:00:00|39694.8|39654.8|39730.5|39690.5|39746.7|39706.7|39663.8|39623.8|15
1658315100000|2022-07-20 11:05:00|39731.4|39691.4|39689|39649|39731.4|39691.4|39654.3|39614.3|6
1658315400000|2022-07-20 11:10:00|39683.1|39643.1|39672.5|39632.5|39683.1|39643.1|39649.7|39609.7|0
1658315700000|2022-07-20 11:15:00|39673.5|39633.5|39669.1|39629.1|39678.5|39638.5|39667.3|39627.3|5
1658316000000|2022-07-20 11:20:00|39668.2|39628.2|39608.6|39568.6|39669.1|39629.1|39604.6|39564.6|2
1658316300000|2022-07-20 11:25:00|39609.5|39569.5|39624.3|39584.3|39636.4|39596.4|39588.6|39548.6|13
1658316600000|2022-07-20 11:30:00|39623.3|39583.3|39632.8|39592.8|39660.1|39620.1|39621.9|39581.9|10
1658316900000|2022-07-20 11:35:00|39637.8|39597.8|39623.5|39583.5|39644.8|39604.8|39620.8|39580.8|28
1658317200000|2022-07-20 11:40:00|39622.5|39582.5|39613|39573|39627.2|39587.2|39608.2|39568.2|4
1658317500000|2022-07-20 11:45:00|39612.9|39572.9|39625.2|39585.2|39625.3|39585.3|39599.6|39559.6|22
1658317800000|2022-07-20 11:50:00|39624.3|39584.3|39614.4|39574.4|39635.8|39595.8|39600|39560|9
1658318100000|2022-07-20 11:55:00|39610.4|39570.4|39576.4|39536.4|39616.1|39576.1|39576.4|39536.4|31
1658318400000|2022-07-20 12:00:00|39580.5|39540.5|39638.1|39598.1|39655|39615|39571.3|39531.3|32
1658318700000|2022-07-20 12:05:00|39642.1|39602.1|39629.4|39589.4|39650.7|39610.7|39617.5|39577.5|12
1658319000000|2022-07-20 12:10:00|39628.4|39588.4|39631.7|39591.7|39634.8|39594.8|39602.7|39562.7|25
1658319300000|2022-07-20 12:15:00|39631.6|39591.6|39679.9|39639.9|39685.8|39645.8|39626.6|39586.6|114
1658319600000|2022-07-20 12:20:00|39679.8|39639.8|39613.7|39573.7|39679.8|39639.8|39586.6|39546.6|32
1658319900000|2022-07-20 12:25:00|39609.6|39569.6|39626.9|39586.9|39647|39607|39596.3|39556.3|98
1658320200000|2022-07-20 12:30:00|39625.9|39585.9|39579.1|39539.1|39632.8|39592.8|39579.1|39539.1|20
1658320500000|2022-07-20 12:35:00|39578.2|39538.2|39626.7|39586.7|39627.8|39587.8|39574.1|39534.1|10
1658320800000|2022-07-20 12:40:00|39622.7|39582.7|39600|39560|39636.9|39596.9|39552.5|39512.5|203
1658323800000|2022-07-20 13:30:00|39462.2|39422.2|39497.8|39457.8|39585.2|39545.2|39404.3|39364.3|565
1658324100000|2022-07-20 13:35:00|39498.7|39458.7|39432.6|39392.6|39527.7|39487.7|39387.3|39347.3|156
1658324400000|2022-07-20 13:40:00|39442.6|39402.6|39447.2|39407.2|39455.4|39415.4|39398.8|39358.8|260
1658324700000|2022-07-20 13:45:00|39449|39409|39406.6|39366.6|39461.2|39421.2|39367.9|39327.9|211
1658325000000|2022-07-20 13:50:00|39405.7|39365.7|39519.6|39479.6|39534.6|39494.6|39380.7|39340.7|225
1658325300000|2022-07-20 13:55:00|39525.5|39485.5|39501.8|39461.8|39550.3|39510.3|39489.2|39449.2|221
1658325600000|2022-07-20 14:00:00|39506.8|39466.8|39518.2|39478.2|39545.7|39505.7|39447.1|39407.1|113
1658325900000|2022-07-20 14:05:00|39517.2|39477.2|39712.2|39672.2|39713.2|39673.2|39503.1|39463.1|137
1658326200000|2022-07-20 14:10:00|39713.2|39673.2|39641.3|39601.3|39722.2|39682.2|39610.8|39570.8|119
1658326500000|2022-07-20 14:15:00|39640.4|39600.4|39772.1|39732.1|39781.2|39741.2|39608.4|39568.4|101
1658326800000|2022-07-20 14:20:00|39767.1|39727.1|39863.4|39823.4|39888.4|39848.4|39748.2|39708.2|271
1658327100000|2022-07-20 14:25:00|39864.3|39824.3|39914.1|39874.1|39915.1|39875.1|39810|39770|110
1658327400000|2022-07-20 14:30:00|39909.1|39869.1|39774.5|39734.5|39943.1|39903.1|39758.6|39718.6|177
1658327700000|2022-07-20 14:35:00|39769.5|39729.5|39824.9|39784.9|39849|39809|39750.2|39710.2|206
1658328000000|2022-07-20 14:40:00|39824|39784|39809|39769|39863.9|39823.9|39789.1|39749.1|133
1658328300000|2022-07-20 14:45:00|39808.9|39768.9|39824.7|39784.7|39863.3|39823.3|39796.7|39756.7|202
1658328600000|2022-07-20 14:50:00|39825.6|39785.6|39885.1|39845.1|39894.2|39854.2|39824.6|39784.6|104
1658328900000|2022-07-20 14:55:00|39886|39846|39886.4|39846.4|39928.9|39888.9|39859.1|39819.1|62
1658329200000|2022-07-20 15:00:00|39887.3|39847.3|39934|39894|39943.3|39903.3|39856.3|39816.3|94
1658329500000|2022-07-20 15:05:00|39933.1|39893.1|39987.1|39947.1|39987.1|39947.1|39864.8|39824.8|201
1658329800000|2022-07-20 15:10:00|39991.2|39951.2|39918.4|39878.4|40008|39968|39914.5|39874.5|321
1658330100000|2022-07-20 15:15:00|39917.5|39877.5|39788.8|39748.8|39917.5|39877.5|39778.8|39738.8|212
1658330400000|2022-07-20 15:20:00|39779.7|39739.7|39808.2|39768.2|39808.2|39768.2|39768.4|39728.4|186
1658330700000|2022-07-20 15:25:00|39803.2|39763.2|39832.7|39792.7|39858.8|39818.8|39789|39749|213
1658331000000|2022-07-20 15:30:00|39827.7|39787.7|39904|39864|39922.3|39882.3|39808.6|39768.6|251
1658331300000|2022-07-20 15:35:00|39903|39863|39931.2|39891.2|39937.2|39897.2|39841.8|39801.8|183
1658331600000|2022-07-20 15:40:00|39931.1|39891.1|39895.1|39855.1|39941.1|39901.1|39835.3|39795.3|111
1658331900000|2022-07-20 15:45:00|39899.2|39859.2|39935.5|39895.5|39956.6|39916.6|39899.2|39859.2|150
1658332200000|2022-07-20 15:50:00|39930.5|39890.5|39909.9|39869.9|39945.4|39905.4|39905|39865|93
1658332500000|2022-07-20 15:55:00|39904.9|39864.9|39969.4|39929.4|39973.5|39933.5|39884.8|39844.8|99
1658332800000|2022-07-20 16:00:00|39965.3|39925.3|39981.1|39941.1|39999.3|39959.3|39954.4|39914.4|193
1658333100000|2022-07-20 16:05:00|39985.2|39945.2|39936|39896|39991.1|39951.1|39925.1|39885.1|250
1658333400000|2022-07-20 16:10:00|39936.9|39896.9|39980.4|39940.4|40071.5|40031.5|39935.9|39895.9|187
1658333700000|2022-07-20 16:15:00|39976.3|39936.3|39983.1|39943.1|39996.5|39956.5|39960.6|39920.6|301
1658334000000|2022-07-20 16:20:00|39988.1|39948.1|39921.2|39881.2|40033.7|39993.7|39905.3|39865.3|111
1658334300000|2022-07-20 16:25:00|39922.1|39882.1|39915.6|39875.6|39937.9|39897.9|39884.8|39844.8|127
1658334600000|2022-07-20 16:30:00|39914.7|39874.7|39888.7|39848.7|39915.6|39875.6|39852.6|39812.6|139
1658334900000|2022-07-20 16:35:00|39889.6|39849.6|39953.6|39913.6|39954.7|39914.7|39888.7|39848.7|142
1658335200000|2022-07-20 16:40:00|39955.4|39915.4|39901.3|39861.3|39978|39938|39883.1|39843.1|181
1658335500000|2022-07-20 16:45:00|39891.3|39851.3|39801.6|39761.6|39893.1|39853.1|39786.7|39746.7|167
1658335800000|2022-07-20 16:50:00|39802.6|39762.6|39805.2|39765.2|39871.3|39831.3|39781.6|39741.6|145
1658336100000|2022-07-20 16:55:00|39810.2|39770.2|39805.6|39765.6|39831|39791|39780|39740|138
1658336400000|2022-07-20 17:00:00|39809.7|39769.7|39822.3|39782.3|39833|39793|39790.5|39750.5|180
1658336700000|2022-07-20 17:05:00|39818.2|39778.2|39900.8|39860.8|39915|39875|39818.2|39778.2|172
1658337000000|2022-07-20 17:10:00|39896.7|39856.7|39863|39823|39908.8|39868.8|39834|39794|194
1658337300000|2022-07-20 17:15:00|39863.9|39823.9|39868.4|39828.4|39910.5|39870.5|39851.6|39811.6|142
1658337600000|2022-07-20 17:20:00|39870.2|39830.2|39878.8|39838.8|39897.9|39857.9|39867.4|39827.4|101
1658337900000|2022-07-20 17:25:00|39884.7|39844.7|39957.3|39917.3|39966.4|39926.4|39884.6|39844.6|104
1658338200000|2022-07-20 17:30:00|39956.4|39916.4|39969.5|39929.5|39980.4|39940.4|39932.8|39892.8|118
1658338500000|2022-07-20 17:35:00|39957.2|39917.2|39957.6|39917.6|39984|39944|39926.5|39886.5|115
1658338800000|2022-07-20 17:40:00|39952.6|39912.6|39925.6|39885.6|39958.4|39918.4|39906.6|39866.6|173
1658339100000|2022-07-20 17:45:00|39926.5|39886.5|39933.3|39893.3|39983.7|39943.7|39924.3|39884.3|95
1658339400000|2022-07-20 17:50:00|39937.4|39897.4|39904.5|39864.5|39941.5|39901.5|39902.8|39862.8|122
1658339700000|2022-07-20 17:55:00|39905.4|39865.4|39900.8|39860.8|39923.4|39883.4|39849.2|39809.2|151
1658340000000|2022-07-20 18:00:00|39904.9|39864.9|39886.1|39846.1|39933.8|39893.8|39879.1|39839.1|128
1658340300000|2022-07-20 18:05:00|39885.2|39845.2|39893.8|39853.8|39897.9|39857.9|39816.9|39776.9|231
1658340600000|2022-07-20 18:10:00|39885.6|39845.6|39947.3|39907.3|39966.5|39926.5|39853.1|39813.1|518
1658340900000|2022-07-20 18:15:00|39943.2|39903.2|39999.5|39959.5|40029.9|39989.9|39943.2|39903.2|354
1658361600000|2022-07-21 00:00:00|39949.9|39909.9|39849.2|39809.2|39960.3|39920.3|39843.4|39803.4|608
1658361900000|2022-07-21 00:05:00|39851|39811|39933.7|39893.7|39938.7|39898.7|39834.4|39794.4|10
1658362200000|2022-07-21 00:10:00|39932.8|39892.8|39943.9|39903.9|39959.2|39919.2|39930.2|39890.2|13
1658362500000|2022-07-21 00:15:00|39943.8|39903.8|39870.8|39830.8|39948.8|39908.8|39860.8|39820.8|14
1658362800000|2022-07-21 00:20:00|39866.6|39826.6|39895.3|39855.3|39900.4|39860.4|39852.4|39812.4|1
1658363100000|2022-07-21 00:25:00|39895.2|39855.2|39889.7|39849.7|39900.2|39860.2|39888.9|39848.9|1
1658363400000|2022-07-21 00:30:00|39890.5|39850.5|39888.3|39848.3|39912.8|39872.8|39884.7|39844.7|0
1658363700000|2022-07-21 00:35:00|39888.2|39848.2|39887.8|39847.8|39898.1|39858.1|39879.7|39839.7|0
1658364000000|2022-07-21 00:40:00|39887.7|39847.7|39892.2|39852.2|39893.2|39853.2|39887.5|39847.5|1
1658364300000|2022-07-21 00:45:00|39893|39853|39887.5|39847.5|39893|39853|39887|39847|1
1658364600000|2022-07-21 00:50:00|39891.6|39851.6|39854.5|39814.5|39891.6|39851.6|39853.7|39813.7|0
1658364900000|2022-07-21 00:55:00|39855.4|39815.4|39882.2|39842.2|39888.2|39848.2|39855.4|39815.4|22
1658365200000|2022-07-21 01:00:00|39893|39853|39852.5|39812.5|39916.3|39876.3|39852.5|39812.5|1
1658365500000|2022-07-21 01:05:00|39856.6|39816.6|39822.9|39782.9|39856.6|39816.6|39796.5|39756.5|2
1658365800000|2022-07-21 01:10:00|39812|39772|39884.8|39844.8|39890.8|39850.8|39811.9|39771.9|2
1658366100000|2022-07-21 01:15:00|39880.6|39840.6|39855.1|39815.1|39889.8|39849.8|39850.1|39810.1|0
1658366400000|2022-07-21 01:20:00|39856.7|39816.7|39849.5|39809.5|39865|39825|39824.7|39784.7|0
1658366700000|2022-07-21 01:25:00|39845.4|39805.4|39835.7|39795.7|39845.4|39805.4|39825.2|39785.2|0
1658367000000|2022-07-21 01:30:00|39834.8|39794.8|39876.8|39836.8|39876.8|39836.8|39833.9|39793.9|2
1658367300000|2022-07-21 01:35:00|39890.9|39850.9|39871.2|39831.2|39891.8|39851.8|39866.4|39826.4|0
1658367600000|2022-07-21 01:40:00|39872.1|39832.1|39910.7|39870.7|39930.9|39890.9|39872.1|39832.1|2
1658367900000|2022-07-21 01:45:00|39911.5|39871.5|39890.9|39850.9|39925.6|39885.6|39877.8|39837.8|6
1658368200000|2022-07-21 01:50:00|39885.9|39845.9|39921.2|39881.2|39941.3|39901.3|39872.3|39832.3|18
1658368500000|2022-07-21 01:55:00|39922.1|39882.1|39899|39859|39931.1|39891.1|39867.6|39827.6|17
1658368800000|2022-07-21 02:00:00|39887.4|39847.4|39889.4|39849.4|39893.7|39853.7|39850.4|39810.4|7
1658369100000|2022-07-21 02:05:00|39889.3|39849.3|39848|39808|39902.6|39862.6|39848|39808|0
1658369400000|2022-07-21 02:10:00|39847.9|39807.9|39796.6|39756.6|39853.8|39813.8|39795.8|39755.8|16
1658369700000|2022-07-21 02:15:00|39786.6|39746.6|39795.2|39755.2|39796.2|39756.2|39781.6|39741.6|7
1658370000000|2022-07-21 02:20:00|39795.1|39755.1|39770.5|39730.5|39800.1|39760.1|39755.8|39715.8|10
1658370300000|2022-07-21 02:25:00|39771.3|39731.3|39783.3|39743.3|39785.3|39745.3|39770|39730|4
1658370600000|2022-07-21 02:30:00|39779.1|39739.1|39764.4|39724.4|39779.1|39739.1|39748.2|39708.2|4
1658370900000|2022-07-21 02:35:00|39764.3|39724.3|39753.9|39713.9|39764.3|39724.3|39743.9|39703.9|0
1658371200000|2022-07-21 02:40:00|39763.9|39723.9|39721.7|39681.7|39763.9|39723.9|39707.7|39667.7|16
1658371500000|2022-07-21 02:45:00|39717.5|39677.5|39729.5|39689.5|39733.1|39693.1|39692.3|39652.3|42
1658371800000|2022-07-21 02:50:00|39729.4|39689.4|39763.1|39723.1|39768.9|39728.9|39718.5|39678.5|4
1658372100000|2022-07-21 02:55:00|39763|39723|39792.5|39752.5|39803.4|39763.4|39763|39723|1
1658372400000|2022-07-21 03:00:00|39782.5|39742.5|39766.1|39726.1|39783.3|39743.3|39766.1|39726.1|1
1658372700000|2022-07-21 03:05:00|39767|39727|39753.9|39713.9|39771.1|39731.1|39739.9|39699.9|0
1658373000000|2022-07-21 03:10:00|39754.7|39714.7|39794.2|39754.2|39798.6|39758.6|39754.7|39714.7|0
1658373300000|2022-07-21 03:15:00|39794.1|39754.1|39762.8|39722.8|39794.1|39754.1|39762.8|39722.8|5
1658373600000|2022-07-21 03:20:00|39758.7|39718.7|39767.3|39727.3|39767.3|39727.3|39739.3|39699.3|0
1658373900000|2022-07-21 03:25:00|39771.4|39731.4|39777.6|39737.6|39787.9|39747.9|39767.9|39727.9|4
1658374200000|2022-07-21 03:30:00|39777.5|39737.5|39786.2|39746.2|39786.2|39746.2|39758.3|39718.3|0
1658374500000|2022-07-21 03:35:00|39790.4|39750.4|39791.5|39751.5|39791.7|39751.7|39777.6|39737.6|0
1658374800000|2022-07-21 03:40:00|39792.3|39752.3|39786.8|39746.8|39801.4|39761.4|39785.1|39745.1|7
1658375100000|2022-07-21 03:45:00|39786.7|39746.7|39799.6|39759.6|39804.7|39764.7|39786.7|39746.7|2
1658375400000|2022-07-21 03:50:00|39799.5|39759.5|39789|39749|39799.5|39759.5|39784|39744|0
1658375700000|2022-07-21 03:55:00|39788.9|39748.9|39799.3|39759.3|39799.4|39759.4|39783.8|39743.8|0
1658376000000|2022-07-21 04:00:00|39799.2|39759.2|39808.7|39768.7|39813.3|39773.3|39799.2|39759.2|5
1658376300000|2022-07-21 04:05:00|39804.6|39764.6|39803.2|39763.2|39813.7|39773.7|39803.2|39763.2|15
1658376600000|2022-07-21 04:10:00|39803.1|39763.1|39802.7|39762.7|39803.1|39763.1|39797.8|39757.8|4
1658376900000|2022-07-21 04:15:00|39802.6|39762.6|39811.3|39771.3|39816.4|39776.4|39801.7|39761.7|5
1658377200000|2022-07-21 04:20:00|39811.2|39771.2|39821.6|39781.6|39821.6|39781.6|39810.9|39770.9|6
1658377500000|2022-07-21 04:25:00|39821.5|39781.5|39820.2|39780.2|39821.5|39781.5|39816.1|39776.1|7
1658377800000|2022-07-21 04:30:00|39821|39781|39840.5|39800.5|39846.5|39806.5|39820.2|39780.2|1
1658378100000|2022-07-21 04:35:00|39841.3|39801.3|39834.9|39794.9|39845.4|39805.4|39834.9|39794.9|3
1658378400000|2022-07-21 04:40:00|39834.8|39794.8|39840.2|39800.2|39840.6|39800.6|39834.8|39794.8|3
1658378700000|2022-07-21 04:45:00|39840.1|39800.1|39849.7|39809.7|39849.9|39809.9|39839.9|39799.9|2
1658379000000|2022-07-21 04:50:00|39849.6|39809.6|39839.1|39799.1|39858|39818|39829.4|39789.4|4
1658379300000|2022-07-21 04:55:00|39839|39799|39836.9|39796.9|39839|39799|39822.9|39782.9|2
1658379600000|2022-07-21 05:00:00|39838.5|39798.5|39868|39828|39868.1|39828.1|39832.7|39792.7|0
1658379900000|2022-07-21 05:05:00|39863.8|39823.8|39847.5|39807.5|39863.8|39823.8|39827.7|39787.7|2
1658380200000|2022-07-21 05:10:00|39847.4|39807.4|39836.1|39796.1|39867.1|39827.1|39836.1|39796.1|5
1658380500000|2022-07-21 05:15:00|39836.9|39796.9|39834.7|39794.7|39836.9|39796.9|39830.5|39790.5|0
1658380800000|2022-07-21 05:20:00|39834.6|39794.6|39825|39785|39846|39806|39825|39785|0
1658381100000|2022-07-21 05:25:00|39824.9|39784.9|39825.3|39785.3|39829.8|39789.8|39824.9|39784.9|0
1658381400000|2022-07-21 05:30:00|39829.4|39789.4|39838.1|39798.1|39838.1|39798.1|39794.2|39754.2|6
1658381700000|2022-07-21 05:35:00|39838.9|39798.9|39883.4|39843.4|39884.4|39844.4|39833.8|39793.8|1
1658382000000|2022-07-21 05:40:00|39883.3|39843.3|39902|39862|39912.5|39872.5|39883.3|39843.3|1
1658382300000|2022-07-21 05:45:00|39902.8|39862.8|39891.5|39851.5|39903.3|39863.3|39891.5|39851.5|5
1658382600000|2022-07-21 05:50:00|39891.4|39851.4|39980.1|39940.1|39995.2|39955.2|39891.1|39851.1|11
1658382900000|2022-07-21 05:55:00|39979.3|39939.3|39962.9|39922.9|39990.8|39950.8|39944.8|39904.8|5
1658383200000|2022-07-21 06:00:00|39968.7|39928.7|39905.6|39865.6|39968.7|39928.7|39905.6|39865.6|2
1658383500000|2022-07-21 06:05:00|39909.8|39869.8|39935.1|39895.1|39940.1|39900.1|39904|39864|0
1658383800000|2022-07-21 06:10:00|39930.9|39890.9|39945.3|39905.3|39959.6|39919.6|39924.1|39884.1|1
1658384100000|2022-07-21 06:15:00|39943.7|39903.7|39922.4|39882.4|39955.3|39915.3|39917.5|39877.5|2
1658384400000|2022-07-21 06:20:00|39928.2|39888.2|40008.6|39968.6|40009.5|39969.5|39928.2|39888.2|15
1658384700000|2022-07-21 06:25:00|40004.4|39964.4|39941.3|39901.3|40004.4|39964.4|39922.9|39882.9|4
1658385000000|2022-07-21 06:30:00|39942.1|39902.1|39918.2|39878.2|39942.1|39902.1|39906.1|39866.1|2
1658385300000|2022-07-21 06:35:00|39918.1|39878.1|39941|39901|39946|39906|39900.5|39860.5|1
1658385600000|2022-07-21 06:40:00|39940.2|39900.2|39951.2|39911.2|39956.3|39916.3|39935.9|39895.9|3
1658385900000|2022-07-21 06:45:00|39955.4|39915.4|39973.3|39933.3|39989.3|39949.3|39951.2|39911.2|3
1658386200000|2022-07-21 06:50:00|39969.1|39929.1|39972.7|39932.7|39983.2|39943.2|39937.9|39897.9|5
1658386500000|2022-07-21 06:55:00|39968.5|39928.5|39970.6|39930.6|39992.4|39952.4|39942.6|39902.6|12
1658386800000|2022-07-21 07:00:00|39966.4|39926.4|39950.9|39910.9|39966.4|39926.4|39932.1|39892.1|1
1658387100000|2022-07-21 07:05:00|39950.8|39910.8|39929.3|39889.3|39952.3|39912.3|39914.6|39874.6|2
1658387400000|2022-07-21 07:10:00|39930.1|39890.1|39963.8|39923.8|39963.8|39923.8|39930.1|39890.1|14
1658387700000|2022-07-21 07:15:00|39968|39928|39911.6|39871.6|39973.7|39933.7|39911.6|39871.6|3
1658388000000|2022-07-21 07:20:00|39907.4|39867.4|39862.7|39822.7|39918|39878|39862.7|39822.7|2
1658388300000|2022-07-21 07:25:00|39866.9|39826.9|39892.1|39852.1|39892.2|39852.2|39857.2|39817.2|24
1658388600000|2022-07-21 07:30:00|39902.1|39862.1|39936.6|39896.6|39936.9|39896.9|39902.1|39862.1|13
1658388900000|2022-07-21 07:35:00|39926.6|39886.6|39963.5|39923.5|39967.7|39927.7|39902.3|39862.3|8
1658389200000|2022-07-21 07:40:00|39963.4|39923.4|39988.1|39948.1|39988.1|39948.1|39963.4|39923.4|48
1658389500000|2022-07-21 07:45:00|39987.3|39947.3|39953.3|39913.3|39988.1|39948.1|39947.6|39907.6|5
1658389800000|2022-07-21 07:50:00|39952.5|39912.5|39914.4|39874.4|39953.2|39913.2|39908.6|39868.6|5
1658390100000|2022-07-21 07:55:00|39913.6|39873.6|39909.6|39869.6|39914.7|39874.7|39876.4|39836.4|2
1658390400000|2022-07-21 08:00:00|39911.2|39871.2|39895.7|39855.7|39911.2|39871.2|39885.9|39845.9|0
1658390700000|2022-07-21 08:05:00|39899.9|39859.9|39926.2|39886.2|39931.4|39891.4|39899.7|39859.7|2
1658391000000|2022-07-21 08:10:00|39925.4|39885.4|39931.4|39891.4|39932.3|39892.3|39902.4|39862.4|10
1658391300000|2022-07-21 08:15:00|39926.4|39886.4|39913.3|39873.3|39931.4|39891.4|39902.7|39862.7|4
1658391600000|2022-07-21 08:20:00|39913.2|39873.2|39897.7|39857.7|39918.1|39878.1|39897.7|39857.7|0
1658391900000|2022-07-21 08:25:00|39896.9|39856.9|39816.7|39776.7|39897.7|39857.7|39815.9|39775.9|23
1658392200000|2022-07-21 08:30:00|39816.6|39776.6|39801.9|39761.9|39850.7|39810.7|39781.3|39741.3|38
1658392500000|2022-07-21 08:35:00|39801.1|39761.1|39779.8|39739.8|39810.7|39770.7|39779.8|39739.8|24
1658392800000|2022-07-21 08:40:00|39780.6|39740.6|39775.8|39735.8|39784.6|39744.6|39765.8|39725.8|61
1658393100000|2022-07-21 08:45:00|39785|39745|39842.9|39802.9|39843.7|39803.7|39784.8|39744.8|8
1658393400000|2022-07-21 08:50:00|39837.9|39797.9|39799.7|39759.7|39838.6|39798.6|39792.5|39752.5|38
1658393700000|2022-07-21 08:55:00|39789.7|39749.7|39709.7|39669.7|39793.9|39753.9|39704.7|39664.7|50
1658394000000|2022-07-21 09:00:00|39705.5|39665.5|39739.1|39699.1|39754.2|39714.2|39694.6|39654.6|28
1658394300000|2022-07-21 09:05:00|39738.3|39698.3|39748.6|39708.6|39748.6|39708.6|39694.7|39654.7|45
1658394600000|2022-07-21 09:10:00|39748.5|39708.5|39750.4|39710.4|39755.5|39715.5|39737.7|39697.7|28
1658394900000|2022-07-21 09:15:00|39754.6|39714.6|39826.6|39786.6|39831.7|39791.7|39740.3|39700.3|39
1658395200000|2022-07-21 09:20:00|39822.4|39782.4|39826.9|39786.9|39831.2|39791.2|39803|39763|35
1658395500000|2022-07-21 09:25:00|39831.1|39791.1|39808.7|39768.7|39831.1|39791.1|39785.3|39745.3|22
1658395800000|2022-07-21 09:30:00|39809.4|39769.4|39808.9|39768.9|39818.5|39778.5|39798.3|39758.3|14
1658396100000|2022-07-21 09:35:00|39803.9|39763.9|39758.6|39718.6|39803.9|39763.9|39748.6|39708.6|52
1658396400000|2022-07-21 09:40:00|39758.5|39718.5|39754|39714|39769.5|39729.5|39749.2|39709.2|14
1658396700000|2022-07-21 09:45:00|39749.8|39709.8|39745|39705|39754|39714|39744.3|39704.3|2
1658397000000|2022-07-21 09:50:00|39744.2|39704.2|39753.7|39713.7|39763.8|39723.8|39732.4|39692.4|5
1658397300000|2022-07-21 09:55:00|39757.9|39717.9|39761.6|39721.6|39771.7|39731.7|39744.5|39704.5|1
1658397600000|2022-07-21 10:00:00|39761.5|39721.5|39791|39751|39806.2|39766.2|39756.5|39716.5|13
1658397900000|2022-07-21 10:05:00|39790.9|39750.9|39804.6|39764.6|39819.9|39779.9|39781.7|39741.7|4
1658398200000|2022-07-21 10:10:00|39800.4|39760.4|39817.5|39777.5|39824.2|39784.2|39799.4|39759.4|4
1658398500000|2022-07-21 10:15:00|39819.1|39779.1|39784.3|39744.3|39819.1|39779.1|39783.5|39743.5|4
1658398800000|2022-07-21 10:20:00|39783.5|39743.5|39738.7|39698.7|39792.5|39752.5|39736.2|39696.2|22
1658399100000|2022-07-21 10:25:00|39742.9|39702.9|39698.6|39658.6|39742.9|39702.9|39650.1|39610.1|26
1658399400000|2022-07-21 10:30:00|39694.4|39654.4|39656.2|39616.2|39698.6|39658.6|39651.2|39611.2|19
1658399700000|2022-07-21 10:35:00|39660.4|39620.4|39647.5|39607.5|39695.2|39655.2|39634.1|39594.1|5
1658400000000|2022-07-21 10:40:00|39646.7|39606.7|39634.2|39594.2|39667.8|39627.8|39605.3|39565.3|1
1658400300000|2022-07-21 10:45:00|39625.8|39585.8|39663.7|39623.7|39663.7|39623.7|39625|39585|0
1658400600000|2022-07-21 10:50:00|39667.9|39627.9|39610.8|39570.8|39676.3|39636.3|39610|39570|3
1658400900000|2022-07-21 10:55:00|39610.7|39570.7|39643.3|39603.3|39659.2|39619.2|39597.2|39557.2|227
1658401200000|2022-07-21 11:00:00|39642.5|39602.5|39693.5|39653.5|39707.8|39667.8|39629|39589|9
1658401500000|2022-07-21 11:05:00|39694.3|39654.3|39713.7|39673.7|39733.3|39693.3|39693.5|39653.5|3
1658401800000|2022-07-21 11:10:00|39714.5|39674.5|39755|39715|39762|39722|39714.4|39674.4|2
1658402100000|2022-07-21 11:15:00|39750|39710|39734.5|39694.5|39759.2|39719.2|39729|39689|0
1658402400000|2022-07-21 11:20:00|39734.4|39694.4|39728.9|39688.9|39753.6|39713.6|39728.1|39688.1|0
1658402700000|2022-07-21 11:25:00|39729.6|39689.6|39733.3|39693.3|39743.1|39703.1|39723.4|39683.4|0
1658403000000|2022-07-21 11:30:00|39732.5|39692.5|39717.7|39677.7|39733.3|39693.3|39717.7|39677.7|1
1658403300000|2022-07-21 11:35:00|39716.9|39676.9|39709.5|39669.5|39719.2|39679.2|39699.1|39659.1|3
1658403600000|2022-07-21 11:40:00|39709.4|39669.4|39738.1|39698.1|39738.2|39698.2|39699.2|39659.2|1
1658403900000|2022-07-21 11:45:00|39737.4|39697.4|39710.2|39670.2|39738.1|39698.1|39701.8|39661.8|1
1658404200000|2022-07-21 11:50:00|39706|39666|39682.8|39642.8|39706|39666|39677.9|39637.9|12
1658404500000|2022-07-21 11:55:00|39682.7|39642.7|39587.9|39547.9|39689.1|39649.1|39587.9|39547.9|73
1658404800000|2022-07-21 12:00:00|39588.7|39548.7|39625.1|39585.1|39646|39606|39582.9|39542.9|15
1658405100000|2022-07-21 12:05:00|39620.8|39580.8|39608|39568|39636.9|39596.9|39603|39563|2
1658405400000|2022-07-21 12:10:00|39603.7|39563.7|39487.4|39447.4|39609.4|39569.4|39487.4|39447.4|50
1658405700000|2022-07-21 12:15:00|39486.6|39446.6|39612.2|39572.2|39621.6|39581.6|39481.6|39441.6|27
1658406000000|2022-07-21 12:20:00|39617.2|39577.2|39594.7|39554.7|39649.3|39609.3|39571.3|39531.3|52
1658406300000|2022-07-21 12:25:00|39590.5|39550.5|39544.9|39504.9|39599.5|39559.5|39535.8|39495.7|67
1658406600000|2022-07-21 12:30:00|39544.1|39504.1|39582.8|39542.8|39622.2|39582.2|39536.8|39476.8|22
1658406900000|2022-07-21 12:35:00|39587|39547|39620.7|39580.7|39650.4|39610.4|39583.2|39543.2|56
1658407200000|2022-07-21 12:40:00|39625.7|39585.7|39580.9|39540.9|39659.8|39619.8|39580.9|39540.9|11
1658410200000|2022-07-21 13:30:00|39656.2|39616.2|39599.4|39559.4|39666.2|39626.2|39370.4|39330.4|496
1658410500000|2022-07-21 13:35:00|39595.2|39555.2|39474.6|39434.6|39610.2|39570.2|39408|39368|253
1658410800000|2022-07-21 13:40:00|39473.1|39433.1|39547.6|39507.6|39563|39523|39455.4|39415.4|115
1658411100000|2022-07-21 13:45:00|39546.8|39506.8|39777.5|39737.5|39796.7|39756.7|39546.8|39506.8|400
1658411400000|2022-07-21 13:50:00|39776.7|39736.7|39674.2|39634.2|39798.9|39758.9|39665.9|39625.9|182
1658411700000|2022-07-21 13:55:00|39674.9|39634.9|39529.1|39489.1|39685.5|39645.5|39524.8|39484.8|125
1658412000000|2022-07-21 14:00:00|39529|39489|39453|39413|39558.9|39518.9|39429.6|39389.6|217
1658412300000|2022-07-21 14:05:00|39461.5|39421.5|39475.5|39435.5|39529.9|39489.9|39443.7|39403.7|90
1658412600000|2022-07-21 14:10:00|39479.7|39439.7|39488.4|39448.4|39508.9|39468.9|39422.9|39382.9|98
1658412900000|2022-07-21 14:15:00|39493.4|39453.4|39495.6|39455.6|39551.5|39511.5|39450.2|39410.2|115
1658413200000|2022-07-21 14:20:00|39491.3|39451.3|39493|39453|39512.5|39472.5|39459.6|39419.6|117
1658413500000|2022-07-21 14:25:00|39492.3|39452.3|39443.9|39403.9|39492.3|39452.3|39400|39360|77
1658413800000|2022-07-21 14:30:00|39439.7|39399.7|39488.4|39448.4|39494.2|39454.2|39408.8|39368.8|65
1658414100000|2022-07-21 14:35:00|39489.1|39449.1|39419.3|39379.3|39508.3|39468.3|39383.6|39343.6|99
1658414400000|2022-07-21 14:40:00|39428.6|39388.6|39476.5|39436.5|39486.6|39446.6|39403.4|39363.4|46
1658414700000|2022-07-21 14:45:00|39477.2|39437.2|39418.2|39378.2|39481.5|39441.5|39402.7|39362.7|86
1658415000000|2022-07-21 14:50:00|39422.4|39382.4|39363.3|39323.3|39423.2|39383.2|39332.8|39292.8|36
1658415300000|2022-07-21 14:55:00|39358.3|39318.3|39438.5|39398.5|39438.6|39398.6|39349|39309|42
1658415600000|2022-07-21 15:00:00|39434.3|39394.3|39427.4|39387.4|39442.5|39402.5|39381.9|39341.9|83
1658415900000|2022-07-21 15:05:00|39426.7|39386.7|39501.1|39461.1|39522|39482|39426.7|39386.7|206
1658416200000|2022-07-21 15:10:00|39496.1|39456.1|39448.5|39408.5|39506.1|39466.1|39420.1|39380.1|78
1658416500000|2022-07-21 15:15:00|39453.5|39413.5|39520.7|39480.7|39520.7|39480.7|39451.2|39411.2|76
1658416800000|2022-07-21 15:20:00|39521.4|39481.4|39445.1|39405.1|39560.6|39520.6|39439.4|39399.4|144
1658417100000|2022-07-21 15:25:00|39444.4|39404.4|39484.5|39444.5|39505.4|39465.4|39430|39390|73
1658417400000|2022-07-21 15:30:00|39483.8|39443.8|39529.7|39489.7|39529.7|39489.7|39449.4|39409.4|121
1658417700000|2022-07-21 15:35:00|39534.7|39494.7|39550.1|39510.1|39563.7|39523.7|39506.2|39466.2|62
1658418000000|2022-07-21 15:40:00|39545.1|39505.1|39553.8|39513.8|39559.9|39519.9|39489.7|39449.7|45
1658418300000|2022-07-21 15:45:00|39553.7|39513.7|39507.2|39467.2|39572.8|39532.8|39503.1|39463.1|59
1658418600000|2022-07-21 15:50:00|39511.5|39471.5|39563.7|39523.7|39576.8|39536.8|39502.9|39462.9|116
1658418900000|2022-07-21 15:55:00|39564.4|39524.4|39568.9|39528.9|39583.3|39543.3|39516.4|39476.4|160
1658419200000|2022-07-21 16:00:00|39569.6|39529.6|39599.8|39559.8|39616.3|39576.3|39558.8|39518.8|135
1658419500000|2022-07-21 16:05:00|39595.5|39555.5|39623.5|39583.5|39637.8|39597.8|39559.6|39519.6|27
1658419800000|2022-07-21 16:10:00|39628.5|39588.5|39534.4|39494.4|39662.6|39622.6|39533.6|39493.6|29
1658420100000|2022-07-21 16:15:00|39538.6|39498.6|39555.3|39515.3|39581|39541|39538.6|39498.6|101
1658420400000|2022-07-21 16:20:00|39553.8|39513.8|39574|39534|39603.5|39563.5|39538|39498|64
1658420700000|2022-07-21 16:25:00|39569.7|39529.7|39591.2|39551.2|39620.5|39580.5|39557.3|39517.3|88
1658421000000|2022-07-21 16:30:00|39591.9|39551.9|39575.7|39535.7|39618.3|39578.3|39564.4|39524.4|140
1658421300000|2022-07-21 16:35:00|39575|39535|39473|39433|39575|39535|39468.8|39428.8|66
1658421600000|2022-07-21 16:40:00|39473.7|39433.7|39412.4|39372.4|39473.7|39433.7|39411.7|39371.7|85
1658421900000|2022-07-21 16:45:00|39411.6|39371.6|39377.5|39337.5|39417.9|39377.9|39362.6|39322.6|50
1658422200000|2022-07-21 16:50:00|39376.8|39336.8|39354.2|39314.2|39384.5|39344.5|39344.9|39304.9|50
1658422500000|2022-07-21 16:55:00|39349.2|39309.2|39332.1|39292.1|39354.1|39314.1|39307.3|39267.3|30
1658422800000|2022-07-21 17:00:00|39337.9|39297.9|39357.3|39317.3|39372.4|39332.4|39332.1|39292.1|142
1658423100000|2022-07-21 17:05:00|39352.3|39312.3|39390.2|39350.2|39413.9|39373.9|39352.3|39312.3|189
1658423400000|2022-07-21 17:10:00|39399.5|39359.5|39398.9|39358.9|39409.5|39369.5|39388.3|39348.3|51
1658423700000|2022-07-21 17:15:00|39398.2|39358.2|39379.1|39339.1|39399.2|39359.2|39378.1|39338.1|35
1658424000000|2022-07-21 17:20:00|39369.1|39329.1|39325.7|39285.7|39369.1|39329.1|39320.7|39280.7|189
1658424300000|2022-07-21 17:25:00|39326.4|39286.4|39299.4|39259.4|39330.7|39290.7|39295.9|39255.9|195
1658424600000|2022-07-21 17:30:00|39295.1|39255.1|39283.9|39243.9|39309.3|39269.3|39268.8|39228.8|136
1658424900000|2022-07-21 17:35:00|39279.6|39239.6|39257|39217|39284.5|39244.5|39247.1|39207.1|107
1658425200000|2022-07-21 17:40:00|39256.2|39216.2|39268.6|39228.6|39275|39235|39246.5|39206.5|54
1658425500000|2022-07-21 17:45:00|39267.8|39227.8|39246.5|39206.5|39268.6|39228.6|39236.9|39196.9|129
1658425800000|2022-07-21 17:50:00|39248|39208|39251.7|39211.7|39275.6|39235.6|39234.6|39194.6|173
1658426100000|2022-07-21 17:55:00|39247.4|39207.4|39237.5|39197.5|39267.7|39227.7|39236.1|39196.1|160
1658426400000|2022-07-21 18:00:00|39236.8|39196.8|39147.7|39107.7|39238.2|39198.2|39135.5|39095.5|195
1658426700000|2022-07-21 18:05:00|39146.9|39106.9|39255.6|39215.6|39255.6|39215.6|39136.9|39096.9|248
1658427000000|2022-07-21 18:10:00|39259.9|39219.9|39274.4|39234.4|39296.2|39256.2|39205.1|39165.1|681
1658427300000|2022-07-21 18:15:00|39273.7|39233.7|39264.6|39224.6|39311.4|39271.4|39263.1|39223.1|312
1658448000000|2022-07-22 00:00:00|39196.6|39156.6|39106|39066|39202.2|39162.2|39044.4|39004.4|119
1658448300000|2022-07-22 00:05:00|39110.3|39070.3|39115.6|39075.6|39131.4|39091.4|39101.5|39061.5|34
1658448600000|2022-07-22 00:10:00|39114.9|39074.9|39021.4|38981.4|39121.3|39081.3|39021.4|38981.4|112
1658448900000|2022-07-22 00:15:00|39025.7|38985.7|39029.7|38989.7|39039.4|38999.4|39021.4|38981.4|98
1658449200000|2022-07-22 00:20:00|39029|38989|39023.5|38983.5|39030.4|38990.4|39017.2|38977.2|14
1658449500000|2022-07-22 00:25:00|39027.8|38987.8|39022.2|38982.2|39027.8|38987.8|39018|38978|4
1658449800000|2022-07-22 00:30:00|39017.9|38977.9|38985.7|38945.7|39021.5|38981.5|38985.1|38945.1|2
1658450100000|2022-07-22 00:35:00|38986.4|38946.4|38972.9|38932.9|38986.4|38946.4|38971.7|38931.7|3
1658450400000|2022-07-22 00:40:00|38972.2|38932.2|38986.6|38946.6|39001.7|38961.7|38972.2|38932.2|3
1658450700000|2022-07-22 00:45:00|38982.3|38942.3|38986.7|38946.7|38988.5|38948.5|38954|38914|14
1658451000000|2022-07-22 00:50:00|38982.4|38942.4|38972.5|38932.5|38982.4|38942.4|38953.5|38913.5|19
1658451300000|2022-07-22 00:55:00|38971.8|38931.8|38958.3|38918.3|38972.5|38932.5|38953|38913|4
1658451600000|2022-07-22 01:00:00|38957.6|38917.6|38947.7|38907.7|38978.2|38938.2|38947.7|38907.7|11
1658451900000|2022-07-22 01:05:00|38947|38907|38981.5|38941.5|38990.2|38950.2|38947|38907|13
1658452200000|2022-07-22 01:10:00|38980.8|38940.8|38966.6|38926.6|38985.1|38945.1|38946.6|38906.6|21
1658452500000|2022-07-22 01:15:00|38970.9|38930.9|38946|38906|38975.9|38935.9|38946|38906|11
1658452800000|2022-07-22 01:20:00|38945.9|38905.9|38915.4|38875.4|38950.6|38910.6|38915.4|38875.4|9
1658453100000|2022-07-22 01:25:00|38914.7|38874.7|38940.5|38900.5|38945.5|38905.5|38906.6|38866.6|34
1658453400000|2022-07-22 01:30:00|38940.4|38900.4|38926.3|38886.3|38945.4|38905.4|38915|38875|9
1658453700000|2022-07-22 01:35:00|38925.6|38885.6|38969.4|38929.4|38983.1|38943.1|38925.5|38885.5|10
1658454000000|2022-07-22 01:40:00|38974.4|38934.4|39018.8|38978.8|39042.1|39002.1|38963.6|38923.6|5
1658454300000|2022-07-22 01:45:00|39019.4|38979.4|39046.9|39006.9|39047.7|39007.7|39007.4|38967.4|4
1658454600000|2022-07-22 01:50:00|39041.2|39001.2|39052|39012|39056.8|39016.8|39028|38988|17
1658454900000|2022-07-22 01:55:00|39051.3|39011.3|39050.7|39010.7|39056.4|39016.4|39026.2|38986.2|11
1658455200000|2022-07-22 02:00:00|39051.4|39011.4|39063.2|39023.2|39088.3|39048.3|39050|39010|6
1658455500000|2022-07-22 02:05:00|39063.1|39023.1|39086.9|39046.9|39092.6|39052.6|39053|39013|2
1658455800000|2022-07-22 02:10:00|39092.6|39052.6|39100.3|39060.3|39104.3|39064.3|39083.4|39043.4|7
1658456100000|2022-07-22 02:15:00|39099.7|39059.7|39096.8|39056.8|39101.9|39061.9|39074.1|39034.1|9
1658456400000|2022-07-22 02:20:00|39096.7|39056.7|39097.5|39057.5|39103.5|39063.5|39091.9|39051.9|13
1658456700000|2022-07-22 02:25:00|39097.4|39057.4|39086.9|39046.9|39102.9|39062.9|39078.3|39038.3|4
1658457000000|2022-07-22 02:30:00|39088.3|39048.3|39126.4|39086.4|39150.3|39110.3|39088.3|39048.3|2
1658457300000|2022-07-22 02:35:00|39126.3|39086.3|39122.8|39082.8|39127.8|39087.8|39089.2|39049.2|5
1658457600000|2022-07-22 02:40:00|39127.1|39087.1|39143.9|39103.9|39167.3|39127.3|39127.1|39087.1|1
1658457900000|2022-07-22 02:45:00|39143.2|39103.2|39098.3|39058.3|39143.2|39103.2|39086|39046|1
1658458200000|2022-07-22 02:50:00|39093.9|39053.9|39079.1|39039.1|39099.3|39059.3|39079.1|39039.1|2
1658458500000|2022-07-22 02:55:00|39074.7|39034.7|39055.5|39015.5|39081|39041|39055.5|39015.5|1
1658458800000|2022-07-22 03:00:00|39055.4|39015.4|39069.9|39029.9|39069.9|39029.9|39049.4|39009.4|0
1658459100000|2022-07-22 03:05:00|39069.2|39029.2|39066.3|39026.3|39071.3|39031.3|39054.6|39014.6|0
1658459400000|2022-07-22 03:10:00|39070.6|39030.6|39054.4|39014.4|39080.5|39040.5|39053.9|39013.9|0
1658459700000|2022-07-22 03:15:00|39054.3|39014.3|39048.8|39008.8|39079.8|39039.8|39048.1|39008.1|1
1658460000000|2022-07-22 03:20:00|39053.1|39013.1|39002.6|38962.6|39053.8|39013.8|39002.6|38962.6|2
1658460300000|2022-07-22 03:25:00|39002.5|38962.5|38993.9|38953.9|39009.2|38969.2|38973.4|38933.4|3
1658460600000|2022-07-22 03:30:00|38998.3|38958.3|39009|38969|39019.2|38979.2|38998.3|38958.3|0
1658460900000|2022-07-22 03:35:00|39008.9|38968.9|38984.1|38944.1|39008.9|38968.9|38982.9|38942.9|0
1658461200000|2022-07-22 03:40:00|38983.4|38943.4|38999.6|38959.6|39004.8|38964.8|38974|38934|17
1658461500000|2022-07-22 03:45:00|38999.5|38959.5|38993.3|38953.3|39004.3|38964.3|38989.2|38949.2|0
1658461800000|2022-07-22 03:50:00|38994|38954|38997.8|38957.8|39003.9|38963.9|38987.4|38947.4|0
1658462100000|2022-07-22 03:55:00|38997.7|38957.7|38997.8|38957.8|39018|38978|38993.4|38953.4|3
1658462400000|2022-07-22 04:00:00|38998.5|38958.5|39007.3|38967.3|39012.2|38972.2|38996.9|38956.9|0
1658462700000|2022-07-22 04:05:00|39007.2|38967.2|39006.7|38966.7|39007.2|38967.2|38988.1|38948.1|3
1658463000000|2022-07-22 04:10:00|39006.6|38966.6|38996.1|38956.1|39016.6|38976.6|38996.1|38956.1|0
1658463300000|2022-07-22 04:15:00|39006.1|38966.1|39005.5|38965.5|39006.1|38966.1|38990|38950|2
1658463600000|2022-07-22 04:20:00|39010.5|38970.5|38999.3|38959.3|39010.5|38970.5|38994.4|38954.4|0
1658463900000|2022-07-22 04:25:00|38999.2|38959.2|38989.4|38949.4|38999.8|38959.8|38989.4|38949.4|0
1658464200000|2022-07-22 04:30:00|38989.3|38949.3|38967.5|38927.5|38989.3|38949.3|38958.9|38918.9|1
1658464500000|2022-07-22 04:35:00|38967.4|38927.4|38957.6|38917.6|38968.6|38928.6|38947.8|38907.8|0
1658464800000|2022-07-22 04:40:00|38957.5|38917.5|38987|38947|38987.6|38947.6|38952.2|38912.2|8
1658465100000|2022-07-22 04:45:00|38982.6|38942.6|38999.6|38959.6|38999.7|38959.7|38972.5|38932.5|5
1658465400000|2022-07-22 04:50:00|38998.9|38958.9|39028.4|38988.4|39034.2|38994.2|38994.5|38954.5|11
1658465700000|2022-07-22 04:55:00|39027.7|38987.7|39025.4|38985.4|39034.3|38994.3|39013.7|38973.7|11
1658466000000|2022-07-22 05:00:00|39031|38991|39011.1|38971.1|39031|38991|38995.2|38955.2|2
1658466300000|2022-07-22 05:05:00|39006.7|38966.7|39014.9|38974.9|39030.8|38990.8|39001|38961|1
1658466600000|2022-07-22 05:10:00|39019.2|38979.2|39008.7|38968.7|39019.2|38979.2|38994.7|38954.7|4
1658466900000|2022-07-22 05:15:00|39008.6|38968.6|38994.4|38954.4|39008.9|38968.9|38990.1|38950.1|0
1658467200000|2022-07-22 05:20:00|38994.3|38954.3|38977.6|38937.6|39004.1|38964.1|38975.8|38935.8|8
1658467500000|2022-07-22 05:25:00|38978.3|38938.3|38949|38909|38978.3|38938.3|38939.1|38899.1|2
1658467800000|2022-07-22 05:30:00|38948.3|38908.3|38946|38906|38963.3|38923.3|38916.7|38876.7|7
1658468100000|2022-07-22 05:35:00|38945.9|38905.9|38996|38956|39001|38961|38894.7|38854.7|7
1658468400000|2022-07-22 05:40:00|38996.6|38956.6|38981.7|38941.7|39000.9|38960.9|38981.7|38941.7|3
1658468700000|2022-07-22 05:45:00|38982.3|38942.3|38932.4|38892.4|38982.3|38942.3|38932.4|38892.4|1
1658469000000|2022-07-22 05:50:00|38932.3|38892.3|38924.9|38884.9|38949.4|38909.4|38914.6|38874.6|27
1658469300000|2022-07-22 05:55:00|38924.8|38884.8|38938|38898|38945.1|38905.1|38919.2|38879.2|0
1658469600000|2022-07-22 06:00:00|38938.6|38898.6|38967.4|38927.4|38978.2|38938.2|38938|38898|1
1658469900000|2022-07-22 06:05:00|38968.7|38928.7|38936.8|38896.8|38978|38938|38936.8|38896.8|0
1658470200000|2022-07-22 06:10:00|38936.7|38896.7|38976.2|38936.2|38976.2|38936.2|38936.7|38896.7|0
1658470500000|2022-07-22 06:15:00|38971.8|38931.8|38975.7|38935.7|38984.5|38944.5|38952.9|38912.9|13
1658470800000|2022-07-22 06:20:00|38980|38940|38979.5|38939.5|38988.7|38948.7|38974.6|38934.6|6
1658471100000|2022-07-22 06:25:00|38978.8|38938.8|39017|38977|39017|38977|38970.1|38930.1|14
1658471400000|2022-07-22 06:30:00|39021.3|38981.3|39004.5|38964.5|39039.4|38999.4|38999.5|38959.5|6
1658471700000|2022-07-22 06:35:00|39005.1|38965.1|39010.2|38970.2|39029.4|38989.4|38990.2|38950.2|4
1658472000000|2022-07-22 06:40:00|39010.1|38970.1|38985.8|38945.8|39029.2|38989.2|38980.9|38940.9|5
1658472300000|2022-07-22 06:45:00|38995.2|38955.2|39004.6|38964.6|39015.6|38975.6|38995.1|38955.1|4
1658472600000|2022-07-22 06:50:00|39004.5|38964.5|39004.6|38964.6|39005|38965|38993.5|38953.5|1
1658472900000|2022-07-22 06:55:00|39009|38969|39055.9|39015.9|39066.7|39026.7|39009|38969|14
1658473200000|2022-07-22 07:00:00|39050.2|39010.2|39006.6|38966.6|39050.2|39010.2|38988|38948|5
1658473500000|2022-07-22 07:05:00|39006.5|38966.5|39006.6|38966.6|39021.1|38981.1|38987|38947|2
1658473800000|2022-07-22 07:10:00|39007.2|38967.2|39018.5|38978.5|39018.6|38978.6|38997.4|38957.4|12
1658474100000|2022-07-22 07:15:00|39017.2|38977.2|39022.3|38982.3|39027.4|38987.4|39017.2|38977.2|0
1658474400000|2022-07-22 07:20:00|39022.2|38982.2|39001.7|38961.7|39033.3|38993.3|39001.7|38961.7|109
1658474700000|2022-07-22 07:25:00|39006.1|38966.1|39010.5|38970.5|39021.5|38981.5|39001.5|38961.5|8
1658475000000|2022-07-22 07:30:00|39001.1|38961.1|38941.1|38901.1|39005.2|38965.2|38920.5|38880.5|29
1658475300000|2022-07-22 07:35:00|38941.8|38901.8|38941.2|38901.2|38951.7|38911.7|38940.6|38900.6|3
1658475600000|2022-07-22 07:40:00|38941.1|38901.1|38909.3|38869.3|38941.1|38901.1|38899.4|38859.4|7
1658475900000|2022-07-22 07:45:00|38909.9|38869.9|38931.2|38891.2|38949.1|38909.1|38909.3|38869.3|7
1658476200000|2022-07-22 07:50:00|38935.6|38895.6|38892.5|38852.5|38936.2|38896.2|38887|38847|2
1658476500000|2022-07-22 07:55:00|38891.9|38851.9|38881.9|38841.9|38902.2|38862.2|38881.4|38841.4|0
1658476800000|2022-07-22 08:00:00|38876.9|38836.9|38856.3|38816.3|38877.9|38837.9|38852|38812|3
1658477100000|2022-07-22 08:05:00|38856.9|38816.9|38874.4|38834.4|38884.5|38844.5|38851.2|38811.2|13
1658477400000|2022-07-22 08:10:00|38870.1|38830.1|38828.8|38788.8|38874.3|38834.3|38818.3|38778.3|109
1658477700000|2022-07-22 08:15:00|38829.4|38789.4|38857.6|38817.6|38868.7|38828.7|38829.4|38789.4|4
1658478000000|2022-07-22 08:20:00|38872.6|38832.6|38813.3|38773.3|38872.6|38832.6|38813.3|38773.3|50
1658478300000|2022-07-22 08:25:00|38817.6|38777.6|38818.3|38778.3|38831.6|38791.6|38812.4|38772.4|35
1658478600000|2022-07-22 08:30:00|38813.9|38773.9|38813.9|38773.9|38823.2|38783.2|38804.1|38764.1|16
1658478900000|2022-07-22 08:35:00|38813.8|38773.8|38800.2|38760.2|38858.1|38818.1|38786.6|38746.6|43
1658479200000|2022-07-22 08:40:00|38800.8|38760.8|38792.7|38752.7|38806.4|38766.4|38790.9|38750.9|19
1658479500000|2022-07-22 08:45:00|38792.1|38752.1|38790.3|38750.3|38801.3|38761.3|38775.5|38735.5|11
1658479800000|2022-07-22 08:50:00|38794.6|38754.6|38814.1|38774.1|38833.5|38793.5|38794.6|38754.6|6
1658480100000|2022-07-22 08:55:00|38814|38774|38823.5|38783.5|38849.4|38809.4|38814|38774|9
1658480400000|2022-07-22 09:00:00|38823.4|38783.4|38821.6|38781.6|38857.7|38817.7|38811.7|38771.7|3
1658480700000|2022-07-22 09:05:00|38821.5|38781.5|38881.6|38841.6|38884.8|38844.8|38817.2|38777.2|17
1658481000000|2022-07-22 09:10:00|38885.9|38845.9|38851|38811|38887.7|38847.7|38842.3|38802.3|31
1658481300000|2022-07-22 09:15:00|38850.3|38810.3|38824.1|38784.1|38865.3|38825.3|38824.1|38784.1|4
1658481600000|2022-07-22 09:20:00|38824|38784|38820.4|38780.4|38825.5|38785.5|38798.1|38758.1|35
1658481900000|2022-07-22 09:25:00|38821|38781|38783.5|38743.5|38825.4|38785.4|38780.6|38740.6|14
1658482200000|2022-07-22 09:30:00|38779.1|38739.1|38788.5|38748.5|38815|38775|38779.1|38739.1|24
1658482500000|2022-07-22 09:35:00|38782.9|38742.9|38782.3|38742.3|38782.9|38742.9|38767.2|38727.2|5
1658482800000|2022-07-22 09:40:00|38787.3|38747.3|38772.3|38732.3|38805.4|38765.4|38757.5|38717.5|13
1658483100000|2022-07-22 09:45:00|38767.9|38727.9|38793.6|38753.6|38799.9|38759.9|38746.2|38706.2|23
1658483400000|2022-07-22 09:50:00|38793.5|38753.5|38824.2|38784.2|38828.6|38788.6|38769.7|38729.7|8
1658483700000|2022-07-22 09:55:00|38823.6|38783.6|38837.4|38797.4|38866.4|38826.4|38809.1|38769.1|14
1658484000000|2022-07-22 10:00:00|38837.3|38797.3|38821.1|38781.1|38856.6|38816.6|38813.1|38773.1|32
1658484300000|2022-07-22 10:05:00|38811.1|38771.1|38809.3|38769.3|38819.4|38779.4|38780.3|38740.3|21
1658484600000|2022-07-22 10:10:00|38808.7|38768.7|38814.3|38774.3|38835.3|38795.3|38784.8|38744.8|4
1658484900000|2022-07-22 10:15:00|38813.7|38773.7|38829.3|38789.3|38844.7|38804.7|38804.9|38764.9|9
1658485200000|2022-07-22 10:20:00|38829.9|38789.9|38855.6|38815.6|38865.1|38825.1|38814.5|38774.5|14
1658485500000|2022-07-22 10:25:00|38855.5|38815.5|38800|38760|38856.1|38816.1|38800|38760|0
1658485800000|2022-07-22 10:30:00|38799.9|38759.9|38795.5|38755.5|38801.1|38761.1|38781.5|38741.5|1
1658486100000|2022-07-22 10:35:00|38800.5|38760.5|38861.9|38821.9|38861.9|38821.9|38795.5|38755.5|7
1658486400000|2022-07-22 10:40:00|38857.5|38817.5|38842.5|38802.5|38872.4|38832.4|38842.5|38802.5|3
1658486700000|2022-07-22 10:45:00|38853.1|38813.1|38883.7|38843.7|38925.1|38885.1|38853.1|38813.1|20
1658487000000|2022-07-22 10:50:00|38878.7|38838.7|38893.1|38853.1|38915.1|38875.1|38853.5|38813.5|20
1658487300000|2022-07-22 10:55:00|38888.7|38848.7|38874.3|38834.3|38903.7|38863.7|38854.4|38814.4|10
1658487600000|2022-07-22 11:00:00|38874.9|38834.9|38823.7|38783.7|38889.9|38849.9|38814.4|38774.4|29
1658487900000|2022-07-22 11:05:00|38828.7|38788.7|38838.1|38798.1|38843.1|38803.1|38802.7|38762.7|2
1658488200000|2022-07-22 11:10:00|38842.5|38802.5|38812.5|38772.5|38853|38813|38811.4|38771.4|1
1658488500000|2022-07-22 11:15:00|38811.9|38771.9|38831.9|38791.9|38831.9|38791.9|38797.4|38757.4|2
1658488800000|2022-07-22 11:20:00|38827.5|38787.5|38856.3|38816.3|38861.7|38821.7|38821.2|38781.2|8
1658489100000|2022-07-22 11:25:00|38860.7|38820.7|38845.1|38805.1|38865.5|38825.5|38840.8|38800.8|0
1658489400000|2022-07-22 11:30:00|38844.5|38804.5|38835.5|38795.5|38844.5|38804.5|38807|38767|43
1658489700000|2022-07-22 11:35:00|38835.4|38795.4|38793|38753|38836|38796|38791.9|38751.9|14
1658490000000|2022-07-22 11:40:00|38792.4|38752.4|38764.2|38724.2|38792.4|38752.4|38730.2|38690.2|8
1658490300000|2022-07-22 11:45:00|38764.8|38724.8|38753.6|38713.6|38764.8|38724.8|38748.8|38708.8|7
1658490600000|2022-07-22 11:50:00|38753|38713|38771.8|38731.8|38781.9|38741.9|38738.4|38698.4|20
1658490900000|2022-07-22 11:55:00|38767.4|38727.4|38783.8|38743.8|38804.5|38764.5|38757.7|38717.7|12
1658491200000|2022-07-22 12:00:00|38784.4|38744.4|38757.6|38717.6|38798.2|38758.2|38757.6|38717.6|8
1658491500000|2022-07-22 12:05:00|38758.2|38718.2|38787|38747|38795.8|38755.8|38747.7|38707.7|4
1658491800000|2022-07-22 12:10:00|38795.8|38755.8|38785.2|38745.2|38823.6|38783.6|38784|38744|36
1658492100000|2022-07-22 12:15:00|38785.8|38745.8|38781|38741|38810.7|38770.7|38774.5|38734.5|42
1658492400000|2022-07-22 12:20:00|38781.6|38741.6|38832.8|38792.8|38843.4|38803.4|38776.6|38736.6|106
1658492700000|2022-07-22 12:25:00|38828.3|38788.3|38889.8|38849.8|38902.3|38862.3|38813.2|38773.2|35
1658493000000|2022-07-22 12:30:00|38890.9|38850.9|38856|38816|38890.9|38850.9|38847.2|38807.2|16
1658493300000|2022-07-22 12:35:00|38851.6|38811.6|38886.5|38846.5|38886.5|38846.5|38846.4|38806.4|17
1658493600000|2022-07-22 12:40:00|38890.9|38850.9|38900.6|38860.6|38957.5|38917.5|38881.2|38841.2|64
1658496600000|2022-07-22 13:30:00|38952.8|38912.8|38960.5|38920.5|39050.4|39010.4|38845.7|38805.7|671
1658496900000|2022-07-22 13:35:00|38951.7|38911.7|38821.6|38781.6|39010.4|38970.4|38806.9|38766.9|223
1658497200000|2022-07-22 13:40:00|38821.1|38781.1|38796.3|38756.3|38832.2|38792.2|38740.4|38700.4|222
1658497500000|2022-07-22 13:45:00|38796.9|38756.9|38784.5|38744.5|38845.1|38805.1|38697.5|38657.5|225
1658497800000|2022-07-22 13:50:00|38779.5|38739.5|38926.9|38886.9|39008.2|38968.2|38779.5|38739.5|196
1658498100000|2022-07-22 13:55:00|38931.3|38891.3|38938.4|38898.4|39015.1|38975.1|38918.4|38878.4|237
1658498400000|2022-07-22 14:00:00|38934|38894|38984|38944|39020|38980|38933.4|38893.4|106
1658498700000|2022-07-22 14:05:00|38984.6|38944.6|38973.4|38933.4|39111.5|39071.5|38973.4|38933.4|98
1658499000000|2022-07-22 14:10:00|38974|38934|39114.3|39074.3|39179.5|39139.5|38974|38934|299
1658499300000|2022-07-22 14:15:00|39114.9|39074.9|39188.7|39148.7|39238.9|39198.9|39109.9|39069.9|502
1658499600000|2022-07-22 14:20:00|39193.7|39153.7|39209.9|39169.9|39249.3|39209.3|39144.4|39104.4|428
1658499900000|2022-07-22 14:25:00|39214.3|39174.3|39138.1|39098.1|39229.8|39189.8|39128.1|39088.1|43
1658500200000|2022-07-22 14:30:00|39143.1|39103.1|39058.7|39018.7|39188.1|39148.1|39052.5|39012.5|177
1658500500000|2022-07-22 14:35:00|39063.7|39023.7|39026.9|38986.9|39087.1|39047.1|39006.4|38966.4|185
1658500800000|2022-07-22 14:40:00|39028.1|38988.1|39151.9|39111.9|39217.7|39177.7|39028.1|38988.1|117
1658501100000|2022-07-22 14:45:00|39156.3|39116.3|39270.2|39230.2|39280.2|39240.2|39156.3|39116.3|88
1658501400000|2022-07-22 14:50:00|39270.7|39230.7|39269.6|39229.6|39324.9|39284.9|39235.2|39195.2|197
1658501700000|2022-07-22 14:55:00|39274.6|39234.6|39239.6|39199.6|39290|39250|39214.6|39174.6|145
1658502000000|2022-07-22 15:00:00|39239.5|39199.5|39329.5|39289.5|39359.2|39319.2|39239|39199|223
1658502300000|2022-07-22 15:05:00|39324.5|39284.5|39308.2|39268.2|39363.7|39323.7|39303.1|39263.1|58
1658502600000|2022-07-22 15:10:00|39307.6|39267.6|39269|39229|39343.1|39303.1|39263.1|39223.1|529
1658502900000|2022-07-22 15:15:00|39259|39219|39161.9|39121.9|39259|39219|39151.9|39111.9|138
1658503200000|2022-07-22 15:20:00|39157.4|39117.4|39140.3|39100.3|39182.8|39142.8|39115.1|39075.1|93
1658503500000|2022-07-22 15:25:00|39140.9|39100.9|39229|39189|39244|39204|39140.9|39100.9|108
1658503800000|2022-07-22 15:30:00|39229.6|39189.6|39175.7|39135.7|39234.6|39194.6|39155|39115|160
1658504100000|2022-07-22 15:35:00|39176.3|39136.3|39105.2|39065.2|39181.3|39141.3|39096.4|39056.4|65
1658504400000|2022-07-22 15:40:00|39100.8|39060.8|38898.1|38858.1|39112.5|39072.5|38898.1|38858.1|98
1658504700000|2022-07-22 15:45:00|38898.6|38858.6|38870.9|38830.9|38926.9|38886.9|38820.4|38780.4|145
1658505000000|2022-07-22 15:50:00|38870.3|38830.3|39000.2|38960.2|39006.3|38966.3|38860.8|38820.8|70
1658505300000|2022-07-22 15:55:00|39004.6|38964.6|38988.5|38948.5|39010.1|38970.1|38972.1|38932.1|78
1658505600000|2022-07-22 16:00:00|38983.5|38943.5|39047.4|39007.4|39075.9|39035.9|38973.4|38933.4|149
1658505900000|2022-07-22 16:05:00|39043.5|39003.5|39036.3|38996.3|39076.5|39036.5|39023.3|38983.3|76
1658506200000|2022-07-22 16:10:00|39036.2|38996.2|39014.5|38974.5|39071.6|39031.6|39003.4|38963.4|86
1658506500000|2022-07-22 16:15:00|39019.5|38979.5|39026.1|38986.1|39074.5|39034.5|39000|38960|100
1658506800000|2022-07-22 16:20:00|39021.1|38981.1|39035.4|38995.4|39066.8|39026.8|39001.6|38961.6|110
1658507100000|2022-07-22 16:25:00|39044.3|39004.3|39026|38986|39074.7|39034.7|38982.9|38942.9|66
1658507400000|2022-07-22 16:30:00|39025.4|38985.4|39034.3|38994.3|39043.9|39003.9|39003.7|38963.7|78
1658507700000|2022-07-22 16:35:00|39043.7|39003.7|39002|38962|39043.7|39003.7|38982.8|38942.8|99
1658508000000|2022-07-22 16:40:00|39001.4|38961.4|38976.4|38936.4|39037.4|38997.4|38961.5|38921.5|109
1658508300000|2022-07-22 16:45:00|38975.8|38935.8|38905.3|38865.3|38976.4|38936.4|38890.8|38850.8|194
1658508600000|2022-07-22 16:50:00|38900.8|38860.8|38901.9|38861.9|38921.4|38881.4|38890.1|38850.1|190
1658508900000|2022-07-22 16:55:00|38902.5|38862.5|38908.6|38868.6|38931.2|38891.2|38865.4|38825.4|161
1658509200000|2022-07-22 17:00:00|38913|38873|38820.8|38780.8|38923|38883|38820.8|38780.8|101
1658509500000|2022-07-22 17:05:00|38822|38782|38811.9|38771.9|38838.9|38798.9|38794|38754|125
1658509800000|2022-07-22 17:10:00|38806.9|38766.9|38870.8|38830.8|38876.3|38836.3|38802.5|38762.5|153
1658510100000|2022-07-22 17:15:00|38860.8|38820.8|38874.6|38834.6|38893.2|38853.2|38851.3|38811.3|137
1658510400000|2022-07-22 17:20:00|38879.1|38839.1|38909.6|38869.6|38919.1|38879.1|38839.4|38799.4|145
1658510700000|2022-07-22 17:25:00|38909|38869|38898.4|38858.4|38909|38869|38860.5|38820.5|57
1658511000000|2022-07-22 17:30:00|38894|38854|38827.8|38787.8|38900.4|38860.4|38797.9|38757.9|136
1658511300000|2022-07-22 17:35:00|38828.4|38788.4|38807.2|38767.2|38838.3|38798.3|38793|38753|99
1658511600000|2022-07-22 17:40:00|38812.2|38772.2|38777.2|38737.2|38827.1|38787.1|38758.4|38718.4|84
1658511900000|2022-07-22 17:45:00|38768.3|38728.3|38757.1|38717.1|38786.3|38746.3|38747.7|38707.7|135
1658512200000|2022-07-22 17:50:00|38757.7|38717.7|38831.6|38791.6|38856.2|38816.2|38756|38716|136
1658512500000|2022-07-22 17:55:00|38836.6|38796.6|38842.1|38802.1|38845.9|38805.9|38810.2|38770.2|114
1658512800000|2022-07-22 18:00:00|38841.5|38801.5|38840.9|38800.9|38872.2|38832.2|38821.4|38781.4|223
1658513100000|2022-07-22 18:05:00|38835.9|38795.9|38821.5|38781.5|38840.9|38800.9|38772.1|38732.1|167
1658513400000|2022-07-22 18:10:00|38821.4|38781.4|38760.3|38720.3|38830.9|38790.9|38745.9|38705.9|498
1658513700000|2022-07-22 18:15:00|38770.3|38730.3|38739.7|38699.7|38770.3|38730.3|38720.4|38680.4|506
1658707200000|2022-07-25 00:00:00|38801.8|38721.8|38699|38659|38870.5|38830.5|38630.1|38590.1|214
1658707500000|2022-07-25 00:05:00|38699.2|38659.2|38694.5|38654.5|38744.4|38704.4|38669.6|38629.6|100
1658707800000|2022-07-25 00:10:00|38694.4|38654.4|38693.4|38653.4|38718.8|38678.8|38639.3|38599.3|67
1658708100000|2022-07-25 00:15:00|38693.5|38653.5|38643.1|38603.1|38743.6|38703.6|38613.7|38573.7|102
1658708400000|2022-07-25 00:20:00|38628.3|38588.3|38628|38588|38633.3|38593.3|38588.1|38548.1|63
1658708700000|2022-07-25 00:25:00|38627.9|38587.9|38562.5|38522.5|38637.5|38597.5|38557.3|38517.3|61
1658709000000|2022-07-25 00:30:00|38562.4|38522.4|38586.7|38546.7|38586.7|38546.7|38557.3|38517.3|74
1658709300000|2022-07-25 00:35:00|38591.5|38551.5|38566.1|38526.1|38601.7|38561.7|38565.9|38525.9|18
1658709600000|2022-07-25 00:40:00|38566|38526|38591.5|38551.5|38591.5|38551.5|38550.7|38510.7|4
1658709900000|2022-07-25 00:45:00|38596.3|38556.3|38560.8|38520.8|38596.4|38556.4|38526.1|38486.1|14
1658710200000|2022-07-25 00:50:00|38560.7|38520.7|38550|38510|38560.7|38520.7|38540.2|38500.2|2
1658710500000|2022-07-25 00:55:00|38540.3|38500.3|38520.5|38480.5|38550.2|38510.2|38520.5|38480.5|22
1658710800000|2022-07-25 01:00:00|38520.7|38480.7|38510|38470|38540|38500|38490.2|38450.2|39
1658711100000|2022-07-25 01:05:00|38509.9|38469.9|38534.2|38494.2|38554.4|38514.4|38499.8|38459.8|14
1658711400000|2022-07-25 01:10:00|38529.3|38489.3|38528.8|38488.8|38544|38504|38484|38444|9
1658711700000|2022-07-25 01:15:00|38528.7|38488.7|38578.6|38538.6|38583.4|38543.4|38518.7|38478.7|20
1658712000000|2022-07-25 01:20:00|38583.5|38543.5|38527.6|38487.6|38583.9|38543.9|38523|38483|7
1658712300000|2022-07-25 01:25:00|38527.4|38487.4|38492.1|38452.1|38527.7|38487.7|38492.1|38452.1|2
1658712600000|2022-07-25 01:30:00|38487.3|38447.3|38471.9|38431.9|38492.4|38452.4|38466.9|38426.9|17
1658712900000|2022-07-25 01:35:00|38471.7|38431.7|38481.3|38441.3|38506.6|38466.6|38471.6|38431.6|29
1658713200000|2022-07-25 01:40:00|38481.6|38441.6|38528.7|38488.7|38528.7|38488.7|38471.1|38431.1|23
1658713500000|2022-07-25 01:45:00|38528.8|38488.8|38517.8|38477.8|38528.8|38488.8|38488.7|38448.7|19
1658713800000|2022-07-25 01:50:00|38513|38473|38497.8|38457.8|38517.7|38477.7|38488.2|38448.2|11
1658714100000|2022-07-25 01:55:00|38497.7|38457.7|38458.2|38418.2|38497.7|38457.7|38458.1|38418.1|44
1658714400000|2022-07-25 02:00:00|38458.1|38418.1|38497.3|38457.3|38502|38462|38457.9|38417.9|22
1658714700000|2022-07-25 02:05:00|38497.1|38457.1|38486.4|38446.4|38497.3|38457.3|38481.9|38441.9|16
1658715000000|2022-07-25 02:10:00|38481.5|38441.5|38447|38407|38481.6|38441.6|38446.7|38406.7|12
1658715300000|2022-07-25 02:15:00|38456.7|38416.7|38476.3|38436.3|38486.8|38446.8|38442.1|38402.1|9
1658715600000|2022-07-25 02:20:00|38476.2|38436.2|38483|38443|38492.1|38452.1|38471.4|38431.4|33
1658715900000|2022-07-25 02:25:00|38483.2|38443.2|38482.3|38442.3|38492.4|38452.4|38477.4|38437.4|10
1658716200000|2022-07-25 02:30:00|38477.1|38437.1|38452.9|38412.9|38477.1|38437.1|38431.8|38391.8|10
1658716500000|2022-07-25 02:35:00|38452.8|38412.8|38447.1|38407.1|38453|38413|38437.8|38397.8|6
1658716800000|2022-07-25 02:40:00|38442.2|38402.2|38461.9|38421.9|38466.8|38426.8|38432.3|38392.3|3
1658717100000|2022-07-25 02:45:00|38461.8|38421.8|38440.5|38400.5|38491.2|38451.2|38425.9|38385.9|16
1658717400000|2022-07-25 02:50:00|38440.6|38400.6|38435|38395|38465.4|38425.4|38430.3|38390.3|4
1658717700000|2022-07-25 02:55:00|38455|38415|38429.4|38389.4|38460|38420|38404.6|38364.6|16
1658718000000|2022-07-25 03:00:00|38429.3|38389.3|38413.8|38373.8|38434|38394|38413.8|38373.8|0
1658718300000|2022-07-25 03:05:00|38418.7|38378.7|38418.1|38378.1|38428.5|38388.5|38413.4|38373.4|0
1658718600000|2022-07-25 03:10:00|38418|38378|38407.6|38367.6|38423.1|38383.1|38388|38348|17
1658718900000|2022-07-25 03:15:00|38402.7|38362.7|38412|38372|38412.4|38372.4|38402.5|38362.5|3
1658719200000|2022-07-25 03:20:00|38402|38362|38411.3|38371.3|38416.5|38376.5|38386.8|38346.8|7
1658719500000|2022-07-25 03:25:00|38411.1|38371.1|38391|38351|38411.3|38371.3|38391|38351|1
1658719800000|2022-07-25 03:30:00|38390.9|38350.9|38400.2|38360.2|38405.7|38365.7|38385.8|38345.8|2
1658720100000|2022-07-25 03:35:00|38400.1|38360.1|38389.8|38349.8|38400.2|38360.2|38389.8|38349.8|5
1658720400000|2022-07-25 03:40:00|38389.7|38349.7|38398.9|38358.9|38404|38364|38384.5|38344.5|5
1658720700000|2022-07-25 03:45:00|38398.8|38358.8|38403.4|38363.4|38403.5|38363.5|38398.4|38358.4|0
1658721000000|2022-07-25 03:50:00|38403.3|38363.3|38397.7|38357.7|38403.3|38363.3|38393|38353|0
1658721300000|2022-07-25 03:55:00|38397.6|38357.6|38397.2|38357.2|38397.8|38357.8|38382.4|38342.4|1
1658721600000|2022-07-25 04:00:00|38392.3|38352.3|38406.3|38366.3|38407.1|38367.1|38392.2|38352.2|5
1658721900000|2022-07-25 04:05:00|38396.3|38356.3|38391.1|38351.1|38396.5|38356.5|38381.4|38341.4|4
1658722200000|2022-07-25 04:10:00|38391|38351|38420.5|38380.5|38420.6|38380.6|38390.8|38350.8|7
1658722500000|2022-07-25 04:15:00|38420.6|38380.6|38394.9|38354.9|38425.5|38385.5|38390.3|38350.3|5
1658722800000|2022-07-25 04:20:00|38394.8|38354.8|38419.3|38379.3|38419.7|38379.7|38394.8|38354.8|0
1658723100000|2022-07-25 04:25:00|38419.2|38379.2|38418.7|38378.7|38423.8|38383.8|38418.7|38378.7|0
1658723400000|2022-07-25 04:30:00|38413.6|38373.6|38443|38403|38453.1|38413.1|38403.2|38363.2|11
1658723700000|2022-07-25 04:35:00|38442.9|38402.9|38447.5|38407.5|38457.8|38417.8|38442.9|38402.9|4
1658724000000|2022-07-25 04:40:00|38447.4|38407.4|38451.9|38411.9|38462.2|38422.2|38447.3|38407.3|1
1658724300000|2022-07-25 04:45:00|38451.8|38411.8|38456.2|38416.2|38456.3|38416.3|38446.2|38406.2|1
1658724600000|2022-07-25 04:50:00|38456|38416|38445.7|38405.7|38456|38416|38445.7|38405.7|0
1658724900000|2022-07-25 04:55:00|38450.5|38410.5|38445|38405|38460.5|38420.5|38444.9|38404.9|0
1658725200000|2022-07-25 05:00:00|38439.8|38399.8|38419.8|38379.8|38440.1|38400.1|38419.8|38379.8|7
1658725500000|2022-07-25 05:05:00|38419.7|38379.7|38379.3|38339.3|38419.7|38379.7|38379.2|38339.2|5
1658725800000|2022-07-25 05:10:00|38379.1|38339.1|38378.7|38338.7|38394.1|38354.1|38378.7|38338.7|8
1658726100000|2022-07-25 05:15:00|38378.6|38338.6|38373.1|38333.1|38378.7|38338.7|38368.2|38328.2|3
1658726400000|2022-07-25 05:20:00|38368.2|38328.2|38377.5|38337.5|38382.6|38342.6|38363.3|38323.3|15
1658726700000|2022-07-25 05:25:00|38377.4|38337.4|38387|38347|38387.1|38347.1|38367.2|38327.2|3
1658727000000|2022-07-25 05:30:00|38386.9|38346.9|38376.4|38336.4|38386.9|38346.9|38361.8|38321.8|6
1658727300000|2022-07-25 05:35:00|38376.3|38336.3|38370.7|38330.7|38406|38366|38341.3|38301.3|43
1658727600000|2022-07-25 05:40:00|38370.6|38330.6|38355.1|38315.1|38370.6|38330.6|38345.6|38305.6|3
1658727900000|2022-07-25 05:45:00|38355|38315|38344.6|38304.6|38374.6|38334.6|38344.6|38304.6|5
1658728200000|2022-07-25 05:50:00|38344.5|38304.5|38348.8|38308.8|38359.2|38319.2|38344.5|38304.5|1
1658728500000|2022-07-25 05:55:00|38353.8|38313.8|38388.3|38348.3|38393.3|38353.3|38348.6|38308.6|1
1658728800000|2022-07-25 06:00:00|38388.2|38348.2|38357.7|38317.7|38403.3|38363.3|38357.7|38317.7|2
1658729100000|2022-07-25 06:05:00|38357.6|38317.6|38406.9|38366.9|38406.9|38366.9|38357.6|38317.6|7
1658729400000|2022-07-25 06:10:00|38416.9|38376.9|38391.5|38351.5|38431.9|38391.9|38391.5|38351.5|1
1658729700000|2022-07-25 06:15:00|38411.4|38371.4|38370.8|38330.8|38441|38401|38370.8|38330.8|17
1658730000000|2022-07-25 06:20:00|38370.7|38330.7|38370.2|38330.2|38390.6|38350.6|38370.2|38330.2|4
1658730300000|2022-07-25 06:25:00|38370.1|38330.1|38374.5|38334.5|38374.8|38334.8|38364.8|38324.8|2
1658730600000|2022-07-25 06:30:00|38379.6|38339.6|38408.7|38368.7|38408.7|38368.7|38364.3|38324.3|8
1658730900000|2022-07-25 06:35:00|38408.6|38368.6|38393.3|38353.3|38408.8|38368.8|38378.6|38338.6|4
1658731200000|2022-07-25 06:40:00|38393.4|38353.4|38417.8|38377.8|38428.2|38388.2|38393.4|38353.4|8
1658731500000|2022-07-25 06:45:00|38412.8|38372.8|38442.3|38402.3|38442.4|38402.4|38407.6|38367.6|4
1658731800000|2022-07-25 06:50:00|38447.2|38407.2|38446.7|38406.7|38476.9|38436.9|38441.9|38401.9|7
1658732100000|2022-07-25 06:55:00|38451.6|38411.6|38425.9|38385.9|38456.7|38416.7|38425.9|38385.9|5
1658732400000|2022-07-25 07:00:00|38426|38386|38480.5|38440.5|38480.5|38440.5|38420.9|38380.9|14
1658732700000|2022-07-25 07:05:00|38485.4|38445.4|38504.8|38464.8|38504.9|38464.9|38460|38420|13
1658733000000|2022-07-25 07:10:00|38504.7|38464.7|38509.2|38469.2|38514.5|38474.5|38494.3|38454.3|35
1658733300000|2022-07-25 07:15:00|38504.3|38464.3|38503.3|38463.3|38528.5|38488.5|38483.5|38443.5|27
1658733600000|2022-07-25 07:20:00|38503.4|38463.4|38503|38463|38513|38473|38497.9|38457.9|8
1658733900000|2022-07-25 07:25:00|38502.8|38462.8|38497.4|38457.4|38507.8|38467.8|38492.4|38452.4|3
1658734200000|2022-07-25 07:30:00|38497.2|38457.2|38501.9|38461.9|38501.9|38461.9|38462.3|38422.3|22
1658734500000|2022-07-25 07:35:00|38497|38457|38535.6|38495.6|38535.7|38495.7|38491.5|38451.5|18
1658734800000|2022-07-25 07:40:00|38535.5|38495.5|38510.6|38470.6|38535.6|38495.6|38486.4|38446.4|25
1658735100000|2022-07-25 07:45:00|38510.5|38470.5|38555.3|38515.3|38560.5|38520.5|38510.3|38470.3|27
1658735400000|2022-07-25 07:50:00|38560.1|38520.1|38539.7|38499.7|38560.1|38520.1|38535|38495|6
1658735700000|2022-07-25 07:55:00|38539.8|38499.8|38539.2|38499.2|38554.2|38514.2|38529.4|38489.4|15
1658736000000|2022-07-25 08:00:00|38544.2|38504.2|38548.7|38508.7|38549.1|38509.1|38533.5|38493.5|15
1658736300000|2022-07-25 08:05:00|38548.6|38508.6|38587.8|38547.8|38608|38568|38548.6|38508.6|22
1658736600000|2022-07-25 08:10:00|38587.7|38547.7|38582.5|38542.5|38612.8|38572.8|38577.4|38537.4|21
1658736900000|2022-07-25 08:15:00|38582.4|38542.4|38617.4|38577.4|38642.7|38602.7|38582.4|38542.4|61
1658737200000|2022-07-25 08:20:00|38612.5|38572.5|38641.1|38601.1|38656.2|38616.2|38612.5|38572.5|66
1658737500000|2022-07-25 08:25:00|38631.2|38591.2|38651.3|38611.3|38656.3|38616.3|38596.2|38556.2|35
1658737800000|2022-07-25 08:30:00|38646.4|38606.4|38656.6|38616.6|38682|38642|38641|38601|21
1658738100000|2022-07-25 08:35:00|38656.5|38616.5|38661.1|38621.1|38661.1|38621.1|38626.2|38586.2|8
1658738400000|2022-07-25 08:40:00|38661|38621|38655.8|38615.8|38661|38621|38641.1|38601.1|8
1658738700000|2022-07-25 08:45:00|38655.5|38615.5|38614.8|38574.8|38655.6|38615.6|38604.8|38564.8|6
1658739000000|2022-07-25 08:50:00|38615|38575|38604.2|38564.2|38635.2|38595.2|38604.2|38564.2|10
1658739300000|2022-07-25 08:55:00|38609.2|38569.2|38623.2|38583.2|38628.4|38588.4|38594|38554|27
1658739600000|2022-07-25 09:00:00|38623.3|38583.3|38632.8|38592.8|38632.8|38592.8|38593.5|38553.5|28
1658739900000|2022-07-25 09:05:00|38632.9|38592.9|38622.4|38582.4|38642.7|38602.7|38622.4|38582.4|5
1658740200000|2022-07-25 09:10:00|38622.5|38582.5|38596.9|38556.9|38622.5|38582.5|38592.3|38552.3|10
1658740500000|2022-07-25 09:15:00|38596.8|38556.8|38621.2|38581.2|38621.8|38581.8|38596.8|38556.8|18
1658740800000|2022-07-25 09:20:00|38616.3|38576.3|38640|38600|38660.2|38620.2|38616.1|38576.1|54
1658741100000|2022-07-25 09:25:00|38640.1|38600.1|38634.5|38594.5|38659.8|38619.8|38629.5|38589.5|18
1658741400000|2022-07-25 09:30:00|38639.5|38599.5|38634|38594|38669.1|38629.1|38633.9|38593.9|29
1658741700000|2022-07-25 09:35:00|38634.1|38594.1|38623.6|38583.6|38639.2|38599.2|38603.9|38563.9|33
1658742000000|2022-07-25 09:40:00|38623.5|38583.5|38638.1|38598.1|38638.1|38598.1|38618.3|38578.3|1
1658742300000|2022-07-25 09:45:00|38638|38598|38647.3|38607.3|38652.6|38612.6|38627.8|38587.8|14
1658742600000|2022-07-25 09:50:00|38637.4|38597.4|38636.9|38596.9|38652.2|38612.2|38632|38592|8
1658742900000|2022-07-25 09:55:00|38636.8|38596.8|38636.8|38596.8|38657|38617|38626.8|38586.8|10
1658743200000|2022-07-25 10:00:00|38641.8|38601.8|38606.5|38566.5|38641.8|38601.8|38601.5|38561.5|7
1658743500000|2022-07-25 10:05:00|38606.6|38566.6|38600.7|38560.7|38615.9|38575.9|38591|38551|5
1658743800000|2022-07-25 10:10:00|38600.5|38560.5|38579.7|38539.7|38615.5|38575.5|38564.8|38524.8|24
1658744100000|2022-07-25 10:15:00|38574.7|38534.7|38594.4|38554.4|38599.5|38559.5|38569.7|38529.7|6
1658744400000|2022-07-25 10:20:00|38594.6|38554.6|38608.7|38568.7|38614|38574|38589.3|38549.3|6
1658744700000|2022-07-25 10:25:00|38613.6|38573.6|38618.3|38578.3|38638.6|38598.6|38608.6|38568.6|32
1658745000000|2022-07-25 10:30:00|38623.4|38583.4|38622.5|38582.5|38628.2|38588.2|38607.7|38567.7|2
1658745300000|2022-07-25 10:35:00|38607.7|38567.7|38586.9|38546.9|38612.5|38572.5|38581.9|38541.9|4
1658745600000|2022-07-25 10:40:00|38586.8|38546.8|38586.5|38546.5|38586.8|38546.8|38571.6|38531.6|1
1658745900000|2022-07-25 10:45:00|38586.4|38546.4|38596|38556|38606.3|38566.3|38581|38541|7
1658746200000|2022-07-25 10:50:00|38600.9|38560.9|38680.2|38640.2|38685.2|38645.2|38600.9|38560.9|21
1658746500000|2022-07-25 10:55:00|38680.3|38640.3|38674.7|38634.7|38680.3|38640.3|38645.1|38605.1|16
1658746800000|2022-07-25 11:00:00|38669.7|38629.7|38689.2|38649.2|38704.3|38664.3|38654.8|38614.8|30
1658747100000|2022-07-25 11:05:00|38684.3|38644.3|38698.5|38658.5|38698.9|38658.9|38664.1|38624.1|5
1658747400000|2022-07-25 11:10:00|38693.5|38653.5|38708.3|38668.3|38713.3|38673.3|38678.3|38638.3|30
1658747700000|2022-07-25 11:15:00|38708.2|38668.2|38722.4|38682.4|38722.8|38682.8|38703.1|38663.1|12
1658748000000|2022-07-25 11:20:00|38727.3|38687.3|38721.6|38681.6|38727.3|38687.3|38716.6|38676.6|5
1658748300000|2022-07-25 11:25:00|38721.5|38681.5|38711|38671|38726.1|38686.1|38706.2|38666.2|25
1658748600000|2022-07-25 11:30:00|38706|38666|38730.4|38690.4|38730.4|38690.4|38706|38666|8
1658748900000|2022-07-25 11:35:00|38730.3|38690.3|38759.4|38719.4|38759.6|38719.6|38730.3|38690.3|9
1658749200000|2022-07-25 11:40:00|38749.4|38709.4|38798.7|38758.7|38798.8|38758.8|38744.2|38704.2|22
1658749500000|2022-07-25 11:45:00|38793.7|38753.7|38783.2|38743.2|38798.7|38758.7|38778.4|38738.4|50
1658749800000|2022-07-25 11:50:00|38788.1|38748.1|38812.1|38772.1|38822.4|38782.4|38788.1|38748.1|28
1658750100000|2022-07-25 11:55:00|38812.2|38772.2|38821.4|38781.4|38841.5|38801.5|38792.2|38752.2|47
1658750400000|2022-07-25 12:00:00|38821.3|38781.3|38775.9|38735.9|38821.4|38781.4|38761.2|38721.2|63
1658750700000|2022-07-25 12:05:00|38780.8|38740.8|38779.9|38739.9|38785.5|38745.5|38760.2|38720.2|45
1658751000000|2022-07-25 12:10:00|38780|38740|38759.4|38719.4|38799.9|38759.9|38754.4|38714.4|30
1658751300000|2022-07-25 12:15:00|38754.5|38714.5|38763.7|38723.7|38774.1|38734.1|38753.8|38713.8|19
1658751600000|2022-07-25 12:20:00|38758.7|38718.7|38837.8|38797.8|38837.8|38797.8|38753.7|38713.7|57
1658751900000|2022-07-25 12:25:00|38837.7|38797.7|38856.6|38816.6|38882|38842|38802.8|38762.8|69
1658752200000|2022-07-25 12:30:00|38851.6|38811.6|38865.6|38825.6|38875.6|38835.6|38836.4|38796.4|139
1658752500000|2022-07-25 12:35:00|38865.7|38825.7|38879.9|38839.9|38919.9|38879.9|38844.7|38804.7|113
1658752800000|2022-07-25 12:40:00|38875|38835|38829.4|38789.4|38899.5|38859.5|38809.4|38769.4|45
1658755800000|2022-07-25 13:30:00|38868.4|38828.4|38862.7|38822.7|39073.3|39033.3|38778.3|38738.3|1038
1658756100000|2022-07-25 13:35:00|38892.7|38852.7|38907.1|38867.1|39097.4|39057.4|38847.5|38807.5|746
1658756400000|2022-07-25 13:40:00|38912.1|38872.1|38827|38787|38932.1|38892.1|38817.1|38777.1|751
1658756700000|2022-07-25 13:45:00|38822.1|38782.1|38851.7|38811.7|38931.5|38891.5|38807.1|38767.1|586
1658757000000|2022-07-25 13:50:00|38841.7|38801.7|38870.9|38830.9|38936.2|38896.2|38840.9|38800.9|362
1658757300000|2022-07-25 13:55:00|38870.8|38830.8|38870.2|38830.2|38930.6|38890.6|38840.6|38800.6|496
1658757600000|2022-07-25 14:00:00|38870.3|38830.3|38799.5|38759.5|38880.3|38840.3|38799.5|38759.5|342
1658757900000|2022-07-25 14:05:00|38794.6|38754.6|38789.3|38749.3|38849.4|38809.4|38769.3|38729.3|284
1658758200000|2022-07-25 14:10:00|38794.2|38754.2|38953.4|38913.4|38978.5|38938.5|38784.4|38744.4|326
1658758500000|2022-07-25 14:15:00|38953.5|38913.5|38882.5|38842.5|39028.2|38988.2|38862.8|38822.8|375
1658758800000|2022-07-25 14:20:00|38887.5|38847.5|38846.9|38806.9|38927.4|38887.4|38846.9|38806.9|280
1658759100000|2022-07-25 14:25:00|38836.9|38796.9|38866.3|38826.3|38886.4|38846.4|38816.8|38776.8|387
1658759400000|2022-07-25 14:30:00|38876.3|38836.3|38905.5|38865.5|38935.6|38895.6|38836.1|38796.1|414
1658759700000|2022-07-25 14:35:00|38900.5|38860.5|39064.9|39024.9|39075|39035|38895.5|38855.5|560
1658760000000|2022-07-25 14:40:00|39054.9|39014.9|38994.3|38954.3|39084.8|39044.8|38969.6|38929.6|340
1658760300000|2022-07-25 14:45:00|38999.3|38959.3|38958.7|38918.7|39044|39004|38933.9|38893.9|279
1658760600000|2022-07-25 14:50:00|38963.7|38923.7|38998.1|38958.1|39013.3|38973.3|38953.6|38913.6|204
1658760900000|2022-07-25 14:55:00|39003|38963|39002.5|38962.5|39023|38983|38982.6|38942.6|227
1658761200000|2022-07-25 15:00:00|38997.6|38957.6|39021.9|38981.9|39022.4|38982.4|38977.3|38937.3|225
1658761500000|2022-07-25 15:05:00|39016.9|38976.9|39201.3|39161.3|39241.6|39201.6|39016.9|38976.9|567
1658761800000|2022-07-25 15:10:00|39206.3|39166.3|39284.8|39244.8|39330|39290|39201.3|39161.3|629
1658762100000|2022-07-25 15:15:00|39294.8|39254.8|39369|39329|39369.4|39329.4|39279.7|39239.7|382
1658762400000|2022-07-25 15:20:00|39379|39339|39453.4|39413.4|39528.5|39488.5|39363.9|39323.9|397
1658762700000|2022-07-25 15:25:00|39448.4|39408.4|39532.9|39492.9|39577.9|39537.9|39408.5|39368.5|394
1658763000000|2022-07-25 15:30:00|39537.9|39497.9|39633.2|39593.2|39633.3|39593.3|39477.5|39437.5|392
1658763300000|2022-07-25 15:35:00|39628.2|39588.2|39766.4|39726.4|39766.5|39726.5|39608.2|39568.2|347
1658763600000|2022-07-25 15:40:00|39776.4|39736.4|39716|39676|39776.4|39736.4|39695.9|39655.9|401
1658763900000|2022-07-25 15:45:00|39720.9|39680.9|39665.2|39625.2|39730.7|39690.7|39645.2|39605.2|323
1658764200000|2022-07-25 15:50:00|39665.1|39625.1|39754.3|39714.3|39754.4|39714.4|39660.1|39620.1|352
1658764500000|2022-07-25 15:55:00|39754.4|39714.4|39708.8|39668.8|39784.4|39744.4|39683.9|39643.9|369
1658764800000|2022-07-25 16:00:00|39713.8|39673.8|39808.2|39768.2|39823.3|39783.3|39663.7|39623.7|358
1658765100000|2022-07-25 16:05:00|39808.3|39768.3|39877.6|39837.6|39902.8|39862.8|39803.2|39763.2|290
1658765400000|2022-07-25 16:10:00|39862.7|39822.7|39837.2|39797.2|39937.5|39897.5|39837.2|39797.2|327
1658765700000|2022-07-25 16:15:00|39827.1|39787.1|39811.6|39771.6|39867.1|39827.1|39801.6|39761.6|326
1658766000000|2022-07-25 16:20:00|39816.6|39776.6|39745.9|39705.9|39861.5|39821.5|39741.1|39701.1|280
1658766300000|2022-07-25 16:25:00|39746|39706|39700.4|39660.4|39760.6|39720.6|39690.4|39650.4|241
1658766600000|2022-07-25 16:30:00|39700.3|39660.3|39759.7|39719.7|39779.8|39739.8|39700.3|39660.3|229
1658766900000|2022-07-25 16:35:00|39759.8|39719.8|39724.2|39684.2|39784.6|39744.6|39699.3|39659.3|183
1658767200000|2022-07-25 16:40:00|39729.1|39689.1|39778.6|39738.6|39778.8|39738.8|39719.1|39679.1|184
1658767500000|2022-07-25 16:45:00|39778.5|39738.5|39882.9|39842.9|39893.1|39853.1|39778.4|39738.4|277
1658767800000|2022-07-25 16:50:00|39883|39843|39942.2|39902.2|39952.4|39912.4|39877.9|39837.9|260
1658768100000|2022-07-25 16:55:00|39942.3|39902.3|39921.7|39881.7|39966.9|39926.9|39907|39867|415
1658768400000|2022-07-25 17:00:00|39916.8|39876.8|39856.2|39816.2|39931.6|39891.6|39846.2|39806.2|305
1658768700000|2022-07-25 17:05:00|39856.3|39816.3|39940.5|39900.5|39945.5|39905.5|39856.3|39816.3|158
1658769000000|2022-07-25 17:10:00|39940.6|39900.6|39905|39865|39955.4|39915.4|39885|39845|152
1658769300000|2022-07-25 17:15:00|39904.9|39864.9|39954.5|39914.5|39954.5|39914.5|39894.9|39854.9|239
1658769600000|2022-07-25 17:20:00|39949.5|39909.5|39884.3|39844.3|39954.5|39914.5|39869.2|39829.2|344
1658769900000|2022-07-25 17:25:00|39879.3|39839.3|39883.6|39843.6|39918.9|39878.9|39874.2|39834.2|202
1658770200000|2022-07-25 17:30:00|39883.5|39843.5|39852.7|39812.7|39903.2|39863.2|39852.7|39812.7|160
1658770500000|2022-07-25 17:35:00|39852.8|39812.8|39922.1|39882.1|39922.2|39882.2|39842.7|39802.7|174
1658770800000|2022-07-25 17:40:00|39932.1|39892.1|39976.6|39936.6|39981.6|39941.6|39922.1|39882.1|223
1658771100000|2022-07-25 17:45:00|39981.6|39941.6|40086.2|40046.2|40091.4|40051.4|39981.5|39941.5|468
1658771400000|2022-07-25 17:50:00|40081.1|40041.1|39990.5|39950.5|40110.9|40070.9|39975.5|39935.5|267
1658771700000|2022-07-25 17:55:00|39980.5|39940.5|40025|39985|40035.2|39995.2|39950.4|39910.4|265
1658772000000|2022-07-25 18:00:00|40010|39970|39989.4|39949.4|40034.8|39994.8|39989.3|39949.3|338
1658772300000|2022-07-25 18:05:00|39989.3|39949.3|39938.7|39898.7|39989.3|39949.3|39909|39869|472
1658772600000|2022-07-25 18:10:00|39943.7|39903.7|39943.1|39903.1|39998.2|39958.2|39908.3|39868.3|1055
1658772900000|2022-07-25 18:15:00|39948.1|39908.1|39967.6|39927.6|40002.6|39962.6|39913.1|39873.1|400
1658793600000|2022-07-26 00:00:00|40140|40100|40345|40305|40350|40310|40140|40100|264
1658793900000|2022-07-26 00:05:00|40360|40320|40484.9|40444.9|40489.9|40449.9|40360|40320|221
1658794200000|2022-07-26 00:10:00|40479.9|40439.9|40404.9|40364.9|40480|40440|40399.9|40359.9|79
1658794500000|2022-07-26 00:15:00|40399.9|40359.9|40429.9|40389.9|40449.9|40409.9|40394.9|40354.9|21
1658794800000|2022-07-26 00:20:00|40424.9|40384.9|40399.9|40359.9|40449.9|40409.9|40394.9|40354.9|13
1658795100000|2022-07-26 00:25:00|40404.9|40364.9|40399.9|40359.9|40414.9|40374.9|40389.9|40349.9|14
1658795400000|2022-07-26 00:30:00|40404.9|40364.9|40379.9|40339.9|40404.9|40364.9|40359.9|40319.9|12
1658795700000|2022-07-26 00:35:00|40374.9|40334.9|40359.9|40319.9|40384.9|40344.9|40359.9|40319.9|20
1658796000000|2022-07-26 00:40:00|40364.9|40324.9|40419.9|40379.9|40419.9|40379.9|40359.9|40319.9|9
1658796300000|2022-07-26 00:45:00|40414.9|40374.9|40369.9|40329.9|40414.9|40374.9|40359.9|40319.9|12
1658796600000|2022-07-26 00:50:00|40364.9|40324.9|40389.9|40349.9|40389.9|40349.9|40354.9|40314.9|7
1658796900000|2022-07-26 00:55:00|40384.9|40344.9|40379.9|40339.9|40384.9|40344.9|40359.9|40319.9|3
1658797200000|2022-07-26 01:00:00|40374.9|40334.9|40354.9|40314.9|40399.9|40359.9|40319.9|40279.9|49
1658797500000|2022-07-26 01:05:00|40359.9|40319.9|40414.9|40374.9|40414.9|40374.9|40339.9|40299.9|57
1658797800000|2022-07-26 01:10:00|40399.9|40359.9|40439.9|40399.9|40454.9|40414.9|40399.9|40359.9|22
1658798100000|2022-07-26 01:15:00|40434.9|40394.9|40419.9|40379.9|40439.9|40399.9|40409.9|40369.9|6
1658798400000|2022-07-26 01:20:00|40414.9|40374.9|40394.9|40354.9|40424.9|40384.9|40379.9|40339.9|30
1658798700000|2022-07-26 01:25:00|40389.9|40349.9|40389.9|40349.9|40404.9|40364.9|40379.9|40339.9|24
1658799000000|2022-07-26 01:30:00|40394.9|40354.9|40404.9|40364.9|40404.9|40364.9|40389.9|40349.9|7
1658799300000|2022-07-26 01:35:00|40399.9|40359.9|40359.9|40319.9|40399.9|40359.9|40359.9|40319.9|41
1658799600000|2022-07-26 01:40:00|40349.9|40309.9|40359.9|40319.9|40359.9|40319.9|40344.9|40304.9|7
1658799900000|2022-07-26 01:45:00|40354.9|40314.9|40349.9|40309.9|40359.9|40319.9|40329.9|40289.9|12
1658800200000|2022-07-26 01:50:00|40354.9|40314.9|40379.9|40339.9|40389.9|40349.9|40349.9|40309.9|3
1658800500000|2022-07-26 01:55:00|40374.9|40334.9|40399.9|40359.9|40399.9|40359.9|40369.9|40329.9|2
1658800800000|2022-07-26 02:00:00|40394.8|40354.8|40369.8|40329.8|40394.9|40354.9|40359.8|40319.8|11
1658801100000|2022-07-26 02:05:00|40359.8|40319.8|40354.8|40314.8|40369.8|40329.8|40349.8|40309.8|12
1658801400000|2022-07-26 02:10:00|40349.9|40309.9|40359.8|40319.8|40369.8|40329.8|40344.8|40304.8|14
1658801700000|2022-07-26 02:15:00|40364.8|40324.8|40344.8|40304.8|40364.8|40324.8|40344.8|40304.8|5
1658802000000|2022-07-26 02:20:00|40339.8|40299.8|40359.8|40319.8|40369.8|40329.8|40339.8|40299.8|15
1658802300000|2022-07-26 02:25:00|40364.8|40324.8|40359.8|40319.8|40364.8|40324.8|40349.8|40309.8|7
1658802600000|2022-07-26 02:30:00|40354.8|40314.8|40349.8|40309.8|40359.8|40319.8|40344.8|40304.8|6
1658802900000|2022-07-26 02:35:00|40354.8|40314.8|40369.8|40329.8|40379.8|40339.8|40349.8|40309.8|4
1658803200000|2022-07-26 02:40:00|40374.8|40334.8|40389.8|40349.8|40389.8|40349.8|40359.8|40319.8|42
1658803500000|2022-07-26 02:45:00|40384.8|40344.8|40389.8|40349.8|40414.8|40374.8|40384.8|40344.8|35
1658803800000|2022-07-26 02:50:00|40399.8|40359.8|40399.8|40359.8|40414.8|40374.8|40394.8|40354.8|5
1658804100000|2022-07-26 02:55:00|40394.8|40354.8|40389.8|40349.8|40399.8|40359.8|40359.8|40319.8|62
1658804400000|2022-07-26 03:00:00|40394.8|40354.8|40399.8|40359.8|40404.8|40364.8|40379.8|40339.8|10
1658804700000|2022-07-26 03:05:00|40404.8|40364.8|40399.8|40359.8|40409.8|40369.8|40389.8|40349.8|11
1658805000000|2022-07-26 03:10:00|40394.8|40354.8|40389.8|40349.8|40399.8|40359.8|40379.8|40339.8|12
1658805300000|2022-07-26 03:15:00|40394.8|40354.8|40379.8|40339.8|40394.8|40354.8|40379.8|40339.8|19
1658805600000|2022-07-26 03:20:00|40384.8|40344.8|40379.8|40339.8|40389.8|40349.8|40374.8|40334.8|8
1658805900000|2022-07-26 03:25:00|40384.8|40344.8|40379.8|40339.8|40384.8|40344.8|40359.8|40319.8|17
1658806200000|2022-07-26 03:30:00|40369.8|40329.8|40369.8|40329.8|40369.8|40329.8|40359.8|40319.8|2
1658806500000|2022-07-26 03:35:00|40374.8|40334.8|40389.7|40349.7|40394.7|40354.7|40374.8|40334.8|1
1658806800000|2022-07-26 03:40:00|40394.7|40354.7|40369.7|40329.7|40394.7|40354.7|40369.7|40329.7|15
1658807100000|2022-07-26 03:45:00|40364.7|40324.7|40364.7|40324.7|40374.7|40334.7|40349.7|40309.7|5
1658807400000|2022-07-26 03:50:00|40359.7|40319.7|40319.7|40279.7|40359.7|40319.7|40314.7|40274.7|41
1658807700000|2022-07-26 03:55:00|40324.7|40284.7|40339.7|40299.7|40349.7|40309.7|40319.7|40279.7|12
1658808000000|2022-07-26 04:00:00|40344.7|40304.7|40334.7|40294.7|40364.7|40324.7|40329.7|40289.7|13
1658808300000|2022-07-26 04:05:00|40329.7|40289.7|40339.7|40299.7|40349.7|40309.7|40329.7|40289.7|14
1658808600000|2022-07-26 04:10:00|40334.7|40294.7|40319.7|40279.7|40334.7|40294.7|40319.7|40279.7|11
1658808900000|2022-07-26 04:15:00|40314.7|40274.7|40339.7|40299.7|40339.7|40299.7|40314.7|40274.7|8
1658809200000|2022-07-26 04:20:00|40344.7|40304.7|40339.7|40299.7|40344.7|40304.7|40334.7|40294.7|7
1658809500000|2022-07-26 04:25:00|40334.7|40294.7|40339.7|40299.7|40359.7|40319.7|40334.7|40294.7|7
1658809800000|2022-07-26 04:30:00|40344.7|40304.7|40329.7|40289.7|40349.7|40309.7|40329.7|40289.7|3
1658810100000|2022-07-26 04:35:00|40334.7|40294.7|40339.7|40299.7|40339.7|40299.7|40324.7|40284.7|1
1658810400000|2022-07-26 04:40:00|40334.7|40294.7|40329.7|40289.7|40339.7|40299.7|40314.7|40274.7|9
1658810700000|2022-07-26 04:45:00|40324.7|40284.7|40299.7|40259.7|40329.7|40289.7|40279.7|40239.7|22
1658811000000|2022-07-26 04:50:00|40309.7|40269.7|40309.7|40269.7|40309.7|40269.7|40309.7|40269.7|2
1658811300000|2022-07-26 04:55:00|40319.7|40279.7|40309.7|40269.7|40324.7|40284.7|40304.7|40264.7|3
1658811600000|2022-07-26 05:00:00|40319.7|40279.7|40354.7|40314.7|40359.7|40319.7|40319.7|40279.7|9
1658811900000|2022-07-26 05:05:00|40359.7|40319.7|40359.7|40319.7|40369.7|40329.7|40344.7|40304.7|12
1658812200000|2022-07-26 05:10:00|40354.7|40314.7|40354.7|40314.7|40359.7|40319.7|40354.7|40314.7|2
1658812500000|2022-07-26 05:15:00|40359.7|40319.7|40349.7|40309.7|40359.7|40319.7|40334.7|40294.7|11
1658812800000|2022-07-26 05:20:00|40354.7|40314.7|40359.7|40319.7|40359.7|40319.7|40354.7|40314.7|0
1658813100000|2022-07-26 05:25:00|40364.7|40324.7|40369.7|40329.7|40379.7|40339.7|40364.7|40324.7|10
1658813400000|2022-07-26 05:30:00|40374.7|40334.7|40389.7|40349.7|40389.7|40349.7|40339.7|40299.7|23
1658813700000|2022-07-26 05:35:00|40394.7|40354.7|40359.6|40319.6|40394.7|40354.7|40359.6|40319.6|29
1658814000000|2022-07-26 05:40:00|40359.7|40319.7|40359.7|40319.7|40369.7|40329.7|40339.6|40299.6|12
1658814300000|2022-07-26 05:45:00|40369.6|40329.6|40319.6|40279.6|40374.7|40334.7|40319.6|40279.6|33
1658814600000|2022-07-26 05:50:00|40329.6|40289.6|40309.6|40269.6|40359.6|40319.6|40299.6|40259.6|32
1658814900000|2022-07-26 05:55:00|40314.6|40274.6|40329.6|40289.6|40339.6|40299.6|40299.6|40259.6|23
1658815200000|2022-07-26 06:00:00|40324.7|40284.7|40359.6|40319.6|40364.6|40324.6|40309.6|40269.6|6
1658815500000|2022-07-26 06:05:00|40354.6|40314.6|40379.6|40339.6|40384.6|40344.6|40339.6|40299.6|24
1658815800000|2022-07-26 06:10:00|40374.6|40334.6|40339.6|40299.6|40374.6|40334.6|40339.6|40299.6|8
1658816100000|2022-07-26 06:15:00|40349.6|40309.6|40329.6|40289.6|40359.6|40319.6|40329.6|40289.6|18
1658816400000|2022-07-26 06:20:00|40339.6|40299.6|40394.6|40354.6|40394.6|40354.6|40339.6|40299.6|5
1658816700000|2022-07-26 06:25:00|40389.6|40349.6|40349.6|40309.6|40389.6|40349.6|40339.6|40299.6|27
1658817000000|2022-07-26 06:30:00|40369.6|40329.6|40369.6|40329.6|40369.6|40329.6|40344.6|40304.6|8
1658817300000|2022-07-26 06:35:00|40374.6|40334.6|40384.6|40344.6|40389.6|40349.6|40369.6|40329.6|1
1658817600000|2022-07-26 06:40:00|40389.6|40349.6|40379.6|40339.6|40389.6|40349.6|40364.6|40324.6|6
1658817900000|2022-07-26 06:45:00|40389.6|40349.6|40399.6|40359.6|40399.6|40359.6|40384.6|40344.6|3
1658818200000|2022-07-26 06:50:00|40384.6|40344.6|40404.6|40364.6|40414.6|40374.6|40374.6|40334.6|34
1658818500000|2022-07-26 06:55:00|40399.6|40359.6|40399.6|40359.6|40404.6|40364.6|40384.6|40344.6|27
1658818800000|2022-07-26 07:00:00|40394.6|40354.6|40359.6|40319.6|40394.6|40354.6|40324.6|40284.6|30
1658819100000|2022-07-26 07:05:00|40354.6|40314.6|40344.6|40304.6|40359.6|40319.6|40329.6|40289.6|28
1658819400000|2022-07-26 07:10:00|40354.6|40314.6|40369.5|40329.5|40374.6|40334.6|40354.6|40314.6|16
1658819700000|2022-07-26 07:15:00|40364.6|40324.6|40379.5|40339.5|40384.6|40344.6|40354.5|40314.5|35
1658820000000|2022-07-26 07:20:00|40374.6|40334.6|40364.6|40324.6|40389.5|40349.5|40364.6|40324.6|12
1658820300000|2022-07-26 07:25:00|40369.6|40329.6|40364.5|40324.5|40369.6|40329.6|40344.5|40304.5|11
1658820600000|2022-07-26 07:30:00|40369.5|40329.5|40409.5|40369.5|40409.5|40369.5|40364.5|40324.5|9
1658820900000|2022-07-26 07:35:00|40404.5|40364.5|40399.5|40359.5|40414.5|40374.5|40394.5|40354.5|14
1658821200000|2022-07-26 07:40:00|40394.5|40354.5|40394.5|40354.5|40404.5|40364.5|40379.5|40339.5|18
1658821500000|2022-07-26 07:45:00|40384.5|40344.5|40384.5|40344.5|40404.5|40364.5|40374.5|40334.5|9
1658821800000|2022-07-26 07:50:00|40389.5|40349.5|40399.5|40359.5|40404.5|40364.5|40389.5|40349.5|10
1658822100000|2022-07-26 07:55:00|40394.5|40354.5|40359.5|40319.5|40399.5|40359.5|40359.5|40319.5|17
1658822400000|2022-07-26 08:00:00|40354.5|40314.5|40359.5|40319.5|40369.5|40329.5|40349.5|40309.5|10
1658822700000|2022-07-26 08:05:00|40354.5|40314.5|40369.5|40329.5|40389.5|40349.5|40349.5|40309.5|11
1658823000000|2022-07-26 08:10:00|40364.5|40324.5|40379.5|40339.5|40389.5|40349.5|40364.5|40324.5|1
1658823300000|2022-07-26 08:15:00|40384.5|40344.5|40374.5|40334.5|40389.5|40349.5|40374.5|40334.5|17
1658823600000|2022-07-26 08:20:00|40384.5|40344.5|40379.5|40339.5|40389.5|40349.5|40359.5|40319.5|17
1658823900000|2022-07-26 08:25:00|40374.5|40334.5|40364.5|40324.5|40374.5|40334.5|40364.5|40324.5|11
1658824200000|2022-07-26 08:30:00|40369.5|40329.5|40389.5|40349.5|40394.5|40354.5|40364.5|40324.5|9
1658824500000|2022-07-26 08:35:00|40379.5|40339.5|40389.5|40349.5|40399.5|40359.5|40379.5|40339.5|3
1658824800000|2022-07-26 08:40:00|40394.5|40354.5|40374.5|40334.5|40394.5|40354.5|40354.5|40314.5|11
1658825100000|2022-07-26 08:45:00|40379.5|40339.5|40379.5|40339.5|40399.5|40359.5|40369.5|40329.5|7
1658825400000|2022-07-26 08:50:00|40384.4|40344.4|40369.5|40329.5|40389.5|40349.5|40369.5|40329.5|9
1658825700000|2022-07-26 08:55:00|40364.5|40324.5|40374.5|40334.5|40374.5|40334.5|40354.5|40314.5|4
1658826000000|2022-07-26 09:00:00|40369.5|40329.5|40404.5|40364.5|40404.5|40364.5|40364.5|40324.5|20
1658826300000|2022-07-26 09:05:00|40409.4|40369.4|40369.4|40329.4|40414.4|40374.4|40364.4|40324.4|17
1658826600000|2022-07-26 09:10:00|40374.5|40334.5|40389.4|40349.4|40389.4|40349.4|40364.5|40324.5|7
1658826900000|2022-07-26 09:15:00|40384.5|40344.5|40389.4|40349.4|40389.4|40349.4|40349.4|40309.4|13
1658827200000|2022-07-26 09:20:00|40379.4|40339.4|40404.4|40364.4|40414.4|40374.4|40359.4|40319.4|87
1658827500000|2022-07-26 09:25:00|40399.4|40359.4|40379.4|40339.4|40399.4|40359.4|40359.4|40319.4|30
1658827800000|2022-07-26 09:30:00|40384.4|40344.4|40369.4|40329.4|40399.4|40359.4|40359.4|40319.4|58
1658828100000|2022-07-26 09:35:00|40364.4|40324.4|40359.4|40319.4|40364.4|40324.4|40339.4|40299.4|17
1658828400000|2022-07-26 09:40:00|40364.4|40324.4|40364.4|40324.4|40384.4|40344.4|40359.4|40319.4|16
1658828700000|2022-07-26 09:45:00|40369.4|40329.4|40374.4|40334.4|40379.4|40339.4|40364.4|40324.4|5
1658829000000|2022-07-26 09:50:00|40379.4|40339.4|40374.4|40334.4|40384.4|40344.4|40364.4|40324.4|11
1658829300000|2022-07-26 09:55:00|40384.4|40344.4|40389.4|40349.4|40414.4|40374.4|40384.4|40344.4|96
1658829600000|2022-07-26 10:00:00|40394.4|40354.4|40399.4|40359.4|40409.4|40369.4|40394.4|40354.4|39
1658829900000|2022-07-26 10:05:00|40404.4|40364.4|40394.4|40354.4|40404.4|40364.4|40384.4|40344.4|13
1658830200000|2022-07-26 10:10:00|40389.4|40349.4|40374.3|40334.3|40389.4|40349.4|40374.3|40334.3|34
1658830500000|2022-07-26 10:15:00|40374.4|40334.4|40374.4|40334.4|40379.4|40339.4|40344.4|40304.4|145
1658830800000|2022-07-26 10:20:00|40379.4|40339.4|40384.4|40344.4|40394.4|40354.4|40379.4|40339.4|70
1658831100000|2022-07-26 10:25:00|40379.4|40339.4|40384.4|40344.4|40394.4|40354.4|40369.4|40329.4|40
1658831400000|2022-07-26 10:30:00|40389.4|40349.4|40409.4|40369.4|40409.4|40369.4|40384.4|40344.4|18
1658831700000|2022-07-26 10:35:00|40404.4|40364.4|40404.4|40364.4|40414.4|40374.4|40374.4|40334.4|26
1658832000000|2022-07-26 10:40:00|40399.4|40359.4|40394.4|40354.4|40409.4|40369.4|40394.4|40354.4|9
1658832300000|2022-07-26 10:45:00|40399.3|40359.3|40364.4|40324.4|40404.4|40364.4|40354.4|40314.4|24
1658832600000|2022-07-26 10:50:00|40379.3|40339.3|40389.4|40349.4|40394.3|40354.3|40364.3|40324.3|28
1658832900000|2022-07-26 10:55:00|40394.3|40354.3|40399.3|40359.3|40399.4|40359.4|40364.4|40324.4|3
1658833200000|2022-07-26 11:00:00|40394.3|40354.3|40389.3|40349.3|40404.3|40364.3|40374.3|40334.3|5
1658833500000|2022-07-26 11:05:00|40384.4|40344.4|40384.3|40344.3|40389.4|40349.4|40359.4|40319.4|35
1658833800000|2022-07-26 11:10:00|40379.3|40339.3|40404.3|40364.3|40409.3|40369.3|40374.3|40334.3|41
1658834100000|2022-07-26 11:15:00|40399.3|40359.3|40399.3|40359.3|40409.3|40369.3|40394.3|40354.3|7
1658834400000|2022-07-26 11:20:00|40394.3|40354.3|40439.3|40399.3|40439.3|40399.3|40379.3|40339.3|60
1658834700000|2022-07-26 11:25:00|40434.3|40394.3|40439.3|40399.3|40464.3|40424.3|40429.3|40389.3|18
1658835000000|2022-07-26 11:30:00|40444.3|40404.3|40429.3|40389.3|40449.3|40409.3|40414.3|40374.3|37
1658835300000|2022-07-26 11:35:00|40434.3|40394.3|40439.3|40399.3|40454.3|40414.3|40414.3|40374.3|16
1658835600000|2022-07-26 11:40:00|40444.3|40404.3|40429.3|40389.3|40474.3|40434.3|40429.3|40389.3|187
1658835900000|2022-07-26 11:45:00|40434.3|40394.3|40459.3|40419.3|40464.3|40424.3|40429.3|40389.3|144
1658836200000|2022-07-26 11:50:00|40454.3|40414.3|40434.3|40394.3|40484.3|40444.3|40424.3|40384.3|102
1658836500000|2022-07-26 11:55:00|40429.3|40389.3|40424.3|40384.3|40474.3|40434.3|40424.3|40384.3|49
1658836800000|2022-07-26 12:00:00|40419.3|40379.3|40434.3|40394.3|40449.3|40409.3|40409.3|40369.3|47
1658837100000|2022-07-26 12:05:00|40429.3|40389.3|40449.3|40409.3|40459.3|40419.3|40409.3|40369.3|31
1658837400000|2022-07-26 12:10:00|40459.3|40419.3|40459.3|40419.3|40474.3|40434.3|40434.3|40394.3|26
1658837700000|2022-07-26 12:15:00|40454.3|40414.3|40454.3|40414.3|40479.2|40439.2|40449.3|40409.3|56
1658838000000|2022-07-26 12:20:00|40459.2|40419.2|40439.3|40399.3|40479.3|40439.3|40439.3|40399.3|56
1658838300000|2022-07-26 12:25:00|40434.3|40394.3|40399.3|40359.3|40459.3|40419.3|40394.3|40354.3|43
1658838600000|2022-07-26 12:30:00|40404.3|40364.3|40399.3|40359.3|40434.3|40394.3|40374.3|40334.3|46
1658838900000|2022-07-26 12:35:00|40404.3|40364.3|40464.2|40424.2|40474.2|40434.2|40399.3|40359.3|223
1658839200000|2022-07-26 12:40:00|40474.2|40434.2|40509.2|40469.2|40544.2|40504.2|40464.2|40424.2|124
1658842200000|2022-07-26 13:30:00|40484.2|40444.2|40414.2|40374.2|40639.2|40599.2|40349.2|40309.2|1190
1658842500000|2022-07-26 13:35:00|40409.3|40369.3|40514.2|40474.2|40629.1|40589.1|40409.3|40369.3|675
1658842800000|2022-07-26 13:40:00|40504.2|40464.2|40549.2|40509.2|40614.2|40574.2|40454.2|40414.2|627
1658843100000|2022-07-26 13:45:00|40554.1|40514.1|40544.1|40504.1|40624.1|40584.1|40529.2|40489.2|682
1658843400000|2022-07-26 13:50:00|40539.1|40499.1|40699|40659|40719|40679|40539.1|40499.1|826
1658843700000|2022-07-26 13:55:00|40704|40664|40629|40589|40733.9|40693.9|40624|40584|495
1658844000000|2022-07-26 14:00:00|40639|40599|40699|40659|40724|40684|40614|40574|478
1658844300000|2022-07-26 14:05:00|40704|40664|40599|40559|40734|40694|40554|40514|347
1658844600000|2022-07-26 14:10:00|40594|40554|40549|40509|40649|40609|40514|40474|356
1658844900000|2022-07-26 14:15:00|40554|40514|40623.9|40583.9|40623.9|40583.9|40519|40479|384
1658845200000|2022-07-26 14:20:00|40633.9|40593.9|40683.9|40643.9|40723.9|40683.9|40613.9|40573.9|382
1658845500000|2022-07-26 14:25:00|40693.9|40653.9|40693.9|40653.9|40713.9|40673.9|40603.9|40563.9|235
1658845800000|2022-07-26 14:30:00|40688.9|40648.9|40654|40614|40733.9|40693.9|40634|40594|451
1658846100000|2022-07-26 14:35:00|40664|40624|40654|40614|40674|40634|40594|40554|247
1658846400000|2022-07-26 14:40:00|40664|40624|40704|40664|40784|40744|40654|40614|405
1658846700000|2022-07-26 14:45:00|40694|40654|40554|40514|40729|40689|40544|40504|350
1658847000000|2022-07-26 14:50:00|40559|40519|40559|40519|40624|40584|40534|40494|448
1658847300000|2022-07-26 14:55:00|40554|40514|40644|40604|40654|40614|40554|40514|240
1658847600000|2022-07-26 15:00:00|40649|40609|40649|40609|40754|40714|40649|40609|295
1658847900000|2022-07-26 15:05:00|40654|40614|40539|40499|40664|40624|40494.1|40454.1|304
1658848200000|2022-07-26 15:10:00|40534.1|40494.1|40539|40499|40589.1|40549.1|40529.1|40489.1|147
1658848500000|2022-07-26 15:15:00|40534|40494|40504|40464|40564|40524|40494|40454|206
1658848800000|2022-07-26 15:20:00|40509|40469|40484|40444|40544|40504|40464|40424|306
1658849100000|2022-07-26 15:25:00|40489|40449|40504|40464|40519|40479|40484|40444|119
1658849400000|2022-07-26 15:30:00|40514|40474|40584|40544|40594|40554|40484|40444|246
1658849700000|2022-07-26 15:35:00|40583.9|40543.9|40613.9|40573.9|40614|40574|40533.9|40493.9|346
1658850000000|2022-07-26 15:40:00|40614|40574|40549|40509|40618.9|40578.9|40543.9|40503.9|174
1658850300000|2022-07-26 15:45:00|40558.9|40518.9|40518.9|40478.9|40584|40544|40478.9|40438.9|229
1658850600000|2022-07-26 15:50:00|40514|40474|40563.9|40523.9|40563.9|40523.9|40494|40454|235
1658850900000|2022-07-26 15:55:00|40568.9|40528.9|40828.9|40788.9|40843.9|40803.9|40568.9|40528.9|437
1658851200000|2022-07-26 16:00:00|40833.9|40793.9|40933.9|40893.9|41013.9|40973.9|40828.9|40788.9|536
1658851500000|2022-07-26 16:05:00|40928.9|40888.9|41038.9|40998.9|41038.9|40998.9|40898.9|40858.9|247
1658851800000|2022-07-26 16:10:00|41043.9|41003.9|41108.9|41068.9|41178.9|41138.9|40973.9|40933.9|539
1658852100000|2022-07-26 16:15:00|41108.8|41068.8|41038.8|40998.8|41118.9|41078.9|41018.9|40978.9|404
1658852400000|2022-07-26 16:20:00|41033.9|40993.9|41248.8|41208.8|41248.8|41208.8|40988.9|40948.9|346
1658852700000|2022-07-26 16:25:00|41238.8|41198.8|41218.8|41178.8|41283.9|41243.9|41173.8|41133.8|480
1658853000000|2022-07-26 16:30:00|41223.8|41183.8|41163.9|41123.9|41263.8|41223.8|41093.9|41053.9|393
1658853300000|2022-07-26 16:35:00|41168.9|41128.9|41253.8|41213.8|41273.8|41233.8|41168.9|41128.9|325
1658853600000|2022-07-26 16:40:00|41263.8|41223.8|41398.7|41358.7|41428.8|41388.8|41233.9|41193.9|489
1658853900000|2022-07-26 16:45:00|41408.7|41368.7|41393.7|41353.7|41493.7|41453.7|41393.7|41353.7|527
1658854200000|2022-07-26 16:50:00|41398.7|41358.7|41453.7|41413.7|41463.7|41423.7|41393.7|41353.7|744
1658854500000|2022-07-26 16:55:00|41458.7|41418.7|41588.6|41548.6|41608.6|41568.6|41433.8|41393.8|856
1658854800000|2022-07-26 17:00:00|41593.6|41553.6|41493.5|41453.5|41603.6|41563.6|41483.6|41443.6|498
1658855100000|2022-07-26 17:05:00|41498.5|41458.5|41488.5|41448.5|41513.5|41473.5|41423.5|41383.5|309
1658855400000|2022-07-26 17:10:00|41493.5|41453.5|41448.4|41408.4|41513.5|41473.5|41433.4|41393.4|417
1658855700000|2022-07-26 17:15:00|41453.4|41413.4|41498.4|41458.4|41513.4|41473.4|41448.4|41408.4|254
1658856000000|2022-07-26 17:20:00|41498.3|41458.3|41803.4|41763.4|41808.3|41768.3|41498.3|41458.3|476
1658856300000|2022-07-26 17:25:00|41808.3|41768.3|41798.3|41758.3|41943.2|41903.2|41778.3|41738.3|534
1658856600000|2022-07-26 17:30:00|41803.2|41763.2|41718.4|41678.4|41813.2|41773.2|41713.3|41673.3|363
1658856900000|2022-07-26 17:35:00|41723.4|41683.4|41638.4|41598.4|41748.4|41708.4|41633.5|41593.5|381
1658857200000|2022-07-26 17:40:00|41633.5|41593.5|41708.4|41668.4|41723.5|41683.5|41633.4|41593.4|352
1658857500000|2022-07-26 17:45:00|41703.5|41663.5|41778.4|41738.4|41793.4|41753.4|41703.4|41663.4|317
1658857800000|2022-07-26 17:50:00|41783.4|41743.4|41763.4|41723.4|41803.4|41763.4|41743.4|41703.4|289
1658858100000|2022-07-26 17:55:00|41768.4|41728.4|41783.3|41743.3|41783.4|41743.4|41728.3|41688.3|315
1658858400000|2022-07-26 18:00:00|41778.3|41738.3|41808.3|41768.3|41813.3|41773.3|41743.3|41703.3|502
1658858700000|2022-07-26 18:05:00|41813.3|41773.3|41733.3|41693.3|41843.3|41803.3|41733.3|41693.3|373
1658859000000|2022-07-26 18:10:00|41738.3|41698.3|41838.5|41798.5|41843.4|41803.4|41683.3|41643.3|1654
1658859300000|2022-07-26 18:15:00|41833.5|41793.5|41688.4|41648.4|41843.5|41803.5|41668.4|41628.4|602
1658880000000|2022-07-27 00:00:00|41782.9|41742.9|41837.9|41797.9|41872.9|41832.9|41738|41698|83
1658880300000|2022-07-27 00:05:00|41832.9|41792.9|41823|41783|41837.9|41797.9|41792.9|41752.9|85
1658880600000|2022-07-27 00:10:00|41827.9|41787.9|41748|41708|41827.9|41787.9|41733|41693|122
1658880900000|2022-07-27 00:15:00|41747.9|41707.9|41767.9|41727.9|41787.9|41747.9|41733|41693|50
1658881200000|2022-07-27 00:20:00|41768|41728|41738|41698|41777.9|41737.9|41733|41693|79
1658881500000|2022-07-27 00:25:00|41742.9|41702.9|41777.9|41737.9|41788|41748|41742.9|41702.9|37
1658881800000|2022-07-27 00:30:00|41772.9|41732.9|41748|41708|41788|41748|41732.9|41692.9|38
1658882100000|2022-07-27 00:35:00|41743|41703|41758|41718|41773|41733|41743|41703|9
1658882400000|2022-07-27 00:40:00|41762.9|41722.9|41758|41718|41772.9|41732.9|41753|41713|6
1658882700000|2022-07-27 00:45:00|41768|41728|41818|41778|41823|41783|41767.9|41727.9|25
1658883000000|2022-07-27 00:50:00|41823|41783|41808|41768|41827.9|41787.9|41792.9|41752.9|21
1658883300000|2022-07-27 00:55:00|41813|41773|41818|41778|41838|41798|41813|41773|12
1658883600000|2022-07-27 01:00:00|41817.9|41777.9|41637.9|41597.9|41817.9|41777.9|41627.9|41587.9|127
1658883900000|2022-07-27 01:05:00|41642.9|41602.9|41637.9|41597.9|41657.9|41617.9|41627.9|41587.9|35
1658884200000|2022-07-27 01:10:00|41642.9|41602.9|41607.9|41567.9|41652.9|41612.9|41577.9|41537.9|44
1658884500000|2022-07-27 01:15:00|41602.9|41562.9|41547.9|41507.9|41612.9|41572.9|41532.9|41492.9|34
1658884800000|2022-07-27 01:20:00|41552.8|41512.8|41597.9|41557.9|41597.9|41557.9|41552.8|41512.8|10
1658885100000|2022-07-27 01:25:00|41588|41548|41537.9|41497.9|41592.9|41552.9|41537.9|41497.9|13
1658885400000|2022-07-27 01:30:00|41533|41493|41537.9|41497.9|41562.9|41522.9|41532.9|41492.9|14
1658885700000|2022-07-27 01:35:00|41533|41493|41527.9|41487.9|41542.9|41502.9|41502.9|41462.9|17
1658886000000|2022-07-27 01:40:00|41522.9|41482.9|41497.8|41457.8|41527.9|41487.9|41482.9|41442.9|47
1658886300000|2022-07-27 01:45:00|41487.8|41447.8|41497.8|41457.8|41502.8|41462.8|41477.8|41437.8|142
1658886600000|2022-07-27 01:50:00|41492.8|41452.8|41507.8|41467.8|41507.8|41467.8|41472.8|41432.8|35
1658886900000|2022-07-27 01:55:00|41502.9|41462.9|41477.6|41437.6|41507.8|41467.8|41467.7|41427.7|66
1658887200000|2022-07-27 02:00:00|41472.7|41432.7|41457.6|41417.6|41487.6|41447.6|41442.6|41402.6|78
1658887500000|2022-07-27 02:05:00|41462.6|41422.6|41427.5|41387.5|41477.7|41437.7|41422.6|41382.6|51
1658887800000|2022-07-27 02:10:00|41427.6|41387.6|41447.5|41407.5|41447.5|41407.5|41407.6|41367.6|30
1658888100000|2022-07-27 02:15:00|41442.5|41402.5|41457.6|41417.6|41462.5|41422.5|41442.5|41402.5|6
1658888400000|2022-07-27 02:20:00|41457.5|41417.5|41467.5|41427.5|41467.6|41427.6|41447.6|41407.6|5
1658888700000|2022-07-27 02:25:00|41467.6|41427.6|41487.5|41447.5|41502.6|41462.6|41467.5|41427.5|49
1658889000000|2022-07-27 02:30:00|41492.5|41452.5|41507.5|41467.5|41507.5|41467.5|41482.5|41442.5|7
1658889300000|2022-07-27 02:35:00|41512.5|41472.5|41537.5|41497.5|41537.5|41497.5|41497.5|41457.5|6
1658889600000|2022-07-27 02:40:00|41542.5|41502.5|41547.5|41507.5|41557.5|41517.5|41522.5|41482.5|18
1658889900000|2022-07-27 02:45:00|41552.4|41512.4|41637.5|41597.5|41642.5|41602.5|41547.5|41507.5|35
1658890200000|2022-07-27 02:50:00|41642.5|41602.5|41682.5|41642.5|41697.5|41657.5|41632.5|41592.5|20
1658890500000|2022-07-27 02:55:00|41677.5|41637.5|41692.5|41652.5|41702.5|41662.5|41677.5|41637.5|6
1658890800000|2022-07-27 03:00:00|41687.5|41647.5|41687.4|41647.4|41692.5|41652.5|41642.5|41602.5|22
1658891100000|2022-07-27 03:05:00|41687.5|41647.5|41717.5|41677.5|41732.5|41692.5|41687.5|41647.5|43
1658891400000|2022-07-27 03:10:00|41727.4|41687.4|41697.4|41657.4|41732.4|41692.4|41692.4|41652.4|32
1658891700000|2022-07-27 03:15:00|41697.5|41657.5|41687.5|41647.5|41697.5|41657.5|41682.5|41642.5|9
1658892000000|2022-07-27 03:20:00|41682.5|41642.5|41672.4|41632.4|41687.5|41647.5|41662.5|41622.5|11
1658892300000|2022-07-27 03:25:00|41672.5|41632.5|41687.5|41647.5|41692.4|41652.4|41667.4|41627.4|20
1658892600000|2022-07-27 03:30:00|41687.4|41647.4|41697.4|41657.4|41697.4|41657.4|41682.5|41642.5|6
1658892900000|2022-07-27 03:35:00|41702.4|41662.4|41697.4|41657.4|41712.5|41672.5|41697.4|41657.4|15
1658893200000|2022-07-27 03:40:00|41697.5|41657.5|41722.4|41682.4|41732.3|41692.3|41697.4|41657.4|16
1658893500000|2022-07-27 03:45:00|41727.3|41687.3|41727.3|41687.3|41727.4|41687.4|41712.4|41672.4|45
1658893800000|2022-07-27 03:50:00|41732.3|41692.3|41737.3|41697.3|41742.2|41702.2|41727.3|41687.3|18
1658894100000|2022-07-27 03:55:00|41742.2|41702.2|41737.3|41697.3|41742.3|41702.3|41737.3|41697.3|3
1658894400000|2022-07-27 04:00:00|41732.3|41692.3|41742.3|41702.3|41742.3|41702.3|41727.4|41687.4|11
1658894700000|2022-07-27 04:05:00|41742.4|41702.4|41742.3|41702.3|41742.4|41702.4|41732.3|41692.3|12
1658895000000|2022-07-27 04:10:00|41732.3|41692.3|41757.3|41717.3|41767.3|41727.3|41732.3|41692.3|33
1658895300000|2022-07-27 04:15:00|41762.3|41722.3|41757.3|41717.3|41772.3|41732.3|41752.3|41712.3|27
1658895600000|2022-07-27 04:20:00|41747.3|41707.3|41752.3|41712.3|41757.3|41717.3|41747.3|41707.3|3
1658895900000|2022-07-27 04:25:00|41757.3|41717.3|41742.3|41702.3|41757.3|41717.3|41742.3|41702.3|4
1658896200000|2022-07-27 04:30:00|41747.3|41707.3|41742.4|41702.4|41782.4|41742.4|41742.3|41702.3|88
1658896500000|2022-07-27 04:35:00|41747.4|41707.4|41762.4|41722.4|41762.4|41722.4|41747.4|41707.4|4
1658896800000|2022-07-27 04:40:00|41772.4|41732.4|41757.4|41717.4|41777.4|41737.4|41752.4|41712.4|11
1658897100000|2022-07-27 04:45:00|41767.4|41727.4|41777.3|41737.3|41777.3|41737.3|41757.4|41717.4|5
1658897400000|2022-07-27 04:50:00|41772.3|41732.3|41767.3|41727.3|41772.3|41732.3|41752.3|41712.3|2
1658897700000|2022-07-27 04:55:00|41757.3|41717.3|41757.3|41717.3|41757.3|41717.3|41757.3|41717.3|0
1658898000000|2022-07-27 05:00:00|41752.3|41712.3|41777.3|41737.3|41782.3|41742.3|41752.3|41712.3|23
1658898300000|2022-07-27 05:05:00|41772.3|41732.3|41767.3|41727.3|41772.3|41732.3|41757.3|41717.3|6
1658898900000|2022-07-27 05:15:00|41777.3|41737.3|41782.3|41742.3|41782.4|41742.4|41762.4|41722.4|13
1658899200000|2022-07-27 05:20:00|41782.4|41742.4|41792.3|41752.3|41792.3|41752.3|41782.3|41742.3|39
1658899500000|2022-07-27 05:25:00|41807.3|41767.3|41797.3|41757.3|41807.3|41767.3|41772.3|41732.3|11
1658899800000|2022-07-27 05:30:00|41802.2|41762.2|41757.3|41717.3|41807.2|41767.2|41757.2|41717.2|14
1658900100000|2022-07-27 05:35:00|41762.2|41722.2|41767.2|41727.2|41807.1|41767.1|41732.2|41692.2|21
1658900400000|2022-07-27 05:40:00|41767.3|41727.3|41747.2|41707.2|41782.2|41742.2|41727.2|41687.2|28
1658900700000|2022-07-27 05:45:00|41752.2|41712.2|41697.2|41657.2|41762.2|41722.2|41682.2|41642.2|42
1658901000000|2022-07-27 05:50:00|41697.3|41657.3|41677.1|41637.1|41727.3|41687.3|41672.2|41632.2|27
1658901300000|2022-07-27 05:55:00|41672.2|41632.2|41707.2|41667.2|41737.1|41697.1|41672.2|41632.2|15
1658901600000|2022-07-27 06:00:00|41702.2|41662.2|41737.2|41697.2|41757.2|41717.2|41687.1|41647.1|41
1658901900000|2022-07-27 06:05:00|41732.2|41692.2|41707.2|41667.2|41737.2|41697.2|41707.2|41667.2|5
1658902200000|2022-07-27 06:10:00|41717.2|41677.2|41687.2|41647.2|41727.2|41687.2|41672.1|41632.1|13
1658902500000|2022-07-27 06:15:00|41692.2|41652.2|41682.2|41642.2|41697.2|41657.2|41682.1|41642.1|5
1658902800000|2022-07-27 06:20:00|41682.1|41642.1|41687.2|41647.2|41712.2|41672.2|41677.1|41637.1|9
1658903100000|2022-07-27 06:25:00|41682.2|41642.2|41647.1|41607.1|41687.2|41647.2|41622.1|41582.1|22
1658903400000|2022-07-27 06:30:00|41652|41612|41587.2|41547.2|41667.1|41627.1|41552.3|41512.3|72
1658903700000|2022-07-27 06:35:00|41587.1|41547.1|41557.2|41517.2|41607.1|41567.1|41557.1|41517.1|9
1658904000000|2022-07-27 06:40:00|41567.2|41527.2|41617.1|41577.1|41627.1|41587.1|41562.2|41522.2|21
1658904300000|2022-07-27 06:45:00|41617.2|41577.2|41622.1|41582.1|41632|41592|41597.1|41557.1|8
1658904600000|2022-07-27 06:50:00|41627.1|41587.1|41607.1|41567.1|41647.2|41607.2|41597.1|41557.1|49
1658904900000|2022-07-27 06:55:00|41602.1|41562.1|41577|41537|41627.1|41587.1|41517.1|41477.1|60
1658905200000|2022-07-27 07:00:00|41577.2|41537.2|41532.1|41492.1|41597.2|41557.2|41502|41462|67
1658905500000|2022-07-27 07:05:00|41532|41492|41507.1|41467.1|41547.1|41507.1|41502.1|41462.1|40
1658905800000|2022-07-27 07:10:00|41512.1|41472.1|41562.1|41522.1|41582.1|41542.1|41497.1|41457.1|26
1658906100000|2022-07-27 07:15:00|41567.1|41527.1|41517.1|41477.1|41577.1|41537.1|41497|41457|50
1658906400000|2022-07-27 07:20:00|41522.1|41482.1|41547.1|41507.1|41557|41517|41522.1|41482.1|10
1658906700000|2022-07-27 07:25:00|41552.1|41512.1|41527|41487|41557.1|41517.1|41522.1|41482.1|11
1658907000000|2022-07-27 07:30:00|41532.1|41492.1|41587|41547|41587.1|41547.1|41512.1|41472.1|58
1658907300000|2022-07-27 07:35:00|41587.1|41547.1|41597.1|41557.1|41617|41577|41572|41532|37
1658907600000|2022-07-27 07:40:00|41602|41562|41567.1|41527.1|41607.1|41567.1|41547.1|41507.1|71
1658907900000|2022-07-27 07:45:00|41572|41532|41557.1|41517.1|41582.1|41542.1|41537|41497|35
1658908200000|2022-07-27 07:50:00|41552|41512|41527.1|41487.1|41567.1|41527.1|41522.1|41482.1|16
1658908500000|2022-07-27 07:55:00|41532|41492|41567.1|41527.1|41572.1|41532.1|41517.1|41477.1|9
1658908800000|2022-07-27 08:00:00|41577.1|41537.1|41622.1|41582.1|41622.1|41582.1|41557.1|41517.1|3
1658909100000|2022-07-27 08:05:00|41627.1|41587.1|41602.1|41562.1|41647.1|41607.1|41597.1|41557.1|23
1658909400000|2022-07-27 08:10:00|41597.1|41557.1|41657.1|41617.1|41662|41622|41597.1|41557.1|25
1658909700000|2022-07-27 08:15:00|41652.1|41612.1|41617|41577|41657|41617|41602|41562|19
1658910000000|2022-07-27 08:20:00|41622|41582|41597|41557|41657|41617|41592|41552|31
1658910300000|2022-07-27 08:25:00|41592|41552|41597|41557|41607|41567|41577|41537|21
1658910600000|2022-07-27 08:30:00|41602|41562|41607.1|41567.1|41612.1|41572.1|41582.1|41542.1|27
1658910900000|2022-07-27 08:35:00|41597|41557|41587.1|41547.1|41652.1|41612.1|41577|41537|61
1658911200000|2022-07-27 08:40:00|41592.1|41552.1|41576.9|41536.9|41601.9|41561.9|41572|41532|36
1658911500000|2022-07-27 08:45:00|41577|41537|41617|41577|41617|41577|41562|41522|22
1658911800000|2022-07-27 08:50:00|41612.1|41572.1|41577|41537|41671.9|41631.9|41567|41527|97
1658912100000|2022-07-27 08:55:00|41582|41542|41577|41537|41617|41577|41542|41502|44
1658912400000|2022-07-27 09:00:00|41572|41532|41557|41517|41572|41532|41512|41472|25
1658912700000|2022-07-27 09:05:00|41552|41512|41497|41457|41567|41527|41492|41452|67
1658913000000|2022-07-27 09:10:00|41496.9|41456.9|41497|41457|41517|41477|41482|41442|14
1658913300000|2022-07-27 09:15:00|41487|41447|41496.9|41456.9|41497|41457|41442|41402|41
1658913600000|2022-07-27 09:20:00|41497.1|41457.1|41506.9|41466.9|41521.9|41481.9|41471.9|41431.9|20
1658913900000|2022-07-27 09:25:00|41511.9|41471.9|41496.9|41456.9|41521.9|41481.9|41491.9|41451.9|20
1658914200000|2022-07-27 09:30:00|41506.9|41466.9|41561.9|41521.9|41566.9|41526.9|41501.9|41461.9|19
1658914500000|2022-07-27 09:35:00|41562|41522|41536.9|41496.9|41581.9|41541.9|41531.9|41491.9|26
1658914800000|2022-07-27 09:40:00|41531.9|41491.9|41556.9|41516.9|41561.9|41521.9|41516.9|41476.9|36
1658915100000|2022-07-27 09:45:00|41561.9|41521.9|41541.9|41501.9|41561.9|41521.9|41516.9|41476.9|8
1658915400000|2022-07-27 09:50:00|41556.9|41516.9|41586.9|41546.9|41592|41552|41521.9|41481.9|50
1658915700000|2022-07-27 09:55:00|41591.8|41551.8|41556.8|41516.8|41606.9|41566.9|41546.8|41506.8|25
1658916000000|2022-07-27 10:00:00|41551.8|41511.8|41516.8|41476.8|41556.8|41516.8|41511.8|41471.8|7
1658916300000|2022-07-27 10:05:00|41526.7|41486.7|41556.8|41516.8|41571.7|41531.7|41526.7|41486.7|7
1658916600000|2022-07-27 10:10:00|41561.7|41521.7|41551.7|41511.7|41576.7|41536.7|41541.8|41501.8|15
1658916900000|2022-07-27 10:15:00|41556.7|41516.7|41576.7|41536.7|41586.7|41546.7|41551.7|41511.7|8
1658917200000|2022-07-27 10:20:00|41571.7|41531.7|41526.7|41486.7|41576.7|41536.7|41521.7|41481.7|36
1658917500000|2022-07-27 10:25:00|41531.7|41491.7|41581.7|41541.7|41596.7|41556.7|41531.7|41491.7|49
1658917800000|2022-07-27 10:30:00|41586.7|41546.7|41586.7|41546.7|41621.5|41581.5|41581.7|41541.7|51
1658918100000|2022-07-27 10:35:00|41591.6|41551.6|41571.7|41531.7|41601.7|41561.7|41571.7|41531.7|16
1658918400000|2022-07-27 10:40:00|41576.7|41536.7|41711.6|41671.6|41711.6|41671.6|41571.7|41531.7|25
1658918700000|2022-07-27 10:45:00|41716.6|41676.6|41721.6|41681.6|41766.6|41726.6|41706.6|41666.6|36
1658919000000|2022-07-27 10:50:00|41726.6|41686.6|41756.6|41716.6|41811.6|41771.6|41716.6|41676.6|64
1658919300000|2022-07-27 10:55:00|41746.6|41706.6|41696.6|41656.6|41781.6|41741.6|41686.5|41646.5|86
1658919600000|2022-07-27 11:00:00|41691.5|41651.5|41771.6|41731.6|41776.6|41736.6|41661.6|41621.6|39
1658919900000|2022-07-27 11:05:00|41766.7|41726.7|41701.5|41661.5|41771.6|41731.6|41701.5|41661.5|44
1658920200000|2022-07-27 11:10:00|41706.5|41666.5|41746.6|41706.6|41761.7|41721.7|41701.6|41661.6|30
1658920500000|2022-07-27 11:15:00|41741.6|41701.6|41706.6|41666.6|41741.6|41701.6|41701.6|41661.6|56
1658920800000|2022-07-27 11:20:00|41711.6|41671.6|41701.6|41661.6|41726.6|41686.6|41696.6|41656.6|16
1658921100000|2022-07-27 11:25:00|41686.6|41646.6|41706.6|41666.6|41776.6|41736.6|41676.6|41636.6|48
1658921400000|2022-07-27 11:30:00|41706.7|41666.7|41721.6|41681.6|41721.6|41681.6|41696.6|41656.6|24
1658921700000|2022-07-27 11:35:00|41716.6|41676.6|41701.6|41661.6|41766.6|41726.6|41701.6|41661.6|30
1658922000000|2022-07-27 11:40:00|41716.6|41676.6|41726.6|41686.6|41731.5|41691.5|41691.7|41651.7|20
1658922300000|2022-07-27 11:45:00|41716.7|41676.7|41766.6|41726.6|41781.4|41741.4|41701.6|41661.6|42
1658922600000|2022-07-27 11:50:00|41761.6|41721.6|41736.6|41696.6|41766.6|41726.6|41721.7|41681.7|76
1658922900000|2022-07-27 11:55:00|41741.6|41701.6|41711.6|41671.6|41751.6|41711.6|41691.6|41651.6|54
1658923200000|2022-07-27 12:00:00|41706.6|41666.6|41556.7|41516.7|41706.6|41666.6|41521.7|41481.7|80
1658923500000|2022-07-27 12:05:00|41561.7|41521.7|41576.7|41536.7|41596.7|41556.7|41546.7|41506.7|22
1658923800000|2022-07-27 12:10:00|41581.6|41541.6|41611.7|41571.7|41621.7|41581.7|41571.6|41531.6|54
1658924100000|2022-07-27 12:15:00|41616.7|41576.7|41656.6|41616.6|41671.6|41631.6|41611.6|41571.6|46
1658924400000|2022-07-27 12:20:00|41661.6|41621.6|41666.5|41626.5|41746.5|41706.5|41631.6|41591.6|106
1658924700000|2022-07-27 12:25:00|41671.4|41631.4|41621.4|41581.4|41686.4|41646.4|41566.5|41526.5|43
1658925000000|2022-07-27 12:30:00|41616.5|41576.5|41636.4|41596.4|41636.5|41596.5|41571.5|41531.5|44
1658925300000|2022-07-27 12:35:00|41641.3|41601.3|41666.5|41626.5|41676.5|41636.5|41601.4|41561.4|74
1658925600000|2022-07-27 12:40:00|41671.4|41631.4|41726.6|41686.6|41741.4|41701.4|41656.5|41616.5|93
1658928600000|2022-07-27 13:30:00|41721.4|41681.4|42565.3|42525.3|42710|42670|41706.6|41666.6|2604
1658928900000|2022-07-27 13:35:00|42560.3|42520.3|42525.3|42485.3|42645.3|42605.3|42430.5|42390.5|1127
1658929200000|2022-07-27 13:40:00|42525.4|42485.4|42690.3|42650.3|42745.1|42705.1|42470.5|42430.5|1046
1658929500000|2022-07-27 13:45:00|42680.3|42640.3|42779.8|42739.8|42964.9|42924.9|42680.3|42640.3|1239
1658929800000|2022-07-27 13:50:00|42789.9|42749.9|42790.1|42750.1|42910|42870|42779.9|42739.9|827
1658930100000|2022-07-27 13:55:00|42785|42745|42760.4|42720.4|42830.2|42790.2|42730.3|42690.3|562
1658930400000|2022-07-27 14:00:00|42755.4|42715.4|42910.3|42870.3|42920.3|42880.3|42750.5|42710.5|881
1658930700000|2022-07-27 14:05:00|42920.3|42880.3|42925.5|42885.5|42965.3|42925.3|42855.4|42815.4|558
1658931000000|2022-07-27 14:10:00|42930.5|42890.5|43005.5|42965.5|43010.5|42970.5|42910.5|42870.5|872
1658931300000|2022-07-27 14:15:00|43000.5|42960.5|42705.6|42665.6|43080.5|43040.5|42670.7|42630.7|669
1658931600000|2022-07-27 14:20:00|42710.6|42670.6|42510.8|42470.8|42795.6|42755.6|42450.7|42410.7|839
1658931900000|2022-07-27 14:25:00|42510.7|42470.7|42575.8|42535.8|42620.7|42580.7|42455.8|42415.8|459
1658932200000|2022-07-27 14:30:00|42580.7|42540.7|42550.7|42510.7|42640.7|42600.7|42490.7|42450.7|530
1658932500000|2022-07-27 14:35:00|42545.7|42505.7|42550.7|42510.7|42600.7|42560.7|42490.7|42450.7|431
1658932800000|2022-07-27 14:40:00|42550.5|42510.5|42565.5|42525.5|42630.4|42590.4|42510.7|42470.7|396
1658933100000|2022-07-27 14:45:00|42560.5|42520.5|42630.5|42590.5|42630.6|42590.6|42520.5|42480.5|294
1658933400000|2022-07-27 14:50:00|42625.5|42585.5|42565.5|42525.5|42650.5|42610.5|42540.4|42500.4|215
1658933700000|2022-07-27 14:55:00|42565.4|42525.4|42580.5|42540.5|42605.4|42565.4|42550.5|42510.5|361
1658934000000|2022-07-27 15:00:00|42575.6|42535.6|42560.5|42520.5|42630.4|42590.4|42510.4|42470.4|405
1658934300000|2022-07-27 15:05:00|42570.4|42530.4|42520.6|42480.6|42580.4|42540.4|42430.6|42390.6|406
1658934600000|2022-07-27 15:10:00|42515.7|42475.7|42590.6|42550.6|42680.6|42640.6|42510.6|42470.6|336
1658934900000|2022-07-27 15:15:00|42605.6|42565.6|42590.7|42550.7|42625.5|42585.5|42510.7|42470.7|504
1658935200000|2022-07-27 15:20:00|42595.7|42555.7|42360.8|42320.8|42600.7|42560.7|42340.7|42300.7|323
1658935500000|2022-07-27 15:25:00|42355.9|42315.9|42375.9|42335.9|42376|42336|42300.9|42260.9|405
1658935800000|2022-07-27 15:30:00|42376|42336|42371|42331|42416|42376|42350.9|42310.9|261
1658936100000|2022-07-27 15:35:00|42370.9|42330.9|42520.8|42480.8|42555.9|42515.9|42365.9|42325.9|325
1658936400000|2022-07-27 15:40:00|42515.8|42475.8|42550.7|42510.7|42575.8|42535.8|42505.8|42465.8|317
1658936700000|2022-07-27 15:45:00|42540.7|42500.7|42590.8|42550.8|42660.7|42620.7|42490.7|42450.7|304
1658937000000|2022-07-27 15:50:00|42580.8|42540.8|42485.9|42445.9|42600.7|42560.7|42485.9|42445.9|342
1658937300000|2022-07-27 15:55:00|42490.8|42450.8|42500.9|42460.9|42530.9|42490.9|42445.9|42405.9|202
1658937600000|2022-07-27 16:00:00|42491|42451|42550.9|42510.9|42560.9|42520.9|42435.9|42395.9|520
1658937900000|2022-07-27 16:05:00|42560.9|42520.9|42710.8|42670.8|42710.8|42670.8|42550.9|42510.9|335
1658938200000|2022-07-27 16:10:00|42705.7|42665.7|42576|42536|42710.8|42670.8|42570.9|42530.9|225
1658938500000|2022-07-27 16:15:00|42580.9|42540.9|42640.9|42600.9|42680.9|42640.9|42580.9|42540.9|221
1658938800000|2022-07-27 16:20:00|42640.8|42600.8|42586|42546|42660.9|42620.9|42511|42471|280
1658939100000|2022-07-27 16:25:00|42590.9|42550.9|42556|42516|42590.9|42550.9|42515.9|42475.9|209
1658939400000|2022-07-27 16:30:00|42551|42511|42526|42486|42566|42526|42501|42461|357
1658939700000|2022-07-27 16:35:00|42531|42491|42600.9|42560.9|42650.8|42610.8|42530.9|42490.9|154
1658940000000|2022-07-27 16:40:00|42600.8|42560.8|42650.9|42610.9|42695.9|42655.9|42600.7|42560.7|151
1658940300000|2022-07-27 16:45:00|42655.8|42615.8|42680.9|42640.9|42695.9|42655.9|42650.8|42610.8|161
1658940600000|2022-07-27 16:50:00|42695.6|42655.6|42685.9|42645.9|42710.9|42670.9|42631|42591|294
1658940900000|2022-07-27 16:55:00|42681|42641|42561|42521|42750.8|42710.8|42536.1|42496.1|377
1658941200000|2022-07-27 17:00:00|42556.1|42516.1|42600.8|42560.8|42640.8|42600.8|42556|42516|197
1658941500000|2022-07-27 17:05:00|42605.8|42565.8|42640.7|42600.7|42650.7|42610.7|42570.8|42530.8|122
1658941800000|2022-07-27 17:10:00|42645.7|42605.7|42665.7|42625.7|42665.8|42625.8|42610.7|42570.7|98
1658942100000|2022-07-27 17:15:00|42655.7|42615.7|42660.6|42620.6|42705.7|42665.7|42635.6|42595.6|162
1658942400000|2022-07-27 17:20:00|42660.5|42620.5|42680.5|42640.5|42690.5|42650.5|42615.6|42575.6|296
1658942700000|2022-07-27 17:25:00|42685.4|42645.4|42675.4|42635.4|42725.3|42685.3|42670.4|42630.4|374
1658943000000|2022-07-27 17:30:00|42680.3|42640.3|42590.6|42550.6|42680.4|42640.4|42590.5|42550.5|195
1658943300000|2022-07-27 17:35:00|42590.5|42550.5|42530.5|42490.5|42600.6|42560.6|42530.5|42490.5|220
1658943600000|2022-07-27 17:40:00|42530.6|42490.6|42335.6|42295.6|42535.5|42495.5|42335.6|42295.6|379
1658943900000|2022-07-27 17:45:00|42330.6|42290.6|42510.5|42470.5|42530.5|42490.5|42330.6|42290.6|311
1658944200000|2022-07-27 17:50:00|42515.5|42475.5|42580.5|42540.5|42590.3|42550.3|42515.5|42475.5|322
1658944500000|2022-07-27 17:55:00|42580.4|42540.4|42555.4|42515.4|42630.5|42590.5|42555.4|42515.4|248
1658944800000|2022-07-27 18:00:00|42555.5|42515.5|42590.3|42550.3|42630.4|42590.4|42535.4|42495.4|357
1658945100000|2022-07-27 18:05:00|42585.4|42545.4|42600.4|42560.4|42670.4|42630.4|42535.2|42495.2|446
1658945400000|2022-07-27 18:10:00|42610.3|42570.3|42651.2|42611.2|42676.1|42636.1|42490.4|42450.4|1694
1658945700000|2022-07-27 18:15:00|42661|42621|42616.1|42576.1|42675.9|42635.9|42611.1|42571.1|820
1658966400000|2022-07-28 00:00:00|42585.4|42545.4|42740.3|42700.3|42750.3|42710.3|42500.6|42445.3|228
1658966700000|2022-07-28 00:05:00|42730.3|42690.3|42820.3|42780.3|42820.3|42780.3|42690.4|42650.4|70
1658967000000|2022-07-28 00:10:00|42815.4|42775.4|42745.5|42705.5|42825.3|42785.3|42720.5|42680.5|59
1658967300000|2022-07-28 00:15:00|42745.4|42705.4|42770.4|42730.4|42770.5|42730.5|42705.5|42665.5|34
1658967600000|2022-07-28 00:20:00|42775.4|42735.4|42770.4|42730.4|42795.5|42755.5|42750.6|42710.6|30
1658967900000|2022-07-28 00:25:00|42765.4|42725.4|42755.4|42715.4|42765.4|42725.4|42740.5|42700.5|10
1658968200000|2022-07-28 00:30:00|42760.4|42720.4|42775.5|42735.5|42785.4|42745.4|42760.3|42720.3|15
1658968500000|2022-07-28 00:35:00|42780.5|42740.5|42805.4|42765.4|42830.4|42790.4|42775.4|42735.4|17
1658968800000|2022-07-28 00:40:00|42810.3|42770.3|42795.5|42755.5|42815.4|42775.4|42790.6|42750.6|5
1658969100000|2022-07-28 00:45:00|42795.4|42755.4|42790.4|42750.4|42800.4|42760.4|42785.4|42745.4|10
1658969400000|2022-07-28 00:50:00|42785.5|42745.5|42825.4|42785.4|42845.3|42805.3|42780.5|42740.5|11
1658969700000|2022-07-28 00:55:00|42825.5|42785.5|42795.5|42755.5|42825.5|42785.5|42795.5|42755.5|8
1658970000000|2022-07-28 01:00:00|42805.4|42765.4|42800.5|42760.5|42815.5|42775.5|42755.4|42715.4|88
1658970300000|2022-07-28 01:05:00|42805.4|42765.4|42845.3|42805.3|42845.5|42805.5|42805.4|42765.4|17
1658970600000|2022-07-28 01:10:00|42840.5|42800.5|42835.4|42795.4|42870.4|42830.4|42825.5|42785.5|27
1658970900000|2022-07-28 01:15:00|42840.4|42800.4|42845.4|42805.4|42870.4|42830.4|42825.5|42785.5|22
1658971200000|2022-07-28 01:20:00|42845.5|42805.5|42870.4|42830.4|42870.4|42830.4|42830.6|42790.6|14
1658971500000|2022-07-28 01:25:00|42875.3|42835.3|42875.3|42835.3|42875.4|42835.4|42860.3|42820.3|13
1658971800000|2022-07-28 01:30:00|42875.4|42835.4|42875.3|42835.3|42890.3|42850.3|42860.3|42820.3|55
1658972100000|2022-07-28 01:35:00|42875.2|42835.2|42870.3|42830.3|42885.3|42845.3|42870.3|42830.3|19
1658972400000|2022-07-28 01:40:00|42875.3|42835.3|42835.3|42795.3|42880.2|42840.2|42830.3|42790.3|17
1658972700000|2022-07-28 01:45:00|42845.2|42805.2|42790.3|42750.3|42845.3|42805.3|42790.3|42750.3|14
1658973000000|2022-07-28 01:50:00|42780.3|42740.3|42720.3|42680.3|42800.3|42760.3|42720.3|42680.3|29
1658973300000|2022-07-28 01:55:00|42725.4|42685.4|42705.4|42665.4|42765.3|42725.3|42700.4|42660.4|17
1658973600000|2022-07-28 02:00:00|42710.4|42670.4|42705.5|42665.5|42710.5|42670.5|42695.5|42655.5|5
1658973900000|2022-07-28 02:05:00|42700.4|42660.4|42705.5|42665.5|42710.5|42670.5|42700.4|42660.4|4
1658974200000|2022-07-28 02:10:00|42710.4|42670.4|42685.4|42645.4|42710.4|42670.4|42680.4|42640.4|30
1658974500000|2022-07-28 02:15:00|42690.4|42650.4|42695.3|42655.3|42700.4|42660.4|42665.4|42625.4|11
1658974800000|2022-07-28 02:20:00|42700.3|42660.3|42705.3|42665.3|42715.3|42675.3|42695.3|42655.3|4
1658975100000|2022-07-28 02:25:00|42700.4|42660.4|42695.3|42655.3|42710.3|42670.3|42685.3|42645.3|3
1658975400000|2022-07-28 02:30:00|42700.2|42660.2|42695.3|42655.3|42715.2|42675.2|42680.2|42640.2|10
1658975700000|2022-07-28 02:35:00|42690.2|42650.2|42685.4|42645.4|42705.3|42665.3|42680.2|42640.2|12
1658976000000|2022-07-28 02:40:00|42685.3|42645.3|42685.2|42645.2|42685.4|42645.4|42665.4|42625.4|12
1658976300000|2022-07-28 02:45:00|42685.4|42645.4|42625.3|42585.3|42685.4|42645.4|42625.3|42585.3|17
1658976600000|2022-07-28 02:50:00|42620.4|42580.4|42625.3|42585.3|42635.3|42595.3|42610.2|42570.2|8
1658976900000|2022-07-28 02:55:00|42630.3|42590.3|42675.2|42635.2|42675.3|42635.3|42625.2|42585.2|6
1658977200000|2022-07-28 03:00:00|42675.3|42635.3|42655.2|42615.2|42675.3|42635.3|42645.2|42605.2|4
1658977500000|2022-07-28 03:05:00|42650.3|42610.3|42655.2|42615.2|42680.2|42640.2|42650.3|42610.3|6
1658977800000|2022-07-28 03:10:00|42660.1|42620.1|42655.3|42615.3|42675.2|42635.2|42640.3|42600.3|8
1658978100000|2022-07-28 03:15:00|42655.2|42615.2|42630.3|42590.3|42660.3|42620.3|42610.3|42570.3|3
1658978400000|2022-07-28 03:20:00|42625.3|42585.3|42625.2|42585.2|42630.3|42590.3|42620.3|42580.3|54
1658978700000|2022-07-28 03:25:00|42625.3|42585.3|42625.2|42585.2|42635.3|42595.3|42625.2|42585.2|2
1658979000000|2022-07-28 03:30:00|42615.2|42575.2|42615.1|42575.1|42620.2|42580.2|42605.2|42565.2|3
1658979300000|2022-07-28 03:35:00|42615.2|42575.2|42610.2|42570.2|42630.2|42590.2|42600.2|42560.2|9
1658979600000|2022-07-28 03:40:00|42615.1|42575.1|42620.2|42580.2|42625.1|42585.1|42615.1|42575.1|3
1658979900000|2022-07-28 03:45:00|42625.1|42585.1|42605.1|42565.1|42625.3|42585.3|42590.2|42550.2|22
1658980200000|2022-07-28 03:50:00|42605.2|42565.2|42595.2|42555.2|42605.2|42565.2|42585.1|42545.1|5
1658980500000|2022-07-28 03:55:00|42595.1|42555.1|42625.2|42585.2|42625.2|42585.2|42595.1|42555.1|0
1658980800000|2022-07-28 04:00:00|42625.1|42585.1|42625.1|42585.1|42625.2|42585.2|42625.1|42585.1|0
1658981100000|2022-07-28 04:05:00|42625|42585|42605.1|42565.1|42625.1|42585.1|42600.1|42560.1|5
1658981400000|2022-07-28 04:10:00|42610.1|42570.1|42605.1|42565.1|42615.1|42575.1|42600.3|42560.3|3
1658981700000|2022-07-28 04:15:00|||||||||2
1658982000000|2022-07-28 04:20:00|42610|42570|42610.1|42570.1|42610.1|42570.1|42605.1|42565.1|3
1658982300000|2022-07-28 04:25:00|42600.2|42560.2|42585.1|42545.1|42600.2|42560.2|42585|42545|10
1658982600000|2022-07-28 04:30:00|42585|42545|42605.1|42565.1|42655.1|42615.1|42580.1|42540.1|35
1658982900000|2022-07-28 04:35:00|42615|42575|42630|42590|42630|42590|42605|42565|3
1658983200000|2022-07-28 04:40:00|42625|42585|42625|42585|42630|42590|42595|42555|3
1658983500000|2022-07-28 04:45:00|42624.9|42584.9|42635|42595|42635|42595|42624.9|42584.9|3
1658983800000|2022-07-28 04:50:00|42640|42600|42625|42585|42660|42620|42625|42585|13
1658984100000|2022-07-28 04:55:00|42619.9|42579.9|42614.9|42574.9|42625|42585|42614.9|42574.9|5
1658984400000|2022-07-28 05:00:00|42610|42570|42625.1|42585.1|42645|42605|42610|42570|15
1658984700000|2022-07-28 05:05:00|42625|42585|42620|42580|42625|42585|42615|42575|2
1658985000000|2022-07-28 05:10:00|42620.1|42580.1|42615|42575|42625|42585|42594.9|42554.9|6
1658985300000|2022-07-28 05:15:00|42614.9|42574.9|42614.9|42574.9|42635|42595|42614.8|42574.8|4
1658985600000|2022-07-28 05:20:00|42615|42575|42604.9|42564.9|42615|42575|42604.9|42564.9|1
1658985900000|2022-07-28 05:25:00|42605|42565|42619.9|42579.9|42625|42585|42604.9|42564.9|0
1658986200000|2022-07-28 05:30:00|42620|42580|42645|42605|42655|42615|42619.9|42579.9|4
1658986500000|2022-07-28 05:35:00|42644.9|42604.9|42550|42510|42649.9|42609.9|42550|42510|23
1658986800000|2022-07-28 05:40:00|42554.9|42514.9|42564.9|42524.9|42574.9|42534.9|42514.9|42474.9|31
1658987100000|2022-07-28 05:45:00|42554.9|42514.9|42629.8|42589.8|42634.9|42594.9|42554.9|42514.9|4
1658987400000|2022-07-28 05:50:00|42619.8|42579.8|42669.7|42629.7|42684.8|42644.8|42619.8|42579.8|32
1658987700000|2022-07-28 05:55:00|42674.7|42634.7|42664.5|42624.5|42679.6|42639.6|42659.7|42619.7|11
1658988000000|2022-07-28 06:00:00|42664.6|42624.6|42694.5|42654.5|42694.5|42654.5|42664.5|42624.5|12
1658988300000|2022-07-28 06:05:00|42699.5|42659.5|42699.5|42659.5|42719.5|42679.5|42679.5|42639.5|23
1658988600000|2022-07-28 06:10:00|42699.6|42659.6|42704.5|42664.5|42709.5|42669.5|42694.6|42654.6|21
1658988900000|2022-07-28 06:15:00|42699.5|42659.5|42699.5|42659.5|42714.5|42674.5|42689.5|42649.5|7
1658989200000|2022-07-28 06:20:00|42694.5|42654.5|42689.5|42649.5|42699.5|42659.5|42689.4|42649.4|12
1658989500000|2022-07-28 06:25:00|42689.4|42649.4|42639.5|42599.5|42699.5|42659.5|42624.4|42584.4|41
1658989800000|2022-07-28 06:30:00|42644.4|42604.4|42664.5|42624.5|42669.5|42629.5|42644.4|42604.4|32
1658990100000|2022-07-28 06:35:00|42664.4|42624.4|42704.5|42664.5|42704.5|42664.5|42659.5|42619.5|6
1658990400000|2022-07-28 06:40:00|42699.6|42659.6|42714.5|42674.5|42719.4|42679.4|42679.5|42639.5|22
1658990700000|2022-07-28 06:45:00|42704.7|42664.7|42719.5|42679.5|42719.5|42679.5|42699.5|42659.5|20
1658991000000|2022-07-28 06:50:00|42714.6|42674.6|42684.4|42644.4|42719.5|42679.5|42684.4|42644.4|20
1658991300000|2022-07-28 06:55:00|42679.5|42639.5|42664.4|42624.4|42709.5|42669.5|42654.4|42614.4|28
1658991600000|2022-07-28 07:00:00|42659.5|42619.5|42589.4|42549.4|42674.4|42634.4|42589.4|42549.4|16
1658991900000|2022-07-28 07:05:00|42589.5|42549.5|42544.3|42504.3|42624.4|42584.4|42539.3|42499.3|42
1658992200000|2022-07-28 07:10:00|42539.4|42499.4|42524.3|42484.3|42544.3|42504.3|42494.4|42454.4|19
1658992500000|2022-07-28 07:15:00|42509.3|42469.3|42484.4|42444.4|42524.4|42484.4|42444.4|42404.4|59
1658992800000|2022-07-28 07:20:00|42484.3|42444.3|42504.3|42464.3|42504.4|42464.4|42479.3|42439.3|26
1658993100000|2022-07-28 07:25:00|42499.4|42459.4|42509.3|42469.3|42524.3|42484.3|42489.3|42449.3|26
1658993400000|2022-07-28 07:30:00|42504.4|42464.4|42494.4|42454.4|42514.3|42474.3|42484.3|42444.3|26
1658993700000|2022-07-28 07:35:00|42484.3|42444.3|42424.2|42384.2|42484.4|42444.4|42394.3|42354.3|66
1658994000000|2022-07-28 07:40:00|42419.2|42379.2|42384.2|42344.2|42439.2|42399.2|42384.1|42344.1|21
1658994300000|2022-07-28 07:45:00|42384.1|42344.1|42384.3|42344.3|42384.3|42344.3|42329.2|42289.2|63
1658994600000|2022-07-28 07:50:00|42374.3|42334.3|42294.3|42254.3|42384.3|42344.3|42294.3|42254.3|20
1658994900000|2022-07-28 07:55:00|42304.4|42264.4|42329.4|42289.4|42334.3|42294.3|42284.4|42244.4|14
1658995200000|2022-07-28 08:00:00|42334.3|42294.3|42359.3|42319.3|42369.2|42329.2|42329.4|42289.4|19
1658995500000|2022-07-28 08:05:00|42364.3|42324.3|42344.3|42304.3|42364.3|42324.3|42334.2|42294.2|7
1658995800000|2022-07-28 08:10:00|42349.2|42309.2|42394.2|42354.2|42394.2|42354.2|42339.2|42299.2|4
1658996100000|2022-07-28 08:15:00|42394.1|42354.1|42414|42374|42414.2|42374.2|42389.2|42349.2|37
1658996400000|2022-07-28 08:20:00|42414.1|42374.1|42444|42404|42444|42404|42394|42354|23
1658996700000|2022-07-28 08:25:00|42439.1|42399.1|42424|42384|42449.1|42409.1|42409|42369|39
1658997000000|2022-07-28 08:30:00|42419|42379|42334.1|42294.1|42419.1|42379.1|42329.1|42289.1|31
1658997300000|2022-07-28 08:35:00|42334|42294|42324|42284|42339|42299|42309.1|42269.1|26
1658997600000|2022-07-28 08:40:00|42319.1|42279.1|42344.1|42304.1|42349.1|42309.1|42289.1|42249.1|68
1658997900000|2022-07-28 08:45:00|42349|42309|42274.1|42234.1|42349.1|42309.1|42264.1|42224.1|31
1658998200000|2022-07-28 08:50:00|42279|42239|42254.1|42214.1|42284|42244|42229.1|42189.1|22
1658998500000|2022-07-28 08:55:00|42249.2|42209.2|42164.3|42124.3|42269|42229|42149.3|42109.3|84
1658998800000|2022-07-28 09:00:00|42169.2|42129.2|42194.4|42154.4|42194.4|42154.4|42134.4|42094.4|104
1658999100000|2022-07-28 09:05:00|42199.3|42159.3|42219.4|42179.4|42244.4|42204.4|42184.4|42144.4|45
1658999400000|2022-07-28 09:10:00|42234.4|42194.4|42234.3|42194.3|42269.4|42229.4|42224.3|42184.3|76
1658999700000|2022-07-28 09:15:00|42229.4|42189.4|42224.4|42184.4|42254.3|42214.3|42209.3|42169.3|13
1659000000000|2022-07-28 09:20:00|42224.3|42184.3|42184.3|42144.3|42234.3|42194.3|42184.3|42144.3|26
1659000300000|2022-07-28 09:25:00|42179.4|42139.4|42194.4|42154.4|42214.3|42174.3|42179.4|42139.4|33
1659000600000|2022-07-28 09:30:00|42194.3|42154.3|42194.3|42154.3|42254.3|42214.3|42194.3|42154.3|52
1659000900000|2022-07-28 09:35:00|42189.4|42149.4|42259.4|42219.4|42259.4|42219.4|42189.4|42149.4|24
1659001200000|2022-07-28 09:40:00|42254.4|42214.4|42194.8|42154.8|42269.4|42229.4|42149.8|42109.8|141
1659001500000|2022-07-28 09:45:00|42204.8|42164.8|42199.8|42159.8|42219.8|42179.8|42189.8|42149.8|41
1659001800000|2022-07-28 09:50:00|42189.8|42149.8|42209.8|42169.8|42224.8|42184.8|42184.9|42144.9|20
1659002100000|2022-07-28 09:55:00|42204.9|42164.9|42224.9|42184.9|42229.9|42189.9|42184.8|42144.8|37
1659002400000|2022-07-28 10:00:00|42224.8|42184.8|42124.7|42084.7|42224.8|42184.8|42099.8|42059.8|79
1659002700000|2022-07-28 10:05:00|42134.7|42094.7|42144.8|42104.8|42174.8|42134.8|42129.8|42089.8|86
1659003000000|2022-07-28 10:10:00|42144.7|42104.7|42069.7|42029.7|42164.8|42124.8|42064.7|42024.7|33
1659003300000|2022-07-28 10:15:00|42074.7|42034.7|42079.7|42039.7|42099.7|42059.7|42059.7|42019.7|37
1659003600000|2022-07-28 10:20:00|42074.8|42034.8|42044.7|42004.7|42099.7|42059.7|42044.6|42004.6|50
1659003900000|2022-07-28 10:25:00|42044.6|42004.6|42009.8|41969.8|42049.7|42009.7|41999.7|41959.7|100
1659004200000|2022-07-28 10:30:00|42009.7|41969.7|42044.6|42004.6|42049.7|42009.7|41999.8|41959.8|13
1659004500000|2022-07-28 10:35:00|42039.6|41999.6|42044.5|42004.5|42049.6|42009.6|42004.7|41964.7|19
1659004800000|2022-07-28 10:40:00|42044.7|42004.7|41984.7|41944.7|42049.6|42009.6|41974.8|41934.8|33
1659005100000|2022-07-28 10:45:00|41984.8|41944.8|41984.7|41944.7|41989.6|41949.6|41969.7|41929.7|15
1659005400000|2022-07-28 10:50:00|41984.8|41944.8|41984.8|41944.8|42004.7|41964.7|41969.7|41929.7|20
1659005700000|2022-07-28 10:55:00|41984.6|41944.6|42049.7|42009.7|42049.7|42009.7|41979.7|41939.7|21
1659006000000|2022-07-28 11:00:00|42054.7|42014.7|41975|41935|42059.6|42019.6|41959.9|41919.9|113
1659006300000|2022-07-28 11:05:00|41974.9|41934.9|41974.9|41934.9|42004.8|41964.8|41959.9|41919.9|61
1659006600000|2022-07-28 11:10:00|41970|41930|42009.8|41969.8|42019.9|41979.9|41970|41930|31
1659006900000|2022-07-28 11:15:00|41989.8|41949.8|41984.8|41944.8|42029.7|41989.7|41979.8|41939.8|40
1659007200000|2022-07-28 11:20:00|41984.9|41944.9|41969.8|41929.8|41999.8|41959.8|41939.8|41899.8|41
1659007500000|2022-07-28 11:25:00|41969.9|41929.9|41930|41890|41984.9|41944.9|41929.8|41889.8|38
1659007800000|2022-07-28 11:30:00|41929.9|41889.9|41974.9|41934.9|41999.8|41959.8|41929.8|41889.8|54
1659008100000|2022-07-28 11:35:00|41979.8|41939.8|41954.9|41914.9|41979.8|41939.8|41944.9|41904.9|28
1659008400000|2022-07-28 11:40:00|41949.8|41909.8|41959.8|41919.8|41974.9|41934.9|41939.9|41899.9|37
1659008700000|2022-07-28 11:45:00|41964.9|41924.9|42004.7|41964.7|42004.7|41964.7|41959.8|41919.8|74
1659009000000|2022-07-28 11:50:00|41999.7|41959.7|41959.8|41919.8|42009.8|41969.8|41959.8|41919.8|51
1659009300000|2022-07-28 11:55:00|41969.9|41929.9|41954.6|41914.6|41994.6|41954.6|41949.6|41909.6|57
1659009600000|2022-07-28 12:00:00|41954.7|41914.7|41964.7|41924.7|41974.6|41934.6|41929.7|41889.7|78
1659009900000|2022-07-28 12:05:00|41964.5|41924.5|41964.7|41924.7|41984.7|41944.7|41944.5|41904.5|50
1659010200000|2022-07-28 12:10:00|41969.6|41929.6|41984.7|41944.7|41999.7|41959.7|41969.6|41929.6|35
1659010500000|2022-07-28 12:15:00|41989.7|41949.7|42099.5|42059.5|42114.5|42074.5|41989.7|41949.7|41
1659010800000|2022-07-28 12:20:00|42104.4|42064.4|42099.5|42059.5|42119.5|42079.5|42089.7|42049.7|72
1659011100000|2022-07-28 12:25:00|42099.6|42059.6|42094.5|42014.5|42099.6|42059.6|42049.5|42009.5|82
1659011400000|2022-07-28 12:30:00|42059.4|42019.4|42009.5|41969.5|42144.4|42104.4|41989.4|41949.4|141
1659011700000|2022-07-28 12:35:00|42009.6|41969.6|42014.6|41974.6|42014.6|41974.6|41984.6|41944.6|110
1659012000000|2022-07-28 12:40:00|42009.6|41969.6|42049.5|42009.5|42049.6|42009.6|41969.5|41929.5|63
1659015000000|2022-07-28 13:30:00|42109.2|42069.2|42538.4|42498.4|42678.2|42638.2|42109.2|42069.2|2175
1659015300000|2022-07-28 13:35:00|42543.3|42503.3|42523.6|42483.6|42638.4|42598.4|42498.8|42458.8|731
1659015600000|2022-07-28 13:40:00|42518.7|42478.7|42354|42314|42543.5|42503.5|42354|42314|705
1659015900000|2022-07-28 13:45:00|42358.9|42318.9|42474.3|42434.3|42519|42479|42349.1|42309.1|705
1659016200000|2022-07-28 13:50:00|42474.2|42434.2|42289.4|42249.4|42519.2|42479.2|42264.4|42224.4|681
1659016500000|2022-07-28 13:55:00|42284.3|42244.3|42294.8|42254.8|42334.9|42294.9|42209.6|42169.6|472
1659016800000|2022-07-28 14:00:00|42294.9|42254.9|42354.9|42314.9|42419.6|42379.6|42264.9|42224.9|487
1659017100000|2022-07-28 14:05:00|42349.9|42309.9|42365.1|42325.1|42384.9|42344.9|42280.2|42240.2|461
1659017400000|2022-07-28 14:10:00|42360|42320|42185.3|42145.3|42370|42330|42150.4|42110.4|510
1659017700000|2022-07-28 14:15:00|42180.4|42140.4|42115.4|42075.4|42220.2|42180.2|42075.3|42035.3|687
1659018000000|2022-07-28 14:20:00|42110.4|42070.4|42090.4|42050.4|42190.4|42150.4|42050.4|42010.4|356
1659018300000|2022-07-28 14:25:00|42080.4|42040.4|42055.7|42015.7|42115.7|42075.7|42015.7|41975.7|403
1659018600000|2022-07-28 14:30:00|42050.8|42010.8|42070.6|42030.6|42135.5|42095.5|42000.6|41960.6|496
1659018900000|2022-07-28 14:35:00|42080.5|42040.5|42040.4|42000.4|42090.6|42050.6|42010.5|41970.5|325
1659019200000|2022-07-28 14:40:00|42045.3|42005.3|41940.8|41900.8|42050.4|42010.4|41880.8|41840.8|483
1659019500000|2022-07-28 14:45:00|41945.7|41905.7|41915.7|41875.7|42060.6|42020.6|41900.6|41860.6|360
1659019800000|2022-07-28 14:50:00|41920.6|41880.6|41875.5|41835.5|41990.6|41950.6|41860.6|41820.6|269
1659020100000|2022-07-28 14:55:00|41875.7|41835.7|41880.4|41840.4|41940.4|41900.4|41860.6|41820.6|353
1659020400000|2022-07-28 15:00:00|41885.4|41845.4|41875.5|41835.5|41930.4|41890.4|41850.5|41810.5|293
1659020700000|2022-07-28 15:05:00|41870.6|41830.6|41715.8|41675.8|41870.6|41830.6|41710.8|41670.8|534
1659021000000|2022-07-28 15:10:00|41720.8|41680.8|41770.6|41730.6|41840.6|41800.6|41715.9|41675.9|334
1659021300000|2022-07-28 15:15:00|41750.6|41710.6|41755.5|41715.5|41795.5|41755.5|41700.8|41660.8|558
1659021600000|2022-07-28 15:20:00|41760.5|41720.5|41790.1|41750.1|41800.4|41760.4|41725.2|41685.2|296
1659021900000|2022-07-28 15:25:00|41785.2|41745.2|41720|41680|41830|41790|41720|41680|408
1659022200000|2022-07-28 15:30:00|41720.1|41680.1|41800.1|41760.1|41919.7|41879.7|41710|41670|589
1659022500000|2022-07-28 15:35:00|41805|41765|41720.1|41680.1|41850.1|41810.1|41705.2|41665.2|309
1659022800000|2022-07-28 15:40:00|41715.2|41675.2|41770.1|41730.1|41810.1|41770.1|41710.2|41670.2|337
1659023100000|2022-07-28 15:45:00|41765.2|41725.2|41884.7|41844.7|41894.8|41854.8|41740.2|41700.2|379
1659023400000|2022-07-28 15:50:00|41879.7|41839.7|41834.9|41794.9|41904.7|41864.7|41829.9|41789.9|313
1659023700000|2022-07-28 15:55:00|41829.9|41789.9|41885|41845|42009.9|41969.9|41819.9|41779.9|435
1659024000000|2022-07-28 16:00:00|41895|41855|41899.9|41859.9|41940.1|41900.1|41860|41820|293
1659024300000|2022-07-28 16:05:00|41894.8|41854.8|41944.9|41904.9|41955|41915|41845|41805|258
1659024600000|2022-07-28 16:10:00|41945|41905|41919.9|41879.9|41979.9|41939.9|41899.9|41859.9|196
1659024900000|2022-07-28 16:15:00|41900.1|41860.1|41869.8|41829.8|41935|41895|41869.8|41829.8|164
1659025200000|2022-07-28 16:20:00|41865|41825|41835.2|41795.2|41879.8|41839.8|41820.1|41780.1|132
1659025500000|2022-07-28 16:25:00|41830.2|41790.2|41850.1|41810.1|41884.9|41844.9|41830.1|41790.1|170
1659025800000|2022-07-28 16:30:00|41835.2|41795.2|41835|41795|41870.1|41830.1|41820|41780|95
1659026100000|2022-07-28 16:35:00|41834.9|41794.9|41800.2|41760.2|41844.9|41804.9|41790|41750|150
1659026400000|2022-07-28 16:40:00|41800|41760|41859.6|41819.6|41859.7|41819.7|41790|41750|188
1659026700000|2022-07-28 16:45:00|41859.7|41819.7|41839.7|41799.7|41879.6|41839.6|41819.7|41779.7|127
1659027000000|2022-07-28 16:50:00|41839.6|41799.6|41829.6|41789.6|41854.6|41814.6|41799.6|41759.6|105
1659027300000|2022-07-28 16:55:00|41839.6|41799.6|41899.5|41859.5|41909.6|41869.6|41839.6|41799.6|122
1659027600000|2022-07-28 17:00:00|41899.6|41859.6|41844.5|41804.5|41904.5|41864.5|41824.6|41784.6|155
1659027900000|2022-07-28 17:05:00|41839.6|41799.6|41824.4|41784.4|41849.4|41809.4|41769.5|41729.5|174
1659028200000|2022-07-28 17:10:00|41819.6|41779.6|41929.3|41889.3|41929.3|41889.3|41809.6|41769.6|251
1659028500000|2022-07-28 17:15:00|41924.4|41884.4|41859.1|41819.1|41944.2|41904.2|41839.5|41799.5|166
1659028800000|2022-07-28 17:20:00|41859.3|41819.3|41884.4|41844.4|41919.3|41879.3|41854.4|41814.4|139
1659029100000|2022-07-28 17:25:00|41879.5|41839.5|41869.3|41829.3|41894.4|41854.4|41859.4|41819.4|104
1659029400000|2022-07-28 17:30:00|41859.3|41819.3|41784.2|41744.2|41869.3|41829.3|41769.2|41729.2|205
1659029700000|2022-07-28 17:35:00|41779.2|41739.2|41898.6|41858.6|41898.9|41858.9|41779.2|41739.2|422
1659030000000|2022-07-28 17:40:00|41893.5|41853.5|41908.5|41868.5|41908.7|41868.7|41868.6|41828.6|334
1659030300000|2022-07-28 17:45:00|41908.6|41868.6|41988.6|41948.6|41993.5|41953.5|41878.5|41838.5|446
1659030600000|2022-07-28 17:50:00|41988.5|41948.5|41968.8|41928.8|42028.5|41988.5|41948.8|41908.8|306
1659030900000|2022-07-28 17:55:00|41963.8|41923.8|41984|41944|42013.9|41973.9|41929.2|41889.2|359
1659031200000|2022-07-28 18:00:00|41984.2|41944.2|42048.8|42008.8|42053.7|42013.7|41969|41929|363
1659031500000|2022-07-28 18:05:00|42043.7|42003.7|42009|41969|42068.9|42028.9|41979|41939|284
1659031800000|2022-07-28 18:10:00|42008.9|41968.9|41913.7|41873.7|42069|42029|41884.1|41844.1|1079
1659032100000|2022-07-28 18:15:00|41908.8|41868.8|41899|41859|41934.1|41894.1|41869|41829|310
1658966400000|2022-07-28 00:00:00|42585.4|42545.4|42740.3|42700.3|42750.3|42710.3|42500.6|42445.3|228
1658966700000|2022-07-28 00:05:00|42730.3|42690.3|42820.3|42780.3|42820.3|42780.3|42690.4|42650.4|70
1658967000000|2022-07-28 00:10:00|42815.4|42775.4|42745.5|42705.5|42825.3|42785.3|42720.5|42680.5|59
1658967300000|2022-07-28 00:15:00|42745.4|42705.4|42770.4|42730.4|42770.5|42730.5|42705.5|42665.5|34
1658967600000|2022-07-28 00:20:00|42775.4|42735.4|42770.4|42730.4|42795.5|42755.5|42750.6|42710.6|30
1658967900000|2022-07-28 00:25:00|42765.4|42725.4|42755.4|42715.4|42765.4|42725.4|42740.5|42700.5|10
1658968200000|2022-07-28 00:30:00|42760.4|42720.4|42775.5|42735.5|42785.4|42745.4|42760.3|42720.3|15
1658968500000|2022-07-28 00:35:00|42780.5|42740.5|42805.4|42765.4|42830.4|42790.4|42775.4|42735.4|17
1658968800000|2022-07-28 00:40:00|42810.3|42770.3|42795.5|42755.5|42815.4|42775.4|42790.6|42750.6|5
1658969100000|2022-07-28 00:45:00|42795.4|42755.4|42790.4|42750.4|42800.4|42760.4|42785.4|42745.4|10
1658969400000|2022-07-28 00:50:00|42785.5|42745.5|42825.4|42785.4|42845.3|42805.3|42780.5|42740.5|11
1658969700000|2022-07-28 00:55:00|42825.5|42785.5|42795.5|42755.5|42825.5|42785.5|42795.5|42755.5|8
1658970000000|2022-07-28 01:00:00|42805.4|42765.4|42800.5|42760.5|42815.5|42775.5|42755.4|42715.4|88
1658970300000|2022-07-28 01:05:00|42805.4|42765.4|42845.3|42805.3|42845.5|42805.5|42805.4|42765.4|17
1658970600000|2022-07-28 01:10:00|42840.5|42800.5|42835.4|42795.4|42870.4|42830.4|42825.5|42785.5|27
1658970900000|2022-07-28 01:15:00|42840.4|42800.4|42845.4|42805.4|42870.4|42830.4|42825.5|42785.5|22
1658971200000|2022-07-28 01:20:00|42845.5|42805.5|42870.4|42830.4|42870.4|42830.4|42830.6|42790.6|14
1658971500000|2022-07-28 01:25:00|42875.3|42835.3|42875.3|42835.3|42875.4|42835.4|42860.3|42820.3|13
1658971800000|2022-07-28 01:30:00|42875.4|42835.4|42875.3|42835.3|42890.3|42850.3|42860.3|42820.3|55
1658972100000|2022-07-28 01:35:00|42875.2|42835.2|42870.3|42830.3|42885.3|42845.3|42870.3|42830.3|19
1658972400000|2022-07-28 01:40:00|42875.3|42835.3|42835.3|42795.3|42880.2|42840.2|42830.3|42790.3|17
1658972700000|2022-07-28 01:45:00|42845.2|42805.2|42790.3|42750.3|42845.3|42805.3|42790.3|42750.3|14
1658973000000|2022-07-28 01:50:00|42780.3|42740.3|42720.3|42680.3|42800.3|42760.3|42720.3|42680.3|29
1658973300000|2022-07-28 01:55:00|42725.4|42685.4|42705.4|42665.4|42765.3|42725.3|42700.4|42660.4|17
1658973600000|2022-07-28 02:00:00|42710.4|42670.4|42705.5|42665.5|42710.5|42670.5|42695.5|42655.5|5
1658973900000|2022-07-28 02:05:00|42700.4|42660.4|42705.5|42665.5|42710.5|42670.5|42700.4|42660.4|4
1658974200000|2022-07-28 02:10:00|42710.4|42670.4|42685.4|42645.4|42710.4|42670.4|42680.4|42640.4|30
1658974500000|2022-07-28 02:15:00|42690.4|42650.4|42695.3|42655.3|42700.4|42660.4|42665.4|42625.4|11
1658974800000|2022-07-28 02:20:00|42700.3|42660.3|42705.3|42665.3|42715.3|42675.3|42695.3|42655.3|4
1658975100000|2022-07-28 02:25:00|42700.4|42660.4|42695.3|42655.3|42710.3|42670.3|42685.3|42645.3|3
1658975400000|2022-07-28 02:30:00|42700.2|42660.2|42695.3|42655.3|42715.2|42675.2|42680.2|42640.2|10
1658975700000|2022-07-28 02:35:00|42690.2|42650.2|42685.4|42645.4|42705.3|42665.3|42680.2|42640.2|12
1658976000000|2022-07-28 02:40:00|42685.3|42645.3|42685.2|42645.2|42685.4|42645.4|42665.4|42625.4|12
1658976300000|2022-07-28 02:45:00|42685.4|42645.4|42625.3|42585.3|42685.4|42645.4|42625.3|42585.3|17
1658976600000|2022-07-28 02:50:00|42620.4|42580.4|42625.3|42585.3|42635.3|42595.3|42610.2|42570.2|8
1658976900000|2022-07-28 02:55:00|42630.3|42590.3|42675.2|42635.2|42675.3|42635.3|42625.2|42585.2|6
1658977200000|2022-07-28 03:00:00|42675.3|42635.3|42655.2|42615.2|42675.3|42635.3|42645.2|42605.2|4
1658977500000|2022-07-28 03:05:00|42650.3|42610.3|42655.2|42615.2|42680.2|42640.2|42650.3|42610.3|6
1658977800000|2022-07-28 03:10:00|42660.1|42620.1|42655.3|42615.3|42675.2|42635.2|42640.3|42600.3|8
1658978100000|2022-07-28 03:15:00|42655.2|42615.2|42630.3|42590.3|42660.3|42620.3|42610.3|42570.3|3
1658978400000|2022-07-28 03:20:00|42625.3|42585.3|42625.2|42585.2|42630.3|42590.3|42620.3|42580.3|54
1658978700000|2022-07-28 03:25:00|42625.3|42585.3|42625.2|42585.2|42635.3|42595.3|42625.2|42585.2|2
1658979000000|2022-07-28 03:30:00|42615.2|42575.2|42615.1|42575.1|42620.2|42580.2|42605.2|42565.2|3
1658979300000|2022-07-28 03:35:00|42615.2|42575.2|42610.2|42570.2|42630.2|42590.2|42600.2|42560.2|9
1658979600000|2022-07-28 03:40:00|42615.1|42575.1|42620.2|42580.2|42625.1|42585.1|42615.1|42575.1|3
1658979900000|2022-07-28 03:45:00|42625.1|42585.1|42605.1|42565.1|42625.3|42585.3|42590.2|42550.2|22
1658980200000|2022-07-28 03:50:00|42605.2|42565.2|42595.2|42555.2|42605.2|42565.2|42585.1|42545.1|5
1658980500000|2022-07-28 03:55:00|42595.1|42555.1|42625.2|42585.2|42625.2|42585.2|42595.1|42555.1|0
1658980800000|2022-07-28 04:00:00|42625.1|42585.1|42625.1|42585.1|42625.2|42585.2|42625.1|42585.1|0
1658981100000|2022-07-28 04:05:00|42625|42585|42605.1|42565.1|42625.1|42585.1|42600.1|42560.1|5
1658981400000|2022-07-28 04:10:00|42610.1|42570.1|42605.1|42565.1|42615.1|42575.1|42600.3|42560.3|3
1658981700000|2022-07-28 04:15:00|||||||||2
1658982000000|2022-07-28 04:20:00|42610|42570|42610.1|42570.1|42610.1|42570.1|42605.1|42565.1|3
1658982300000|2022-07-28 04:25:00|42600.2|42560.2|42585.1|42545.1|42600.2|42560.2|42585|42545|10
1658982600000|2022-07-28 04:30:00|42585|42545|42605.1|42565.1|42655.1|42615.1|42580.1|42540.1|35
1658982900000|2022-07-28 04:35:00|42615|42575|42630|42590|42630|42590|42605|42565|3
1658983200000|2022-07-28 04:40:00|42625|42585|42625|42585|42630|42590|42595|42555|3
1658983500000|2022-07-28 04:45:00|42624.9|42584.9|42635|42595|42635|42595|42624.9|42584.9|3
1658983800000|2022-07-28 04:50:00|42640|42600|42625|42585|42660|42620|42625|42585|13
1658984100000|2022-07-28 04:55:00|42619.9|42579.9|42614.9|42574.9|42625|42585|42614.9|42574.9|5
1658984400000|2022-07-28 05:00:00|42610|42570|42625.1|42585.1|42645|42605|42610|42570|15
1658984700000|2022-07-28 05:05:00|42625|42585|42620|42580|42625|42585|42615|42575|2
1658985000000|2022-07-28 05:10:00|42620.1|42580.1|42615|42575|42625|42585|42594.9|42554.9|6
1658985300000|2022-07-28 05:15:00|42614.9|42574.9|42614.9|42574.9|42635|42595|42614.8|42574.8|4
1658985600000|2022-07-28 05:20:00|42615|42575|42604.9|42564.9|42615|42575|42604.9|42564.9|1
1658985900000|2022-07-28 05:25:00|42605|42565|42619.9|42579.9|42625|42585|42604.9|42564.9|0
1658986200000|2022-07-28 05:30:00|42620|42580|42645|42605|42655|42615|42619.9|42579.9|4
1658986500000|2022-07-28 05:35:00|42644.9|42604.9|42550|42510|42649.9|42609.9|42550|42510|23
1658986800000|2022-07-28 05:40:00|42554.9|42514.9|42564.9|42524.9|42574.9|42534.9|42514.9|42474.9|31
1658987100000|2022-07-28 05:45:00|42554.9|42514.9|42629.8|42589.8|42634.9|42594.9|42554.9|42514.9|4
1658987400000|2022-07-28 05:50:00|42619.8|42579.8|42669.7|42629.7|42684.8|42644.8|42619.8|42579.8|32
1658987700000|2022-07-28 05:55:00|42674.7|42634.7|42664.5|42624.5|42679.6|42639.6|42659.7|42619.7|11
1658988000000|2022-07-28 06:00:00|42664.6|42624.6|42694.5|42654.5|42694.5|42654.5|42664.5|42624.5|12
1658988300000|2022-07-28 06:05:00|42699.5|42659.5|42699.5|42659.5|42719.5|42679.5|42679.5|42639.5|23
1658988600000|2022-07-28 06:10:00|42699.6|42659.6|42704.5|42664.5|42709.5|42669.5|42694.6|42654.6|21
1658988900000|2022-07-28 06:15:00|42699.5|42659.5|42699.5|42659.5|42714.5|42674.5|42689.5|42649.5|7
1658989200000|2022-07-28 06:20:00|42694.5|42654.5|42689.5|42649.5|42699.5|42659.5|42689.4|42649.4|12
1658989500000|2022-07-28 06:25:00|42689.4|42649.4|42639.5|42599.5|42699.5|42659.5|42624.4|42584.4|41
1658989800000|2022-07-28 06:30:00|42644.4|42604.4|42664.5|42624.5|42669.5|42629.5|42644.4|42604.4|32
1658990100000|2022-07-28 06:35:00|42664.4|42624.4|42704.5|42664.5|42704.5|42664.5|42659.5|42619.5|6
1658990400000|2022-07-28 06:40:00|42699.6|42659.6|42714.5|42674.5|42719.4|42679.4|42679.5|42639.5|22
1658990700000|2022-07-28 06:45:00|42704.7|42664.7|42719.5|42679.5|42719.5|42679.5|42699.5|42659.5|20
1658991000000|2022-07-28 06:50:00|42714.6|42674.6|42684.4|42644.4|42719.5|42679.5|42684.4|42644.4|20
1658991300000|2022-07-28 06:55:00|42679.5|42639.5|42664.4|42624.4|42709.5|42669.5|42654.4|42614.4|28
1658991600000|2022-07-28 07:00:00|42659.5|42619.5|42589.4|42549.4|42674.4|42634.4|42589.4|42549.4|16
1658991900000|2022-07-28 07:05:00|42589.5|42549.5|42544.3|42504.3|42624.4|42584.4|42539.3|42499.3|42
1658992200000|2022-07-28 07:10:00|42539.4|42499.4|42524.3|42484.3|42544.3|42504.3|42494.4|42454.4|19
1658992500000|2022-07-28 07:15:00|42509.3|42469.3|42484.4|42444.4|42524.4|42484.4|42444.4|42404.4|59
1658992800000|2022-07-28 07:20:00|42484.3|42444.3|42504.3|42464.3|42504.4|42464.4|42479.3|42439.3|26
1658993100000|2022-07-28 07:25:00|42499.4|42459.4|42509.3|42469.3|42524.3|42484.3|42489.3|42449.3|26
1658993400000|2022-07-28 07:30:00|42504.4|42464.4|42494.4|42454.4|42514.3|42474.3|42484.3|42444.3|26
1658993700000|2022-07-28 07:35:00|42484.3|42444.3|42424.2|42384.2|42484.4|42444.4|42394.3|42354.3|66
1658994000000|2022-07-28 07:40:00|42419.2|42379.2|42384.2|42344.2|42439.2|42399.2|42384.1|42344.1|21
1658994300000|2022-07-28 07:45:00|42384.1|42344.1|42384.3|42344.3|42384.3|42344.3|42329.2|42289.2|63
1658994600000|2022-07-28 07:50:00|42374.3|42334.3|42294.3|42254.3|42384.3|42344.3|42294.3|42254.3|20
1658994900000|2022-07-28 07:55:00|42304.4|42264.4|42329.4|42289.4|42334.3|42294.3|42284.4|42244.4|14
1658995200000|2022-07-28 08:00:00|42334.3|42294.3|42359.3|42319.3|42369.2|42329.2|42329.4|42289.4|19
1658995500000|2022-07-28 08:05:00|42364.3|42324.3|42344.3|42304.3|42364.3|42324.3|42334.2|42294.2|7
1658995800000|2022-07-28 08:10:00|42349.2|42309.2|42394.2|42354.2|42394.2|42354.2|42339.2|42299.2|4
1658996100000|2022-07-28 08:15:00|42394.1|42354.1|42414|42374|42414.2|42374.2|42389.2|42349.2|37
1658996400000|2022-07-28 08:20:00|42414.1|42374.1|42444|42404|42444|42404|42394|42354|23
1658996700000|2022-07-28 08:25:00|42439.1|42399.1|42424|42384|42449.1|42409.1|42409|42369|39
1658997000000|2022-07-28 08:30:00|42419|42379|42334.1|42294.1|42419.1|42379.1|42329.1|42289.1|31
1658997300000|2022-07-28 08:35:00|42334|42294|42324|42284|42339|42299|42309.1|42269.1|26
1658997600000|2022-07-28 08:40:00|42319.1|42279.1|42344.1|42304.1|42349.1|42309.1|42289.1|42249.1|68
1658997900000|2022-07-28 08:45:00|42349|42309|42274.1|42234.1|42349.1|42309.1|42264.1|42224.1|31
1658998200000|2022-07-28 08:50:00|42279|42239|42254.1|42214.1|42284|42244|42229.1|42189.1|22
1658998500000|2022-07-28 08:55:00|42249.2|42209.2|42164.3|42124.3|42269|42229|42149.3|42109.3|84
1658998800000|2022-07-28 09:00:00|42169.2|42129.2|42194.4|42154.4|42194.4|42154.4|42134.4|42094.4|104
1658999100000|2022-07-28 09:05:00|42199.3|42159.3|42219.4|42179.4|42244.4|42204.4|42184.4|42144.4|45
1658999400000|2022-07-28 09:10:00|42234.4|42194.4|42234.3|42194.3|42269.4|42229.4|42224.3|42184.3|76
1658999700000|2022-07-28 09:15:00|42229.4|42189.4|42224.4|42184.4|42254.3|42214.3|42209.3|42169.3|13
1659000000000|2022-07-28 09:20:00|42224.3|42184.3|42184.3|42144.3|42234.3|42194.3|42184.3|42144.3|26
1659000300000|2022-07-28 09:25:00|42179.4|42139.4|42194.4|42154.4|42214.3|42174.3|42179.4|42139.4|33
1659000600000|2022-07-28 09:30:00|42194.3|42154.3|42194.3|42154.3|42254.3|42214.3|42194.3|42154.3|52
1659000900000|2022-07-28 09:35:00|42189.4|42149.4|42259.4|42219.4|42259.4|42219.4|42189.4|42149.4|24
1659001200000|2022-07-28 09:40:00|42254.4|42214.4|42194.8|42154.8|42269.4|42229.4|42149.8|42109.8|141
1659001500000|2022-07-28 09:45:00|42204.8|42164.8|42199.8|42159.8|42219.8|42179.8|42189.8|42149.8|41
1659001800000|2022-07-28 09:50:00|42189.8|42149.8|42209.8|42169.8|42224.8|42184.8|42184.9|42144.9|20
1659002100000|2022-07-28 09:55:00|42204.9|42164.9|42224.9|42184.9|42229.9|42189.9|42184.8|42144.8|37
1659002400000|2022-07-28 10:00:00|42224.8|42184.8|42124.7|42084.7|42224.8|42184.8|42099.8|42059.8|79
1659002700000|2022-07-28 10:05:00|42134.7|42094.7|42144.8|42104.8|42174.8|42134.8|42129.8|42089.8|86
1659003000000|2022-07-28 10:10:00|42144.7|42104.7|42069.7|42029.7|42164.8|42124.8|42064.7|42024.7|33
1659003300000|2022-07-28 10:15:00|42074.7|42034.7|42079.7|42039.7|42099.7|42059.7|42059.7|42019.7|37
1659003600000|2022-07-28 10:20:00|42074.8|42034.8|42044.7|42004.7|42099.7|42059.7|42044.6|42004.6|50
1659003900000|2022-07-28 10:25:00|42044.6|42004.6|42009.8|41969.8|42049.7|42009.7|41999.7|41959.7|100
1659004200000|2022-07-28 10:30:00|42009.7|41969.7|42044.6|42004.6|42049.7|42009.7|41999.8|41959.8|13
1659004500000|2022-07-28 10:35:00|42039.6|41999.6|42044.5|42004.5|42049.6|42009.6|42004.7|41964.7|19
1659004800000|2022-07-28 10:40:00|42044.7|42004.7|41984.7|41944.7|42049.6|42009.6|41974.8|41934.8|33
1659005100000|2022-07-28 10:45:00|41984.8|41944.8|41984.7|41944.7|41989.6|41949.6|41969.7|41929.7|15
1659005400000|2022-07-28 10:50:00|41984.8|41944.8|41984.8|41944.8|42004.7|41964.7|41969.7|41929.7|20
1659005700000|2022-07-28 10:55:00|41984.6|41944.6|42049.7|42009.7|42049.7|42009.7|41979.7|41939.7|21
1659006000000|2022-07-28 11:00:00|42054.7|42014.7|41975|41935|42059.6|42019.6|41959.9|41919.9|113
1659006300000|2022-07-28 11:05:00|41974.9|41934.9|41974.9|41934.9|42004.8|41964.8|41959.9|41919.9|61
1659006600000|2022-07-28 11:10:00|41970|41930|42009.8|41969.8|42019.9|41979.9|41970|41930|31
1659006900000|2022-07-28 11:15:00|41989.8|41949.8|41984.8|41944.8|42029.7|41989.7|41979.8|41939.8|40
1659007200000|2022-07-28 11:20:00|41984.9|41944.9|41969.8|41929.8|41999.8|41959.8|41939.8|41899.8|41
1659007500000|2022-07-28 11:25:00|41969.9|41929.9|41930|41890|41984.9|41944.9|41929.8|41889.8|38
1659007800000|2022-07-28 11:30:00|41929.9|41889.9|41974.9|41934.9|41999.8|41959.8|41929.8|41889.8|54
1659008100000|2022-07-28 11:35:00|41979.8|41939.8|41954.9|41914.9|41979.8|41939.8|41944.9|41904.9|28
1659008400000|2022-07-28 11:40:00|41949.8|41909.8|41959.8|41919.8|41974.9|41934.9|41939.9|41899.9|37
1659008700000|2022-07-28 11:45:00|41964.9|41924.9|42004.7|41964.7|42004.7|41964.7|41959.8|41919.8|74
1659009000000|2022-07-28 11:50:00|41999.7|41959.7|41959.8|41919.8|42009.8|41969.8|41959.8|41919.8|51
1659009300000|2022-07-28 11:55:00|41969.9|41929.9|41954.6|41914.6|41994.6|41954.6|41949.6|41909.6|57
1659009600000|2022-07-28 12:00:00|41954.7|41914.7|41964.7|41924.7|41974.6|41934.6|41929.7|41889.7|78
1659009900000|2022-07-28 12:05:00|41964.5|41924.5|41964.7|41924.7|41984.7|41944.7|41944.5|41904.5|50
1659010200000|2022-07-28 12:10:00|41969.6|41929.6|41984.7|41944.7|41999.7|41959.7|41969.6|41929.6|35
1659010500000|2022-07-28 12:15:00|41989.7|41949.7|42099.5|42059.5|42114.5|42074.5|41989.7|41949.7|41
1659010800000|2022-07-28 12:20:00|42104.4|42064.4|42099.5|42059.5|42119.5|42079.5|42089.7|42049.7|72
1659011100000|2022-07-28 12:25:00|42099.6|42059.6|42094.5|42014.5|42099.6|42059.6|42049.5|42009.5|82
1659011400000|2022-07-28 12:30:00|42059.4|42019.4|42009.5|41969.5|42144.4|42104.4|41989.4|41949.4|141
1659011700000|2022-07-28 12:35:00|42009.6|41969.6|42014.6|41974.6|42014.6|41974.6|41984.6|41944.6|110
1659012000000|2022-07-28 12:40:00|42009.6|41969.6|42049.5|42009.5|42049.6|42009.6|41969.5|41929.5|63
1659015000000|2022-07-28 13:30:00|42109.2|42069.2|42538.4|42498.4|42678.2|42638.2|42109.2|42069.2|2175
1659015300000|2022-07-28 13:35:00|42543.3|42503.3|42523.6|42483.6|42638.4|42598.4|42498.8|42458.8|731
1659015600000|2022-07-28 13:40:00|42518.7|42478.7|42354|42314|42543.5|42503.5|42354|42314|705
1659015900000|2022-07-28 13:45:00|42358.9|42318.9|42474.3|42434.3|42519|42479|42349.1|42309.1|705
1659016200000|2022-07-28 13:50:00|42474.2|42434.2|42289.4|42249.4|42519.2|42479.2|42264.4|42224.4|681
1659016500000|2022-07-28 13:55:00|42284.3|42244.3|42294.8|42254.8|42334.9|42294.9|42209.6|42169.6|472
1659016800000|2022-07-28 14:00:00|42294.9|42254.9|42354.9|42314.9|42419.6|42379.6|42264.9|42224.9|487
1659017100000|2022-07-28 14:05:00|42349.9|42309.9|42365.1|42325.1|42384.9|42344.9|42280.2|42240.2|461
1659017400000|2022-07-28 14:10:00|42360|42320|42185.3|42145.3|42370|42330|42150.4|42110.4|510
1659017700000|2022-07-28 14:15:00|42180.4|42140.4|42115.4|42075.4|42220.2|42180.2|42075.3|42035.3|687
1659018000000|2022-07-28 14:20:00|42110.4|42070.4|42090.4|42050.4|42190.4|42150.4|42050.4|42010.4|356
1659018300000|2022-07-28 14:25:00|42080.4|42040.4|42055.7|42015.7|42115.7|42075.7|42015.7|41975.7|403
1659018600000|2022-07-28 14:30:00|42050.8|42010.8|42070.6|42030.6|42135.5|42095.5|42000.6|41960.6|496
1659018900000|2022-07-28 14:35:00|42080.5|42040.5|42040.4|42000.4|42090.6|42050.6|42010.5|41970.5|325
1659019200000|2022-07-28 14:40:00|42045.3|42005.3|41940.8|41900.8|42050.4|42010.4|41880.8|41840.8|483
1659019500000|2022-07-28 14:45:00|41945.7|41905.7|41915.7|41875.7|42060.6|42020.6|41900.6|41860.6|360
1659019800000|2022-07-28 14:50:00|41920.6|41880.6|41875.5|41835.5|41990.6|41950.6|41860.6|41820.6|269
1659020100000|2022-07-28 14:55:00|41875.7|41835.7|41880.4|41840.4|41940.4|41900.4|41860.6|41820.6|353
1659020400000|2022-07-28 15:00:00|41885.4|41845.4|41875.5|41835.5|41930.4|41890.4|41850.5|41810.5|293
1659020700000|2022-07-28 15:05:00|41870.6|41830.6|41715.8|41675.8|41870.6|41830.6|41710.8|41670.8|534
1659021000000|2022-07-28 15:10:00|41720.8|41680.8|41770.6|41730.6|41840.6|41800.6|41715.9|41675.9|334
1659021300000|2022-07-28 15:15:00|41750.6|41710.6|41755.5|41715.5|41795.5|41755.5|41700.8|41660.8|558
1659021600000|2022-07-28 15:20:00|41760.5|41720.5|41790.1|41750.1|41800.4|41760.4|41725.2|41685.2|296
1659021900000|2022-07-28 15:25:00|41785.2|41745.2|41720|41680|41830|41790|41720|41680|408
1659022200000|2022-07-28 15:30:00|41720.1|41680.1|41800.1|41760.1|41919.7|41879.7|41710|41670|589
1659022500000|2022-07-28 15:35:00|41805|41765|41720.1|41680.1|41850.1|41810.1|41705.2|41665.2|309
1659022800000|2022-07-28 15:40:00|41715.2|41675.2|41770.1|41730.1|41810.1|41770.1|41710.2|41670.2|337
1659023100000|2022-07-28 15:45:00|41765.2|41725.2|41884.7|41844.7|41894.8|41854.8|41740.2|41700.2|379
1659023400000|2022-07-28 15:50:00|41879.7|41839.7|41834.9|41794.9|41904.7|41864.7|41829.9|41789.9|313
1659023700000|2022-07-28 15:55:00|41829.9|41789.9|41885|41845|42009.9|41969.9|41819.9|41779.9|435
1659024000000|2022-07-28 16:00:00|41895|41855|41899.9|41859.9|41940.1|41900.1|41860|41820|293
1659024300000|2022-07-28 16:05:00|41894.8|41854.8|41944.9|41904.9|41955|41915|41845|41805|258
1659024600000|2022-07-28 16:10:00|41945|41905|41919.9|41879.9|41979.9|41939.9|41899.9|41859.9|196
1659024900000|2022-07-28 16:15:00|41900.1|41860.1|41869.8|41829.8|41935|41895|41869.8|41829.8|164
1659025200000|2022-07-28 16:20:00|41865|41825|41835.2|41795.2|41879.8|41839.8|41820.1|41780.1|132
1659025500000|2022-07-28 16:25:00|41830.2|41790.2|41850.1|41810.1|41884.9|41844.9|41830.1|41790.1|170
1659025800000|2022-07-28 16:30:00|41835.2|41795.2|41835|41795|41870.1|41830.1|41820|41780|95
1659026100000|2022-07-28 16:35:00|41834.9|41794.9|41800.2|41760.2|41844.9|41804.9|41790|41750|150
1659026400000|2022-07-28 16:40:00|41800|41760|41859.6|41819.6|41859.7|41819.7|41790|41750|188
1659026700000|2022-07-28 16:45:00|41859.7|41819.7|41839.7|41799.7|41879.6|41839.6|41819.7|41779.7|127
1659027000000|2022-07-28 16:50:00|41839.6|41799.6|41829.6|41789.6|41854.6|41814.6|41799.6|41759.6|105
1659027300000|2022-07-28 16:55:00|41839.6|41799.6|41899.5|41859.5|41909.6|41869.6|41839.6|41799.6|122
1659027600000|2022-07-28 17:00:00|41899.6|41859.6|41844.5|41804.5|41904.5|41864.5|41824.6|41784.6|155
1659027900000|2022-07-28 17:05:00|41839.6|41799.6|41824.4|41784.4|41849.4|41809.4|41769.5|41729.5|174
1659028200000|2022-07-28 17:10:00|41819.6|41779.6|41929.3|41889.3|41929.3|41889.3|41809.6|41769.6|251
1659028500000|2022-07-28 17:15:00|41924.4|41884.4|41859.1|41819.1|41944.2|41904.2|41839.5|41799.5|166
1659028800000|2022-07-28 17:20:00|41859.3|41819.3|41884.4|41844.4|41919.3|41879.3|41854.4|41814.4|139
1659029100000|2022-07-28 17:25:00|41879.5|41839.5|41869.3|41829.3|41894.4|41854.4|41859.4|41819.4|104
1659029400000|2022-07-28 17:30:00|41859.3|41819.3|41784.2|41744.2|41869.3|41829.3|41769.2|41729.2|205
1659029700000|2022-07-28 17:35:00|41779.2|41739.2|41898.6|41858.6|41898.9|41858.9|41779.2|41739.2|422
1659030000000|2022-07-28 17:40:00|41893.5|41853.5|41908.5|41868.5|41908.7|41868.7|41868.6|41828.6|334
1659030300000|2022-07-28 17:45:00|41908.6|41868.6|41988.6|41948.6|41993.5|41953.5|41878.5|41838.5|446
1659030600000|2022-07-28 17:50:00|41988.5|41948.5|41968.8|41928.8|42028.5|41988.5|41948.8|41908.8|306
1659030900000|2022-07-28 17:55:00|41963.8|41923.8|41984|41944|42013.9|41973.9|41929.2|41889.2|359
1659031200000|2022-07-28 18:00:00|41984.2|41944.2|42048.8|42008.8|42053.7|42013.7|41969|41929|363
1659031500000|2022-07-28 18:05:00|42043.7|42003.7|42009|41969|42068.9|42028.9|41979|41939|284
1659031800000|2022-07-28 18:10:00|42008.9|41968.9|41913.7|41873.7|42069|42029|41884.1|41844.1|1079
1659032100000|2022-07-28 18:15:00|41908.8|41868.8|41899|41859|41934.1|41894.1|41869|41829|310
1659052800000|2022-07-29 00:00:00|41933.4|41893.4|41873.5|41833.5|41983.5|41943.5|41818.5|41778.5|119
1659053100000|2022-07-29 00:05:00|41868.5|41828.5|41873.5|41833.5|41903.5|41863.5|41853.5|41813.5|57
1659053400000|2022-07-29 00:10:00|41883.5|41843.5|41883.5|41843.5|41913.4|41873.4|41883.5|41843.5|23
1659053700000|2022-07-29 00:15:00|41888.4|41848.4|41908.4|41868.4|41913.5|41873.5|41883.5|41843.5|10
1659054000000|2022-07-29 00:20:00|41913.2|41873.2|41943.5|41903.5|41943.5|41903.5|41898.5|41858.5|3
1659054300000|2022-07-29 00:25:00|41948.3|41908.3|41913.6|41873.6|41953.5|41913.5|41913.6|41873.6|3
1659054600000|2022-07-29 00:30:00|41918.5|41878.5|41958.6|41918.6|41963.5|41923.5|41908.5|41868.5|5
1659054900000|2022-07-29 00:35:00|41958.5|41918.5|42003.4|41963.4|42003.4|41963.4|41958.5|41918.5|12
1659055200000|2022-07-29 00:40:00|41998.6|41958.6|41978.4|41938.4|42018.6|41978.6|41978.4|41938.4|10
1659055500000|2022-07-29 00:45:00|41993.4|41953.4|41963.4|41923.4|41993.4|41953.4|41963.4|41923.4|9
1659055800000|2022-07-29 00:50:00|41968.4|41928.4|42018.5|41978.5|42018.6|41978.6|41968.4|41928.4|9
1659056100000|2022-07-29 00:55:00|42013.4|41973.4|41973.4|41933.4|42028.5|41988.5|41973.4|41933.4|10
1659056400000|2022-07-29 01:00:00|41963.7|41923.7|41978.3|41938.3|41983.4|41943.4|41903.4|41863.4|67
1659056700000|2022-07-29 01:05:00|41958.4|41918.4|42083.5|42043.5|42093.5|42053.5|41958.4|41918.4|44
1659057000000|2022-07-29 01:10:00|42083.4|42043.4|42083.5|42043.5|42103.5|42063.5|42033.8|41993.8|26
1659057300000|2022-07-29 01:15:00|42093.6|42053.6|42123.6|42083.6|42123.6|42083.6|42073.5|42033.5|20
1659057600000|2022-07-29 01:20:00|42123.5|42083.5|42223.6|42183.6|42233.8|42193.8|42123.5|42083.5|25
1659057900000|2022-07-29 01:25:00|42223.8|42183.8|42228.6|42188.6|42233.6|42193.6|42198.8|42158.8|20
1659058200000|2022-07-29 01:30:00|42213.9|42173.9|42258.7|42218.7|42273.7|42233.7|42208.6|42168.6|18
1659058500000|2022-07-29 01:35:00|42258.6|42218.6|42254.1|42214.1|42263.7|42223.7|42218.7|42178.7|20
1659058800000|2022-07-29 01:40:00|42254|42214|42213.6|42173.6|42268.7|42228.7|42209|42169|20
1659059100000|2022-07-29 01:45:00|42208.7|42168.7|42168.6|42128.6|42208.7|42168.7|42158.7|42118.7|16
1659059400000|2022-07-29 01:50:00|42168.7|42128.7|42193.6|42153.6|42198.6|42158.6|42168.6|42128.6|5
1659059700000|2022-07-29 01:55:00|42188.5|42148.5|42193.5|42153.5|42198.6|42158.6|42173.6|42133.6|6
1659060000000|2022-07-29 02:00:00|42188.6|42148.6|42143.6|42103.6|42188.6|42148.6|42133.6|42093.6|6
1659060300000|2022-07-29 02:05:00|42143.7|42103.7|42098.6|42058.6|42153.6|42113.6|42093.3|42053.3|7
1659060600000|2022-07-29 02:10:00|42098.4|42058.4|42113.3|42073.3|42113.3|42073.3|42073.4|42033.4|7
1659060900000|2022-07-29 02:15:00|42103.6|42063.6|42053.6|42013.6|42103.6|42063.6|42053.3|42013.3|31
1659061200000|2022-07-29 02:20:00|42053.4|42013.4|42053.3|42013.3|42053.5|42013.5|42033.3|41993.3|3
1659061500000|2022-07-29 02:25:00|42053.4|42013.4|42013.3|41973.3|42053.5|42013.5|42013.3|41973.3|8
1659061800000|2022-07-29 02:30:00|42003.5|41963.5|41978.5|41938.5|42003.5|41963.5|41943.4|41903.4|21
1659062100000|2022-07-29 02:35:00|41978.3|41938.3|41983.3|41943.3|41988.5|41948.5|41953.4|41913.4|5
1659062400000|2022-07-29 02:40:00|41978.4|41938.4|42008.4|41968.4|42018.3|41978.3|41973.3|41933.3|4
1659062700000|2022-07-29 02:45:00|42003.4|41963.4|41993.5|41953.5|42028.6|41988.6|41973.5|41933.5|16
1659063000000|2022-07-29 02:50:00|42003.5|41963.5|41993.4|41953.4|42013.5|41973.5|41993.4|41953.4|48
1659063300000|2022-07-29 02:55:00|41993.2|41953.2|41983.4|41943.4|42003.4|41963.4|41973.2|41933.2|13
1659063600000|2022-07-29 03:00:00|41983.5|41943.5|41998.4|41958.4|42033.6|41993.6|41983.4|41943.4|7
1659063900000|2022-07-29 03:05:00|42003.2|41963.2|41963.4|41923.4|42003.2|41963.2|41938.2|41898.2|8
1659064200000|2022-07-29 03:10:00|41963.2|41923.2|41968.3|41928.3|41978.2|41938.2|41943.4|41903.4|11
1659064500000|2022-07-29 03:15:00|41963.5|41923.5|41958.2|41918.2|41988.2|41948.2|41958.2|41918.2|4
1659064800000|2022-07-29 03:20:00|41958.3|41918.3|41973.2|41933.2|41993.3|41953.3|41958.2|41918.2|6
1659065100000|2022-07-29 03:25:00|41968.3|41928.3|41963.3|41923.3|41983.2|41943.2|41963.3|41923.3|2
1659065400000|2022-07-29 03:30:00|41973.3|41933.3|41968.2|41928.2|41973.3|41933.3|41958.2|41918.2|4
1659065700000|2022-07-29 03:35:00|41963.2|41923.2|41983.3|41943.3|41983.3|41943.3|41963.2|41923.2|3
1659066000000|2022-07-29 03:40:00|41983.2|41943.2|41983.2|41943.2|41983.3|41943.3|41978.2|41938.2|0
1659066300000|2022-07-29 03:45:00|41983.3|41943.3|41973.3|41933.3|41983.3|41943.3|41963.3|41923.3|3
1659066600000|2022-07-29 03:50:00|41993.3|41953.3|41998.3|41958.3|42003.3|41963.3|41978.2|41938.2|6
1659066900000|2022-07-29 03:55:00|41998.2|41958.2|41993.3|41953.3|41998.2|41958.2|41988.2|41948.2|2
1659067200000|2022-07-29 04:00:00|41993.1|41953.1|41993.1|41953.1|41998.1|41958.1|41978.4|41938.4|9
1659067500000|2022-07-29 04:05:00|41983.3|41943.3|42003.1|41963.1|42003.3|41963.3|41983.3|41943.3|18
1659067800000|2022-07-29 04:10:00|42003.3|41963.3|42013.3|41973.3|42013.3|41973.3|41998.1|41958.1|6
1659068100000|2022-07-29 04:15:00|42013.1|41973.1|42003.3|41963.3|42013.1|41973.1|42003.1|41963.1|5
1659068400000|2022-07-29 04:20:00|42003.1|41963.1|42003.1|41963.1|42008|41968|42003.1|41963.1|2
1659068700000|2022-07-29 04:25:00|42008.1|41968.1|42003.2|41963.2|42008.2|41968.2|42003.1|41963.1|13
1659069000000|2022-07-29 04:30:00|42003.4|41963.4|42008.2|41968.2|42013.4|41973.4|41998.2|41958.2|6
1659069300000|2022-07-29 04:35:00|42008.5|41968.5|42023.1|41983.1|42023.1|41983.1|42008.5|41968.5|2
1659069600000|2022-07-29 04:40:00|42028|41988|42028.2|41988.2|42033.3|41993.3|42018.2|41978.2|3
1659069900000|2022-07-29 04:45:00|42028.1|41988.1|42043.1|42003.1|42053.1|42013.1|42028.1|41988.1|5
1659070200000|2022-07-29 04:50:00|42033.1|41993.1|42053.1|42013.1|42053.1|42013.1|42033.1|41993.1|13
1659070500000|2022-07-29 04:55:00|42048.2|42008.2|42043.1|42003.1|42053.1|42013.1|42042.9|42002.9|5
1659070800000|2022-07-29 05:00:00|42053.1|42013.1|42018.1|41978.1|42068.1|42028.1|42003.1|41963.1|31
1659071100000|2022-07-29 05:05:00|42013.1|41973.1|42013|41973|42018.2|41978.2|42003|41963|5
1659071400000|2022-07-29 05:10:00|42018|41978|42023|41983|42028|41988|42003|41963|1
1659071700000|2022-07-29 05:15:00|42022.8|41982.8|42018|41978|42023|41983|42017.9|41977.9|0
1659072000000|2022-07-29 05:20:00|42017.9|41977.9|42013|41973|42018|41978|42003|41963|4
1659072300000|2022-07-29 05:25:00|42008.2|41968.2|41983|41943|42028|41988|41982.9|41942.9|101
1659072600000|2022-07-29 05:30:00|41982.9|41942.9|42032.9|41992.9|42038|41998|41982.9|41942.9|12
1659072900000|2022-07-29 05:35:00|42033|41993|42042.9|42002.9|42042.9|42002.9|42012.9|41972.9|6
1659073200000|2022-07-29 05:40:00|42038|41998|42042.9|42002.9|42042.9|42002.9|42018|41978|7
1659073500000|2022-07-29 05:45:00|42047.9|42007.9|42042.9|42002.9|42047.9|42007.9|42032.9|41992.9|9
1659073800000|2022-07-29 05:50:00|42043|42003|42058|42018|42073|42033|42042.9|42002.9|8
1659074100000|2022-07-29 05:55:00|42053|42013|42062.7|42022.7|42072.7|42032.7|42048|42008|18
1659074400000|2022-07-29 06:00:00|42052.7|42012.7|42057.7|42017.7|42062.7|42022.7|42012.7|41972.7|25
1659074700000|2022-07-29 06:05:00|42052.7|42012.7|42052.7|42012.7|42067.7|42027.7|42047.7|42007.7|5
1659075000000|2022-07-29 06:10:00|42047.8|42007.8|42092.6|42052.6|42097.6|42057.6|42047.7|42007.7|10
1659075300000|2022-07-29 06:15:00|42087.7|42047.7|42102.7|42062.7|42152.5|42112.5|42077.7|42037.7|25
1659075600000|2022-07-29 06:20:00|42112.7|42072.7|42157.8|42117.8|42167.7|42127.7|42112.5|42072.5|25
1659075900000|2022-07-29 06:25:00|42157.7|42117.7|42192.7|42152.7|42202.7|42162.7|42157.7|42117.7|18
1659076200000|2022-07-29 06:30:00|42197.7|42157.7|42152.7|42112.7|42197.7|42157.7|42147.7|42107.7|16
1659076500000|2022-07-29 06:35:00|42162.5|42122.5|42172.6|42132.6|42177.7|42137.7|42152.5|42112.5|21
1659076800000|2022-07-29 06:40:00|42172.8|42132.8|42192.6|42152.6|42197.6|42157.6|42167.8|42127.8|9
1659077100000|2022-07-29 06:45:00|42187.6|42147.6|42182.6|42142.6|42207.6|42167.6|42162.6|42122.6|25
1659077400000|2022-07-29 06:50:00|42172.6|42132.6|42172.6|42132.6|42202.6|42162.6|42162.6|42122.6|14
1659077700000|2022-07-29 06:55:00|42182.6|42142.6|42202.6|42162.6|42232.5|42192.5|42177.6|42137.6|22
1659078000000|2022-07-29 07:00:00|42202.7|42162.7|42172.6|42132.6|42202.7|42162.7|42172.5|42132.5|41
1659078300000|2022-07-29 07:05:00|42177.5|42137.5|42092.5|42052.5|42187.6|42147.6|42092.5|42052.5|41
1659078600000|2022-07-29 07:10:00|42092.6|42052.6|42062.6|42022.6|42117.5|42077.5|42062.6|42022.6|47
1659078900000|2022-07-29 07:15:00|42067.7|42027.7|42062.4|42022.4|42107.6|42067.6|42057.6|42017.6|23
1659079200000|2022-07-29 07:20:00|42067.3|42027.3|42042.6|42002.6|42082.4|42042.4|42032.6|41992.6|29
1659079500000|2022-07-29 07:25:00|42037.7|41997.7|41982.4|41942.4|42037.7|41997.7|41972.6|41932.6|21
1659079800000|2022-07-29 07:30:00|41982.7|41942.7|41992.6|41952.6|42017.6|41977.6|41982.7|41942.7|66
1659080100000|2022-07-29 07:35:00|42002.6|41962.6|42052.6|42012.6|42052.6|42012.6|41977.7|41937.7|36
1659080400000|2022-07-29 07:40:00|42052.4|42012.4|42062.4|42022.4|42072.4|42032.4|42052.4|42012.4|9
1659080700000|2022-07-29 07:45:00|42072.4|42032.4|42112.3|42072.3|42112.3|42072.3|42072.4|42032.4|19
1659081000000|2022-07-29 07:50:00|42107.4|42067.4|42162.4|42122.4|42177.4|42137.4|42102.3|42062.3|32
1659081300000|2022-07-29 07:55:00|42162.3|42122.3|42137.3|42097.3|42167.4|42127.4|42112.3|42072.3|124
1659081600000|2022-07-29 08:00:00|42137.4|42097.4|42172.1|42132.1|42202.2|42162.2|42137.3|42097.3|77
1659081900000|2022-07-29 08:05:00|42182.1|42142.1|42132.2|42092.2|42202.2|42162.2|42102.2|42062.2|111
1659082200000|2022-07-29 08:10:00|42132.1|42092.1|42112.1|42072.1|42132.1|42092.1|42087.4|42047.4|113
1659082500000|2022-07-29 08:15:00|42107.2|42067.2|42102.2|42062.2|42136.8|42096.8|42087.4|42047.4|37
1659082800000|2022-07-29 08:20:00|42102.4|42062.4|42152.5|42112.5|42152.5|42112.5|42102.4|42062.4|41
1659083100000|2022-07-29 08:25:00|42162.3|42122.3|42222.5|42182.5|42232.3|42192.3|42137.5|42097.5|42
1659083400000|2022-07-29 08:30:00|42222.3|42182.3|42167.3|42127.3|42227.1|42187.1|42152.2|42112.2|19
1659083700000|2022-07-29 08:35:00|42167.2|42127.2|42127|42087|42182.3|42142.3|42102.3|42062.3|85
1659084000000|2022-07-29 08:40:00|42127.3|42087.3|42142.5|42102.5|42152.3|42112.3|42097.3|42057.3|23
1659084300000|2022-07-29 08:45:00|42147.3|42107.3|42132.3|42092.3|42172.5|42132.5|42122.3|42082.3|20
1659084600000|2022-07-29 08:50:00|42132.2|42092.2|42122.3|42082.3|42137|42097|42092.2|42052.2|12
1659084900000|2022-07-29 08:55:00|42122.4|42082.4|42132.2|42092.2|42142.2|42102.2|42097.3|42057.3|25
1659085200000|2022-07-29 09:00:00|42122.3|42082.3|42177|42137|42192.1|42152.1|42107.2|42067.2|7
1659085500000|2022-07-29 09:05:00|42177.3|42137.3|42192|42152|42202.1|42162.1|42177|42137|7
1659085800000|2022-07-29 09:10:00|42187.1|42147.1|42177|42137|42202|42162|42172|42132|31
1659086100000|2022-07-29 09:15:00|42182|42142|42192.1|42152.1|42202|42162|42167.1|42127.1|5
1659086400000|2022-07-29 09:20:00|42187.3|42147.3|42172.1|42132.1|42192.1|42152.1|42147.1|42107.1|29
1659086700000|2022-07-29 09:25:00|42167.3|42127.3|42102|42062|42167.3|42127.3|42097.1|42057.1|27
1659087000000|2022-07-29 09:30:00|42097.1|42057.1|42157|42117|42177.1|42137.1|42097|42057|6
1659087300000|2022-07-29 09:35:00|42152.1|42112.1|42211.8|42171.8|42231.8|42191.8|42152|42112|28
1659087600000|2022-07-29 09:40:00|42207|42167|42211.8|42171.8|42211.8|42171.8|42191.8|42151.8|13
1659087900000|2022-07-29 09:45:00|42216.8|42176.8|42201.9|42161.9|42226.8|42186.8|42201.9|42161.9|8
1659088200000|2022-07-29 09:50:00|42211.7|42171.7|42221.8|42181.8|42231.7|42191.7|42206.9|42166.9|28
1659088500000|2022-07-29 09:55:00|42226.8|42186.8|42271.8|42231.8|42301.8|42261.8|42211.8|42171.8|63
1659088800000|2022-07-29 10:00:00|42281.8|42241.8|42231.5|42191.5|42321.6|42281.6|42231.5|42191.5|60
1659089100000|2022-07-29 10:05:00|42231.4|42191.4|42311.3|42271.3|42321.5|42281.5|42191.5|42151.5|108
1659089400000|2022-07-29 10:10:00|42311.5|42271.5|42291.5|42251.5|42341.3|42301.3|42266.5|42226.5|39
1659089700000|2022-07-29 10:15:00|42286.5|42246.5|42261.3|42221.3|42296.5|42256.5|42251.5|42211.5|50
1659090000000|2022-07-29 10:20:00|42261.5|42221.5|42286.2|42246.2|42291.3|42251.3|42251.6|42211.6|48
1659090300000|2022-07-29 10:25:00|42281.3|42241.3|42321|42281|42331|42291|42281|42241|11
1659090600000|2022-07-29 10:30:00|42316.2|42276.2|42256.2|42216.2|42321|42281|42256.2|42216.2|31
1659090900000|2022-07-29 10:35:00|42261.2|42221.2|42226|42186|42261.2|42221.2|42221|42181|32
1659091200000|2022-07-29 10:40:00|42221.2|42181.2|42241.1|42201.1|42241.1|42201.1|42201|42161|3
1659091500000|2022-07-29 10:45:00|42236|42196|42261|42221|42261.1|42221.1|42211.1|42171.1|23
1659091800000|2022-07-29 10:50:00|42261.1|42221.1|42246|42206|42281|42241|42241.1|42201.1|17
1659092100000|2022-07-29 10:55:00|42251|42211|42256.4|42216.4|42276.4|42236.4|42236.4|42196.4|14
1659092400000|2022-07-29 11:00:00|42256.3|42216.3|42286.5|42246.5|42306.4|42266.4|42251.4|42211.4|50
1659092700000|2022-07-29 11:05:00|42281.7|42241.7|42231.5|42191.5|42311.5|42271.5|42201.7|42161.7|65
1659093000000|2022-07-29 11:10:00|42231.4|42191.4|42206.5|42166.5|42251.4|42211.4|42186.5|42146.5|26
1659093300000|2022-07-29 11:15:00|42201.7|42161.7|42241.4|42201.4|42251.4|42211.4|42186.5|42146.5|8
1659093600000|2022-07-29 11:20:00|42236.4|42196.4|42231.6|42191.6|42251.4|42211.4|42206.5|42166.5|17
1659093900000|2022-07-29 11:25:00|42231.5|42191.5|42251.5|42211.5|42251.5|42211.5|42186.8|42146.8|33
1659094200000|2022-07-29 11:30:00|42256.6|42216.6|42281.5|42241.5|42311.5|42271.5|42256.6|42216.6|91
1659094500000|2022-07-29 11:35:00|42276.6|42236.6|42316.8|42276.8|42321.6|42281.6|42276.6|42236.6|14
1659094800000|2022-07-29 11:40:00|42321.6|42281.6|42326.5|42286.5|42331.6|42291.6|42296.6|42256.6|22
1659095100000|2022-07-29 11:45:00|42331.3|42291.3|42276.6|42236.6|42336.5|42296.5|42276.6|42236.6|7
1659095400000|2022-07-29 11:50:00|42276.5|42236.5|42301.4|42261.4|42311.3|42271.3|42271.5|42231.5|18
1659095700000|2022-07-29 11:55:00|42296.6|42256.6|42271.4|42231.4|42301.4|42261.4|42256.4|42216.4|140
1659096000000|2022-07-29 12:00:00|42271.3|42231.3|42266.3|42226.3|42321.3|42281.3|42256.4|42216.4|23
1659096300000|2022-07-29 12:05:00|42271.1|42231.1|42291.3|42251.3|42301.3|42261.3|42256.4|42216.4|21
1659096600000|2022-07-29 12:10:00|42286.4|42246.4|42296.4|42256.4|42321.4|42281.4|42256.6|42216.6|56
1659096900000|2022-07-29 12:15:00|42296.3|42256.3|42296.3|42256.3|42301.4|42261.4|42261.6|42221.6|41
1659097200000|2022-07-29 12:20:00|42291.4|42251.4|42371|42331|42386.1|42346.1|42281.3|42241.3|104
1659097500000|2022-07-29 12:25:00|42371.1|42331.1|42411|42371|42421|42381|42366.1|42326.1|29
1659097800000|2022-07-29 12:30:00|42415.8|42375.8|42470.2|42430.2|42480.7|42440.7|42370.8|42330.8|192
1659098100000|2022-07-29 12:35:00|42460.2|42420.2|42449.9|42409.9|42485.2|42445.2|42430.1|42390.1|79
1659098400000|2022-07-29 12:40:00|42454.9|42414.9|42345.6|42305.6|42485.2|42445.2|42335.8|42295.8|214
1659101400000|2022-07-29 13:30:00|42545.7|42505.7|42814.8|42774.8|42999.4|42959.4|42515.7|42475.7|1765
1659101700000|2022-07-29 13:35:00|42819.8|42779.8|42785.3|42745.3|42914.8|42874.8|42765.3|42725.3|869
1659102000000|2022-07-29 13:40:00|42795.3|42755.3|42869.8|42829.8|42880|42840|42775.3|42735.3|572
1659102300000|2022-07-29 13:45:00|42860.1|42820.1|42949.5|42909.5|43134.1|43094.1|42860.1|42820.1|940
1659102600000|2022-07-29 13:50:00|42954.7|42914.7|42890.1|42850.1|42959.5|42919.5|42844.9|42804.9|628
1659102900000|2022-07-29 13:55:00|42904.9|42864.9|42930.1|42890.1|42955.2|42915.2|42830.1|42790.1|531
1659103200000|2022-07-29 14:00:00|42929.9|42889.9|42969.5|42929.5|43014.9|42974.9|42894.9|42854.9|517
1659103500000|2022-07-29 14:05:00|42964.6|42924.6|43084.5|43044.5|43099.5|43059.5|42934.6|42894.6|580
1659103800000|2022-07-29 14:10:00|43084.3|43044.3|43034.9|42994.9|43094.6|43054.6|43014.9|42974.9|322
1659104100000|2022-07-29 14:15:00|43039.7|42999.7|43070.2|43030.2|43090|43050|42995.2|42955.2|671
1659104400000|2022-07-29 14:20:00|43074.9|43034.9|42935.6|42895.6|43074.9|43034.9|42935.6|42895.6|568
1659104700000|2022-07-29 14:25:00|42930.6|42890.6|42916|42876|43015.5|42975.5|42895.8|42855.8|575
1659105000000|2022-07-29 14:30:00|42911|42871|42966.2|42926.2|42996|42956|42911|42871|372
1659105300000|2022-07-29 14:35:00|42966|42926|42950.6|42910.6|43010.9|42970.9|42935.6|42895.6|357
1659105600000|2022-07-29 14:40:00|42955.6|42915.6|43030.9|42990.9|43030.9|42990.9|42840.9|42800.9|503
1659105900000|2022-07-29 14:45:00|43036|42996|43061|43021|43170.7|43130.7|43015.7|42975.7|594
1659106200000|2022-07-29 14:50:00|43060.9|43020.9|42946|42906|43075.7|43035.7|42901.1|42861.1|327
1659106500000|2022-07-29 14:55:00|42941.1|42901.1|42766.3|42726.3|42956.1|42916.1|42756.3|42716.3|426
1659106800000|2022-07-29 15:00:00|42756.3|42716.3|42701.1|42661.1|42806|42766|42696.3|42656.3|495
1659107100000|2022-07-29 15:05:00|42701.3|42661.3|42671.4|42631.4|42756.1|42716.1|42646.6|42606.6|318
1659107400000|2022-07-29 15:10:00|42671.3|42631.3|42656.7|42616.7|42736.9|42696.9|42616.7|42576.7|355
1659107700000|2022-07-29 15:15:00|42656.9|42616.9|42736.7|42696.7|42736.7|42696.7|42616.7|42576.7|316
1659108000000|2022-07-29 15:20:00|42727|42687|42751.7|42711.7|42761.7|42721.7|42696.7|42656.7|229
1659108300000|2022-07-29 15:25:00|42746.8|42706.8|42771.7|42731.7|42801.7|42761.7|42741.7|42701.7|443
1659108600000|2022-07-29 15:30:00|42776.5|42736.5|42741.4|42701.4|42791.4|42751.4|42716.8|42676.8|243
1659108900000|2022-07-29 15:35:00|42736.4|42696.4|42646.8|42606.8|42736.5|42696.5|42621.4|42581.4|349
1659109200000|2022-07-29 15:40:00|42651.8|42611.8|42662|42622|42716.7|42676.7|42646.8|42606.8|241
1659109500000|2022-07-29 15:45:00|42657|42617|42701.9|42661.9|42717.1|42677.1|42627.1|42587.1|217
1659109800000|2022-07-29 15:50:00|42706.9|42666.9|42726.8|42686.8|42767.1|42727.1|42671.9|42631.9|169
1659110100000|2022-07-29 15:55:00|42731.6|42691.6|42697.4|42657.4|42756.9|42716.9|42672.5|42632.5|284
1659110400000|2022-07-29 16:00:00|42692.4|42652.4|42642.8|42602.8|42717.4|42677.4|42617.8|42577.8|257
1659110700000|2022-07-29 16:05:00|42647.7|42607.7|42592.5|42552.5|42657.8|42617.8|42572.7|42532.7|265
1659111000000|2022-07-29 16:10:00|42587.7|42547.7|42492.8|42452.8|42607.7|42567.7|42477.8|42437.8|308
1659111300000|2022-07-29 16:15:00|42497.7|42457.7|42512.2|42472.2|42597.4|42557.4|42492.8|42452.8|214
1659111600000|2022-07-29 16:20:00|42507.4|42467.4|42447.3|42407.3|42537.4|42497.4|42417.3|42377.3|179
1659111900000|2022-07-29 16:25:00|42457.2|42417.2|42477.8|42437.8|42527.6|42487.6|42427.3|42387.3|195
1659112200000|2022-07-29 16:30:00|42473.1|42433.1|42397.6|42357.6|42477.6|42437.6|42347.6|42307.6|165
1659112500000|2022-07-29 16:35:00|42407.6|42367.6|42372.8|42332.8|42427.6|42387.6|42327.6|42287.6|230
1659112800000|2022-07-29 16:40:00|42367.8|42327.8|42367.6|42327.6|42407.6|42367.6|42307.8|42267.8|276
1659113100000|2022-07-29 16:45:00|42372.8|42332.8|42342.8|42302.8|42442.8|42402.8|42332.6|42292.6|211
1659113400000|2022-07-29 16:50:00|42347.6|42307.6|42447.6|42407.6|42447.6|42407.6|42337.8|42297.8|214
1659113700000|2022-07-29 16:55:00|42437.8|42397.8|42288.2|42248.2|42447.5|42407.5|42228.2|42188.2|412
1659114000000|2022-07-29 17:00:00|42283.4|42243.4|42197.6|42157.6|42288.2|42248.2|42133.2|42093.2|378
1659114300000|2022-07-29 17:05:00|42202.6|42162.6|42197.9|42157.9|42207.9|42167.9|42107.9|42067.9|291
1659114600000|2022-07-29 17:10:00|42193|42153|42187.6|42147.6|42207.7|42167.7|42127.4|42087.4|148
1659114900000|2022-07-29 17:15:00|42187.7|42147.7|42177.9|42137.9|42207.6|42167.6|42148|42108|152
1659115200000|2022-07-29 17:20:00|42172.7|42132.7|42147.9|42107.9|42187.9|42147.9|42093|42053|341
1659115500000|2022-07-29 17:25:00|42143|42103|42137.9|42097.9|42147.9|42107.9|42092.9|42052.9|233
1659115800000|2022-07-29 17:30:00|42157.7|42117.7|42013|41973|42163|42123|42008.2|41968.2|438
1659116100000|2022-07-29 17:35:00|42028.2|41988.2|41738.6|41698.6|42048.2|42008.2|41738.6|41698.6|710
1659116400000|2022-07-29 17:40:00|41743.6|41703.6|41733.6|41693.6|41848|41808|41688.5|41648.5|702
1659116700000|2022-07-29 17:45:00|41733.5|41693.5|41803|41763|41843.1|41803.1|41698.5|41658.5|370
1659117000000|2022-07-29 17:50:00|41803.3|41763.3|41733|41693|41873.3|41833.3|41718.1|41678.1|411
1659117300000|2022-07-29 17:55:00|41747.7|41707.7|41753.6|41713.6|41793.6|41753.6|41683.3|41643.3|446
1659117600000|2022-07-29 18:00:00|41748.4|41708.4|41723.4|41683.4|41798.6|41758.6|41678.6|41638.6|461
1659117900000|2022-07-29 18:05:00|41723.3|41683.3|41709.2|41669.2|41733.6|41693.6|41629.3|41589.3|517
1659118200000|2022-07-29 18:10:00|41704.2|41664.2|41944.3|41904.3|41944.3|41904.3|41689|41649|1816
1659118500000|2022-07-29 18:15:00|41939.3|41899.3|41983.7|41903.7|42008.3|41968.3|41869.2|41829.2|726
1659312000000|2022-08-01 00:00:00|42115|42075|41950.7|41910.7|42130|42090|41915|41875|282
1659312300000|2022-08-01 00:05:00|41955.5|41915.5|41920.5|41880.5|41955.5|41915.5|41865.3|41825.3|221
1659312600000|2022-08-01 00:10:00|41910.5|41870.5|41995.2|41955.2|42045.5|42005.5|41910.5|41870.5|127
1659312900000|2022-08-01 00:15:00|41990.5|41950.5|42100|42060|42105.2|42065.2|41990.5|41950.5|60
1659313200000|2022-08-01 00:20:00|42100.2|42060.2|42060.5|42020.5|42135.2|42095.2|42055.7|42015.7|71
1659313500000|2022-08-01 00:25:00|42065.2|42025.2|42065|42025|42090|42050|42035.2|41995.2|21
1659313800000|2022-08-01 00:30:00|42064.7|42024.7|41930|41890|42064.7|42024.7|41925.2|41885.2|32
1659314100000|2022-08-01 00:35:00|41930.2|41890.2|41920.2|41880.2|41950.2|41910.2|41910|41870|30
1659314400000|2022-08-01 00:40:00|41925|41885|41945.5|41905.5|41965|41925|41915.2|41875.2|16
1659314700000|2022-08-01 00:45:00|41950.2|41910.2|41900.5|41860.5|41960.5|41920.5|41880.5|41840.5|22
1659315000000|2022-08-01 00:50:00|41905.5|41865.5|41880.4|41840.4|41930.4|41890.4|41880.4|41840.4|11
1659315300000|2022-08-01 00:55:00|41875.7|41835.7|41790.4|41750.4|41885.4|41845.4|41785.4|41745.4|134
1659315600000|2022-08-01 01:00:00|41785.4|41745.4|41730.9|41690.9|41830.4|41790.4|41725.7|41685.7|151
1659315900000|2022-08-01 01:05:00|41735.9|41695.9|41661.4|41621.4|41740.7|41700.7|41586.2|41546.2|118
1659316200000|2022-08-01 01:10:00|41661.2|41621.2|41611.9|41571.9|41687.1|41647.1|41596.9|41556.9|47
1659316500000|2022-08-01 01:15:00|41606.9|41566.9|41641.6|41601.6|41671.9|41631.9|41591.9|41551.9|73
1659316800000|2022-08-01 01:20:00|41636.9|41596.9|41661.6|41621.6|41701.4|41661.4|41626.9|41586.9|16
1659317100000|2022-08-01 01:25:00|41651.9|41611.9|41631.6|41591.6|41681.9|41641.9|41631.6|41591.6|5
1659317400000|2022-08-01 01:30:00|41621.9|41581.9|41731.6|41691.6|41751.6|41711.6|41611.9|41571.9|44
1659317700000|2022-08-01 01:35:00|41751.6|41711.6|41706.4|41666.4|41771.4|41731.4|41701.4|41661.4|24
1659318000000|2022-08-01 01:40:00|41701.4|41661.4|41651.6|41611.6|41726.4|41686.4|41646.6|41606.6|31
1659318300000|2022-08-01 01:45:00|41656.6|41616.6|41631.6|41591.6|41671.6|41631.6|41616.9|41576.9|11
1659318600000|2022-08-01 01:50:00|41626.6|41586.6|41531.9|41491.9|41636.9|41596.9|41531.9|41491.9|51
1659318900000|2022-08-01 01:55:00|41532.1|41492.1|41492.1|41452.1|41541.9|41501.9|41461.9|41421.9|34
1659319200000|2022-08-01 02:00:00|41491.9|41451.9|41491.9|41451.9|41547.1|41507.1|41466.9|41426.9|39
1659319500000|2022-08-01 02:05:00|41487.1|41447.1|41531.8|41491.8|41536.8|41496.8|41476.9|41436.9|13
1659319800000|2022-08-01 02:10:00|41532.1|41492.1|41531.8|41491.8|41542.3|41502.3|41477.1|41437.1|11
1659320100000|2022-08-01 02:15:00|41531.6|41491.6|41506.8|41466.8|41541.8|41501.8|41497.3|41457.3|10
1659320400000|2022-08-01 02:20:00|41511.6|41471.6|41501.8|41461.8|41522.1|41482.1|41501.8|41461.8|7
1659320700000|2022-08-01 02:25:00|41496.8|41456.8|41532.1|41492.1|41532.1|41492.1|41496.8|41456.8|12
1659321000000|2022-08-01 02:30:00|41526.8|41486.8|41531.8|41491.8|41532.1|41492.1|41502.1|41462.1|8
1659321300000|2022-08-01 02:35:00|41532.1|41492.1|41511.8|41471.8|41541.8|41501.8|41476.8|41436.8|30
1659321600000|2022-08-01 02:40:00|41511.6|41471.6|41501.8|41461.8|41531.8|41491.8|41501.8|41461.8|9
1659321900000|2022-08-01 02:45:00|41506.8|41466.8|41531.8|41491.8|41546.8|41506.8|41501.8|41461.8|10
1659322200000|2022-08-01 02:50:00|41527.1|41487.1|41532.1|41492.1|41547.1|41507.1|41512.1|41472.1|7
1659322500000|2022-08-01 02:55:00|41542.3|41502.3|41511.8|41471.8|41547.1|41507.1|41511.8|41471.8|16
1659322800000|2022-08-01 03:00:00|41506.8|41466.8|41491.8|41451.8|41522.1|41482.1|41472|41432|7
1659323100000|2022-08-01 03:05:00|41502|41462|41466.8|41426.8|41502|41462|41466.8|41426.8|14
1659323400000|2022-08-01 03:10:00|41462|41422|41441.8|41401.8|41466.8|41426.8|41431.8|41391.8|36
1659323700000|2022-08-01 03:15:00|41442|41402|41321.8|41281.8|41461.8|41421.8|41311.8|41271.8|58
1659324000000|2022-08-01 03:20:00|41312|41272|41291.8|41251.8|41316.8|41276.8|41246.5|41206.5|50
1659324300000|2022-08-01 03:25:00|41292|41252|41341.8|41301.8|41356.8|41316.8|41271.8|41231.8|56
1659324600000|2022-08-01 03:30:00|41336.8|41296.8|41331.3|41291.3|41341.8|41301.8|41291.8|41251.8|14
1659324900000|2022-08-01 03:35:00|41331|41291|41341.3|41301.3|41341.5|41301.5|41316.5|41276.5|15
1659325200000|2022-08-01 03:40:00|41341.5|41301.5|41341.8|41301.8|41346.5|41306.5|41331.8|41291.8|6
1659325500000|2022-08-01 03:45:00|41346.5|41306.5|41401.5|41361.5|41406.5|41366.5|41346.5|41306.5|63
1659325800000|2022-08-01 03:50:00|41401.3|41361.3|41366.8|41326.8|41401.3|41361.3|41361.8|41321.8|10
1659326100000|2022-08-01 03:55:00|41366.5|41326.5|41346.7|41306.7|41366.5|41326.5|41337|41297|3
1659326400000|2022-08-01 04:00:00|41341.7|41301.7|41326.7|41286.7|41361.7|41321.7|41311.7|41271.7|27
1659326700000|2022-08-01 04:05:00|41316.7|41276.7|41311.2|41271.2|41326.7|41286.7|41301.7|41261.7|20
1659327000000|2022-08-01 04:10:00|41306.5|41266.5|41311.2|41271.2|41321.2|41281.2|41306.2|41266.2|4
1659327300000|2022-08-01 04:15:00|41311.5|41271.5|41346.2|41306.2|41356.2|41316.2|41311.5|41271.5|5
1659327600000|2022-08-01 04:20:00|41341.2|41301.2|41331.2|41291.2|41346.2|41306.2|41316.5|41276.5|1
1659327900000|2022-08-01 04:25:00|41326|41286|41331.2|41291.2|41341.2|41301.2|41316.5|41276.5|7
1659328200000|2022-08-01 04:30:00|41341.2|41301.2|41341.2|41301.2|41401.5|41361.5|41336.5|41296.5|22
1659328500000|2022-08-01 04:35:00|41351.2|41311.2|41356.2|41316.2|41371.2|41331.2|41341.7|41301.7|2
1659328800000|2022-08-01 04:40:00|41351.2|41311.2|41331.2|41291.2|41371.2|41331.2|41331.2|41291.2|8
1659329100000|2022-08-01 04:45:00|41341.2|41301.2|41361.2|41321.2|41371.5|41331.5|41331.2|41291.2|10
1659329400000|2022-08-01 04:50:00|41356.4|41316.4|41341.2|41301.2|41371.2|41331.2|41321.2|41281.2|1
1659329700000|2022-08-01 04:55:00|41336.4|41296.4|41341.2|41301.2|41351.2|41311.2|41331.2|41291.2|1
1659330000000|2022-08-01 05:00:00|41331.7|41291.7|41321.2|41281.2|41350.9|41310.9|41306.4|41266.4|5
1659330300000|2022-08-01 05:05:00|41311.4|41271.4|41306.2|41266.2|41316.4|41276.4|41296.4|41256.4|5
1659330600000|2022-08-01 05:10:00|41301.2|41261.2|41251.7|41211.7|41301.2|41261.2|41246.9|41206.9|27
1659330900000|2022-08-01 05:15:00|41246.7|41206.7|41251.9|41211.9|41271.7|41231.7|41246.7|41206.7|15
1659331200000|2022-08-01 05:20:00|41251.7|41211.7|41231.7|41191.7|41256.7|41216.7|41216.7|41176.7|13
1659331500000|2022-08-01 05:25:00|41231.9|41191.9|41241.7|41201.7|41246.7|41206.7|41211.7|41171.7|24
1659331800000|2022-08-01 05:30:00|41231.7|41191.7|41191.9|41151.9|41231.7|41191.7|41181.7|41141.7|40
1659332100000|2022-08-01 05:35:00|41187.2|41147.2|41251.7|41211.7|41256.7|41216.7|41187.2|41147.2|25
1659332400000|2022-08-01 05:40:00|41246.7|41206.7|41241.6|41201.6|41301.9|41261.9|41231.6|41191.6|5
1659332700000|2022-08-01 05:45:00|41246.6|41206.6|41241.6|41201.6|41271.6|41231.6|41231.6|41191.6|9
1659333000000|2022-08-01 05:50:00|41251.6|41211.6|41271.6|41231.6|41281.6|41241.6|41246.6|41206.6|12
1659333300000|2022-08-01 05:55:00|41271.1|41231.1|41261.6|41221.6|41286.6|41246.6|41251.6|41211.6|12
1659333600000|2022-08-01 06:00:00|41261.9|41221.9|41221.6|41181.6|41276.6|41236.6|41186.6|41146.6|25
1659333900000|2022-08-01 06:05:00|41241.6|41201.6|41211.6|41171.6|41246.6|41206.6|41211.6|41171.6|4
1659334200000|2022-08-01 06:10:00|41206.1|41166.1|41251.6|41211.6|41251.6|41211.6|41191.6|41151.6|9
1659334500000|2022-08-01 06:15:00|41246.6|41206.6|41301.4|41261.4|41326.4|41286.4|41221.6|41181.6|28
1659334800000|2022-08-01 06:20:00|41291.4|41251.4|41291.6|41251.6|41336.6|41296.6|41291.4|41251.4|25
1659335100000|2022-08-01 06:25:00|41291.4|41251.4|41326.1|41286.1|41326.1|41286.1|41291.1|41251.1|34
1659335400000|2022-08-01 06:30:00|41316.1|41276.1|41421.1|41381.1|41421.1|41381.1|41301.4|41261.4|25
1659335700000|2022-08-01 06:35:00|41416.1|41376.1|41460.3|41420.3|41510.8|41470.8|41416.1|41376.1|53
1659336000000|2022-08-01 06:40:00|41470.3|41430.3|41460.3|41420.3|41470.8|41430.8|41425.3|41385.3|20
1659336300000|2022-08-01 06:45:00|41455.6|41415.6|41440.3|41400.3|41455.6|41415.6|41430.3|41390.3|16
1659336600000|2022-08-01 06:50:00|41450.6|41410.6|41405.6|41365.6|41465.3|41425.3|41400.3|41360.3|11
1659336900000|2022-08-01 06:55:00|41400.3|41360.3|41406.1|41366.1|41435.8|41395.8|41400.3|41360.3|12
1659337200000|2022-08-01 07:00:00|41410.8|41370.8|41390.6|41350.6|41415.3|41375.3|41345.6|41305.6|21
1659337500000|2022-08-01 07:05:00|41385.6|41345.6|41356.1|41316.1|41386.1|41346.1|41346.6|41306.6|13
1659337800000|2022-08-01 07:10:00|41360.8|41320.8|41420.5|41380.5|41420.5|41380.5|41351.3|41311.3|13
1659338100000|2022-08-01 07:15:00|41420.8|41380.8|41390.5|41350.5|41421.1|41381.1|41380.5|41340.5|6
1659338400000|2022-08-01 07:20:00|41420|41380|41415.8|41375.8|41465.3|41425.3|41395.5|41355.5|12
1659338700000|2022-08-01 07:25:00|41420.5|41380.5|41435.5|41395.5|41440.5|41400.5|41415.8|41375.8|0
1659339000000|2022-08-01 07:30:00|41425.5|41385.5|41405.5|41365.5|41430.5|41390.5|41380.5|41340.5|10
1659339300000|2022-08-01 07:35:00|41405.8|41365.8|41445.8|41405.8|41450.5|41410.5|41405.8|41365.8|18
1659339600000|2022-08-01 07:40:00|41435.5|41395.5|41490.8|41450.8|41500.5|41460.5|41430.5|41390.5|26
1659339900000|2022-08-01 07:45:00|41465.5|41425.5|41480.5|41440.5|41485.5|41445.5|41460.5|41420.5|44
1659340200000|2022-08-01 07:50:00|41480.8|41440.8|41465.8|41425.8|41500.8|41460.8|41460.5|41420.5|8
1659340500000|2022-08-01 07:55:00|41470.5|41430.5|41450.5|41410.5|41490.8|41450.8|41430.5|41390.5|16
1659340800000|2022-08-01 08:00:00|41445.8|41405.8|41460.5|41420.5|41500.5|41460.5|41430.8|41390.8|30
1659341100000|2022-08-01 08:05:00|41465.2|41425.2|41480.7|41440.7|41490.5|41450.5|41460.5|41420.5|4
1659341400000|2022-08-01 08:10:00|41480.5|41440.5|41460.5|41420.5|41485.7|41445.7|41435.5|41395.5|53
1659341700000|2022-08-01 08:15:00|41465.5|41425.5|41440.5|41400.5|41470.5|41430.5|41425.5|41385.5|28
1659342000000|2022-08-01 08:20:00|41430.7|41390.7|41410.5|41370.5|41430.7|41390.7|41395.5|41355.5|15
1659342300000|2022-08-01 08:25:00|41405.7|41365.7|41445.5|41405.5|41450.5|41410.5|41400.5|41360.5|25
1659342600000|2022-08-01 08:30:00|41440.5|41400.5|41460.5|41420.5|41465.5|41425.5|41440.5|41400.5|5
1659342900000|2022-08-01 08:35:00|41455.5|41415.5|41395.5|41355.5|41460.5|41420.5|41385.5|41345.5|40
1659343200000|2022-08-01 08:40:00|41390.5|41350.5|41415.5|41375.5|41420.5|41380.5|41390.5|41350.5|9
1659343500000|2022-08-01 08:45:00|41420.5|41380.5|41340.4|41300.4|41435.5|41395.5|41340.4|41300.4|38
1659343800000|2022-08-01 08:50:00|41335.4|41295.4|41305.2|41265.2|41345.4|41305.4|41300.4|41260.4|33
1659344100000|2022-08-01 08:55:00|41300.4|41260.4|41290.4|41250.4|41320.4|41280.4|41270.4|41230.4|25
1659344400000|2022-08-01 09:00:00|41280.4|41240.4|41260.9|41220.9|41300.9|41260.9|41250.4|41210.4|38
1659344700000|2022-08-01 09:05:00|41250.9|41210.9|41270.9|41230.9|41285.9|41245.9|41235.7|41195.7|7
1659345000000|2022-08-01 09:10:00|41275.9|41235.9|41250.7|41210.7|41275.9|41235.9|41215.9|41175.9|23
1659345300000|2022-08-01 09:15:00|41250.9|41210.9|41270.9|41230.9|41291.2|41251.2|41230.9|41190.9|15
1659345600000|2022-08-01 09:20:00|41266.2|41226.2|41235.9|41195.9|41266.2|41226.2|41230.9|41190.9|5
1659345900000|2022-08-01 09:25:00|41236.2|41196.2|41270.9|41230.9|41270.9|41230.9|41236.2|41196.2|2
1659346200000|2022-08-01 09:30:00|41266.2|41226.2|41280.7|41240.7|41280.9|41240.9|41225.9|41185.9|18
1659346500000|2022-08-01 09:35:00|41280.9|41240.9|41200.4|41160.4|41285.9|41245.9|41200.4|41160.4|35
1659346800000|2022-08-01 09:40:00|41200.1|41160.1|41230.4|41190.4|41235.6|41195.6|41185.4|41145.4|25
1659347100000|2022-08-01 09:45:00|41225.6|41185.6|41220.4|41180.4|41245.4|41205.4|41215.4|41175.4|13
1659347400000|2022-08-01 09:50:00|41215.6|41175.6|41210.4|41170.4|41235.1|41195.1|41200.4|41160.4|9
1659347700000|2022-08-01 09:55:00|41205.4|41165.4|41205.6|41165.6|41205.6|41165.6|41170.6|41130.6|21
1659348000000|2022-08-01 10:00:00|41200.4|41160.4|41220.4|41180.4|41240.4|41200.4|41200.4|41160.4|19
1659348300000|2022-08-01 10:05:00|41215.6|41175.6|41210.6|41170.6|41255.4|41215.4|41210.4|41170.4|15
1659348600000|2022-08-01 10:10:00|41210.4|41170.4|41250.6|41210.6|41285.4|41245.4|41199.8|41159.8|57
1659348900000|2022-08-01 10:15:00|41255.4|41215.4|41315.6|41275.6|41330.6|41290.6|41250.4|41210.4|26
1659349200000|2022-08-01 10:20:00|41310.4|41270.4|41325.3|41285.3|41365.4|41325.4|41310.4|41270.4|42
1659349500000|2022-08-01 10:25:00|41340.3|41300.3|41335.3|41295.3|41345.3|41305.3|41330.3|41290.3|7
1659349800000|2022-08-01 10:30:00|41340.6|41300.6|41330.3|41290.3|41345.3|41305.3|41305.3|41265.3|6
1659350100000|2022-08-01 10:35:00|41330.1|41290.1|41290.3|41250.3|41330.3|41290.3|41280.3|41240.3|4
1659350400000|2022-08-01 10:40:00|41285.3|41245.3|41260.3|41220.3|41290.3|41250.3|41250.3|41210.3|8
1659350700000|2022-08-01 10:45:00|41260.1|41220.1|41185.3|41145.3|41260.1|41220.1|41170.1|41130.1|20
1659351000000|2022-08-01 10:50:00|41185.6|41145.6|41210.3|41170.3|41215.3|41175.3|41170.3|41130.3|15
1659351300000|2022-08-01 10:55:00|41205.3|41165.3|41240.3|41200.3|41285.3|41245.3|41180.3|41140.3|85
1659351600000|2022-08-01 11:00:00|41240|41200|41299.8|41259.8|41329.8|41289.8|41230|41190|45
1659351900000|2022-08-01 11:05:00|41299.5|41259.5|41279.8|41239.8|41314.5|41274.5|41269.5|41229.5|14
1659352200000|2022-08-01 11:10:00|41284.5|41244.5|41289.5|41249.5|41289.8|41249.8|41264.8|41224.8|4
1659352500000|2022-08-01 11:15:00|41289.8|41249.8|41319.8|41279.8|41339.8|41299.8|41289.8|41249.8|25
1659352800000|2022-08-01 11:20:00|41324.8|41284.8|41324.8|41284.8|41335|41295|41304.8|41264.8|18
1659353100000|2022-08-01 11:25:00|41329.8|41289.8|41280|41240|41329.8|41289.8|41245.3|41205.3|53
1659353400000|2022-08-01 11:30:00|41280.3|41240.3|41240.3|41200.3|41280.3|41240.3|41230.3|41190.3|23
1659353700000|2022-08-01 11:35:00|41235.3|41195.3|41250.3|41210.3|41260.3|41220.3|41225.3|41185.3|16
1659354000000|2022-08-01 11:40:00|41240.3|41200.3|41200.3|41160.3|41255|41215|41165.3|41125.3|35
1659354300000|2022-08-01 11:45:00|41200|41160|41105.3|41065.3|41200|41160|41095.3|41055.3|57
1659354600000|2022-08-01 11:50:00|41110.3|41070.3|40990.3|40950.3|41150.3|41110.3|40970|40930|151
1659354900000|2022-08-01 11:55:00|40990|40950|41005|40965|41040|41000|40950|40910|107
1659355200000|2022-08-01 12:00:00|41005.2|40965.2|40950.2|40910.2|41005.5|40965.5|40920|40880|74
1659355500000|2022-08-01 12:05:00|40945.2|40905.2|40960.5|40920.5|41000.2|40960.2|40930.2|40890.2|76
1659355800000|2022-08-01 12:10:00|40965.5|40925.5|40935.2|40895.2|40975.5|40935.5|40935.2|40895.2|147
1659356100000|2022-08-01 12:15:00|40925.2|40885.2|40980.5|40940.5|40980.5|40940.5|40925.2|40885.2|122
1659356400000|2022-08-01 12:20:00|40985.2|40945.2|40960.5|40920.5|41005.5|40965.5|40950.2|40910.2|77
1659356700000|2022-08-01 12:25:00|40965.2|40925.2|41040.5|41000.5|41055.2|41015.2|40965.2|40925.2|79
1659357000000|2022-08-01 12:30:00|41040.2|41000.2|41030.2|40990.2|41065|41025|41010.5|40970.5|47
1659357300000|2022-08-01 12:35:00|41025.5|40985.5|40910.2|40870.2|41035.2|40995.2|40890.2|40850.2|126
1659357600000|2022-08-01 12:40:00|40905.5|40865.5|40910.7|40870.7|40930.5|40890.5|40850.2|40810.2|87
1659360600000|2022-08-01 13:30:00|41095.7|41055.7|40382|40342|41191.2|41151.2|40132.5|40092.5|2158
1659360900000|2022-08-01 13:35:00|40382.3|40342.3|40278.3|40238.3|40387.8|40347.8|40198.3|40158.3|1102
1659361200000|2022-08-01 13:40:00|40268.9|40228.9|40267.3|40227.3|40322|40282|40202|40162|855
1659361500000|2022-08-01 13:45:00|40277.5|40237.5|40172.5|40132.5|40412.5|40372.5|40162.5|40122.5|1091
1659361800000|2022-08-01 13:50:00|40167.3|40127.3|39838.3|39798.3|40182.5|40142.5|39798.3|39758.3|780
1659362100000|2022-08-01 13:55:00|39843.1|39803.1|39922.8|39882.8|39943.1|39903.1|39828.6|39788.6|519
1659362400000|2022-08-01 14:00:00|39918.1|39878.1|39987.8|39947.8|40057.8|40017.8|39833.3|39793.3|498
1659362700000|2022-08-01 14:05:00|39992.5|39952.5|40242.3|40202.3|40302.3|40262.3|39937.8|39897.8|623
1659363000000|2022-08-01 14:10:00|40247.3|40207.3|40177.2|40137.2|40356.7|40316.7|40172.5|40132.5|558
1659363300000|2022-08-01 14:15:00|40187.2|40147.2|40226.7|40186.7|40226.7|40186.7|40102|40062|571
1659363600000|2022-08-01 14:20:00|40221.7|40181.7|40096.7|40056.7|40282|40242|40082|40042|406
1659363900000|2022-08-01 14:25:00|40092|40052|40136.7|40096.7|40156.7|40116.7|40022|39982|362
1659364200000|2022-08-01 14:30:00|40132|40092|39948|39908|40132|40092|39908.3|39868.3|621
1659364500000|2022-08-01 14:35:00|39953|39913|39888.8|39848.8|39978|39938|39888.8|39848.8|451
1659364800000|2022-08-01 14:40:00|39889.4|39849.4|39738.8|39698.8|39903.6|39863.6|39738.8|39698.8|399
1659365100000|2022-08-01 14:45:00|39734.1|39694.1|39938.3|39898.3|39943.6|39903.6|39734.1|39694.1|534
1659365400000|2022-08-01 14:50:00|39943.6|39903.6|40067.8|40027.8|40137.5|40097.5|39938.3|39898.3|481
1659365700000|2022-08-01 14:55:00|40067.5|40027.5|40127.2|40087.2|40132.5|40092.5|40047.8|40007.8|476
1659366000000|2022-08-01 15:00:00|40136.7|40096.7|39967.2|39927.2|40157.2|40117.2|39951.9|39911.9|358
1659366300000|2022-08-01 15:05:00|39976.9|39936.9|39942.5|39902.5|40017.2|39977.2|39886.9|39846.9|381
1659366600000|2022-08-01 15:10:00|39942.2|39902.2|39901.9|39861.9|39987.2|39947.2|39866.9|39826.9|226
1659366900000|2022-08-01 15:15:00|39897.2|39857.2|39896.9|39856.9|39927.2|39887.2|39861.9|39821.9|215
1659367200000|2022-08-01 15:20:00|39896.7|39856.7|39917.2|39877.2|39981.9|39941.9|39857.2|39817.2|325
1659367500000|2022-08-01 15:25:00|39916.9|39876.9|39761.9|39721.9|39917.2|39877.2|39751.9|39711.9|311
1659367800000|2022-08-01 15:30:00|39766.9|39726.9|39781.9|39741.9|39787.2|39747.2|39667.7|39627.7|345
1659368100000|2022-08-01 15:35:00|39777.2|39737.2|39881.9|39841.9|39881.9|39841.9|39732.2|39692.2|251
1659368400000|2022-08-01 15:40:00|39881.6|39841.6|39781.4|39741.4|39881.6|39841.6|39766.4|39726.4|235
1659368700000|2022-08-01 15:45:00|39786.4|39746.4|39881.6|39841.6|39896.6|39856.6|39756.6|39716.6|351
1659369000000|2022-08-01 15:50:00|39871.9|39831.9|39801.9|39761.9|39876.6|39836.6|39776.4|39736.4|205
1659369300000|2022-08-01 15:55:00|39806.6|39766.6|39796.6|39756.6|39841.6|39801.6|39736.6|39696.6|262
1659369600000|2022-08-01 16:00:00|39786.9|39746.9|39796.6|39756.6|39836.6|39796.6|39786.3|39746.3|197
1659369900000|2022-08-01 16:05:00|39806.3|39766.3|39891.3|39851.3|39896.3|39856.3|39776.6|39736.6|274
1659370200000|2022-08-01 16:10:00|39896.1|39856.1|40006.6|39966.6|40056.6|40016.6|39891.3|39851.3|339
1659370500000|2022-08-01 16:15:00|40007.2|39967.2|39986.1|39946.1|40007.2|39967.2|39856.6|39816.6|421
1659370800000|2022-08-01 16:20:00|39981.3|39941.3|40166.1|40126.1|40200.8|40160.8|39951.3|39911.3|408
1659371100000|2022-08-01 16:25:00|40161.1|40121.1|39981.1|39941.1|40161.1|40121.1|39966.1|39926.1|271
1659371400000|2022-08-01 16:30:00|39980.8|39940.8|39971|39931|39996.1|39956.1|39926.1|39886.1|208
1659371700000|2022-08-01 16:35:00|39971.3|39931.3|40046|40006|40066|40026|39966|39926|211
1659372000000|2022-08-01 16:40:00|40041.3|40001.3|40036.6|39996.6|40041.9|40001.9|39986.3|39946.3|171
1659372300000|2022-08-01 16:45:00|40036.3|39996.3|39992.1|39952.1|40036.6|39996.6|39977.1|39937.1|173
1659372600000|2022-08-01 16:50:00|39987.4|39947.4|39922.1|39882.1|39997.1|39957.1|39917.1|39877.1|157
1659372900000|2022-08-01 16:55:00|39927.1|39887.1|39897.7|39857.7|39977.1|39937.1|39867.9|39827.9|225
1659373200000|2022-08-01 17:00:00|39887.9|39847.9|39862.7|39822.7|39907.7|39867.7|39812.9|39772.9|357
1659373500000|2022-08-01 17:05:00|39862.9|39822.9|39878.2|39838.2|39917.7|39877.7|39852.9|39812.9|183
1659373800000|2022-08-01 17:10:00|39873.2|39833.2|39918.2|39878.2|39918.2|39878.2|39867.9|39827.9|308
1659374100000|2022-08-01 17:15:00|39922.9|39882.9|39858.2|39818.2|39928.2|39888.2|39858.2|39818.2|153
1659374400000|2022-08-01 17:20:00|39862.9|39822.9|39908.2|39868.2|39933.2|39893.2|39858.2|39818.2|166
1659374700000|2022-08-01 17:25:00|39903.5|39863.5|39898.7|39858.7|39938.5|39898.5|39883.7|39843.7|220
1659375000000|2022-08-01 17:30:00|39893.7|39853.7|39894.3|39854.3|39919|39879|39878.7|39838.7|239
1659375300000|2022-08-01 17:35:00|39894.5|39854.5|39899.3|39859.3|39959.5|39919.5|39879.3|39839.3|476
1659375600000|2022-08-01 17:40:00|39894.3|39854.3|39909|39869|39919|39879|39879.3|39839.3|222
1659375900000|2022-08-01 17:45:00|39909.3|39869.3|39954|39914|39958.7|39918.7|39879.3|39839.3|264
1659376200000|2022-08-01 17:50:00|39949.3|39909.3|39878.7|39838.7|39969|39929|39878.7|39838.7|251
1659376500000|2022-08-01 17:55:00|39888.7|39848.7|39839|39799|39888.7|39848.7|39818.4|39778.4|406
1659376800000|2022-08-01 18:00:00|39844|39804|39828.7|39788.7|39848.7|39808.7|39798.4|39758.4|416
1659377100000|2022-08-01 18:05:00|39838.7|39798.7|39887.9|39847.9|39888.2|39848.2|39808.2|39768.2|581
1659377400000|2022-08-01 18:10:00|39882.9|39842.9|39978.2|39938.2|40008.2|39968.2|39798.2|39758.2|1532
1659377700000|2022-08-01 18:15:00|39983.2|39943.2|40137.9|40097.9|40162.6|40122.6|39963.1|39923.1|466
1659398400000|2022-08-02 00:00:00|39953.5|39913.5|39872.9|39832.9|40017.9|39977.9|39837.6|39797.6|323
1659398700000|2022-08-02 00:05:00|39882.3|39842.3|39798.5|39758.5|39882.6|39842.6|39702.9|39662.9|117
1659399000000|2022-08-02 00:10:00|39792.9|39752.9|39762.6|39722.6|39798.2|39758.2|39742.9|39702.9|34
1659399300000|2022-08-02 00:15:00|39762.9|39722.9|39762.9|39722.9|39772.6|39732.6|39622.9|39582.9|111
1659399600000|2022-08-02 00:20:00|39772.9|39732.9|39787.9|39747.9|39797.6|39757.6|39732.9|39692.9|31
1659399900000|2022-08-02 00:25:00|39792.6|39752.6|39797.9|39757.9|39797.9|39757.9|39737.9|39697.9|22
1659400200000|2022-08-02 00:30:00|39797.6|39757.6|39822.9|39782.9|39858.2|39818.2|39792.9|39752.9|20
1659400500000|2022-08-02 00:35:00|39827.6|39787.6|39928.2|39888.2|39957.6|39917.6|39812.9|39772.9|37
1659400800000|2022-08-02 00:40:00|39932.9|39892.9|39937.9|39897.9|39953.2|39913.2|39917.9|39877.9|17
1659401100000|2022-08-02 00:45:00|39933.2|39893.2|39952.9|39912.9|39953.2|39913.2|39928.2|39888.2|10
1659401400000|2022-08-02 00:50:00|39953.2|39913.2|39952.9|39912.9|39967.9|39927.9|39923.2|39883.2|10
1659401700000|2022-08-02 00:55:00|39952.6|39912.6|39952.6|39912.6|39962.9|39922.9|39932.9|39892.9|6
1659402000000|2022-08-02 01:00:00|39957.9|39917.9|40052.9|40012.9|40093.2|40053.2|39952.9|39912.9|38
1659402300000|2022-08-02 01:05:00|40048.1|40008.1|40132.9|40092.9|40147.9|40107.9|40047.9|40007.9|98
1659402600000|2022-08-02 01:10:00|40122.9|40082.9|40032.9|39992.9|40127.9|40087.9|40022.9|39982.9|28
1659402900000|2022-08-02 01:15:00|40042.9|40002.9|40092.9|40052.9|40107.9|40067.9|40022.9|39982.9|21
1659403200000|2022-08-02 01:20:00|40093.4|40053.4|40132.8|40092.8|40157.9|40117.9|40092.9|40052.9|12
1659403500000|2022-08-02 01:25:00|40122.8|40082.8|40132.3|40092.3|40152.3|40112.3|40122.3|40082.3|9
1659403800000|2022-08-02 01:30:00|40137|40097|40222.3|40182.3|40232.3|40192.3|40132.3|40092.3|42
1659404100000|2022-08-02 01:35:00|40221.7|40181.7|40202.3|40162.3|40232.3|40192.3|40187.3|40147.3|42
1659404400000|2022-08-02 01:40:00|40197.3|40157.3|40092.8|40052.8|40212.6|40172.6|40062.8|40022.8|42
1659404700000|2022-08-02 01:45:00|40102.8|40062.8|40147.8|40107.8|40152.8|40112.8|40102.8|40062.8|16
1659405000000|2022-08-02 01:50:00|40147.5|40107.5|40182.8|40142.8|40187.8|40147.8|40142.8|40102.8|5
1659405300000|2022-08-02 01:55:00|40188.1|40148.1|40202.8|40162.8|40207.8|40167.8|40177.8|40137.8|18
1659405600000|2022-08-02 02:00:00|40207.3|40167.3|40202.5|40162.5|40207.8|40167.8|40182.8|40142.8|13
1659405900000|2022-08-02 02:05:00|40202.8|40162.8|40252.8|40212.8|40257.8|40217.8|40192.8|40152.8|29
1659406200000|2022-08-02 02:10:00|40247.8|40207.8|40227.8|40187.8|40247.8|40207.8|40192.8|40152.8|21
1659406500000|2022-08-02 02:15:00|40222.8|40182.8|40227.5|40187.5|40237.5|40197.5|40217.8|40177.8|4
1659406800000|2022-08-02 02:20:00|40222.8|40182.8|40212.8|40172.8|40237.5|40197.5|40202.8|40162.8|23
1659407100000|2022-08-02 02:25:00|40207.8|40167.8|40192.8|40152.8|40212.8|40172.8|40182.8|40142.8|7
1659407400000|2022-08-02 02:30:00|40192.5|40152.5|40142.8|40102.8|40202.8|40162.8|40142.8|40102.8|22
1659407700000|2022-08-02 02:35:00|40132.8|40092.8|40172.8|40132.8|40177.8|40137.8|40122.8|40082.8|19
1659408000000|2022-08-02 02:40:00|40177.8|40137.8|40142.8|40102.8|40182.8|40142.8|40142.8|40102.8|12
1659408300000|2022-08-02 02:45:00|40132.8|40092.8|40132.8|40092.8|40147.8|40107.8|40102.8|40062.8|10
1659408600000|2022-08-02 02:50:00|40122.8|40082.8|40122.8|40082.8|40142.8|40102.8|40057.8|40017.8|23
1659408900000|2022-08-02 02:55:00|40112.8|40072.8|40142.8|40102.8|40162.8|40122.8|40077.8|40037.8|8
1659409200000|2022-08-02 03:00:00|40138.1|40098.1|40122.8|40082.8|40142.8|40102.8|40122.8|40082.8|10
1659409500000|2022-08-02 03:05:00|40132.8|40092.8|40132.8|40092.8|40157.8|40117.8|40092.8|40052.8|51
1659409800000|2022-08-02 03:10:00|40137.8|40097.8|40157.8|40117.8|40162.8|40122.8|40122.8|40082.8|22
1659410100000|2022-08-02 03:15:00|40162.8|40122.8|40262.8|40222.8|40262.8|40222.8|40162.8|40122.8|38
1659410400000|2022-08-02 03:20:00|40257.8|40217.8|40237.8|40197.8|40257.8|40217.8|40197.8|40157.8|34
1659410700000|2022-08-02 03:25:00|40242.5|40202.5|40252.8|40212.8|40262.8|40222.8|40222.8|40182.8|11
1659411000000|2022-08-02 03:30:00|40248.1|40208.1|40242.8|40202.8|40252.8|40212.8|40242.8|40202.8|5
1659411300000|2022-08-02 03:35:00|40247.8|40207.8|40252.8|40212.8|40262.8|40222.8|40242.8|40202.8|10
1659411600000|2022-08-02 03:40:00|40257.2|40217.2|40242.8|40202.8|40257.2|40217.2|40232.8|40192.8|3
1659411900000|2022-08-02 03:45:00|40238|40198|40212.7|40172.7|40242.8|40202.8|40202.7|40162.7|4
1659412200000|2022-08-02 03:50:00|40207.7|40167.7|40207.7|40167.7|40213|40173|40202.7|40162.7|1
1659412500000|2022-08-02 03:55:00|40222.5|40182.5|40192.7|40152.7|40222.7|40182.7|40192.7|40152.7|3
1659412800000|2022-08-02 04:00:00|40197.7|40157.7|40192.4|40152.4|40202.7|40162.7|40178|40138|9
1659413100000|2022-08-02 04:05:00|40192.7|40152.7|40192.7|40152.7|40192.7|40152.7|40182.7|40142.7|5
1659413400000|2022-08-02 04:10:00|40197.7|40157.7|40192.7|40152.7|40197.7|40157.7|40187.7|40147.7|2
1659413700000|2022-08-02 04:15:00|40192.4|40152.4|40192.4|40152.4|40197.7|40157.7|40177.7|40137.7|1
1659414000000|2022-08-02 04:20:00|40202.4|40162.4|40187.7|40147.7|40202.4|40162.4|40187.7|40147.7|8
1659414300000|2022-08-02 04:25:00|40188|40148|40177.7|40137.7|40202.4|40162.4|40177.7|40137.7|2
1659414600000|2022-08-02 04:30:00|40173|40133|40147.7|40107.7|40173|40133|40137.7|40097.7|19
1659414900000|2022-08-02 04:35:00|40152.7|40112.7|40132.7|40092.7|40157.7|40117.7|40122.4|40082.4|3
1659415200000|2022-08-02 04:40:00|40133|40093|40132.4|40092.4|40137.7|40097.7|40117.7|40077.7|5
1659415500000|2022-08-02 04:45:00|40127.7|40087.7|40113|40073|40132.4|40092.4|40107.7|40067.7|9
1659415800000|2022-08-02 04:50:00|40123|40083|40102.7|40062.7|40123|40083|40102.7|40062.7|2
1659416100000|2022-08-02 04:55:00|40097.7|40057.7|40102.7|40062.7|40107.7|40067.7|40092.7|40052.7|1
1659416400000|2022-08-02 05:00:00|40103|40063|40092.7|40052.7|40122.7|40082.7|40092.7|40052.7|5
1659416700000|2022-08-02 05:05:00|40093|40053|40092.7|40052.7|40112.7|40072.7|40092.7|40052.7|2
1659417000000|2022-08-02 05:10:00|40087.7|40047.7|40113|40073|40113|40073|40087.7|40047.7|4
1659417300000|2022-08-02 05:15:00|40122.7|40082.7|40097.7|40057.7|40122.7|40082.7|40097.7|40057.7|2
1659417600000|2022-08-02 05:20:00|40103|40063|40122.7|40082.7|40132.7|40092.7|40103|40063|4
1659417900000|2022-08-02 05:25:00|40127.7|40087.7|40107.7|40067.7|40127.7|40087.7|40092.7|40052.7|5
1659418200000|2022-08-02 05:30:00|40112.7|40072.7|40127.7|40087.7|40142.7|40102.7|40067.4|40027.4|43
1659418500000|2022-08-02 05:35:00|40132.7|40092.7|40062.7|40022.7|40137.4|40097.4|40062.7|40022.7|13
1659418800000|2022-08-02 05:40:00|40062.4|40022.4|40082.7|40042.7|40093|40053|40042.7|40002.7|15
1659419100000|2022-08-02 05:45:00|40072.4|40032.4|40072.7|40032.7|40102.7|40062.7|40057.7|40017.7|15
1659419400000|2022-08-02 05:50:00|40082.4|40042.4|40092.7|40052.7|40102.7|40062.7|40042.7|40002.7|31
1659419700000|2022-08-02 05:55:00|40093|40053|40122.7|40082.7|40132.7|40092.7|40072.7|40032.7|6
1659420000000|2022-08-02 06:00:00|40122.4|40082.4|40037.4|39997.4|40127.7|40087.7|40022.7|39982.7|20
1659420300000|2022-08-02 06:05:00|40032.7|39992.7|40032.7|39992.7|40077.7|40037.7|40017.7|39977.7|56
1659420600000|2022-08-02 06:10:00|40032.6|39992.6|40122.6|40082.6|40122.9|40082.9|40032.4|39992.4|30
1659420900000|2022-08-02 06:15:00|40132.4|40092.4|40192.6|40152.6|40202.6|40162.6|40112.6|40072.6|66
1659421200000|2022-08-02 06:20:00|40202.3|40162.3|40182.6|40142.6|40207.6|40167.6|40147.3|40107.3|29
1659421500000|2022-08-02 06:25:00|40182.3|40142.3|40182.3|40142.3|40227.6|40187.6|40167.6|40127.6|37
1659421800000|2022-08-02 06:30:00|40182.9|40142.9|40182.3|40142.3|40222.6|40182.6|40162.3|40122.3|25
1659422100000|2022-08-02 06:35:00|40182.6|40142.6|40222.9|40182.9|40227.6|40187.6|40162.6|40122.6|9
1659422400000|2022-08-02 06:40:00|40227.6|40187.6|40187.6|40147.6|40242.6|40202.6|40172.6|40132.6|22
1659422700000|2022-08-02 06:45:00|40182.6|40142.6|40172.6|40132.6|40182.6|40142.6|40157.6|40117.6|13
1659423000000|2022-08-02 06:50:00|40167.6|40127.6|40232.6|40192.6|40247|40207|40167.6|40127.6|18
1659423300000|2022-08-02 06:55:00|40242.3|40202.3|40267.6|40227.6|40267.6|40227.6|40207.6|40167.6|21
1659423600000|2022-08-02 07:00:00|40262.6|40222.6|40292.3|40252.3|40307.9|40267.9|40262.6|40222.6|69
1659423900000|2022-08-02 07:05:00|40292.6|40252.6|40252.6|40212.6|40307.6|40267.6|40252.3|40212.3|25
1659424200000|2022-08-02 07:10:00|40252.3|40212.3|40242.6|40202.6|40262.9|40222.9|40222.6|40182.6|12
1659424500000|2022-08-02 07:15:00|40242.3|40202.3|40242.6|40202.6|40247.6|40207.6|40227.3|40187.3|5
1659424800000|2022-08-02 07:20:00|40232.6|40192.6|40242.9|40202.9|40247.6|40207.6|40222.6|40182.6|34
1659425100000|2022-08-02 07:25:00|40247.6|40207.6|40252.3|40212.3|40272.3|40232.3|40232.3|40192.3|34
1659425400000|2022-08-02 07:30:00|40247.6|40207.6|40172.6|40132.6|40247.6|40207.6|40157.6|40117.6|37
1659425700000|2022-08-02 07:35:00|40177.3|40137.3|40172.3|40132.3|40202.6|40162.6|40172.3|40132.3|4
1659426000000|2022-08-02 07:40:00|40172.6|40132.6|40172.6|40132.6|40182.3|40142.3|40132.6|40092.6|75
1659426300000|2022-08-02 07:45:00|40177.6|40137.6|40197.6|40157.6|40197.6|40157.6|40132.6|40092.6|10
1659426600000|2022-08-02 07:50:00|40202.6|40162.6|40227.6|40187.6|40227.6|40187.6|40192.6|40152.6|10
1659426900000|2022-08-02 07:55:00|40242.6|40202.6|40222.9|40182.9|40247.6|40207.6|40222.6|40182.6|18
1659427200000|2022-08-02 08:00:00|40222.6|40182.6|40122.6|40082.6|40227.6|40187.6|40122.6|40082.6|44
1659427500000|2022-08-02 08:05:00|40127.6|40087.6|40082.6|40042.6|40127.6|40087.6|40082.3|40042.3|43
1659427800000|2022-08-02 08:10:00|40082.3|40042.3|40087.3|40047.3|40102|40062|40072.6|40032.6|23
1659428100000|2022-08-02 08:15:00|40087.6|40047.6|40142.6|40102.6|40147.6|40107.6|40067.6|40027.6|30
1659428400000|2022-08-02 08:20:00|40147.3|40107.3|40152.6|40112.6|40152.6|40112.6|40092.6|40052.6|63
1659428700000|2022-08-02 08:25:00|40152|40112|40142.6|40102.6|40157.6|40117.6|40127.6|40087.6|40
1659429000000|2022-08-02 08:30:00|40137.6|40097.6|40112.5|40072.5|40157.6|40117.6|40107.5|40067.5|26
1659429300000|2022-08-02 08:35:00|40112.3|40072.3|40156.9|40116.9|40167.2|40127.2|40112.3|40072.3|44
1659429600000|2022-08-02 08:40:00|40152.2|40112.2|40152.2|40112.2|40157.2|40117.2|40127.2|40087.2|14
1659429900000|2022-08-02 08:45:00|40156.9|40116.9|40162.2|40122.2|40167.2|40127.2|40131.9|40091.9|21
1659430200000|2022-08-02 08:50:00|40166.9|40126.9|40142.2|40102.2|40167.2|40127.2|40127.2|40087.2|10
1659430500000|2022-08-02 08:55:00|40132.5|40092.5|40157.2|40117.2|40162.5|40122.5|40127.2|40087.2|7
1659430800000|2022-08-02 09:00:00|40157.5|40117.5|40127.2|40087.2|40167.2|40127.2|40127.2|40087.2|30
1659431100000|2022-08-02 09:05:00|40117.5|40077.5|40157.5|40117.5|40167.5|40127.5|40117.2|40077.2|10
1659431400000|2022-08-02 09:10:00|40152.5|40112.5|40177.2|40137.2|40192.5|40152.5|40147.5|40107.5|17
1659431700000|2022-08-02 09:15:00|40182.2|40142.2|40197.2|40157.2|40197.5|40157.5|40172.2|40132.2|35
1659432000000|2022-08-02 09:20:00|40192.5|40152.5|40182.5|40142.5|40197.5|40157.5|40147.2|40107.2|49
1659432300000|2022-08-02 09:25:00|40177.8|40137.8|40242.5|40202.5|40247.2|40207.2|40172.5|40132.5|21
1659432600000|2022-08-02 09:30:00|40247.5|40207.5|40281.9|40241.9|40281.9|40241.9|40217.8|40177.8|57
1659432900000|2022-08-02 09:35:00|40276.9|40236.9|40291.6|40251.6|40306.9|40266.9|40276.9|40236.9|80
1659433200000|2022-08-02 09:40:00|40286.9|40246.9|40266.6|40226.6|40301.6|40261.6|40261.6|40221.6|24
1659433500000|2022-08-02 09:45:00|40271.3|40231.3|40315.7|40275.7|40356.3|40316.3|40266.6|40226.6|98
1659433800000|2022-08-02 09:50:00|40316|40276|40331|40291|40356|40316|40296|40256|102
1659434100000|2022-08-02 09:55:00|40330.7|40290.7|40306.3|40266.3|40341|40301|40296.6|40256.6|27
1659434400000|2022-08-02 10:00:00|40306|40266|40336|40296|40341.3|40301.3|40296|40256|90
1659434700000|2022-08-02 10:05:00|40340.7|40300.7|40341|40301|40376.6|40336.6|40311.3|40271.3|74
1659435000000|2022-08-02 10:10:00|40341.3|40301.3|40341.3|40301.3|40356.3|40316.3|40321|40281|13
1659435300000|2022-08-02 10:15:00|40336.6|40296.6|40321.3|40281.3|40341.3|40301.3|40301.3|40261.3|13
1659435600000|2022-08-02 10:20:00|40326.3|40286.3|40306.3|40266.3|40326.3|40286.3|40291.6|40251.6|19
1659435900000|2022-08-02 10:25:00|40311.3|40271.3|40311.3|40271.3|40326.3|40286.3|40306.3|40266.3|70
1659436200000|2022-08-02 10:30:00|40316|40276|40301.3|40261.3|40321.3|40281.3|40291.3|40251.3|39
1659436500000|2022-08-02 10:35:00|40306|40266|40271.3|40231.3|40306.3|40266.3|40241.6|40201.6|25
1659436800000|2022-08-02 10:40:00|40266.6|40226.6|40305.9|40265.9|40306.3|40266.3|40266.3|40226.3|24
1659437100000|2022-08-02 10:45:00|40301.2|40261.2|40281.2|40241.2|40306.2|40266.2|40266.2|40226.2|30
1659437400000|2022-08-02 10:50:00|40276.2|40236.2|40300.9|40260.9|40301.2|40261.2|40266.8|40226.8|15
1659437700000|2022-08-02 10:55:00|40296.5|40256.5|40261.2|40221.2|40301.2|40261.2|40256.2|40216.2|36
1659438000000|2022-08-02 11:00:00|40256.5|40216.5|40301.2|40261.2|40316.2|40276.2|40236.2|40196.2|57
1659438300000|2022-08-02 11:05:00|40316.2|40276.2|40351.2|40311.2|40371.2|40331.2|40301.2|40261.2|109
1659438600000|2022-08-02 11:10:00|40361.2|40321.2|40311.2|40271.2|40376.5|40336.5|40311.2|40271.2|62
1659438900000|2022-08-02 11:15:00|40316.2|40276.2|40311.2|40271.2|40341.5|40301.5|40280.9|40240.9|37
1659439200000|2022-08-02 11:20:00|40306.2|40266.2|40356.2|40316.2|40366.2|40326.2|40306.2|40266.2|47
1659439500000|2022-08-02 11:25:00|40361.2|40321.2|40331.2|40291.2|40376.2|40336.2|40316.2|40276.2|43
1659439800000|2022-08-02 11:30:00|40336.2|40296.2|40321.2|40281.2|40376.2|40336.2|40320.9|40280.9|23
1659440100000|2022-08-02 11:35:00|40331.2|40291.2|40316.2|40276.2|40346.2|40306.2|40296.2|40256.2|15
1659440400000|2022-08-02 11:40:00|40326.2|40286.2|40296.2|40256.2|40341.2|40301.2|40296.2|40256.2|23
1659440700000|2022-08-02 11:45:00|40300.9|40260.9|40291.2|40251.2|40311.5|40271.5|40285.9|40245.9|31
1659441000000|2022-08-02 11:50:00|40296.2|40256.2|40306.2|40266.2|40306.5|40266.5|40290.9|40250.9|46
1659441300000|2022-08-02 11:55:00|40306.5|40266.5|40306.2|40266.2|40331.5|40291.5|40291.2|40251.2|62
1659441600000|2022-08-02 12:00:00|40310.9|40270.9|40266.2|40226.2|40331.5|40291.5|40246.2|40206.2|47
1659441900000|2022-08-02 12:05:00|40265.9|40225.9|40226.2|40186.2|40296.2|40256.2|40226.2|40186.2|33
1659442200000|2022-08-02 12:10:00|40231.5|40191.5|40282.1|40242.1|40305.9|40265.9|40215.9|40175.9|114
1659442500000|2022-08-02 12:15:00|40286.8|40246.8|40251.8|40211.8|40286.8|40246.8|40206.8|40166.8|95
1659442800000|2022-08-02 12:20:00|40251.2|40211.2|40256.8|40216.8|40256.8|40216.8|40226.5|40186.5|24
1659443100000|2022-08-02 12:25:00|40256.5|40216.5|40231.2|40191.2|40281.5|40241.5|40231.2|40191.2|20
1659443400000|2022-08-02 12:30:00|40230.9|40190.9|40231.2|40191.2|40295.9|40255.9|40220.9|40180.9|67
1659443700000|2022-08-02 12:35:00|40236.2|40196.2|40206.2|40166.2|40246.2|40206.2|40205.9|40165.9|155
1659444000000|2022-08-02 12:40:00|40211.5|40171.5|40076.2|40036.2|40226.2|40186.2|40065.8|40025.8|302
1659447000000|2022-08-02 13:30:00|40191.4|40151.4|40322.3|40282.3|40477.3|40437.3|40191.4|40151.4|1750
1659447300000|2022-08-02 13:35:00|40332.3|40292.3|40347.3|40307.3|40517.3|40477.3|40277|40237|874
1659447600000|2022-08-02 13:40:00|40337.9|40297.9|40341.7|40301.7|40376.4|40336.4|40272.3|40232.3|600
1659447900000|2022-08-02 13:45:00|40337|40297|40392.9|40352.9|40502.6|40462.6|40337|40297|500
1659448200000|2022-08-02 13:50:00|40387.9|40347.9|40492.6|40452.6|40517.9|40477.9|40382.9|40342.9|708
1659448500000|2022-08-02 13:55:00|40497.6|40457.6|40556.7|40516.7|40616.4|40576.4|40467.3|40427.3|362
1659448800000|2022-08-02 14:00:00|40551.7|40511.7|40316.7|40276.7|40566.4|40526.4|40306.4|40266.4|477
1659449100000|2022-08-02 14:05:00|40306.7|40266.7|40201.4|40161.4|40331.7|40291.7|40186.7|40146.7|391
1659449400000|2022-08-02 14:10:00|40196.7|40156.7|40152|40112|40226.1|40186.1|40087.3|40047.3|464
1659449700000|2022-08-02 14:15:00|40147.3|40107.3|40382|40342|40402|40362|40127.3|40087.3|495
1659450000000|2022-08-02 14:20:00|40386.7|40346.7|40276.7|40236.7|40426.7|40386.7|40246.7|40206.7|248
1659450300000|2022-08-02 14:25:00|40281.4|40241.4|40306.7|40266.7|40346.7|40306.7|40206.7|40166.7|312
1659450600000|2022-08-02 14:30:00|40296.7|40256.7|40402|40362|40446.7|40406.7|40281.4|40241.4|282
1659450900000|2022-08-02 14:35:00|40401.7|40361.7|40406.1|40366.1|40426.4|40386.4|40346.1|40306.1|339
1659451200000|2022-08-02 14:40:00|40415.4|40375.4|40520.7|40480.7|40535.4|40495.4|40390.7|40350.7|394
1659451500000|2022-08-02 14:45:00|40525.4|40485.4|40595.4|40555.4|40635.1|40595.1|40515.4|40475.4|587
1659451800000|2022-08-02 14:50:00|40590.1|40550.1|40580.1|40540.1|40640.1|40600.1|40555.1|40515.1|269
1659452100000|2022-08-02 14:55:00|40585.1|40545.1|40416|40376|40595.1|40555.1|40376|40336|444
1659452400000|2022-08-02 15:00:00|40421|40381|40470.4|40430.4|40500.1|40460.1|40370.7|40330.7|324
1659452700000|2022-08-02 15:05:00|40475.4|40435.4|40446|40406|40526|40486|40445.7|40405.7|269
1659453000000|2022-08-02 15:10:00|40445.7|40405.7|40336|40296|40450.7|40410.7|40331|40291|185
1659453300000|2022-08-02 15:15:00|40331.3|40291.3|40301.3|40261.3|40386|40346|40266.3|40226.3|165
1659453600000|2022-08-02 15:20:00|40310.7|40270.7|40266|40226|40326|40286|40235.7|40195.7|206
1659453900000|2022-08-02 15:25:00|40265.7|40225.7|40096|40056|40306|40266|40081.3|40041.3|267
1659454200000|2022-08-02 15:30:00|40100.7|40060.7|40236|40196|40246|40206|40080.7|40040.7|219
1659454500000|2022-08-02 15:35:00|40231|40191|40370.1|40330.1|40404.8|40364.8|40225.7|40185.7|382
1659454800000|2022-08-02 15:40:00|40365.1|40325.1|40345.4|40305.4|40405.1|40365.1|40345.4|40305.4|229
1659455100000|2022-08-02 15:45:00|40345.1|40305.1|40390.1|40350.1|40425.4|40385.4|40325.4|40285.4|163
1659455400000|2022-08-02 15:50:00|40385.4|40345.4|40369.4|40329.4|40395.4|40355.4|40350.1|40310.1|165
1659455700000|2022-08-02 15:55:00|40369.8|40329.8|40459.4|40419.4|40509.8|40469.8|40369.8|40329.8|235
1659456000000|2022-08-02 16:00:00|40454.8|40414.8|40479.4|40439.4|40494.7|40454.7|40444.7|40404.7|257
1659456300000|2022-08-02 16:05:00|40479.7|40439.7|40490.7|40450.7|40524.7|40484.7|40414.7|40374.7|377
1659456600000|2022-08-02 16:10:00|40495.4|40455.4|40545|40505|40565.1|40525.1|40490.7|40450.7|415
1659456900000|2022-08-02 16:15:00|40550|40510|40545|40505|40614.7|40574.7|40510|40470|221
1659457200000|2022-08-02 16:20:00|40550|40510|40510|40470|40574.4|40534.4|40495.4|40455.4|369
1659457500000|2022-08-02 16:25:00|40510.7|40470.7|40455.3|40415.3|40535.4|40495.4|40425.3|40385.3|252
1659457800000|2022-08-02 16:30:00|40460.3|40420.3|40425.3|40385.3|40490.3|40450.3|40415|40375|359
1659458100000|2022-08-02 16:35:00|40430|40390|40505.3|40465.3|40515.3|40475.3|40405.3|40365.3|251
1659458400000|2022-08-02 16:40:00|40505|40465|40500.3|40460.3|40625.3|40585.3|40485.3|40445.3|278
1659458700000|2022-08-02 16:45:00|40495.3|40455.3|40545.3|40505.3|40545.3|40505.3|40490|40450|314
1659459000000|2022-08-02 16:50:00|40535.3|40495.3|40605|40565|40610|40570|40494.7|40454.7|309
1659459300000|2022-08-02 16:55:00|40600|40560|40584.7|40544.7|40615|40575|40539.7|40499.7|299
1659459600000|2022-08-02 17:00:00|40604.7|40564.7|40570|40530|40609.4|40569.4|40524.7|40484.7|327
1659459900000|2022-08-02 17:05:00|40569.7|40529.7|40580|40540|40624.7|40584.7|40569.7|40529.7|233
1659460200000|2022-08-02 17:10:00|40579.7|40539.7|40544.7|40504.7|40584.7|40544.7|40520|40480|144
1659460500000|2022-08-02 17:15:00|40550|40510|40524.7|40484.7|40554.7|40514.7|40465|40425|226
1659460800000|2022-08-02 17:20:00|40525|40485|40490|40450|40554.4|40514.4|40490|40450|181
1659461100000|2022-08-02 17:25:00|40494.7|40454.7|40494.7|40454.7|40549.4|40509.4|40490|40450|212
1659461400000|2022-08-02 17:30:00|40495|40455|40485|40445|40505|40465|40450|40410|178
1659461700000|2022-08-02 17:35:00|40485.3|40445.3|40585.3|40545.3|40590|40550|40485|40445|898
1659462000000|2022-08-02 17:40:00|40580.3|40540.3|40530.3|40490.3|40585.3|40545.3|40525.3|40485.3|223
1659462300000|2022-08-02 17:45:00|40525.6|40485.6|40515.3|40475.3|40555|40515|40505.3|40465.3|507
1659462600000|2022-08-02 17:50:00|40510|40470|40440.3|40400.3|40540.3|40500.3|40435.3|40395.3|235
1659462900000|2022-08-02 17:55:00|40440|40400|40440|40400|40495.3|40455.3|40440|40400|423
1659463200000|2022-08-02 18:00:00|40445|40405|40365.3|40325.3|40445|40405|40355|40315|489
1659463500000|2022-08-02 18:05:00|40370|40330|40285.3|40245.3|40385|40345|40284.6|40244.6|416
1659463800000|2022-08-02 18:10:00|40284.9|40244.9|40327.7|40287.7|40354.3|40314.3|40205.3|40165.3|1891
1659464100000|2022-08-02 18:15:00|40342.7|40302.7|40251.2|40211.2|40367.4|40327.4|40221.8|40181.8|891
1659484800000|2022-08-03 00:00:00|40241.1|40201.1|40126.1|40086.1|40341.1|40301.1|40116.1|40076.1|174
1659485100000|2022-08-03 00:05:00|40136.1|40096.1|40300.7|40260.7|40316.1|40276.1|40126.1|40086.1|71
1659485400000|2022-08-03 00:10:00|40301.1|40261.1|40361|40321|40396.1|40356.1|40276.1|40236.1|37
1659485700000|2022-08-03 00:15:00|40356|40316|40406|40366|40411|40371|40345.7|40305.7|27
1659486000000|2022-08-03 00:20:00|40405.7|40365.7|40316|40276|40406|40366|40296|40256|11
1659486300000|2022-08-03 00:25:00|40320.7|40280.7|40345.7|40305.7|40346|40306|40311|40271|37
1659486600000|2022-08-03 00:30:00|40335.7|40295.7|40286|40246|40340.7|40300.7|40286|40246|17
1659486900000|2022-08-03 00:35:00|40296|40256|40280.7|40240.7|40300.7|40260.7|40256|40216|37
1659487200000|2022-08-03 00:40:00|40285.4|40245.4|40266|40226|40286.3|40246.3|40246|40206|18
1659487500000|2022-08-03 00:45:00|40276|40236|40276|40236|40291|40251|40236|40196|24
1659487800000|2022-08-03 00:50:00|40281|40241|40291|40251|40291|40251|40271|40231|5
1659488100000|2022-08-03 00:55:00|40286.3|40246.3|40310.7|40270.7|40321|40281|40286|40246|43
1659488400000|2022-08-03 01:00:00|40315.7|40275.7|40431|40391|40436|40396|40286|40246|27
1659488700000|2022-08-03 01:05:00|40426|40386|40466.3|40426.3|40501|40461|40426|40386|59
1659489000000|2022-08-03 01:10:00|40466|40426|40446|40406|40471|40431|40421|40381|20
1659489300000|2022-08-03 01:15:00|40450.6|40410.6|40455.6|40415.6|40466|40426|40426|40386|9
1659489600000|2022-08-03 01:20:00|40456|40416|40426|40386|40461|40421|40421|40381|9
1659489900000|2022-08-03 01:25:00|40431|40391|40506|40466|40511|40471|40426|40386|9
1659490200000|2022-08-03 01:30:00|40501|40461|40506|40466|40546|40506|40481|40441|54
1659490500000|2022-08-03 01:35:00|40516|40476|40495.9|40455.9|40516|40476|40476.3|40436.3|27
1659490800000|2022-08-03 01:40:00|40500.6|40460.6|40555.9|40515.9|40565.9|40525.9|40485.9|40445.9|8
1659491100000|2022-08-03 01:45:00|40551.3|40511.3|40585.9|40545.9|40611.3|40571.3|40546.3|40506.3|20
1659491400000|2022-08-03 01:50:00|40590.6|40550.6|40675.9|40635.9|40685.9|40645.9|40575.9|40535.9|12
1659491700000|2022-08-03 01:55:00|40676.3|40636.3|40615.6|40575.6|40676.3|40636.3|40605.6|40565.6|15
1659492000000|2022-08-03 02:00:00|40625.6|40585.6|40625.6|40585.6|40630.6|40590.6|40585.6|40545.6|17
1659492300000|2022-08-03 02:05:00|40620.9|40580.9|40625.6|40585.6|40630.6|40590.6|40605.6|40565.6|12
1659492600000|2022-08-03 02:10:00|40620.9|40580.9|40635.6|40595.6|40659.9|40619.9|40615.6|40575.6|20
1659492900000|2022-08-03 02:15:00|40630.9|40590.9|40605.6|40565.6|40635.6|40595.6|40595.6|40555.6|3
1659493200000|2022-08-03 02:20:00|40600.9|40560.9|40615.9|40575.9|40615.9|40575.9|40595.6|40555.6|3
1659493500000|2022-08-03 02:25:00|40620.6|40580.6|40615.6|40575.6|40635.6|40595.6|40615.6|40575.6|5
1659493800000|2022-08-03 02:30:00|40615.9|40575.9|40595.9|40555.9|40660.6|40620.6|40595.9|40555.9|5
1659494100000|2022-08-03 02:35:00|40595.6|40555.6|40585.5|40545.5|40615.6|40575.6|40565.9|40525.9|0
1659494400000|2022-08-03 02:40:00|40590.5|40550.5|40600.5|40560.5|40610.9|40570.9|40585.9|40545.9|2
1659494700000|2022-08-03 02:45:00|40595.9|40555.9|40575.9|40535.9|40605.9|40565.9|40565.9|40525.9|3
1659495000000|2022-08-03 02:50:00|40570.9|40530.9|40545.5|40505.5|40590.9|40550.9|40545.5|40505.5|8
1659495300000|2022-08-03 02:55:00|40550.2|40510.2|40525.5|40485.5|40555.2|40515.2|40525.5|40485.5|8
1659495600000|2022-08-03 03:00:00|40530.5|40490.5|40530.5|40490.5|40535.5|40495.5|40505.5|40465.5|2
1659495900000|2022-08-03 03:05:00|40525.5|40485.5|40525.5|40485.5|40535.5|40495.5|40515.5|40475.5|6
1659496200000|2022-08-03 03:10:00|40525.8|40485.8|40525.5|40485.5|40540.5|40500.5|40525.2|40485.2|3
1659496500000|2022-08-03 03:15:00|40535.5|40495.5|40545.5|40505.5|40550.8|40510.8|40515.5|40475.5|32
1659496800000|2022-08-03 03:20:00|40540.8|40500.8|40580.5|40540.5|40580.8|40540.8|40535.5|40495.5|6
1659497100000|2022-08-03 03:25:00|40580.8|40540.8|40555.5|40515.5|40590.8|40550.8|40555.5|40515.5|5
1659497400000|2022-08-03 03:30:00|40550.2|40510.2|40565.5|40525.5|40570.8|40530.8|40540.8|40500.8|3
1659497700000|2022-08-03 03:35:00|40560.8|40520.8|40565.5|40525.5|40565.5|40525.5|40560.8|40520.8|0
1659498000000|2022-08-03 03:40:00|40570.8|40530.8|40575.5|40535.5|40580.8|40540.8|40570.5|40530.5|8
1659498300000|2022-08-03 03:45:00|40570.8|40530.8|40575.5|40535.5|40580.8|40540.8|40570.5|40530.5|0
1659498600000|2022-08-03 03:50:00|40570.8|40530.8|40575.5|40535.5|40575.5|40535.5|40570.5|40530.5|1
1659498900000|2022-08-03 03:55:00|40570.8|40530.8|40575.4|40535.4|40575.8|40535.8|40565.4|40525.4|5
1659499200000|2022-08-03 04:00:00|40570.8|40530.8|40595.4|40555.4|40595.4|40555.4|40565.4|40525.4|1
1659499500000|2022-08-03 04:05:00|40590.8|40550.8|40585.4|40545.4|40595.8|40555.8|40585.4|40545.4|3
1659499800000|2022-08-03 04:10:00|40590.4|40550.4|40595.4|40555.4|40595.8|40555.8|40585.4|40545.4|0
1659500100000|2022-08-03 04:15:00|40600.1|40560.1|40605.4|40565.4|40605.4|40565.4|40595.4|40555.4|0
1659500400000|2022-08-03 04:20:00|40600.4|40560.4|40595.4|40555.4|40610.4|40570.4|40595.4|40555.4|4
1659500700000|2022-08-03 04:25:00|40595.7|40555.7|40605.4|40565.4|40605.4|40565.4|40595.4|40555.4|0
1659501000000|2022-08-03 04:30:00|40595.4|40555.4|40555.4|40515.4|40595.4|40555.4|40555.4|40515.4|3
1659501300000|2022-08-03 04:35:00|40555.7|40515.7|40585.4|40545.4|40585.4|40545.4|40555.7|40515.7|4
1659501600000|2022-08-03 04:40:00|40580.7|40540.7|40575.4|40535.4|40580.7|40540.7|40570.4|40530.4|4
1659501900000|2022-08-03 04:45:00|40585.4|40545.4|40590.4|40550.4|40595.4|40555.4|40585.4|40545.4|1
1659502200000|2022-08-03 04:50:00|40590.1|40550.1|40565.4|40525.4|40590.1|40550.1|40565.4|40525.4|12
1659502500000|2022-08-03 04:55:00|40560.7|40520.7|40575.7|40535.7|40575.7|40535.7|40560.7|40520.7|0
1659502800000|2022-08-03 05:00:00|40575.4|40535.4|40585.4|40545.4|40590.4|40550.4|40575.4|40535.4|4
1659503100000|2022-08-03 05:05:00|40575.7|40535.7|40590.4|40550.4|40590.4|40550.4|40565.7|40525.7|4
1659503400000|2022-08-03 05:10:00|40585.4|40545.4|40595.7|40555.7|40600.7|40560.7|40580.7|40540.7|9
1659503700000|2022-08-03 05:15:00|40595.4|40555.4|40580.7|40540.7|40595.7|40555.7|40565.3|40525.3|3
1659504000000|2022-08-03 05:20:00|40585.7|40545.7|40580.3|40540.3|40595.3|40555.3|40580.3|40540.3|0
1659504300000|2022-08-03 05:25:00|40580.7|40540.7|40585.3|40545.3|40600.7|40560.7|40580.7|40540.7|5
1659504600000|2022-08-03 05:30:00|40590.7|40550.7|40635|40595|40650|40610|40585.7|40545.7|16
1659504900000|2022-08-03 05:35:00|40635.3|40595.3|40615|40575|40645|40605|40610|40570|7
1659505200000|2022-08-03 05:40:00|40615.3|40575.3|40635.7|40595.7|40640.3|40600.3|40610.7|40570.7|17
1659505500000|2022-08-03 05:45:00|40645|40605|40615|40575|40655|40615|40610.3|40570.3|21
1659505800000|2022-08-03 05:50:00|40615.6|40575.6|40625|40585|40635.3|40595.3|40600.3|40560.3|10
1659506100000|2022-08-03 05:55:00|40625.3|40585.3|40665|40625|40665|40625|40615.3|40575.3|6
1659506400000|2022-08-03 06:00:00|40660.3|40620.3|40685|40645|40690|40650|40645.6|40605.6|26
1659506700000|2022-08-03 06:05:00|40675|40635|40695|40655|40725.3|40685.3|40675|40635|21
1659507000000|2022-08-03 06:10:00|40695.3|40655.3|40724.9|40684.9|40725.3|40685.3|40640|40600|14
1659507300000|2022-08-03 06:15:00|40735.3|40695.3|40704.9|40664.9|40750.3|40710.3|40690.3|40650.3|21
1659507600000|2022-08-03 06:20:00|40709.6|40669.6|40714.6|40674.6|40734.9|40694.9|40699.9|40659.9|9
1659507900000|2022-08-03 06:25:00|40709.6|40669.6|40694.9|40654.9|40744.9|40704.9|40684.9|40644.9|8
1659508200000|2022-08-03 06:30:00|40694.6|40654.6|40624.9|40584.9|40704.9|40664.9|40614.9|40574.9|15
1659508500000|2022-08-03 06:35:00|40619.9|40579.9|40604.9|40564.9|40639.9|40599.9|40594.6|40554.6|10
1659508800000|2022-08-03 06:40:00|40600.2|40560.2|40604.9|40564.9|40619.9|40579.9|40585.2|40545.2|12
1659509100000|2022-08-03 06:45:00|40614.9|40574.9|40604.9|40564.9|40624.9|40584.9|40594.9|40554.9|5
1659509400000|2022-08-03 06:50:00|40594.9|40554.9|40535.6|40495.6|40595.2|40555.2|40525.2|40485.2|59
1659509700000|2022-08-03 06:55:00|40535.2|40495.2|40535.6|40495.6|40545.6|40505.6|40525.6|40485.6|3
1659510000000|2022-08-03 07:00:00|40525.9|40485.9|40530.6|40490.6|40550.6|40510.6|40520.2|40480.2|28
1659510300000|2022-08-03 07:05:00|40520.2|40480.2|40585.2|40545.2|40585.2|40545.2|40520.2|40480.2|31
1659510600000|2022-08-03 07:10:00|40590.5|40550.5|40565.2|40525.2|40595.2|40555.2|40550.2|40510.2|6
1659510900000|2022-08-03 07:15:00|40565.5|40525.5|40554.9|40514.9|40590.2|40550.2|40550.2|40510.2|8
1659511200000|2022-08-03 07:20:00|40555.2|40515.2|40575.2|40535.2|40585.2|40545.2|40550.2|40510.2|19
1659511500000|2022-08-03 07:25:00|40575.5|40535.5|40564.9|40524.9|40595.2|40555.2|40549.9|40509.9|27
1659511800000|2022-08-03 07:30:00|40565.2|40525.2|40374.8|40334.8|40570.2|40530.2|40319.5|40279.5|99
1659512100000|2022-08-03 07:35:00|40375.2|40335.2|40405.2|40365.2|40405.5|40365.5|40345.2|40305.2|24
1659512400000|2022-08-03 07:40:00|40404.8|40364.8|40345.2|40305.2|40415.2|40375.2|40335.8|40295.8|13
1659512700000|2022-08-03 07:45:00|40345.5|40305.5|40345.2|40305.2|40375.5|40335.5|40340.8|40300.8|31
1659513000000|2022-08-03 07:50:00|40345.5|40305.5|40335.5|40295.5|40350.5|40310.5|40310.2|40270.2|48
1659513300000|2022-08-03 07:55:00|40335.2|40295.2|40315.5|40275.5|40350.5|40310.5|40285.5|40245.5|30
1659513600000|2022-08-03 08:00:00|40320.2|40280.2|40295.5|40255.5|40325.5|40285.5|40270.5|40230.5|38
1659513900000|2022-08-03 08:05:00|40295.1|40255.1|40305.5|40265.5|40315.5|40275.5|40290.5|40250.5|8
1659514200000|2022-08-03 08:10:00|40310.1|40270.1|40300.5|40260.5|40315.5|40275.5|40275.1|40235.1|45
1659514500000|2022-08-03 08:15:00|40305.1|40265.1|40295.1|40255.1|40320.5|40280.5|40295.1|40255.1|18
1659514800000|2022-08-03 08:20:00|40294.8|40254.8|40285.5|40245.5|40295.1|40255.1|40265.1|40225.1|5
1659515100000|2022-08-03 08:25:00|40285.1|40245.1|40285.1|40245.1|40295.1|40255.1|40270.5|40230.5|4
1659515400000|2022-08-03 08:30:00|40280.5|40240.5|40260.4|40220.4|40290.5|40250.5|40240.1|40200.1|47
1659515700000|2022-08-03 08:35:00|40270.4|40230.4|40245.1|40205.1|40275.4|40235.4|40240.4|40200.4|12
1659516000000|2022-08-03 08:40:00|40245.4|40205.4|40235.4|40195.4|40260.4|40220.4|40225.1|40185.1|16
1659516300000|2022-08-03 08:45:00|40235.8|40195.8|40245.4|40205.4|40245.4|40205.4|40210.4|40170.4|4
1659516600000|2022-08-03 08:50:00|40240.4|40200.4|40235.4|40195.4|40255.4|40215.4|40220.4|40180.4|47
1659516900000|2022-08-03 08:55:00|40245.1|40205.1|40215.4|40175.4|40255.4|40215.4|40195.4|40155.4|28
1659517200000|2022-08-03 09:00:00|40205.8|40165.8|40215.7|40175.7|40220.4|40180.4|40200.4|40160.4|30
1659517500000|2022-08-03 09:05:00|40215.4|40175.4|40220.4|40180.4|40226.1|40186.1|40191.1|40151.1|74
1659517800000|2022-08-03 09:10:00|40221.1|40181.1|40226.4|40186.4|40246.1|40206.1|40211.1|40171.1|9
1659518100000|2022-08-03 09:15:00|40226.1|40186.1|40206.1|40166.1|40231.1|40191.1|40206.1|40166.1|10
1659518400000|2022-08-03 09:20:00|40210.7|40170.7|40241.1|40201.1|40241.1|40201.1|40206.1|40166.1|6
1659518700000|2022-08-03 09:25:00|40236.1|40196.1|40206.1|40166.1|40241.1|40201.1|40191.1|40151.1|48
1659519000000|2022-08-03 09:30:00|40196.1|40156.1|40196.1|40156.1|40211.1|40171.1|40195.7|40155.7|9
1659519300000|2022-08-03 09:35:00|40201.1|40161.1|40191.4|40151.4|40211.4|40171.4|40176.4|40136.4|8
1659519600000|2022-08-03 09:40:00|40191|40151|40201.4|40161.4|40206|40166|40186.4|40146.4|5
1659519900000|2022-08-03 09:45:00|40196.4|40156.4|40166|40126|40196.4|40156.4|40141.4|40101.4|21
1659520200000|2022-08-03 09:50:00|40161|40121|40161|40121|40186|40146|40161|40121|21
1659520500000|2022-08-03 09:55:00|40150.7|40110.7|40156|40116|40156|40116|40131|40091|13
1659520800000|2022-08-03 10:00:00|40161|40121|40146|40106|40166|40126|40146|40106|19
1659521100000|2022-08-03 10:05:00|40141|40101|40126|40086|40161|40121|40125.7|40085.7|8
1659521400000|2022-08-03 10:10:00|40126.4|40086.4|40126|40086|40136.4|40096.4|40111|40071|9
1659521700000|2022-08-03 10:15:00|40126.4|40086.4|40051|40011|40136|40096|40051|40011|44
1659522000000|2022-08-03 10:20:00|40056.3|40016.3|40096|40056|40101|40061|40056.3|40016.3|14
1659522300000|2022-08-03 10:25:00|40095.7|40055.7|40081|40041|40116.3|40076.3|40076.3|40036.3|68
1659522600000|2022-08-03 10:30:00|40076.3|40036.3|40091.7|40051.7|40111.3|40071.3|40076|40036|38
1659522900000|2022-08-03 10:35:00|40091.3|40051.3|40091.7|40051.7|40101.3|40061.3|40076.7|40036.7|6
1659523200000|2022-08-03 10:40:00|40091.3|40051.3|40096.7|40056.7|40101.3|40061.3|40076.7|40036.7|5
1659523500000|2022-08-03 10:45:00|40101.3|40061.3|40096.7|40056.7|40106.3|40066.3|40081.7|40041.7|4
1659523800000|2022-08-03 10:50:00|40096.3|40056.3|40111.6|40071.6|40111.6|40071.6|40081.7|40041.7|10
1659524100000|2022-08-03 10:55:00|40107|40067|40136.6|40096.6|40136.6|40096.6|40101.6|40061.6|11
1659524400000|2022-08-03 11:00:00|40131.3|40091.3|40141.3|40101.3|40151.3|40111.3|40122|40082|7
1659524700000|2022-08-03 11:05:00|40141.6|40101.6|40136.3|40096.3|40161.3|40121.3|40135.9|40095.9|19
1659525000000|2022-08-03 11:10:00|40135.9|40095.9|40166.3|40126.3|40171.3|40131.3|40131.3|40091.3|20
1659525300000|2022-08-03 11:15:00|40165.9|40125.9|40116.3|40076.3|40166.3|40126.3|40100.9|40060.9|10
1659525600000|2022-08-03 11:20:00|40111.3|40071.3|40116.3|40076.3|40151.3|40111.3|40100.9|40060.9|89
1659525900000|2022-08-03 11:25:00|40115.9|40075.9|40120.9|40080.9|40135.9|40095.9|40100.9|40060.9|3
1659526200000|2022-08-03 11:30:00|40125.9|40085.9|40145.9|40105.9|40181.3|40141.3|40125.9|40085.9|29
1659526500000|2022-08-03 11:35:00|40141.3|40101.3|40130.9|40090.9|40155.9|40115.9|40125.9|40085.9|8
1659526800000|2022-08-03 11:40:00|40125.9|40085.9|40120.9|40080.9|40140.9|40100.9|40115.9|40075.9|13
1659527100000|2022-08-03 11:45:00|40125.9|40085.9|40136.2|40096.2|40140.9|40100.9|40111.2|40071.2|11
1659527400000|2022-08-03 11:50:00|40135.9|40095.9|40151.2|40111.2|40190.9|40150.9|40135.6|40095.6|31
1659527700000|2022-08-03 11:55:00|40150.9|40110.9|40135.9|40095.9|40160.9|40120.9|40120.9|40080.9|37
1659528000000|2022-08-03 12:00:00|40146.2|40106.2|40176.2|40136.2|40190.5|40150.5|40135.9|40095.9|70
1659528300000|2022-08-03 12:05:00|40180.9|40140.9|40105.9|40065.9|40180.9|40140.9|40105.5|40065.5|54
1659528600000|2022-08-03 12:10:00|40101.2|40061.2|40150.5|40110.5|40150.9|40110.9|40100.9|40060.9|65
1659528900000|2022-08-03 12:15:00|40150.9|40110.9|40125.9|40085.9|40165.9|40125.9|40096.2|40056.2|64
1659529200000|2022-08-03 12:20:00|40120.9|40080.9|40135.9|40095.9|40155.9|40115.9|40111.2|40071.2|47
1659529500000|2022-08-03 12:25:00|40120.9|40080.9|40110.9|40070.9|40140.9|40100.9|40110.9|40070.9|24
1659529800000|2022-08-03 12:30:00|40111.2|40071.2|40085.8|40045.8|40115.9|40075.9|40085.5|40045.5|18
1659530100000|2022-08-03 12:35:00|40086.2|40046.2|40126.2|40086.2|40126.2|40086.2|40070.8|40030.8|24
1659530400000|2022-08-03 12:40:00|40120.8|40080.8|40240.5|40200.5|40275.5|40235.5|40116.2|40076.2|80
1659533400000|2022-08-03 13:30:00|40305.4|40265.4|40136.8|40096.8|40390.4|40350.4|40086.5|40046.5|1595
1659533700000|2022-08-03 13:35:00|40137.2|40097.2|39907.9|39867.9|40147.2|40107.2|39847.9|39807.9|1213
1659534000000|2022-08-03 13:40:00|39908.2|39868.2|39833.5|39793.5|39957.5|39917.5|39793.9|39753.9|613
1659534300000|2022-08-03 13:45:00|39838.5|39798.5|40042.2|40002.2|40052.8|40012.8|39838.5|39798.5|844
1659534600000|2022-08-03 13:50:00|40047.5|40007.5|40211.5|40171.5|40251.5|40211.5|40027.5|39987.5|537
1659534900000|2022-08-03 13:55:00|40216.8|40176.8|39987.5|39947.5|40216.8|40176.8|39962.8|39922.8|436
1659535200000|2022-08-03 14:00:00|39982.8|39942.8|39772.8|39732.8|39987.5|39947.5|39743.2|39703.2|579
1659535500000|2022-08-03 14:05:00|39767.8|39727.8|39757.5|39717.5|39822.8|39782.8|39713.2|39673.2|449
1659535800000|2022-08-03 14:10:00|39757.8|39717.8|39767.8|39727.8|39832.8|39792.8|39712.8|39672.8|322
1659536100000|2022-08-03 14:15:00|39772.8|39732.8|39792.1|39752.1|39807.8|39767.8|39722.5|39682.5|373
1659536400000|2022-08-03 14:20:00|39787.5|39747.5|39792.5|39752.5|39822.1|39782.1|39732.5|39692.5|208
1659536700000|2022-08-03 14:25:00|39792.1|39752.1|39767.5|39727.5|39837.1|39797.1|39742.1|39702.1|157
1659537000000|2022-08-03 14:30:00|39772.1|39732.1|39796.4|39756.4|39901.4|39861.4|39762.1|39722.1|349
1659537300000|2022-08-03 14:35:00|39796.1|39756.1|39746.8|39706.8|39806.8|39766.8|39721.4|39681.4|260
1659537600000|2022-08-03 14:40:00|39751.4|39711.4|39876.7|39836.7|39901.4|39861.4|39736.4|39696.4|354
1659537900000|2022-08-03 14:45:00|39867.4|39827.4|39836.4|39796.4|39896.7|39856.7|39811.4|39771.4|307
1659538200000|2022-08-03 14:50:00|39831.4|39791.4|39736.7|39696.7|39852.1|39812.1|39692.4|39652.4|293
1659538500000|2022-08-03 14:55:00|39737.1|39697.1|39727.1|39687.1|39757.1|39717.1|39692.1|39652.1|153
1659538800000|2022-08-03 15:00:00|39727.4|39687.4|39722.8|39682.8|39757.1|39717.1|39672.8|39632.8|254
1659539100000|2022-08-03 15:05:00|39727.8|39687.8|39702.8|39662.8|39737.1|39697.1|39672.1|39632.1|242
1659539400000|2022-08-03 15:10:00|39702.4|39662.4|39742.1|39702.1|39752.4|39712.4|39652.8|39612.8|219
1659539700000|2022-08-03 15:15:00|39741.4|39701.4|39772.1|39732.1|39772.1|39732.1|39692.1|39652.1|163
1659540000000|2022-08-03 15:20:00|39772.4|39732.4|39732.1|39692.1|39802.4|39762.4|39726.7|39686.7|180
1659540300000|2022-08-03 15:25:00|39722.1|39682.1|39782|39742|39782|39742|39712.1|39672.1|167
1659540600000|2022-08-03 15:30:00|39777|39737|39817.4|39777.4|39881.7|39841.7|39772|39732|187
1659540900000|2022-08-03 15:35:00|39817|39777|39856.7|39816.7|39902|39862|39812.4|39772.4|285
1659541200000|2022-08-03 15:40:00|39857|39817|39937.4|39897.4|39947|39907|39857|39817|349
1659541500000|2022-08-03 15:45:00|39942|39902|40012|39972|40052|40012|39912.7|39872.7|384
1659541800000|2022-08-03 15:50:00|40002|39962|39962|39922|40007|39967|39937|39897|227
1659542100000|2022-08-03 15:55:00|39966.7|39926.7|40006.3|39966.3|40006.3|39966.3|39932|39892|223
1659542400000|2022-08-03 16:00:00|40011|39971|39931.3|39891.3|40016.3|39976.3|39921.7|39881.7|195
1659542700000|2022-08-03 16:05:00|39921.7|39881.7|39831.3|39791.3|39931.3|39891.3|39811.3|39771.3|252
1659543000000|2022-08-03 16:10:00|39811.3|39771.3|39796.3|39756.3|39831.3|39791.3|39746.7|39706.7|215
1659543300000|2022-08-03 16:15:00|39791.7|39751.7|39735.9|39695.9|39811.6|39771.6|39720.9|39680.9|230
1659543600000|2022-08-03 16:20:00|39736.3|39696.3|39775.9|39735.9|39835.6|39795.6|39711.3|39671.3|350
1659543900000|2022-08-03 16:25:00|39771.3|39731.3|39700.6|39660.6|39775.9|39735.9|39681.3|39641.3|185
1659544200000|2022-08-03 16:30:00|39695.9|39655.9|39685.2|39645.2|39720.2|39680.2|39555.6|39515.6|560
1659544500000|2022-08-03 16:35:00|39680.6|39640.6|39675.2|39635.2|39715.2|39675.2|39665.6|39625.6|266
1659544800000|2022-08-03 16:40:00|39670.2|39630.2|39700.6|39660.6|39745.2|39705.2|39665.2|39625.2|286
1659545100000|2022-08-03 16:45:00|39695.6|39655.6|39660.9|39620.9|39700.2|39660.2|39640.2|39600.2|267
1659545400000|2022-08-03 16:50:00|39665.9|39625.9|39680.5|39640.5|39700.6|39660.6|39635.9|39595.9|248
1659545700000|2022-08-03 16:55:00|39685.9|39645.9|39685.9|39645.9|39700.9|39660.9|39660.5|39620.5|265
1659546000000|2022-08-03 17:00:00|39690.5|39650.5|39690.9|39650.9|39745.9|39705.9|39690.5|39650.5|185
1659546300000|2022-08-03 17:05:00|39690.5|39650.5|39705.5|39665.5|39725.5|39685.5|39690.5|39650.5|181
1659546600000|2022-08-03 17:10:00|39705.2|39665.2|39749.8|39709.8|39759.8|39719.8|39690.2|39650.2|302
1659546900000|2022-08-03 17:15:00|39759.1|39719.1|39789.1|39749.1|39819.1|39779.1|39719.8|39679.8|364
1659547200000|2022-08-03 17:20:00|39798.8|39758.8|39793.7|39753.7|39809.1|39769.1|39744.5|39704.5|231
1659547500000|2022-08-03 17:25:00|39789.1|39749.1|39699.1|39659.1|39818.7|39778.7|39699.1|39659.1|400
1659547800000|2022-08-03 17:30:00|39699.4|39659.4|39774.8|39734.8|39775.2|39735.2|39693.7|39653.7|204
1659548100000|2022-08-03 17:35:00|39769.8|39729.8|39799.8|39759.8|39825.1|39785.1|39744.8|39704.8|131
1659548400000|2022-08-03 17:40:00|39794.8|39754.8|39770.5|39730.5|39800.1|39760.1|39755.5|39715.5|195
1659548700000|2022-08-03 17:45:00|39760.5|39720.5|39730.5|39690.5|39780.5|39740.5|39719.8|39679.8|165
1659549000000|2022-08-03 17:50:00|39720.5|39680.5|39800.1|39760.1|39800.1|39760.1|39715.5|39675.5|242
1659549300000|2022-08-03 17:55:00|39800.5|39760.5|39799.4|39759.4|39829.4|39789.4|39764.8|39724.8|332
1659549600000|2022-08-03 18:00:00|39809.4|39769.4|39739.4|39699.4|39809.4|39769.4|39720.5|39680.5|343
1659549900000|2022-08-03 18:05:00|39739.8|39699.8|39845.1|39805.1|39854.8|39814.8|39694|39654|623
1659550200000|2022-08-03 18:10:00|39835.1|39795.1|39844.7|39804.7|39909.8|39869.8|39735.5|39695.5|1405
1659550500000|2022-08-03 18:15:00|39854.4|39814.4|39830.1|39790.1|39875.1|39835.1|39799|39759|402
1659571200000|2022-08-04 00:00:00|39828.6|39788.6|39843.6|39803.6|39879.3|39839.3|39794|39754|155
1659571500000|2022-08-04 00:05:00|39838.6|39798.6|39894|39854|39909|39869|39838.6|39798.6|31
1659571800000|2022-08-04 00:10:00|39888.6|39848.6|39823.6|39783.6|39893.6|39853.6|39823.6|39783.6|21
1659572100000|2022-08-04 00:15:00|39834|39794|39828.6|39788.6|39838.6|39798.6|39818.6|39778.6|24
1659572400000|2022-08-04 00:20:00|39833.6|39793.6|39823.6|39783.6|39833.9|39793.9|39818.6|39778.6|27
1659572700000|2022-08-04 00:25:00|39833.6|39793.6|39873.6|39833.6|39873.9|39833.9|39828.6|39788.6|6
1659573000000|2022-08-04 00:30:00|39868.9|39828.9|39803.6|39763.6|39873.6|39833.6|39798.6|39758.6|20
1659573300000|2022-08-04 00:35:00|39803.2|39763.2|39798.6|39758.6|39803.6|39763.6|39778.6|39738.6|6
1659573600000|2022-08-04 00:40:00|39798.9|39758.9|39853.5|39813.5|39883.5|39843.5|39773.6|39733.6|58
1659573900000|2022-08-04 00:45:00|39848.5|39808.5|39858.5|39818.5|39863.5|39823.5|39823.5|39783.5|6
1659574200000|2022-08-04 00:50:00|39853.9|39813.9|39863.5|39823.5|39873.5|39833.5|39833.5|39793.5|12
1659574500000|2022-08-04 00:55:00|39868.2|39828.2|39863.5|39823.5|39883.5|39843.5|39838.9|39798.9|3
1659574800000|2022-08-04 01:00:00|39853.9|39813.9|39823.5|39783.5|39863.5|39823.5|39768.2|39728.2|10
1659575100000|2022-08-04 01:05:00|39813.5|39773.5|39763.5|39723.5|39828.5|39788.5|39763.5|39723.5|9
1659575400000|2022-08-04 01:10:00|39773.5|39733.5|39768.5|39728.5|39788.5|39748.5|39748.1|39708.1|16
1659575700000|2022-08-04 01:15:00|39773.5|39733.5|39793.5|39753.5|39813.5|39773.5|39768.5|39728.5|9
1659576000000|2022-08-04 01:20:00|39794.2|39754.2|39803.5|39763.5|39823.5|39783.5|39788.5|39748.5|0
1659576300000|2022-08-04 01:25:00|39808.5|39768.5|39853.5|39813.5|39863.5|39823.5|39808.5|39768.5|7
1659576600000|2022-08-04 01:30:00|39848.9|39808.9|39863.5|39823.5|39883.5|39843.5|39828.1|39788.1|9
1659576900000|2022-08-04 01:35:00|39873.5|39833.5|39874.2|39834.2|39878.5|39838.5|39853.5|39813.5|10
1659577200000|2022-08-04 01:40:00|39874.6|39834.6|39804.2|39764.2|39874.6|39834.6|39804.2|39764.2|12
1659577500000|2022-08-04 01:45:00|39794.2|39754.2|39758.8|39718.8|39808.8|39768.8|39748.5|39708.5|18
1659577800000|2022-08-04 01:50:00|39763.5|39723.5|39793.8|39753.8|39793.8|39753.8|39753.5|39713.5|6
1659578100000|2022-08-04 01:55:00|39783.8|39743.8|39763.8|39723.8|39823.5|39783.5|39763.5|39723.5|7
1659578400000|2022-08-04 02:00:00|39764.2|39724.2|39783.8|39743.8|39793.8|39753.8|39763.8|39723.8|0
1659578700000|2022-08-04 02:05:00|39783.4|39743.4|39824.2|39784.2|39824.2|39784.2|39768.8|39728.8|8
1659579000000|2022-08-04 02:10:00|39834.2|39794.2|39784.2|39744.2|39834.2|39794.2|39774.2|39734.2|6
1659579300000|2022-08-04 02:15:00|39793.4|39753.4|39794.2|39754.2|39809.2|39769.2|39784.2|39744.2|0
1659579600000|2022-08-04 02:20:00|39784.2|39744.2|39793.8|39753.8|39804.2|39764.2|39774.2|39734.2|6
1659579900000|2022-08-04 02:25:00|39789.2|39749.2|39799.2|39759.2|39799.2|39759.2|39784.2|39744.2|2
1659580200000|2022-08-04 02:30:00|39814.2|39774.2|39754.1|39714.1|39814.2|39774.2|39754.1|39714.1|40
1659580500000|2022-08-04 02:35:00|39749.5|39709.5|39714.1|39674.1|39749.5|39709.5|39714.1|39674.1|10
1659580800000|2022-08-04 02:40:00|39714.5|39674.5|39774.1|39734.1|39774.1|39734.1|39714.1|39674.1|9
1659581100000|2022-08-04 02:45:00|39769.5|39729.5|39769.1|39729.1|39794.1|39754.1|39749.1|39709.1|13
1659581400000|2022-08-04 02:50:00|39773.8|39733.8|39784.1|39744.1|39788.8|39748.8|39759.1|39719.1|9
1659581700000|2022-08-04 02:55:00|39788.8|39748.8|39864.1|39824.1|39874.1|39834.1|39788.8|39748.8|9
1659582000000|2022-08-04 03:00:00|39859.5|39819.5|39839.5|39799.5|39874.1|39834.1|39828.7|39788.7|5
1659582300000|2022-08-04 03:05:00|39839.1|39799.1|39828.7|39788.7|39844.1|39804.1|39804.1|39764.1|4
1659582600000|2022-08-04 03:10:00|39824.1|39784.1|39814.1|39774.1|39844.1|39804.1|39809.1|39769.1|3
1659582900000|2022-08-04 03:15:00|39809.1|39769.1|39794.1|39754.1|39809.1|39769.1|39774.1|39734.1|4
1659583200000|2022-08-04 03:20:00|39799.1|39759.1|39779.1|39739.1|39799.1|39759.1|39778.7|39738.7|0
1659583500000|2022-08-04 03:25:00|39784.1|39744.1|39779.1|39739.1|39789.1|39749.1|39764.1|39724.1|3
1659583800000|2022-08-04 03:30:00|39774.1|39734.1|39764.1|39724.1|39784.4|39744.4|39759.1|39719.1|0
1659584100000|2022-08-04 03:35:00|39769.1|39729.1|39764.1|39724.1|39774.1|39734.1|39759.1|39719.1|3
1659584400000|2022-08-04 03:40:00|39763.7|39723.7|39749.1|39709.1|39779.1|39739.1|39749.1|39709.1|3
1659584700000|2022-08-04 03:45:00|39744.4|39704.4|39734.1|39694.1|39749.4|39709.4|39729.4|39689.4|10
1659585000000|2022-08-04 03:50:00|39738.7|39698.7|39724.1|39684.1|39744.1|39704.1|39719.4|39679.4|5
1659585300000|2022-08-04 03:55:00|39724.4|39684.4|39713.7|39673.7|39739|39699|39713.7|39673.7|12
1659585600000|2022-08-04 04:00:00|39739|39699|39794|39754|39809|39769|39734|39694|43
1659585900000|2022-08-04 04:05:00|39799|39759|39794|39754|39799|39759|39774|39734|2
1659586200000|2022-08-04 04:10:00|39798.7|39758.7|39799|39759|39799|39759|39794|39754|0
1659586500000|2022-08-04 04:15:00|39794.4|39754.4|39799|39759|39799|39759|39779.4|39739.4|2
1659586800000|2022-08-04 04:20:00|39794|39754|39794|39754|39799|39759|39779|39739|4
1659587100000|2022-08-04 04:25:00|39798.6|39758.6|39784.4|39744.4|39814.8|39774.8|39769.4|39729.4|32
1659587400000|2022-08-04 04:30:00|39784|39744|39805.1|39765.1|39824.4|39784.4|39774.4|39734.4|54
1659587700000|2022-08-04 04:35:00|39804.7|39764.7|39794.7|39754.7|39815.1|39775.1|39790.5|39750.5|3
1659588000000|2022-08-04 04:40:00|39790.1|39750.1|39805.1|39765.1|39815.1|39775.1|39790.1|39750.1|3
1659588300000|2022-08-04 04:45:00|39800.5|39760.5|39775.1|39735.1|39805.1|39765.1|39770.1|39730.1|9
1659588600000|2022-08-04 04:50:00|39784.7|39744.7|39790.1|39750.1|39800.1|39760.1|39784.7|39744.7|6
1659588900000|2022-08-04 04:55:00|39780.1|39740.1|39785.1|39745.1|39805.1|39765.1|39775.1|39735.1|2
1659589200000|2022-08-04 05:00:00|39790.1|39750.1|39795.5|39755.5|39815.1|39775.1|39775.5|39735.5|11
1659589500000|2022-08-04 05:05:00|39790.1|39750.1|39785.5|39745.5|39795.1|39755.1|39780.1|39740.1|4
1659589800000|2022-08-04 05:10:00|39795.1|39755.1|39775.4|39735.4|39795.1|39755.1|39760.1|39720.1|5
1659590100000|2022-08-04 05:15:00|39775.1|39735.1|39775.4|39735.4|39785.4|39745.4|39765.8|39725.8|4
1659590400000|2022-08-04 05:20:00|39775.8|39735.8|39785.4|39745.4|39785.4|39745.4|39745.8|39705.8|4
1659590700000|2022-08-04 05:25:00|39785.1|39745.1|39790.4|39750.4|39805.8|39765.8|39765.1|39725.1|8
1659591000000|2022-08-04 05:30:00|39795.4|39755.4|39815.4|39775.4|39825.4|39785.4|39775.4|39735.4|6
1659591300000|2022-08-04 05:35:00|39815.1|39775.1|39785.4|39745.4|39815.4|39775.4|39770.4|39730.4|5
1659591600000|2022-08-04 05:40:00|39790.4|39750.4|39724.3|39684.3|39805.4|39765.4|39719.7|39679.7|20
1659591900000|2022-08-04 05:45:00|39724.7|39684.7|39724.7|39684.7|39744.7|39704.7|39719.7|39679.7|14
1659592200000|2022-08-04 05:50:00|39729.7|39689.7|39724.7|39684.7|39749.7|39709.7|39715|39675|23
1659592500000|2022-08-04 05:55:00|39715.4|39675.4|39704.6|39664.6|39745|39705|39695|39655|14
1659592800000|2022-08-04 06:00:00|39705|39665|39720.4|39680.4|39735.4|39695.4|39700.4|39660.4|8
1659593100000|2022-08-04 06:05:00|39725|39685|39720.4|39680.4|39740.4|39700.4|39715.4|39675.4|13
1659593400000|2022-08-04 06:10:00|39725.4|39685.4|39755.4|39715.4|39765|39725|39705.8|39665.8|60
1659593700000|2022-08-04 06:15:00|39760|39720|39740|39700|39765|39725|39720|39680|2
1659594000000|2022-08-04 06:20:00|39745.4|39705.4|39745.4|39705.4|39765.4|39725.4|39735.4|39695.4|15
1659594300000|2022-08-04 06:25:00|39745|39705|39755.4|39715.4|39755.4|39715.4|39725.7|39685.7|1
1659594600000|2022-08-04 06:30:00|39755|39715|39760.4|39720.4|39770.4|39730.4|39735|39695|0
1659594900000|2022-08-04 06:35:00|39755.4|39715.4|39780.4|39740.4|39780.4|39740.4|39725.7|39685.7|14
1659595200000|2022-08-04 06:40:00|39770.4|39730.4|39815.7|39775.7|39830|39790|39770.4|39730.4|55
1659595500000|2022-08-04 06:45:00|39820.3|39780.3|39870.3|39830.3|39875.3|39835.3|39805.7|39765.7|91
1659595800000|2022-08-04 06:50:00|39875.3|39835.3|39875.3|39835.3|39890|39850|39850.3|39810.3|33
1659596100000|2022-08-04 06:55:00|39870.7|39830.7|39850.3|39810.3|39885.3|39845.3|39845.3|39805.3|9
1659596400000|2022-08-04 07:00:00|39845.7|39805.7|39870|39830|39895|39855|39819.6|39779.6|23
1659596700000|2022-08-04 07:05:00|39880|39840|39899.9|39859.9|39920.3|39880.3|39870|39830|40
1659597000000|2022-08-04 07:10:00|39904.6|39864.6|39874.9|39834.9|39904.6|39864.6|39864.6|39824.6|16
1659597300000|2022-08-04 07:15:00|39875.3|39835.3|39884.6|39844.6|39894.6|39854.6|39860.3|39820.3|13
1659597600000|2022-08-04 07:20:00|39874.9|39834.9|39875.3|39835.3|39879.9|39839.9|39859.6|39819.6|15
1659597900000|2022-08-04 07:25:00|39874.9|39834.9|39899.5|39859.5|39900.3|39860.3|39869.9|39829.9|15
1659598200000|2022-08-04 07:30:00|39909.5|39869.5|39964.5|39924.5|39989.5|39949.5|39909.5|39869.5|33
1659598500000|2022-08-04 07:35:00|39959.9|39919.9|39939.5|39899.5|39974.5|39934.5|39914.2|39874.2|17
1659598800000|2022-08-04 07:40:00|39944.5|39904.5|39979.5|39939.5|39984.9|39944.9|39914.5|39874.5|7
1659599100000|2022-08-04 07:45:00|39984.5|39944.5|40014.5|39974.5|40034.5|39994.5|39974.5|39934.5|25
1659599400000|2022-08-04 07:50:00|40019.1|39979.1|40019.5|39979.5|40033.8|39993.8|39999.5|39959.5|16
1659599700000|2022-08-04 07:55:00|40019.9|39979.9|40029.5|39989.5|40054.5|40014.5|40019.5|39979.5|14
1659600000000|2022-08-04 08:00:00|40024.5|39984.5|39994.5|39954.5|40034.5|39994.5|39984.9|39944.9|17
1659600300000|2022-08-04 08:05:00|39994.9|39954.9|40009.5|39969.5|40029.5|39989.5|39994.5|39954.5|4
1659600600000|2022-08-04 08:10:00|40009.1|39969.1|40004.5|39964.5|40009.5|39969.5|39989.5|39949.5|32
1659600900000|2022-08-04 08:15:00|39999.5|39959.5|40054.5|40014.5|40059.1|40019.1|39989.9|39949.9|19
1659601200000|2022-08-04 08:20:00|40049.5|40009.5|40014.9|39974.9|40049.5|40009.5|40009.9|39969.9|17
1659601500000|2022-08-04 08:25:00|40010.2|39970.2|40055.2|40015.2|40059.9|40019.9|39984.9|39944.9|16
1659601800000|2022-08-04 08:30:00|40059.9|40019.9|40094.9|40054.9|40100.2|40060.2|40054.9|40014.9|34
1659602100000|2022-08-04 08:35:00|40094.8|40054.8|40054.5|40014.5|40095.2|40055.2|40054.5|40014.5|59
1659602400000|2022-08-04 08:40:00|40059.5|40019.5|40054.8|40014.8|40074.8|40034.8|40044.8|40004.8|15
1659602700000|2022-08-04 08:45:00|40055.2|40015.2|40064.5|40024.5|40069.5|40029.5|40044.5|40004.5|15
1659603000000|2022-08-04 08:50:00|40059.8|40019.8|40049.4|40009.4|40064.5|40024.5|40039.4|39999.4|11
1659603300000|2022-08-04 08:55:00|40049.8|40009.8|40049.4|40009.4|40069.4|40029.4|40039.4|39999.4|36
1659603600000|2022-08-04 09:00:00|40054.4|40014.4|40043.7|40003.7|40054.4|40014.4|40038.3|39998.3|20
1659603900000|2022-08-04 09:05:00|40038.7|39998.7|39988.3|39948.3|40038.7|39998.7|39988.3|39948.3|25
1659604200000|2022-08-04 09:10:00|39988.7|39948.7|39993.3|39953.3|39998.7|39958.7|39978.7|39938.7|49
1659604500000|2022-08-04 09:15:00|39993.7|39953.7|39953.3|39913.3|39993.7|39953.7|39938.7|39898.7|25
1659604800000|2022-08-04 09:20:00|39948.7|39908.7|39953.7|39913.7|39963.7|39923.7|39943.7|39903.7|8
1659605100000|2022-08-04 09:25:00|39958.7|39918.7|39958.6|39918.6|39958.7|39918.7|39928.6|39888.6|2
1659605400000|2022-08-04 09:30:00|39963.6|39923.6|39923.6|39883.6|39963.6|39923.6|39913.6|39873.6|5
1659605700000|2022-08-04 09:35:00|39928.6|39888.6|39884|39844|39953.6|39913.6|39884|39844|23
1659606000000|2022-08-04 09:40:00|39898.6|39858.6|39898.6|39858.6|39929|39889|39878.3|39838.3|22
1659606300000|2022-08-04 09:45:00|39893.6|39853.6|39924|39884|39924|39884|39884.4|39844.4|14
1659606600000|2022-08-04 09:50:00|39923.6|39883.6|39928.6|39888.6|39928.6|39888.6|39904|39864|10
1659606900000|2022-08-04 09:55:00|39924|39884|39898.6|39858.6|39928.6|39888.6|39893.6|39853.6|82
1659607200000|2022-08-04 10:00:00|39899|39859|39963.6|39923.6|39968.6|39928.6|39898.6|39858.6|9
1659607500000|2022-08-04 10:05:00|39958.6|39918.6|39973.6|39933.6|39983.6|39943.6|39948.6|39908.6|5
1659607800000|2022-08-04 10:10:00|39969|39929|39983.6|39943.6|39988.6|39948.6|39963.6|39923.6|4
1659608100000|2022-08-04 10:15:00|39988.6|39948.6|39973.6|39933.6|40003.6|39963.6|39958.6|39918.6|11
1659608400000|2022-08-04 10:20:00|39974.4|39934.4|39953.6|39913.6|39993.6|39953.6|39953.6|39913.6|9
1659608700000|2022-08-04 10:25:00|39953.2|39913.2|39948.2|39908.2|39953.6|39913.6|39938.6|39898.6|15
1659609000000|2022-08-04 10:30:00|39943.6|39903.6|39963.6|39923.6|40008.6|39968.6|39943.6|39903.6|32
1659609300000|2022-08-04 10:35:00|39963.2|39923.2|39973.6|39933.6|39978.6|39938.6|39938.6|39898.6|9
1659609600000|2022-08-04 10:40:00|39978.2|39938.2|39968.6|39928.6|39993.2|39953.2|39958.6|39918.6|9
1659609900000|2022-08-04 10:45:00|39973.6|39933.6|39993.6|39953.6|40008.6|39968.6|39968.6|39928.6|19
1659610200000|2022-08-04 10:50:00|39988.9|39948.9|40003.5|39963.5|40018.2|39978.2|39988.5|39948.5|20
1659610500000|2022-08-04 10:55:00|40013.2|39973.2|40003.9|39963.9|40063.9|40023.9|39993.9|39953.9|31
1659610800000|2022-08-04 11:00:00|39993.9|39953.9|39968.9|39928.9|39993.9|39953.9|39950.5|39910.5|6
1659611100000|2022-08-04 11:05:00|39973.5|39933.5|39949.3|39909.3|39999.3|39959.3|39949.3|39909.3|28
1659611400000|2022-08-04 11:10:00|39944.3|39904.3|39939.3|39899.3|39959.3|39919.3|39939.3|39899.3|18
1659611700000|2022-08-04 11:15:00|39944.3|39904.3|39993.9|39953.9|39998.9|39958.9|39934.3|39894.3|33
1659612000000|2022-08-04 11:20:00|39993.5|39953.5|40033.5|39993.5|40053.5|40013.5|39993.5|39953.5|16
1659612300000|2022-08-04 11:25:00|40033.9|39993.9|40048.9|40008.9|40049.3|40009.3|40024.3|39984.3|48
1659612600000|2022-08-04 11:30:00|40073.9|40033.9|40103.5|40063.5|40118.1|40078.1|40068.9|40028.9|50
1659612900000|2022-08-04 11:35:00|40098.5|40058.5|40053.5|40013.5|40098.5|40058.5|40033.5|39993.5|28
1659613200000|2022-08-04 11:40:00|40053.9|40013.9|40043.5|40003.5|40072.7|40032.7|40038.5|39998.5|26
1659613500000|2022-08-04 11:45:00|40043.1|40003.1|40058.1|40018.1|40088.1|40048.1|40033.9|39993.9|18
1659613800000|2022-08-04 11:50:00|40062.7|40022.7|40137.3|40097.3|40137.3|40097.3|40053.1|40013.1|55
1659614100000|2022-08-04 11:55:00|40137.7|40097.7|40162.3|40122.3|40192.3|40152.3|40132.7|40092.7|80
1659614400000|2022-08-04 12:00:00|40172.3|40132.3|40226.9|40186.9|40226.9|40186.9|40147.3|40107.3|47
1659614700000|2022-08-04 12:05:00|40227.3|40187.3|40306.5|40266.5|40341.9|40301.9|40227.3|40187.3|140
1659615000000|2022-08-04 12:10:00|40306.9|40266.9|40371.9|40331.9|40392.3|40352.3|40286.9|40246.9|128
1659615300000|2022-08-04 12:15:00|40366.9|40326.9|40396.9|40356.9|40397.3|40357.3|40346.9|40306.9|77
1659615600000|2022-08-04 12:20:00|40392.3|40352.3|40491.5|40451.5|40491.5|40451.5|40392.3|40352.3|85
1659615900000|2022-08-04 12:25:00|40491.9|40451.9|40531.1|40451.1|40605.7|40565.7|40486.1|40441.5|188
1659616200000|2022-08-04 12:30:00|40531.5|40451.5|40481.9|40441.9|40535.7|40495.7|40366.1|40326.1|109
1659616500000|2022-08-04 12:35:00|40486.9|40446.9|40441.9|40401.9|40496.5|40456.5|40412.3|40372.3|189
1659616800000|2022-08-04 12:40:00|40437.6|40397.6|40441.1|40401.1|40511.9|40471.9|40410.7|40370.7|200
1659619800000|2022-08-04 13:30:00|40260.6|40220.6|40640.3|40600.3|40799.1|40759.1|40186|40146|1595
1659620100000|2022-08-04 13:35:00|40630.3|40590.3|40725.2|40685.2|40859.1|40819.1|40585.3|40545.3|894
1659620400000|2022-08-04 13:40:00|40734.5|40694.5|40969.1|40929.1|41033.7|40993.7|40725.2|40685.2|1266
1659620700000|2022-08-04 13:45:00|40973.7|40933.7|41102.1|41062.1|41112.9|41072.9|40973.7|40933.7|778
1659621000000|2022-08-04 13:50:00|41097.5|41057.5|41106.7|41066.7|41202.1|41162.1|41072.5|41032.5|832
1659621300000|2022-08-04 13:55:00|41102.1|41062.1|41092.1|41052.1|41162.1|41122.1|41072.5|41032.5|444
1659621600000|2022-08-04 14:00:00|41096.7|41056.7|41177.1|41137.1|41212.1|41172.1|41061.7|41021.7|527
1659621900000|2022-08-04 14:05:00|41181.7|41141.7|41242.1|41202.1|41257.1|41217.1|41141.3|41101.3|439
1659622200000|2022-08-04 14:10:00|41232.1|41192.1|41306.7|41266.7|41355.9|41315.9|41232.1|41192.1|343
1659622500000|2022-08-04 14:15:00|41306.3|41266.3|41309.8|41269.8|41394.8|41354.8|41281.3|41241.3|596
1659622800000|2022-08-04 14:20:00|41300.1|41260.1|41380.1|41340.1|41424.7|41384.7|41299.8|41259.8|559
1659623100000|2022-08-04 14:25:00|41380.5|41340.5|41340.5|41300.5|41400.5|41360.5|41325.5|41285.5|298
1659623400000|2022-08-04 14:30:00|41345.1|41305.1|41369.7|41329.7|41509.7|41469.7|41310.1|41270.1|539
1659623700000|2022-08-04 14:35:00|41365.1|41325.1|41434.7|41394.7|41499.7|41459.7|41359.7|41319.7|374
1659624000000|2022-08-04 14:40:00|41439.7|41399.7|41375.1|41335.1|41489.7|41449.7|41370.5|41330.5|285
1659624300000|2022-08-04 14:45:00|41380.1|41340.1|41289.7|41249.7|41400.5|41360.5|41289.3|41249.3|429
1659624600000|2022-08-04 14:50:00|41299.3|41259.3|41348.5|41308.5|41358.9|41318.9|41269.7|41229.7|344
1659624900000|2022-08-04 14:55:00|41358.9|41318.9|41438.9|41398.9|41468.9|41428.9|41358.5|41318.5|326
1659625200000|2022-08-04 15:00:00|41439.3|41399.3|41510.4|41470.4|41619.3|41579.3|41434.3|41394.3|644
1659625500000|2022-08-04 15:05:00|41519.7|41479.7|41610.8|41570.8|41660.4|41620.4|41510.1|41470.1|291
1659625800000|2022-08-04 15:10:00|41610.4|41570.4|41690.4|41650.4|41700.4|41660.4|41595.8|41555.8|314
1659626100000|2022-08-04 15:15:00|41685.8|41645.8|41645.4|41605.4|41695|41655|41600.4|41560.4|241
1659626400000|2022-08-04 15:20:00|41650|41610|41725.4|41685.4|41780.4|41740.4|41645.8|41605.8|308
1659626700000|2022-08-04 15:25:00|41711.2|41671.2|41869.2|41829.2|41880|41840|41700.4|41660.4|392
1659627000000|2022-08-04 15:30:00|41869.6|41829.6|41775|41735|41969.6|41929.6|41770.4|41730.4|546
1659627300000|2022-08-04 15:35:00|41780|41740|41815|41775|41884.6|41844.6|41775|41735|277
1659627600000|2022-08-04 15:40:00|41820.4|41780.4|41675|41635|41824.6|41784.6|41636.2|41596.2|342
1659627900000|2022-08-04 15:45:00|41675.4|41635.4|41606.2|41566.2|41720.8|41680.8|41605.8|41565.8|260
1659628200000|2022-08-04 15:50:00|41610.8|41570.8|41645.8|41605.8|41651.1|41611.1|41571.2|41531.2|279
1659628500000|2022-08-04 15:55:00|41641.1|41601.1|41750.4|41710.4|41785|41745|41620.8|41580.8|234
1659628800000|2022-08-04 16:00:00|41755.4|41715.4|41724.6|41684.6|41810.3|41770.3|41714.2|41674.2|303
1659629100000|2022-08-04 16:05:00|41725|41685|41719.6|41679.6|41779.9|41739.9|41699.6|41659.6|205
1659629400000|2022-08-04 16:10:00|41724.2|41684.2|41739.5|41699.5|41749.9|41709.9|41709.2|41669.2|160
1659629700000|2022-08-04 16:15:00|41739.1|41699.1|41824.1|41784.1|41839.5|41799.5|41734.5|41694.5|310
1659630000000|2022-08-04 16:20:00|41819.5|41779.5|41731.1|41691.1|41829.1|41789.1|41731.1|41691.1|269
1659630300000|2022-08-04 16:25:00|41730.7|41690.7|41794.9|41754.9|41820.3|41780.3|41730.3|41690.3|166
1659630600000|2022-08-04 16:30:00|41795.3|41755.3|41964.1|41924.1|42009.5|41969.5|41790.3|41750.3|319
1659630900000|2022-08-04 16:35:00|41964.9|41924.9|41999.5|41959.5|42029.5|41989.5|41954.9|41914.9|204
1659631200000|2022-08-04 16:40:00|41989.5|41949.5|41929.5|41889.5|42019.5|41979.5|41920.3|41880.3|368
1659631500000|2022-08-04 16:45:00|41939.5|41899.5|41856|41816|41964.9|41924.9|41846|41806|291
1659631800000|2022-08-04 16:50:00|41856.4|41816.4|41946|41906|41946|41906|41856|41816|190
1659632100000|2022-08-04 16:55:00|41945.6|41905.6|41971|41931|42001|41961|41940.6|41900.6|158
1659632400000|2022-08-04 17:00:00|41981|41941|42035.2|41995.2|42045.2|42005.2|41981|41941|168
1659632700000|2022-08-04 17:05:00|42030.2|41990.2|42064.8|42024.8|42169.4|42129.4|42030.2|41990.2|306
1659633000000|2022-08-04 17:10:00|42065.2|42025.2|42120.2|42080.2|42120.2|42080.2|42064.8|42024.8|121
1659633300000|2022-08-04 17:15:00|42130.2|42090.2|42064.8|42024.8|42139.8|42099.8|42064.8|42024.8|228
1659633600000|2022-08-04 17:20:00|42065.2|42025.2|42104.8|42064.8|42145.6|42105.6|42060.2|42020.2|180
1659633900000|2022-08-04 17:25:00|42100.2|42060.2|42134.4|42094.4|42209.4|42169.4|42080.2|42040.2|277
1659634200000|2022-08-04 17:30:00|42129.4|42089.4|42109.8|42069.8|42144.8|42104.8|42089.8|42049.8|237
1659634500000|2022-08-04 17:35:00|42100.2|42060.2|42199.4|42159.4|42254|42214|42099.8|42059.8|375
1659634800000|2022-08-04 17:40:00|42189.8|42149.8|42159.4|42119.4|42244.4|42204.4|42154|42114|217
1659635100000|2022-08-04 17:45:00|42159|42119|42139.4|42099.4|42209.8|42169.8|42109.8|42069.8|273
1659635400000|2022-08-04 17:50:00|42139.8|42099.8|42130.1|42090.1|42199|42159|42114.8|42074.8|280
1659635700000|2022-08-04 17:55:00|42125.5|42085.5|42125.5|42085.5|42220.1|42180.1|42125.1|42085.1|329
1659636000000|2022-08-04 18:00:00|42120.9|42080.9|42145.5|42105.5|42180.9|42140.9|42120.5|42080.5|441
1659636300000|2022-08-04 18:05:00|42150.1|42110.1|42130.9|42090.9|42180.1|42140.1|42121.3|42081.3|398
1659636600000|2022-08-04 18:10:00|42121.3|42081.3|42050.9|42010.9|42140.9|42100.9|42020.9|41980.9|1472
1659636900000|2022-08-04 18:15:00|42040.9|42000.9|42056.7|42016.7|42141.3|42101.3|42010.9|41970.9|462
1659657600000|2022-08-05 00:00:00|41971.1|41931.1|42071.5|42031.5|42126.1|42086.1|41931.5|41891.5|139
1659657900000|2022-08-05 00:05:00|42066.9|42026.9|41946.5|41906.5|42071.5|42031.5|41916.1|41876.1|51
1659658200000|2022-08-05 00:10:00|41946.1|41906.1|42051.1|42011.1|42056.5|42016.5|41931.5|41891.5|22
1659658500000|2022-08-05 00:15:00|42051.5|42011.5|42110.7|42070.7|42175.7|42135.7|42041.5|42001.5|45
1659658800000|2022-08-05 00:20:00|42106.1|42066.1|42111.1|42071.1|42141.1|42101.1|42081.1|42041.1|9
1659659100000|2022-08-05 00:25:00|42090.7|42050.7|42041.1|42001.1|42101.1|42061.1|42036.1|41996.1|17
1659659400000|2022-08-05 00:30:00|42040.7|42000.7|41996.1|41956.1|42041.1|42001.1|41991.1|41951.1|11
1659659700000|2022-08-05 00:35:00|41991.1|41951.1|42011.1|41971.1|42016.1|41976.1|41976.1|41936.1|8
1659660000000|2022-08-05 00:40:00|42010.7|41970.7|41926.5|41886.5|42016.1|41976.1|41916|41876|17
1659660300000|2022-08-05 00:45:00|41926|41886|41931|41891|41951|41911|41916|41876|17
1659660600000|2022-08-05 00:50:00|41926|41886|41955.6|41915.6|41956|41916|41921|41881|11
1659660900000|2022-08-05 00:55:00|41951|41911|41901|41861|41955.6|41915.6|41876|41836|11
1659661200000|2022-08-05 01:00:00|41896|41856|41831|41791|41896|41856|41820.6|41780.6|57
1659661500000|2022-08-05 01:05:00|41840.6|41800.6|41821|41781|41856|41816|41801|41761|30
1659661800000|2022-08-05 01:10:00|41816|41776|41790.6|41750.6|41826|41786|41786|41746|47
1659662100000|2022-08-05 01:15:00|41791.4|41751.4|41885.2|41845.2|41890.6|41850.6|41786|41746|34
1659662400000|2022-08-05 01:20:00|41884.8|41844.8|41895.2|41855.2|41929.8|41889.8|41875.6|41835.6|44
1659662700000|2022-08-05 01:25:00|41900.6|41860.6|41895.6|41855.6|41910.2|41870.2|41880.6|41840.6|3
1659663000000|2022-08-05 01:30:00|41895.2|41855.2|41885.6|41845.6|41940.6|41900.6|41885.2|41845.2|13
1659663300000|2022-08-05 01:35:00|41886|41846|41876|41836|41910.6|41870.6|41860.6|41820.6|5
1659663600000|2022-08-05 01:40:00|41875.6|41835.6|41846|41806|41895.5|41855.5|41846|41806|36
1659663900000|2022-08-05 01:45:00|41845.9|41805.9|41865.5|41825.5|41870.5|41830.5|41841.4|41801.4|15
1659664200000|2022-08-05 01:50:00|41870.5|41830.5|41885.1|41845.1|41915.1|41875.1|41870.5|41830.5|24
1659664500000|2022-08-05 01:55:00|41880.5|41840.5|41895.5|41855.5|41905.5|41865.5|41861.3|41821.3|46
1659664800000|2022-08-05 02:00:00|41895.1|41855.1|41870.5|41830.5|41905.1|41865.1|41860.1|41820.1|34
1659665100000|2022-08-05 02:05:00|41870.1|41830.1|41875.1|41835.1|41885.1|41845.1|41860.5|41820.5|31
1659665400000|2022-08-05 02:10:00|41865.1|41825.1|41875.1|41835.1|41885.1|41845.1|41860.5|41820.5|12
1659665700000|2022-08-05 02:15:00|41870.1|41830.1|41870.5|41830.5|41884.7|41844.7|41860.5|41820.5|4
1659666000000|2022-08-05 02:20:00|41865.9|41825.9|41885.1|41845.1|41889.7|41849.7|41860.5|41820.5|18
1659666300000|2022-08-05 02:25:00|41885.5|41845.5|41895.1|41855.1|41895.5|41855.5|41880.5|41840.5|6
1659666600000|2022-08-05 02:30:00|41894.6|41854.6|41975|41935|41980.5|41940.5|41880.1|41840.1|50
1659666900000|2022-08-05 02:35:00|41974.2|41934.2|42025|41985|42029.6|41989.6|41945|41905|28
1659667200000|2022-08-05 02:40:00|42024.6|41984.6|41994.6|41954.6|42030|41990|41994.2|41954.2|38
1659667500000|2022-08-05 02:45:00|41995|41955|42014.6|41974.6|42024.6|41984.6|41995|41955|13
1659667800000|2022-08-05 02:50:00|42015|41975|42024.6|41984.6|42029.6|41989.6|41999.6|41959.6|7
1659668100000|2022-08-05 02:55:00|42024.2|41984.2|41979.6|41939.6|42024.2|41984.2|41979.6|41939.6|4
1659668400000|2022-08-05 03:00:00|41984.6|41944.6|41984.6|41944.6|41999.6|41959.6|41974.6|41934.6|9
1659668700000|2022-08-05 03:05:00|41989.2|41949.2|41965|41925|41990|41950|41959.6|41919.6|8
1659669000000|2022-08-05 03:10:00|41964.6|41924.6|41970|41930|41980|41940|41954.6|41914.6|5
1659669300000|2022-08-05 03:15:00|41974.6|41934.6|41984.6|41944.6|41989.2|41949.2|41969.6|41929.6|1
1659669600000|2022-08-05 03:20:00|41980|41940|41970.4|41930.4|41980|41940|41955|41915|4
1659669900000|2022-08-05 03:25:00|41970|41930|41984.5|41944.5|41989.6|41949.6|41970|41930|10
1659670200000|2022-08-05 03:30:00|41975.4|41935.4|41989.5|41949.5|41994.5|41954.5|41974.1|41934.1|3
1659670500000|2022-08-05 03:35:00|41994.5|41954.5|41984.5|41944.5|41999.5|41959.5|41979.9|41939.9|4
1659670800000|2022-08-05 03:40:00|41974.9|41934.9|41983.7|41943.7|41984.1|41944.1|41969.1|41929.1|3
1659671100000|2022-08-05 03:45:00|41984.1|41944.1|41979.5|41939.5|41984.1|41944.1|41964.9|41924.9|6
1659671400000|2022-08-05 03:50:00|41984.1|41944.1|41984.5|41944.5|41998.7|41958.7|41974.9|41934.9|6
1659671700000|2022-08-05 03:55:00|41989.1|41949.1|41984.5|41944.5|41994.1|41954.1|41984.1|41944.1|11
1659672000000|2022-08-05 04:00:00|41984.1|41944.1|41974.9|41934.9|41984.9|41944.9|41964.1|41924.1|34
1659672300000|2022-08-05 04:05:00|41974.1|41934.1|41969.5|41929.5|41974.1|41934.1|41959.9|41919.9|3
1659672600000|2022-08-05 04:10:00|41969.9|41929.9|41974.1|41934.1|41979.5|41939.5|41949.5|41909.5|13
1659672900000|2022-08-05 04:15:00|41964.9|41924.9|41979|41939|41979.5|41939.5|41959.5|41919.5|1
1659673200000|2022-08-05 04:20:00|41984|41944|41979.4|41939.4|41984|41944|41979|41939|2
1659673500000|2022-08-05 04:25:00|41974|41934|41974|41934|41974|41934|41974|41934|11
1659673800000|2022-08-05 04:30:00|41974.4|41934.4|41994|41954|42024.9|41984.9|41974.4|41934.4|7
1659674100000|2022-08-05 04:35:00|41998.6|41958.6|41989.4|41949.4|41999|41959|41984.8|41944.8|1
1659674400000|2022-08-05 04:40:00|41999|41959|42003.6|41963.6|42003.6|41963.6|41998.6|41958.6|1
1659674700000|2022-08-05 04:45:00|42004|41964|42019|41979|42019.4|41979.4|42004|41964|4
1659675000000|2022-08-05 04:50:00|42019.4|41979.4|42014|41974|42024.4|41984.4|42009.4|41969.4|0
1659675300000|2022-08-05 04:55:00|42009.4|41969.4|42009.4|41969.4|42044|42004|41989.4|41949.4|29
1659675600000|2022-08-05 05:00:00|42024|41984|41994|41954|42024.4|41984.4|41969.4|41929.4|39
1659675900000|2022-08-05 05:05:00|41989|41949|41954|41914|41989|41949|41954|41914|18
1659676200000|2022-08-05 05:10:00|41954.4|41914.4|41983.9|41943.9|41994|41954|41954|41914|80
1659676500000|2022-08-05 05:15:00|41979.4|41939.4|41994.4|41954.4|41998.9|41958.9|41973.9|41933.9|1
1659676800000|2022-08-05 05:20:00|41994.8|41954.8|41998.9|41958.9|42008.9|41968.9|41989.4|41949.4|11
1659677100000|2022-08-05 05:25:00|41993.9|41953.9|41993.9|41953.9|41998.9|41958.9|41988.9|41948.9|3
1659677400000|2022-08-05 05:30:00|41998.5|41958.5|42008.5|41968.5|42058.5|42018.5|41993.9|41953.9|8
1659677700000|2022-08-05 05:35:00|42003.9|41963.9|42053.9|42013.9|42054.3|42014.3|42003.9|41963.9|6
1659678000000|2022-08-05 05:40:00|42049.3|42009.3|42053.9|42013.9|42053.9|42013.9|42033.9|41993.9|9
1659678300000|2022-08-05 05:45:00|42058.9|42018.9|42028.5|41988.5|42059.3|42019.3|42028.5|41988.5|15
1659678600000|2022-08-05 05:50:00|42008.9|41968.9|42048.5|42008.5|42048.5|42008.5|42008.5|41968.5|20
1659678900000|2022-08-05 05:55:00|42048.9|42008.9|42037.6|41997.6|42058.5|42018.5|42032.6|41992.6|5
1659679200000|2022-08-05 06:00:00|42042.6|42002.6|42022.6|41982.6|42042.6|42002.6|41973|41933|41
1659679500000|2022-08-05 06:05:00|42013|41973|42022.6|41982.6|42022.6|41982.6|42008|41968|3
1659679800000|2022-08-05 06:10:00|42018|41978|42017.6|41977.6|42027.6|41987.6|42002.6|41962.6|12
1659680100000|2022-08-05 06:15:00|42018|41978|42032.6|41992.6|42038|41998|42003|41963|8
1659680400000|2022-08-05 06:20:00|42028|41988|42032.6|41992.6|42038|41998|42007.6|41967.6|6
1659680700000|2022-08-05 06:25:00|42028|41988|42058|42018|42058|42018|42022.6|41982.6|16
1659681000000|2022-08-05 06:30:00|42057.6|42017.6|42057.6|42017.6|42068|42028|42023|41983|22
1659681300000|2022-08-05 06:35:00|42063|42023|42141.7|42101.7|42142.6|42102.6|42062.6|42022.6|20
1659681600000|2022-08-05 06:40:00|42132.5|42092.5|42093|42053|42152.5|42112.5|42078|42038|11
1659681900000|2022-08-05 06:45:00|42098.4|42058.4|42093.4|42053.4|42123.4|42083.4|42083|42043|9
1659682200000|2022-08-05 06:50:00|42092.9|42052.9|42103.4|42063.4|42117.9|42077.9|42082.9|42042.9|6
1659682500000|2022-08-05 06:55:00|42102.9|42062.9|42083.3|42043.3|42112.9|42072.9|42072.9|42032.9|12
1659682800000|2022-08-05 07:00:00|42082.9|42042.9|41993.8|41953.8|42082.9|42042.9|41993.8|41953.8|27
1659683100000|2022-08-05 07:05:00|41988.8|41948.8|41988.3|41948.3|42023.8|41983.8|41973.8|41933.8|29
1659683400000|2022-08-05 07:10:00|41993.7|41953.7|42003.3|41963.3|42017.9|41977.9|41993.7|41953.7|5
1659683700000|2022-08-05 07:15:00|42012.9|41972.9|41953.3|41913.3|42022.9|41982.9|41948.3|41908.3|7
1659684000000|2022-08-05 07:20:00|41953.7|41913.7|41973.3|41933.3|41973.7|41933.7|41933.7|41893.7|15
1659684300000|2022-08-05 07:25:00|41973.7|41933.7|41943.7|41903.7|41983.3|41943.3|41943.7|41903.7|7
1659684600000|2022-08-05 07:30:00|41943.3|41903.3|41967.9|41927.9|41978.7|41938.7|41918.7|41878.7|15
1659684900000|2022-08-05 07:35:00|41963.3|41923.3|41952.9|41912.9|41998.3|41958.3|41947.9|41907.9|21
1659685200000|2022-08-05 07:40:00|41947.9|41907.9|41913.7|41873.7|41952.9|41912.9|41898.3|41858.3|38
1659685500000|2022-08-05 07:45:00|41908.3|41868.3|41888.3|41848.3|41908.7|41868.7|41888.3|41848.3|25
1659685800000|2022-08-05 07:50:00|41888.7|41848.7|41898.7|41858.7|41899.1|41859.1|41868.7|41828.7|43
1659686100000|2022-08-05 07:55:00|41903.7|41863.7|41898.7|41858.7|41903.7|41863.7|41887.8|41847.8|17
1659686400000|2022-08-05 08:00:00|41893.7|41853.7|41878.2|41838.2|41893.7|41853.7|41858.2|41818.2|23
1659686700000|2022-08-05 08:05:00|41868.2|41828.2|41812.8|41772.8|41873.6|41833.6|41812.8|41772.8|36
1659687000000|2022-08-05 08:10:00|41817.4|41777.4|41821.5|41781.5|41867.4|41827.4|41797.4|41757.4|77
1659687300000|2022-08-05 08:15:00|41822|41782|41751.9|41711.9|41852.8|41812.8|41747.4|41707.4|70
1659687600000|2022-08-05 08:20:00|41761.5|41721.5|41761.9|41721.9|41802.4|41762.4|41751.5|41711.5|30
1659687900000|2022-08-05 08:25:00|41762.4|41722.4|41802.8|41762.8|41802.8|41762.8|41756.9|41716.9|5
1659688200000|2022-08-05 08:30:00|41807.3|41767.3|41767.8|41727.8|41807.8|41767.8|41756.9|41716.9|10
1659688500000|2022-08-05 08:35:00|41763.2|41723.2|41761.9|41721.9|41777.8|41737.8|41733.2|41693.2|13
1659688800000|2022-08-05 08:40:00|41762.7|41722.7|41772.3|41732.3|41772.7|41732.7|41737.7|41697.7|7
1659689100000|2022-08-05 08:45:00|41767.7|41727.7|41763.2|41723.2|41773.2|41733.2|41742.3|41702.3|6
1659689400000|2022-08-05 08:50:00|41767.7|41727.7|41772.7|41732.7|41777.7|41737.7|41748.1|41708.1|5
1659689700000|2022-08-05 08:55:00|41767.7|41727.7|41777.7|41737.7|41777.7|41737.7|41742.3|41702.3|8
1659690000000|2022-08-05 09:00:00|41773.1|41733.1|41742.7|41702.7|41773.1|41733.1|41742.7|41702.7|13
1659690300000|2022-08-05 09:05:00|41737.7|41697.7|41702.7|41662.7|41742.7|41702.7|41697.3|41657.3|61
1659690600000|2022-08-05 09:10:00|41697.7|41657.7|41732.7|41692.7|41737.7|41697.7|41697.7|41657.7|16
1659690900000|2022-08-05 09:15:00|41733.1|41693.1|41727.7|41687.7|41737.7|41697.7|41697.7|41657.7|10
1659691200000|2022-08-05 09:20:00|41727.3|41687.3|41707.7|41667.7|41732.7|41692.7|41707.7|41667.7|12
1659691500000|2022-08-05 09:25:00|41707.2|41667.2|41721.8|41681.8|41721.8|41681.8|41697.2|41657.2|25
1659691800000|2022-08-05 09:30:00|41726.4|41686.4|41711.8|41671.8|41731.8|41691.8|41706.8|41666.8|10
1659692100000|2022-08-05 09:35:00|41716.8|41676.8|41731.8|41691.8|41736.8|41696.8|41707.2|41667.2|11
1659692400000|2022-08-05 09:40:00|41732.2|41692.2|41766.8|41726.8|41766.8|41726.8|41731.8|41691.8|43
1659692700000|2022-08-05 09:45:00|41767.6|41727.6|41751.8|41711.8|41771.8|41731.8|41736.8|41696.8|14
1659693000000|2022-08-05 09:50:00|41751.4|41711.4|41711.8|41671.8|41761.8|41721.8|41711.8|41671.8|23
1659693300000|2022-08-05 09:55:00|41712.2|41672.2|41696.8|41656.8|41731.8|41691.8|41696.8|41656.8|7
1659693600000|2022-08-05 10:00:00|41701.8|41661.8|41761.8|41721.8|41767.2|41727.2|41701.3|41661.3|25
1659693900000|2022-08-05 10:05:00|41766.3|41726.3|41756.7|41716.7|41771.7|41731.7|41741.7|41701.7|5
1659694200000|2022-08-05 10:10:00|41752.2|41712.2|41711.3|41671.3|41752.2|41712.2|41687.2|41647.2|47
1659694500000|2022-08-05 10:15:00|41710.9|41670.9|41750.9|41710.9|41750.9|41710.9|41696.3|41656.3|15
1659694800000|2022-08-05 10:20:00|41751.3|41711.3|41735.4|41695.4|41760.9|41720.9|41730|41690|46
1659695100000|2022-08-05 10:25:00|41740|41700|41725|41685|41740|41700|41695|41655|20
1659695400000|2022-08-05 10:30:00|41725.4|41685.4|41685.4|41645.4|41725.4|41685.4|41665|41625|24
1659695700000|2022-08-05 10:35:00|41690.4|41650.4|41695|41655|41700.8|41660.8|41680|41640|20
1659696000000|2022-08-05 10:40:00|41699.6|41659.6|41704.6|41664.6|41710|41670|41675|41635|12
1659696300000|2022-08-05 10:45:00|41699.6|41659.6|41699.6|41659.6|41709.6|41669.6|41609.1|41569.1|94
1659696600000|2022-08-05 10:50:00|41700|41660|41675|41635|41705|41665|41660|41620|26
1659696900000|2022-08-05 10:55:00|41670|41630|41705|41665|41710|41670|41645|41605|18
1659697200000|2022-08-05 11:00:00|41710|41670|41753.7|41713.7|41764.1|41724.1|41700|41660|102
1659697500000|2022-08-05 11:05:00|41749.1|41709.1|41758.7|41718.7|41778.7|41738.7|41748.7|41708.7|92
1659697800000|2022-08-05 11:10:00|41759.1|41719.1|41759.1|41719.1|41774.1|41734.1|41724.1|41684.1|46
1659698100000|2022-08-05 11:15:00|41754.1|41714.1|41758.2|41718.2|41777.8|41737.8|41684.1|41644.1|71
1659698400000|2022-08-05 11:20:00|41748.2|41708.2|41768.6|41728.6|41778.2|41738.2|41728.2|41688.2|13
1659698700000|2022-08-05 11:25:00|41769.1|41729.1|41749|41709|41778.2|41738.2|41733.6|41693.6|49
1659699000000|2022-08-05 11:30:00|41748.6|41708.6|41763.6|41723.6|41769|41729|41744|41704|11
1659699300000|2022-08-05 11:35:00|41759|41719|41749|41709|41759|41719|41713.6|41673.6|22
1659699600000|2022-08-05 11:40:00|41744|41704|41758.6|41718.6|41769.4|41729.4|41744|41704|12
1659699900000|2022-08-05 11:45:00|41763.6|41723.6|41744|41704|41769.4|41729.4|41739|41699|33
1659700200000|2022-08-05 11:50:00|41753.2|41713.2|41774.4|41734.4|41774.4|41734.4|41744.4|41704.4|24
1659700500000|2022-08-05 11:55:00|41774|41734|41809.4|41769.4|41814|41774|41759.4|41719.4|47
1659700800000|2022-08-05 12:00:00|41804.8|41764.8|41899.4|41859.4|41899.4|41859.4|41799.4|41759.4|56
1659701100000|2022-08-05 12:05:00|41894.8|41854.8|41879.8|41839.8|41939.8|41899.8|41834.8|41794.8|102
1659701400000|2022-08-05 12:10:00|41869.8|41829.8|41924.8|41884.8|41929.8|41889.8|41869.8|41829.8|46
1659701700000|2022-08-05 12:15:00|41919.8|41879.8|41869.8|41829.8|41969.8|41929.8|41869.8|41829.8|37
1659702000000|2022-08-05 12:20:00|41859.8|41819.8|41839.8|41799.8|41884.4|41844.4|41824.8|41784.8|38
1659702300000|2022-08-05 12:25:00|41830.2|41790.2|41749.8|41709.8|41839.8|41799.8|41744.8|41704.8|49
1659702600000|2022-08-05 12:30:00|41754.4|41714.4|41659.8|41619.8|41759.3|41719.3|41634.3|41594.3|154
1659702900000|2022-08-05 12:35:00|41654.8|41614.8|41610.6|41570.6|41705.2|41665.2|41530.6|41490.6|137
1659703200000|2022-08-05 12:40:00|41605.6|41565.6|41650.2|41610.2|41719.8|41679.8|41556|41516|109
1659706200000|2022-08-05 13:30:00|41685.9|41645.9|41380.1|41340.1|41720.9|41680.9|41267.6|41227.6|1010
1659706500000|2022-08-05 13:35:00|41380.5|41340.5|41108.1|41068.1|41380.5|41340.5|41048.1|41008.1|786
1659706800000|2022-08-05 13:40:00|41103.5|41063.5|41168|41128|41168|41128|40973.9|40933.9|564
1659707100000|2022-08-05 13:45:00|41163.5|41123.5|41227.2|41187.2|41252.6|41212.6|41118|41078|686
1659707400000|2022-08-05 13:50:00|41231.8|41191.8|41192.2|41152.2|41282.6|41242.6|41182.2|41142.2|412
1659707700000|2022-08-05 13:55:00|41182.2|41142.2|41077.2|41037.2|41207.2|41167.2|41057.2|41017.2|315
1659708000000|2022-08-05 14:00:00|41082.2|41042.2|40819.7|40779.7|41082.2|41042.2|40779.7|40739.7|558
1659708300000|2022-08-05 14:05:00|40819.3|40779.3|40853.9|40813.9|40918.9|40878.9|40755.2|40715.2|523
1659708600000|2022-08-05 14:10:00|40854.3|40814.3|40848|40808|40873.4|40833.4|40713.9|40673.9|631
1659708900000|2022-08-05 14:15:00|40853|40813|40713.8|40673.8|40943.4|40903.4|40688.8|40648.8|486
1659709200000|2022-08-05 14:20:00|40718.4|40678.4|40739.7|40699.7|40808.8|40768.8|40684.3|40644.3|299
1659709500000|2022-08-05 14:25:00|40764.7|40724.7|40729.3|40689.3|40779.7|40739.7|40689.3|40649.3|278
1659709800000|2022-08-05 14:30:00|40723.8|40683.8|40779.7|40739.7|40789.7|40749.7|40658.8|40618.8|279
1659710100000|2022-08-05 14:35:00|40780.1|40740.1|40953.4|40913.4|40958.8|40918.8|40764.7|40724.7|532
1659710400000|2022-08-05 14:40:00|40963.8|40923.8|40914.2|40874.2|40973.8|40933.8|40879.7|40839.7|426
1659710700000|2022-08-05 14:45:00|40919.2|40879.2|41021.6|40981.6|41092.5|41052.5|40909.7|40869.7|563
1659711000000|2022-08-05 14:50:00|41027.1|40987.1|40962.9|40922.9|41041.6|41001.6|40917.5|40877.5|366
1659711300000|2022-08-05 14:55:00|40963.4|40923.4|40927.9|40887.9|40967.9|40927.9|40887.9|40847.9|186
1659711600000|2022-08-05 15:00:00|40912.5|40872.5|40807|40767|40922.5|40882.5|40807|40767|218
1659711900000|2022-08-05 15:05:00|40812|40772|40762|40722|40832|40792|40712.9|40672.9|276
1659712200000|2022-08-05 15:10:00|40772|40732|40697|40657|40772.5|40732.5|40697|40657|332
1659712500000|2022-08-05 15:15:00|40701.6|40661.6|40607|40567|40701.6|40661.6|40567|40527|401
1659712800000|2022-08-05 15:20:00|40602|40562|40545.3|40505.3|40620.7|40580.7|40539.9|40499.9|424
1659713100000|2022-08-05 15:25:00|40560.7|40520.7|40485.3|40445.3|40560.7|40520.7|40465.3|40425.3|462
1659713400000|2022-08-05 15:30:00|40489.8|40449.8|40381.1|40341.1|40490.3|40450.3|40375.3|40335.3|598
1659713700000|2022-08-05 15:35:00|40386.1|40346.1|40375.3|40335.3|40425.3|40385.3|40336.1|40296.1|465
1659714000000|2022-08-05 15:40:00|40380.3|40340.3|40424.4|40384.4|40434.4|40394.4|40364.4|40324.4|470
1659714300000|2022-08-05 15:45:00|40429|40389|40450.2|40410.2|40484.4|40444.4|40385.2|40345.2|270
1659714600000|2022-08-05 15:50:00|40445.2|40405.2|40412|40372|40485.7|40445.7|40412|40372|201
1659714900000|2022-08-05 15:55:00|40407|40367|40396.9|40356.9|40432.4|40392.4|40337|40297|216
1659715200000|2022-08-05 16:00:00|40401.9|40361.9|40396.9|40356.9|40436.9|40396.9|40336.9|40296.9|258
1659715500000|2022-08-05 16:05:00|40401.5|40361.5|40431.9|40391.9|40476.9|40436.9|40401.5|40361.5|203
1659715800000|2022-08-05 16:10:00|40432.8|40392.8|40432.4|40392.4|40447.4|40407.4|40392.4|40352.4|259
1659716100000|2022-08-05 16:15:00|40427.8|40387.8|40426.9|40386.9|40487.8|40447.8|40407.3|40367.3|203
1659716400000|2022-08-05 16:20:00|40422.3|40382.3|40489.5|40449.5|40489.5|40449.5|40392.8|40352.8|269
1659716700000|2022-08-05 16:25:00|40484.9|40444.9|40504.1|40464.1|40539.1|40499.1|40449.1|40409.1|367
1659717000000|2022-08-05 16:30:00|40499.5|40459.5|40539.5|40499.5|40589.1|40549.1|40474.1|40434.1|271
1659717300000|2022-08-05 16:35:00|40539|40499|40684.5|40644.5|40684.5|40644.5|40534|40494|304
1659717600000|2022-08-05 16:40:00|40684|40644|40599.5|40559.5|40688.6|40648.6|40579.9|40539.9|175
1659717900000|2022-08-05 16:45:00|40599|40559|40633.6|40593.6|40673.6|40633.6|40574.5|40534.5|142
1659718200000|2022-08-05 16:50:00|40634|40594|40639.4|40599.4|40644|40604|40600.3|40560.3|136
1659718500000|2022-08-05 16:55:00|40644|40604|40639.4|40599.4|40699.4|40659.4|40629|40589|155
1659718800000|2022-08-05 17:00:00|40644|40604|40599.4|40559.4|40649.4|40609.4|40579.4|40539.4|97
1659719100000|2022-08-05 17:05:00|40604|40564|40549.4|40509.4|40604.9|40564.9|40529.4|40489.4|134
1659719400000|2022-08-05 17:10:00|40554.4|40514.4|40623.5|40583.5|40633.5|40593.5|40549.4|40509.4|143
1659719700000|2022-08-05 17:15:00|40619|40579|40583.1|40543.1|40628.5|40588.5|40568.5|40528.5|109
1659720000000|2022-08-05 17:20:00|40583.5|40543.5|40539|40499|40598.5|40558.5|40494|40454|298
1659720300000|2022-08-05 17:25:00|40544|40504|40514|40474|40544|40504|40489.4|40449.4|126
1659720600000|2022-08-05 17:30:00|40519.4|40479.4|40539.4|40499.4|40559.4|40519.4|40514.4|40474.4|114
1659720900000|2022-08-05 17:35:00|40543.9|40503.9|40539.4|40499.4|40543.9|40503.9|40519.4|40479.4|164
1659721200000|2022-08-05 17:40:00|40538.5|40498.5|40539.4|40499.4|40548.5|40508.5|40499.4|40459.4|232
1659721500000|2022-08-05 17:45:00|40538.9|40498.9|40613.9|40573.9|40618.9|40578.9|40529.4|40489.4|283
1659721800000|2022-08-05 17:50:00|40609.4|40569.4|40559.8|40519.8|40618.9|40578.9|40528.9|40488.9|443
1659722100000|2022-08-05 17:55:00|40559.3|40519.3|40589.3|40549.3|40593.9|40553.9|40559.3|40519.3|202
1659722400000|2022-08-05 18:00:00|40588.9|40548.9|40529.3|40489.3|40594.3|40554.3|40519.3|40479.3|372
1659722700000|2022-08-05 18:05:00|40534.3|40494.3|40424.8|40384.8|40534.3|40494.3|40399.3|40359.3|523
1659723000000|2022-08-05 18:10:00|40430.2|40390.2|40539.3|40499.3|40544.8|40504.8|40429.3|40389.3|1838
1659723300000|2022-08-05 18:15:00|40534.3|40494.3|40549.7|40509.7|40598.9|40558.9|40534.3|40494.3|393
1659916800000|2022-08-08 00:00:00|39997.4|39957.4|40186.9|40146.9|40231.9|40191.9|39991.9|39951.9|389
1659917100000|2022-08-08 00:05:00|40191.9|40151.9|40146.9|40106.9|40222.4|40182.4|40136.9|40096.9|183
1659917400000|2022-08-08 00:10:00|40142.4|40102.4|40116.9|40076.9|40146.9|40106.9|40071.9|40031.9|114
1659917700000|2022-08-08 00:15:00|40126.9|40086.9|40211.3|40171.3|40211.3|40171.3|40121.9|40081.9|41
1659918000000|2022-08-08 00:20:00|40221.9|40181.9|40281.8|40241.8|40291.8|40251.8|40216.8|40176.8|88
1659918300000|2022-08-08 00:25:00|40282.4|40242.4|40261.3|40221.3|40297.4|40257.4|40256.3|40216.3|40
1659918600000|2022-08-08 00:30:00|40256.8|40216.8|40286.8|40246.8|40296.3|40256.3|40256.8|40216.8|20
1659918900000|2022-08-08 00:35:00|40291.3|40251.3|40255.2|40215.2|40336.3|40296.3|40245.8|40205.8|38
1659919200000|2022-08-08 00:40:00|40255.8|40215.8|40275.2|40235.2|40275.8|40235.8|40245.8|40205.8|32
1659919500000|2022-08-08 00:45:00|40285.2|40245.2|40285.7|40245.7|40290.8|40250.8|40265.8|40225.8|16
1659919800000|2022-08-08 00:50:00|40290.2|40250.2|40335.7|40295.7|40340.7|40300.7|40285.7|40245.7|17
1659920100000|2022-08-08 00:55:00|40340.2|40300.2|40316.3|40276.3|40341.3|40301.3|40305.2|40265.2|6
1659920400000|2022-08-08 01:00:00|40315.7|40275.7|40290.2|40250.2|40351.3|40311.3|40245.7|40205.7|71
1659920700000|2022-08-08 01:05:00|40290.7|40250.7|40381.2|40341.2|40381.2|40341.2|40290.7|40250.7|54
1659921000000|2022-08-08 01:10:00|40381.8|40341.8|40445.7|40405.7|40450.7|40410.7|40330.7|40290.7|56
1659921300000|2022-08-08 01:15:00|40450.7|40410.7|40446.7|40406.7|40460.2|40420.2|40377.3|40337.3|51
1659921600000|2022-08-08 01:20:00|40446.2|40406.2|40396.7|40356.7|40456.7|40416.7|40377.3|40337.3|15
1659921900000|2022-08-08 01:25:00|40401.2|40361.2|40387.3|40347.3|40436.7|40396.7|40387.3|40347.3|13
1659922200000|2022-08-08 01:30:00|40386.7|40346.7|40377.2|40337.2|40401.7|40361.7|40372.8|40332.8|25
1659922500000|2022-08-08 01:35:00|40372.8|40332.8|40386.7|40346.7|40396.7|40356.7|40366.7|40326.7|10
1659922800000|2022-08-08 01:40:00|40396.2|40356.2|40476.7|40436.7|40476.7|40436.7|40391.7|40351.7|81
1659923100000|2022-08-08 01:45:00|40481.7|40441.7|40436.7|40396.7|40496.7|40456.7|40421.7|40381.7|34
1659923400000|2022-08-08 01:50:00|40432.2|40392.2|40446.7|40406.7|40450.6|40410.6|40426.7|40386.7|6
1659923700000|2022-08-08 01:55:00|40441.7|40401.7|40486.7|40446.7|40496.7|40456.7|40441.7|40401.7|11
1659924000000|2022-08-08 02:00:00|40491.7|40451.7|40436.7|40396.7|40511.7|40471.7|40431.7|40391.7|13
1659924300000|2022-08-08 02:05:00|40441.7|40401.7|40467.7|40427.7|40481.1|40441.1|40431.7|40391.7|2
1659924600000|2022-08-08 02:10:00|40467.2|40427.2|40478.2|40438.2|40482.7|40442.7|40444.3|40404.3|4
1659924900000|2022-08-08 02:15:00|40477.7|40437.7|40444.3|40404.3|40507.7|40467.7|40434.8|40394.8|53
1659925200000|2022-08-08 02:20:00|40453.2|40413.2|40443.7|40403.7|40453.8|40413.8|40435.3|40395.3|2
1659925500000|2022-08-08 02:25:00|40439.3|40399.3|40439.3|40399.3|40444.3|40404.3|40434.3|40394.3|3
1659925800000|2022-08-08 02:30:00|40443.7|40403.7|40488.2|40448.2|40503.2|40463.2|40439.3|40399.3|98
1659926100000|2022-08-08 02:35:00|40488.7|40448.7|40488.7|40448.7|40498.2|40458.2|40458.2|40418.2|5
1659926400000|2022-08-08 02:40:00|40488.2|40448.2|40454.2|40414.2|40497.7|40457.7|40449.2|40409.2|4
1659926700000|2022-08-08 02:45:00|40449.8|40409.8|40463.7|40423.7|40479.2|40439.2|40444.2|40404.2|1
1659927000000|2022-08-08 02:50:00|40468.7|40428.7|40448.7|40408.7|40468.7|40428.7|40433.7|40393.7|12
1659927300000|2022-08-08 02:55:00|40444.2|40404.2|40388.7|40348.7|40448.7|40408.7|40388.7|40348.7|9
1659927600000|2022-08-08 03:00:00|40393.7|40353.7|40393.7|40353.7|40408.7|40368.7|40383.7|40343.7|19
1659927900000|2022-08-08 03:05:00|40389.2|40349.2|40393.7|40353.7|40403.1|40363.1|40383.7|40343.7|4
1659928200000|2022-08-08 03:10:00|40388.7|40348.7|40383.7|40343.7|40388.7|40348.7|40363.7|40323.7|11
1659928500000|2022-08-08 03:15:00|40378.7|40338.7|40378.7|40338.7|40389.2|40349.2|40373.7|40333.7|6
1659928800000|2022-08-08 03:20:00|40379.2|40339.2|40378.7|40338.7|40389.2|40349.2|40373.7|40333.7|4
1659929100000|2022-08-08 03:25:00|40374.2|40334.2|40379.2|40339.2|40393.6|40353.6|40363.6|40323.6|11
1659929400000|2022-08-08 03:30:00|40378.6|40338.6|40388.1|40348.1|40403.6|40363.6|40378.6|40338.6|105
1659929700000|2022-08-08 03:35:00|40388.6|40348.6|40388.6|40348.6|40398.6|40358.6|40383.1|40343.1|5
1659930000000|2022-08-08 03:40:00|40383.6|40343.6|40378.1|40338.1|40388.6|40348.6|40378.1|40338.1|2
1659930300000|2022-08-08 03:45:00|40378.6|40338.6|40383.1|40343.1|40393.1|40353.1|40378.1|40338.1|0
1659930600000|2022-08-08 03:50:00|40383.6|40343.6|40388.6|40348.6|40388.6|40348.6|40374.7|40334.7|3
1659930900000|2022-08-08 03:55:00|40384.1|40344.1|40393.6|40353.6|40398.6|40358.6|40373.6|40333.6|4
1659931200000|2022-08-08 04:00:00|40388.6|40348.6|40403.6|40363.6|40409.1|40369.1|40388.6|40348.6|3
1659931500000|2022-08-08 04:05:00|40394.1|40354.1|40393.6|40353.6|40413.6|40373.6|40388.6|40348.6|9
1659931800000|2022-08-08 04:10:00|40394.1|40354.1|40408.6|40368.6|40414.1|40374.1|40393.6|40353.6|2
1659932100000|2022-08-08 04:15:00|40409.1|40369.1|40398|40358|40419.1|40379.1|40398|40358|3
1659932400000|2022-08-08 04:20:00|40388.6|40348.6|40393|40353|40393.6|40353.6|40374.1|40334.1|3
1659932700000|2022-08-08 04:25:00|40388.6|40348.6|40383|40343|40398.6|40358.6|40378.5|40338.5|0
1659933000000|2022-08-08 04:30:00|40383.5|40343.5|40429.1|40389.1|40434.1|40394.1|40383|40343|2
1659933300000|2022-08-08 04:35:00|40424.1|40384.1|40423.5|40383.5|40434.1|40394.1|40413.5|40373.5|4
1659933600000|2022-08-08 04:40:00|40433.5|40393.5|40418.5|40378.5|40438.5|40398.5|40418.5|40378.5|2
1659933900000|2022-08-08 04:45:00|40414.1|40374.1|40428.5|40388.5|40438.5|40398.5|40413.5|40373.5|3
1659934500000|2022-08-08 04:55:00|40424|40384|40419|40379|40424|40384|40418.5|40378.5|0
1659934800000|2022-08-08 05:00:00|40423.5|40383.5|40419|40379|40429|40389|40388.5|40348.5|9
1659935100000|2022-08-08 05:05:00|40418.5|40378.5|40388.5|40348.5|40419|40379|40379|40339|9
1659935400000|2022-08-08 05:10:00|40389|40349|40399|40359|40409|40369|40389|40349|7
1659935700000|2022-08-08 05:15:00|40399.5|40359.5|40408.5|40368.5|40429|40389|40399|40359|17
1659936000000|2022-08-08 05:20:00|40409|40369|40418.5|40378.5|40429|40389|40403.5|40363.5|11
1659936300000|2022-08-08 05:25:00|40413.5|40373.5|40409|40369|40423.4|40383.4|40403.4|40363.4|3
1659936600000|2022-08-08 05:30:00|40409.5|40369.5|40409|40369|40424|40384|40384|40344|21
1659936900000|2022-08-08 05:35:00|40413.4|40373.4|40438.4|40398.4|40438.4|40398.4|40399|40359|20
1659937200000|2022-08-08 05:40:00|40433.4|40393.4|40443.4|40403.4|40443.4|40403.4|40423.4|40383.4|8
1659937500000|2022-08-08 05:45:00|40448.4|40408.4|40433.4|40393.4|40463.4|40423.4|40433.4|40393.4|10
1659937800000|2022-08-08 05:50:00|40418.4|40378.4|40433.4|40393.4|40443.4|40403.4|40418.4|40378.4|5
1659938100000|2022-08-08 05:55:00|40433.9|40393.9|40458.4|40418.4|40458.4|40418.4|40433.9|40393.9|1
1659938400000|2022-08-08 06:00:00|40463.4|40423.4|40503.4|40463.4|40503.4|40463.4|40458.4|40418.4|9
1659938700000|2022-08-08 06:05:00|40503.9|40463.9|40483.4|40443.4|40513.4|40473.4|40468.9|40428.9|12
1659939000000|2022-08-08 06:10:00|40483.9|40443.9|40458.9|40418.9|40498.4|40458.4|40443.4|40403.4|14
1659939300000|2022-08-08 06:15:00|40458.4|40418.4|40418.4|40378.4|40463.9|40423.9|40394.4|40354.4|11
1659939600000|2022-08-08 06:20:00|40423.4|40383.4|40418.4|40378.4|40458.4|40418.4|40408.4|40368.4|4
1659939900000|2022-08-08 06:25:00|40422.8|40382.8|40443.3|40403.3|40463.3|40423.3|40403.4|40363.4|9
1659940200000|2022-08-08 06:30:00|40438.9|40398.9|40438.3|40398.3|40438.9|40398.9|40413.3|40373.3|3
1659940500000|2022-08-08 06:35:00|40443.3|40403.3|40438.3|40398.3|40453.3|40413.3|40433.3|40393.3|4
1659940800000|2022-08-08 06:40:00|40443.3|40403.3|40443.9|40403.9|40488.3|40448.3|40428.3|40388.3|13
1659941100000|2022-08-08 06:45:00|40448.3|40408.3|40478.3|40438.3|40488.3|40448.3|40442.8|40402.8|11
1659941400000|2022-08-08 06:50:00|40482.8|40442.8|40473.8|40433.8|40488.3|40448.3|40459.4|40419.4|20
1659941700000|2022-08-08 06:55:00|40508.8|40468.8|40503.8|40463.8|40543.3|40503.3|40497.8|40457.8|53
1659942000000|2022-08-08 07:00:00|40499.4|40459.4|40448.3|40408.3|40508.3|40468.3|40443.8|40403.8|17
1659942300000|2022-08-08 07:05:00|40448.8|40408.8|40418.8|40378.8|40478.3|40438.3|40418.8|40378.8|9
1659942600000|2022-08-08 07:10:00|40423.3|40383.3|40408.8|40368.8|40438.8|40398.8|40408.3|40368.3|5
1659942900000|2022-08-08 07:15:00|40413.3|40373.3|40319.3|40279.3|40422.7|40382.7|40318.8|40278.8|13
1659943200000|2022-08-08 07:20:00|40323.8|40283.8|40348.8|40308.8|40348.8|40308.8|40318.8|40278.8|12
1659943500000|2022-08-08 07:25:00|40339.3|40299.3|40320.4|40280.4|40359.3|40319.3|40314.9|40274.9|14
1659943800000|2022-08-08 07:30:00|40315.9|40275.9|40295.4|40255.4|40320.9|40280.9|40280.9|40240.9|41
1659944100000|2022-08-08 07:35:00|40295.9|40255.9|40305.4|40265.4|40305.4|40265.4|40265.4|40225.4|38
1659944400000|2022-08-08 07:40:00|40300.9|40260.9|40315.9|40275.9|40330.4|40290.4|40270.4|40230.4|33
1659944700000|2022-08-08 07:45:00|40320.9|40280.9|40340.4|40300.4|40354.8|40314.8|40320.9|40280.9|6
1659945000000|2022-08-08 07:50:00|40335.9|40295.9|40345.9|40305.9|40350.9|40310.9|40335.9|40295.9|5
1659945300000|2022-08-08 07:55:00|40355.4|40315.4|40395.4|40355.4|40395.4|40355.4|40335.9|40295.9|12
1659945600000|2022-08-08 08:00:00|40400.4|40360.4|40390.3|40350.3|40420.9|40380.9|40375.3|40335.3|19
1659945900000|2022-08-08 08:05:00|40395.9|40355.9|40385.9|40345.9|40405.9|40365.9|40370.9|40330.9|1
1659946200000|2022-08-08 08:10:00|40380.9|40340.9|40205.9|40165.9|40380.9|40340.9|40195.3|40155.3|29
1659946500000|2022-08-08 08:15:00|40210.3|40170.3|40245.9|40205.9|40271.9|40231.9|40210.3|40170.3|65
1659946800000|2022-08-08 08:20:00|40242.5|40202.5|40301.9|40261.9|40306.4|40266.4|40242.5|40202.5|45
1659947100000|2022-08-08 08:25:00|40306.4|40266.4|40404.2|40364.2|40429.8|40389.8|40265.3|40225.3|120
1659947400000|2022-08-08 08:30:00|40399.2|40359.2|40349.2|40309.2|40424.8|40384.8|40349.2|40309.2|22
1659947700000|2022-08-08 08:35:00|40344.8|40304.8|40339.8|40299.8|40359.2|40319.2|40329.2|40289.2|11
1659948000000|2022-08-08 08:40:00|40344.8|40304.8|40369.7|40329.7|40394.2|40354.2|40339.2|40299.2|8
1659948300000|2022-08-08 08:45:00|40374.2|40334.2|40334.2|40294.2|40374.7|40334.7|40334.2|40294.2|11
1659948600000|2022-08-08 08:50:00|40339.2|40299.2|40380.3|40340.3|40389.2|40349.2|40339.2|40299.2|10
1659948900000|2022-08-08 08:55:00|40379.7|40339.7|40369.2|40329.2|40399.2|40359.2|40364.2|40324.2|13
1659949200000|2022-08-08 09:00:00|40364.2|40324.2|40374.2|40334.2|40379.2|40339.2|40349.2|40309.2|7
1659949500000|2022-08-08 09:05:00|40378.6|40338.6|40449.2|40409.2|40469.2|40429.2|40364.2|40324.2|32
1659949800000|2022-08-08 09:10:00|40444.7|40404.7|40404.2|40364.2|40449.2|40409.2|40389.2|40349.2|11
1659950100000|2022-08-08 09:15:00|40403.6|40363.6|40423.6|40383.6|40429.1|40389.1|40385.2|40345.2|12
1659950400000|2022-08-08 09:20:00|40423.1|40383.1|40409.1|40369.1|40443.6|40403.6|40399.7|40359.7|8
1659950700000|2022-08-08 09:25:00|40399.7|40359.7|40399.1|40359.1|40413.6|40373.6|40384.7|40344.7|3
1659951000000|2022-08-08 09:30:00|40394.7|40354.7|40398.6|40358.6|40404.1|40364.1|40388|40348|7
1659951300000|2022-08-08 09:35:00|40399.1|40359.1|40358|40318|40403.6|40363.6|40358|40318|5
1659951600000|2022-08-08 09:40:00|40358.6|40318.6|40308|40268|40358.6|40318.6|40308|40268|7
1659951900000|2022-08-08 09:45:00|40312.5|40272.5|40267.5|40227.5|40318|40278|40262.5|40222.5|3
1659952200000|2022-08-08 09:50:00|40263|40223|40238|40198|40266.9|40226.9|40218|40178|27
1659952500000|2022-08-08 09:55:00|40242.5|40202.5|40243.5|40203.5|40278.5|40238.5|40228|40188|11
1659952800000|2022-08-08 10:00:00|40243|40203|40258|40218|40258|40218|40218|40178|7
1659953100000|2022-08-08 10:05:00|40252.4|40212.4|40238|40198|40258|40218|40228|40188|9
1659953400000|2022-08-08 10:10:00|40242.4|40202.4|40218.5|40178.5|40273|40233|40208|40168|36
1659953700000|2022-08-08 10:15:00|40219.1|40179.1|40248|40208|40252.4|40212.4|40193|40153|31
1659954000000|2022-08-08 10:20:00|40238|40198|40207.4|40167.4|40242.4|40202.4|40203|40163|9
1659954300000|2022-08-08 10:25:00|40212.4|40172.4|40247.9|40207.9|40257.4|40217.4|40212.4|40172.4|7
1659954600000|2022-08-08 10:30:00|40248.5|40208.5|40292.4|40252.4|40297.4|40257.4|40247.9|40207.9|10
1659954900000|2022-08-08 10:35:00|40287.9|40247.9|40297.9|40257.9|40297.9|40257.9|40282.9|40242.9|1
1659955200000|2022-08-08 10:40:00|40302.4|40262.4|40297.9|40257.9|40312.9|40272.9|40282.9|40242.9|4
1659955500000|2022-08-08 10:45:00|40302.4|40262.4|40292.9|40252.9|40302.9|40262.9|40282.9|40242.9|17
1659955800000|2022-08-08 10:50:00|40293.5|40253.5|40257.9|40217.9|40317.9|40277.9|40257.9|40217.9|14
1659956100000|2022-08-08 10:55:00|40262.4|40222.4|40284|40244|40294|40254|40259|40219|17
1659956400000|2022-08-08 11:00:00|40285.1|40245.1|40269.5|40229.5|40294|40254|40269|40229|4
1659956700000|2022-08-08 11:05:00|40269|40229|40329|40289|40334.5|40294.5|40249.5|40209.5|19
1659957000000|2022-08-08 11:10:00|40324.5|40284.5|40254.5|40214.5|40329|40289|40249|40209|28
1659957300000|2022-08-08 11:15:00|40259|40219|40289|40249|40319.5|40279.5|40259|40219|13
1659957600000|2022-08-08 11:20:00|40294|40254|40303.9|40263.9|40308.9|40268.9|40264|40224|9
1659957900000|2022-08-08 11:25:00|40304.5|40264.5|40288.9|40248.9|40333.9|40293.9|40288.9|40248.9|15
1659958200000|2022-08-08 11:30:00|40280|40240|40143.9|40103.9|40280|40240|40143.9|40103.9|101
1659958500000|2022-08-08 11:35:00|40144.5|40104.5|40117.8|40077.8|40163.9|40123.9|40080|40040|76
1659958800000|2022-08-08 11:40:00|40123.4|40083.4|40087.8|40047.8|40128.9|40088.9|40043.4|40003.4|38
1659959100000|2022-08-08 11:45:00|40097.8|40057.8|40053.4|40013.4|40097.8|40057.8|40018.4|39978.4|47
1659959400000|2022-08-08 11:50:00|40057.8|40017.8|40052.3|40012.3|40082.3|40042.3|40047.3|40007.3|14
1659959700000|2022-08-08 11:55:00|40047.8|40007.8|40047.3|40007.3|40067.8|40027.8|40012.8|39972.8|59
1659960000000|2022-08-08 12:00:00|40042.8|40002.8|40117.8|40077.8|40157.2|40117.2|40032.8|39992.8|50
1659960300000|2022-08-08 12:05:00|40117.2|40077.2|40077.8|40037.8|40117.2|40077.2|40057.8|40017.8|14
1659960600000|2022-08-08 12:10:00|40067.8|40027.8|40036.1|39996.1|40072.8|40032.8|40002.8|39962.8|54
1659960900000|2022-08-08 12:15:00|40037.2|39997.2|40047.2|40007.2|40067.2|40027.2|39997.8|39957.8|24
1659961200000|2022-08-08 12:20:00|40052.2|40012.2|39967.8|39927.8|40057.2|40017.2|39967.8|39927.8|138
1659961500000|2022-08-08 12:25:00|39972.2|39932.2|39962.8|39922.8|39982.8|39942.8|39921.7|39881.7|83
1659961800000|2022-08-08 12:30:00|39977.8|39937.8|39942.7|39902.7|39982.7|39942.7|39917.7|39877.7|34
1659962100000|2022-08-08 12:35:00|39947.7|39907.7|39972.7|39932.7|39983.3|39943.3|39942.2|39902.2|17
1659962400000|2022-08-08 12:40:00|39972.2|39932.2|40002.2|39962.2|40007.2|39967.2|39932.7|39892.7|48
1659965400000|2022-08-08 13:30:00|40023.2|39983.2|40093.7|40053.7|40342.7|40302.7|39962.6|39922.6|1149
1659965700000|2022-08-08 13:35:00|40098.2|40058.2|40108.7|40068.7|40157.1|40117.1|39968.2|39928.2|1003
1659966000000|2022-08-08 13:40:00|40103.7|40063.7|39954.8|39914.8|40123.7|40083.7|39924.8|39884.8|393
1659966300000|2022-08-08 13:45:00|39955.4|39915.4|40109.8|40069.8|40144.8|40104.8|39949.8|39909.8|648
1659966600000|2022-08-08 13:50:00|40110.4|40070.4|40172.6|40132.6|40203.2|40163.2|40094.8|40054.8|422
1659966900000|2022-08-08 13:55:00|40173.2|40133.2|40162.6|40122.6|40237.1|40197.1|40152.6|40112.6|161
1659967200000|2022-08-08 14:00:00|40167.6|40127.6|40222.6|40182.6|40242.6|40202.6|40167.6|40127.6|200
1659967500000|2022-08-08 14:05:00|40222|40182|40329.2|40289.2|40357.6|40317.6|40212.6|40172.6|254
1659967800000|2022-08-08 14:10:00|40333.7|40293.7|40184.8|40144.8|40349.2|40309.2|40184.8|40144.8|226
1659968100000|2022-08-08 14:15:00|40184.2|40144.2|40203.7|40163.7|40253.1|40213.1|40159.8|40119.8|314
1659968400000|2022-08-08 14:20:00|40199.2|40159.2|40119.8|40079.8|40199.2|40159.2|40094.2|40054.2|208
1659968700000|2022-08-08 14:25:00|40114.8|40074.8|40174.8|40134.8|40184.2|40144.2|40065.3|40025.3|368
1659969000000|2022-08-08 14:30:00|40169.8|40129.8|40184.7|40144.7|40234.7|40194.7|40164.7|40124.7|246
1659969300000|2022-08-08 14:35:00|40194.7|40154.7|40150.8|40110.8|40194.7|40154.7|40115.8|40075.8|205
1659969600000|2022-08-08 14:40:00|40165.8|40125.8|40146.4|40106.4|40166.4|40126.4|40121.4|40081.4|247
1659969900000|2022-08-08 14:45:00|40145.8|40105.8|40085.8|40045.8|40145.8|40105.8|40071.4|40031.4|144
1659970200000|2022-08-08 14:50:00|40076.4|40036.4|40166.4|40126.4|40175.8|40135.8|40076.4|40036.4|127
1659970500000|2022-08-08 14:55:00|40161.4|40121.4|40225.8|40185.8|40265.3|40225.3|40156.4|40116.4|405
1659970800000|2022-08-08 15:00:00|40221.4|40181.4|40215.8|40175.8|40246.4|40206.4|40195.8|40155.8|154
1659971100000|2022-08-08 15:05:00|40211.4|40171.4|40161.3|40121.3|40245.8|40205.8|40155.8|40115.8|194
1659971400000|2022-08-08 15:10:00|40170.8|40130.8|40236.3|40196.3|40251.3|40211.3|40165.8|40125.8|197
1659971700000|2022-08-08 15:15:00|40235.8|40195.8|40249.1|40209.1|40275.8|40235.8|40225.8|40185.8|388
1659972000000|2022-08-08 15:20:00|40244.7|40204.7|40270.2|40230.2|40270.8|40230.8|40224.1|40184.1|150
1659972300000|2022-08-08 15:25:00|40274.7|40234.7|40254.7|40214.7|40275.2|40235.2|40245.2|40205.2|71
1659972600000|2022-08-08 15:30:00|40250.2|40210.2|40225.2|40185.2|40269.1|40229.1|40224.1|40184.1|114
1659972900000|2022-08-08 15:35:00|40224.7|40184.7|40215.7|40175.7|40254.7|40214.7|40204.6|40164.6|230
1659973200000|2022-08-08 15:40:00|40206.3|40166.3|40151.3|40111.3|40215.7|40175.7|40146.3|40106.3|121
1659973500000|2022-08-08 15:45:00|40155.7|40115.7|40062.4|40022.4|40156.3|40116.3|40057.4|40017.4|221
1659973800000|2022-08-08 15:50:00|40056.8|40016.8|40110.7|40070.7|40110.7|40070.7|40026.8|39986.8|256
1659974100000|2022-08-08 15:55:00|40111.3|40071.3|40076.8|40036.8|40115.7|40075.7|40051.8|40011.8|137
1659974400000|2022-08-08 16:00:00|40086.3|40046.3|40122.4|40082.4|40142.4|40102.4|40046.8|40006.8|283
1659974700000|2022-08-08 16:05:00|40126.8|40086.8|40102.9|40062.9|40127.4|40087.4|40056.8|40016.8|266
1659975000000|2022-08-08 16:10:00|40102.4|40062.4|40087.4|40047.4|40118.5|40078.5|40057.9|40017.9|214
1659975300000|2022-08-08 16:15:00|40082.9|40042.9|40057.9|40017.9|40117.9|40077.9|40057.3|40017.3|133
1659975600000|2022-08-08 16:20:00|40057.3|40017.3|40137.9|40097.9|40146.8|40106.8|40047.9|40007.9|156
1659975900000|2022-08-08 16:25:00|40138.4|40098.4|40093.4|40053.4|40167.9|40127.9|40087.9|40047.9|104
1659976200000|2022-08-08 16:30:00|40092.9|40052.9|39997.9|39957.9|40097.9|40057.9|39982.9|39942.9|116
1659976500000|2022-08-08 16:35:00|39993.4|39953.4|39977.9|39937.9|39993.4|39953.4|39957.9|39917.9|91
1659976800000|2022-08-08 16:40:00|39982.3|39942.3|39902.9|39862.9|39987.3|39947.3|39877.9|39837.9|278
1659977100000|2022-08-08 16:45:00|39898.4|39858.4|39890.1|39850.1|39937.9|39897.9|39887.9|39847.9|237
1659977400000|2022-08-08 16:50:00|39889.5|39849.5|39947.9|39907.9|39957.9|39917.9|39874|39834|176
1659977700000|2022-08-08 16:55:00|39938.4|39898.4|39949|39909|39949|39909|39898.4|39858.4|122
1659978000000|2022-08-08 17:00:00|39953.4|39913.4|39918.9|39878.9|39968.4|39928.4|39908.9|39868.9|101
1659978300000|2022-08-08 17:05:00|39914.5|39874.5|39918.9|39878.9|39928.9|39888.9|39903.9|39863.9|136
1659978600000|2022-08-08 17:10:00|39919.5|39879.5|39978.4|39938.4|40003.4|39963.4|39919.5|39879.5|94
1659978900000|2022-08-08 17:15:00|39977.8|39937.8|39998.9|39958.9|39998.9|39958.9|39948.9|39908.9|191
1659979200000|2022-08-08 17:20:00|39988.9|39948.9|39963.4|39923.4|39988.9|39948.9|39948.9|39908.9|144
1659979500000|2022-08-08 17:25:00|39968.4|39928.4|40013.9|39973.9|40018.9|39978.9|39958.9|39918.9|150
1659979800000|2022-08-08 17:30:00|40008.9|39968.9|40028.9|39988.9|40029.5|39989.5|39998.9|39958.9|111
1659980100000|2022-08-08 17:35:00|40019.5|39979.5|39964.5|39924.5|40019.5|39979.5|39948.9|39908.9|248
1659980400000|2022-08-08 17:40:00|39963.9|39923.9|39965.6|39925.6|39980|39940|39950|39910|182
1659980700000|2022-08-08 17:45:00|39970|39930|39933.3|39893.3|39999.5|39959.5|39933.3|39893.3|209
1659981000000|2022-08-08 17:50:00|39933.9|39893.9|39942.8|39902.8|39982.8|39942.8|39928.9|39888.9|101
1659981300000|2022-08-08 17:55:00|39947.2|39907.2|39967.8|39927.8|39992.8|39952.8|39942.2|39902.2|99
1659981600000|2022-08-08 18:00:00|39967.2|39927.2|39892.2|39852.2|39982.2|39942.2|39887.8|39847.8|218
1659981900000|2022-08-08 18:05:00|39892.8|39852.8|39906.6|39866.6|39926.6|39886.6|39857.8|39817.8|261
1659982200000|2022-08-08 18:10:00|39911.6|39871.6|39940|39900|39940|39900|39777.2|39737.2|1775
1659982500000|2022-08-08 18:15:00|39935.5|39895.5|40049.4|40009.4|40078.9|40009.4|39935.5|39895.5|469
1660003200000|2022-08-09 00:00:00|40215.1|40175.1|40349.5|40309.5|40364|40324|40194.5|40154.5|202
1660003500000|2022-08-09 00:05:00|40349|40309|40284.5|40244.5|40380.1|40340.1|40269.5|40229.5|60
1660003800000|2022-08-09 00:10:00|40279.5|40239.5|40239.5|40199.5|40289.5|40249.5|40239.5|40199.5|11
1660004100000|2022-08-09 00:15:00|40234.5|40194.5|40204.5|40164.5|40240.1|40200.1|40204.5|40164.5|6
1660004400000|2022-08-09 00:20:00|40208.9|40168.9|40245.1|40205.1|40254.5|40214.5|40200.1|40160.1|12
1660004700000|2022-08-09 00:25:00|40244.5|40204.5|40224.5|40184.5|40264.5|40224.5|40224.5|40184.5|10
1660005000000|2022-08-09 00:30:00|40219.5|40179.5|40224.5|40184.5|40224.5|40184.5|40219.5|40179.5|7
1660005300000|2022-08-09 00:35:00|40223.4|40183.4|40204.5|40164.5|40225.1|40185.1|40204.5|40164.5|5
1660005600000|2022-08-09 00:40:00|40208.9|40168.9|40204.5|40164.5|40224.5|40184.5|40194.5|40154.5|12
1660005900000|2022-08-09 00:45:00|40208.9|40168.9|40249.5|40209.5|40254.5|40214.5|40204.5|40164.5|0
1660006200000|2022-08-09 00:50:00|40253.9|40213.9|40258.9|40218.9|40264.5|40224.5|40239.5|40199.5|12
1660006500000|2022-08-09 00:55:00|40259.5|40219.5|40249.5|40209.5|40259.5|40219.5|40244.5|40204.5|7
1660006800000|2022-08-09 01:00:00|40244.5|40204.5|40339.5|40299.5|40347.7|40307.7|40234.5|40194.5|30
1660007100000|2022-08-09 01:05:00|40340|40300|40333.9|40293.9|40374.5|40334.5|40314.4|40274.4|28
1660007400000|2022-08-09 01:10:00|40334.4|40294.4|40327.7|40287.7|40349.4|40309.4|40279.4|40239.4|5
1660007700000|2022-08-09 01:15:00|40329.4|40289.4|40304.4|40264.4|40339.4|40299.4|40294.4|40254.4|26
1660008000000|2022-08-09 01:20:00|40300|40260|40364.4|40324.4|40388.9|40348.9|40275|40235|37
1660008300000|2022-08-09 01:25:00|40359.4|40319.4|40384.4|40344.4|40389.4|40349.4|40344.4|40304.4|2
1660008600000|2022-08-09 01:30:00|40374.4|40334.4|40374.4|40334.4|40374.4|40334.4|40358.9|40318.9|3
1660008900000|2022-08-09 01:35:00|40378.8|40338.8|40374.4|40334.4|40384.4|40344.4|40363.8|40323.8|1
1660009200000|2022-08-09 01:40:00|40364.4|40324.4|40354.4|40314.4|40364.4|40324.4|40334.4|40294.4|7
1660009500000|2022-08-09 01:45:00|40345.5|40305.5|40324.4|40284.4|40354.4|40314.4|40324.4|40284.4|4
1660009800000|2022-08-09 01:50:00|40329.4|40289.4|40364.4|40324.4|40364.4|40324.4|40324.4|40284.4|3
1660010100000|2022-08-09 01:55:00|40360|40320|40380|40340|40388.8|40348.8|40354.4|40314.4|6
1660010400000|2022-08-09 02:00:00|40379.4|40339.4|40378.8|40338.8|40399.4|40359.4|40369.4|40329.4|3
1660010700000|2022-08-09 02:05:00|40379.4|40339.4|40373.8|40333.8|40379.4|40339.4|40354.9|40314.9|12
1660011000000|2022-08-09 02:10:00|40374.4|40334.4|40324.4|40284.4|40379.4|40339.4|40324.4|40284.4|4
1660011300000|2022-08-09 02:15:00|40319.9|40279.9|40289.4|40249.4|40319.9|40279.9|40284.4|40244.4|15
1660011600000|2022-08-09 02:20:00|40288.8|40248.8|40288.8|40248.8|40299.4|40259.4|40279.9|40239.9|2
1660011900000|2022-08-09 02:25:00|40293.8|40253.8|40309.3|40269.3|40309.3|40269.3|40293.8|40253.8|17
1660012200000|2022-08-09 02:30:00|40304.3|40264.3|40304.3|40264.3|40319.3|40279.3|40289.3|40249.3|14
1660012500000|2022-08-09 02:35:00|40308.8|40268.8|40269.3|40229.3|40319.3|40279.3|40259.9|40219.9|9
1660012800000|2022-08-09 02:40:00|40274.3|40234.3|40269.3|40229.3|40289.3|40249.3|40259.3|40219.3|31
1660013100000|2022-08-09 02:45:00|40269.9|40229.9|40299.3|40259.3|40323.8|40283.8|40269.9|40229.9|14
1660013400000|2022-08-09 02:50:00|40294.3|40254.3|40329.3|40289.3|40334.3|40294.3|40289.3|40249.3|7
1660013700000|2022-08-09 02:55:00|40324.9|40284.9|40334.3|40294.3|40334.3|40294.3|40314.3|40274.3|1
1660014000000|2022-08-09 03:00:00|40338.7|40298.7|40339.3|40299.3|40364.3|40324.3|40329.3|40289.3|10
1660014300000|2022-08-09 03:05:00|40343.7|40303.7|40339.3|40299.3|40349.3|40309.3|40334.3|40294.3|9
1660014600000|2022-08-09 03:10:00|40334.9|40294.9|40344.3|40304.3|40373.7|40333.7|40334.3|40294.3|3
1660014900000|2022-08-09 03:15:00|40344.9|40304.9|40359.3|40319.3|40364.3|40324.3|40344.3|40304.3|0
1660015200000|2022-08-09 03:20:00|40364.3|40324.3|40374.8|40334.8|40387.6|40347.6|40364.3|40324.3|5
1660015500000|2022-08-09 03:25:00|40374.3|40334.3|40354.3|40314.3|40379.3|40339.3|40354.3|40314.3|3
1660015800000|2022-08-09 03:30:00|40368.7|40328.7|40368.7|40328.7|40374.8|40334.8|40349.3|40309.3|1
1660016100000|2022-08-09 03:35:00|40364.3|40324.3|40354.3|40314.3|40368.7|40328.7|40349.3|40309.3|0
1660016400000|2022-08-09 03:40:00|40354.8|40314.8|40344.3|40304.3|40359.3|40319.3|40344.3|40304.3|1
1660016700000|2022-08-09 03:45:00|40339.8|40299.8|40339.8|40299.8|40344.3|40304.3|40334.2|40294.2|3
1660017000000|2022-08-09 03:50:00|40339.2|40299.2|40354.2|40314.2|40354.2|40314.2|40339.2|40299.2|2
1660017300000|2022-08-09 03:55:00|40349.8|40309.8|40339.8|40299.8|40349.8|40309.8|40334.2|40294.2|4
1660017600000|2022-08-09 04:00:00|40339.2|40299.2|40339.2|40299.2|40344.2|40304.2|40329.8|40289.8|1
1660017900000|2022-08-09 04:05:00|40324.8|40284.8|40334.2|40294.2|40334.2|40294.2|40324.2|40284.2|3
1660018200000|2022-08-09 04:10:00|40329.8|40289.8|40343.6|40303.6|40353.6|40313.6|40323.6|40283.6|10
1660018500000|2022-08-09 04:15:00|40344.8|40304.8|40354.2|40314.2|40354.2|40314.2|40339.2|40299.2|4
1660018800000|2022-08-09 04:20:00|40349.2|40309.2|40343.6|40303.6|40354.2|40314.2|40343.6|40303.6|2
1660019100000|2022-08-09 04:25:00|40344.8|40304.8|40384.2|40344.2|40384.2|40344.2|40333.6|40293.6|4
1660019400000|2022-08-09 04:30:00|40383.6|40343.6|40393.6|40353.6|40403.6|40363.6|40379.2|40339.2|5
1660019700000|2022-08-09 04:35:00|40389.2|40349.2|40383.6|40343.6|40389.2|40349.2|40369.2|40329.2|9
1660020000000|2022-08-09 04:40:00|40384.2|40344.2|40408.6|40368.6|40408.6|40368.6|40384.2|40344.2|4
1660020300000|2022-08-09 04:45:00|40403.6|40363.6|40403.6|40363.6|40408.6|40368.6|40399.2|40359.2|3
1660020600000|2022-08-09 04:50:00|40408|40368|40403.6|40363.6|40408.6|40368.6|40403.6|40363.6|3
1660021200000|2022-08-09 05:00:00|40394.2|40354.2|40378|40338|40394.2|40354.2|40373.6|40333.6|8
1660021500000|2022-08-09 05:05:00|40373|40333|40364.1|40324.1|40373|40333|40354.1|40314.1|0
1660021800000|2022-08-09 05:10:00|40363.6|40323.6|40354.1|40314.1|40364.1|40324.1|40354.1|40314.1|2
1660022100000|2022-08-09 05:15:00|40349.1|40309.1|40344.1|40304.1|40349.1|40309.1|40339.1|40299.1|1
1660022400000|2022-08-09 05:20:00|40343.6|40303.6|40344.1|40304.1|40344.7|40304.7|40334.1|40294.1|3
1660022700000|2022-08-09 05:25:00|40339.1|40299.1|40349.1|40309.1|40369.1|40329.1|40339.1|40299.1|20
1660023000000|2022-08-09 05:30:00|40348.5|40308.5|40374.1|40334.1|40408.5|40368.5|40329.7|40289.7|21
1660023300000|2022-08-09 05:35:00|40364.1|40324.1|40304.1|40264.1|40369.1|40329.1|40298.5|40258.5|6
1660023600000|2022-08-09 05:40:00|40298.5|40258.5|40354.1|40314.1|40364.1|40324.1|40298.5|40258.5|26
1660023900000|2022-08-09 05:45:00|40354.7|40314.7|40369.1|40329.1|40389.7|40349.7|40354.1|40314.1|7
1660024200000|2022-08-09 05:50:00|40364.1|40324.1|40379.7|40339.7|40388.5|40348.5|40359.7|40319.7|9
1660024500000|2022-08-09 05:55:00|40384.1|40344.1|40374.1|40334.1|40384.1|40344.1|40374.1|40334.1|1
1660024800000|2022-08-09 06:00:00|40379.1|40339.1|40363.5|40323.5|40399.1|40359.1|40363.5|40323.5|10
1660025100000|2022-08-09 06:05:00|40367.9|40327.9|40383.5|40343.5|40393.5|40353.5|40364.1|40324.1|1
1660025400000|2022-08-09 06:10:00|40379.1|40339.1|40442.9|40402.9|40447.9|40407.9|40379.1|40339.1|26
1660025700000|2022-08-09 06:15:00|40438.5|40398.5|40362.9|40322.9|40438.5|40398.5|40357.9|40317.9|8
1660026000000|2022-08-09 06:20:00|40367.3|40327.3|40302.9|40262.9|40367.9|40327.9|40302.9|40262.9|5
1660026300000|2022-08-09 06:25:00|40307.3|40267.3|40312.9|40272.9|40327.9|40287.9|40292.9|40252.9|5
1660026600000|2022-08-09 06:30:00|40303.5|40263.5|40308.5|40268.5|40317.9|40277.9|40287.9|40247.9|4
1660026900000|2022-08-09 06:35:00|40312.9|40272.9|40322.9|40282.9|40327.9|40287.9|40302.9|40262.9|1
1660027200000|2022-08-09 06:40:00|40327.9|40287.9|40338.4|40298.4|40352.9|40312.9|40322.9|40282.9|7
1660027500000|2022-08-09 06:45:00|40342.9|40302.9|40382.9|40342.9|40382.9|40342.9|40342.9|40302.9|6
1660027800000|2022-08-09 06:50:00|40372.9|40332.9|40327.3|40287.3|40382.9|40342.9|40322.9|40282.9|8
1660028100000|2022-08-09 06:55:00|40322.9|40282.9|40327.3|40287.3|40338.4|40298.4|40302.9|40262.9|3
1660028400000|2022-08-09 07:00:00|40327.9|40287.9|40292.8|40252.8|40327.9|40287.9|40272.8|40232.8|15
1660028700000|2022-08-09 07:05:00|40297.8|40257.8|40227.8|40187.8|40302.8|40262.8|40217.8|40177.8|31
1660029000000|2022-08-09 07:10:00|40237.3|40197.3|40263.4|40223.4|40264|40224|40182.3|40142.3|77
1660029300000|2022-08-09 07:15:00|40264|40224|40257.8|40217.8|40282.8|40242.8|40257.8|40217.8|31
1660029600000|2022-08-09 07:20:00|40262.8|40222.8|40288.4|40248.4|40303.4|40263.4|40262.8|40222.8|35
1660029900000|2022-08-09 07:25:00|40292.8|40252.8|40312.8|40272.8|40317.8|40277.8|40277.8|40237.8|2
1660030200000|2022-08-09 07:30:00|40332.8|40292.8|40372.2|40332.2|40422.8|40382.8|40322.8|40282.8|26
1660030500000|2022-08-09 07:35:00|40367.2|40327.2|40358.4|40318.4|40372.2|40332.2|40352.8|40312.8|7
1660030800000|2022-08-09 07:40:00|40362.8|40322.8|40368.4|40328.4|40377.2|40337.2|40357.2|40317.2|0
1660031100000|2022-08-09 07:45:00|40367.8|40327.8|40382.8|40342.8|40387.8|40347.8|40362.8|40322.8|16
1660031400000|2022-08-09 07:50:00|40378.4|40338.4|40392.2|40352.2|40397.2|40357.2|40372.8|40332.8|12
1660031700000|2022-08-09 07:55:00|40397.2|40357.2|40362.8|40322.8|40397.8|40357.8|40352.8|40312.8|9
1660032000000|2022-08-09 08:00:00|40363.4|40323.4|40392.8|40352.8|40409.9|40369.9|40332.8|40292.8|34
1660032300000|2022-08-09 08:05:00|40393.3|40353.3|40407.2|40367.2|40422.2|40382.2|40377.8|40337.8|34
1660032600000|2022-08-09 08:10:00|40402.8|40362.8|40407.2|40367.2|40417.2|40377.2|40402.8|40362.8|4
1660032900000|2022-08-09 08:15:00|40407.8|40367.8|40402.7|40362.7|40407.8|40367.8|40392.7|40352.7|0
1660033200000|2022-08-09 08:20:00|40392.2|40352.2|40417.2|40377.2|40422.2|40382.2|40377.7|40337.7|15
1660033500000|2022-08-09 08:25:00|40412.7|40372.7|40372.7|40332.7|40417.2|40377.2|40352.2|40312.2|6
1660033800000|2022-08-09 08:30:00|40377.7|40337.7|40422.1|40382.1|40422.1|40382.1|40372.7|40332.7|11
1660034100000|2022-08-09 08:35:00|40427.1|40387.1|40412.1|40372.1|40437.1|40397.1|40412.1|40372.1|11
1660034400000|2022-08-09 08:40:00|40417.1|40377.1|40412.1|40372.1|40432.1|40392.1|40412.1|40372.1|10
1660034700000|2022-08-09 08:45:00|40402.7|40362.7|40382.1|40342.1|40402.7|40362.7|40368.3|40328.3|5
1660035000000|2022-08-09 08:50:00|40382.7|40342.7|40397.7|40357.7|40407.1|40367.1|40352.1|40312.1|26
1660035300000|2022-08-09 08:55:00|40407.7|40367.7|40397.1|40357.1|40416|40376|40368.3|40328.3|12
1660035600000|2022-08-09 09:00:00|40402.1|40362.1|40407.1|40367.1|40412.1|40372.1|40392.1|40352.1|2
1660035900000|2022-08-09 09:05:00|40398.3|40358.3|40392.1|40352.1|40417.1|40377.1|40387.7|40347.7|12
1660036200000|2022-08-09 09:10:00|40392.7|40352.7|40402.7|40362.7|40407.1|40367.1|40382.7|40342.7|4
1660036500000|2022-08-09 09:15:00|40402.1|40362.1|40390.9|40350.9|40402.7|40362.7|40386.5|40346.5|16
1660036800000|2022-08-09 09:20:00|40386.5|40346.5|40390.9|40350.9|40396.5|40356.5|40381.5|40341.5|1
1660037100000|2022-08-09 09:25:00|40391.5|40351.5|40390.9|40350.9|40406.5|40366.5|40386.5|40346.5|9
1660037400000|2022-08-09 09:30:00|40391.5|40351.5|40491.5|40451.5|40526.5|40486.5|40386.5|40346.5|37
1660037700000|2022-08-09 09:35:00|40495.9|40455.9|40491.5|40451.5|40505.9|40465.9|40481.5|40441.5|10
1660038000000|2022-08-09 09:40:00|40490.9|40450.9|40510.9|40470.9|40510.9|40470.9|40471.5|40431.5|36
1660038300000|2022-08-09 09:45:00|40501.5|40461.5|40525.9|40485.9|40526.5|40486.5|40500.9|40460.9|17
1660038600000|2022-08-09 09:50:00|40525.3|40485.3|40585.9|40545.9|40596.5|40556.5|40510.9|40470.9|39
1660038900000|2022-08-09 09:55:00|40570.9|40530.9|40585.9|40545.9|40585.9|40545.9|40540.9|40500.9|8
1660039200000|2022-08-09 10:00:00|40590.3|40550.3|40550.9|40510.9|40595.9|40555.9|40537|40497|17
1660039500000|2022-08-09 10:05:00|40551.4|40511.4|40542|40502|40561.4|40521.4|40526.4|40486.4|4
1660039800000|2022-08-09 10:10:00|40541.4|40501.4|40562|40522|40571.4|40531.4|40540.9|40500.9|7
1660040100000|2022-08-09 10:15:00|40561.4|40521.4|40556.4|40516.4|40586.4|40546.4|40546.4|40506.4|8
1660040400000|2022-08-09 10:20:00|40572|40532|40581.4|40541.4|40606.4|40566.4|40567|40527|15
1660040700000|2022-08-09 10:25:00|40591.4|40551.4|40595.8|40555.8|40625.8|40585.8|40571.4|40531.4|40
1660041000000|2022-08-09 10:30:00|40596.4|40556.4|40620.8|40580.8|40620.8|40580.8|40576.4|40536.4|30
1660041300000|2022-08-09 10:35:00|40616.4|40576.4|40581.4|40541.4|40625.8|40585.8|40576.4|40536.4|3
1660041600000|2022-08-09 10:40:00|40586.4|40546.4|40575.8|40535.8|40601.4|40561.4|40561.4|40521.4|13
1660041900000|2022-08-09 10:45:00|40560.8|40520.8|40561.4|40521.4|40595.8|40555.8|40555.8|40515.8|2
1660042200000|2022-08-09 10:50:00|40565.8|40525.8|40586.4|40546.4|40611.4|40571.4|40561.4|40521.4|11
1660042500000|2022-08-09 10:55:00|40596.4|40556.4|40615.8|40575.8|40620.8|40580.8|40591.4|40551.4|3
1660042800000|2022-08-09 11:00:00|40620.2|40580.2|40591.4|40551.4|40620.8|40580.8|40591.4|40551.4|14
1660043100000|2022-08-09 11:05:00|40586.4|40546.4|40771.9|40731.9|40786.4|40746.4|40566.4|40526.4|64
1660043400000|2022-08-09 11:10:00|40761.9|40721.9|40791.3|40751.3|40841.3|40801.3|40746.3|40706.3|71
1660043700000|2022-08-09 11:15:00|40790.8|40750.8|40770.8|40730.8|40790.8|40750.8|40746.3|40706.3|41
1660044000000|2022-08-09 11:20:00|40771.3|40731.3|40750.7|40710.7|40781.3|40741.3|40750.7|40710.7|63
1660044300000|2022-08-09 11:25:00|40760.2|40720.2|40750.7|40710.7|40760.7|40720.7|40709.6|40669.6|78
1660044600000|2022-08-09 11:30:00|40751.3|40711.3|40746.3|40706.3|40764.6|40724.6|40706.9|40666.9|21
1660044900000|2022-08-09 11:35:00|40755.7|40715.7|40720.1|40680.1|40761.3|40721.3|40705.7|40665.7|17
1660045200000|2022-08-09 11:40:00|40715.7|40675.7|40701.3|40661.3|40736.3|40696.3|40680.7|40640.7|27
1660045500000|2022-08-09 11:45:00|40706.3|40666.3|40731.3|40691.3|40735.7|40695.7|40686.3|40646.3|13
1660045800000|2022-08-09 11:50:00|40736.3|40696.3|40791.3|40751.3|40791.3|40751.3|40726.3|40686.3|61
1660046100000|2022-08-09 11:55:00|40786.3|40746.3|40750.1|40710.1|40800.1|40760.1|40740.1|40700.1|18
1660046400000|2022-08-09 12:00:00|40754.5|40714.5|40755.1|40715.1|40799.5|40759.5|40750.1|40710.1|47
1660046700000|2022-08-09 12:05:00|40764.5|40724.5|40770.1|40730.1|40789.5|40749.5|40739.5|40699.5|116
1660047000000|2022-08-09 12:10:00|40765.1|40725.1|40760.1|40720.1|40785.1|40745.1|40735.1|40695.1|40
1660047300000|2022-08-09 12:15:00|40755.1|40715.1|40754.5|40714.5|40780.1|40740.1|40724.5|40684.5|36
1660047600000|2022-08-09 12:20:00|40750.1|40710.1|40729.5|40689.5|40764.5|40724.5|40723.9|40683.9|35
1660047900000|2022-08-09 12:25:00|40734.5|40694.5|40740.7|40700.7|40754.5|40714.5|40709.5|40669.5|101
1660048200000|2022-08-09 12:30:00|40740.1|40700.1|40730.1|40690.1|40755.1|40715.1|40720.7|40680.7|34
1660048500000|2022-08-09 12:35:00|40725.1|40685.1|40715.1|40675.1|40744.5|40704.5|40709.5|40669.5|27
1660048800000|2022-08-09 12:40:00|40699.5|40659.5|40718.9|40678.9|40744.5|40704.5|40650.6|40610.6|69
1660051800000|2022-08-09 13:30:00|40784.4|40744.4|40973.8|40933.8|41068.2|41028.2|40629.4|40589.4|1080
1660052100000|2022-08-09 13:35:00|40979.4|40939.4|40725.6|40685.6|41038.8|40998.8|40725|40685|596
1660052400000|2022-08-09 13:40:00|40716.7|40676.7|40992.6|40952.6|40997.6|40957.6|40704.4|40664.4|382
1660052700000|2022-08-09 13:45:00|40993.2|40953.2|40962.6|40922.6|41058.2|41018.2|40947.6|40907.6|284
1660053000000|2022-08-09 13:50:00|40957.6|40917.6|41062|41022|41111.4|41071.4|40957.6|40917.6|527
1660053300000|2022-08-09 13:55:00|41056.4|41016.4|40857.6|40817.6|41081.4|41041.4|40808.2|40768.2|273
1660053600000|2022-08-09 14:00:00|40852.6|40812.6|40763.8|40723.8|40888.2|40848.2|40743.8|40703.8|363
1660053900000|2022-08-09 14:05:00|40758.2|40718.2|40961.4|40921.4|41031.4|40991.4|40758.2|40718.2|342
1660054200000|2022-08-09 14:10:00|40966.4|40926.4|40930.2|40890.2|40980.8|40940.8|40876.4|40836.4|389
1660054500000|2022-08-09 14:15:00|40934.6|40894.6|40811.4|40771.4|41000.8|40960.8|40801.4|40761.4|543
1660054800000|2022-08-09 14:20:00|40816.4|40776.4|40840.2|40800.2|40871.4|40831.4|40771.4|40731.4|354
1660055100000|2022-08-09 14:25:00|40844.6|40804.6|41009|40969|41070.2|41030.2|40840.2|40800.2|340
1660055400000|2022-08-09 14:30:00|41024|40984|40871.3|40831.3|41118.4|41078.4|40851.9|40811.9|497
1660055700000|2022-08-09 14:35:00|40866.3|40826.3|40781.3|40741.3|40876.3|40836.3|40721.3|40681.3|267
1660056000000|2022-08-09 14:40:00|40771.3|40731.3|40881.3|40841.3|40881.3|40841.3|40750.7|40710.7|354
1660056300000|2022-08-09 14:45:00|40875.7|40835.7|40971.3|40931.3|40995.7|40955.7|40841.3|40801.3|294
1660056600000|2022-08-09 14:50:00|40980.1|40940.1|40960.1|40920.1|41001.3|40961.3|40950.7|40910.7|217
1660056900000|2022-08-09 14:55:00|40970.1|40930.1|40816.3|40776.3|41000.1|40960.1|40806.3|40766.3|196
1660057200000|2022-08-09 15:00:00|40820.7|40780.7|40918.9|40878.9|40923.3|40883.3|40800.7|40760.7|293
1660057500000|2022-08-09 15:05:00|40923.3|40883.3|40993.9|40953.9|41013.3|40973.3|40923.3|40883.3|276
1660057800000|2022-08-09 15:10:00|40988.9|40948.9|41082.7|41042.7|41098.9|41058.9|40988.9|40948.9|231
1660058100000|2022-08-09 15:15:00|41087.7|41047.7|41084.5|41044.5|41168.3|41128.3|41079.5|41039.5|321
1660058400000|2022-08-09 15:20:00|41089.5|41049.5|41115.1|41075.1|41174.5|41134.5|41069.5|41029.5|258
1660058700000|2022-08-09 15:25:00|41120.1|41080.1|41088.9|41048.9|41227.7|41187.7|41088.3|41048.3|476
1660059000000|2022-08-09 15:30:00|41093.3|41053.3|41128.9|41088.9|41182.7|41142.7|41073.9|41033.9|346
1660059300000|2022-08-09 15:35:00|41128.3|41088.3|40928.9|40888.9|41128.3|41088.3|40928.9|40888.9|508
1660059600000|2022-08-09 15:40:00|40918.9|40878.9|41003.3|40963.3|41032.1|40992.1|40918.9|40878.9|191
1660059900000|2022-08-09 15:45:00|41007.7|40967.7|41164.7|41124.7|41165.3|41125.3|41007.7|40967.7|172
1660060200000|2022-08-09 15:50:00|41165.3|41125.3|41273.5|41233.5|41307.9|41267.9|41125.3|41085.3|459
1660060500000|2022-08-09 15:55:00|41279.1|41239.1|41234.1|41194.1|41297.9|41257.9|41199.7|41159.7|210
1660060800000|2022-08-09 16:00:00|41239.1|41199.1|41308.5|41268.5|41333.5|41293.5|41184.1|41144.1|284
1660061100000|2022-08-09 16:05:00|41304.1|41264.1|41244.1|41204.1|41374.1|41334.1|41244.1|41204.1|399
1660061400000|2022-08-09 16:10:00|41239.1|41199.1|41287.9|41247.9|41317.3|41277.3|41219.1|41179.1|254
1660061700000|2022-08-09 16:15:00|41287.3|41247.3|41272.3|41232.3|41307.3|41267.3|41247.3|41207.3|240
1660062000000|2022-08-09 16:20:00|41277.9|41237.9|41341.7|41301.7|41369.9|41329.9|41277.3|41237.3|183
1660062300000|2022-08-09 16:25:00|41342.3|41302.3|41321.7|41281.7|41366.1|41326.1|41316.1|41276.1|77
1660062600000|2022-08-09 16:30:00|41326.1|41286.1|41390.5|41350.5|41400.5|41360.5|41326.1|41286.1|109
1660062900000|2022-08-09 16:35:00|41395.5|41355.5|41412.2|41372.2|41431.1|41391.1|41371.7|41331.7|177
1660063200000|2022-08-09 16:40:00|41401.6|41361.6|41407.2|41367.2|41432.2|41392.2|41392.8|41352.8|116
1660063500000|2022-08-09 16:45:00|41412.2|41372.2|41357.8|41317.8|41422.8|41382.8|41352.8|41312.8|189
1660063800000|2022-08-09 16:50:00|41353.4|41313.4|41418.4|41378.4|41422.8|41382.8|41352.8|41312.8|165
1660064100000|2022-08-09 16:55:00|41417.8|41377.8|41413.4|41373.4|41424|41384|41394|41354|108
1660064400000|2022-08-09 17:00:00|41414|41374|41394|41354|41424|41384|41383.4|41343.4|125
1660064700000|2022-08-09 17:05:00|41388.4|41348.4|41405.2|41365.2|41405.2|41365.2|41374|41334|81
1660065000000|2022-08-09 17:10:00|41395.2|41355.2|41374.5|41334.5|41415.1|41375.1|41374.5|41334.5|94
1660065300000|2022-08-09 17:15:00|41365.1|41325.1|41329.5|41289.5|41394.5|41354.5|41319.5|41279.5|143
1660065600000|2022-08-09 17:20:00|41333.9|41293.9|41356.3|41316.3|41375.1|41335.1|41320.1|41280.1|102
1660065900000|2022-08-09 17:25:00|41355.7|41315.7|41285.1|41245.1|41355.7|41315.7|41275.1|41235.1|90
1660066200000|2022-08-09 17:30:00|41279.5|41239.5|41225.1|41185.1|41299.5|41259.5|41225.1|41185.1|179
1660066500000|2022-08-09 17:35:00|41230.1|41190.1|41280.1|41240.1|41335.1|41295.1|41225.1|41185.1|300
1660066800000|2022-08-09 17:40:00|41275.1|41235.1|41260.7|41220.7|41290.7|41250.7|41235.7|41195.7|116
1660067100000|2022-08-09 17:45:00|41260.1|41220.1|41180.1|41140.1|41265.1|41225.1|41165.7|41125.7|105
1660067400000|2022-08-09 17:50:00|41175.1|41135.1|41085.1|41045.1|41204.5|41164.5|41065.1|41025.1|115
1660067700000|2022-08-09 17:55:00|41089.5|41049.5|41146.2|41106.2|41181.3|41141.3|41089.5|41049.5|253
1660068000000|2022-08-09 18:00:00|41145.7|41105.7|41121.2|41081.2|41161.2|41121.2|41095.6|41055.6|224
1660068300000|2022-08-09 18:05:00|41111.2|41071.2|41072.4|41032.4|41128|41088|41027.4|40987.4|440
1660068600000|2022-08-09 18:10:00|41076.8|41036.8|40990|40950|41092.4|41052.4|40958|40918|1719
1660068900000|2022-08-09 18:15:00|40990.6|40950.6|40923.2|40883.2|41058.2|41018.2|40877|40837|506
1660089600000|2022-08-10 00:00:00|40953.2|40913.2|41014.4|40974.4|41048.8|41008.8|40943.2|40903.2|43
1660089900000|2022-08-10 00:05:00|41018.8|40978.8|41062.5|41022.5|41068.2|41028.2|41013.2|40973.2|68
1660090200000|2022-08-10 00:10:00|41063.1|41023.1|41082.5|41042.5|41102.5|41062.5|41058.1|41018.1|8
1660090500000|2022-08-10 00:15:00|41073.7|41033.7|41048.1|41008.1|41083.1|41043.1|41043.1|41003.1|11
1660090800000|2022-08-10 00:20:00|41041.9|41001.9|41023.1|40983.1|41053.1|41013.1|41018.1|40978.1|7
1660091100000|2022-08-10 00:25:00|41022.5|40982.5|40978.1|40938.1|41022.5|40982.5|40963.7|40923.7|29
1660091400000|2022-08-10 00:30:00|40983.1|40943.1|41038.1|40998.1|41043.1|41003.1|40978.1|40938.1|34
1660091700000|2022-08-10 00:35:00|41033.1|40993.1|41018.1|40978.1|41043.1|41003.1|41018.1|40978.1|4
1660092000000|2022-08-10 00:40:00|41023.1|40983.1|41008.1|40968.1|41037.5|40997.5|41008.1|40968.1|3
1660092300000|2022-08-10 00:45:00|41003.7|40963.7|40988.1|40948.1|41008.1|40968.1|40978.1|40938.1|3
1660092600000|2022-08-10 00:50:00|40986.9|40946.9|41013.1|40973.1|41018.1|40978.1|40978.1|40938.1|14
1660092900000|2022-08-10 00:55:00|41013.7|40973.7|41003.1|40963.1|41023.1|40983.1|40998.1|40958.1|0
1660093200000|2022-08-10 01:00:00|40998.1|40958.1|40978|40938|41002.4|40962.4|40888.1|40848.1|27
1660093500000|2022-08-10 01:05:00|40982.4|40942.4|40963|40923|40988|40948|40953|40913|6
1660093800000|2022-08-10 01:10:00|40973|40933|40923|40883|40973|40933|40918|40878|15
1660094100000|2022-08-10 01:15:00|40918.6|40878.6|40948|40908|40993|40953|40918.6|40878.6|8
1660094400000|2022-08-10 01:20:00|40933|40893|40948|40908|40958|40918|40928|40888|4
1660094700000|2022-08-10 01:25:00|40943|40903|40973|40933|40988|40948|40938|40898|3
1660095000000|2022-08-10 01:30:00|40973.6|40933.6|41008|40968|41013|40973|40958|40918|10
1660095300000|2022-08-10 01:35:00|41007.4|40967.4|40993.6|40953.6|41013.6|40973.6|40988|40948|1
1660095600000|2022-08-10 01:40:00|41003|40963|41008|40968|41013.6|40973.6|40988|40948|1
1660095900000|2022-08-10 01:45:00|41003.6|40963.6|41033|40993|41033.6|40993.6|40998.6|40958.6|1
1660096200000|2022-08-10 01:50:00|41028|40988|41007.9|40967.9|41033|40993|41002.9|40962.9|4
1660096500000|2022-08-10 01:55:00|41012.3|40972.3|41007.9|40967.9|41012.3|40972.3|40992.9|40952.9|4
1660096800000|2022-08-10 02:00:00|41012.3|40972.3|41062.9|41022.9|41072.9|41032.9|40993.5|40953.5|23
1660097100000|2022-08-10 02:05:00|41067.3|41027.3|41067.9|41027.9|41072.9|41032.9|41043.5|41003.5|7
1660097400000|2022-08-10 02:10:00|41072.3|41032.3|41072.9|41032.9|41097.9|41057.9|41067.9|41027.9|26
1660097700000|2022-08-10 02:15:00|41068.5|41028.5|41062.9|41022.9|41068.5|41028.5|41052.9|41012.9|1
1660098000000|2022-08-10 02:20:00|41057.9|41017.9|41081.7|41041.7|41086.7|41046.7|41037.9|40997.9|7
1660098300000|2022-08-10 02:25:00|41072.9|41032.9|41056.7|41016.7|41086.1|41046.1|41051.7|41011.7|4
1660098600000|2022-08-10 02:30:00|41061.7|41021.7|41046.6|41006.6|41106.7|41066.7|41046.6|41006.6|5
1660098900000|2022-08-10 02:35:00|41041|41001|41041.6|41001.6|41051.6|41011.6|41031.6|40991.6|0
1660099200000|2022-08-10 02:40:00|41037.2|40997.2|41041.6|41001.6|41056.6|41016.6|41031.6|40991.6|4
1660099500000|2022-08-10 02:45:00|41036.6|40996.6|41051.6|41011.6|41061.6|41021.6|41011.6|40971.6|13
1660099800000|2022-08-10 02:50:00|41046.6|41006.6|41051.6|41011.6|41066.6|41026.6|41046.6|41006.6|8
1660100100000|2022-08-10 02:55:00|41047.2|41007.2|41046.6|41006.6|41061.6|41021.6|41041.6|41001.6|4
1660100400000|2022-08-10 03:00:00|41055.4|41015.4|41041.6|41001.6|41061.6|41021.6|41041.6|41001.6|1
1660100700000|2022-08-10 03:05:00|41036.6|40996.6|41051.6|41011.6|41051.6|41011.6|41021.6|40981.6|7
1660101000000|2022-08-10 03:10:00|41046.6|41006.6|41026.6|40986.6|41046.6|41006.6|41006.6|40966.6|6
1660101300000|2022-08-10 03:15:00|41025.3|40985.3|41037.2|40997.2|41041.6|41001.6|41016|40976|1
1660101600000|2022-08-10 03:20:00|41036.6|40996.6|41021.5|40981.5|41041.6|41001.6|41021.5|40981.5|7
1660101900000|2022-08-10 03:25:00|41026.5|40986.5|41031.5|40991.5|41031.5|40991.5|41021.5|40981.5|2
1660102200000|2022-08-10 03:30:00|41030.9|40990.9|41026.5|40986.5|41031.5|40991.5|41020.9|40980.9|4
1660102500000|2022-08-10 03:35:00|41031.5|40991.5|41026.5|40986.5|41031.5|40991.5|41010.9|40970.9|0
1660102800000|2022-08-10 03:40:00|41016.5|40976.5|41011.5|40971.5|41026.5|40986.5|41010.3|40970.3|21
1660103100000|2022-08-10 03:45:00|41010.9|40970.9|40995.9|40955.9|41015.9|40975.9|40995.9|40955.9|0
1660103400000|2022-08-10 03:50:00|40986.5|40946.5|40975.9|40935.9|40996.5|40956.5|40975.9|40935.9|5
1660103700000|2022-08-10 03:55:00|40965.9|40925.9|40965.3|40925.3|40970.9|40930.9|40964|40924|11
1660104000000|2022-08-10 04:00:00|40960.3|40920.3|41010.2|40970.2|41010.2|40970.2|40960.3|40920.3|6
1660104300000|2022-08-10 04:05:00|41009.6|40969.6|41005.2|40965.2|41010.2|40970.2|40990.2|40950.2|3
1660104600000|2022-08-10 04:10:00|41009.6|40969.6|41005.2|40965.2|41010.2|40970.2|40995.2|40955.2|1
1660104900000|2022-08-10 04:15:00|41009.6|40969.6|41005.2|40965.2|41009.6|40969.6|41005.2|40965.2|1
1660105200000|2022-08-10 04:20:00|41009.6|40969.6|41010.2|40970.2|41015.2|40975.2|41005.8|40965.8|0
1660105500000|2022-08-10 04:25:00|41015.2|40975.2|41020.2|40980.2|41025.2|40985.2|41010.8|40970.8|6
1660105800000|2022-08-10 04:30:00|41015.2|40975.2|41075.2|41035.2|41080.2|41040.2|41015.2|40975.2|21
1660106100000|2022-08-10 04:35:00|41070.8|41030.8|41066.4|41026.4|41071.4|41031.4|41061.4|41021.4|5
1660106400000|2022-08-10 04:40:00|41061.4|41021.4|41066.4|41026.4|41071.4|41031.4|41056.4|41016.4|2
1660106700000|2022-08-10 04:45:00|41062|41022|41066.4|41026.4|41071.4|41031.4|41062|41022|0
1660107000000|2022-08-10 04:50:00|41061.4|41021.4|41071.4|41031.4|41071.4|41031.4|41061.4|41021.4|1
1660107300000|2022-08-10 04:55:00|41066.4|41026.4|41107|41067|41111.4|41071.4|41066.4|41026.4|14
1660107600000|2022-08-10 05:00:00|41127|41087|41081.4|41041.4|41137|41097|41065.7|41025.7|30
1660107900000|2022-08-10 05:05:00|41081.3|41041.3|41080.7|41040.7|41092|41052|41075.7|41035.7|71
1660108200000|2022-08-10 05:10:00|41076.3|41036.3|41046.3|41006.3|41076.3|41036.3|41046.3|41006.3|2
1660108500000|2022-08-10 05:15:00|41051.3|41011.3|41076.3|41036.3|41086.3|41046.3|41046.3|41006.3|3
1660108800000|2022-08-10 05:20:00|41071.3|41031.3|41046.3|41006.3|41071.3|41031.3|41046.3|41006.3|0
1660109100000|2022-08-10 05:25:00|41041.9|41001.9|41036.3|40996.3|41066.3|41026.3|41031.3|40991.3|3
1660109400000|2022-08-10 05:30:00|41051.3|41011.3|41046.3|41006.3|41076.3|41036.3|41036.3|40996.3|5
1660109700000|2022-08-10 05:35:00|41041.3|41001.3|41021.3|40981.3|41056.3|41016.3|41021.3|40981.3|4
1660110000000|2022-08-10 05:40:00|41026.3|40986.3|41076.3|41036.3|41090.7|41050.7|41021.3|40981.3|8
1660110300000|2022-08-10 05:45:00|41071.9|41031.9|41046.3|41006.3|41071.9|41031.9|41021.3|40981.3|9
1660110600000|2022-08-10 05:50:00|41041.9|41001.9|41041.3|41001.3|41060.6|41020.6|41036.3|40996.3|7
1660110900000|2022-08-10 05:55:00|41046.3|41006.3|41031.9|40991.9|41051.3|41011.3|41016.2|40976.2|11
1660111200000|2022-08-10 06:00:00|41031.2|40991.2|41035.6|40995.6|41046.2|41006.2|41016.2|40976.2|6
1660111500000|2022-08-10 06:05:00|41036.2|40996.2|41026.2|40986.2|41041.8|41001.8|41021.8|40981.8|4
1660111800000|2022-08-10 06:10:00|41030.6|40990.6|40986.2|40946.2|41046.2|41006.2|40986.2|40946.2|5
1660112100000|2022-08-10 06:15:00|40981.8|40941.8|41006.2|40966.2|41010.6|40970.6|40956.2|40916.2|4
1660112400000|2022-08-10 06:20:00|41010.6|40970.6|40996.2|40956.2|41051.2|41011.2|40966.2|40926.2|12
1660112700000|2022-08-10 06:25:00|40991.8|40951.8|40970.6|40930.6|41011.2|40971.2|40966.2|40926.2|1
1660113000000|2022-08-10 06:30:00|40966.2|40926.2|41026.2|40986.2|41026.2|40986.2|40941.2|40901.2|9
1660113300000|2022-08-10 06:35:00|41021.8|40981.8|41046.2|41006.2|41046.2|41006.2|41011.8|40971.8|15
1660113600000|2022-08-10 06:40:00|41046.8|41006.8|41036.2|40996.2|41051.2|41011.2|40985.5|40945.5|31
1660113900000|2022-08-10 06:45:00|41026.2|40986.2|41046.1|41006.1|41051.8|41011.8|41026.2|40986.2|13
1660114200000|2022-08-10 06:50:00|41045.5|41005.5|41046.7|41006.7|41051.1|41011.1|41031.1|40991.1|13
1660114500000|2022-08-10 06:55:00|41046.1|41006.1|41090.5|41050.5|41090.5|41050.5|41021.1|40981.1|35
1660114800000|2022-08-10 07:00:00|41091.1|41051.1|41098|41058|41122.4|41082.4|41071.1|41031.1|19
1660115100000|2022-08-10 07:05:00|41097.3|41057.3|41097.3|41057.3|41132.3|41092.3|41092.3|41052.3|13
1660115400000|2022-08-10 07:10:00|41093|41053|41107.9|41067.9|41107.9|41067.9|41063|41023|26
1660115700000|2022-08-10 07:15:00|41113.6|41073.6|41122.9|41082.9|41137.9|41097.9|41102.9|41062.9|15
1660116000000|2022-08-10 07:20:00|41127.9|41087.9|41133.5|41093.5|41138.6|41098.6|41082.3|41042.3|12
1660116300000|2022-08-10 07:25:00|41137.9|41097.9|41098.5|41058.5|41138.5|41098.5|41072.9|41032.9|7
1660116600000|2022-08-10 07:30:00|41088.5|41048.5|41142.9|41102.9|41153.5|41113.5|41083.5|41043.5|12
1660116900000|2022-08-10 07:35:00|41162.3|41122.3|41152.3|41112.3|41187.9|41147.9|41132.9|41092.9|18
1660117200000|2022-08-10 07:40:00|41137.3|41097.3|41142.3|41102.3|41157.3|41117.3|41103.5|41063.5|3
1660117500000|2022-08-10 07:45:00|41146.7|41106.7|41147.9|41107.9|41166.6|41126.6|41132.9|41092.9|10
1660117800000|2022-08-10 07:50:00|41137.9|41097.9|41156.6|41116.6|41167.3|41127.3|41132.3|41092.3|20
1660118100000|2022-08-10 07:55:00|41157.3|41117.3|41157.2|41117.2|41167.3|41127.3|41152.9|41112.9|1
1660118400000|2022-08-10 08:00:00|41161.6|41121.6|41167.2|41127.2|41172.2|41132.2|41147.2|41107.2|5
1660118700000|2022-08-10 08:05:00|41162.9|41122.9|41172.2|41132.2|41172.8|41132.8|41142.2|41102.2|17
1660119000000|2022-08-10 08:10:00|41172.8|41132.8|41177.2|41137.2|41197.2|41157.2|41162.8|41122.8|21
1660119300000|2022-08-10 08:15:00|41176.6|41136.6|41167.2|41127.2|41177.2|41137.2|41152.2|41112.2|1
1660119600000|2022-08-10 08:20:00|41166.6|41126.6|41236.6|41196.6|41236.6|41196.6|41152.2|41112.2|21
1660119900000|2022-08-10 08:25:00|41237.2|41197.2|41237.2|41197.2|41271.6|41231.6|41227.2|41187.2|23
1660120200000|2022-08-10 08:30:00|41247.2|41207.2|41232.2|41192.2|41267.2|41227.2|41217.2|41177.2|15
1660120500000|2022-08-10 08:35:00|41232.8|41192.8|41232.2|41192.2|41257.2|41217.2|41222.2|41182.2|5
1660120800000|2022-08-10 08:40:00|41237.2|41197.2|41217.2|41177.2|41272.2|41232.2|41212.2|41172.2|32
1660121100000|2022-08-10 08:45:00|41212.2|41172.2|41242.1|41202.1|41257.1|41217.1|41202.2|41162.2|24
1660121400000|2022-08-10 08:50:00|41227.1|41187.1|41257.1|41217.1|41257.1|41217.1|41216.5|41176.5|24
1660121700000|2022-08-10 08:55:00|41247.1|41207.1|41281.5|41241.5|41306.5|41266.5|41242.1|41202.1|20
1660122000000|2022-08-10 09:00:00|41282.1|41242.1|41267.1|41227.1|41302.1|41262.1|41267.1|41227.1|27
1660122300000|2022-08-10 09:05:00|41266.5|41226.5|41237.1|41197.1|41272.1|41232.1|41232.1|41192.1|5
1660122600000|2022-08-10 09:10:00|41232.1|41192.1|41247.1|41207.1|41247.1|41207.1|41222.1|41182.1|5
1660122900000|2022-08-10 09:15:00|41242.1|41202.1|41246.5|41206.5|41248.3|41208.3|41232.7|41192.7|46
1660123200000|2022-08-10 09:20:00|41242.1|41202.1|41227.1|41187.1|41276.5|41236.5|41211.5|41171.5|19
1660123500000|2022-08-10 09:25:00|41232.1|41192.1|41305.2|41265.2|41307.1|41267.1|41222.1|41182.1|54
1660123800000|2022-08-10 09:30:00|41305.8|41265.8|41325.8|41285.8|41357.1|41317.1|41305.2|41265.2|40
1660124100000|2022-08-10 09:35:00|41321.4|41281.4|41366.4|41326.4|41385.8|41345.8|41321.4|41281.4|28
1660124400000|2022-08-10 09:40:00|41370.8|41330.8|41533.9|41493.9|41533.9|41493.9|41370.8|41330.8|55
1660124700000|2022-08-10 09:45:00|41533.3|41493.3|41544.5|41504.5|41568.9|41528.9|41514.5|41474.5|64
1660125000000|2022-08-10 09:50:00|41538.9|41498.9|41534.5|41494.5|41598.9|41558.9|41534.5|41494.5|73
1660125300000|2022-08-10 09:55:00|41530.2|41490.2|41459.5|41419.5|41530.2|41490.2|41459.5|41419.5|7
1660125600000|2022-08-10 10:00:00|41464.5|41424.5|41495.8|41455.8|41499.5|41459.5|41434.5|41394.5|23
1660125900000|2022-08-10 10:05:00|41494.5|41454.5|41525.1|41485.1|41561.4|41521.4|41480.8|41440.8|54
1660126200000|2022-08-10 10:10:00|41525.7|41485.7|41590.7|41550.7|41605.1|41565.1|41525.1|41485.1|13
1660126500000|2022-08-10 10:15:00|41585.7|41545.7|41580.7|41540.7|41590.7|41550.7|41550.7|41510.7|18
1660126800000|2022-08-10 10:20:00|41590.7|41550.7|41540.7|41500.7|41605.7|41565.7|41540.7|41500.7|18
1660127100000|2022-08-10 10:25:00|41555.7|41515.7|41540.7|41500.7|41560.7|41520.7|41531.3|41491.3|10
1660127400000|2022-08-10 10:30:00|41555.7|41515.7|41475.7|41435.7|41565.7|41525.7|41475.7|41435.7|34
1660127700000|2022-08-10 10:35:00|41470.7|41430.7|41455.7|41415.7|41480.7|41440.7|41445.7|41405.7|21
1660128000000|2022-08-10 10:40:00|41450.7|41410.7|41493.8|41453.8|41500.7|41460.7|41441.3|41401.3|12
1660128300000|2022-08-10 10:45:00|41494.4|41454.4|41430|41390|41504.4|41464.4|41420.7|41380.7|5
1660128600000|2022-08-10 10:50:00|41425.7|41385.7|41405|41365|41445.7|41405.7|41400|41360|53
1660128900000|2022-08-10 10:55:00|41405.7|41365.7|41425.6|41385.6|41441.3|41401.3|41395|41355|11
1660129200000|2022-08-10 11:00:00|41415.6|41375.6|41395.6|41355.6|41450.6|41410.6|41386.3|41346.3|29
1660129500000|2022-08-10 11:05:00|41400.6|41360.6|41361.3|41321.3|41400.6|41360.6|41351.9|41311.9|24
1660129800000|2022-08-10 11:10:00|41361.9|41321.9|41330.6|41290.6|41386.2|41346.2|41325.6|41285.6|16
1660130100000|2022-08-10 11:15:00|41331.2|41291.2|41401.2|41361.2|41401.2|41361.2|41330.6|41290.6|10
1660130400000|2022-08-10 11:20:00|41400.6|41360.6|41366.8|41326.8|41421.2|41381.2|41356.8|41316.8|53
1660130700000|2022-08-10 11:25:00|41371.2|41331.2|41388.1|41348.1|41408.1|41368.1|41366.2|41326.2|51
1660131000000|2022-08-10 11:30:00|41392.5|41352.5|41403.1|41363.1|41413.7|41373.7|41343.7|41303.7|29
1660131300000|2022-08-10 11:35:00|41398.1|41358.1|41418.1|41378.1|41443.1|41403.1|41393.7|41353.7|24
1660131600000|2022-08-10 11:40:00|41408.1|41368.1|41458.1|41418.1|41458.1|41418.1|41407.4|41367.4|59
1660131900000|2022-08-10 11:45:00|41463.1|41423.1|41512.4|41472.4|41521.2|41481.2|41433.1|41393.1|33
1660132200000|2022-08-10 11:50:00|41516.8|41476.8|41596.8|41556.8|41601.8|41561.8|41511.8|41471.8|50
1660132500000|2022-08-10 11:55:00|41591.8|41551.8|41551.8|41511.8|41621.8|41581.8|41551.8|41511.8|19
1660132800000|2022-08-10 12:00:00|41566.2|41526.2|41655.5|41615.5|41675.5|41635.5|41531.8|41491.8|73
1660133100000|2022-08-10 12:05:00|41651.1|41611.1|41651.1|41611.1|41669.9|41629.9|41601.1|41561.1|58
1660133400000|2022-08-10 12:10:00|41649.9|41609.9|41696.7|41656.7|41714.9|41674.9|41625.5|41585.5|96
1660133700000|2022-08-10 12:15:00|41701.1|41661.1|41681.1|41641.1|41715.5|41675.5|41671.7|41631.7|26
1660134000000|2022-08-10 12:20:00|41676.1|41636.1|41737.4|41697.4|41756.7|41716.7|41666.7|41626.7|82
1660134300000|2022-08-10 12:25:00|41736.7|41696.7|41681.1|41641.1|41878.6|41838.6|41656.7|41616.7|113
1660134600000|2022-08-10 12:30:00|41676.7|41636.7|41691.1|41651.1|41836.7|41796.7|41676.1|41636.1|162
1660134900000|2022-08-10 12:35:00|41699.8|41659.8|41756.1|41716.1|41766.7|41726.7|41610.5|41570.5|150
1660135200000|2022-08-10 12:40:00|41756.7|41716.7|41775.4|41735.4|41831.1|41791.1|41729.8|41689.8|134
1660138200000|2022-08-10 13:30:00|41819.7|41779.7|42036.6|41996.6|42135.9|42095.9|41814.7|41774.7|1218
1660138500000|2022-08-10 13:35:00|42037.8|41997.8|41897.2|41857.2|42106.6|42066.6|41861.6|41821.6|761
1660138800000|2022-08-10 13:40:00|41901.6|41861.6|42079|42039|42094|42054|41891.6|41851.6|610
1660139100000|2022-08-10 13:45:00|42074|42034|42140.3|42100.3|42329|42289|42074|42034|1140
1660139400000|2022-08-10 13:50:00|42135.3|42095.3|42148.4|42108.4|42190.9|42150.9|42080.3|42040.3|367
1660139700000|2022-08-10 13:55:00|42149|42109|42114.6|42074.6|42164|42124|42078.4|42038.4|418
1660140000000|2022-08-10 14:00:00|42110.2|42070.2|42024|41984|42134|42094|41995.9|41955.9|677
1660140300000|2022-08-10 14:05:00|42024.6|41984.6|42095.2|42055.2|42165.9|42125.9|42019.6|41979.6|346
1660140600000|2022-08-10 14:10:00|42096.5|42056.5|42198.3|42158.3|42362.7|42322.7|42096.5|42056.5|662
1660140900000|2022-08-10 14:15:00|42194|42154|42228.9|42188.9|42263.9|42223.9|42165.2|42125.2|288
1660141200000|2022-08-10 14:20:00|42224.6|42184.6|42238.9|42198.9|42298.9|42258.9|42194.6|42154.6|333
1660141500000|2022-08-10 14:25:00|42243.9|42203.9|42211.4|42171.4|42278.9|42238.9|42183.9|42143.9|370
1660141800000|2022-08-10 14:30:00|42205.8|42165.8|42140.8|42100.8|42280.1|42240.1|42131.4|42091.4|489
1660142100000|2022-08-10 14:35:00|42141.4|42101.4|42071.4|42031.4|42150.8|42110.8|42071.4|42031.4|251
1660142400000|2022-08-10 14:40:00|42066.4|42026.4|42222|42182|42227|42187|42066.4|42026.4|238
1660142700000|2022-08-10 14:45:00|42227|42187|42180.7|42140.7|42320.7|42280.7|42180.7|42140.7|326
1660143000000|2022-08-10 14:50:00|42181.4|42141.4|42256.3|42216.3|42271.3|42231.3|42152|42112|424
1660143300000|2022-08-10 14:55:00|42260.7|42220.7|42282.6|42242.6|42351.3|42311.3|42260.7|42220.7|220
1660143600000|2022-08-10 15:00:00|42287|42247|42193.2|42153.2|42332.6|42292.6|42192.6|42152.6|475
1660143900000|2022-08-10 15:05:00|42192.6|42152.6|42213.2|42173.2|42233.2|42193.2|42173.8|42133.8|372
1660144200000|2022-08-10 15:10:00|42213.8|42173.8|42145.1|42105.1|42253.8|42213.8|42139.5|42099.5|245
1660144500000|2022-08-10 15:15:00|42144.5|42104.5|42165.1|42125.1|42178.8|42138.8|42055.7|42015.7|334
1660144800000|2022-08-10 15:20:00|42163.8|42123.8|42160.1|42120.1|42170.1|42130.1|42089.4|42049.4|187
1660145100000|2022-08-10 15:25:00|42165.1|42125.1|42130.7|42090.7|42169.4|42129.4|42085.1|42045.1|191
1660145400000|2022-08-10 15:30:00|42130|42090|42020.7|41980.7|42135|42095|42010|41970|278
1660145700000|2022-08-10 15:35:00|42016.3|41976.3|41916.3|41876.3|42020|41980|41911.3|41871.3|222
1660146000000|2022-08-10 15:40:00|41906.3|41866.3|41796.3|41756.3|41906.3|41866.3|41743.8|41703.8|388
1660146300000|2022-08-10 15:45:00|41791.3|41751.3|41831.3|41791.3|41851.3|41811.3|41776.3|41736.3|226
1660146600000|2022-08-10 15:50:00|41835.6|41795.6|41850|41810|41861.3|41821.3|41805|41765|222
1660146900000|2022-08-10 15:55:00|41850.6|41810.6|41861.9|41821.9|41877.5|41837.5|41820.6|41780.6|283
1660147200000|2022-08-10 16:00:00|41866.2|41826.2|41846.2|41806.2|41876.2|41836.2|41835|41795|224
1660147500000|2022-08-10 16:05:00|41845.6|41805.6|41866.2|41826.2|41876.2|41836.2|41826.2|41786.2|325
1660147800000|2022-08-10 16:10:00|41856.2|41816.2|41866.9|41826.9|41876.2|41836.2|41855.6|41815.6|201
1660148100000|2022-08-10 16:15:00|41866.2|41826.2|41825.6|41785.6|41866.2|41826.2|41825.6|41785.6|197
1660148400000|2022-08-10 16:20:00|41826.2|41786.2|41726.2|41686.2|41826.2|41786.2|41686.2|41646.2|332
1660148700000|2022-08-10 16:25:00|41736.2|41696.2|41672.5|41632.5|41766.2|41726.2|41657.5|41617.5|269
1660149000000|2022-08-10 16:30:00|41676.8|41636.8|41533.1|41493.1|41687.5|41647.5|41497.4|41457.4|397
1660149300000|2022-08-10 16:35:00|41533.7|41493.7|41448.7|41408.7|41553.1|41513.1|41375|41335|941
1660149600000|2022-08-10 16:40:00|41453.7|41413.7|41246.2|41206.2|41464.3|41424.3|41210.6|41170.6|466
1660149900000|2022-08-10 16:45:00|41245.6|41205.6|41191.2|41151.2|41315|41275|41116.2|41076.2|642
1660150200000|2022-08-10 16:50:00|41186.9|41146.9|41195.6|41155.6|41266.2|41226.2|41141.2|41101.2|328
1660150500000|2022-08-10 16:55:00|41191.2|41151.2|41236.2|41196.2|41246.8|41206.8|41126.2|41086.2|254
1660150800000|2022-08-10 17:00:00|41241.2|41201.2|41072.5|41032.5|41241.2|41201.2|41042.5|41002.5|367
1660151100000|2022-08-10 17:05:00|41063.1|41023.1|41144.9|41104.9|41174.9|41134.9|41046.8|41006.8|489
1660151400000|2022-08-10 17:10:00|41139.9|41099.9|40942.4|40902.4|41144.9|41104.9|40942.4|40902.4|361
1660151700000|2022-08-10 17:15:00|40932.4|40892.4|40994.9|40954.9|41085.5|41045.5|40932.4|40892.4|339
1660152000000|2022-08-10 17:20:00|40990.5|40950.5|41035.5|40995.5|41039.9|40999.9|40919.9|40879.9|297
1660152300000|2022-08-10 17:25:00|41039.9|40999.9|41087.3|41047.3|41111.7|41071.7|41023.6|40983.6|266
1660152600000|2022-08-10 17:30:00|41083|41043|41084.9|41044.9|41098.6|41058.6|41033.6|40993.6|197
1660152900000|2022-08-10 17:35:00|41089.2|41049.2|40856.1|40816.1|41089.2|41049.2|40851.1|40811.1|388
1660153200000|2022-08-10 17:40:00|40856.8|40816.8|40740.5|40700.5|40919.8|40879.8|40675.5|40635.5|529
1660153500000|2022-08-10 17:45:00|40741.1|40701.1|40834.2|40794.2|40859.8|40819.8|40725.5|40685.5|546
1660153800000|2022-08-10 17:50:00|40838.6|40798.6|40739.2|40699.2|40872.3|40832.3|40739.2|40699.2|326
1660154100000|2022-08-10 17:55:00|40739.8|40699.8|40679.8|40639.8|40759.8|40719.8|40660.4|40620.4|393
1660154400000|2022-08-10 18:00:00|40674.8|40634.8|40626.6|40586.6|40777.3|40737.3|40626.6|40586.6|529
1660154700000|2022-08-10 18:05:00|40631.6|40591.6|40696|40656|40716|40676|40597.3|40557.3|453
1660155000000|2022-08-10 18:10:00|40706|40666|40766.6|40726.6|40771.6|40731.6|40667.2|40627.2|1840
1660155300000|2022-08-10 18:15:00|40772.2|40732.2|40831.6|40791.6|40851|40811|40761.6|40721.6|522
1660176000000|2022-08-11 00:00:00|40832.8|40792.8|40900.4|40860.4|40948.4|40908.4|40828.4|40788.4|209
1660176300000|2022-08-11 00:05:00|40896|40856|40890.4|40850.4|40920.4|40880.4|40886|40846|75
1660176600000|2022-08-11 00:10:00|40889.7|40849.7|40891|40851|40895.4|40855.4|40842.3|40802.3|75
1660176900000|2022-08-11 00:15:00|40895.4|40855.4|40906.6|40866.6|40906.6|40866.6|40866.7|40826.7|14
1660177200000|2022-08-11 00:20:00|40906|40866|40796|40756|40906|40866|40776|40736|98
1660177500000|2022-08-11 00:25:00|40791.6|40751.6|40816|40776|40816.6|40776.6|40766|40726|7
1660177800000|2022-08-11 00:30:00|40801|40761|40771|40731|40816|40776|40761.6|40721.6|11
1660178100000|2022-08-11 00:35:00|40771.6|40731.6|40731|40691|40771.6|40731.6|40700.3|40660.3|44
1660178400000|2022-08-11 00:40:00|40730.3|40690.3|40741.6|40701.6|40761|40721|40711|40671|4
1660178700000|2022-08-11 00:45:00|40745.9|40705.9|40795.9|40755.9|40795.9|40755.9|40735.9|40695.9|12
1660179000000|2022-08-11 00:50:00|40790.3|40750.3|40796.6|40756.6|40800.9|40760.9|40785.9|40745.9|0
1660179300000|2022-08-11 00:55:00|40815.9|40775.9|40840.9|40800.9|40855.9|40815.9|40815.9|40775.9|10
1660179600000|2022-08-11 01:00:00|40841.6|40801.6|40977.2|40937.2|41035.3|40995.3|40841.6|40801.6|175
1660179900000|2022-08-11 01:05:00|40976.6|40936.6|40987.2|40947.2|40996.6|40956.6|40951.6|40911.6|23
1660180200000|2022-08-11 01:10:00|40991.5|40951.5|41031.5|40991.5|41036.5|40996.5|40976.5|40936.5|16
1660180500000|2022-08-11 01:15:00|41030.9|40990.9|41086.5|41046.5|41090.9|41050.9|41016.5|40976.5|29
1660180800000|2022-08-11 01:20:00|41085.9|41045.9|41066.5|41026.5|41085.9|41045.9|41050.9|41010.9|10
1660181100000|2022-08-11 01:25:00|41065.9|41025.9|41075.9|41035.9|41085.9|41045.9|41056.5|41016.5|8
1660181400000|2022-08-11 01:30:00|41071.5|41031.5|41066.5|41026.5|41075.9|41035.9|41052.2|41012.2|9
1660181700000|2022-08-11 01:35:00|41065.9|41025.9|41066.5|41026.5|41076.5|41036.5|41052.8|41012.8|13
1660182000000|2022-08-11 01:40:00|41065.2|41025.2|41052.1|41012.1|41086.5|41046.5|41047.1|41007.1|13
1660182300000|2022-08-11 01:45:00|41047.1|41007.1|41051.5|41011.5|41061.5|41021.5|41047.1|41007.1|15
1660182600000|2022-08-11 01:50:00|41050.2|41010.2|41030.8|40990.8|41051.5|41011.5|41015.8|40975.8|10
1660182900000|2022-08-11 01:55:00|41026.5|40986.5|41016.5|40976.5|41031.5|40991.5|41001.5|40961.5|6
1660183200000|2022-08-11 02:00:00|41011.5|40971.5|40961.4|40921.4|41016.5|40976.5|40956.4|40916.4|9
1660183500000|2022-08-11 02:05:00|40960.8|40920.8|40915.1|40875.1|40960.8|40920.8|40910.8|40870.8|18
1660183800000|2022-08-11 02:10:00|40910.1|40870.1|40925.8|40885.8|40935.1|40895.1|40910.1|40870.1|6
1660184100000|2022-08-11 02:15:00|40930.1|40890.1|40955.1|40915.1|40955.1|40915.1|40921.4|40881.4|4
1660184400000|2022-08-11 02:20:00|40950.1|40910.1|40945.8|40905.8|40960.1|40920.1|40940.1|40900.1|5
1660184700000|2022-08-11 02:25:00|40950.1|40910.1|40930.1|40890.1|40960.1|40920.1|40930.1|40890.1|2
1660185000000|2022-08-11 02:30:00|40925.7|40885.7|40895.1|40855.1|40925.7|40885.7|40890.1|40850.1|11
1660185300000|2022-08-11 02:35:00|40894.4|40854.4|40880.7|40840.7|40895.7|40855.7|40865.7|40825.7|27
1660185600000|2022-08-11 02:40:00|40880.1|40840.1|40833.8|40793.8|40885.1|40845.1|40819.4|40779.4|13
1660185900000|2022-08-11 02:45:00|40829.4|40789.4|40839.4|40799.4|40840.1|40800.1|40828.8|40788.8|20
1660186200000|2022-08-11 02:50:00|40838.8|40798.8|40829.4|40789.4|40839.4|40799.4|40820.7|40780.7|3
1660186500000|2022-08-11 02:55:00|40824.4|40784.4|40833.7|40793.7|40858.7|40818.7|40819.4|40779.4|13
1660186800000|2022-08-11 03:00:00|40834.4|40794.4|40808.7|40768.7|40834.4|40794.4|40803.7|40763.7|8
1660187100000|2022-08-11 03:05:00|40803.7|40763.7|40818.7|40778.7|40833.7|40793.7|40803.7|40763.7|8
1660187400000|2022-08-11 03:10:00|40814.4|40774.4|40758.7|40718.7|40814.4|40774.4|40758.7|40718.7|127
1660187700000|2022-08-11 03:15:00|40743.7|40703.7|40773.7|40733.7|40778.7|40738.7|40713.7|40673.7|25
1660188000000|2022-08-11 03:20:00|40774.3|40734.3|40803.7|40763.7|40804.3|40764.3|40774.3|40734.3|13
1660188300000|2022-08-11 03:25:00|40804.3|40764.3|40778.7|40738.7|40804.3|40764.3|40778.7|40738.7|5
1660188600000|2022-08-11 03:30:00|40774.3|40734.3|40783.7|40743.7|40783.7|40743.7|40758.7|40718.7|8
1660188900000|2022-08-11 03:35:00|40785|40745|40773.7|40733.7|40798.7|40758.7|40773.7|40733.7|5
1660189200000|2022-08-11 03:40:00|40773|40733|40783.6|40743.6|40783.6|40743.6|40763.7|40723.7|3
1660189500000|2022-08-11 03:45:00|40778.6|40738.6|40763.6|40723.6|40783.6|40743.6|40763.6|40723.6|5
1660189800000|2022-08-11 03:50:00|40768|40728|40768.6|40728.6|40774.3|40734.3|40764.3|40724.3|4
1660190100000|2022-08-11 03:55:00|40769.3|40729.3|40773.6|40733.6|40783.6|40743.6|40768.6|40728.6|6
1660190400000|2022-08-11 04:00:00|40768.6|40728.6|40793.6|40753.6|40793.6|40753.6|40768.6|40728.6|1
1660190700000|2022-08-11 04:05:00|40798|40758|40798.6|40758.6|40813.6|40773.6|40797.9|40757.9|1
1660191000000|2022-08-11 04:10:00|40794.2|40754.2|40789.2|40749.2|40798.6|40758.6|40783.6|40743.6|4
1660191300000|2022-08-11 04:15:00|40780.5|40740.5|40798.6|40758.6|40808.6|40768.6|40778.6|40738.6|3
1660191600000|2022-08-11 04:20:00|40802.9|40762.9|40808.6|40768.6|40808.6|40768.6|40798.6|40758.6|3
1660191900000|2022-08-11 04:25:00|40813.6|40773.6|40813.6|40773.6|40814.2|40774.2|40808.6|40768.6|5
1660192200000|2022-08-11 04:30:00|40814.2|40774.2|40733.5|40693.5|40814.2|40774.2|40733.5|40693.5|12
1660192500000|2022-08-11 04:35:00|40738.5|40698.5|40723.5|40683.5|40738.5|40698.5|40723.5|40683.5|6
1660192800000|2022-08-11 04:40:00|40727.9|40687.9|40733.5|40693.5|40738.5|40698.5|40718.5|40678.5|18
1660193100000|2022-08-11 04:45:00|40728.5|40688.5|40718.5|40678.5|40733.5|40693.5|40708.5|40668.5|4
1660193400000|2022-08-11 04:50:00|40714.2|40674.2|40698.5|40658.5|40718.5|40678.5|40678.5|40638.5|15
1660193700000|2022-08-11 04:55:00|40693.5|40653.5|40677.8|40637.8|40693.5|40653.5|40677.8|40637.8|1
1660194000000|2022-08-11 05:00:00|40682.2|40642.2|40673.5|40633.5|40682.2|40642.2|40632.8|40592.8|9
1660194300000|2022-08-11 05:05:00|40672.8|40632.8|40652.2|40612.2|40672.8|40632.8|40647.8|40607.8|13
1660194600000|2022-08-11 05:10:00|40642.2|40602.2|40667.8|40627.8|40672.2|40632.2|40642.2|40602.2|6
1660194900000|2022-08-11 05:15:00|40667.2|40627.2|40657.1|40617.1|40667.2|40627.2|40647.8|40607.8|0
1660195200000|2022-08-11 05:20:00|40647.1|40607.1|40662.1|40622.1|40662.1|40622.1|40642.1|40602.1|2
1660195500000|2022-08-11 05:25:00|40657.1|40617.1|40692.1|40652.1|40702.1|40662.1|40647.1|40607.1|14
1660195800000|2022-08-11 05:30:00|40697.1|40657.1|40722.1|40682.1|40732.1|40692.1|40692.1|40652.1|31
1660196100000|2022-08-11 05:35:00|40721.5|40681.5|40752.1|40712.1|40752.1|40712.1|40712.1|40672.1|10
1660196400000|2022-08-11 05:40:00|40747.8|40707.8|40752.1|40712.1|40757.1|40717.1|40716.4|40676.4|11
1660196700000|2022-08-11 05:45:00|40757.1|40717.1|40737.7|40697.7|40757.8|40717.8|40717.1|40677.1|4
1660197000000|2022-08-11 05:50:00|40737.1|40697.1|40747.1|40707.1|40767.7|40727.7|40732.1|40692.1|9
1660197300000|2022-08-11 05:55:00|40751.4|40711.4|40782.7|40742.7|40787.1|40747.1|40747.1|40707.1|6
1660197600000|2022-08-11 06:00:00|40787.1|40747.1|40792.1|40752.1|40797.1|40757.1|40757.7|40717.7|11
1660197900000|2022-08-11 06:05:00|40796.4|40756.4|40862|40822|40862|40822|40772.1|40732.1|27
1660198200000|2022-08-11 06:10:00|40857.7|40817.7|40862|40822|40901.4|40861.4|40852|40812|23
1660198500000|2022-08-11 06:15:00|40852|40812|40916.4|40876.4|40916.4|40876.4|40827|40787|20
1660198800000|2022-08-11 06:20:00|40917|40877|40882|40842|40922.7|40882.7|40882|40842|12
1660199100000|2022-08-11 06:25:00|40887|40847|40882|40842|40907|40867|40862|40822|25
1660199400000|2022-08-11 06:30:00|40897|40857|40942|40902|40971.3|40931.3|40897|40857|27
1660199700000|2022-08-11 06:35:00|40932|40892|40886.3|40846.3|40942|40902|40882|40842|15
1660200000000|2022-08-11 06:40:00|40887|40847|40897|40857|40897|40857|40877.6|40837.6|4
1660200300000|2022-08-11 06:45:00|40892|40852|40912|40872|40946.3|40906.3|40887.6|40847.6|20
1660200600000|2022-08-11 06:50:00|40907|40867|40897|40857|40917.6|40877.6|40892|40852|6
1660200900000|2022-08-11 06:55:00|40883.3|40843.3|40906.3|40866.3|40910.6|40870.6|40861.3|40821.3|13
1660201200000|2022-08-11 07:00:00|40906.9|40866.9|40811.9|40771.9|40906.9|40866.9|40806.9|40766.9|21
1660201500000|2022-08-11 07:05:00|40826.3|40786.3|40882.6|40842.6|40900.6|40860.6|40811.9|40771.9|38
1660201800000|2022-08-11 07:10:00|40881.9|40841.9|40871.9|40831.9|40902.6|40862.6|40871.9|40831.9|6
1660202100000|2022-08-11 07:15:00|40867.6|40827.6|40891.9|40851.9|40891.9|40851.9|40866.9|40826.9|1
1660202400000|2022-08-11 07:20:00|40896.9|40856.9|40901.9|40861.9|40907.6|40867.6|40896.9|40856.9|3
1660202700000|2022-08-11 07:25:00|40896.9|40856.9|40921.9|40881.9|40931.9|40891.9|40896.9|40856.9|55
1660203000000|2022-08-11 07:30:00|40922.5|40882.5|40931.9|40891.9|40937.5|40897.5|40916.9|40876.9|5
1660203300000|2022-08-11 07:35:00|40926.9|40886.9|41035.5|40995.5|41050.5|41010.5|40916.9|40876.9|124
1660203600000|2022-08-11 07:40:00|41031.2|40991.2|40991.2|40951.2|41051.2|41011.2|40981.2|40941.2|19
1660203900000|2022-08-11 07:45:00|40995.5|40955.5|41016.2|40976.2|41020.5|40980.5|40975.5|40935.5|11
1660204200000|2022-08-11 07:50:00|41015.5|40975.5|41020.5|40980.5|41020.5|40980.5|40980.5|40940.5|46
1660204500000|2022-08-11 07:55:00|41010.5|40970.5|41150.5|41110.5|41156.8|41116.8|40995.5|40955.5|63
1660204800000|2022-08-11 08:00:00|41145.5|41105.5|41114.8|41074.8|41160.5|41120.5|41095.5|41055.5|40
1660205100000|2022-08-11 08:05:00|41115.5|41075.5|41141.8|41101.8|41155.5|41115.5|41114.8|41074.8|139
1660205400000|2022-08-11 08:10:00|41141.1|41101.1|41131.1|41091.1|41141.1|41101.1|41081.8|41041.8|20
1660205700000|2022-08-11 08:15:00|41121.8|41081.8|41101.1|41061.1|41121.8|41081.8|41080.5|41040.5|9
1660206000000|2022-08-11 08:20:00|41100.5|41060.5|41101.1|41061.1|41115.5|41075.5|41081.1|41041.1|9
1660206300000|2022-08-11 08:25:00|41100.4|41060.4|41121.1|41081.1|41126.1|41086.1|41081.1|41041.1|12
1660206600000|2022-08-11 08:30:00|41120.4|41080.4|41126.1|41086.1|41136.8|41096.8|41097.4|41057.4|18
1660206900000|2022-08-11 08:35:00|41131.7|41091.7|41091.7|41051.7|41141.1|41101.1|41081.7|41041.7|13
1660207200000|2022-08-11 08:40:00|41091.1|41051.1|41110.4|41070.4|41111.1|41071.1|41071.7|41031.7|68
1660207500000|2022-08-11 08:45:00|41111.1|41071.1|41101.1|41061.1|41136.7|41096.7|41101.1|41061.1|13
1660207800000|2022-08-11 08:50:00|41091.7|41051.7|41076.7|41036.7|41091.7|41051.7|41066|41026|29
1660208100000|2022-08-11 08:55:00|41071.7|41031.7|41066|41026|41101.7|41061.7|41066|41026|15
1660208400000|2022-08-11 09:00:00|41071.7|41031.7|41066.7|41026.7|41091.7|41051.7|41066|41026|35
1660208700000|2022-08-11 09:05:00|41066|41026|41070.4|41030.4|41091|41051|41044.7|41004.7|33
1660209000000|2022-08-11 09:10:00|41071|41031|41079|41039|41094|41054|41044.7|41004.7|31
1660209300000|2022-08-11 09:15:00|41074.7|41034.7|41099|41059|41104|41064|41049|41009|25
1660209600000|2022-08-11 09:20:00|41103.3|41063.3|41087|41047|41129|41089|41082.7|41042.7|22
1660209900000|2022-08-11 09:25:00|41077.7|41037.7|41104|41064|41109|41069|41073.3|41033.3|21
1660210200000|2022-08-11 09:30:00|41103.3|41063.3|41074|41034|41118.3|41078.3|41074|41034|21
1660210500000|2022-08-11 09:35:00|41073.3|41033.3|41148.3|41108.3|41148.3|41108.3|41073.3|41033.3|23
1660210800000|2022-08-11 09:40:00|41147.6|41107.6|41258.3|41218.3|41268.3|41228.3|41134|41094|148
1660211100000|2022-08-11 09:45:00|41253.3|41213.3|41187|41147|41253.3|41213.3|41187|41147|21
1660211400000|2022-08-11 09:50:00|41192.6|41152.6|41198.3|41158.3|41243.3|41203.3|41188.3|41148.3|69
1660211700000|2022-08-11 09:55:00|41201.9|41161.9|41202.6|41162.6|41217.6|41177.6|41187.6|41147.6|8
1660212000000|2022-08-11 10:00:00|41207.6|41167.6|41147.6|41107.6|41207.6|41167.6|41147.6|41107.6|23
1660212300000|2022-08-11 10:05:00|41143.2|41103.2|41176.9|41136.9|41186.2|41146.2|41143.2|41103.2|25
1660212600000|2022-08-11 10:10:00|41171.9|41131.9|41116.9|41076.9|41181.9|41141.9|41116.9|41076.9|17
1660212900000|2022-08-11 10:15:00|41117.6|41077.6|41135.6|41095.6|41141.9|41101.9|41106.9|41066.9|83
1660213200000|2022-08-11 10:20:00|41116.2|41076.2|41114.9|41074.9|41125.6|41085.6|41089.9|41049.9|71
1660213500000|2022-08-11 10:25:00|41109.9|41069.9|41111.2|41071.2|41121.2|41081.2|41069.9|41029.9|43
1660213800000|2022-08-11 10:30:00|41115.5|41075.5|41126.2|41086.2|41136.2|41096.2|41111.2|41071.2|15
1660214100000|2022-08-11 10:35:00|41121.2|41081.2|41125.5|41085.5|41131.2|41091.2|41115.5|41075.5|9
1660214400000|2022-08-11 10:40:00|41121.2|41081.2|41136.2|41096.2|41146.2|41106.2|41121.2|41081.2|6
1660214700000|2022-08-11 10:45:00|41131.8|41091.8|41166.2|41126.2|41190.5|41150.5|41131.8|41091.8|22
1660215000000|2022-08-11 10:50:00|41185.5|41145.5|41219.8|41179.8|41224.8|41184.8|41160.5|41120.5|44
1660215300000|2022-08-11 10:55:00|41224.1|41184.1|41215.5|41175.5|41250.5|41210.5|41200.5|41160.5|66
1660215600000|2022-08-11 11:00:00|41214.8|41174.8|41329.8|41289.8|41330.5|41290.5|41196.8|41156.8|86
1660215900000|2022-08-11 11:05:00|41324.8|41284.8|41385.4|41345.4|41385.4|41345.4|41314.8|41274.8|55
1660216200000|2022-08-11 11:10:00|41384.8|41344.8|41394.8|41354.8|41399.8|41359.8|41355.4|41315.4|24
1660216500000|2022-08-11 11:15:00|41399.1|41359.1|41365.4|41325.4|41414.8|41374.8|41360.4|41320.4|21
1660216800000|2022-08-11 11:20:00|41361.1|41321.1|41355.4|41315.4|41378.4|41338.4|41350.4|41310.4|30
1660217100000|2022-08-11 11:25:00|41359.7|41319.7|41395.4|41355.4|41395.4|41355.4|41350.4|41310.4|20
1660217400000|2022-08-11 11:30:00|41399.7|41359.7|41370.4|41330.4|41400.4|41360.4|41356.7|41316.7|54
1660217700000|2022-08-11 11:35:00|41366.1|41326.1|41379.7|41339.7|41394|41354|41356.1|41316.1|29
1660218000000|2022-08-11 11:40:00|41380.4|41340.4|41374.7|41334.7|41414.7|41374.7|41374.7|41334.7|16
1660218300000|2022-08-11 11:45:00|41384|41344|41371|41331|41384.7|41344.7|41349|41309|30
1660218600000|2022-08-11 11:50:00|41376.7|41336.7|41346|41306|41401|41361|41341|41301|68
1660218900000|2022-08-11 11:55:00|41341.7|41301.7|41366.7|41326.7|41381|41341|41336|41296|22
1660219200000|2022-08-11 12:00:00|41376|41336|41351|41311|41381|41341|41346|41306|12
1660219500000|2022-08-11 12:05:00|41355.3|41315.3|41321|41281|41355.3|41315.3|41319.6|41279.6|52
1660219800000|2022-08-11 12:10:00|41321.6|41281.6|41311|41271|41351|41311|41311|41271|40
1660220100000|2022-08-11 12:15:00|41306.6|41266.6|41291|41251|41326|41286|41276|41236|61
1660220400000|2022-08-11 12:20:00|41300.3|41260.3|41235.9|41195.9|41300.3|41260.3|41231.6|41191.6|45
1660220700000|2022-08-11 12:25:00|41235.3|41195.3|41285.9|41245.9|41345.9|41305.9|41235.3|41195.3|116
1660221000000|2022-08-11 12:30:00|41290.9|41250.9|41310.9|41270.9|41358.9|41318.9|41280.9|41240.9|115
1660221300000|2022-08-11 12:35:00|41310.2|41270.2|41276.6|41236.6|41345.9|41305.9|41177.9|41137.9|103
1660221600000|2022-08-11 12:40:00|41277.2|41237.2|41240.9|41200.9|41306.6|41266.6|41221.6|41181.6|81
1660224600000|2022-08-11 13:30:00|41392.1|41352.1|41571.5|41531.5|41636.5|41596.5|41303.5|41263.5|1553
1660224900000|2022-08-11 13:35:00|41572.1|41532.1|41560.8|41520.8|41650.8|41610.8|41525.8|41485.8|725
1660225200000|2022-08-11 13:40:00|41551.4|41511.4|41557.8|41517.8|41612.8|41572.8|41468.4|41428.4|513
1660225500000|2022-08-11 13:45:00|41552.8|41512.8|41460.7|41420.7|41567.8|41527.8|41455.7|41415.7|412
1660225800000|2022-08-11 13:50:00|41456.4|41416.4|41307.7|41267.7|41475.1|41435.1|41293.4|41253.4|558
1660226100000|2022-08-11 13:55:00|41308.4|41268.4|41329.7|41289.7|41368.4|41328.4|41264.7|41224.7|452
1660226400000|2022-08-11 14:00:00|41334.7|41294.7|41398.4|41358.4|41457.7|41417.7|41324.7|41284.7|415
1660226700000|2022-08-11 14:05:00|41403.4|41363.4|41462.7|41422.7|41482.7|41442.7|41333.4|41293.4|409
1660227000000|2022-08-11 14:10:00|41463.4|41423.4|41497.7|41457.7|41542.7|41502.7|41453.4|41413.4|185
1660227300000|2022-08-11 14:15:00|41503.4|41463.4|41473.4|41433.4|41542|41502|41473.4|41433.4|170
1660227600000|2022-08-11 14:20:00|41468.4|41428.4|41541.3|41501.3|41552.7|41512.7|41468.4|41428.4|126
1660227900000|2022-08-11 14:25:00|41542|41502|41497|41457|41631.3|41591.3|41490.7|41450.7|360
1660228200000|2022-08-11 14:30:00|41501.3|41461.3|41527|41487|41542|41502|41466.3|41426.3|311
1660228500000|2022-08-11 14:35:00|41532|41492|41532|41492|41542|41502|41487|41447|115
1660228800000|2022-08-11 14:40:00|41527|41487|41496.3|41456.3|41592|41552|41496.3|41456.3|255
1660229100000|2022-08-11 14:45:00|41501.3|41461.3|41544.9|41504.9|41560.6|41520.6|41482|41442|201
1660229400000|2022-08-11 14:50:00|41540.6|41500.6|41510.6|41470.6|41584.9|41544.9|41491.3|41451.3|271
1660229700000|2022-08-11 14:55:00|41514.9|41474.9|41551.3|41511.3|41560.6|41520.6|41460.6|41420.6|220
1660230000000|2022-08-11 15:00:00|41550.6|41510.6|41445.6|41405.6|41559.9|41519.9|41380.6|41340.6|330
1660230300000|2022-08-11 15:05:00|41449.9|41409.9|41281.9|41241.9|41485.6|41445.6|41276.2|41236.2|274
1660230600000|2022-08-11 15:10:00|41280.6|41240.6|41176.9|41136.9|41296.2|41256.2|41151.9|41111.9|189
1660230900000|2022-08-11 15:15:00|41177.6|41137.6|41111.9|41071.9|41270.5|41230.5|41101.9|41061.9|196
1660231200000|2022-08-11 15:20:00|41113.9|41073.9|41160.5|41120.5|41191.9|41151.9|41113.9|41073.9|176
1660231500000|2022-08-11 15:25:00|41169.9|41129.9|41125.5|41085.5|41169.9|41129.9|41095.5|41055.5|216
1660231800000|2022-08-11 15:30:00|41121.2|41081.2|41090.5|41050.5|41130.5|41090.5|41070.5|41030.5|182
1660232100000|2022-08-11 15:35:00|41100.5|41060.5|41220.5|41180.5|41220.5|41180.5|41090.5|41050.5|306
1660232400000|2022-08-11 15:40:00|41224.8|41184.8|41354.8|41314.8|41354.8|41314.8|41224.8|41184.8|290
1660232700000|2022-08-11 15:45:00|41350.5|41310.5|41260.5|41220.5|41359.8|41319.8|41250.5|41210.5|252
1660233000000|2022-08-11 15:50:00|41255.5|41215.5|41290.5|41250.5|41310.5|41270.5|41249.8|41209.8|239
1660233300000|2022-08-11 15:55:00|41289.8|41249.8|41331.1|41291.1|41364.8|41324.8|41279.8|41239.8|224
1660233600000|2022-08-11 16:00:00|41329.8|41289.8|41125.4|41085.4|41329.8|41289.8|41119.8|41079.8|238
1660233900000|2022-08-11 16:05:00|41126.1|41086.1|41204.8|41164.8|41215.4|41175.4|41084.8|41044.8|221
1660234200000|2022-08-11 16:10:00|41205.4|41165.4|41150.4|41110.4|41205.4|41165.4|41139.1|41099.1|144
1660234500000|2022-08-11 16:15:00|41155.4|41115.4|41170.4|41130.4|41175.4|41135.4|41140.4|41100.4|108
1660234800000|2022-08-11 16:20:00|41169.7|41129.7|41271.7|41231.7|41281.7|41241.7|41169.7|41129.7|107
1660235100000|2022-08-11 16:25:00|41266.7|41226.7|41276.1|41236.1|41316.7|41276.7|41231.7|41191.7|185
1660235400000|2022-08-11 16:30:00|41275.4|41235.4|41296|41256|41325.4|41285.4|41270.4|41230.4|169
1660235700000|2022-08-11 16:35:00|41300.4|41260.4|41400.4|41360.4|41419|41379|41296|41256|181
1660236000000|2022-08-11 16:40:00|41409|41369|41450.3|41410.3|41460.4|41420.4|41400.4|41360.4|141
1660236300000|2022-08-11 16:45:00|41454.7|41414.7|41384.7|41344.7|41470.3|41430.3|41371.7|41331.7|220
1660236600000|2022-08-11 16:50:00|41389.7|41349.7|41380.3|41340.3|41444.7|41404.7|41364.7|41324.7|155
1660236900000|2022-08-11 16:55:00|41379.7|41339.7|41359|41319|41399.7|41359.7|41339.6|41299.6|115
1660237200000|2022-08-11 17:00:00|41350.3|41310.3|41319|41279|41363.3|41323.3|41299|41259|223
1660237500000|2022-08-11 17:05:00|41323.3|41283.3|41338.9|41298.9|41358.9|41318.9|41299|41259|155
1660237800000|2022-08-11 17:10:00|41333.9|41293.9|41348.9|41308.9|41358.9|41318.9|41288.9|41248.9|186
1660238100000|2022-08-11 17:15:00|41338.9|41298.9|41348.9|41308.9|41388.2|41348.2|41323.3|41283.3|201
1660238400000|2022-08-11 17:20:00|41353.2|41313.2|41328.9|41288.9|41377.6|41337.6|41328.2|41288.2|226
1660238700000|2022-08-11 17:25:00|41338.9|41298.9|41288.9|41248.9|41348.9|41308.9|41270.2|41230.2|214
1660239000000|2022-08-11 17:30:00|41278.9|41238.9|41208.9|41168.9|41278.9|41238.9|41208.9|41168.9|249
1660239300000|2022-08-11 17:35:00|41213.2|41173.2|41208.9|41168.9|41223.9|41183.9|41168.9|41128.9|152
1660239600000|2022-08-11 17:40:00|41208.2|41168.2|41248.2|41208.2|41258.2|41218.2|41188.9|41148.9|205
1660239900000|2022-08-11 17:45:00|41248.9|41208.9|41126.6|41086.6|41248.9|41208.9|41110.9|41070.9|268
1660240200000|2022-08-11 17:50:00|41125.9|41085.9|41131.5|41091.5|41175.2|41135.2|41111.6|41071.6|268
1660240500000|2022-08-11 17:55:00|41126.5|41086.5|41145.9|41105.9|41146.5|41106.5|41091.5|41051.5|277
1660240800000|2022-08-11 18:00:00|41151.5|41111.5|41165.8|41125.8|41166.5|41126.5|41101.5|41061.5|288
1660241100000|2022-08-11 18:05:00|41166.5|41126.5|41141.5|41101.5|41176.5|41136.5|41126.5|41086.5|235
1660241400000|2022-08-11 18:10:00|41140.8|41100.8|41226.8|41186.8|41226.8|41186.8|41110.8|41070.8|1539
1660241700000|2022-08-11 18:15:00|41227.4|41187.4|41350.7|41310.7|41350.7|41310.7|41218.1|41178.1|878
1660262400000|2022-08-12 00:00:00|41259.1|41219.1|41264.7|41224.7|41324.1|41284.1|41245.4|41205.4|120
1660262700000|2022-08-12 00:05:00|41273.4|41233.4|41294|41254|41314|41274|41234.7|41194.7|45
1660263000000|2022-08-12 00:10:00|41289.7|41249.7|41318.3|41278.3|41319|41279|41274|41234|135
1660263300000|2022-08-12 00:15:00|41313.3|41273.3|41280.4|41240.4|41329.7|41289.7|41280.4|41240.4|119
1660263600000|2022-08-12 00:20:00|41266.1|41226.1|41285.4|41245.4|41285.4|41245.4|41245.4|41205.4|21
1660263900000|2022-08-12 00:25:00|41281.1|41241.1|41276|41236|41285.4|41245.4|41261.1|41221.1|42
1660264200000|2022-08-12 00:30:00|41275.4|41235.4|41236|41196|41276|41236|41216.7|41176.7|15
1660264500000|2022-08-12 00:35:00|41231|41191|41131|41091|41236|41196|41130.3|41090.3|49
1660264800000|2022-08-12 00:40:00|41126.7|41086.7|41087.4|41047.4|41136|41096|41082.4|41042.4|115
1660265100000|2022-08-12 00:45:00|41084.6|41044.6|41043.7|41003.7|41084.6|41044.6|40998.8|40958.8|177
1660265400000|2022-08-12 00:50:00|41014.4|40974.4|41059.4|41019.4|41074.4|41034.4|41014.4|40974.4|16
1660265700000|2022-08-12 00:55:00|41058.7|41018.7|41073.7|41033.7|41079.4|41039.4|41054.4|41014.4|2
1660266000000|2022-08-12 01:00:00|41074.4|41034.4|41158.7|41118.7|41158.7|41118.7|41074.4|41034.4|13
1660266300000|2022-08-12 01:05:00|41153.7|41113.7|41125.1|41085.1|41193.7|41153.7|41120.1|41080.1|21
1660266600000|2022-08-12 01:10:00|41129.4|41089.4|41149.4|41109.4|41168.7|41128.7|41125.1|41085.1|7
1660266900000|2022-08-12 01:15:00|41144.4|41104.4|41199.4|41159.4|41208.7|41168.7|41144.4|41104.4|22
1660267200000|2022-08-12 01:20:00|41200|41160|41203.7|41163.7|41208.7|41168.7|41189.4|41149.4|1
1660267500000|2022-08-12 01:25:00|41208.7|41168.7|41209.3|41169.3|41218.7|41178.7|41180|41140|20
1660267800000|2022-08-12 01:30:00|41214.3|41174.3|41208.6|41168.6|41234.3|41194.3|41203.6|41163.6|4
1660268100000|2022-08-12 01:35:00|41204.3|41164.3|41258.6|41218.6|41262.9|41222.9|41203.6|41163.6|1
1660268400000|2022-08-12 01:40:00|41262.9|41222.9|41289.3|41249.3|41289.3|41249.3|41255|41215|28
1660268700000|2022-08-12 01:45:00|41288.6|41248.6|41243.6|41203.6|41294.3|41254.3|41238.6|41198.6|13
1660269000000|2022-08-12 01:50:00|41239.3|41199.3|41240|41200|41253.6|41213.6|41233.6|41193.6|27
1660269300000|2022-08-12 01:55:00|41250|41210|41279.9|41239.9|41283.6|41243.6|41248.6|41208.6|9
1660269600000|2022-08-12 02:00:00|41279.3|41239.3|41268.6|41228.6|41292.9|41252.9|41264.9|41224.9|7
1660269900000|2022-08-12 02:05:00|41258.6|41218.6|41254.2|41214.2|41263.6|41223.6|41239.2|41199.2|4
1660270200000|2022-08-12 02:10:00|41249.9|41209.9|41214.2|41174.2|41254.2|41214.2|41213.5|41173.5|6
1660270500000|2022-08-12 02:15:00|41213.5|41173.5|41228.5|41188.5|41228.5|41188.5|41213.5|41173.5|1
1660270800000|2022-08-12 02:20:00|41224.2|41184.2|41218.5|41178.5|41228.5|41188.5|41218.5|41178.5|2
1660271100000|2022-08-12 02:25:00|41222.8|41182.8|41217.8|41177.8|41228.5|41188.5|41214.2|41174.2|1
1660271400000|2022-08-12 02:30:00|41218.5|41178.5|41242.8|41202.8|41243.5|41203.5|41208.5|41168.5|2
1660271700000|2022-08-12 02:35:00|41238.5|41198.5|41253.5|41213.5|41257.8|41217.8|41238.5|41198.5|1
1660272000000|2022-08-12 02:40:00|41257.8|41217.8|41253.5|41213.5|41262.8|41222.8|41244.8|41204.8|1
1660272300000|2022-08-12 02:45:00|41249.1|41209.1|41263.4|41223.4|41268.5|41228.5|41243.5|41203.5|6
1660272600000|2022-08-12 02:50:00|41272.8|41232.8|41322.7|41282.7|41322.7|41282.7|41272.8|41232.8|12
1660272900000|2022-08-12 02:55:00|41318.4|41278.4|41327.7|41287.7|41356.4|41316.4|41318.4|41278.4|12
1660273200000|2022-08-12 03:00:00|41323.4|41283.4|41302|41262|41327.7|41287.7|41293.4|41253.4|5
1660273500000|2022-08-12 03:05:00|41297.7|41257.7|41302|41262|41317.7|41277.7|41293.4|41253.4|9
1660273800000|2022-08-12 03:10:00|41297.7|41257.7|41337.7|41297.7|41342|41302|41283.4|41243.4|33
1660274100000|2022-08-12 03:15:00|41342|41302|41337|41297|41342|41302|41332|41292|4
1660274400000|2022-08-12 03:20:00|41337.7|41297.7|41362.7|41322.7|41377|41337|41337|41297|35
1660274700000|2022-08-12 03:25:00|41367|41327|41387|41347|41388.4|41348.4|41367|41327|3
1660275000000|2022-08-12 03:30:00|41382|41342|41367.6|41327.6|41392.6|41352.6|41367|41327|42
1660275300000|2022-08-12 03:35:00|41366.9|41326.9|41377.6|41337.6|41381.9|41341.9|41366.9|41326.9|10
1660275600000|2022-08-12 03:40:00|41381.9|41341.9|41386.9|41346.9|41387.6|41347.6|41377.6|41337.6|1
1660275900000|2022-08-12 03:45:00|41381.9|41341.9|41386.9|41346.9|41391.9|41351.9|41381.9|41341.9|13
1660276200000|2022-08-12 03:50:00|41391.9|41351.9|41381.9|41341.9|41391.9|41351.9|41376.9|41336.9|5
1660276500000|2022-08-12 03:55:00|41376.9|41336.9|41386.9|41346.9|41386.9|41346.9|41376.9|41336.9|0
1660276800000|2022-08-12 04:00:00|41381.9|41341.9|41386.2|41346.2|41386.9|41346.9|41376.9|41336.9|7
1660277100000|2022-08-12 04:05:00|41386.9|41346.9|41381.9|41341.9|41391.9|41351.9|41376.9|41336.9|9
1660277400000|2022-08-12 04:10:00|41386.9|41346.9|41376.8|41336.8|41386.9|41346.9|41376.8|41336.8|1
1660277700000|2022-08-12 04:15:00|41381.2|41341.2|41371.8|41331.8|41381.8|41341.8|41371.8|41331.8|4
1660278000000|2022-08-12 04:20:00|41376.8|41336.8|41366.1|41326.1|41381.8|41341.8|41366.1|41326.1|14
1660278300000|2022-08-12 04:25:00|41366.8|41326.8|41366.1|41326.1|41376.8|41336.8|41361.8|41321.8|5
1660278600000|2022-08-12 04:30:00|41366.8|41326.8|41317.5|41277.5|41376.8|41336.8|41316.1|41276.1|10
1660278900000|2022-08-12 04:35:00|41321.8|41281.8|41326.8|41286.8|41337.5|41297.5|41317.5|41277.5|6
1660279200000|2022-08-12 04:40:00|41316.8|41276.8|41322.5|41282.5|41322.5|41282.5|41296.8|41256.8|2
1660279500000|2022-08-12 04:45:00|41321.8|41281.8|41316.8|41276.8|41321.8|41281.8|41302.5|41262.5|0
1660279800000|2022-08-12 04:50:00|41306.8|41266.8|41311|41271|41316.7|41276.7|41306.7|41266.7|1
1660280100000|2022-08-12 04:55:00|41311.7|41271.7|41296.7|41256.7|41311.7|41271.7|41296.7|41256.7|2
1660280400000|2022-08-12 05:00:00|41301.7|41261.7|41316.7|41276.7|41316.7|41276.7|41301.7|41261.7|6
1660280700000|2022-08-12 05:05:00|41317.4|41277.4|41316.7|41276.7|41321.7|41281.7|41316.7|41276.7|1
1660281000000|2022-08-12 05:10:00|41311.7|41271.7|41306.7|41266.7|41316.7|41276.7|41306.7|41266.7|3
1660281300000|2022-08-12 05:15:00|41301|41261|41291|41251|41326.7|41286.7|41276.7|41236.7|63
1660281600000|2022-08-12 05:20:00|41296|41256|41306|41266|41311.7|41271.7|41276.7|41236.7|2
1660281900000|2022-08-12 05:25:00|41301.7|41261.7|41321|41281|41346|41306|41296.7|41256.7|2
1660282200000|2022-08-12 05:30:00|41321.7|41281.7|41351.6|41311.6|41351.6|41311.6|41321.7|41281.7|1
1660282500000|2022-08-12 05:35:00|41350.9|41310.9|41340.2|41300.2|41351.6|41311.6|41314.5|41274.5|30
1660282800000|2022-08-12 05:40:00|41345.2|41305.2|41320.2|41280.2|41355.9|41315.9|41315.9|41275.9|3
1660283100000|2022-08-12 05:45:00|41325.2|41285.2|41326.6|41286.6|41335.2|41295.2|41300.2|41260.2|6
1660283400000|2022-08-12 05:50:00|41325.9|41285.9|41325.2|41285.2|41330.9|41290.9|41315.9|41275.9|2
1660283700000|2022-08-12 05:55:00|41330.9|41290.9|41335.2|41295.2|41340.9|41300.9|41325.9|41285.9|4
1660284000000|2022-08-12 06:00:00|41335.9|41295.9|41320.9|41280.9|41335.9|41295.9|41305.2|41265.2|1
1660284300000|2022-08-12 06:05:00|41320.2|41280.2|41335.2|41295.2|41340.9|41300.9|41315.9|41275.9|1
1660284600000|2022-08-12 06:10:00|41335.9|41295.9|41345.1|41305.1|41355.9|41315.9|41330.8|41290.8|8
1660284900000|2022-08-12 06:15:00|41346.5|41306.5|41355.8|41315.8|41355.8|41315.8|41335.8|41295.8|2
1660285200000|2022-08-12 06:20:00|41360.1|41320.1|41385.1|41345.1|41385.8|41345.8|41355.1|41315.1|15
1660285500000|2022-08-12 06:25:00|41389.4|41349.4|41399.4|41359.4|41410.1|41370.1|41385.1|41345.1|20
1660285800000|2022-08-12 06:30:00|41404.4|41364.4|41364.4|41324.4|41405.1|41365.1|41364.4|41324.4|4
1660286100000|2022-08-12 06:35:00|41365.1|41325.1|41335.1|41295.1|41370.1|41330.1|41325.1|41285.1|13
1660286400000|2022-08-12 06:40:00|41330.1|41290.1|41359.4|41319.4|41360.1|41320.1|41330.1|41290.1|15
1660286700000|2022-08-12 06:45:00|41355.1|41315.1|41350.8|41310.8|41365.8|41325.8|41350.1|41310.1|21
1660287000000|2022-08-12 06:50:00|41355.8|41315.8|41376.4|41336.4|41385.7|41345.7|41350.7|41310.7|17
1660287300000|2022-08-12 06:55:00|41371.4|41331.4|41391.4|41351.4|41391.4|41351.4|41371.4|41331.4|3
1660287600000|2022-08-12 07:00:00|41396.4|41356.4|41386.4|41346.4|41406.4|41366.4|41381.4|41341.4|11
1660287900000|2022-08-12 07:05:00|41385.7|41345.7|41392.1|41352.1|41392.1|41352.1|41376.4|41336.4|7
1660288200000|2022-08-12 07:10:00|41391.4|41351.4|41411.4|41371.4|41432.1|41392.1|41381.4|41341.4|20
1660288500000|2022-08-12 07:15:00|41416.4|41376.4|41396.4|41356.4|41420.7|41380.7|41396.4|41356.4|4
1660288800000|2022-08-12 07:20:00|41392.1|41352.1|41361.4|41321.4|41392.1|41352.1|41351.4|41311.4|23
1660289100000|2022-08-12 07:25:00|41366.4|41326.4|41356.3|41316.3|41381.4|41341.4|41351.3|41311.3|27
1660289400000|2022-08-12 07:30:00|41360.6|41320.6|41350.6|41310.6|41371.3|41331.3|41350.6|41310.6|14
1660289700000|2022-08-12 07:35:00|41355.6|41315.6|41399.2|41359.2|41424.2|41384.2|41350.6|41310.6|49
1660290000000|2022-08-12 07:40:00|41393.5|41353.5|41424.2|41384.2|41433.5|41393.5|41393.5|41353.5|13
1660290300000|2022-08-12 07:45:00|41419.9|41379.9|41426.4|41386.4|41434.2|41394.2|41387.1|41347.1|18
1660290600000|2022-08-12 07:50:00|41422.1|41382.1|41412.8|41372.8|41451.4|41411.4|41407.1|41367.1|51
1660290900000|2022-08-12 07:55:00|41407.1|41367.1|41422.8|41382.8|41422.8|41382.8|41407.1|41367.1|6
1660291200000|2022-08-12 08:00:00|41418.5|41378.5|41391.4|41351.4|41437.1|41397.1|41387.1|41347.1|8
1660291500000|2022-08-12 08:05:00|41392.1|41352.1|41392|41352|41412|41372|41387|41347|15
1660291800000|2022-08-12 08:10:00|41402|41362|41362|41322|41407|41367|41347.7|41307.7|48
1660292100000|2022-08-12 08:15:00|41361.3|41321.3|41362|41322|41362.7|41322.7|41347|41307|25
1660292400000|2022-08-12 08:20:00|41352.7|41312.7|41328.4|41288.4|41412|41372|41327.7|41287.7|50
1660292700000|2022-08-12 08:25:00|41322.7|41282.7|41332|41292|41347.7|41307.7|41319.1|41279.1|29
1660293000000|2022-08-12 08:30:00|41322|41282|41347|41307|41352|41312|41322|41282|19
1660293300000|2022-08-12 08:35:00|41351.3|41311.3|41361.3|41321.3|41395.6|41355.6|41351.3|41311.3|33
1660293600000|2022-08-12 08:40:00|41362|41322|41361.2|41321.2|41371.3|41331.3|41336.2|41296.2|9
1660293900000|2022-08-12 08:45:00|41356.2|41316.2|41331.9|41291.9|41356.2|41316.2|41317.6|41277.6|9
1660294200000|2022-08-12 08:50:00|41336.2|41296.2|41331.9|41291.9|41341.9|41301.9|41316.9|41276.9|0
1660294500000|2022-08-12 08:55:00|41341.9|41301.9|41326.9|41286.9|41341.9|41301.9|41326.9|41286.9|8
1660294800000|2022-08-12 09:00:00|41327.6|41287.6|41316.2|41276.2|41341.9|41301.9|41316.2|41276.2|19
1660295100000|2022-08-12 09:05:00|41311.9|41271.9|41321.9|41281.9|41331.9|41291.9|41296.9|41256.9|122
1660295400000|2022-08-12 09:10:00|41321.2|41281.2|41353.3|41313.3|41353.3|41313.3|41321.2|41281.2|14
1660295700000|2022-08-12 09:15:00|41349|41309|41345.4|41305.4|41350.4|41310.4|41339.7|41299.7|35
1660296000000|2022-08-12 09:20:00|41349.7|41309.7|41371.1|41331.1|41375.4|41335.4|41341.1|41301.1|10
1660296300000|2022-08-12 09:25:00|41370.4|41330.4|41424.6|41384.6|41428.9|41388.9|41361.1|41321.1|14
1660296600000|2022-08-12 09:30:00|41428.9|41388.9|41377.5|41337.5|41428.9|41388.9|41374.6|41334.6|17
1660296900000|2022-08-12 09:35:00|41378.2|41338.2|41353.9|41313.9|41378.2|41338.2|41353.9|41313.9|10
1660297200000|2022-08-12 09:40:00|41358.2|41318.2|41322.5|41282.5|41358.2|41318.2|41316.8|41276.8|19
1660297500000|2022-08-12 09:45:00|41313.2|41273.2|41277.5|41237.5|41343.9|41303.9|41273.2|41233.2|23
1660297800000|2022-08-12 09:50:00|41281.8|41241.8|41243.2|41203.2|41283.2|41243.2|41237.5|41197.5|38
1660298100000|2022-08-12 09:55:00|41263.2|41223.2|41218.9|41178.9|41283.2|41243.2|41179.6|41139.6|42
1660298400000|2022-08-12 10:00:00|41208.9|41168.9|41168.1|41128.1|41208.9|41168.9|41158.1|41118.1|46
1660298700000|2022-08-12 10:05:00|41167.4|41127.4|41128.1|41088.1|41168.1|41128.1|41108.8|41068.8|35
1660299000000|2022-08-12 10:10:00|41128.8|41088.8|41094.5|41054.5|41133.8|41093.8|41080.9|41040.9|20
1660299300000|2022-08-12 10:15:00|41084.5|41044.5|41089.5|41049.5|41109.5|41069.5|41069.5|41029.5|26
1660299600000|2022-08-12 10:20:00|41093.8|41053.8|41058.8|41018.8|41109.5|41069.5|41049.5|41009.5|19
1660299900000|2022-08-12 10:25:00|41059.5|41019.5|41070.2|41030.2|41079.5|41039.5|41045.2|41005.2|40
1660300200000|2022-08-12 10:30:00|41074.5|41034.5|41055.2|41015.2|41090.9|41050.9|41050.2|41010.2|14
1660300500000|2022-08-12 10:35:00|41074.5|41034.5|41090.9|41050.9|41095.2|41055.2|41064.5|41024.5|54
1660300800000|2022-08-12 10:40:00|41086.6|41046.6|41083.7|41043.7|41091.6|41051.6|41043|41003|83
1660301100000|2022-08-12 10:45:00|41082.3|41042.3|41057.2|41017.2|41088.7|41048.7|41053|41013|66
1660301400000|2022-08-12 10:50:00|41058|41018|41078.6|41038.6|41087.9|41047.9|41053|41013|46
1660301700000|2022-08-12 10:55:00|41082.9|41042.9|41087.2|41047.2|41087.9|41047.9|41052.9|41012.9|37
1660302000000|2022-08-12 11:00:00|41082.9|41042.9|41077.2|41037.2|41097.9|41057.9|41062.2|41022.2|59
1660302300000|2022-08-12 11:05:00|41081.5|41041.5|41082.2|41042.2|41107.2|41067.2|41062.9|41022.9|24
1660302600000|2022-08-12 11:10:00|41077.2|41037.2|41107.2|41067.2|41107.2|41067.2|41067.2|41027.2|10
1660302900000|2022-08-12 11:15:00|41102.9|41062.9|41077.9|41037.9|41102.9|41062.9|41072.9|41032.9|12
1660303200000|2022-08-12 11:20:00|41072.9|41032.9|41067.2|41027.2|41082.9|41042.9|41057.9|41017.9|23
1660303500000|2022-08-12 11:25:00|41062.9|41022.9|41117.1|41077.1|41117.1|41077.1|41062.2|41022.2|18
1660303800000|2022-08-12 11:30:00|41117.9|41077.9|41107.1|41067.1|41137.1|41097.1|41072.1|41032.1|71
1660304100000|2022-08-12 11:35:00|41106.4|41066.4|41057.1|41017.1|41106.4|41066.4|41052.1|41012.1|22
1660304400000|2022-08-12 11:40:00|41067.1|41027.1|41102.1|41062.1|41102.1|41062.1|41047.8|41007.8|18
1660304700000|2022-08-12 11:45:00|41097.1|41057.1|41172.8|41132.8|41177.1|41137.1|41097.1|41057.1|282
1660305000000|2022-08-12 11:50:00|41177.1|41137.1|41197.1|41157.1|41197.1|41157.1|41167.1|41127.1|23
1660305300000|2022-08-12 11:55:00|41192.8|41152.8|41267.1|41227.1|41271.4|41231.4|41172.8|41132.8|32
1660305600000|2022-08-12 12:00:00|41262.8|41222.8|41327.1|41287.1|41337.1|41297.1|41222.8|41182.8|39
1660305900000|2022-08-12 12:05:00|41321.4|41281.4|41242|41202|41327.1|41287.1|41242|41202|15
1660306200000|2022-08-12 12:10:00|41237|41197|41261.3|41221.3|41277|41237|41227.8|41187.8|41
1660306500000|2022-08-12 12:15:00|41262|41222|41263.4|41223.4|41283.4|41243.4|41247|41207|272
1660306800000|2022-08-12 12:20:00|41268.4|41228.4|41282.7|41242.7|41307|41267|41253.4|41213.4|20
1660307100000|2022-08-12 12:25:00|41278.4|41238.4|41184.1|41144.1|41278.4|41238.4|41177.7|41137.7|39
1660307400000|2022-08-12 12:30:00|41183.4|41143.4|41242.7|41202.7|41257|41217|41167.7|41127.7|23
1660307700000|2022-08-12 12:35:00|41242|41202|41237|41197|41267|41227|41232|41192|16
1660308000000|2022-08-12 12:40:00|41242|41202|41250.5|41210.5|41291.3|41251.3|41237|41197|120
1660311000000|2022-08-12 13:30:00|41210.4|41170.4|41555.4|41515.4|41589|41549|41154.7|41114.7|1146
1660311300000|2022-08-12 13:35:00|41560.4|41520.4|41534.7|41494.7|41650.4|41610.4|41524.7|41484.7|524
1660311600000|2022-08-12 13:40:00|41535.4|41495.4|41509|41469|41598.3|41558.3|41509|41469|478
1660311900000|2022-08-12 13:45:00|41509.7|41469.7|41584.7|41544.7|41614.7|41574.7|41479|41439|528
1660312200000|2022-08-12 13:50:00|41580.4|41540.4|41683.9|41643.9|41708.9|41668.9|41580.4|41540.4|286
1660312500000|2022-08-12 13:55:00|41678.9|41638.9|41747.5|41707.5|41861.8|41821.8|41678.9|41638.9|474
1660312800000|2022-08-12 14:00:00|41741.8|41701.8|41741.8|41701.8|41793.2|41753.2|41718.2|41678.2|438
1660313100000|2022-08-12 14:05:00|41743.2|41703.2|41673.9|41633.9|41837.5|41797.5|41673.2|41633.2|300
1660313400000|2022-08-12 14:10:00|41683.2|41643.2|41614.6|41574.6|41713.2|41673.2|41609.6|41569.6|363
1660313700000|2022-08-12 14:15:00|41609.6|41569.6|41703.9|41663.9|41753.9|41713.9|41609.6|41569.6|337
1660314000000|2022-08-12 14:20:00|41699.6|41659.6|41663.2|41623.2|41714.6|41674.6|41647.4|41607.4|262
1660314300000|2022-08-12 14:25:00|41658.2|41618.2|41598.9|41558.9|41658.9|41618.9|41588.9|41548.9|209
1660314600000|2022-08-12 14:30:00|41608.9|41568.9|41558.8|41518.8|41638.1|41598.1|41558.8|41518.8|397
1660314900000|2022-08-12 14:35:00|41558.1|41518.1|41638.8|41598.8|41638.8|41598.8|41558.1|41518.1|435
1660315200000|2022-08-12 14:40:00|41629.5|41589.5|41698.8|41658.8|41713.1|41673.1|41628.8|41588.8|395
1660315500000|2022-08-12 14:45:00|41703.1|41663.1|41830.2|41790.2|41830.2|41790.2|41683.1|41643.1|336
1660315800000|2022-08-12 14:50:00|41820.2|41780.2|41759.5|41719.5|41831.6|41791.6|41728.8|41688.8|247
1660316100000|2022-08-12 14:55:00|41760.2|41720.2|41830.2|41790.2|41835.2|41795.2|41754.5|41714.5|199
1660316400000|2022-08-12 15:00:00|41825.9|41785.9|41920.2|41880.2|41930.2|41890.2|41810.2|41770.2|458
1660316700000|2022-08-12 15:05:00|41935.9|41895.9|41983|41943|41988.8|41948.8|41882.3|41842.3|1098
1660317000000|2022-08-12 15:10:00|41987.3|41947.3|42030.9|41990.9|42064.5|42024.5|41957.3|41917.3|405
1660317300000|2022-08-12 15:15:00|42025.9|41985.9|42045.9|42005.9|42125.9|42085.9|42016.6|41976.6|440
1660317600000|2022-08-12 15:20:00|42046.6|42006.6|41934.4|41894.4|42070.9|42030.9|41898.7|41858.7|459
1660317900000|2022-08-12 15:25:00|41938.7|41898.7|41989.4|41949.4|42010.1|41970.1|41925.1|41885.1|227
1660318200000|2022-08-12 15:30:00|41985.1|41945.1|42045.1|42005.1|42050.1|42010.1|41950.1|41910.1|159
1660318500000|2022-08-12 15:35:00|42050.1|42010.1|41970.1|41930.1|42060.1|42020.1|41950.1|41910.1|150
1660318800000|2022-08-12 15:40:00|41970.8|41930.8|41906.5|41866.5|42040.1|42000.1|41891.5|41851.5|329
1660319100000|2022-08-12 15:45:00|41907.2|41867.2|41871.5|41831.5|41931.5|41891.5|41827.9|41787.9|351
1660319400000|2022-08-12 15:50:00|41875.8|41835.8|41930.1|41890.1|41973.6|41933.6|41867.2|41827.2|346
1660319700000|2022-08-12 15:55:00|41925.8|41885.8|41975|41855|42039.3|41999.3|41906.5|41846.5|203
1660320000000|2022-08-12 16:00:00|41905|41865|41163.6|41123.6|41905|41865|40877.9|40837.9|1689
1660320300000|2022-08-12 16:05:00|41153.6|41113.6|40854.3|40814.3|41167.9|41127.9|40735.7|40695.7|739
1660320600000|2022-08-12 16:10:00|40849.3|40809.3|41015.7|40975.7|41070.7|41030.7|40750|40710|736
1660320900000|2022-08-12 16:15:00|41005|40965|40862.9|40822.9|41016.4|40976.4|40848.6|40808.6|527
1660321200000|2022-08-12 16:20:00|40863.6|40823.6|40753.6|40713.6|40973.6|40933.6|40738.6|40698.6|342
1660321500000|2022-08-12 16:25:00|40758.6|40718.6|40934.3|40894.3|40974.3|40934.3|40737.8|40697.8|344
1660321800000|2022-08-12 16:30:00|40933.5|40893.5|41112.8|41072.8|41233.5|41193.5|40929.3|40889.3|388
1660322100000|2022-08-12 16:35:00|41102.8|41062.8|41024.9|40984.9|41147.8|41107.8|40988.5|40948.5|355
1660322400000|2022-08-12 16:40:00|41039.9|40999.9|41084.9|41044.9|41169.2|41129.2|41039.9|40999.9|248
1660322700000|2022-08-12 16:45:00|41080.6|41040.6|41119.2|41079.2|41163.5|41123.5|41079.9|41039.9|288
1660323000000|2022-08-12 16:50:00|41118.5|41078.5|41252.8|41212.8|41263.5|41223.5|41084.2|41044.2|338
1660323300000|2022-08-12 16:55:00|41238.5|41198.5|41342|41302|41450.6|41410.6|41223.5|41183.5|267
1660323600000|2022-08-12 17:00:00|41346.3|41306.3|41447|41407|41467|41427|41346.3|41306.3|168
1660323900000|2022-08-12 17:05:00|41432.7|41392.7|41247.7|41207.7|41446.3|41406.3|41242.7|41202.7|236
1660324200000|2022-08-12 17:10:00|41252.7|41212.7|41412|41372|41422|41382|41252.7|41212.7|191
1660324500000|2022-08-12 17:15:00|41421.3|41381.3|41362|41322|41425.6|41385.6|41322|41282|131
1660324800000|2022-08-12 17:20:00|41376.3|41336.3|41381.3|41341.3|41401.3|41361.3|41321.3|41281.3|227
1660325100000|2022-08-12 17:25:00|41391.3|41351.3|41471.2|41431.2|41482|41442|41386.3|41346.3|239
1660325400000|2022-08-12 17:30:00|41480.5|41440.5|41361.9|41321.9|41481.2|41441.2|41323.4|41283.4|186
1660325700000|2022-08-12 17:35:00|41362.7|41322.7|41391.9|41351.9|41412.6|41372.6|41357.6|41317.6|85
1660326000000|2022-08-12 17:40:00|41392.6|41352.6|41513.3|41473.3|41513.3|41473.3|41389.1|41349.1|98
1660326300000|2022-08-12 17:45:00|41508.3|41468.3|41524.8|41484.8|41549.8|41509.8|41474.1|41434.1|420
1660326600000|2022-08-12 17:50:00|41524.1|41484.1|41520.5|41480.5|41628.3|41588.3|41504|41464|193
1660326900000|2022-08-12 17:55:00|41519.8|41479.8|41539.7|41499.7|41579.7|41539.7|41499.8|41459.8|159
1660327200000|2022-08-12 18:00:00|41534.7|41494.7|41639.7|41599.7|41699.7|41659.7|41524|41484|293
1660327500000|2022-08-12 18:05:00|41624.7|41584.7|41601.8|41561.8|41669|41629|41564|41524|492
1660327800000|2022-08-12 18:10:00|41602.6|41562.6|41741.8|41701.8|41764|41724|41598.3|41558.3|1215
1660328100000|2022-08-12 18:15:00|41751.8|41711.8|41759|41679|41803.2|41763.2|41707.5|41667.5|851
1660521600000|2022-08-15 00:00:00|41225.8|41185.8|41355|41315|41410.8|41370.8|41139.2|41099.2|400
1660521900000|2022-08-15 00:05:00|41350.8|41310.8|41301|41261|41360|41320|41241|41201|142
1660522200000|2022-08-15 00:10:00|41305.2|41265.2|41350.1|41310.1|41350.1|41310.1|41261.8|41221.8|29
1660522500000|2022-08-15 00:15:00|41350.9|41310.9|41410.1|41370.1|41415.1|41375.1|41350.9|41310.9|28
1660522800000|2022-08-15 00:20:00|41405.1|41365.1|41445.1|41405.1|41445.1|41405.1|41405.1|41365.1|12
1660523100000|2022-08-15 00:25:00|41455.1|41415.1|41430.1|41390.1|41455.1|41415.1|41400.1|41360.1|34
1660523400000|2022-08-15 00:30:00|41425.9|41385.9|41518.5|41478.5|41523.5|41483.5|41425.1|41385.1|32
1660523700000|2022-08-15 00:35:00|41523.5|41483.5|41493.4|41453.4|41528.5|41488.5|41473.4|41433.4|8
1660524000000|2022-08-15 00:40:00|41488.4|41448.4|41440|41400|41499.3|41459.3|41420.1|41380.1|40
1660524300000|2022-08-15 00:45:00|41444.2|41404.2|41469.2|41429.2|41473.4|41433.4|41424.2|41384.2|7
1660524600000|2022-08-15 00:50:00|41468.4|41428.4|41481.8|41441.8|41506.8|41466.8|41433.4|41393.4|38
1660524900000|2022-08-15 00:55:00|41477.6|41437.6|41499.3|41459.3|41533.5|41493.5|41466.8|41426.8|44
1660525200000|2022-08-15 01:00:00|41505.1|41465.1|41335.1|41295.1|41560.1|41520.1|41335.1|41295.1|74
1660525500000|2022-08-15 01:05:00|41333.5|41293.5|41186.7|41146.7|41345.1|41305.1|41177.5|41137.5|84
1660525800000|2022-08-15 01:10:00|41182.5|41142.5|41212.5|41172.5|41212.5|41172.5|41122.5|41082.5|47
1660526100000|2022-08-15 01:15:00|41211.7|41171.7|41247.5|41207.5|41252.5|41212.5|41187.5|41147.5|9
1660526400000|2022-08-15 01:20:00|41233.3|41193.3|41188.3|41148.3|41238.3|41198.3|41178.3|41138.3|14
1660526700000|2022-08-15 01:25:00|41187.5|41147.5|41172.5|41132.5|41188.3|41148.3|41142.5|41102.5|24
1660527000000|2022-08-15 01:30:00|41171.7|41131.7|41282.5|41242.5|41282.5|41242.5|41167.5|41127.5|24
1660527300000|2022-08-15 01:35:00|41281.7|41241.7|41272.5|41232.5|41292.5|41252.5|41236.7|41196.7|13
1660527600000|2022-08-15 01:40:00|41271.6|41231.6|41282.4|41242.4|41282.4|41242.4|41252.4|41212.4|5
1660527900000|2022-08-15 01:45:00|41291.6|41251.6|41307.4|41267.4|41337.4|41297.4|41282.4|41242.4|27
1660528200000|2022-08-15 01:50:00|41306.6|41266.6|41297.4|41257.4|41317.4|41277.4|41258.2|41218.2|19
1660528500000|2022-08-15 01:55:00|41292.4|41252.4|41298.2|41258.2|41313.2|41273.2|41282.4|41242.4|11
1660528800000|2022-08-15 02:00:00|41302.4|41262.4|41211.6|41171.6|41302.4|41262.4|41152.4|41112.4|42
1660529100000|2022-08-15 02:05:00|41215.8|41175.8|41176.6|41136.6|41226.6|41186.6|41172.4|41132.4|13
1660529400000|2022-08-15 02:10:00|41172.4|41132.4|41054.9|41014.9|41180.7|41140.7|41049.1|41009.1|61
1660529700000|2022-08-15 02:15:00|41049.9|41009.9|41034.9|40994.9|41079.1|41039.1|41034.9|40994.9|31
1660530000000|2022-08-15 02:20:00|41029.1|40989.1|41019.9|40979.9|41029.9|40989.9|40967.3|40927.3|65
1660530300000|2022-08-15 02:25:00|41029.9|40989.9|40951.5|40911.5|41034.9|40994.9|40951.5|40911.5|86
1660530600000|2022-08-15 02:30:00|40961.5|40921.5|40991.5|40951.5|41001.5|40961.5|40952.3|40912.3|30
1660530900000|2022-08-15 02:35:00|40981.5|40941.5|40991.5|40951.5|41035.7|40995.7|40981.5|40941.5|15
1660531200000|2022-08-15 02:40:00|41001.5|40961.5|40981.4|40941.4|41001.5|40961.5|40971.4|40931.4|11
1660531500000|2022-08-15 02:45:00|40976.4|40936.4|40991.4|40951.4|41006.4|40966.4|40971.4|40931.4|14
1660531800000|2022-08-15 02:50:00|40986.4|40946.4|40986.4|40946.4|40997.2|40957.2|40961.4|40921.4|27
1660532100000|2022-08-15 02:55:00|40982.2|40942.2|40966.4|40926.4|40987.2|40947.2|40938|40898|12
1660532400000|2022-08-15 03:00:00|40961.4|40921.4|41032.2|40992.2|41032.2|40992.2|40942.2|40902.2|23
1660532700000|2022-08-15 03:05:00|41031.4|40991.4|41061.4|41021.4|41071.4|41031.4|41021.4|40981.4|32
1660533000000|2022-08-15 03:10:00|41060.6|41020.6|41016.4|40976.4|41062.2|41022.2|41011.4|40971.4|30
1660533300000|2022-08-15 03:15:00|41015.5|40975.5|40991.3|40951.3|41015.5|40975.5|40986.3|40946.3|15
1660533600000|2022-08-15 03:20:00|40987.2|40947.2|40961.3|40921.3|41006.3|40966.3|40956.3|40916.3|25
1660533900000|2022-08-15 03:25:00|40957.1|40917.1|40967.9|40927.9|40992.1|40952.1|40957.1|40917.1|46
1660534200000|2022-08-15 03:30:00|40967.1|40927.1|40967.9|40927.9|40982.9|40942.9|40962.1|40922.1|3
1660534500000|2022-08-15 03:35:00|40972.1|40932.1|40992.1|40952.1|40992.1|40952.1|40958.7|40918.7|8
1660534800000|2022-08-15 03:40:00|40996.3|40956.3|41002.9|40962.9|41002.9|40962.9|40982.1|40942.1|12
1660535100000|2022-08-15 03:45:00|41002.1|40962.1|40972.1|40932.1|41002.1|40962.1|40967.9|40927.9|7
1660535400000|2022-08-15 03:50:00|40967.9|40927.9|40972|40932|40972.9|40932.9|40962.1|40922.1|3
1660535700000|2022-08-15 03:55:00|40972.9|40932.9|40997|40957|40997|40957|40972|40932|4
1660536000000|2022-08-15 04:00:00|41001.2|40961.2|41016.2|40976.2|41022|40982|41001.2|40961.2|1
1660536300000|2022-08-15 04:05:00|41012|40972|41002|40962|41012|40972|40996.2|40956.2|4
1660536600000|2022-08-15 04:10:00|41006.2|40966.2|41016.2|40976.2|41021.2|40981.2|40998.6|40958.6|2
1660536900000|2022-08-15 04:15:00|41020.4|40980.4|40997|40957|41022|40982|40997|40957|3
1660537200000|2022-08-15 04:20:00|40992.8|40952.8|41002|40962|41007.8|40967.8|40987|40947|6
1660537500000|2022-08-15 04:25:00|40997.8|40957.8|40992.8|40952.8|41012|40972|40992.8|40952.8|3
1660537800000|2022-08-15 04:30:00|40991.9|40951.9|41012.7|40972.7|41016.9|40976.9|40991.1|40951.1|4
1660538100000|2022-08-15 04:35:00|41011.1|40971.1|40997.7|40957.7|41011.1|40971.1|40997.7|40957.7|0
1660538400000|2022-08-15 04:40:00|40993.5|40953.5|40986.9|40946.9|41003.5|40963.5|40986.9|40946.9|6
1660538700000|2022-08-15 04:45:00|40987.7|40947.7|40993.5|40953.5|40997.7|40957.7|40986.9|40946.9|2
1660539000000|2022-08-15 04:50:00|40997.7|40957.7|41003.5|40963.5|41006.1|40966.1|40993.5|40953.5|33
1660539300000|2022-08-15 04:55:00|41002.7|40962.7|41017.7|40977.7|41034.3|40994.3|41002.7|40962.7|5
1660539600000|2022-08-15 05:00:00|41012.7|40972.7|40986.8|40946.8|41026.8|40986.8|40986.8|40946.8|20
1660539900000|2022-08-15 05:05:00|40982.7|40942.7|40962.6|40922.6|40982.7|40942.7|40956.8|40916.8|3
1660540200000|2022-08-15 05:10:00|40961.8|40921.8|40967.6|40927.6|40971.8|40931.8|40956.8|40916.8|3
1660540500000|2022-08-15 05:15:00|40971.8|40931.8|40977.6|40937.6|40981.8|40941.8|40956.8|40916.8|0
1660540800000|2022-08-15 05:20:00|40976.8|40936.8|40971.8|40931.8|40986.8|40946.8|40966.8|40926.8|0
1660541100000|2022-08-15 05:25:00|40967.6|40927.6|40976.8|40936.8|40981.8|40941.8|40961.8|40921.8|4
1660541400000|2022-08-15 05:30:00|40975.9|40935.9|40981.7|40941.7|41011.7|40971.7|40961.7|40921.7|14
1660541700000|2022-08-15 05:35:00|40991.7|40951.7|40919.3|40879.3|40992.6|40952.6|40886.7|40846.7|40
1660542000000|2022-08-15 05:40:00|40922.5|40882.5|40960.9|40920.9|40966.7|40926.7|40916.7|40876.7|6
1660542300000|2022-08-15 05:45:00|40961.7|40921.7|40992.5|40952.5|41002.5|40962.5|40951.7|40911.7|7
1660542600000|2022-08-15 05:50:00|40987.5|40947.5|40976.7|40936.7|41006.7|40966.7|40967.5|40927.5|10
1660542900000|2022-08-15 05:55:00|40975.9|40935.9|40956.7|40916.7|40976.7|40936.7|40927.5|40887.5|12
1660543200000|2022-08-15 06:00:00|40962.5|40922.5|40941.7|40901.7|40972.5|40932.5|40926.7|40886.7|17
1660543500000|2022-08-15 06:05:00|40937.5|40897.5|40982.5|40942.5|41007.5|40967.5|40931.7|40891.7|11
1660543800000|2022-08-15 06:10:00|40981.6|40941.6|40957.4|40917.4|40982.5|40942.5|40933.3|40893.3|9
1660544100000|2022-08-15 06:15:00|40952.4|40912.4|40981.6|40941.6|41001.6|40961.6|40942.4|40902.4|2
1660544400000|2022-08-15 06:20:00|40977.4|40937.4|40976.6|40936.6|40992.4|40952.4|40943.2|40903.2|5
1660544700000|2022-08-15 06:25:00|40971.6|40931.6|40982.4|40942.4|41015.8|40975.8|40966.6|40926.6|16
1660545000000|2022-08-15 06:30:00|40981.6|40941.6|40966.6|40926.6|40981.6|40941.6|40946.6|40906.6|6
1660545300000|2022-08-15 06:35:00|40970.7|40930.7|40950.7|40910.7|40985.7|40945.7|40947.4|40907.4|8
1660545600000|2022-08-15 06:40:00|40954.9|40914.9|40846.5|40806.5|40966.5|40926.5|40832.4|40792.4|48
1660545900000|2022-08-15 06:45:00|40832.4|40792.4|40833.2|40793.2|40837.4|40797.4|40821.5|40781.5|17
1660546200000|2022-08-15 06:50:00|40832.3|40792.3|40868.1|40828.1|40878.1|40838.1|40832.3|40792.3|30
1660546500000|2022-08-15 06:55:00|40867.3|40827.3|40892.3|40852.3|40907.3|40867.3|40859|40819|17
1660546800000|2022-08-15 07:00:00|40912.3|40872.3|40902.3|40862.3|40923.1|40883.1|40858.1|40818.1|16
1660547100000|2022-08-15 07:05:00|40898.1|40858.1|40820.6|40780.6|40902.3|40862.3|40820.6|40780.6|49
1660547400000|2022-08-15 07:10:00|40819.7|40779.7|40815.5|40775.5|40830.6|40790.6|40794.7|40754.7|70
1660547700000|2022-08-15 07:15:00|40811.4|40771.4|40794.7|40754.7|40814.7|40774.7|40785.5|40745.5|35
1660548000000|2022-08-15 07:20:00|40790.5|40750.5|40780.5|40740.5|40810.5|40770.5|40760.5|40720.5|30
1660548300000|2022-08-15 07:25:00|40784.7|40744.7|40813.9|40773.9|40828.9|40788.9|40763.9|40723.9|21
1660548600000|2022-08-15 07:30:00|40809.7|40769.7|40763.8|40723.8|40823.8|40783.8|40754.7|40714.7|55
1660548900000|2022-08-15 07:35:00|40764.7|40724.7|40789.6|40749.6|40810.5|40770.5|40764.7|40724.7|23
1660549200000|2022-08-15 07:40:00|40790.5|40750.5|40874.6|40834.6|40884.6|40844.6|40790.5|40750.5|5
1660549500000|2022-08-15 07:45:00|40869.6|40829.6|40849.6|40809.6|40870.5|40830.5|40849.6|40809.6|8
1660549800000|2022-08-15 07:50:00|40840.4|40800.4|40870.4|40830.4|40870.4|40830.4|40830.4|40790.4|15
1660550100000|2022-08-15 07:55:00|40866.2|40826.2|40849.6|40809.6|40874.6|40834.6|40845.4|40805.4|19
1660550400000|2022-08-15 08:00:00|40854.6|40814.6|40801.2|40761.2|40869.6|40829.6|40790.4|40750.4|50
1660550700000|2022-08-15 08:05:00|40802|40762|40767|40727|40802|40762|40730.4|40690.4|77
1660551000000|2022-08-15 08:10:00|40767.8|40727.8|40787|40747|40800.4|40760.4|40767.8|40727.8|13
1660551300000|2022-08-15 08:15:00|40795.4|40755.4|40796.2|40756.2|40800.4|40760.4|40785.4|40745.4|10
1660551600000|2022-08-15 08:20:00|40795.4|40755.4|40707|40667|40796.2|40756.2|40706.2|40666.2|91
1660551900000|2022-08-15 08:25:00|40706.2|40666.2|40687|40647|40716.2|40676.2|40667|40627|97
1660552200000|2022-08-15 08:30:00|40686.1|40646.1|40666.1|40626.1|40697|40657|40612.8|40572.8|53
1660552500000|2022-08-15 08:35:00|40667|40627|40648.6|40608.6|40679.4|40639.4|40648.6|40608.6|48
1660552800000|2022-08-15 08:40:00|40649.4|40609.4|40650.2|40610.2|40664.4|40624.4|40642.8|40602.8|37
1660553100000|2022-08-15 08:45:00|40640.2|40600.2|40685.2|40645.2|40689.4|40649.4|40634.4|40594.4|23
1660553400000|2022-08-15 08:50:00|40689.4|40649.4|40679.4|40639.4|40689.4|40649.4|40663.5|40623.5|17
1660553700000|2022-08-15 08:55:00|40683.5|40643.5|40673.5|40633.5|40688.5|40648.5|40654.4|40614.4|38
1660554000000|2022-08-15 09:00:00|40674.4|40634.4|40668.5|40628.5|40684.4|40644.4|40634.3|40594.3|32
1660554300000|2022-08-15 09:05:00|40673.5|40633.5|40686.9|40646.9|40697.7|40657.7|40662.7|40622.7|45
1660554600000|2022-08-15 09:10:00|40688.5|40648.5|40701.8|40661.8|40702.7|40662.7|40681.9|40641.9|18
1660554900000|2022-08-15 09:15:00|40693.5|40653.5|40695.2|40655.2|40721|40681|40665.2|40625.2|32
1660555200000|2022-08-15 09:20:00|40696|40656|40715.2|40675.2|40716|40676|40681|40641|11
1660555500000|2022-08-15 09:25:00|40716|40676|40686.8|40646.8|40716|40676|40686|40646|20
1660555800000|2022-08-15 09:30:00|40682.6|40642.6|40716|40676|40725.1|40685.1|40667.6|40627.6|5
1660556100000|2022-08-15 09:35:00|40711|40671|40725.1|40685.1|40756.8|40716.8|40710.1|40670.1|50
1660556400000|2022-08-15 09:40:00|40729.3|40689.3|40745.1|40705.1|40745.1|40705.1|40725.1|40685.1|5
1660556700000|2022-08-15 09:45:00|40744.3|40704.3|40690.1|40650.1|40750.1|40710.1|40690.1|40650.1|7
1660557000000|2022-08-15 09:50:00|40695.9|40655.9|40705.1|40665.1|40720.1|40680.1|40695.1|40655.1|26
1660557300000|2022-08-15 09:55:00|40710.1|40670.1|40683.4|40643.4|40710.1|40670.1|40675.1|40635.1|21
1660557600000|2022-08-15 10:00:00|40679.2|40639.2|40679.2|40639.2|40709.2|40669.2|40670.1|40630.1|16
1660557900000|2022-08-15 10:05:00|40675.1|40635.1|40724.2|40684.2|40748.4|40708.4|40670.1|40630.1|33
1660558200000|2022-08-15 10:10:00|40715|40675|40699.2|40659.2|40724.2|40684.2|40690|40650|12
1660558500000|2022-08-15 10:15:00|40704.2|40664.2|40715|40675|40724.2|40684.2|40695|40655|10
1660558800000|2022-08-15 10:20:00|40714.2|40674.2|40675.8|40635.8|40735|40695|40639.2|40599.2|54
1660559100000|2022-08-15 10:25:00|40675|40635|40659.2|40619.2|40678.3|40638.3|40645|40605|49
1660559400000|2022-08-15 10:30:00|40654.2|40614.2|40704.1|40664.1|40705|40665|40653.3|40613.3|36
1660559700000|2022-08-15 10:35:00|40714.1|40674.1|40739.1|40699.1|40773.3|40733.3|40704.1|40664.1|33
1660560000000|2022-08-15 10:40:00|40735|40695|40754.1|40714.1|40794.9|40754.9|40724.1|40684.1|69
1660560300000|2022-08-15 10:45:00|40753.3|40713.3|40774.9|40734.9|40774.9|40734.9|40724.9|40684.9|11
1660560600000|2022-08-15 10:50:00|40780.7|40740.7|40825.7|40785.7|40826.6|40786.6|40765.7|40725.7|37
1660560900000|2022-08-15 10:55:00|40826.6|40786.6|40856.5|40816.5|40860.7|40820.7|40816.6|40776.6|24
1660561200000|2022-08-15 11:00:00|40861.5|40821.5|40776.5|40736.5|40861.5|40821.5|40751.5|40711.5|45
1660561500000|2022-08-15 11:05:00|40780.7|40740.7|40756.5|40716.5|40781.5|40741.5|40740.7|40700.7|40
1660561800000|2022-08-15 11:10:00|40750.7|40710.7|40791.5|40751.5|40806.5|40766.5|40721.5|40681.5|120
1660562100000|2022-08-15 11:15:00|40796.5|40756.5|40764.8|40724.8|40810.7|40770.7|40759.8|40719.8|38
1660562400000|2022-08-15 11:20:00|40765.7|40725.7|40795.6|40755.6|40800.7|40760.7|40760.7|40720.7|15
1660562700000|2022-08-15 11:25:00|40790.6|40750.6|40875.6|40835.6|40884.8|40844.8|40790.6|40750.6|17
1660563000000|2022-08-15 11:30:00|40879|40839|40924.8|40884.8|40954.8|40914.8|40864.8|40824.8|25
1660563300000|2022-08-15 11:35:00|40939|40899|40973.1|40933.1|40973.1|40933.1|40888.1|40848.1|66
1660563600000|2022-08-15 11:40:00|40972.3|40932.3|40893.1|40853.1|40972.3|40932.3|40893.1|40853.1|68
1660563900000|2022-08-15 11:45:00|40898.1|40858.1|40972.3|40932.3|40992.3|40952.3|40898.1|40858.1|48
1660564200000|2022-08-15 11:50:00|40978.1|40938.1|41003.9|40963.9|41056.4|41016.4|40972.3|40932.3|49
1660564500000|2022-08-15 11:55:00|41008.1|40968.1|40992.2|40952.2|41023.1|40983.1|40988.1|40948.1|27
1660564800000|2022-08-15 12:00:00|40993.1|40953.1|40970.5|40930.5|40993.9|40953.9|40969.7|40929.7|41
1660565100000|2022-08-15 12:05:00|40969.7|40929.7|41004.7|40964.7|41014.7|40974.7|40969.7|40929.7|32
1660565400000|2022-08-15 12:10:00|41000.5|40960.5|40943.8|40903.8|41010.5|40970.5|40925.5|40885.5|62
1660565700000|2022-08-15 12:15:00|40948.8|40908.8|40933.8|40893.8|40968|40928|40885.5|40845.5|100
1660566000000|2022-08-15 12:20:00|40948|40908|40928|40888|40972.2|40932.2|40927.2|40887.2|43
1660566300000|2022-08-15 12:25:00|40933|40893|40953.8|40913.8|40972.2|40932.2|40928.8|40888.8|102
1660566600000|2022-08-15 12:30:00|40948|40908|40849.6|40809.6|40953.8|40913.8|40849.6|40809.6|70
1660566900000|2022-08-15 12:35:00|40844.6|40804.6|40882.9|40842.9|40882.9|40842.9|40838|40798|67
1660567200000|2022-08-15 12:40:00|40882.1|40842.1|40858.8|40818.8|40932.9|40892.9|40792.9|40752.9|124
1660570200000|2022-08-15 13:30:00|40893.6|40853.6|40274.4|40234.4|40902|40862|40216.1|40176.1|1476
1660570500000|2022-08-15 13:35:00|40269.4|40229.4|40119.4|40079.4|40277.8|40237.8|40102.7|40062.7|820
1660570800000|2022-08-15 13:40:00|40115.2|40075.2|40077.7|40037.7|40172.7|40132.7|39979.4|39939.4|801
1660571100000|2022-08-15 13:45:00|40071.1|40031.1|40172.7|40132.7|40177.7|40137.7|40058.6|40018.6|721
1660571400000|2022-08-15 13:50:00|40171.9|40131.9|40159.4|40119.4|40262.7|40222.7|40125.2|40085.2|533
1660571700000|2022-08-15 13:55:00|40155.2|40115.2|40306|40266|40341|40301|40149.4|40109.4|593
1660572000000|2022-08-15 14:00:00|40306.8|40266.8|40249.3|40209.3|40331|40291|40191|40151|417
1660572300000|2022-08-15 14:05:00|40251|40211|40199.3|40159.3|40279.3|40239.3|40199.3|40159.3|304
1660572600000|2022-08-15 14:10:00|40190.2|40150.2|40136.8|40096.8|40201|40161|40101.8|40061.8|444
1660572900000|2022-08-15 14:15:00|40142.6|40102.6|40101|40061|40152.6|40112.6|40090.1|40050.1|345
1660573200000|2022-08-15 14:20:00|40100.1|40060.1|40079.3|40039.3|40140.1|40100.1|40060.1|40020.1|400
1660573500000|2022-08-15 14:25:00|40075.1|40035.1|40030.1|39990.1|40090.1|40050.1|40020.1|39980.1|258
1660573800000|2022-08-15 14:30:00|40029.3|39989.3|40040.9|40000.9|40100.1|40060.1|40010.9|39970.9|357
1660574100000|2022-08-15 14:35:00|40040.1|40000.1|39965.1|39925.1|40045.1|40005.1|39950.1|39910.1|451
1660574400000|2022-08-15 14:40:00|39960.9|39920.9|39990.9|39950.9|40020.1|39980.1|39910.9|39870.9|367
1660574700000|2022-08-15 14:45:00|39986.7|39946.7|39962.6|39922.6|40020.9|39980.9|39952.6|39912.6|345
1660575000000|2022-08-15 14:50:00|39957.6|39917.6|40022.5|39982.5|40022.5|39982.5|39952.6|39912.6|255
1660575300000|2022-08-15 14:55:00|40021.7|39981.7|40027.5|39987.5|40102.5|40062.5|40002.5|39962.5|329
1660575600000|2022-08-15 15:00:00|40023.4|39983.4|40020.9|39980.9|40032.5|39992.5|39990|39950|306
1660575900000|2022-08-15 15:05:00|40030.9|39990.9|40010.8|39970.8|40050.8|40010.8|39990.8|39950.8|209
1660576200000|2022-08-15 15:10:00|40020.8|39980.8|40026.7|39986.7|40080.8|40040.8|39990.8|39950.8|265
1660576500000|2022-08-15 15:15:00|40030.8|39990.8|40080.8|40040.8|40140.8|40100.8|40020.8|39980.8|213
1660576800000|2022-08-15 15:20:00|40075.8|40035.8|40115|40075|40125|40085|40051.6|40011.6|564
1660577100000|2022-08-15 15:25:00|40115.8|40075.8|40110.8|40070.8|40160.8|40120.8|40100|40060|174
1660577400000|2022-08-15 15:30:00|40120|40080|40140.8|40100.8|40140.8|40100.8|40070.8|40030.8|179
1660577700000|2022-08-15 15:35:00|40144.9|40104.9|40040.8|40000.8|40150.8|40110.8|40030.8|39990.8|305
1660578000000|2022-08-15 15:40:00|40045.8|40005.8|40100.8|40060.8|40115.8|40075.8|40020.8|39980.8|199
1660578300000|2022-08-15 15:45:00|40104.9|40064.9|40080.7|40040.7|40114.9|40074.9|40050.7|40010.7|131
1660578600000|2022-08-15 15:50:00|40079.9|40039.9|40069.9|40029.9|40110.7|40070.7|40039.9|39999.9|216
1660578900000|2022-08-15 15:55:00|40079.1|40039.1|40134|40094|40139|40099|40069.1|40029.1|181
1660579200000|2022-08-15 16:00:00|40139|40099|40299|40259|40299|40259|40139|40099|383
1660579500000|2022-08-15 16:05:00|40300.7|40260.7|40259|40219|40349|40309|40249.9|40209.9|318
1660579800000|2022-08-15 16:10:00|40254.9|40214.9|40320.7|40280.7|40325.7|40285.7|40249.9|40209.9|184
1660580100000|2022-08-15 16:15:00|40330.7|40290.7|40380.7|40340.7|40440.7|40400.7|40320.7|40280.7|219
1660580400000|2022-08-15 16:20:00|40384.8|40344.8|40400.7|40360.7|40434.8|40394.8|40364|40324|265
1660580700000|2022-08-15 16:25:00|40395.7|40355.7|40335.6|40295.6|40404.8|40364.8|40310.6|40270.6|205
1660581000000|2022-08-15 16:30:00|40340.6|40300.6|40321.5|40281.5|40360.6|40320.6|40321.5|40281.5|172
1660581300000|2022-08-15 16:35:00|40330.6|40290.6|40360.6|40320.6|40376.5|40336.5|40320.6|40280.6|166
1660581600000|2022-08-15 16:40:00|40362.3|40322.3|40438.1|40398.1|40438.1|40398.1|40356.4|40316.4|185
1660581900000|2022-08-15 16:45:00|40437.3|40397.3|40378.9|40338.9|40486.4|40446.4|40378.9|40338.9|369
1660582200000|2022-08-15 16:50:00|40379.8|40339.8|40293.9|40253.9|40393.9|40353.9|40293.9|40253.9|134
1660582500000|2022-08-15 16:55:00|40303.9|40263.9|40313.9|40273.9|40329.8|40289.8|40283.9|40243.9|196
1660582800000|2022-08-15 17:00:00|40323.9|40283.9|40353.9|40313.9|40363.9|40323.9|40299.7|40259.7|125
1660583100000|2022-08-15 17:05:00|40354.7|40314.7|40323.9|40283.9|40354.7|40314.7|40298.9|40258.9|149
1660583400000|2022-08-15 17:10:00|40323|40283|40313.9|40273.9|40349.7|40309.7|40313|40273|112
1660583700000|2022-08-15 17:15:00|40304.7|40264.7|40288|40248|40334.7|40294.7|40283.9|40243.9|71
1660584000000|2022-08-15 17:20:00|40283.9|40243.9|40313.9|40273.9|40323|40283|40273|40233|121
1660584300000|2022-08-15 17:25:00|40309.7|40269.7|40299.7|40259.7|40323.8|40283.8|40294.7|40254.7|70
1660584600000|2022-08-15 17:30:00|40304.7|40264.7|40346.3|40306.3|40346.3|40306.3|40304.7|40264.7|158
1660584900000|2022-08-15 17:35:00|40347.2|40307.2|40337.2|40297.2|40355.5|40315.5|40292.2|40252.2|261
1660585200000|2022-08-15 17:40:00|40341.3|40301.3|40321.3|40281.3|40371.3|40331.3|40297.2|40257.2|131
1660585500000|2022-08-15 17:45:00|40322.2|40282.2|40285.5|40245.5|40327.2|40287.2|40281.3|40241.3|234
1660585800000|2022-08-15 17:50:00|40286.3|40246.3|40305.5|40265.5|40325.5|40285.5|40276.3|40236.3|113
1660586100000|2022-08-15 17:55:00|40306.3|40266.3|40319.6|40279.6|40343.8|40303.8|40283.8|40243.8|234
1660586400000|2022-08-15 18:00:00|40324.6|40284.6|40322.1|40282.1|40343.8|40303.8|40303.8|40263.8|331
1660586700000|2022-08-15 18:05:00|40312.1|40272.1|40315.4|40275.4|40332.1|40292.1|40302.1|40262.1|251
1660587000000|2022-08-15 18:10:00|40316.2|40276.2|40490.4|40450.4|40494.6|40454.6|40310.4|40270.4|1323
1660587300000|2022-08-15 18:15:00|40489.6|40449.6|40452.1|40412.1|40495.4|40455.4|40410.4|40370.4|546
1660608000000|2022-08-16 00:00:00|40448|40408|40381.3|40341.3|40503.8|40463.8|40376.3|40336.3|140
1660608300000|2022-08-16 00:05:00|40385.4|40345.4|40461.3|40421.3|40511.3|40471.3|40381.3|40341.3|28
1660608600000|2022-08-16 00:10:00|40466.3|40426.3|40416.3|40376.3|40501.3|40461.3|40412.1|40372.1|17
1660608900000|2022-08-16 00:15:00|40426.3|40386.3|40411.3|40371.3|40430.4|40390.4|40386.3|40346.3|24
1660609200000|2022-08-16 00:20:00|40406.3|40366.3|40336.2|40296.2|40406.3|40366.3|40312.1|40272.1|46
1660609500000|2022-08-16 00:25:00|40322.1|40282.1|40297.9|40257.9|40342.1|40302.1|40292.1|40252.1|17
1660609800000|2022-08-16 00:30:00|40302.1|40262.1|40267.1|40227.1|40302.1|40262.1|40248.8|40208.8|21
1660610100000|2022-08-16 00:35:00|40262.9|40222.9|40287.1|40247.1|40291.2|40251.2|40252.9|40212.9|11
1660610400000|2022-08-16 00:40:00|40291.2|40251.2|40307.9|40267.9|40322.9|40282.9|40291.2|40251.2|5
1660610700000|2022-08-16 00:45:00|40312.1|40272.1|40367|40327|40372|40332|40312.1|40272.1|7
1660611000000|2022-08-16 00:50:00|40366.2|40326.2|40351.2|40311.2|40366.2|40326.2|40346.2|40306.2|4
1660611300000|2022-08-16 00:55:00|40352|40312|40371.2|40331.2|40382|40342|40346.2|40306.2|5
1660611600000|2022-08-16 01:00:00|40370.3|40330.3|40215.3|40175.3|40370.3|40330.3|40201.2|40161.2|71
1660611900000|2022-08-16 01:05:00|40220.3|40180.3|40201.1|40161.1|40251.2|40211.2|40201.1|40161.1|24
1660612200000|2022-08-16 01:10:00|40206.1|40166.1|40177|40137|40207|40167|40161.1|40121.1|29
1660612500000|2022-08-16 01:15:00|40176.1|40136.1|40161.1|40121.1|40185.3|40145.3|40156.1|40116.1|18
1660612800000|2022-08-16 01:20:00|40166.1|40126.1|40111.1|40071.1|40180.3|40140.3|40110.3|40070.3|15
1660613100000|2022-08-16 01:25:00|40116.1|40076.1|40119.4|40079.4|40151.1|40111.1|40110.3|40070.3|6
1660613400000|2022-08-16 01:30:00|40121.1|40081.1|40175.2|40135.2|40180.2|40140.2|40111.1|40071.1|21
1660613700000|2022-08-16 01:35:00|40183.5|40143.5|40171.1|40131.1|40183.5|40143.5|40166.1|40126.1|2
1660614000000|2022-08-16 01:40:00|40175.2|40135.2|40169.4|40129.4|40186.9|40146.9|40169.4|40129.4|5
1660614300000|2022-08-16 01:45:00|40170.2|40130.2|40198.5|40158.5|40205.2|40165.2|40170.2|40130.2|6
1660614600000|2022-08-16 01:50:00|40194.4|40154.4|40198.5|40158.5|40199.3|40159.3|40184.3|40144.3|7
1660614900000|2022-08-16 01:55:00|40193.5|40153.5|40247.6|40207.6|40247.6|40207.6|40193.5|40153.5|31
1660615200000|2022-08-16 02:00:00|40248.5|40208.5|40318.5|40278.5|40319.3|40279.3|40235.2|40195.2|12
1660615500000|2022-08-16 02:05:00|40319.3|40279.3|40339.3|40299.3|40373.5|40333.5|40313.5|40273.5|17
1660615800000|2022-08-16 02:10:00|40343.5|40303.5|40318.4|40278.4|40389.3|40349.3|40313.4|40273.4|22
1660616100000|2022-08-16 02:15:00|40309.3|40269.3|40298.4|40258.4|40318.4|40278.4|40293.4|40253.4|4
1660616400000|2022-08-16 02:20:00|40288.4|40248.4|40308.4|40268.4|40308.4|40268.4|40273.4|40233.4|14
1660616700000|2022-08-16 02:25:00|40312.6|40272.6|40318.4|40278.4|40323.4|40283.4|40299.3|40259.3|21
1660617000000|2022-08-16 02:30:00|40323.4|40283.4|40336.7|40296.7|40347.6|40307.6|40308.4|40268.4|72
1660617300000|2022-08-16 02:35:00|40337.5|40297.5|40377.5|40337.5|40402.5|40362.5|40337.5|40297.5|99
1660617600000|2022-08-16 02:40:00|40376.7|40336.7|40427.5|40387.5|40446.7|40406.7|40362.5|40322.5|53
1660617900000|2022-08-16 02:45:00|40417.5|40377.5|40347.5|40307.5|40417.5|40377.5|40342.5|40302.5|24
1660618200000|2022-08-16 02:50:00|40351.7|40311.7|40377.5|40337.5|40386.6|40346.6|40337.5|40297.5|11
1660618500000|2022-08-16 02:55:00|40376.6|40336.6|40396.6|40356.6|40396.6|40356.6|40356.6|40316.6|14
1660618800000|2022-08-16 03:00:00|40400.8|40360.8|40436.6|40396.6|40447.5|40407.5|40400.8|40360.8|9
1660619100000|2022-08-16 03:05:00|40445.8|40405.8|40407.5|40367.5|40450.8|40410.8|40406.6|40366.6|3
1660619400000|2022-08-16 03:10:00|40411.6|40371.6|40436.6|40396.6|40436.6|40396.6|40391.6|40351.6|5
1660619700000|2022-08-16 03:15:00|40441.6|40401.6|40411.6|40371.6|40450.7|40410.7|40406.6|40366.6|4
1660620000000|2022-08-16 03:20:00|40416.6|40376.6|40412.4|40372.4|40421.6|40381.6|40391.6|40351.6|2
1660620300000|2022-08-16 03:25:00|40406.6|40366.6|40416.6|40376.6|40431.6|40391.6|40396.6|40356.6|14
1660620600000|2022-08-16 03:30:00|40414.8|40374.8|40417.4|40377.4|40435.7|40395.7|40405.7|40365.7|4
1660620900000|2022-08-16 03:35:00|40415.7|40375.7|40435.7|40395.7|40440.7|40400.7|40415.7|40375.7|7
1660621200000|2022-08-16 03:40:00|40436.5|40396.5|40440.7|40400.7|40445.7|40405.7|40434.8|40394.8|3
1660621500000|2022-08-16 03:45:00|40444.8|40404.8|40450.7|40410.7|40450.7|40410.7|40440.7|40400.7|2
1660621800000|2022-08-16 03:50:00|40454.8|40414.8|40475.6|40435.6|40480.6|40440.6|40454.8|40414.8|21
1660622100000|2022-08-16 03:55:00|40474.8|40434.8|40455.6|40415.6|40474.8|40434.8|40440.6|40400.6|6
1660622400000|2022-08-16 04:00:00|40454.8|40414.8|40445.6|40405.6|40456.5|40416.5|40445.6|40405.6|3
1660622700000|2022-08-16 04:05:00|40449.8|40409.8|40425.6|40385.6|40455.6|40415.6|40415.6|40375.6|10
1660623000000|2022-08-16 04:10:00|40424.7|40384.7|40415.6|40375.6|40424.7|40384.7|40380.6|40340.6|40
1660623300000|2022-08-16 04:15:00|40411.4|40371.4|40449.7|40409.7|40451.4|40411.4|40411.4|40371.4|4
1660623600000|2022-08-16 04:20:00|40435.6|40395.6|40425.6|40385.6|40436.4|40396.4|40420.6|40380.6|5
1660623900000|2022-08-16 04:25:00|40426.4|40386.4|40412.3|40372.3|40427.3|40387.3|40412.3|40372.3|10
1660624200000|2022-08-16 04:30:00|40407.3|40367.3|40407.3|40367.3|40417.3|40377.3|40396.4|40356.4|3
1660624500000|2022-08-16 04:35:00|40408.1|40368.1|40406.4|40366.4|40412.3|40372.3|40397.3|40357.3|2
1660624800000|2022-08-16 04:40:00|40407.2|40367.2|40437.2|40397.2|40437.2|40397.2|40392.2|40352.2|5
1660625100000|2022-08-16 04:45:00|40438.1|40398.1|40447.2|40407.2|40452.2|40412.2|40417.2|40377.2|51
1660625400000|2022-08-16 04:50:00|40452.2|40412.2|40487.2|40447.2|40493.1|40453.1|40447.2|40407.2|12
1660625700000|2022-08-16 04:55:00|40478.1|40438.1|40483.1|40443.1|40487.2|40447.2|40463.1|40423.1|3
1660626000000|2022-08-16 05:00:00|40498.1|40458.1|40458.9|40418.9|40543.1|40503.1|40458|40418|18
1660626300000|2022-08-16 05:05:00|40458|40418|40468|40428|40478|40438|40448|40408|1
1660626600000|2022-08-16 05:10:00|40463.9|40423.9|40468|40428|40478.9|40438.9|40453|40413|6
1660626900000|2022-08-16 05:15:00|40458.9|40418.9|40463|40423|40463.9|40423.9|40438|40398|1
1660627200000|2022-08-16 05:20:00|40468|40428|40443|40403|40468|40428|40437.1|40397.1|3
1660627500000|2022-08-16 05:25:00|40438.9|40398.9|40443|40403|40448|40408|40438.8|40398.8|3
1660627800000|2022-08-16 05:30:00|40438|40398|40423|40383|40463|40423|40403|40363|5
1660628100000|2022-08-16 05:35:00|40427.1|40387.1|40413.8|40373.8|40438|40398|40403.8|40363.8|9
1660628400000|2022-08-16 05:40:00|40418|40378|40477.1|40437.1|40488|40448|40418|40378|7
1660628700000|2022-08-16 05:45:00|40477.9|40437.9|40468.8|40428.8|40477.9|40437.9|40447.1|40407.1|46
1660629000000|2022-08-16 05:50:00|40473.8|40433.8|40468.8|40428.8|40492.9|40452.9|40457.9|40417.9|5
1660629300000|2022-08-16 05:55:00|40464.6|40424.6|40468.8|40428.8|40472.9|40432.9|40457.9|40417.9|4
1660629600000|2022-08-16 06:00:00|40453.8|40413.8|40422.9|40382.9|40453.8|40413.8|40388.8|40348.8|25
1660629900000|2022-08-16 06:05:00|40427|40387|40463.7|40423.7|40468.8|40428.8|40427|40387|4
1660630200000|2022-08-16 06:10:00|40468.7|40428.7|40433.7|40393.7|40468.7|40428.7|40433.7|40393.7|2
1660630500000|2022-08-16 06:15:00|40437.9|40397.9|40438.7|40398.7|40438.7|40398.7|40388.7|40348.7|14
1660630800000|2022-08-16 06:20:00|40442.9|40402.9|40404.6|40364.6|40443.7|40403.7|40388.7|40348.7|4
1660631100000|2022-08-16 06:25:00|40403.7|40363.7|40403.7|40363.7|40418.7|40378.7|40368.7|40328.7|2
1660631400000|2022-08-16 06:30:00|40408.7|40368.7|40418.7|40378.7|40418.7|40378.7|40379.6|40339.6|1
1660631700000|2022-08-16 06:35:00|40423.7|40383.7|40428.7|40388.7|40433.7|40393.7|40405.4|40365.4|3
1660632000000|2022-08-16 06:40:00|40433.7|40393.7|40397.8|40357.8|40433.7|40393.7|40368.7|40328.7|13
1660632300000|2022-08-16 06:45:00|40398.7|40358.7|40328.7|40288.7|40398.7|40358.7|40314.5|40274.5|29
1660632600000|2022-08-16 06:50:00|40324.5|40284.5|40313.6|40273.6|40338.7|40298.7|40303.6|40263.6|4
1660632900000|2022-08-16 06:55:00|40309.5|40269.5|40285.4|40245.4|40339.5|40299.5|40283.6|40243.6|8
1660633200000|2022-08-16 07:00:00|40286.2|40246.2|40280.3|40240.3|40310.3|40270.3|40266.2|40226.2|14
1660633500000|2022-08-16 07:05:00|40290.3|40250.3|40214.5|40174.5|40300.3|40260.3|40199.5|40159.5|22
1660633800000|2022-08-16 07:10:00|40210.3|40170.3|40250.3|40210.3|40251.2|40211.2|40210.3|40170.3|9
1660634100000|2022-08-16 07:15:00|40246.2|40206.2|40214.4|40174.4|40246.2|40206.2|40206.2|40166.2|7
1660634400000|2022-08-16 07:20:00|40213.6|40173.6|40161.2|40121.2|40223.6|40183.6|40160.3|40120.3|31
1660634700000|2022-08-16 07:25:00|40160.3|40120.3|40166.1|40126.1|40200.3|40160.3|40139.4|40099.4|32
1660635000000|2022-08-16 07:30:00|40160.3|40120.3|40160.3|40120.3|40172.7|40132.7|40115.3|40075.3|13
1660635300000|2022-08-16 07:35:00|40172.7|40132.7|40195.3|40155.3|40201.1|40161.1|40157|40117|29
1660635600000|2022-08-16 07:40:00|40191.1|40151.1|40201.1|40161.1|40221.1|40181.1|40191.1|40151.1|7
1660635900000|2022-08-16 07:45:00|40202|40162|40161.1|40121.1|40220.2|40180.2|40156.1|40116.1|31
1660636200000|2022-08-16 07:50:00|40162|40122|40161.9|40121.9|40162|40122|40161.1|40121.1|1
1660636500000|2022-08-16 07:55:00|40162.8|40122.8|40196.9|40156.9|40201.9|40161.9|40162.8|40122.8|7
1660636800000|2022-08-16 08:00:00|40201.9|40161.9|40161.9|40121.9|40206.9|40166.9|40136.9|40096.9|13
1660637100000|2022-08-16 08:05:00|40156.9|40116.9|40186.9|40146.9|40197.8|40157.8|40151.9|40111.9|9
1660637400000|2022-08-16 08:10:00|40186.1|40146.1|40167.8|40127.8|40191.9|40151.9|40159.5|40119.5|5
1660637700000|2022-08-16 08:15:00|40163.6|40123.6|40182.8|40142.8|40183.6|40143.6|40157.8|40117.8|2
1660638000000|2022-08-16 08:20:00|40153.6|40113.6|40113.6|40073.6|40177.8|40137.8|40098.6|40058.6|22
1660638300000|2022-08-16 08:25:00|40118.6|40078.6|40179.5|40139.5|40225.3|40185.3|40114.5|40074.5|51
1660638600000|2022-08-16 08:30:00|40180.3|40140.3|40193.6|40153.6|40193.6|40153.6|40153.6|40113.6|58
1660638900000|2022-08-16 08:35:00|40187.7|40147.7|40239.4|40199.4|40244.4|40204.4|40175.3|40135.3|13
1660639200000|2022-08-16 08:40:00|40240.3|40200.3|40254.4|40214.4|40259.4|40219.4|40219.4|40179.4|14
1660639500000|2022-08-16 08:45:00|40250.3|40210.3|40259.4|40219.4|40264.4|40224.4|40203.6|40163.6|24
1660639800000|2022-08-16 08:50:00|40263.6|40223.6|40283.5|40243.5|40309.4|40269.4|40259.4|40219.4|35
1660640100000|2022-08-16 08:55:00|40293.5|40253.5|40293.5|40253.5|40303.5|40263.5|40238.5|40198.5|39
1660640400000|2022-08-16 09:00:00|40297.7|40257.7|40278.5|40238.5|40303.5|40263.5|40253.5|40213.5|9
1660640700000|2022-08-16 09:05:00|40283.5|40243.5|40223.5|40183.5|40283.5|40243.5|40222.6|40182.6|30
1660641000000|2022-08-16 09:10:00|40222.6|40182.6|40213.5|40173.5|40248.5|40208.5|40212.6|40172.6|30
1660641300000|2022-08-16 09:15:00|40217.6|40177.6|40228.5|40188.5|40248.5|40208.5|40202.6|40162.6|41
1660641600000|2022-08-16 09:20:00|40218.5|40178.5|40228.5|40188.5|40248.5|40208.5|40217.6|40177.6|41
1660641900000|2022-08-16 09:25:00|40232.6|40192.6|40233.5|40193.5|40242.6|40202.6|40232.6|40192.6|14
1660642200000|2022-08-16 09:30:00|40232.6|40192.6|40243.5|40203.5|40243.5|40203.5|40229.3|40189.3|6
1660642500000|2022-08-16 09:35:00|40242.6|40202.6|40224.3|40184.3|40243.5|40203.5|40214.3|40174.3|19
1660642800000|2022-08-16 09:40:00|40219.3|40179.3|40234.3|40194.3|40238.4|40198.4|40219.3|40179.3|0
1660643100000|2022-08-16 09:45:00|40244.3|40204.3|40223.4|40183.4|40244.3|40204.3|40214.3|40174.3|13
1660643400000|2022-08-16 09:50:00|40228.4|40188.4|40218.4|40178.4|40228.4|40188.4|40198.4|40158.4|23
1660643700000|2022-08-16 09:55:00|40213.4|40173.4|40214.3|40174.3|40215.1|40175.1|40192.5|40152.5|16
1660644000000|2022-08-16 10:00:00|40213.4|40173.4|40264.3|40224.3|40264.3|40224.3|40190.1|40150.1|45
1660644300000|2022-08-16 10:05:00|40259.3|40219.3|40240.1|40200.1|40264.3|40224.3|40240.1|40200.1|23
1660644600000|2022-08-16 10:10:00|40236|40196|40204.2|40164.2|40240.1|40200.1|40194.2|40154.2|17
1660644900000|2022-08-16 10:15:00|40205.1|40165.1|40209.2|40169.2|40230.1|40190.1|40199.2|40159.2|22
1660645200000|2022-08-16 10:20:00|40213.4|40173.4|40135.1|40095.1|40213.4|40173.4|40115.1|40075.1|66
1660645500000|2022-08-16 10:25:00|40139.2|40099.2|40201.6|40161.6|40203.3|40163.3|40139.2|40099.2|84
1660645800000|2022-08-16 10:30:00|40202.5|40162.5|40172.5|40132.5|40202.5|40162.5|40157.5|40117.5|15
1660646100000|2022-08-16 10:35:00|40171.6|40131.6|40196.6|40156.6|40216.6|40176.6|40162.5|40122.5|52
1660646400000|2022-08-16 10:40:00|40187.5|40147.5|40171.6|40131.6|40236.6|40196.6|40171.6|40131.6|39
1660646700000|2022-08-16 10:45:00|40186.6|40146.6|40212.4|40172.4|40216.6|40176.6|40176.6|40136.6|37
1660647000000|2022-08-16 10:50:00|40206.6|40166.6|40221.6|40181.6|40226.6|40186.6|40186.6|40146.6|13
1660647300000|2022-08-16 10:55:00|40222.4|40182.4|40221.5|40181.5|40232.4|40192.4|40201.5|40161.5|140
1660647600000|2022-08-16 11:00:00|40230.7|40190.7|40231.5|40191.5|40241.5|40201.5|40186.5|40146.5|20
1660647900000|2022-08-16 11:05:00|40232.4|40192.4|40221.5|40181.5|40261.5|40221.5|40221.5|40181.5|19
1660648200000|2022-08-16 11:10:00|40216.5|40176.5|40242.4|40202.4|40252.4|40212.4|40211.5|40171.5|25
1660648500000|2022-08-16 11:15:00|40252.4|40212.4|40270.6|40230.6|40281.5|40241.5|40251.5|40211.5|7
1660648800000|2022-08-16 11:20:00|40271.5|40231.5|40261.5|40221.5|40290.6|40250.6|40256.5|40216.5|21
1660649100000|2022-08-16 11:25:00|40266.5|40226.5|40271.5|40231.5|40286.5|40246.5|40256.5|40216.5|31
1660649400000|2022-08-16 11:30:00|40267.3|40227.3|40272.3|40232.3|40286.5|40246.5|40256.5|40216.5|36
1660649700000|2022-08-16 11:35:00|40268.2|40228.2|40262.3|40222.3|40276.5|40236.5|40256.5|40216.5|12
1660650000000|2022-08-16 11:40:00|40261.5|40221.5|40261.4|40221.4|40272.3|40232.3|40256.5|40216.5|13
1660650300000|2022-08-16 11:45:00|40262.3|40222.3|40287.3|40247.3|40287.3|40247.3|40262.3|40222.3|48
1660650600000|2022-08-16 11:50:00|40282.3|40242.3|40247.3|40207.3|40297.3|40257.3|40247.3|40207.3|48
1660650900000|2022-08-16 11:55:00|40252.3|40212.3|40250.5|40210.5|40271.4|40231.4|40241.4|40201.4|12
1660651200000|2022-08-16 12:00:00|40251.4|40211.4|40147.3|40107.3|40256.4|40216.4|40146.4|40106.4|34
1660651500000|2022-08-16 12:05:00|40151.4|40111.4|40170.5|40130.5|40181.4|40141.4|40142.3|40102.3|86
1660651800000|2022-08-16 12:10:00|40166.4|40126.4|40126.4|40086.4|40186.4|40146.4|40122.2|40082.2|36
1660652100000|2022-08-16 12:15:00|40122.2|40082.2|40136.4|40096.4|40182.2|40142.2|40116.4|40076.4|47
1660652400000|2022-08-16 12:20:00|40140.5|40100.5|40151.4|40111.4|40175.5|40135.5|40097.2|40057.2|69
1660652700000|2022-08-16 12:25:00|40155.5|40115.5|40161.3|40121.3|40176.3|40136.3|40132.2|40092.2|128
1660653000000|2022-08-16 12:30:00|40157.2|40117.2|40156.3|40116.3|40171.3|40131.3|40137.2|40097.2|20
1660653300000|2022-08-16 12:35:00|40160.5|40120.5|40091.3|40051.3|40162.2|40122.2|40066.3|40026.3|87
1660653600000|2022-08-16 12:40:00|40086.3|40046.3|40031.3|39991.3|40091.3|40051.3|40011.3|39971.3|166
1660656600000|2022-08-16 13:30:00|40065.3|40025.3|40142.7|40102.7|40191|40151|40005.3|39965.3|1422
1660656900000|2022-08-16 13:35:00|40138.6|40098.6|40274.4|40234.4|40283.6|40243.6|40137.7|40097.7|955
1660657200000|2022-08-16 13:40:00|40278.6|40238.6|40105.3|40065.3|40294.4|40254.4|40095.3|40055.3|927
1660657500000|2022-08-16 13:45:00|40096.2|40056.2|40087.9|40047.9|40102.9|40062.9|39921.2|39881.2|880
1660657800000|2022-08-16 13:50:00|40092|40052|40049.6|40009.6|40147.9|40107.9|40039.6|39999.6|713
1660658100000|2022-08-16 13:55:00|40040.5|40000.5|40069.6|40029.6|40080.5|40040.5|39989.6|39949.6|573
1660658400000|2022-08-16 14:00:00|40060.5|40020.5|39979|39939|40089.6|40049.6|39964|39924|628
1660658700000|2022-08-16 14:05:00|39974.8|39934.8|39907.2|39867.2|40011.4|39971.4|39883.1|39843.1|634
1660659000000|2022-08-16 14:10:00|39903.1|39863.1|39916.3|39876.3|39957.2|39917.2|39874|39834|517
1660659300000|2022-08-16 14:15:00|39912.2|39872.2|39955.5|39915.5|39965.5|39925.5|39871.3|39831.3|329
1660659600000|2022-08-16 14:20:00|39964.6|39924.6|39909.6|39869.6|39964.6|39924.6|39891.3|39851.3|343
1660659900000|2022-08-16 14:25:00|39914.6|39874.6|39915.4|39875.4|39939.6|39899.6|39869.6|39829.6|247
1660660200000|2022-08-16 14:30:00|39923.7|39883.7|39849.6|39809.6|39933.7|39893.7|39840.4|39800.4|244
1660660500000|2022-08-16 14:35:00|39859.6|39819.6|39769.5|39729.5|39860.4|39820.4|39760.4|39720.4|426
1660660800000|2022-08-16 14:40:00|39768.7|39728.7|39781.9|39741.9|39827.8|39787.8|39728.7|39688.7|399
1660661100000|2022-08-16 14:45:00|39777.8|39737.8|39807.8|39767.8|39836.9|39796.9|39747.8|39707.8|346
1660661400000|2022-08-16 14:50:00|39817.8|39777.8|39796|39756|39821.9|39781.9|39776|39736|240
1660661700000|2022-08-16 14:55:00|39791|39751|39799.5|39759.5|39886|39846|39779.5|39739.5|350
1660662000000|2022-08-16 15:00:00|39789.5|39749.5|39777.7|39737.7|39839.5|39799.5|39758.6|39718.6|323
1660662300000|2022-08-16 15:05:00|39773.6|39733.6|39747.7|39707.7|39791.9|39751.9|39738.6|39698.6|277
1660662600000|2022-08-16 15:10:00|39746.9|39706.9|39777.7|39737.7|39787.7|39747.7|39727.7|39687.7|311
1660662900000|2022-08-16 15:15:00|39773.6|39733.6|39862.7|39822.7|39886.8|39846.8|39772.7|39732.7|299
1660663200000|2022-08-16 15:20:00|39867.7|39827.7|39777.7|39737.7|39867.7|39827.7|39777.7|39737.7|239
1660663500000|2022-08-16 15:25:00|39773.6|39733.6|39787.7|39747.7|39791.8|39751.8|39747.7|39707.7|165
1660663800000|2022-08-16 15:30:00|39782.7|39742.7|39807.7|39767.7|39812.7|39772.7|39748.6|39708.6|288
1660664100000|2022-08-16 15:35:00|39803.6|39763.6|39882.7|39842.7|39892.7|39852.7|39797.7|39757.7|205
1660664400000|2022-08-16 15:40:00|39881.8|39841.8|39816.8|39776.8|39882.7|39842.7|39816.8|39776.8|137
1660664700000|2022-08-16 15:45:00|39812.7|39772.7|39835.9|39795.9|39880.9|39840.9|39791.8|39751.8|290
1660665000000|2022-08-16 15:50:00|39836.8|39796.8|39886.8|39846.8|39886.8|39846.8|39807.6|39767.6|172
1660665300000|2022-08-16 15:55:00|39887.6|39847.6|39871.8|39831.8|39931.8|39891.8|39857.6|39817.6|191
1660665600000|2022-08-16 16:00:00|39872.6|39832.6|39875.9|39835.9|39900.9|39860.9|39855.9|39815.9|277
1660665900000|2022-08-16 16:05:00|39870.9|39830.9|39830.9|39790.9|39885.9|39845.9|39830|39790|296
1660666200000|2022-08-16 16:10:00|39826.7|39786.7|39737.6|39697.6|39830|39790|39690|39650|475
1660666500000|2022-08-16 16:15:00|39727.6|39687.6|39721.7|39681.7|39741.7|39701.7|39709.3|39669.3|205
1660666800000|2022-08-16 16:20:00|39717.6|39677.6|39736.7|39696.7|39742.6|39702.6|39683.5|39643.5|153
1660667100000|2022-08-16 16:25:00|39731.7|39691.7|39752.6|39712.6|39767.6|39727.6|39682.6|39642.6|281
1660667400000|2022-08-16 16:30:00|39753.4|39713.4|39691.1|39651.1|39757.6|39717.6|39691.1|39651.1|316
1660667700000|2022-08-16 16:35:00|39686.1|39646.1|39636.9|39596.9|39700.2|39660.2|39631|39591|299
1660668000000|2022-08-16 16:40:00|39636|39596|39659.3|39619.3|39663.4|39623.4|39613.4|39573.4|329
1660668300000|2022-08-16 16:45:00|39655.2|39615.2|39688.4|39648.4|39700.2|39660.2|39649.3|39609.3|99
1660668600000|2022-08-16 16:50:00|39684.3|39644.3|39699.3|39659.3|39719.3|39679.3|39680.1|39640.1|379
1660668900000|2022-08-16 16:55:00|39695.1|39655.1|39719.3|39679.3|39729.3|39689.3|39680.1|39640.1|223
1660669200000|2022-08-16 17:00:00|39724.3|39684.3|39750.1|39710.1|39763.4|39723.4|39724.3|39684.3|267
1660669500000|2022-08-16 17:05:00|39751|39711|39679.2|39639.2|39760.1|39720.1|39636|39596|107
1660669800000|2022-08-16 17:10:00|39675.1|39635.1|39668.3|39628.3|39684.2|39644.2|39649.2|39609.2|72
1660670100000|2022-08-16 17:15:00|39659.2|39619.2|39709.2|39669.2|39723.3|39683.3|39649.2|39609.2|162
1660670400000|2022-08-16 17:20:00|39708.3|39668.3|39698.3|39658.3|39728.3|39688.3|39679.2|39639.2|146
1660670700000|2022-08-16 17:25:00|39703.3|39663.3|39659.2|39619.2|39727.4|39687.4|39649.2|39609.2|219
1660671000000|2022-08-16 17:30:00|39664.2|39624.2|39699.2|39659.2|39715.1|39675.1|39658.3|39618.3|175
1660671300000|2022-08-16 17:35:00|39695.1|39655.1|39701.8|39661.8|39710.9|39670.9|39631.8|39591.8|237
1660671600000|2022-08-16 17:40:00|39711.8|39671.8|39685.3|39645.3|39741.8|39701.8|39675.3|39635.3|277
1660671900000|2022-08-16 17:45:00|39684.4|39644.4|39636.2|39596.2|39694.4|39654.4|39617.1|39577.1|316
1660672200000|2022-08-16 17:50:00|39641.2|39601.2|39663.5|39623.5|39694.4|39654.4|39625.3|39585.3|163
1660672500000|2022-08-16 17:55:00|39667.6|39627.6|39665.3|39625.3|39678.5|39638.5|39645.3|39605.3|175
1660672800000|2022-08-16 18:00:00|39666.2|39626.2|39634.4|39594.4|39685.3|39645.3|39612|39572|374
1660673100000|2022-08-16 18:05:00|39639.4|39599.4|39583.5|39543.5|39653.5|39613.5|39555.3|39515.3|473
1660673400000|2022-08-16 18:10:00|39587.6|39547.6|39589.4|39549.4|39603.5|39563.5|39522.6|39482.6|1391
1660673700000|2022-08-16 18:15:00|39588.5|39548.5|39645.2|39605.2|39655.2|39615.2|39588.5|39548.5|507
1660694400000|2022-08-17 00:00:00|39724.6|39684.6|39792.2|39752.2|39792.2|39752.2|39690.5|39650.5|122
1660694700000|2022-08-17 00:05:00|39772.2|39732.2|39762.2|39722.2|39782.2|39742.2|39738.1|39698.1|102
1660695000000|2022-08-17 00:10:00|39763.1|39723.1|39788.1|39748.1|39803.1|39763.1|39751.3|39711.3|38
1660695300000|2022-08-17 00:15:00|39783.1|39743.1|39772.2|39732.2|39792.2|39752.2|39762.2|39722.2|33
1660695600000|2022-08-17 00:20:00|39777.2|39737.2|39743.1|39703.1|39778.1|39738.1|39737.2|39697.2|15
1660695900000|2022-08-17 00:25:00|39742.2|39702.2|39762.2|39722.2|39775.4|39735.4|39736.3|39696.3|48
1660696200000|2022-08-17 00:30:00|39761.3|39721.3|39746.3|39706.3|39782.2|39742.2|39743.1|39703.1|56
1660696500000|2022-08-17 00:35:00|39751.3|39711.3|39752.2|39712.2|39803.1|39763.1|39732.2|39692.2|49
1660696800000|2022-08-17 00:40:00|39762.2|39722.2|39797.2|39757.2|39802.2|39762.2|39762.2|39722.2|10
1660697100000|2022-08-17 00:45:00|39807.2|39767.2|39822.2|39782.2|39827.2|39787.2|39797.2|39757.2|17
1660697400000|2022-08-17 00:50:00|39821.3|39781.3|39886.3|39846.3|39892.2|39852.2|39817.2|39777.2|33
1660697700000|2022-08-17 00:55:00|39887.2|39847.2|39862.1|39822.1|39887.2|39847.2|39848|39808|27
1660698000000|2022-08-17 01:00:00|39858|39818|39843|39803|39862.1|39822.1|39778.9|39738.9|89
1660698300000|2022-08-17 01:05:00|39843.9|39803.9|39794.8|39754.8|39848|39808|39783|39743|40
1660698600000|2022-08-17 01:10:00|39793|39753|39813|39773|39833.9|39793.9|39793|39753|11
1660698900000|2022-08-17 01:15:00|39818|39778|39823|39783|39842.1|39802.1|39813|39773|60
1660699200000|2022-08-17 01:20:00|39823.9|39783.9|39873|39833|39873|39833|39820.7|39780.7|12
1660699500000|2022-08-17 01:25:00|39877.1|39837.1|39872.1|39832.1|39892.1|39852.1|39853|39813|24
1660699800000|2022-08-17 01:30:00|39873|39833|39857.1|39817.1|39888|39848|39850.6|39810.6|21
1660700100000|2022-08-17 01:35:00|39843|39803|39873|39833|39878|39838|39833|39793|25
1660700400000|2022-08-17 01:40:00|39868.9|39828.9|39873|39833|39883|39843|39868|39828|3
1660700700000|2022-08-17 01:45:00|39883|39843|39922.9|39882.9|39923.8|39883.8|39872.9|39832.9|10
1660701000000|2022-08-17 01:50:00|39923.8|39883.8|39903.8|39863.8|39937.9|39897.9|39902.9|39862.9|6
1660701300000|2022-08-17 01:55:00|39907.9|39867.9|39942.9|39902.9|39942.9|39902.9|39903.8|39863.8|7
1660701600000|2022-08-17 02:00:00|39937|39897|39942|39902|39947|39907|39922|39882|4
1660701900000|2022-08-17 02:05:00|39946.1|39906.1|39932|39892|39957|39917|39922|39882|19
1660702200000|2022-08-17 02:10:00|39927.9|39887.9|39922.9|39882.9|39927.9|39887.9|39917|39877|0
1660702500000|2022-08-17 02:15:00|39917.9|39877.9|39927.9|39887.9|39932.9|39892.9|39917.9|39877.9|1
1660702800000|2022-08-17 02:20:00|39922.9|39882.9|39932.9|39892.9|39943.8|39903.8|39922.9|39882.9|4
1660703100000|2022-08-17 02:25:00|39933.8|39893.8|39947.9|39907.9|39947.9|39907.9|39923.8|39883.8|17
1660703400000|2022-08-17 02:30:00|39943.8|39903.8|39972.9|39932.9|39977.9|39937.9|39942.9|39902.9|14
1660703700000|2022-08-17 02:35:00|39968.8|39928.8|39967.9|39927.9|39978.8|39938.8|39948.8|39908.8|13
1660704000000|2022-08-17 02:40:00|39972|39932|39997.8|39957.8|40027|39987|39962|39922|18
1660704300000|2022-08-17 02:45:00|39992.8|39952.8|39997.8|39957.8|40002.8|39962.8|39978.7|39938.7|7
1660704600000|2022-08-17 02:50:00|40002.8|39962.8|40012.8|39972.8|40012.8|39972.8|39987.8|39947.8|9
1660704900000|2022-08-17 02:55:00|40017.8|39977.8|39986.9|39946.9|40022.8|39982.8|39982.8|39942.8|6
1660705200000|2022-08-17 03:00:00|39982.8|39942.8|39951.9|39911.9|39987.8|39947.8|39946.9|39906.9|4
1660705500000|2022-08-17 03:05:00|39952.8|39912.8|39931.9|39891.9|39952.8|39912.8|39921.9|39881.9|9
1660705800000|2022-08-17 03:10:00|39931|39891|39863.7|39823.7|39936.9|39896.9|39859.6|39819.6|48
1660706100000|2022-08-17 03:15:00|39858.7|39818.7|39853.7|39813.7|39878.7|39838.7|39844.6|39804.6|10
1660706400000|2022-08-17 03:20:00|39859.6|39819.6|39881.9|39841.9|39888.7|39848.7|39854.6|39814.6|5
1660706700000|2022-08-17 03:25:00|39882.8|39842.8|39877.8|39837.8|39896.9|39856.9|39872.8|39832.8|12
1660707000000|2022-08-17 03:30:00|39878.7|39838.7|39866.9|39826.9|39891.9|39851.9|39866.9|39826.9|8
1660707300000|2022-08-17 03:35:00|39867.8|39827.8|39862.7|39822.7|39871.9|39831.9|39857.7|39817.7|13
1660707600000|2022-08-17 03:40:00|39866.9|39826.9|39892.7|39852.7|39896.8|39856.8|39857.7|39817.7|13
1660707900000|2022-08-17 03:45:00|39891.8|39851.8|39887.7|39847.7|39896.8|39856.8|39882.7|39842.7|9
1660708200000|2022-08-17 03:50:00|39897.7|39857.7|39912.7|39872.7|39927.7|39887.7|39892.7|39852.7|9
1660708500000|2022-08-17 03:55:00|39907.7|39867.7|39902.7|39862.7|39911.8|39871.8|39887.7|39847.7|13
1660708800000|2022-08-17 04:00:00|39900.9|39860.9|39902.7|39862.7|39902.7|39862.7|39900.9|39860.9|1
1660709100000|2022-08-17 04:05:00|39897.7|39857.7|39912.7|39872.7|39916.8|39876.8|39882.7|39842.7|17
1660709400000|2022-08-17 04:10:00|39902.7|39862.7|39902.7|39862.7|39902.7|39862.7|39888.6|39848.6|6
1660709700000|2022-08-17 04:15:00|39901.8|39861.8|39911.8|39871.8|39916.8|39876.8|39897.7|39857.7|1
1660710000000|2022-08-17 04:20:00|39907.7|39867.7|39911.8|39871.8|39926.8|39886.8|39906.8|39866.8|7
1660710300000|2022-08-17 04:25:00|39907.7|39867.7|39911.8|39871.8|39916.8|39876.8|39906.8|39866.8|2
1660710600000|2022-08-17 04:30:00|39906.8|39866.8|39882.7|39842.7|39906.8|39866.8|39876.8|39836.8|4
1660710900000|2022-08-17 04:35:00|39882.6|39842.6|39886.7|39846.7|39890.8|39850.8|39881.7|39841.7|23
1660711200000|2022-08-17 04:40:00|39890.8|39850.8|39889.9|39849.9|39892.6|39852.6|39867.6|39827.6|42
1660711500000|2022-08-17 04:45:00|39890.8|39850.8|39895.8|39855.8|39895.8|39855.8|39885.8|39845.8|0
1660711800000|2022-08-17 04:50:00|39891.7|39851.7|39895.8|39855.8|39900.8|39860.8|39886.7|39846.7|0
1660712100000|2022-08-17 04:55:00|39899.9|39859.9|39901.7|39861.7|39901.7|39861.7|39890.8|39850.8|0
1660712400000|2022-08-17 05:00:00|39906.7|39866.7|39891.7|39851.7|39906.7|39866.7|39886.7|39846.7|20
1660712700000|2022-08-17 05:05:00|39895.8|39855.8|39866.7|39826.7|39935.8|39895.8|39866.7|39826.7|20
1660713000000|2022-08-17 05:10:00|39876.7|39836.7|39861.7|39821.7|39886.7|39846.7|39851.7|39811.7|8
1660713300000|2022-08-17 05:15:00|39866.7|39826.7|39881.7|39841.7|39901.7|39861.7|39866.7|39826.7|11
1660713600000|2022-08-17 05:20:00|39876.7|39836.7|39901.7|39861.7|39911.7|39871.7|39866.7|39826.7|16
1660713900000|2022-08-17 05:25:00|39892.6|39852.6|39911.7|39871.7|39917.6|39877.6|39882.6|39842.6|11
1660714200000|2022-08-17 05:30:00|39902.6|39862.6|40010.7|39970.7|40010.7|39970.7|39901.7|39861.7|102
1660714500000|2022-08-17 05:35:00|40011.6|39971.6|40037.5|39997.5|40046.6|40006.6|40011.6|39971.6|66
1660714800000|2022-08-17 05:40:00|40036.6|39996.6|40036.6|39996.6|40052.5|40012.5|40021.6|39981.6|17
1660715100000|2022-08-17 05:45:00|40035.7|39995.7|40069.8|40029.8|40085.7|40045.7|40021.6|39981.6|23
1660715400000|2022-08-17 05:50:00|40079.8|40039.8|40069.8|40029.8|40110.7|40070.7|40049.8|40009.8|29
1660715700000|2022-08-17 05:55:00|40064.8|40024.8|40020.7|39980.7|40079.8|40039.8|40019.8|39979.8|43
1660716000000|2022-08-17 06:00:00|40014.8|39974.8|40059.8|40019.8|40099.8|40059.8|40014.8|39974.8|32
1660716300000|2022-08-17 06:05:00|40058.9|40018.9|40049.8|40009.8|40065.7|40025.7|40024.8|39984.8|7
1660716600000|2022-08-17 06:10:00|40050.7|40010.7|40044.8|40004.8|40074.8|40034.8|40026.6|39986.6|8
1660716900000|2022-08-17 06:15:00|40035.7|39995.7|40050.7|40010.7|40060.7|40020.7|39994.8|39954.8|16
1660717200000|2022-08-17 06:20:00|40044.8|40004.8|40050.7|40010.7|40059.8|40019.8|40035.7|39995.7|5
1660717500000|2022-08-17 06:25:00|40049.8|40009.8|39989.7|39949.7|40054.8|40014.8|39989.7|39949.7|26
1660717800000|2022-08-17 06:30:00|39979.7|39939.7|39996.5|39956.5|40015.6|39975.6|39974.7|39934.7|16
1660718100000|2022-08-17 06:35:00|39995.6|39955.6|40041.5|40001.5|40045.6|40005.6|39991.5|39951.5|10
1660718400000|2022-08-17 06:40:00|40040.6|40000.6|40029.7|39989.7|40041.5|40001.5|40000.6|39960.6|14
1660718700000|2022-08-17 06:45:00|40034.7|39994.7|40050.6|40010.6|40050.6|40010.6|40005.6|39965.6|12
1660719000000|2022-08-17 06:50:00|40046.5|40006.5|40000.6|39960.6|40055.6|40015.6|39975.6|39935.6|36
1660719300000|2022-08-17 06:55:00|39996.5|39956.5|39960.6|39920.6|40015.6|39975.6|39960.6|39920.6|28
1660719600000|2022-08-17 07:00:00|39955.6|39915.6|39907.4|39867.4|40005.6|39965.6|39906.5|39866.5|116
1660719900000|2022-08-17 07:05:00|39911.5|39871.5|39906.5|39866.5|39922.4|39882.4|39882.4|39842.4|32
1660720200000|2022-08-17 07:10:00|39905.6|39865.6|39941.5|39901.5|39945.6|39905.6|39886.5|39846.5|34
1660720500000|2022-08-17 07:15:00|39896.5|39856.5|39961.5|39921.5|39971.5|39931.5|39890.6|39850.6|28
1660720800000|2022-08-17 07:20:00|39976.5|39936.5|39981.4|39941.4|39982.3|39942.3|39952.4|39912.4|31
1660721100000|2022-08-17 07:25:00|39976.4|39936.4|40024.6|39984.6|40024.6|39984.6|39931.4|39891.4|64
1660721400000|2022-08-17 07:30:00|40034.6|39994.6|39994.6|39954.6|40040.5|40000.5|39994.6|39954.6|5
1660721700000|2022-08-17 07:35:00|39989.6|39949.6|39920.5|39880.5|39994.6|39954.6|39910.5|39870.5|48
1660722000000|2022-08-17 07:40:00|39919.6|39879.6|39938.7|39898.7|39938.7|39898.7|39905.5|39865.5|27
1660722300000|2022-08-17 07:45:00|39934.6|39894.6|39939.6|39899.6|39945.5|39905.5|39934.6|39894.6|8
1660722600000|2022-08-17 07:50:00|39944.6|39904.6|39904.6|39864.6|39949.6|39909.6|39904.6|39864.6|17
1660722900000|2022-08-17 07:55:00|39908.7|39868.7|39928.7|39888.7|39948.7|39908.7|39904.6|39864.6|19
1660723200000|2022-08-17 08:00:00|39929.6|39889.6|39944.6|39904.6|39958.7|39918.7|39899.6|39859.6|57
1660723500000|2022-08-17 08:05:00|39939.6|39899.6|39937.3|39897.3|39954.6|39914.6|39911.4|39871.4|278
1660723800000|2022-08-17 08:10:00|39931.4|39891.4|39911.4|39871.4|39957.3|39917.3|39886.4|39846.4|68
1660724100000|2022-08-17 08:15:00|39906.4|39866.4|39932.2|39892.2|39941.3|39901.3|39902.3|39862.3|19
1660724400000|2022-08-17 08:20:00|39936.3|39896.3|39922.2|39882.2|39936.3|39896.3|39916.3|39876.3|30
1660724700000|2022-08-17 08:25:00|39926.3|39886.3|39961.3|39921.3|39975.4|39935.4|39926.3|39886.3|102
1660725000000|2022-08-17 08:30:00|39953.1|39913.1|39951.3|39911.3|39961.3|39921.3|39926.3|39886.3|23
1660725300000|2022-08-17 08:35:00|39941.3|39901.3|39961.3|39921.3|39970.4|39930.4|39936.3|39896.3|10
1660725600000|2022-08-17 08:40:00|39965.4|39925.4|39931.3|39891.3|39970.4|39930.4|39926.3|39886.3|17
1660725900000|2022-08-17 08:45:00|39936.3|39896.3|39936.3|39896.3|39965.4|39925.4|39926.3|39886.3|38
1660726200000|2022-08-17 08:50:00|39946.3|39906.3|39967.2|39927.2|39968.1|39928.1|39941.3|39901.3|70
1660726500000|2022-08-17 08:55:00|39966.3|39926.3|39969.5|39929.5|39974.5|39934.5|39956.3|39916.3|20
1660726800000|2022-08-17 09:00:00|39968.6|39928.6|39979.5|39939.5|39985.4|39945.4|39959.5|39919.5|18
1660727100000|2022-08-17 09:05:00|39985.4|39945.4|40046.3|40006.3|40050.4|40010.4|39985.4|39945.4|47
1660727400000|2022-08-17 09:10:00|40052.2|40012.2|40019.4|39979.4|40052.2|40012.2|40015.3|39975.3|21
1660727700000|2022-08-17 09:15:00|40015.3|39975.3|40020.3|39980.3|40039.4|39999.4|40008.5|39968.5|22
1660728000000|2022-08-17 09:20:00|40021.2|39981.2|39964.4|39924.4|40025.3|39985.3|39964.4|39924.4|42
1660728300000|2022-08-17 09:25:00|39965.3|39925.3|39939.4|39899.4|39969.4|39929.4|39935.3|39895.3|40
1660728600000|2022-08-17 09:30:00|39935.3|39895.3|39930.3|39890.3|39959.4|39919.4|39919.4|39879.4|38
1660728900000|2022-08-17 09:35:00|39935.3|39895.3|39914.4|39874.4|39944.4|39904.4|39914.4|39874.4|16
1660729200000|2022-08-17 09:40:00|39925.3|39885.3|39890.3|39850.3|39925.3|39885.3|39838.5|39798.5|65
1660729500000|2022-08-17 09:45:00|39889.4|39849.4|39870.3|39830.3|39925.3|39885.3|39870.3|39830.3|134
1660729800000|2022-08-17 09:50:00|39874.4|39834.4|39900.3|39860.3|39913.5|39873.5|39870.3|39830.3|83
1660730100000|2022-08-17 09:55:00|39905.3|39865.3|39890.3|39850.3|39930.3|39890.3|39890.3|39850.3|54
1660730400000|2022-08-17 10:00:00|39894.4|39854.4|39891.2|39851.2|39905.3|39865.3|39835.3|39795.3|88
1660730700000|2022-08-17 10:05:00|39895.2|39855.2|39900.2|39860.2|39926.1|39886.1|39881.2|39841.2|43
1660731000000|2022-08-17 10:10:00|39901.1|39861.1|39926.1|39886.1|39926.1|39886.1|39890.2|39850.2|36
1660731300000|2022-08-17 10:15:00|39936.1|39896.1|39932|39892|39958.8|39918.8|39926.1|39886.1|30
1660731600000|2022-08-17 10:20:00|39936.1|39896.1|39872|39832|39937|39897|39872|39832|47
1660731900000|2022-08-17 10:25:00|39871.1|39831.1|39911.1|39871.1|39917|39877|39852|39812|77
1660732200000|2022-08-17 10:30:00|39896.1|39856.1|39872|39832|39912|39872|39847|39807|44
1660732500000|2022-08-17 10:35:00|39871.1|39831.1|39896.1|39856.1|39896.1|39856.1|39856.1|39816.1|12
1660732800000|2022-08-17 10:40:00|39886.1|39846.1|39892.9|39852.9|39902|39862|39852.9|39812.9|26
1660733100000|2022-08-17 10:45:00|39892|39852|39872.9|39832.9|39892|39852|39867.9|39827.9|8
1660733400000|2022-08-17 10:50:00|39872|39832|39847|39807|39877|39837|39827|39787|38
1660733700000|2022-08-17 10:55:00|39851.1|39811.1|39852|39812|39872|39832|39846.1|39806.1|12
1660734000000|2022-08-17 11:00:00|39852.9|39812.9|39842|39802|39867|39827|39817|39777|11
1660734300000|2022-08-17 11:05:00|39847|39807|39912.8|39872.8|39912.8|39872.8|39841.9|39801.9|20
1660734600000|2022-08-17 11:10:00|39916.9|39876.9|39921.9|39881.9|39926.9|39886.9|39906.9|39866.9|28
1660734900000|2022-08-17 11:15:00|39917.8|39877.8|39944.2|39904.2|39944.2|39904.2|39886.9|39846.9|50
1660735200000|2022-08-17 11:20:00|39939.2|39899.2|39960.1|39920.1|39979.2|39939.2|39939.2|39899.2|34
1660735500000|2022-08-17 11:25:00|39959.2|39919.2|39970.1|39930.1|39979.2|39939.2|39928.3|39888.3|45
1660735800000|2022-08-17 11:30:00|39975.1|39935.1|39940.1|39900.1|39975.1|39935.1|39934.2|39894.2|10
1660736100000|2022-08-17 11:35:00|39941|39901|40029.2|39989.2|40039.2|39999.2|39941|39901|92
1660736400000|2022-08-17 11:40:00|40025.1|39985.1|40009.2|39969.2|40049.2|40009.2|39989.2|39949.2|36
1660736700000|2022-08-17 11:45:00|40014.2|39974.2|40030.1|39990.1|40030.1|39990.1|39964.1|39924.1|33
1660737000000|2022-08-17 11:50:00|40029.1|39989.1|40099.1|40059.1|40109.1|40069.1|40001|39961|39
1660737300000|2022-08-17 11:55:00|40083.2|40043.2|40079.1|40039.1|40085.9|40045.9|40054.1|40014.1|39
1660737600000|2022-08-17 12:00:00|40078.2|40038.2|39980.9|39940.9|40094.1|40054.1|39970|39930|79
1660737900000|2022-08-17 12:05:00|39980|39940|40091.8|40051.8|40155.9|40115.9|39980|39940|138
1660738200000|2022-08-17 12:10:00|40090.9|40050.9|40095.9|40055.9|40111.8|40071.8|40055|40015|48
1660738500000|2022-08-17 12:15:00|40096.8|40056.8|40184.1|40144.1|40189.1|40149.1|40095.9|40055.9|88
1660738800000|2022-08-17 12:20:00|40180|40140|40129.1|40089.1|40182.3|40142.3|40079.1|40039.1|100
1660739100000|2022-08-17 12:25:00|40119.1|40079.1|40124.1|40084.1|40139.1|40099.1|40099.1|40059.1|33
1660739400000|2022-08-17 12:30:00|40120|40080|40129.1|40089.1|40150|40110|40090|40050|51
1660739700000|2022-08-17 12:35:00|40135|40095|40154.1|40114.1|40164.1|40124.1|40129.1|40089.1|46
1660740000000|2022-08-17 12:40:00|40140|40100|40129|40089|40189|40149|40129|40089|46
1660743000000|2022-08-17 13:30:00|40200.8|40160.8|40030.8|39990.8|40222.6|40182.6|39963.5|39923.5|1186
1660743300000|2022-08-17 13:35:00|40034.9|39994.9|40074.9|40034.9|40103.9|40063.9|39995.8|39955.8|649
1660743600000|2022-08-17 13:40:00|40075.8|40035.8|40134.8|40094.8|40174.8|40134.8|40005.8|39965.8|656
1660743900000|2022-08-17 13:45:00|40138.9|40098.9|40173.9|40133.9|40213.9|40173.9|40113.9|40073.9|448
1660744200000|2022-08-17 13:50:00|40163.9|40123.9|40143.9|40103.9|40203.9|40163.9|40123.9|40083.9|324
1660744500000|2022-08-17 13:55:00|40148.9|40108.9|39943.9|39903.9|40153.9|40113.9|39943.9|39903.9|496
1660744800000|2022-08-17 14:00:00|39944.8|39904.8|39903.9|39863.9|39978.9|39938.9|39863|39823|346
1660745100000|2022-08-17 14:05:00|39898.9|39858.9|40002.1|39962.1|40041.1|40001.1|39898.9|39858.9|219
1660745400000|2022-08-17 14:10:00|40006.1|39966.1|40000.2|39960.2|40060.2|40020.2|39980.2|39940.2|498
1660745700000|2022-08-17 14:15:00|40001.1|39961.1|40002|39962|40017.5|39977.5|39981.1|39941.1|328
1660746000000|2022-08-17 14:20:00|40006.1|39966.1|39991.1|39951.1|40012|39972|39962|39922|231
1660746300000|2022-08-17 14:25:00|39982|39942|39976.1|39936.1|40011.1|39971.1|39926.1|39886.1|186
1660746600000|2022-08-17 14:30:00|39980.2|39940.2|40020.2|39980.2|40096.1|40056.1|39976.1|39936.1|341
1660746900000|2022-08-17 14:35:00|40021.1|39981.1|39912|39872|40045.2|40005.2|39911.1|39871.1|190
1660747200000|2022-08-17 14:40:00|39916.1|39876.1|39896.1|39856.1|39942|39902|39881.1|39841.1|186
1660747500000|2022-08-17 14:45:00|39892|39852|39902|39862|39911.1|39871.1|39836.1|39796.1|260
1660747800000|2022-08-17 14:50:00|39907|39867|39882.9|39842.9|39922|39882|39877.9|39837.9|221
1660748100000|2022-08-17 14:55:00|39877.9|39837.9|39843.8|39803.8|39920.1|39880.1|39843.8|39803.8|376
1660748400000|2022-08-17 15:00:00|39847.9|39807.9|39816.5|39776.5|39897.9|39857.9|39816.5|39776.5|323
1660748700000|2022-08-17 15:05:00|39807.4|39767.4|39617.4|39577.4|39826.5|39786.5|39602.4|39562.4|407
1660749000000|2022-08-17 15:10:00|39612.4|39572.4|39609.2|39569.2|39691.5|39651.5|39579.2|39539.2|347
1660749300000|2022-08-17 15:15:00|39600.2|39560.2|39587.4|39547.4|39647.4|39607.4|39568.3|39528.3|677
1660749600000|2022-08-17 15:20:00|39588.3|39548.3|39582.4|39542.4|39621.5|39581.5|39567.4|39527.4|334
1660749900000|2022-08-17 15:25:00|39587.4|39547.4|39740.6|39700.6|39745.6|39705.6|39587.4|39547.4|274
1660750200000|2022-08-17 15:30:00|39745.6|39705.6|39755.6|39715.6|39763.7|39723.7|39710.6|39670.6|116
1660750500000|2022-08-17 15:35:00|39754.6|39714.6|39823.7|39783.7|39845.5|39805.5|39723.7|39683.7|245
1660750800000|2022-08-17 15:40:00|39827.8|39787.8|39869.6|39829.6|39913.7|39873.7|39810.5|39770.5|137
1660751100000|2022-08-17 15:45:00|39865.5|39825.5|39924.6|39884.6|39925.5|39885.5|39855.5|39815.5|118
1660751400000|2022-08-17 15:50:00|39919.6|39879.6|39919.6|39879.6|39929.6|39889.6|39885.5|39845.5|100
1660751700000|2022-08-17 15:55:00|39920.5|39880.5|39890.5|39850.5|39953.7|39913.7|39876.4|39836.4|227
1660752000000|2022-08-17 16:00:00|39894.6|39854.6|39883.2|39843.2|39954.6|39914.6|39879.2|39839.2|223
1660752300000|2022-08-17 16:05:00|39887.3|39847.3|39869.2|39829.2|39900.1|39860.1|39829.2|39789.2|261
1660752600000|2022-08-17 16:10:00|39873.2|39833.2|39891|39851|39933.2|39893.2|39834.1|39794.1|194
1660752900000|2022-08-17 16:15:00|39890.1|39850.1|39916.9|39876.9|39921|39881|39851|39811|214
1660753200000|2022-08-17 16:20:00|39916|39876|39940|39900|39961|39921|39911|39871|368
1660753500000|2022-08-17 16:25:00|39945|39905|39895|39855|39949.1|39909.1|39879.1|39839.1|164
1660753800000|2022-08-17 16:30:00|39899.1|39859.1|39880.9|39840.9|39925|39885|39875|39835|96
1660754100000|2022-08-17 16:35:00|39885.9|39845.9|39851.8|39811.8|39905|39865|39840.9|39800.9|150
1660754400000|2022-08-17 16:40:00|39840.9|39800.9|39761.8|39721.8|39856.8|39816.8|39756.8|39716.8|216
1660754700000|2022-08-17 16:45:00|39762.8|39722.8|39762.8|39722.8|39800.9|39760.9|39752.8|39712.8|152
1660755000000|2022-08-17 16:50:00|39758.7|39718.7|39831.8|39791.8|39835.9|39795.9|39756.8|39716.8|189
1660755300000|2022-08-17 16:55:00|39832.7|39792.7|39780.9|39740.9|39856.8|39816.8|39776.8|39736.8|314
1660755600000|2022-08-17 17:00:00|39782.7|39742.7|39810|39770|39818.1|39778.1|39775.9|39735.9|71
1660755900000|2022-08-17 17:05:00|39809.1|39769.1|39810.9|39770.9|39845|39805|39785|39745|130
1660756200000|2022-08-17 17:10:00|39815|39775|39790.9|39750.9|39820.9|39780.9|39760.9|39720.9|182
1660756500000|2022-08-17 17:15:00|39786.8|39746.8|39795.9|39755.9|39810.9|39770.9|39776.8|39736.8|106
1660756800000|2022-08-17 17:20:00|39796.8|39756.8|39819|39779|39834.9|39794.9|39771.8|39731.8|242
1660757100000|2022-08-17 17:25:00|39814.9|39774.9|39814.9|39774.9|39829|39789|39809.9|39769.9|80
1660757400000|2022-08-17 17:30:00|39810.9|39770.9|39783.1|39743.1|39829|39789|39777.2|39737.2|122
1660757700000|2022-08-17 17:35:00|39787.2|39747.2|39801.2|39761.2|39817.2|39777.2|39777.2|39737.2|152
1660758000000|2022-08-17 17:40:00|39797.2|39757.2|39825.3|39785.3|39825.3|39785.3|39792.2|39752.2|130
1660758300000|2022-08-17 17:45:00|39834.4|39794.4|39828.1|39788.1|39856.2|39816.2|39827.1|39787.1|143
1660758600000|2022-08-17 17:50:00|39827.1|39787.1|39850.3|39810.3|39855.3|39815.3|39817.1|39777.1|177
1660758900000|2022-08-17 17:55:00|39854.4|39814.4|39849.4|39809.4|39855.3|39815.3|39813.5|39773.5|139
1660759200000|2022-08-17 18:00:00|39853.5|39813.5|39968.8|39928.8|40005.7|39965.7|39849.4|39809.4|388
1660759500000|2022-08-17 18:05:00|39964.8|39924.8|39931.6|39891.6|40008.8|39968.8|39929.8|39889.8|566
1660759800000|2022-08-17 18:10:00|39941.6|39901.6|39999.3|39959.3|40118.8|40078.8|39941.6|39901.6|1401
1660760100000|2022-08-17 18:15:00|39995.3|39955.3|40073.4|40033.4|40091.6|40051.6|39961.2|39921.2|542
1660780800000|2022-08-18 00:00:00|40055.6|40015.6|40124.6|40084.6|40158.7|40118.7|40048.7|40008.7|111
1660781100000|2022-08-18 00:05:00|40123.7|40083.7|40178.7|40138.7|40184.6|40144.6|40118.7|40078.7|19
1660781400000|2022-08-18 00:10:00|40174.6|40134.6|40174.6|40134.6|40188.7|40148.7|40163.7|40123.7|12
1660781700000|2022-08-18 00:15:00|40172.7|40132.7|40209.6|40169.6|40209.6|40169.6|40168.7|40128.7|13
1660782000000|2022-08-18 00:20:00|40208.7|40168.7|40249.6|40209.6|40276.8|40236.8|40208.7|40168.7|34
1660782300000|2022-08-18 00:25:00|40244.6|40204.6|40244.6|40204.6|40259.6|40219.6|40236.4|40196.4|17
1660782600000|2022-08-18 00:30:00|40248.6|40208.6|40228.6|40188.6|40253.6|40213.6|40224.6|40184.6|4
1660782900000|2022-08-18 00:35:00|40229.6|40189.6|40139.6|40099.6|40229.6|40189.6|40124.6|40084.6|63
1660783200000|2022-08-18 00:40:00|40143.6|40103.6|40136.4|40096.4|40156.4|40116.4|40124.6|40084.6|9
1660783500000|2022-08-18 00:45:00|40135.5|40095.5|40130.5|40090.5|40135.5|40095.5|40119.5|40079.5|2
1660783800000|2022-08-18 00:50:00|40125.5|40085.5|40139.5|40099.5|40140.5|40100.5|40120.5|40080.5|3
1660784100000|2022-08-18 00:55:00|40149.5|40109.5|40145.5|40105.5|40178.6|40138.6|40145.5|40105.5|2
1660784400000|2022-08-18 01:00:00|40149.5|40109.5|40129.5|40089.5|40149.5|40109.5|40084.5|40044.5|15
1660784700000|2022-08-18 01:05:00|40124.5|40084.5|40139.5|40099.5|40169.5|40129.5|40124.5|40084.5|6
1660785000000|2022-08-18 01:10:00|40149.5|40109.5|40149.5|40109.5|40154.5|40114.5|40139.5|40099.5|6
1660785300000|2022-08-18 01:15:00|40155.4|40115.4|40159.5|40119.5|40179.5|40139.5|40149.5|40109.5|4
1660785600000|2022-08-18 01:20:00|40154.5|40114.5|40175.4|40135.4|40179.5|40139.5|40154.5|40114.5|13
1660785900000|2022-08-18 01:25:00|40174.5|40134.5|40184.5|40144.5|40192.6|40152.6|40169.5|40129.5|1
1660786200000|2022-08-18 01:30:00|40180.4|40140.4|40124.5|40084.5|40184.5|40144.5|40109.5|40069.5|4
1660786500000|2022-08-18 01:35:00|40128.5|40088.5|40129.5|40089.5|40148.5|40108.5|40104.5|40064.5|38
1660786800000|2022-08-18 01:40:00|40128.5|40088.5|40148.5|40108.5|40148.5|40108.5|40119.4|40079.4|4
1660787100000|2022-08-18 01:45:00|40154.4|40114.4|40119.4|40079.4|40158.5|40118.5|40119.4|40079.4|1
1660787400000|2022-08-18 01:50:00|40118.5|40078.5|40098.5|40058.5|40119.4|40079.4|40088.5|40048.5|3
1660787700000|2022-08-18 01:55:00|40099.4|40059.4|40073.5|40033.5|40109.4|40069.4|40063.5|40023.5|5
1660788000000|2022-08-18 02:00:00|40065.3|40025.3|40058.5|40018.5|40065.3|40025.3|40053.5|40013.5|12
1660788300000|2022-08-18 02:05:00|40059.4|40019.4|40077.5|40037.5|40083.5|40043.5|40058.5|40018.5|2
1660788600000|2022-08-18 02:10:00|40083.5|40043.5|40053.5|40013.5|40087.5|40047.5|40048.5|40008.5|3
1660788900000|2022-08-18 02:15:00|40057.5|40017.5|40058.4|40018.4|40068.5|40028.5|40049.4|40009.4|0
1660789200000|2022-08-18 02:20:00|40053.4|40013.4|40039.4|39999.4|40058.4|40018.4|40033.4|39993.4|16
1660789500000|2022-08-18 02:25:00|40034.4|39994.4|40068.4|40028.4|40078.4|40038.4|40034.4|39994.4|11
1660789800000|2022-08-18 02:30:00|40069.4|40029.4|40048.4|40008.4|40069.4|40029.4|40024.4|39984.4|11
1660790100000|2022-08-18 02:35:00|40038.4|39998.4|40054.3|40014.3|40058.4|40018.4|40029.3|39989.3|12
1660790400000|2022-08-18 02:40:00|40058.4|40018.4|40029.3|39989.3|40068.4|40028.4|40029.3|39989.3|28
1660790700000|2022-08-18 02:45:00|40024.3|39984.3|40024.3|39984.3|40039.3|39999.3|40009.3|39969.3|50
1660791000000|2022-08-18 02:50:00|40020.3|39980.3|40028.4|39988.4|40038.4|39998.4|40013.4|39973.4|4
1660791300000|2022-08-18 02:55:00|40024.3|39984.3|40028.4|39988.4|40044.3|40004.3|40024.3|39984.3|1
1660791600000|2022-08-18 03:00:00|40033.4|39993.4|40034.3|39994.3|40044.3|40004.3|40022.4|39982.4|18
1660791900000|2022-08-18 03:05:00|40038.4|39998.4|40039.3|39999.3|40053.4|40013.4|40034.3|39994.3|2
1660792200000|2022-08-18 03:10:00|40038.4|39998.4|40045.5|40005.5|40047.4|40007.4|40031.5|39991.5|109
1660792500000|2022-08-18 03:15:00|40040.5|40000.5|40045.5|40005.5|40047.4|40007.4|40031.5|39991.5|4
1660792800000|2022-08-18 03:20:00|40046.5|40006.5|40012.4|39972.4|40046.5|40006.5|40012.4|39972.4|31
1660793100000|2022-08-18 03:25:00|40014.3|39974.3|40027.4|39987.4|40027.4|39987.4|40006.5|39966.5|42
1660793400000|2022-08-18 03:30:00|40017.4|39977.4|40018.3|39978.3|40027.4|39987.4|40013.3|39973.3|3
1660793700000|2022-08-18 03:35:00|40013.3|39973.3|39998.3|39958.3|40018.3|39978.3|39997.4|39957.4|21
1660794000000|2022-08-18 03:40:00|39997.4|39957.4|40012.4|39972.4|40026.4|39986.4|39982.4|39942.4|8
1660794300000|2022-08-18 03:45:00|40017.4|39977.4|40027.3|39987.3|40027.3|39987.3|40007.4|39967.4|4
1660794600000|2022-08-18 03:50:00|40017.3|39977.3|40027.3|39987.3|40027.3|39987.3|40011.4|39971.4|10
1660794900000|2022-08-18 03:55:00|40018.3|39978.3|40017.3|39977.3|40037.3|39997.3|40017.3|39977.3|3
1660795200000|2022-08-18 04:00:00|40013.3|39973.3|40017.3|39977.3|40027.3|39987.3|40013.3|39973.3|4
1660795500000|2022-08-18 04:05:00|40026.4|39986.4|40026.4|39986.4|40027.3|39987.3|40017.3|39977.3|1
1660795800000|2022-08-18 04:10:00|40027.3|39987.3|40017.3|39977.3|40037.3|39997.3|40017.3|39977.3|0
1660796100000|2022-08-18 04:15:00|40018.2|39978.2|40023.2|39983.2|40027.3|39987.3|40012.3|39972.3|2
1660796400000|2022-08-18 04:20:00|40028.2|39988.2|40047.3|40007.3|40052.3|40012.3|40028.2|39988.2|5
1660796700000|2022-08-18 04:25:00|40058.2|40018.2|40076.3|40036.3|40085.4|40045.4|40056.3|40016.3|22
1660797000000|2022-08-18 04:30:00|40074.5|40034.5|40095.4|40055.4|40116.3|40076.3|40066.3|40026.3|23
1660797300000|2022-08-18 04:35:00|40090.4|40050.4|40090.4|40050.4|40125.4|40085.4|40081.3|40041.3|19
1660797600000|2022-08-18 04:40:00|40085.4|40045.4|40095.4|40055.4|40095.4|40055.4|40074.4|40034.4|2
1660797900000|2022-08-18 04:45:00|40099.4|40059.4|40085.4|40045.4|40106.3|40066.3|40075.4|40035.4|1
1660798200000|2022-08-18 04:50:00|40089.4|40049.4|40105.3|40065.3|40106.3|40066.3|40085.4|40045.4|3
1660798500000|2022-08-18 04:55:00|40100.3|40060.3|40089.4|40049.4|40105.3|40065.3|40081.3|40041.3|3
1660798800000|2022-08-18 05:00:00|40093.5|40053.5|40086.3|40046.3|40100.3|40060.3|40081.3|40041.3|2
1660799100000|2022-08-18 05:05:00|40090.3|40050.3|40115.3|40075.3|40120.3|40080.3|40090.3|40050.3|2
1660799400000|2022-08-18 05:10:00|40111.3|40071.3|40120.3|40080.3|40125.3|40085.3|40110.3|40070.3|2
1660799700000|2022-08-18 05:15:00|40125.3|40085.3|40105.3|40065.3|40125.3|40085.3|40100.3|40060.3|3
1660800000000|2022-08-18 05:20:00|40100.3|40060.3|40085.3|40045.3|40100.3|40060.3|40080.3|40040.3|5
1660800300000|2022-08-18 05:25:00|40084.4|40044.4|40065.3|40025.3|40096.2|40056.2|40065.3|40025.3|3
1660800600000|2022-08-18 05:30:00|40060.3|40020.3|40130.3|40090.3|40136.2|40096.2|40051.2|40011.2|81
1660800900000|2022-08-18 05:35:00|40126.2|40086.2|40096.2|40056.2|40136.2|40096.2|40090.3|40050.3|12
1660801200000|2022-08-18 05:40:00|40100.3|40060.3|40092.4|40052.4|40106.2|40066.2|40065.3|40025.3|21
1660801500000|2022-08-18 05:45:00|40097.4|40057.4|40086.5|40046.5|40120.6|40080.6|40062.4|40022.4|32
1660801800000|2022-08-18 05:50:00|40085.5|40045.5|40081.5|40041.5|40091.5|40051.5|40056.5|40016.5|19
1660802100000|2022-08-18 05:55:00|40091.5|40051.5|40083.3|40043.3|40093.4|40053.4|40073.3|40033.3|8
1660802400000|2022-08-18 06:00:00|40082.4|40042.4|40093.3|40053.3|40103.3|40063.3|40053.3|40013.3|10
1660802700000|2022-08-18 06:05:00|40097.4|40057.4|40078.3|40038.3|40103.3|40063.3|40069.3|40029.3|10
1660803000000|2022-08-18 06:10:00|40079.3|40039.3|40073.3|40033.3|40088.3|40048.3|40072.4|40032.4|2
1660803300000|2022-08-18 06:15:00|40083.3|40043.3|40083.3|40043.3|40088.3|40048.3|40063.3|40023.3|2
1660803600000|2022-08-18 06:20:00|40084.2|40044.2|40093.3|40053.3|40103.3|40063.3|40084.2|40044.2|14
1660803900000|2022-08-18 06:25:00|40103.3|40063.3|40073.3|40033.3|40103.3|40063.3|40063.3|40023.3|6
1660804200000|2022-08-18 06:30:00|40069.2|40029.2|40063.3|40023.3|40069.2|40029.2|40021.1|39981.1|16
1660804500000|2022-08-18 06:35:00|40064.2|40024.2|40053.3|40013.3|40073.3|40033.3|40048.3|40008.3|6
1660804800000|2022-08-18 06:40:00|40048.3|40008.3|39998.3|39958.3|40068.3|40028.3|39988.3|39948.3|57
1660805100000|2022-08-18 06:45:00|39992.3|39952.3|39983.2|39943.2|39998.3|39958.3|39972.3|39932.3|11
1660805400000|2022-08-18 06:50:00|39978.2|39938.2|39968.2|39928.2|39997.3|39957.3|39958.2|39918.2|15
1660805700000|2022-08-18 06:55:00|39973.2|39933.2|39973.2|39933.2|39997.3|39957.3|39959.2|39919.2|26
1660806000000|2022-08-18 07:00:00|39972.3|39932.3|39988.2|39948.2|40002.3|39962.3|39968.2|39928.2|17
1660806300000|2022-08-18 07:05:00|39987.3|39947.3|40053.2|40013.2|40063.2|40023.2|39978.2|39938.2|63
1660806600000|2022-08-18 07:10:00|40058.2|40018.2|40078.2|40038.2|40078.2|40038.2|40043.2|40003.2|12
1660806900000|2022-08-18 07:15:00|40083.2|40043.2|40023.2|39983.2|40088.2|40048.2|40018.2|39978.2|53
1660807200000|2022-08-18 07:20:00|40022.2|39982.2|40003.2|39963.2|40022.2|39982.2|39983.2|39943.2|33
1660807500000|2022-08-18 07:25:00|40002.2|39962.2|40013.2|39973.2|40028.2|39988.2|39992.2|39952.2|24
1660807800000|2022-08-18 07:30:00|40009.1|39969.1|40003.2|39963.2|40033.2|39993.2|40003.2|39963.2|7
1660808100000|2022-08-18 07:35:00|40008.2|39968.2|40013.1|39973.1|40013.2|39973.2|39991.3|39951.3|6
1660808400000|2022-08-18 07:40:00|40014.1|39974.1|40014.1|39974.1|40024.1|39984.1|40002.2|39962.2|4
1660808700000|2022-08-18 07:45:00|40013.1|39973.1|40023.1|39983.1|40023.1|39983.1|40003.1|39963.1|6
1660809000000|2022-08-18 07:50:00|40024.1|39984.1|39993.1|39953.1|40033.1|39993.1|39988.1|39948.1|13
1660809300000|2022-08-18 07:55:00|40003.1|39963.1|39963.1|39923.1|40003.1|39963.1|39958.1|39918.1|87
1660809600000|2022-08-18 08:00:00|39964|39924|39998.1|39958.1|40023.1|39983.1|39963.1|39923.1|9
1660809900000|2022-08-18 08:05:00|39993.1|39953.1|39973.1|39933.1|40013.1|39973.1|39973.1|39933.1|10
1660810200000|2022-08-18 08:10:00|39972.1|39932.1|39972.1|39932.1|39984|39944|39963.1|39923.1|33
1660810500000|2022-08-18 08:15:00|39973.1|39933.1|39978.1|39938.1|39978.1|39938.1|39968.1|39928.1|3
1660810800000|2022-08-18 08:20:00|39988.1|39948.1|39918.1|39878.1|40003.1|39963.1|39918.1|39878.1|51
1660811100000|2022-08-18 08:25:00|39923.1|39883.1|39911.2|39871.2|39923.1|39883.1|39862.1|39822.1|79
1660811400000|2022-08-18 08:30:00|39906.2|39866.2|39891.2|39851.2|39911.2|39871.2|39862.1|39822.1|29
1660811700000|2022-08-18 08:35:00|39886.2|39846.2|39901.1|39861.1|39916.1|39876.1|39856.1|39816.1|74
1660812000000|2022-08-18 08:40:00|39905.2|39865.2|39986.1|39946.1|39996.1|39956.1|39886.1|39846.1|66
1660812300000|2022-08-18 08:45:00|39991.1|39951.1|40021.1|39981.1|40032.1|39992.1|39981.1|39941.1|28
1660812600000|2022-08-18 08:50:00|40020.2|39980.2|40010.2|39970.2|40026.1|39986.1|39996.1|39956.1|25
1660812900000|2022-08-18 08:55:00|40015.2|39975.2|40026.1|39986.1|40036.1|39996.1|39981.1|39941.1|20
1660813200000|2022-08-18 09:00:00|40030.2|39990.2|40061.1|40021.1|40061.1|40021.1|40021.1|39981.1|9
1660813500000|2022-08-18 09:05:00|40060.1|40020.1|40066.1|40026.1|40086.1|40046.1|40060.1|40020.1|12
1660813800000|2022-08-18 09:10:00|40071.1|40031.1|40051.1|40011.1|40091.1|40051.1|40046.1|40006.1|35
1660814100000|2022-08-18 09:15:00|40055.1|40015.1|40061.1|40021.1|40071.1|40031.1|40046.1|40006.1|4
1660814400000|2022-08-18 09:20:00|40057|40017|40061|40021|40062.9|40022.9|40037.9|39997.9|77
1660814700000|2022-08-18 09:25:00|40057|40017|40022|39982|40061|40021|39997.9|39957.9|26
1660815000000|2022-08-18 09:30:00|40021|39981|40037|39997|40046|40006|40021|39981|4
1660815300000|2022-08-18 09:35:00|40032.9|39992.9|40012|39972|40057.9|40017.9|40012|39972|7
1660815600000|2022-08-18 09:40:00|40017|39977|40012|39972|40021|39981|39982|39942|11
1660815900000|2022-08-18 09:45:00|40016|39976|40011|39971|40031|39991|39991|39951|8
1660816200000|2022-08-18 09:50:00|40015.1|39975.1|40036|39996|40051|40011|40011|39971|8
1660816500000|2022-08-18 09:55:00|40031|39991|40026|39986|40046|40006|40011|39971|7
1660816800000|2022-08-18 10:00:00|40034.1|39994.1|40061|40021|40081|40041|40031.9|39991.9|30
1660817100000|2022-08-18 10:05:00|40061.9|40021.9|40039.1|39999.1|40104.1|40064.1|40034.1|39994.1|66
1660817400000|2022-08-18 10:10:00|40026.9|39986.9|40039.1|39999.1|40069.1|40029.1|40024.1|39984.1|72
1660817700000|2022-08-18 10:15:00|40038.1|39998.1|40029|39989|40044|40004|40019|39979|56
1660818000000|2022-08-18 10:20:00|40033.1|39993.1|40038.1|39998.1|40044|40004|40028.1|39988.1|11
1660818300000|2022-08-18 10:25:00|40034|39994|40039|39999|40044|40004|40034|39994|16
1660818600000|2022-08-18 10:30:00|40038.1|39998.1|40064|40024|40074|40034|40029|39989|23
1660818900000|2022-08-18 10:35:00|40055|40015|40058.1|40018.1|40064|40024|40039|39999|6
1660819200000|2022-08-18 10:40:00|40059|40019|40054|40014|40074|40034|40049|40009|10
1660819500000|2022-08-18 10:45:00|40059|40019|40099|40059|40104|40064|40044|40004|16
1660819800000|2022-08-18 10:50:00|40104|40064|40084|40044|40104|40064|40079|40039|3
1660820100000|2022-08-18 10:55:00|40074|40034|40099|40059|40099|40059|40069|40029|5
1660820400000|2022-08-18 11:00:00|40094|40054|40049|40009|40094|40054|40039|39999|16
1660820700000|2022-08-18 11:05:00|40048.9|40008.9|40058.9|40018.9|40083|40043|40043.9|40003.9|56
1660821000000|2022-08-18 11:10:00|40061.8|40021.8|40113|40073|40113.9|40073.9|40048.9|40008.9|69
1660821300000|2022-08-18 11:15:00|40118.9|40078.9|40128.9|40088.9|40164.9|40124.9|40113.9|40073.9|40
1660821600000|2022-08-18 11:20:00|40133|40093|40138.9|40098.9|40148.9|40108.9|40119.9|40079.9|8
1660821900000|2022-08-18 11:25:00|40139.9|40099.9|40138.9|40098.9|40148|40108|40128.9|40088.9|6
1660822200000|2022-08-18 11:30:00|40142.9|40102.9|40168.9|40128.9|40173.9|40133.9|40127.9|40087.9|47
1660822500000|2022-08-18 11:35:00|40167.9|40127.9|40197.9|40157.9|40212|40172|40158.9|40118.9|21
1660822800000|2022-08-18 11:40:00|40193.9|40153.9|40183.9|40143.9|40203.9|40163.9|40173.9|40133.9|49
1660823100000|2022-08-18 11:45:00|40178.9|40138.9|40179.8|40139.8|40193.9|40153.9|40173.9|40133.9|42
1660823400000|2022-08-18 11:50:00|40178.9|40138.9|40183.8|40143.8|40184.8|40144.8|40173.8|40133.8|16
1660823700000|2022-08-18 11:55:00|40178.8|40138.8|40163.8|40123.8|40183.8|40143.8|40163.8|40123.8|55
1660824000000|2022-08-18 12:00:00|40158.8|40118.8|40197.9|40157.9|40203.8|40163.8|40157.9|40117.9|77
1660824300000|2022-08-18 12:05:00|40187.9|40147.9|40178.8|40138.8|40223.8|40183.8|40178.8|40138.8|95
1660824600000|2022-08-18 12:10:00|40173.8|40133.8|40169.8|40129.8|40183.8|40143.8|40167.9|40127.9|17
1660824900000|2022-08-18 12:15:00|40173.8|40133.8|40223.8|40183.8|40223.8|40183.8|40149.7|40109.7|56
1660825200000|2022-08-18 12:20:00|40219.7|40179.7|40183.8|40143.8|40223.8|40183.8|40173.8|40133.8|209
1660825500000|2022-08-18 12:25:00|40184.7|40144.7|40136.6|40096.6|40193.8|40153.8|40107.8|40067.8|137
1660825800000|2022-08-18 12:30:00|40140.7|40100.7|40215.7|40175.7|40215.7|40175.7|40129.7|40089.7|201
1660826100000|2022-08-18 12:35:00|40219.7|40179.7|40219.7|40179.7|40255.7|40215.7|40206.6|40166.6|101
1660826400000|2022-08-18 12:40:00|40220.7|40180.7|40229.7|40149.7|40229.7|40180.7|40160.6|40120.6|33
1660829400000|2022-08-18 13:30:00|40264.6|40224.6|40266.7|40226.7|40375.5|40335.5|40175.5|40135.5|1243
1660829700000|2022-08-18 13:35:00|40271.7|40231.7|40235.5|40195.5|40295.5|40255.5|40207.7|40167.7|402
1660830000000|2022-08-18 13:40:00|40225.5|40185.5|40176.5|40136.5|40254.6|40214.6|40121.5|40081.5|371
1660830300000|2022-08-18 13:45:00|40184.6|40144.6|40369.6|40329.6|40384.6|40344.6|40175.5|40135.5|622
1660830600000|2022-08-18 13:50:00|40344.6|40304.6|40335.5|40295.5|40523.6|40483.6|40296.4|40256.4|694
1660830900000|2022-08-18 13:55:00|40333.6|40293.6|40350.5|40310.5|40359.5|40319.5|40307.4|40267.4|403
1660831200000|2022-08-18 14:00:00|40346.4|40306.4|40387.4|40347.4|40411.4|40371.4|40227.4|40187.4|416
1660831500000|2022-08-18 14:05:00|40379.3|40339.3|40425.5|40385.5|40430.5|40390.5|40357.4|40317.4|328
1660831800000|2022-08-18 14:10:00|40430.5|40390.5|40411.4|40371.4|40485.5|40445.5|40381.4|40341.4|382
1660832100000|2022-08-18 14:15:00|40407.4|40367.4|40369.3|40329.3|40451.4|40411.4|40356.4|40316.4|352
1660832400000|2022-08-18 14:20:00|40365.2|40325.2|40377.3|40337.3|40393.3|40353.3|40279.3|40239.3|284
1660832700000|2022-08-18 14:25:00|40373.3|40333.3|40449.2|40409.2|40507.3|40467.3|40373.3|40333.3|440
1660833000000|2022-08-18 14:30:00|40453.3|40413.3|40398.3|40358.3|40489.2|40449.2|40339.2|40299.2|388
1660833300000|2022-08-18 14:35:00|40407.3|40367.3|40567.3|40527.3|40587.3|40547.3|40385.2|40345.2|598
1660833600000|2022-08-18 14:40:00|40586.4|40546.4|40487.3|40447.3|40607.3|40567.3|40479.4|40439.4|448
1660833900000|2022-08-18 14:45:00|40476.3|40436.3|40629.4|40589.4|40640.4|40600.4|40467.3|40427.3|590
1660834200000|2022-08-18 14:50:00|40630.4|40590.4|40557.3|40517.3|40685.4|40645.4|40517.3|40477.3|468
1660834500000|2022-08-18 14:55:00|40561.3|40521.3|40602.3|40562.3|40637.3|40597.3|40537.3|40497.3|294
1660834800000|2022-08-18 15:00:00|40607.3|40567.3|40639.2|40599.2|40672.3|40632.3|40583.2|40543.2|152
1660835100000|2022-08-18 15:05:00|40649.2|40609.2|40726.3|40686.3|40851.3|40811.3|40649.2|40609.2|442
1660835400000|2022-08-18 15:10:00|40723.2|40683.2|40850.3|40810.3|40864.4|40824.4|40697.2|40657.2|282
1660835700000|2022-08-18 15:15:00|40854.4|40814.4|40909.4|40869.4|40925.3|40885.3|40824.4|40784.4|341
1660836000000|2022-08-18 15:20:00|40904.4|40864.4|40919.4|40879.4|40929.4|40889.4|40883.4|40843.4|302
1660836300000|2022-08-18 15:25:00|40915.3|40875.3|41039.3|40999.3|41053.4|41013.4|40873.4|40833.4|529
1660836600000|2022-08-18 15:30:00|41035.3|40995.3|40987.4|40947.4|41078.4|41038.4|40973.4|40933.4|313
1660836900000|2022-08-18 15:35:00|40988.4|40948.4|40998.4|40958.4|41033.4|40993.4|40933.4|40893.4|428
1660837200000|2022-08-18 15:40:00|40997.4|40957.4|40883.4|40843.4|41002.4|40962.4|40873.4|40833.4|361
1660837500000|2022-08-18 15:45:00|40887.4|40847.4|40903.4|40863.4|40922.4|40882.4|40863.4|40823.4|179
1660837800000|2022-08-18 15:50:00|40907.4|40867.4|40823.3|40783.3|40908.4|40868.4|40803.3|40763.3|290
1660838100000|2022-08-18 15:55:00|40822.4|40782.4|40705.2|40665.2|40863.3|40823.3|40705.2|40665.2|235
1660838400000|2022-08-18 16:00:00|40710.2|40670.2|40721.2|40681.2|40736.2|40696.2|40681.2|40641.2|298
1660838700000|2022-08-18 16:05:00|40726.2|40686.2|40771.2|40731.2|40796.2|40756.2|40719.1|40679.1|176
1660839000000|2022-08-18 16:10:00|40766.2|40726.2|40745.2|40705.2|40787.1|40747.1|40687.1|40647.1|135
1660839300000|2022-08-18 16:15:00|40765.2|40725.2|40739.2|40699.2|40780.2|40740.2|40726.2|40686.2|109
1660839600000|2022-08-18 16:20:00|40743.3|40703.3|40657.1|40617.1|40749.2|40709.2|40657.1|40617.1|133
1660839900000|2022-08-18 16:25:00|40656.1|40616.1|40591.1|40551.1|40697.1|40657.1|40561.1|40521.1|206
1660840200000|2022-08-18 16:30:00|40592.1|40552.1|40614|40574|40653|40613|40589|40549|140
1660840500000|2022-08-18 16:35:00|40619|40579|40624.9|40584.9|40659|40619|40619|40579|100
1660840800000|2022-08-18 16:40:00|40619.9|40579.9|40589|40549|40647.1|40607.1|40559.9|40519.9|234
1660841100000|2022-08-18 16:45:00|40578|40538|40632.1|40592.1|40632.1|40592.1|40559|40519|78
1660841400000|2022-08-18 16:50:00|40637.1|40597.1|40717|40677|40726.1|40686.1|40611.1|40571.1|185
1660841700000|2022-08-18 16:55:00|40708|40668|40683|40643|40747|40707|40683|40643|184
1660842000000|2022-08-18 17:00:00|40687|40647|40602|40562|40687|40647|40597|40557|155
1660842300000|2022-08-18 17:05:00|40607|40567|40657|40617|40657|40617|40597|40557|66
1660842600000|2022-08-18 17:10:00|40662|40622|40717|40677|40742|40702|40647|40607|141
1660842900000|2022-08-18 17:15:00|40722|40682|40743|40703|40755.1|40715.1|40697|40657|103
1660843200000|2022-08-18 17:20:00|40742|40702|40651|40611|40742|40702|40647|40607|109
1660843500000|2022-08-18 17:25:00|40657|40617|40691|40651|40739.1|40699.1|40647|40607|220
1660843800000|2022-08-18 17:30:00|40695.1|40655.1|40662|40622|40702|40662|40637|40597|252
1660844100000|2022-08-18 17:35:00|40667|40627|40677|40637|40711|40671|40642|40602|149
1660844400000|2022-08-18 17:40:00|40676|40636|40676.9|40636.9|40747|40707|40657.9|40617.9|427
1660844700000|2022-08-18 17:45:00|40671.9|40631.9|40665|40625|40715|40675|40636.9|40596.9|255
1660845000000|2022-08-18 17:50:00|40669.1|40629.1|40621.9|40581.9|40685|40645|40615|40575|149
1660845300000|2022-08-18 17:55:00|40617.9|40577.9|40635|40595|40656|40616|40606|40566|271
1660845600000|2022-08-18 18:00:00|40640|40600|40676.9|40636.9|40696.9|40656.9|40640|40600|151
1660845900000|2022-08-18 18:05:00|40675.9|40635.9|40685|40645|40699|40659|40646.9|40606.9|386
1660846200000|2022-08-18 18:10:00|40695|40655|40731.3|40691.3|40789|40749|40686.3|40646.3|1086
1660846500000|2022-08-18 18:15:00|40723.2|40683.2|40817.3|40777.3|40847.3|40807.3|40723.2|40683.2|529
1660867200000|2022-08-19 00:00:00|40822.5|40782.5|40830.5|40790.5|40830.5|40790.5|40749.6|40709.6|111
1660867500000|2022-08-19 00:05:00|40821.5|40781.5|40766.5|40726.5|40830.5|40790.5|40765.5|40725.5|25
1660867800000|2022-08-19 00:10:00|40761.5|40721.5|40756.5|40716.5|40770.5|40730.5|40741.5|40701.5|22
1660868100000|2022-08-19 00:15:00|40750.5|40710.5|40750.5|40710.5|40786.5|40746.5|40750.5|40710.5|13
1660868400000|2022-08-19 00:20:00|40746.5|40706.5|40741.5|40701.5|40746.5|40706.5|40740.5|40700.5|1
1660868700000|2022-08-19 00:25:00|40756.5|40716.5|40698.4|40658.4|40756.5|40716.5|40698.4|40658.4|128
1660869000000|2022-08-19 00:30:00|40697.4|40657.4|40697.4|40657.4|40708.4|40668.4|40684.3|40644.3|10
1660869300000|2022-08-19 00:35:00|40693.4|40653.4|40702.4|40662.4|40713.4|40673.4|40692.4|40652.4|3
1660869600000|2022-08-19 00:40:00|40703.4|40663.4|40713.3|40673.3|40713.3|40673.3|40702.4|40662.4|0
1660869900000|2022-08-19 00:45:00|40712.4|40672.4|40707.4|40667.4|40712.4|40672.4|40702.4|40662.4|0
1660870200000|2022-08-19 00:50:00|40709.3|40669.3|40703.3|40663.3|40713.3|40673.3|40702.4|40662.4|2
1660870500000|2022-08-19 00:55:00|40704.3|40664.3|40697.3|40657.3|40704.3|40664.3|40668.3|40628.3|3
1660870800000|2022-08-19 01:00:00|40699.3|40659.3|40608.3|40568.3|40703.3|40663.3|40603.3|40563.3|20
1660871100000|2022-08-19 01:05:00|40587.3|40547.3|40553.3|40513.3|40593.3|40553.3|40544.3|40504.3|70
1660871400000|2022-08-19 01:10:00|40548.3|40508.3|40553.3|40513.3|40567.3|40527.3|40533.3|40493.3|24
1660871700000|2022-08-19 01:15:00|40557.3|40517.3|40533.3|40493.3|40557.3|40517.3|40523.3|40483.3|29
1660872000000|2022-08-19 01:20:00|40539.2|40499.2|40543.3|40503.3|40563.3|40523.3|40523.3|40483.3|4
1660872300000|2022-08-19 01:25:00|40544.2|40504.2|40523.2|40483.2|40553.3|40513.3|40518.2|40478.2|6
1660872600000|2022-08-19 01:30:00|40518.2|40478.2|40513.2|40473.2|40528.2|40488.2|40497.3|40457.3|73
1660872900000|2022-08-19 01:35:00|40517.3|40477.3|40547.3|40507.3|40557.3|40517.3|40513.2|40473.2|7
1660873200000|2022-08-19 01:40:00|40552.3|40512.3|40562.2|40522.2|40567.2|40527.2|40537.3|40497.3|9
1660873500000|2022-08-19 01:45:00|40557.2|40517.2|40583.2|40543.2|40602.2|40562.2|40557.2|40517.2|8
1660873800000|2022-08-19 01:50:00|40582.2|40542.2|40573.2|40533.2|40607.2|40567.2|40563.2|40523.2|1
1660874100000|2022-08-19 01:55:00|40574.2|40534.2|40577.2|40537.2|40602.2|40562.2|40572.2|40532.2|4
1660874400000|2022-08-19 02:00:00|40582.2|40542.2|40593.2|40553.2|40602.2|40562.2|40577.2|40537.2|1
1660874700000|2022-08-19 02:05:00|40602.2|40562.2|40608.2|40568.2|40617.2|40577.2|40588.2|40548.2|1
1660875000000|2022-08-19 02:10:00|40603.2|40563.2|40617.2|40577.2|40622.2|40582.2|40597.2|40557.2|1
1660875300000|2022-08-19 02:15:00|40618.1|40578.1|40612.2|40572.2|40626.2|40586.2|40612.2|40572.2|0
1660875600000|2022-08-19 02:20:00|40616.2|40576.2|40623.1|40583.1|40643.1|40603.1|40616.2|40576.2|4
1660875900000|2022-08-19 02:25:00|40627.1|40587.1|40633.1|40593.1|40633.1|40593.1|40623.1|40583.1|2
1660876200000|2022-08-19 02:30:00|40641.2|40601.2|40698.1|40658.1|40713.1|40673.1|40633.1|40593.1|19
1660876500000|2022-08-19 02:35:00|40693.1|40653.1|40722.1|40682.1|40732.1|40692.1|40683.1|40643.1|26
1660876800000|2022-08-19 02:40:00|40723.1|40683.1|40723.1|40683.1|40737.1|40697.1|40707.1|40667.1|3
1660877100000|2022-08-19 02:45:00|40727.1|40687.1|40713.1|40673.1|40733.1|40693.1|40698.1|40658.1|4
1660877400000|2022-08-19 02:50:00|40708.1|40668.1|40693.1|40653.1|40713.1|40673.1|40678.1|40638.1|32
1660877700000|2022-08-19 02:55:00|40694|40654|40768|40728|40788|40748|40693.1|40653.1|22
1660878000000|2022-08-19 03:00:00|40772.1|40732.1|40713|40673|40773|40733|40713|40673|15
1660878300000|2022-08-19 03:05:00|40714|40674|40673|40633|40718|40678|40673|40633|1
1660878600000|2022-08-19 03:10:00|40663|40623|40643|40603|40668|40628|40633|40593|4
1660878900000|2022-08-19 03:15:00|40653|40613|40652|40612|40653|40613|40623|40583|6
1660879200000|2022-08-19 03:20:00|40653|40613|40653|40613|40687|40647|40643|40603|20
1660879500000|2022-08-19 03:25:00|40658|40618|40692|40652|40693|40653|40652|40612|0
1660879800000|2022-08-19 03:30:00|40693|40653|40648|40608|40693|40653|40648|40608|5
1660880100000|2022-08-19 03:35:00|40646|40606|40608|40568|40646|40606|40608|40568|6
1660880400000|2022-08-19 03:40:00|40612|40572|40602.9|40562.9|40623|40583|40597.9|40557.9|45
1660880700000|2022-08-19 03:45:00|40607|40567|40602.9|40562.9|40612.9|40572.9|40597.9|40557.9|4
1660881000000|2022-08-19 03:50:00|40598.9|40558.9|40612.9|40572.9|40612.9|40572.9|40597.9|40557.9|2
1660881300000|2022-08-19 03:55:00|40608.9|40568.9|40592.9|40552.9|40612.9|40572.9|40588.9|40548.9|4
1660881600000|2022-08-19 04:00:00|40588.9|40548.9|40592.9|40552.9|40602.9|40562.9|40588.9|40548.9|1
1660881900000|2022-08-19 04:05:00|40587.9|40547.9|40587.9|40547.9|40592.9|40552.9|40587.9|40547.9|2
1660882200000|2022-08-19 04:10:00|40588.9|40548.9|40592.9|40552.9|40597.9|40557.9|40587.9|40547.9|30
1660882500000|2022-08-19 04:15:00|40588.9|40548.9|40597.9|40557.9|40602.9|40562.9|40587.9|40547.9|15
1660882800000|2022-08-19 04:20:00|40596.9|40556.9|40597.9|40557.9|40597.9|40557.9|40592.9|40552.9|2
1660883100000|2022-08-19 04:25:00|40596.9|40556.9|40602.8|40562.8|40602.9|40562.9|40592.9|40552.9|7
1660883400000|2022-08-19 04:30:00|40606.9|40566.9|40612.8|40572.8|40623.8|40583.8|40606.9|40566.9|4
1660883700000|2022-08-19 04:35:00|40608.8|40568.8|40602.8|40562.8|40617.8|40577.8|40597.8|40557.8|5
1660884000000|2022-08-19 04:40:00|40597.8|40557.8|40582.8|40542.8|40612.8|40572.8|40582.8|40542.8|8
1660884300000|2022-08-19 04:45:00|40586.8|40546.8|40592.8|40552.8|40602.8|40562.8|40586.8|40546.8|9
1660884600000|2022-08-19 04:50:00|40597.8|40557.8|40601.8|40561.8|40611.8|40571.8|40592.8|40552.8|1
1660884900000|2022-08-19 04:55:00|40602.8|40562.8|40611.8|40571.8|40615.8|40575.8|40602.8|40562.8|2
1660885200000|2022-08-19 05:00:00|40612.8|40572.8|40622.8|40582.8|40627.8|40587.8|40611.8|40571.8|5
1660885500000|2022-08-19 05:05:00|40611.8|40571.8|40607.8|40567.8|40621.8|40581.8|40607.8|40567.8|10
1660885800000|2022-08-19 05:10:00|40612.8|40572.8|40621.8|40581.8|40622.8|40582.8|40611.8|40571.8|5
1660886100000|2022-08-19 05:15:00|40625.8|40585.8|40622.7|40582.7|40631.8|40591.8|40621.8|40581.8|3
1660886400000|2022-08-19 05:20:00|40621.8|40581.8|40619.8|40579.8|40622.7|40582.7|40619.8|40579.8|6
1660886700000|2022-08-19 05:25:00|40620.8|40580.8|40635.8|40595.8|40635.8|40595.8|40595.8|40555.8|19
1660887000000|2022-08-19 05:30:00|40630.8|40590.8|40635.7|40595.7|40640.8|40600.8|40620.8|40580.8|9
1660887300000|2022-08-19 05:35:00|40640.7|40600.7|40639.8|40599.8|40670.7|40630.7|40605.7|40565.7|20
1660887600000|2022-08-19 05:40:00|40644.8|40604.8|40605.7|40565.7|40660.7|40620.7|40600.7|40560.7|16
1660887900000|2022-08-19 05:45:00|40609.7|40569.7|40612.7|40572.7|40650.7|40610.7|40580.7|40540.7|7
1660888200000|2022-08-19 05:50:00|40617.7|40577.7|40642.7|40602.7|40647.7|40607.7|40598.6|40558.6|4
1660888500000|2022-08-19 05:55:00|40641.7|40601.7|40647.7|40607.7|40672.7|40632.7|40622.7|40582.7|3
1660888800000|2022-08-19 06:00:00|40652.7|40612.7|40602.6|40562.6|40667.7|40627.7|40602.6|40562.6|24
1660889100000|2022-08-19 06:05:00|40606.7|40566.7|40652.6|40612.6|40652.6|40612.6|40606.7|40566.7|3
1660889400000|2022-08-19 06:10:00|40647.6|40607.6|40642.6|40602.6|40682.6|40642.6|40632.6|40592.6|1
1660889700000|2022-08-19 06:15:00|40646.6|40606.6|40672.6|40632.6|40682.6|40642.6|40636.6|40596.6|1
1660890000000|2022-08-19 06:20:00|40682.6|40642.6|40652.6|40612.6|40713.6|40673.6|40632.6|40592.6|17
1660890300000|2022-08-19 06:25:00|40642.6|40602.6|40702.6|40662.6|40702.6|40662.6|40622.6|40582.6|22
1660890600000|2022-08-19 06:30:00|40697.6|40657.6|40702.6|40662.6|40742.6|40702.6|40672.6|40632.6|23
1660890900000|2022-08-19 06:35:00|40707.6|40667.6|40637.6|40597.6|40707.6|40667.6|40632.6|40592.6|42
1660891200000|2022-08-19 06:40:00|40632.6|40592.6|40652.6|40612.6|40667.6|40627.6|40622.6|40582.6|7
1660891500000|2022-08-19 06:45:00|40646.6|40606.6|40652.5|40612.5|40677.5|40637.5|40642.5|40602.5|14
1660891800000|2022-08-19 06:50:00|40648.5|40608.5|40632.5|40592.5|40657.5|40617.5|40632.5|40592.5|18
1660892100000|2022-08-19 06:55:00|40622.5|40582.5|40583.5|40543.5|40633.5|40593.5|40583.5|40543.5|17
1660892400000|2022-08-19 07:00:00|40577.5|40537.5|40589.5|40549.5|40589.5|40549.5|40568.5|40528.5|27
1660892700000|2022-08-19 07:05:00|40585.4|40545.4|40564.5|40524.5|40589.5|40549.5|40564.5|40524.5|13
1660893000000|2022-08-19 07:10:00|40560.4|40520.4|40593.5|40553.5|40608.5|40568.5|40559.5|40519.5|7
1660893300000|2022-08-19 07:15:00|40594.4|40554.4|40549.4|40509.4|40609.4|40569.4|40549.4|40509.4|17
1660893600000|2022-08-19 07:20:00|40564.4|40524.4|40524.4|40484.4|40569.4|40529.4|40519.4|40479.4|27
1660893900000|2022-08-19 07:25:00|40520.4|40480.4|40498.4|40458.4|40524.4|40484.4|40498.4|40458.4|29
1660894200000|2022-08-19 07:30:00|40499.4|40459.4|40509.4|40469.4|40519.4|40479.4|40499.4|40459.4|19
1660894500000|2022-08-19 07:35:00|40513.4|40473.4|40514.4|40474.4|40519.4|40479.4|40504.4|40464.4|6
1660894800000|2022-08-19 07:40:00|40509.4|40469.4|40518.4|40478.4|40519.4|40479.4|40508.4|40468.4|3
1660895100000|2022-08-19 07:45:00|40519.4|40479.4|40499.4|40459.4|40520.4|40480.4|40498.4|40458.4|34
1660895400000|2022-08-19 07:50:00|40504.4|40464.4|40519.4|40479.4|40519.4|40479.4|40498.4|40458.4|7
1660895700000|2022-08-19 07:55:00|40518.4|40478.4|40543.4|40503.4|40553.4|40513.4|40518.4|40478.4|15
1660896000000|2022-08-19 08:00:00|40549.3|40509.3|40534.3|40494.3|40553.4|40513.4|40519.3|40479.3|16
1660896300000|2022-08-19 08:05:00|40524.3|40484.3|40514.3|40474.3|40529.3|40489.3|40499.3|40459.3|13
1660896600000|2022-08-19 08:10:00|40510.3|40470.3|40469.3|40429.3|40514.3|40474.3|40459.3|40419.3|52
1660896900000|2022-08-19 08:15:00|40468.3|40428.3|40469.3|40429.3|40479.3|40439.3|40456.4|40416.4|75
1660897200000|2022-08-19 08:20:00|40458.3|40418.3|40479.3|40439.3|40499.3|40459.3|40458.3|40418.3|44
1660897500000|2022-08-19 08:25:00|40485.3|40445.3|40504.3|40464.3|40505.3|40465.3|40479.3|40439.3|15
1660897800000|2022-08-19 08:30:00|40499.3|40459.3|40474.3|40434.3|40500.3|40460.3|40459.3|40419.3|25
1660898100000|2022-08-19 08:35:00|40470.3|40430.3|40484.3|40444.3|40489.3|40449.3|40464.3|40424.3|5
1660898400000|2022-08-19 08:40:00|40483.3|40443.3|40494.3|40454.3|40494.3|40454.3|40479.3|40439.3|1
1660898700000|2022-08-19 08:45:00|40489.3|40449.3|40484.2|40444.2|40504.3|40464.3|40483.3|40443.3|2
1660899000000|2022-08-19 08:50:00|40483.3|40443.3|40475.2|40435.2|40484.2|40444.2|40459.2|40419.2|16
1660899300000|2022-08-19 08:55:00|40474.2|40434.2|40494.2|40454.2|40504.2|40464.2|40474.2|40434.2|5
1660899600000|2022-08-19 09:00:00|40489.2|40449.2|40474.2|40434.2|40494.2|40454.2|40474.2|40434.2|11
1660899900000|2022-08-19 09:05:00|40475.2|40435.2|40474.2|40434.2|40493.2|40453.2|40469.2|40429.2|17
1660900200000|2022-08-19 09:10:00|40475.2|40435.2|40479.2|40439.2|40489.2|40449.2|40469.2|40429.2|14
1660900500000|2022-08-19 09:15:00|40474.2|40434.2|40499.2|40459.2|40499.2|40459.2|40469.2|40429.2|40
1660900800000|2022-08-19 09:20:00|40498.2|40458.2|40494.2|40454.2|40499.2|40459.2|40479.2|40439.2|17
1660901100000|2022-08-19 09:25:00|40489.2|40449.2|40479.2|40439.2|40494.2|40454.2|40479.2|40439.2|10
1660901400000|2022-08-19 09:30:00|40484.2|40444.2|40457.2|40417.2|40488.2|40448.2|40456.2|40416.2|52
1660901700000|2022-08-19 09:35:00|40443.2|40403.2|40443.1|40403.1|40467.2|40427.2|40437.2|40397.2|46
1660902000000|2022-08-19 09:40:00|40437.2|40397.2|40433.1|40393.1|40453.1|40413.1|40433.1|40393.1|14
1660902300000|2022-08-19 09:45:00|40427.2|40387.2|40412.1|40372.1|40427.2|40387.2|40360.1|40320.1|170
1660902600000|2022-08-19 09:50:00|40411.2|40371.2|40442.1|40402.1|40452.1|40412.1|40402.1|40362.1|35
1660902900000|2022-08-19 09:55:00|40443.1|40403.1|40432.1|40392.1|40462.1|40422.1|40427.1|40387.1|20
1660903200000|2022-08-19 10:00:00|40419.1|40379.1|40412.1|40372.1|40438.1|40398.1|40407.1|40367.1|23
1660903500000|2022-08-19 10:05:00|40407.1|40367.1|40372.1|40332.1|40413.1|40373.1|40372.1|40332.1|26
1660903800000|2022-08-19 10:10:00|40407.1|40367.1|40447.1|40407.1|40448.1|40408.1|40397.1|40357.1|20
1660904100000|2022-08-19 10:15:00|40443.1|40403.1|40409|40369|40443.1|40403.1|40399.1|40359.1|46
1660904400000|2022-08-19 10:20:00|40405|40365|40373.1|40333.1|40405|40365|40369|40329|17
1660904700000|2022-08-19 10:25:00|40369|40329|40399|40359|40404|40364|40365|40325|17
1660905000000|2022-08-19 10:30:00|40400|40360|40409|40369|40409|40369|40384|40344|12
1660905300000|2022-08-19 10:35:00|40414|40374|40389|40349|40429|40389|40389|40349|51
1660905600000|2022-08-19 10:40:00|40384|40344|40389|40349|40389|40349|40359|40319|29
1660905900000|2022-08-19 10:45:00|40384|40344|40336.9|40296.9|40384|40344|40336|40296|72
1660906200000|2022-08-19 10:50:00|40336|40296|40346.9|40306.9|40351|40311|40331.9|40291.9|36
1660906500000|2022-08-19 10:55:00|40340.9|40300.9|40336.9|40296.9|40341.9|40301.9|40316.9|40276.9|17
1660906800000|2022-08-19 11:00:00|40340.9|40300.9|40302.9|40262.9|40341.9|40301.9|40293.9|40253.9|98
1660907100000|2022-08-19 11:05:00|40303.9|40263.9|40298.9|40258.9|40303.9|40263.9|40273.9|40233.9|77
1660907400000|2022-08-19 11:10:00|40299.9|40259.9|40312.9|40272.9|40328.9|40288.9|40292.9|40252.9|14
1660907700000|2022-08-19 11:15:00|40311.9|40271.9|40292.9|40252.9|40312.9|40272.9|40257.9|40217.9|49
1660908000000|2022-08-19 11:20:00|40287.9|40247.9|40267.9|40227.9|40297.9|40257.9|40263.9|40223.9|11
1660908300000|2022-08-19 11:25:00|40262.9|40222.9|40258.8|40218.8|40282.9|40242.9|40252.9|40212.9|37
1660908600000|2022-08-19 11:30:00|40254.8|40214.8|40261.9|40221.9|40289.9|40249.9|40252.8|40212.8|41
1660908900000|2022-08-19 11:35:00|40262.8|40222.8|40267.8|40227.8|40271.9|40231.9|40251.8|40211.8|23
1660909200000|2022-08-19 11:40:00|40262.8|40222.8|40268.8|40228.8|40272.8|40232.8|40252.8|40212.8|36
1660909500000|2022-08-19 11:45:00|40281.8|40241.8|40268.8|40228.8|40283.8|40243.8|40258.8|40218.8|112
1660909800000|2022-08-19 11:50:00|40263.8|40223.8|40272.8|40232.8|40282.8|40242.8|40258.8|40218.8|71
1660910100000|2022-08-19 11:55:00|40278.8|40238.8|40257.8|40217.8|40278.8|40238.8|40252.8|40212.8|27
1660910400000|2022-08-19 12:00:00|40256.8|40216.8|40305.7|40265.7|40310.7|40270.7|40252.8|40212.8|132
1660910700000|2022-08-19 12:05:00|40304.8|40264.8|40294.7|40254.7|40315.7|40275.7|40289.8|40249.8|72
1660911000000|2022-08-19 12:10:00|40290.7|40250.7|40271.7|40231.7|40296.7|40256.7|40271.7|40231.7|69
1660911300000|2022-08-19 12:15:00|40272.7|40232.7|40326.7|40286.7|40332.7|40292.7|40271.7|40231.7|88
1660911600000|2022-08-19 12:20:00|40327.7|40287.7|40308.7|40268.7|40356.7|40316.7|40298.7|40258.7|44
1660911900000|2022-08-19 12:25:00|40304.7|40264.7|40263.7|40223.7|40313.7|40273.7|40258.7|40218.7|72
1660912200000|2022-08-19 12:30:00|40267.7|40227.7|40320.7|40280.7|40324.7|40284.7|40263.7|40223.7|44
1660912500000|2022-08-19 12:35:00|40319.7|40279.7|40350.7|40310.7|40380.7|40340.7|40309.7|40269.7|84
1660912800000|2022-08-19 12:40:00|40346.7|40306.7|40380.7|40340.7|40380.7|40340.7|40316.7|40276.7|63
1660915800000|2022-08-19 13:30:00|40237.6|40197.6|40144.6|40104.6|40312.6|40272.6|40117.6|40077.6|1361
1660916100000|2022-08-19 13:35:00|40149.6|40109.6|40127.6|40087.6|40162.6|40122.6|40095.6|40055.6|505
1660916400000|2022-08-19 13:40:00|40128.6|40088.6|40100.6|40060.6|40166.6|40126.6|40092.6|40052.6|488
1660916700000|2022-08-19 13:45:00|40101.6|40061.6|40041.6|40001.6|40102.6|40062.6|40012.6|39972.6|593
1660917000000|2022-08-19 13:50:00|40042.6|40002.6|40060.6|40020.6|40115.6|40075.6|40027.6|39987.6|357
1660917300000|2022-08-19 13:55:00|40070.6|40030.6|40108.6|40068.6|40123.6|40083.6|40049.6|40009.6|512
1660917600000|2022-08-19 14:00:00|40107.6|40067.6|40100.5|40060.5|40168.6|40128.6|40069.6|40029.6|576
1660917900000|2022-08-19 14:05:00|40086.5|40046.5|40074.5|40034.5|40110.5|40070.5|40059.5|40019.5|370
1660918200000|2022-08-19 14:10:00|40078.6|40038.6|40073.5|40033.5|40104.5|40064.5|40048.5|40008.5|499
1660918500000|2022-08-19 14:15:00|40074.5|40034.5|40067.5|40027.5|40078.5|40038.5|40047.5|40007.5|212
1660918800000|2022-08-19 14:20:00|40068.5|40028.5|40054.5|40014.5|40078.5|40038.5|40047.5|40007.5|279
1660919100000|2022-08-19 14:25:00|40049.5|40009.5|39978.5|39938.5|40050.5|40010.5|39969.5|39929.5|398
1660919400000|2022-08-19 14:30:00|39979.5|39939.5|39903.5|39863.5|40012.5|39972.5|39888.5|39848.5|657
1660919700000|2022-08-19 14:35:00|39908.5|39868.5|39914.5|39874.5|39925.5|39885.5|39887.5|39847.5|364
1660920000000|2022-08-19 14:40:00|39904.5|39864.5|40004.5|39964.5|40048.5|40008.5|39904.5|39864.5|510
1660920300000|2022-08-19 14:45:00|40013.5|39973.5|39964.5|39924.5|40014.5|39974.5|39950.5|39910.5|241
1660920600000|2022-08-19 14:50:00|39969.5|39929.5|40005.5|39965.5|40005.5|39965.5|39936.5|39896.5|174
1660920900000|2022-08-19 14:55:00|40004.5|39964.5|40099.5|40059.5|40123.5|40083.5|40004.5|39964.5|203
1660921200000|2022-08-19 15:00:00|40108.5|40068.5|40099.5|40059.5|40108.5|40068.5|40063.5|40023.5|281
1660921500000|2022-08-19 15:05:00|40098.5|40058.5|40014.4|39974.4|40122.5|40082.5|40014.4|39974.4|191
1660921800000|2022-08-19 15:10:00|40013.5|39973.5|39944.4|39904.4|40013.5|39973.5|39939.4|39899.4|265
1660922100000|2022-08-19 15:15:00|39953.4|39913.4|39968.4|39928.4|39987.4|39947.4|39952.4|39912.4|270
1660922400000|2022-08-19 15:20:00|39963.4|39923.4|40002.4|39962.4|40006.4|39966.4|39952.4|39912.4|190
1660922700000|2022-08-19 15:25:00|40006.4|39966.4|40030.4|39990.4|40030.4|39990.4|39982.4|39942.4|136
1660923000000|2022-08-19 15:30:00|40032.4|39992.4|40142.4|40102.4|40169.4|40129.4|40032.4|39992.4|264
1660923300000|2022-08-19 15:35:00|40141.4|40101.4|40147.4|40107.4|40158.4|40118.4|40126.4|40086.4|192
1660923600000|2022-08-19 15:40:00|40146.4|40106.4|40054.4|40014.4|40152.4|40112.4|40054.4|40014.4|158
1660923900000|2022-08-19 15:45:00|40063.4|40023.4|40034.4|39994.4|40068.4|40028.4|39984.4|39944.4|308
1660924200000|2022-08-19 15:50:00|40033.4|39993.4|39942.4|39902.4|40052.4|40012.4|39941.4|39901.4|208
1660924500000|2022-08-19 15:55:00|39947.4|39907.4|39941.3|39901.3|39988.3|39948.3|39941.3|39901.3|269
1660924800000|2022-08-19 16:00:00|39942.3|39902.3|39942.3|39902.3|39977.3|39937.3|39912.3|39872.3|226
1660925100000|2022-08-19 16:05:00|39941.3|39901.3|39938.3|39898.3|39943.3|39903.3|39902.3|39862.3|186
1660925400000|2022-08-19 16:10:00|39942.3|39902.3|39998.3|39958.3|40007.3|39967.3|39933.3|39893.3|150
1660925700000|2022-08-19 16:15:00|40002.3|39962.3|40072.3|40032.3|40111.3|40071.3|39991.3|39951.3|198
1660926000000|2022-08-19 16:20:00|40078.3|40038.3|40111.3|40071.3|40111.3|40071.3|40041.3|40001.3|90
1660926300000|2022-08-19 16:25:00|40112.3|40072.3|40119.3|40079.3|40150.3|40110.3|40112.3|40072.3|138
1660926600000|2022-08-19 16:30:00|40120.3|40080.3|40122.3|40082.3|40149.3|40109.3|40100.3|40060.3|135
1660926900000|2022-08-19 16:35:00|40126.3|40086.3|40020.3|39980.3|40126.3|40086.3|40016.3|39976.3|142
1660927200000|2022-08-19 16:40:00|40019.3|39979.3|40021.2|39981.2|40041.2|40001.2|39981.2|39941.2|125
1660927500000|2022-08-19 16:45:00|40017.2|39977.2|40069.2|40029.2|40083.2|40043.2|40006.2|39966.2|148
1660927800000|2022-08-19 16:50:00|40065.2|40025.2|40050.2|40010.2|40074.2|40034.2|40030.2|39990.2|72
1660928100000|2022-08-19 16:55:00|40044.2|40004.2|39990.2|39950.2|40054.2|40014.2|39990.2|39950.2|241
1660928400000|2022-08-19 17:00:00|39994.2|39954.2|39969.2|39929.2|40045.2|40005.2|39960.2|39920.2|182
1660928700000|2022-08-19 17:05:00|39979.2|39939.2|40000.2|39960.2|40004.2|39964.2|39970.2|39930.2|185
1660929000000|2022-08-19 17:10:00|40001.2|39961.2|40009.2|39969.2|40019.2|39979.2|39989.2|39949.2|114
1660929300000|2022-08-19 17:15:00|40024.2|39984.2|40050.2|40010.2|40080.2|40040.2|40019.2|39979.2|222
1660929600000|2022-08-19 17:20:00|40056.2|40016.2|40041.1|40001.1|40080.2|40040.2|40017.1|39977.1|215
1660929900000|2022-08-19 17:25:00|40040.1|40000.1|39986.1|39946.1|40041.1|40001.1|39981.1|39941.1|133
1660930200000|2022-08-19 17:30:00|39987.1|39947.1|40060.1|40020.1|40064.1|40024.1|39986.1|39946.1|225
1660930500000|2022-08-19 17:35:00|40064.1|40024.1|40064.1|40024.1|40130.1|40090.1|40050.1|40010.1|239
1660930800000|2022-08-19 17:40:00|40069.1|40029.1|40080.1|40040.1|40094.1|40054.1|40060.1|40020.1|189
1660931100000|2022-08-19 17:45:00|40076.1|40036.1|40070.1|40030.1|40090.1|40050.1|40035.1|39995.1|148
1660931400000|2022-08-19 17:50:00|40078.1|40038.1|40099.1|40059.1|40109.1|40069.1|40065.1|40025.1|157
1660931700000|2022-08-19 17:55:00|40109.1|40069.1|40114.1|40074.1|40134.1|40094.1|40094.1|40054.1|168
1660932000000|2022-08-19 18:00:00|40110.1|40070.1|40081|40041|40111.1|40071.1|40056.1|40016.1|318
1660932300000|2022-08-19 18:05:00|40082|40042|40168|40128|40170|40130|40082|40042|419
1660932600000|2022-08-19 18:10:00|40158|40118|40172|40132|40246|40206|40142|40102|1311
1660932900000|2022-08-19 18:15:00|40163|40123|40193|40153|40223|40183|40132|40092|480
1661126400000|2022-08-22 00:00:00|40070.6|40030.6|39996.3|39956.3|40076.3|40036.3|39872.3|39832.3|340
1661126700000|2022-08-22 00:05:00|40000.2|39960.2|40107.3|40067.3|40121.2|40081.2|39997.3|39957.3|100
1661127000000|2022-08-22 00:10:00|40108.4|40068.4|40242.3|40202.3|40281.2|40241.2|40108.4|40068.4|180
1661127300000|2022-08-22 00:15:00|40246.2|40206.2|40206.2|40166.2|40285.1|40245.1|40200.1|40160.1|76
1661127600000|2022-08-22 00:20:00|40205.1|40165.1|40235.1|40195.1|40265.1|40225.1|40205.1|40165.1|6
1661127900000|2022-08-22 00:25:00|40239|40199|40265.1|40225.1|40275.1|40235.1|40235.1|40195.1|17
1661128200000|2022-08-22 00:30:00|40270.1|40230.1|40299|40259|40315.1|40275.1|40255.1|40215.1|23
1661128500000|2022-08-22 00:35:00|40300.1|40260.1|40320.1|40280.1|40330.1|40290.1|40290.1|40250.1|45
1661128800000|2022-08-22 00:40:00|40335.1|40295.1|40300.1|40260.1|40335.1|40295.1|40300.1|40260.1|26
1661129100000|2022-08-22 00:45:00|40315.1|40275.1|40215.1|40175.1|40315.1|40275.1|40211.1|40171.1|45
1661129400000|2022-08-22 00:50:00|40216.1|40176.1|40181.1|40141.1|40227.2|40187.2|40172.2|40132.2|49
1661129700000|2022-08-22 00:55:00|40182.2|40142.2|40117.2|40077.2|40192.2|40152.2|40111.1|40071.1|65
1661130000000|2022-08-22 01:00:00|40112.2|40072.2|40167.2|40127.2|40182.2|40142.2|40082.2|40042.2|54
1661130300000|2022-08-22 01:05:00|40177.2|40137.2|40187.2|40147.2|40217.2|40177.2|40147.2|40107.2|63
1661130600000|2022-08-22 01:10:00|40192.2|40152.2|40217.2|40177.2|40222.2|40182.2|40192.2|40152.2|27
1661130900000|2022-08-22 01:15:00|40213.3|40173.3|40197.2|40157.2|40222.2|40182.2|40157.2|40117.2|77
1661131200000|2022-08-22 01:20:00|40201.1|40161.1|40197.2|40157.2|40222.2|40182.2|40167.2|40127.2|15
1661131500000|2022-08-22 01:25:00|40193.2|40153.2|40206|40166|40212.1|40172.1|40193.2|40153.2|85
1661131800000|2022-08-22 01:30:00|40210|40170|40206|40166|40211|40171|40189.9|40149.9|6
1661132100000|2022-08-22 01:35:00|40201|40161|40209.9|40169.9|40211|40171|40196|40156|7
1661132400000|2022-08-22 01:40:00|40206|40166|40199.9|40159.9|40209.9|40169.9|40194.9|40154.9|1
1661132700000|2022-08-22 01:45:00|40196|40156|40209.9|40169.9|40211|40171|40196|40156|12
1661133000000|2022-08-22 01:50:00|40216|40176|40231|40191|40241|40201|40211|40171|21
1661133300000|2022-08-22 01:55:00|40229.9|40189.9|40226|40186|40236|40196|40221|40181|7
1661133600000|2022-08-22 02:00:00|40229.9|40189.9|40236|40196|40241|40201|40219.9|40179.9|7
1661133900000|2022-08-22 02:05:00|40239.9|40199.9|40239.9|40199.9|40241|40201|40229.9|40189.9|9
1661134200000|2022-08-22 02:10:00|40242|40202|40215.9|40175.9|40249.9|40209.9|40210.9|40170.9|8
1661134500000|2022-08-22 02:15:00|40210.9|40170.9|40224.8|40184.8|40230.9|40190.9|40210.9|40170.9|5
1661134800000|2022-08-22 02:20:00|40225.9|40185.9|40219.8|40179.8|40235.9|40195.9|40212|40172|3
1661135100000|2022-08-22 02:25:00|40215.9|40175.9|40214.8|40174.8|40225.9|40185.9|40209.8|40169.8|7
1661135400000|2022-08-22 02:30:00|40215.9|40175.9|40194.8|40154.8|40219.8|40179.8|40179.8|40139.8|9
1661135700000|2022-08-22 02:35:00|40195.9|40155.9|40208.7|40168.7|40224.8|40184.8|40195.9|40155.9|6
1661136000000|2022-08-22 02:40:00|40204.8|40164.8|40194.8|40154.8|40207.6|40167.6|40179.8|40139.8|14
1661136300000|2022-08-22 02:45:00|40189.8|40149.8|40209.8|40169.8|40210.9|40170.9|40184.8|40144.8|1
1661136600000|2022-08-22 02:50:00|40214.8|40174.8|40189.7|40149.7|40224.8|40184.8|40189.7|40149.7|5
1661136900000|2022-08-22 02:55:00|40198.7|40158.7|40229.7|40189.7|40239.7|40199.7|40198.7|40158.7|2
1661137200000|2022-08-22 03:00:00|40231.9|40191.9|40184.7|40144.7|40239.7|40199.7|40179.7|40139.7|16
1661137500000|2022-08-22 03:05:00|40180.8|40140.8|40174.7|40134.7|40185.8|40145.8|40174.7|40134.7|12
1661137800000|2022-08-22 03:10:00|40175.8|40135.8|40174.7|40134.7|40180.8|40140.8|40174.7|40134.7|0
1661138100000|2022-08-22 03:15:00|40169.7|40129.7|40154.7|40114.7|40170.8|40130.8|40154.7|40114.7|0
1661138400000|2022-08-22 03:20:00|40155.8|40115.8|40204.7|40164.7|40204.7|40164.7|40155.8|40115.8|3
1661138700000|2022-08-22 03:25:00|40200.8|40160.8|40265.8|40225.8|40265.8|40225.8|40189.7|40149.7|44
1661139000000|2022-08-22 03:30:00|40269.7|40229.7|40264.6|40224.6|40270.8|40230.8|40249.7|40209.7|26
1661139300000|2022-08-22 03:35:00|40268.6|40228.6|40259.6|40219.6|40269.6|40229.6|40259.6|40219.6|5
1661139600000|2022-08-22 03:40:00|40260.7|40220.7|40264.6|40224.6|40265.7|40225.7|40251.8|40211.8|5
1661139900000|2022-08-22 03:45:00|40260.7|40220.7|40249.6|40209.6|40263.5|40223.5|40249.6|40209.6|2
1661140200000|2022-08-22 03:50:00|40254.6|40214.6|40265.7|40225.7|40269.6|40229.6|40254.6|40214.6|4
1661140500000|2022-08-22 03:55:00|40255.7|40215.7|40249.6|40209.6|40264.6|40224.6|40249.6|40209.6|0
1661140800000|2022-08-22 04:00:00|40245.7|40205.7|40249.6|40209.6|40255.7|40215.7|40240.7|40200.7|5
1661141100000|2022-08-22 04:05:00|40245.7|40205.7|40239.6|40199.6|40245.7|40205.7|40231.8|40191.8|1
1661141400000|2022-08-22 04:10:00|40235.7|40195.7|40239.6|40199.6|40239.6|40199.6|40229.6|40189.6|0
1661141700000|2022-08-22 04:15:00|40239.5|40199.5|40235.6|40195.6|40245.6|40205.6|40235.6|40195.6|1
1661142000000|2022-08-22 04:20:00|40243.4|40203.4|40245.6|40205.6|40249.5|40209.5|40241.7|40201.7|0
1661142300000|2022-08-22 04:25:00|40244.5|40204.5|40260.6|40220.6|40260.6|40220.6|40239.5|40199.5|20
1661142600000|2022-08-22 04:30:00|40269.5|40229.5|40300.6|40260.6|40305.6|40265.6|40269.5|40229.5|29
1661142900000|2022-08-22 04:35:00|40304.5|40264.5|40299.5|40259.5|40315.6|40275.6|40299.5|40259.5|17
1661143200000|2022-08-22 04:40:00|40304.5|40264.5|40304.5|40264.5|40314.5|40274.5|40295.6|40255.6|1
1661143500000|2022-08-22 04:45:00|40299.5|40259.5|40295.6|40255.6|40305.6|40265.6|40283.4|40243.4|1
1661143800000|2022-08-22 04:50:00|40299.5|40259.5|40289.5|40249.5|40308.4|40268.4|40289.5|40249.5|2
1661144100000|2022-08-22 04:55:00|40293.4|40253.4|40304.4|40264.4|40309.5|40269.5|40289.5|40249.5|9
1661144400000|2022-08-22 05:00:00|40303.3|40263.3|40309.4|40269.4|40319.4|40279.4|40299.4|40259.4|9
1661144700000|2022-08-22 05:05:00|40299.4|40259.4|40309.4|40269.4|40319.4|40279.4|40299.4|40259.4|15
1661145000000|2022-08-22 05:10:00|40310.5|40270.5|40289.4|40249.4|40314.4|40274.4|40279.4|40239.4|5
1661145300000|2022-08-22 05:15:00|40284.4|40244.4|40309.4|40269.4|40309.4|40269.4|40280.5|40240.5|3
1661145600000|2022-08-22 05:20:00|40299.4|40259.4|40299.4|40259.4|40305.5|40265.5|40299.4|40259.4|4
1661145900000|2022-08-22 05:25:00|40300.5|40260.5|40299.4|40259.4|40300.5|40260.5|40288.3|40248.3|3
1661146200000|2022-08-22 05:30:00|40300.5|40260.5|40279.4|40239.4|40304.4|40264.4|40269.4|40229.4|16
1661146500000|2022-08-22 05:35:00|40284.4|40244.4|40284.3|40244.3|40299.4|40259.4|40274.4|40234.4|9
1661146800000|2022-08-22 05:40:00|40285.4|40245.4|40294.3|40254.3|40309.3|40269.3|40279.3|40239.3|6
1661147100000|2022-08-22 05:45:00|40289.3|40249.3|40284.3|40244.3|40315.4|40275.4|40284.3|40244.3|7
1661147400000|2022-08-22 05:50:00|40289.3|40249.3|40314.3|40274.3|40329.3|40289.3|40289.3|40249.3|7
1661147700000|2022-08-22 05:55:00|40319.3|40279.3|40289.3|40249.3|40319.3|40279.3|40280.4|40240.4|25
1661148000000|2022-08-22 06:00:00|40294.3|40254.3|40223.2|40183.2|40295.4|40255.4|40219.3|40179.3|8
1661148300000|2022-08-22 06:05:00|40224.3|40184.3|40234.3|40194.3|40249.3|40209.3|40223.2|40183.2|2
1661148600000|2022-08-22 06:10:00|40235.4|40195.4|40294.3|40254.3|40298.2|40258.2|40235.4|40195.4|5
1661148900000|2022-08-22 06:15:00|40299.3|40259.3|40344.2|40304.2|40355.4|40315.4|40274.3|40234.3|9
1661149200000|2022-08-22 06:20:00|40340.3|40300.3|40355.3|40315.3|40367|40327|40335.3|40295.3|14
1661149500000|2022-08-22 06:25:00|40354.2|40314.2|40354.2|40314.2|40364.2|40324.2|40330.3|40290.3|4
1661149800000|2022-08-22 06:30:00|40349.2|40309.2|40354.2|40314.2|40365.3|40325.3|40335.3|40295.3|5
1661150100000|2022-08-22 06:35:00|40350.3|40310.3|40374.2|40334.2|40379.2|40339.2|40339.2|40299.2|2
1661150400000|2022-08-22 06:40:00|40364.2|40324.2|40364.2|40324.2|40369.2|40329.2|40344.2|40304.2|4
1661150700000|2022-08-22 06:45:00|40368.1|40328.1|40389.2|40349.2|40419.2|40379.2|40359.2|40319.2|41
1661151000000|2022-08-22 06:50:00|40384.2|40344.2|40414.2|40374.2|40419.2|40379.2|40364.2|40324.2|16
1661151300000|2022-08-22 06:55:00|40409.2|40369.2|40355.3|40315.3|40415.3|40375.3|40355.3|40315.3|24
1661151600000|2022-08-22 07:00:00|40349.2|40309.2|40349.1|40309.1|40354.1|40314.1|40309.1|40269.1|29
1661151900000|2022-08-22 07:05:00|40344.1|40304.1|40379.1|40339.1|40389.1|40349.1|40334.1|40294.1|35
1661152200000|2022-08-22 07:10:00|40370.2|40330.2|40445.2|40405.2|40455.2|40415.2|40370.2|40330.2|35
1661152500000|2022-08-22 07:15:00|40440.2|40400.2|40424.1|40384.1|40445.2|40405.2|40419.1|40379.1|6
1661152800000|2022-08-22 07:20:00|40420.2|40380.2|40424.1|40384.1|40454.1|40414.1|40419.1|40379.1|6
1661153100000|2022-08-22 07:25:00|40420.2|40380.2|40434.1|40394.1|40434.1|40394.1|40399.1|40359.1|21
1661153400000|2022-08-22 07:30:00|40439.1|40399.1|40434.1|40394.1|40449.1|40409.1|40411.3|40371.3|20
1661153700000|2022-08-22 07:35:00|40439.1|40399.1|40434.1|40394.1|40439.1|40399.1|40420.2|40380.2|35
1661154000000|2022-08-22 07:40:00|40435.2|40395.2|40439|40399|40469|40429|40434|40394|16
1661154300000|2022-08-22 07:45:00|40437.9|40397.9|40441.8|40401.8|40487.9|40447.9|40434|40394|46
1661154600000|2022-08-22 07:50:00|40437.9|40397.9|40471.8|40431.8|40476.8|40436.8|40436.8|40396.8|7
1661154900000|2022-08-22 07:55:00|40476.8|40436.8|40536.8|40496.8|40546.8|40506.8|40466.8|40426.8|37
1661155200000|2022-08-22 08:00:00|40531.8|40491.8|40461.8|40421.8|40531.8|40491.8|40451.8|40411.8|13
1661155500000|2022-08-22 08:05:00|40465.7|40425.7|40416.8|40376.8|40476.8|40436.8|40400.7|40360.7|27
1661155800000|2022-08-22 08:10:00|40412.9|40372.9|40421.8|40381.8|40451.8|40411.8|40412.9|40372.9|61
1661156100000|2022-08-22 08:15:00|40426.8|40386.8|40441.7|40401.7|40441.7|40401.7|40416.7|40376.7|9
1661156400000|2022-08-22 08:20:00|40445.6|40405.6|40431.7|40391.7|40451.7|40411.7|40426.7|40386.7|17
1661156700000|2022-08-22 08:25:00|40426.7|40386.7|40452.8|40412.8|40452.8|40412.8|40360.6|40320.6|49
1661157000000|2022-08-22 08:30:00|40446.7|40406.7|40491.7|40451.7|40502.8|40462.8|40436.7|40396.7|50
1661157300000|2022-08-22 08:35:00|40492.8|40452.8|40482.8|40442.8|40506.7|40466.7|40476.7|40436.7|4
1661157600000|2022-08-22 08:40:00|40491.7|40451.7|40492.8|40452.8|40492.8|40452.8|40466.7|40426.7|8
1661157900000|2022-08-22 08:45:00|40491.7|40451.7|40446.7|40406.7|40496.7|40456.7|40441.7|40401.7|20
1661158200000|2022-08-22 08:50:00|40451.7|40411.7|40436.7|40396.7|40456.7|40416.7|40426.7|40386.7|4
1661158500000|2022-08-22 08:55:00|40432.8|40392.8|40486.6|40446.6|40486.7|40446.7|40431.7|40391.7|8
1661158800000|2022-08-22 09:00:00|40481.6|40441.6|40516.6|40476.6|40516.6|40476.6|40466.6|40426.6|21
1661159100000|2022-08-22 09:05:00|40500.5|40460.5|40481.6|40441.6|40511.6|40471.6|40471.6|40431.6|16
1661159400000|2022-08-22 09:10:00|40486.6|40446.6|40526.6|40486.6|40526.6|40486.6|40481.6|40441.6|10
1661159700000|2022-08-22 09:15:00|40522.7|40482.7|40542.7|40502.7|40546.6|40506.6|40496.6|40456.6|18
1661160000000|2022-08-22 09:20:00|40541.6|40501.6|40560.5|40520.5|40587.7|40547.7|40541.6|40501.6|18
1661160300000|2022-08-22 09:25:00|40561.6|40521.6|40581.6|40541.6|40586.6|40546.6|40546.6|40506.6|13
1661160600000|2022-08-22 09:30:00|40577.7|40537.7|40582.7|40542.7|40607.7|40567.7|40576.6|40536.6|46
1661160900000|2022-08-22 09:35:00|40586.6|40546.6|40582.7|40542.7|40591.6|40551.6|40576.6|40536.6|10
1661161200000|2022-08-22 09:40:00|40592.7|40552.7|40601.5|40561.5|40602.6|40562.6|40586.5|40546.5|9
1661161500000|2022-08-22 09:45:00|40605.4|40565.4|40591.5|40551.5|40606.5|40566.5|40586.5|40546.5|13
1661161800000|2022-08-22 09:50:00|40586.5|40546.5|40592.6|40552.6|40596.5|40556.5|40576.5|40536.5|17
1661162100000|2022-08-22 09:55:00|40591.5|40551.5|40659.3|40619.3|40674.3|40634.3|40591.5|40551.5|53
1661162400000|2022-08-22 10:00:00|40663.2|40623.2|40659.3|40619.3|40669.3|40629.3|40639.3|40599.3|11
1661162700000|2022-08-22 10:05:00|40663.2|40623.2|40712|40672|40732|40692|40663.2|40623.2|89
1661163000000|2022-08-22 10:10:00|40722|40682|40812|40772|40823.1|40783.1|40722|40682|178
1661163300000|2022-08-22 10:15:00|40808.1|40768.1|40792|40752|40812|40772|40752|40712|75
1661163600000|2022-08-22 10:20:00|40798.1|40758.1|40785.9|40745.9|40835.9|40795.9|40765.9|40725.9|79
1661163900000|2022-08-22 10:25:00|40782|40742|40768.1|40728.1|40785.9|40745.9|40767|40727|12
1661164200000|2022-08-22 10:30:00|40772|40732|40762|40722|40772|40732|40762|40722|30
1661164500000|2022-08-22 10:35:00|40760.9|40720.9|40799.8|40759.8|40868.6|40828.6|40760.9|40720.9|139
1661164800000|2022-08-22 10:40:00|40800.9|40760.9|40812|40772|40817|40777|40785.9|40745.9|20
1661165100000|2022-08-22 10:45:00|40815.8|40775.8|40805.8|40765.8|40831.9|40791.9|40805.8|40765.8|10
1661165400000|2022-08-22 10:50:00|40806.9|40766.9|40806.9|40766.9|40816.9|40776.9|40800.8|40760.8|7
1661165700000|2022-08-22 10:55:00|40805.8|40765.8|40796.9|40756.9|40814.1|40774.1|40791.9|40751.9|66
1661166000000|2022-08-22 11:00:00|40795.8|40755.8|40795.8|40755.8|40821.9|40781.9|40791.9|40751.9|31
1661166300000|2022-08-22 11:05:00|40796.9|40756.9|40831.9|40791.9|40841.9|40801.9|40796.9|40756.9|21
1661166600000|2022-08-22 11:10:00|40836.9|40796.9|40824.1|40784.1|40855.8|40815.8|40824.1|40784.1|30
1661166900000|2022-08-22 11:15:00|40848|40808|40859.1|40819.1|40869.1|40829.1|40848|40808|88
1661167200000|2022-08-22 11:20:00|40860.2|40820.2|40859.1|40819.1|40869.1|40829.1|40819.1|40779.1|53
1661167500000|2022-08-22 11:25:00|40858|40818|40861.8|40821.8|40868|40828|40849.1|40809.1|18
1661167800000|2022-08-22 11:30:00|40867.9|40827.9|40866.8|40826.8|40885.7|40845.7|40861.8|40821.8|16
1661168100000|2022-08-22 11:35:00|40867.9|40827.9|40816.8|40776.8|40871.8|40831.8|40797.9|40757.9|29
1661168400000|2022-08-22 11:40:00|40826.8|40786.8|40836.8|40796.8|40851.8|40811.8|40821.8|40781.8|39
1661168700000|2022-08-22 11:45:00|40835.7|40795.7|40869|40829|40874|40834|40831.8|40791.8|41
1661169000000|2022-08-22 11:50:00|40867.9|40827.9|40889|40849|40894|40854|40864|40824|42
1661169300000|2022-08-22 11:55:00|40885.1|40845.1|40999|40959|41004|40964|40877.9|40837.9|90
1661169600000|2022-08-22 12:00:00|41000.1|40960.1|40950.6|40910.6|41011.8|40971.8|40950.6|40910.6|104
1661169900000|2022-08-22 12:05:00|40951.7|40911.7|40959.5|40919.5|40987.3|40947.3|40929.5|40889.5|94
1661170200000|2022-08-22 12:10:00|40949.5|40909.5|40886.7|40846.7|40969.5|40929.5|40881.7|40841.7|94
1661170500000|2022-08-22 12:15:00|40882.8|40842.8|40926.7|40886.7|40946.7|40906.7|40880.6|40840.6|47
1661170800000|2022-08-22 12:20:00|40931.7|40891.7|40936.7|40896.7|40961.7|40921.7|40893.9|40853.9|52
1661171100000|2022-08-22 12:25:00|40932.8|40892.8|40881.7|40841.7|40936.7|40896.7|40871.7|40831.7|129
1661171400000|2022-08-22 12:30:00|40886.7|40846.7|40881.7|40841.7|40941.7|40901.7|40871.7|40831.7|55
1661171700000|2022-08-22 12:35:00|40885.6|40845.6|40861.7|40821.7|40901.7|40861.7|40861.7|40821.7|40
1661172000000|2022-08-22 12:40:00|40865.5|40825.5|40886.6|40846.6|40901.6|40861.6|40841.6|40801.6|122
1661175000000|2022-08-22 13:30:00|40883.7|40843.7|41178.7|41138.7|41390.4|41350.4|40856|40816|1517
1661175300000|2022-08-22 13:35:00|41183.7|41143.7|40888.2|40848.2|41183.7|41143.7|40869.3|40829.3|674
1661175600000|2022-08-22 13:40:00|40880.4|40840.4|41037.1|40997.1|41037.1|40997.1|40858.2|40818.2|632
1661175900000|2022-08-22 13:45:00|41033.2|40993.2|41055.9|41015.9|41138.2|41098.2|40975.9|40935.9|990
1661176200000|2022-08-22 13:50:00|41045.9|41005.9|40958.1|40918.1|41045.9|41005.9|40918.1|40878.1|444
1661176500000|2022-08-22 13:55:00|40953.1|40913.1|40929.8|40889.8|40953.1|40913.1|40845.9|40805.9|390
1661176800000|2022-08-22 14:00:00|40925.9|40885.9|40803.1|40763.1|40985.9|40945.9|40673.1|40633.1|546
1661177100000|2022-08-22 14:05:00|40798.1|40758.1|40835.9|40795.9|40847|40807|40772|40732|288
1661177400000|2022-08-22 14:10:00|40827|40787|40840.9|40800.9|40850.9|40810.9|40735.9|40695.9|249
1661177700000|2022-08-22 14:15:00|40844.7|40804.7|40935.9|40895.9|41040.9|41000.9|40842|40802|290
1661178000000|2022-08-22 14:20:00|40920.9|40880.9|41070.8|41030.8|41119.7|41079.7|40915.8|40875.8|254
1661178300000|2022-08-22 14:25:00|41069.7|41029.7|41095.8|41055.8|41165.8|41125.8|41047|41007|242
1661178600000|2022-08-22 14:30:00|41091.9|41051.9|41083|41043|41158.6|41118.6|41074.7|41034.7|433
1661178900000|2022-08-22 14:35:00|41086.9|41046.9|41058|41018|41138|41098|41058|41018|328
1661179200000|2022-08-22 14:40:00|41048|41008|41121.9|41081.9|41208|41168|41036.9|40996.9|350
1661179500000|2022-08-22 14:45:00|41125.8|41085.8|41196.9|41156.9|41205.8|41165.8|41088|41048|348
1661179800000|2022-08-22 14:50:00|41204.7|41164.7|41214.6|41174.6|41245.8|41205.8|41158|41118|288
1661180100000|2022-08-22 14:55:00|41209.6|41169.6|41203|41163|41279.6|41239.6|41193|41153|224
1661180400000|2022-08-22 15:00:00|41201.9|41161.9|41228|41188|41253|41213|41178|41138|203
1661180700000|2022-08-22 15:05:00|41233|41193|41303.5|41263.5|41313.5|41273.5|41193|41153|336
1661181000000|2022-08-22 15:10:00|41294.6|41254.6|41274.6|41234.6|41314.6|41274.6|41265.7|41225.7|152
1661181300000|2022-08-22 15:15:00|41264.6|41224.6|41228.5|41188.5|41274.6|41234.6|41223.5|41183.5|145
1661181600000|2022-08-22 15:20:00|41227.4|41187.4|41198.5|41158.5|41228.5|41188.5|41178.5|41138.5|165
1661181900000|2022-08-22 15:25:00|41199.6|41159.6|41266.2|41226.2|41273.5|41233.5|41193.5|41153.5|300
1661182200000|2022-08-22 15:30:00|41265.1|41225.1|41347.3|41307.3|41392.3|41352.3|41265.1|41225.1|421
1661182500000|2022-08-22 15:35:00|41349.5|41309.5|41355.1|41315.1|41391.2|41351.2|41331.2|41291.2|289
1661182800000|2022-08-22 15:40:00|41346.2|41306.2|41335.1|41295.1|41346.2|41306.2|41271.2|41231.2|385
1661183100000|2022-08-22 15:45:00|41331.2|41291.2|41325|41285|41351.2|41311.2|41301.2|41261.2|222
1661183400000|2022-08-22 15:50:00|41321.2|41281.2|41360|41320|41360|41320|41295|41255|215
1661183700000|2022-08-22 15:55:00|41355|41315|41356.1|41316.1|41393.9|41353.9|41340|41300|216
1661184000000|2022-08-22 16:00:00|41360|41320|41421.1|41381.1|41462.2|41422.2|41352.3|41312.3|415
1661184300000|2022-08-22 16:05:00|41411.1|41371.1|41452.8|41412.8|41508.9|41468.9|41411.1|41371.1|348
1661184600000|2022-08-22 16:10:00|41453.9|41413.9|41440|41400|41468.9|41428.9|41396.1|41356.1|181
1661184900000|2022-08-22 16:15:00|41436.1|41396.1|41411.1|41371.1|41455|41415|41401.1|41361.1|222
1661185200000|2022-08-22 16:20:00|41420|41380|41391.1|41351.1|41481.1|41441.1|41387.2|41347.2|195
1661185500000|2022-08-22 16:25:00|41387.2|41347.2|41498.3|41458.3|41546.1|41506.1|41343.3|41303.3|461
1661185800000|2022-08-22 16:30:00|41502.2|41462.2|41483.3|41443.3|41503.3|41463.3|41463.3|41423.3|255
1661186100000|2022-08-22 16:35:00|41487.2|41447.2|41387.1|41347.1|41523.3|41483.3|41387.1|41347.1|330
1661186400000|2022-08-22 16:40:00|41383.3|41343.3|41342.1|41302.1|41409.4|41369.4|41317.1|41277.1|272
1661186700000|2022-08-22 16:45:00|41337.1|41297.1|41431|41391|41436|41396|41332.1|41292.1|266
1661187000000|2022-08-22 16:50:00|41432.1|41392.1|41384.9|41344.9|41432.1|41392.1|41362.1|41322.1|172
1661187300000|2022-08-22 16:55:00|41389.9|41349.9|41382.1|41342.1|41436|41396|41376|41336|134
1661187600000|2022-08-22 17:00:00|41384.9|41344.9|41437.1|41397.1|41442.1|41402.1|41357.1|41317.1|275
1661187900000|2022-08-22 17:05:00|41433.2|41393.2|41441|41401|41493.2|41453.2|41422.1|41382.1|221
1661188200000|2022-08-22 17:10:00|41437.1|41397.1|41460.9|41420.9|41477.1|41437.1|41432.1|41392.1|191
1661188500000|2022-08-22 17:15:00|41457.1|41417.1|41439.8|41399.8|41462.1|41422.1|41410.9|41370.9|157
1661188800000|2022-08-22 17:20:00|41440.9|41400.9|41360.9|41320.9|41464.8|41424.8|41360.9|41320.9|207
1661189100000|2022-08-22 17:25:00|41364.8|41324.8|41300.9|41260.9|41380.9|41340.9|41300.9|41260.9|206
1661189400000|2022-08-22 17:30:00|41304.8|41264.8|41349.8|41309.8|41370.9|41330.9|41304.8|41264.8|155
1661189700000|2022-08-22 17:35:00|41344.8|41304.8|41418.6|41378.6|41422.5|41382.5|41344.8|41304.8|358
1661190000000|2022-08-22 17:40:00|41417.5|41377.5|41429.7|41389.7|41449.7|41409.7|41390.9|41350.9|186
1661190300000|2022-08-22 17:45:00|41430.9|41390.9|41419.7|41379.7|41457.5|41417.5|41418.6|41378.6|171
1661190600000|2022-08-22 17:50:00|41420.8|41380.8|41383.1|41343.1|41439.7|41399.7|41372|41332|132
1661190900000|2022-08-22 17:55:00|41382|41342|41431.9|41391.9|41450.8|41410.8|41382|41342|232
1661191200000|2022-08-22 18:00:00|41433.1|41393.1|41511.9|41471.9|41539.7|41499.7|41433.1|41393.1|288
1661191500000|2022-08-22 18:05:00|41510.8|41470.8|41540.8|41500.8|41550.8|41510.8|41491.9|41451.9|576
1661191800000|2022-08-22 18:10:00|41544.7|41504.7|41455.8|41415.8|41579.7|41539.7|41445.8|41405.8|1097
1661192100000|2022-08-22 18:15:00|41446.9|41406.9|41445.8|41405.8|41475.8|41435.8|41421.9|41381.9|527
1661212800000|2022-08-23 00:00:00|41491|41451|41472.1|41432.1|41556|41516|41462.1|41422.1|63
1661213100000|2022-08-23 00:05:00|41477.1|41437.1|41492.1|41452.1|41497.1|41457.1|41462.1|41422.1|4
1661213400000|2022-08-23 00:10:00|41487.1|41447.1|41507.1|41467.1|41517.1|41477.1|41487.1|41447.1|25
1661213700000|2022-08-23 00:15:00|41508.2|41468.2|41587.1|41547.1|41597.1|41557.1|41502.1|41462.1|33
1661214000000|2022-08-23 00:20:00|41588.2|41548.2|41597.1|41557.1|41617.1|41577.1|41586|41546|6
1661214300000|2022-08-23 00:25:00|41592.1|41552.1|41703.2|41663.2|41707.1|41667.1|41582.1|41542.1|41
1661214600000|2022-08-23 00:30:00|41702.1|41662.1|41714.8|41674.8|41749.8|41709.8|41662.1|41622.1|75
1661214900000|2022-08-23 00:35:00|41709.8|41669.8|41755.9|41715.9|41769.8|41729.8|41699.8|41659.8|29
1661215200000|2022-08-23 00:40:00|41754.8|41714.8|41724.8|41684.8|41765.9|41725.9|41689.8|41649.8|29
1661215500000|2022-08-23 00:45:00|41728.6|41688.6|41733.6|41693.6|41743.6|41703.6|41693.6|41653.6|23
1661215800000|2022-08-23 00:50:00|41743.6|41703.6|41744.7|41704.7|41758.6|41718.6|41723.6|41683.6|17
1661216100000|2022-08-23 00:55:00|41733.6|41693.6|41734.7|41694.7|41744.7|41704.7|41714.7|41674.7|18
1661216400000|2022-08-23 01:00:00|41724.7|41684.7|41689.7|41649.7|41724.7|41684.7|41660.9|41620.9|89
1661216700000|2022-08-23 01:05:00|41699.7|41659.7|41749.7|41709.7|41754.7|41714.7|41699.7|41659.7|50
1661217000000|2022-08-23 01:10:00|41754.7|41714.7|41794.7|41754.7|41794.7|41754.7|41749.7|41709.7|17
1661217300000|2022-08-23 01:15:00|41793.6|41753.6|41812.4|41772.4|41822.4|41782.4|41787.4|41747.4|56
1661217600000|2022-08-23 01:20:00|41808.5|41768.5|41810.1|41770.1|41865.1|41825.1|41790.1|41750.1|60
1661217900000|2022-08-23 01:25:00|41806.3|41766.3|41856.3|41816.3|41856.3|41816.3|41800.1|41760.1|8
1661218200000|2022-08-23 01:30:00|41860.1|41820.1|41890.1|41850.1|41900.1|41860.1|41836.2|41796.2|54
1661218500000|2022-08-23 01:35:00|41884|41844|41902.8|41862.8|41902.8|41862.8|41877.8|41837.8|35
1661218800000|2022-08-23 01:40:00|41904|41864|41907.8|41867.8|41912.8|41872.8|41892.8|41852.8|27
1661219100000|2022-08-23 01:45:00|41901.7|41861.7|41867.8|41827.8|41907.8|41867.8|41861.7|41821.7|4
1661219400000|2022-08-23 01:50:00|41868.9|41828.9|41867.8|41827.8|41886.7|41846.7|41846.7|41806.7|22
1661219700000|2022-08-23 01:55:00|41866.6|41826.6|41886.6|41846.6|41887.8|41847.8|41866.6|41826.6|5
1661220000000|2022-08-23 02:00:00|41887.8|41847.8|41872.8|41832.8|41922.8|41882.8|41865|41825|13
1661220300000|2022-08-23 02:05:00|41873.9|41833.9|41935.5|41895.5|41951.6|41911.6|41867.8|41827.8|57
1661220600000|2022-08-23 02:10:00|41936.6|41896.6|41941.6|41901.6|41950.5|41910.5|41916.6|41876.6|20
1661220900000|2022-08-23 02:15:00|41945.5|41905.5|41896.6|41856.6|41945.5|41905.5|41896.6|41856.6|14
1661221200000|2022-08-23 02:20:00|41892.7|41852.7|41831.1|41791.1|41896.6|41856.6|41831.1|41791.1|35
1661221500000|2022-08-23 02:25:00|41832.2|41792.2|41826.1|41786.1|41858.8|41818.8|41817.2|41777.2|12
1661221800000|2022-08-23 02:30:00|41822.2|41782.2|41868.8|41828.8|41903.8|41863.8|41822.2|41782.2|29
1661222100000|2022-08-23 02:35:00|41878.8|41838.8|41891.1|41851.1|41899.9|41859.9|41878.8|41838.8|19
1661222400000|2022-08-23 02:40:00|41889.9|41849.9|41882.2|41842.2|41894.9|41854.9|41859.9|41819.9|14
1661222700000|2022-08-23 02:45:00|41881|41841|41906|41866|41911|41871|41881|41841|48
1661223000000|2022-08-23 02:50:00|41907.2|41867.2|41918.3|41878.3|41944.4|41904.4|41906|41866|70
1661223300000|2022-08-23 02:55:00|41919.4|41879.4|41933.3|41893.3|41934.4|41894.4|41909.4|41869.4|10
1661223600000|2022-08-23 03:00:00|41934.4|41894.4|41933.3|41893.3|41959.4|41919.4|41929.4|41889.4|95
1661223900000|2022-08-23 03:05:00|41934.4|41894.4|41994.4|41954.4|42004.4|41964.4|41933.3|41893.3|34
1661224200000|2022-08-23 03:10:00|41990.5|41950.5|41965.5|41925.5|42004.4|41964.4|41965.5|41925.5|22
1661224500000|2022-08-23 03:15:00|41975.5|41935.5|41984.4|41944.4|41994.4|41954.4|41960.5|41920.5|2
1661224800000|2022-08-23 03:20:00|41985.5|41945.5|42054.4|42014.4|42054.4|42014.4|41975.5|41935.5|83
1661225100000|2022-08-23 03:25:00|42058.2|42018.2|42014.3|41974.3|42063.2|42023.2|42004.3|41964.3|7
1661225400000|2022-08-23 03:30:00|42004.3|41964.3|42004.3|41964.3|42014.3|41974.3|42000.5|41960.5|3
1661225700000|2022-08-23 03:35:00|42005.5|41965.5|42009.3|41969.3|42010.5|41970.5|41995.5|41955.5|5
1661226000000|2022-08-23 03:40:00|42015.4|41975.4|41985.4|41945.4|42019.3|41979.3|41980.4|41940.4|26
1661226300000|2022-08-23 03:45:00|41984.3|41944.3|41950.4|41910.4|41984.3|41944.3|41933.2|41893.2|50
1661226600000|2022-08-23 03:50:00|41954.3|41914.3|41965.4|41925.4|41966.5|41926.5|41936.6|41896.6|7
1661226900000|2022-08-23 03:55:00|41960.4|41920.4|41956.5|41916.5|41971.5|41931.5|41956.5|41916.5|2
1661227200000|2022-08-23 04:00:00|41946.5|41906.5|41956.5|41916.5|41961.5|41921.5|41946.5|41906.5|1
1661227500000|2022-08-23 04:05:00|41960.4|41920.4|41956.5|41916.5|41961.5|41921.5|41956.5|41916.5|1
1661227800000|2022-08-23 04:10:00|41960.4|41920.4|41947.6|41907.6|41961.5|41921.5|41936.5|41896.5|1
1661228100000|2022-08-23 04:15:00|41946.5|41906.5|41946.5|41906.5|41946.5|41906.5|41926.5|41886.5|3
1661228400000|2022-08-23 04:20:00|41951.5|41911.5|41946.5|41906.5|41957.6|41917.6|41937.6|41897.6|3
1661228700000|2022-08-23 04:25:00|41951.5|41911.5|41946.5|41906.5|41957.6|41917.6|41937.6|41897.6|5
1661229000000|2022-08-23 04:30:00|41945.3|41905.3|41896.4|41856.4|41945.3|41905.3|41896.4|41856.4|12
1661229300000|2022-08-23 04:35:00|41900.3|41860.3|41871.4|41831.4|41900.3|41860.3|41867.6|41827.6|21
1661229600000|2022-08-23 04:40:00|41872.6|41832.6|41862.6|41822.6|41872.6|41832.6|41844.8|41804.8|4
1661229900000|2022-08-23 04:45:00|41863.7|41823.7|41838.7|41798.7|41868.7|41828.7|41838.7|41798.7|7
1661230200000|2022-08-23 04:50:00|41848.7|41808.7|41853.7|41813.7|41853.7|41813.7|41838.7|41798.7|2
1661230500000|2022-08-23 04:55:00|41854.8|41814.8|41839.8|41799.8|41858.7|41818.7|41835.9|41795.9|5
1661230800000|2022-08-23 05:00:00|41843.7|41803.7|41832.1|41792.1|41853.7|41813.7|41818.2|41778.2|27
1661231100000|2022-08-23 05:05:00|41830.9|41790.9|41780.9|41740.9|41835.9|41795.9|41765.9|41725.9|53
1661231400000|2022-08-23 05:10:00|41779.8|41739.8|41790.9|41750.9|41792|41752|41760.9|41720.9|16
1661231700000|2022-08-23 05:15:00|41789.8|41749.8|41790.9|41750.9|41810.9|41770.9|41785.9|41745.9|1
1661232000000|2022-08-23 05:20:00|41789.7|41749.7|41779.7|41739.7|41789.7|41749.7|41760.9|41720.9|8
1661232300000|2022-08-23 05:25:00|41780.9|41740.9|41779.7|41739.7|41789.7|41749.7|41759.7|41719.7|6
1661232600000|2022-08-23 05:30:00|41784.7|41744.7|41819.7|41779.7|41833.6|41793.6|41765.9|41725.9|34
1661232900000|2022-08-23 05:35:00|41824.7|41784.7|41809.7|41769.7|41849.7|41809.7|41793.6|41753.6|15
1661233200000|2022-08-23 05:40:00|41813.6|41773.6|41844.7|41804.7|41849.7|41809.7|41809.7|41769.7|5
1661233500000|2022-08-23 05:45:00|41845.8|41805.8|41789.7|41749.7|41849.7|41809.7|41769.7|41729.7|4
1661233800000|2022-08-23 05:50:00|41794.7|41754.7|41809.7|41769.7|41819.7|41779.7|41794.7|41754.7|5
1661234100000|2022-08-23 05:55:00|41804.7|41764.7|41828.5|41788.5|41834.7|41794.7|41804.7|41764.7|8
1661234400000|2022-08-23 06:00:00|41824.6|41784.6|41838.5|41798.5|41849.6|41809.6|41818.5|41778.5|6
1661234700000|2022-08-23 06:05:00|41844.6|41804.6|41758.5|41718.5|41844.6|41804.6|41748.5|41708.5|15
1661235000000|2022-08-23 06:10:00|41759.6|41719.6|41736.9|41696.9|41764.6|41724.6|41735.8|41695.8|13
1661235300000|2022-08-23 06:15:00|41735.8|41695.8|41745.7|41705.7|41754.6|41714.6|41735.8|41695.8|13
1661235600000|2022-08-23 06:20:00|41746.9|41706.9|41749.6|41709.6|41759.6|41719.6|41725.7|41685.7|39
1661235900000|2022-08-23 06:25:00|41750.7|41710.7|41779.6|41739.6|41779.6|41739.6|41749.6|41709.6|7
1661236200000|2022-08-23 06:30:00|41778.4|41738.4|41725.7|41685.7|41779.6|41739.6|41725.7|41685.7|22
1661236500000|2022-08-23 06:35:00|41734.6|41694.6|41774.6|41734.6|41829.6|41789.6|41725.7|41685.7|51
1661236800000|2022-08-23 06:40:00|41769.6|41729.6|41793.4|41753.4|41809.5|41769.5|41764.5|41724.5|12
1661237100000|2022-08-23 06:45:00|41797.3|41757.3|41779.5|41739.5|41829.5|41789.5|41773.4|41733.4|9
1661237400000|2022-08-23 06:50:00|41789.5|41749.5|41784.5|41744.5|41809.5|41769.5|41764.5|41724.5|33
1661237700000|2022-08-23 06:55:00|41785.7|41745.7|41790.6|41750.6|41790.6|41750.6|41755.7|41715.7|16
1661238000000|2022-08-23 07:00:00|41791.8|41751.8|41810.6|41770.6|41819.5|41779.5|41769.5|41729.5|33
1661238300000|2022-08-23 07:05:00|41814.5|41774.5|41789.5|41749.5|41815.6|41775.6|41775.6|41735.6|29
1661238600000|2022-08-23 07:10:00|41785.6|41745.6|41790.6|41750.6|41819.5|41779.5|41754.5|41714.5|23
1661238900000|2022-08-23 07:15:00|41794.5|41754.5|41809.5|41769.5|41809.5|41769.5|41790.6|41750.6|6
1661239200000|2022-08-23 07:20:00|41805.6|41765.6|41799.4|41759.4|41839.5|41799.5|41784.4|41744.4|20
1661239500000|2022-08-23 07:25:00|41795.6|41755.6|41794.4|41754.4|41815.6|41775.6|41784.4|41744.4|1
1661239800000|2022-08-23 07:30:00|41797.9|41757.9|41815.6|41775.6|41819.4|41779.4|41784.4|41744.4|5
1661240100000|2022-08-23 07:35:00|41819.4|41779.4|41840.5|41800.5|41849.4|41809.4|41796.7|41756.7|3
1661240400000|2022-08-23 07:40:00|41848.3|41808.3|41879.4|41839.4|41879.4|41839.4|41829.4|41789.4|8
1661240700000|2022-08-23 07:45:00|41884.4|41844.4|41934.4|41894.4|41939.4|41899.4|41884.4|41844.4|36
1661241000000|2022-08-23 07:50:00|41944.4|41904.4|41938.2|41898.2|41950.5|41910.5|41914.4|41874.4|82
1661241300000|2022-08-23 07:55:00|41934.4|41894.4|41938.2|41898.2|41964.4|41924.4|41924.4|41884.4|28
1661241600000|2022-08-23 08:00:00|41937.1|41897.1|41863.2|41823.2|41947.1|41907.1|41853.2|41813.2|27
1661241900000|2022-08-23 08:05:00|41858.2|41818.2|41905.9|41865.9|41932|41892|41853.2|41813.2|46
1661242200000|2022-08-23 08:10:00|41914.8|41874.8|41937|41897|41944.7|41904.7|41885.9|41845.9|34
1661242500000|2022-08-23 08:15:00|41935.9|41895.9|41894.7|41854.7|41940.9|41900.9|41890.9|41850.9|11
1661242800000|2022-08-23 08:20:00|41900.9|41860.9|41914.7|41874.7|41919.7|41879.7|41885.9|41845.9|14
1661243100000|2022-08-23 08:25:00|41918.6|41878.6|41875.8|41835.8|41919.7|41879.7|41865.9|41825.9|10
1661243400000|2022-08-23 08:30:00|41879.7|41839.7|41955.8|41915.8|41969.7|41929.7|41879.7|41839.7|29
1661243700000|2022-08-23 08:35:00|41952|41912|41945.8|41905.8|41952|41912|41930.8|41890.8|8
1661244000000|2022-08-23 08:40:00|41947|41907|41980.8|41940.8|42000.8|41960.8|41947|41907|46
1661244300000|2022-08-23 08:45:00|41984.7|41944.7|42005.8|41965.8|42006.9|41966.9|41980.8|41940.8|26
1661244600000|2022-08-23 08:50:00|42000.8|41960.8|41935.8|41895.8|42008.1|41968.1|41921.9|41881.9|18
1661244900000|2022-08-23 08:55:00|41938.1|41898.1|41951.9|41911.9|41968.1|41928.1|41901.9|41861.9|15
1661245200000|2022-08-23 09:00:00|41948.1|41908.1|42001.9|41961.9|42036.9|41996.9|41931.9|41891.9|54
1661245500000|2022-08-23 09:05:00|42003|41963|42003|41963|42008|41968|41991.9|41951.9|12
1661245800000|2022-08-23 09:10:00|42001.9|41961.9|41981.9|41941.9|42003|41963|41981.9|41941.9|11
1661246100000|2022-08-23 09:15:00|41983|41943|41991.9|41951.9|42001.9|41961.9|41981.9|41941.9|7
1661246400000|2022-08-23 09:20:00|41981.9|41941.9|41988|41948|41998|41958|41961.9|41921.9|6
1661246700000|2022-08-23 09:25:00|41998|41958|41998|41958|42011.8|41971.8|41981.8|41941.8|1
1661247000000|2022-08-23 09:30:00|42001.8|41961.8|41976.8|41936.8|42003|41963|41976.8|41936.8|9
1661247300000|2022-08-23 09:35:00|41978|41938|41968|41928|41988|41948|41958|41918|15
1661247600000|2022-08-23 09:40:00|41969.1|41929.1|41942.9|41902.9|41983|41943|41932.9|41892.9|15
1661247900000|2022-08-23 09:45:00|41944.1|41904.1|42039.1|41999.1|42047.9|42007.9|41922.9|41882.9|42
1661248200000|2022-08-23 09:50:00|42037.9|41997.9|42016.8|41976.8|42042.9|42002.9|42007.9|41967.9|27
1661248500000|2022-08-23 09:55:00|42017.9|41977.9|42114.1|42074.1|42124.1|42084.1|41997.9|41957.9|80
1661248800000|2022-08-23 10:00:00|42119.1|42079.1|42094|42054|42141.8|42101.8|42094|42054|69
1661249100000|2022-08-23 10:05:00|42079|42039|42127.9|42087.9|42129|42089|42042.9|42002.9|89
1661249400000|2022-08-23 10:10:00|42131.7|42091.7|42115.6|42075.6|42132.9|42092.9|42092.9|42052.9|46
1661249700000|2022-08-23 10:15:00|42119.4|42079.4|42106.7|42066.7|42119.4|42079.4|42095.6|42055.6|19
1661250000000|2022-08-23 10:20:00|42100.6|42060.6|42081.7|42041.7|42101.7|42061.7|42081.7|42041.7|17
1661250300000|2022-08-23 10:25:00|42076.7|42036.7|42097.8|42057.8|42097.8|42057.8|42072.8|42032.8|22
1661250600000|2022-08-23 10:30:00|42101.7|42061.7|42201.7|42161.7|42234.4|42194.4|42101.7|42061.7|159
1661250900000|2022-08-23 10:35:00|42197.8|42157.8|42201.7|42161.7|42251.7|42211.7|42191.7|42151.7|32
1661251200000|2022-08-23 10:40:00|42197.8|42157.8|42192.8|42152.8|42202.8|42162.8|42182.8|42142.8|15
1661251500000|2022-08-23 10:45:00|42193.9|42153.9|42197.8|42157.8|42241.6|42201.6|42187.8|42147.8|23
1661251800000|2022-08-23 10:50:00|42193.9|42153.9|42126.6|42086.6|42197.8|42157.8|42092.8|42052.8|21
1661252100000|2022-08-23 10:55:00|42127.8|42087.8|42108.9|42068.9|42127.8|42087.8|42107.8|42067.8|4
1661252400000|2022-08-23 11:00:00|42107.8|42067.8|42007.7|41967.7|42107.8|42067.8|41993.9|41953.9|243
1661252700000|2022-08-23 11:05:00|41998.9|41958.9|41978.9|41938.9|42027.7|41987.7|41972.7|41932.7|116
1661253000000|2022-08-23 11:10:00|41982.7|41942.7|41933.9|41893.9|41983.9|41943.9|41932.7|41892.7|33
1661253300000|2022-08-23 11:15:00|41932.7|41892.7|41860|41820|41932.7|41892.7|41843.9|41803.9|116
1661253600000|2022-08-23 11:20:00|41863.9|41823.9|41863.8|41823.8|41880|41840|41843.9|41803.9|21
1661253900000|2022-08-23 11:25:00|41865|41825|41900|41860|41930|41890|41865|41825|13
1661254200000|2022-08-23 11:30:00|41903.8|41863.8|41923.8|41883.8|41930|41890|41895|41855|9
1661254500000|2022-08-23 11:35:00|41922.7|41882.7|41920|41880|41930|41890|41910|41870|13
1661254800000|2022-08-23 11:40:00|41928.8|41888.8|41911.1|41871.1|41951.1|41911.1|41895|41855|25
1661255100000|2022-08-23 11:45:00|41904.9|41864.9|41852.2|41812.2|41904.9|41864.9|41804.9|41764.9|90
1661255400000|2022-08-23 11:50:00|41857.2|41817.2|41838.4|41798.4|41877.2|41837.2|41826.1|41786.1|44
1661255700000|2022-08-23 11:55:00|41830.7|41790.7|41822.2|41782.2|41866.1|41826.1|41793.4|41753.4|62
1661256000000|2022-08-23 12:00:00|41817.2|41777.2|41802.2|41762.2|41817.2|41777.2|41737.2|41697.2|89
1661256300000|2022-08-23 12:05:00|41806.1|41766.1|41802.2|41762.2|41817.2|41777.2|41737.2|41697.2|72
1661256600000|2022-08-23 12:10:00|41792.2|41752.2|41872.2|41832.2|41872.2|41832.2|41792.2|41752.2|44
1661256900000|2022-08-23 12:15:00|41862.2|41822.2|41829.9|41789.9|41877.2|41837.2|41826|41786|22
1661257200000|2022-08-23 12:20:00|41831|41791|41829.9|41789.9|41841|41801|41814.9|41774.9|42
1661257500000|2022-08-23 12:25:00|41826|41786|41814.8|41774.8|41839.8|41799.8|41806|41766|25
1661257800000|2022-08-23 12:30:00|41806|41766|41734.8|41694.8|41811|41771|41734.8|41694.8|70
1661258100000|2022-08-23 12:35:00|41714.8|41674.8|41684.8|41644.8|41744.8|41704.8|41684.8|41644.8|49
1661258400000|2022-08-23 12:40:00|41689.8|41649.8|41656|41616|41716|41676|41646|41606|91
1661261400000|2022-08-23 13:30:00|41655.8|41615.8|41838.5|41798.5|41900.8|41860.8|41655.8|41615.8|1008
1661261700000|2022-08-23 13:35:00|41839.7|41799.7|41757|41717|42008.5|41968.5|41755.8|41715.8|488
1661262000000|2022-08-23 13:40:00|41755.8|41715.8|41752|41712|41859.7|41819.7|41737|41697|748
1661262300000|2022-08-23 13:45:00|41754.3|41714.3|41824.6|41784.6|41909.7|41869.7|41699.7|41659.7|432
1661262600000|2022-08-23 13:50:00|41828.5|41788.5|41875|41835|41901.2|41861.2|41757.3|41717.3|275
1661262900000|2022-08-23 13:55:00|41871.2|41831.2|41911.2|41871.2|41963.9|41923.9|41806.2|41766.2|224
1661263200000|2022-08-23 14:00:00|41912.3|41872.3|41965|41925|42050|42010|41912.3|41872.3|377
1661263500000|2022-08-23 14:05:00|41971.1|41931.1|42135|42095|42153.8|42113.8|41930|41890|376
1661263800000|2022-08-23 14:10:00|42145|42105|42038.4|41998.4|42158.8|42118.8|42014.6|41974.6|225
1661264100000|2022-08-23 14:15:00|42044.6|42004.6|41972.3|41932.3|42079.6|42039.6|41957.3|41917.3|270
1661264400000|2022-08-23 14:20:00|41963.4|41923.4|42146.1|42106.1|42152.3|42112.3|41957.3|41917.3|241
1661264700000|2022-08-23 14:25:00|42149.9|42109.9|42244.9|42204.9|42326.1|42286.1|42057.2|42017.2|367
1661265000000|2022-08-23 14:30:00|42259.9|42219.9|42269.9|42229.9|42304.9|42264.9|42199.9|42159.9|265
1661265300000|2022-08-23 14:35:00|42272.2|42232.2|42315.3|42275.3|42387.6|42347.6|42269.9|42229.9|465
1661265600000|2022-08-23 14:40:00|42320.3|42280.3|42207.6|42167.6|42331.4|42291.4|42193.7|42153.7|462
1661265900000|2022-08-23 14:45:00|42217.6|42177.6|42154.9|42114.9|42242.6|42202.6|42086|42046|324
1661266200000|2022-08-23 14:50:00|42153.7|42113.7|42336.4|42296.4|42345.2|42305.2|42149.9|42109.9|529
1661266500000|2022-08-23 14:55:00|42335.2|42295.2|42142.5|42102.5|42341.4|42301.4|42123.7|42083.7|399
1661266800000|2022-08-23 15:00:00|42147.5|42107.5|42162.5|42122.5|42242.5|42202.5|42127.5|42087.5|192
1661267100000|2022-08-23 15:05:00|42161.4|42121.4|42252.5|42212.5|42352.5|42312.5|42157.5|42117.5|263
1661267400000|2022-08-23 15:10:00|42251.4|42211.4|42317.5|42277.5|42327.5|42287.5|42247.5|42207.5|180
1661267700000|2022-08-23 15:15:00|42319.8|42279.8|42252.5|42212.5|42333.7|42293.7|42247.5|42207.5|145
1661268000000|2022-08-23 15:20:00|42256.3|42216.3|42253.6|42213.6|42312.5|42272.5|42206.3|42166.3|154
1661268300000|2022-08-23 15:25:00|42248.6|42208.6|42192.1|42152.1|42283.6|42243.6|42185.9|42145.9|241
1661268600000|2022-08-23 15:30:00|42190.9|42150.9|42274.8|42234.8|42275.9|42235.9|42165.9|42125.9|224
1661268900000|2022-08-23 15:35:00|42278.6|42238.6|42303.6|42263.6|42318.6|42278.6|42249.8|42209.8|233
1661269200000|2022-08-23 15:40:00|42308.6|42268.6|42439.7|42399.7|42443.6|42403.6|42294.7|42254.7|290
1661269500000|2022-08-23 15:45:00|42434.7|42394.7|42451.3|42411.3|42529.7|42489.7|42417.4|42377.4|301
1661269800000|2022-08-23 15:50:00|42453.6|42413.6|42489.7|42449.7|42542.4|42502.4|42437.4|42397.4|194
1661270100000|2022-08-23 15:55:00|42493.6|42453.6|42477.4|42437.4|42504.7|42464.7|42423.5|42383.5|279
1661270400000|2022-08-23 16:00:00|42482.4|42442.4|42471.2|42431.2|42577.4|42537.4|42465.1|42425.1|501
1661270700000|2022-08-23 16:05:00|42477.4|42437.4|42555|42515|42613.9|42573.9|42471.2|42431.2|342
1661271000000|2022-08-23 16:10:00|42558.9|42518.9|42537.7|42497.7|42575|42535|42447.4|42407.4|317
1661271300000|2022-08-23 16:15:00|42533.9|42493.9|42552.7|42512.7|42622.7|42582.7|42515|42475|319
1661271600000|2022-08-23 16:20:00|42562.7|42522.7|42556.5|42516.5|42592.7|42552.7|42551.5|42511.5|180
1661271900000|2022-08-23 16:25:00|42552.7|42512.7|42566.5|42526.5|42610.4|42570.4|42536.5|42496.5|265
1661272200000|2022-08-23 16:30:00|42570.4|42530.4|42620.3|42580.3|42706.5|42666.5|42562.7|42522.7|233
1661272500000|2022-08-23 16:35:00|42624.2|42584.2|42638|42598|42710.3|42670.3|42619.2|42579.2|271
1661272800000|2022-08-23 16:40:00|42628|42588|42568|42528|42651.9|42611.9|42561.8|42521.8|152
1661273100000|2022-08-23 16:45:00|42571.8|42531.8|42569.5|42529.5|42668|42628|42555.7|42515.7|300
1661273400000|2022-08-23 16:50:00|42559.5|42519.5|42633.3|42593.3|42653.3|42613.3|42555.7|42515.7|298
1661273700000|2022-08-23 16:55:00|42632.2|42592.2|42641|42601|42721|42681|42631|42591|403
1661274000000|2022-08-23 17:00:00|42651|42611|42663.7|42623.7|42719.8|42679.8|42641|42601|305
1661274300000|2022-08-23 17:05:00|42668.7|42628.7|42726|42686|42799.8|42759.8|42663.7|42623.7|434
1661274600000|2022-08-23 17:10:00|42729.8|42689.8|42671|42631|42731|42691|42654.8|42614.8|254
1661274900000|2022-08-23 17:15:00|42669.8|42629.8|42590.9|42550.9|42702.1|42662.1|42510.9|42470.9|590
1661275200000|2022-08-23 17:20:00|42587.1|42547.1|42633.6|42593.6|42667.5|42627.5|42580.9|42540.9|377
1661275500000|2022-08-23 17:25:00|42632.5|42592.5|42668.2|42628.2|42682.1|42642.1|42610.9|42570.9|396
1661275800000|2022-08-23 17:30:00|42669.4|42629.4|42663.2|42623.2|42733.2|42693.2|42623.2|42583.2|337
1661276100000|2022-08-23 17:35:00|42668.2|42628.2|42642|42602|42738.6|42698.6|42639.7|42599.7|343
1661276400000|2022-08-23 17:40:00|42635.9|42595.9|42644.4|42604.4|42663.2|42623.2|42615.5|42575.5|195
1661276700000|2022-08-23 17:45:00|42644.3|42604.3|42591.7|42551.7|42644.3|42604.3|42585.5|42545.5|181
1661277000000|2022-08-23 17:50:00|42595.5|42555.5|42591.6|42551.6|42635.5|42595.5|42551.6|42511.6|288
1661277300000|2022-08-23 17:55:00|42587.8|42547.8|42540.1|42500.1|42619|42579|42537.8|42497.8|335
1661277600000|2022-08-23 18:00:00|42543.9|42503.9|42592.4|42552.4|42606.3|42566.3|42522.4|42482.4|748
1661277900000|2022-08-23 18:05:00|42596.3|42556.3|42583.9|42543.9|42630.1|42590.1|42578.9|42538.9|463
1661278200000|2022-08-23 18:10:00|42590.1|42550.1|42645.4|42605.4|42665.4|42625.4|42440.9|42400.9|2121
1661278500000|2022-08-23 18:15:00|42634.3|42594.3|42551.6|42511.6|42636.6|42596.6|42551.6|42511.6|942
1661299200000|2022-08-24 00:00:00|42607.9|42567.9|42609.4|42569.4|42637.9|42597.9|42554.4|42514.4|85
1661299500000|2022-08-24 00:05:00|42619.4|42579.4|42634.4|42594.4|42649.4|42609.4|42599.4|42559.4|36
1661299800000|2022-08-24 00:10:00|42637.1|42597.1|42670.6|42630.6|42689.4|42649.4|42629.4|42589.4|125
1661300100000|2022-08-24 00:15:00|42669.4|42629.4|42654.4|42614.4|42679.4|42639.4|42644.4|42604.4|42
1661300400000|2022-08-24 00:20:00|42653.2|42613.2|42663.2|42623.2|42668.2|42628.2|42628.2|42588.2|35
1661300700000|2022-08-24 00:25:00|42658.2|42618.2|42667|42627|42679.4|42639.4|42647|42607|16
1661301000000|2022-08-24 00:30:00|42677|42637|42698.2|42658.2|42727|42687|42673.2|42633.2|37
1661301300000|2022-08-24 00:35:00|42695.5|42655.5|42683.1|42643.1|42733.2|42693.2|42675.5|42635.5|31
1661301600000|2022-08-24 00:40:00|42682|42642|42648.1|42608.1|42682|42642|42644.3|42604.3|28
1661301900000|2022-08-24 00:45:00|42649.3|42609.3|42648.1|42608.1|42655.8|42615.8|42636.9|42596.9|4
1661302200000|2022-08-24 00:50:00|42646.9|42606.9|42673.1|42633.1|42673.1|42633.1|42643.1|42603.1|20
1661302500000|2022-08-24 00:55:00|42671.9|42631.9|42663.1|42623.1|42679.3|42639.3|42649.3|42609.3|33
1661302800000|2022-08-24 01:00:00|42648.1|42608.1|42719.2|42679.2|42733.1|42693.1|42569.3|42529.3|88
1661303100000|2022-08-24 01:05:00|42723.1|42683.1|42766.9|42726.9|42778.1|42738.1|42684.2|42644.2|46
1661303400000|2022-08-24 01:10:00|42763.1|42723.1|42830.7|42790.7|42833|42793|42753.1|42713.1|60
1661303700000|2022-08-24 01:15:00|42831.9|42791.9|42846.9|42806.9|42858|42818|42823|42783|46
1661304000000|2022-08-24 01:20:00|42848|42808|42806.8|42766.8|42848|42808|42791.8|42751.8|21
1661304300000|2022-08-24 01:25:00|42803|42763|42763|42723|42836.8|42796.8|42718|42678|70
1661304600000|2022-08-24 01:30:00|42761.8|42721.8|42810.6|42770.6|42856.8|42816.8|42748|42708|87
1661304900000|2022-08-24 01:35:00|42811.8|42771.8|42778.3|42738.3|42820.6|42780.6|42759.5|42719.5|69
1661305200000|2022-08-24 01:40:00|42774.4|42734.4|42680.6|42640.6|42774.4|42734.4|42666.8|42626.8|40
1661305500000|2022-08-24 01:45:00|42675.6|42635.6|42645.6|42605.6|42680.6|42640.6|42635.6|42595.6|12
1661305800000|2022-08-24 01:50:00|42646.8|42606.8|42669.1|42629.1|42715.6|42675.6|42645.6|42605.6|20
1661306100000|2022-08-24 01:55:00|42679.1|42639.1|42629.1|42589.1|42679.1|42639.1|42624.1|42584.1|22
1661306400000|2022-08-24 02:00:00|42634.1|42594.1|42639.1|42599.1|42667.9|42627.9|42625.3|42585.3|16
1661306700000|2022-08-24 02:05:00|42644.1|42604.1|42600.2|42560.2|42647.9|42607.9|42564.1|42524.1|64
1661307000000|2022-08-24 02:10:00|42597.9|42557.9|42543.7|42503.7|42597.9|42557.9|42527.6|42487.6|103
1661307300000|2022-08-24 02:15:00|42542.6|42502.6|42610.2|42570.2|42611.4|42571.4|42542.6|42502.6|24
1661307600000|2022-08-24 02:20:00|42601.4|42561.4|42560.2|42520.2|42614|42574|42560.2|42520.2|28
1661307900000|2022-08-24 02:25:00|42565.2|42525.2|42561.3|42521.3|42581.4|42541.4|42551.3|42511.3|54
1661308200000|2022-08-24 02:30:00|42556.3|42516.3|42587.5|42547.5|42596.3|42556.3|42546.3|42506.3|26
1661308500000|2022-08-24 02:35:00|42586.3|42546.3|42591.3|42551.3|42606.3|42566.3|42577.5|42537.5|30
1661308800000|2022-08-24 02:40:00|42595.1|42555.1|42621.3|42581.3|42631.3|42591.3|42577.5|42537.5|12
1661309100000|2022-08-24 02:45:00|42631.3|42591.3|42631.3|42591.3|42646.3|42606.3|42621.3|42581.3|8
1661309400000|2022-08-24 02:50:00|42640.1|42600.1|42635.1|42595.1|42660.1|42620.1|42631.3|42591.3|11
1661309700000|2022-08-24 02:55:00|42638.9|42598.9|42640.1|42600.1|42660.1|42620.1|42630.1|42590.1|5
1661310000000|2022-08-24 03:00:00|42641.3|42601.3|42658.9|42618.9|42670.1|42630.1|42637.4|42597.4|35
1661310300000|2022-08-24 03:05:00|42660.1|42620.1|42668.9|42628.9|42682.7|42642.7|42655.1|42615.1|23
1661310600000|2022-08-24 03:10:00|42673.9|42633.9|42700|42660|42707.7|42667.7|42658.9|42618.9|91
1661310900000|2022-08-24 03:15:00|42703.9|42663.9|42687.7|42647.7|42708.9|42668.9|42673.9|42633.9|27
1661311200000|2022-08-24 03:20:00|42695.3|42655.3|42687.7|42647.7|42702.7|42662.7|42678.8|42638.8|5
1661311500000|2022-08-24 03:25:00|42693.8|42653.8|42698.8|42658.8|42703.8|42663.8|42673.8|42633.8|10
1661311800000|2022-08-24 03:30:00|42697.6|42657.6|42718.8|42678.8|42733.8|42693.8|42697.6|42657.6|9
1661312100000|2022-08-24 03:35:00|42723.8|42683.8|42708.8|42668.8|42727.6|42687.6|42707.6|42667.6|11
1661312400000|2022-08-24 03:40:00|42712.6|42672.6|42755|42715|42763.8|42723.8|42712.6|42672.6|15
1661312700000|2022-08-24 03:45:00|42753.8|42713.8|42793.8|42753.8|42807.6|42767.6|42743.8|42703.8|33
1661313000000|2022-08-24 03:50:00|42789.9|42749.9|42813.8|42773.8|42813.8|42773.8|42783.8|42743.8|5
1661313300000|2022-08-24 03:55:00|42808.8|42768.8|42823.7|42783.7|42828.7|42788.7|42803.7|42763.7|18
1661313600000|2022-08-24 04:00:00|42822.6|42782.6|42823.7|42783.7|42838.7|42798.7|42818.7|42778.7|6
1661313900000|2022-08-24 04:05:00|42818.7|42778.7|42818.7|42778.7|42823.7|42783.7|42798.7|42758.7|17
1661314200000|2022-08-24 04:10:00|42822.5|42782.5|42828.7|42788.7|42833.7|42793.7|42818.7|42778.7|9
1661314500000|2022-08-24 04:15:00|42827.5|42787.5|42818.7|42778.7|42829.9|42789.9|42814.9|42774.9|16
1661314800000|2022-08-24 04:20:00|42819.9|42779.9|42823.7|42783.7|42828.7|42788.7|42818.7|42778.7|2
1661315100000|2022-08-24 04:25:00|42818.7|42778.7|42807.5|42767.5|42818.7|42778.7|42807.5|42767.5|4
1661315400000|2022-08-24 04:30:00|42805.1|42765.1|42807.5|42767.5|42808.6|42768.6|42796.3|42756.3|1
1661315700000|2022-08-24 04:35:00|42803.6|42763.6|42777.4|42737.4|42813.6|42773.6|42753.6|42713.6|14
1661316000000|2022-08-24 04:40:00|42778.6|42738.6|42797.4|42757.4|42797.4|42757.4|42777.4|42737.4|9
1661316300000|2022-08-24 04:45:00|42793.6|42753.6|42803.6|42763.6|42803.6|42763.6|42787.4|42747.4|1
1661316600000|2022-08-24 04:50:00|42804.8|42764.8|42807.4|42767.4|42813.6|42773.6|42804.8|42764.8|3
1661316900000|2022-08-24 04:55:00|42812.4|42772.4|42812.4|42772.4|42813.6|42773.6|42802.4|42762.4|3
1661317200000|2022-08-24 05:00:00|42813.6|42773.6|42828.5|42788.5|42853.6|42813.6|42808.6|42768.6|32
1661317500000|2022-08-24 05:05:00|42827.4|42787.4|42788.5|42748.5|42828.5|42788.5|42787.4|42747.4|4
1661317800000|2022-08-24 05:10:00|42778.5|42738.5|42798.5|42758.5|42803.5|42763.5|42773.5|42733.5|3
1661318100000|2022-08-24 05:15:00|42802.3|42762.3|42793.5|42753.5|42803.5|42763.5|42788.5|42748.5|1
1661318400000|2022-08-24 05:20:00|42798.5|42758.5|42747.3|42707.3|42798.5|42758.5|42747.3|42707.3|6
1661318700000|2022-08-24 05:25:00|42748.5|42708.5|42757.3|42717.3|42757.3|42717.3|42738.5|42698.5|1
1661319000000|2022-08-24 05:30:00|42761.1|42721.1|42788.5|42748.5|42788.5|42748.5|42757.3|42717.3|11
1661319300000|2022-08-24 05:35:00|42783.5|42743.5|42797.3|42757.3|42798.5|42758.5|42773.5|42733.5|18
1661319600000|2022-08-24 05:40:00|42798.4|42758.4|42798.4|42758.4|42807.3|42767.3|42773.4|42733.4|21
1661319900000|2022-08-24 05:45:00|42808.4|42768.4|42793.4|42753.4|42817.2|42777.2|42793.4|42753.4|23
1661320200000|2022-08-24 05:50:00|42798.4|42758.4|42798.4|42758.4|42813.4|42773.4|42793.4|42753.4|24
1661320500000|2022-08-24 05:55:00|42794.6|42754.6|42748.4|42708.4|42798.4|42758.4|42748.4|42708.4|18
1661320800000|2022-08-24 06:00:00|42743.4|42703.4|42753.4|42713.4|42764.6|42724.6|42723.4|42683.4|12
1661321100000|2022-08-24 06:05:00|42758.4|42718.4|42823.4|42783.4|42828.4|42788.4|42753.4|42713.4|18
1661321400000|2022-08-24 06:10:00|42804.5|42764.5|42823.3|42783.3|42828.4|42788.4|42788.4|42748.4|16
1661321700000|2022-08-24 06:15:00|42818.3|42778.3|42818.3|42778.3|42823.3|42783.3|42798.3|42758.3|5
1661322000000|2022-08-24 06:20:00|42813.3|42773.3|42823.3|42783.3|42827.1|42787.1|42813.3|42773.3|5
1661322300000|2022-08-24 06:25:00|42818.3|42778.3|42857.1|42817.1|42873.3|42833.3|42812.1|42772.1|14
1661322600000|2022-08-24 06:30:00|42855.9|42815.9|42835.9|42795.9|42857.1|42817.1|42817.1|42777.1|17
1661322900000|2022-08-24 06:35:00|42832.1|42792.1|42812.1|42772.1|42835.9|42795.9|42803.3|42763.3|86
1661323200000|2022-08-24 06:40:00|42808.3|42768.3|42807.1|42767.1|42808.3|42768.3|42772.1|42732.1|23
1661323500000|2022-08-24 06:45:00|42808.3|42768.3|42847.1|42807.1|42862.1|42822.1|42778.3|42738.3|24
1661323800000|2022-08-24 06:50:00|42852.1|42812.1|42905.9|42865.9|42915.9|42875.9|42807.1|42767.1|52
1661324100000|2022-08-24 06:55:00|42909.7|42869.7|42912.3|42872.3|42925.9|42885.9|42898.5|42858.5|45
1661324400000|2022-08-24 07:00:00|42914.7|42874.7|42936.1|42896.1|42988.5|42948.5|42898.5|42858.5|117
1661324700000|2022-08-24 07:05:00|42951.1|42911.1|42976.1|42936.1|43021.1|42981.1|42931.1|42891.1|142
1661325000000|2022-08-24 07:10:00|42979.9|42939.9|43026.1|42986.1|43026.1|42986.1|42961.1|42921.1|77
1661325300000|2022-08-24 07:15:00|43027.3|42987.3|42986.1|42946.1|43031.1|42991.1|42976.1|42936.1|72
1661325600000|2022-08-24 07:20:00|42991.1|42951.1|43022.2|42982.2|43022.2|42982.2|42971.1|42931.1|43
1661325900000|2022-08-24 07:25:00|43017.2|42977.2|43012.2|42972.2|43046|43006|43011|42971|68
1661326200000|2022-08-24 07:30:00|43016|42976|43013.7|42973.7|43044.8|43004.8|43006|42966|67
1661326500000|2022-08-24 07:35:00|43009.8|42969.8|43039.8|42999.8|43044.8|43004.8|43006|42966|30
1661326800000|2022-08-24 07:40:00|43034.8|42994.8|43122.4|43082.4|43176.3|43136.3|43021|42981|235
1661327100000|2022-08-24 07:45:00|43121.3|43081.3|43160.1|43120.1|43175.1|43135.1|43107.4|43067.4|128
1661327400000|2022-08-24 07:50:00|43161.2|43121.2|43173.9|43133.9|43178.9|43138.9|43141.2|43101.2|127
1661327700000|2022-08-24 07:55:00|43175|43135|43145|43105|43178.9|43138.9|43108.8|43068.8|84
1661328000000|2022-08-24 08:00:00|43148.8|43108.8|43128.8|43088.8|43148.8|43108.8|43125|43085|52
1661328300000|2022-08-24 08:05:00|43125|43085|43130|43090|43145|43105|43120|43080|33
1661328600000|2022-08-24 08:10:00|43125|43085|43116.2|43076.2|43125|43085|43091.2|43051.2|26
1661328900000|2022-08-24 08:15:00|43121.2|43081.2|42992.6|42952.6|43121.2|43081.2|42983.8|42943.8|98
1661329200000|2022-08-24 08:20:00|42993.8|42953.8|42968.8|42928.8|43008.8|42968.8|42959.9|42919.9|27
1661329500000|2022-08-24 08:25:00|42964.9|42924.9|42982.6|42942.6|43002.6|42962.6|42963.8|42923.8|16
1661329800000|2022-08-24 08:30:00|42983.7|42943.7|43034.9|42994.9|43052.5|43012.5|42977.6|42937.6|68
1661330100000|2022-08-24 08:35:00|43036.1|42996.1|42996.1|42956.1|43041.1|43001.1|42996.1|42956.1|22
1661330400000|2022-08-24 08:40:00|43011.1|42971.1|43086.1|43046.1|43122.3|43082.3|43011.1|42971.1|30
1661330700000|2022-08-24 08:45:00|43087.2|43047.2|43111|43071|43129.9|43089.9|43087.2|43047.2|17
1661331000000|2022-08-24 08:50:00|43116|43076|43161|43121|43161|43121|43116|43076|14
1661331300000|2022-08-24 08:55:00|43159.8|43119.8|43223.6|43183.6|43227.5|43187.5|43144.8|43104.8|92
1661331600000|2022-08-24 09:00:00|43218.6|43178.6|43193.4|43153.4|43219.8|43179.8|43159.8|43119.8|30
1661331900000|2022-08-24 09:05:00|43201|43161|43168.4|43128.4|43203.4|43163.4|43168.4|43128.4|22
1661332200000|2022-08-24 09:10:00|43173.4|43133.4|43162.2|43122.2|43194.5|43154.5|43162.2|43122.2|28
1661332500000|2022-08-24 09:15:00|43161|43121|43139.8|43099.8|43161|43121|43133.3|43093.3|51
1661332800000|2022-08-24 09:20:00|43141|43101|43150.9|43110.9|43174.8|43134.8|43139.8|43099.8|24
1661333100000|2022-08-24 09:25:00|43155.9|43115.9|43180.9|43140.9|43180.9|43140.9|43150.9|43110.9|96
1661333400000|2022-08-24 09:30:00|43182.1|43142.1|43120.9|43080.9|43182.1|43142.1|43120.9|43080.9|121
1661333700000|2022-08-24 09:35:00|43123.3|43083.3|43115.6|43075.6|43123.3|43083.3|43073.3|43033.3|103
1661334000000|2022-08-24 09:40:00|43111.8|43071.8|43098.2|43058.2|43159.4|43119.4|43097.1|43057.1|120
1661334300000|2022-08-24 09:45:00|43099.4|43059.4|43127|43087|43127|43087|43083.2|43043.2|30
1661334600000|2022-08-24 09:50:00|43138.2|43098.2|43108.2|43068.2|43149.4|43109.4|43097|43057|45
1661334900000|2022-08-24 09:55:00|43112|43072|43127|43087|43133.2|43093.2|43108.2|43068.2|12
1661335200000|2022-08-24 10:00:00|43117|43077|43123.2|43083.2|43132|43092|43103.2|43063.2|30
1661335500000|2022-08-24 10:05:00|43113.2|43073.2|43085.5|43045.5|43118.2|43078.2|43085.5|43045.5|46
1661335800000|2022-08-24 10:10:00|43086.7|43046.7|43081.7|43041.7|43120.5|43080.5|43075.5|43035.5|24
1661336100000|2022-08-24 10:15:00|43085.5|43045.5|43060.5|43020.5|43110.5|43070.5|43055.5|43015.5|27
1661336400000|2022-08-24 10:20:00|43056.7|43016.7|43075.5|43035.5|43080.5|43040.5|43035.5|42995.5|20
1661336700000|2022-08-24 10:25:00|43070.5|43030.5|43040.5|43000.5|43075.5|43035.5|43030.5|42990.5|24
1661337000000|2022-08-24 10:30:00|43035.5|42995.5|43000.5|42960.5|43050.5|43010.5|43000.5|42960.5|51
1661337300000|2022-08-24 10:35:00|43001.7|42961.7|42980.5|42940.5|43020.5|42980.5|42975.5|42935.5|14
1661337600000|2022-08-24 10:40:00|42981.6|42941.6|43040.4|43000.4|43040.4|43000.4|42971.6|42931.6|55
1661337900000|2022-08-24 10:45:00|43041.6|43001.6|43035.4|42995.4|43050.4|43010.4|43026.6|42986.6|7
1661338200000|2022-08-24 10:50:00|43039.2|42999.2|43030.4|42990.4|43060.4|43020.4|43025.4|42985.4|123
1661338500000|2022-08-24 10:55:00|43045.4|43005.4|43040.4|43000.4|43065.4|43025.4|43030.4|42990.4|46
1661338800000|2022-08-24 11:00:00|43048|43008|43086.6|43046.6|43095.4|43055.4|43035.4|42995.4|126
1661339100000|2022-08-24 11:05:00|43085.4|43045.4|43080.4|43040.4|43115.4|43075.4|43045.4|43005.4|70
1661339400000|2022-08-24 11:10:00|43076.6|43036.6|43055.3|43015.3|43076.6|43036.6|43025.4|42985.4|45
1661339700000|2022-08-24 11:15:00|43051.5|43011.5|43015.3|42975.3|43056.5|43016.5|43005.3|42965.3|81
1661340000000|2022-08-24 11:20:00|43016.5|42976.5|42996.5|42956.5|43016.5|42976.5|42976.5|42936.5|86
1661340300000|2022-08-24 11:25:00|42991.5|42951.5|42946.5|42906.5|42991.5|42951.5|42932.7|42892.7|52
1661340600000|2022-08-24 11:30:00|42945.3|42905.3|42936.5|42896.5|42957.7|42917.7|42928.9|42888.9|49
1661340900000|2022-08-24 11:35:00|42935.3|42895.3|42946.5|42906.5|42950.3|42910.3|42926.5|42886.5|287
1661341200000|2022-08-24 11:40:00|42945.3|42905.3|42941.4|42901.4|42962.6|42922.6|42924.1|42884.1|25
1661341500000|2022-08-24 11:45:00|42945.3|42905.3|42977.6|42937.6|42986.4|42946.4|42941.4|42901.4|116
1661341800000|2022-08-24 11:50:00|42976.4|42936.4|42952.6|42912.6|42976.4|42936.4|42946.4|42906.4|32
1661342100000|2022-08-24 11:55:00|42956.4|42916.4|43031.4|42991.4|43042.6|43002.6|42950.2|42910.2|152
1661342400000|2022-08-24 12:00:00|43030.2|42990.2|43032.6|42992.6|43036.4|42996.4|43001.4|42961.4|106
1661342700000|2022-08-24 12:05:00|43031.4|42991.4|43056.4|43016.4|43071.4|43031.4|43021.4|42981.4|104
1661343000000|2022-08-24 12:10:00|43060.2|43020.2|43075.2|43035.2|43085.2|43045.2|43046.4|43006.4|86
1661343300000|2022-08-24 12:15:00|43091.4|43051.4|43070.1|43030.1|43100.2|43060.2|43065.2|43025.2|108
1661343600000|2022-08-24 12:20:00|43069|43029|43045.1|43005.1|43081.3|43041.3|43042.7|43002.7|43
1661343900000|2022-08-24 12:25:00|43043.9|43003.9|43132.5|43092.5|43145.1|43105.1|43042.7|43002.7|107
1661344200000|2022-08-24 12:30:00|43131.3|43091.3|43192.5|43152.5|43203.7|43163.7|43121.3|43081.3|403
1661344500000|2022-08-24 12:35:00|43188.7|43148.7|43127.5|43087.5|43193.7|43153.7|43126.3|43086.3|73
1661344800000|2022-08-24 12:40:00|43093.7|43053.7|43105.1|43065.1|43127.5|43087.5|43087.5|43047.5|108
1661347800000|2022-08-24 13:30:00|43196.1|43156.1|43314.7|43274.7|43529|43489|43161.1|43121.1|1903
1661348100000|2022-08-24 13:35:00|43319.7|43279.7|43184.5|43144.5|43417.3|43377.3|43089.5|43049.5|934
1661348400000|2022-08-24 13:40:00|43175.6|43135.6|43153.5|43113.5|43179.7|43139.7|43024.4|42984.4|895
1661348700000|2022-08-24 13:45:00|43154.7|43114.7|43070.8|43030.8|43189.7|43149.7|43054.6|43014.6|577
1661349000000|2022-08-24 13:50:00|43069.6|43029.6|42771.6|42731.6|43084.6|43044.6|42720.2|42680.2|1019
1661349300000|2022-08-24 13:55:00|42767.8|42727.8|42877.8|42837.8|42878.9|42838.9|42741.6|42701.6|913
1661349600000|2022-08-24 14:00:00|42863.9|42823.9|42808.9|42768.9|42914.2|42874.2|42733.7|42693.7|698
1661349900000|2022-08-24 14:05:00|42801.3|42761.3|42989.1|42949.1|43003|42963|42793.9|42753.9|404
1661350200000|2022-08-24 14:10:00|42984.1|42944.1|42949.1|42909.1|43009.1|42969.1|42887.7|42847.7|279
1661350500000|2022-08-24 14:15:00|42952.9|42912.9|42999.1|42959.1|43111.7|43071.7|42952.9|42912.9|299
1661350800000|2022-08-24 14:20:00|42995.3|42955.3|42866.5|42826.5|42999.1|42959.1|42816.5|42776.5|251
1661351100000|2022-08-24 14:25:00|42862.7|42822.7|42812.7|42772.7|42872.7|42832.7|42806.5|42766.5|210
1661351400000|2022-08-24 14:30:00|42811.5|42771.5|42605.3|42565.3|42841.5|42801.5|42571.5|42531.5|805
1661351700000|2022-08-24 14:35:00|42614.1|42574.1|42447.9|42407.9|42635.3|42595.3|42312.7|42272.7|937
1661352000000|2022-08-24 14:40:00|42449.1|42409.1|42385.2|42345.2|42449.1|42409.1|42319.1|42279.1|533
1661352300000|2022-08-24 14:45:00|42386.4|42346.4|42414|42374|42469|42429|42341.4|42301.4|320
1661352600000|2022-08-24 14:50:00|42409|42369|42539|42499|42591.4|42551.4|42362.6|42322.6|666
1661352900000|2022-08-24 14:55:00|42540.2|42500.2|42496.4|42456.4|42581.4|42541.4|42484|42444|650
1661353200000|2022-08-24 15:00:00|42488.8|42448.8|42614|42574|42615.2|42575.2|42486.4|42446.4|296
1661353500000|2022-08-24 15:05:00|42612.8|42572.8|42532.6|42492.6|42612.8|42572.8|42520|42480|286
1661353800000|2022-08-24 15:10:00|42533.8|42493.8|42522.3|42482.3|42543.8|42503.8|42424.7|42384.7|343
1661354100000|2022-08-24 15:15:00|42533.5|42493.5|42586.1|42546.1|42626.1|42586.1|42532.3|42492.3|250
1661354400000|2022-08-24 15:20:00|42596.1|42556.1|42656.3|42616.3|42723.7|42683.7|42576.1|42536.1|400
1661354700000|2022-08-24 15:25:00|42660.1|42620.1|42725.1|42685.1|42740.1|42700.1|42651.3|42611.3|225
1661355000000|2022-08-24 15:30:00|42718.9|42678.9|42712.7|42672.7|42758.9|42718.9|42680.1|42640.1|401
1661355300000|2022-08-24 15:35:00|42713.9|42673.9|42921.5|42881.5|43014.1|42974.1|42687.7|42647.7|442
1661355600000|2022-08-24 15:40:00|42925.3|42885.3|42926.5|42886.5|42999.1|42959.1|42910.3|42870.3|340
1661355900000|2022-08-24 15:45:00|42916.5|42876.5|42733.9|42693.9|42930.3|42890.3|42718.9|42678.9|242
1661356200000|2022-08-24 15:50:00|42735.1|42695.1|42811.5|42771.5|42846.5|42806.5|42735.1|42695.1|167
1661356500000|2022-08-24 15:55:00|42807.7|42767.7|42715.3|42675.3|42821.5|42781.5|42666.5|42626.5|236
1661356800000|2022-08-24 16:00:00|42740.3|42700.3|42789|42749|42829|42789|42739.1|42699.1|330
1661357100000|2022-08-24 16:05:00|42794|42754|42854|42814|42874|42834|42759|42719|154
1661357400000|2022-08-24 16:10:00|42857.8|42817.8|42839|42799|42902.8|42862.8|42765.2|42725.2|352
1661357700000|2022-08-24 16:15:00|42835.2|42795.2|42775.2|42735.2|42860.2|42820.2|42760.2|42720.2|166
1661358000000|2022-08-24 16:20:00|42771.4|42731.4|42746.4|42706.4|42779|42739|42711.4|42671.4|330
1661358300000|2022-08-24 16:25:00|42748.8|42708.8|42780.2|42740.2|42786.4|42746.4|42716.4|42676.4|178
1661358600000|2022-08-24 16:30:00|42781.4|42741.4|42756.4|42716.4|42786.4|42746.4|42720.2|42680.2|210
1661358900000|2022-08-24 16:35:00|42761.4|42721.4|42726.3|42686.3|42781.3|42741.3|42716.3|42676.3|180
1661359200000|2022-08-24 16:40:00|42710.1|42670.1|42742.5|42702.5|42766.3|42726.3|42676.3|42636.3|132
1661359500000|2022-08-24 16:45:00|42737.5|42697.5|42781.3|42741.3|42802.5|42762.5|42737.5|42697.5|156
1661359800000|2022-08-24 16:50:00|42786.3|42746.3|42825.1|42785.1|42830.1|42790.1|42757.5|42717.5|126
1661360100000|2022-08-24 16:55:00|42830.1|42790.1|42752.5|42712.5|42838.9|42798.9|42741.3|42701.3|210
1661360400000|2022-08-24 17:00:00|42751.3|42711.3|42617.5|42577.5|42756.3|42716.3|42617.5|42577.5|214
1661360700000|2022-08-24 17:05:00|42618.7|42578.7|42745.1|42705.1|42767.7|42727.7|42618.7|42578.7|296
1661361000000|2022-08-24 17:10:00|42750.1|42710.1|42753.8|42713.8|42811.4|42771.4|42733.8|42693.8|161
1661361300000|2022-08-24 17:15:00|42755|42715|42687.4|42647.4|42783.8|42743.8|42678.6|42638.6|343
1661361600000|2022-08-24 17:20:00|42686.2|42646.2|42641.2|42601.2|42726.2|42686.2|42622.4|42582.4|247
1661361900000|2022-08-24 17:25:00|42640|42600|42666.2|42626.2|42686.2|42646.2|42606.2|42566.2|150
1661362200000|2022-08-24 17:30:00|42667.4|42627.4|42697.4|42657.4|42726.2|42686.2|42656.2|42616.2|305
1661362500000|2022-08-24 17:35:00|42701.2|42661.2|42747.4|42707.4|42748.6|42708.6|42692.4|42652.4|307
1661362800000|2022-08-24 17:40:00|42748.6|42708.6|42776.2|42736.2|42818.6|42778.6|42748.6|42708.6|406
1661363100000|2022-08-24 17:45:00|42785|42745|42767.3|42727.3|42788.8|42748.8|42717.4|42677.4|297
1661363400000|2022-08-24 17:50:00|42768.5|42728.5|42778.5|42738.5|42838.5|42798.5|42748.5|42708.5|332
1661363700000|2022-08-24 17:55:00|42782.3|42742.3|42759.7|42719.7|42808.5|42768.5|42738.5|42698.5|268
1661364000000|2022-08-24 18:00:00|42764.7|42724.7|42822.3|42782.3|42829.7|42789.7|42744.7|42704.7|323
1661364300000|2022-08-24 18:05:00|42823.5|42783.5|42786.1|42746.1|42891.1|42851.1|42772.3|42732.3|473
1661364600000|2022-08-24 18:10:00|42794.9|42754.9|42858.1|42818.1|42881.7|42841.7|42776.1|42736.1|1370
1661364900000|2022-08-24 18:15:00|42850.5|42810.5|42671.7|42631.7|42850.5|42810.5|42659.1|42619.1|727
1661385600000|2022-08-25 00:00:00|42679.5|42639.5|42694.5|42654.5|42833.3|42793.3|42674.5|42634.5|189
1661385900000|2022-08-25 00:05:00|42692.1|42652.1|42698.3|42658.3|42739.5|42699.5|42659.5|42619.5|35
1661386200000|2022-08-25 00:10:00|42709.5|42669.5|42763.3|42723.3|42772|42732|42699.5|42659.5|32
1661386500000|2022-08-25 00:15:00|42763.2|42723.2|42758.2|42718.2|42788.2|42748.2|42743.2|42703.2|13
1661386800000|2022-08-25 00:20:00|42778.2|42738.2|42835.8|42795.8|42835.8|42795.8|42778.2|42738.2|19
1661387100000|2022-08-25 00:25:00|42837|42797|42807|42767|42843.4|42803.4|42802|42762|36
1661387400000|2022-08-25 00:30:00|42815.8|42775.8|42835.8|42795.8|42835.8|42795.8|42785.8|42745.8|34
1661387700000|2022-08-25 00:35:00|42830.8|42790.8|42848.2|42808.2|42853.2|42813.2|42820.8|42780.8|39
1661388000000|2022-08-25 00:40:00|42852|42812|42859.4|42819.4|42869.4|42829.4|42845.6|42805.6|58
1661388300000|2022-08-25 00:45:00|42854.4|42814.4|42864.4|42824.4|42873.2|42833.2|42844.4|42804.4|6
1661388600000|2022-08-25 00:50:00|42860.6|42820.6|42829.4|42789.4|42873.2|42833.2|42828.2|42788.2|8
1661388900000|2022-08-25 00:55:00|42828.2|42788.2|42759.4|42719.4|42829.4|42789.4|42724.4|42684.4|30
1661389200000|2022-08-25 01:00:00|42763.1|42723.1|42754.3|42714.3|42824.3|42784.3|42754.3|42714.3|234
1661389500000|2022-08-25 01:05:00|42750.6|42710.6|42774.3|42734.3|42779.3|42739.3|42734.3|42694.3|4
1661389800000|2022-08-25 01:10:00|42773.1|42733.1|42728.1|42688.1|42773.1|42733.1|42718.1|42678.1|12
1661390100000|2022-08-25 01:15:00|42729.3|42689.3|42759.3|42719.3|42769.3|42729.3|42719.3|42679.3|10
1661390400000|2022-08-25 01:20:00|42764.3|42724.3|42679.3|42639.3|42764.3|42724.3|42666.7|42626.7|16
1661390700000|2022-08-25 01:25:00|42681.7|42641.7|42633.1|42593.1|42689.3|42649.3|42633.1|42593.1|12
1661391000000|2022-08-25 01:30:00|42636.9|42596.9|42584.3|42544.3|42639.3|42599.3|42579.3|42539.3|57
1661391300000|2022-08-25 01:35:00|42588.1|42548.1|42564.3|42524.3|42609.3|42569.3|42559.3|42519.3|17
1661391600000|2022-08-25 01:40:00|42569.3|42529.3|42604.3|42564.3|42614.3|42574.3|42564.3|42524.3|17
1661391900000|2022-08-25 01:45:00|42603|42563|42649.2|42609.2|42653|42613|42594.3|42554.3|8
1661392200000|2022-08-25 01:50:00|42653|42613|42684.2|42644.2|42714.2|42674.2|42651.7|42611.7|39
1661392500000|2022-08-25 01:55:00|42688|42648|42654.2|42614.2|42689.2|42649.2|42639.2|42599.2|8
1661392800000|2022-08-25 02:00:00|42649.2|42609.2|42624.2|42584.2|42664.2|42624.2|42624.2|42584.2|4
1661393100000|2022-08-25 02:05:00|42629.2|42589.2|42603|42563|42648|42608|42594.2|42554.2|16
1661393400000|2022-08-25 02:10:00|42601.8|42561.8|42618|42578|42636.8|42596.8|42596.8|42556.8|1
1661393700000|2022-08-25 02:15:00|42616.8|42576.8|42643|42603|42648|42608|42616.8|42576.8|3
1661394000000|2022-08-25 02:20:00|42646.7|42606.7|42657.9|42617.9|42667.9|42627.9|42646.7|42606.7|2
1661394300000|2022-08-25 02:25:00|42660.4|42620.4|42662.9|42622.9|42677.9|42637.9|42646.7|42606.7|28
1661394600000|2022-08-25 02:30:00|42661.7|42621.7|42637.9|42597.9|42661.7|42621.7|42602.9|42562.9|10
1661394900000|2022-08-25 02:35:00|42634.1|42594.1|42627.9|42587.9|42637.9|42597.9|42602.9|42562.9|5
1661395200000|2022-08-25 02:40:00|42626.7|42586.7|42666.7|42626.7|42671.7|42631.7|42621.7|42581.7|29
1661395500000|2022-08-25 02:45:00|42671.7|42631.7|42747.9|42707.9|42760.5|42720.5|42665.5|42625.5|49
1661395800000|2022-08-25 02:50:00|42749.1|42709.1|42739.1|42699.1|42756.7|42716.7|42734.1|42694.1|59
1661396100000|2022-08-25 02:55:00|42742.9|42702.9|42764.1|42724.1|42764.1|42724.1|42737.9|42697.9|12
1661396400000|2022-08-25 03:00:00|42760.3|42720.3|42724.1|42684.1|42760.3|42720.3|42724.1|42684.1|7
1661396700000|2022-08-25 03:05:00|42725.3|42685.3|42729.1|42689.1|42739.1|42699.1|42714.1|42674.1|4
1661397000000|2022-08-25 03:10:00|42727.8|42687.8|42739|42699|42742.8|42702.8|42697.7|42657.7|13
1661397300000|2022-08-25 03:15:00|42730.3|42690.3|42744|42704|42752.8|42712.8|42724|42684|5
1661397600000|2022-08-25 03:20:00|42740.2|42700.2|42719|42679|42740.2|42700.2|42719|42679|5
1661397900000|2022-08-25 03:25:00|42714|42674|42729|42689|42737.8|42697.8|42709|42669|1
1661398200000|2022-08-25 03:30:00|42724|42684|42709|42669|42724|42684|42689|42649|44
1661398500000|2022-08-25 03:35:00|42700.2|42660.2|42680.2|42640.2|42705.2|42665.2|42680.2|42640.2|5
1661398800000|2022-08-25 03:40:00|42675.2|42635.2|42680.2|42640.2|42680.2|42640.2|42675.2|42635.2|2
1661399100000|2022-08-25 03:45:00|42679|42639|42680.2|42640.2|42680.2|42640.2|42674|42634|3
1661399400000|2022-08-25 03:50:00|42675.2|42635.2|42677.7|42637.7|42680.2|42640.2|42675.2|42635.2|4
1661399700000|2022-08-25 03:55:00|42680.2|42640.2|42680.2|42640.2|42680.2|42640.2|42673.9|42633.9|2
1661400000000|2022-08-25 04:00:00|42678.9|42638.9|42675.1|42635.1|42678.9|42638.9|42673.9|42633.9|4
1661400300000|2022-08-25 04:05:00|42673.9|42633.9|42673.9|42633.9|42683.9|42643.9|42673.9|42633.9|5
1661400600000|2022-08-25 04:10:00|42680.1|42640.1|42640.1|42600.1|42680.1|42640.1|42640.1|42600.1|5
1661400900000|2022-08-25 04:15:00|42638.9|42598.9|42643.9|42603.9|42648.9|42608.9|42638.9|42598.9|3
1661401200000|2022-08-25 04:20:00|42645.1|42605.1|42645.1|42605.1|42645.1|42605.1|42638.9|42598.9|0
1661401500000|2022-08-25 04:25:00|42640.1|42600.1|42650.1|42610.1|42655.1|42615.1|42638.9|42598.9|8
1661401800000|2022-08-25 04:30:00|42648.9|42608.9|42653.9|42613.9|42663.9|42623.9|42648.9|42608.9|2
1661402100000|2022-08-25 04:35:00|42643.9|42603.9|42640.1|42600.1|42653.9|42613.9|42638.9|42598.9|3
1661402400000|2022-08-25 04:40:00|42643.8|42603.8|42643.8|42603.8|42645.1|42605.1|42635.1|42595.1|2
1661402700000|2022-08-25 04:45:00|42640.1|42600.1|42660|42620|42663.8|42623.8|42638.8|42598.8|4
1661403000000|2022-08-25 04:50:00|42663.8|42623.8|42708.8|42668.8|42718.8|42678.8|42658.8|42618.8|15
1661403300000|2022-08-25 04:55:00|42702.6|42662.6|42693.8|42653.8|42708.8|42668.8|42693.8|42653.8|1
1661403600000|2022-08-25 05:00:00|42698.8|42658.8|42728.8|42688.8|42737.6|42697.6|42698.8|42658.8|21
1661403900000|2022-08-25 05:05:00|42727.6|42687.6|42723.8|42683.8|42737.6|42697.6|42713.8|42673.8|4
1661404200000|2022-08-25 05:10:00|42725|42685|42728.8|42688.8|42730|42690|42703.8|42663.8|6
1661404500000|2022-08-25 05:15:00|42722.5|42682.5|42708.8|42668.8|42722.5|42682.5|42703.8|42663.8|0
1661404800000|2022-08-25 05:20:00|42710|42670|42748.7|42708.7|42763.7|42723.7|42708.7|42668.7|13
1661405100000|2022-08-25 05:25:00|42738.7|42698.7|42733.7|42693.7|42758.7|42718.7|42718.7|42678.7|6
1661405400000|2022-08-25 05:30:00|42727.5|42687.5|42697.5|42657.5|42748.7|42708.7|42683.7|42643.7|13
1661405700000|2022-08-25 05:35:00|42702.5|42662.5|42707.5|42667.5|42713.7|42673.7|42672.5|42632.5|16
1661406000000|2022-08-25 05:40:00|42713.7|42673.7|42726.3|42686.3|42730|42690|42678.7|42638.7|35
1661406300000|2022-08-25 05:45:00|42730|42690|42752.5|42712.5|42758.7|42718.7|42722.5|42682.5|10
1661406600000|2022-08-25 05:50:00|42748.7|42708.7|42707.5|42667.5|42748.7|42708.7|42703.7|42663.7|4
1661406900000|2022-08-25 05:55:00|42703.7|42663.7|42683.7|42643.7|42718.7|42678.7|42667.4|42627.4|20
1661407200000|2022-08-25 06:00:00|42691.2|42651.2|42725|42685|42739.9|42699.9|42691.2|42651.2|109
1661407500000|2022-08-25 06:05:00|42730|42690|42733.8|42693.8|42745|42705|42713.8|42673.8|3
1661407800000|2022-08-25 06:10:00|42732.5|42692.5|42745|42705|42748.7|42708.7|42715|42675|6
1661408100000|2022-08-25 06:15:00|42753.7|42713.7|42848.7|42808.7|42877.5|42837.5|42748.7|42708.7|25
1661408400000|2022-08-25 06:20:00|42858.7|42818.7|42774.9|42734.9|42863.7|42823.7|42769.9|42729.9|63
1661408700000|2022-08-25 06:25:00|42776.2|42736.2|42841.1|42801.1|42846.1|42806.1|42776.2|42736.2|6
1661409000000|2022-08-25 06:30:00|42846.1|42806.1|42886.1|42846.1|42886.1|42846.1|42816.1|42776.1|8
1661409300000|2022-08-25 06:35:00|42872.4|42832.4|42846.1|42806.1|42886.1|42846.1|42841.1|42801.1|43
1661409600000|2022-08-25 06:40:00|42839.9|42799.9|42886.1|42846.1|42886.1|42846.1|42836.1|42796.1|5
1661409900000|2022-08-25 06:45:00|42889.9|42849.9|42846.1|42806.1|42906.1|42866.1|42823.7|42783.7|23
1661410200000|2022-08-25 06:50:00|42844.9|42804.9|42894.9|42854.9|42898.6|42858.6|42843.7|42803.7|10
1661410500000|2022-08-25 06:55:00|42898.6|42858.6|42913.6|42873.6|42928.6|42888.6|42878.6|42838.6|9
1661410800000|2022-08-25 07:00:00|42903.6|42863.6|42908.6|42868.6|42932.4|42892.4|42883.6|42843.6|20
1661411100000|2022-08-25 07:05:00|42916.2|42876.2|42923.6|42883.6|42928.6|42888.6|42883.6|42843.6|12
1661411400000|2022-08-25 07:10:00|42928.6|42888.6|42913.6|42873.6|42933.6|42893.6|42893.6|42853.6|4
1661411700000|2022-08-25 07:15:00|42903.6|42863.6|42892.4|42852.4|42948.6|42908.6|42892.4|42852.4|24
1661412000000|2022-08-25 07:20:00|42902.4|42862.4|42904.8|42864.8|42913.6|42873.6|42883.6|42843.6|62
1661412300000|2022-08-25 07:25:00|42903.6|42863.6|42903.6|42863.6|42909.8|42869.8|42898.6|42858.6|10
1661412600000|2022-08-25 07:30:00|42908.6|42868.6|42883.5|42843.5|42908.6|42868.6|42862.3|42822.3|8
1661412900000|2022-08-25 07:35:00|42893.5|42853.5|42864.8|42824.8|42893.5|42853.5|42848.5|42808.5|45
1661413200000|2022-08-25 07:40:00|42869.8|42829.8|42883.5|42843.5|42884.7|42844.7|42854.8|42814.8|4
1661413500000|2022-08-25 07:45:00|42884.7|42844.7|42898.5|42858.5|42903.5|42863.5|42863.5|42823.5|34
1661413800000|2022-08-25 07:50:00|42893.5|42853.5|42843.5|42803.5|42903.5|42863.5|42843.5|42803.5|26
1661414100000|2022-08-25 07:55:00|42838.5|42798.5|42843.5|42803.5|42848.5|42808.5|42823.5|42783.5|17
1661414400000|2022-08-25 08:00:00|42838.5|42798.5|42773.5|42733.5|42843.5|42803.5|42769.7|42729.7|23
1661414700000|2022-08-25 08:05:00|42779.7|42739.7|42748.5|42708.5|42783.5|42743.5|42748.5|42708.5|88
1661415000000|2022-08-25 08:10:00|42744.7|42704.7|42794.7|42754.7|42804.7|42764.7|42738.5|42698.5|44
1661415300000|2022-08-25 08:15:00|42793.4|42753.4|42763.4|42723.4|42803.4|42763.4|42738.4|42698.4|146
1661415600000|2022-08-25 08:20:00|42759.7|42719.7|42673.4|42633.4|42779.7|42739.7|42660.9|42620.9|209
1661415900000|2022-08-25 08:25:00|42674.6|42634.6|42660.9|42620.9|42680.9|42640.9|42655.9|42615.9|16
1661416200000|2022-08-25 08:30:00|42659.6|42619.6|42724.6|42684.6|42724.6|42684.6|42659.6|42619.6|18
1661416500000|2022-08-25 08:35:00|42723.4|42683.4|42725.8|42685.8|42734.6|42694.6|42708.4|42668.4|0
1661416800000|2022-08-25 08:40:00|42729.6|42689.6|42715.8|42675.8|42745.8|42705.8|42709.6|42669.6|7
1661417100000|2022-08-25 08:45:00|42713.4|42673.4|42730.8|42690.8|42735.8|42695.8|42690.8|42650.8|23
1661417400000|2022-08-25 08:50:00|42734.6|42694.6|42723.3|42683.3|42760.8|42720.8|42713.4|42673.4|60
1661417700000|2022-08-25 08:55:00|42724.6|42684.6|42713.3|42673.3|42743.3|42703.3|42703.3|42663.3|7
1661418000000|2022-08-25 09:00:00|42709.6|42669.6|42723.3|42683.3|42728.3|42688.3|42698.3|42658.3|16
1661418300000|2022-08-25 09:05:00|42724.5|42684.5|42695.8|42655.8|42734.5|42694.5|42690.8|42650.8|8
1661418600000|2022-08-25 09:10:00|42694.5|42654.5|42699.5|42659.5|42699.5|42659.5|42688.3|42648.3|7
1661418900000|2022-08-25 09:15:00|42698.3|42658.3|42714.5|42674.5|42719.5|42679.5|42694.5|42654.5|9
1661419200000|2022-08-25 09:20:00|42713.3|42673.3|42634.5|42594.5|42714.5|42674.5|42625.7|42585.7|15
1661419500000|2022-08-25 09:25:00|42639.5|42599.5|42589.5|42549.5|42648.3|42608.3|42579.5|42539.5|26
1661419800000|2022-08-25 09:30:00|42588.3|42548.3|42582|42542|42598.3|42558.3|42564.5|42524.5|16
1661420100000|2022-08-25 09:35:00|42583.3|42543.3|42600.7|42560.7|42600.7|42560.7|42569.5|42529.5|24
1661420400000|2022-08-25 09:40:00|42599.5|42559.5|42545.7|42505.7|42600.7|42560.7|42545.7|42505.7|49
1661420700000|2022-08-25 09:45:00|42535.7|42495.7|42509.4|42469.4|42554.5|42514.5|42478.2|42438.2|60
1661421000000|2022-08-25 09:50:00|42513.2|42473.2|42540.7|42500.7|42555.7|42515.7|42499.4|42459.4|83
1661421300000|2022-08-25 09:55:00|42534.4|42494.4|42515.6|42475.6|42539.4|42499.4|42509.4|42469.4|20
1661421600000|2022-08-25 10:00:00|42511.9|42471.9|42459.4|42419.4|42511.9|42471.9|42459.4|42419.4|56
1661421900000|2022-08-25 10:05:00|42465.6|42425.6|42503.2|42463.2|42509.4|42469.4|42465.6|42425.6|35
1661422200000|2022-08-25 10:10:00|42504.4|42464.4|42505.6|42465.6|42510.6|42470.6|42500.6|42460.6|49
1661422500000|2022-08-25 10:15:00|42504.4|42464.4|42460.6|42420.6|42510.6|42470.6|42460.6|42420.6|66
1661422800000|2022-08-25 10:20:00|42461.8|42421.8|42466.8|42426.8|42470.6|42430.6|42460.6|42420.6|34
1661423100000|2022-08-25 10:25:00|42465.6|42425.6|42450.6|42410.6|42465.6|42425.6|42430.6|42390.6|41
1661423400000|2022-08-25 10:30:00|42448.1|42408.1|42445.6|42405.6|42465.6|42425.6|42440.6|42400.6|63
1661423700000|2022-08-25 10:35:00|42450.6|42410.6|42441.8|42401.8|42450.6|42410.6|42430.6|42390.6|45
1661424000000|2022-08-25 10:40:00|42440.6|42400.6|42485.5|42445.5|42485.5|42445.5|42440.5|42400.5|34
1661424300000|2022-08-25 10:45:00|42480.5|42440.5|42484.3|42444.3|42495.5|42455.5|42480.5|42440.5|15
1661424600000|2022-08-25 10:50:00|42485.5|42445.5|42506.7|42466.7|42520.5|42480.5|42485.5|42445.5|43
1661424900000|2022-08-25 10:55:00|42505.5|42465.5|42516.7|42476.7|42541.7|42501.7|42486.7|42446.7|77
1661425200000|2022-08-25 11:00:00|42515.5|42475.5|42556.7|42516.7|42556.7|42516.7|42505.5|42465.5|67
1661425500000|2022-08-25 11:05:00|42555.5|42515.5|42561.7|42521.7|42587.9|42547.9|42536.7|42496.7|127
1661425800000|2022-08-25 11:10:00|42552.9|42512.9|42521.7|42481.7|42581.7|42541.7|42496.7|42456.7|114
1661426100000|2022-08-25 11:15:00|42522.9|42482.9|42444.1|42404.1|42536.7|42496.7|42444.1|42404.1|102
1661426400000|2022-08-25 11:20:00|42457.9|42417.9|42472.9|42432.9|42477.9|42437.9|42437.9|42397.9|56
1661426700000|2022-08-25 11:25:00|42466.7|42426.7|42466.7|42426.7|42487.9|42447.9|42455.4|42415.4|14
1661427000000|2022-08-25 11:30:00|42470.4|42430.4|42477.9|42437.9|42527.9|42487.9|42470.4|42430.4|26
1661427300000|2022-08-25 11:35:00|42479.1|42439.1|42452.9|42412.9|42487.9|42447.9|42442.9|42402.9|65
1661427600000|2022-08-25 11:40:00|42459.1|42419.1|42529.1|42489.1|42542.9|42502.9|42447.9|42407.9|70
1661427900000|2022-08-25 11:45:00|42530.3|42490.3|42489.1|42449.1|42539.1|42499.1|42484.1|42444.1|54
1661428200000|2022-08-25 11:50:00|42487.8|42447.8|42452.8|42412.8|42489.1|42449.1|42432.8|42392.8|69
1661428500000|2022-08-25 11:55:00|42447.8|42407.8|42470.3|42430.3|42484.1|42444.1|42447.8|42407.8|43
1661428800000|2022-08-25 12:00:00|42469.1|42429.1|42447.8|42407.8|42474|42434|42432.8|42392.8|63
1661429100000|2022-08-25 12:05:00|42444|42404|42444|42404|42466.6|42426.6|42440.3|42400.3|34
1661429400000|2022-08-25 12:10:00|42445.3|42405.3|42372.8|42332.8|42460.3|42420.3|42362.8|42322.8|106
1661429700000|2022-08-25 12:15:00|42366.6|42326.6|42350.2|42310.2|42372.8|42332.8|42334|42294|152
1661430000000|2022-08-25 12:20:00|42354|42314|42334|42294|42364|42324|42326.5|42286.5|284
1661430300000|2022-08-25 12:25:00|42330.2|42290.2|42216.2|42176.2|42345.2|42305.2|42143.9|42103.9|566
1661430600000|2022-08-25 12:30:00|42288.9|42168.9|42170.1|42130.1|42288.9|42213.9|42055.2|42015.2|264
1661430900000|2022-08-25 12:35:00|42171.4|42131.4|42157.7|42117.7|42182.7|42142.7|42090.1|42050.1|294
1661431200000|2022-08-25 12:40:00|42161.4|42121.4|42152.6|42112.6|42162.7|42122.7|42095.1|42055.1|154
1661434200000|2022-08-25 13:30:00|42257.4|42217.4|41882.5|41842.5|42452.5|42412.5|41822.5|41782.5|2071
1661434500000|2022-08-25 13:35:00|41888.7|41848.7|42030|41990|42097.5|42057.5|41789.9|41749.9|1068
1661434800000|2022-08-25 13:40:00|42033.8|41993.8|41790|41750|42070|42030|41700|41660|877
1661435100000|2022-08-25 13:45:00|41801.3|41761.3|41742.4|41702.4|41816.2|41776.2|41626.1|41586.1|869
1661435400000|2022-08-25 13:50:00|41726.1|41686.1|41812.4|41772.4|41838.7|41798.7|41686.1|41646.1|752
1661435700000|2022-08-25 13:55:00|41813.7|41773.7|41882.4|41842.4|41898.7|41858.7|41744.9|41704.9|775
1661436000000|2022-08-25 14:00:00|41890|41850|41829.9|41789.9|41944.9|41904.9|41809.9|41769.9|688
1661436300000|2022-08-25 14:05:00|41826.2|41786.2|41792.4|41752.4|41829.9|41789.9|41707.4|41667.4|823
1661436600000|2022-08-25 14:10:00|41802.4|41762.4|41742.4|41702.4|41802.4|41762.4|41672.4|41632.4|783
1661436900000|2022-08-25 14:15:00|41737.4|41697.4|41767.4|41727.4|41822.4|41782.4|41692.4|41652.4|513
1661437200000|2022-08-25 14:20:00|41763.6|41723.6|41757.4|41717.4|41792.4|41752.4|41732.4|41692.4|371
1661437500000|2022-08-25 14:25:00|41753.6|41713.6|41753.6|41713.6|41754.8|41714.8|41692.4|41652.4|307
1661437800000|2022-08-25 14:30:00|41754.8|41714.8|41762.3|41722.3|41774.8|41734.8|41694.8|41654.8|610
1661438100000|2022-08-25 14:35:00|41763.6|41723.6|41754.8|41714.8|41789.9|41749.9|41701|41661|414
1661438400000|2022-08-25 14:40:00|41758.6|41718.6|41819.8|41779.8|41824.8|41784.8|41704.8|41664.8|402
1661438700000|2022-08-25 14:45:00|41816|41776|41842.3|41802.3|41857.3|41817.3|41784.8|41744.8|454
1661439000000|2022-08-25 14:50:00|41852.3|41812.3|41859.8|41819.8|41892.3|41852.3|41797.3|41757.3|571
1661439300000|2022-08-25 14:55:00|41863.6|41823.6|41701.1|41661.1|41863.6|41823.6|41691.1|41651.1|396
1661439600000|2022-08-25 15:00:00|41706.1|41666.1|41721|41681|41727.3|41687.3|41632.3|41592.3|647
1661439900000|2022-08-25 15:05:00|41723.5|41683.5|41678.5|41638.5|41733.5|41693.5|41652.3|41612.3|274
1661440200000|2022-08-25 15:10:00|41676|41636|41822.3|41782.3|41827.3|41787.3|41668.5|41628.5|374
1661440500000|2022-08-25 15:15:00|41812.3|41772.3|41922.3|41882.3|41922.3|41882.3|41807.3|41767.3|425
1661440800000|2022-08-25 15:20:00|41932.3|41892.3|41973.5|41933.5|42009.8|41969.8|41902.3|41862.3|712
1661441100000|2022-08-25 15:25:00|41969.8|41929.8|42144.8|42104.8|42156|42116|41959.8|41919.8|670
1661441400000|2022-08-25 15:30:00|42146|42106|42194.8|42154.8|42271|42231|42071|42031|736
1661441700000|2022-08-25 15:35:00|42198.6|42158.6|42142.3|42102.3|42244.8|42204.8|42134.8|42094.8|328
1661442000000|2022-08-25 15:40:00|42143.5|42103.5|42173.5|42133.5|42213.5|42173.5|42106|42066|441
1661442300000|2022-08-25 15:45:00|42172.3|42132.3|42099.7|42059.7|42173.5|42133.5|42079.7|42039.7|353
1661442600000|2022-08-25 15:50:00|42100.9|42060.9|42130.9|42090.9|42154.7|42114.7|42095.9|42055.9|317
1661442900000|2022-08-25 15:55:00|42129.7|42089.7|42124.6|42084.6|42135.9|42095.9|42064.6|42024.6|364
1661443200000|2022-08-25 16:00:00|42119.6|42079.6|41939.6|41899.6|42119.6|42079.6|41925.9|41885.9|243
1661443500000|2022-08-25 16:05:00|41944.6|41904.6|41842.1|41802.1|41962.1|41922.1|41827.1|41787.1|486
1661443800000|2022-08-25 16:10:00|41837.1|41797.1|41812|41772|41852.1|41812.1|41758.3|41718.3|186
1661444100000|2022-08-25 16:15:00|41827.1|41787.1|41722|41682|41832|41792|41693.3|41653.3|196
1661444400000|2022-08-25 16:20:00|41728.3|41688.3|41812.1|41772.1|41813.3|41773.3|41717|41677|365
1661444700000|2022-08-25 16:25:00|41810.8|41770.8|41847.1|41807.1|41847.1|41807.1|41797.1|41757.1|236
1661445000000|2022-08-25 16:30:00|41842.1|41802.1|41904.6|41864.6|41909.6|41869.6|41827.1|41787.1|137
1661445300000|2022-08-25 16:35:00|41898.3|41858.3|41755.8|41715.8|41904.6|41864.6|41747|41707|294
1661445600000|2022-08-25 16:40:00|41757|41717|41670.8|41630.8|41757|41717|41670.8|41630.8|167
1661445900000|2022-08-25 16:45:00|41667|41627|41688.3|41648.3|41754.5|41714.5|41643.3|41603.3|309
1661446200000|2022-08-25 16:50:00|41689.5|41649.5|41685.8|41645.8|41708.3|41668.3|41664.5|41624.5|144
1661446500000|2022-08-25 16:55:00|41687|41647|41687|41647|41707|41667|41675.8|41635.8|708
1661446800000|2022-08-25 17:00:00|41697|41657|41683.2|41643.2|41727|41687|41659.5|41619.5|227
1661447100000|2022-08-25 17:05:00|41682|41642|41707|41667|41727|41687|41677|41637|179
1661447400000|2022-08-25 17:10:00|41705.7|41665.7|41677|41637|41720.7|41680.7|41677|41637|149
1661447700000|2022-08-25 17:15:00|41685.7|41645.7|41737|41697|41752|41712|41647|41607|207
1661448000000|2022-08-25 17:20:00|41742|41702|41727|41687|41747|41707|41707|41667|128
1661448300000|2022-08-25 17:25:00|41717|41677|41700.7|41660.7|41727|41687|41691.9|41651.9|219
1661448600000|2022-08-25 17:30:00|41696.9|41656.9|41711.9|41671.9|41755.7|41715.7|41696.9|41656.9|209
1661448900000|2022-08-25 17:35:00|41715.7|41675.7|41671.9|41631.9|41715.7|41675.7|41659.4|41619.4|161
1661449200000|2022-08-25 17:40:00|41670.6|41630.6|41595.6|41555.6|41671.9|41631.9|41561.9|41521.9|283
1661449500000|2022-08-25 17:45:00|41590.6|41550.6|41591.9|41551.9|41600.6|41560.6|41551.9|41511.9|303
1661449800000|2022-08-25 17:50:00|41585.6|41545.6|41585.6|41545.6|41603.1|41563.1|41555.6|41515.6|315
1661450100000|2022-08-25 17:55:00|41589.4|41549.4|41585.6|41545.6|41595.6|41555.6|41550.6|41510.6|135
1661450400000|2022-08-25 18:00:00|41584.4|41544.4|41573.1|41533.1|41601.8|41561.8|41556.8|41516.8|379
1661450700000|2022-08-25 18:05:00|41571.8|41531.8|41521.8|41481.8|41591.8|41551.8|41521.8|41481.8|390
1661451000000|2022-08-25 18:10:00|41526.8|41486.8|41369.3|41329.3|41561.8|41521.8|41324.3|41284.3|2024
1661451300000|2022-08-25 18:15:00|41379.3|41339.3|41326.8|41286.8|41393|41353|41306.8|41266.8|796
1661472000000|2022-08-26 00:00:00|41341.2|41301.2|41456.2|41416.2|41496.2|41456.2|41312.4|41271.2|182
1661472300000|2022-08-26 00:05:00|41446.2|41406.2|41476.2|41436.2|41476.2|41436.2|41411.2|41371.2|19
1661472600000|2022-08-26 00:10:00|41471.2|41431.2|41451.1|41411.1|41496.2|41456.2|41451.1|41411.1|11
1661472900000|2022-08-26 00:15:00|41456.1|41416.1|41469.9|41429.9|41472.4|41432.4|41451.1|41411.1|16
1661473200000|2022-08-26 00:20:00|41471.1|41431.1|41481.1|41441.1|41491.1|41451.1|41461.1|41421.1|9
1661473500000|2022-08-26 00:25:00|41484.9|41444.9|41441.1|41401.1|41486.1|41446.1|41431.1|41391.1|24
1661473800000|2022-08-26 00:30:00|41437.4|41397.4|41461.1|41421.1|41462.4|41422.4|41431.1|41391.1|4
1661474100000|2022-08-26 00:35:00|41468.6|41428.6|41511.1|41471.1|41511.1|41471.1|41461.1|41421.1|19
1661474400000|2022-08-26 00:40:00|41496.1|41456.1|41481.1|41441.1|41501.1|41461.1|41466.1|41426.1|9
1661474700000|2022-08-26 00:45:00|41471.1|41431.1|41506.1|41466.1|41512.3|41472.3|41466.1|41426.1|25
1661475000000|2022-08-26 00:50:00|41501.1|41461.1|41517.3|41477.3|41529.8|41489.8|41491.1|41451.1|19
1661475300000|2022-08-26 00:55:00|41519.8|41479.8|41561.1|41521.1|41576.1|41536.1|41509.8|41469.8|31
1661475600000|2022-08-26 01:00:00|41566.1|41526.1|41619.8|41579.8|41646.1|41606.1|41566.1|41526.1|82
1661475900000|2022-08-26 01:05:00|41621.1|41581.1|41661.1|41621.1|41686.1|41646.1|41619.8|41579.8|10
1661476200000|2022-08-26 01:10:00|41657.3|41617.3|41651|41611|41661|41621|41621.1|41581.1|24
1661476500000|2022-08-26 01:15:00|41654.8|41614.8|41671|41631|41706|41666|41654.8|41614.8|31
1661476800000|2022-08-26 01:20:00|41674.8|41634.8|41661|41621|41681|41641|41641|41601|29
1661477100000|2022-08-26 01:25:00|41656|41616|41631|41591|41661|41621|41631|41591|8
1661477400000|2022-08-26 01:30:00|41636|41596|41561|41521|41661|41621|41561|41521|100
1661477700000|2022-08-26 01:35:00|41557.3|41517.3|41579.7|41539.7|41599.8|41559.8|41556|41516|18
1661478000000|2022-08-26 01:40:00|41583.5|41543.5|41541|41501|41604.7|41564.7|41533.5|41493.5|18
1661478300000|2022-08-26 01:45:00|41539.7|41499.7|41522.2|41482.2|41544.7|41504.7|41513.5|41473.5|11
1661478600000|2022-08-26 01:50:00|41523.5|41483.5|41526|41486|41534.7|41494.7|41506|41466|45
1661478900000|2022-08-26 01:55:00|41521|41481|41541|41501|41572.2|41532.2|41516|41476|43
1661479200000|2022-08-26 02:00:00|41542.2|41502.2|41491|41451|41542.2|41502.2|41486|41446|31
1661479500000|2022-08-26 02:05:00|41492.2|41452.2|41510.9|41470.9|41522.2|41482.2|41486|41446|2
1661479800000|2022-08-26 02:10:00|41512.2|41472.2|41500.9|41460.9|41515.9|41475.9|41468.5|41428.5|7
1661480100000|2022-08-26 02:15:00|41510.9|41470.9|41472.2|41432.2|41510.9|41470.9|41465.9|41425.9|5
1661480400000|2022-08-26 02:20:00|41470.9|41430.9|41440.9|41400.9|41470.9|41430.9|41440.9|41400.9|5
1661480700000|2022-08-26 02:25:00|41439.7|41399.7|41450.9|41410.9|41455.9|41415.9|41435.9|41395.9|5
1661481000000|2022-08-26 02:30:00|41455.9|41415.9|41482.2|41442.2|41487.2|41447.2|41455.9|41415.9|50
1661481300000|2022-08-26 02:35:00|41485.9|41445.9|41482.1|41442.1|41487.2|41447.2|41472.2|41432.2|94
1661481600000|2022-08-26 02:40:00|41477.1|41437.1|41542.1|41502.1|41542.1|41502.1|41477.1|41437.1|28
1661481900000|2022-08-26 02:45:00|41545.9|41505.9|41537.1|41497.1|41565.9|41525.9|41535.9|41495.9|11
1661482200000|2022-08-26 02:50:00|41538.4|41498.4|41542.1|41502.1|41567.1|41527.1|41502.1|41462.1|10
1661482500000|2022-08-26 02:55:00|41537.1|41497.1|41555.9|41515.9|41602.1|41562.1|41535.9|41495.9|55
1661482800000|2022-08-26 03:00:00|41557.1|41517.1|41507.1|41467.1|41557.1|41517.1|41489.6|41449.6|41
1661483100000|2022-08-26 03:05:00|41499.6|41459.6|41480.8|41440.8|41503.4|41463.4|41468.4|41428.4|6
1661483400000|2022-08-26 03:10:00|41472.1|41432.1|41462.1|41422.1|41473.3|41433.3|41443.3|41403.3|14
1661483700000|2022-08-26 03:15:00|41454.6|41414.6|41442.1|41402.1|41462.1|41422.1|41427.1|41387.1|7
1661484000000|2022-08-26 03:20:00|41433.3|41393.3|41444.6|41404.6|41463.3|41423.3|41430.8|41390.8|6
1661484300000|2022-08-26 03:25:00|41443.3|41403.3|41492.1|41452.1|41502.1|41462.1|41442.1|41402.1|27
1661484600000|2022-08-26 03:30:00|41487.1|41447.1|41483.3|41443.3|41502.1|41462.1|41477.1|41437.1|5
1661484900000|2022-08-26 03:35:00|41489.6|41449.6|41503.3|41463.3|41503.3|41463.3|41487.1|41447.1|7
1661485200000|2022-08-26 03:40:00|41498.3|41458.3|41478.3|41438.3|41507|41467|41477|41437|7
1661485500000|2022-08-26 03:45:00|41473.3|41433.3|41483.3|41443.3|41484.5|41444.5|41468.3|41428.3|5
1661485800000|2022-08-26 03:50:00|41484.5|41444.5|41508.3|41468.3|41508.3|41468.3|41468.3|41428.3|13
1661486100000|2022-08-26 03:55:00|41510.8|41470.8|41513.3|41473.3|41518.3|41478.3|41498.3|41458.3|5
1661486400000|2022-08-26 04:00:00|41512|41472|41503.3|41463.3|41512|41472|41498.3|41458.3|6
1661486700000|2022-08-26 04:05:00|41504.5|41464.5|41519.5|41479.5|41543.3|41503.3|41504.5|41464.5|40
1661487000000|2022-08-26 04:10:00|41518.3|41478.3|41512|41472|41519.5|41479.5|41508.2|41468.2|10
1661487300000|2022-08-26 04:15:00|41513.2|41473.2|41504.5|41464.5|41514.5|41474.5|41498.2|41458.2|12
1661487600000|2022-08-26 04:20:00|41500.8|41460.8|41494.5|41454.5|41500.8|41460.8|41488.2|41448.2|7
1661487900000|2022-08-26 04:25:00|41493.2|41453.2|41494.5|41454.5|41498.2|41458.2|41480.7|41440.7|6
1661488200000|2022-08-26 04:30:00|41497|41457|41503.2|41463.2|41508.2|41468.2|41488.2|41448.2|5
1661488500000|2022-08-26 04:35:00|41501.9|41461.9|41523.2|41483.2|41524.5|41484.5|41488.2|41448.2|7
1661488800000|2022-08-26 04:40:00|41513.2|41473.2|41483.2|41443.2|41513.2|41473.2|41483.2|41443.2|42
1661489100000|2022-08-26 04:45:00|41493.2|41453.2|41498.2|41458.2|41508.2|41468.2|41488.2|41448.2|9
1661489400000|2022-08-26 04:50:00|41496.9|41456.9|41504.4|41464.4|41508.2|41468.2|41494.4|41454.4|12
1661489700000|2022-08-26 04:55:00|41503.2|41463.2|41491.9|41451.9|41503.2|41463.2|41483.2|41443.2|46
1661490000000|2022-08-26 05:00:00|41501.9|41461.9|41460.6|41420.6|41501.9|41461.9|41455.6|41415.6|15
1661490300000|2022-08-26 05:05:00|41456.9|41416.9|41430.6|41390.6|41465.6|41425.6|41426.9|41386.9|7
1661490600000|2022-08-26 05:10:00|41426.9|41386.9|41421.9|41381.9|41441.9|41401.9|41415.6|41375.6|6
1661490900000|2022-08-26 05:15:00|41420.6|41380.6|41401.9|41361.9|41420.6|41380.6|41395.6|41355.6|7
1661491200000|2022-08-26 05:20:00|41399.4|41359.4|41401.9|41361.9|41416.9|41376.9|41395.6|41355.6|15
1661491500000|2022-08-26 05:25:00|41405.6|41365.6|41401.9|41361.9|41416.9|41376.9|41400.6|41360.6|11
1661491800000|2022-08-26 05:30:00|41396.9|41356.9|41440.6|41400.6|41461.9|41421.9|41386.9|41346.9|134
1661492100000|2022-08-26 05:35:00|41441.8|41401.8|41441.8|41401.8|41461.8|41421.8|41435.6|41395.6|18
1661492400000|2022-08-26 05:40:00|41440.6|41400.6|41420.6|41380.6|41440.6|41400.6|41405.6|41365.6|20
1661492700000|2022-08-26 05:45:00|41419.3|41379.3|41435.6|41395.6|41448|41408|41399.3|41359.3|14
1661493000000|2022-08-26 05:50:00|41431.8|41391.8|41431.8|41391.8|41445.6|41405.6|41428.1|41388.1|4
1661493300000|2022-08-26 05:55:00|41426.8|41386.8|41441.8|41401.8|41454.3|41414.3|41415.5|41375.5|127
1661493600000|2022-08-26 06:00:00|41440.5|41400.5|41455.5|41415.5|41476.8|41436.8|41435.5|41395.5|11
1661493900000|2022-08-26 06:05:00|41448.1|41408.1|41454.3|41414.3|41470.5|41430.5|41415.5|41375.5|129
1661494200000|2022-08-26 06:10:00|41455.5|41415.5|41429.3|41389.3|41470.5|41430.5|41418|41378|8
1661494500000|2022-08-26 06:15:00|41434.3|41394.3|41490.5|41450.5|41499.2|41459.2|41434.3|41394.3|25
1661494800000|2022-08-26 06:20:00|41484.2|41444.2|41544.2|41504.2|41554.2|41514.2|41475.5|41435.5|50
1661495100000|2022-08-26 06:25:00|41554.2|41514.2|41576.7|41536.7|41583|41543|41534.2|41494.2|454
1661495400000|2022-08-26 06:30:00|41571.7|41531.7|41592.9|41552.9|41666.6|41626.6|41557.9|41517.9|55
1661495700000|2022-08-26 06:35:00|41591.6|41551.6|41574.2|41534.2|41591.6|41551.6|41542.9|41502.9|24
1661496000000|2022-08-26 06:40:00|41572.9|41532.9|41571.6|41531.6|41602.9|41562.9|41557.9|41517.9|24
1661496300000|2022-08-26 06:45:00|41567.9|41527.9|41592.9|41552.9|41592.9|41552.9|41541.6|41501.6|17
1661496600000|2022-08-26 06:50:00|41589.1|41549.1|41607.9|41567.9|41611.6|41571.6|41535.4|41495.4|26
1661496900000|2022-08-26 06:55:00|41599.1|41559.1|41592.9|41552.9|41607.9|41567.9|41587.9|41547.9|6
1661497200000|2022-08-26 07:00:00|41589.1|41549.1|41614.1|41574.1|41654.1|41614.1|41587.9|41547.9|26
1661497500000|2022-08-26 07:05:00|41621.6|41581.6|41611.6|41571.6|41627.8|41587.8|41600.3|41560.3|9
1661497800000|2022-08-26 07:10:00|41615.3|41575.3|41611.6|41571.6|41626.6|41586.6|41606.6|41566.6|11
1661498100000|2022-08-26 07:15:00|41610.3|41570.3|41586.6|41546.6|41610.3|41570.3|41586.6|41546.6|8
1661498400000|2022-08-26 07:20:00|41590.3|41550.3|41621.5|41581.5|41642.8|41602.8|41586.6|41546.6|17
1661498700000|2022-08-26 07:25:00|41626.5|41586.5|41626.5|41586.5|41651.5|41611.5|41621.5|41581.5|18
1661499000000|2022-08-26 07:30:00|41630.3|41590.3|41620.3|41580.3|41637.8|41597.8|41600.3|41560.3|29
1661499300000|2022-08-26 07:35:00|41615.3|41575.3|41642.8|41602.8|41642.8|41602.8|41602.8|41562.8|12
1661499600000|2022-08-26 07:40:00|41641.5|41601.5|41670.2|41630.2|41675.2|41635.2|41632.8|41592.8|16
1661499900000|2022-08-26 07:45:00|41660.2|41620.2|41685.2|41645.2|41689|41649|41660.2|41620.2|10
1661500200000|2022-08-26 07:50:00|41689|41649|41735.2|41695.2|41746.5|41706.5|41675.2|41635.2|29
1661500500000|2022-08-26 07:55:00|41731.5|41691.5|41731.5|41691.5|41746.5|41706.5|41700.2|41660.2|18
1661500800000|2022-08-26 08:00:00|41727.7|41687.7|41820.2|41780.2|41823.9|41783.9|41726.5|41686.5|95
1661501100000|2022-08-26 08:05:00|41821.5|41781.5|41845.2|41805.2|41858.9|41818.9|41808.9|41768.9|64
1661501400000|2022-08-26 08:10:00|41848.9|41808.9|41883.9|41843.9|41883.9|41843.9|41830.2|41790.2|58
1661501700000|2022-08-26 08:15:00|41885.2|41845.2|41856.4|41816.4|41912.7|41872.7|41831.4|41791.4|181
1661502000000|2022-08-26 08:20:00|41861.4|41821.4|41805.1|41765.1|41861.4|41821.4|41795.1|41755.1|48
1661502300000|2022-08-26 08:25:00|41793.8|41753.8|41780.1|41740.1|41795.1|41755.1|41780.1|41740.1|229
1661502600000|2022-08-26 08:30:00|41781.4|41741.4|41740.1|41700.1|41781.4|41741.4|41721.3|41681.3|59
1661502900000|2022-08-26 08:35:00|41746.3|41706.3|41743.8|41703.8|41751.3|41711.3|41730.1|41690.1|79
1661503200000|2022-08-26 08:40:00|41745.1|41705.1|41710.1|41670.1|41748.8|41708.8|41706.3|41666.3|28
1661503500000|2022-08-26 08:45:00|41715.1|41675.1|41685|41645|41740.1|41700.1|41678.8|41638.8|59
1661503800000|2022-08-26 08:50:00|41680|41640|41607.6|41567.6|41705|41665|41582.6|41542.6|99
1661504100000|2022-08-26 08:55:00|41612.6|41572.6|41642.6|41602.6|41653.8|41613.8|41607.6|41567.6|49
1661504400000|2022-08-26 09:00:00|41638.8|41598.8|41610.1|41570.1|41663.8|41623.8|41605.1|41565.1|103
1661504700000|2022-08-26 09:05:00|41608.8|41568.8|41610.1|41570.1|41616.3|41576.3|41585.1|41545.1|43
1661505000000|2022-08-26 09:10:00|41611.3|41571.3|41607.6|41567.6|41617.6|41577.6|41567.6|41527.6|43
1661505300000|2022-08-26 09:15:00|41613.9|41573.9|41702.6|41662.6|41707.6|41667.6|41612.6|41572.6|73
1661505600000|2022-08-26 09:20:00|41703.9|41663.9|41763.8|41723.8|41777.6|41737.6|41702.6|41662.6|56
1661505900000|2022-08-26 09:25:00|41762.6|41722.6|41768.8|41728.8|41777.6|41737.6|41757.6|41717.6|16
1661506200000|2022-08-26 09:30:00|41777.6|41737.6|41773.8|41733.8|41778.8|41738.8|41767.6|41727.6|39
1661506500000|2022-08-26 09:35:00|41767.6|41727.6|41752.5|41712.5|41777.6|41737.6|41747.5|41707.5|33
1661506800000|2022-08-26 09:40:00|41748.8|41708.8|41811.3|41771.3|41811.3|41771.3|41747.5|41707.5|71
1661507100000|2022-08-26 09:45:00|41806.3|41766.3|41776.3|41736.3|41825|41785|41776.3|41736.3|35
1661507400000|2022-08-26 09:50:00|41781.3|41741.3|41821.3|41781.3|41835|41795|41776.3|41736.3|16
1661507700000|2022-08-26 09:55:00|41826.3|41786.3|41776.2|41736.2|41830|41790|41766.2|41726.2|64
1661508000000|2022-08-26 10:00:00|41772.5|41732.5|41811.2|41771.2|41835|41795|41766.2|41726.2|20
1661508300000|2022-08-26 10:05:00|41812.5|41772.5|41791.2|41751.2|41831.2|41791.2|41786.2|41746.2|42
1661508600000|2022-08-26 10:10:00|41786.2|41746.2|41791.2|41751.2|41799.9|41759.9|41762.5|41722.5|19
1661508900000|2022-08-26 10:15:00|41792.5|41752.5|41901.2|41861.2|41929.9|41889.9|41792.5|41752.5|46
1661509200000|2022-08-26 10:20:00|41897.5|41857.5|41802.5|41762.5|41913.7|41873.7|41796.2|41756.2|98
1661509500000|2022-08-26 10:25:00|41799.9|41759.9|41806.2|41766.2|41842.5|41802.5|41799.9|41759.9|14
1661509800000|2022-08-26 10:30:00|41807.5|41767.5|41829.9|41789.9|41856.2|41816.2|41806.2|41766.2|22
1661510100000|2022-08-26 10:35:00|41831.2|41791.2|41811.2|41771.2|41839.9|41799.9|41811.2|41771.2|7
1661510400000|2022-08-26 10:40:00|41809.9|41769.9|41791.2|41751.2|41814.9|41774.9|41791.2|41751.2|15
1661510700000|2022-08-26 10:45:00|41794.9|41754.9|41853.7|41813.7|41857.4|41817.4|41791.2|41751.2|21
1661511000000|2022-08-26 10:50:00|41857.4|41817.4|41862.4|41822.4|41862.4|41822.4|41818.7|41778.7|5
1661511300000|2022-08-26 10:55:00|41861.1|41821.1|41843.7|41803.7|41873.7|41833.7|41838.7|41798.7|25
1661511600000|2022-08-26 11:00:00|41842.4|41802.4|41852.4|41812.4|41857.4|41817.4|41817.4|41777.4|14
1661511900000|2022-08-26 11:05:00|41851.1|41811.1|41867.4|41827.4|41902.4|41862.4|41841.1|41801.1|26
1661512200000|2022-08-26 11:10:00|41862.4|41822.4|41812.4|41772.4|41873.6|41833.6|41812.4|41772.4|19
1661512500000|2022-08-26 11:15:00|41807.4|41767.4|41803.6|41763.6|41832.4|41792.4|41793.6|41753.6|6
1661512800000|2022-08-26 11:20:00|41807.4|41767.4|41797.3|41757.3|41827.4|41787.4|41787.3|41747.3|20
1661513100000|2022-08-26 11:25:00|41793.6|41753.6|41817.3|41777.3|41818.6|41778.6|41787.3|41747.3|40
1661513400000|2022-08-26 11:30:00|41813.6|41773.6|41813.6|41773.6|41822.3|41782.3|41793.6|41753.6|35
1661513700000|2022-08-26 11:35:00|41803.6|41763.6|41833.6|41793.6|41833.6|41793.6|41789.9|41749.9|23
1661514000000|2022-08-26 11:40:00|41837.3|41797.3|41862.3|41822.3|41882.3|41842.3|41832.3|41792.3|45
1661514300000|2022-08-26 11:45:00|41863.6|41823.6|41894.8|41854.8|41896|41856|41863.6|41823.6|24
1661514600000|2022-08-26 11:50:00|41896|41856|41856|41816|41896|41856|41856|41816|39
1661514900000|2022-08-26 11:55:00|41859.7|41819.7|41866|41826|41881|41841|41852.3|41812.3|33
1661515200000|2022-08-26 12:00:00|41869.7|41829.7|41879.7|41839.7|41901|41861|41861|41821|40
1661515500000|2022-08-26 12:05:00|41883.5|41843.5|41849.7|41809.7|41888.5|41848.5|41844.7|41804.7|36
1661515800000|2022-08-26 12:10:00|41854.7|41814.7|41866|41826|41868.5|41828.5|41844.7|41804.7|50
1661516100000|2022-08-26 12:15:00|41869.7|41829.7|41879.7|41839.7|41907.2|41867.2|41859.7|41819.7|29
1661516400000|2022-08-26 12:20:00|41881|41841|41879.7|41839.7|41881|41841|41846|41806|26
1661516700000|2022-08-26 12:25:00|41876|41836|41859.7|41819.7|41879.7|41839.7|41852.2|41812.2|21
1661517000000|2022-08-26 12:30:00|41855.9|41815.9|41880.9|41840.9|41894.7|41854.7|41854.7|41814.7|49
1661517300000|2022-08-26 12:35:00|41879.7|41839.7|41869.7|41829.7|41899.7|41859.7|41869.7|41829.7|22
1661517600000|2022-08-26 12:40:00|41878.4|41838.4|41873.4|41833.4|41894.7|41854.7|41852.1|41812.1|64
1661520600000|2022-08-26 13:30:00|41894.6|41854.6|42225.7|42185.7|42357|42317|41849.6|41809.6|1670
1661520900000|2022-08-26 13:35:00|42229.4|42189.4|42419.4|42379.4|42488.2|42448.2|42229.4|42189.4|818
1661521200000|2022-08-26 13:40:00|42418.2|42378.2|42487|42447|42553.2|42513.2|42414.4|42374.4|659
1661521500000|2022-08-26 13:45:00|42492|42452|42442|42402|42522|42482|42434.5|42394.5|506
1661521800000|2022-08-26 13:50:00|42437|42397|42389.5|42349.5|42459.5|42419.5|42348.2|42308.2|436
1661522100000|2022-08-26 13:55:00|42390.8|42350.8|42338.2|42298.2|42404.5|42364.5|42280.8|42240.8|327
1661522400000|2022-08-26 14:00:00|42335.8|42295.8|42191.9|42151.9|42355.8|42315.8|42173.2|42133.2|601
1661522700000|2022-08-26 14:05:00|42195.7|42155.7|42276.9|42236.9|42286.9|42246.9|42148.2|42108.2|377
1661523000000|2022-08-26 14:10:00|42291.9|42251.9|42375.5|42335.5|42376.8|42336.8|42291.9|42251.9|467
1661523300000|2022-08-26 14:15:00|42380.5|42340.5|42394.3|42354.3|42420.5|42380.5|42340.5|42300.5|434
1661523600000|2022-08-26 14:20:00|42395.5|42355.5|42270.5|42230.5|42459.3|42419.3|42228.1|42188.1|451
1661523900000|2022-08-26 14:25:00|42271.8|42231.8|42299.2|42259.2|42344.2|42304.2|42128.1|42088.1|389
1661524200000|2022-08-26 14:30:00|42294.2|42254.2|42247.9|42207.9|42313|42273|42206.7|42166.7|279
1661524500000|2022-08-26 14:35:00|42246.7|42206.7|42056.9|42016.9|42246.7|42206.7|42019.3|41979.3|462
1661524800000|2022-08-26 14:40:00|42061.9|42021.9|42199.3|42159.3|42203|42163|42061.9|42021.9|298
1661525100000|2022-08-26 14:45:00|42208|42168|42208|42168|42256.7|42216.7|42193|42153|188
1661525400000|2022-08-26 14:50:00|42209.3|42169.3|42233|42193|42250.5|42210.5|42129.3|42089.3|225
1661525700000|2022-08-26 14:55:00|42231.7|42191.7|42283|42243|42306.7|42266.7|42216.7|42176.7|296
1661526000000|2022-08-26 15:00:00|42286.7|42246.7|42231.7|42191.7|42286.7|42246.7|42203|42163|365
1661526300000|2022-08-26 15:05:00|42236.7|42196.7|42396.7|42356.7|42425.4|42385.4|42231.7|42191.7|439
1661526600000|2022-08-26 15:10:00|42406.7|42366.7|42364.1|42324.1|42415.4|42375.4|42321.7|42281.7|280
1661526900000|2022-08-26 15:15:00|42354.1|42314.1|42490.3|42450.3|42491.6|42451.6|42344.1|42304.1|356
1661527200000|2022-08-26 15:20:00|42529|42489|42536.4|42496.4|42579|42539|42497.7|42457.7|593
1661527500000|2022-08-26 15:25:00|42540.2|42500.2|42593.9|42553.9|42677.6|42637.6|42515.2|42475.2|654
1661527800000|2022-08-26 15:30:00|42597.6|42557.6|42637.6|42597.6|42653.9|42613.9|42593.9|42553.9|517
1661528100000|2022-08-26 15:35:00|42633.9|42593.9|42578.9|42538.9|42633.9|42593.9|42550.1|42510.1|235
1661528400000|2022-08-26 15:40:00|42577.6|42537.6|42542.6|42502.6|42643.8|42603.8|42538.8|42498.8|339
1661528700000|2022-08-26 15:45:00|42543.8|42503.8|42412.7|42372.7|42543.8|42503.8|42361.4|42321.4|399
1661529000000|2022-08-26 15:50:00|42416.4|42376.4|42472.5|42432.5|42485.1|42445.1|42407.7|42367.7|114
1661529300000|2022-08-26 15:55:00|42498.8|42458.8|42521.4|42481.4|42552.5|42512.5|42475.1|42435.1|273
1661529600000|2022-08-26 16:00:00|42520.1|42480.1|42468.8|42428.8|42525.1|42485.1|42443.8|42403.8|174
1661529900000|2022-08-26 16:05:00|42477.5|42437.5|42437.5|42397.5|42493.8|42453.8|42432.5|42392.5|160
1661530200000|2022-08-26 16:10:00|42442.5|42402.5|42497.5|42457.5|42542.5|42502.5|42441.2|42401.2|145
1661530500000|2022-08-26 16:15:00|42496.2|42456.2|42567.5|42527.5|42567.5|42527.5|42447.5|42407.5|262
1661530800000|2022-08-26 16:20:00|42563.8|42523.8|42603.7|42563.7|42603.7|42563.7|42500|42460|183
1661531100000|2022-08-26 16:25:00|42598.7|42558.7|42516.3|42476.3|42626.3|42586.3|42505|42465|172
1661531400000|2022-08-26 16:30:00|42521.3|42481.3|42494.9|42454.9|42526.3|42486.3|42457.4|42417.4|201
1661531700000|2022-08-26 16:35:00|42496.2|42456.2|42566.2|42526.2|42574.9|42534.9|42491.2|42451.2|271
1661532000000|2022-08-26 16:40:00|42564.9|42524.9|42571.1|42531.1|42641.1|42601.1|42559.9|42519.9|164
1661532300000|2022-08-26 16:45:00|42574.9|42534.9|42544.8|42504.8|42599.9|42559.9|42537.3|42497.3|241
1661532600000|2022-08-26 16:50:00|42541.1|42501.1|42481.1|42441.1|42571.1|42531.1|42459.8|42419.8|297
1661532900000|2022-08-26 16:55:00|42471.1|42431.1|42463.5|42423.5|42478.5|42438.5|42417.3|42377.3|180
1661533200000|2022-08-26 17:00:00|42457.3|42417.3|42481|42441|42496|42456|42418.5|42378.5|481
1661533500000|2022-08-26 17:05:00|42477.2|42437.2|42488.5|42448.5|42531|42491|42458.5|42418.5|312
1661533800000|2022-08-26 17:10:00|42492.2|42452.2|42514.8|42474.8|42537.2|42497.2|42488.5|42448.5|217
1661534100000|2022-08-26 17:15:00|42513.5|42473.5|42566.1|42526.1|42577.3|42537.3|42499.8|42459.8|227
1661534400000|2022-08-26 17:20:00|42569.8|42529.8|42537.3|42497.3|42606|42566|42533.6|42493.6|259
1661534700000|2022-08-26 17:25:00|42533.6|42493.6|42493.6|42453.6|42553.6|42513.6|42472.3|42432.3|189
1661535000000|2022-08-26 17:30:00|42497.3|42457.3|42533.6|42493.6|42557.3|42517.3|42483.6|42443.6|152
1661535300000|2022-08-26 17:35:00|42532.3|42492.3|42681|42641|42748.4|42708.4|42523.6|42483.6|475
1661535600000|2022-08-26 17:40:00|42676|42636|42664.7|42624.7|42679.7|42639.7|42613.6|42573.6|166
1661535900000|2022-08-26 17:45:00|42669.7|42629.7|42642.1|42602.1|42681|42641|42621|42581|82
1661536200000|2022-08-26 17:50:00|42643.4|42603.4|42707|42667|42769.6|42729.6|42638.4|42598.4|443
1661536500000|2022-08-26 17:55:00|42713.3|42673.3|42739.4|42699.4|42814.4|42774.4|42713.3|42673.3|380
1661536800000|2022-08-26 18:00:00|42743.1|42703.1|42685.8|42645.8|42789.4|42749.4|42672.1|42632.1|401
1661537100000|2022-08-26 18:05:00|42689.5|42649.5|42740.8|42700.8|42745.8|42705.8|42679.7|42639.7|488
1661537400000|2022-08-26 18:10:00|42739.5|42699.5|42773|42733|42774.3|42734.3|42635.8|42595.8|1743
1661537700000|2022-08-26 18:15:00|42783|42743|42935.5|42855.5|42960.5|42881.8|42756.8|42712.8|1120
1661732100000|2022-08-29 00:15:00|42489.6|42449.6|42457.3|42417.3|42499.6|42459.6|42456|42416|42
1661732400000|2022-08-29 00:20:00|42456|42416|42481|42441|42510.1|42470.1|42456|42416|34
1661732700000|2022-08-29 00:25:00|42479.6|42439.6|42457.3|42417.3|42479.6|42439.6|42427.3|42387.3|36
1661733000000|2022-08-29 00:30:00|42452.3|42412.3|42463.7|42423.7|42487.3|42447.3|42452.3|42412.3|13
1661733300000|2022-08-29 00:35:00|42462.3|42422.3|42343.7|42303.7|42467.3|42427.3|42337.3|42297.3|73
1661733600000|2022-08-29 00:40:00|42338.7|42298.7|42383.6|42343.6|42383.6|42343.6|42310|42270|26
1661733900000|2022-08-29 00:45:00|42398.6|42358.6|42330|42290|42417.3|42377.3|42323.6|42283.6|12
1661734200000|2022-08-29 00:50:00|42325|42285|42235|42195|42335|42295|42200|42160|101
1661734500000|2022-08-29 00:55:00|42230|42190|42320|42280|42325|42285|42220|42180|55
1661734800000|2022-08-29 01:00:00|42315|42275|42345|42305|42365|42325|42251.4|42211.4|82
1661735100000|2022-08-29 01:05:00|42341.3|42301.3|42235|42195|42345|42305|42230|42190|113
1661735400000|2022-08-29 01:10:00|42240|42200|42274.9|42234.9|42315|42275|42235|42195|29
1661735700000|2022-08-29 01:15:00|42269.9|42229.9|42334.9|42294.9|42339.9|42299.9|42269.9|42229.9|15
1661736000000|2022-08-29 01:20:00|42339.9|42299.9|42334.9|42294.9|42339.9|42299.9|42289.9|42249.9|34
1661736300000|2022-08-29 01:25:00|42339.9|42299.9|42334.9|42294.9|42364.9|42324.9|42299.9|42259.9|11
1661736600000|2022-08-29 01:30:00|42339.9|42299.9|42364.9|42324.9|42384.9|42344.9|42331.3|42291.3|7
1661736900000|2022-08-29 01:35:00|42356.3|42316.3|42339.9|42299.9|42384.9|42344.9|42313.5|42273.5|226
1661737200000|2022-08-29 01:40:00|42336.3|42296.3|42354.9|42314.9|42399.9|42359.9|42334.9|42294.9|190
1661737500000|2022-08-29 01:45:00|42356.2|42316.2|42383.5|42343.5|42388.5|42348.5|42354.9|42314.9|16
1661737800000|2022-08-29 01:50:00|42388.5|42348.5|42403.5|42363.5|42413.5|42373.5|42378.5|42338.5|9
1661738100000|2022-08-29 01:55:00|42399.8|42359.8|42399.8|42359.8|42408.5|42368.5|42363.5|42323.5|22
1661738400000|2022-08-29 02:00:00|42393.5|42353.5|42358.4|42318.4|42393.5|42353.5|42349.8|42309.8|4
1661738700000|2022-08-29 02:05:00|42359.8|42319.8|42383.4|42343.4|42404.8|42364.8|42339.8|42299.8|19
1661739000000|2022-08-29 02:10:00|42378.4|42338.4|42398.4|42358.4|42404.8|42364.8|42378.4|42338.4|6
1661739300000|2022-08-29 02:15:00|42394.8|42354.8|42339.8|42299.8|42394.8|42354.8|42339.8|42299.8|34
1661739600000|2022-08-29 02:20:00|42343.4|42303.4|42359.8|42319.8|42359.8|42319.8|42343.4|42303.4|16
1661739900000|2022-08-29 02:25:00|42374.8|42334.8|42342|42302|42378.4|42338.4|42328.4|42288.4|67
1661740200000|2022-08-29 02:30:00|42338.4|42298.4|42313.4|42273.4|42357|42317|42308.4|42268.4|51
1661740500000|2022-08-29 02:35:00|42317|42277|42374.7|42334.7|42374.7|42334.7|42313.4|42273.4|29
1661740800000|2022-08-29 02:40:00|42364.7|42324.7|42375.6|42335.6|42384.7|42344.7|42353.3|42313.3|14
1661741100000|2022-08-29 02:45:00|42380.6|42340.6|42354.7|42314.7|42388.3|42348.3|42346.1|42306.1|58
1661741400000|2022-08-29 02:50:00|42356.1|42316.1|42334.7|42294.7|42374.7|42334.7|42333.3|42293.3|43
1661741700000|2022-08-29 02:55:00|42327.4|42287.4|42338.3|42298.3|42338.3|42298.3|42314.7|42274.7|6
1661742000000|2022-08-29 03:00:00|42336.9|42296.9|42338.3|42298.3|42343.3|42303.3|42328.3|42288.3|12
1661742300000|2022-08-29 03:05:00|42339.7|42299.7|42318.3|42278.3|42348.3|42308.3|42311.9|42271.9|81
1661742600000|2022-08-29 03:10:00|42316.9|42276.9|42321.9|42281.9|42336.9|42296.9|42306.9|42266.9|29
1661742900000|2022-08-29 03:15:00|42326.9|42286.9|42323.2|42283.2|42336.9|42296.9|42316.9|42276.9|46
1661743200000|2022-08-29 03:20:00|42324.6|42284.6|42364.6|42324.6|42374.6|42334.6|42321.9|42281.9|21
1661743500000|2022-08-29 03:25:00|42368.2|42328.2|42363.2|42323.2|42373.2|42333.2|42348.2|42308.2|14
1661743800000|2022-08-29 03:30:00|42361.8|42321.8|42353.2|42313.2|42363.2|42323.2|42353.2|42313.2|2
1661744100000|2022-08-29 03:35:00|42356.8|42316.8|42381.8|42341.8|42383.2|42343.2|42349.6|42309.6|4
1661744400000|2022-08-29 03:40:00|42376.8|42336.8|42393.2|42353.2|42394.6|42354.6|42358.2|42318.2|11
1661744700000|2022-08-29 03:45:00|42391.8|42351.8|42396.8|42356.8|42431.8|42391.8|42391.8|42351.8|12
1661745000000|2022-08-29 03:50:00|42391.8|42351.8|42393.2|42353.2|42393.2|42353.2|42391.8|42351.8|2
1661745300000|2022-08-29 03:55:00|42391.8|42351.8|42394.5|42354.5|42398.2|42358.2|42391.8|42351.8|3
1661745600000|2022-08-29 04:00:00|42391.8|42351.8|42446.8|42406.8|42446.8|42406.8|42389.5|42349.5|13
1661745900000|2022-08-29 04:05:00|42453.1|42413.1|42451.7|42411.7|42453.1|42413.1|42431.8|42391.8|4
1661746200000|2022-08-29 04:10:00|42448.1|42408.1|42441.7|42401.7|42451.7|42411.7|42433.1|42393.1|5
1661746500000|2022-08-29 04:15:00|42436.7|42396.7|42441.7|42401.7|42453.1|42413.1|42436.7|42396.7|10
1661746800000|2022-08-29 04:20:00|42443.1|42403.1|42483.1|42443.1|42485.3|42445.3|42441.7|42401.7|12
1661747100000|2022-08-29 04:25:00|42481.7|42441.7|42491.7|42451.7|42496.7|42456.7|42481.7|42441.7|0
1661747400000|2022-08-29 04:30:00|42493.1|42453.1|42521.7|42481.7|42543.1|42503.1|42493.1|42453.1|17
1661747700000|2022-08-29 04:35:00|42516.7|42476.7|42501.7|42461.7|42528.1|42488.1|42496.7|42456.7|2
1661748000000|2022-08-29 04:40:00|42503|42463|42496.7|42456.7|42521.7|42481.7|42496.7|42456.7|3
1661748300000|2022-08-29 04:45:00|42496.6|42456.6|42481.6|42441.6|42501.6|42461.6|42476.6|42436.6|3
1661748600000|2022-08-29 04:50:00|42480.3|42440.3|42520.2|42480.2|42523|42483|42476.6|42436.6|6
1661748900000|2022-08-29 04:55:00|42516.6|42476.6|42563|42523|42573|42533|42506.6|42466.6|11
1661749200000|2022-08-29 05:00:00|42561.6|42521.6|42496.6|42456.6|42561.6|42521.6|42496.6|42456.6|7
1661749500000|2022-08-29 05:05:00|42491.6|42451.6|42501.6|42461.6|42506.6|42466.6|42478|42438|16
1661749800000|2022-08-29 05:10:00|42558|42518|42583|42543|42593|42553|42558|42518|30
1661750100000|2022-08-29 05:15:00|42579.3|42539.3|42582.9|42542.9|42601.6|42561.6|42576.6|42536.6|54
1661750400000|2022-08-29 05:20:00|42586.6|42546.6|42576.5|42536.5|42587.9|42547.9|42576.5|42536.5|6
1661750700000|2022-08-29 05:25:00|42581.5|42541.5|42608.8|42568.8|42628.8|42588.8|42571.5|42531.5|105
1661751000000|2022-08-29 05:30:00|42598.8|42558.8|42558.8|42518.8|42608.8|42568.8|42558.8|42518.8|64
1661751300000|2022-08-29 05:35:00|42560.1|42520.1|42568.7|42528.7|42595.1|42555.1|42555.1|42515.1|6
1661751600000|2022-08-29 05:40:00|42570.1|42530.1|42553.7|42513.7|42573.7|42533.7|42552.4|42512.4|13
1661751900000|2022-08-29 05:45:00|42552.3|42512.3|42581|42541|42589.6|42549.6|42552.3|42512.3|24
1661752200000|2022-08-29 05:50:00|42582.3|42542.3|42579.6|42539.6|42589.6|42549.6|42579.6|42539.6|28
1661752500000|2022-08-29 05:55:00|42574.6|42534.6|42575.9|42535.9|42585.9|42545.9|42569.6|42529.6|7
1661752800000|2022-08-29 06:00:00|42574.5|42534.5|42515.9|42475.9|42584.5|42544.5|42510.9|42470.9|19
1661753100000|2022-08-29 06:05:00|42520.9|42480.9|42499.5|42459.5|42534.5|42494.5|42485.9|42445.9|4
1661753400000|2022-08-29 06:10:00|42495.9|42455.9|42475.9|42435.9|42500.9|42460.9|42465.9|42425.9|21
1661753700000|2022-08-29 06:15:00|42470.9|42430.9|42480.9|42440.9|42495.9|42455.9|42450.9|42410.9|29
1661754000000|2022-08-29 06:20:00|42484.5|42444.5|42480.9|42440.9|42510.9|42470.9|42460.9|42420.9|54
1661754300000|2022-08-29 06:25:00|42470.9|42430.9|42490.8|42450.8|42505.9|42465.9|42465.8|42425.8|16
1661754600000|2022-08-29 06:30:00|42489.5|42449.5|42513.1|42473.1|42523.1|42483.1|42484.5|42444.5|15
1661754900000|2022-08-29 06:35:00|42514.4|42474.4|42518.1|42478.1|42523.1|42483.1|42486.7|42446.7|5
1661755200000|2022-08-29 06:40:00|42521.7|42481.7|42524.4|42484.4|42541.7|42501.7|42516.7|42476.7|13
1661755500000|2022-08-29 06:45:00|42518|42478|42523|42483|42553|42513|42518|42478|6
1661755800000|2022-08-29 06:50:00|42526.6|42486.6|42491.6|42451.6|42526.6|42486.6|42483|42443|5
1661756100000|2022-08-29 06:55:00|42493|42453|42551.6|42511.6|42563|42523|42491.6|42451.6|19
1661756400000|2022-08-29 07:00:00|42556.6|42516.6|42483|42443|42563|42523|42473|42433|34
1661756700000|2022-08-29 07:05:00|42491.6|42451.6|42493|42453|42513|42473|42449.4|42409.4|26
1661757000000|2022-08-29 07:10:00|42486.6|42446.6|42469.3|42429.3|42513|42473|42469.3|42429.3|6
1661757300000|2022-08-29 07:15:00|42468|42428|42414.3|42374.3|42468|42428|42409.3|42369.3|11
1661757600000|2022-08-29 07:20:00|42419.3|42379.3|42522.9|42482.9|42539.3|42499.3|42419.3|42379.3|39
1661757900000|2022-08-29 07:25:00|42525.7|42485.7|42552.9|42512.9|42567.9|42527.9|42525.7|42485.7|82
1661758200000|2022-08-29 07:30:00|42549.3|42509.3|42582.9|42542.9|42599.3|42559.3|42532.9|42492.9|16
1661758500000|2022-08-29 07:35:00|42585.7|42545.7|42649.3|42609.3|42675.7|42635.7|42579.3|42539.3|20
1661758800000|2022-08-29 07:40:00|42647.9|42607.9|42635.6|42595.6|42651.5|42611.5|42627.9|42587.9|108
1661759100000|2022-08-29 07:45:00|42612|42572|42565.6|42525.6|42625.6|42585.6|42560.6|42520.6|75
1661759400000|2022-08-29 07:50:00|42562|42522|42598.4|42558.4|42598.4|42558.4|42550.6|42510.6|16
1661759700000|2022-08-29 07:55:00|42587|42547|42585.6|42545.6|42620.6|42580.6|42575.6|42535.6|7
1661760000000|2022-08-29 08:00:00|42582|42542|42654.2|42614.2|42667.8|42627.8|42577|42537|41
1661760300000|2022-08-29 08:05:00|42655.6|42615.6|42655.6|42615.6|42669.2|42629.2|42605.6|42565.6|39
1661760600000|2022-08-29 08:10:00|42657|42617|42655.6|42615.6|42690.6|42650.6|42645.6|42605.6|111
1661760900000|2022-08-29 08:15:00|42664.2|42624.2|42654.2|42614.2|42665.6|42625.6|42639.2|42599.2|4
1661761200000|2022-08-29 08:20:00|42657.8|42617.8|42654.1|42614.1|42659.1|42619.1|42637.8|42597.8|23
1661761500000|2022-08-29 08:25:00|42652.8|42612.8|42659.1|42619.1|42676.4|42636.4|42652.8|42612.8|41
1661761800000|2022-08-29 08:30:00|42664.1|42624.1|42602.7|42562.7|42665.5|42625.5|42587.7|42547.7|11
1661762100000|2022-08-29 08:35:00|42604.1|42564.1|42591.3|42551.3|42617.7|42577.7|42572.7|42532.7|14
1661762400000|2022-08-29 08:40:00|42587.7|42547.7|42502.7|42462.7|42587.7|42547.7|42502.7|42462.7|16
1661762700000|2022-08-29 08:45:00|42495.5|42455.5|42494.1|42454.1|42519.1|42479.1|42487.7|42447.7|13
1661763000000|2022-08-29 08:50:00|42492.7|42452.7|42485.5|42445.5|42514.1|42474.1|42472.7|42432.7|3
1661763300000|2022-08-29 08:55:00|42485.4|42445.4|42409|42369|42485.4|42445.4|42384.1|42344.1|121
1661763600000|2022-08-29 09:00:00|42414|42374|42437.6|42397.6|42437.6|42397.6|42389|42349|29
1661763900000|2022-08-29 09:05:00|42434|42394|42442.6|42402.6|42462.6|42422.6|42422.6|42382.6|56
1661764200000|2022-08-29 09:10:00|42432.6|42392.6|42457.6|42417.6|42482.6|42442.6|42432.6|42392.6|41
1661764500000|2022-08-29 09:15:00|42460.4|42420.4|42455.4|42415.4|42460.4|42420.4|42447.6|42407.6|63
1661764800000|2022-08-29 09:20:00|42459|42419|42460.4|42420.4|42460.4|42420.4|42449|42409|25
1661765100000|2022-08-29 09:25:00|42450.4|42410.4|42460.4|42420.4|42460.4|42420.4|42429|42389|32
1661765400000|2022-08-29 09:30:00|42459|42419|42499|42459|42520.3|42480.3|42459|42419|24
1661765700000|2022-08-29 09:35:00|42497.6|42457.6|42455.3|42415.3|42502.6|42462.6|42448.9|42408.9|4
1661766000000|2022-08-29 09:40:00|42453.9|42413.9|42455.3|42415.3|42480.3|42440.3|42448.9|42408.9|10
1661766300000|2022-08-29 09:45:00|42458.9|42418.9|42478.9|42438.9|42503.9|42463.9|42448.9|42408.9|13
1661766600000|2022-08-29 09:50:00|42483.9|42443.9|42485.3|42445.3|42503.9|42463.9|42483.9|42443.9|19
1661766900000|2022-08-29 09:55:00|42488.9|42448.9|42485.3|42445.3|42505.3|42465.3|42485.3|42445.3|5
1661767200000|2022-08-29 10:00:00|42490.3|42450.3|42490.3|42450.3|42505.3|42465.3|42480.3|42440.3|11
1661767500000|2022-08-29 10:05:00|42500.3|42460.3|42490.2|42450.2|42507.5|42467.5|42483.9|42443.9|12
1661767800000|2022-08-29 10:10:00|42488.9|42448.9|42478.8|42438.8|42492.5|42452.5|42470.2|42430.2|12
1661768100000|2022-08-29 10:15:00|42475.2|42435.2|42455.2|42415.2|42478.8|42438.8|42427.5|42387.5|28
1661768400000|2022-08-29 10:20:00|42453.8|42413.8|42530.2|42490.2|42530.2|42490.2|42453.8|42413.8|12
1661768700000|2022-08-29 10:25:00|42533.8|42493.8|42515.2|42475.2|42535.2|42495.2|42510.2|42470.2|5
1661769000000|2022-08-29 10:30:00|42520.2|42480.2|42540.2|42500.2|42558.8|42518.8|42520.2|42480.2|10
1661769300000|2022-08-29 10:35:00|42531.6|42491.6|42550.2|42510.2|42560.2|42520.2|42525.2|42485.2|11
1661769600000|2022-08-29 10:40:00|42548.8|42508.8|42533.8|42493.8|42555.2|42515.2|42525.2|42485.2|10
1661769900000|2022-08-29 10:45:00|42535.2|42495.2|42553.7|42513.7|42558.8|42518.8|42512.4|42472.4|49
1661770200000|2022-08-29 10:50:00|42546.5|42506.5|42558.7|42518.7|42568.7|42528.7|42532.4|42492.4|11
1661770500000|2022-08-29 10:55:00|42553.7|42513.7|42550.9|42510.9|42562.3|42522.3|42542.3|42502.3|0
1661770800000|2022-08-29 11:00:00|42552.3|42512.3|42500.9|42460.9|42552.3|42512.3|42480.9|42440.9|28
1661771100000|2022-08-29 11:05:00|42509.5|42469.5|42517.3|42477.3|42522.3|42482.3|42499.5|42459.5|6
1661771400000|2022-08-29 11:10:00|42527.3|42487.3|42540.9|42500.9|42563.7|42523.7|42507.3|42467.3|86
1661771700000|2022-08-29 11:15:00|42533.7|42493.7|42519.5|42479.5|42552.3|42512.3|42507.3|42467.3|127
1661772000000|2022-08-29 11:20:00|42514.5|42474.5|42539.5|42499.5|42554.5|42514.5|42493.1|42453.1|238
1661772300000|2022-08-29 11:25:00|42538.1|42498.1|42559.5|42519.5|42574.5|42534.5|42538.1|42498.1|115
1661772600000|2022-08-29 11:30:00|42555.9|42515.9|42594.4|42554.4|42602.2|42562.2|42544.5|42504.5|256
1661772900000|2022-08-29 11:35:00|42590.8|42550.8|42612.2|42572.2|42633|42593|42585.8|42545.8|280
1661773200000|2022-08-29 11:40:00|42610.8|42570.8|42685.2|42645.2|42692.5|42652.5|42604.4|42564.4|306
1661773500000|2022-08-29 11:45:00|42688.9|42648.9|42693|42653|42746.6|42706.6|42688.9|42648.9|361
1661773800000|2022-08-29 11:50:00|42689.4|42649.4|42696.6|42656.6|42711.6|42671.6|42671.6|42631.6|213
1661774100000|2022-08-29 11:55:00|42693|42653|42703|42663|42713|42673|42681.6|42641.6|240
1661774400000|2022-08-29 12:00:00|42713|42673|42725.2|42685.2|42731.6|42691.6|42701.6|42661.6|56
1661774700000|2022-08-29 12:05:00|42728.8|42688.8|42766.6|42726.6|42771.6|42731.6|42721.6|42681.6|200
1661775000000|2022-08-29 12:10:00|42770.2|42730.2|42750.2|42710.2|42780.2|42740.2|42745.2|42705.2|209
1661775300000|2022-08-29 12:15:00|42751.6|42711.6|42725.1|42685.1|42780.2|42740.2|42710.1|42670.1|138
1661775600000|2022-08-29 12:20:00|42721.5|42681.5|42705.1|42665.1|42735.1|42695.1|42685.1|42645.1|130
1661775900000|2022-08-29 12:25:00|42708.7|42668.7|42866.5|42826.5|42866.5|42826.5|42708.7|42668.7|135
1661776200000|2022-08-29 12:30:00|42865.1|42825.1|42902.3|42862.3|42943.7|42903.7|42851.5|42811.5|326
1661776500000|2022-08-29 12:35:00|42903.7|42863.7|42882.3|42842.3|42943.7|42903.7|42878.7|42838.7|81
1661776800000|2022-08-29 12:40:00|42888.7|42848.7|42967.9|42927.9|43042.3|43002.3|42888.7|42848.7|145
1661779800000|2022-08-29 13:30:00|42883.5|42843.5|42738.5|42698.5|42883.5|42843.5|42469.1|42429.1|958
1661780100000|2022-08-29 13:35:00|42734.9|42694.9|42821.3|42781.3|42832.7|42792.7|42651.3|42611.3|449
1661780400000|2022-08-29 13:40:00|42831.3|42791.3|42772.1|42732.1|42874.9|42834.9|42748.5|42708.5|428
1661780700000|2022-08-29 13:45:00|42777.1|42737.1|42911.5|42871.5|42960.1|42920.1|42719.3|42679.3|738
1661781000000|2022-08-29 13:50:00|42929.3|42889.3|43033.7|42993.7|43040.1|43000.1|42913.7|42873.7|442
1661781300000|2022-08-29 13:55:00|43030.1|42990.1|42769.3|42729.3|43030.1|42990.1|42769.3|42729.3|470
1661781600000|2022-08-29 14:00:00|42765.7|42725.7|42848.4|42808.4|42902|42862|42742.1|42702.1|572
1661781900000|2022-08-29 14:05:00|42834.8|42794.8|42945.6|42905.6|43012|42972|42829.8|42789.8|493
1661782200000|2022-08-29 14:10:00|42947|42907|43112.8|43072.8|43112.8|43072.8|42907|42867|666
1661782500000|2022-08-29 14:15:00|43111.4|43071.4|43025.6|42985.6|43145.6|43105.6|43004.2|42964.2|515
1661782800000|2022-08-29 14:20:00|43027|42987|42952.8|42912.8|43055.6|43015.6|42932.8|42892.8|770
1661783100000|2022-08-29 14:25:00|42949.2|42909.2|42880|42840|42949.2|42909.2|42878.6|42838.6|469
1661783400000|2022-08-29 14:30:00|42878.6|42838.6|42777.2|42737.2|42940|42900|42770|42730|477
1661783700000|2022-08-29 14:35:00|42780.8|42740.8|42790.8|42750.8|42798.6|42758.6|42688.6|42648.6|830
1661784000000|2022-08-29 14:40:00|42787.2|42747.2|42689.9|42649.9|42787.2|42747.2|42661.3|42621.3|725
1661784300000|2022-08-29 14:45:00|42698.5|42658.5|42784.9|42744.9|42798.5|42758.5|42656.3|42616.3|337
1661784600000|2022-08-29 14:50:00|42789.9|42749.9|42819.9|42779.9|42823.5|42783.5|42729.9|42689.9|325
1661784900000|2022-08-29 14:55:00|42809.9|42769.9|42779.9|42739.9|42828.5|42788.5|42729.9|42689.9|230
1661785200000|2022-08-29 15:00:00|42783.5|42743.5|42839.9|42799.9|42861.3|42821.3|42772.7|42732.7|500
1661785500000|2022-08-29 15:05:00|42843.5|42803.5|42930.7|42890.7|42942.1|42902.1|42829.9|42789.9|340
1661785800000|2022-08-29 15:10:00|42932.1|42892.1|42907.1|42867.1|42970.7|42930.7|42867.1|42827.1|373
1661786100000|2022-08-29 15:15:00|42905.7|42865.7|42858.4|42818.4|42937.1|42897.1|42843.4|42803.4|452
1661786400000|2022-08-29 15:20:00|42859.8|42819.8|42888.4|42848.4|42943.4|42903.4|42839.8|42799.8|335
1661786700000|2022-08-29 15:25:00|42883.4|42843.4|42787.6|42747.6|42888.4|42848.4|42782.6|42742.6|526
1661787000000|2022-08-29 15:30:00|42784|42744|42738.2|42698.2|42824|42784|42738.2|42698.2|849
1661787300000|2022-08-29 15:35:00|42748.2|42708.2|42661|42621|42754.6|42714.6|42649.6|42609.6|583
1661787600000|2022-08-29 15:40:00|42654.6|42614.6|42406.5|42366.5|42654.6|42614.6|42389.3|42349.3|538
1661787900000|2022-08-29 15:45:00|42387.9|42347.9|42265.7|42225.7|42387.9|42347.9|42221.3|42181.3|754
1661788200000|2022-08-29 15:50:00|42275.7|42235.7|42252.9|42212.9|42305.7|42265.7|42172.1|42132.1|303
1661788500000|2022-08-29 15:55:00|42249.3|42209.3|42289.3|42249.3|42299.3|42259.3|42177.9|42137.9|720
1661788800000|2022-08-29 16:00:00|42294.3|42254.3|42264.3|42224.3|42349.3|42309.3|42229.3|42189.3|336
1661789100000|2022-08-29 16:05:00|42269.3|42229.3|42272.1|42232.1|42337.1|42297.1|42212.1|42172.1|445
1661789400000|2022-08-29 16:10:00|42277.1|42237.1|42289.3|42249.3|42365.7|42325.7|42247.1|42207.1|356
1661789700000|2022-08-29 16:15:00|42292.9|42252.9|42289.2|42249.2|42349.2|42309.2|42270.7|42230.7|415
1661790000000|2022-08-29 16:20:00|42287.8|42247.8|42300.6|42260.6|42330.6|42290.6|42272|42232|258
1661790300000|2022-08-29 16:25:00|42299.2|42259.2|42262.8|42222.8|42334.2|42294.2|42248.4|42208.4|590
1661790600000|2022-08-29 16:30:00|42269.2|42229.2|42291.4|42251.4|42317.8|42277.8|42251.4|42211.4|405
1661790900000|2022-08-29 16:35:00|42296.4|42256.4|42335|42295|42335|42295|42257.8|42217.8|413
1661791200000|2022-08-29 16:40:00|42336.4|42296.4|42488.6|42448.6|42493.6|42453.6|42313.6|42273.6|384
1661791500000|2022-08-29 16:45:00|42493.6|42453.6|42510.8|42470.8|42588|42548|42447.2|42407.2|360
1661791800000|2022-08-29 16:50:00|42514.4|42474.4|42621.5|42581.5|42621.5|42581.5|42510.8|42470.8|295
1661792100000|2022-08-29 16:55:00|42625.1|42585.1|42668.7|42628.7|42698.7|42658.7|42616.5|42576.5|290
1661792400000|2022-08-29 17:00:00|42673.7|42633.7|42715.1|42675.1|42715.1|42675.1|42673.7|42633.7|192
1661792700000|2022-08-29 17:05:00|42713.7|42673.7|42745.1|42705.1|42792.3|42752.3|42705.1|42665.1|258
1661793000000|2022-08-29 17:10:00|42748.7|42708.7|42750.9|42710.9|42777.3|42737.3|42707.3|42667.3|165
1661793300000|2022-08-29 17:15:00|42762.3|42722.3|42672.3|42632.3|42782.3|42742.3|42672.3|42632.3|109
1661793600000|2022-08-29 17:20:00|42668.7|42628.7|42674.3|42634.3|42695.1|42655.1|42663.7|42623.7|273
1661793900000|2022-08-29 17:25:00|42672.9|42632.9|42726.4|42686.4|42727.8|42687.8|42667.9|42627.9|106
1661794200000|2022-08-29 17:30:00|42727.8|42687.8|42717.8|42677.8|42767.8|42727.8|42697.8|42657.8|223
1661794500000|2022-08-29 17:35:00|42707.8|42667.8|42686.4|42646.4|42722.8|42682.8|42625|42585|286
1661794800000|2022-08-29 17:40:00|42685|42645|42738.6|42698.6|42745|42705|42680|42640|116
1661795100000|2022-08-29 17:45:00|42735|42695|42735|42695|42748.6|42708.6|42695|42655|137
1661795400000|2022-08-29 17:50:00|42736.4|42696.4|42629.2|42589.2|42753.6|42713.6|42617|42577|286
1661795700000|2022-08-29 17:55:00|42627.8|42587.8|42624.2|42584.2|42670.6|42630.6|42620.6|42580.6|211
1661796000000|2022-08-29 18:00:00|42625.6|42585.6|42540.5|42500.5|42650.5|42610.5|42529.1|42489.1|416
1661796300000|2022-08-29 18:05:00|42547.7|42507.7|42587.7|42547.7|42609.1|42569.1|42526.9|42486.9|528
1661796600000|2022-08-29 18:10:00|42597.7|42557.7|42589.9|42549.9|42631.3|42591.3|42563.5|42523.5|804
1661796900000|2022-08-29 18:15:00|42604.9|42564.9|42589.9|42549.9|42622.1|42582.1|42550.7|42510.7|521
1661817600000|2022-08-30 00:00:00|42555.3|42515.3|42520.3|42480.3|42598.9|42558.9|42467.4|42427.4|66
1661817900000|2022-08-30 00:05:00|42518.9|42478.9|42483.8|42443.8|42543.9|42503.9|42450.3|42410.3|31
1661818200000|2022-08-30 00:10:00|42476.7|42436.7|42436.6|42396.6|42478.8|42438.8|42429.5|42389.5|21
1661818500000|2022-08-30 00:15:00|42438.1|42398.1|42420.2|42380.2|42448.1|42408.1|42416.6|42376.6|32
1661818800000|2022-08-30 00:20:00|42421.6|42381.6|42361.6|42321.6|42421.6|42381.6|42341.6|42301.6|30
1661819100000|2022-08-30 00:25:00|42360.2|42320.2|42366.6|42326.6|42386.6|42346.6|42360.2|42320.2|24
1661819400000|2022-08-30 00:30:00|42365.2|42325.2|42361.6|42321.6|42376.6|42336.6|42308|42268|23
1661819700000|2022-08-30 00:35:00|42358|42318|42335.2|42295.2|42363|42323|42308|42268|15
1661820000000|2022-08-30 00:40:00|42331.6|42291.6|42341.6|42301.6|42351.6|42311.6|42311.6|42271.6|2
1661820300000|2022-08-30 00:45:00|42338|42298|42308|42268|42351.6|42311.6|42303|42263|2
1661820600000|2022-08-30 00:50:00|42303|42263|42351.5|42311.5|42351.5|42311.5|42303|42263|2
1661820900000|2022-08-30 00:55:00|42357.9|42317.9|42272.9|42232.9|42365.1|42325.1|42267.9|42227.9|15
1661821200000|2022-08-30 01:00:00|42269.3|42229.3|42356.5|42316.5|42371.5|42331.5|42269.3|42229.3|70
1661821500000|2022-08-30 01:05:00|42352.9|42312.9|42371.5|42331.5|42371.5|42331.5|42326.5|42286.5|14
1661821800000|2022-08-30 01:10:00|42361.5|42321.5|42291.5|42251.5|42361.5|42321.5|42291.5|42251.5|20
1661822100000|2022-08-30 01:15:00|42292.9|42252.9|42231.5|42191.5|42316.5|42276.5|42231.5|42191.5|19
1661822400000|2022-08-30 01:20:00|42241.5|42201.5|42297.9|42257.9|42301.4|42261.4|42236.5|42196.5|11
1661822700000|2022-08-30 01:25:00|42296.4|42256.4|42284.3|42244.3|42310|42270|42281.4|42241.4|20
1661823000000|2022-08-30 01:30:00|42282.8|42242.8|42197.8|42157.8|42291.4|42251.4|42181.4|42141.4|41
1661823300000|2022-08-30 01:35:00|42201.4|42161.4|42191.4|42151.4|42221.4|42181.4|42186.4|42146.4|18
1661823600000|2022-08-30 01:40:00|42186.4|42146.4|42171.4|42131.4|42196.4|42156.4|42157.8|42117.8|26
1661823900000|2022-08-30 01:45:00|42167.8|42127.8|42171.4|42131.4|42186.4|42146.4|42156.4|42116.4|12
1661824200000|2022-08-30 01:50:00|42161.4|42121.4|42146.4|42106.4|42181.4|42141.4|42132.8|42092.8|23
1661824500000|2022-08-30 01:55:00|42147.8|42107.8|42159.2|42119.2|42169.2|42129.2|42125.6|42085.6|55
1661824800000|2022-08-30 02:00:00|42157.8|42117.8|42171.3|42131.3|42216.3|42176.3|42149.2|42109.2|78
1661825100000|2022-08-30 02:05:00|42174.9|42134.9|42196.3|42156.3|42216.3|42176.3|42164.2|42124.2|11
1661825400000|2022-08-30 02:10:00|42199.9|42159.9|42211.3|42171.3|42226.3|42186.3|42196.3|42156.3|7
1661825700000|2022-08-30 02:15:00|42201.3|42161.3|42171.3|42131.3|42226.3|42186.3|42163.5|42123.5|30
1661826000000|2022-08-30 02:20:00|42169.9|42129.9|42201.3|42161.3|42201.3|42161.3|42159.9|42119.9|10
1661826300000|2022-08-30 02:25:00|42204.9|42164.9|42243.4|42203.4|42243.4|42203.4|42201.3|42161.3|49
1661826600000|2022-08-30 02:30:00|42238.4|42198.4|42208.4|42168.4|42238.4|42198.4|42193.4|42153.4|19
1661826900000|2022-08-30 02:35:00|42213.4|42173.4|42176.2|42136.2|42213.4|42173.4|42171.2|42131.2|55
1661827200000|2022-08-30 02:40:00|42179.8|42139.8|42193.4|42153.4|42203.4|42163.4|42171.2|42131.2|16
1661827500000|2022-08-30 02:45:00|42188.4|42148.4|42244.8|42204.8|42244.8|42204.8|42178.4|42138.4|39
1661827800000|2022-08-30 02:50:00|42238.4|42198.4|42234.8|42194.8|42248.4|42208.4|42229.8|42189.8|4
1661828100000|2022-08-30 02:55:00|42229.8|42189.8|42229.7|42189.7|42249.8|42209.8|42224.7|42184.7|19
1661828400000|2022-08-30 03:00:00|42226.2|42186.2|42204.7|42164.7|42229.7|42189.7|42199.7|42159.7|10
1661828700000|2022-08-30 03:05:00|42201.1|42161.1|42206.1|42166.1|42216.1|42176.1|42197.6|42157.6|5
1661829000000|2022-08-30 03:10:00|42204.7|42164.7|42201.1|42161.1|42204.7|42164.7|42181.1|42141.1|6
1661829300000|2022-08-30 03:15:00|42196.1|42156.1|42194.7|42154.7|42201.1|42161.1|42191.1|42151.1|3
1661829600000|2022-08-30 03:20:00|42191.1|42151.1|42201.1|42161.1|42211.1|42171.1|42191.1|42151.1|2
1661829900000|2022-08-30 03:25:00|42196.1|42156.1|42194.7|42154.7|42201.1|42161.1|42191.1|42151.1|0
1661830200000|2022-08-30 03:30:00|42196.1|42156.1|42194.6|42154.6|42204.7|42164.7|42194.6|42154.6|1
1661830500000|2022-08-30 03:35:00|42196.1|42156.1|42189.6|42149.6|42201.1|42161.1|42186|42146|0
1661830800000|2022-08-30 03:40:00|42191|42151|42219.6|42179.6|42219.6|42179.6|42171|42131|9
1661831100000|2022-08-30 03:45:00|42221|42181|42226|42186|42229.6|42189.6|42216|42176|2
1661831400000|2022-08-30 03:50:00|42221|42181|42214.6|42174.6|42229.6|42189.6|42197.4|42157.4|2
1661831700000|2022-08-30 03:55:00|42211|42171|42206|42166|42211|42171|42204.6|42164.6|1
1661832000000|2022-08-30 04:00:00|42204.6|42164.6|42204.6|42164.6|42204.6|42164.6|42201|42161|2
1661832300000|2022-08-30 04:05:00|42201|42161|42181|42141|42216|42176|42171|42131|11
1661832600000|2022-08-30 04:10:00|42184.5|42144.5|42152.4|42112.4|42191|42151|42152.4|42112.4|8
1661832900000|2022-08-30 04:15:00|42153.8|42113.8|42152.3|42112.3|42153.8|42113.8|42138.8|42098.8|16
1661833200000|2022-08-30 04:20:00|42147.3|42107.3|42137.3|42097.3|42152.3|42112.3|42137.3|42097.3|0
1661833500000|2022-08-30 04:25:00|42140.9|42100.9|42137.3|42097.3|42142.3|42102.3|42137.3|42097.3|1
1661833800000|2022-08-30 04:30:00|42162.3|42122.3|42212.3|42172.3|42212.3|42172.3|42159.5|42119.5|66
1661834100000|2022-08-30 04:35:00|42210.9|42170.9|42200.9|42160.9|42210.9|42170.9|42185.9|42145.9|12
1661834400000|2022-08-30 04:40:00|42192.3|42152.3|42200.9|42160.9|42207.3|42167.3|42185.9|42145.9|2
1661834700000|2022-08-30 04:45:00|42195.9|42155.9|42182.3|42142.3|42197.3|42157.3|42177.3|42137.3|3
1661835000000|2022-08-30 04:50:00|42185.8|42145.8|42200.8|42160.8|42200.8|42160.8|42170.1|42130.1|6
1661835300000|2022-08-30 04:55:00|42197.2|42157.2|42210.8|42170.8|42220.8|42180.8|42192.2|42152.2|18
1661835600000|2022-08-30 05:00:00|42215.8|42175.8|42200.8|42160.8|42215.8|42175.8|42187.2|42147.2|3
1661835900000|2022-08-30 05:05:00|42204.4|42164.4|42213.6|42173.6|42218.6|42178.6|42200.8|42160.8|6
1661836200000|2022-08-30 05:10:00|42212.2|42172.2|42198.6|42158.6|42223.6|42183.6|42198.6|42158.6|4
1661836500000|2022-08-30 05:15:00|42183.6|42143.6|42178.6|42138.6|42203.6|42163.6|42175|42135|14
1661836800000|2022-08-30 05:20:00|42180|42140|42193.6|42153.6|42203.6|42163.6|42175|42135|5
1661837100000|2022-08-30 05:25:00|42188.6|42148.6|42223.6|42183.6|42232.1|42192.1|42175|42135|5
1661837400000|2022-08-30 05:30:00|42218.6|42178.6|42227.1|42187.1|42235.7|42195.7|42203.6|42163.6|7
1661837700000|2022-08-30 05:35:00|42223.6|42183.6|42232.1|42192.1|42232.1|42192.1|42212.1|42172.1|8
1661838000000|2022-08-30 05:40:00|42225|42185|42227.1|42187.1|42270.7|42230.7|42213.5|42173.5|24
1661838300000|2022-08-30 05:45:00|42228.5|42188.5|42256.4|42216.4|42261.4|42221.4|42222.1|42182.1|47
1661838600000|2022-08-30 05:50:00|42257.8|42217.8|42257.8|42217.8|42261.4|42221.4|42251.4|42211.4|60
1661838900000|2022-08-30 05:55:00|42256.4|42216.4|42314.9|42274.9|42319.9|42279.9|42252.8|42212.8|43
1661839200000|2022-08-30 06:00:00|42311.4|42271.4|42309.9|42269.9|42336.4|42296.4|42293.5|42253.5|13
1661839500000|2022-08-30 06:05:00|42318.5|42278.5|42299.9|42259.9|42319.9|42279.9|42291.3|42251.3|7
1661839800000|2022-08-30 06:10:00|42309.9|42269.9|42277.7|42237.7|42309.9|42269.9|42276.3|42236.3|16
1661840100000|2022-08-30 06:15:00|42286.3|42246.3|42291.3|42251.3|42307.7|42267.7|42281.3|42241.3|1
1661840400000|2022-08-30 06:20:00|42287.7|42247.7|42287.7|42247.7|42291.3|42251.3|42262.7|42222.7|9
1661840700000|2022-08-30 06:25:00|42279.1|42239.1|42287.7|42247.7|42292.7|42252.7|42276.3|42236.3|7
1661841000000|2022-08-30 06:30:00|42286.3|42246.3|42301.3|42261.3|42324.8|42284.8|42286.3|42246.3|14
1661841300000|2022-08-30 06:35:00|42304.8|42264.8|42294.8|42254.8|42309.8|42269.8|42294.8|42254.8|5
1661841600000|2022-08-30 06:40:00|42301.2|42261.2|42301.2|42261.2|42301.2|42261.2|42281.2|42241.2|4
1661841900000|2022-08-30 06:45:00|42304.8|42264.8|42324.8|42284.8|42333.4|42293.4|42301.2|42261.2|8
1661842200000|2022-08-30 06:50:00|42329.8|42289.8|42328.4|42288.4|42333.4|42293.4|42319.8|42279.8|5
1661842500000|2022-08-30 06:55:00|42331.9|42291.9|42343.3|42303.3|42358.3|42318.3|42331.9|42291.9|15
1661842800000|2022-08-30 07:00:00|42339.8|42299.8|42339.7|42299.7|42349.7|42309.7|42309.7|42269.7|19
1661843100000|2022-08-30 07:05:00|42329.7|42289.7|42323.3|42283.3|42343.3|42303.3|42319.7|42279.7|5
1661843400000|2022-08-30 07:10:00|42328.3|42288.3|42304.7|42264.7|42334.7|42294.7|42284.7|42244.7|15
1661843700000|2022-08-30 07:15:00|42294.7|42254.7|42284.7|42244.7|42314.7|42274.7|42284.7|42244.7|22
1661844000000|2022-08-30 07:20:00|42294.7|42254.7|42297.5|42257.5|42304.7|42264.7|42292.5|42252.5|10
1661844300000|2022-08-30 07:25:00|42292.5|42252.5|42287.5|42247.5|42297.5|42257.5|42256.1|42216.1|26
1661844600000|2022-08-30 07:30:00|42293.9|42253.9|42297.5|42257.5|42297.5|42257.5|42277.5|42237.5|0
1661844900000|2022-08-30 07:35:00|42296.1|42256.1|42286.1|42246.1|42297.5|42257.5|42262.5|42222.5|11
1661845200000|2022-08-30 07:40:00|42287.5|42247.5|42301.1|42261.1|42312.5|42272.5|42286.1|42246.1|10
1661845500000|2022-08-30 07:45:00|42301|42261|42291|42251|42301|42261|42256|42216|84
1661845800000|2022-08-30 07:50:00|42287.5|42247.5|42266|42226|42291|42251|42256|42216|4
1661846100000|2022-08-30 07:55:00|42258.9|42218.9|42286|42246|42291|42251|42256|42216|25
1661846400000|2022-08-30 08:00:00|42281|42241|42297.4|42257.4|42307.4|42267.4|42276|42236|6
1661846700000|2022-08-30 08:05:00|42296|42256|42287.4|42247.4|42307.4|42267.4|42287.4|42247.4|4
1661847000000|2022-08-30 08:10:00|42282.4|42242.4|42297.4|42257.4|42301|42261|42282.4|42242.4|11
1661847300000|2022-08-30 08:15:00|42301|42261|42307.4|42267.4|42317.4|42277.4|42297.4|42257.4|5
1661847600000|2022-08-30 08:20:00|42305.9|42265.9|42302.4|42262.4|42307.4|42267.4|42285.9|42245.9|12
1661847900000|2022-08-30 08:25:00|42298.8|42258.8|42307.3|42267.3|42320.9|42280.9|42285.9|42245.9|10
1661848200000|2022-08-30 08:30:00|42302.3|42262.3|42290.9|42250.9|42315.9|42275.9|42287.3|42247.3|17
1661848500000|2022-08-30 08:35:00|42295.9|42255.9|42295.9|42255.9|42329.5|42289.5|42294.5|42254.5|14
1661848800000|2022-08-30 08:40:00|42287.3|42247.3|42302.3|42262.3|42322.3|42282.3|42287.3|42247.3|9
1661849100000|2022-08-30 08:45:00|42300.9|42260.9|42295.9|42255.9|42305.9|42265.9|42282.3|42242.3|8
1661849400000|2022-08-30 08:50:00|42292.3|42252.3|42294.4|42254.4|42295.8|42255.8|42272.3|42232.3|70
1661849700000|2022-08-30 08:55:00|42289.4|42249.4|42252.3|42212.3|42299.4|42259.4|42252.3|42212.3|20
1661850000000|2022-08-30 09:00:00|42252.2|42212.2|42250.8|42210.8|42267.2|42227.2|42250.8|42210.8|17
1661850300000|2022-08-30 09:05:00|42252.2|42212.2|42165.8|42125.8|42255.8|42215.8|42145.8|42105.8|50
1661850600000|2022-08-30 09:10:00|42168.6|42128.6|42115.8|42075.8|42175.8|42135.8|42115.8|42075.8|10
1661850900000|2022-08-30 09:15:00|42117.2|42077.2|42067.2|42027.2|42120.8|42080.8|42055.8|42015.8|30
1661851200000|2022-08-30 09:20:00|42060.8|42020.8|42015|41975|42077.2|42037.2|41996.5|41956.5|41
1661851500000|2022-08-30 09:25:00|42016.5|41976.5|41981.4|41941.4|42026.5|41986.5|41970.7|41930.7|77
1661851800000|2022-08-30 09:30:00|41985|41945|42037.9|41997.9|42041.4|42001.4|41965|41925|20
1661852100000|2022-08-30 09:35:00|42034.3|41994.3|42032.8|41992.8|42056.4|42016.4|42017.9|41977.9|26
1661852400000|2022-08-30 09:40:00|42029.3|41989.3|42021.4|41981.4|42041.4|42001.4|42014.3|41974.3|7
1661852700000|2022-08-30 09:45:00|42022.8|41982.8|42067.8|42027.8|42076.4|42036.4|42012.8|41972.8|22
1661853000000|2022-08-30 09:50:00|42071.4|42031.4|42032.8|41992.8|42071.4|42031.4|42032.8|41992.8|7
1661853300000|2022-08-30 09:55:00|42041.4|42001.4|42051.4|42011.4|42066.4|42026.4|42031.4|41991.4|14
1661853600000|2022-08-30 10:00:00|42047.8|42007.8|42011.3|41971.3|42052.8|42012.8|42004.9|41964.9|7
1661853900000|2022-08-30 10:05:00|42016.3|41976.3|41994.9|41954.9|42029.9|41989.9|41994.9|41954.9|28
1661854200000|2022-08-30 10:10:00|41979.9|41939.9|41989.9|41949.9|42004.9|41964.9|41974.9|41934.9|18
1661854500000|2022-08-30 10:15:00|41994.9|41954.9|42014.9|41974.9|42023.4|41983.4|41974.9|41934.9|31
1661854800000|2022-08-30 10:20:00|42013.4|41973.4|42047.7|42007.7|42099.9|42059.9|42009.9|41969.9|106
1661855100000|2022-08-30 10:25:00|42046.3|42006.3|42011.3|41971.3|42051.3|42011.3|41997.7|41957.7|40
1661855400000|2022-08-30 10:30:00|42006.3|41966.3|41998.4|41958.4|42017.7|41977.7|41981.3|41941.3|25
1661855700000|2022-08-30 10:35:00|42003.4|41963.4|41964.8|41924.8|42004.8|41964.8|41953.4|41913.4|19
1661856000000|2022-08-30 10:40:00|41963.4|41923.4|41969.8|41929.8|41974.8|41934.8|41954.8|41914.8|7
1661856300000|2022-08-30 10:45:00|41968.4|41928.4|41978.4|41938.4|41984.8|41944.8|41958.4|41918.4|5
1661856600000|2022-08-30 10:50:00|41984.8|41944.8|41984.8|41944.8|41989.8|41949.8|41973.3|41933.3|2
1661856900000|2022-08-30 10:55:00|41988.3|41948.3|41999.8|41959.8|41999.8|41959.8|41979.8|41939.8|8
1661857200000|2022-08-30 11:00:00|42004.8|41964.8|41973.3|41933.3|42011.2|41971.2|41958.3|41918.3|29
1661857500000|2022-08-30 11:05:00|41993.3|41953.3|42014.7|41974.7|42014.7|41974.7|41969.7|41929.7|45
1661857800000|2022-08-30 11:10:00|42013.3|41973.3|41969.7|41929.7|42014.7|41974.7|41958.3|41918.3|25
1661858100000|2022-08-30 11:15:00|41983.3|41943.3|41971.1|41931.1|41991.1|41951.1|41956.1|41916.1|51
1661858400000|2022-08-30 11:20:00|41972.6|41932.6|41991.1|41951.1|41991.1|41951.1|41927.6|41887.6|37
1661858700000|2022-08-30 11:25:00|41992.5|41952.5|42051.1|42011.1|42074.7|42034.7|41987.5|41947.5|59
1661859000000|2022-08-30 11:30:00|42046.1|42006.1|41985.4|41945.4|42077.5|42037.5|41961.8|41921.8|66
1661859300000|2022-08-30 11:35:00|41983.9|41943.9|41992.5|41952.5|42011.1|41971.1|41968.9|41928.9|44
1661859600000|2022-08-30 11:40:00|41996.1|41956.1|42061.1|42021.1|42072.5|42032.5|41992.5|41952.5|26
1661859900000|2022-08-30 11:45:00|42057.5|42017.5|42012.5|41972.5|42091.1|42051.1|42007.5|41967.5|32
1661860200000|2022-08-30 11:50:00|42011|41971|41942.5|41902.5|42011|41971|41932.5|41892.5|87
1661860500000|2022-08-30 11:55:00|41943.9|41903.9|41953.9|41913.9|41962.4|41922.4|41926|41886|65
1661860800000|2022-08-30 12:00:00|41952.4|41912.4|41965.3|41925.3|41976.7|41936.7|41927.4|41887.4|77
1661861100000|2022-08-30 12:05:00|41968.9|41928.9|41963.8|41923.8|41998.9|41958.9|41951.7|41911.7|58
1661861400000|2022-08-30 12:10:00|41962.4|41922.4|42017.4|41977.4|42020.3|41980.3|41952.4|41912.4|121
1661861700000|2022-08-30 12:15:00|42013.8|41973.8|41963.8|41923.8|42013.8|41973.8|41962.4|41922.4|22
1661862000000|2022-08-30 12:20:00|41962.4|41922.4|41983.8|41943.8|41992.4|41952.4|41937.4|41897.4|38
1661862300000|2022-08-30 12:25:00|41982.4|41942.4|41942.4|41902.4|41982.4|41942.4|41917.4|41877.4|42
1661862600000|2022-08-30 12:30:00|41945.9|41905.9|41842.3|41802.3|41962.4|41922.4|41837.3|41797.3|144
1661862900000|2022-08-30 12:35:00|41837.3|41797.3|41843.8|41803.8|41873.8|41833.8|41793.8|41753.8|37
1661863200000|2022-08-30 12:40:00|41838.8|41798.8|41880.9|41840.9|41882.3|41842.3|41815.2|41775.2|71
1661866200000|2022-08-30 13:30:00|41894.3|41854.3|41817.2|41777.2|41939.3|41899.3|41599.3|41559.3|1513
1661866500000|2022-08-30 13:35:00|41813.6|41773.6|41860.7|41820.7|41860.7|41820.7|41605.7|41565.7|654
1661866800000|2022-08-30 13:40:00|41864.3|41824.3|41793.6|41753.6|41864.3|41824.3|41717.1|41677.1|764
1661867100000|2022-08-30 13:45:00|41790|41750|41776.4|41736.4|41810|41770|41661.4|41621.4|607
1661867400000|2022-08-30 13:50:00|41780|41740|41695|41655|41790|41750|41680|41640|567
1661867700000|2022-08-30 13:55:00|41690|41650|41723.5|41683.5|41770|41730|41680|41640|438
1661868000000|2022-08-30 14:00:00|41722.1|41682.1|41694.2|41654.2|41744.2|41704.2|41677.1|41637.1|377
1661868300000|2022-08-30 14:05:00|41684.2|41644.2|41674.2|41634.2|41707.8|41667.8|41633.5|41593.5|642
1661868600000|2022-08-30 14:10:00|41679.2|41639.2|41720.6|41680.6|41734.2|41694.2|41634.2|41594.2|389
1661868900000|2022-08-30 14:15:00|41719.2|41679.2|41699.2|41659.2|41720.6|41680.6|41604.2|41564.2|408
1661869200000|2022-08-30 14:20:00|41694.2|41654.2|41699.2|41659.2|41741.3|41701.3|41614.2|41574.2|643
1661869500000|2022-08-30 14:25:00|41697.7|41657.7|41661.3|41621.3|41741.3|41701.3|41641.3|41601.3|547
1661869800000|2022-08-30 14:30:00|41664.8|41624.8|41678.4|41638.4|41681.9|41641.9|41599.8|41559.8|652
1661870100000|2022-08-30 14:35:00|41673.4|41633.4|41775.5|41735.5|41798.4|41758.4|41673.4|41633.4|715
1661870400000|2022-08-30 14:40:00|41785.5|41745.5|41816.2|41776.2|41831.2|41791.2|41702.6|41662.6|636
1661870700000|2022-08-30 14:45:00|41819|41779|41808.3|41768.3|41836.8|41796.8|41757.6|41717.6|378
1661871000000|2022-08-30 14:50:00|41816.8|41776.8|41871.1|41831.1|41871.1|41831.1|41772.6|41732.6|466
1661871300000|2022-08-30 14:55:00|41869.7|41829.7|41849|41809|41897.6|41857.6|41835.4|41795.4|395
1661871600000|2022-08-30 15:00:00|41850.4|41810.4|41869.7|41829.7|41909.7|41869.7|41835.4|41795.4|380
1661871900000|2022-08-30 15:05:00|41873.2|41833.2|41957.5|41917.5|41959.6|41919.6|41864.7|41824.7|479
1661872200000|2022-08-30 15:10:00|41954|41914|42006.1|41966.1|42011.1|41971.1|41893.9|41853.9|380
1661872500000|2022-08-30 15:15:00|42009.6|41969.6|42079.6|42039.6|42089.6|42049.6|41992.5|41952.5|220
1661872800000|2022-08-30 15:20:00|42076|42036|42066|42026|42082.5|42042.5|42009.6|41969.6|613
1661873100000|2022-08-30 15:25:00|42062.5|42022.5|42011.8|41971.8|42062.5|42022.5|41991.8|41951.8|1018
1661873400000|2022-08-30 15:30:00|42008.2|41968.2|42145.3|42105.3|42165.3|42125.3|41985.3|41945.3|412
1661873700000|2022-08-30 15:35:00|42146.8|42106.8|42116.7|42076.7|42173.9|42133.9|42095.3|42055.3|174
1661874000000|2022-08-30 15:40:00|42126.7|42086.7|42178.2|42138.2|42220.3|42180.3|42111.7|42071.7|463
1661874300000|2022-08-30 15:45:00|42171.7|42131.7|42123.1|42083.1|42173.2|42133.2|42123.1|42083.1|296
1661874600000|2022-08-30 15:50:00|42126.7|42086.7|42071|42031|42175.3|42135.3|42071|42031|612
1661874900000|2022-08-30 15:55:00|42074.6|42034.6|42003.2|41963.2|42121|42081|41985.3|41945.3|778
1661875200000|2022-08-30 16:00:00|42006.8|41966.8|42013.9|41973.9|42018.9|41978.9|41973.9|41933.9|638
1661875500000|2022-08-30 16:05:00|42003.9|41963.9|42004.5|41964.5|42101.6|42061.6|41999.5|41959.5|292
1661875800000|2022-08-30 16:10:00|41997.4|41957.4|41977.4|41937.4|42001|41961|41952.4|41912.4|322
1661876100000|2022-08-30 16:15:00|41982.4|41942.4|42024.5|41984.5|42039.5|41999.5|41949.5|41909.5|551
1661876400000|2022-08-30 16:20:00|42028.1|41988.1|41990.9|41950.9|42030.9|41990.9|41959.5|41919.5|326
1661876700000|2022-08-30 16:25:00|41984.5|41944.5|41928.8|41888.8|41990.9|41950.9|41924.5|41884.5|324
1661877000000|2022-08-30 16:30:00|41930.2|41890.2|41917.3|41877.3|41930.2|41890.2|41853.1|41813.1|327
1661877300000|2022-08-30 16:35:00|41922.3|41882.3|41851.6|41811.6|41927.3|41887.3|41836.6|41796.6|739
1661877600000|2022-08-30 16:40:00|41850.2|41810.2|41922.3|41882.3|41922.3|41882.3|41845.2|41805.2|378
1661877900000|2022-08-30 16:45:00|41920.9|41880.9|41923.7|41883.7|41962.3|41922.3|41903.7|41863.7|190
1661878200000|2022-08-30 16:50:00|41927.3|41887.3|41997.9|41957.9|42006.5|41966.5|41902.3|41862.3|482
1661878500000|2022-08-30 16:55:00|42001.5|41961.5|42057.2|42017.2|42085.7|42045.7|41985.1|41945.1|321
1661878800000|2022-08-30 17:00:00|42052.2|42012.2|42065.7|42025.7|42072.2|42032.2|42013.6|41973.6|533
1661879100000|2022-08-30 17:05:00|42062.2|42022.2|42000|41960|42067.1|42027.1|41996.5|41956.5|430
1661879400000|2022-08-30 17:10:00|41996.5|41956.5|42078.6|42038.6|42102.1|42062.1|41996.5|41956.5|294
1661879700000|2022-08-30 17:15:00|42075|42035|42102.1|42062.1|42132.1|42092.1|42075|42035|423
1661880000000|2022-08-30 17:20:00|42100.7|42060.7|42068.5|42028.5|42100.7|42060.7|42027.9|41987.9|277
1661880300000|2022-08-30 17:25:00|42070|42030|42105|42065|42126.4|42086.4|42065|42025|257
1661880600000|2022-08-30 17:30:00|42080|42040|42092.8|42052.8|42118.5|42078.5|42044.3|42004.3|353
1661880900000|2022-08-30 17:35:00|42091.4|42051.4|42124.3|42084.3|42124.3|42084.3|42037.8|41997.8|217
1661881200000|2022-08-30 17:40:00|42127.8|42087.8|42134.9|42094.9|42177.8|42137.8|42117.8|42077.8|246
1661881500000|2022-08-30 17:45:00|42131.4|42091.4|42145.6|42105.6|42160.6|42120.6|42094.9|42054.9|288
1661881800000|2022-08-30 17:50:00|42142|42102|42202|42162|42215.6|42175.6|42122|42082|266
1661882100000|2022-08-30 17:55:00|42203.4|42163.4|42329.1|42289.1|42342.6|42302.6|42160.5|42120.5|698
1661882400000|2022-08-30 18:00:00|42334.1|42294.1|42242|42202|42346.2|42306.2|42237|42197|276
1661882700000|2022-08-30 18:05:00|42245.5|42205.5|42224.8|42184.8|42269.1|42229.1|42204.8|42164.8|348
1661883000000|2022-08-30 18:10:00|42216.3|42176.3|42311.3|42271.3|42348.4|42308.4|42184.8|42144.8|1234
1661883300000|2022-08-30 18:15:00|42314.8|42274.8|42271.2|42231.2|42331.3|42291.3|42266.2|42226.2|362
1661904000000|2022-08-31 00:00:00|42275.2|42235.2|42253.1|42213.1|42298.1|42258.1|42208.1|42168.1|106
1661904300000|2022-08-31 00:05:00|42248.1|42208.1|42208.1|42168.1|42248.1|42208.1|42196.6|42156.6|23
1661904600000|2022-08-31 00:10:00|42211.6|42171.6|42184.5|42144.5|42214.5|42174.5|42183.1|42143.1|6
1661904900000|2022-08-31 00:15:00|42183.1|42143.1|42210.1|42170.1|42213.7|42173.7|42178|42138|12
1661905200000|2022-08-31 00:20:00|42211.6|42171.6|42171.6|42131.6|42215.1|42175.1|42166.6|42126.6|8
1661905500000|2022-08-31 00:25:00|42174.5|42134.5|42191.6|42151.6|42200.1|42160.1|42166.6|42126.6|7
1661905800000|2022-08-31 00:30:00|42190.1|42150.1|42201.5|42161.5|42211.6|42171.6|42190.1|42150.1|4
1661906100000|2022-08-31 00:35:00|42206.5|42166.5|42195.1|42155.1|42218.6|42178.6|42191.5|42151.5|7
1661906400000|2022-08-31 00:40:00|42196.5|42156.5|42156.5|42116.5|42196.5|42156.5|42155.1|42115.1|34
1661906700000|2022-08-31 00:45:00|42150.1|42110.1|42150|42110|42168.6|42128.6|42146.5|42106.5|31
1661907000000|2022-08-31 00:50:00|42148.6|42108.6|42113.6|42073.6|42155|42115|42113.6|42073.6|11
1661907300000|2022-08-31 00:55:00|42110|42070|42133.6|42093.6|42133.6|42093.6|42108.6|42068.6|19
1661907600000|2022-08-31 01:00:00|42130|42090|42163.5|42123.5|42183.5|42143.5|42077.1|42037.1|64
1661907900000|2022-08-31 01:05:00|42162.1|42122.1|42157.1|42117.1|42168.5|42128.5|42142.1|42102.1|10
1661908200000|2022-08-31 01:10:00|42167.1|42127.1|42162.1|42122.1|42197.1|42157.1|42147.1|42107.1|14
1661908500000|2022-08-31 01:15:00|42163.5|42123.5|42173.5|42133.5|42177|42137|42117.1|42077.1|28
1661908800000|2022-08-31 01:20:00|42172|42132|42148.5|42108.5|42173.5|42133.5|42138.5|42098.5|5
1661909100000|2022-08-31 01:25:00|42147|42107|42157|42117|42163.5|42123.5|42142|42102|6
1661909400000|2022-08-31 01:30:00|42160.6|42120.6|42184.1|42144.1|42187|42147|42160.6|42120.6|38
1661909700000|2022-08-31 01:35:00|42179.1|42139.1|42169.1|42129.1|42184.1|42144.1|42164.1|42124.1|0
1661910000000|2022-08-31 01:40:00|42174.1|42134.1|42140.5|42100.5|42185.5|42145.5|42140.5|42100.5|5
1661910300000|2022-08-31 01:45:00|42142|42102|42084|42044|42155.5|42115.5|42075.5|42035.5|23
1661910600000|2022-08-31 01:50:00|42085.5|42045.5|42075.5|42035.5|42095.5|42055.5|42074|42034|6
1661910900000|2022-08-31 01:55:00|42069|42029|42090.5|42050.5|42090.5|42050.5|42065.5|42025.5|2
1661911200000|2022-08-31 02:00:00|42089|42049|42074|42034|42089|42049|42070.4|42030.4|11
1661911500000|2022-08-31 02:05:00|42070.4|42030.4|42020.4|41980.4|42076.9|42036.9|42020.4|41980.4|26
1661911800000|2022-08-31 02:10:00|42024|41984|41994|41954|42024|41984|41964|41924|22
1661912100000|2022-08-31 02:15:00|41999|41959|41993.9|41953.9|41999|41959|41973.9|41933.9|11
1661912400000|2022-08-31 02:20:00|41990.4|41950.4|41998.9|41958.9|42002.5|41962.5|41988.9|41948.9|7
1661912700000|2022-08-31 02:25:00|42003.9|41963.9|42005.4|41965.4|42010.4|41970.4|41995.4|41955.4|18
1661913000000|2022-08-31 02:30:00|42003.9|41963.9|42003.9|41963.9|42010.4|41970.4|41995.3|41955.3|16
1661913300000|2022-08-31 02:35:00|42005.3|41965.3|42073.9|42033.9|42073.9|42033.9|42003.9|41963.9|26
1661913600000|2022-08-31 02:40:00|42070.3|42030.3|42053.9|42013.9|42078.9|42038.9|42053.9|42013.9|5
1661913900000|2022-08-31 02:45:00|42055.3|42015.3|42053.8|42013.8|42063.8|42023.8|42048.9|42008.9|3
1661914200000|2022-08-31 02:50:00|42063.8|42023.8|42068.8|42028.8|42070.3|42030.3|42048.8|42008.8|3
1661914500000|2022-08-31 02:55:00|42072.4|42032.4|42035.3|41995.3|42075.3|42035.3|42005.3|41965.3|39
1661914800000|2022-08-31 03:00:00|42033.8|41993.8|42075.3|42035.3|42080.3|42040.3|42033.8|41993.8|12
1661915100000|2022-08-31 03:05:00|42073.8|42033.8|42093.8|42053.8|42118.8|42078.8|42073.8|42033.8|8
1661915400000|2022-08-31 03:10:00|42100.2|42060.2|42088.8|42048.8|42103.8|42063.8|42068.8|42028.8|14
1661915700000|2022-08-31 03:15:00|42093.8|42053.8|42093.7|42053.7|42105.2|42065.2|42083.8|42043.8|4
1661916000000|2022-08-31 03:20:00|42090.2|42050.2|42103.7|42063.7|42105.2|42065.2|42070.2|42030.2|19
1661916300000|2022-08-31 03:25:00|42100.2|42060.2|42130.2|42090.2|42130.2|42090.2|42095.2|42055.2|2
1661916600000|2022-08-31 03:30:00|42126.6|42086.6|42133.7|42093.7|42137.2|42097.2|42120.2|42080.2|8
1661916900000|2022-08-31 03:35:00|42128.7|42088.7|42123.7|42083.7|42133.7|42093.7|42118.7|42078.7|8
1661917200000|2022-08-31 03:40:00|42128.7|42088.7|42123.7|42083.7|42133.7|42093.7|42118.7|42078.7|5
1661917500000|2022-08-31 03:45:00|42120.1|42080.1|42083.7|42043.7|42120.1|42080.1|42080.1|42040.1|4
1661917800000|2022-08-31 03:50:00|42083.6|42043.6|42088.6|42048.6|42095.1|42055.1|42081.6|42041.6|3
1661918100000|2022-08-31 03:55:00|42095.1|42055.1|42075.1|42035.1|42095.1|42055.1|42051.5|42011.5|22
1661918400000|2022-08-31 04:00:00|42078.6|42038.6|42093.6|42053.6|42093.6|42053.6|42075.1|42035.1|4
1661918700000|2022-08-31 04:05:00|42085.1|42045.1|42093.6|42053.6|42093.6|42053.6|42080.1|42040.1|23
1661919000000|2022-08-31 04:10:00|42097.1|42057.1|42100|42060|42110|42070|42082.1|42042.1|63
1661919300000|2022-08-31 04:15:00|42090|42050|42093.6|42053.6|42098.6|42058.6|42088.6|42048.6|13
1661919600000|2022-08-31 04:20:00|42093.5|42053.5|42085|42045|42095|42055|42083.5|42043.5|0
1661919900000|2022-08-31 04:25:00|42088.5|42048.5|42088.5|42048.5|42090|42050|42078.5|42038.5|0
1661920200000|2022-08-31 04:30:00|42087.1|42047.1|42160|42120|42160|42120|42083.5|42043.5|39
1661920500000|2022-08-31 04:35:00|42165|42125|42135|42095|42198.5|42158.5|42127|42087|59
1661920800000|2022-08-31 04:40:00|42142|42102|42143.5|42103.5|42157|42117|42132|42092|4
1661921100000|2022-08-31 04:45:00|42144.9|42104.9|42143.5|42103.5|42154.9|42114.9|42132|42092|3
1661921400000|2022-08-31 04:50:00|42144.9|42104.9|42153.4|42113.4|42153.4|42113.4|42134.9|42094.9|14
1661921700000|2022-08-31 04:55:00|42152|42112|42138.4|42098.4|42153.4|42113.4|42131.4|42091.4|4
1661922000000|2022-08-31 05:00:00|42139.9|42099.9|42133.4|42093.4|42148.4|42108.4|42133.4|42093.4|4
1661922300000|2022-08-31 05:05:00|42134.9|42094.9|42163.4|42123.4|42174.9|42134.9|42133.4|42093.4|5
1661922600000|2022-08-31 05:10:00|42159.9|42119.9|42181.9|42141.9|42191.9|42151.9|42159.9|42119.9|8
1661922900000|2022-08-31 05:15:00|42185.5|42145.5|42201.9|42161.9|42216.9|42176.9|42181.9|42141.9|12
1661923200000|2022-08-31 05:20:00|42200.4|42160.4|42191.9|42151.9|42211.9|42171.9|42188.3|42148.3|14
1661923500000|2022-08-31 05:25:00|42201.9|42161.9|42183.3|42143.3|42220.4|42180.4|42183.3|42143.3|20
1661923800000|2022-08-31 05:30:00|42186.9|42146.9|42258.3|42218.3|42316.9|42276.9|42186.9|42146.9|68
1661924100000|2022-08-31 05:35:00|42253.3|42213.3|42213.3|42173.3|42264.8|42224.8|42211.8|42171.8|6
1661924400000|2022-08-31 05:40:00|42211.8|42171.8|42213.3|42173.3|42231.8|42191.8|42191.8|42151.8|6
1661924700000|2022-08-31 05:45:00|42214.7|42174.7|42231.8|42191.8|42236.8|42196.8|42214.7|42174.7|21
1661925000000|2022-08-31 05:50:00|42235.3|42195.3|42225.3|42185.3|42265.3|42225.3|42216.8|42176.8|18
1661925300000|2022-08-31 05:55:00|42228.9|42188.9|42233.2|42193.2|42246.8|42206.8|42228.2|42188.2|9
1661925600000|2022-08-31 06:00:00|42231.8|42191.8|42256.8|42216.8|42270.3|42230.3|42231.8|42191.8|16
1661925900000|2022-08-31 06:05:00|42231.8|42191.8|42233.2|42193.2|42241.7|42201.7|42213.2|42173.2|6
1661926200000|2022-08-31 06:10:00|42238.2|42198.2|42271.7|42231.7|42276.7|42236.7|42236.7|42196.7|11
1661926500000|2022-08-31 06:15:00|42270.3|42230.3|42251.7|42211.7|42276.7|42236.7|42229.6|42189.6|26
1661926800000|2022-08-31 06:20:00|42253.2|42213.2|42246.7|42206.7|42278.2|42238.2|42246.7|42206.7|2
1661927100000|2022-08-31 06:25:00|42248.2|42208.2|42248.1|42208.1|42263.1|42223.1|42241.7|42201.7|11
1661927400000|2022-08-31 06:30:00|42246.7|42206.7|42221.7|42181.7|42253.1|42213.1|42211.7|42171.7|3
1661927700000|2022-08-31 06:35:00|42226.7|42186.7|42221.6|42181.6|42231.7|42191.7|42216.7|42176.7|3
1661928000000|2022-08-31 06:40:00|42238.1|42198.1|42231.6|42191.6|42251.6|42211.6|42221.6|42181.6|22
1661928300000|2022-08-31 06:45:00|42226.6|42186.6|42185.1|42145.1|42226.6|42186.6|42170.2|42130.2|10
1661928600000|2022-08-31 06:50:00|42190.1|42150.1|42211.6|42171.6|42211.6|42171.6|42166.6|42126.6|0
1661928900000|2022-08-31 06:55:00|42216.6|42176.6|42254.5|42214.5|42258.1|42218.1|42191.6|42151.6|34
1661929200000|2022-08-31 07:00:00|42251.6|42211.6|42181.6|42141.6|42278|42238|42171.6|42131.6|46
1661929500000|2022-08-31 07:05:00|42186.6|42146.6|42141.5|42101.5|42193|42153|42141.5|42101.5|16
1661929800000|2022-08-31 07:10:00|42148|42108|42171.5|42131.5|42181.5|42141.5|42148|42108|8
1661930100000|2022-08-31 07:15:00|42178|42138|42171.5|42131.5|42194.5|42154.5|42171.5|42131.5|2
1661930400000|2022-08-31 07:20:00|42173|42133|42173|42133|42191.5|42151.5|42161.5|42121.5|7
1661930700000|2022-08-31 07:25:00|42171.5|42131.5|42157.9|42117.9|42179.4|42139.4|42154.4|42114.4|1
1661931000000|2022-08-31 07:30:00|42161.5|42121.5|42146.5|42106.5|42161.5|42121.5|42136.5|42096.5|0
1661931300000|2022-08-31 07:35:00|42147.9|42107.9|42171.5|42131.5|42172.9|42132.9|42141.5|42101.5|8
1661931600000|2022-08-31 07:40:00|42172.9|42132.9|42174.4|42134.4|42206.4|42166.4|42161.4|42121.4|10
1661931900000|2022-08-31 07:45:00|42177.9|42137.9|42154.4|42114.4|42177.9|42137.9|42150.8|42110.8|95
1661932200000|2022-08-31 07:50:00|42152.9|42112.9|42174.3|42134.3|42181.4|42141.4|42152.9|42112.9|3
1661932500000|2022-08-31 07:55:00|42172.9|42132.9|42162.9|42122.9|42197.9|42157.9|42162.9|42122.9|51
1661932800000|2022-08-31 08:00:00|42167.9|42127.9|42177.8|42137.8|42194.3|42154.3|42167.9|42127.9|2
1661933100000|2022-08-31 08:05:00|42184.9|42144.9|42161.4|42121.4|42197.8|42157.8|42161.4|42121.4|61
1661933400000|2022-08-31 08:10:00|42157.8|42117.8|42052.8|42012.8|42171.3|42131.3|42032.8|41992.8|34
1661933700000|2022-08-31 08:15:00|42047.8|42007.8|42064.3|42024.3|42074.3|42034.3|42024.3|41984.3|22
1661934000000|2022-08-31 08:20:00|42067.8|42027.8|42061.3|42021.3|42076.3|42036.3|42052.8|42012.8|8
1661934300000|2022-08-31 08:25:00|42057.8|42017.8|42057.8|42017.8|42067.8|42027.8|42037.8|41997.8|28
1661934600000|2022-08-31 08:30:00|42054.2|42014.2|41939.2|41899.2|42067.8|42027.8|41939.2|41899.2|76
1661934900000|2022-08-31 08:35:00|41930.7|41890.7|41965.7|41925.7|41969.2|41929.2|41930.7|41890.7|35
1661935200000|2022-08-31 08:40:00|41934.2|41894.2|41959.2|41919.2|41965.6|41925.6|41909.2|41869.2|28
1661935500000|2022-08-31 08:45:00|41960.6|41920.6|41932.1|41892.1|41969.2|41929.2|41902.1|41862.1|68
1661935800000|2022-08-31 08:50:00|41947.1|41907.1|41957.1|41917.1|41962.1|41922.1|41928.6|41888.6|22
1661936100000|2022-08-31 08:55:00|41960.6|41920.6|41940.6|41900.6|41972.1|41932.1|41927.1|41887.1|9
1661936400000|2022-08-31 09:00:00|41930.6|41890.6|41837.1|41797.1|41940.6|41900.6|41837.1|41797.1|62
1661936700000|2022-08-31 09:05:00|41842|41802|41830|41790|41858.5|41818.5|41780|41740|41
1661937000000|2022-08-31 09:10:00|41835|41795|41817|41777|41865|41825|41797|41757|37
1661937300000|2022-08-31 09:15:00|41820.6|41780.6|41842|41802|41872|41832|41792|41752|40
1661937600000|2022-08-31 09:20:00|41847|41807|41832|41792|41877|41837|41822|41782|16
1661937900000|2022-08-31 09:25:00|41825.5|41785.5|41807|41767|41833.5|41793.5|41802|41762|14
1661938200000|2022-08-31 09:30:00|41822|41782|41810.5|41770.5|41827|41787|41807|41767|7
1661938500000|2022-08-31 09:35:00|41814|41774|41816.9|41776.9|41832|41792|41811.9|41771.9|11
1661938800000|2022-08-31 09:40:00|41815.5|41775.5|41826.9|41786.9|41828.4|41788.4|41781.9|41741.9|25
1661939100000|2022-08-31 09:45:00|41823.4|41783.4|41816.9|41776.9|41831.9|41791.9|41806.9|41766.9|19
1661939400000|2022-08-31 09:50:00|41811.9|41771.9|41866.9|41826.9|41866.9|41826.9|41810.4|41770.4|8
1661939700000|2022-08-31 09:55:00|41865.4|41825.4|41851.9|41811.9|41865.4|41825.4|41850.4|41810.4|87
1661940000000|2022-08-31 10:00:00|41854.8|41814.8|41895.4|41855.4|41895.4|41855.4|41841.9|41801.9|40
1661940300000|2022-08-31 10:05:00|41886.9|41846.9|41876.8|41836.8|41891.9|41851.9|41866.8|41826.8|10
1661940600000|2022-08-31 10:10:00|41891.8|41851.8|41926.8|41886.8|41941.8|41901.8|41891.8|41851.8|15
1661940900000|2022-08-31 10:15:00|41941.8|41901.8|41998.3|41958.3|42001.8|41961.8|41940.4|41900.4|38
1661941200000|2022-08-31 10:20:00|41996.8|41956.8|41946.8|41906.8|41998.3|41958.3|41935.3|41895.3|20
1661941500000|2022-08-31 10:25:00|41950.3|41910.3|41946.8|41906.8|41970.3|41930.3|41943.3|41903.3|22
1661941800000|2022-08-31 10:30:00|41950.3|41910.3|41881.8|41841.8|41950.3|41910.3|41866.8|41826.8|72
1661942100000|2022-08-31 10:35:00|41886.8|41846.8|41866.8|41826.8|41891.8|41851.8|41851.8|41811.8|15
1661942400000|2022-08-31 10:40:00|41863.2|41823.2|41883.2|41843.2|41891.7|41851.7|41846.8|41806.8|10
1661942700000|2022-08-31 10:45:00|41876.7|41836.7|41888.2|41848.2|41891.7|41851.7|41871.7|41831.7|8
1661943000000|2022-08-31 10:50:00|41886.7|41846.7|41876.7|41836.7|41888.2|41848.2|41853.2|41813.2|8
1661943300000|2022-08-31 10:55:00|41873.2|41833.2|41851.7|41811.7|41896.7|41856.7|41850.2|41810.2|30
1661943600000|2022-08-31 11:00:00|41841.7|41801.7|41916.7|41876.7|41926.7|41886.7|41821.7|41781.7|70
1661943900000|2022-08-31 11:05:00|41915.2|41875.2|41861.7|41821.7|41915.2|41875.2|41853.1|41813.1|42
1661944200000|2022-08-31 11:10:00|41860.2|41820.2|41926.6|41886.6|41926.6|41886.6|41846.7|41806.7|35
1661944500000|2022-08-31 11:15:00|41921.6|41881.6|41936.6|41896.6|41946.6|41906.6|41906.6|41866.6|18
1661944800000|2022-08-31 11:20:00|41931.6|41891.6|41911.6|41871.6|41956.6|41916.6|41906.6|41866.6|15
1661945100000|2022-08-31 11:25:00|41916.6|41876.6|41939.5|41899.5|41981|41941|41911.6|41871.6|139
1661945400000|2022-08-31 11:30:00|41941|41901|41968.1|41928.1|41968.1|41928.1|41919.5|41879.5|21
1661945700000|2022-08-31 11:35:00|41973.1|41933.1|42008|41968|42021.6|41981.6|41956.6|41916.6|24
1661946000000|2022-08-31 11:40:00|42001.6|41961.6|41998|41958|42021.6|41981.6|41965.1|41925.1|62
1661946300000|2022-08-31 11:45:00|42006.6|41966.6|41965.1|41925.1|42006.6|41966.6|41938|41898|81
1661946600000|2022-08-31 11:50:00|41958|41918|41911.5|41871.5|41961.5|41921.5|41905.1|41865.1|12
1661946900000|2022-08-31 11:55:00|41916.5|41876.5|41845|41805|41940|41900|41845|41805|61
1661947200000|2022-08-31 12:00:00|41850|41810|41806.5|41766.5|41876.5|41836.5|41796.5|41756.5|42
1661947500000|2022-08-31 12:05:00|41820|41780|41828.5|41788.5|41865|41825|41806.5|41766.5|95
1661947800000|2022-08-31 12:10:00|41837.1|41797.1|41857|41817|41875|41835|41818.5|41778.5|30
1661948100000|2022-08-31 12:15:00|41858.5|41818.5|41868.5|41828.5|41903.5|41863.5|41837|41797|40
1661948400000|2022-08-31 12:20:00|41867|41827|41726.4|41686.4|41867|41827|41716.4|41676.4|126
1661948700000|2022-08-31 12:25:00|41730|41690|41751.4|41711.4|41761.4|41721.4|41711.4|41671.4|88
1661949000000|2022-08-31 12:30:00|41772|41732|41774.9|41734.9|41774.9|41734.9|41711.4|41671.4|50
1661949300000|2022-08-31 12:35:00|41771.4|41731.4|41781.4|41741.4|41786.4|41746.4|41751.4|41711.4|84
1661949600000|2022-08-31 12:40:00|41779.9|41739.9|41856.4|41816.4|41876.4|41836.4|41779.9|41739.9|85
1661952600000|2022-08-31 13:30:00|41864.8|41824.8|42183.3|42143.3|42226.8|42186.8|41854.8|41814.8|1562
1661952900000|2022-08-31 13:35:00|42176.2|42136.2|41995.1|41955.1|42277.7|42237.7|41986.5|41946.5|638
1661953200000|2022-08-31 13:40:00|41993.6|41953.6|41986.5|41946.5|42117.1|42077.1|41903|41863|582
1661953500000|2022-08-31 13:45:00|41981.5|41941.5|42023.5|41983.5|42061.5|42021.5|41936.5|41896.5|530
1661953800000|2022-08-31 13:50:00|42020|41980|41973.5|41933.5|42085.6|42045.6|41965.6|41925.6|830
1661954100000|2022-08-31 13:55:00|41958.5|41918.5|41923.5|41883.5|42014.1|41974.1|41857|41817|315
1661954400000|2022-08-31 14:00:00|41927|41887|41907|41867|41972|41932|41887|41847|362
1661954700000|2022-08-31 14:05:00|41910.5|41870.5|41842|41802|41950.5|41910.5|41827|41787|344
1661955000000|2022-08-31 14:10:00|41855.5|41815.5|41780.5|41740.5|41902|41862|41754|41714|502
1661955300000|2022-08-31 14:15:00|41789|41749|41849|41809|41854|41814|41747|41707|361
1661955600000|2022-08-31 14:20:00|41852.5|41812.5|42124|42084|42154|42114|41835.5|41795.5|511
1661955900000|2022-08-31 14:25:00|42127.5|42087.5|42129.6|42089.6|42191|42151|42106|42066|713
1661956200000|2022-08-31 14:30:00|42114.6|42074.6|41931|41891|42124.6|42084.6|41896|41856|484
1661956500000|2022-08-31 14:35:00|41927.5|41887.5|41947.5|41907.5|41974|41934|41881|41841|602
1661956800000|2022-08-31 14:40:00|41941|41901|42063|42023|42098|42058|41921|41881|491
1661957100000|2022-08-31 14:45:00|42058|42018|42078|42038|42139.5|42099.5|42058|42018|156
1661957400000|2022-08-31 14:50:00|42073|42033|41934.5|41894.5|42089.5|42049.5|41868|41828|197
1661957700000|2022-08-31 14:55:00|41933|41893|42051.5|42011.5|42098|42058|41928|41888|312
1661958000000|2022-08-31 15:00:00|42048|42008|42008|41968|42061.5|42021.5|41978|41938|467
1661958300000|2022-08-31 15:05:00|42004.5|41964.5|41910.9|41870.9|42028|41988|41900.9|41860.9|316
1661958600000|2022-08-31 15:10:00|41920.9|41880.9|41914.4|41874.4|41968|41928|41879.4|41839.4|304
1661958900000|2022-08-31 15:15:00|41915.9|41875.9|41975.9|41935.9|41980.9|41940.9|41880.9|41840.9|157
1661959200000|2022-08-31 15:20:00|41974.4|41934.4|42000.9|41960.9|42020.9|41980.9|41954.4|41914.4|174
1661959500000|2022-08-31 15:25:00|41999.4|41959.4|41924.4|41884.4|41999.4|41959.4|41909.4|41869.4|360
1661959800000|2022-08-31 15:30:00|41925.9|41885.9|41930.8|41890.8|41967.3|41927.3|41920.8|41880.8|80
1661960100000|2022-08-31 15:35:00|41920.8|41880.8|42047.3|42007.3|42124.4|42084.4|41920.8|41880.8|197
1661960400000|2022-08-31 15:40:00|42045.8|42005.8|42057.3|42017.3|42129.3|42089.3|42030.8|41990.8|153
1661960700000|2022-08-31 15:45:00|42055.8|42015.8|42047.3|42007.3|42064.3|42024.3|42010.8|41970.8|134
1661961000000|2022-08-31 15:50:00|42050.8|42010.8|42032.3|41992.3|42050.8|42010.8|42022.3|41982.3|146
1661961300000|2022-08-31 15:55:00|42030.8|41990.8|42067.2|42027.2|42080.8|42040.8|42027.2|41987.2|126
1661961600000|2022-08-31 16:00:00|42070.8|42030.8|42024.3|41984.3|42097.2|42057.2|42010.7|41970.7|274
1661961900000|2022-08-31 16:05:00|42020.7|41980.7|41964.2|41924.2|42040.7|42000.7|41950.7|41910.7|199
1661962200000|2022-08-31 16:10:00|41960.7|41920.7|41932.8|41892.8|41990.7|41950.7|41900.7|41860.7|156
1661962500000|2022-08-31 16:15:00|41927.8|41887.8|41874.2|41834.2|41929.2|41889.2|41844.2|41804.2|128
1661962800000|2022-08-31 16:20:00|41870.7|41830.7|41867.7|41827.7|41887.7|41847.7|41807.7|41767.7|131
1661963100000|2022-08-31 16:25:00|41864.2|41824.2|41807.1|41767.1|41887.7|41847.7|41789.2|41749.2|243
1661963400000|2022-08-31 16:30:00|41797.1|41757.1|41783.6|41743.6|41807.1|41767.1|41763.6|41723.6|203
1661963700000|2022-08-31 16:35:00|41780.1|41740.1|41820.6|41780.6|41839.2|41799.2|41743.6|41703.6|281
1661964000000|2022-08-31 16:40:00|41819.2|41779.2|41760.6|41720.6|41837.1|41797.1|41727.1|41687.1|96
1661964300000|2022-08-31 16:45:00|41750.6|41710.6|41768.6|41728.6|41780.6|41740.6|41725.1|41685.1|151
1661964600000|2022-08-31 16:50:00|41767.1|41727.1|41813.6|41773.6|41813.6|41773.6|41733.6|41693.6|149
1661964900000|2022-08-31 16:55:00|41812.1|41772.1|41867.1|41827.1|41877.1|41837.1|41812.1|41772.1|146
1661965200000|2022-08-31 17:00:00|41862.1|41822.1|41853.5|41813.5|41893.5|41853.5|41842.1|41802.1|146
1661965500000|2022-08-31 17:05:00|41857|41817|41823|41783|41860|41820|41798|41758|191
1661965800000|2022-08-31 17:10:00|41818|41778|41723.5|41683.5|41823|41783|41720|41680|185
1661966100000|2022-08-31 17:15:00|41737|41697|41695.9|41655.9|41775|41735|41690.9|41650.9|573
1661966400000|2022-08-31 17:20:00|41699.4|41659.4|41582.4|41542.4|41719.4|41679.4|41573.8|41533.8|411
1661966700000|2022-08-31 17:25:00|41578.8|41538.8|41538.8|41498.8|41578.8|41538.8|41478.3|41438.3|860
1661967000000|2022-08-31 17:30:00|41542.3|41502.3|41615.3|41575.3|41623.8|41583.8|41533.8|41493.8|292
1661967300000|2022-08-31 17:35:00|41618.8|41578.8|41622.3|41582.3|41660.8|41620.8|41587.3|41547.3|501
1661967600000|2022-08-31 17:40:00|41618.8|41578.8|41622.3|41582.3|41652.3|41612.3|41593.8|41553.8|141
1661967900000|2022-08-31 17:45:00|41632.3|41592.3|41578.8|41538.8|41652.3|41612.3|41577.3|41537.3|280
1661968200000|2022-08-31 17:50:00|41582.3|41542.3|41580.8|41540.8|41610.8|41570.8|41575.8|41535.8|99
1661968500000|2022-08-31 17:55:00|41577.3|41537.3|41568.7|41528.7|41603.7|41563.7|41533.7|41493.7|340
1661968800000|2022-08-31 18:00:00|41572.3|41532.3|41508.2|41468.2|41573.7|41533.7|41498.2|41458.2|304
1661969100000|2022-08-31 18:05:00|41511.7|41471.7|41401.1|41361.1|41511.7|41471.7|41399.6|41359.6|938
1661969400000|2022-08-31 18:10:00|41411.1|41371.1|41379.2|41339.2|41411.1|41371.1|41328.1|41288.1|1664
1661969700000|2022-08-31 18:15:00|41389.2|41349.2|41374.2|41334.2|41439.2|41399.2|41370.7|41330.7|588
1661990400000|2022-09-01 00:00:00|41417.3|41377.3|41424.3|41384.3|41461.3|41421.3|41380.8|41340.8|247
1661990700000|2022-09-01 00:05:00|41425.7|41385.7|41445.7|41405.7|41449.3|41409.3|41409.3|41369.3|48
1661991000000|2022-09-01 00:10:00|41442.2|41402.2|41425.7|41385.7|41445.7|41405.7|41403.7|41363.7|37
1661991300000|2022-09-01 00:15:00|41432.2|41392.2|41445.7|41405.7|41450.7|41410.7|41422.2|41382.2|51
1661991600000|2022-09-01 00:20:00|41442.7|41402.7|41445.7|41405.7|41464.7|41424.7|41432.7|41392.7|107
1661991900000|2022-09-01 00:25:00|41444.2|41404.2|41434.2|41394.2|41449.2|41409.2|41432.7|41392.7|11
1661992200000|2022-09-01 00:30:00|41437.7|41397.7|41461.2|41421.2|41464.7|41424.7|41430.7|41390.7|7
1661992500000|2022-09-01 00:35:00|41464.7|41424.7|41476.2|41436.2|41494.7|41454.7|41461.2|41421.2|47
1661992800000|2022-09-01 00:40:00|41466.2|41426.2|41466.1|41426.1|41476.2|41436.2|41456.1|41416.1|19
1661993100000|2022-09-01 00:45:00|41462.6|41422.6|41491.1|41451.1|41496.1|41456.1|41456.1|41416.1|5
1661993400000|2022-09-01 00:50:00|41496.1|41456.1|41521.1|41481.1|41521.1|41481.1|41491.1|41451.1|10
1661993700000|2022-09-01 00:55:00|41522.6|41482.6|41582.6|41542.6|41582.6|41542.6|41521.1|41481.1|43
1661994000000|2022-09-01 01:00:00|41586.1|41546.1|41666.1|41626.1|41686.1|41646.1|41586.1|41546.1|89
1661994300000|2022-09-01 01:05:00|41669.6|41629.6|41574.1|41534.1|41676.1|41636.1|41570.5|41530.5|39
1661994600000|2022-09-01 01:10:00|41575.5|41535.5|41624|41584|41634|41594|41569.1|41529.1|22
1661994900000|2022-09-01 01:15:00|41619|41579|41694|41654|41699|41659|41599|41559|37
1661995200000|2022-09-01 01:20:00|41689|41649|41707.5|41667.5|41719|41679|41684|41644|33
1661995500000|2022-09-01 01:25:00|41704|41664|41661|41621|41704|41664|41654|41614|11
1661995800000|2022-09-01 01:30:00|41664|41624|41634|41594|41684|41644|41624|41584|9
1661996100000|2022-09-01 01:35:00|41641|41601|41614|41574|41644|41604|41594|41554|4
1661996400000|2022-09-01 01:40:00|41609|41569|41637.4|41597.4|41652.5|41612.5|41602.5|41562.5|12
1661996700000|2022-09-01 01:45:00|41636|41596|41635.9|41595.9|41655.9|41615.9|41610.9|41570.9|50
1661997000000|2022-09-01 01:50:00|41642.4|41602.4|41613.9|41573.9|41642.4|41602.4|41595.9|41555.9|16
1661997300000|2022-09-01 01:55:00|41612.4|41572.4|41623.9|41583.9|41628.9|41588.9|41607.4|41567.4|3
1661997600000|2022-09-01 02:00:00|41622.4|41582.4|41615.4|41575.4|41628.9|41588.9|41607.4|41567.4|14
1661997900000|2022-09-01 02:05:00|41618.9|41578.9|41615.4|41575.4|41633.9|41593.9|41615.4|41575.4|9
1661998200000|2022-09-01 02:10:00|41613.9|41573.9|41596.8|41556.8|41613.9|41573.9|41586.9|41546.9|20
1661998500000|2022-09-01 02:15:00|41593.3|41553.3|41598.3|41558.3|41598.3|41558.3|41586.8|41546.8|21
1661998800000|2022-09-01 02:20:00|41594.8|41554.8|41655.3|41615.3|41668.8|41628.8|41591.8|41551.8|23
1661999100000|2022-09-01 02:25:00|41656.8|41616.8|41656.8|41616.8|41680.3|41640.3|41645.3|41605.3|14
1661999400000|2022-09-01 02:30:00|41653.3|41613.3|41653.3|41613.3|41666.8|41626.8|41636.8|41596.8|8
1661999700000|2022-09-01 02:35:00|41648.3|41608.3|41529.8|41489.8|41658.3|41618.3|41526.3|41486.3|18
1662000000000|2022-09-01 02:40:00|41526.3|41486.3|41511.2|41471.2|41589.8|41549.8|41486.2|41446.2|60
1662000300000|2022-09-01 02:45:00|41506.2|41466.2|41508.2|41468.2|41571.2|41531.2|41501.2|41461.2|42
1662000600000|2022-09-01 02:50:00|41509.7|41469.7|41496.2|41456.2|41554.7|41514.7|41496.2|41456.2|15
1662000900000|2022-09-01 02:55:00|41501.2|41461.2|41534.2|41494.2|41544.2|41504.2|41496.2|41456.2|33
1662001200000|2022-09-01 03:00:00|41530.7|41490.7|41579.2|41539.2|41594.2|41554.2|41519.2|41479.2|31
1662001500000|2022-09-01 03:05:00|41574.2|41534.2|41574.2|41534.2|41607.7|41567.7|41574.2|41534.2|7
1662001800000|2022-09-01 03:10:00|41570.7|41530.7|41564.2|41524.2|41602.7|41562.7|41554.2|41514.2|21
1662002100000|2022-09-01 03:15:00|41557.7|41517.7|41572.6|41532.6|41589.1|41549.1|41554.2|41514.2|7
1662002400000|2022-09-01 03:20:00|41571.1|41531.1|41564.1|41524.1|41582.6|41542.6|41554.1|41514.1|6
1662002700000|2022-09-01 03:25:00|41560.6|41520.6|41519.1|41479.1|41560.6|41520.6|41519.1|41479.1|9
1662003000000|2022-09-01 03:30:00|41534.1|41494.1|41544.1|41504.1|41557.6|41517.6|41522.6|41482.6|12
1662003300000|2022-09-01 03:35:00|41537.6|41497.6|41524.1|41484.1|41552.6|41512.6|41522.6|41482.6|4
1662003600000|2022-09-01 03:40:00|41520.6|41480.6|41502.6|41462.6|41544.1|41504.1|41494.1|41454.1|17
1662003900000|2022-09-01 03:45:00|41499.1|41459.1|41492.6|41452.6|41504.1|41464.1|41484.1|41444.1|9
1662004200000|2022-09-01 03:50:00|41487.6|41447.6|41484|41444|41502.5|41462.5|41482.5|41442.5|6
1662004500000|2022-09-01 03:55:00|41487.5|41447.5|41482.5|41442.5|41492.5|41452.5|41477.5|41437.5|3
1662004800000|2022-09-01 04:00:00|41484|41444|41489|41449|41494|41454|41482.5|41442.5|1
1662005100000|2022-09-01 04:05:00|41494|41454|41499|41459|41499|41459|41492.5|41452.5|26
1662005400000|2022-09-01 04:10:00|41495.5|41455.5|41494|41454|41499|41459|41489|41449|2
1662005700000|2022-09-01 04:15:00|41495.5|41455.5|41489|41449|41499|41459|41489|41449|2
1662006000000|2022-09-01 04:20:00|41499|41459|41498.9|41458.9|41499|41459|41489|41449|4
1662006300000|2022-09-01 04:25:00|41502.4|41462.4|41518.9|41478.9|41518.9|41478.9|41493.9|41453.9|1
1662006600000|2022-09-01 04:30:00|41517.4|41477.4|41485.9|41445.9|41517.4|41477.4|41467.4|41427.4|16
1662006900000|2022-09-01 04:35:00|41487.4|41447.4|41467.4|41427.4|41487.4|41447.4|41467.4|41427.4|8
1662007200000|2022-09-01 04:40:00|41468.9|41428.9|41463.9|41423.9|41477.4|41437.4|41463.9|41423.9|19
1662007500000|2022-09-01 04:45:00|41460.4|41420.4|41463.9|41423.9|41473.9|41433.9|41458.9|41418.9|5
1662007800000|2022-09-01 04:50:00|41467.4|41427.4|41463.9|41423.9|41468.9|41428.9|41458.9|41418.9|1
1662008100000|2022-09-01 04:55:00|41468.9|41428.9|41463.8|41423.8|41468.9|41428.9|41462.4|41422.4|0
1662008400000|2022-09-01 05:00:00|41458.8|41418.8|41473.8|41433.8|41477.3|41437.3|41457.3|41417.3|11
1662008700000|2022-09-01 05:05:00|41477.3|41437.3|41473.8|41433.8|41488.8|41448.8|41473.8|41433.8|11
1662009000000|2022-09-01 05:10:00|41472.3|41432.3|41477.3|41437.3|41478.8|41438.8|41467.3|41427.3|4
1662009300000|2022-09-01 05:15:00|41487.3|41447.3|41482.3|41442.3|41487.3|41447.3|41480.8|41440.8|11
1662009600000|2022-09-01 05:20:00|41480.8|41440.8|41497.3|41457.3|41497.3|41457.3|41470.8|41430.8|18
1662009900000|2022-09-01 05:25:00|41495.8|41455.8|41490.8|41450.8|41504.3|41464.3|41467.3|41427.3|34
1662010200000|2022-09-01 05:30:00|41484.3|41444.3|41440.7|41400.7|41485.8|41445.8|41415.8|41375.8|39
1662010500000|2022-09-01 05:35:00|41439.2|41399.2|41420.7|41380.7|41444.2|41404.2|41394.2|41354.2|43
1662010800000|2022-09-01 05:40:00|41419.2|41379.2|41434.2|41394.2|41447.7|41407.7|41394.2|41354.2|13
1662011100000|2022-09-01 05:45:00|41439.2|41399.2|41407.7|41367.7|41444.2|41404.2|41399.2|41359.2|15
1662011400000|2022-09-01 05:50:00|41409.2|41369.2|41447.7|41407.7|41459.2|41419.2|41399.2|41359.2|21
1662011700000|2022-09-01 05:55:00|41444.2|41404.2|41419.2|41379.2|41449.2|41409.2|41409.2|41369.2|10
1662012000000|2022-09-01 06:00:00|41429.2|41389.2|41449.1|41409.1|41464.2|41424.2|41412.7|41372.7|13
1662012300000|2022-09-01 06:05:00|41450.7|41410.7|41449.1|41409.1|41455.6|41415.6|41430.6|41390.6|4
1662012600000|2022-09-01 06:10:00|41450.6|41410.6|41427.1|41387.1|41454.1|41414.1|41427.1|41387.1|12
1662012900000|2022-09-01 06:15:00|41430.6|41390.6|41427.1|41387.1|41440.6|41400.6|41417.1|41377.1|14
1662013200000|2022-09-01 06:20:00|41423.6|41383.6|41432.1|41392.1|41460.6|41420.6|41412.1|41372.1|14
1662013500000|2022-09-01 06:25:00|41427.1|41387.1|41477.1|41437.1|41487.1|41447.1|41397.1|41357.1|24
1662013800000|2022-09-01 06:30:00|41480.6|41440.6|41490.6|41450.6|41497.1|41457.1|41460.6|41420.6|21
1662014100000|2022-09-01 06:35:00|41487.1|41447.1|41480.5|41440.5|41497.1|41457.1|41475.6|41435.6|14
1662014400000|2022-09-01 06:40:00|41485.5|41445.5|41487|41447|41507|41467|41450.5|41410.5|38
1662014700000|2022-09-01 06:45:00|41490.5|41450.5|41462|41422|41497|41457|41438.5|41398.5|17
1662015000000|2022-09-01 06:50:00|41465.5|41425.5|41470.5|41430.5|41470.5|41430.5|41442|41402|29
1662015300000|2022-09-01 06:55:00|41475.5|41435.5|41447|41407|41492|41452|41440.5|41400.5|23
1662015600000|2022-09-01 07:00:00|41445.5|41405.5|41437|41397|41462|41422|41427|41387|12
1662015900000|2022-09-01 07:05:00|41435.5|41395.5|41467|41427|41467|41427|41417|41377|15
1662016200000|2022-09-01 07:10:00|41465.5|41425.5|41467.4|41427.4|41473.9|41433.9|41455.4|41415.4|55
1662016500000|2022-09-01 07:15:00|41463.9|41423.9|41462.4|41422.4|41473.9|41433.9|41453.9|41413.9|11
1662016800000|2022-09-01 07:20:00|41463.9|41423.9|41422.4|41382.4|41472.4|41432.4|41422.4|41382.4|41
1662017100000|2022-09-01 07:25:00|41423.9|41383.9|41450.9|41410.9|41463.9|41423.9|41422.4|41382.4|25
1662017400000|2022-09-01 07:30:00|41454.4|41414.4|41540.9|41500.9|41560.9|41520.9|41440.9|41400.9|74
1662017700000|2022-09-01 07:35:00|41560.9|41520.9|41510.9|41470.9|41585.9|41545.9|41510.9|41470.9|31
1662018000000|2022-09-01 07:40:00|41512.4|41472.4|41594.3|41554.3|41599.3|41559.3|41512.4|41472.4|28
1662018300000|2022-09-01 07:45:00|41590.8|41550.8|41630.8|41590.8|41637.3|41597.3|41580.8|41540.8|15
1662018600000|2022-09-01 07:50:00|41632.3|41592.3|41645.8|41605.8|41650.8|41610.8|41600.8|41560.8|30
1662018900000|2022-09-01 07:55:00|41660.8|41620.8|41690.8|41650.8|41700.8|41660.8|41660.8|41620.8|55
1662019200000|2022-09-01 08:00:00|41685.8|41645.8|41645.8|41605.8|41690.8|41650.8|41630.8|41590.8|37
1662019500000|2022-09-01 08:05:00|41640.8|41600.8|41644.3|41604.3|41650.8|41610.8|41630.8|41590.8|16
1662019800000|2022-09-01 08:10:00|41645.8|41605.8|41635.7|41595.7|41665.8|41625.8|41630.7|41590.7|28
1662020100000|2022-09-01 08:15:00|41630.7|41590.7|41610.7|41570.7|41630.7|41590.7|41585.7|41545.7|19
1662020400000|2022-09-01 08:20:00|41614.2|41574.2|41610.7|41570.7|41620.7|41580.7|41590.7|41550.7|26
1662020700000|2022-09-01 08:25:00|41617.2|41577.2|41650.7|41610.7|41652.2|41612.2|41617.2|41577.2|9
1662021000000|2022-09-01 08:30:00|41657.2|41617.2|41617.2|41577.2|41662.2|41622.2|41600.7|41560.7|17
1662021300000|2022-09-01 08:35:00|41627.2|41587.2|41645.2|41605.2|41658.7|41618.7|41627.2|41587.2|34
1662021600000|2022-09-01 08:40:00|41643.7|41603.7|41613.7|41573.7|41643.7|41603.7|41603.7|41563.7|17
1662021900000|2022-09-01 08:45:00|41603.7|41563.7|41628.7|41588.7|41638.7|41598.7|41578.7|41538.7|64
1662022200000|2022-09-01 08:50:00|41630.2|41590.2|41623.6|41583.6|41643.7|41603.7|41597.1|41557.1|44
1662022500000|2022-09-01 08:55:00|41628.6|41588.6|41613.6|41573.6|41663.6|41623.6|41592.1|41552.1|67
1662022800000|2022-09-01 09:00:00|41615.1|41575.1|41673.6|41633.6|41697.1|41657.1|41583.6|41543.6|64
1662023100000|2022-09-01 09:05:00|41677.1|41637.1|41677.1|41637.1|41687.1|41647.1|41655.1|41615.1|24
1662023400000|2022-09-01 09:10:00|41673.6|41633.6|41718.6|41678.6|41718.6|41678.6|41657.1|41617.1|23
1662023700000|2022-09-01 09:15:00|41738.6|41698.6|41778.6|41738.6|41793.6|41753.6|41737.1|41697.1|43
1662024000000|2022-09-01 09:20:00|41777.1|41737.1|41805.5|41765.5|41807|41767|41748.6|41708.6|77
1662024300000|2022-09-01 09:25:00|41810.5|41770.5|41785.5|41745.5|41832|41792|41785.5|41745.5|47
1662024600000|2022-09-01 09:30:00|41777|41737|41755.5|41715.5|41795.5|41755.5|41755.5|41715.5|36
1662024900000|2022-09-01 09:35:00|41757|41717|41754|41714|41792|41752|41750.5|41710.5|59
1662025200000|2022-09-01 09:40:00|41755.5|41715.5|41737|41697|41763.5|41723.5|41728.5|41688.5|20
1662025500000|2022-09-01 09:45:00|41733.5|41693.5|41737|41697|41753.5|41713.5|41722|41682|22
1662025800000|2022-09-01 09:50:00|41727|41687|41733.5|41693.5|41753.5|41713.5|41723.5|41683.5|16
1662026100000|2022-09-01 09:55:00|41731.9|41691.9|41693.4|41653.4|41731.9|41691.9|41693.4|41653.4|35
1662026400000|2022-09-01 10:00:00|41691.9|41651.9|41686.9|41646.9|41708.4|41668.4|41673.4|41633.4|46
1662026700000|2022-09-01 10:05:00|41685.4|41645.4|41653.4|41613.4|41688.4|41648.4|41646.9|41606.9|24
1662027000000|2022-09-01 10:10:00|41648.4|41608.4|41575.4|41535.4|41668.4|41628.4|41560.4|41520.4|91
1662027300000|2022-09-01 10:15:00|41565.4|41525.4|41603.4|41563.4|41608.4|41568.4|41560.4|41520.4|51
1662027600000|2022-09-01 10:20:00|41599.9|41559.9|41614.9|41574.9|41643.4|41603.4|41589.9|41549.9|74
1662027900000|2022-09-01 10:25:00|41619.9|41579.9|41633.4|41593.4|41659.9|41619.9|41619.9|41579.9|33
1662028200000|2022-09-01 10:30:00|41639.9|41599.9|41624.9|41584.9|41653.3|41613.3|41581.4|41541.4|85
1662028500000|2022-09-01 10:35:00|41623.3|41583.3|41623.3|41583.3|41669.8|41629.8|41619.9|41579.9|43
1662028800000|2022-09-01 10:40:00|41629.8|41589.8|41648.3|41608.3|41654.8|41614.8|41614.8|41574.8|17
1662029100000|2022-09-01 10:45:00|41644.8|41604.8|41586.3|41546.3|41649.8|41609.8|41577.8|41537.8|44
1662029400000|2022-09-01 10:50:00|41582.8|41542.8|41616.3|41576.3|41636.3|41596.3|41582.8|41542.8|12
1662029700000|2022-09-01 10:55:00|41591.3|41551.3|41621.3|41581.3|41632.8|41592.8|41582.8|41542.8|108
1662030000000|2022-09-01 11:00:00|41619.8|41579.8|41572.8|41532.8|41621.3|41581.3|41555.8|41515.8|35
1662030300000|2022-09-01 11:05:00|41571.3|41531.3|41579.3|41539.3|41602.8|41562.8|41555.8|41515.8|20
1662030600000|2022-09-01 11:10:00|41584.3|41544.3|41584.3|41544.3|41584.3|41544.3|41559.3|41519.3|11
1662030900000|2022-09-01 11:15:00|41587.8|41547.8|41624.3|41584.3|41649.3|41609.3|41579.3|41539.3|51
1662031200000|2022-09-01 11:20:00|41627.7|41587.7|41625.8|41585.8|41659.2|41619.2|41589.2|41549.2|59
1662031500000|2022-09-01 11:25:00|41629.2|41589.2|41651.2|41611.2|41661.2|41621.2|41614.2|41574.2|202
1662031800000|2022-09-01 11:30:00|41649.7|41609.7|41663.2|41623.2|41668.2|41628.2|41608.2|41568.2|124
1662032100000|2022-09-01 11:35:00|41659.7|41619.7|41679.7|41639.7|41684.7|41644.7|41653.2|41613.2|30
1662032400000|2022-09-01 11:40:00|41684.7|41644.7|41671.2|41631.2|41706.2|41666.2|41664.6|41624.6|51
1662032700000|2022-09-01 11:45:00|41669.6|41629.6|41633.1|41593.1|41671.2|41631.2|41618.1|41578.1|37
1662033000000|2022-09-01 11:50:00|41629.6|41589.6|41684.6|41644.6|41698.1|41658.1|41628.1|41588.1|63
1662033300000|2022-09-01 11:55:00|41683.1|41643.1|41649.6|41609.6|41693.1|41653.1|41639.6|41599.6|28
1662033600000|2022-09-01 12:00:00|41646.1|41606.1|41591.1|41551.1|41654.6|41614.6|41571.1|41531.1|94
1662033900000|2022-09-01 12:05:00|41586.1|41546.1|41602.6|41562.6|41602.6|41562.6|41567.6|41527.6|107
1662034200000|2022-09-01 12:10:00|41597.6|41557.6|41540.6|41500.6|41609.1|41569.1|41540.6|41500.6|87
1662034500000|2022-09-01 12:15:00|41530.6|41490.6|41599.1|41559.1|41602.6|41562.6|41527.1|41487.1|63
1662034800000|2022-09-01 12:20:00|41594.1|41554.1|41528.6|41488.6|41594.1|41554.1|41515.1|41475.1|187
1662035100000|2022-09-01 12:25:00|41527.1|41487.1|41563.6|41523.6|41563.6|41523.6|41496.6|41456.6|140
1662035400000|2022-09-01 12:30:00|41562.1|41522.1|41581|41541|41614.5|41574.5|41553.6|41513.6|69
1662035700000|2022-09-01 12:35:00|41582.5|41542.5|41647.5|41607.5|41652.5|41612.5|41577.5|41537.5|47
1662036000000|2022-09-01 12:40:00|41639|41599|41652|41612|41672|41632|41597|41557|172
1662039000000|2022-09-01 13:30:00|41743.9|41703.9|41962.8|41922.8|42059.3|42019.3|41726.9|41686.9|1457
1662039300000|2022-09-01 13:35:00|41947.8|41907.8|42030.8|41990.8|42109.3|42069.3|41922.8|41882.8|861
1662039600000|2022-09-01 13:40:00|42027.3|41987.3|42061.3|42021.3|42092.8|42052.8|41995.8|41955.8|416
1662039900000|2022-09-01 13:45:00|42056.3|42016.3|41852.3|41812.3|42061.3|42021.3|41825.8|41785.8|390
1662040200000|2022-09-01 13:50:00|41847.3|41807.3|41796.2|41756.2|41897.3|41857.3|41745.8|41705.8|453
1662040500000|2022-09-01 13:55:00|41787.7|41747.7|41883.2|41843.2|41909.7|41869.7|41776.2|41736.2|471
1662040800000|2022-09-01 14:00:00|41884.7|41844.7|41909.7|41869.7|41919.7|41879.7|41859.7|41819.7|332
1662041100000|2022-09-01 14:05:00|41918.2|41878.2|41864.7|41824.7|41939.7|41899.7|41803.2|41763.2|335
1662041400000|2022-09-01 14:10:00|41866.2|41826.2|41797.7|41757.7|41884.7|41844.7|41779.2|41739.2|688
1662041700000|2022-09-01 14:15:00|41784.2|41744.2|41752.7|41712.7|41792.7|41752.7|41719.2|41679.2|462
1662042000000|2022-09-01 14:20:00|41751.1|41711.1|41693.1|41653.1|41752.7|41712.7|41669.6|41629.6|348
1662042300000|2022-09-01 14:25:00|41694.6|41654.6|41779.6|41739.6|41789.6|41749.6|41669.6|41629.6|419
1662042600000|2022-09-01 14:30:00|41783.1|41743.1|41759.6|41719.6|41839.6|41799.6|41749.6|41709.6|328
1662042900000|2022-09-01 14:35:00|41753.1|41713.1|41709.6|41669.6|41789.6|41749.6|41699.6|41659.6|404
1662043200000|2022-09-01 14:40:00|41706.1|41666.1|41536.1|41496.1|41706.1|41666.1|41521.1|41481.1|467
1662043500000|2022-09-01 14:45:00|41529.6|41489.6|41454.1|41414.1|41565.6|41525.6|41437.6|41397.6|451
1662043800000|2022-09-01 14:50:00|41455.6|41415.6|41474.1|41434.1|41494.1|41454.1|41410.6|41370.6|368
1662044100000|2022-09-01 14:55:00|41470.6|41430.6|41442.5|41402.5|41526|41486|41432.5|41392.5|243
1662044400000|2022-09-01 15:00:00|41446|41406|41439|41399|41487.5|41447.5|41419.1|41379.1|390
1662044700000|2022-09-01 15:05:00|41429|41389|41452.5|41412.5|41479|41439|41402.5|41362.5|335
1662045000000|2022-09-01 15:10:00|41454|41414|41552.5|41512.5|41561|41521|41452.5|41412.5|710
1662045300000|2022-09-01 15:15:00|41559.5|41519.5|41599.4|41559.4|41646.4|41606.4|41557.9|41517.9|593
1662045600000|2022-09-01 15:20:00|41592.5|41552.5|41569.4|41529.4|41609.4|41569.4|41554.4|41514.4|116
1662045900000|2022-09-01 15:25:00|41566.4|41526.4|41569.4|41529.4|41579.4|41539.4|41539.4|41499.4|471
1662046200000|2022-09-01 15:30:00|41565.9|41525.9|41492.4|41452.4|41570.9|41530.9|41492.4|41452.4|268
1662046500000|2022-09-01 15:35:00|41495.9|41455.9|41492.4|41452.4|41512.4|41472.4|41437.4|41397.4|246
1662046800000|2022-09-01 15:40:00|41495.5|41455.5|41472.4|41432.4|41512.4|41472.4|41463.9|41423.9|290
1662047100000|2022-09-01 15:45:00|41462.4|41422.4|41482.4|41442.4|41503.9|41463.9|41458.9|41418.9|121
1662047400000|2022-09-01 15:50:00|41475.4|41435.4|41345.4|41305.4|41502.4|41462.4|41325.4|41285.4|573
1662047700000|2022-09-01 15:55:00|41340.4|41300.4|41400.4|41360.4|41408.9|41368.9|41315.4|41275.4|181
1662048000000|2022-09-01 16:00:00|41396.9|41356.9|41475.4|41435.4|41475.4|41435.4|41391.9|41351.9|99
1662048300000|2022-09-01 16:05:00|41471.9|41431.9|41527.3|41487.3|41538.9|41498.9|41445.4|41405.4|209
1662048600000|2022-09-01 16:10:00|41528.9|41488.9|41528.8|41488.8|41572.3|41532.3|41522.3|41482.3|349
1662048900000|2022-09-01 16:15:00|41523.8|41483.8|41530.8|41490.8|41567.3|41527.3|41512.3|41472.3|262
1662049200000|2022-09-01 16:20:00|41532.3|41492.3|41483.8|41443.8|41532.3|41492.3|41458.8|41418.8|233
1662049500000|2022-09-01 16:25:00|41473.8|41433.8|41448.4|41408.4|41498.4|41458.4|41441.8|41401.8|445
1662049800000|2022-09-01 16:30:00|41446.8|41406.8|41428.3|41388.3|41458.4|41418.4|41418.4|41378.4|127
1662050100000|2022-09-01 16:35:00|41418.3|41378.3|41348.3|41308.3|41418.3|41378.3|41338.3|41298.3|103
1662050400000|2022-09-01 16:40:00|41343.3|41303.3|41298.3|41258.3|41343.3|41303.3|41256.8|41216.8|468
1662050700000|2022-09-01 16:45:00|41294.8|41254.8|41348.3|41308.3|41356.8|41316.8|41268.3|41228.3|231
1662051000000|2022-09-01 16:50:00|41344.8|41304.8|41278.3|41238.3|41364.8|41324.8|41266.8|41226.8|247
1662051300000|2022-09-01 16:55:00|41273.3|41233.3|41174.8|41134.8|41273.3|41233.3|41144.8|41104.8|904
1662051600000|2022-09-01 17:00:00|41176.3|41136.3|41114.3|41074.3|41191.3|41151.3|41094.3|41054.3|564
1662051900000|2022-09-01 17:05:00|41119.3|41079.3|41184.3|41144.3|41199.3|41159.3|41109.3|41069.3|269
1662052200000|2022-09-01 17:10:00|41221.3|41181.3|41238.2|41198.2|41248.2|41208.2|41208.2|41168.2|273
1662052500000|2022-09-01 17:15:00|41244.8|41204.8|41308.2|41268.2|41345.2|41305.2|41229.7|41189.7|176
1662052800000|2022-09-01 17:20:00|41303.2|41263.2|41328.2|41288.2|41331.7|41291.7|41288.2|41248.2|82
1662053100000|2022-09-01 17:25:00|41333.2|41293.2|41328.2|41288.2|41343.2|41303.2|41303.2|41263.2|62
1662053400000|2022-09-01 17:30:00|41324.7|41284.7|41379.7|41339.7|41388.2|41348.2|41314.7|41274.7|159
1662053700000|2022-09-01 17:35:00|41378.2|41338.2|41398.2|41358.2|41398.2|41358.2|41354.7|41314.7|301
1662054000000|2022-09-01 17:40:00|41388.2|41348.2|41405.1|41365.1|41428.6|41388.6|41388.2|41348.2|350
1662054300000|2022-09-01 17:45:00|41410.1|41370.1|41443.6|41403.6|41443.6|41403.6|41378.6|41338.6|125
1662054600000|2022-09-01 17:50:00|41445.1|41405.1|41525.1|41485.1|41525.1|41485.1|41428.6|41388.6|237
1662054900000|2022-09-01 17:55:00|41532|41492|41442|41402|41533.5|41493.5|41437|41397|189
1662055200000|2022-09-01 18:00:00|41447|41407|41402|41362|41479|41439|41383.5|41343.5|164
1662055500000|2022-09-01 18:05:00|41398.5|41358.5|41373.5|41333.5|41403.5|41363.5|41353.5|41313.5|314
1662055800000|2022-09-01 18:10:00|41375|41335|41376.5|41336.5|41412|41372|41362|41322|718
1662056100000|2022-09-01 18:15:00|41366.5|41326.5|41391.5|41351.5|41405|41365|41366.5|41326.5|314
1662076800000|2022-09-02 00:00:00|41362.5|41322.5|41507.4|41467.4|41527.4|41487.4|41280.9|41240.9|230
1662077100000|2022-09-02 00:05:00|41509|41469|41502.4|41462.4|41517.4|41477.4|41477.4|41437.4|43
1662077400000|2022-09-02 00:10:00|41495.5|41455.5|41494|41454|41502.4|41462.4|41477.4|41437.4|46
1662077700000|2022-09-02 00:15:00|41489|41449|41468.9|41428.9|41492.4|41452.4|41463.9|41423.9|8
1662078000000|2022-09-02 00:20:00|41470.5|41430.5|41478.9|41438.9|41495.5|41455.5|41463.9|41423.9|18
1662078300000|2022-09-02 00:25:00|41480.5|41440.5|41490.4|41450.4|41497|41457|41473.9|41433.9|3
1662078600000|2022-09-02 00:30:00|41493.9|41453.9|41482.4|41442.4|41495.4|41455.4|41478.9|41438.9|21
1662078900000|2022-09-02 00:35:00|41478.9|41438.9|41410.4|41370.4|41483.9|41443.9|41368.9|41328.9|86
1662079200000|2022-09-02 00:40:00|41407.3|41367.3|41383.9|41343.9|41415.4|41375.4|41383.9|41343.9|26
1662079500000|2022-09-02 00:45:00|41385.4|41345.4|41353.8|41313.8|41385.4|41345.4|41347.3|41307.3|14
1662079800000|2022-09-02 00:50:00|41348.8|41308.8|41398.8|41358.8|41398.8|41358.8|41348.8|41308.8|23
1662080100000|2022-09-02 00:55:00|41400.4|41360.4|41448.8|41408.8|41458.8|41418.8|41398.8|41358.8|13
1662080400000|2022-09-02 01:00:00|41458.8|41418.8|41431.9|41391.9|41501.9|41461.9|41405.3|41365.3|33
1662080700000|2022-09-02 01:05:00|41421.9|41381.9|41453.4|41413.4|41475.3|41435.3|41421.9|41381.9|5
1662081000000|2022-09-02 01:10:00|41451.9|41411.9|41478.8|41438.8|41495.3|41455.3|41443.8|41403.8|23
1662081300000|2022-09-02 01:15:00|41481.8|41441.8|41496.8|41456.8|41498.8|41458.8|41445.3|41405.3|15
1662081600000|2022-09-02 01:20:00|41495.3|41455.3|41471.8|41431.8|41503.4|41463.4|41466.8|41426.8|18
1662081900000|2022-09-02 01:25:00|41470.3|41430.3|41433.3|41393.3|41470.3|41430.3|41421.8|41381.8|5
1662082200000|2022-09-02 01:30:00|41441.8|41401.8|41448.3|41408.3|41451.8|41411.8|41411.8|41371.8|11
1662082500000|2022-09-02 01:35:00|41451.8|41411.8|41481.8|41441.8|41481.8|41441.8|41441.8|41401.8|5
1662082800000|2022-09-02 01:40:00|41476.8|41436.8|41493.3|41453.3|41496.8|41456.8|41471.8|41431.8|0
1662083100000|2022-09-02 01:45:00|41496.8|41456.8|41496.7|41456.7|41498.3|41458.3|41488.3|41448.3|13
1662083400000|2022-09-02 01:50:00|41498.3|41458.3|41488.3|41448.3|41499.8|41459.8|41488.3|41448.3|61
1662083700000|2022-09-02 01:55:00|41493.3|41453.3|41463.3|41423.3|41493.3|41453.3|41463.3|41423.3|27
1662084000000|2022-09-02 02:00:00|41458.3|41418.3|41463.2|41423.2|41488.2|41448.2|41458.3|41418.3|3
1662084300000|2022-09-02 02:05:00|41464.8|41424.8|41448.2|41408.2|41481.7|41441.7|41428.2|41388.2|13
1662084600000|2022-09-02 02:10:00|41451.7|41411.7|41439.7|41399.7|41453.2|41413.2|41426.3|41386.3|61
1662084900000|2022-09-02 02:15:00|41436.3|41396.3|41399.7|41359.7|41439.7|41399.7|41396.3|41356.3|25
1662085200000|2022-09-02 02:20:00|41386.3|41346.3|41406.3|41366.3|41406.3|41366.3|41376.3|41336.3|5
1662085500000|2022-09-02 02:25:00|41409.7|41369.7|41412.8|41372.8|41412.8|41372.8|41394.7|41354.7|68
1662085800000|2022-09-02 02:30:00|41415.9|41375.9|41477.8|41437.8|41482.8|41442.8|41415.9|41375.9|21
1662086100000|2022-09-02 02:35:00|41472.8|41432.8|41462.8|41422.8|41472.8|41432.8|41447.8|41407.8|10
1662086400000|2022-09-02 02:40:00|41469.3|41429.3|41469.3|41429.3|41472.8|41432.8|41464.3|41424.3|7
1662086700000|2022-09-02 02:45:00|41472.7|41432.7|41502.7|41462.7|41502.7|41462.7|41467.7|41427.7|37
1662087000000|2022-09-02 02:50:00|41504.3|41464.3|41534.2|41494.2|41544.3|41504.3|41472.7|41432.7|59
1662087300000|2022-09-02 02:55:00|41532.7|41492.7|41575.8|41535.8|41584.2|41544.2|41532.7|41492.7|63
1662087600000|2022-09-02 03:00:00|41582.3|41542.3|41610.8|41570.8|41615.8|41575.8|41580.8|41540.8|37
1662087900000|2022-09-02 03:05:00|41615.8|41575.8|41584.2|41544.2|41615.8|41575.8|41569.2|41529.2|35
1662088200000|2022-09-02 03:10:00|41585.7|41545.7|41579.2|41539.2|41611.1|41571.1|41577.7|41537.7|11
1662088500000|2022-09-02 03:15:00|41582.7|41542.7|41572.6|41532.6|41609.2|41569.2|41572.6|41532.6|9
1662088800000|2022-09-02 03:20:00|41582.6|41542.6|41587.6|41547.6|41592.6|41552.6|41572.6|41532.6|9
1662089100000|2022-09-02 03:25:00|41589.2|41549.2|41594.2|41554.2|41609.2|41569.2|41587.6|41547.6|17
1662089400000|2022-09-02 03:30:00|41589.2|41549.2|41589.1|41549.1|41592.6|41552.6|41587.6|41547.6|0
1662089700000|2022-09-02 03:35:00|41599.1|41559.1|41579.1|41539.1|41599.1|41559.1|41579.1|41539.1|11
1662090000000|2022-09-02 03:40:00|41580.7|41540.7|41597.6|41557.6|41619.1|41579.1|41580.7|41540.7|11
1662090300000|2022-09-02 03:45:00|41599.1|41559.1|41591|41551|41607.6|41567.6|41591|41551|4
1662090600000|2022-09-02 03:50:00|41586|41546|41587.5|41547.5|41591|41551|41582.6|41542.6|2
1662090900000|2022-09-02 03:55:00|41589.1|41549.1|41599.1|41559.1|41602.5|41562.5|41589.1|41549.1|6
1662091200000|2022-09-02 04:00:00|41602.5|41562.5|41622.5|41582.5|41622.5|41582.5|41599.1|41559.1|9
1662091500000|2022-09-02 04:05:00|41625.6|41585.6|41609|41569|41634.1|41594.1|41609|41569|8
1662091800000|2022-09-02 04:10:00|41612.5|41572.5|41604|41564|41612.5|41572.5|41602.5|41562.5|1
1662092100000|2022-09-02 04:15:00|41609|41569|41622.5|41582.5|41622.5|41582.5|41602.5|41562.5|4
1662092400000|2022-09-02 04:20:00|41627.5|41587.5|41619|41579|41630.9|41590.9|41597.5|41557.5|28
1662092700000|2022-09-02 04:25:00|41622.5|41582.5|41602.4|41562.4|41622.5|41582.5|41602.4|41562.4|12
1662093000000|2022-09-02 04:30:00|41619|41579|41617.4|41577.4|41622.4|41582.4|41609|41569|7
1662093300000|2022-09-02 04:35:00|41612.4|41572.4|41622.4|41582.4|41622.4|41582.4|41602.4|41562.4|6
1662093600000|2022-09-02 04:40:00|41632.4|41592.4|41622.4|41582.4|41632.4|41592.4|41617.4|41577.4|5
1662093900000|2022-09-02 04:45:00|41618.9|41578.9|41612.4|41572.4|41622.4|41582.4|41612.4|41572.4|0
1662094200000|2022-09-02 04:50:00|41613.9|41573.9|41618.9|41578.9|41618.9|41578.9|41612.4|41572.4|1
1662094500000|2022-09-02 04:55:00|41617.4|41577.4|41618.9|41578.9|41622.4|41582.4|41617.4|41577.4|0
1662094800000|2022-09-02 05:00:00|41622.4|41582.4|41642.4|41602.4|41643.9|41603.9|41622.4|41582.4|16
1662095100000|2022-09-02 05:05:00|41652.4|41612.4|41638.9|41598.9|41658.9|41618.9|41638.9|41598.9|14
1662095400000|2022-09-02 05:10:00|41637.3|41597.3|41652.3|41612.3|41652.3|41612.3|41637.3|41597.3|3
1662095700000|2022-09-02 05:15:00|41648.9|41608.9|41683.9|41643.9|41683.9|41643.9|41612.3|41572.3|20
1662096000000|2022-09-02 05:20:00|41680.4|41640.4|41637.3|41597.3|41683.9|41643.9|41637.3|41597.3|11
1662096300000|2022-09-02 05:25:00|41642.3|41602.3|41648.8|41608.8|41662.3|41622.3|41642.3|41602.3|71
1662096600000|2022-09-02 05:30:00|41647.3|41607.3|41587.3|41547.3|41648.8|41608.8|41578.8|41538.8|9
1662096900000|2022-09-02 05:35:00|41588.8|41548.8|41595.3|41555.3|41608.8|41568.8|41578.8|41538.8|10
1662097200000|2022-09-02 05:40:00|41593.8|41553.8|41617.2|41577.2|41640.3|41600.3|41593.8|41553.8|4
1662097500000|2022-09-02 05:45:00|41608.8|41568.8|41583.8|41543.8|41617.2|41577.2|41583.8|41543.8|2
1662097800000|2022-09-02 05:50:00|41587.2|41547.2|41613.8|41573.8|41637.2|41597.2|41580.3|41540.3|3
1662098100000|2022-09-02 05:55:00|41616.8|41576.8|41705.7|41665.7|41707.2|41667.2|41616.8|41576.8|43
1662098400000|2022-09-02 06:00:00|41707.2|41667.2|41667.2|41627.2|41722.2|41682.2|41667.2|41627.2|13
1662098700000|2022-09-02 06:05:00|41662.2|41622.2|41687.2|41647.2|41687.2|41647.2|41647.2|41607.2|10
1662099000000|2022-09-02 06:10:00|41690.3|41650.3|41697.2|41657.2|41722.2|41682.2|41667.2|41627.2|30
1662099300000|2022-09-02 06:15:00|41695.6|41655.6|41647.1|41607.1|41707.2|41667.2|41637.1|41597.1|5
1662099600000|2022-09-02 06:20:00|41650.6|41610.6|41627.1|41587.1|41657.1|41617.1|41613.7|41573.7|12
1662099900000|2022-09-02 06:25:00|41625.6|41585.6|41647.1|41607.1|41652.1|41612.1|41625.6|41585.6|22
1662100200000|2022-09-02 06:30:00|41645.6|41605.6|41677.1|41637.1|41677.1|41637.1|41622.1|41582.1|9
1662100500000|2022-09-02 06:35:00|41678.6|41638.6|41662.1|41622.1|41687.1|41647.1|41652.1|41612.1|2
1662100800000|2022-09-02 06:40:00|41657.1|41617.1|41677.1|41637.1|41677.1|41637.1|41657.1|41617.1|3
1662101100000|2022-09-02 06:45:00|41682.1|41642.1|41697.1|41657.1|41697.1|41657.1|41667.1|41627.1|2
1662101400000|2022-09-02 06:50:00|41692.1|41652.1|41697|41657|41702.1|41662.1|41677.1|41637.1|0
1662101700000|2022-09-02 06:55:00|41695.5|41655.5|41707|41667|41712|41672|41695.5|41655.5|7
1662102000000|2022-09-02 07:00:00|41695.5|41655.5|41728.6|41688.6|41728.6|41688.6|41682|41642|15
1662102300000|2022-09-02 07:05:00|41727|41687|41717|41677|41752|41712|41713.6|41673.6|19
1662102600000|2022-09-02 07:10:00|41720.5|41680.5|41715.4|41675.4|41735.5|41695.5|41712|41672|6
1662102900000|2022-09-02 07:15:00|41712|41672|41725.4|41685.4|41725.4|41685.4|41707|41667|5
1662103200000|2022-09-02 07:20:00|41727|41687|41717|41677|41728.9|41688.9|41705.4|41665.4|19
1662103500000|2022-09-02 07:25:00|41722|41682|41706.9|41666.9|41732|41692|41701.9|41661.9|7
1662103800000|2022-09-02 07:30:00|41711.9|41671.9|41716.9|41676.9|41721.9|41681.9|41696.9|41656.9|20
1662104100000|2022-09-02 07:35:00|41718.5|41678.5|41696.9|41656.9|41741.9|41701.9|41693.8|41653.8|44
1662104400000|2022-09-02 07:40:00|41693.5|41653.5|41726.9|41686.9|41736.9|41696.9|41691.9|41651.9|7
1662104700000|2022-09-02 07:45:00|41721.9|41681.9|41666.9|41626.9|41726.9|41686.9|41666.9|41626.9|13
1662105000000|2022-09-02 07:50:00|41676.9|41636.9|41658.4|41618.4|41676.9|41636.9|41635.3|41595.3|18
1662105300000|2022-09-02 07:55:00|41653.4|41613.4|41638.4|41598.4|41658.4|41618.4|41608.4|41568.4|16
1662105600000|2022-09-02 08:00:00|41636.9|41596.9|41608.4|41568.4|41641.9|41601.9|41603.4|41563.4|23
1662105900000|2022-09-02 08:05:00|41603.4|41563.4|41628.4|41588.4|41648.4|41608.4|41603.4|41563.4|28
1662106200000|2022-09-02 08:10:00|41618.4|41578.4|41608.4|41568.4|41631.8|41591.8|41608.4|41568.4|9
1662106500000|2022-09-02 08:15:00|41609.9|41569.9|41641.8|41601.8|41641.8|41601.8|41593.4|41553.4|20
1662106800000|2022-09-02 08:20:00|41643.4|41603.4|41666.8|41626.8|41671.8|41631.8|41643.4|41603.4|9
1662107100000|2022-09-02 08:25:00|41668.3|41628.3|41671.8|41631.8|41671.8|41631.8|41599.9|41559.9|72
1662107400000|2022-09-02 08:30:00|41676.8|41636.8|41661.8|41621.8|41711.8|41671.8|41655.2|41615.2|34
1662107700000|2022-09-02 08:35:00|41658.3|41618.3|41666.8|41626.8|41681.8|41641.8|41648.3|41608.3|8
1662108000000|2022-09-02 08:40:00|41658.3|41618.3|41676.7|41636.7|41686.7|41646.7|41651.7|41611.7|5
1662108300000|2022-09-02 08:45:00|41673.3|41633.3|41641.7|41601.7|41688.3|41648.3|41638.3|41598.3|49
1662108600000|2022-09-02 08:50:00|41646.7|41606.7|41651.7|41611.7|41666.7|41626.7|41645.2|41605.2|26
1662108900000|2022-09-02 08:55:00|41653.3|41613.3|41716.7|41676.7|41716.7|41676.7|41653.3|41613.3|13
1662109200000|2022-09-02 09:00:00|41715.2|41675.2|41808.2|41768.2|41810.1|41770.1|41709.8|41669.8|113
1662109500000|2022-09-02 09:05:00|41811.7|41771.7|41841.7|41801.7|41848.2|41808.2|41808.2|41768.2|103
1662109800000|2022-09-02 09:10:00|41833.2|41793.2|41838.2|41798.2|41850.1|41810.1|41811.7|41771.7|55
1662110100000|2022-09-02 09:15:00|41841.7|41801.7|41871.6|41831.6|41901.7|41861.7|41841.7|41801.7|47
1662110400000|2022-09-02 09:20:00|41875.1|41835.1|41846.6|41806.6|41891.6|41851.6|41846.6|41806.6|31
1662110700000|2022-09-02 09:25:00|41845.1|41805.1|41826.6|41786.6|41848.2|41808.2|41813.2|41773.2|23
1662111000000|2022-09-02 09:30:00|41823.2|41783.2|41808.2|41768.2|41823.2|41783.2|41801.6|41761.6|10
1662111300000|2022-09-02 09:35:00|41806.6|41766.6|41811.6|41771.6|41826.6|41786.6|41791.6|41751.6|18
1662111600000|2022-09-02 09:40:00|41821.6|41781.6|41836.6|41796.6|41861.6|41821.6|41821.6|41781.6|32
1662111900000|2022-09-02 09:45:00|41831.6|41791.6|41821.6|41781.6|41871.6|41831.6|41821.6|41781.6|25
1662112200000|2022-09-02 09:50:00|41826.6|41786.6|41798.1|41758.1|41838.1|41798.1|41793.1|41753.1|10
1662112500000|2022-09-02 09:55:00|41796.5|41756.5|41758.1|41718.1|41801.5|41761.5|41753.1|41713.1|33
1662112800000|2022-09-02 10:00:00|41761.5|41721.5|41811.5|41771.5|41821.5|41781.5|41761.5|41721.5|12
1662113100000|2022-09-02 10:05:00|41814.6|41774.6|41763.1|41723.1|41821.5|41781.5|41763.1|41723.1|69
1662113400000|2022-09-02 10:10:00|41781.5|41741.5|41816.5|41776.5|41821.5|41781.5|41768.1|41728.1|49
1662113700000|2022-09-02 10:15:00|41813|41773|41789.9|41749.9|41816.5|41776.5|41768|41728|63
1662114000000|2022-09-02 10:20:00|41793.4|41753.4|41778|41738|41811.5|41771.5|41768|41728|25
1662114300000|2022-09-02 10:25:00|41776.5|41736.5|41791.5|41751.5|41791.5|41751.5|41741.5|41701.5|41
1662114600000|2022-09-02 10:30:00|41793|41753|41699.5|41659.5|41794.5|41754.5|41699.5|41659.5|72
1662114900000|2022-09-02 10:35:00|41696.1|41656.1|41719.5|41679.5|41724.5|41684.5|41696.1|41656.1|47
1662115200000|2022-09-02 10:40:00|41709.5|41669.5|41699.5|41659.5|41709.5|41669.5|41689.5|41649.5|7
1662115500000|2022-09-02 10:45:00|41701.1|41661.1|41739.5|41699.5|41744.5|41704.5|41701.1|41661.1|62
1662115800000|2022-09-02 10:50:00|41741|41701|41729.5|41689.5|41756|41716|41724.5|41684.5|18
1662116100000|2022-09-02 10:55:00|41741|41701|41714.5|41674.5|41741|41701|41694.5|41654.5|17
1662116400000|2022-09-02 11:00:00|41717.6|41677.6|41724.5|41684.5|41727.9|41687.9|41709.5|41669.5|9
1662116700000|2022-09-02 11:05:00|41716|41676|41729.4|41689.4|41729.4|41689.4|41691|41651|71
1662117000000|2022-09-02 11:10:00|41727.9|41687.9|41709.4|41669.4|41729.4|41689.4|41693.2|41653.2|24
1662117300000|2022-09-02 11:15:00|41712.9|41672.9|41704.4|41664.4|41724.4|41684.4|41702.9|41662.9|25
1662117600000|2022-09-02 11:20:00|41717.9|41677.9|41699.4|41659.4|41717.9|41677.9|41672.9|41632.9|24
1662117900000|2022-09-02 11:25:00|41694.4|41654.4|41679.4|41639.4|41699.4|41659.4|41679.4|41639.4|10
1662118200000|2022-09-02 11:30:00|41682.8|41642.8|41749.4|41709.4|41749.4|41709.4|41682.8|41642.8|11
1662118500000|2022-09-02 11:35:00|41745.9|41705.9|41729.4|41689.4|41745.9|41705.9|41709.4|41669.4|8
1662118800000|2022-09-02 11:40:00|41725.9|41685.9|41699.3|41659.3|41725.9|41685.9|41675.9|41635.9|16
1662119100000|2022-09-02 11:45:00|41694.3|41654.3|41674.3|41634.3|41694.3|41654.3|41664.3|41624.3|25
1662119400000|2022-09-02 11:50:00|41672.8|41632.8|41600.9|41560.9|41680.9|41640.9|41599.3|41559.3|65
1662119700000|2022-09-02 11:55:00|41597.4|41557.4|41574.3|41534.3|41604.3|41564.3|41574.3|41534.3|14
1662120000000|2022-09-02 12:00:00|41584.3|41544.3|41672.7|41632.7|41684.3|41644.3|41584.3|41544.3|82
1662120300000|2022-09-02 12:05:00|41677.7|41637.7|41696.2|41656.2|41696.2|41656.2|41662.7|41622.7|42
1662120600000|2022-09-02 12:10:00|41697.7|41657.7|41667.7|41627.7|41704.3|41664.3|41662.7|41622.7|11
1662120900000|2022-09-02 12:15:00|41672.7|41632.7|41682.7|41642.7|41686.2|41646.2|41662.7|41622.7|21
1662121200000|2022-09-02 12:20:00|41689.3|41649.3|41704.2|41664.2|41709.2|41669.2|41679.3|41639.3|20
1662121500000|2022-09-02 12:25:00|41700.8|41660.8|41689.2|41649.2|41715.8|41675.8|41632.7|41592.7|102
1662121800000|2022-09-02 12:30:00|41694.2|41654.2|41787.7|41747.7|41846.1|41806.1|41694.2|41654.2|121
1662122100000|2022-09-02 12:35:00|41792.7|41752.7|41814.5|41774.5|41884.5|41844.5|41752.7|41712.7|48
1662122400000|2022-09-02 12:40:00|41811.1|41771.1|41801.1|41761.1|41851.1|41811.1|41746.1|41706.1|53
1662125400000|2022-09-02 13:30:00|41779.4|41739.4|41515.9|41475.9|41986|41946|41515.9|41475.9|807
1662125700000|2022-09-02 13:35:00|41512.5|41472.5|41344|41304|41560.9|41520.9|41344|41304|469
1662126000000|2022-09-02 13:40:00|41347.5|41307.5|41347.1|41307.1|41424|41384|41317.1|41277.1|480
1662126300000|2022-09-02 13:45:00|41353.7|41313.7|41444|41404|41482.5|41442.5|41353.7|41313.7|727
1662126600000|2022-09-02 13:50:00|41440.6|41400.6|41467.1|41427.1|41509|41469|41439|41399|962
1662126900000|2022-09-02 13:55:00|41460.2|41420.2|41470.5|41430.5|41524|41484|41423.7|41383.7|150
1662127200000|2022-09-02 14:00:00|41474|41434|41634|41594|41664|41624|41474|41434|326
1662127500000|2022-09-02 14:05:00|41637.4|41597.4|41609|41569|41644|41604|41514|41474|325
1662127800000|2022-09-02 14:10:00|41617.4|41577.4|41657.4|41617.4|41702.4|41662.4|41599|41559|174
1662128100000|2022-09-02 14:15:00|41668.9|41628.9|41583.9|41543.9|41713.9|41673.9|41583.9|41543.9|199
1662128400000|2022-09-02 14:20:00|41593.9|41553.9|41689.2|41649.2|41690.8|41650.8|41553.9|41513.9|323
1662128700000|2022-09-02 14:25:00|41690.8|41650.8|41725.8|41685.8|41759.2|41719.2|41690.8|41650.8|171
1662129000000|2022-09-02 14:30:00|41722.3|41682.3|41677.3|41637.3|41754.2|41714.2|41657.3|41617.3|264
1662129300000|2022-09-02 14:35:00|41680.8|41640.8|41665.8|41625.8|41727.3|41687.3|41650.8|41610.8|106
1662129600000|2022-09-02 14:40:00|41667.3|41627.3|41591.1|41551.1|41710.8|41670.8|41587.6|41547.6|202
1662129900000|2022-09-02 14:45:00|41594.5|41554.5|41525.7|41485.7|41607.6|41567.6|41520.7|41480.7|174
1662130200000|2022-09-02 14:50:00|41522.3|41482.3|41597.3|41557.3|41610.7|41570.7|41490.7|41450.7|453
1662130500000|2022-09-02 14:55:00|41600.7|41560.7|41587.3|41547.3|41620.7|41580.7|41577.3|41537.3|489
1662130800000|2022-09-02 15:00:00|41580.7|41540.7|41507.2|41467.2|41587.3|41547.3|41490.7|41450.7|251
1662131100000|2022-09-02 15:05:00|41497.2|41457.2|41480.7|41440.7|41510.7|41470.7|41460.7|41420.7|273
1662131400000|2022-09-02 15:10:00|41485.7|41445.7|41465.7|41425.7|41492.2|41452.2|41440.7|41400.7|100
1662131700000|2022-09-02 15:15:00|41460.7|41420.7|41472.2|41432.2|41497.2|41457.2|41430.7|41390.7|335
1662132000000|2022-09-02 15:20:00|41473.8|41433.8|41530.6|41490.6|41580.6|41540.6|41472.2|41432.2|336
1662132300000|2022-09-02 15:25:00|41537.5|41497.5|41530.6|41490.6|41560.6|41520.6|41510.6|41470.6|114
1662132600000|2022-09-02 15:30:00|41520.6|41480.6|41590.6|41550.6|41615.6|41575.6|41510.6|41470.6|218
1662132900000|2022-09-02 15:35:00|41599|41559|41503.7|41463.7|41599|41559|41463.7|41423.7|207
1662133200000|2022-09-02 15:40:00|41507.2|41467.2|41548.7|41508.7|41548.7|41508.7|41498.7|41458.7|110
1662133500000|2022-09-02 15:45:00|41552.1|41512.1|41553.7|41513.7|41563.7|41523.7|41513.7|41473.7|144
1662133800000|2022-09-02 15:50:00|41550.6|41510.6|41593.7|41553.7|41602.1|41562.1|41547.1|41507.1|95
1662134100000|2022-09-02 15:55:00|41592.1|41552.1|41690.5|41650.5|41710.5|41670.5|41592.1|41552.1|152
1662134400000|2022-09-02 16:00:00|41694|41654|41660.5|41620.5|41705.5|41665.5|41650.5|41610.5|75
1662134700000|2022-09-02 16:05:00|41652.1|41612.1|41630.5|41590.5|41690.5|41650.5|41613.9|41573.9|146
1662135000000|2022-09-02 16:10:00|41627.1|41587.1|41582.1|41542.1|41640.5|41600.5|41570.5|41530.5|127
1662135300000|2022-09-02 16:15:00|41572.1|41532.1|41580.8|41540.8|41630.5|41590.5|41570.5|41530.5|286
1662135600000|2022-09-02 16:20:00|41584.2|41544.2|41527.3|41487.3|41584.2|41544.2|41497.3|41457.3|228
1662135900000|2022-09-02 16:25:00|41517.3|41477.3|41495.5|41455.5|41530.5|41490.5|41485.5|41445.5|176
1662136200000|2022-09-02 16:30:00|41498.9|41458.9|41470.4|41430.4|41525.4|41485.4|41453.9|41413.9|234
1662136500000|2022-09-02 16:35:00|41478.9|41438.9|41490.4|41450.4|41520.4|41480.4|41460.4|41420.4|493
1662136800000|2022-09-02 16:40:00|41492|41452|41503.5|41463.5|41525.4|41485.4|41490.4|41450.4|261
1662137100000|2022-09-02 16:45:00|41498.5|41458.5|41503.5|41463.5|41522|41482|41442|41402|191
1662137400000|2022-09-02 16:50:00|41508.5|41468.5|41536.9|41496.9|41541.9|41501.9|41501.9|41461.9|203
1662137700000|2022-09-02 16:55:00|41535.4|41495.4|41583.8|41543.8|41588.8|41548.8|41503.5|41463.5|236
1662138000000|2022-09-02 17:00:00|41580.4|41540.4|41562.2|41522.2|41598.8|41558.8|41548.8|41508.8|223
1662138300000|2022-09-02 17:05:00|41563.8|41523.8|41596.9|41556.9|41641.9|41601.9|41558.8|41518.8|503
1662138600000|2022-09-02 17:10:00|41601.9|41561.9|41608.5|41568.5|41621.9|41581.9|41563.5|41523.5|263
1662138900000|2022-09-02 17:15:00|41611.9|41571.9|41626.9|41586.9|41643.4|41603.4|41593.5|41553.5|273
1662139200000|2022-09-02 17:20:00|41630.3|41590.3|41593.4|41553.4|41638.4|41598.4|41578.4|41538.4|141
1662139500000|2022-09-02 17:25:00|41591.9|41551.9|41615|41575|41615|41575|41573.4|41533.4|226
1662139800000|2022-09-02 17:30:00|41608.1|41568.1|41616.5|41576.5|41626.5|41586.5|41600|41560|136
1662140100000|2022-09-02 17:35:00|41618.1|41578.1|41654.9|41614.9|41654.9|41614.9|41606.5|41566.5|271
1662140400000|2022-09-02 17:40:00|41664.9|41624.9|41763.4|41723.4|41788.4|41748.4|41664.9|41624.9|261
1662140700000|2022-09-02 17:45:00|41759.9|41719.9|41733.4|41693.4|41806.8|41766.8|41729.9|41689.9|215
1662141000000|2022-09-02 17:50:00|41729.9|41689.9|41733.3|41693.3|41739.9|41699.9|41698|41658|172
1662141300000|2022-09-02 17:55:00|41729.9|41689.9|41724.9|41684.9|41746.5|41706.5|41716.5|41676.5|166
1662141600000|2022-09-02 18:00:00|41721.8|41681.8|41619.9|41579.9|41721.8|41681.8|41614.9|41574.9|279
1662141900000|2022-09-02 18:05:00|41621.4|41581.4|41624.9|41584.9|41661.4|41621.4|41599.9|41559.9|235
1662142200000|2022-09-02 18:10:00|41626.4|41586.4|41611.4|41571.4|41674.9|41634.9|41559.9|41519.9|1050
1662142500000|2022-09-02 18:15:00|41613.3|41573.3|41663.3|41623.3|41698.3|41658.3|41611.4|41571.4|305
1662422400000|2022-09-06 00:00:00|41132.2|41092.2|40967.4|40927.4|41145.5|41105.5|40917.4|40877.4|812
1662422700000|2022-09-06 00:05:00|40972.4|40932.4|41022.4|40982.4|41037.4|40997.4|40957.4|40917.4|274
1662423000000|2022-09-06 00:10:00|41024.1|40984.1|40984.1|40944.1|41027.4|40987.4|40964.1|40924.1|166
1662423300000|2022-09-06 00:15:00|40987.4|40947.4|41060.7|41020.7|41065.7|41025.7|40972.4|40932.4|355
1662423600000|2022-09-06 00:20:00|41064|41024|41034.1|40994.1|41080.8|41040.8|41024.1|40984.1|249
1662423900000|2022-09-06 00:25:00|41030.7|40990.7|41024.1|40984.1|41034.1|40994.1|40980.8|40940.8|59
1662424200000|2022-09-06 00:30:00|41025.8|40985.8|41029.1|40989.1|41050.8|41010.8|40972.4|40932.4|145
1662424500000|2022-09-06 00:35:00|41025.8|40985.8|40969.1|40929.1|41049.1|41009.1|40967.4|40927.4|64
1662424800000|2022-09-06 00:40:00|40965.8|40925.8|40999.1|40959.1|41004.1|40964.1|40945.8|40905.8|71
1662425100000|2022-09-06 00:45:00|40992.5|40952.5|40989.1|40949.1|40999.1|40959.1|40964.1|40924.1|29
1662425400000|2022-09-06 00:50:00|40994.1|40954.1|41037.3|40997.3|41037.3|40997.3|40994.1|40954.1|18
1662425700000|2022-09-06 00:55:00|41034|40994|41004.1|40964.1|41034|40994|40982.4|40942.4|62
1662426000000|2022-09-06 01:00:00|41002.4|40962.4|41044.1|41004.1|41122.4|41082.4|41002.4|40962.4|173
1662426300000|2022-09-06 01:05:00|41042.4|41002.4|41032.4|40992.4|41052.4|41012.4|41014.1|40974.1|41
1662426600000|2022-09-06 01:10:00|41030.7|40990.7|41022.4|40982.4|41042.4|41002.4|41014.1|40974.1|18
1662426900000|2022-09-06 01:15:00|41017.4|40977.4|41022.4|40982.4|41032.4|40992.4|41004.1|40964.1|5
1662427200000|2022-09-06 01:20:00|41027.4|40987.4|41022.4|40982.4|41030.7|40990.7|41012.4|40972.4|7
1662427500000|2022-09-06 01:25:00|41017.4|40977.4|41032.4|40992.4|41037.4|40997.4|41017.4|40977.4|7
1662427800000|2022-09-06 01:30:00|41035.7|40995.7|41062.3|41022.3|41072.3|41032.3|41032.3|40992.3|22
1662428100000|2022-09-06 01:35:00|41060.6|41020.6|41112.3|41072.3|41134|41094|41052.3|41012.3|40
1662428400000|2022-09-06 01:40:00|41104|41064|41072.3|41032.3|41115.6|41075.6|41072.3|41032.3|42
1662428700000|2022-09-06 01:45:00|41074|41034|41069|41029|41082.3|41042.3|41062.3|41022.3|2
1662429000000|2022-09-06 01:50:00|41074|41034|41032.3|40992.3|41084|41044|41032.3|40992.3|31
1662429300000|2022-09-06 01:55:00|41034|40994|40982.3|40942.3|41044|41004|40982.2|40942.2|51
1662429600000|2022-09-06 02:00:00|40980.6|40940.6|41002.3|40962.3|41012.3|40972.3|40977.3|40937.3|24
1662429900000|2022-09-06 02:05:00|41005.6|40965.6|40952.3|40912.3|41012.3|40972.3|40949|40909|13
1662430200000|2022-09-06 02:10:00|40955.6|40915.6|40947.2|40907.2|40977.3|40937.3|40947.2|40907.2|10
1662430500000|2022-09-06 02:15:00|40942.2|40902.2|40920.6|40880.6|40943.9|40903.9|40920.6|40880.6|21
1662430800000|2022-09-06 02:20:00|40922.3|40882.3|40917.3|40877.3|40922.3|40882.3|40917.3|40877.3|29
1662431100000|2022-09-06 02:25:00|40920.6|40880.6|40917.3|40877.3|40920.6|40880.6|40910.6|40870.6|23
1662431400000|2022-09-06 02:30:00|40915.6|40875.6|40900.6|40860.6|40922.3|40882.3|40892.3|40852.3|39
1662431700000|2022-09-06 02:35:00|40902.3|40862.3|40925.6|40885.6|40930.6|40890.6|40892.3|40852.3|57
1662432000000|2022-09-06 02:40:00|40927.3|40887.3|40935.6|40895.6|40940.6|40900.6|40905.6|40865.6|13
1662432300000|2022-09-06 02:45:00|40938.9|40898.9|40983.9|40943.9|40990.6|40950.6|40935.6|40895.6|33
1662432600000|2022-09-06 02:50:00|40985.6|40945.6|40965.5|40925.5|41010.6|40970.6|40955.5|40915.5|21
1662432900000|2022-09-06 02:55:00|40970.5|40930.5|40980.5|40940.5|40990.5|40950.5|40962.2|40922.2|22
1662433200000|2022-09-06 03:00:00|40975.5|40935.5|40937.2|40897.2|40980.5|40940.5|40933.9|40893.9|7
1662433500000|2022-09-06 03:05:00|40935.5|40895.5|40955.5|40915.5|40960.5|40920.5|40927.2|40887.2|10
1662433800000|2022-09-06 03:10:00|40952.2|40912.2|41020.5|40980.5|41030.5|40990.5|40952.2|40912.2|34
1662434100000|2022-09-06 03:15:00|41017.2|40977.2|41030.5|40990.5|41047.2|41007.2|41000.5|40960.5|26
1662434400000|2022-09-06 03:20:00|41025.5|40985.5|41090.5|41050.5|41090.5|41050.5|41017.2|40977.2|45
1662434700000|2022-09-06 03:25:00|41092.2|41052.2|41090.5|41050.5|41107.2|41067.2|41087.2|41047.2|11
1662435000000|2022-09-06 03:30:00|41087.2|41047.2|41072.1|41032.1|41090.5|41050.5|41067.2|41027.2|9
1662435300000|2022-09-06 03:35:00|41070.4|41030.4|41057.1|41017.1|41072.1|41032.1|41052.1|41012.1|5
1662435600000|2022-09-06 03:40:00|41053.8|41013.8|41090.4|41050.4|41105.4|41065.4|41052.1|41012.1|39
1662435900000|2022-09-06 03:45:00|41092.1|41052.1|41072.1|41032.1|41092.1|41052.1|41072.1|41032.1|1
1662436200000|2022-09-06 03:50:00|41080.4|41040.4|41080.4|41040.4|41090.4|41050.4|41080.4|41040.4|4
1662436500000|2022-09-06 03:55:00|41077.1|41037.1|41070.4|41030.4|41078.8|41038.8|41050.4|41010.4|10
1662436800000|2022-09-06 04:00:00|41067.1|41027.1|41067.1|41027.1|41072.1|41032.1|41062.1|41022.1|5
1662437100000|2022-09-06 04:05:00|41070.4|41030.4|41072.1|41032.1|41080.4|41040.4|41067.1|41027.1|4
1662437400000|2022-09-06 04:10:00|41070.4|41030.4|41067.1|41027.1|41072.1|41032.1|41062.1|41022.1|3
1662437700000|2022-09-06 04:15:00|41067|41027|41057|41017|41067|41027|41057|41017|1
1662438000000|2022-09-06 04:20:00|41052|41012|41052|41012|41052|41012|41052|41012|1
1662438300000|2022-09-06 04:25:00|41057|41017|41077|41037|41077|41037|41052|41012|2
1662438600000|2022-09-06 04:30:00|41073.7|41033.7|41030.3|40990.3|41073.7|41033.7|41030.3|40990.3|3
1662438900000|2022-09-06 04:35:00|41032|40992|41047|41007|41047|41007|41032|40992|2
1662439200000|2022-09-06 04:40:00|41037|40997|41037|40997|41037|40997|41032|40992|1
1662439500000|2022-09-06 04:45:00|41035.3|40995.3|41037|40997|41052|41012|41030.3|40990.3|1
1662439800000|2022-09-06 04:50:00|41050.3|41010.3|41047|41007|41052|41012|41037|40997|6
1662440100000|2022-09-06 04:55:00|41052|41012|41046.9|41006.9|41052|41012|41045.2|41005.2|0
1662440400000|2022-09-06 05:00:00|41051.9|41011.9|41040.2|41000.2|41051.9|41011.9|41040.2|41000.2|1
1662440700000|2022-09-06 05:05:00|41038.5|40998.5|41040.2|41000.2|41056.9|41016.9|41030.2|40990.2|9
1662441000000|2022-09-06 05:10:00|41043.6|41003.6|41056.9|41016.9|41061.9|41021.9|41036.9|40996.9|23
1662441300000|2022-09-06 05:15:00|41053.6|41013.6|41020.2|40980.2|41053.6|41013.6|41016.9|40976.9|2
1662441600000|2022-09-06 05:20:00|41021.9|40981.9|41035.2|40995.2|41040.2|41000.2|41020.2|40980.2|18
1662441900000|2022-09-06 05:25:00|41036.9|40996.9|41030.2|40990.2|41036.9|40996.9|41026.9|40986.9|2
1662442200000|2022-09-06 05:30:00|41056.9|41016.9|40976.9|40936.9|41056.9|41016.9|40970.2|40930.2|61
1662442500000|2022-09-06 05:35:00|40990.2|40950.2|41015.2|40975.2|41026.9|40986.9|40970.2|40930.2|75
1662442800000|2022-09-06 05:40:00|41015.1|40975.1|41058.4|41018.4|41058.4|41018.4|41015.1|40975.1|30
1662443100000|2022-09-06 05:45:00|41053.4|41013.4|41043.4|41003.4|41060.1|41020.1|41043.4|41003.4|25
1662443400000|2022-09-06 05:50:00|41045.1|41005.1|41028.4|40988.4|41050.1|41010.1|41018.4|40978.4|2
1662443700000|2022-09-06 05:55:00|41025.1|40985.1|41040.1|41000.1|41060.1|41020.1|41021.7|40981.7|16
1662444000000|2022-09-06 06:00:00|41055.1|41015.1|41073.4|41033.4|41085.1|41045.1|41045.1|41005.1|45
1662444300000|2022-09-06 06:05:00|41076.7|41036.7|41050.1|41010.1|41080.1|41040.1|41031.7|40991.7|55
1662444600000|2022-09-06 06:10:00|41048.4|41008.4|41033.4|40993.4|41050.1|41010.1|41033.4|40993.4|5
1662444900000|2022-09-06 06:15:00|41035.1|40995.1|41055.1|41015.1|41060.1|41020.1|41033.4|40993.4|9
1662445200000|2022-09-06 06:20:00|41058.3|41018.3|41041.7|41001.7|41060.1|41020.1|41020|40980|67
1662445500000|2022-09-06 06:25:00|41040|41000|41045|41005|41055|41015|41040|41000|8
1662445800000|2022-09-06 06:30:00|41048.3|41008.3|41040|41000|41050|41010|41030|40990|8
1662446100000|2022-09-06 06:35:00|41036.7|40996.7|41045|41005|41056.7|41016.7|41035|40995|13
1662446400000|2022-09-06 06:40:00|41040|41000|41050|41010|41055|41015|41040|41000|36
1662446700000|2022-09-06 06:45:00|41040|41000|41038.3|40998.3|41055|41015|41033.3|40993.3|16
1662447000000|2022-09-06 06:50:00|41036.6|40996.6|41033.3|40993.3|41043.3|41003.3|41018.3|40978.3|22
1662447300000|2022-09-06 06:55:00|41031.6|40991.6|41036.5|40996.5|41046.6|41006.6|41031.6|40991.6|8
1662447600000|2022-09-06 07:00:00|41033.3|40993.3|41093.2|41053.2|41093.2|41053.2|41016.5|40976.5|39
1662447900000|2022-09-06 07:05:00|41091.5|41051.5|41061.5|41021.5|41093.2|41053.2|41056.5|41016.5|31
1662448200000|2022-09-06 07:10:00|41063.2|41023.2|41066.5|41026.5|41066.5|41026.5|41038.2|40998.2|69
1662448500000|2022-09-06 07:15:00|41071.5|41031.5|41056.5|41016.5|41073.2|41033.2|41018.2|40978.2|36
1662448800000|2022-09-06 07:20:00|41066.5|41026.5|41073.2|41033.2|41086.5|41046.5|41066.5|41026.5|35
1662449100000|2022-09-06 07:25:00|41071.5|41031.5|41046.5|41006.5|41076.5|41036.5|41041.5|41001.5|37
1662449400000|2022-09-06 07:30:00|41056.5|41016.5|41031.5|40991.5|41066.5|41026.5|41026.5|40986.5|18
1662449700000|2022-09-06 07:35:00|41026.5|40986.5|41046.5|41006.5|41046.5|41006.5|41026.5|40986.5|68
1662450000000|2022-09-06 07:40:00|41046.4|41006.4|41041.4|41001.4|41076.4|41036.4|41036.4|40996.4|26
1662450300000|2022-09-06 07:45:00|41046.4|41006.4|41051.4|41011.4|41066.4|41026.4|41041.4|41001.4|23
1662450600000|2022-09-06 07:50:00|41046.4|41006.4|41074.7|41034.7|41076.4|41036.4|41046.4|41006.4|59
1662450900000|2022-09-06 07:55:00|41073|41033|41066.4|41026.4|41073|41033|41058.1|41018.1|27
1662451200000|2022-09-06 08:00:00|41063.1|41023.1|41054.7|41014.7|41066.4|41026.4|41054.7|41014.7|26
1662451500000|2022-09-06 08:05:00|41056.4|41016.4|41044.7|41004.7|41056.4|41016.4|41036.4|40996.4|70
1662451800000|2022-09-06 08:10:00|41043|41003|41044.7|41004.7|41056.4|41016.4|41043|41003|34
1662452100000|2022-09-06 08:15:00|41042.9|41002.9|41044.6|41004.6|41046.4|41006.4|41042.9|41002.9|26
1662452400000|2022-09-06 08:20:00|41046.4|41006.4|41046.3|41006.3|41046.4|41006.4|41042.9|41002.9|30
1662452700000|2022-09-06 08:25:00|41042.9|41002.9|41032.9|40992.9|41046.3|41006.3|41032.9|40992.9|40
1662453000000|2022-09-06 08:30:00|41034.6|40994.6|41046.3|41006.3|41046.3|41006.3|41032.9|40992.9|64
1662453300000|2022-09-06 08:35:00|41044.6|41004.6|41016.3|40976.3|41046.3|41006.3|41009.6|40969.6|99
1662453600000|2022-09-06 08:40:00|41014.6|40974.6|41036.3|40996.3|41036.3|40996.3|41014.6|40974.6|26
1662453900000|2022-09-06 08:45:00|41034.6|40994.6|41016.3|40976.3|41036.3|40996.3|41014.6|40974.6|10
1662454200000|2022-09-06 08:50:00|41026.3|40986.3|41037.8|40997.8|41039.6|40999.6|41019.6|40979.6|50
1662454500000|2022-09-06 08:55:00|41036.1|40996.1|41016.1|40976.1|41039.4|40999.4|41009.4|40969.4|82
1662454800000|2022-09-06 09:00:00|41014.4|40974.4|41009.4|40969.4|41019.4|40979.4|41001.1|40961.1|86
1662455100000|2022-09-06 09:05:00|41006.1|40966.1|41036.1|40996.1|41041.1|41001.1|41001.1|40961.1|103
1662455400000|2022-09-06 09:10:00|41041.1|41001.1|41031.1|40991.1|41042.8|41002.8|41029.4|40989.4|40
1662455700000|2022-09-06 09:15:00|41029.4|40989.4|41031.1|40991.1|41032.8|40992.8|41029.4|40989.4|31
1662456000000|2022-09-06 09:20:00|41032.8|40992.8|41024.5|40984.5|41052.8|41012.8|41022.8|40982.8|40
1662456300000|2022-09-06 09:25:00|41029.5|40989.5|41012.8|40972.8|41037.8|40997.8|41012.8|40972.8|16
1662456600000|2022-09-06 09:30:00|41019.3|40979.3|41052.7|41012.7|41052.8|41012.8|41019.3|40979.3|29
1662456900000|2022-09-06 09:35:00|41054.5|41014.5|41042.7|41002.7|41062.7|41022.7|41042.7|41002.7|19
1662457200000|2022-09-06 09:40:00|41037.7|40997.7|41069.4|41029.4|41074.4|41034.4|41037.7|40997.7|55
1662457500000|2022-09-06 09:45:00|41064.4|41024.4|41052.7|41012.7|41072.7|41032.7|41047.7|41007.7|19
1662457800000|2022-09-06 09:50:00|41054.4|41014.4|41059.4|41019.4|41069.4|41029.4|41052.7|41012.7|14
1662458100000|2022-09-06 09:55:00|41062.7|41022.7|41072.7|41032.7|41072.7|41032.7|41054.4|41014.4|64
1662458400000|2022-09-06 10:00:00|41084.4|41044.4|41091|41051|41111|41071|41084.4|41044.4|30
1662458700000|2022-09-06 10:05:00|41092.7|41052.7|41102.7|41062.7|41102.7|41062.7|41091|41051|12
1662459000000|2022-09-06 10:10:00|41100.9|41060.9|41087.6|41047.6|41102.6|41062.6|41070.9|41030.9|35
1662459300000|2022-09-06 10:15:00|41085.9|41045.9|41047.6|41007.6|41087.6|41047.6|41044.4|41004.4|32
1662459600000|2022-09-06 10:20:00|41044.3|41004.3|41032.6|40992.6|41044.3|41004.3|41032.6|40992.6|11
1662459900000|2022-09-06 10:25:00|41034.3|40994.3|41017.6|40977.6|41047.6|41007.6|41009.3|40969.3|46
1662460200000|2022-09-06 10:30:00|41020.9|40980.9|40969.3|40929.3|41022.6|40982.6|40967.6|40927.6|76
1662460500000|2022-09-06 10:35:00|40966|40926|40989.3|40949.3|41002.6|40962.6|40952.6|40912.6|74
1662460800000|2022-09-06 10:40:00|40992.6|40952.6|40994.3|40954.3|40994.3|40954.3|40974.3|40934.3|18
1662461100000|2022-09-06 10:45:00|41000.9|40960.9|40984.3|40944.3|41004.3|40964.3|40979.3|40939.3|14
1662461400000|2022-09-06 10:50:00|40979.3|40939.3|41012.5|40972.5|41022.6|40982.6|40979.3|40939.3|29
1662461700000|2022-09-06 10:55:00|41009.3|40969.3|41012.5|40972.5|41034.3|40994.3|41009.3|40969.3|19
1662462000000|2022-09-06 11:00:00|41019.2|40979.2|40952.5|40912.5|41019.2|40979.2|40949.2|40909.2|44
1662462300000|2022-09-06 11:05:00|40949.2|40909.2|40934.2|40894.2|40959.2|40919.2|40904.2|40864.2|181
1662462600000|2022-09-06 11:10:00|40932.5|40892.5|40959.2|40919.2|40964.2|40924.2|40924.2|40884.2|105
1662462900000|2022-09-06 11:15:00|40957.5|40917.5|40922.5|40882.5|40959.2|40919.2|40922.5|40882.5|34
1662463200000|2022-09-06 11:20:00|40924.2|40884.2|40934.2|40894.2|40944.2|40904.2|40924.2|40884.2|29
1662463500000|2022-09-06 11:25:00|40952.5|40912.5|40935.9|40895.9|40964.2|40924.2|40930.9|40890.9|118
1662463800000|2022-09-06 11:30:00|40939.2|40899.2|40914.2|40874.2|40954.3|40914.3|40905.9|40865.9|206
1662464100000|2022-09-06 11:35:00|40915.9|40875.9|40885.9|40845.9|40915.9|40875.9|40882.4|40842.4|107
1662464400000|2022-09-06 11:40:00|40887.6|40847.6|40892.6|40852.6|40912.6|40872.6|40885.9|40845.9|61
1662464700000|2022-09-06 11:45:00|40895.9|40855.9|40916|40876|40919.3|40879.3|40887.6|40847.6|132
1662465000000|2022-09-06 11:50:00|40919.3|40879.3|40896|40856|40919.3|40879.3|40885.8|40845.8|43
1662465300000|2022-09-06 11:55:00|40899.3|40859.3|40799.2|40759.2|40904.3|40864.3|40784.2|40744.2|185
1662465600000|2022-09-06 12:00:00|40797.5|40757.5|40790.9|40750.9|40809.2|40769.2|40776|40736|91
1662465900000|2022-09-06 12:05:00|40789.2|40749.2|40849.4|40809.4|40861.1|40821.1|40789.2|40749.2|91
1662466200000|2022-09-06 12:10:00|40846.1|40806.1|40839.4|40799.4|40859.4|40819.4|40814.4|40774.4|45
1662466500000|2022-09-06 12:15:00|40836.1|40796.1|40814.3|40774.3|40852.6|40812.6|40794.3|40754.3|65
1662466800000|2022-09-06 12:20:00|40804.3|40764.3|40782.6|40742.6|40832.6|40792.6|40782.6|40742.6|72
1662467100000|2022-09-06 12:25:00|40802.6|40762.6|40792.6|40752.6|40812.6|40772.6|40782.6|40742.6|94
1662467400000|2022-09-06 12:30:00|40790.9|40750.9|40770.9|40730.9|40792.6|40752.6|40760.9|40720.9|101
1662467700000|2022-09-06 12:35:00|40760.9|40720.9|40724.3|40684.3|40762.6|40722.6|40702.6|40662.6|156
1662468000000|2022-09-06 12:40:00|40726|40686|40745.9|40705.9|40772.6|40732.6|40722.6|40682.6|53
1662471000000|2022-09-06 13:30:00|40839|40799|40612.6|40572.6|40849|40809|40551|40511|1631
1662471300000|2022-09-06 13:35:00|40609.3|40569.3|40437.7|40397.7|40679.3|40639.3|40414.5|40374.5|1286
1662471600000|2022-09-06 13:40:00|40434.5|40394.5|40437.7|40397.7|40469.3|40429.3|40367.9|40327.9|1373
1662471900000|2022-09-06 13:45:00|40442.7|40402.7|40394.6|40354.6|40446.2|40406.2|40333|40293|1164
1662472200000|2022-09-06 13:50:00|40396.3|40356.3|40532.9|40492.9|40536.2|40496.2|40394.6|40354.6|963
1662472500000|2022-09-06 13:55:00|40526.2|40486.2|40579.6|40539.6|40596.3|40556.3|40526.2|40486.2|513
1662472800000|2022-09-06 14:00:00|40581.3|40541.3|40536.3|40496.3|40584.6|40544.6|40491.3|40451.3|600
1662473100000|2022-09-06 14:05:00|40529.6|40489.6|40513|40473|40549.6|40509.6|40471.3|40431.3|408
1662473400000|2022-09-06 14:10:00|40509.7|40469.7|40501.3|40461.3|40538|40498|40456.3|40416.3|1105
1662473700000|2022-09-06 14:15:00|40494.7|40454.7|40466.3|40426.3|40539.5|40499.5|40451.3|40411.3|321
1662474000000|2022-09-06 14:20:00|40461.3|40421.3|40567.8|40527.8|40567.8|40527.8|40431.3|40391.3|382
1662474300000|2022-09-06 14:25:00|40577.8|40537.8|40609.7|40569.7|40661.2|40621.2|40552.8|40512.8|674
1662474600000|2022-09-06 14:30:00|40613|40573|40554.5|40514.5|40613|40573|40509.7|40469.7|469
1662474900000|2022-09-06 14:35:00|40556.2|40516.2|40544.7|40504.7|40596.4|40556.4|40502.9|40462.9|377
1662475200000|2022-09-06 14:40:00|40549.7|40509.7|40624.6|40584.6|40624.6|40584.6|40532.9|40492.9|848
1662475500000|2022-09-06 14:45:00|40617.9|40577.9|40599.6|40559.6|40692.9|40652.9|40592.9|40552.9|351
1662475800000|2022-09-06 14:50:00|40596.4|40556.4|40586.2|40546.2|40612.9|40572.9|40561.2|40521.2|376
1662476100000|2022-09-06 14:55:00|40587.9|40547.9|40652.9|40612.9|40684.6|40644.6|40564.6|40524.6|837
1662476400000|2022-09-06 15:00:00|40656.2|40616.2|40599.8|40559.8|40686.3|40646.3|40596.5|40556.5|562
1662476700000|2022-09-06 15:05:00|40589.8|40549.8|40618|40578|40638|40598|40579.8|40539.8|290
1662477000000|2022-09-06 15:10:00|40614.8|40574.8|40628|40588|40638|40598|40603|40563|171
1662477300000|2022-09-06 15:15:00|40631.3|40591.3|40681.5|40641.5|40711.5|40671.5|40616.3|40576.3|273
1662477600000|2022-09-06 15:20:00|40679.7|40639.7|40669.7|40629.7|40696.5|40656.5|40614.9|40574.9|301
1662477900000|2022-09-06 15:25:00|40663.2|40623.2|40679.7|40639.7|40699.7|40659.7|40613.2|40573.2|281
1662478200000|2022-09-06 15:30:00|40676.4|40636.4|40663.2|40623.2|40701.4|40661.4|40633.2|40593.2|465
1662478500000|2022-09-06 15:35:00|40671.4|40631.4|40688|40648|40699.7|40659.7|40633.1|40593.1|351
1662478800000|2022-09-06 15:40:00|40679.7|40639.7|40781.6|40741.6|40801.4|40761.4|40678|40638|363
1662479100000|2022-09-06 15:45:00|40784.9|40744.9|40813.1|40773.1|40834.8|40794.8|40766.6|40726.6|392
1662479400000|2022-09-06 15:50:00|40809.8|40769.8|40806.7|40766.7|40851.7|40811.7|40740|40700|425
1662479700000|2022-09-06 15:55:00|40821.7|40781.7|40813.4|40773.4|40871.7|40831.7|40796.7|40756.7|261
1662480000000|2022-09-06 16:00:00|40820|40780|40778.6|40738.6|40823.4|40783.4|40761.7|40721.7|633
1662480300000|2022-09-06 16:05:00|40783.6|40743.6|40816.9|40776.9|40876.9|40836.9|40768.6|40728.6|572
1662480600000|2022-09-06 16:10:00|40795.1|40755.1|40773.4|40733.4|40806.9|40766.9|40755.1|40715.1|205
1662480900000|2022-09-06 16:15:00|40768.4|40728.4|40726.8|40686.8|40778.4|40738.4|40726.8|40686.8|188
1662481200000|2022-09-06 16:20:00|40733.4|40693.4|40826.7|40786.7|40926.7|40886.7|40733.4|40693.4|294
1662481500000|2022-09-06 16:25:00|40819.9|40779.9|40728.4|40688.4|40819.9|40779.9|40703.4|40663.4|256
1662481800000|2022-09-06 16:30:00|40731.7|40691.7|40723.4|40683.4|40743.4|40703.4|40690.1|40650.1|149
1662482100000|2022-09-06 16:35:00|40716.7|40676.7|40733.4|40693.4|40743.4|40703.4|40703.4|40663.4|114
1662482400000|2022-09-06 16:40:00|40731.6|40691.6|40719.9|40679.9|40753.4|40713.4|40709.9|40669.9|139
1662482700000|2022-09-06 16:45:00|40716.6|40676.6|40779.9|40739.9|40784.9|40744.9|40703.2|40663.2|159
1662483000000|2022-09-06 16:50:00|40789.9|40749.9|40719.9|40679.9|40799.9|40759.9|40711.6|40671.6|130
1662483300000|2022-09-06 16:55:00|40721.6|40681.6|40711.6|40671.6|40739.9|40699.9|40696.6|40656.6|144
1662483600000|2022-09-06 17:00:00|40719.9|40679.9|40706.6|40666.6|40729.9|40689.9|40691.6|40651.6|192
1662483900000|2022-09-06 17:05:00|40703.3|40663.3|40681.4|40641.4|40716.6|40676.6|40636.4|40596.4|482
1662484200000|2022-09-06 17:10:00|40683.1|40643.1|40656.4|40616.4|40686.4|40646.4|40643.1|40603.1|137
1662484500000|2022-09-06 17:15:00|40659.7|40619.7|40676.4|40636.4|40696.4|40656.4|40659.7|40619.7|79
1662484800000|2022-09-06 17:20:00|40678.1|40638.1|40646.4|40606.4|40693|40653|40636.4|40596.4|232
1662485100000|2022-09-06 17:25:00|40656.4|40616.4|40619.8|40579.8|40658.1|40618.1|40594.7|40554.7|185
1662485400000|2022-09-06 17:30:00|40618.1|40578.1|40646.4|40606.4|40666.4|40626.4|40608.1|40568.1|79
1662485700000|2022-09-06 17:35:00|40644.7|40604.7|40631.4|40591.4|40666.4|40626.4|40628.1|40588.1|121
1662486000000|2022-09-06 17:40:00|40628.1|40588.1|40688.1|40648.1|40688.1|40648.1|40618.1|40578.1|220
1662486300000|2022-09-06 17:45:00|40686.4|40646.4|40661.5|40621.5|40711.5|40671.5|40639.8|40599.8|219
1662486600000|2022-09-06 17:50:00|40653.3|40613.3|40681.9|40641.9|40681.9|40641.9|40631.9|40591.9|532
1662486900000|2022-09-06 17:55:00|40686.9|40646.9|40663.6|40623.6|40690.1|40650.1|40651.9|40611.9|244
1662487200000|2022-09-06 18:00:00|40665.3|40625.3|40635.3|40595.3|40675.3|40635.3|40633.6|40593.6|816
1662487500000|2022-09-06 18:05:00|40640.3|40600.3|40667|40627|40667|40627|40602|40562|637
1662487800000|2022-09-06 18:10:00|40653.7|40613.7|40629.1|40589.1|40677|40637|40593.9|40553.9|1955
1662488100000|2022-09-06 18:15:00|40630.8|40590.8|40692.4|40652.4|40737.4|40697.4|40617.4|40577.4|681
1662508800000|2022-09-07 00:00:00|40616.9|40576.9|40415.4|40375.4|40618.7|40578.7|40403.7|40363.7|300
1662509100000|2022-09-07 00:05:00|40413.7|40373.7|40481.9|40441.9|40485.2|40445.2|40413.7|40373.7|79
1662509400000|2022-09-07 00:10:00|40468.9|40428.9|40506.9|40466.9|40525.2|40485.2|40451.9|40411.9|131
1662509700000|2022-09-07 00:15:00|40505.2|40465.2|40506.9|40466.9|40521.9|40481.9|40455.4|40415.4|47
1662510000000|2022-09-07 00:20:00|40496.9|40456.9|40503.6|40463.6|40520.4|40480.4|40483.6|40443.6|49
1662510300000|2022-09-07 00:25:00|40507.1|40467.1|40493.6|40453.6|40516.9|40476.9|40493.6|40453.6|17
1662510600000|2022-09-07 00:30:00|40490.4|40450.4|40432.1|40392.1|40493.6|40453.6|40422.1|40382.1|14
1662510900000|2022-09-07 00:35:00|40430.4|40390.4|40437.1|40397.1|40450.4|40410.4|40412.1|40372.1|227
1662511200000|2022-09-07 00:40:00|40440.4|40400.4|40427.1|40387.1|40440.4|40400.4|40427.1|40387.1|19
1662511500000|2022-09-07 00:45:00|40430.3|40390.3|40402.1|40362.1|40432.1|40392.1|40402.1|40362.1|9
1662511800000|2022-09-07 00:50:00|40400.3|40360.3|40418.6|40378.6|40420.3|40380.3|40390.3|40350.3|68
1662512100000|2022-09-07 00:55:00|40420.3|40380.3|40430.3|40390.3|40430.3|40390.3|40415.3|40375.3|4
1662512400000|2022-09-07 01:00:00|40433.6|40393.6|40400.3|40360.3|40470.3|40430.3|40392.1|40352.1|49
1662512700000|2022-09-07 01:05:00|40410.3|40370.3|40415.3|40375.3|40435.3|40395.3|40400.3|40360.3|37
1662513000000|2022-09-07 01:10:00|40405.3|40365.3|40443.6|40403.6|40450.3|40410.3|40398.6|40358.6|36
1662513300000|2022-09-07 01:15:00|40440.3|40400.3|40435.3|40395.3|40450.3|40410.3|40430.3|40390.3|3
1662513600000|2022-09-07 01:20:00|40433.6|40393.6|40495.3|40455.3|40502|40462|40433.6|40393.6|39
1662513900000|2022-09-07 01:25:00|40500.3|40460.3|40510.3|40470.3|40510.3|40470.3|40490.3|40450.3|35
1662514200000|2022-09-07 01:30:00|40495.3|40455.3|40503.5|40463.5|40510.3|40470.3|40473.6|40433.6|49
1662514500000|2022-09-07 01:35:00|40502|40462|40487|40447|40505.3|40465.3|40473.5|40433.5|48
1662514800000|2022-09-07 01:40:00|40485.3|40445.3|40465.3|40425.3|40490.3|40450.3|40450.3|40410.3|17
1662515100000|2022-09-07 01:45:00|40463.5|40423.5|40447|40407|40470.3|40430.3|40445.3|40405.3|19
1662515400000|2022-09-07 01:50:00|40445.3|40405.3|40467|40427|40477|40437|40445.3|40405.3|18
1662515700000|2022-09-07 01:55:00|40465.3|40425.3|40475.3|40435.3|40480.3|40440.3|40465.3|40425.3|4
1662516000000|2022-09-07 02:00:00|40477|40437|40465.3|40425.3|40485.3|40445.3|40465.3|40425.3|3
1662516300000|2022-09-07 02:05:00|40460.3|40420.3|40457|40417|40460.3|40420.3|40443.5|40403.5|23
1662516600000|2022-09-07 02:10:00|40455.2|40415.2|40427|40387|40460.2|40420.2|40423.7|40383.7|11
1662516900000|2022-09-07 02:15:00|40417|40377|40430.2|40390.2|40430.2|40390.2|40417|40377|14
1662517200000|2022-09-07 02:20:00|40432|40392|40430.2|40390.2|40440.2|40400.2|40430.2|40390.2|2
1662517500000|2022-09-07 02:25:00|40432|40392|40435.2|40395.2|40437|40397|40432|40392|1
1662517800000|2022-09-07 02:30:00|40430.2|40390.2|40435.2|40395.2|40455.2|40415.2|40417|40377|10
1662518100000|2022-09-07 02:35:00|40437|40397|40460.2|40420.2|40470.2|40430.2|40433.7|40393.7|55
1662518400000|2022-09-07 02:40:00|40455.2|40415.2|40455.2|40415.2|40460.2|40420.2|40445.2|40405.2|6
1662518700000|2022-09-07 02:45:00|40456.9|40416.9|40470.2|40430.2|40476.9|40436.9|40456.9|40416.9|11
1662519000000|2022-09-07 02:50:00|40466.9|40426.9|40465.2|40425.2|40473.7|40433.7|40455.2|40415.2|19
1662519300000|2022-09-07 02:55:00|40460.2|40420.2|40466.9|40426.9|40470.2|40430.2|40456.9|40416.9|13
1662519600000|2022-09-07 03:00:00|40470.2|40430.2|40466.9|40426.9|40471.9|40431.9|40443.4|40403.4|23
1662519900000|2022-09-07 03:05:00|40470.2|40430.2|40498.7|40458.7|40510.2|40470.2|40470.2|40430.2|14
1662520200000|2022-09-07 03:10:00|40496.9|40456.9|40495.2|40455.2|40510.2|40470.2|40480.2|40440.2|23
1662520500000|2022-09-07 03:15:00|40491.9|40451.9|40485.2|40445.2|40500.2|40460.2|40475.2|40435.2|21
1662520800000|2022-09-07 03:20:00|40486.9|40446.9|40475.2|40435.2|40490.2|40450.2|40470.2|40430.2|8
1662521100000|2022-09-07 03:25:00|40473.4|40433.4|40470.1|40430.1|40476.9|40436.9|40460.2|40420.2|4
1662521400000|2022-09-07 03:30:00|40466.9|40426.9|40490.1|40450.1|40506.9|40466.9|40461.9|40421.9|40
1662521700000|2022-09-07 03:35:00|40503.4|40463.4|40495.1|40455.1|40503.4|40463.4|40486.9|40446.9|6
1662522000000|2022-09-07 03:40:00|40496.9|40456.9|40495.1|40455.1|40500.1|40460.1|40486.9|40446.9|2
1662522300000|2022-09-07 03:45:00|40496.9|40456.9|40496.9|40456.9|40500.1|40460.1|40495.1|40455.1|0
1662522600000|2022-09-07 03:50:00|40495.1|40455.1|40490.1|40450.1|40496.9|40456.9|40480.1|40440.1|5
1662522900000|2022-09-07 03:55:00|40491.9|40451.9|40496.9|40456.9|40500.1|40460.1|40481.9|40441.9|4
1662523200000|2022-09-07 04:00:00|40493.6|40453.6|40455.1|40415.1|40493.6|40453.6|40455.1|40415.1|26
1662523500000|2022-09-07 04:05:00|40460.1|40420.1|40475.1|40435.1|40475.1|40435.1|40455.1|40415.1|1
1662523800000|2022-09-07 04:10:00|40480.1|40440.1|40475.1|40435.1|40480.1|40440.1|40470.1|40430.1|2
1662524100000|2022-09-07 04:15:00|40476.8|40436.8|40466.8|40426.8|40480.1|40440.1|40465.1|40425.1|3
1662524400000|2022-09-07 04:20:00|40463.3|40423.3|40466.8|40426.8|40470.1|40430.1|40460.1|40420.1|1
1662524700000|2022-09-07 04:25:00|40465.1|40425.1|40475.1|40435.1|40480.1|40440.1|40461.8|40421.8|1
1662525000000|2022-09-07 04:30:00|40471.8|40431.8|40420.1|40380.1|40475.1|40435.1|40420.1|40380.1|5
1662525300000|2022-09-07 04:35:00|40416.8|40376.8|40440.1|40400.1|40446.8|40406.8|40411.8|40371.8|32
1662525600000|2022-09-07 04:40:00|40438.3|40398.3|40436.8|40396.8|40445.1|40405.1|40430.1|40390.1|8
1662525900000|2022-09-07 04:45:00|40435.1|40395.1|40448.3|40408.3|40450.1|40410.1|40435.1|40395.1|13
1662526200000|2022-09-07 04:50:00|40450.1|40410.1|40451.6|40411.6|40455.1|40415.1|40446.6|40406.6|92
1662526500000|2022-09-07 04:55:00|40446.6|40406.6|40446.6|40406.6|40453.3|40413.3|40444.8|40404.8|3
1662526800000|2022-09-07 05:00:00|40444.8|40404.8|40446.5|40406.5|40458.3|40418.3|40444.8|40404.8|13
1662527100000|2022-09-07 05:05:00|40443.3|40403.3|40433.3|40393.3|40443.3|40403.3|40433.3|40393.3|3
1662527400000|2022-09-07 05:10:00|40436.5|40396.5|40421.5|40381.5|40438.3|40398.3|40421.5|40381.5|8
1662527700000|2022-09-07 05:15:00|40426.5|40386.5|40403.3|40363.3|40426.5|40386.5|40403.3|40363.3|12
1662528000000|2022-09-07 05:20:00|40406.5|40366.5|40408.3|40368.3|40416.5|40376.5|40403.3|40363.3|17
1662528300000|2022-09-07 05:25:00|40413.3|40373.3|40411.5|40371.5|40423.3|40383.3|40406.5|40366.5|7
1662528600000|2022-09-07 05:30:00|40413.3|40373.3|40463.3|40423.3|40466.5|40426.5|40396.5|40356.5|96
1662528900000|2022-09-07 05:35:00|40466.5|40426.5|40503.2|40463.2|40503.3|40463.3|40466.5|40426.5|18
1662529200000|2022-09-07 05:40:00|40500|40460|40493.2|40453.2|40503.2|40463.2|40480|40440|4
1662529500000|2022-09-07 05:45:00|40495|40455|40505|40465|40513.2|40473.2|40495|40455|7
1662529800000|2022-09-07 05:50:00|40510|40470|40500|40460|40510|40470|40471.7|40431.7|12
1662530100000|2022-09-07 05:55:00|40493.2|40453.2|40500|40460|40518.2|40478.2|40490|40450|7
1662530400000|2022-09-07 06:00:00|40495|40455|40543.2|40503.2|40585|40545|40495|40455|47
1662530700000|2022-09-07 06:05:00|40545|40505|40553.2|40513.2|40570|40530|40523.2|40483.2|47
1662531000000|2022-09-07 06:10:00|40556.5|40516.5|40548.2|40508.2|40585|40545|40540|40500|34
1662531300000|2022-09-07 06:15:00|40543.2|40503.2|40554.9|40514.9|40574.9|40534.9|40524.9|40484.9|26
1662531600000|2022-09-07 06:20:00|40556.7|40516.7|40596.7|40556.7|40598.4|40558.4|40536.7|40496.7|40
1662531900000|2022-09-07 06:25:00|40598.4|40558.4|40568.4|40528.4|40598.4|40558.4|40538.4|40498.4|53
1662532200000|2022-09-07 06:30:00|40558.4|40518.4|40498.4|40458.4|40563.4|40523.4|40486.7|40446.7|48
1662532500000|2022-09-07 06:35:00|40505.2|40465.2|40528.4|40488.4|40543.4|40503.4|40505.2|40465.2|18
1662532800000|2022-09-07 06:40:00|40538.4|40498.4|40573.4|40533.4|40573.4|40533.4|40508.4|40468.4|54
1662533100000|2022-09-07 06:45:00|40568.4|40528.4|40586.7|40546.7|40593.4|40553.4|40561.7|40521.7|7
1662533400000|2022-09-07 06:50:00|40588.4|40548.4|40618.4|40578.4|40623.4|40583.4|40586.7|40546.7|24
1662533700000|2022-09-07 06:55:00|40621.6|40581.6|40603.4|40563.4|40635.1|40595.1|40598.4|40558.4|16
1662534000000|2022-09-07 07:00:00|40608.4|40568.4|40578.4|40538.4|40638.4|40598.4|40568.4|40528.4|25
1662534300000|2022-09-07 07:05:00|40588.4|40548.4|40578.4|40538.4|40596.6|40556.6|40568.4|40528.4|6
1662534600000|2022-09-07 07:10:00|40575.1|40535.1|40568.4|40528.4|40593.4|40553.4|40558.4|40518.4|27
1662534900000|2022-09-07 07:15:00|40565.1|40525.1|40550.1|40510.1|40568.4|40528.4|40538.4|40498.4|6
1662535200000|2022-09-07 07:20:00|40548.4|40508.4|40538.4|40498.4|40553.4|40513.4|40535.1|40495.1|3
1662535500000|2022-09-07 07:25:00|40541.6|40501.6|40553.4|40513.4|40558.4|40518.4|40538.4|40498.4|3
1662535800000|2022-09-07 07:30:00|40555.1|40515.1|40538.3|40498.3|40558.4|40518.4|40533.4|40493.4|29
1662536100000|2022-09-07 07:35:00|40541.6|40501.6|40588.3|40548.3|40603.3|40563.3|40533.3|40493.3|32
1662536400000|2022-09-07 07:40:00|40583.3|40543.3|40678.3|40638.3|40688.3|40648.3|40576.6|40536.6|26
1662536700000|2022-09-07 07:45:00|40681.6|40641.6|40699.8|40659.8|40711.6|40671.6|40681.6|40641.6|22
1662537000000|2022-09-07 07:50:00|40696.6|40656.6|40719.8|40679.8|40724.8|40684.8|40678.1|40638.1|4
1662537300000|2022-09-07 07:55:00|40721.6|40681.6|40814.8|40774.8|40819.8|40779.8|40721.6|40681.6|51
1662537600000|2022-09-07 08:00:00|40813.1|40773.1|40879.8|40839.8|40884.8|40844.8|40813.1|40773.1|101
1662537900000|2022-09-07 08:05:00|40876.6|40836.6|40914.8|40874.8|40918.1|40878.1|40869.8|40829.8|78
1662538200000|2022-09-07 08:10:00|40918.1|40878.1|40911.3|40871.3|40936.3|40896.3|40903.1|40863.1|73
1662538500000|2022-09-07 08:15:00|40921.1|40881.1|40921.3|40881.3|40954.6|40914.6|40898.1|40858.1|46
1662538800000|2022-09-07 08:20:00|40919.6|40879.6|40923|40883|40984.6|40944.6|40911.3|40871.3|83
1662539100000|2022-09-07 08:25:00|40918|40878|40942.8|40902.8|40957.8|40917.8|40909.5|40869.5|128
1662539400000|2022-09-07 08:30:00|40936|40896|40942.8|40902.8|40977.8|40937.8|40932.8|40892.8|54
1662539700000|2022-09-07 08:35:00|40947.8|40907.8|40927.8|40887.8|40966|40926|40922.8|40882.8|50
1662540000000|2022-09-07 08:40:00|40931|40891|40899.3|40859.3|40932.8|40892.8|40889.3|40849.3|77
1662540300000|2022-09-07 08:45:00|40889.3|40849.3|40872.8|40832.8|40889.3|40849.3|40867.8|40827.8|25
1662540600000|2022-09-07 08:50:00|40871|40831|40849.3|40809.3|40871|40831|40839.3|40799.3|54
1662540900000|2022-09-07 08:55:00|40851|40811|40854.3|40814.3|40862.5|40822.5|40844.3|40804.3|20
1662541200000|2022-09-07 09:00:00|40852.5|40812.5|40907.7|40867.7|40929.2|40889.2|40844.3|40804.3|41
1662541500000|2022-09-07 09:05:00|40906|40866|40894.2|40854.2|40914.2|40874.2|40886|40846|24
1662541800000|2022-09-07 09:10:00|40891|40851|40894.2|40854.2|40897.7|40857.7|40876|40836|15
1662542100000|2022-09-07 09:15:00|40891|40851|40889.5|40849.5|40922.7|40882.7|40884.5|40844.5|32
1662542400000|2022-09-07 09:20:00|40887.7|40847.7|40871|40831|40894.5|40854.5|40857.7|40817.7|40
1662542700000|2022-09-07 09:25:00|40866|40826|40869.2|40829.2|40891|40851|40866|40826|30
1662543000000|2022-09-07 09:30:00|40872.5|40832.5|40901|40861|40919.2|40879.2|40856|40816|51
1662543300000|2022-09-07 09:35:00|40899.2|40859.2|40879.2|40839.2|40901|40861|40875.9|40835.9|22
1662543600000|2022-09-07 09:40:00|40869.2|40829.2|40897.7|40857.7|40904.4|40864.4|40869.2|40829.2|84
1662543900000|2022-09-07 09:45:00|40894.4|40854.4|40912.7|40872.7|40922.7|40882.7|40879.4|40839.4|36
1662544200000|2022-09-07 09:50:00|40914.4|40874.4|40902.7|40862.7|40922.7|40882.7|40899.4|40859.4|18
1662544500000|2022-09-07 09:55:00|40904.4|40864.4|40904.4|40864.4|40922.7|40882.7|40902.7|40862.7|23
1662544800000|2022-09-07 10:00:00|40906.2|40866.2|40912.7|40872.7|40942.7|40902.7|40906.2|40866.2|32
1662545100000|2022-09-07 10:05:00|40919.4|40879.4|40929.4|40889.4|40947.7|40907.7|40912.7|40872.7|24
1662545400000|2022-09-07 10:10:00|40925.9|40885.9|40922.7|40882.7|40932.7|40892.7|40914.4|40874.4|18
1662545700000|2022-09-07 10:15:00|40927.7|40887.7|40957.6|40917.6|40972.6|40932.6|40927.7|40887.7|15
1662546000000|2022-09-07 10:20:00|40954.4|40914.4|40949.4|40909.4|40969.4|40929.4|40947.6|40907.6|31
1662546300000|2022-09-07 10:25:00|40952.6|40912.6|40939.4|40899.4|40959.4|40919.4|40919.4|40879.4|48
1662546600000|2022-09-07 10:30:00|40937.6|40897.6|40950.9|40910.9|40965.9|40925.9|40934.4|40894.4|38
1662546900000|2022-09-07 10:35:00|40945.9|40905.9|40969.1|40929.1|40979.1|40939.1|40945.9|40905.9|33
1662547200000|2022-09-07 10:40:00|40965.9|40925.9|40964.1|40924.1|40975.9|40935.9|40959.1|40919.1|16
1662547500000|2022-09-07 10:45:00|40960.9|40920.9|40959.1|40919.1|40984.1|40944.1|40955.9|40915.9|21
1662547800000|2022-09-07 10:50:00|40969.1|40929.1|40974.1|40934.1|40995.8|40955.8|40969.1|40929.1|58
1662548100000|2022-09-07 10:55:00|40969.1|40929.1|40990.8|40950.8|40990.8|40950.8|40964.1|40924.1|11
1662548400000|2022-09-07 11:00:00|40989.1|40949.1|40974.1|40934.1|41019.1|40979.1|40970.6|40930.6|116
1662548700000|2022-09-07 11:05:00|40977.3|40937.3|40969.1|40929.1|40987.3|40947.3|40964.1|40924.1|53
1662549000000|2022-09-07 11:10:00|40979.1|40939.1|40975.8|40935.8|40979.1|40939.1|40974.1|40934.1|12
1662549300000|2022-09-07 11:15:00|40974.1|40934.1|40957.3|40917.3|40979.1|40939.1|40929.1|40889.1|91
1662549600000|2022-09-07 11:20:00|40970.6|40930.6|41005.5|40965.5|41010.5|40970.5|40965.6|40925.6|57
1662549900000|2022-09-07 11:25:00|41007.3|40967.3|41052.3|41012.3|41083.8|41043.8|41000.5|40960.5|56
1662550200000|2022-09-07 11:30:00|41047.3|41007.3|41147|41107|41157|41117|41042|41002|138
1662550500000|2022-09-07 11:35:00|41142|41102|41157|41117|41218.8|41178.8|41142|41102|171
1662550800000|2022-09-07 11:40:00|41158.8|41118.8|41172|41132|41182|41142|41152|41112|109
1662551100000|2022-09-07 11:45:00|41168.8|41128.8|41152|41112|41172|41132|41137|41097|72
1662551400000|2022-09-07 11:50:00|41153.8|41113.8|41169|41129|41169|41129|41142|41102|120
1662551700000|2022-09-07 11:55:00|41167.3|41127.3|41159|41119|41169|41129|41142.3|41102.3|193
1662552000000|2022-09-07 12:00:00|41160.8|41120.8|41129|41089|41169|41129|41117.2|41077.2|57
1662552300000|2022-09-07 12:05:00|41132.2|41092.2|41135.7|41095.7|41139|41099|41095.7|41055.7|77
1662552600000|2022-09-07 12:10:00|41134|41094|41180.7|41140.7|41180.7|41140.7|41129|41089|106
1662552900000|2022-09-07 12:15:00|41179|41139|41205.7|41165.7|41225.7|41185.7|41179|41139|115
1662553200000|2022-09-07 12:20:00|41204|41164|41165.7|41125.7|41210.7|41170.7|41159|41119|73
1662553500000|2022-09-07 12:25:00|41169|41129|41115.7|41075.7|41210.7|41170.7|41115.7|41075.7|109
1662553800000|2022-09-07 12:30:00|41112.5|41072.5|41074.2|41034.2|41139|41099|41044.2|41004.2|177
1662554100000|2022-09-07 12:35:00|41059.2|41019.2|41069.2|41029.2|41074.2|41034.2|41057.5|41017.5|121
1662554400000|2022-09-07 12:40:00|41072.5|41032.5|41069.2|41029.2|41077.7|41037.7|41049.2|41009.2|136
1662557400000|2022-09-07 13:30:00|41087.4|41047.4|41422.1|41382.1|41433.9|41393.9|40893.9|40853.9|2505
1662557700000|2022-09-07 13:35:00|41432.1|41392.1|41532.7|41492.7|41610.6|41570.6|41388.9|41348.9|1144
1662558000000|2022-09-07 13:40:00|41535.9|41495.9|41529.1|41489.1|41587.7|41547.7|41497.7|41457.7|788
1662558300000|2022-09-07 13:45:00|41525.9|41485.9|41539.1|41499.1|41602.6|41562.6|41465.9|41425.9|836
1662558600000|2022-09-07 13:50:00|41535.9|41495.9|41535.9|41495.9|41589.1|41549.1|41495.9|41455.9|386
1662558900000|2022-09-07 13:55:00|41530.9|41490.9|41559.1|41519.1|41635.9|41595.9|41507.6|41467.6|577
1662559200000|2022-09-07 14:00:00|41562.4|41522.4|41578.8|41538.8|41592.4|41552.4|41500.6|41460.6|394
1662559500000|2022-09-07 14:05:00|41584.1|41544.1|41548.8|41508.8|41658.8|41618.8|41528.8|41488.8|465
1662559800000|2022-09-07 14:10:00|41545.6|41505.6|41585.6|41545.6|41588.8|41548.8|41508.8|41468.8|174
1662560100000|2022-09-07 14:15:00|41582.3|41542.3|41577.3|41537.3|41615.6|41575.6|41552.3|41512.3|137
1662560400000|2022-09-07 14:20:00|41582.3|41542.3|41715.3|41675.3|41745.3|41705.3|41562.3|41522.3|291
1662560700000|2022-09-07 14:25:00|41718.5|41678.5|41878.5|41838.5|41968.5|41928.5|41718.5|41678.5|724
1662561000000|2022-09-07 14:30:00|41876.8|41836.8|42034.4|41994.4|42114.7|42074.7|41871.8|41831.8|966
1662561300000|2022-09-07 14:35:00|42037.7|41997.7|42029.4|41989.4|42051.2|42011.2|41964.4|41924.4|453
1662561600000|2022-09-07 14:40:00|42034.4|41994.4|42132.7|42092.7|42305.9|42265.9|41976.2|41936.2|834
1662561900000|2022-09-07 14:45:00|42135.9|42095.9|42079.4|42039.4|42217.7|42177.7|42004.7|41964.7|586
1662562200000|2022-09-07 14:50:00|42069.7|42029.7|41963.2|41923.2|42081.2|42041.2|41963.2|41923.2|317
1662562500000|2022-09-07 14:55:00|41951.4|41911.4|41908.2|41868.2|41994.7|41954.7|41908.2|41868.2|314
1662562800000|2022-09-07 15:00:00|41910|41870|41774.9|41734.9|41921.7|41881.7|41756.7|41716.7|508
1662563100000|2022-09-07 15:05:00|41771.7|41731.7|41826.4|41786.4|41841.7|41801.7|41761.7|41721.7|277
1662563400000|2022-09-07 15:10:00|41814.7|41774.7|41724.9|41684.9|41816.4|41776.4|41714.9|41674.9|340
1662563700000|2022-09-07 15:15:00|41739.9|41699.9|41651.7|41611.7|41739.9|41699.9|41596.7|41556.7|386
1662564000000|2022-09-07 15:20:00|41656.7|41616.7|41731.4|41691.4|41778.2|41738.2|41656.7|41616.7|277
1662564300000|2022-09-07 15:25:00|41733.2|41693.2|41663.1|41623.1|41744.9|41704.9|41618.2|41578.2|321
1662564600000|2022-09-07 15:30:00|41661.4|41621.4|41554.9|41514.9|41661.4|41621.4|41549.9|41509.9|371
1662564900000|2022-09-07 15:35:00|41549.9|41509.9|41601.4|41561.4|41634.9|41594.9|41548.1|41508.1|503
1662565200000|2022-09-07 15:40:00|41608.1|41568.1|41588.1|41548.1|41648.1|41608.1|41588.1|41548.1|449
1662565500000|2022-09-07 15:45:00|41578.1|41538.1|41456.4|41416.4|41588.1|41548.1|41413.1|41373.1|609
1662565800000|2022-09-07 15:50:00|41453.1|41413.1|41288.1|41248.1|41458.1|41418.1|41271.3|41231.3|485
1662566100000|2022-09-07 15:55:00|41278.1|41238.1|41494.6|41454.6|41501.3|41461.3|41268.1|41228.1|309
1662566400000|2022-09-07 16:00:00|41486.3|41446.3|41309.6|41269.6|41494.6|41454.6|41303.1|41263.1|382
1662566700000|2022-09-07 16:05:00|41297.8|41257.8|41273.1|41233.1|41314.6|41274.6|41208.1|41168.1|502
1662567000000|2022-09-07 16:10:00|41283.1|41243.1|41294.6|41254.6|41358.1|41318.1|41264.6|41224.6|329
1662567300000|2022-09-07 16:15:00|41296.3|41256.3|41319.5|41279.5|41384.6|41344.6|41277.8|41237.8|361
1662567600000|2022-09-07 16:20:00|41314.5|41274.5|41307.8|41267.8|41379.3|41339.3|41291|41251|382
1662567900000|2022-09-07 16:25:00|41314.3|41274.3|41331|41291|41346|41306|41306|41266|174
1662568200000|2022-09-07 16:30:00|41341|41301|41331|41291|41351|41311|41267.8|41227.8|311
1662568500000|2022-09-07 16:35:00|41351|41311|41356|41316|41401|41361|41337.8|41297.8|198
1662568800000|2022-09-07 16:40:00|41352.8|41312.8|41377.7|41337.7|41382.7|41342.7|41301|41261|148
1662569100000|2022-09-07 16:45:00|41381|41341|41254.2|41214.2|41381|41341|41244.2|41204.2|182
1662569400000|2022-09-07 16:50:00|41256|41216|41204.5|41164.5|41256|41216|41189.5|41149.5|299
1662569700000|2022-09-07 16:55:00|41208|41168|41248|41208|41248|41208|41208|41168|364
1662570000000|2022-09-07 17:00:00|41256.2|41216.2|41224.5|41184.5|41264.5|41224.5|41214.5|41174.5|183
1662570300000|2022-09-07 17:05:00|41229.5|41189.5|41282.7|41242.7|41292.7|41252.7|41227.7|41187.7|175
1662570600000|2022-09-07 17:10:00|41284.5|41244.5|41274.5|41234.5|41284.5|41244.5|41242.7|41202.7|151
1662570900000|2022-09-07 17:15:00|41279.5|41239.5|41294.2|41254.2|41302.7|41262.7|41254.5|41214.5|153
1662571200000|2022-09-07 17:20:00|41300.9|41260.9|41287.4|41247.4|41342.7|41302.7|41287.4|41247.4|290
1662571500000|2022-09-07 17:25:00|41297.4|41257.4|41247.4|41207.4|41302.4|41262.4|41237.4|41197.4|142
1662571800000|2022-09-07 17:30:00|41250.9|41210.9|41249.1|41209.1|41267.4|41227.4|41220.9|41180.9|146
1662572100000|2022-09-07 17:35:00|41240.9|41200.9|41309.1|41269.1|41310.9|41270.9|41240.9|41200.9|323
1662572400000|2022-09-07 17:40:00|41307.4|41267.4|41357.4|41317.4|41425.6|41385.6|41304.1|41264.1|445
1662572700000|2022-09-07 17:45:00|41337.4|41297.4|41241.2|41201.2|41350.6|41310.6|41234.4|41194.4|349
1662573000000|2022-09-07 17:50:00|41244.4|41204.4|41257.3|41217.3|41257.3|41217.3|41200.9|41160.9|300
1662573300000|2022-09-07 17:55:00|41255.6|41215.6|41224.4|41184.4|41257.3|41217.3|41180.9|41140.9|541
1662573600000|2022-09-07 18:00:00|41221.2|41181.2|41174.4|41134.4|41221.2|41181.2|41149.7|41109.7|605
1662573900000|2022-09-07 18:05:00|41164.4|41124.4|41094.7|41054.7|41177.9|41137.9|41081.4|41041.4|781
1662574200000|2022-09-07 18:10:00|41096.4|41056.4|41068.2|41028.2|41109.7|41069.7|41036.4|40996.4|1819
1662574500000|2022-09-07 18:15:00|41076.7|41036.7|41026.4|40986.4|41109.7|41069.7|41013.2|40973.2|701
1662595200000|2022-09-08 00:00:00|41092.7|41052.7|41105.9|41065.9|41162.7|41122.7|41070.9|41030.9|150
1662595500000|2022-09-08 00:05:00|41102.7|41062.7|41077.7|41037.7|41102.7|41062.7|41064.5|41024.5|40
1662595800000|2022-09-08 00:10:00|41075.9|41035.9|41130.9|41090.9|41130.9|41090.9|41072.7|41032.7|12
1662596100000|2022-09-08 00:15:00|41134.1|41094.1|41165.9|41125.9|41170.9|41130.9|41134.1|41094.1|22
1662596400000|2022-09-08 00:20:00|41170.9|41130.9|41165.9|41125.9|41170.9|41130.9|41154.1|41114.1|4
1662596700000|2022-09-08 00:25:00|41170.9|41130.9|41135.9|41095.9|41170.9|41130.9|41125.9|41085.9|16
1662597000000|2022-09-08 00:30:00|41137.6|41097.6|41144.1|41104.1|41144.1|41104.1|41132.6|41092.6|7
1662597300000|2022-09-08 00:35:00|41140.9|41100.9|41135.9|41095.9|41145.9|41105.9|41135.9|41095.9|1
1662597600000|2022-09-08 00:40:00|41139.1|41099.1|41154.1|41114.1|41154.1|41114.1|41135.9|41095.9|0
1662597900000|2022-09-08 00:45:00|41147.6|41107.6|41145.8|41105.8|41157.3|41117.3|41145.8|41105.8|15
1662598200000|2022-09-08 00:50:00|41150.8|41110.8|41170.8|41130.8|41170.8|41130.8|41150.8|41110.8|13
1662598500000|2022-09-08 00:55:00|41172.6|41132.6|41165.8|41125.8|41172.6|41132.6|41150.8|41110.8|63
1662598800000|2022-09-08 01:00:00|41170.8|41130.8|41264|41224|41282.6|41242.6|41170.8|41130.8|126
1662599100000|2022-09-08 01:05:00|41260.8|41220.8|41225.8|41185.8|41260.8|41220.8|41190.8|41150.8|31
1662599400000|2022-09-08 01:10:00|41220.8|41180.8|41185.8|41145.8|41225.8|41185.8|41170.8|41130.8|8
1662599700000|2022-09-08 01:15:00|41192.6|41152.6|41195.8|41155.8|41202.6|41162.6|41172.6|41132.6|8
1662600000000|2022-09-08 01:20:00|41197.6|41157.6|41245.8|41205.8|41260.8|41220.8|41195.8|41155.8|6
1662600300000|2022-09-08 01:25:00|41255.8|41215.8|41255.8|41215.8|41270.8|41230.8|41235.8|41195.8|15
1662600600000|2022-09-08 01:30:00|41252.6|41212.6|41250.8|41210.8|41265.8|41225.8|41235.8|41195.8|3
1662600900000|2022-09-08 01:35:00|41245.8|41205.8|41215.8|41175.8|41250.8|41210.8|41207.5|41167.5|6
1662601200000|2022-09-08 01:40:00|41217.5|41177.5|41207.5|41167.5|41235.8|41195.8|41205.8|41165.8|10
1662601500000|2022-09-08 01:45:00|41205.8|41165.8|41210.8|41170.8|41210.8|41170.8|41197.5|41157.5|4
1662601800000|2022-09-08 01:50:00|41207.5|41167.5|41197.5|41157.5|41207.5|41167.5|41192.5|41152.5|2
1662602100000|2022-09-08 01:55:00|41195.7|41155.7|41165.7|41125.7|41197.5|41157.5|41164|41124|8
1662602400000|2022-09-08 02:00:00|41162.5|41122.5|41162.5|41122.5|41180.7|41140.7|41150.7|41110.7|9
1662602700000|2022-09-08 02:05:00|41160.7|41120.7|41178.9|41138.9|41185.7|41145.7|41155.7|41115.7|5
1662603000000|2022-09-08 02:10:00|41175.7|41135.7|41175.7|41135.7|41195.7|41155.7|41173.9|41133.9|5
1662603300000|2022-09-08 02:15:00|41173.9|41133.9|41185.7|41145.7|41185.7|41145.7|41165.7|41125.7|1
1662603600000|2022-09-08 02:20:00|41183.9|41143.9|41198.9|41158.9|41205.7|41165.7|41172.5|41132.5|2
1662603900000|2022-09-08 02:25:00|41195.7|41155.7|41205.7|41165.7|41205.7|41165.7|41195.7|41155.7|0
1662604200000|2022-09-08 02:30:00|41207.5|41167.5|41203.9|41163.9|41230.7|41190.7|41200.7|41160.7|63
1662604500000|2022-09-08 02:35:00|41200.7|41160.7|41175.7|41135.7|41203.9|41163.9|41165.7|41125.7|5
1662604800000|2022-09-08 02:40:00|41170.7|41130.7|41147.5|41107.5|41170.7|41130.7|41135.7|41095.7|1
1662605100000|2022-09-08 02:45:00|41145.7|41105.7|41195.7|41155.7|41195.7|41155.7|41143.9|41103.9|10
1662605400000|2022-09-08 02:50:00|41192.4|41152.4|41188.9|41148.9|41203.9|41163.9|41185.7|41145.7|9
1662605700000|2022-09-08 02:55:00|41195.7|41155.7|41213.9|41173.9|41213.9|41173.9|41188.9|41148.9|1
1662606000000|2022-09-08 03:00:00|41215.6|41175.6|41228.9|41188.9|41233.9|41193.9|41210.6|41170.6|16
1662606300000|2022-09-08 03:05:00|41225.6|41185.6|41160.6|41120.6|41228.9|41188.9|41155.6|41115.6|142
1662606600000|2022-09-08 03:10:00|41170.3|41130.3|41130.6|41090.6|41177.4|41137.4|41130.6|41090.6|45
1662606900000|2022-09-08 03:15:00|41127.4|41087.4|41152.4|41112.4|41155.6|41115.6|41120.6|41080.6|28
1662607200000|2022-09-08 03:20:00|41155.6|41115.6|41170.6|41130.6|41170.6|41130.6|41140.6|41100.6|6
1662607500000|2022-09-08 03:25:00|41173.8|41133.8|41175.6|41135.6|41180.6|41140.6|41173.8|41133.8|1
1662607800000|2022-09-08 03:30:00|41172.4|41132.4|41155.6|41115.6|41175.6|41135.6|41140.6|41100.6|5
1662608100000|2022-09-08 03:35:00|41145.6|41105.6|41127.4|41087.4|41145.6|41105.6|41123.8|41083.8|3
1662608400000|2022-09-08 03:40:00|41123.8|41083.8|41127.4|41087.4|41130.6|41090.6|41117.4|41077.4|2
1662608700000|2022-09-08 03:45:00|41125.6|41085.6|41125.6|41085.6|41127.4|41087.4|41120.6|41080.6|0
1662609000000|2022-09-08 03:50:00|41120.6|41080.6|41125.6|41085.6|41133.8|41093.8|41117.4|41077.4|0
1662609300000|2022-09-08 03:55:00|41127.3|41087.3|41127.3|41087.3|41133.8|41093.8|41123.8|41083.8|1
1662609600000|2022-09-08 04:00:00|41125.6|41085.6|41127.3|41087.3|41127.3|41087.3|41125.6|41085.6|0
1662609900000|2022-09-08 04:05:00|41125.6|41085.6|41125.5|41085.5|41127.3|41087.3|41114.1|41074.1|3
1662610200000|2022-09-08 04:10:00|41127.3|41087.3|41127.3|41087.3|41127.3|41087.3|41117.3|41077.3|0
1662610500000|2022-09-08 04:15:00|41117.3|41077.3|41120.5|41080.5|41127.3|41087.3|41112.3|41072.3|4
1662610800000|2022-09-08 04:20:00|41115.5|41075.5|41115.5|41075.5|41132.3|41092.3|41112.3|41072.3|6
1662611100000|2022-09-08 04:25:00|41110.5|41070.5|41100.5|41060.5|41115.5|41075.5|41100.5|41060.5|1
1662611400000|2022-09-08 04:30:00|41095.5|41055.5|41075.5|41035.5|41097.3|41057.3|41065.5|41025.5|12
1662611700000|2022-09-08 04:35:00|41080.5|41040.5|41097.3|41057.3|41102.3|41062.3|41075.5|41035.5|7
1662612000000|2022-09-08 04:40:00|41100.5|41060.5|41085.5|41045.5|41107.3|41067.3|41073.7|41033.7|5
1662612300000|2022-09-08 04:45:00|41080.5|41040.5|41085.5|41045.5|41098.7|41058.7|41075.5|41035.5|2
1662612600000|2022-09-08 04:50:00|41087.3|41047.3|41085.5|41045.5|41097.3|41057.3|41080.5|41040.5|0
1662612900000|2022-09-08 04:55:00|41082.3|41042.3|41085.5|41045.5|41097.3|41057.3|41075.5|41035.5|4
1662613200000|2022-09-08 05:00:00|41090.5|41050.5|41107.2|41067.2|41107.2|41067.2|41090.5|41050.5|4
1662613500000|2022-09-08 05:05:00|41100.5|41060.5|41105.5|41065.5|41113.7|41073.7|41093.7|41053.7|3
1662613800000|2022-09-08 05:10:00|41100.5|41060.5|41160.4|41120.4|41185.5|41145.5|41090.5|41050.5|26
1662614100000|2022-09-08 05:15:00|41157.2|41117.2|41137.2|41097.2|41167.2|41127.2|41135.4|41095.4|2
1662614400000|2022-09-08 05:20:00|41135.4|41095.4|41130.4|41090.4|41160.4|41120.4|41127.2|41087.2|8
1662614700000|2022-09-08 05:25:00|41127.2|41087.2|41137.2|41097.2|41137.2|41097.2|41120.4|41080.4|4
1662615000000|2022-09-08 05:30:00|41140.4|41100.4|41127.2|41087.2|41152.2|41112.2|41120.4|41080.4|21
1662615300000|2022-09-08 05:35:00|41125.4|41085.4|41167.2|41127.2|41167.2|41127.2|41125.4|41085.4|6
1662615600000|2022-09-08 05:40:00|41170.4|41130.4|41187.2|41147.2|41187.2|41147.2|41160.4|41120.4|36
1662615900000|2022-09-08 05:45:00|41185.4|41145.4|41140.4|41100.4|41187.2|41147.2|41140.4|41100.4|6
1662616200000|2022-09-08 05:50:00|41147.2|41107.2|41160.4|41120.4|41177.2|41137.2|41147.2|41107.2|8
1662616500000|2022-09-08 05:55:00|41150.4|41110.4|41148.6|41108.6|41150.4|41110.4|41130.4|41090.4|11
1662616800000|2022-09-08 06:00:00|41150.4|41110.4|41143.6|41103.6|41157.2|41117.2|41130.4|41090.4|0
1662617100000|2022-09-08 06:05:00|41145.4|41105.4|41145.4|41105.4|41155.4|41115.4|41130.4|41090.4|2
1662617400000|2022-09-08 06:10:00|41140.4|41100.4|41152.1|41112.1|41155.4|41115.4|41140.4|41100.4|2
1662617700000|2022-09-08 06:15:00|41155.4|41115.4|41185.4|41145.4|41185.4|41145.4|41140.4|41100.4|14
1662618000000|2022-09-08 06:20:00|41183.6|41143.6|41160.3|41120.3|41185.4|41145.4|41160.3|41120.3|6
1662618300000|2022-09-08 06:25:00|41163.6|41123.6|41135.3|41095.3|41165.3|41125.3|41130.3|41090.3|2
1662618600000|2022-09-08 06:30:00|41132.1|41092.1|41135.3|41095.3|41142.1|41102.1|41110.3|41070.3|7
1662618900000|2022-09-08 06:35:00|41132.1|41092.1|41127.1|41087.1|41140.3|41100.3|41120.3|41080.3|7
1662619200000|2022-09-08 06:40:00|41125.3|41085.3|41145.3|41105.3|41145.3|41105.3|41110.3|41070.3|27
1662619500000|2022-09-08 06:45:00|41142.1|41102.1|41153.5|41113.5|41155.3|41115.3|41130.3|41090.3|12
1662619800000|2022-09-08 06:50:00|41150.3|41110.3|41175.3|41135.3|41180.3|41140.3|41135.3|41095.3|15
1662620100000|2022-09-08 06:55:00|41172.1|41132.1|41180.3|41140.3|41195.3|41155.3|41170.3|41130.3|3
1662620400000|2022-09-08 07:00:00|41182.1|41142.1|41273.5|41233.5|41280.3|41240.3|41175.3|41135.3|67
1662620700000|2022-09-08 07:05:00|41278.5|41238.5|41270.3|41230.3|41295.3|41255.3|41243.5|41203.5|21
1662621000000|2022-09-08 07:10:00|41275.3|41235.3|41270.3|41230.3|41275.3|41235.3|41255.3|41215.3|12
1662621300000|2022-09-08 07:15:00|41273.5|41233.5|41278.5|41238.5|41280.3|41240.3|41260.3|41220.3|9
1662621600000|2022-09-08 07:20:00|41280.3|41240.3|41265.3|41225.3|41280.3|41240.3|41250.3|41210.3|8
1662621900000|2022-09-08 07:25:00|41262|41222|41313.5|41273.5|41338.5|41298.5|41258.5|41218.5|56
1662622200000|2022-09-08 07:30:00|41316.7|41276.7|41338.5|41298.5|41353.5|41313.5|41311.7|41271.7|20
1662622500000|2022-09-08 07:35:00|41335.2|41295.2|41351.7|41311.7|41386.7|41346.7|41331.7|41291.7|43
1662622800000|2022-09-08 07:40:00|41356.7|41316.7|41333.4|41293.4|41359.9|41319.9|41333.4|41293.4|7
1662623100000|2022-09-08 07:45:00|41328.4|41288.4|41346.6|41306.6|41356.6|41316.6|41326.6|41286.6|18
1662623400000|2022-09-08 07:50:00|41343.4|41303.4|41363.4|41323.4|41376.6|41336.6|41330.2|41290.2|11
1662623700000|2022-09-08 07:55:00|41361.6|41321.6|41368.4|41328.4|41376.6|41336.6|41356.6|41316.6|11
1662624000000|2022-09-08 08:00:00|41366.6|41326.6|41323.4|41283.4|41368.4|41328.4|41323.4|41283.4|4
1662624300000|2022-09-08 08:05:00|41328.4|41288.4|41336.6|41296.6|41353.4|41313.4|41328.4|41288.4|21
1662624600000|2022-09-08 08:10:00|41339.8|41299.8|41351.6|41311.6|41356.6|41316.6|41336.6|41296.6|20
1662624900000|2022-09-08 08:15:00|41354.8|41314.8|41346.6|41306.6|41366.6|41326.6|41346.6|41306.6|18
1662625200000|2022-09-08 08:20:00|41331.6|41291.6|41298.4|41258.4|41333.4|41293.4|41266.6|41226.6|61
1662625500000|2022-09-08 08:25:00|41301.6|41261.6|41255.2|41215.2|41324.8|41284.8|41243.4|41203.4|27
1662625800000|2022-09-08 08:30:00|41263.4|41223.4|41306.6|41266.6|41306.6|41266.6|41263.4|41223.4|33
1662626100000|2022-09-08 08:35:00|41313.4|41273.4|41316.6|41276.6|41329.8|41289.8|41306.6|41266.6|14
1662626400000|2022-09-08 08:40:00|41319.8|41279.8|41308.3|41268.3|41326.6|41286.6|41290.1|41250.1|24
1662626700000|2022-09-08 08:45:00|41305.1|41265.1|41275.1|41235.1|41308.3|41268.3|41241.9|41201.9|16
1662627000000|2022-09-08 08:50:00|41280.1|41240.1|41255.1|41215.1|41290.1|41250.1|41250.1|41210.1|12
1662627300000|2022-09-08 08:55:00|41258.3|41218.3|41258.3|41218.3|41263.3|41223.3|41230.1|41190.1|10
1662627600000|2022-09-08 09:00:00|41256.5|41216.5|41229.7|41189.7|41256.5|41216.5|41226.5|41186.5|3
1662627900000|2022-09-08 09:05:00|41233.3|41193.3|41155.1|41115.1|41233.3|41193.3|41155.1|41115.1|50
1662628200000|2022-09-08 09:10:00|41150.1|41110.1|41163.3|41123.3|41178.3|41138.3|41143.3|41103.3|7
1662628500000|2022-09-08 09:15:00|41166.5|41126.5|41181.5|41141.5|41186.5|41146.5|41151.5|41111.5|6
1662628800000|2022-09-08 09:20:00|41184.7|41144.7|41156.5|41116.5|41186.5|41146.5|41141.5|41101.5|7
1662629100000|2022-09-08 09:25:00|41161.5|41121.5|41206.5|41166.5|41211.5|41171.5|41156.5|41116.5|11
1662629400000|2022-09-08 09:30:00|41196.5|41156.5|41211.5|41171.5|41216.5|41176.5|41186.5|41146.5|23
1662629700000|2022-09-08 09:35:00|41209.7|41169.7|41216.5|41176.5|41216.5|41176.5|41186.5|41146.5|27
1662630000000|2022-09-08 09:40:00|41208.3|41168.3|41241.5|41201.5|41244.7|41204.7|41196.5|41156.5|9
1662630300000|2022-09-08 09:45:00|41236.5|41196.5|41223.2|41183.2|41246.5|41206.5|41223.2|41183.2|9
1662630600000|2022-09-08 09:50:00|41203.2|41163.2|41189.7|41149.7|41226.5|41186.5|41188.2|41148.2|9
1662630900000|2022-09-08 09:55:00|41191.4|41151.4|41221.4|41181.4|41224.7|41184.7|41154.7|41114.7|25
1662631200000|2022-09-08 10:00:00|41214.6|41174.6|41226.4|41186.4|41244.6|41204.6|41214.6|41174.6|4
1662631500000|2022-09-08 10:05:00|41224.6|41184.6|41221.4|41181.4|41226.4|41186.4|41196.4|41156.4|15
1662631800000|2022-09-08 10:10:00|41218.2|41178.2|41231.4|41191.4|41256.4|41216.4|41214.6|41174.6|24
1662632100000|2022-09-08 10:15:00|41233.2|41193.2|41191.4|41151.4|41236.4|41196.4|41176.4|41136.4|40
1662632400000|2022-09-08 10:20:00|41189.6|41149.6|41243.2|41203.2|41246.4|41206.4|41178.2|41138.2|32
1662632700000|2022-09-08 10:25:00|41246.4|41206.4|41311.4|41271.4|41316.4|41276.4|41233.2|41193.2|25
1662633000000|2022-09-08 10:30:00|41316.4|41276.4|41307.8|41267.8|41317.8|41277.8|41266.4|41226.4|48
1662633300000|2022-09-08 10:35:00|41309.6|41269.6|41282.8|41242.8|41312.8|41272.8|41267.8|41227.8|8
1662633600000|2022-09-08 10:40:00|41287.8|41247.8|41307.8|41267.8|41314.2|41274.2|41277.8|41237.8|5
1662633900000|2022-09-08 10:45:00|41311|41271|41362.8|41322.8|41367.8|41327.8|41297.8|41257.8|20
1662634200000|2022-09-08 10:50:00|41367.8|41327.8|41307.8|41267.8|41367.8|41327.8|41306.4|41266.4|38
1662634500000|2022-09-08 10:55:00|41309.6|41269.6|41317.8|41277.8|41331.4|41291.4|41294.6|41254.6|20
1662634800000|2022-09-08 11:00:00|41319.6|41279.6|41327.8|41287.8|41329.6|41289.6|41311|41271|12
1662635100000|2022-09-08 11:05:00|41326|41286|41346|41306|41372.8|41332.8|41326|41286|30
1662635400000|2022-09-08 11:10:00|41352.7|41312.7|41347.7|41307.7|41367.7|41327.7|41335.9|41295.9|7
1662635700000|2022-09-08 11:15:00|41345.9|41305.9|41317.7|41277.7|41375.9|41335.9|41314.5|41274.5|64
1662636000000|2022-09-08 11:20:00|41314.5|41274.5|41300.9|41260.9|41329.5|41289.5|41297.7|41257.7|7
1662636300000|2022-09-08 11:25:00|41307.7|41267.7|41279.5|41239.5|41317.7|41277.7|41277.7|41237.7|10
1662636600000|2022-09-08 11:30:00|41274.5|41234.5|41304.5|41264.5|41319.5|41279.5|41274.5|41234.5|12
1662636900000|2022-09-08 11:35:00|41307.7|41267.7|41337.7|41297.7|41339.5|41299.5|41294.5|41254.5|13
1662637200000|2022-09-08 11:40:00|41334.5|41294.5|41347.7|41307.7|41375.9|41335.9|41329.5|41289.5|17
1662637500000|2022-09-08 11:45:00|41345.9|41305.9|41332.7|41292.7|41357.7|41317.7|41322.7|41282.7|15
1662637800000|2022-09-08 11:50:00|41327.7|41287.7|41277.7|41237.7|41327.7|41287.7|41272.7|41232.7|16
1662638100000|2022-09-08 11:55:00|41279.5|41239.5|41302.7|41262.7|41320.9|41280.9|41277.7|41237.7|30
1662638400000|2022-09-08 12:00:00|41307.7|41267.7|41317.7|41277.7|41322.7|41282.7|41262.7|41222.7|33
1662638700000|2022-09-08 12:05:00|41320.9|41280.9|41317.3|41277.3|41365.9|41325.9|41317.3|41277.3|37
1662639000000|2022-09-08 12:10:00|41319.1|41279.1|41360.8|41320.8|41379.1|41339.1|41310.9|41270.9|21
1662639300000|2022-09-08 12:15:00|41362.6|41322.6|41382.6|41342.6|41410.8|41370.8|41357.6|41317.6|76
1662639600000|2022-09-08 12:20:00|41377.6|41337.6|41365.8|41325.8|41402.6|41362.6|41345.8|41305.8|16
1662639900000|2022-09-08 12:25:00|41367.6|41327.6|41355.8|41315.8|41387.6|41347.6|41332.6|41292.6|24
1662640200000|2022-09-08 12:30:00|41352.6|41312.6|41335.8|41295.8|41390.8|41350.8|41307.6|41267.6|53
1662640500000|2022-09-08 12:35:00|41337.6|41297.6|41405.8|41365.8|41410.8|41370.8|41335.8|41295.8|23
1662640800000|2022-09-08 12:40:00|41400.8|41360.8|41305.8|41265.8|41400.8|41360.8|41305.8|41265.8|33
1662643800000|2022-09-08 13:30:00|41339.3|41299.3|41192.5|41152.5|41415.7|41375.7|41096.1|41056.1|1310
1662644100000|2022-09-08 13:35:00|41186.1|41146.1|41267.1|41227.1|41338.9|41298.9|41172.1|41132.1|655
1662644400000|2022-09-08 13:40:00|41275.3|41235.3|41232.1|41192.1|41320.3|41280.3|41198.9|41158.9|374
1662644700000|2022-09-08 13:45:00|41235.3|41195.3|41265.3|41225.3|41293.5|41253.5|41185.3|41145.3|501
1662645000000|2022-09-08 13:50:00|41261.7|41221.7|41125.7|41085.7|41288.5|41248.5|41125.7|41085.7|282
1662645300000|2022-09-08 13:55:00|41135.7|41095.7|41170.3|41130.3|41185.3|41145.3|41088.9|41048.9|284
1662645600000|2022-09-08 14:00:00|41176.7|41136.7|41135.3|41095.3|41176.7|41136.7|41047.1|41007.1|346
1662645900000|2022-09-08 14:05:00|41137.1|41097.1|41132.1|41092.1|41188.9|41148.9|41128.9|41088.9|137
1662646200000|2022-09-08 14:10:00|41133.9|41093.9|41048.9|41008.9|41158.9|41118.9|41037.1|40997.1|218
1662646500000|2022-09-08 14:15:00|41043.9|41003.9|41128.8|41088.8|41128.8|41088.8|41037.1|40997.1|307
1662646800000|2022-09-08 14:20:00|41125.6|41085.6|41020.6|40980.6|41125.6|41085.6|41007.4|40967.4|131
1662647100000|2022-09-08 14:25:00|41022.4|40982.4|40976|40936|41029.2|40989.2|40954.2|40914.2|405
1662647400000|2022-09-08 14:30:00|40969.2|40929.2|40909.6|40869.6|40986|40946|40862.8|40822.8|907
1662647700000|2022-09-08 14:35:00|40904.6|40864.6|40776.4|40736.4|40904.6|40864.6|40739.6|40699.6|324
1662648000000|2022-09-08 14:40:00|40771.4|40731.4|40746.8|40706.8|40806.4|40766.4|40735|40695|440
1662648300000|2022-09-08 14:45:00|40745|40705|40806.8|40766.8|40873.2|40833.2|40736.8|40696.8|340
1662648600000|2022-09-08 14:50:00|40803.6|40763.6|40853.6|40813.6|40858.6|40818.6|40753.6|40713.6|287
1662648900000|2022-09-08 14:55:00|40856.8|40816.8|40833.6|40793.6|40858.6|40818.6|40796.8|40756.8|152
1662649200000|2022-09-08 15:00:00|40836.8|40796.8|40873.2|40833.2|40876.8|40836.8|40793.6|40753.6|337
1662649500000|2022-09-08 15:05:00|40870|40830|40913.2|40873.2|40923.2|40883.2|40863.2|40823.2|167
1662649800000|2022-09-08 15:10:00|40910|40870|40860|40820|40913.2|40873.2|40843.2|40803.2|246
1662650100000|2022-09-08 15:15:00|40863.2|40823.2|40838.2|40798.2|40873.2|40833.2|40823.2|40783.2|423
1662650400000|2022-09-08 15:20:00|40841.4|40801.4|40836.7|40796.7|40883.2|40843.2|40836.7|40796.7|378
1662650700000|2022-09-08 15:25:00|40838.5|40798.5|40826.7|40786.7|40898.5|40858.5|40818.5|40778.5|219
1662651000000|2022-09-08 15:30:00|40823.5|40783.5|40901.7|40861.7|40901.7|40861.7|40796.7|40756.7|304
1662651300000|2022-09-08 15:35:00|40896.7|40856.7|40976.3|40936.3|41048.1|41008.1|40886.7|40846.7|376
1662651600000|2022-09-08 15:40:00|40968.1|40928.1|40896.7|40856.7|40973.1|40933.1|40866.7|40826.7|353
1662651900000|2022-09-08 15:45:00|40888.5|40848.5|40836.7|40796.7|40896.7|40856.7|40833.1|40793.1|203
1662652200000|2022-09-08 15:50:00|40826.7|40786.7|40786.7|40746.7|40863.5|40823.5|40786.7|40746.7|246
1662652500000|2022-09-08 15:55:00|40784.9|40744.9|40774.9|40734.9|40796.7|40756.7|40746.7|40706.7|238
1662652800000|2022-09-08 16:00:00|40776.7|40736.7|40728.1|40688.1|40776.7|40736.7|40723.1|40683.1|386
1662653100000|2022-09-08 16:05:00|40726.3|40686.3|40676.7|40636.7|40729.9|40689.9|40666.7|40626.7|284
1662653400000|2022-09-08 16:10:00|40671.7|40631.7|40736.7|40696.7|40756.7|40716.7|40666.7|40626.7|130
1662653700000|2022-09-08 16:15:00|40734.9|40694.9|40736.7|40696.7|40736.7|40696.7|40691.7|40651.7|135
1662654000000|2022-09-08 16:20:00|40734.9|40694.9|40710.3|40670.3|40734.9|40694.9|40680.3|40640.3|172
1662654300000|2022-09-08 16:25:00|40715.3|40675.3|40680.3|40640.3|40715.3|40675.3|40678.5|40638.5|61
1662654600000|2022-09-08 16:30:00|40678.5|40638.5|40658.5|40618.5|40680.3|40640.3|40648.5|40608.5|89
1662654900000|2022-09-08 16:35:00|40655.3|40615.3|40663.4|40623.4|40690.3|40650.3|40648.5|40608.5|174
1662655200000|2022-09-08 16:40:00|40660.3|40620.3|40676.6|40636.6|40706.6|40666.6|40658.4|40618.4|84
1662655500000|2022-09-08 16:45:00|40674.8|40634.8|40684.8|40644.8|40696.6|40656.6|40650.2|40610.2|298
1662655800000|2022-09-08 16:50:00|40676.6|40636.6|40650.2|40610.2|40696.6|40656.6|40650.2|40610.2|178
1662656100000|2022-09-08 16:55:00|40643.4|40603.4|40670.2|40630.2|40698.4|40658.4|40640.2|40600.2|215
1662656400000|2022-09-08 17:00:00|40673.4|40633.4|40668.4|40628.4|40680.2|40640.2|40648.4|40608.4|147
1662656700000|2022-09-08 17:05:00|40670.2|40630.2|40700.2|40660.2|40708.4|40668.4|40658.4|40618.4|93
1662657000000|2022-09-08 17:10:00|40703.4|40663.4|40678.4|40638.4|40705.2|40665.2|40668.4|40628.4|145
1662657300000|2022-09-08 17:15:00|40683.4|40643.4|40635.2|40595.2|40690.2|40650.2|40635.2|40595.2|211
1662657600000|2022-09-08 17:20:00|40632|40592|40653.8|40613.8|40653.8|40613.8|40610.2|40570.2|250
1662657900000|2022-09-08 17:25:00|40652|40612|40600.6|40560.6|40653.8|40613.8|40593.8|40553.8|1114
1662658200000|2022-09-08 17:30:00|40603.8|40563.8|40577|40537|40603.8|40563.8|40553.8|40513.8|939
1662658500000|2022-09-08 17:35:00|40578.8|40538.8|40563.8|40523.8|40613.8|40573.8|40553.8|40513.8|236
1662658800000|2022-09-08 17:40:00|40560.6|40520.6|40660.6|40620.6|40665.6|40625.6|40555.6|40515.6|264
1662659100000|2022-09-08 17:45:00|40655.6|40615.6|40655.6|40615.6|40693.8|40653.8|40630.6|40590.6|345
1662659400000|2022-09-08 17:50:00|40657.4|40617.4|40665.6|40625.6|40713.8|40673.8|40642|40602|487
1662659700000|2022-09-08 17:55:00|40663.8|40623.8|40593.8|40553.8|40673.8|40633.8|40568.8|40528.8|725
1662660000000|2022-09-08 18:00:00|40595.6|40555.6|40524.2|40484.2|40613.8|40573.8|40521|40481|825
1662660300000|2022-09-08 18:05:00|40526|40486|40521|40481|40544.6|40504.6|40501.4|40461.4|893
1662660600000|2022-09-08 18:10:00|40512.8|40472.8|40535.5|40495.5|40549.2|40509.2|40476.4|40436.4|1927
1662660900000|2022-09-08 18:15:00|40542.4|40502.4|40621.9|40581.9|40680.1|40640.1|40542.4|40502.4|624
1662681600000|2022-09-09 00:00:00|40731.5|40611.5|40685.1|40645.1|40785.1|40745.1|40660.1|40611.5|101
1662681900000|2022-09-09 00:05:00|40675.1|40635.1|40671.9|40631.9|40693.7|40653.7|40660.1|40620.1|52
1662682200000|2022-09-09 00:10:00|40681.9|40641.9|40681.9|40641.9|40708.7|40668.7|40670.1|40630.1|57
1662682500000|2022-09-09 00:15:00|40686.9|40646.9|40698.7|40658.7|40708.7|40668.7|40681.9|40641.9|20
1662682800000|2022-09-09 00:20:00|40705.1|40665.1|40713.7|40673.7|40718.7|40678.7|40696.9|40656.9|28
1662683100000|2022-09-09 00:25:00|40708.7|40668.7|40671.9|40631.9|40713.7|40673.7|40670.1|40630.1|7
1662683400000|2022-09-09 00:30:00|40673.7|40633.7|40663.7|40623.7|40673.7|40633.7|40656.9|40616.9|7
1662683700000|2022-09-09 00:35:00|40666.9|40626.9|40643.7|40603.7|40666.9|40626.9|40643.7|40603.7|11
1662684000000|2022-09-09 00:40:00|40646.9|40606.9|40666.9|40626.9|40666.9|40626.9|40643.7|40603.7|29
1662684300000|2022-09-09 00:45:00|40661.9|40621.9|40671.9|40631.9|40676.9|40636.9|40651.9|40611.9|38
1662684600000|2022-09-09 00:50:00|40673.7|40633.7|40706.9|40666.9|40708.7|40668.7|40671.9|40631.9|48
1662684900000|2022-09-09 00:55:00|40708.7|40668.7|40680|40640|40728.7|40688.7|40676.9|40636.9|37
1662685200000|2022-09-09 01:00:00|40676.9|40636.9|40663.7|40623.7|40711.9|40671.9|40628.7|40588.7|158
1662685500000|2022-09-09 01:05:00|40670|40630|40711.9|40671.9|40716.9|40676.9|40661.9|40621.9|29
1662685800000|2022-09-09 01:10:00|40713.7|40673.7|40731.8|40691.8|40745|40705|40696.8|40656.8|53
1662686100000|2022-09-09 01:15:00|40726.8|40686.8|40746.8|40706.8|40746.8|40706.8|40723.7|40683.7|38
1662686400000|2022-09-09 01:20:00|40748.7|40708.7|40766.8|40726.8|40778.7|40738.7|40746.8|40706.8|83
1662686700000|2022-09-09 01:25:00|40770|40730|40751.8|40711.8|40776.8|40736.8|40746.8|40706.8|14
1662687000000|2022-09-09 01:30:00|40755|40715|40741.8|40701.8|40786.8|40746.8|40736.8|40696.8|57
1662687300000|2022-09-09 01:35:00|40740|40700|40751.8|40711.8|40785|40745|40740|40700|13
1662687600000|2022-09-09 01:40:00|40761.8|40721.8|40751.8|40711.8|40766.8|40726.8|40743.6|40703.6|5
1662687900000|2022-09-09 01:45:00|40761.8|40721.8|40756.8|40716.8|40776.8|40736.8|40751.8|40711.8|13
1662688200000|2022-09-09 01:50:00|40758.6|40718.6|40751.8|40711.8|40765|40725|40746.8|40706.8|6
1662688500000|2022-09-09 01:55:00|40761.8|40721.8|40766.8|40726.8|40781.8|40741.8|40761.8|40721.8|24
1662688800000|2022-09-09 02:00:00|40763.6|40723.6|40766.8|40726.8|40776.8|40736.8|40756.8|40716.8|10
1662689100000|2022-09-09 02:05:00|40768.6|40728.6|40763.6|40723.6|40776.8|40736.8|40756.8|40716.8|10
1662689400000|2022-09-09 02:10:00|40766.8|40726.8|40783.6|40743.6|40786.8|40746.8|40763.6|40723.6|17
1662689700000|2022-09-09 02:15:00|40781.8|40741.8|40746.8|40706.8|40786.8|40746.8|40746.8|40706.8|17
1662690000000|2022-09-09 02:20:00|40743.6|40703.6|40746.8|40706.8|40751.8|40711.8|40736.8|40696.8|8
1662690300000|2022-09-09 02:25:00|40748.6|40708.6|40751.8|40711.8|40756.8|40716.8|40746.8|40706.8|4
1662690600000|2022-09-09 02:30:00|40748.6|40708.6|40771.7|40731.7|40783.6|40743.6|40748.6|40708.6|8
1662690900000|2022-09-09 02:35:00|40774.9|40734.9|40763.6|40723.6|40783.6|40743.6|40753.6|40713.6|8
1662691200000|2022-09-09 02:40:00|40759.9|40719.9|40783.6|40743.6|40783.6|40743.6|40753.6|40713.6|22
1662691500000|2022-09-09 02:45:00|40781.7|40741.7|40771.7|40731.7|40791.7|40751.7|40761.7|40721.7|8
1662691800000|2022-09-09 02:50:00|40773.6|40733.6|40761.7|40721.7|40783.5|40743.5|40758.5|40718.5|6
1662692100000|2022-09-09 02:55:00|40759.9|40719.9|40756.7|40716.7|40766.7|40726.7|40746.7|40706.7|4
1662692400000|2022-09-09 03:00:00|40751.7|40711.7|40766.7|40726.7|40771.7|40731.7|40751.7|40711.7|3
1662692700000|2022-09-09 03:05:00|40761.7|40721.7|40738.5|40698.5|40763.5|40723.5|40736.7|40696.7|7
1662693000000|2022-09-09 03:10:00|40736.7|40696.7|40771.7|40731.7|40774.9|40734.9|40736.7|40696.7|9
1662693300000|2022-09-09 03:15:00|40776.7|40736.7|40761.7|40721.7|40776.7|40736.7|40756.7|40716.7|4
1662693600000|2022-09-09 03:20:00|40763.5|40723.5|40781.7|40741.7|40786.7|40746.7|40761.7|40721.7|50
1662693900000|2022-09-09 03:25:00|40784.9|40744.9|40771.7|40731.7|40788.5|40748.5|40766.7|40726.7|19
1662694200000|2022-09-09 03:30:00|40768.5|40728.5|40761.7|40721.7|40779.9|40739.9|40756.7|40716.7|11
1662694500000|2022-09-09 03:35:00|40759.9|40719.9|40746.7|40706.7|40759.9|40719.9|40746.7|40706.7|1
1662694800000|2022-09-09 03:40:00|40748.5|40708.5|40741.7|40701.7|40761.7|40721.7|40741.7|40701.7|34
1662695100000|2022-09-09 03:45:00|40743.5|40703.5|40751.7|40711.7|40756.7|40716.7|40741.7|40701.7|0
1662695400000|2022-09-09 03:50:00|40746.7|40706.7|40751.7|40711.7|40751.7|40711.7|40746.7|40706.7|1
1662695700000|2022-09-09 03:55:00|40746.7|40706.7|40741.6|40701.6|40751.6|40711.6|40736.6|40696.6|5
1662696000000|2022-09-09 04:00:00|40736.6|40696.6|40751.6|40711.6|40751.6|40711.6|40736.6|40696.6|4
1662696300000|2022-09-09 04:05:00|40746.6|40706.6|40746.6|40706.6|40749.8|40709.8|40746.6|40706.6|1
1662696600000|2022-09-09 04:10:00|40749.8|40709.8|40741.6|40701.6|40749.8|40709.8|40741.6|40701.6|7
1662696900000|2022-09-09 04:15:00|40736.6|40696.6|40713.4|40673.4|40736.6|40696.6|40713.4|40673.4|7
1662697200000|2022-09-09 04:20:00|40716.6|40676.6|40721.6|40681.6|40723.4|40683.4|40716.6|40676.6|4
1662697500000|2022-09-09 04:25:00|40726.6|40686.6|40721.6|40681.6|40726.6|40686.6|40721.6|40681.6|3
1662697800000|2022-09-09 04:30:00|40719.8|40679.8|40696.6|40656.6|40721.6|40681.6|40696.6|40656.6|4
1662698100000|2022-09-09 04:35:00|40704.8|40664.8|40699.8|40659.8|40713.4|40673.4|40696.6|40656.6|9
1662698400000|2022-09-09 04:40:00|40701.6|40661.6|40686.6|40646.6|40703.4|40663.4|40669.8|40629.8|7
1662698700000|2022-09-09 04:45:00|40683.4|40643.4|40683.4|40643.4|40683.4|40643.4|40673.4|40633.4|1
1662699000000|2022-09-09 04:50:00|40686.6|40646.6|40676.6|40636.6|40686.6|40646.6|40676.6|40636.6|1
1662699300000|2022-09-09 04:55:00|40686.6|40646.6|40686.6|40646.6|40691.6|40651.6|40676.6|40636.6|7
1662699600000|2022-09-09 05:00:00|40679.7|40639.7|40683.4|40643.4|40691.6|40651.6|40679.7|40639.7|4
1662699900000|2022-09-09 05:05:00|40671.6|40631.6|40678.4|40638.4|40693.4|40653.4|40671.6|40631.6|15
1662700200000|2022-09-09 05:10:00|40686.6|40646.6|40666.6|40626.6|40686.6|40646.6|40661.6|40621.6|4
1662700500000|2022-09-09 05:15:00|40673.4|40633.4|40683.4|40643.4|40683.4|40643.4|40656.6|40616.6|33
1662700800000|2022-09-09 05:20:00|40676.5|40636.5|40686.5|40646.5|40698.4|40658.4|40671.5|40631.5|14
1662701100000|2022-09-09 05:25:00|40688.4|40648.4|40696.5|40656.5|40703.4|40663.4|40676.5|40636.5|22
1662701400000|2022-09-09 05:30:00|40698.4|40658.4|40703.4|40663.4|40726.5|40686.5|40683.4|40643.4|44
1662701700000|2022-09-09 05:35:00|40701.5|40661.5|40676.5|40636.5|40701.5|40661.5|40671.5|40631.5|35
1662702000000|2022-09-09 05:40:00|40669.7|40629.7|40706.5|40666.5|40709.7|40669.7|40659.7|40619.7|26
1662702300000|2022-09-09 05:45:00|40718.3|40678.3|40681.5|40641.5|40723.3|40683.3|40681.5|40641.5|20
1662702600000|2022-09-09 05:50:00|40679.7|40639.7|40703.3|40663.3|40716.5|40676.5|40676.5|40636.5|50
1662702900000|2022-09-09 05:55:00|40701.5|40661.5|40716.5|40676.5|40753.3|40713.3|40701.5|40661.5|80
1662703200000|2022-09-09 06:00:00|40721.5|40681.5|40756.5|40716.5|40756.5|40716.5|40711.5|40671.5|44
1662703500000|2022-09-09 06:05:00|40753.3|40713.3|40748.3|40708.3|40761.5|40721.5|40746.5|40706.5|7
1662703800000|2022-09-09 06:10:00|40746.5|40706.5|40733.3|40693.3|40756.5|40716.5|40726.5|40686.5|16
1662704100000|2022-09-09 06:15:00|40736.5|40696.5|40753.3|40713.3|40753.3|40713.3|40726.5|40686.5|27
1662704400000|2022-09-09 06:20:00|40748.3|40708.3|40736.5|40696.5|40751.5|40711.5|40733.3|40693.3|10
1662704700000|2022-09-09 06:25:00|40738.3|40698.3|40706.5|40666.5|40738.3|40698.3|40706.5|40666.5|23
1662705000000|2022-09-09 06:30:00|40708.3|40668.3|40683.3|40643.3|40713.3|40673.3|40683.3|40643.3|10
1662705300000|2022-09-09 06:35:00|40678.3|40638.3|40658.3|40618.3|40683.3|40643.3|40646.5|40606.5|23
1662705600000|2022-09-09 06:40:00|40653.3|40613.3|40646.4|40606.4|40658.3|40618.3|40643.3|40603.3|9
1662705900000|2022-09-09 06:45:00|40653.3|40613.3|40653.3|40613.3|40658.3|40618.3|40646.4|40606.4|9
1662706200000|2022-09-09 06:50:00|40651.4|40611.4|40643.3|40603.3|40656.4|40616.4|40638.3|40598.3|6
1662706500000|2022-09-09 06:55:00|40646.4|40606.4|40643.3|40603.3|40671.4|40631.4|40631.4|40591.4|50
1662706800000|2022-09-09 07:00:00|40646.4|40606.4|40648.3|40608.3|40661.4|40621.4|40638.3|40598.3|7
1662707100000|2022-09-09 07:05:00|40651.4|40611.4|40631.4|40591.4|40653.3|40613.3|40626.4|40586.4|11
1662707400000|2022-09-09 07:10:00|40629.6|40589.6|40673.2|40633.2|40673.2|40633.2|40626.4|40586.4|29
1662707700000|2022-09-09 07:15:00|40676.4|40636.4|40641.4|40601.4|40676.4|40636.4|40641.4|40601.4|5
1662708000000|2022-09-09 07:20:00|40646.4|40606.4|40643.2|40603.2|40653.2|40613.2|40641.4|40601.4|1
1662708300000|2022-09-09 07:25:00|40646.4|40606.4|40686.4|40646.4|40688.2|40648.2|40646.4|40606.4|12
1662708600000|2022-09-09 07:30:00|40696.4|40656.4|40676.4|40636.4|40696.4|40656.4|40676.4|40636.4|8
1662708900000|2022-09-09 07:35:00|40683.2|40643.2|40681.4|40641.4|40691.4|40651.4|40676.4|40636.4|4
1662709200000|2022-09-09 07:40:00|40686.4|40646.4|40746.4|40706.4|40766.4|40726.4|40686.4|40646.4|57
1662709500000|2022-09-09 07:45:00|40743.2|40703.2|40746.4|40706.4|40761.4|40721.4|40720|40680|22
1662709800000|2022-09-09 07:50:00|40753.2|40713.2|40783.2|40743.2|40783.2|40743.2|40746.4|40706.4|63
1662710100000|2022-09-09 07:55:00|40781.4|40741.4|40791.4|40751.4|40813.2|40773.2|40781.4|40741.4|43
1662710400000|2022-09-09 08:00:00|40793.2|40753.2|40723.2|40683.2|40793.2|40753.2|40723.2|40683.2|17
1662710700000|2022-09-09 08:05:00|40720|40680|40753.2|40713.2|40753.2|40713.2|40716.4|40676.4|14
1662711000000|2022-09-09 08:10:00|40750|40710|40761.3|40721.3|40773.2|40733.2|40748.2|40708.2|14
1662711300000|2022-09-09 08:15:00|40768.2|40728.2|40763.2|40723.2|40776.3|40736.3|40756.3|40716.3|8
1662711600000|2022-09-09 08:20:00|40756.3|40716.3|40773.2|40733.2|40776.3|40736.3|40753.2|40713.2|14
1662711900000|2022-09-09 08:25:00|40771.3|40731.3|40763.2|40723.2|40773.2|40733.2|40761.3|40721.3|6
1662712200000|2022-09-09 08:30:00|40766.3|40726.3|40741.3|40701.3|40766.3|40726.3|40734.5|40694.5|26
1662712500000|2022-09-09 08:35:00|40743.1|40703.1|40726.3|40686.3|40746.3|40706.3|40726.3|40686.3|9
1662712800000|2022-09-09 08:40:00|40736.3|40696.3|40771.3|40731.3|40781.3|40741.3|40733.1|40693.1|28
1662713100000|2022-09-09 08:45:00|40775|40735|40761.3|40721.3|40791.3|40751.3|40756.3|40716.3|16
1662713400000|2022-09-09 08:50:00|40764.5|40724.5|40799.5|40759.5|40809.5|40769.5|40751.3|40711.3|43
1662713700000|2022-09-09 08:55:00|40796.3|40756.3|40819.5|40779.5|40819.5|40779.5|40786.3|40746.3|72
1662714000000|2022-09-09 09:00:00|40812.6|40772.6|40822.6|40782.6|40822.6|40782.6|40802.6|40762.6|33
1662714300000|2022-09-09 09:05:00|40820.8|40780.8|40787.6|40747.6|40824.4|40784.4|40782.6|40742.6|85
1662714600000|2022-09-09 09:10:00|40784.4|40744.4|40812.6|40772.6|40819.4|40779.4|40764.4|40724.4|18
1662714900000|2022-09-09 09:15:00|40819.4|40779.4|40799.4|40759.4|40824.4|40784.4|40796.3|40756.3|33
1662715200000|2022-09-09 09:20:00|40796.3|40756.3|40802.6|40762.6|40812.6|40772.6|40794.4|40754.4|9
1662715500000|2022-09-09 09:25:00|40799.4|40759.4|40802.6|40762.6|40804.4|40764.4|40784.4|40744.4|33
1662715800000|2022-09-09 09:30:00|40799.4|40759.4|40802.6|40762.6|40809.4|40769.4|40792.6|40752.6|11
1662716100000|2022-09-09 09:35:00|40814.4|40774.4|40824.4|40784.4|40824.4|40784.4|40806.2|40766.2|22
1662716400000|2022-09-09 09:40:00|40819.4|40779.4|40839.4|40799.4|40847.6|40807.6|40814.4|40774.4|16
1662716700000|2022-09-09 09:45:00|40837.6|40797.6|40839.4|40799.4|40842.6|40802.6|40834.4|40794.4|12
1662717000000|2022-09-09 09:50:00|40837.6|40797.6|40819.4|40779.4|40864.4|40824.4|40812.6|40772.6|35
1662717300000|2022-09-09 09:55:00|40816.2|40776.2|40812.5|40772.5|40829.4|40789.4|40802.5|40762.5|14
1662717600000|2022-09-09 10:00:00|40814.4|40774.4|40812.5|40772.5|40822.5|40782.5|40802.5|40762.5|40
1662717900000|2022-09-09 10:05:00|40819.4|40779.4|40774.4|40734.4|40827.5|40787.5|40774.4|40734.4|39
1662718200000|2022-09-09 10:10:00|40772.5|40732.5|40789.4|40749.4|40799.4|40759.4|40772.5|40732.5|23
1662718500000|2022-09-09 10:15:00|40792.5|40752.5|40776.2|40736.2|40794.4|40754.4|40772.5|40732.5|22
1662718800000|2022-09-09 10:20:00|40778|40738|40816.2|40776.2|40823|40783|40776.2|40736.2|13
1662719100000|2022-09-09 10:25:00|40818|40778|40808|40768|40821.2|40781.2|40803|40763|13
1662719400000|2022-09-09 10:30:00|40828|40788|40803|40763|40833|40793|40793|40753|16
1662719700000|2022-09-09 10:35:00|40806.2|40766.2|40816.2|40776.2|40836.2|40796.2|40801.2|40761.2|7
1662720000000|2022-09-09 10:40:00|40818|40778|40871.2|40831.2|40873|40833|40816.2|40776.2|59
1662720300000|2022-09-09 10:45:00|40874.3|40834.3|40856.2|40816.2|40876.2|40836.2|40856.2|40816.2|49
1662720600000|2022-09-09 10:50:00|40866.2|40826.2|40876.1|40836.1|40881.2|40841.2|40863|40823|24
1662720900000|2022-09-09 10:55:00|40881.1|40841.1|40886.1|40846.1|40888|40848|40871.1|40831.1|23
1662721200000|2022-09-09 11:00:00|40888|40848|40906.1|40866.1|40913|40873|40866.1|40826.1|17
1662721500000|2022-09-09 11:05:00|40903|40863|40908|40868|40916.1|40876.1|40886.1|40846.1|58
1662721800000|2022-09-09 11:10:00|40904.3|40864.3|40856.1|40816.1|40926.1|40886.1|40856.1|40816.1|94
1662722100000|2022-09-09 11:15:00|40849.8|40809.8|40799.8|40759.8|40859.8|40819.8|40789.8|40749.8|72
1662722400000|2022-09-09 11:20:00|40814.8|40774.8|40819.8|40779.8|40824.8|40784.8|40809.8|40769.8|15
1662722700000|2022-09-09 11:25:00|40829.8|40789.8|40807.9|40767.9|40857.9|40817.9|40797.9|40757.9|49
1662723000000|2022-09-09 11:30:00|40809.8|40769.8|40832.9|40792.9|40841.1|40801.1|40804.8|40764.8|23
1662723300000|2022-09-09 11:35:00|40837.9|40797.9|40797.9|40757.9|40837.9|40797.9|40784.8|40744.8|24
1662723600000|2022-09-09 11:40:00|40796.1|40756.1|40827.9|40787.9|40832.9|40792.9|40796.1|40756.1|69
1662723900000|2022-09-09 11:45:00|40826.1|40786.1|40822.9|40782.9|40836.1|40796.1|40812.9|40772.9|42
1662724200000|2022-09-09 11:50:00|40826.1|40786.1|40817.9|40777.9|40826.1|40786.1|40812.9|40772.9|30
1662724500000|2022-09-09 11:55:00|40816.1|40776.1|40822.9|40782.9|40842.9|40802.9|40792.9|40752.9|36
1662724800000|2022-09-09 12:00:00|40821.1|40781.1|40846.1|40806.1|40856.1|40816.1|40816.1|40776.1|22
1662725100000|2022-09-09 12:05:00|40837.9|40797.9|40872.9|40832.9|40877.9|40837.9|40836.1|40796.1|8
1662725400000|2022-09-09 12:10:00|40867.9|40827.9|40881.1|40841.1|40892.9|40852.9|40852.9|40812.9|14
1662725700000|2022-09-09 12:15:00|40876.1|40836.1|40886|40846|40897.9|40857.9|40856|40816|30
1662726000000|2022-09-09 12:20:00|40884.2|40844.2|40852.9|40812.9|40884.2|40844.2|40852.9|40812.9|13
1662726300000|2022-09-09 12:25:00|40856|40816|40846|40806|40877.9|40837.9|40846|40806|152
1662726600000|2022-09-09 12:30:00|40847.9|40807.9|40862.9|40822.9|40877.9|40837.9|40846|40806|17
1662726900000|2022-09-09 12:35:00|40866|40826|40882.9|40842.9|40886|40846|40866|40826|26
1662727200000|2022-09-09 12:40:00|40886|40846|40877.9|40837.9|40946|40906|40877.9|40837.9|60
1662730200000|2022-09-09 13:30:00|40941|40901|40906|40866|41042.8|41002.8|40827.8|40787.8|1083
1662730500000|2022-09-09 13:35:00|40911|40871|40707.3|40667.3|40916|40876|40695.9|40655.9|950
1662730800000|2022-09-09 13:40:00|40712.3|40672.3|40687.6|40647.6|40735.4|40695.4|40621.2|40581.2|1347
1662731100000|2022-09-09 13:45:00|40692.6|40652.6|40622.5|40582.5|40717.6|40677.6|40622.5|40582.5|527
1662731400000|2022-09-09 13:50:00|40619.4|40579.4|40642.5|40602.5|40739.4|40699.4|40617.5|40577.5|351
1662731700000|2022-09-09 13:55:00|40645.7|40605.7|40494.9|40454.9|40650.7|40610.7|40491.7|40451.7|600
1662732000000|2022-09-09 14:00:00|40498.1|40458.1|40563.8|40523.8|40604.4|40564.4|40481.7|40441.7|666
1662732300000|2022-09-09 14:05:00|40572|40532|40648.8|40608.8|40690.2|40650.2|40572|40532|669
1662732600000|2022-09-09 14:10:00|40653.8|40613.8|40670.7|40630.7|40700.2|40660.2|40620.7|40580.7|527
1662732900000|2022-09-09 14:15:00|40668.8|40628.8|40643.8|40603.8|40747|40707|40608.8|40568.8|353
1662733200000|2022-09-09 14:20:00|40650.7|40610.7|40625.7|40585.7|40650.7|40610.7|40567.5|40527.5|282
1662733500000|2022-09-09 14:25:00|40628.8|40588.8|40757|40717|40757|40717|40610.7|40570.7|242
1662733800000|2022-09-09 14:30:00|40753.8|40713.8|40643.8|40603.8|40803.8|40763.8|40643.8|40603.8|561
1662734100000|2022-09-09 14:35:00|40650.6|40610.6|40807|40767|40813.8|40773.8|40643.8|40603.8|215
1662734400000|2022-09-09 14:40:00|40817.5|40777.5|40880.1|40840.1|40880.1|40840.1|40790.1|40750.1|284
1662734700000|2022-09-09 14:45:00|40883.8|40843.8|40910.1|40870.1|40950.1|40910.1|40883.3|40843.3|369
1662735000000|2022-09-09 14:50:00|40905.1|40865.1|40905.1|40865.1|40920.1|40880.1|40850.1|40810.1|187
1662735300000|2022-09-09 14:55:00|40920.1|40880.1|40920.1|40880.1|40935.1|40895.1|40880.1|40840.1|168
1662735600000|2022-09-09 15:00:00|40930.1|40890.1|40936.4|40896.4|40986.4|40946.4|40910.1|40870.1|376
1662735900000|2022-09-09 15:05:00|40933.2|40893.2|41008.2|40968.2|41008.2|40968.2|40926.4|40886.4|254
1662736200000|2022-09-09 15:10:00|41006.4|40966.4|41026.4|40986.4|41066.4|41026.4|40993.2|40953.2|242
1662736500000|2022-09-09 15:15:00|41024.5|40984.5|41006.4|40966.4|41028.2|40988.2|40996.4|40956.4|219
1662736800000|2022-09-09 15:20:00|41003.2|40963.2|41011.4|40971.4|41031.4|40991.4|40968.2|40928.2|439
1662737100000|2022-09-09 15:25:00|41016.4|40976.4|40976.3|40936.3|41026.4|40986.4|40973.2|40933.2|178
1662737400000|2022-09-09 15:30:00|40978.2|40938.2|40953.2|40913.2|40996.3|40956.3|40944.5|40904.5|227
1662737700000|2022-09-09 15:35:00|40956.3|40916.3|40946.3|40906.3|40966.3|40926.3|40908.2|40868.2|115
1662738000000|2022-09-09 15:40:00|40951.3|40911.3|40946.3|40906.3|40966.3|40926.3|40924.5|40884.5|126
1662738300000|2022-09-09 15:45:00|40949.5|40909.5|40914.5|40874.5|40964.5|40924.5|40914.5|40874.5|142
1662738600000|2022-09-09 15:50:00|40906.3|40866.3|40935.8|40895.8|40950.8|40910.8|40904.5|40864.5|857
1662738900000|2022-09-09 15:55:00|40933.9|40893.9|40953.9|40913.9|40957.1|40917.1|40933.9|40893.9|525
1662739200000|2022-09-09 16:00:00|40957.1|40917.1|41025.2|40985.2|41042.1|41002.1|40947.1|40907.1|336
1662739500000|2022-09-09 16:05:00|41035.2|40995.2|41102.1|41062.1|41135.2|41095.2|41015.2|40975.2|148
1662739800000|2022-09-09 16:10:00|41105.2|41065.2|41105.2|41065.2|41132.1|41092.1|41083.4|41043.4|124
1662740100000|2022-09-09 16:15:00|41100.2|41060.2|41115.2|41075.2|41171.5|41131.5|41095.2|41055.2|318
1662740400000|2022-09-09 16:20:00|41117.1|41077.1|41085.2|41045.2|41185.2|41145.2|41085.2|41045.2|127
1662740700000|2022-09-09 16:25:00|41090.2|41050.2|41118.3|41078.3|41131.5|41091.5|41062|41022|250
1662741000000|2022-09-09 16:30:00|41116.5|41076.5|41105.2|41065.2|41143.3|41103.3|41098.3|41058.3|240
1662741300000|2022-09-09 16:35:00|41107|41067|41095.2|41055.2|41135.2|41095.2|41085.2|41045.2|155
1662741600000|2022-09-09 16:40:00|41102|41062|41063.3|41023.3|41125.2|41085.2|41063.3|41023.3|257
1662741900000|2022-09-09 16:45:00|41065.2|41025.2|41028.3|40988.3|41078.3|41038.3|41025.2|40985.2|133
1662742200000|2022-09-09 16:50:00|41031.5|40991.5|41075.1|41035.1|41105.1|41065.1|41028.3|40988.3|158
1662742500000|2022-09-09 16:55:00|41080.1|41040.1|41065.1|41025.1|41087|41047|41055.1|41015.1|235
1662742800000|2022-09-09 17:00:00|41072|41032|41055.1|41015.1|41095.1|41055.1|41055.1|41015.1|231
1662743100000|2022-09-09 17:05:00|41060.1|41020.1|41033.3|40993.3|41065.1|41025.1|41007|40967|196
1662743400000|2022-09-09 17:10:00|41035.1|40995.1|41040.1|41000.1|41055.1|41015.1|41025.1|40985.1|128
1662743700000|2022-09-09 17:15:00|41043.3|41003.3|41031.9|40991.9|41046.9|41006.9|41026.9|40986.9|116
1662744000000|2022-09-09 17:20:00|41030.1|40990.1|41046.9|41006.9|41080.1|41040.1|41030.1|40990.1|103
1662744300000|2022-09-09 17:25:00|41055.1|41015.1|41033.2|40993.2|41056.9|41016.9|41010.1|40970.1|64
1662744600000|2022-09-09 17:30:00|41023.2|40983.2|41023.2|40983.2|41045.1|41005.1|41018.2|40978.2|223
1662744900000|2022-09-09 17:35:00|41025.1|40985.1|41111.4|41071.4|41169.5|41129.5|41023.2|40983.2|474
1662745200000|2022-09-09 17:40:00|41119.5|41079.5|41108.2|41068.2|41138.2|41098.2|41083.2|41043.2|219
1662745500000|2022-09-09 17:45:00|41111.4|41071.4|41065.6|41025.6|41123.2|41083.2|41056.9|41016.9|329
1662745800000|2022-09-09 17:50:00|41063.7|41023.7|41027.4|40987.4|41082.4|41042.4|41020.6|40980.6|328
1662746100000|2022-09-09 17:55:00|41030.6|40990.6|41031.1|40991.1|41066.1|41026.1|41016.1|40976.1|296
1662746400000|2022-09-09 18:00:00|41032.9|40992.9|41024.2|40984.2|41052.9|41012.9|41014.2|40974.2|380
1662746700000|2022-09-09 18:05:00|41014.2|40974.2|40935.5|40895.5|41020.6|40980.6|40935.5|40895.5|468
1662747000000|2022-09-09 18:10:00|40932.4|40892.4|40996.1|40956.1|41034.2|40994.2|40912.4|40872.4|1392
1662747300000|2022-09-09 18:15:00|41009.2|40969.2|40987.9|40947.9|41009.2|40969.2|40966.1|40926.1|615
1662940800000|2022-09-12 00:00:00|40927.7|40887.7|40860.7|40820.7|40948.8|40908.8|40840.7|40800.7|322
1662941100000|2022-09-12 00:05:00|40857.7|40817.7|40870.7|40830.7|40905.7|40865.7|40857.7|40817.7|34
1662941400000|2022-09-12 00:10:00|40875.7|40835.7|40842.7|40802.7|40877.7|40837.7|40842.7|40802.7|115
1662941700000|2022-09-12 00:15:00|40847.7|40807.7|40855.7|40815.7|40873.8|40833.8|40847.7|40807.7|20
1662942000000|2022-09-12 00:20:00|40860.7|40820.7|40883.8|40843.8|40885.7|40845.7|40855.7|40815.7|29
1662942300000|2022-09-12 00:25:00|40885.7|40845.7|40875.7|40835.7|40888.8|40848.8|40873.8|40833.8|12
1662942600000|2022-09-12 00:30:00|40870.7|40830.7|40900.7|40860.7|40900.7|40860.7|40870.7|40830.7|7
1662942900000|2022-09-12 00:35:00|40905.7|40865.7|40905.7|40865.7|40910.7|40870.7|40890.7|40850.7|19
1662943200000|2022-09-12 00:40:00|40903.7|40863.7|40895.7|40855.7|40910.7|40870.7|40890.7|40850.7|10
1662943500000|2022-09-12 00:45:00|40897.6|40857.6|40900.7|40860.7|40900.7|40860.7|40890.7|40850.7|2
1662943800000|2022-09-12 00:50:00|40890.7|40850.7|40906.8|40866.8|40906.8|40866.8|40890.7|40850.7|7
1662944100000|2022-09-12 00:55:00|40904.8|40864.8|40903.7|40863.7|40908.7|40868.7|40898.7|40858.7|12
1662944400000|2022-09-12 01:00:00|40900.7|40860.7|40891.8|40851.8|40903.7|40863.7|40888.7|40848.7|7
1662944700000|2022-09-12 01:05:00|40888.7|40848.7|40880.6|40840.6|40901.8|40861.8|40870.6|40830.6|16
1662945000000|2022-09-12 01:10:00|40877.6|40837.6|40880.6|40840.6|40890.6|40850.6|40870.6|40830.6|7
1662945300000|2022-09-12 01:15:00|40887.6|40847.6|40870.6|40830.6|40890.6|40850.6|40870.6|40830.6|17
1662945600000|2022-09-12 01:20:00|40880.6|40840.6|40890.6|40850.6|40890.6|40850.6|40877.6|40837.6|16
1662945900000|2022-09-12 01:25:00|40885.6|40845.6|40880.6|40840.6|40890.6|40850.6|40875.6|40835.6|6
1662946200000|2022-09-12 01:30:00|40875.6|40835.6|40870.6|40830.6|40877.5|40837.5|40870.6|40830.6|16
1662946500000|2022-09-12 01:35:00|40867.5|40827.5|40860.6|40820.6|40867.5|40827.5|40860.6|40820.6|6
1662946800000|2022-09-12 01:40:00|40870.6|40830.6|40870.6|40830.6|40870.6|40830.6|40860.6|40820.6|20
1662947100000|2022-09-12 01:45:00|40880.6|40840.6|40880.6|40840.6|40880.6|40840.6|40880.6|40840.6|5
1662947400000|2022-09-12 01:50:00|40897.5|40857.5|40905.6|40865.6|40910.6|40870.6|40895.6|40855.6|32
1662947700000|2022-09-12 01:55:00|40900.6|40860.6|40890.6|40850.6|40900.6|40860.6|40890.6|40850.6|5
1662948000000|2022-09-12 02:00:00|40890.5|40850.5|40890.5|40850.5|40900.5|40860.5|40890.5|40850.5|6
1662948300000|2022-09-12 02:05:00|40885.5|40845.5|40880.5|40840.5|40885.5|40845.5|40870.5|40830.5|7
1662948600000|2022-09-12 02:10:00|40875.5|40835.5|40870.5|40830.5|40875.5|40835.5|40860.5|40820.5|8
1662948900000|2022-09-12 02:15:00|40878.6|40838.6|40890.5|40850.5|40890.5|40850.5|40878.6|40838.6|5
1662949200000|2022-09-12 02:20:00|40894.4|40854.4|40910.5|40870.5|40910.5|40870.5|40894.4|40854.4|5
1662949500000|2022-09-12 02:25:00|40905.5|40865.5|40895.5|40855.5|40905.5|40865.5|40890.5|40850.5|10
1662949800000|2022-09-12 02:30:00|40890.5|40850.5|40890.5|40850.5|40900.5|40860.5|40890.5|40850.5|9
1662950100000|2022-09-12 02:35:00|40895.5|40855.5|40905.5|40865.5|40907.4|40867.4|40882.4|40842.4|3
1662950400000|2022-09-12 02:40:00|40902.4|40862.4|40943.5|40903.5|40948.5|40908.5|40900.5|40860.5|26
1662950700000|2022-09-12 02:45:00|40940.5|40900.5|40915.5|40875.5|40940.5|40900.5|40910.5|40870.5|12
1662951000000|2022-09-12 02:50:00|40920.5|40880.5|40942.4|40902.4|40942.4|40902.4|40915.5|40875.5|23
1662951300000|2022-09-12 02:55:00|40940.5|40900.5|40930.5|40890.5|40940.5|40900.5|40920.5|40880.5|9
1662951600000|2022-09-12 03:00:00|40928.5|40888.5|40925.4|40885.4|40940.4|40900.4|40920.4|40880.4|2
1662951900000|2022-09-12 03:05:00|40922.4|40882.4|40930.4|40890.4|40932.4|40892.4|40920.4|40880.4|0
1662952200000|2022-09-12 03:10:00|40940.4|40900.4|40940.4|40900.4|40942.4|40902.4|40940.4|40900.4|7
1662952500000|2022-09-12 03:15:00|40942.4|40902.4|40940.4|40900.4|40942.4|40902.4|40940.4|40900.4|0
1662952800000|2022-09-12 03:20:00|40935.4|40895.4|40930.4|40890.4|40940.4|40900.4|40930.4|40890.4|4
1662953100000|2022-09-12 03:25:00|40933.5|40893.5|40935.4|40895.4|40935.4|40895.4|40930.4|40890.4|0
1662953400000|2022-09-12 03:30:00|40930.4|40890.4|40920.4|40880.4|40930.4|40890.4|40920.4|40880.4|2
1662953700000|2022-09-12 03:35:00|40925.4|40885.4|40925.4|40885.4|40925.4|40885.4|40910.4|40870.4|5
1662954000000|2022-09-12 03:40:00|40927.3|40887.3|40925.4|40885.4|40927.3|40887.3|40925.4|40885.4|0
1662954300000|2022-09-12 03:45:00|40920.4|40880.4|40935.4|40895.4|40940.4|40900.4|40920.4|40880.4|5
1662954600000|2022-09-12 03:50:00|40937.3|40897.3|40930.4|40890.4|40940.4|40900.4|40930.4|40890.4|1
1662954900000|2022-09-12 03:55:00|40927.3|40887.3|40925.4|40885.4|40930.4|40890.4|40925.4|40885.4|1
1662955200000|2022-09-12 04:00:00|40927.3|40887.3|40910.3|40870.3|40940.3|40900.3|40910.3|40870.3|66
1662955500000|2022-09-12 04:05:00|40907.3|40867.3|40900.3|40860.3|40907.3|40867.3|40900.3|40860.3|1
1662956100000|2022-09-12 04:15:00|40897.3|40857.3|40900.3|40860.3|40900.3|40860.3|40893.4|40853.4|0
1662956400000|2022-09-12 04:20:00|40890.3|40850.3|40890.3|40850.3|40895.3|40855.3|40885.3|40845.3|3
1662956700000|2022-09-12 04:25:00|40892.3|40852.3|40885.3|40845.3|40897.3|40857.3|40885.3|40845.3|3
1662957000000|2022-09-12 04:30:00|40887.2|40847.2|40885.3|40845.3|40900.3|40860.3|40885.3|40845.3|4
1662957300000|2022-09-12 04:35:00|40888.4|40848.4|40895.3|40855.3|40897.2|40857.2|40887.2|40847.2|3
1662958200000|2022-09-12 04:50:00|40893.3|40853.3|40875.3|40835.3|40895.3|40855.3|40875.3|40835.3|7
1662958500000|2022-09-12 04:55:00|40872.2|40832.2|40880.3|40840.3|40880.3|40840.3|40872.2|40832.2|3
1662958800000|2022-09-12 05:00:00|40875.3|40835.3|40870.2|40830.2|40875.3|40835.3|40865.3|40825.3|1
1662959100000|2022-09-12 05:05:00|40880.2|40840.2|40880.2|40840.2|40880.2|40840.2|40880.2|40840.2|4
1662959400000|2022-09-12 05:10:00|40887.2|40847.2|40890.2|40850.2|40890.2|40850.2|40880.2|40840.2|4
1662959700000|2022-09-12 05:15:00|||||||||1
1662960000000|2022-09-12 05:20:00|40897.2|40857.2|40880.2|40840.2|40900.2|40860.2|40880.2|40840.2|10
1662960300000|2022-09-12 05:25:00|40882.2|40842.2|40890.2|40850.2|40890.2|40850.2|40880.2|40840.2|5
1662960600000|2022-09-12 05:30:00|40887.1|40847.1|40880.2|40840.2|40887.1|40847.1|40870.2|40830.2|9
1662960900000|2022-09-12 05:35:00|40875.2|40835.2|40885.2|40845.2|40885.2|40845.2|40867.1|40827.1|2
1662961200000|2022-09-12 05:40:00|40883.2|40843.2|40887.1|40847.1|40892.1|40852.1|40875.2|40835.2|2
1662961500000|2022-09-12 05:45:00|40885.2|40845.2|40870.2|40830.2|40885.2|40845.2|40870.2|40830.2|0
1662961800000|2022-09-12 05:50:00|40872.1|40832.1|40867.1|40827.1|40872.1|40832.1|40867.1|40827.1|1
1662962100000|2022-09-12 05:55:00|40880.2|40840.2|40875.2|40835.2|40890.2|40850.2|40870.2|40830.2|2
1662962400000|2022-09-12 06:00:00|40877.1|40837.1|40875.1|40835.1|40880.2|40840.2|40870.2|40830.2|1
1662962700000|2022-09-12 06:05:00|40880.1|40840.1|40875.1|40835.1|40880.1|40840.1|40875.1|40835.1|0
1662963000000|2022-09-12 06:10:00|40880.1|40840.1|40900.1|40860.1|40918.2|40878.2|40880.1|40840.1|15
1662963300000|2022-09-12 06:15:00|40910.1|40870.1|40915.1|40875.1|40920.1|40880.1|40910.1|40870.1|4
1662963600000|2022-09-12 06:20:00|40910.1|40870.1|40910.1|40870.1|40912.1|40872.1|40910.1|40870.1|5
1662963900000|2022-09-12 06:25:00|40906.2|40866.2|40925.1|40885.1|40930.1|40890.1|40906.2|40866.2|6
1662964200000|2022-09-12 06:30:00|40928.2|40888.2|40915.1|40875.1|40930.1|40890.1|40900.1|40860.1|19
1662964500000|2022-09-12 06:35:00|40910.1|40870.1|40940.1|40900.1|40940.1|40900.1|40910.1|40870.1|5
1662964800000|2022-09-12 06:40:00|40935.1|40895.1|40937|40897|40949|40909|40932|40892|39
1662965100000|2022-09-12 06:45:00|40940.1|40900.1|41033.1|40993.1|41038.1|40998.1|40930.1|40890.1|52
1662965400000|2022-09-12 06:50:00|41038.1|40998.1|41050.1|41010.1|41055.1|41015.1|41030.1|40990.1|22
1662965700000|2022-09-12 06:55:00|41053.1|41013.1|41075.1|41035.1|41105.1|41065.1|41053.1|41013.1|22
1662966000000|2022-09-12 07:00:00|41080.1|41040.1|41065|41025|41100.1|41060.1|41060.1|41020.1|18
1662966300000|2022-09-12 07:05:00|41063.1|41023.1|41055|41015|41098.1|41058.1|41053.1|41013.1|22
1662966600000|2022-09-12 07:10:00|41057|41017|41085|41045|41087|41047|41055|41015|9
1662966900000|2022-09-12 07:15:00|41095|41055|41065|41025|41095|41055|41060|41020|7
1662967200000|2022-09-12 07:20:00|41068.1|41028.1|41023.1|40983.1|41078.1|41038.1|41020|40980|6
1662967500000|2022-09-12 07:25:00|41025|40985|41023.1|40983.1|41025|40985|41003.1|40963.1|9
1662967800000|2022-09-12 07:30:00|41025|40985|41066.9|41026.9|41077|41037|41023.1|40983.1|34
1662968100000|2022-09-12 07:35:00|41065|41025|41100|41060|41100|41060|41050|41010|11
1662968400000|2022-09-12 07:40:00|41096.9|41056.9|41116.9|41076.9|41121.9|41081.9|41095|41055|37
1662968700000|2022-09-12 07:45:00|41111.9|41071.9|41056.9|41016.9|41116.9|41076.9|41055|41015|22
1662969000000|2022-09-12 07:50:00|41060|41020|41036.9|40996.9|41060|41020|41030|40990|7
1662969300000|2022-09-12 07:55:00|41040|41000|41136.9|41096.9|41140|41100|41040|41000|20
1662969600000|2022-09-12 08:00:00|41140|41100|41090|41050|41156.9|41116.9|41080|41040|43
1662969900000|2022-09-12 08:05:00|41089.9|41049.9|41073|41033|41089.9|41049.9|41064.9|41024.9|18
1662970200000|2022-09-12 08:10:00|41069.9|41029.9|41049.9|41009.9|41069.9|41029.9|41049.9|41009.9|11
1662970500000|2022-09-12 08:15:00|41053|41013|41109.9|41069.9|41123|41083|41053|41013|40
1662970800000|2022-09-12 08:20:00|41114.9|41074.9|41134.9|41094.9|41146.9|41106.9|41059.9|41019.9|77
1662971100000|2022-09-12 08:25:00|41124.9|41084.9|41078.8|41038.8|41134.9|41094.9|41076.9|41036.9|80
1662971400000|2022-09-12 08:30:00|41081.9|41041.9|41093.8|41053.8|41103.8|41063.8|41081.9|41041.9|19
1662971700000|2022-09-12 08:35:00|41088.8|41048.8|41163.8|41123.8|41173.8|41133.8|41088.8|41048.8|23
1662972000000|2022-09-12 08:40:00|41168.8|41128.8|41168.8|41128.8|41173.8|41133.8|41155.7|41115.7|58
1662972300000|2022-09-12 08:45:00|41163.8|41123.8|41222.9|41182.9|41232.9|41192.9|41155.7|41115.7|63
1662972600000|2022-09-12 08:50:00|41227.9|41187.9|41249.9|41209.9|41259.9|41219.9|41221|41181|70
1662972900000|2022-09-12 08:55:00|41246.8|41206.8|41252.9|41212.9|41279.9|41239.9|41229.9|41189.9|106
1662973200000|2022-09-12 09:00:00|41249.9|41209.9|41219.9|41179.9|41264.9|41224.9|41206.8|41166.8|37
1662973500000|2022-09-12 09:05:00|41229.9|41189.9|41254.8|41214.8|41254.8|41214.8|41206.8|41166.8|65
1662973800000|2022-09-12 09:10:00|41259.8|41219.8|41234.8|41194.8|41259.8|41219.8|41189.8|41149.8|29
1662974100000|2022-09-12 09:15:00|41237.9|41197.9|41229.8|41189.8|41249.8|41209.8|41219.8|41179.8|28
1662974400000|2022-09-12 09:20:00|41234.8|41194.8|41234.8|41194.8|41244.8|41204.8|41229.8|41189.8|6
1662974700000|2022-09-12 09:25:00|41249.8|41209.8|41224.8|41184.8|41309|41269|41220.9|41180.9|71
1662975000000|2022-09-12 09:30:00|41229.8|41189.8|41242.8|41202.8|41252.9|41212.9|41205.9|41165.9|34
1662975300000|2022-09-12 09:35:00|41245.9|41205.9|41287.8|41247.8|41287.8|41247.8|41242.8|41202.8|16
1662975600000|2022-09-12 09:40:00|41289.8|41249.8|41282.8|41242.8|41318.9|41278.9|41270.9|41230.9|30
1662975900000|2022-09-12 09:45:00|41284.8|41244.8|41300.9|41260.9|41320.9|41280.9|41272.8|41232.8|25
1662976200000|2022-09-12 09:50:00|41298.9|41258.9|41305.9|41265.9|41333.9|41293.9|41295.9|41255.9|88
1662976500000|2022-09-12 09:55:00|41307.8|41267.8|41300.9|41260.9|41317.8|41277.8|41285.9|41245.9|108
1662976800000|2022-09-12 10:00:00|41298.9|41258.9|41305.8|41265.8|41307.8|41267.8|41293.9|41253.9|67
1662977100000|2022-09-12 10:05:00|41309.8|41269.8|41285.8|41245.8|41318.9|41278.9|41283.9|41243.9|46
1662977400000|2022-09-12 10:10:00|41283.9|41243.9|41246.9|41206.9|41290.8|41250.8|41225.8|41185.8|93
1662977700000|2022-09-12 10:15:00|41248.9|41208.9|41241.9|41201.9|41268.9|41228.9|41231.9|41191.9|84
1662978000000|2022-09-12 10:20:00|41240|41200|41261.9|41221.9|41266.9|41226.9|41221.9|41181.9|8
1662978300000|2022-09-12 10:25:00|41251.9|41211.9|41271.9|41231.9|41281.9|41241.9|41241.9|41201.9|74
1662978600000|2022-09-12 10:30:00|41278|41238|41244.9|41204.9|41298.8|41258.8|41244.9|41204.9|56
1662978900000|2022-09-12 10:35:00|41246.9|41206.9|41278|41238|41293|41253|41244.9|41204.9|41
1662979200000|2022-09-12 10:40:00|41281|41241|41289|41249|41321|41281|41276|41236|6
1662979500000|2022-09-12 10:45:00|41286|41246|41289|41249|41296|41256|41286|41246|6
1662979800000|2022-09-12 10:50:00|41291|41251|41286|41246|41296|41256|41286|41246|2
1662980100000|2022-09-12 10:55:00|41284|41244|41236|41196|41284|41244|41232.1|41192.1|19
1662980400000|2022-09-12 11:00:00|41234|41194|41237.1|41197.1|41299|41259|41229|41189|104
1662980700000|2022-09-12 11:05:00|41240.1|41200.1|41241|41201|41274|41234|41212.1|41172.1|72
1662981000000|2022-09-12 11:10:00|41237.9|41197.9|41252.9|41212.9|41261|41221|41226|41186|46
1662981300000|2022-09-12 11:15:00|41250.9|41210.9|41210.9|41170.9|41250.9|41210.9|41192.9|41152.9|53
1662981600000|2022-09-12 11:20:00|41207.9|41167.9|41190.9|41150.9|41224.8|41184.8|41184.8|41144.8|37
1662981900000|2022-09-12 11:25:00|41187.9|41147.9|41157.9|41117.9|41187.9|41147.9|41155.9|41115.9|13
1662982200000|2022-09-12 11:30:00|41155.9|41115.9|41157.9|41117.9|41169.8|41129.8|41149.8|41109.8|23
1662982500000|2022-09-12 11:35:00|41167.9|41127.9|41167.9|41127.9|41197.9|41157.9|41157.9|41117.9|16
1662982800000|2022-09-12 11:40:00|41164.8|41124.8|41140.9|41100.9|41167.9|41127.9|41140.9|41100.9|15
1662983100000|2022-09-12 11:45:00|41134.8|41094.8|41114.8|41074.8|41134.8|41094.8|41107.8|41067.8|4
1662983400000|2022-09-12 11:50:00|41135.9|41095.9|41120.9|41080.9|41144.8|41104.8|41069.8|41029.8|69
1662983700000|2022-09-12 11:55:00|41112.8|41072.8|41114.8|41074.8|41157.8|41117.8|41110.9|41070.9|8
1662984000000|2022-09-12 12:00:00|41112.8|41072.8|41140.9|41100.9|41172.8|41132.8|41097.8|41057.8|76
1662984300000|2022-09-12 12:05:00|41137.8|41097.8|41157.8|41117.8|41165.9|41125.9|41112.8|41072.8|28
1662984600000|2022-09-12 12:10:00|41154.8|41114.8|41172.8|41132.8|41217.8|41177.8|41147.8|41107.8|49
1662984900000|2022-09-12 12:15:00|41167.8|41127.8|41162.8|41122.8|41185.8|41145.8|41157.8|41117.8|20
1662985200000|2022-09-12 12:20:00|41165.8|41125.8|41167.8|41127.8|41187.8|41147.8|41152.8|41112.8|18
1662985500000|2022-09-12 12:25:00|41152.8|41112.8|41172.8|41132.8|41187.8|41147.8|41147.8|41107.8|40
1662985800000|2022-09-12 12:30:00|41169.7|41129.7|41168.8|41128.8|41187.8|41147.8|41137.8|41097.8|69
1662986100000|2022-09-12 12:35:00|41163.8|41123.8|41143|41103|41173.8|41133.8|41138|41098|57
1662986400000|2022-09-12 12:40:00|41139.9|41099.9|41128.8|41088.8|41158.8|41118.8|41103.8|41063.8|43
1662989400000|2022-09-12 13:30:00|41158.7|41118.7|41170.7|41130.7|41280.7|41240.7|41043.7|41003.7|1255
1662989700000|2022-09-12 13:35:00|41167.6|41127.6|41236.8|41196.8|41263.7|41223.7|41151.6|41111.6|659
1662990000000|2022-09-12 13:40:00|41231.8|41191.8|41050.7|41010.7|41239.8|41199.8|41017.6|40977.6|414
1662990300000|2022-09-12 13:45:00|41044.6|41004.6|41118.9|41078.9|41148.9|41108.9|41043.7|41003.7|476
1662990600000|2022-09-12 13:50:00|41123.9|41083.9|41059.8|41019.8|41129.8|41089.8|41051.7|41011.7|207
1662990900000|2022-09-12 13:55:00|41057.8|41017.8|41079.8|41039.8|41129.8|41089.8|41049.8|41009.8|236
1662991200000|2022-09-12 14:00:00|41082.8|41042.8|41049.8|41009.8|41096.7|41056.7|41031.7|40991.7|243
1662991500000|2022-09-12 14:05:00|41054.8|41014.8|41014.7|40974.7|41076.7|41036.7|41009.7|40969.7|395
1662991800000|2022-09-12 14:10:00|41009.7|40969.7|40971.7|40931.7|41024.7|40984.7|40941.7|40901.7|455
1662992100000|2022-09-12 14:15:00|40969.7|40929.7|40956.7|40916.7|40992.8|40952.8|40903.6|40863.6|240
1662992400000|2022-09-12 14:20:00|40973.6|40933.6|40983.6|40943.6|41003.6|40963.6|40943.6|40903.6|157
1662992700000|2022-09-12 14:25:00|40978.6|40938.6|41053.6|41013.6|41053.6|41013.6|40963.6|40923.6|478
1662993000000|2022-09-12 14:30:00|41059.7|41019.7|41058.8|41018.8|41090.8|41050.8|41021.7|40981.7|887
1662993300000|2022-09-12 14:35:00|41065.8|41025.8|41151.8|41111.8|41164.9|41124.9|41053.8|41013.8|371
1662993600000|2022-09-12 14:40:00|41157.9|41117.9|41354|41314|41395.9|41355.9|41148.8|41108.8|655
1662993900000|2022-09-12 14:45:00|41364|41324|41389|41349|41474|41434|41342|41302|533
1662994200000|2022-09-12 14:50:00|41384|41344|41297.9|41257.9|41384|41344|41287.9|41247.9|234
1662994500000|2022-09-12 14:55:00|41292.9|41252.9|41292.9|41252.9|41317.9|41277.9|41275.9|41235.9|208
1662994800000|2022-09-12 15:00:00|41294.8|41254.8|41370.9|41330.9|41382|41342|41289.8|41249.8|462
1662995100000|2022-09-12 15:05:00|41365.9|41325.9|41345.9|41305.9|41427|41387|41327.9|41287.9|706
1662995400000|2022-09-12 15:10:00|41348.9|41308.9|41333.9|41293.9|41353.9|41313.9|41279.8|41239.8|436
1662995700000|2022-09-12 15:15:00|41330.9|41290.9|41323|41283|41330.9|41290.9|41260|41220|426
1662996000000|2022-09-12 15:20:00|41320|41280|41451.1|41411.1|41484.1|41444.1|41320|41280|373
1662996300000|2022-09-12 15:25:00|41454.1|41414.1|41450|41410|41493|41453|41415|41375|210
1662996600000|2022-09-12 15:30:00|41448|41408|41420|41380|41448|41408|41401.9|41361.9|231
1662996900000|2022-09-12 15:35:00|41421.9|41381.9|41432.1|41392.1|41432.1|41392.1|41382.1|41342.1|267
1662997200000|2022-09-12 15:40:00|41428|41388|41396|41356|41446|41406|41384.1|41344.1|278
1662997500000|2022-09-12 15:45:00|41406|41366|41560.1|41520.1|41620.1|41580.1|41404|41364|679
1662997800000|2022-09-12 15:50:00|41547.1|41507.1|41542.1|41502.1|41677.1|41637.1|41535.1|41495.1|352
1662998100000|2022-09-12 15:55:00|41545.1|41505.1|41521|41481|41545.1|41505.1|41441|41401|408
1662998400000|2022-09-12 16:00:00|41526|41486|42507.4|42467.4|42746.5|42706.5|41526|41486|2556
1662998700000|2022-09-12 16:05:00|42487.4|42447.4|42285.2|42245.2|42707.4|42667.4|42186.3|42146.3|1941
1662999000000|2022-09-12 16:10:00|42293.3|42253.3|42451.3|42411.3|42489.3|42449.3|42266.3|42226.3|919
1662999300000|2022-09-12 16:15:00|42454.3|42414.3|42651.5|42611.5|42664.3|42624.3|42425.4|42385.4|773
1662999600000|2022-09-12 16:20:00|42640.4|42600.4|42913.4|42873.4|42938.4|42898.4|42627.4|42587.4|1078
1662999900000|2022-09-12 16:25:00|42915.4|42875.4|42855.2|42815.2|42988.4|42948.4|42788.2|42748.2|1455
1663000200000|2022-09-12 16:30:00|42858.2|42818.2|42883.2|42843.2|42885.2|42845.2|42684.1|42644.1|1020
1663000500000|2022-09-12 16:35:00|42893.2|42853.2|43012.3|42972.3|43143.4|43103.4|42890.2|42850.2|762
1663000800000|2022-09-12 16:40:00|43007.3|42967.3|43121.2|43081.2|43121.2|43081.2|42977.1|42937.1|585
1663001100000|2022-09-12 16:45:00|43119.3|43079.3|43335.3|43295.3|43338.4|43298.4|43119.3|43079.3|646
1663001400000|2022-09-12 16:50:00|43333.4|43293.4|43449.4|43409.4|43452.5|43412.5|43279.4|43239.4|724
1663001700000|2022-09-12 16:55:00|43438.3|43398.3|43610.5|43570.5|43712.6|43672.6|43438.3|43398.3|1334
1663002000000|2022-09-12 17:00:00|43615.5|43575.5|43673.5|43633.5|43828.7|43788.7|43592.4|43552.4|1255
1663002300000|2022-09-12 17:05:00|43671.5|43631.5|43461.2|43421.2|43703.5|43663.5|43405.3|43365.3|929
1663002600000|2022-09-12 17:10:00|43481.2|43441.2|43335.1|43295.1|43489.2|43449.2|43323.1|43283.1|515
1663002900000|2022-09-12 17:15:00|43337|43297|43361.1|43321.1|43438.1|43398.1|43296|43256|476
1663003200000|2022-09-12 17:20:00|43369.2|43329.2|43239.2|43199.2|43369.2|43329.2|43105.1|43065.1|774
1663003500000|2022-09-12 17:25:00|43236.1|43196.1|43263.1|43223.1|43316.1|43276.1|43226.1|43186.1|239
1663003800000|2022-09-12 17:30:00|43265|43225|43237.9|43197.9|43283.1|43243.1|43208.1|43168.1|449
1663004100000|2022-09-12 17:35:00|43239.9|43199.9|43363|43323|43392|43352|43239.9|43199.9|600
1663004400000|2022-09-12 17:40:00|43368|43328|43182.9|43142.9|43434.1|43394.1|43135.9|43095.9|548
1663004700000|2022-09-12 17:45:00|43174.8|43134.8|43228.9|43188.9|43248.9|43208.9|43081.8|43041.8|387
1663005000000|2022-09-12 17:50:00|43223.9|43183.9|43183|43143|43283|43243|43121.9|43081.9|555
1663005300000|2022-09-12 17:55:00|43180|43140|43320|43280|43397.1|43357.1|43173|43133|617
1663005600000|2022-09-12 18:00:00|43323|43283|43361|43321|43379.1|43339.1|43279.1|43239.1|409
1663005900000|2022-09-12 18:05:00|43359.1|43319.1|43366|43326|43422.1|43382.1|43320.1|43280.1|771
1663006200000|2022-09-12 18:10:00|43376|43336|43304.8|43264.8|43412.1|43372.1|43266.9|43226.9|1896
1663006500000|2022-09-12 18:15:00|43317.8|43277.8|43232.8|43192.8|43332.8|43292.8|43214.8|43174.8|1243
1663027200000|2022-09-13 00:00:00|43224|43184|43183.9|43143.9|43232|43192|43177|43137|157
1663027500000|2022-09-13 00:05:00|43188.9|43148.9|43228.9|43188.9|43230.9|43190.9|43175.9|43135.9|88
1663027800000|2022-09-13 00:10:00|43227|43187|43188.9|43148.9|43227|43187|43168.9|43128.9|49
1663028100000|2022-09-13 00:15:00|43191.9|43151.9|43191.9|43151.9|43201.9|43161.9|43181.9|43141.9|10
1663028400000|2022-09-13 00:20:00|43195|43155|43171.9|43131.9|43211.9|43171.9|43166.9|43126.9|35
1663028700000|2022-09-13 00:25:00|43176.9|43136.9|43201.9|43161.9|43209.9|43169.9|43166.9|43126.9|14
1663029000000|2022-09-13 00:30:00|43204.9|43164.9|43209.9|43169.9|43238.9|43198.9|43204.9|43164.9|20
1663029300000|2022-09-13 00:35:00|43206.9|43166.9|43231.9|43191.9|43236.9|43196.9|43206.9|43166.9|15
1663029600000|2022-09-13 00:40:00|43228.9|43188.9|43231.9|43191.9|43236.9|43196.9|43226.9|43186.9|3
1663029900000|2022-09-13 00:45:00|43233.8|43193.8|43233.8|43193.8|43236.9|43196.9|43216.9|43176.9|14
1663030200000|2022-09-13 00:50:00|43231.9|43191.9|43239.9|43199.9|43239.9|43199.9|43223.8|43183.8|7
1663030500000|2022-09-13 00:55:00|43241.8|43201.8|43191.8|43151.8|43241.8|43201.8|43191.8|43151.8|15
1663030800000|2022-09-13 01:00:00|43186.8|43146.8|43111.8|43071.8|43189.9|43149.9|43066.8|43026.8|125
1663031100000|2022-09-13 01:05:00|43113.8|43073.8|43113.8|43073.8|43153.8|43113.8|43088.8|43048.8|44
1663031400000|2022-09-13 01:10:00|43110.8|43070.8|43103.8|43063.8|43161.8|43121.8|43098.8|43058.8|34
1663031700000|2022-09-13 01:15:00|43106.8|43066.8|43071.8|43031.8|43106.8|43066.8|43041.8|43001.8|105
1663032000000|2022-09-13 01:20:00|43074.8|43034.8|43048.8|43008.8|43103.8|43063.8|43041.8|43001.8|18
1663032300000|2022-09-13 01:25:00|43043.8|43003.8|43038.7|42998.7|43063.7|43023.7|43038.7|42998.7|14
1663032600000|2022-09-13 01:30:00|43043.7|43003.7|43023.7|42983.7|43075.7|43035.7|43023.7|42983.7|11
1663032900000|2022-09-13 01:35:00|43025.7|42985.7|43048.7|43008.7|43055.7|43015.7|43018.7|42978.7|12
1663033200000|2022-09-13 01:40:00|43045.7|43005.7|43075.7|43035.7|43093.7|43053.7|43041.7|43001.7|11
1663033500000|2022-09-13 01:45:00|43071.7|43031.7|43093.7|43053.7|43093.7|43053.7|43063.7|43023.7|2
1663033800000|2022-09-13 01:50:00|43096.7|43056.7|43146.7|43106.7|43148.7|43108.7|43091.7|43051.7|38
1663034100000|2022-09-13 01:55:00|43141.7|43101.7|43141.7|43101.7|43146.7|43106.7|43131.7|43091.7|17
1663034400000|2022-09-13 02:00:00|43143.7|43103.7|43119.7|43079.7|43148.7|43108.7|43101.7|43061.7|19
1663034700000|2022-09-13 02:05:00|43116.7|43076.7|43128.6|43088.6|43146.7|43106.7|43116.7|43076.7|11
1663035000000|2022-09-13 02:10:00|43126.7|43086.7|43121.7|43081.7|43128.6|43088.6|43103.6|43063.6|9
1663035300000|2022-09-13 02:15:00|43124.7|43084.7|43148.6|43108.6|43148.6|43108.6|43121.7|43081.7|11
1663035600000|2022-09-13 02:20:00|43142.6|43102.6|43138.6|43098.6|43144.7|43104.7|43138.6|43098.6|4
1663035900000|2022-09-13 02:25:00|43136.6|43096.6|43116.6|43076.6|43136.6|43096.6|43111.6|43071.6|59
1663036200000|2022-09-13 02:30:00|43126.6|43086.6|43161.6|43121.6|43173.6|43133.6|43118.6|43078.6|39
1663036500000|2022-09-13 02:35:00|43158.6|43118.6|43155.6|43115.6|43171.6|43131.6|43148.6|43108.6|12
1663036800000|2022-09-13 02:40:00|43153.6|43113.6|43141.6|43101.6|43161.6|43121.6|43141.6|43101.6|4
1663037100000|2022-09-13 02:45:00|43143.6|43103.6|43113.6|43073.6|43143.6|43103.6|43110.5|43070.5|6
1663037400000|2022-09-13 02:50:00|43115.5|43075.5|43083.5|43043.5|43123.5|43083.5|43083.5|43043.5|39
1663037700000|2022-09-13 02:55:00|43085.5|43045.5|43103.5|43063.5|43103.5|43063.5|43083.5|43043.5|9
1663038000000|2022-09-13 03:00:00|43108.5|43068.5|43091.5|43051.5|43113.5|43073.5|43073.5|43033.5|9
1663038300000|2022-09-13 03:05:00|43093.5|43053.5|43101.5|43061.5|43121.5|43081.5|43086.5|43046.5|4
1663038600000|2022-09-13 03:10:00|43103.5|43063.5|43103.5|43063.5|43111.5|43071.5|43091.5|43051.5|14
1663038900000|2022-09-13 03:15:00|43105.5|43065.5|43105.5|43065.5|43132.5|43092.5|43105.5|43065.5|7
1663039200000|2022-09-13 03:20:00|43103.5|43063.5|43151.5|43111.5|43151.5|43111.5|43100.5|43060.5|14
1663039500000|2022-09-13 03:25:00|43145.5|43105.5|43115.4|43075.4|43161.5|43121.5|43115.4|43075.4|38
1663039800000|2022-09-13 03:30:00|43113.5|43073.5|43085.4|43045.4|43115.4|43075.4|43085.4|43045.4|2
1663040100000|2022-09-13 03:35:00|43083.4|43043.4|43063.4|43023.4|43088.4|43048.4|43063.4|43023.4|3
1663040400000|2022-09-13 03:40:00|43065.4|43025.4|43055.4|43015.4|43065.4|43025.4|43037.4|42997.4|31
1663040700000|2022-09-13 03:45:00|43057.4|43017.4|43087.4|43047.4|43093.4|43053.4|43057.4|43017.4|3
1663041000000|2022-09-13 03:50:00|43085.4|43045.4|43080.4|43040.4|43110.4|43070.4|43080.4|43040.4|6
1663041300000|2022-09-13 03:55:00|43085.4|43045.4|43095.4|43055.4|43095.4|43055.4|43080.4|43040.4|6
1663041600000|2022-09-13 04:00:00|43085.4|43045.4|43093.4|43053.4|43095.4|43055.4|43078.4|43038.4|2
1663041900000|2022-09-13 04:05:00|43085.4|43045.4|43098.4|43058.4|43105.3|43065.3|43078.4|43038.4|4
1663042200000|2022-09-13 04:10:00|43085.3|43045.3|43090.3|43050.3|43090.3|43050.3|43083.4|43043.4|2
1663042500000|2022-09-13 04:15:00|43092.3|43052.3|43090.3|43050.3|43095.3|43055.3|43083.3|43043.3|3
1663042800000|2022-09-13 04:20:00|43093.3|43053.3|43095.3|43055.3|43095.3|43055.3|43088.3|43048.3|1
1663043100000|2022-09-13 04:25:00|43098.3|43058.3|43118.3|43078.3|43125.3|43085.3|43098.3|43058.3|25
1663043400000|2022-09-13 04:30:00|43133.3|43093.3|43116.3|43076.3|43190.3|43150.3|43109.3|43069.3|28
1663043700000|2022-09-13 04:35:00|43119.3|43079.3|43136.3|43096.3|43136.3|43096.3|43119.3|43079.3|8
1663044000000|2022-09-13 04:40:00|43128.3|43088.3|43121.3|43081.3|43133.3|43093.3|43108.3|43068.3|10
1663044300000|2022-09-13 04:45:00|43113.3|43073.3|43128.3|43088.3|43131.3|43091.3|43101.3|43061.3|1
1663044600000|2022-09-13 04:50:00|43125.3|43085.3|43131.3|43091.3|43135.2|43095.2|43121.3|43081.3|1
1663044900000|2022-09-13 04:55:00|43133.3|43093.3|43133.2|43093.2|43133.3|43093.3|43133.2|43093.2|0
1663045200000|2022-09-13 05:00:00|43131.3|43091.3|43125.2|43085.2|43138.2|43098.2|43111.3|43071.3|30
1663045500000|2022-09-13 05:05:00|43130.2|43090.2|43135.2|43095.2|43135.2|43095.2|43120.2|43080.2|4
1663045800000|2022-09-13 05:10:00|43140.2|43100.2|43150.2|43110.2|43168.2|43128.2|43135.2|43095.2|27
1663046100000|2022-09-13 05:15:00|43155.2|43115.2|43160.2|43120.2|43170.2|43130.2|43143.2|43103.2|15
1663046400000|2022-09-13 05:20:00|43163.2|43123.2|43178.2|43138.2|43190.2|43150.2|43163.2|43123.2|12
1663046700000|2022-09-13 05:25:00|43153.2|43113.2|43163.2|43123.2|43170.2|43130.2|43148.2|43108.2|16
1663047000000|2022-09-13 05:30:00|43170.2|43130.2|43241.2|43201.2|43241.2|43201.2|43170.2|43130.2|47
1663047300000|2022-09-13 05:35:00|43233.2|43193.2|43246.2|43206.2|43248.2|43208.2|43221.2|43181.2|89
1663047600000|2022-09-13 05:40:00|43236.2|43196.2|43228.1|43188.1|43236.2|43196.2|43208.1|43168.1|29
1663047900000|2022-09-13 05:45:00|43216.2|43176.2|43198.1|43158.1|43218.1|43178.1|43186.1|43146.1|13
1663048200000|2022-09-13 05:50:00|43201.1|43161.1|43211.1|43171.1|43231.1|43191.1|43198.1|43158.1|46
1663048500000|2022-09-13 05:55:00|43208.1|43168.1|43176.1|43136.1|43211.1|43171.1|43176.1|43136.1|11
1663048800000|2022-09-13 06:00:00|43178.1|43138.1|43228.1|43188.1|43228.1|43188.1|43168.1|43128.1|12
1663049100000|2022-09-13 06:05:00|43230.1|43190.1|43253.1|43213.1|43258.1|43218.1|43230.1|43190.1|29
1663049400000|2022-09-13 06:10:00|43258.1|43218.1|43260.1|43220.1|43262.1|43222.1|43240.1|43200.1|81
1663049700000|2022-09-13 06:15:00|43258.1|43218.1|43271.1|43231.1|43274.1|43234.1|43256.1|43216.1|103
1663050000000|2022-09-13 06:20:00|43274.1|43234.1|43289.1|43249.1|43298.1|43258.1|43269.1|43229.1|43
1663050300000|2022-09-13 06:25:00|43286.1|43246.1|43285|43245|43303|43263|43256|43216|24
1663050600000|2022-09-13 06:30:00|43283|43243|43283|43243|43310|43270|43251|43211|31
1663050900000|2022-09-13 06:35:00|43285|43245|43291|43251|43323|43283|43283|43243|9
1663051200000|2022-09-13 06:40:00|43285|43245|43290|43250|43301|43261|43276|43236|6
1663051500000|2022-09-13 06:45:00|43291|43251|43267|43227|43300|43260|43262|43222|8
1663051800000|2022-09-13 06:50:00|43270|43230|43247|43207|43270|43230|43233|43193|8
1663052100000|2022-09-13 06:55:00|43242|43202|43226.9|43186.9|43260|43220|43220|43180|29
1663052400000|2022-09-13 07:00:00|43225|43185|43251.9|43211.9|43266.9|43226.9|43205|43165|55
1663052700000|2022-09-13 07:05:00|43256.9|43216.9|43261.9|43221.9|43266.9|43226.9|43243.9|43203.9|20
1663053000000|2022-09-13 07:10:00|43259.9|43219.9|43266.9|43226.9|43269.9|43229.9|43256.9|43216.9|11
1663053300000|2022-09-13 07:15:00|43269.9|43229.9|43294.9|43254.9|43316.9|43276.9|43266.9|43226.9|22
1663053600000|2022-09-13 07:20:00|43297.9|43257.9|43274.9|43234.9|43299.9|43259.9|43239.9|43199.9|46
1663053900000|2022-09-13 07:25:00|43271.9|43231.9|43274.9|43234.9|43289.9|43249.9|43249.9|43209.9|4
1663054200000|2022-09-13 07:30:00|43277.9|43237.9|43264.9|43224.9|43281.9|43241.9|43259.9|43219.9|4
1663054500000|2022-09-13 07:35:00|43266.9|43226.9|43254.9|43214.9|43269.9|43229.9|43254.9|43214.9|3
1663054800000|2022-09-13 07:40:00|43251.8|43211.8|43274.8|43234.8|43276.8|43236.8|43244.9|43204.9|14
1663055100000|2022-09-13 07:45:00|43276.8|43236.8|43270.9|43230.9|43279.8|43239.8|43259.8|43219.8|34
1663055400000|2022-09-13 07:50:00|43274.8|43234.8|43247.8|43207.8|43274.8|43234.8|43241.8|43201.8|19
1663055700000|2022-09-13 07:55:00|43244.8|43204.8|43242.8|43202.8|43259.8|43219.8|43222.8|43182.8|66
1663056000000|2022-09-13 08:00:00|43240.8|43200.8|43270.8|43230.8|43299.8|43259.8|43240.8|43200.8|27
1663056300000|2022-09-13 08:05:00|43272.8|43232.8|43331.8|43291.8|43345.8|43305.8|43272.8|43232.8|32
1663056600000|2022-09-13 08:10:00|43334.8|43294.8|43377.8|43337.8|43377.8|43337.8|43331.8|43291.8|60
1663056900000|2022-09-13 08:15:00|43375.8|43335.8|43365.8|43325.8|43377.8|43337.8|43352.8|43312.8|17
1663057200000|2022-09-13 08:20:00|43362.8|43322.8|43402.8|43362.8|43415.8|43375.8|43351.8|43311.8|72
1663057500000|2022-09-13 08:25:00|43397.8|43357.8|43415.8|43375.8|43425.8|43385.8|43372.8|43332.8|39
1663057800000|2022-09-13 08:30:00|43420.8|43380.8|43518.8|43478.8|43523.8|43483.8|43372.7|43332.7|97
1663058100000|2022-09-13 08:35:00|43516.8|43476.8|43481.8|43441.8|43516.8|43476.8|43466.8|43426.8|123
1663058400000|2022-09-13 08:40:00|43478.7|43438.7|43548.7|43508.7|43561.7|43521.7|43473.7|43433.7|57
1663058700000|2022-09-13 08:45:00|43546.7|43506.7|43525.8|43485.8|43549.7|43509.7|43507.7|43467.7|61
1663059000000|2022-09-13 08:50:00|43520.8|43480.8|43510.7|43470.7|43527.7|43487.7|43505.7|43465.7|50
1663059300000|2022-09-13 08:55:00|43507.7|43467.7|43545.7|43505.7|43559.7|43519.7|43507.7|43467.7|128
1663059600000|2022-09-13 09:00:00|43526.7|43486.7|43420.7|43380.7|43526.7|43486.7|43417.7|43377.7|57
1663059900000|2022-09-13 09:05:00|43417.7|43377.7|43364.7|43324.7|43420.7|43380.7|43355.7|43315.7|44
1663060200000|2022-09-13 09:10:00|43362.7|43322.7|43347.7|43307.7|43364.7|43324.7|43317.7|43277.7|35
1663060500000|2022-09-13 09:15:00|43352.7|43312.7|43327.7|43287.7|43352.7|43312.7|43312.7|43272.7|29
1663060800000|2022-09-13 09:20:00|43330.7|43290.7|43396.6|43356.6|43401.6|43361.6|43322.7|43282.7|96
1663061100000|2022-09-13 09:25:00|43389.7|43349.7|43389.6|43349.6|43397.7|43357.7|43349.6|43309.6|26
1663061400000|2022-09-13 09:30:00|43386.6|43346.6|43397.6|43357.6|43404.6|43364.6|43349.6|43309.6|24
1663061700000|2022-09-13 09:35:00|43392.6|43352.6|43393.6|43353.6|43416.6|43376.6|43349.6|43309.6|13
1663062000000|2022-09-13 09:40:00|43389.6|43349.6|43419.6|43379.6|43426.6|43386.6|43384.6|43344.6|27
1663062300000|2022-09-13 09:45:00|43417.6|43377.6|43414.6|43374.6|43417.6|43377.6|43397.6|43357.6|24
1663062600000|2022-09-13 09:50:00|43410.6|43370.6|43410.6|43370.6|43469.6|43429.6|43405.6|43365.6|52
1663062900000|2022-09-13 09:55:00|43407.6|43367.6|43327.6|43287.6|43407.6|43367.6|43327.6|43287.6|65
1663063200000|2022-09-13 10:00:00|43332.6|43292.6|43247.6|43207.6|43399.6|43359.6|43247.6|43207.6|145
1663063500000|2022-09-13 10:05:00|43249.6|43209.6|43203.5|43163.5|43249.6|43209.6|43163.5|43123.5|155
1663063800000|2022-09-13 10:10:00|43218.5|43178.5|43176.5|43136.5|43228.5|43188.5|43156.5|43116.5|98
1663064100000|2022-09-13 10:15:00|43171.5|43131.5|43095.5|43055.5|43191.5|43151.5|43086.5|43046.5|114
1663064400000|2022-09-13 10:20:00|43105.5|43065.5|43098.5|43058.5|43130.5|43090.5|43078.5|43038.5|43
1663064700000|2022-09-13 10:25:00|43095.5|43055.5|43143.5|43103.5|43153.5|43113.5|43091.5|43051.5|75
1663065000000|2022-09-13 10:30:00|43153.5|43113.5|43146.5|43106.5|43178.5|43138.5|43100.5|43060.5|89
1663065300000|2022-09-13 10:35:00|43143.5|43103.5|43166.5|43126.5|43166.5|43126.5|43111.5|43071.5|56
1663065600000|2022-09-13 10:40:00|43163.5|43123.5|43158.4|43118.4|43178.5|43138.5|43131.5|43091.5|24
1663065900000|2022-09-13 10:45:00|43156.5|43116.5|43184.4|43144.4|43184.4|43144.4|43138.4|43098.4|12
1663066200000|2022-09-13 10:50:00|43178.4|43138.4|43128.4|43088.4|43184.4|43144.4|43121.4|43081.4|15
1663066500000|2022-09-13 10:55:00|43121.4|43081.4|43136.4|43096.4|43148.4|43108.4|43121.4|43081.4|5
1663066800000|2022-09-13 11:00:00|43146.4|43106.4|43216.4|43176.4|43239.4|43199.4|43143.4|43103.4|26
1663067100000|2022-09-13 11:05:00|43213.4|43173.4|43238.4|43198.4|43241.4|43201.4|43161.4|43121.4|191
1663067400000|2022-09-13 11:10:00|43241.4|43201.4|43211.4|43171.4|43251.4|43211.4|43191.4|43151.4|28
1663067700000|2022-09-13 11:15:00|43217.4|43177.4|43276.4|43236.4|43315.4|43275.4|43211.4|43171.4|119
1663068000000|2022-09-13 11:20:00|43272.4|43232.4|43291.4|43251.4|43303.4|43263.4|43266.4|43226.4|223
1663068300000|2022-09-13 11:25:00|43281.4|43241.4|43266.3|43226.3|43286.4|43246.4|43211.3|43171.3|62
1663068600000|2022-09-13 11:30:00|43269.3|43229.3|43303.3|43263.3|43316.3|43276.3|43256.3|43216.3|22
1663068900000|2022-09-13 11:35:00|43300.3|43260.3|43271.3|43231.3|43329.3|43289.3|43256.3|43216.3|18
1663069200000|2022-09-13 11:40:00|43265.3|43225.3|43228.3|43188.3|43289.3|43249.3|43188.3|43148.3|52
1663069500000|2022-09-13 11:45:00|43231.3|43191.3|43148.3|43108.3|43233.3|43193.3|43136.3|43096.3|31
1663069800000|2022-09-13 11:50:00|43146.3|43106.3|43206.3|43166.3|43218.3|43178.3|43146.3|43106.3|21
1663070100000|2022-09-13 11:55:00|43208.3|43168.3|43261.3|43221.3|43268.3|43228.3|43203.3|43163.3|59
1663070400000|2022-09-13 12:00:00|43258.3|43218.3|43237.3|43197.3|43279.3|43239.3|43222.3|43182.3|110
1663070700000|2022-09-13 12:05:00|43252.3|43212.3|43198.3|43158.3|43252.3|43212.3|43198.3|43158.3|128
1663071000000|2022-09-13 12:10:00|43200.3|43160.3|43208.2|43168.2|43223.3|43183.3|43175.2|43135.2|188
1663071300000|2022-09-13 12:15:00|43205.2|43165.2|43190.2|43150.2|43238.2|43198.2|43175.2|43135.2|66
1663071600000|2022-09-13 12:20:00|43188.2|43148.2|43173.2|43133.2|43193.2|43153.2|43173.2|43133.2|48
1663071900000|2022-09-13 12:25:00|43188.2|43148.2|43121.2|43081.2|43207.2|43167.2|43106.2|43066.2|145
1663072200000|2022-09-13 12:30:00|43129.2|43049.2|43014.2|42974.2|43129.2|43087.2|42975.2|42935.2|438
1663072500000|2022-09-13 12:35:00|43011.2|42971.2|42860.2|42820.2|43051.2|43011.2|42810.2|42770.2|409
1663072800000|2022-09-13 12:40:00|42865.2|42825.2|43042.2|43002.2|43049.2|43009.2|42853.2|42813.2|279
1663075800000|2022-09-13 13:30:00|43040.1|43000.1|43107|43067|43121|43081|42819|42779|2242
1663076100000|2022-09-13 13:35:00|43105|43065|43035|42995|43105|43065|42948|42908|1429
1663076400000|2022-09-13 13:40:00|43029|42989|42939|42899|43063|43023|42899|42859|669
1663076700000|2022-09-13 13:45:00|42929|42889|42964|42924|43037|42997|42895|42855|535
1663077000000|2022-09-13 13:50:00|42969|42929|43000|42960|43017|42977|42894|42854|373
1663077300000|2022-09-13 13:55:00|42997|42957|42966|42926|43010|42970|42891|42851|220
1663077600000|2022-09-13 14:00:00|42968|42928|42870|42830|42968|42928|42857|42817|386
1663077900000|2022-09-13 14:05:00|42867|42827|42953|42913|43026|42986|42859|42819|283
1663078200000|2022-09-13 14:10:00|42951|42911|43035.9|42995.9|43072.9|43032.9|42867|42827|286
1663078500000|2022-09-13 14:15:00|43037.9|42997.9|43062.9|43022.9|43062.9|43022.9|42947.9|42907.9|219
1663078800000|2022-09-13 14:20:00|43064.9|43024.9|42895.9|42855.9|43064.9|43024.9|42862.9|42822.9|608
1663079100000|2022-09-13 14:25:00|42890.9|42850.9|42953.9|42913.9|42963.9|42923.9|42870.9|42830.9|335
1663079400000|2022-09-13 14:30:00|42950.9|42910.9|42999.9|42959.9|43070.9|43030.9|42909.9|42869.9|539
1663079700000|2022-09-13 14:35:00|42997.9|42957.9|42992.9|42952.9|43037.9|42997.9|42924.9|42884.9|298
1663080000000|2022-09-13 14:40:00|42982.9|42942.9|42995.9|42955.9|43052.9|43012.9|42882.9|42842.9|322
1663080300000|2022-09-13 14:45:00|42992.9|42952.9|43194.9|43154.9|43207.9|43167.9|42975.9|42935.9|619
1663080600000|2022-09-13 14:50:00|43199.9|43159.9|43134.8|43094.8|43244.9|43204.9|43114.8|43074.8|384
1663080900000|2022-09-13 14:55:00|43131.8|43091.8|43048.8|43008.8|43188.8|43148.8|43030.8|42990.8|337
1663081200000|2022-09-13 15:00:00|43055.8|43015.8|42958.8|42918.8|43060.8|43020.8|42932.8|42892.8|282
1663081500000|2022-09-13 15:05:00|42955.8|42915.8|42888.8|42848.8|42955.8|42915.8|42827.8|42787.8|443
1663081800000|2022-09-13 15:10:00|42898.8|42858.8|42882.8|42842.8|42933.8|42893.8|42832.8|42792.8|370
1663082100000|2022-09-13 15:15:00|42874.8|42834.8|42826.8|42786.8|42906.8|42866.8|42826.8|42786.8|208
1663082400000|2022-09-13 15:20:00|42824.8|42784.8|42837.8|42797.8|42857.8|42817.8|42820.8|42780.8|186
1663082700000|2022-09-13 15:25:00|42830.8|42790.8|42840.8|42800.8|42847.8|42807.8|42740.8|42700.8|342
1663083000000|2022-09-13 15:30:00|42835.8|42795.8|42860.8|42820.8|42930.8|42890.8|42820.8|42780.8|394
1663083300000|2022-09-13 15:35:00|42862.8|42822.8|42779.8|42739.8|42877.8|42837.8|42754.8|42714.8|652
1663083600000|2022-09-13 15:40:00|42777.8|42737.8|42784.8|42744.8|42794.8|42754.8|42714.8|42674.8|299
1663083900000|2022-09-13 15:45:00|42787.8|42747.8|42750.7|42710.7|42800.7|42760.7|42714.8|42674.8|208
1663084200000|2022-09-13 15:50:00|42740.7|42700.7|42640.7|42600.7|42747.7|42707.7|42620.7|42580.7|354
1663084500000|2022-09-13 15:55:00|42630.7|42590.7|42630.7|42590.7|42643.7|42603.7|42565.7|42525.7|460
1663084800000|2022-09-13 16:00:00|42628.7|42588.7|42621.7|42581.7|42696.7|42656.7|42599.7|42559.7|256
1663085100000|2022-09-13 16:05:00|42619.7|42579.7|42663.7|42623.7|42666.7|42626.7|42590.7|42550.7|210
1663085400000|2022-09-13 16:10:00|42661.7|42621.7|42719.7|42679.7|42746.7|42706.7|42656.7|42616.7|258
1663085700000|2022-09-13 16:15:00|42722.7|42682.7|42711.7|42671.7|42766.7|42726.7|42706.7|42666.7|186
1663086000000|2022-09-13 16:20:00|42709.7|42669.7|42578.7|42538.7|42716.7|42676.7|42573.7|42533.7|277
1663086300000|2022-09-13 16:25:00|42580.7|42540.7|42570.7|42530.7|42587.7|42547.7|42520.7|42480.7|213
1663086600000|2022-09-13 16:30:00|42565.7|42525.7|42574.7|42534.7|42584.7|42544.7|42540.7|42500.7|193
1663086900000|2022-09-13 16:35:00|42571.7|42531.7|42639.6|42599.6|42677.6|42637.6|42557.6|42517.6|261
1663087200000|2022-09-13 16:40:00|42624.6|42584.6|42654.6|42614.6|42689.6|42649.6|42624.6|42584.6|159
1663087500000|2022-09-13 16:45:00|42652.6|42612.6|42634.6|42594.6|42652.6|42612.6|42611.6|42571.6|459
1663087800000|2022-09-13 16:50:00|42624.6|42584.6|42674.6|42634.6|42674.6|42634.6|42609.6|42569.6|146
1663088100000|2022-09-13 16:55:00|42671.6|42631.6|42591.6|42551.6|42674.6|42634.6|42588.6|42548.6|298
1663088400000|2022-09-13 17:00:00|42588.6|42548.6|42538.6|42498.6|42618.6|42578.6|42522.6|42482.6|557
1663088700000|2022-09-13 17:05:00|42533.6|42493.6|42472.6|42432.6|42555.6|42515.6|42419.6|42379.6|497
1663089000000|2022-09-13 17:10:00|42477.6|42437.6|42394.6|42354.6|42487.6|42447.6|42366.6|42326.6|493
1663089300000|2022-09-13 17:15:00|42392.6|42352.6|42422.6|42382.6|42422.6|42382.6|42355.6|42315.6|547
1663089600000|2022-09-13 17:20:00|42424.6|42384.6|42424.6|42384.6|42454.6|42414.6|42388.6|42348.6|367
1663089900000|2022-09-13 17:25:00|42421.6|42381.6|42484.6|42444.6|42504.6|42464.6|42404.6|42364.6|354
1663090200000|2022-09-13 17:30:00|42477.6|42437.6|42537.6|42497.6|42552.6|42512.6|42474.6|42434.6|733
1663090500000|2022-09-13 17:35:00|42527.6|42487.6|42424.6|42384.6|42527.6|42487.6|42422.6|42382.6|288
1663090800000|2022-09-13 17:40:00|42420.6|42380.6|42396.6|42356.6|42420.6|42380.6|42328.6|42288.6|463
1663091100000|2022-09-13 17:45:00|42394.6|42354.6|42342.6|42302.6|42399.6|42359.6|42327.6|42287.6|493
1663091400000|2022-09-13 17:50:00|42344.6|42304.6|42347.6|42307.6|42386.6|42346.6|42340.6|42300.6|546
1663091700000|2022-09-13 17:55:00|42352.6|42312.6|42351.6|42311.6|42384.5|42344.5|42342.6|42302.6|409
1663092000000|2022-09-13 18:00:00|42348.6|42308.6|42328.6|42288.6|42348.6|42308.6|42306.5|42266.5|455
1663092300000|2022-09-13 18:05:00|42323.6|42283.6|42288.5|42248.5|42323.6|42283.6|42265.6|42225.6|824
1663092600000|2022-09-13 18:10:00|42291.5|42251.5|42254.5|42214.5|42324.6|42284.6|42228.5|42188.5|2039
1663092900000|2022-09-13 18:15:00|42264.5|42224.5|42292.5|42252.5|42314.5|42274.5|42259.5|42219.5|663
1663113600000|2022-09-14 00:00:00|42276.9|42236.9|42313.9|42273.9|42404.9|42364.9|42253.9|42213.9|244
1663113900000|2022-09-14 00:05:00|42316.9|42276.9|42333.9|42293.9|42347.8|42307.8|42308.9|42268.9|27
1663114200000|2022-09-14 00:10:00|42330.9|42290.9|42280.9|42240.9|42351.9|42311.9|42280.9|42240.9|16
1663114500000|2022-09-14 00:15:00|42282.9|42242.9|42288.9|42248.9|42288.9|42248.9|42245.9|42205.9|56
1663114800000|2022-09-14 00:20:00|42293.9|42253.9|42303.8|42263.8|42308.9|42268.9|42288.9|42248.9|40
1663115100000|2022-09-14 00:25:00|42318.8|42278.8|42350.9|42310.9|42363.8|42323.8|42318.8|42278.8|19
1663115400000|2022-09-14 00:30:00|42347.9|42307.9|42343.8|42303.8|42368.8|42328.8|42343.8|42303.8|8
1663115700000|2022-09-14 00:35:00|42346.8|42306.8|42280.8|42240.8|42346.8|42306.8|42280.8|42240.8|14
1663116000000|2022-09-14 00:40:00|42277.9|42237.9|42284.9|42244.9|42292.9|42252.9|42274.9|42234.9|15
1663116300000|2022-09-14 00:45:00|42282.8|42242.8|42300.8|42260.8|42312.8|42272.8|42274.9|42234.9|16
1663116600000|2022-09-14 00:50:00|42302.8|42262.8|42292.8|42252.8|42309.9|42269.9|42290.8|42250.8|8
1663116900000|2022-09-14 00:55:00|42297.8|42257.8|42290.8|42250.8|42302.8|42262.8|42287.8|42247.8|55
1663117200000|2022-09-14 01:00:00|42292.8|42252.8|42335.8|42295.8|42384.8|42344.8|42292.8|42252.8|70
1663117500000|2022-09-14 01:05:00|42342.8|42302.8|42360.8|42320.8|42393.8|42353.8|42340.8|42300.8|103
1663117800000|2022-09-14 01:10:00|42352.8|42312.8|42294.8|42254.8|42352.8|42312.8|42282.8|42242.8|30
1663118100000|2022-09-14 01:15:00|42292.8|42252.8|42312.8|42272.8|42319.8|42279.8|42277.8|42237.8|15
1663118400000|2022-09-14 01:20:00|42322.8|42282.8|42312.8|42272.8|42340.8|42300.8|42304.8|42264.8|13
1663118700000|2022-09-14 01:25:00|42304.8|42264.8|42280.7|42240.7|42315.8|42275.8|42270.7|42230.7|21
1663119000000|2022-09-14 01:30:00|42282.8|42242.8|42318.7|42278.7|42330.7|42290.7|42282.8|42242.8|14
1663119300000|2022-09-14 01:35:00|42310.7|42270.7|42272.7|42232.7|42310.7|42270.7|42264.8|42224.8|13
1663119600000|2022-09-14 01:40:00|42267.7|42227.7|42254.8|42214.8|42272.7|42232.7|42249.8|42209.8|7
1663119900000|2022-09-14 01:45:00|42251.8|42211.8|42254.8|42214.8|42267.7|42227.7|42247.7|42207.7|7
1663120200000|2022-09-14 01:50:00|42259.8|42219.8|42284.7|42244.7|42284.8|42244.8|42257.7|42217.7|3
1663120500000|2022-09-14 01:55:00|42282.7|42242.7|42297.7|42257.7|42314.7|42274.7|42274.7|42234.7|21
1663120800000|2022-09-14 02:00:00|42300.7|42260.7|42362.7|42322.7|42372.7|42332.7|42287.7|42247.7|17
1663121100000|2022-09-14 02:05:00|42372.7|42332.7|42397.7|42357.7|42432.7|42392.7|42367.7|42327.7|46
1663121400000|2022-09-14 02:10:00|42400.7|42360.7|42387.7|42347.7|42407.7|42367.7|42382.7|42342.7|15
1663121700000|2022-09-14 02:15:00|42397.7|42357.7|42369.7|42329.7|42402.7|42362.7|42359.7|42319.7|10
1663122000000|2022-09-14 02:20:00|42372.7|42332.7|42357.7|42317.7|42374.7|42334.7|42344.7|42304.7|5
1663122300000|2022-09-14 02:25:00|42362.7|42322.7|42375.6|42335.6|42382.7|42342.7|42357.7|42317.7|6
1663122600000|2022-09-14 02:30:00|42378.6|42338.6|42434.7|42394.7|42439.7|42399.7|42378.6|42338.6|23
1663122900000|2022-09-14 02:35:00|42432.7|42392.7|42437.6|42397.6|42449.7|42409.7|42432.7|42392.7|17
1663123200000|2022-09-14 02:40:00|42441.7|42401.7|42430.6|42390.6|42451.7|42411.7|42397.6|42357.6|43
1663123500000|2022-09-14 02:45:00|42432.6|42392.6|42474.6|42434.6|42487.6|42447.6|42422.6|42382.6|41
1663123800000|2022-09-14 02:50:00|42469.6|42429.6|42482.6|42442.6|42487.6|42447.6|42450.6|42410.6|22
1663124100000|2022-09-14 02:55:00|42480.6|42440.6|42447.6|42407.6|42482.6|42442.6|42444.6|42404.6|6
1663124400000|2022-09-14 03:00:00|42449.6|42409.6|42432.6|42392.6|42464.6|42424.6|42432.6|42392.6|20
1663124700000|2022-09-14 03:05:00|42434.6|42394.6|42424.6|42384.6|42454.6|42414.6|42424.6|42384.6|7
1663125000000|2022-09-14 03:10:00|42422.6|42382.6|42434.6|42394.6|42444.6|42404.6|42422.6|42382.6|7
1663125300000|2022-09-14 03:15:00|42432.6|42392.6|42412.6|42372.6|42434.6|42394.6|42387.6|42347.6|10
1663125600000|2022-09-14 03:20:00|42407.6|42367.6|42402.6|42362.6|42412.6|42372.6|42382.6|42342.6|6
1663125900000|2022-09-14 03:25:00|42400.5|42360.5|42392.6|42352.6|42407.6|42367.6|42387.6|42347.6|8
1663126200000|2022-09-14 03:30:00|42395.5|42355.5|42367.5|42327.5|42397.6|42357.6|42367.5|42327.5|3
1663126500000|2022-09-14 03:35:00|42377.5|42337.5|42367.5|42327.5|42377.5|42337.5|42364.6|42324.6|6
1663126800000|2022-09-14 03:40:00|42364.6|42324.6|42347.5|42307.5|42367.5|42327.5|42344.6|42304.6|3
1663127100000|2022-09-14 03:45:00|42350.5|42310.5|42347.5|42307.5|42352.5|42312.5|42347.5|42307.5|3
1663127400000|2022-09-14 03:50:00|42344.5|42304.5|42347.5|42307.5|42354.5|42314.5|42339.5|42299.5|6
1663127700000|2022-09-14 03:55:00|42344.5|42304.5|42347.5|42307.5|42350.5|42310.5|42339.5|42299.5|2
1663128000000|2022-09-14 04:00:00|42344.5|42304.5|42364.5|42324.5|42366.5|42326.5|42344.5|42304.5|0
1663128300000|2022-09-14 04:05:00|42359.5|42319.5|42337.5|42297.5|42362.5|42322.5|42337.5|42297.5|1
1663128600000|2022-09-14 04:10:00|42344.5|42304.5|42342.5|42302.5|42347.5|42307.5|42337.5|42297.5|1
1663128900000|2022-09-14 04:15:00|42344.5|42304.5|42344.5|42304.5|42344.5|42304.5|42337.5|42297.5|0
1663129200000|2022-09-14 04:20:00|42342.5|42302.5|42340.4|42300.4|42344.5|42304.5|42337.5|42297.5|1
1663129500000|2022-09-14 04:25:00|42347.5|42307.5|42342.4|42302.4|42347.5|42307.5|42337.5|42297.5|0
1663129800000|2022-09-14 04:30:00|42350.4|42310.4|42330.4|42290.4|42362.4|42322.4|42292.4|42252.4|25
1663130100000|2022-09-14 04:35:00|42327.4|42287.4|42340.4|42300.4|42340.4|42300.4|42317.4|42277.4|8
1663130400000|2022-09-14 04:40:00|42337.4|42297.4|42347.4|42307.4|42347.4|42307.4|42332.4|42292.4|3
1663130700000|2022-09-14 04:45:00|42342.4|42302.4|42330.4|42290.4|42347.4|42307.4|42322.4|42282.4|1
1663131000000|2022-09-14 04:50:00|42332.4|42292.4|42334.4|42294.4|42342.4|42302.4|42322.4|42282.4|0
1663131300000|2022-09-14 04:55:00|42342.4|42302.4|42364.4|42324.4|42364.4|42324.4|42342.4|42302.4|0
1663131600000|2022-09-14 05:00:00|42354.4|42314.4|42334.4|42294.4|42354.4|42314.4|42324.4|42284.4|7
1663131900000|2022-09-14 05:05:00|42332.4|42292.4|42334.4|42294.4|42354.4|42314.4|42330.4|42290.4|47
1663132200000|2022-09-14 05:10:00|42339.4|42299.4|42324.4|42284.4|42354.4|42314.4|42322.4|42282.4|12
1663132500000|2022-09-14 05:15:00|42322.4|42282.4|42307.4|42267.4|42324.4|42284.4|42290.3|42250.3|21
1663132800000|2022-09-14 05:20:00|42310.3|42270.3|42304.4|42264.4|42317.4|42277.4|42294.4|42254.4|6
1663133100000|2022-09-14 05:25:00|42307.4|42267.4|42314.4|42274.4|42314.4|42274.4|42292.3|42252.3|4
1663133400000|2022-09-14 05:30:00|42310.3|42270.3|42272.3|42232.3|42310.3|42270.3|42262.3|42222.3|18
1663133700000|2022-09-14 05:35:00|42270.3|42230.3|42292.3|42252.3|42304.4|42264.4|42264.4|42224.4|14
1663134000000|2022-09-14 05:40:00|42277.3|42237.3|42257.3|42217.3|42284.3|42244.3|42252.3|42212.3|6
1663134300000|2022-09-14 05:45:00|42260.3|42220.3|42282.3|42242.3|42294.3|42254.3|42247.3|42207.3|8
1663134600000|2022-09-14 05:50:00|42287.3|42247.3|42277.3|42237.3|42287.3|42247.3|42252.3|42212.3|3
1663134900000|2022-09-14 05:55:00|42272.3|42232.3|42262.3|42222.3|42282.3|42242.3|42247.3|42207.3|27
1663135200000|2022-09-14 06:00:00|42266.3|42226.3|42272.3|42232.3|42312.3|42272.3|42252.3|42212.3|25
1663135500000|2022-09-14 06:05:00|42267.3|42227.3|42247.3|42207.3|42300.3|42260.3|42247.3|42207.3|15
1663135800000|2022-09-14 06:10:00|42252.3|42212.3|42252.3|42212.3|42267.3|42227.3|42247.3|42207.3|26
1663136100000|2022-09-14 06:15:00|42257.3|42217.3|42260.2|42220.2|42277.3|42237.3|42257.3|42217.3|4
1663136400000|2022-09-14 06:20:00|42267.3|42227.3|42282.2|42242.2|42287.2|42247.2|42259.3|42219.3|3
1663136700000|2022-09-14 06:25:00|42285.2|42245.2|42262.2|42222.2|42297.2|42257.2|42260.2|42220.2|9
1663137000000|2022-09-14 06:30:00|42260.2|42220.2|42290.2|42250.2|42297.2|42257.2|42257.2|42217.2|11
1663137300000|2022-09-14 06:35:00|42287.2|42247.2|42305.2|42265.2|42313.2|42273.2|42285.2|42245.2|20
1663137600000|2022-09-14 06:40:00|42310.2|42270.2|42337.2|42297.2|42337.2|42297.2|42290.2|42250.2|32
1663137900000|2022-09-14 06:45:00|42322.2|42282.2|42347.2|42307.2|42362.2|42322.2|42310.2|42270.2|38
1663138200000|2022-09-14 06:50:00|42337.2|42297.2|42297.2|42257.2|42347.2|42307.2|42287.2|42247.2|22
1663138500000|2022-09-14 06:55:00|42300.2|42260.2|42312.2|42272.2|42312.2|42272.2|42287.2|42247.2|9
1663138800000|2022-09-14 07:00:00|42318.1|42278.1|42347.2|42307.2|42362.2|42322.2|42318.1|42278.1|21
1663139100000|2022-09-14 07:05:00|42345.1|42305.1|42355.1|42315.1|42360.1|42320.1|42345.1|42305.1|10
1663139400000|2022-09-14 07:10:00|42352.2|42312.2|42385.1|42345.1|42387.2|42347.2|42347.2|42307.2|30
1663139700000|2022-09-14 07:15:00|42383.1|42343.1|42388.1|42348.1|42448.1|42408.1|42364|42324|36
1663140000000|2022-09-14 07:20:00|42391.1|42351.1|42338.1|42298.1|42393.1|42353.1|42338.1|42298.1|26
1663140300000|2022-09-14 07:25:00|42333.1|42293.1|42370.1|42330.1|42383.1|42343.1|42333.1|42293.1|19
1663140600000|2022-09-14 07:30:00|42373.1|42333.1|42388.1|42348.1|42391|42351|42363.1|42323.1|31
1663140900000|2022-09-14 07:35:00|42386|42346|42393.1|42353.1|42409|42369|42386|42346|7
1663141200000|2022-09-14 07:40:00|42395.1|42355.1|42358|42318|42420.1|42380.1|42356|42316|18
1663141500000|2022-09-14 07:45:00|42360.1|42320.1|42348|42308|42363|42323|42328|42288|20
1663141800000|2022-09-14 07:50:00|42350.1|42310.1|42363|42323|42363|42323|42343|42303|9
1663142100000|2022-09-14 07:55:00|42353|42313|42326|42286|42358|42318|42326|42286|34
1663142400000|2022-09-14 08:00:00|42323|42283|42398|42358|42398|42358|42323|42283|30
1663142700000|2022-09-14 08:05:00|42396|42356|42426|42386|42426|42386|42378|42338|32
1663143000000|2022-09-14 08:10:00|42428|42388|42498|42458|42500|42460|42428|42388|8
1663143300000|2022-09-14 08:15:00|42500|42460|42436|42396|42511|42471|42436|42396|20
1663143600000|2022-09-14 08:20:00|42446|42406|42438|42398|42446|42406|42413|42373|24
1663143900000|2022-09-14 08:25:00|42440.9|42400.9|42458|42418|42460|42420|42435.9|42395.9|2
1663144200000|2022-09-14 08:30:00|42463|42423|42528|42488|42533|42493|42463|42423|24
1663144500000|2022-09-14 08:35:00|42563|42523|42522.9|42482.9|42578|42538|42522.9|42482.9|31
1663144800000|2022-09-14 08:40:00|42528.9|42488.9|42522.9|42482.9|42545|42505|42522.9|42482.9|22
1663145100000|2022-09-14 08:45:00|42525.9|42485.9|42507.9|42467.9|42525.9|42485.9|42467.9|42427.9|50
1663145400000|2022-09-14 08:50:00|42512.9|42472.9|42533.9|42493.9|42558.9|42518.9|42505.9|42465.9|16
1663145700000|2022-09-14 08:55:00|42536.8|42496.8|42533.8|42493.8|42543.9|42503.9|42513.8|42473.8|5
1663146000000|2022-09-14 09:00:00|42530.9|42490.9|42478.8|42438.8|42533.8|42493.8|42466.8|42426.8|45
1663146300000|2022-09-14 09:05:00|42473.8|42433.8|42493.8|42453.8|42508.8|42468.8|42473.8|42433.8|13
1663146600000|2022-09-14 09:10:00|42510.9|42470.9|42553.8|42513.8|42588.8|42548.8|42503.8|42463.8|27
1663146900000|2022-09-14 09:15:00|42555.8|42515.8|42570.8|42530.8|42583.8|42543.8|42553.8|42513.8|11
1663147200000|2022-09-14 09:20:00|42560.8|42520.8|42570.8|42530.8|42570.8|42530.8|42550.8|42510.8|25
1663147500000|2022-09-14 09:25:00|42573.8|42533.8|42580.8|42540.8|42596.8|42556.8|42550.8|42510.8|14
1663147800000|2022-09-14 09:30:00|42583.8|42543.8|42565.8|42525.8|42583.8|42543.8|42541.8|42501.8|13
1663148100000|2022-09-14 09:35:00|42558.8|42518.8|42535.8|42495.8|42568.8|42528.8|42535.8|42495.8|25
1663148400000|2022-09-14 09:40:00|42532.8|42492.8|42571.7|42531.7|42628.8|42588.8|42523.8|42483.8|62
1663148700000|2022-09-14 09:45:00|42573.8|42533.8|42583.8|42543.8|42608.8|42568.8|42573.8|42533.8|23
1663149000000|2022-09-14 09:50:00|42581.7|42541.7|42600.8|42560.8|42600.8|42560.8|42568.8|42528.8|17
1663149300000|2022-09-14 09:55:00|42608.7|42568.7|42618.7|42578.7|42628.7|42588.7|42600.8|42560.8|22
1663149600000|2022-09-14 10:00:00|42623.7|42583.7|42553.7|42513.7|42623.7|42583.7|42538.7|42498.7|54
1663149900000|2022-09-14 10:05:00|42556.7|42516.7|42573.7|42533.7|42575.7|42535.7|42548.7|42508.7|6
1663150200000|2022-09-14 10:10:00|42575.7|42535.7|42600.7|42560.7|42608.7|42568.7|42568.7|42528.7|8
1663150500000|2022-09-14 10:15:00|42603.7|42563.7|42588.7|42548.7|42608.7|42568.7|42585.7|42545.7|11
1663150800000|2022-09-14 10:20:00|42594.6|42554.6|42603.7|42563.7|42610.7|42570.7|42592.8|42552.8|8
1663151100000|2022-09-14 10:25:00|42605.7|42565.7|42585.7|42545.7|42613.7|42573.7|42560.7|42520.7|19
1663151400000|2022-09-14 10:30:00|42582.7|42542.7|42575.7|42535.7|42585.7|42545.7|42575.7|42535.7|3
1663151700000|2022-09-14 10:35:00|42568.7|42528.7|42555.7|42515.7|42568.7|42528.7|42544.8|42504.8|8
1663152000000|2022-09-14 10:40:00|42558.7|42518.7|42550.7|42510.7|42568.7|42528.7|42550.7|42510.7|10
1663152300000|2022-09-14 10:45:00|42565.7|42525.7|42555.7|42515.7|42568.6|42528.6|42550.7|42510.7|42
1663152600000|2022-09-14 10:50:00|42553.6|42513.6|42578.6|42538.6|42583.6|42543.6|42553.6|42513.6|14
1663152900000|2022-09-14 10:55:00|42588.6|42548.6|42588.6|42548.6|42593.6|42553.6|42583.6|42543.6|11
1663153200000|2022-09-14 11:00:00|42586.6|42546.6|42538.6|42498.6|42586.6|42546.6|42538.6|42498.6|54
1663153500000|2022-09-14 11:05:00|42515.6|42475.6|42530.6|42490.6|42530.6|42490.6|42473.6|42433.6|75
1663153800000|2022-09-14 11:10:00|42538.6|42498.6|42573.6|42533.6|42593.6|42553.6|42538.6|42498.6|23
1663154100000|2022-09-14 11:15:00|42580.6|42540.6|42558.6|42518.6|42580.6|42540.6|42530.6|42490.6|94
1663154400000|2022-09-14 11:20:00|42553.6|42513.6|42495.6|42455.6|42562.7|42522.7|42487.6|42447.6|186
1663154700000|2022-09-14 11:25:00|42497.6|42457.6|42498.6|42458.6|42517.6|42477.6|42487.6|42447.6|13
1663155000000|2022-09-14 11:30:00|42503.6|42463.6|42495.6|42455.6|42505.6|42465.6|42490.6|42450.6|9
1663155300000|2022-09-14 11:35:00|42498.6|42458.6|42523.5|42483.5|42523.5|42483.5|42498.5|42458.5|7
1663155600000|2022-09-14 11:40:00|42518.5|42478.5|42563.5|42523.5|42628.5|42588.5|42518.5|42478.5|53
1663155900000|2022-09-14 11:45:00|42555.6|42515.6|42575.6|42535.6|42608.5|42568.5|42550.6|42510.6|25
1663156200000|2022-09-14 11:50:00|42573.5|42533.5|42549.6|42509.6|42623.5|42583.5|42543.5|42503.5|53
1663156500000|2022-09-14 11:55:00|42547.6|42507.6|42532.6|42492.6|42565.6|42525.6|42512.6|42472.6|82
1663156800000|2022-09-14 12:00:00|42529.6|42489.6|42517.6|42477.6|42552.6|42512.6|42507.6|42467.6|244
1663157100000|2022-09-14 12:05:00|42519.6|42479.6|42526.6|42486.6|42556.6|42516.6|42512.6|42472.6|76
1663157400000|2022-09-14 12:10:00|42524.6|42484.6|42398.7|42358.7|42524.6|42484.6|42396.6|42356.6|184
1663157700000|2022-09-14 12:15:00|42396.6|42356.6|42383.7|42343.7|42428.7|42388.7|42353.7|42313.7|160
1663158000000|2022-09-14 12:20:00|42386.6|42346.6|42413.6|42373.6|42416.6|42376.6|42363.7|42323.7|61
1663158300000|2022-09-14 12:25:00|42411.6|42371.6|42381.6|42341.6|42418.6|42378.6|42376.6|42336.6|47
1663158600000|2022-09-14 12:30:00|42376.6|42336.6|42445.7|42405.7|42470.7|42430.7|42349.6|42309.6|123
1663158900000|2022-09-14 12:35:00|42473.6|42433.6|42451.6|42411.6|42503.6|42463.6|42449.5|42409.5|203
1663159200000|2022-09-14 12:40:00|42454.5|42414.5|42434.5|42394.5|42463.6|42423.6|42431.6|42391.6|66
1663162200000|2022-09-14 13:30:00|42404.5|42364.5|42560.6|42520.6|42694.7|42654.7|42379.5|42339.5|1567
1663162500000|2022-09-14 13:35:00|42555.6|42515.6|42544.6|42504.6|42610.6|42570.6|42402.6|42362.6|894
1663162800000|2022-09-14 13:40:00|42549.6|42509.6|42458.5|42418.5|42672.4|42632.4|42400.6|42360.6|1284
1663163100000|2022-09-14 13:45:00|42460.6|42420.6|42496.1|42456.1|42562|42522|42436.5|42396.5|1045
1663163400000|2022-09-14 13:50:00|42504.9|42464.9|42492|42452|42552|42512|42415.1|42375.1|576
1663163700000|2022-09-14 13:55:00|42494|42454|42565.3|42525.3|42580.1|42540.1|42459|42419|349
1663164000000|2022-09-14 14:00:00|42562.4|42522.4|42539.2|42499.2|42578.3|42538.3|42518.3|42478.3|261
1663164300000|2022-09-14 14:05:00|42541.2|42501.2|42623.1|42583.1|42634.2|42594.2|42531.2|42491.2|283
1663164600000|2022-09-14 14:10:00|42620.1|42580.1|42503|42463|42630.1|42590.1|42467.1|42427.1|352
1663164900000|2022-09-14 14:15:00|42505.1|42465.1|42555.1|42515.1|42560.1|42520.1|42434.2|42394.2|446
1663165200000|2022-09-14 14:20:00|42552.1|42512.1|42605.1|42565.1|42608|42568|42542.1|42502.1|321
1663165500000|2022-09-14 14:25:00|42610.1|42570.1|42623|42583|42632.1|42592.1|42552.1|42512.1|233
1663165800000|2022-09-14 14:30:00|42627.1|42587.1|42616|42576|42686|42646|42592.1|42552.1|561
1663166100000|2022-09-14 14:35:00|42621.9|42581.9|42558|42518|42628.9|42588.9|42548.9|42508.9|783
1663166400000|2022-09-14 14:40:00|42556|42516|42661.9|42621.9|42707.8|42667.8|42556|42516|446
1663166700000|2022-09-14 14:45:00|42671.9|42631.9|42682.8|42642.8|42737.8|42697.8|42631.9|42591.9|454
1663167000000|2022-09-14 14:50:00|42687.8|42647.8|42677.8|42637.8|42710.7|42670.7|42642.8|42602.8|301
1663167300000|2022-09-14 14:55:00|42683.7|42643.7|42667.5|42627.5|42719.8|42679.8|42648.7|42608.7|537
1663167600000|2022-09-14 15:00:00|42677.5|42637.5|42623.7|42583.7|42707.5|42667.5|42559.6|42519.6|271
1663167900000|2022-09-14 15:05:00|42633.7|42593.7|42613.6|42573.6|42669.6|42629.6|42603.6|42563.6|263
1663168200000|2022-09-14 15:10:00|42621.6|42581.6|42596.6|42556.6|42636.6|42596.6|42566.6|42526.6|387
1663168500000|2022-09-14 15:15:00|42606.6|42566.6|42559.7|42519.7|42624.5|42584.5|42496.6|42456.6|441
1663168800000|2022-09-14 15:20:00|42554.7|42514.7|42633.6|42593.6|42646.6|42606.6|42544.7|42504.7|470
1663169100000|2022-09-14 15:25:00|42626.6|42586.6|42590.6|42550.6|42633.6|42593.6|42547.7|42507.7|195
1663169400000|2022-09-14 15:30:00|42586.6|42546.6|42437.7|42397.7|42600.6|42560.6|42429.7|42389.7|539
1663169700000|2022-09-14 15:35:00|42427.7|42387.7|42354.7|42314.7|42440.6|42400.6|42341.8|42301.8|430
1663170000000|2022-09-14 15:40:00|42347.7|42307.7|42341.7|42301.7|42351.7|42311.7|42265.8|42225.8|323
1663170300000|2022-09-14 15:45:00|42331.7|42291.7|42236.7|42196.7|42341.7|42301.7|42221.7|42181.7|335
1663170600000|2022-09-14 15:50:00|42239.7|42199.7|41991.7|41951.7|42241.7|42201.7|41991.7|41951.7|578
1663170900000|2022-09-14 15:55:00|41986.7|41946.7|42054.7|42014.7|42061.7|42021.7|41978.8|41938.8|473
1663171200000|2022-09-14 16:00:00|42058.7|42018.7|42016.9|41976.9|42063.7|42023.7|41889.9|41849.9|518
1663171500000|2022-09-14 16:05:00|42034.9|41994.9|42059.9|42019.9|42101.9|42061.9|42009.9|41969.9|249
1663171800000|2022-09-14 16:10:00|42062.8|42022.8|42071.9|42031.9|42121.9|42081.9|42057.8|42017.8|299
1663172100000|2022-09-14 16:15:00|42069.9|42029.9|42093.9|42053.9|42121|42081|42046.9|42006.9|580
1663172400000|2022-09-14 16:20:00|42091|42051|42083.9|42043.9|42093.9|42053.9|41973.9|41933.9|232
1663172700000|2022-09-14 16:25:00|42081.9|42041.9|42119.6|42079.6|42119.6|42079.6|41982.8|41942.8|359
1663173000000|2022-09-14 16:30:00|42114.6|42074.6|42000.7|41960.7|42114.6|42074.6|41973.7|41933.7|287
1663173300000|2022-09-14 16:35:00|41998.7|41958.7|42084.8|42044.8|42089.8|42049.8|41995.7|41955.7|200
1663173600000|2022-09-14 16:40:00|42072.8|42032.8|42062.7|42022.7|42077.8|42037.8|41979.8|41939.8|346
1663173900000|2022-09-14 16:45:00|42052.7|42012.7|42035.7|41995.7|42067.7|42027.7|42014.8|41974.8|221
1663174200000|2022-09-14 16:50:00|42037.7|41997.7|42095.7|42055.7|42115.7|42075.7|42032.7|41992.7|131
1663174500000|2022-09-14 16:55:00|42097.7|42057.7|42112.7|42072.7|42117.7|42077.7|42055.7|42015.7|277
1663174800000|2022-09-14 17:00:00|42110.7|42070.7|42122.7|42082.7|42145.7|42105.7|42097.7|42057.7|212
1663175100000|2022-09-14 17:05:00|42124.8|42084.8|42150.6|42110.6|42175.7|42135.7|42123.6|42083.6|172
1663175400000|2022-09-14 17:10:00|42152.7|42112.7|42104.7|42064.7|42175.6|42135.6|42094.7|42054.7|154
1663175700000|2022-09-14 17:15:00|42109.7|42069.7|42159.7|42119.7|42179.7|42139.7|42101.8|42061.8|201
1663176000000|2022-09-14 17:20:00|42165.6|42125.6|42173.8|42133.8|42191.8|42151.8|42151.8|42111.8|321
1663176300000|2022-09-14 17:25:00|42168.8|42128.8|42163.8|42123.8|42193.8|42153.8|42153.8|42113.8|275
1663176600000|2022-09-14 17:30:00|42170.8|42130.8|42167.9|42127.9|42177.9|42137.9|42153.8|42113.8|227
1663176900000|2022-09-14 17:35:00|42157.9|42117.9|42224.9|42184.9|42227.9|42187.9|42154.9|42114.9|299
1663177200000|2022-09-14 17:40:00|42227.9|42187.9|42204|42164|42229.9|42189.9|42195.8|42155.8|322
1663177500000|2022-09-14 17:45:00|42214|42174|42197.9|42157.9|42215.8|42175.8|42179.9|42139.9|248
1663177800000|2022-09-14 17:50:00|42200.8|42160.8|42157.8|42117.8|42217.8|42177.8|42153.7|42113.7|314
1663178100000|2022-09-14 17:55:00|42127.8|42087.8|42113.7|42073.7|42137.8|42097.8|42093.7|42053.7|319
1663178400000|2022-09-14 18:00:00|42106.7|42066.7|42186.7|42146.7|42209.6|42169.6|42103.7|42063.7|313
1663178700000|2022-09-14 18:05:00|42184.6|42144.6|42170.5|42130.5|42217.6|42177.6|42155.5|42115.5|369
1663179000000|2022-09-14 18:10:00|42172.6|42132.6|42225.5|42185.5|42235.5|42195.5|42119.6|42079.6|1625
1663179300000|2022-09-14 18:15:00|42232.6|42192.6|42280.3|42240.3|42283.2|42243.2|42219.4|42179.4|1233
1663200000000|2022-09-15 00:00:00|42240.4|42200.4|42275.4|42235.4|42312.5|42272.5|42227.5|42187.5|402
1663200300000|2022-09-15 00:05:00|42277.5|42237.5|42330.4|42290.4|42340.4|42300.4|42275.4|42235.4|135
1663200600000|2022-09-15 00:10:00|42333.3|42293.3|42337.4|42297.4|42374.5|42334.5|42330.4|42290.4|18
1663200900000|2022-09-15 00:15:00|42339.5|42299.5|42282.4|42242.4|42339.5|42299.5|42282.4|42242.4|8
1663201200000|2022-09-15 00:20:00|42289.5|42249.5|42344.5|42304.5|42347.4|42307.4|42289.5|42249.5|11
1663201500000|2022-09-15 00:25:00|42335.4|42295.4|42310.3|42270.3|42347.4|42307.4|42307.4|42267.4|5
1663201800000|2022-09-15 00:30:00|42305.3|42265.3|42307.4|42267.4|42314.5|42274.5|42287.4|42247.4|2
1663202100000|2022-09-15 00:35:00|42311.5|42271.5|42317.4|42277.4|42317.4|42277.4|42302.4|42262.4|5
1663202400000|2022-09-15 00:40:00|42319.4|42279.4|42292.4|42252.4|42319.4|42279.4|42292.4|42252.4|4
1663202700000|2022-09-15 00:45:00|42287.4|42247.4|42292.4|42252.4|42297.4|42257.4|42287.4|42247.4|4
1663203000000|2022-09-15 00:50:00|42294.4|42254.4|42302.3|42262.3|42302.3|42262.3|42279.4|42239.4|6
1663203300000|2022-09-15 00:55:00|42310.3|42270.3|42307.3|42267.3|42322.3|42282.3|42302.3|42262.3|10
1663203600000|2022-09-15 01:00:00|42309.4|42269.4|42389.4|42349.4|42419.4|42379.4|42309.4|42269.4|70
1663203900000|2022-09-15 01:05:00|42392.3|42352.3|42331.4|42291.4|42392.3|42352.3|42314.4|42274.4|29
1663204200000|2022-09-15 01:10:00|42329.4|42289.4|42317.3|42277.3|42371.4|42331.4|42311.4|42271.4|43
1663204500000|2022-09-15 01:15:00|42319.4|42279.4|42371.4|42331.4|42381.4|42341.4|42286.4|42246.4|19
1663204800000|2022-09-15 01:20:00|42376.4|42336.4|42379.3|42339.3|42396.4|42356.4|42349.3|42309.3|13
1663205100000|2022-09-15 01:25:00|42382.3|42342.3|42389.3|42349.3|42394.3|42354.3|42374.3|42334.3|9
1663205400000|2022-09-15 01:30:00|42387.3|42347.3|42371.4|42331.4|42396.4|42356.4|42361.4|42321.4|18
1663205700000|2022-09-15 01:35:00|42374.3|42334.3|42341.4|42301.4|42377.3|42337.3|42341.4|42301.4|2
1663206000000|2022-09-15 01:40:00|42343.4|42303.4|42381.4|42341.4|42396.4|42356.4|42343.4|42303.4|4
1663206300000|2022-09-15 01:45:00|42376.4|42336.4|42391.3|42351.3|42391.3|42351.3|42366.3|42326.3|8
1663206600000|2022-09-15 01:50:00|42393.4|42353.4|42361.3|42321.3|42403.4|42363.4|42361.3|42321.3|18
1663206900000|2022-09-15 01:55:00|42363.4|42323.4|42381.3|42341.3|42383.4|42343.4|42356.3|42316.3|13
1663207200000|2022-09-15 02:00:00|42376.3|42336.3|42431.3|42391.3|42431.3|42391.3|42366.3|42326.3|10
1663207500000|2022-09-15 02:05:00|42424.3|42384.3|42436.3|42396.3|42446.3|42406.3|42414.2|42374.2|31
1663207800000|2022-09-15 02:10:00|42443.4|42403.4|42446.3|42406.3|42448.4|42408.4|42418.4|42378.4|27
1663208100000|2022-09-15 02:15:00|42448.4|42408.4|42406.3|42366.3|42448.4|42408.4|42403.3|42363.3|6
1663208400000|2022-09-15 02:20:00|42403.3|42363.3|42413.3|42373.3|42413.3|42373.3|42393.3|42353.3|14
1663208700000|2022-09-15 02:25:00|42411.3|42371.3|42416.3|42376.3|42416.3|42376.3|42406.3|42366.3|3
1663209000000|2022-09-15 02:30:00|42421.3|42381.3|42439.2|42399.2|42448.3|42408.3|42421.3|42381.3|25
1663209300000|2022-09-15 02:35:00|42436.2|42396.2|42426.2|42386.2|42446.2|42406.2|42426.2|42386.2|7
1663209600000|2022-09-15 02:40:00|42423.3|42383.3|42404.2|42364.2|42426.2|42386.2|42396.2|42356.2|21
1663209900000|2022-09-15 02:45:00|42406.2|42366.2|42386.2|42346.2|42423.3|42383.3|42381.2|42341.2|8
1663210200000|2022-09-15 02:50:00|42381.2|42341.2|42381.2|42341.2|42391.2|42351.2|42366.2|42326.2|4
1663210500000|2022-09-15 02:55:00|42376.2|42336.2|42366.2|42326.2|42381.2|42341.2|42351.2|42311.2|4
1663210800000|2022-09-15 03:00:00|42363.3|42323.3|42333.2|42293.2|42363.3|42323.3|42321.2|42281.2|10
1663211100000|2022-09-15 03:05:00|42331.2|42291.2|42343.2|42303.2|42348.2|42308.2|42326.2|42286.2|10
1663211400000|2022-09-15 03:10:00|42346.2|42306.2|42356.2|42316.2|42366.2|42326.2|42346.2|42306.2|3
1663211700000|2022-09-15 03:15:00|42354.1|42314.1|42346.2|42306.2|42356.2|42316.2|42331.2|42291.2|7
1663212000000|2022-09-15 03:20:00|42341.2|42301.2|42346.1|42306.1|42351.1|42311.1|42331.1|42291.1|2
1663212300000|2022-09-15 03:25:00|42341.1|42301.1|42356.1|42316.1|42356.1|42316.1|42336.1|42296.1|2
1663212600000|2022-09-15 03:30:00|42353.2|42313.2|42341.1|42301.1|42356.1|42316.1|42341.1|42301.1|146
1663212900000|2022-09-15 03:35:00|42339.1|42299.1|42339|42299|42341.1|42301.1|42336.1|42296.1|0
1663213200000|2022-09-15 03:40:00|42341.1|42301.1|42349|42309|42353.2|42313.2|42339|42299|1
1663213500000|2022-09-15 03:45:00|42346.1|42306.1|42331.1|42291.1|42349|42309|42329|42289|1
1663213800000|2022-09-15 03:50:00|42334|42294|42316.1|42276.1|42336.1|42296.1|42286.1|42246.1|38
1663214100000|2022-09-15 03:55:00|42314|42274|42271.1|42231.1|42314|42274|42271.1|42231.1|19
1663214400000|2022-09-15 04:00:00|42274|42234|42274|42234|42276.1|42236.1|42268.1|42228.1|2
1663214700000|2022-09-15 04:05:00|42276.1|42236.1|42276|42236|42278.1|42238.1|42266|42226|9
1663215000000|2022-09-15 04:10:00|42273.1|42233.1|42293.1|42253.1|42303.1|42263.1|42273.1|42233.1|6
1663215300000|2022-09-15 04:15:00|42289|42249|42286|42246|42296|42256|42283.1|42243.1|1
1663215600000|2022-09-15 04:20:00|42288.1|42248.1|42286|42246|42293.1|42253.1|42273.1|42233.1|2
1663215900000|2022-09-15 04:25:00|42280.1|42240.1|42273.1|42233.1|42293.1|42253.1|42273.1|42233.1|7
1663216200000|2022-09-15 04:30:00|42276|42236|42243.1|42203.1|42276|42236|42238.1|42198.1|7
1663216500000|2022-09-15 04:35:00|42223.1|42183.1|42238|42198|42238.1|42198.1|42223.1|42183.1|10
1663216800000|2022-09-15 04:40:00|42253|42213|42243|42203|42253|42213|42243|42203|8
1663217100000|2022-09-15 04:45:00|42246|42206|42243|42203|42251|42211|42236|42196|6
1663217400000|2022-09-15 04:50:00|42246|42206|42243|42203|42246|42206|42243|42203|0
1663217700000|2022-09-15 04:55:00|42245.9|42205.9|42243|42203|42245.9|42205.9|42235.9|42195.9|1
1663218000000|2022-09-15 05:00:00|42235.9|42195.9|42228|42188|42235.9|42195.9|42223|42183|2
1663218300000|2022-09-15 05:05:00|42233.9|42193.9|42213|42173|42238|42198|42203|42163|8
1663218600000|2022-09-15 05:10:00|42218|42178|42223|42183|42233|42193|42213|42173|1
1663218900000|2022-09-15 05:15:00|42218|42178|42215.9|42175.9|42223|42183|42213|42173|3
1663219200000|2022-09-15 05:20:00|42213|42173|42222.9|42182.9|42223|42183|42213|42173|4
1663219500000|2022-09-15 05:25:00|42215.9|42175.9|42215.9|42175.9|42215.9|42175.9|42202.9|42162.9|20
1663219800000|2022-09-15 05:30:00|42217.9|42177.9|42255|42215|42290|42250|42215.9|42175.9|93
1663220100000|2022-09-15 05:35:00|42252.1|42212.1|42265|42225|42267.1|42227.1|42240|42200|4
1663220400000|2022-09-15 05:40:00|42262.9|42222.9|42255|42215|42267|42227|42240|42200|5
1663220700000|2022-09-15 05:45:00|42250|42210|42285|42245|42285|42245|42250|42210|8
1663221000000|2022-09-15 05:50:00|42282|42242|42290|42250|42317|42277|42275|42235|20
1663221300000|2022-09-15 05:55:00|42287.9|42247.9|42294.9|42254.9|42297|42257|42270|42230|5
1663221600000|2022-09-15 06:00:00|42289.9|42249.9|42254.9|42214.9|42294.9|42254.9|42239.9|42199.9|7
1663221900000|2022-09-15 06:05:00|42244.9|42204.9|42264.9|42224.9|42267|42227|42242|42202|3
1663222200000|2022-09-15 06:10:00|42262|42222|42264.9|42224.9|42264.9|42224.9|42247|42207|3
1663222500000|2022-09-15 06:15:00|42262.8|42222.8|42284.9|42244.9|42297|42257|42262.8|42222.8|36
1663222800000|2022-09-15 06:20:00|42290.8|42250.8|42262.8|42222.8|42290.8|42250.8|42255.8|42215.8|21
1663223100000|2022-09-15 06:25:00|42265.8|42225.8|42290.7|42250.7|42302.8|42262.8|42265.8|42225.8|14
1663223400000|2022-09-15 06:30:00|42285.7|42245.7|42237.8|42197.8|42285.7|42245.7|42230.7|42190.7|14
1663223700000|2022-09-15 06:35:00|42232.8|42192.8|42277.8|42237.8|42315.7|42275.7|42225.7|42185.7|13
1663224000000|2022-09-15 06:40:00|42280.7|42240.7|42330.7|42290.7|42330.7|42290.7|42275.7|42235.7|15
1663224300000|2022-09-15 06:45:00|42325.7|42285.7|42315.7|42275.7|42345.7|42305.7|42290.7|42250.7|11
1663224600000|2022-09-15 06:50:00|42320.7|42280.7|42340.7|42300.7|42350.7|42310.7|42310.7|42270.7|4
1663224900000|2022-09-15 06:55:00|42330.7|42290.7|42290.7|42250.7|42335.7|42295.7|42290.7|42250.7|12
1663225200000|2022-09-15 07:00:00|42284.8|42244.8|42352.7|42312.7|42360.7|42320.7|42270.7|42230.7|8
1663225500000|2022-09-15 07:05:00|42349.8|42309.8|42330.7|42290.7|42355.7|42315.7|42320.7|42280.7|411
1663225800000|2022-09-15 07:10:00|42327.7|42287.7|42388.6|42348.6|42408.6|42368.6|42325.7|42285.7|135
1663226100000|2022-09-15 07:15:00|42384.4|42344.4|42386.5|42346.5|42394.8|42354.8|42368.6|42328.6|15
1663226400000|2022-09-15 07:20:00|42396.5|42356.5|42371.5|42331.5|42398.6|42358.6|42364.4|42324.4|11
1663226700000|2022-09-15 07:25:00|42414.4|42374.4|42416.5|42376.5|42443.6|42403.6|42411.5|42371.5|120
1663227000000|2022-09-15 07:30:00|42418.5|42378.5|42428.5|42388.5|42433.5|42393.5|42411.5|42371.5|4
1663227300000|2022-09-15 07:35:00|42425.6|42385.6|42401.5|42361.5|42428.5|42388.5|42391.5|42351.5|36
1663227600000|2022-09-15 07:40:00|42408.5|42368.5|42423.5|42383.5|42423.5|42383.5|42396.4|42356.4|9
1663227900000|2022-09-15 07:45:00|42421.4|42381.4|42391.4|42351.4|42421.4|42381.4|42376.4|42336.4|17
1663228200000|2022-09-15 07:50:00|42393.5|42353.5|42371.4|42331.4|42393.5|42353.5|42361.4|42321.4|10
1663228500000|2022-09-15 07:55:00|42381.4|42341.4|42396.4|42356.4|42426.4|42386.4|42369.3|42329.3|21
1663228800000|2022-09-15 08:00:00|42391.4|42351.4|42398.5|42358.5|42418.5|42378.5|42383.5|42343.5|11
1663229100000|2022-09-15 08:05:00|42401.4|42361.4|42404.3|42364.3|42418.5|42378.5|42396.4|42356.4|15
1663229400000|2022-09-15 08:10:00|42401.4|42361.4|42406.4|42366.4|42411.4|42371.4|42399.3|42359.3|15
1663229700000|2022-09-15 08:15:00|42404.3|42364.3|42338.4|42298.4|42406.4|42366.4|42331.4|42291.4|36
1663230000000|2022-09-15 08:20:00|42336.4|42296.4|42356.4|42316.4|42366.4|42326.4|42321.4|42281.4|48
1663230300000|2022-09-15 08:25:00|42358.4|42318.4|42366.3|42326.3|42368.4|42328.4|42323.4|42283.4|24
1663230600000|2022-09-15 08:30:00|42361.3|42321.3|42366.3|42326.3|42388.4|42348.4|42343.4|42303.4|51
1663230900000|2022-09-15 08:35:00|42369.3|42329.3|42392.2|42352.2|42397.2|42357.2|42369.3|42329.3|156
1663231200000|2022-09-15 08:40:00|42395.1|42355.1|42418|42378|42428|42388|42383|42343|28
1663231500000|2022-09-15 08:45:00|42413|42373|42402.2|42362.2|42418|42378|42390.1|42350.1|11
1663231800000|2022-09-15 08:50:00|42398|42358|42430.1|42390.1|42437.1|42397.1|42395.1|42355.1|32
1663232100000|2022-09-15 08:55:00|42432.1|42392.1|42477.1|42437.1|42495.1|42455.1|42432.1|42392.1|91
1663232400000|2022-09-15 09:00:00|42482.1|42442.1|42480|42440|42484.2|42444.2|42442.1|42402.1|28
1663232700000|2022-09-15 09:05:00|42482.1|42442.1|42472.1|42432.1|42485|42445|42442.1|42402.1|32
1663233000000|2022-09-15 09:10:00|42477.1|42437.1|42431.2|42391.2|42487.1|42447.1|42394.2|42354.2|115
1663233300000|2022-09-15 09:15:00|42429.2|42389.2|42424.2|42384.2|42444.2|42404.2|42404.2|42364.2|12
1663233600000|2022-09-15 09:20:00|42419.2|42379.2|42419.1|42379.1|42431.2|42391.2|42419.1|42379.1|105
1663233900000|2022-09-15 09:25:00|42414.1|42374.1|42452.1|42412.1|42476.2|42436.2|42404.1|42364.1|280
1663234200000|2022-09-15 09:30:00|42449.1|42409.1|42414.1|42374.1|42455|42415|42392.1|42352.1|131
1663234500000|2022-09-15 09:35:00|42424.1|42384.1|42498.3|42458.3|42508.3|42468.3|42424.1|42384.1|75
1663234800000|2022-09-15 09:40:00|42503.3|42463.3|42508.2|42468.2|42518.2|42478.2|42449.1|42409.1|51
1663235100000|2022-09-15 09:45:00|42501.2|42461.2|42531.2|42491.2|42531.2|42491.2|42497|42457|24
1663235400000|2022-09-15 09:50:00|42539.1|42499.1|42510.3|42470.3|42539.1|42499.1|42479.1|42439.1|71
1663235700000|2022-09-15 09:55:00|42506.2|42466.2|42539.1|42499.1|42539.1|42499.1|42499.1|42459.1|10
1663236000000|2022-09-15 10:00:00|42537|42497|42507|42467|42543.2|42503.2|42507|42467|56
1663236300000|2022-09-15 10:05:00|42509.1|42469.1|42521.1|42481.1|42541.1|42501.1|42487|42447|260
1663236600000|2022-09-15 10:10:00|42524|42484|42529|42489|42541.1|42501.1|42521.1|42481.1|70
1663236900000|2022-09-15 10:15:00|42524|42484|42518.2|42478.2|42534|42494|42497|42457|33
1663237200000|2022-09-15 10:20:00|42516.1|42476.1|42521.1|42481.1|42528.2|42488.2|42491.1|42451.1|21
1663237500000|2022-09-15 10:25:00|42526.1|42486.1|42506.1|42466.1|42526.1|42486.1|42501.1|42461.1|16
1663237800000|2022-09-15 10:30:00|42508.1|42468.1|42471.1|42431.1|42511.1|42471.1|42454|42414|248
1663238100000|2022-09-15 10:35:00|42469|42429|42461.1|42421.1|42469|42429|42441.1|42401.1|43
1663238400000|2022-09-15 10:40:00|42458.1|42418.1|42451|42411|42466.1|42426.1|42436.9|42396.9|50
1663238700000|2022-09-15 10:45:00|42446|42406|42446|42406|42468.1|42428.1|42439|42399|32
1663239000000|2022-09-15 10:50:00|42451|42411|42423.1|42383.1|42463.1|42423.1|42418.1|42378.1|150
1663239300000|2022-09-15 10:55:00|42420.2|42380.2|42385.2|42345.2|42420.2|42380.2|42336|42296|250
1663239600000|2022-09-15 11:00:00|42387.2|42347.2|42349.3|42309.3|42387.2|42347.2|42337.2|42297.2|48
1663239900000|2022-09-15 11:05:00|42351.4|42311.4|42350.5|42310.5|42358.4|42318.4|42340.5|42300.5|83
1663240200000|2022-09-15 11:10:00|42353.4|42313.4|42383.4|42343.4|42385.5|42345.5|42333.4|42293.4|74
1663240500000|2022-09-15 11:15:00|42380.5|42340.5|42378.4|42338.4|42395.5|42355.5|42367.6|42327.6|41
1663240800000|2022-09-15 11:20:00|42380.5|42340.5|42378.4|42338.4|42385.5|42345.5|42366.3|42326.3|22
1663241100000|2022-09-15 11:25:00|42380.5|42340.5|42400.5|42360.5|42413.4|42373.4|42360.5|42320.5|47
1663241400000|2022-09-15 11:30:00|42398.4|42358.4|42430.5|42390.5|42435.5|42395.5|42398.4|42358.4|279
1663241700000|2022-09-15 11:35:00|42423.4|42383.4|42415.5|42375.5|42435.5|42395.5|42403.4|42363.4|15
1663242000000|2022-09-15 11:40:00|42413.4|42373.4|42362.5|42322.5|42413.4|42373.4|42327.5|42287.5|110
1663242300000|2022-09-15 11:45:00|42357.5|42317.5|42384.6|42344.6|42389.6|42349.6|42357.5|42317.5|31
1663242600000|2022-09-15 11:50:00|42382.5|42342.5|42402.5|42362.5|42402.5|42362.5|42349.6|42309.6|60
1663242900000|2022-09-15 11:55:00|42399.6|42359.6|42361.7|42321.7|42413.7|42373.7|42358.7|42318.7|44
1663243200000|2022-09-15 12:00:00|42363.7|42323.7|42366.6|42326.6|42381.7|42341.7|42351.6|42311.6|81
1663243500000|2022-09-15 12:05:00|42363.7|42323.7|42371.6|42331.6|42381.6|42341.6|42349.6|42309.6|170
1663243800000|2022-09-15 12:10:00|42367.5|42327.5|42364.5|42324.5|42369.5|42329.5|42354.5|42314.5|83
1663244100000|2022-09-15 12:15:00|42366.6|42326.6|42369.5|42329.5|42389.5|42349.5|42351.6|42311.6|98
1663244400000|2022-09-15 12:20:00|42364.5|42324.5|42351.6|42311.6|42376.6|42336.6|42336.6|42296.6|204
1663244700000|2022-09-15 12:25:00|42348.7|42308.7|42343.7|42303.7|42383.7|42343.7|42333.7|42293.7|44
1663245000000|2022-09-15 12:30:00|42333.7|42293.7|42292.8|42252.8|42383.7|42343.7|42292.8|42252.8|160
1663245300000|2022-09-15 12:35:00|42294.9|42254.9|42425.7|42385.7|42465.7|42425.7|42282.8|42242.8|138
1663245600000|2022-09-15 12:40:00|42415.7|42375.7|42404.5|42364.5|42420.7|42380.7|42370.7|42330.7|177
1663248600000|2022-09-15 13:30:00|42402.3|42362.3|42375.2|42335.2|42517.3|42477.3|42227.3|42187.3|1601
1663248900000|2022-09-15 13:35:00|42373.1|42333.1|42373.1|42333.1|42436.1|42396.1|42362.3|42322.3|547
1663249200000|2022-09-15 13:40:00|42343.1|42303.1|42347.3|42307.3|42347.3|42307.3|42242.3|42202.3|461
1663249500000|2022-09-15 13:45:00|42340.2|42300.2|42479|42439|42491|42451|42340.2|42300.2|314
1663249800000|2022-09-15 13:50:00|42476|42436|42548.9|42508.9|42548.9|42508.9|42441|42401|358
1663250100000|2022-09-15 13:55:00|42541.9|42501.9|42643.5|42603.5|42652.7|42612.7|42533.9|42493.9|566
1663250400000|2022-09-15 14:00:00|42648.5|42608.5|42646.4|42606.4|42686.4|42646.4|42623.5|42583.5|961
1663250700000|2022-09-15 14:05:00|42642.3|42602.3|42716.4|42676.4|42736.4|42696.4|42626.4|42586.4|417
1663251000000|2022-09-15 14:10:00|42713.5|42673.5|42880.2|42840.2|42932.3|42892.3|42698.5|42658.5|787
1663251300000|2022-09-15 14:15:00|42877.3|42837.3|42942.2|42902.2|43007.2|42967.2|42860.2|42820.2|924
1663251600000|2022-09-15 14:20:00|42937.2|42897.2|42860.6|42820.6|42937.2|42897.2|42788.5|42748.5|321
1663251900000|2022-09-15 14:25:00|42852.6|42812.6|42719.7|42679.7|42892.6|42852.6|42696|42656|398
1663252200000|2022-09-15 14:30:00|42714.7|42674.7|42843.5|42803.5|42846.4|42806.4|42699.7|42659.7|184
1663252500000|2022-09-15 14:35:00|42840.5|42800.5|42927.6|42887.6|42996.4|42956.4|42837.6|42797.6|388
1663252800000|2022-09-15 14:40:00|42917.6|42877.6|42816.8|42776.8|42930.5|42890.5|42799.7|42759.7|239
1663253100000|2022-09-15 14:45:00|42821.8|42781.8|42767.6|42727.6|42864.7|42824.7|42734.7|42694.7|340
1663253400000|2022-09-15 14:50:00|42764.7|42724.7|42787.6|42747.6|42850.5|42810.5|42756.7|42716.7|652
1663253700000|2022-09-15 14:55:00|42790.5|42750.5|42679.6|42639.6|42820.5|42780.5|42624.6|42584.6|689
1663254000000|2022-09-15 15:00:00|42684.6|42644.6|42724.6|42684.6|42770.5|42730.5|42679.6|42639.6|412
1663254300000|2022-09-15 15:05:00|42722.5|42682.5|42640.5|42600.5|42724.6|42684.6|42615.5|42575.5|258
1663254600000|2022-09-15 15:10:00|42638.4|42598.4|42709.2|42669.2|42709.2|42669.2|42572.5|42532.5|268
1663254900000|2022-09-15 15:15:00|42706.3|42666.3|42781.3|42741.3|42786.3|42746.3|42666.3|42626.3|164
1663255200000|2022-09-15 15:20:00|42779.2|42739.2|42801.3|42761.3|42844.2|42804.2|42773.3|42733.3|213
1663255500000|2022-09-15 15:25:00|42803.3|42763.3|42852.1|42812.1|42852.1|42812.1|42796.3|42756.3|311
1663255800000|2022-09-15 15:30:00|42844.2|42804.2|42968.7|42928.7|42987.9|42947.9|42829.2|42789.2|504
1663256100000|2022-09-15 15:35:00|42966.6|42926.6|42942.1|42902.1|42987.9|42947.9|42889.1|42849.1|262
1663256400000|2022-09-15 15:40:00|42947.1|42907.1|43005|42965|43082|43042|42922.1|42882.1|585
1663256700000|2022-09-15 15:45:00|43002|42962|42913.3|42873.3|43012|42972|42913.3|42873.3|264
1663257000000|2022-09-15 15:50:00|42916.2|42876.2|42969.1|42929.1|42974.1|42934.1|42899.9|42859.9|171
1663257300000|2022-09-15 15:55:00|42972|42932|42920.3|42880.3|42992|42952|42890.3|42850.3|250
1663257600000|2022-09-15 16:00:00|42922.4|42882.4|42920.3|42880.3|42926.6|42886.6|42821.6|42781.6|674
1663257900000|2022-09-15 16:05:00|42912.4|42872.4|42854.5|42814.5|42944.5|42904.5|42841.6|42801.6|653
1663258200000|2022-09-15 16:10:00|42852.4|42812.4|42934.1|42894.1|42956.1|42916.1|42849.5|42809.5|340
1663258500000|2022-09-15 16:15:00|42931.1|42891.1|43014.9|42974.9|43026.1|42986.1|42916.1|42876.1|138
1663258800000|2022-09-15 16:20:00|43012|42972|42887.8|42847.8|43014.9|42974.9|42887|42847|382
1663259100000|2022-09-15 16:25:00|42897.8|42857.8|42872.8|42832.8|42917.8|42877.8|42827.8|42787.8|550
1663259400000|2022-09-15 16:30:00|42877.8|42837.8|42907.8|42867.8|42955.7|42915.7|42857.8|42817.8|403
1663259700000|2022-09-15 16:35:00|42909.8|42869.8|42766.9|42726.9|42909.8|42869.8|42766.9|42726.9|225
1663260000000|2022-09-15 16:40:00|42769|42729|42729|42689|42786.1|42746.1|42703.2|42663.2|431
1663260300000|2022-09-15 16:45:00|42726.1|42686.1|42791.9|42751.9|42794.8|42754.8|42726.1|42686.1|289
1663260600000|2022-09-15 16:50:00|42789.8|42749.8|42817.7|42777.7|42827.7|42787.7|42789.8|42749.8|241
1663260900000|2022-09-15 16:55:00|42807.7|42767.7|42833.5|42793.5|42837.7|42797.7|42790.6|42750.6|778
1663261200000|2022-09-15 17:00:00|42830.6|42790.6|42813.5|42773.5|42863.5|42823.5|42805.6|42765.6|253
1663261500000|2022-09-15 17:05:00|42805.6|42765.6|42771.8|42731.8|42808.5|42768.5|42735.6|42695.6|361
1663261800000|2022-09-15 17:10:00|42766.8|42726.8|42730.6|42690.6|42766.8|42726.8|42646.8|42606.8|425
1663262100000|2022-09-15 17:15:00|42732.7|42692.7|42683.5|42643.5|42761.4|42721.4|42671.4|42631.4|191
1663262400000|2022-09-15 17:20:00|42686.4|42646.4|42633.5|42593.5|42693.5|42653.5|42633.5|42593.5|218
1663262700000|2022-09-15 17:25:00|42630.5|42590.5|42599.7|42559.7|42635.5|42595.5|42597.6|42557.6|162
1663263000000|2022-09-15 17:30:00|42604.7|42564.7|42657.6|42617.6|42664.7|42624.7|42597.6|42557.6|361
1663263300000|2022-09-15 17:35:00|42659.7|42619.7|42528.9|42488.9|42681.8|42641.8|42505.9|42465.9|276
1663263600000|2022-09-15 17:40:00|42525.9|42485.9|42551.8|42511.8|42576.8|42536.8|42503.9|42463.9|202
1663263900000|2022-09-15 17:45:00|42561.8|42521.8|42531.8|42491.8|42612.6|42572.6|42518.8|42478.8|233
1663264200000|2022-09-15 17:50:00|42529.7|42489.7|42600.5|42560.5|42659.7|42619.7|42521.8|42481.8|386
1663264500000|2022-09-15 17:55:00|42594.7|42554.7|42551.7|42511.7|42610.5|42570.5|42490.9|42450.9|604
1663264800000|2022-09-15 18:00:00|42548.8|42508.8|42523.8|42483.8|42607.5|42567.5|42523.8|42483.8|328
1663265100000|2022-09-15 18:05:00|42526.7|42486.7|42647.5|42607.5|42647.5|42607.5|42525.9|42485.9|865
1663265400000|2022-09-15 18:10:00|42645.4|42605.4|42587.9|42547.9|42713.3|42673.3|42565|42525|1329
1663265700000|2022-09-15 18:15:00|42572.9|42532.9|42577.9|42537.9|42627.1|42587.1|42530|42490|557
1663286400000|2022-09-16 00:00:00|42479.1|42439.1|42537|42497|42587.8|42547.8|42449.9|42409.9|119
1663286700000|2022-09-16 00:05:00|42534.9|42494.9|42564.9|42524.9|42584.9|42544.9|42527|42487|44
1663287000000|2022-09-16 00:10:00|42567|42527|42579.9|42539.9|42592|42552|42534.9|42494.9|28
1663287300000|2022-09-16 00:15:00|42577|42537|42607.8|42567.8|42607.8|42567.8|42569.9|42529.9|34
1663287600000|2022-09-16 00:20:00|42599.9|42559.9|42602.8|42562.8|42602.8|42562.8|42572|42532|21
1663287900000|2022-09-16 00:25:00|42602.7|42562.7|42634.8|42594.8|42634.8|42594.8|42592.7|42552.7|30
1663288200000|2022-09-16 00:30:00|42632.7|42592.7|42624|42584|42632.7|42592.7|42619.8|42579.8|36
1663288500000|2022-09-16 00:35:00|42611.9|42571.9|42609|42569|42619|42579|42604|42564|8
1663288800000|2022-09-16 00:40:00|42608.2|42568.2|42639.8|42599.8|42641.9|42601.9|42604|42564|3
1663289100000|2022-09-16 00:45:00|42641.9|42601.9|42659|42619|42659|42619|42639.8|42599.8|9
1663289400000|2022-09-16 00:50:00|42656.9|42616.9|42682.7|42642.7|42689.8|42649.8|42656.9|42616.9|51
1663289700000|2022-09-16 00:55:00|42684.8|42644.8|42669|42629|42684.8|42644.8|42644.8|42604.8|19
1663290000000|2022-09-16 01:00:00|42661.9|42621.9|42671.8|42631.8|42704|42664|42661.9|42621.9|85
1663290300000|2022-09-16 01:05:00|42666.8|42626.8|42686.8|42646.8|42686.8|42646.8|42621.8|42581.8|45
1663290600000|2022-09-16 01:10:00|42678.9|42638.9|42738.9|42698.9|42741|42701|42678.9|42638.9|27
1663290900000|2022-09-16 01:15:00|42736.8|42696.8|42708.9|42668.9|42736.8|42696.8|42701.8|42661.8|6
1663291200000|2022-09-16 01:20:00|42704.7|42664.7|42711.8|42671.8|42714.7|42674.7|42656.8|42616.8|13
1663291500000|2022-09-16 01:25:00|42708.9|42668.9|42698.9|42658.9|42716.8|42676.8|42698.9|42658.9|2
1663291800000|2022-09-16 01:30:00|42696.8|42656.8|42656.8|42616.8|42721.8|42681.8|42649.7|42609.7|8
1663292100000|2022-09-16 01:35:00|42651.8|42611.8|42626.8|42586.8|42658.9|42618.9|42598.9|42558.9|48
1663292400000|2022-09-16 01:40:00|42628.9|42588.9|42578.8|42538.8|42633.9|42593.9|42571.7|42531.7|17
1663292700000|2022-09-16 01:45:00|42581.7|42541.7|42618.8|42578.8|42621.7|42581.7|42581.7|42541.7|2
1663293000000|2022-09-16 01:50:00|42614.6|42574.6|42578.8|42538.8|42618.8|42578.8|42578.8|42538.8|9
1663293300000|2022-09-16 01:55:00|42576.7|42536.7|42563.8|42523.8|42598.8|42558.8|42563.8|42523.8|15
1663293600000|2022-09-16 02:00:00|42565.9|42525.9|42578.8|42538.8|42588.8|42548.8|42563.8|42523.8|5
1663293900000|2022-09-16 02:05:00|42573.8|42533.8|42538.8|42498.8|42578.8|42538.8|42533.8|42493.8|13
1663294200000|2022-09-16 02:10:00|42533.8|42493.8|42539.6|42499.6|42539.6|42499.6|42521.7|42481.7|8
1663294500000|2022-09-16 02:15:00|42541.7|42501.7|42548.8|42508.8|42548.8|42508.8|42533.8|42493.8|5
1663294800000|2022-09-16 02:20:00|42556.6|42516.6|42551.6|42511.6|42568.8|42528.8|42551.6|42511.6|0
1663295100000|2022-09-16 02:25:00|42553.7|42513.7|42538.7|42498.7|42558.7|42518.7|42538.7|42498.7|2
1663295400000|2022-09-16 02:30:00|42544.5|42504.5|42556.6|42516.6|42561.6|42521.6|42533.7|42493.7|6
1663295700000|2022-09-16 02:35:00|42558.7|42518.7|42574.5|42534.5|42574.5|42534.5|42541.6|42501.6|11
1663296000000|2022-09-16 02:40:00|42577.4|42537.4|42564.5|42524.5|42584.5|42544.5|42564.5|42524.5|6
1663296300000|2022-09-16 02:45:00|42574.5|42534.5|42574.5|42534.5|42574.5|42534.5|42564.5|42524.5|0
1663296600000|2022-09-16 02:50:00|42572.4|42532.4|42594.5|42554.5|42604.5|42564.5|42564.5|42524.5|7
1663296900000|2022-09-16 02:55:00|42592.4|42552.4|42604.4|42564.4|42604.4|42564.4|42571.6|42531.6|15
1663297200000|2022-09-16 03:00:00|42601.5|42561.5|42554.4|42514.4|42604.4|42564.4|42554.4|42514.4|10
1663297500000|2022-09-16 03:05:00|42556.5|42516.5|42554.4|42514.4|42559.4|42519.4|42516.5|42476.5|11
1663297800000|2022-09-16 03:10:00|42557.3|42517.3|42454.4|42414.4|42564.4|42524.4|42449.4|42409.4|28
1663298100000|2022-09-16 03:15:00|42457.3|42417.3|42464.4|42424.4|42474.4|42434.4|42449.4|42409.4|29
1663298400000|2022-09-16 03:20:00|42467.3|42427.3|42464.4|42424.4|42467.3|42427.3|42454.4|42414.4|2
1663298700000|2022-09-16 03:25:00|42454.4|42414.4|42454.4|42414.4|42464.4|42424.4|42439.4|42399.4|14
1663299000000|2022-09-16 03:30:00|42452.3|42412.3|42444.4|42404.4|42452.3|42412.3|42439.4|42399.4|0
1663299300000|2022-09-16 03:35:00|42444.3|42404.3|42439.3|42399.3|42444.3|42404.3|42439.3|42399.3|0
1663299600000|2022-09-16 03:40:00|42446.4|42406.4|42444.3|42404.3|42449.3|42409.3|42439.3|42399.3|3
1663299900000|2022-09-16 03:45:00|42441.4|42401.4|42444.3|42404.3|42447.2|42407.2|42439.3|42399.3|3
1663300200000|2022-09-16 03:50:00|42442.2|42402.2|42444.3|42404.3|42449.3|42409.3|42439.3|42399.3|0
1663300500000|2022-09-16 03:55:00|42441.4|42401.4|42466.4|42426.4|42467.2|42427.2|42437.2|42397.2|9
1663300800000|2022-09-16 04:00:00|42464.3|42424.3|42469.3|42429.3|42472.2|42432.2|42461.4|42421.4|1
1663301100000|2022-09-16 04:05:00|42476.4|42436.4|42484.3|42444.3|42486.4|42446.4|42472.2|42432.2|4
1663301400000|2022-09-16 04:10:00|42479.3|42439.3|42479.3|42439.3|42489.3|42449.3|42479.3|42439.3|0
1663301700000|2022-09-16 04:15:00|42479.2|42439.2|42469.2|42429.2|42479.2|42439.2|42469.2|42429.2|2
1663302000000|2022-09-16 04:20:00|42476.3|42436.3|42474.2|42434.2|42479.2|42439.2|42469.2|42429.2|2
1663302300000|2022-09-16 04:25:00|42479.2|42439.2|42459.2|42419.2|42479.2|42439.2|42459.2|42419.2|2
1663302600000|2022-09-16 04:30:00|42464.2|42424.2|42466.3|42426.3|42469.2|42429.2|42449.2|42409.2|39
1663302900000|2022-09-16 04:35:00|42476.3|42436.3|42476.3|42436.3|42479.2|42439.2|42463.4|42423.4|5
1663303200000|2022-09-16 04:40:00|42466.3|42426.3|42476.3|42436.3|42486.3|42446.3|42466.3|42426.3|2
1663303500000|2022-09-16 04:45:00|42474.2|42434.2|42476.3|42436.3|42476.3|42436.3|42463.4|42423.4|1
1663303800000|2022-09-16 04:50:00|42471.3|42431.3|42466.3|42426.3|42476.3|42436.3|42466.3|42426.3|0
1663304100000|2022-09-16 04:55:00|42468.4|42428.4|42466.2|42426.2|42476.2|42436.2|42459.1|42419.1|2
1663304400000|2022-09-16 05:00:00|42459.1|42419.1|42449.1|42409.1|42459.1|42419.1|42449.1|42409.1|4
1663304700000|2022-09-16 05:05:00|42446.2|42406.2|42446.2|42406.2|42449.1|42409.1|42439.1|42399.1|1
1663305000000|2022-09-16 05:10:00|42441.2|42401.2|42439.1|42399.1|42449.1|42409.1|42439.1|42399.1|0
1663305300000|2022-09-16 05:15:00|42441.2|42401.2|42436.2|42396.2|42446.2|42406.2|42431.2|42391.2|3
1663305600000|2022-09-16 05:20:00|42439.1|42399.1|42446.2|42406.2|42446.2|42406.2|42436.2|42396.2|4
1663305900000|2022-09-16 05:25:00|42448.3|42408.3|42476.2|42436.2|42476.2|42436.2|42448.3|42408.3|4
1663306200000|2022-09-16 05:30:00|42471.2|42431.2|42439|42399|42476.2|42436.2|42439|42399|2
1663306500000|2022-09-16 05:35:00|42446.1|42406.1|42484|42444|42499|42459|42439|42399|19
1663306800000|2022-09-16 05:40:00|42479|42439|42489|42449|42494|42454|42479|42439|3
1663307100000|2022-09-16 05:45:00|42484|42444|42509|42469|42509|42469|42479|42439|9
1663307400000|2022-09-16 05:50:00|42504|42464|42504|42464|42523.2|42483.2|42489|42449|65
1663307700000|2022-09-16 05:55:00|42499|42459|42504|42464|42504|42464|42479|42439|6
1663308000000|2022-09-16 06:00:00|42498.2|42458.2|42514|42474|42519|42479|42489|42449|3
1663308300000|2022-09-16 06:05:00|42519|42479|42529|42489|42529|42489|42499|42459|5
1663308600000|2022-09-16 06:10:00|42528.2|42488.2|42523.9|42483.9|42528.9|42488.9|42508.9|42468.9|5
1663308900000|2022-09-16 06:15:00|42526|42486|42571|42531|42578.9|42538.9|42513.9|42473.9|25
1663309200000|2022-09-16 06:20:00|42568.9|42528.9|42543.9|42503.9|42586|42546|42528.9|42488.9|25
1663309500000|2022-09-16 06:25:00|42538.9|42498.9|42513.9|42473.9|42551.8|42511.8|42503.9|42463.9|16
1663309800000|2022-09-16 06:30:00|42508.9|42468.9|42533.9|42493.9|42563.9|42523.9|42508.9|42468.9|10
1663310100000|2022-09-16 06:35:00|42526|42486|42528.9|42488.9|42563.9|42523.9|42523.9|42483.9|6
1663310400000|2022-09-16 06:40:00|42533.9|42493.9|42523.9|42483.9|42563.9|42523.9|42523.9|42483.9|3
1663310700000|2022-09-16 06:45:00|42533.9|42493.9|42553.8|42513.8|42573.9|42533.9|42523.9|42483.9|20
1663311000000|2022-09-16 06:50:00|42548.8|42508.8|42555.9|42515.9|42556|42516|42523.8|42483.8|8
1663311300000|2022-09-16 06:55:00|42553.8|42513.8|42628.8|42588.8|42628.8|42588.8|42543.8|42503.8|12
1663311600000|2022-09-16 07:00:00|42633.8|42593.8|42598.8|42558.8|42643.8|42603.8|42583.8|42543.8|23
1663311900000|2022-09-16 07:05:00|42591.7|42551.7|42568.8|42528.8|42613.8|42573.8|42568.8|42528.8|30
1663312200000|2022-09-16 07:10:00|42573.8|42533.8|42568.8|42528.8|42595.9|42555.9|42563.8|42523.8|23
1663312500000|2022-09-16 07:15:00|42570.9|42530.9|42545.9|42505.9|42570.9|42530.9|42543.8|42503.8|7
1663312800000|2022-09-16 07:20:00|42543.8|42503.8|42515.9|42475.9|42545.9|42505.9|42510.9|42470.9|13
1663313100000|2022-09-16 07:25:00|42513.8|42473.8|42473|42433|42515.9|42475.9|42468|42428|28
1663313400000|2022-09-16 07:30:00|42478|42438|42468|42428|42480.1|42440.1|42453|42413|9
1663313700000|2022-09-16 07:35:00|42465.1|42425.1|42437.9|42397.9|42465.1|42425.1|42437.9|42397.9|12
1663314000000|2022-09-16 07:40:00|42440|42400|42462.9|42422.9|42470|42430|42417.9|42377.9|34
1663314300000|2022-09-16 07:45:00|42450|42410|42440|42400|42470|42430|42432.9|42392.9|9
1663314600000|2022-09-16 07:50:00|42437.9|42397.9|42402.9|42362.9|42440|42400|42385|42345|10
1663314900000|2022-09-16 07:55:00|42400|42360|42417.9|42377.9|42417.9|42377.9|42395|42355|15
1663315200000|2022-09-16 08:00:00|42415.8|42375.8|42407.9|42367.9|42417.9|42377.9|42382.9|42342.9|11
1663315500000|2022-09-16 08:05:00|42412.9|42372.9|42412.9|42372.9|42422.9|42382.9|42397.9|42357.9|25
1663315800000|2022-09-16 08:10:00|42415|42375|42392.8|42352.8|42415|42375|42392.8|42352.8|11
1663316100000|2022-09-16 08:15:00|42387.1|42347.1|42392.8|42352.8|42392.8|42352.8|42362.8|42322.8|31
1663316400000|2022-09-16 08:20:00|42387.8|42347.8|42382.8|42342.8|42402.8|42362.8|42382.8|42342.8|16
1663316700000|2022-09-16 08:25:00|42385.7|42345.7|42402.8|42362.8|42417.8|42377.8|42385.7|42345.7|10
1663317000000|2022-09-16 08:30:00|42410.7|42370.7|42405.7|42365.7|42415.7|42375.7|42388.6|42348.6|49
1663317300000|2022-09-16 08:35:00|42402.8|42362.8|42395.7|42355.7|42415.7|42375.7|42388.6|42348.6|8
1663317600000|2022-09-16 08:40:00|42393.6|42353.6|42370.7|42330.7|42405.7|42365.7|42348.6|42308.6|37
1663317900000|2022-09-16 08:45:00|42375.7|42335.7|42355.6|42315.6|42380.7|42340.7|42352.8|42312.8|20
1663318200000|2022-09-16 08:50:00|42348.5|42308.5|42315.6|42275.6|42352.8|42312.8|42295.6|42255.6|21
1663318500000|2022-09-16 08:55:00|42305.6|42265.6|42312.7|42272.7|42322.7|42282.7|42302.7|42262.7|8
1663318800000|2022-09-16 09:00:00|42307.7|42267.7|42325.6|42285.6|42325.6|42285.6|42295.6|42255.6|17
1663319100000|2022-09-16 09:05:00|42327.7|42287.7|42325.6|42285.6|42342.7|42302.7|42315.6|42275.6|11
1663319400000|2022-09-16 09:10:00|42335.6|42295.6|42332.7|42292.7|42355.6|42315.6|42322.7|42282.7|60
1663319700000|2022-09-16 09:15:00|42330.6|42290.6|42395.6|42355.6|42398.5|42358.5|42325.6|42285.6|233
1663320000000|2022-09-16 09:20:00|42393.5|42353.5|42393.4|42353.4|42403.5|42363.5|42383.5|42343.5|48
1663320300000|2022-09-16 09:25:00|42391.3|42351.3|42398.4|42358.4|42414.2|42374.2|42388.4|42348.4|23
1663320600000|2022-09-16 09:30:00|42393.4|42353.4|42398.4|42358.4|42408.4|42368.4|42378.4|42338.4|29
1663320900000|2022-09-16 09:35:00|42391.3|42351.3|42398.4|42358.4|42398.4|42358.4|42388.4|42348.4|3
1663321200000|2022-09-16 09:40:00|42401.3|42361.3|42418.4|42378.4|42418.4|42378.4|42391.3|42351.3|9
1663321500000|2022-09-16 09:45:00|42413.4|42373.4|42405.5|42365.5|42416.3|42376.3|42401.3|42361.3|13
1663321800000|2022-09-16 09:50:00|42408.4|42368.4|42403.4|42363.4|42413.4|42373.4|42401.3|42361.3|10
1663322100000|2022-09-16 09:55:00|42401.3|42361.3|42333.4|42293.4|42408.4|42368.4|42328.4|42288.4|54
1663322400000|2022-09-16 10:00:00|42338.4|42298.4|42341.2|42301.2|42343.3|42303.3|42326.2|42286.2|71
1663322700000|2022-09-16 10:05:00|42345.5|42305.5|42345.4|42305.4|42348.3|42308.3|42328.3|42288.3|9
1663323000000|2022-09-16 10:10:00|42343.3|42303.3|42348.3|42308.3|42348.3|42308.3|42338.3|42298.3|8
1663323300000|2022-09-16 10:15:00|42353.3|42313.3|42338.3|42298.3|42353.3|42313.3|42333.3|42293.3|12
1663323600000|2022-09-16 10:20:00|42333.3|42293.3|42340.4|42300.4|42345.4|42305.4|42328.3|42288.3|18
1663323900000|2022-09-16 10:25:00|42342.5|42302.5|42335.4|42295.4|42350.4|42310.4|42332.5|42292.5|11
1663324200000|2022-09-16 10:30:00|42338.3|42298.3|42345.4|42305.4|42350.4|42310.4|42330.4|42290.4|9
1663324500000|2022-09-16 10:35:00|42340.4|42300.4|42365.4|42325.4|42375.4|42335.4|42330.4|42290.4|34
1663324800000|2022-09-16 10:40:00|42368.2|42328.2|42370.4|42330.4|42370.4|42330.4|42362.5|42322.5|1
1663325100000|2022-09-16 10:45:00|42368.2|42328.2|42358.2|42318.2|42380.3|42340.3|42358.2|42318.2|17
1663325400000|2022-09-16 10:50:00|42360.3|42320.3|42368.2|42328.2|42378.2|42338.2|42350.3|42310.3|13
1663325700000|2022-09-16 10:55:00|42360.3|42320.3|42378.2|42338.2|42380.3|42340.3|42355.3|42315.3|39
1663326000000|2022-09-16 11:00:00|42373.2|42333.2|42368.2|42328.2|42380.3|42340.3|42368.2|42328.2|24
1663326300000|2022-09-16 11:05:00|42370.3|42330.3|42375.3|42335.3|42378.2|42338.2|42368.2|42328.2|10
1663326600000|2022-09-16 11:10:00|42368.2|42328.2|42343.2|42303.2|42375.3|42335.3|42338.2|42298.2|28
1663326900000|2022-09-16 11:15:00|42347.4|42307.4|42358.1|42318.1|42375.3|42335.3|42347.4|42307.4|33
1663327200000|2022-09-16 11:20:00|42361|42321|42363.1|42323.1|42363.9|42323.9|42335.3|42295.3|20
1663327500000|2022-09-16 11:25:00|42358.1|42318.1|42383.1|42343.1|42388.1|42348.1|42358.1|42318.1|34
1663327800000|2022-09-16 11:30:00|42380.2|42340.2|42378.1|42338.1|42388.1|42348.1|42378.1|42338.1|9
1663328100000|2022-09-16 11:35:00|42373.1|42333.1|42378.1|42338.1|42383.1|42343.1|42363.1|42323.1|19
1663328400000|2022-09-16 11:40:00|42383.1|42343.1|42388.1|42348.1|42388.1|42348.1|42368.1|42328.1|19
1663328700000|2022-09-16 11:45:00|42390.2|42350.2|42369.4|42329.4|42424.4|42384.4|42366.5|42326.5|144
1663329000000|2022-09-16 11:50:00|42374.4|42334.4|42369.4|42329.4|42374.4|42334.4|42356.5|42316.5|37
1663329300000|2022-09-16 11:55:00|42359.4|42319.4|42356.5|42316.5|42382.3|42342.3|42348.6|42308.6|75
1663329600000|2022-09-16 12:00:00|42348.6|42308.6|42338.6|42298.6|42348.6|42308.6|42306.5|42266.5|101
1663329900000|2022-09-16 12:05:00|42336.5|42296.5|42343.6|42303.6|42363.6|42323.6|42328.6|42288.6|72
1663330200000|2022-09-16 12:10:00|42341.5|42301.5|42328.6|42288.6|42351.5|42311.5|42326.5|42286.5|31
1663330500000|2022-09-16 12:15:00|42326.5|42286.5|42346.5|42306.5|42366.5|42326.5|42326.5|42286.5|35
1663330800000|2022-09-16 12:20:00|42353.6|42313.6|42281.4|42241.4|42356.5|42316.5|42256.5|42216.5|99
1663331100000|2022-09-16 12:25:00|42283.6|42243.6|42271.4|42231.4|42303.6|42263.6|42261.4|42221.4|39
1663331400000|2022-09-16 12:30:00|42269.3|42229.3|42270.7|42230.7|42278.6|42238.6|42250.7|42210.7|43
1663331700000|2022-09-16 12:35:00|42275.7|42235.7|42283.5|42243.5|42290.7|42250.7|42270.7|42230.7|64
1663332000000|2022-09-16 12:40:00|42280.6|42240.6|42265.6|42225.6|42320.6|42280.6|42240.6|42200.6|162
1663335000000|2022-09-16 13:30:00|42255.5|42215.5|41982.6|41942.6|42351.3|42311.3|41935.5|41895.5|1488
1663335300000|2022-09-16 13:35:00|41984.8|41944.8|42037.6|41997.6|42037.6|41997.6|41941.9|41901.9|535
1663335600000|2022-09-16 13:40:00|42034.7|41994.7|41938.2|41898.2|42034.7|41994.7|41923.2|41883.2|538
1663335900000|2022-09-16 13:45:00|41934|41894|41981.8|41941.8|42059.7|42019.7|41929|41889|382
1663336200000|2022-09-16 13:50:00|41979|41939|41969|41929|42059|42019|41949|41909|676
1663336500000|2022-09-16 13:55:00|41961.8|41921.8|42030.5|41990.5|42043.3|42003.3|41956.8|41916.8|425
1663336800000|2022-09-16 14:00:00|42033.3|41993.3|42012.6|41972.6|42033.3|41993.3|41924.7|41884.7|405
1663337100000|2022-09-16 14:05:00|42010.4|41970.4|41966.2|41926.2|42080.4|42040.4|41948.3|41908.3|430
1663337400000|2022-09-16 14:10:00|41971.9|41931.9|41966.2|41926.2|42026.2|41986.2|41933.3|41893.3|365
1663337700000|2022-09-16 14:15:00|41961.2|41921.2|41893.3|41853.3|41966.2|41926.2|41852.5|41812.5|375
1663338000000|2022-09-16 14:20:00|41890.4|41850.4|41895.4|41855.4|41950.4|41910.4|41872.5|41832.5|200
1663338300000|2022-09-16 14:25:00|41893.3|41853.3|41877.5|41837.5|41928.3|41888.3|41872.5|41832.5|259
1663338600000|2022-09-16 14:30:00|41874.6|41834.6|42060.4|42020.4|42060.4|42020.4|41872.5|41832.5|259
1663338900000|2022-09-16 14:35:00|42062.5|42022.5|42199|42159|42246.9|42206.9|42060.4|42020.4|436
1663339200000|2022-09-16 14:40:00|42216.9|42176.9|42084.6|42044.6|42229|42189|42071.7|42031.7|351
1663339500000|2022-09-16 14:45:00|42087.5|42047.5|42094.6|42054.6|42181.1|42141.1|42054.6|42014.6|336
1663339800000|2022-09-16 14:50:00|42089.6|42049.6|42105.3|42065.3|42178.2|42138.2|42059.6|42019.6|188
1663340100000|2022-09-16 14:55:00|42100.3|42060.3|42104.6|42064.6|42170.3|42130.3|42095.3|42055.3|139
1663340400000|2022-09-16 15:00:00|42114.6|42074.6|42004.5|41964.5|42124.6|42084.6|42004.5|41964.5|181
1663340700000|2022-09-16 15:05:00|42007.4|41967.4|41969.5|41929.5|42047.4|42007.4|41944.5|41904.5|296
1663341000000|2022-09-16 15:10:00|41966.7|41926.7|41962.4|41922.4|41992.4|41952.4|41904.5|41864.5|410
1663341300000|2022-09-16 15:15:00|41964.5|41924.5|41944.5|41904.5|41992.4|41952.4|41884.5|41844.5|270
1663341600000|2022-09-16 15:20:00|41939.5|41899.5|41860.9|41820.9|41944.5|41904.5|41860.9|41820.9|359
1663341900000|2022-09-16 15:25:00|41860.1|41820.1|41884.5|41844.5|41948.7|41908.7|41860.1|41820.1|392
1663342200000|2022-09-16 15:30:00|41890.2|41850.2|41813|41773|41934.5|41894.5|41760.8|41720.8|443
1663342500000|2022-09-16 15:35:00|41806.6|41766.6|41820.8|41780.8|41850.1|41810.1|41776.6|41736.6|322
1663342800000|2022-09-16 15:40:00|41823|41783|41790.8|41750.8|41840.1|41800.1|41790.8|41750.8|317
1663343100000|2022-09-16 15:45:00|41788.7|41748.7|41767.9|41727.9|41790.8|41750.8|41715.1|41675.1|625
1663343400000|2022-09-16 15:50:00|41770.1|41730.1|41903.7|41863.7|41925.8|41885.8|41767.9|41727.9|430
1663343700000|2022-09-16 15:55:00|41900.8|41860.8|41850.2|41810.2|41932.3|41892.3|41850.2|41810.2|279
1663344000000|2022-09-16 16:00:00|41853|41813|41795.2|41755.2|41878|41838|41788|41748|235
1663344300000|2022-09-16 16:05:00|41797.3|41757.3|41850.1|41810.1|41935.9|41895.9|41797.3|41757.3|395
1663344600000|2022-09-16 16:10:00|41855.9|41815.9|41805.9|41765.9|41880.1|41840.1|41795.1|41755.1|250
1663344900000|2022-09-16 16:15:00|41803|41763|41801.6|41761.6|41860.9|41820.9|41775.9|41735.9|210
1663345200000|2022-09-16 16:20:00|41797.4|41757.4|41645.1|41605.1|41821.6|41781.6|41640.1|41600.1|473
1663345500000|2022-09-16 16:25:00|41648|41608|41650.1|41610.1|41690.1|41650.1|41603|41563|346
1663345800000|2022-09-16 16:30:00|41647.2|41607.2|41615.8|41575.8|41655.1|41615.1|41593|41553|241
1663346100000|2022-09-16 16:35:00|41608.7|41568.7|41721.6|41681.6|41731.6|41691.6|41597.9|41557.9|311
1663346400000|2022-09-16 16:40:00|41731.6|41691.6|41625.8|41585.8|41763.7|41723.7|41622.9|41582.9|608
1663346700000|2022-09-16 16:45:00|41618.7|41578.7|41716.5|41676.5|41723.7|41683.7|41618.7|41578.7|314
1663347000000|2022-09-16 16:50:00|41714.4|41674.4|41766.5|41726.5|41804.4|41764.4|41685.8|41645.8|283
1663347300000|2022-09-16 16:55:00|41738.7|41698.7|41731.5|41691.5|41751.5|41711.5|41711.5|41671.5|135
1663347600000|2022-09-16 17:00:00|41733.6|41693.6|41681.5|41641.5|41753.6|41713.6|41681.5|41641.5|502
1663347900000|2022-09-16 17:05:00|41683.6|41643.6|41761.5|41721.5|41771.5|41731.5|41673.6|41633.6|112
1663348200000|2022-09-16 17:10:00|41765.7|41725.7|41813.6|41773.6|41813.6|41773.6|41731.5|41691.5|168
1663348500000|2022-09-16 17:15:00|41811.5|41771.5|41820.7|41780.7|41859.3|41819.3|41795.7|41755.7|156
1663348800000|2022-09-16 17:20:00|41822.8|41782.8|42038.7|41998.7|42046.6|42006.6|41805.7|41765.7|258
1663349100000|2022-09-16 17:25:00|42043.7|42003.7|41921.4|41881.4|42081.6|42041.6|41911.4|41871.4|339
1663349400000|2022-09-16 17:30:00|41936.4|41896.4|41932.9|41892.9|42002.9|41962.9|41922.9|41882.9|299
1663349700000|2022-09-16 17:35:00|41930|41890|41930|41890|41965.8|41925.8|41917.2|41877.2|170
1663350000000|2022-09-16 17:40:00|41920|41880|41932.9|41892.9|41942.1|41902.1|41877.1|41837.1|264
1663350300000|2022-09-16 17:45:00|41927.1|41887.1|41849.3|41809.3|41932.9|41892.9|41817.1|41777.1|260
1663350600000|2022-09-16 17:50:00|41854.3|41814.3|41939.3|41899.3|41939.3|41899.3|41827.1|41787.1|375
1663350900000|2022-09-16 17:55:00|41943.6|41903.6|41950.1|41910.1|41993|41953|41940.1|41900.1|396
1663351200000|2022-09-16 18:00:00|41955.1|41915.1|42041.6|42001.6|42056.6|42016.6|41920.1|41880.1|578
1663351500000|2022-09-16 18:05:00|42036.6|41996.6|42003.7|41963.7|42076.6|42036.6|41980.8|41940.8|603
1663351800000|2022-09-16 18:10:00|42008.7|41968.7|41953.7|41913.7|42028.7|41988.7|41935.8|41895.8|1025
1663352100000|2022-09-16 18:15:00|41959.4|41919.4|41892.3|41852.3|41990.1|41950.1|41817.3|41772.3|857
1663545600000|2022-09-19 00:00:00|41873.2|41833.2|41996.5|41956.5|42006.5|41966.5|41803.2|41763.2|361
1663545900000|2022-09-19 00:05:00|42003.7|41963.7|41963.7|41923.7|42048.7|42008.7|41928.7|41888.7|101
1663546200000|2022-09-19 00:10:00|41960.9|41920.9|42010.9|41970.9|42010.9|41970.9|41960.9|41920.9|7
1663546500000|2022-09-19 00:15:00|41998.7|41958.7|41945.9|41905.9|42020.9|41980.9|41940.9|41900.9|32
1663546800000|2022-09-19 00:20:00|41948.1|41908.1|41965.9|41925.9|41985.9|41945.9|41915.9|41875.9|54
1663547100000|2022-09-19 00:25:00|41975.9|41935.9|42015.9|41975.9|42018.1|41978.1|41973.7|41933.7|23
1663547400000|2022-09-19 00:30:00|42018.1|41978.1|42000.8|41960.8|42028.1|41988.1|41993.1|41953.1|13
1663547700000|2022-09-19 00:35:00|42008.1|41968.1|42000.3|41960.3|42010.8|41970.8|42000.3|41960.3|9
1663548000000|2022-09-19 00:40:00|41998|41958|41968|41928|41998|41958|41965.3|41925.3|8
1663548300000|2022-09-19 00:45:00|41973.6|41933.6|41983.6|41943.6|41988|41948|41973.6|41933.6|7
1663548600000|2022-09-19 00:50:00|41985.8|41945.8|41973|41933|41990.8|41950.8|41970.8|41930.8|5
1663548900000|2022-09-19 00:55:00|41981.3|41941.3|42005.8|41965.8|42018|41978|41981.3|41941.3|9
1663549200000|2022-09-19 01:00:00|42003|41963|42058.5|42018.5|42108.5|42068.5|41995.8|41955.8|73
1663549500000|2022-09-19 01:05:00|42055.8|42015.8|42103.5|42063.5|42138.5|42098.5|42053.5|42013.5|67
1663549800000|2022-09-19 01:10:00|42105.7|42065.7|42053.5|42013.5|42105.7|42065.7|42035.7|41995.7|10
1663550100000|2022-09-19 01:15:00|42050.7|42010.7|42038.5|41998.5|42058.5|42018.5|42020.7|41980.7|6
1663550400000|2022-09-19 01:20:00|42033.5|41993.5|42033.5|41993.5|42045.7|42005.7|42018.5|41978.5|3
1663550700000|2022-09-19 01:25:00|42038.5|41998.5|42078.5|42038.5|42088.5|42048.5|42032.9|41992.9|7
1663551000000|2022-09-19 01:30:00|42080.7|42040.7|42028.4|41988.4|42083.5|42043.5|42023.4|41983.4|9
1663551300000|2022-09-19 01:35:00|42030.7|41990.7|42044|42004|42054|42014|42028.4|41988.4|39
1663551600000|2022-09-19 01:40:00|42046.8|42006.8|42061.2|42021.2|42084|42044|42041.8|42001.8|15
1663551900000|2022-09-19 01:45:00|42059|42019|42068.9|42028.9|42069|42029|42039|41999|6
1663552200000|2022-09-19 01:50:00|42073.9|42033.9|42058.9|42018.9|42078.9|42038.9|42053.9|42013.9|4
1663552500000|2022-09-19 01:55:00|42056.2|42016.2|42093.9|42053.9|42093.9|42053.9|42053.9|42013.9|10
1663552800000|2022-09-19 02:00:00|42098.9|42058.9|42111.7|42071.7|42123.9|42083.9|42093.9|42053.9|46
1663553100000|2022-09-19 02:05:00|42103.9|42063.9|42068.9|42028.9|42108.9|42068.9|42068.9|42028.9|12
1663553400000|2022-09-19 02:10:00|42071.1|42031.1|42081.1|42041.1|42103.9|42063.9|42063.9|42023.9|18
1663553700000|2022-09-19 02:15:00|42086.1|42046.1|42063.3|42023.3|42086.1|42046.1|42043.3|42003.3|19
1663554000000|2022-09-19 02:20:00|42066.1|42026.1|42068.3|42028.3|42076.1|42036.1|42023.3|41983.3|18
1663554300000|2022-09-19 02:25:00|42063.3|42023.3|42078.3|42038.3|42105.5|42065.5|42043.3|42003.3|29
1663554600000|2022-09-19 02:30:00|42075.5|42035.5|42129.9|42089.9|42129.9|42089.9|42057.7|42017.7|89
1663554900000|2022-09-19 02:35:00|42124.9|42084.9|42145.5|42105.5|42152.7|42112.7|42122.7|42082.7|41
1663555200000|2022-09-19 02:40:00|42147.7|42107.7|42182.7|42142.7|42182.7|42142.7|42142.7|42102.7|101
1663555500000|2022-09-19 02:45:00|42185.4|42145.4|42207.7|42167.7|42214.9|42174.9|42167.7|42127.7|54
1663555800000|2022-09-19 02:50:00|42205.4|42165.4|42227.6|42187.6|42252.6|42212.6|42192.6|42152.6|19
1663556100000|2022-09-19 02:55:00|42225.4|42185.4|42213.2|42173.2|42249.9|42209.9|42200.4|42160.4|73
1663556400000|2022-09-19 03:00:00|42210.9|42170.9|42178.2|42138.2|42223.2|42183.2|42170.9|42130.9|21
1663556700000|2022-09-19 03:05:00|42170.4|42130.4|42140.9|42100.9|42175.4|42135.4|42140.9|42100.9|12
1663557000000|2022-09-19 03:10:00|42145.4|42105.4|42140.9|42100.9|42160.9|42120.9|42138.1|42098.1|2
1663557300000|2022-09-19 03:15:00|42138.1|42098.1|42145.9|42105.9|42148.1|42108.1|42128.1|42088.1|8
1663557600000|2022-09-19 03:20:00|42143.1|42103.1|42135.9|42095.9|42148.7|42108.7|42135.9|42095.9|2
1663557900000|2022-09-19 03:25:00|42138.6|42098.6|42140.9|42100.9|42143.6|42103.6|42130.3|42090.3|3
1663558200000|2022-09-19 03:30:00|42143.6|42103.6|42135.8|42095.8|42143.6|42103.6|42130.8|42090.8|1
1663558500000|2022-09-19 03:35:00|42131.4|42091.4|42118.6|42078.6|42133.6|42093.6|42115.8|42075.8|1
1663558800000|2022-09-19 03:40:00|42120.8|42080.8|42133.6|42093.6|42133.6|42093.6|42120.8|42080.8|8
1663559100000|2022-09-19 03:45:00|42138.6|42098.6|42136.3|42096.3|42143.6|42103.6|42135.8|42095.8|12
1663559400000|2022-09-19 03:50:00|42133.6|42093.6|42125.8|42085.8|42135.8|42095.8|42120.8|42080.8|4
1663559700000|2022-09-19 03:55:00|42128|42088|42125.8|42085.8|42128|42088|42118.5|42078.5|5
1663560000000|2022-09-19 04:00:00|42135.8|42095.8|42133.5|42093.5|42135.8|42095.8|42125.8|42085.8|10
1663560300000|2022-09-19 04:05:00|42138.5|42098.5|42138.5|42098.5|42143.5|42103.5|42138.5|42098.5|8
1663560600000|2022-09-19 04:10:00|42140.7|42100.7|42125.7|42085.7|42140.7|42100.7|42125.7|42085.7|1
1663560900000|2022-09-19 04:15:00|42128.5|42088.5|42135.7|42095.7|42138.5|42098.5|42128.5|42088.5|0
1663561200000|2022-09-19 04:20:00|42133.5|42093.5|42165.7|42125.7|42165.7|42125.7|42133.5|42093.5|6
1663561500000|2022-09-19 04:25:00|42167.9|42127.9|42202.9|42162.9|42202.9|42162.9|42157.9|42117.9|10
1663561800000|2022-09-19 04:30:00|42198.4|42158.4|42178.4|42138.4|42198.4|42158.4|42175.7|42135.7|11
1663562100000|2022-09-19 04:35:00|42181.2|42141.2|42186.2|42146.2|42193.4|42153.4|42178.4|42138.4|8
1663562400000|2022-09-19 04:40:00|42188.4|42148.4|42191.2|42151.2|42193.4|42153.4|42186.2|42146.2|0
1663562700000|2022-09-19 04:45:00|42193.4|42153.4|42158.4|42118.4|42193.4|42153.4|42158.4|42118.4|2
1663563000000|2022-09-19 04:50:00|42155.6|42115.6|42148.4|42108.4|42158.4|42118.4|42148.4|42108.4|0
1663563300000|2022-09-19 04:55:00|42151.1|42111.1|42146.1|42106.1|42153.3|42113.3|42146.1|42106.1|0
1663563600000|2022-09-19 05:00:00|42148.3|42108.3|42138.3|42098.3|42188.3|42148.3|42138.3|42098.3|15
1663563900000|2022-09-19 05:05:00|42135.6|42095.6|42183.3|42143.3|42188.3|42148.3|42118.3|42078.3|22
1663564200000|2022-09-19 05:10:00|42178.3|42138.3|42188.3|42148.3|42188.3|42148.3|42155.5|42115.5|10
1663564500000|2022-09-19 05:15:00|42196.1|42156.1|42193.3|42153.3|42208.3|42168.3|42191.1|42151.1|4
1663564800000|2022-09-19 05:20:00|42186|42146|42198.3|42158.3|42203.3|42163.3|42178.3|42138.3|4
1663565100000|2022-09-19 05:25:00|42195.5|42155.5|42193.3|42153.3|42198.3|42158.3|42193.3|42153.3|1
1663565400000|2022-09-19 05:30:00|42200.5|42160.5|42168.2|42128.2|42200.5|42160.5|42163.2|42123.2|8
1663565700000|2022-09-19 05:35:00|42160.5|42120.5|42143.2|42103.2|42170.5|42130.5|42143.2|42103.2|7
1663566000000|2022-09-19 05:40:00|42148.8|42108.8|42126|42086|42156|42116|42108.2|42068.2|67
1663566300000|2022-09-19 05:45:00|42123.2|42083.2|42123.2|42083.2|42133.2|42093.2|42108.2|42068.2|7
1663566600000|2022-09-19 05:50:00|42133.2|42093.2|42133.2|42093.2|42143.2|42103.2|42118.2|42078.2|16
1663566900000|2022-09-19 05:55:00|42135.9|42095.9|42133.2|42093.2|42140.9|42100.9|42133.2|42093.2|12
1663567200000|2022-09-19 06:00:00|42120.4|42080.4|42093.1|42053.1|42123.2|42083.2|42075.4|42035.4|38
1663567500000|2022-09-19 06:05:00|42083.1|42043.1|42063.1|42023.1|42083.1|42043.1|42058.1|42018.1|40
1663567800000|2022-09-19 06:10:00|42058.1|42018.1|42100.3|42060.3|42117.6|42077.6|42058.1|42018.1|71
1663568100000|2022-09-19 06:15:00|42103.1|42063.1|42108.1|42068.1|42125.3|42085.3|42103.1|42063.1|8
1663568400000|2022-09-19 06:20:00|42113.1|42073.1|42128.1|42088.1|42153.1|42113.1|42113.1|42073.1|7
1663568700000|2022-09-19 06:25:00|42133.1|42093.1|42100.3|42060.3|42145.3|42105.3|42093.1|42053.1|6
1663569000000|2022-09-19 06:30:00|42105.3|42065.3|42138|42098|42140.3|42100.3|42100.3|42060.3|37
1663569300000|2022-09-19 06:35:00|42148|42108|42138|42098|42173|42133|42128|42088|15
1663569600000|2022-09-19 06:40:00|42143|42103|42138|42098|42158|42118|42125.3|42085.3|7
1663569900000|2022-09-19 06:45:00|42135.2|42095.2|42158|42118|42163|42123|42128|42088|17
1663570200000|2022-09-19 06:50:00|42155.8|42115.8|42178|42138|42178|42138|42145.2|42105.2|9
1663570500000|2022-09-19 06:55:00|42175.2|42135.2|42138|42098|42175.2|42135.2|42138|42098|3
1663570800000|2022-09-19 07:00:00|42140.2|42100.2|42120.2|42080.2|42168|42128|42118|42078|8
1663571100000|2022-09-19 07:05:00|42123|42083|42090.2|42050.2|42123|42083|42082.9|42042.9|13
1663571400000|2022-09-19 07:10:00|42095.2|42055.2|42110.1|42070.1|42120.2|42080.2|42085.2|42045.2|22
1663571700000|2022-09-19 07:15:00|42107.4|42067.4|42125.7|42085.7|42130.1|42090.1|42102.9|42062.9|7
1663572000000|2022-09-19 07:20:00|42122.9|42082.9|42117.9|42077.9|42142.9|42102.9|42107.9|42067.9|11
1663572300000|2022-09-19 07:25:00|42115.1|42075.1|42137.9|42097.9|42162.9|42122.9|42105.1|42065.1|32
1663572600000|2022-09-19 07:30:00|42140.1|42100.1|42140.1|42100.1|42150.1|42110.1|42117.9|42077.9|12
1663572900000|2022-09-19 07:35:00|42145.1|42105.1|42150.1|42110.1|42150.1|42110.1|42132.8|42092.8|7
1663573200000|2022-09-19 07:40:00|42147.8|42107.8|42112.8|42072.8|42152.8|42112.8|42105.6|42065.6|55
1663573500000|2022-09-19 07:45:00|42117.8|42077.8|42062.8|42022.8|42122.8|42082.8|42062.8|42022.8|34
1663573800000|2022-09-19 07:50:00|42065|42025|42047.8|42007.8|42065|42025|42027.8|41987.8|89
1663574100000|2022-09-19 07:55:00|42042.8|42002.8|42050|42010|42052.2|42012.2|42032.8|41992.8|6
1663574400000|2022-09-19 08:00:00|42045|42005|42042.2|42002.2|42052.2|42012.2|42025|41985|15
1663574700000|2022-09-19 08:05:00|42045|42005|42012.2|41972.2|42045|42005|42010|41970|26
1663575000000|2022-09-19 08:10:00|42020|41980|42077.7|42037.7|42090.5|42050.5|42020|41980|97
1663575300000|2022-09-19 08:15:00|42080|42040|42109.9|42069.9|42109.9|42069.9|42077.7|42037.7|11
1663575600000|2022-09-19 08:20:00|42107.7|42067.7|42099.9|42059.9|42152.7|42112.7|42097.7|42057.7|27
1663575900000|2022-09-19 08:25:00|42125.5|42085.5|42129.9|42089.9|42139.9|42099.9|42124.9|42084.9|33
1663576200000|2022-09-19 08:30:00|42119.9|42079.9|42216.5|42176.5|42221|42181|42117.7|42077.7|329
1663576500000|2022-09-19 08:35:00|42214.3|42174.3|42204.3|42164.3|42218.7|42178.7|42178.7|42138.7|29
1663576800000|2022-09-19 08:40:00|42198.7|42158.7|42183.7|42143.7|42211.5|42171.5|42183.7|42143.7|11
1663577100000|2022-09-19 08:45:00|42188.7|42148.7|42143.7|42103.7|42188.7|42148.7|42133.7|42093.7|18
1663577400000|2022-09-19 08:50:00|42140.9|42100.9|42158.7|42118.7|42161.4|42121.4|42121.4|42081.4|19
1663577700000|2022-09-19 08:55:00|42161.4|42121.4|42118.7|42078.7|42161.4|42121.4|42113.7|42073.7|5
1663578000000|2022-09-19 09:00:00|42121.4|42081.4|42093.6|42053.6|42141.4|42101.4|42093.6|42053.6|25
1663578300000|2022-09-19 09:05:00|42096.4|42056.4|42129.2|42089.2|42143.6|42103.6|42096.4|42056.4|190
1663578600000|2022-09-19 09:10:00|42126.4|42086.4|42151.4|42111.4|42156.4|42116.4|42124.1|42084.1|112
1663578900000|2022-09-19 09:15:00|42146.9|42106.9|42134.1|42094.1|42154.1|42114.1|42129.1|42089.1|6
1663579200000|2022-09-19 09:20:00|42131.4|42091.4|42119.1|42079.1|42144.1|42104.1|42089.1|42049.1|40
1663579500000|2022-09-19 09:25:00|42123.6|42083.6|42111.3|42071.3|42129.1|42089.1|42111.3|42071.3|20
1663579800000|2022-09-19 09:30:00|42109.1|42069.1|42159.1|42119.1|42161.3|42121.3|42109.1|42069.1|28
1663580100000|2022-09-19 09:35:00|42166.3|42126.3|42178.5|42138.5|42206.3|42166.3|42146.3|42106.3|219
1663580400000|2022-09-19 09:40:00|42180.8|42140.8|42124|42084|42183.5|42143.5|42124|42084|38
1663580700000|2022-09-19 09:45:00|42121.3|42081.3|42146.3|42106.3|42148.5|42108.5|42121.3|42081.3|15
1663581000000|2022-09-19 09:50:00|42153.5|42113.5|42184|42144|42186.8|42146.8|42143.5|42103.5|14
1663581300000|2022-09-19 09:55:00|42181.2|42141.2|42194|42154|42204|42164|42173.5|42133.5|15
1663581600000|2022-09-19 10:00:00|42191.2|42151.2|42194|42154|42224|42184|42174|42134|28
1663581900000|2022-09-19 10:05:00|42209|42169|42149|42109|42209|42169|42136.2|42096.2|17
1663582200000|2022-09-19 10:10:00|42148.9|42108.9|42208.9|42168.9|42213.9|42173.9|42148.9|42108.9|18
1663582500000|2022-09-19 10:15:00|42206.2|42166.2|42183.9|42143.9|42206.2|42166.2|42181.2|42141.2|7
1663582800000|2022-09-19 10:20:00|42186.7|42146.7|42213.9|42173.9|42223.9|42183.9|42171.1|42131.1|25
1663583100000|2022-09-19 10:25:00|42218.9|42178.9|42228.9|42188.9|42233.9|42193.9|42208.9|42168.9|29
1663583400000|2022-09-19 10:30:00|42231.6|42191.6|42226.1|42186.1|42233.9|42193.9|42208.9|42168.9|17
1663583700000|2022-09-19 10:35:00|42223.9|42183.9|42223.9|42183.9|42238.9|42198.9|42221.6|42181.6|17
1663584000000|2022-09-19 10:40:00|42223.8|42183.8|42233.8|42193.8|42236.6|42196.6|42223.8|42183.8|2
1663584300000|2022-09-19 10:45:00|42231.1|42191.1|42223.3|42183.3|42238.8|42198.8|42213.8|42173.8|41
1663584600000|2022-09-19 10:50:00|42218.3|42178.3|42228.3|42188.3|42233.3|42193.3|42218.3|42178.3|4
1663584900000|2022-09-19 10:55:00|42223.3|42183.3|42236|42196|42236|42196|42218.3|42178.3|10
1663585200000|2022-09-19 11:00:00|42233.3|42193.3|42231|42191|42238.8|42198.8|42221|42181|43
1663585500000|2022-09-19 11:05:00|42228.2|42188.2|42228.2|42188.2|42241|42201|42226|42186|6
1663585800000|2022-09-19 11:10:00|42223.8|42183.8|42228.7|42188.7|42238.7|42198.7|42218.7|42178.7|14
1663586100000|2022-09-19 11:15:00|42233.7|42193.7|42228.7|42188.7|42238.7|42198.7|42226|42186|18
1663586400000|2022-09-19 11:20:00|42231|42191|42235.9|42195.9|42238.7|42198.7|42228.7|42188.7|5
1663586700000|2022-09-19 11:25:00|42233.7|42193.7|42215.9|42175.9|42235.9|42195.9|42210.9|42170.9|15
1663587000000|2022-09-19 11:30:00|42213.7|42173.7|42168.1|42128.1|42213.7|42173.7|42153.7|42113.7|33
1663587300000|2022-09-19 11:35:00|42170.9|42130.9|42148.7|42108.7|42183.7|42143.7|42128.7|42088.7|19
1663587600000|2022-09-19 11:40:00|42145.9|42105.9|42120.9|42080.9|42148.6|42108.6|42118.6|42078.6|60
1663587900000|2022-09-19 11:45:00|42118.6|42078.6|42138.1|42098.1|42150.9|42110.9|42118.6|42078.6|9
1663588200000|2022-09-19 11:50:00|42135.9|42095.9|42138.1|42098.1|42143.1|42103.1|42118.1|42078.1|10
1663588500000|2022-09-19 11:55:00|42143.1|42103.1|42180.8|42140.8|42180.8|42140.8|42143.1|42103.1|54
1663588800000|2022-09-19 12:00:00|42183.1|42143.1|42110.8|42070.8|42183.1|42143.1|42103.1|42063.1|83
1663589100000|2022-09-19 12:05:00|42108|42068|42118|42078|42118|42078|42048|42008|97
1663589400000|2022-09-19 12:10:00|42115.3|42075.3|42047.5|42007.5|42118|42078|42035.3|41995.3|79
1663589700000|2022-09-19 12:15:00|42050.3|42010.3|42062|42022|42087.5|42047.5|42037.5|41997.5|80
1663590000000|2022-09-19 12:20:00|42067|42027|42066.9|42026.9|42089.7|42049.7|42054.2|42014.2|71
1663590300000|2022-09-19 12:25:00|42071.9|42031.9|42076.9|42036.9|42099.2|42059.2|42066.9|42026.9|13
1663590600000|2022-09-19 12:30:00|42074.7|42034.7|42041.9|42001.9|42086.9|42046.9|42029.7|41989.7|28
1663590900000|2022-09-19 12:35:00|42039.1|41999.1|42070.2|42030.2|42099.7|42059.7|42036.9|41996.9|31
1663591200000|2022-09-19 12:40:00|42074.7|42034.7|42069.6|42029.6|42105.2|42065.2|42067.4|42027.4|65
1663594200000|2022-09-19 13:30:00|42142.2|42102.2|42150.7|42110.7|42284.5|42244.5|42068.4|42028.4|1547
1663594500000|2022-09-19 13:35:00|42147.9|42107.9|41969.6|41929.6|42205.2|42165.2|41951.9|41911.9|1139
1663594800000|2022-09-19 13:40:00|41949.6|41909.6|42042.4|42002.4|42050.1|42010.1|41919.6|41879.6|409
1663595100000|2022-09-19 13:45:00|42039.6|41999.6|42132.4|42092.4|42140.1|42100.1|42039.6|41999.6|452
1663595400000|2022-09-19 13:50:00|42125.1|42085.1|42162.3|42122.3|42250.6|42210.6|42122.4|42082.4|497
1663595700000|2022-09-19 13:55:00|42160.1|42120.1|42192.8|42152.8|42215.1|42175.1|42147.3|42107.3|299
1663596000000|2022-09-19 14:00:00|42195.1|42155.1|42222.3|42182.3|42267.8|42227.8|42175.1|42135.1|448
1663596300000|2022-09-19 14:05:00|42225.1|42185.1|42317.8|42277.8|42333.3|42293.3|42180.1|42140.1|582
1663596600000|2022-09-19 14:10:00|42323.3|42283.3|42215|42175|42345.1|42305.1|42210|42170|227
1663596900000|2022-09-19 14:15:00|42225|42185|42270.5|42230.5|42320.6|42280.6|42220|42180|178
1663597200000|2022-09-19 14:20:00|42272.8|42232.8|42260.5|42220.5|42283.3|42243.3|42212.8|42172.8|190
1663597500000|2022-09-19 14:25:00|42265.5|42225.5|42345|42305|42405|42365|42260.5|42220.5|715
1663597800000|2022-09-19 14:30:00|42340|42300|42565.5|42525.5|42570.5|42530.5|42325|42285|524
1663598100000|2022-09-19 14:35:00|42560.5|42520.5|42597.7|42557.7|42635.5|42595.5|42550.5|42510.5|782
1663598400000|2022-09-19 14:40:00|42595.5|42555.5|42753.2|42713.2|42811.5|42771.5|42595.5|42555.5|577
1663598700000|2022-09-19 14:45:00|42756|42716|42756|42716|42801.5|42761.5|42711|42671|491
1663599000000|2022-09-19 14:50:00|42746|42706|42796|42756|42816|42776|42686|42646|338
1663599300000|2022-09-19 14:55:00|42798.7|42758.7|42710.4|42670.4|42835.9|42795.9|42710.4|42670.4|302
1663599600000|2022-09-19 15:00:00|42713.2|42673.2|42705.9|42665.9|42728.2|42688.2|42650.4|42610.4|416
1663599900000|2022-09-19 15:05:00|42703.2|42663.2|42642.1|42602.1|42708.2|42668.2|42637.1|42597.1|635
1663600200000|2022-09-19 15:10:00|42644.4|42604.4|42752.6|42712.6|42752.6|42712.6|42637.1|42597.1|275
1663600500000|2022-09-19 15:15:00|42754.9|42714.9|42727.6|42687.6|42754.9|42714.9|42694.3|42654.3|260
1663600800000|2022-09-19 15:20:00|42724.9|42684.9|42754.8|42714.8|42764.8|42724.8|42704.8|42664.8|202
1663601100000|2022-09-19 15:25:00|42752.1|42712.1|42642.1|42602.1|42754.8|42714.8|42599.3|42559.3|406
1663601400000|2022-09-19 15:30:00|42649.3|42609.3|42684.8|42644.8|42694.8|42654.8|42607.1|42567.1|432
1663601700000|2022-09-19 15:35:00|42677.6|42637.6|42652|42612|42677.6|42637.6|42604.8|42564.8|165
1663602000000|2022-09-19 15:40:00|42649.3|42609.3|42599.8|42559.8|42662|42622|42592|42552|229
1663602300000|2022-09-19 15:45:00|42602|42562|42654.8|42614.8|42664.8|42624.8|42569.3|42529.3|219
1663602600000|2022-09-19 15:50:00|42657.5|42617.5|42664.7|42624.7|42684.8|42644.8|42642.5|42602.5|168
1663602900000|2022-09-19 15:55:00|42662.5|42622.5|42704.7|42664.7|42704.7|42664.7|42647.5|42607.5|133
1663603200000|2022-09-19 16:00:00|42697.5|42657.5|42664.7|42624.7|42704.7|42664.7|42657|42617|172
1663603500000|2022-09-19 16:05:00|42672|42632|42649.2|42609.2|42707.5|42667.5|42649.2|42609.2|273
1663603800000|2022-09-19 16:10:00|42651.9|42611.9|42651.9|42611.9|42669.2|42629.2|42639.2|42599.2|211
1663604100000|2022-09-19 16:15:00|42656.9|42616.9|42629.2|42589.2|42669.2|42629.2|42614.2|42574.2|228
1663604400000|2022-09-19 16:20:00|42626.9|42586.9|42626.9|42586.9|42634.7|42594.7|42611.9|42571.9|97
1663604700000|2022-09-19 16:25:00|42616.9|42576.9|42662.4|42622.4|42674.7|42634.7|42616.9|42576.9|312
1663605000000|2022-09-19 16:30:00|42654.6|42614.6|42724.6|42684.6|42724.6|42684.6|42652.4|42612.4|278
1663605300000|2022-09-19 16:35:00|42721.9|42681.9|42704.6|42664.6|42724.6|42684.6|42694.6|42654.6|184
1663605600000|2022-09-19 16:40:00|42706.9|42666.9|42726.8|42686.8|42756.9|42716.9|42704.6|42664.6|162
1663605900000|2022-09-19 16:45:00|42721.8|42681.8|42737.3|42697.3|42744.6|42704.6|42714.6|42674.6|180
1663606200000|2022-09-19 16:50:00|42734.6|42694.6|42752.3|42712.3|42754.6|42714.6|42714.6|42674.6|441
1663606500000|2022-09-19 16:55:00|42754.6|42714.6|42704.6|42664.6|42754.6|42714.6|42704.6|42664.6|265
1663606800000|2022-09-19 17:00:00|42712.3|42672.3|42732.3|42692.3|42732.3|42692.3|42704.5|42664.5|108
1663607100000|2022-09-19 17:05:00|42736.8|42696.8|42752.3|42712.3|42752.3|42712.3|42736.8|42696.8|147
1663607400000|2022-09-19 17:10:00|42749.5|42709.5|42756.8|42716.8|42766.8|42726.8|42744.5|42704.5|313
1663607700000|2022-09-19 17:15:00|42759|42719|42839|42799|42851.2|42811.2|42756.8|42716.8|321
1663608000000|2022-09-19 17:20:00|42833.5|42793.5|42846.7|42806.7|42856.7|42816.7|42816.7|42776.7|224
1663608300000|2022-09-19 17:25:00|42856.7|42816.7|42753.5|42713.5|42869|42829|42735.7|42695.7|372
1663608600000|2022-09-19 17:30:00|42751.2|42711.2|42782.4|42742.4|42797.9|42757.9|42743.5|42703.5|536
1663608900000|2022-09-19 17:35:00|42780.2|42740.2|42815.2|42775.2|42834.7|42794.7|42777.9|42737.9|179
1663609200000|2022-09-19 17:40:00|42812.4|42772.4|42800.9|42760.9|42832.4|42792.4|42788.7|42748.7|485
1663609500000|2022-09-19 17:45:00|42798.1|42758.1|42826.9|42786.9|42849.1|42809.1|42798.1|42758.1|252
1663609800000|2022-09-19 17:50:00|42824.6|42784.6|42829.1|42789.1|42846.9|42806.9|42811.4|42771.4|235
1663610100000|2022-09-19 17:55:00|42821.9|42781.9|42856.9|42816.9|42864.6|42824.6|42804.6|42764.6|422
1663610400000|2022-09-19 18:00:00|42854.6|42814.6|42796.8|42756.8|42864.6|42824.6|42776.9|42736.9|403
1663610700000|2022-09-19 18:05:00|42799.1|42759.1|42784.1|42744.1|42806.8|42766.8|42776.3|42736.3|328
1663611000000|2022-09-19 18:10:00|42789.1|42749.1|42736.3|42696.3|42789.6|42749.6|42704.6|42664.6|1052
1663611300000|2022-09-19 18:15:00|42728.1|42688.1|42671.3|42631.3|42728.1|42688.1|42648.6|42608.6|670
1663632000000|2022-09-20 00:00:00|42580.4|42540.4|42645.4|42605.4|42663.1|42623.1|42568.1|42528.1|250
1663632300000|2022-09-20 00:05:00|42648.1|42608.1|42613.1|42573.1|42665.4|42625.4|42583.1|42543.1|41
1663632600000|2022-09-20 00:10:00|42610.4|42570.4|42543.1|42503.1|42613.1|42573.1|42540.4|42500.4|61
1663632900000|2022-09-20 00:15:00|42548.1|42508.1|42503.1|42463.1|42548.1|42508.1|42500.4|42460.4|51
1663633200000|2022-09-20 00:20:00|42505.3|42465.3|42535.3|42495.3|42543.1|42503.1|42500.3|42460.3|11
1663633500000|2022-09-20 00:25:00|42525.3|42485.3|42533.1|42493.1|42535.3|42495.3|42523.1|42483.1|6
1663633800000|2022-09-20 00:30:00|42530.3|42490.3|42559.8|42519.8|42624.8|42584.8|42512.6|42472.6|172
1663634100000|2022-09-20 00:35:00|42554.3|42514.3|42575.3|42535.3|42579.8|42539.8|42549.8|42509.8|2
1663634400000|2022-09-20 00:40:00|42572.6|42532.6|42582.5|42542.5|42602.5|42562.5|42565.3|42525.3|8
1663634700000|2022-09-20 00:45:00|42580.3|42540.3|42579.8|42539.8|42597.5|42557.5|42569.8|42529.8|6
1663635000000|2022-09-20 00:50:00|42577|42537|42602|42562|42602.5|42562.5|42574.8|42534.8|16
1663635300000|2022-09-20 00:55:00|42617.5|42577.5|42609.8|42569.8|42617.5|42577.5|42594.8|42554.8|11
1663635600000|2022-09-20 01:00:00|42614.8|42574.8|42582|42542|42619.8|42579.8|42564.8|42524.8|88
1663635900000|2022-09-20 01:05:00|42572|42532|42544.7|42504.7|42587|42547|42524.7|42484.7|28
1663636200000|2022-09-20 01:10:00|42562|42522|42584.7|42544.7|42594.7|42554.7|42554.7|42514.7|13
1663636500000|2022-09-20 01:15:00|42582.5|42542.5|42619.7|42579.7|42619.7|42579.7|42564.7|42524.7|19
1663636800000|2022-09-20 01:20:00|42617.4|42577.4|42649.7|42609.7|42669.7|42629.7|42617|42577|21
1663637100000|2022-09-20 01:25:00|42642.4|42602.4|42612.4|42572.4|42644.7|42604.7|42594.7|42554.7|10
1663637400000|2022-09-20 01:30:00|42609.7|42569.7|42622.4|42582.4|42627.4|42587.4|42589.7|42549.7|1
1663637700000|2022-09-20 01:35:00|42619.7|42579.7|42634.7|42594.7|42644.7|42604.7|42619.7|42579.7|3
1663638000000|2022-09-20 01:40:00|42639.7|42599.7|42649.6|42609.6|42649.6|42609.6|42619.7|42579.7|5
1663638300000|2022-09-20 01:45:00|42652.4|42612.4|42654.6|42614.6|42659.6|42619.6|42634.6|42594.6|14
1663638600000|2022-09-20 01:50:00|42661.9|42621.9|42664.6|42624.6|42674.6|42634.6|42639.6|42599.6|19
1663638900000|2022-09-20 01:55:00|42661.9|42621.9|42659.6|42619.6|42674.6|42634.6|42649.6|42609.6|6
1663639200000|2022-09-20 02:00:00|42657.3|42617.3|42669.6|42629.6|42674.6|42634.6|42649.6|42609.6|6
1663639500000|2022-09-20 02:05:00|42664.6|42624.6|42664.6|42624.6|42674.6|42634.6|42664.6|42624.6|7
1663639800000|2022-09-20 02:10:00|42669.6|42629.6|42654.6|42614.6|42681.8|42641.8|42654.6|42614.6|26
1663640100000|2022-09-20 02:15:00|42651.8|42611.8|42654.6|42614.6|42659.6|42619.6|42651.8|42611.8|6
1663640400000|2022-09-20 02:20:00|42659.6|42619.6|42654.5|42614.5|42669.5|42629.5|42654.5|42614.5|11
1663640700000|2022-09-20 02:25:00|42659.5|42619.5|42651.8|42611.8|42659.5|42619.5|42634.5|42594.5|9
1663641000000|2022-09-20 02:30:00|42649.5|42609.5|42654.5|42614.5|42674.5|42634.5|42649.5|42609.5|17
1663641300000|2022-09-20 02:35:00|42656.8|42616.8|42646.8|42606.8|42659.5|42619.5|42639.5|42599.5|1
1663641600000|2022-09-20 02:40:00|42642.2|42602.2|42624.5|42584.5|42646.8|42606.8|42624.5|42584.5|3
1663641900000|2022-09-20 02:45:00|42629|42589|42599.5|42559.5|42634.5|42594.5|42594.5|42554.5|11
1663642200000|2022-09-20 02:50:00|42601.7|42561.7|42634|42594|42639.5|42599.5|42594.5|42554.5|9
1663642500000|2022-09-20 02:55:00|42639.5|42599.5|42646.7|42606.7|42646.7|42606.7|42631.3|42591.3|2
1663642800000|2022-09-20 03:00:00|42644.5|42604.5|42634.4|42594.4|42649.4|42609.4|42631.7|42591.7|8
1663643100000|2022-09-20 03:05:00|42629.4|42589.4|42594.4|42554.4|42631.7|42591.7|42594.4|42554.4|4
1663643400000|2022-09-20 03:10:00|42599.4|42559.4|42609.4|42569.4|42614.4|42574.4|42599.4|42559.4|4
1663643700000|2022-09-20 03:15:00|42604.4|42564.4|42626.7|42586.7|42629.4|42589.4|42597.1|42557.1|2
1663644000000|2022-09-20 03:20:00|42621.7|42581.7|42621.7|42581.7|42629.4|42589.4|42616.7|42576.7|2
1663644300000|2022-09-20 03:25:00|42621.6|42581.6|42622.1|42582.1|42629.4|42589.4|42601.6|42561.6|4
1663644600000|2022-09-20 03:30:00|42619.4|42579.4|42599.4|42559.4|42619.4|42579.4|42594.4|42554.4|1
1663644900000|2022-09-20 03:35:00|42604.4|42564.4|42619.3|42579.3|42619.3|42579.3|42599.3|42559.3|6
1663645200000|2022-09-20 03:40:00|42612.1|42572.1|42606.6|42566.6|42616.6|42576.6|42604.3|42564.3|0
1663645500000|2022-09-20 03:45:00|42609.3|42569.3|42604.3|42564.3|42614.3|42574.3|42604.3|42564.3|0
1663645800000|2022-09-20 03:50:00|42617.1|42577.1|42626.6|42586.6|42629.3|42589.3|42614.3|42574.3|2
1663646100000|2022-09-20 03:55:00|42629.3|42589.3|42621.6|42581.6|42631.6|42591.6|42617|42577|0
1663646400000|2022-09-20 04:00:00|42619.3|42579.3|42604.3|42564.3|42624.3|42584.3|42598.8|42558.8|5
1663646700000|2022-09-20 04:05:00|42607|42567|42619.3|42579.3|42629.3|42589.3|42604.3|42564.3|6
1663647000000|2022-09-20 04:10:00|42621.5|42581.5|42629.3|42589.3|42634.3|42594.3|42619.3|42579.3|0
1663647300000|2022-09-20 04:15:00|42631.5|42591.5|42622|42582|42634.3|42594.3|42622|42582|1
1663647600000|2022-09-20 04:20:00|42624.2|42584.2|42624.2|42584.2|42634.2|42594.2|42621.5|42581.5|7
1663647900000|2022-09-20 04:25:00|42627|42587|42614.2|42574.2|42629.2|42589.2|42609.2|42569.2|3
1663648200000|2022-09-20 04:30:00|42616.5|42576.5|42621.9|42581.9|42629.2|42589.2|42611.9|42571.9|0
1663648500000|2022-09-20 04:35:00|42624.2|42584.2|42629.2|42589.2|42631.5|42591.5|42624.2|42584.2|0
1663648800000|2022-09-20 04:40:00|42631.5|42591.5|42629.2|42589.2|42631.5|42591.5|42621.4|42581.4|3
1663649100000|2022-09-20 04:45:00|42626.4|42586.4|42606.4|42566.4|42629.2|42589.2|42606.4|42566.4|0
1663649400000|2022-09-20 04:50:00|42604.2|42564.2|42629.2|42589.2|42634.2|42594.2|42604.2|42564.2|8
1663649700000|2022-09-20 04:55:00|42629.1|42589.1|42619.1|42579.1|42631.4|42591.4|42609.1|42569.1|0
1663650000000|2022-09-20 05:00:00|42611.9|42571.9|42571.4|42531.4|42611.9|42571.9|42554.1|42514.1|48
1663650300000|2022-09-20 05:05:00|42576.4|42536.4|42574.1|42534.1|42584.1|42544.1|42569.1|42529.1|3
1663650600000|2022-09-20 05:10:00|42569.1|42529.1|42569.1|42529.1|42579.1|42539.1|42569.1|42529.1|0
1663650900000|2022-09-20 05:15:00|42559.1|42519.1|42554.1|42514.1|42559.1|42519.1|42544.1|42504.1|0
1663651200000|2022-09-20 05:20:00|42564.1|42524.1|42551.3|42511.3|42574.1|42534.1|42539.1|42499.1|8
1663651500000|2022-09-20 05:25:00|42559.1|42519.1|42556.3|42516.3|42561.3|42521.3|42549.1|42509.1|0
1663651800000|2022-09-20 05:30:00|42554.1|42514.1|42541.3|42501.3|42571.3|42531.3|42538.6|42498.6|8
1663652100000|2022-09-20 05:35:00|42539|42499|42579|42539|42579|42539|42539|42499|0
1663652400000|2022-09-20 05:40:00|42581.8|42541.8|42564|42524|42594|42554|42536.8|42496.8|22
1663652700000|2022-09-20 05:45:00|42566.3|42526.3|42596.3|42556.3|42621.3|42581.3|42566.3|42526.3|16
1663653000000|2022-09-20 05:50:00|42594|42554|42639|42599|42651.3|42611.3|42589|42549|17
1663653300000|2022-09-20 05:55:00|42634|42594|42611.7|42571.7|42641.7|42601.7|42589|42549|6
1663653600000|2022-09-20 06:00:00|42614|42574|42584|42544|42616.3|42576.3|42574|42534|3
1663653900000|2022-09-20 06:05:00|42576.7|42536.7|42604|42564|42604|42564|42574|42534|1
1663654200000|2022-09-20 06:10:00|42599|42559|42598.9|42558.9|42604|42564|42583.9|42543.9|3
1663654500000|2022-09-20 06:15:00|42593.5|42553.5|42643.9|42603.9|42643.9|42603.9|42588.9|42548.9|5
1663654800000|2022-09-20 06:20:00|42641.2|42601.2|42648.9|42608.9|42658.9|42618.9|42628.9|42588.9|5
1663655100000|2022-09-20 06:25:00|42643.5|42603.5|42668.9|42628.9|42683.9|42643.9|42641.2|42601.2|22
1663655400000|2022-09-20 06:30:00|42671.6|42631.6|42701.6|42661.6|42716.6|42676.6|42666.2|42626.2|34
1663655700000|2022-09-20 06:35:00|42698.9|42658.9|42713.9|42673.9|42718.9|42678.9|42676.2|42636.2|5
1663656000000|2022-09-20 06:40:00|42711.1|42671.1|42661.1|42621.1|42711.1|42671.1|42658.9|42618.9|1
1663656300000|2022-09-20 06:45:00|42663.9|42623.9|42643.9|42603.9|42676.6|42636.6|42643.9|42603.9|4
1663656600000|2022-09-20 06:50:00|42641.1|42601.1|42676.1|42636.1|42686.1|42646.1|42636.1|42596.1|7
1663656900000|2022-09-20 06:55:00|42678.8|42638.8|42651.1|42611.1|42681.1|42641.1|42641.1|42601.1|42
1663657200000|2022-09-20 07:00:00|42653.8|42613.8|42645.6|42605.6|42658.4|42618.4|42623.4|42583.4|64
1663657500000|2022-09-20 07:05:00|42648.4|42608.4|42643.3|42603.3|42660.6|42620.6|42623.3|42583.3|13
1663657800000|2022-09-20 07:10:00|42648.3|42608.3|42628.3|42588.3|42648.3|42608.3|42625.6|42585.6|11
1663658100000|2022-09-20 07:15:00|42625.6|42585.6|42638.3|42598.3|42638.3|42598.3|42618.3|42578.3|14
1663658400000|2022-09-20 07:20:00|42635.6|42595.6|42628.3|42588.3|42638.3|42598.3|42628.3|42588.3|16
1663658700000|2022-09-20 07:25:00|42635.6|42595.6|42625.6|42585.6|42635.6|42595.6|42618.3|42578.3|26
1663659000000|2022-09-20 07:30:00|42628.3|42588.3|42635.6|42595.6|42638.3|42598.3|42623.3|42583.3|9
1663659300000|2022-09-20 07:35:00|42628.3|42588.3|42625.5|42585.5|42648.3|42608.3|42618.3|42578.3|75
1663659600000|2022-09-20 07:40:00|42628.3|42588.3|42635.5|42595.5|42638.3|42598.3|42623.3|42583.3|23
1663659900000|2022-09-20 07:45:00|42628.3|42588.3|42630.5|42590.5|42640.5|42600.5|42618.2|42578.2|14
1663660200000|2022-09-20 07:50:00|42628.2|42588.2|42623.7|42583.7|42633.7|42593.7|42618.2|42578.2|19
1663660500000|2022-09-20 07:55:00|42626|42586|42615.9|42575.9|42626|42586|42613.7|42573.7|22
1663660800000|2022-09-20 08:00:00|42625.9|42585.9|42623.7|42583.7|42625.9|42585.9|42613.7|42573.7|12
1663661100000|2022-09-20 08:05:00|42625.9|42585.9|42618.2|42578.2|42628.2|42588.2|42615.9|42575.9|41
1663661400000|2022-09-20 08:10:00|42615.9|42575.9|42573.2|42533.2|42618.2|42578.2|42560.5|42520.5|57
1663661700000|2022-09-20 08:15:00|42578.2|42538.2|42603.2|42563.2|42603.2|42563.2|42558.2|42518.2|23
1663662000000|2022-09-20 08:20:00|42605.9|42565.9|42613.2|42573.2|42623.2|42583.2|42603.2|42563.2|12
1663662300000|2022-09-20 08:25:00|42603.2|42563.2|42613.1|42573.1|42623.1|42583.1|42598.1|42558.1|31
1663662600000|2022-09-20 08:30:00|42605.4|42565.4|42635.4|42595.4|42635.4|42595.4|42605.4|42565.4|14
1663662900000|2022-09-20 08:35:00|42633.1|42593.1|42618.1|42578.1|42635.4|42595.4|42603.1|42563.1|26
1663663200000|2022-09-20 08:40:00|42615.8|42575.8|42598.1|42558.1|42618.1|42578.1|42598.1|42558.1|100
1663663500000|2022-09-20 08:45:00|42613.1|42573.1|42618.1|42578.1|42618.1|42578.1|42613.1|42573.1|35
1663663800000|2022-09-20 08:50:00|42615.8|42575.8|42618.1|42578.1|42618.1|42578.1|42613.5|42573.5|117
1663664100000|2022-09-20 08:55:00|42638.1|42598.1|42663.1|42623.1|42665.8|42625.8|42635.8|42595.8|104
1663664400000|2022-09-20 09:00:00|42665.8|42625.8|42648.5|42608.5|42680.8|42640.8|42645.8|42605.8|41
1663664700000|2022-09-20 09:05:00|42653.5|42613.5|42658.5|42618.5|42663.5|42623.5|42643.5|42603.5|155
1663665000000|2022-09-20 09:10:00|42655.8|42615.8|42678.5|42638.5|42681.2|42641.2|42643.5|42603.5|140
1663665300000|2022-09-20 09:15:00|42675.7|42635.7|42655.7|42615.7|42678.5|42638.5|42655.7|42615.7|10
1663665600000|2022-09-20 09:20:00|42653|42613|42643.4|42603.4|42653.5|42613.5|42643.4|42603.4|29
1663665900000|2022-09-20 09:25:00|42645.7|42605.7|42620.7|42580.7|42663.4|42623.4|42613.4|42573.4|37
1663666200000|2022-09-20 09:30:00|42618.4|42578.4|42613.4|42573.4|42630.7|42590.7|42613.4|42573.4|3
1663666500000|2022-09-20 09:35:00|42615.7|42575.7|42670.7|42630.7|42670.7|42630.7|42613.4|42573.4|72
1663666800000|2022-09-20 09:40:00|42663.4|42623.4|42658.4|42618.4|42668.4|42628.4|42653.4|42613.4|13
1663667100000|2022-09-20 09:45:00|42655.7|42615.7|42638.4|42598.4|42658.4|42618.4|42635.7|42595.7|23
1663667400000|2022-09-20 09:50:00|42640.7|42600.7|42623.4|42583.4|42645.7|42605.7|42623.4|42583.4|10
1663667700000|2022-09-20 09:55:00|42625.6|42585.6|42640.6|42600.6|42643.4|42603.4|42618.4|42578.4|24
1663668000000|2022-09-20 10:00:00|42635.6|42595.6|42623.3|42583.3|42638.4|42598.4|42623.3|42583.3|20
1663668300000|2022-09-20 10:05:00|42615.6|42575.6|42623.3|42583.3|42635.6|42595.6|42613.3|42573.3|53
1663668600000|2022-09-20 10:10:00|42620.6|42580.6|42633.3|42593.3|42650.6|42610.6|42613.3|42573.3|53
1663668900000|2022-09-20 10:15:00|42628.3|42588.3|42635.6|42595.6|42643.3|42603.3|42613.3|42573.3|33
1663669200000|2022-09-20 10:20:00|42632.9|42592.9|42643.3|42603.3|42645.6|42605.6|42625.6|42585.6|3
1663669500000|2022-09-20 10:25:00|42640.6|42600.6|42658.3|42618.3|42663.3|42623.3|42616|42576|31
1663669800000|2022-09-20 10:30:00|42656|42616|42673.3|42633.3|42680.5|42640.5|42643.3|42603.3|9
1663670100000|2022-09-20 10:35:00|42677.8|42637.8|42683.3|42643.3|42683.3|42643.3|42673.3|42633.3|4
1663670400000|2022-09-20 10:40:00|42677.8|42637.8|42720.5|42680.5|42747.8|42707.8|42670.5|42630.5|144
1663670700000|2022-09-20 10:45:00|42717.8|42677.8|42723.2|42683.2|42725.5|42685.5|42683.2|42643.2|74
1663671000000|2022-09-20 10:50:00|42715.5|42675.5|42697.8|42657.8|42715.5|42675.5|42697.8|42657.8|20
1663671300000|2022-09-20 10:55:00|42695.5|42655.5|42665.5|42625.5|42697.8|42657.8|42660.5|42620.5|151
1663671600000|2022-09-20 11:00:00|42675.5|42635.5|42628.2|42588.2|42675.5|42635.5|42618.2|42578.2|58
1663671900000|2022-09-20 11:05:00|42625.9|42585.9|42598.2|42558.2|42625.9|42585.9|42585.5|42545.5|89
1663672200000|2022-09-20 11:10:00|42593.2|42553.2|42530.4|42490.4|42597.7|42557.7|42525.4|42485.4|51
1663672500000|2022-09-20 11:15:00|42532.7|42492.7|42522.3|42482.3|42537.7|42497.7|42517.7|42477.7|360
1663672800000|2022-09-20 11:20:00|42520|42480|42459.5|42419.5|42532.3|42492.3|42449.5|42409.5|154
1663673100000|2022-09-20 11:25:00|42456.8|42416.8|42461.8|42421.8|42464.5|42424.5|42446.8|42406.8|16
1663673400000|2022-09-20 11:30:00|42471.8|42431.8|42516.8|42476.8|42519.5|42479.5|42456.8|42416.8|61
1663673700000|2022-09-20 11:35:00|42512.2|42472.2|42460.9|42420.9|42512.2|42472.2|42453.6|42413.6|86
1663674000000|2022-09-20 11:40:00|42455.9|42415.9|42478.6|42438.6|42488.2|42448.2|42435.9|42395.9|236
1663674300000|2022-09-20 11:45:00|42488.6|42448.6|42491.3|42451.3|42498.6|42458.6|42453.6|42413.6|103
1663674600000|2022-09-20 11:50:00|42493.6|42453.6|42490.8|42450.8|42501.3|42461.3|42451.3|42411.3|212
1663674900000|2022-09-20 11:55:00|42488.6|42448.6|42493.1|42453.1|42495.8|42455.8|42465.8|42425.8|60
1663675200000|2022-09-20 12:00:00|42490.8|42450.8|42440.4|42400.4|42490.8|42450.8|42435.8|42395.8|332
1663675500000|2022-09-20 12:05:00|42438.1|42398.1|42365.4|42325.4|42440.4|42400.4|42340.4|42300.4|433
1663675800000|2022-09-20 12:10:00|42360.4|42320.4|42342.6|42302.6|42380.4|42340.4|42330.4|42290.4|162
1663676100000|2022-09-20 12:15:00|42340.4|42300.4|42393.1|42353.1|42410.4|42370.4|42327.6|42287.6|148
1663676400000|2022-09-20 12:20:00|42395.8|42355.8|42388.1|42348.1|42398.1|42358.1|42375.8|42335.8|29
1663676700000|2022-09-20 12:25:00|42393.1|42353.1|42368.5|42328.5|42406.2|42366.2|42365.8|42325.8|146
1663677000000|2022-09-20 12:30:00|42370.8|42330.8|42420.8|42380.8|42463.5|42423.5|42365.8|42325.8|177
1663677300000|2022-09-20 12:35:00|42413.5|42373.5|42418.9|42378.9|42451.6|42411.6|42400.8|42360.8|185
1663677600000|2022-09-20 12:40:00|42423.9|42383.9|42416.6|42376.6|42496.6|42456.6|42408.9|42368.9|118
1663680600000|2022-09-20 13:30:00|42475.6|42435.6|42523.3|42483.3|42596.5|42556.5|42365.6|42325.6|1109
1663680900000|2022-09-20 13:35:00|42525.6|42485.6|42495.6|42455.6|42581|42541|42485.6|42445.6|704
1663681200000|2022-09-20 13:40:00|42501|42461|42681|42641|42681|42641|42465.6|42425.6|766
1663681500000|2022-09-20 13:45:00|42671|42631|42794.2|42754.2|42864.2|42824.2|42668.3|42628.3|910
1663681800000|2022-09-20 13:50:00|42789.2|42749.2|42721|42681|42791.9|42751.9|42671|42631|435
1663682100000|2022-09-20 13:55:00|42723.7|42683.7|42720.6|42680.6|42741|42701|42703.3|42663.3|410
1663682400000|2022-09-20 14:00:00|42717.8|42677.8|42703.3|42663.3|42728.3|42688.3|42635.6|42595.6|518
1663682700000|2022-09-20 14:05:00|42713.3|42673.3|43049.1|43009.1|43049.1|43009.1|42690.5|42650.5|1046
1663683000000|2022-09-20 14:10:00|43051.4|43011.4|43086|43046|43169.1|43129.1|43026.4|42986.4|966
1663683300000|2022-09-20 14:15:00|43088.7|43048.7|43023.7|42983.7|43246.4|43206.4|43010.9|42970.9|986
1663683600000|2022-09-20 14:20:00|43020.9|42980.9|43015.9|42975.9|43110.9|43070.9|42995.9|42955.9|332
1663683900000|2022-09-20 14:25:00|43010.9|42970.9|43101.4|43061.4|43106.4|43066.4|43010.9|42970.9|415
1663684200000|2022-09-20 14:30:00|43104.1|43064.1|43239.9|43199.9|43264.9|43224.9|43096.4|43056.4|631
1663684500000|2022-09-20 14:35:00|43222.6|43182.6|43152.6|43112.6|43227.2|43187.2|43142.6|43102.6|443
1663684800000|2022-09-20 14:40:00|43149.9|43109.9|43151.8|43111.8|43211.8|43171.8|43124|43084|461
1663685100000|2022-09-20 14:45:00|43154.5|43114.5|43174|43134|43184.5|43144.5|43121.7|43081.7|340
1663685400000|2022-09-20 14:50:00|43176.7|43136.7|43209.9|43169.9|43249.4|43209.4|43171.7|43131.7|656
1663685700000|2022-09-20 14:55:00|43212.6|43172.6|43259.9|43219.9|43264.9|43224.9|43177.1|43137.1|416
1663686000000|2022-09-20 15:00:00|43262.6|43222.6|43312.6|43272.6|43360.3|43320.3|43240.3|43200.3|435
1663686300000|2022-09-20 15:05:00|43315.3|43275.3|43338|43298|43430.7|43390.7|43315.3|43275.3|585
1663686600000|2022-09-20 15:10:00|43348|43308|43468.8|43428.8|43493.4|43453.4|43345.7|43305.7|692
1663686900000|2022-09-20 15:15:00|43473.4|43433.4|43418.8|43378.8|43528.4|43488.4|43416.5|43376.5|619
1663687200000|2022-09-20 15:20:00|43421.5|43381.5|43483.4|43443.4|43533.4|43493.4|43421.5|43381.5|384
1663687500000|2022-09-20 15:25:00|43486.1|43446.1|43749.2|43709.2|43751.5|43711.5|43486.1|43446.1|768
1663687800000|2022-09-20 15:30:00|43751.5|43711.5|43664.2|43624.2|43773.8|43733.8|43644.2|43604.2|830
1663688100000|2022-09-20 15:35:00|43666.9|43626.9|43626.5|43586.5|43674.6|43634.6|43568.8|43528.8|471
1663688400000|2022-09-20 15:40:00|43623.8|43583.8|43521.9|43481.9|43646.5|43606.5|43491.9|43451.9|347
1663688700000|2022-09-20 15:45:00|43526.5|43486.5|43604.2|43564.2|43604.2|43564.2|43524.2|43484.2|449
1663689000000|2022-09-20 15:50:00|43606.9|43566.9|43726.9|43686.9|43729.6|43689.6|43604.2|43564.2|488
1663689300000|2022-09-20 15:55:00|43721.9|43681.9|43949.6|43909.6|43974.6|43934.6|43684.1|43644.1|835
1663689600000|2022-09-20 16:00:00|43952.3|43912.3|43893.7|43853.7|44032.3|43992.3|43869.1|43829.1|543
1663689900000|2022-09-20 16:05:00|43898.7|43858.7|43921|43881|43964.5|43924.5|43866.4|43826.4|623
1663690200000|2022-09-20 16:10:00|43926|43886|43868.7|43828.7|43951.4|43911.4|43851|43811|550
1663690500000|2022-09-20 16:15:00|43871.4|43831.4|43854.1|43814.1|43931.8|43891.8|43854.1|43814.1|448
1663690800000|2022-09-20 16:20:00|43861.8|43821.8|43786.3|43746.3|43901.8|43861.8|43786.3|43746.3|407
1663691100000|2022-09-20 16:25:00|43781.3|43741.3|43911.8|43871.8|43926.8|43886.8|43781.3|43741.3|379
1663691400000|2022-09-20 16:30:00|43914|43874|43924|43884|43954|43914|43894|43854|267
1663691700000|2022-09-20 16:35:00|43921.7|43881.7|43781.3|43741.3|43921.7|43881.7|43776.3|43736.3|256
1663692000000|2022-09-20 16:40:00|43785.9|43745.9|43871.7|43831.7|43881.7|43841.7|43781.3|43741.3|188
1663692300000|2022-09-20 16:45:00|43866.3|43826.3|43919.4|43879.4|43942.1|43902.1|43861.7|43821.7|192
1663692600000|2022-09-20 16:50:00|43917.1|43877.1|43881.7|43841.7|43922.1|43882.1|43871.7|43831.7|166
1663692900000|2022-09-20 16:55:00|43876.7|43836.7|43824|43784|43909.4|43869.4|43824|43784|340
1663693200000|2022-09-20 17:00:00|43821.3|43781.3|43783.9|43743.9|43862.1|43822.1|43755.8|43715.8|389
1663693500000|2022-09-20 17:05:00|43786.7|43746.7|43708.5|43668.5|43786.7|43746.7|43613.1|43573.1|441
1663693800000|2022-09-20 17:10:00|43701.2|43661.2|43663.5|43623.5|43711.6|43671.6|43648.1|43608.1|288
1663694100000|2022-09-20 17:15:00|43658.5|43618.5|43713.9|43673.9|43729.3|43689.3|43656.2|43616.2|176
1663694400000|2022-09-20 17:20:00|43726.6|43686.6|43673.9|43633.9|43740.8|43700.8|43671.2|43631.2|326
1663694700000|2022-09-20 17:25:00|43681.6|43641.6|43711.2|43671.2|43719.3|43679.3|43678.5|43638.5|228
1663695000000|2022-09-20 17:30:00|43716.2|43676.2|43640.7|43600.7|43716.2|43676.2|43633|43593|442
1663695300000|2022-09-20 17:35:00|43643|43603|43693|43653|43700.3|43660.3|43620.7|43580.7|291
1663695600000|2022-09-20 17:40:00|43703|43663|43676.1|43636.1|43720.7|43680.7|43666.1|43626.1|228
1663695900000|2022-09-20 17:45:00|43668.4|43628.4|43686.1|43646.1|43713.8|43673.8|43656.1|43616.1|267
1663696200000|2022-09-20 17:50:00|43688.4|43648.4|43673.8|43633.8|43691.5|43651.5|43641.1|43601.1|153
1663696500000|2022-09-20 17:55:00|43676.5|43636.5|43678.4|43638.4|43698.4|43658.4|43648.8|43608.8|277
1663696800000|2022-09-20 18:00:00|43671.1|43631.1|43661.5|43621.5|43691.1|43651.1|43636.5|43596.5|260
1663697100000|2022-09-20 18:05:00|43663.8|43623.8|43651.5|43611.5|43676.1|43636.1|43631.5|43591.5|651
1663697400000|2022-09-20 18:10:00|43653.8|43613.8|43702.7|43662.7|43751.9|43711.9|43633.8|43593.8|1753
1663697700000|2022-09-20 18:15:00|43707.7|43667.7|43527.3|43487.3|43730|43690|43527.3|43487.3|887
1663718400000|2022-09-21 00:00:00|43529|43489|43595.9|43555.9|43653.2|43611.7|43511.3|43471.3|368
1663718700000|2022-09-21 00:05:00|43598.2|43558.2|43595.8|43555.8|43600.9|43560.9|43575.9|43535.9|41
1663719000000|2022-09-21 00:10:00|43593.1|43553.1|43646.2|43606.2|43651.2|43611.2|43593.1|43553.1|75
1663719300000|2022-09-21 00:15:00|43641.2|43601.2|43628.5|43588.5|43641.2|43601.2|43601.2|43561.2|13
1663719600000|2022-09-21 00:20:00|43633.5|43593.5|43576.2|43536.2|43633.5|43593.5|43573.5|43533.5|13
1663719900000|2022-09-21 00:25:00|43578.5|43538.5|43623.5|43583.5|43628.5|43588.5|43576.2|43536.2|10
1663720200000|2022-09-21 00:30:00|43620.8|43580.8|43608.5|43568.5|43621.2|43581.2|43606.2|43566.2|4
1663720500000|2022-09-21 00:35:00|43606.2|43566.2|43616.2|43576.2|43623.5|43583.5|43596.2|43556.2|14
1663720800000|2022-09-21 00:40:00|43611.2|43571.2|43601.1|43561.1|43611.2|43571.2|43593.5|43553.5|4
1663721100000|2022-09-21 00:45:00|43603.4|43563.4|43636.1|43596.1|43638.4|43598.4|43596.1|43556.1|26
1663721400000|2022-09-21 00:50:00|43633.4|43593.4|43618.4|43578.4|43633.4|43593.4|43613.4|43573.4|6
1663721700000|2022-09-21 00:55:00|43615.7|43575.7|43593.4|43553.4|43628.4|43588.4|43593.4|43553.4|8
1663722000000|2022-09-21 01:00:00|43583.4|43543.4|43501.1|43461.1|43590.7|43550.7|43483.4|43443.4|115
1663722300000|2022-09-21 01:05:00|43503.8|43463.8|43488.4|43448.4|43528.4|43488.4|43463.4|43423.4|36
1663722600000|2022-09-21 01:10:00|43485.7|43445.7|43431.1|43391.1|43488.4|43448.4|43431.1|43391.1|36
1663722900000|2022-09-21 01:15:00|43435.7|43395.7|43432.9|43392.9|43441.1|43401.1|43408|43368|28
1663723200000|2022-09-21 01:20:00|43435.6|43395.6|43420.6|43380.6|43452.9|43412.9|43415.6|43375.6|60
1663723500000|2022-09-21 01:25:00|43417.9|43377.9|43430.6|43390.6|43437.9|43397.9|43417.9|43377.9|11
1663723800000|2022-09-21 01:30:00|43432.9|43392.9|43350.2|43310.2|43432.9|43392.9|43347.9|43307.9|65
1663724100000|2022-09-21 01:35:00|43347.9|43307.9|43342.9|43302.9|43380.2|43340.2|43340.6|43300.6|18
1663724400000|2022-09-21 01:40:00|43340.2|43300.2|43367.9|43327.9|43372.9|43332.9|43340.2|43300.2|19
1663724700000|2022-09-21 01:45:00|43365.6|43325.6|43372.9|43332.9|43375.6|43335.6|43360.2|43320.2|14
1663725000000|2022-09-21 01:50:00|43370.6|43330.6|43377.8|43337.8|43380.2|43340.2|43367.9|43327.9|20
1663725300000|2022-09-21 01:55:00|43365.1|43325.1|43382.8|43342.8|43390.5|43350.5|43350.1|43310.1|12
1663725600000|2022-09-21 02:00:00|43380.1|43340.1|43362.8|43322.8|43382.8|43342.8|43362.8|43322.8|8
1663725900000|2022-09-21 02:05:00|43360.1|43320.1|43312.8|43272.8|43362.8|43322.8|43302.8|43262.8|96
1663726200000|2022-09-21 02:10:00|43310.1|43270.1|43337.8|43297.8|43377.8|43337.8|43305.5|43265.5|25
1663726500000|2022-09-21 02:15:00|43335.5|43295.5|43277.4|43237.4|43335.5|43295.5|43277.4|43237.4|78
1663726800000|2022-09-21 02:20:00|43267.4|43227.4|43252.4|43212.4|43282.8|43242.8|43252.4|43212.4|60
1663727100000|2022-09-21 02:25:00|43250.1|43210.1|43267.7|43227.7|43267.8|43227.8|43250.1|43210.1|11
1663727400000|2022-09-21 02:30:00|43277.7|43237.7|43275|43235|43315.4|43275.4|43257.7|43217.7|25
1663727700000|2022-09-21 02:35:00|43272.7|43232.7|43235|43195|43272.7|43232.7|43195|43155|127
1663728000000|2022-09-21 02:40:00|43232.3|43192.3|43260.4|43220.4|43270.4|43230.4|43230|43190|43
1663728300000|2022-09-21 02:45:00|43257.7|43217.7|43320.4|43280.4|43320.4|43280.4|43252.7|43212.7|6
1663728600000|2022-09-21 02:50:00|43317.7|43277.7|43367.7|43327.7|43370|43330|43307.7|43267.7|16
1663728900000|2022-09-21 02:55:00|43357.7|43317.7|43360|43320|43360.4|43320.4|43335|43295|9
1663729200000|2022-09-21 03:00:00|43362.7|43322.7|43337.6|43297.6|43362.7|43322.7|43332.3|43292.3|17
1663729500000|2022-09-21 03:05:00|43334.9|43294.9|43329.9|43289.9|43337.6|43297.6|43329.9|43289.9|4
1663729800000|2022-09-21 03:10:00|43327.6|43287.6|43294.9|43254.9|43342.6|43302.6|43274.9|43234.9|40
1663730100000|2022-09-21 03:15:00|43297.2|43257.2|43299.9|43259.9|43319.9|43279.9|43294.9|43254.9|13
1663730400000|2022-09-21 03:20:00|43302.6|43262.6|43302.6|43262.6|43307.6|43267.6|43287.6|43247.6|7
1663730700000|2022-09-21 03:25:00|43304.9|43264.9|43305.3|43265.3|43312.6|43272.6|43297.6|43257.6|3
1663731000000|2022-09-21 03:30:00|43302.6|43262.6|43305.3|43265.3|43312.6|43272.6|43299.9|43259.9|2
1663731300000|2022-09-21 03:35:00|43302.6|43262.6|43305.2|43265.2|43312.6|43272.6|43299.9|43259.9|3
1663731600000|2022-09-21 03:40:00|43302.5|43262.5|43327.5|43287.5|43327.5|43287.5|43297.5|43257.5|7
1663731900000|2022-09-21 03:45:00|43332.5|43292.5|43352.5|43312.5|43362.5|43322.5|43327.5|43287.5|14
1663732200000|2022-09-21 03:50:00|43342.5|43302.5|43352.5|43312.5|43359.8|43319.8|43337.5|43297.5|6
1663732500000|2022-09-21 03:55:00|43349.8|43309.8|43352.5|43312.5|43362.1|43322.1|43347.5|43307.5|26
1663732800000|2022-09-21 04:00:00|43349.8|43309.8|43344.8|43304.8|43354.8|43314.8|43344.8|43304.8|7
1663733100000|2022-09-21 04:05:00|43342.5|43302.5|43337.5|43297.5|43342.5|43302.5|43337.5|43297.5|0
1663733400000|2022-09-21 04:10:00|43339.8|43299.8|43352.4|43312.4|43357.5|43317.5|43339.8|43299.8|11
1663733700000|2022-09-21 04:15:00|43349.7|43309.7|43349.7|43309.7|43352.4|43312.4|43345.1|43305.1|0
1663734000000|2022-09-21 04:20:00|43352.4|43312.4|43357.4|43317.4|43359.7|43319.7|43349.7|43309.7|1
1663734300000|2022-09-21 04:25:00|43359.7|43319.7|43342.4|43302.4|43359.7|43319.7|43337.4|43297.4|19
1663734600000|2022-09-21 04:30:00|43344.7|43304.7|43399.7|43359.7|43410.1|43370.1|43344.7|43304.7|6
1663734900000|2022-09-21 04:35:00|43409.7|43369.7|43397.4|43357.4|43409.7|43369.7|43389.7|43349.7|5
1663735200000|2022-09-21 04:40:00|43402.4|43362.4|43412.4|43372.4|43412.4|43372.4|43392.4|43352.4|1
1663735500000|2022-09-21 04:45:00|43409.7|43369.7|43387.3|43347.3|43409.7|43369.7|43369.7|43329.7|1
1663735800000|2022-09-21 04:50:00|43384.6|43344.6|43364.6|43324.6|43384.6|43344.6|43364.6|43324.6|0
1663736100000|2022-09-21 04:55:00|43366.9|43326.9|43366.9|43326.9|43366.9|43326.9|43361.9|43321.9|0
1663736400000|2022-09-21 05:00:00|43369.6|43329.6|43386.9|43346.9|43386.9|43346.9|43361.9|43321.9|6
1663736700000|2022-09-21 05:05:00|43384.2|43344.2|43359.6|43319.6|43389.6|43349.6|43359.6|43319.6|12
1663737300000|2022-09-21 05:15:00|43361.9|43321.9|43369.6|43329.6|43372.3|43332.3|43361.9|43321.9|4
1663737600000|2022-09-21 05:20:00|43371.9|43331.9|43381.9|43341.9|43389.6|43349.6|43371.9|43331.9|5
1663737900000|2022-09-21 05:25:00|43379.5|43339.5|43407.2|43367.2|43437.2|43397.2|43379.5|43339.5|29
1663738200000|2022-09-21 05:30:00|43412.2|43372.2|43432.2|43392.2|43432.2|43392.2|43387.2|43347.2|29
1663738500000|2022-09-21 05:35:00|43437.2|43397.2|43441.8|43401.8|43454.9|43414.9|43427.2|43387.2|11
1663738800000|2022-09-21 05:40:00|43444.5|43404.5|43432.2|43392.2|43454.5|43414.5|43419.9|43379.9|51
1663739100000|2022-09-21 05:45:00|43437.2|43397.2|43427.2|43387.2|43442.2|43402.2|43411.8|43371.8|5
1663739400000|2022-09-21 05:50:00|43422.2|43382.2|43462.2|43422.2|43469.5|43429.5|43417.2|43377.2|12
1663739700000|2022-09-21 05:55:00|43459.5|43419.5|43502.1|43462.1|43509.4|43469.4|43451.8|43411.8|18
1663740000000|2022-09-21 06:00:00|43504.4|43464.4|43514.4|43474.4|43529.4|43489.4|43487.1|43447.1|15
1663740300000|2022-09-21 06:05:00|43517.1|43477.1|43552.1|43512.1|43577.1|43537.1|43512.1|43472.1|33
1663740600000|2022-09-21 06:10:00|43554.4|43514.4|43614.8|43574.8|43619.8|43579.8|43542.1|43502.1|32
1663740900000|2022-09-21 06:15:00|43617.5|43577.5|43595.5|43555.5|43624.8|43584.8|43567.5|43527.5|28
1663741200000|2022-09-21 06:20:00|43597.8|43557.8|43580.1|43540.1|43623.2|43583.2|43572.8|43532.8|11
1663741500000|2022-09-21 06:25:00|43577.4|43537.4|43627.8|43587.8|43637.8|43597.8|43572.8|43532.8|28
1663741800000|2022-09-21 06:30:00|43620.5|43580.5|43590.5|43550.5|43645.5|43605.5|43585.5|43545.5|47
1663742100000|2022-09-21 06:35:00|43587.8|43547.8|43632.8|43592.8|43632.8|43592.8|43585.5|43545.5|13
1663742400000|2022-09-21 06:40:00|43622.8|43582.8|43580.5|43540.5|43627.8|43587.8|43578.1|43538.1|43
1663742700000|2022-09-21 06:45:00|43583.1|43543.1|43553.1|43513.1|43595.5|43555.5|43518.1|43478.1|32
1663743000000|2022-09-21 06:50:00|43548.1|43508.1|43533.1|43493.1|43568.1|43528.1|43523.1|43483.1|22
1663743300000|2022-09-21 06:55:00|43528.1|43488.1|43538.1|43498.1|43548.1|43508.1|43508.1|43468.1|33
1663743600000|2022-09-21 07:00:00|43523.1|43483.1|43550|43510|43583.1|43543.1|43503.1|43463.1|50
1663743900000|2022-09-21 07:05:00|43555|43515|43567.7|43527.7|43582.7|43542.7|43552.3|43512.3|17
1663744200000|2022-09-21 07:10:00|43575|43535|43522.7|43482.7|43575|43535|43520|43480|53
1663744500000|2022-09-21 07:15:00|43520|43480|43537.7|43497.7|43540|43500|43497.7|43457.7|67
1663744800000|2022-09-21 07:20:00|43540|43500|43510.3|43470.3|43542.7|43502.7|43500.3|43460.3|41
1663745100000|2022-09-21 07:25:00|43507.6|43467.6|43487.6|43447.6|43515|43475|43487.6|43447.6|57
1663745400000|2022-09-21 07:30:00|43482.6|43442.6|43467.2|43427.2|43514.9|43474.9|43467.2|43427.2|45
1663745700000|2022-09-21 07:35:00|43464.6|43424.6|43487.2|43447.2|43494.9|43454.9|43434.5|43394.5|15
1663746000000|2022-09-21 07:40:00|43489.9|43449.9|43532.6|43492.6|43555.3|43515.3|43459.5|43419.5|60
1663746300000|2022-09-21 07:45:00|43530.3|43490.3|43517.9|43477.9|43535.3|43495.3|43480.3|43440.3|18
1663746600000|2022-09-21 07:50:00|43522.6|43482.6|43525.2|43485.2|43532.9|43492.9|43515.3|43475.3|12
1663746900000|2022-09-21 07:55:00|43515.2|43475.2|43515.2|43475.2|43525.2|43485.2|43505.2|43465.2|10
1663747200000|2022-09-21 08:00:00|43512.9|43472.9|43482.9|43442.9|43512.9|43472.9|43482.9|43442.9|24
1663747500000|2022-09-21 08:05:00|43485.6|43445.6|43480.6|43440.6|43485.6|43445.6|43432.9|43392.9|46
1663747800000|2022-09-21 08:10:00|43475.6|43435.6|43495.2|43455.2|43502.9|43462.9|43452.9|43412.9|9
1663748100000|2022-09-21 08:15:00|43492.9|43452.9|43487.9|43447.9|43510.6|43470.6|43482.9|43442.9|2
1663748400000|2022-09-21 08:20:00|43490.2|43450.2|43500.2|43460.2|43542.9|43502.9|43487.9|43447.9|11
1663748700000|2022-09-21 08:25:00|43502.5|43462.5|43515.1|43475.1|43545.1|43505.1|43495.1|43455.1|18
1663749000000|2022-09-21 08:30:00|43517.5|43477.5|43537.8|43497.8|43542.8|43502.8|43515.1|43475.1|137
1663749300000|2022-09-21 08:35:00|43542.8|43502.8|43595.5|43555.5|43595.5|43555.5|43517.8|43477.8|67
1663749600000|2022-09-21 08:40:00|43587.8|43547.8|43597.8|43557.8|43597.8|43557.8|43555.5|43515.5|19
1663749900000|2022-09-21 08:45:00|43595.5|43555.5|43497.8|43457.8|43597.8|43557.8|43482.8|43442.8|23
1663750200000|2022-09-21 08:50:00|43507.8|43467.8|43430.1|43390.1|43512.8|43472.8|43430.1|43390.1|35
1663750500000|2022-09-21 08:55:00|43427.7|43387.7|43427.4|43387.4|43457.7|43417.7|43397.4|43357.4|37
1663750800000|2022-09-21 09:00:00|43425|43385|43395.4|43355.4|43430|43390|43387.7|43347.7|30
1663751100000|2022-09-21 09:05:00|43397.7|43357.7|43422.7|43382.7|43422.7|43382.7|43397.7|43357.7|62
1663751400000|2022-09-21 09:10:00|43417.7|43377.7|43397.7|43357.7|43430.4|43390.4|43392.7|43352.7|32
1663751700000|2022-09-21 09:15:00|43400|43360|43437.7|43397.7|43457.7|43417.7|43400|43360|44
1663752000000|2022-09-21 09:20:00|43442.7|43402.7|43452.3|43412.3|43495|43455|43442.7|43402.7|60
1663752300000|2022-09-21 09:25:00|43449.6|43409.6|43412.3|43372.3|43457.3|43417.3|43409.6|43369.6|14
1663752600000|2022-09-21 09:30:00|43417.3|43377.3|43412.3|43372.3|43422.3|43382.3|43392.3|43352.3|12
1663752900000|2022-09-21 09:35:00|43409.6|43369.6|43409.6|43369.6|43412.3|43372.3|43391.9|43351.9|12
1663753200000|2022-09-21 09:40:00|43407.2|43367.2|43397.2|43357.2|43412.2|43372.2|43387.2|43347.2|18
1663753500000|2022-09-21 09:45:00|43399.5|43359.5|43407.6|43367.6|43417.6|43377.6|43392.2|43352.2|43
1663753800000|2022-09-21 09:50:00|43404.9|43364.9|43437.6|43397.6|43439.9|43399.9|43392.6|43352.6|35
1663754100000|2022-09-21 09:55:00|43427.6|43387.6|43387.6|43347.6|43427.6|43387.6|43387.6|43347.6|25
1663754400000|2022-09-21 10:00:00|43384.9|43344.9|43457.5|43417.5|43460.2|43420.2|43384.9|43344.9|28
1663754700000|2022-09-21 10:05:00|43452.5|43412.5|43452.5|43412.5|43469.9|43429.9|43444.8|43404.8|40
1663755000000|2022-09-21 10:10:00|43444.8|43404.8|43452.5|43412.5|43459.8|43419.8|43444.8|43404.8|14
1663755300000|2022-09-21 10:15:00|43449.8|43409.8|43452.5|43412.5|43462.5|43422.5|43442.5|43402.5|15
1663755600000|2022-09-21 10:20:00|43449.8|43409.8|43454.8|43414.8|43457.5|43417.5|43447.1|43407.1|8
1663755900000|2022-09-21 10:25:00|43452.5|43412.5|43495.1|43455.1|43509.8|43469.8|43452.5|43412.5|248
1663756200000|2022-09-21 10:30:00|43497.5|43457.5|43449.8|43409.8|43507.5|43467.5|43434.4|43394.4|21
1663756500000|2022-09-21 10:35:00|43444.8|43404.8|43429.7|43389.7|43452.1|43412.1|43424.4|43384.4|8
1663756800000|2022-09-21 10:40:00|43432.1|43392.1|43482|43442|43484.7|43444.7|43429.7|43389.7|17
1663757100000|2022-09-21 10:45:00|43487.4|43447.4|43482|43442|43494.7|43454.7|43472|43432|7
1663757400000|2022-09-21 10:50:00|43492|43452|43552.4|43512.4|43552.4|43512.4|43484.7|43444.7|27
1663757700000|2022-09-21 10:55:00|43547.4|43507.4|43525.1|43485.1|43552.4|43512.4|43514.7|43474.7|64
1663758000000|2022-09-21 11:00:00|43527.4|43487.4|43512.4|43472.4|43542.4|43502.4|43512.4|43472.4|29
1663758300000|2022-09-21 11:05:00|43502.4|43462.4|43507.3|43467.3|43517.3|43477.3|43472.3|43432.3|24
1663758600000|2022-09-21 11:10:00|43502.3|43462.3|43482.3|43442.3|43502.3|43462.3|43467.3|43427.3|8
1663758900000|2022-09-21 11:15:00|43477.3|43437.3|43512.3|43472.3|43519.6|43479.6|43477.3|43437.3|40
1663759200000|2022-09-21 11:20:00|43515|43475|43502.3|43462.3|43522.3|43482.3|43492.3|43452.3|26
1663759500000|2022-09-21 11:25:00|43507.3|43467.3|43497.3|43457.3|43509.6|43469.6|43486.9|43446.9|11
1663759800000|2022-09-21 11:30:00|43502.3|43462.3|43517.3|43477.3|43527.3|43487.3|43479.6|43439.6|21
1663760100000|2022-09-21 11:35:00|43512.3|43472.3|43552.2|43512.2|43552.3|43512.3|43509.9|43469.9|47
1663760400000|2022-09-21 11:40:00|43549.6|43509.6|43522.2|43482.2|43549.6|43509.6|43522.2|43482.2|23
1663760700000|2022-09-21 11:45:00|43524.5|43484.5|43522.2|43482.2|43542.2|43502.2|43512.2|43472.2|16
1663761000000|2022-09-21 11:50:00|43524.9|43484.9|43522.2|43482.2|43529.5|43489.5|43512.2|43472.2|19
1663761300000|2022-09-21 11:55:00|43524.9|43484.9|43484.5|43444.5|43532.2|43492.2|43474.5|43434.5|74
1663761600000|2022-09-21 12:00:00|43481.8|43441.8|43346.8|43306.8|43486.8|43446.8|43339.1|43299.1|130
1663761900000|2022-09-21 12:05:00|43339.1|43299.1|43371.8|43331.8|43379.1|43339.1|43336.8|43296.8|22
1663762200000|2022-09-21 12:10:00|43369.1|43329.1|43377.1|43337.1|43414.5|43374.5|43351.8|43311.8|51
1663762500000|2022-09-21 12:15:00|43374.5|43334.5|43396.8|43356.8|43416.8|43376.8|43374.5|43334.5|35
1663762800000|2022-09-21 12:20:00|43399.4|43359.4|43391.7|43351.7|43431.8|43391.8|43376.7|43336.7|127
1663763100000|2022-09-21 12:25:00|43389.4|43349.4|43321.7|43281.7|43411.7|43371.7|43296.7|43256.7|59
1663763400000|2022-09-21 12:30:00|43319.4|43279.4|43339|43299|43381.7|43341.7|43316.7|43276.7|64
1663763700000|2022-09-21 12:35:00|43341.7|43301.7|43294|43254|43351.7|43311.7|43276.7|43236.7|81
1663764000000|2022-09-21 12:40:00|43296.3|43256.3|43291.7|43251.7|43299|43259|43256.3|43216.3|147
1663767000000|2022-09-21 13:30:00|43210.8|43170.8|43285.8|43245.8|43353.5|43313.5|43173.5|43133.5|1214
1663767300000|2022-09-21 13:35:00|43280.8|43240.8|43403.8|43363.8|43406.2|43366.2|43255.8|43215.8|449
1663767600000|2022-09-21 13:40:00|43401.2|43361.2|43491.2|43451.2|43541.5|43501.5|43378.8|43338.8|596
1663767900000|2022-09-21 13:45:00|43496.2|43456.2|43388.5|43348.5|43506.1|43466.1|43385.8|43345.8|373
1663768200000|2022-09-21 13:50:00|43393.5|43353.5|43286.1|43246.1|43405.8|43365.8|43278.8|43238.8|378
1663768500000|2022-09-21 13:55:00|43288.4|43248.4|43188.4|43148.4|43331.1|43291.1|43188.4|43148.4|484
1663768800000|2022-09-21 14:00:00|43191.1|43151.1|43088.4|43048.4|43193.4|43153.4|42990.4|42950.4|973
1663769100000|2022-09-21 14:05:00|43108.4|43068.4|43025.7|42985.7|43110.7|43070.7|42988.4|42948.4|408
1663769400000|2022-09-21 14:10:00|43020.7|42980.7|43053.4|43013.4|43075.7|43035.7|43003.4|42963.4|279
1663769700000|2022-09-21 14:15:00|43045.7|43005.7|43016.4|42976.4|43061.1|43021.1|42989.1|42949.1|533
1663770000000|2022-09-21 14:20:00|43021.8|42981.8|42989.1|42949.1|43056.4|43016.4|42871|42831|551
1663770300000|2022-09-21 14:25:00|42986.4|42946.4|43124.8|43084.8|43124.8|43084.8|42976.4|42936.4|342
1663770600000|2022-09-21 14:30:00|43127.1|43087.1|43138.3|43098.3|43156.4|43116.4|43006.4|42966.4|620
1663770900000|2022-09-21 14:35:00|43135.7|43095.7|43109.4|43069.4|43135.7|43095.7|43051|43011|503
1663771200000|2022-09-21 14:40:00|43111.7|43071.7|43114.7|43074.7|43171.7|43131.7|43106.7|43066.7|312
1663771500000|2022-09-21 14:45:00|43122|43082|43160|43120|43160|43120|43047|43007|462
1663771800000|2022-09-21 14:50:00|43165.4|43125.4|43190|43150|43240.4|43200.4|43155|43115|378
1663772100000|2022-09-21 14:55:00|43187.7|43147.7|43200|43160|43250|43210|43172.4|43132.4|198
1663772400000|2022-09-21 15:00:00|43197.3|43157.3|43245.3|43205.3|43275.3|43235.3|43185|43145|255
1663772700000|2022-09-21 15:05:00|43237.7|43197.7|43375.3|43335.3|43385.3|43345.3|43227.7|43187.7|387
1663773000000|2022-09-21 15:10:00|43370.3|43330.3|43425.3|43385.3|43425.3|43385.3|43330.3|43290.3|404
1663773300000|2022-09-21 15:15:00|43422.6|43382.6|43359.4|43319.4|43425.3|43385.3|43283|43243|1941
1663773600000|2022-09-21 15:20:00|43356.7|43316.7|43412.4|43372.4|43457.7|43417.7|43354.4|43314.4|884
1663773900000|2022-09-21 15:25:00|43409.7|43369.7|43379.7|43339.7|43419.7|43379.7|43344.3|43304.3|448
1663774200000|2022-09-21 15:30:00|43389.7|43349.7|43417|43377|43422.3|43382.3|43364.3|43324.3|758
1663774500000|2022-09-21 15:35:00|43414.3|43374.3|43416.6|43376.6|43462.3|43422.3|43399.7|43359.7|722
1663774800000|2022-09-21 15:40:00|43417|43377|43442.3|43402.3|43452|43412|43389|43349|591
1663775100000|2022-09-21 15:45:00|43445|43405|43680.7|43640.7|43705.7|43665.7|43429.6|43389.6|595
1663775400000|2022-09-21 15:50:00|43685.7|43645.7|43803.7|43763.7|43841|43801|43678.3|43638.3|911
1663775700000|2022-09-21 15:55:00|43811|43771|43851|43811|43928.7|43888.7|43801|43761|917
1663776000000|2022-09-21 16:00:00|43853.3|43813.3|43680.3|43640.3|43853.3|43813.3|43642.9|43602.9|566
1663776300000|2022-09-21 16:05:00|43675.3|43635.3|43601.3|43561.3|43710.9|43670.9|43590.9|43550.9|484
1663776600000|2022-09-21 16:10:00|43598.6|43558.6|43641.3|43601.3|43643.6|43603.6|43580.9|43540.9|235
1663776900000|2022-09-21 16:15:00|43643.9|43603.9|43573.9|43533.9|43666.3|43626.3|43563.6|43523.6|156
1663777200000|2022-09-21 16:20:00|43578.6|43538.6|43508.9|43468.9|43588.6|43548.6|43506.2|43466.2|457
1663777500000|2022-09-21 16:25:00|43511.6|43471.6|43491.6|43451.6|43523.9|43483.9|43478.9|43438.9|201
1663777800000|2022-09-21 16:30:00|43486.6|43446.6|43574.6|43534.6|43589.6|43549.6|43481.6|43441.6|303
1663778100000|2022-09-21 16:35:00|43576.9|43536.9|43582.2|43542.2|43592.6|43552.6|43489.9|43449.9|412
1663778400000|2022-09-21 16:40:00|43577.2|43537.2|43577.5|43537.5|43599.9|43559.9|43542.2|43502.2|301
1663778700000|2022-09-21 16:45:00|43582.5|43542.5|43582.9|43542.9|43608.2|43568.2|43565.2|43525.2|397
1663779000000|2022-09-21 16:50:00|43580.2|43540.2|43672.8|43632.8|43672.8|43632.8|43577.9|43537.9|180
1663779300000|2022-09-21 16:55:00|43675.5|43635.5|43632.1|43592.1|43692.8|43652.8|43627.5|43587.5|374
1663779600000|2022-09-21 17:00:00|43626.8|43586.8|43672.1|43632.1|43702.1|43662.1|43622.1|43582.1|172
1663779900000|2022-09-21 17:05:00|43674.8|43634.8|43637.4|43597.4|43682.1|43642.1|43594.8|43554.8|247
1663780200000|2022-09-21 17:10:00|43630.1|43590.1|43549.7|43509.7|43647.4|43607.4|43549.7|43509.7|373
1663780500000|2022-09-21 17:15:00|43559.7|43519.7|43564.4|43524.4|43569.4|43529.4|43519.4|43479.4|352
1663780800000|2022-09-21 17:20:00|43569.4|43529.4|43652|43612|43659.7|43619.7|43564|43524|304
1663781100000|2022-09-21 17:25:00|43659.7|43619.7|43516.7|43476.7|43659.7|43619.7|43499.3|43459.3|296
1663781400000|2022-09-21 17:30:00|43519.3|43479.3|43602.7|43562.7|43612.7|43572.7|43519.3|43479.3|445
1663781700000|2022-09-21 17:35:00|43597.7|43557.7|43673|43633|43695.7|43655.7|43572.7|43532.7|440
1663782000000|2022-09-21 17:40:00|43680.7|43640.7|43706|43666|43721|43681|43680.3|43640.3|316
1663782300000|2022-09-21 17:45:00|43703.3|43663.3|43660.6|43620.6|43751|43711|43650.6|43610.6|358
1663782600000|2022-09-21 17:50:00|43665.6|43625.6|43584.6|43544.6|43680.6|43640.6|43581.9|43541.9|328
1663782900000|2022-09-21 17:55:00|43579.6|43539.6|43496.5|43456.5|43589.6|43549.6|43483.9|43443.9|338
1663783200000|2022-09-21 18:00:00|43491.5|43451.5|43416.9|43376.9|43504.2|43464.2|43411.9|43371.9|541
1663783500000|2022-09-21 18:05:00|43421.9|43381.9|43489.9|43449.9|43519.9|43479.9|43416.9|43376.9|635
1663783800000|2022-09-21 18:10:00|43492.2|43452.2|43607.8|43567.8|43607.8|43567.8|43461.8|43421.8|1656
1663784100000|2022-09-21 18:15:00|43605.2|43565.2|43521.5|43481.5|43615.2|43575.2|43506.8|43466.8|473
1663804800000|2022-09-22 00:00:00|43483.1|43443.1|43263.1|43223.1|43483.1|43443.1|43228.1|43188.1|272
1663805100000|2022-09-22 00:05:00|43265.7|43225.7|43350.7|43310.7|43378.1|43338.1|43265.7|43225.7|18
1663805400000|2022-09-22 00:10:00|43363.4|43323.4|43388.4|43348.4|43400.7|43360.7|43355.7|43315.7|9
1663805700000|2022-09-22 00:15:00|43393.4|43353.4|43418.3|43378.3|43418.3|43378.3|43383.4|43343.4|15
1663806000000|2022-09-22 00:20:00|43415.7|43375.7|43405.7|43365.7|43425.7|43385.7|43405.7|43365.7|39
1663806300000|2022-09-22 00:25:00|43398|43358|43366|43326|43403.3|43363.3|43363.3|43323.3|179
1663806600000|2022-09-22 00:30:00|43368.6|43328.6|43380.9|43340.9|43395.9|43355.9|43361|43321|16
1663806900000|2022-09-22 00:35:00|43378.6|43338.6|43365.9|43325.9|43388.3|43348.3|43358.3|43318.3|35
1663807200000|2022-09-22 00:40:00|43358.3|43318.3|43418.2|43378.2|43420.9|43380.9|43355.9|43315.9|58
1663807500000|2022-09-22 00:45:00|43420.9|43380.9|43450.9|43410.9|43453.2|43413.2|43400.9|43360.9|18
1663807800000|2022-09-22 00:50:00|43453.2|43413.2|43460.9|43420.9|43468.5|43428.5|43430.9|43390.9|20
1663808100000|2022-09-22 00:55:00|43458.2|43418.2|43443.2|43403.2|43470.9|43430.9|43438.2|43398.2|23
1663808400000|2022-09-22 01:00:00|43445.8|43405.8|43410.5|43370.5|43475.5|43435.5|43398.2|43358.2|118
1663808700000|2022-09-22 01:05:00|43412.8|43372.8|43395.5|43355.5|43427.8|43387.8|43385.5|43345.5|57
1663809000000|2022-09-22 01:10:00|43398.1|43358.1|43382.8|43342.8|43410.5|43370.5|43360.5|43320.5|50
1663809300000|2022-09-22 01:15:00|43380.5|43340.5|43427.5|43387.5|43452.5|43412.5|43372.8|43332.8|91
1663809600000|2022-09-22 01:20:00|43429.8|43389.8|43417.4|43377.4|43437.5|43397.5|43389.8|43349.8|15
1663809900000|2022-09-22 01:25:00|43415.1|43375.1|43400.1|43360.1|43425.1|43385.1|43387.4|43347.4|9
1663810200000|2022-09-22 01:30:00|43397.4|43357.4|43437.4|43397.4|43445.1|43405.1|43395.1|43355.1|10
1663810500000|2022-09-22 01:35:00|43445.1|43405.1|43427.4|43387.4|43477.4|43437.4|43417.4|43377.4|18
1663810800000|2022-09-22 01:40:00|43429.7|43389.7|43472.4|43432.4|43472.4|43432.4|43415|43375|7
1663811100000|2022-09-22 01:45:00|43475|43435|43472.3|43432.3|43482.4|43442.4|43450|43410|44
1663811400000|2022-09-22 01:50:00|43475|43435|43450|43410|43475|43435|43435|43395|11
1663811700000|2022-09-22 01:55:00|43447.6|43407.6|43517|43477|43517|43477|43445|43405|68
1663812000000|2022-09-22 02:00:00|43519.3|43479.3|43514.3|43474.3|43569.3|43529.3|43489.6|43449.6|43
1663812300000|2022-09-22 02:05:00|43511.7|43471.7|43499.3|43459.3|43539.3|43499.3|43499.3|43459.3|15
1663812600000|2022-09-22 02:10:00|43501.6|43461.6|43494.3|43454.3|43514.3|43474.3|43481.9|43441.9|10
1663812900000|2022-09-22 02:15:00|43496.9|43456.9|43504.3|43464.3|43514.3|43474.3|43496.9|43456.9|4
1663813200000|2022-09-22 02:20:00|43504.2|43464.2|43489.2|43449.2|43504.2|43464.2|43489.2|43449.2|1
1663813500000|2022-09-22 02:25:00|43494.2|43454.2|43466.9|43426.9|43494.2|43454.2|43466.9|43426.9|14
1663813800000|2022-09-22 02:30:00|43469.2|43429.2|43442.2|43402.2|43489.2|43449.2|43426.9|43386.9|19
1663814100000|2022-09-22 02:35:00|43439.5|43399.5|43419.5|43379.5|43449.5|43409.5|43417.1|43377.1|5
1663814400000|2022-09-22 02:40:00|43414.5|43374.5|43411.8|43371.8|43424.5|43384.5|43404.5|43364.5|1
1663814700000|2022-09-22 02:45:00|43414.5|43374.5|43494.5|43454.5|43494.5|43454.5|43414.5|43374.5|9
1663815000000|2022-09-22 02:50:00|43494.4|43454.4|43519.4|43479.4|43531.8|43491.8|43484.4|43444.4|9
1663815300000|2022-09-22 02:55:00|43522.1|43482.1|43484.4|43444.4|43529.4|43489.4|43479.4|43439.4|12
1663815600000|2022-09-22 03:00:00|43494.4|43454.4|43519.4|43479.4|43529.4|43489.4|43484.4|43444.4|8
1663815900000|2022-09-22 03:05:00|43522|43482|43531.7|43491.7|43554.4|43514.4|43516.7|43476.7|26
1663816200000|2022-09-22 03:10:00|43534.4|43494.4|43629|43589|43629|43589|43534.4|43494.4|86
1663816500000|2022-09-22 03:15:00|43619|43579|43611.7|43571.7|43624|43584|43576.4|43536.4|35
1663816800000|2022-09-22 03:20:00|43614|43574|43572|43532|43614|43574|43566.7|43526.7|5
1663817100000|2022-09-22 03:25:00|43576.7|43536.7|43604|43564|43626.6|43586.6|43564.3|43524.3|4
1663817400000|2022-09-22 03:30:00|43601.6|43561.6|43564|43524|43604.3|43564.3|43559.3|43519.3|6
1663817700000|2022-09-22 03:35:00|43561.6|43521.6|43533.9|43493.9|43564|43524|43529.3|43489.3|4
1663818000000|2022-09-22 03:40:00|43529.3|43489.3|43511.6|43471.6|43529.3|43489.3|43499.2|43459.2|8
1663818300000|2022-09-22 03:45:00|43513.9|43473.9|43526.6|43486.6|43526.6|43486.6|43496.6|43456.6|4
1663818600000|2022-09-22 03:50:00|43533.9|43493.9|43521.5|43481.5|43539.2|43499.2|43506.5|43466.5|22
1663818900000|2022-09-22 03:55:00|43521.8|43481.8|43526.5|43486.5|43526.5|43486.5|43504.2|43464.2|4
1663819200000|2022-09-22 04:00:00|43536.2|43496.2|43551.5|43511.5|43573.8|43533.8|43531.5|43491.5|13
1663819500000|2022-09-22 04:05:00|43553.8|43513.8|43549.1|43509.1|43579.2|43539.2|43546.8|43506.8|6
1663819800000|2022-09-22 04:10:00|43554.1|43514.1|43571.5|43531.5|43581.5|43541.5|43549.1|43509.1|4
1663820100000|2022-09-22 04:15:00|43561.5|43521.5|43556.4|43516.4|43569.1|43529.1|43551.4|43511.4|5
1663820400000|2022-09-22 04:20:00|43558.8|43518.8|43549.1|43509.1|43558.8|43518.8|43549.1|43509.1|0
1663820700000|2022-09-22 04:25:00|43556.1|43516.1|43569.1|43529.1|43569.1|43529.1|43556.1|43516.1|4
1663821000000|2022-09-22 04:30:00|43559.1|43519.1|43464|43424|43559.1|43519.1|43464|43424|44
1663821300000|2022-09-22 04:35:00|43461.7|43421.7|43481.4|43441.4|43481.7|43441.7|43454|43414|9
1663821600000|2022-09-22 04:40:00|43479|43439|43471.6|43431.6|43491.7|43451.7|43464|43424|6
1663821900000|2022-09-22 04:45:00|43476.3|43436.3|43471.6|43431.6|43479.3|43439.3|43466.6|43426.6|3
1663822200000|2022-09-22 04:50:00|43474|43434|43471.6|43431.6|43479|43439|43471.6|43431.6|0
1663822500000|2022-09-22 04:55:00|43466.3|43426.3|43458.9|43418.9|43466.3|43426.3|43458.9|43418.9|1
1663822800000|2022-09-22 05:00:00|43456.6|43416.6|43488.9|43448.9|43491.3|43451.3|43433.9|43393.9|17
1663823100000|2022-09-22 05:05:00|43498.9|43458.9|43458.9|43418.9|43516.3|43476.3|43458.9|43418.9|17
1663823400000|2022-09-22 05:10:00|43461.2|43421.2|43478.9|43438.9|43498.9|43458.9|43461.2|43421.2|1
1663823700000|2022-09-22 05:15:00|43481.5|43441.5|43503.9|43463.9|43513.9|43473.9|43481.5|43441.5|4
1663824000000|2022-09-22 05:20:00|43506.2|43466.2|43516.2|43476.2|43518.9|43478.9|43501.5|43461.5|1
1663824300000|2022-09-22 05:25:00|43513.8|43473.8|43518.8|43478.8|43518.8|43478.8|43498.8|43458.8|3
1663824600000|2022-09-22 05:30:00|43526.2|43486.2|43601.4|43561.4|43608.8|43568.8|43521.2|43481.2|26
1663824900000|2022-09-22 05:35:00|43608.8|43568.8|43621.1|43581.1|43626.1|43586.1|43603.8|43563.8|41
1663825200000|2022-09-22 05:40:00|43618.8|43578.8|43578.8|43538.8|43621.1|43581.1|43566.4|43526.4|13
1663825500000|2022-09-22 05:45:00|43573.8|43533.8|43618.7|43578.7|43621.4|43581.4|43566.4|43526.4|27
1663825800000|2022-09-22 05:50:00|43613.7|43573.7|43664|43624|43673.7|43633.7|43606.4|43566.4|121
1663826100000|2022-09-22 05:55:00|43671.1|43631.1|43671|43631|43673.7|43633.7|43643.7|43603.7|87
1663826400000|2022-09-22 06:00:00|43673.7|43633.7|43671|43631|43676|43636|43661|43621|59
1663826700000|2022-09-22 06:05:00|43666.3|43626.3|43644|43604|43666.3|43626.3|43624|43584|26
1663827000000|2022-09-22 06:10:00|43646.3|43606.3|43653.9|43613.9|43666.3|43626.3|43613.9|43573.9|8
1663827300000|2022-09-22 06:15:00|43661.3|43621.3|43638.9|43598.9|43663.9|43623.9|43623.9|43583.9|4
1663827600000|2022-09-22 06:20:00|43633.9|43593.9|43636.6|43596.6|43668.9|43628.9|43628.9|43588.9|53
1663827900000|2022-09-22 06:25:00|43636.5|43596.5|43609.2|43569.2|43639.2|43599.2|43604.2|43564.2|7
1663828200000|2022-09-22 06:30:00|43614.2|43574.2|43604.2|43564.2|43654.2|43614.2|43599.2|43559.2|12
1663828500000|2022-09-22 06:35:00|43609.2|43569.2|43616.5|43576.5|43624.1|43584.1|43579.1|43539.1|35
1663828800000|2022-09-22 06:40:00|43614.1|43574.1|43609.1|43569.1|43619.1|43579.1|43599.1|43559.1|7
1663829100000|2022-09-22 06:45:00|43604.1|43564.1|43604.1|43564.1|43614.1|43574.1|43599.1|43559.1|2
1663829400000|2022-09-22 06:50:00|43596.7|43556.7|43604.1|43564.1|43609.1|43569.1|43594.1|43554.1|5
1663829700000|2022-09-22 06:55:00|43609.1|43569.1|43619.1|43579.1|43629.1|43589.1|43599.1|43559.1|33
1663830000000|2022-09-22 07:00:00|43614.1|43574.1|43604|43564|43634|43594|43603.8|43563.8|18
1663830300000|2022-09-22 07:05:00|43609|43569|43564|43524|43624|43584|43559|43519|22
1663830600000|2022-09-22 07:10:00|43561.4|43521.4|43604|43564|43604|43564|43559|43519|49
1663830900000|2022-09-22 07:15:00|43606.6|43566.6|43609|43569|43619|43579|43589|43549|5
1663831200000|2022-09-22 07:20:00|43603.7|43563.7|43619|43579|43626.6|43586.6|43579|43539|137
1663831500000|2022-09-22 07:25:00|43624|43584|43633.9|43593.9|43636.6|43596.6|43619|43579|123
1663831800000|2022-09-22 07:30:00|43636.6|43596.6|43681.6|43641.6|43703.9|43663.9|43628.9|43588.9|83
1663832100000|2022-09-22 07:35:00|43683.9|43643.9|43658.9|43618.9|43688.9|43648.9|43648.9|43608.9|10
1663832400000|2022-09-22 07:40:00|43656.5|43616.5|43676.5|43636.5|43686.5|43646.5|43656.5|43616.5|5
1663832700000|2022-09-22 07:45:00|43674.2|43634.2|43711.5|43671.5|43718.9|43678.9|43669.2|43629.2|12
1663833000000|2022-09-22 07:50:00|43708.9|43668.9|43706.5|43666.5|43721.5|43681.5|43703.8|43663.8|38
1663833300000|2022-09-22 07:55:00|43698.8|43658.8|43691.8|43651.8|43706.8|43666.8|43676.5|43636.5|324
1663833600000|2022-09-22 08:00:00|43686.5|43646.5|43739.7|43699.7|43747|43707|43679.1|43639.1|85
1663833900000|2022-09-22 08:05:00|43747|43707|43799.9|43759.9|43807.3|43767.3|43744.7|43704.7|293
1663834200000|2022-09-22 08:10:00|43802.6|43762.6|43819.9|43779.9|43842.6|43802.6|43802.6|43762.6|81
1663834500000|2022-09-22 08:15:00|43827.3|43787.3|43824.6|43784.6|43839.6|43799.6|43812.3|43772.3|44
1663834800000|2022-09-22 08:20:00|43819.6|43779.6|43814.6|43774.6|43839.6|43799.6|43804.6|43764.6|42
1663835100000|2022-09-22 08:25:00|43819.6|43779.6|43809.3|43769.3|43824.6|43784.6|43794.6|43754.6|59
1663835400000|2022-09-22 08:30:00|43814.3|43774.3|43806.9|43766.9|43814.3|43774.3|43794.3|43754.3|14
1663835700000|2022-09-22 08:35:00|43809.3|43769.3|43824.5|43784.5|43829.5|43789.5|43804.3|43764.3|114
1663836000000|2022-09-22 08:40:00|43829.5|43789.5|43832.2|43792.2|43849.5|43809.5|43814.5|43774.5|94
1663836300000|2022-09-22 08:45:00|43829.8|43789.8|43764.5|43724.5|43842.1|43802.1|43744.5|43704.5|126
1663836600000|2022-09-22 08:50:00|43769.5|43729.5|43839.5|43799.5|43844.5|43804.5|43751.8|43711.8|37
1663836900000|2022-09-22 08:55:00|43841.8|43801.8|43812.1|43772.1|43849.5|43809.5|43807.1|43767.1|106
1663837200000|2022-09-22 09:00:00|43814.4|43774.4|43824.7|43784.7|43847.1|43807.1|43812.1|43772.1|124
1663837500000|2022-09-22 09:05:00|43834.7|43794.7|43829.7|43789.7|43844.7|43804.7|43824.7|43784.7|63
1663837800000|2022-09-22 09:10:00|43834.7|43794.7|43987.6|43947.6|44005|43965|43824.7|43784.7|249
1663838100000|2022-09-22 09:15:00|43990|43950|43974.9|43934.9|43995|43955|43959.9|43919.9|89
1663838400000|2022-09-22 09:20:00|43972.6|43932.6|44020.2|43980.2|44025.2|43985.2|43972.6|43932.6|336
1663838700000|2022-09-22 09:25:00|44022.8|43982.8|43995.2|43955.2|44025.2|43985.2|43985.2|43945.2|112
1663839000000|2022-09-22 09:30:00|43992.5|43952.5|43995.2|43955.2|44005.2|43965.2|43962.8|43922.8|59
1663839300000|2022-09-22 09:35:00|43992.5|43952.5|43959.9|43919.9|44002.5|43962.5|43959.9|43919.9|40
1663839600000|2022-09-22 09:40:00|43959.8|43919.8|43977.5|43937.5|43982.5|43942.5|43942.5|43902.5|78
1663839900000|2022-09-22 09:45:00|43974.8|43934.8|43976.6|43936.6|44027.5|43987.5|43959.5|43919.5|197
1663840200000|2022-09-22 09:50:00|43964.2|43924.2|43924.5|43884.5|43976.9|43936.9|43924.5|43884.5|76
1663840500000|2022-09-22 09:55:00|43926.9|43886.9|43858.9|43818.9|43932.1|43892.1|43851.6|43811.6|160
1663840800000|2022-09-22 10:00:00|43853.9|43813.9|43893.9|43853.9|43916.5|43876.5|43853.9|43813.9|77
1663841100000|2022-09-22 10:05:00|43891.2|43851.2|43863.9|43823.9|43893.9|43853.9|43863.9|43823.9|65
1663841400000|2022-09-22 10:10:00|43866.5|43826.5|43853.8|43813.8|43869.1|43829.1|43826.2|43786.2|104
1663841700000|2022-09-22 10:15:00|43863.8|43823.8|43886.5|43846.5|43893.8|43853.8|43858.8|43818.8|68
1663842000000|2022-09-22 10:20:00|43889.1|43849.1|43888.8|43848.8|43898.8|43858.8|43868.8|43828.8|15
1663842300000|2022-09-22 10:25:00|43893.8|43853.8|43959.3|43919.3|43964.3|43924.3|43891.4|43851.4|63
1663842600000|2022-09-22 10:30:00|43957|43917|43932|43892|43959.3|43919.3|43904.3|43864.3|62
1663842900000|2022-09-22 10:35:00|43944.3|43904.3|43904.6|43864.6|43952|43912|43904.3|43864.3|69
1663843200000|2022-09-22 10:40:00|43906.9|43866.9|43856.9|43816.9|43911.9|43871.9|43846.9|43806.9|21
1663843500000|2022-09-22 10:45:00|43859.6|43819.6|43859.3|43819.3|43861.9|43821.9|43836.6|43796.6|40
1663843800000|2022-09-22 10:50:00|43861.9|43821.9|43874.2|43834.2|43919.5|43879.5|43861.9|43821.9|44
1663844100000|2022-09-22 10:55:00|43879.2|43839.2|43889.2|43849.2|43894.2|43854.2|43874.2|43834.2|35
1663844400000|2022-09-22 11:00:00|43886.6|43846.6|43816.8|43776.8|43889.2|43849.2|43801.8|43761.8|101
1663844700000|2022-09-22 11:05:00|43814.2|43774.2|43824.2|43784.2|43834.2|43794.2|43804.2|43764.2|20
1663845000000|2022-09-22 11:10:00|43826.8|43786.8|43718.6|43678.6|43834.2|43794.2|43718.6|43678.6|183
1663845300000|2022-09-22 11:15:00|43715.9|43675.9|43738.6|43698.6|43748.6|43708.6|43688.6|43648.6|261
1663845600000|2022-09-22 11:20:00|43743.6|43703.6|43638.8|43598.8|43746.2|43706.2|43621.2|43581.2|122
1663845900000|2022-09-22 11:25:00|43633.8|43593.8|43681.4|43641.4|43691.5|43651.5|43633.8|43593.8|92
1663846200000|2022-09-22 11:30:00|43676.4|43636.4|43763.5|43723.5|43771.1|43731.1|43676.4|43636.4|216
1663846500000|2022-09-22 11:35:00|43761.1|43721.1|43763.5|43723.5|43765.9|43725.9|43743.5|43703.5|64
1663846800000|2022-09-22 11:40:00|43758.5|43718.5|43748.5|43708.5|43765.8|43725.8|43746.1|43706.1|306
1663847100000|2022-09-22 11:45:00|43746.1|43706.1|43743.4|43703.4|43763.5|43723.5|43743.4|43703.4|37
1663847400000|2022-09-22 11:50:00|43733.4|43693.4|43763.4|43723.4|43763.4|43723.4|43721.1|43681.1|64
1663847700000|2022-09-22 11:55:00|43761.1|43721.1|43796|43756|43796|43756|43741.3|43701.3|167
1663848000000|2022-09-22 12:00:00|43793.4|43753.4|43783.7|43743.7|43821.3|43781.3|43771|43731|189
1663848300000|2022-09-22 12:05:00|43786|43746|43728.6|43688.6|43793.7|43753.7|43728.6|43688.6|132
1663848600000|2022-09-22 12:10:00|43738.6|43698.6|43726.3|43686.3|43756.3|43716.3|43693.6|43653.6|90
1663848900000|2022-09-22 12:15:00|43728.6|43688.6|43696.5|43656.5|43728.6|43688.6|43696.2|43656.2|413
1663849200000|2022-09-22 12:20:00|43691.5|43651.5|43646.5|43606.5|43711.5|43671.5|43636.5|43596.5|106
1663849500000|2022-09-22 12:25:00|43643.9|43603.9|43661.5|43621.5|43666.5|43626.5|43643.8|43603.8|40
1663849800000|2022-09-22 12:30:00|43663.8|43623.8|43598|43558|43663.8|43623.8|43592.7|43552.7|163
1663850100000|2022-09-22 12:35:00|43592.7|43552.7|43492.7|43452.7|43633|43593|43472.7|43432.7|202
1663850400000|2022-09-22 12:40:00|43482.7|43442.7|43573.2|43533.2|43575.6|43535.6|43475|43435|245
1663853400000|2022-09-22 13:30:00|43650.7|43610.7|43619.8|43579.8|43823.6|43783.6|43613|43573|1602
1663853700000|2022-09-22 13:35:00|43624.8|43584.8|43487.7|43447.7|43652.5|43612.5|43485.3|43445.3|787
1663854000000|2022-09-22 13:40:00|43485.3|43445.3|43427.1|43387.1|43517.7|43477.7|43359.8|43319.8|1260
1663854300000|2022-09-22 13:45:00|43432.1|43392.1|43218.1|43178.1|43531.6|43491.6|43202.8|43162.8|1130
1663854600000|2022-09-22 13:50:00|43210.5|43170.5|43079.9|43039.9|43271.3|43231.3|43054.6|43014.6|1290
1663854900000|2022-09-22 13:55:00|43069.9|43029.9|43010.2|42970.2|43102.3|43062.3|42949.6|42909.6|827
1663855200000|2022-09-22 14:00:00|43014.9|42974.9|42814.9|42774.9|43014.9|42974.9|42764.6|42724.6|1306
1663855500000|2022-09-22 14:05:00|42807|42767|42794.6|42754.6|42809.6|42769.6|42752|42712|923
1663855800000|2022-09-22 14:10:00|42789.6|42749.6|42877.7|42837.7|42905.4|42865.4|42751.9|42711.9|576
1663856100000|2022-09-22 14:15:00|42882.7|42842.7|42877.7|42837.7|42895.1|42855.1|42820.1|42780.1|434
1663856400000|2022-09-22 14:20:00|42875.4|42835.4|42838|42798|42905.6|42865.6|42815.4|42775.4|344
1663856700000|2022-09-22 14:25:00|42835.3|42795.3|42848|42808|42853|42813|42765.3|42725.3|352
1663857000000|2022-09-22 14:30:00|42845.3|42805.3|42765.3|42725.3|42850.6|42810.6|42765.3|42725.3|528
1663857300000|2022-09-22 14:35:00|42767.9|42727.9|42842.9|42802.9|42897.9|42857.9|42765.3|42725.3|485
1663857600000|2022-09-22 14:40:00|42840.6|42800.6|42747.6|42707.6|42850.3|42810.3|42720|42680|508
1663857900000|2022-09-22 14:45:00|42745|42705|42750|42710|42777.6|42737.6|42717.6|42677.6|416
1663858200000|2022-09-22 14:50:00|42747.6|42707.6|42715.2|42675.2|42775.2|42735.2|42712.9|42672.9|613
1663858500000|2022-09-22 14:55:00|42712.9|42672.9|42665.2|42625.2|42760.2|42720.2|42655.2|42615.2|412
1663858800000|2022-09-22 15:00:00|42660.2|42620.2|42577.8|42537.8|42675.2|42635.2|42525.2|42485.2|566
1663859100000|2022-09-22 15:05:00|42575.2|42535.2|42617.8|42577.8|42655.2|42615.2|42565.2|42525.2|376
1663859400000|2022-09-22 15:10:00|42615.2|42575.2|42673.1|42633.1|42715.7|42675.7|42592.8|42552.8|294
1663859700000|2022-09-22 15:15:00|42665.7|42625.7|42675.4|42635.4|42750.4|42710.4|42655.7|42615.7|222
1663860000000|2022-09-22 15:20:00|42678|42638|42705.1|42665.1|42710.1|42670.1|42637.8|42597.8|157
1663860300000|2022-09-22 15:25:00|42707.8|42667.8|42687.7|42647.7|42742.5|42702.5|42672.5|42632.5|181
1663860600000|2022-09-22 15:30:00|42692.7|42652.7|42788|42748|42813|42773|42692.7|42652.7|222
1663860900000|2022-09-22 15:35:00|42787.7|42747.7|42625.1|42585.1|42787.7|42747.7|42625.1|42585.1|233
1663861200000|2022-09-22 15:40:00|42607.4|42567.4|42658|42618|42690.3|42650.3|42592.7|42552.7|440
1663861500000|2022-09-22 15:45:00|42655.3|42615.3|42665.3|42625.3|42695|42655|42635|42595|438
1663861800000|2022-09-22 15:50:00|42660.3|42620.3|42635|42595|42695|42655|42609.8|42569.8|428
1663862100000|2022-09-22 15:55:00|42645|42605|42645|42605|42665|42625|42592.6|42552.6|216
1663862400000|2022-09-22 16:00:00|42642.6|42602.6|42635|42595|42695|42655|42635|42595|207
1663862700000|2022-09-22 16:05:00|42632.6|42592.6|42542.1|42502.1|42642.6|42602.6|42517.3|42477.3|456
1663863000000|2022-09-22 16:10:00|42544.7|42504.7|42599.7|42559.7|42599.7|42559.7|42539.7|42499.7|121
1663863300000|2022-09-22 16:15:00|42594.7|42554.7|42532|42492|42599.7|42559.7|42532|42492|199
1663863600000|2022-09-22 16:20:00|42526.8|42486.8|42597.3|42557.3|42624.9|42584.9|42516.8|42476.8|467
1663863900000|2022-09-22 16:25:00|42594.9|42554.9|42614.9|42574.9|42640.2|42600.2|42572.3|42532.3|247
1663864200000|2022-09-22 16:30:00|42617.5|42577.5|42644.9|42604.9|42667.2|42627.2|42609.9|42569.9|216
1663864500000|2022-09-22 16:35:00|42647.2|42607.2|42694.9|42654.9|42732.5|42692.5|42644.9|42604.9|353
1663864800000|2022-09-22 16:40:00|42694.8|42654.8|42659.6|42619.6|42727.2|42687.2|42659.6|42619.6|379
1663865100000|2022-09-22 16:45:00|42657.2|42617.2|42667.2|42627.2|42674.6|42634.6|42617.2|42577.2|293
1663865400000|2022-09-22 16:50:00|42669.5|42629.5|42672.4|42632.4|42697.4|42657.4|42634.8|42594.8|248
1663865700000|2022-09-22 16:55:00|42677.4|42637.4|42644.8|42604.8|42714.8|42674.8|42644.8|42604.8|309
1663866000000|2022-09-22 17:00:00|42642.4|42602.4|42627.4|42587.4|42657.4|42617.4|42622.4|42582.4|216
1663866300000|2022-09-22 17:05:00|42624.8|42584.8|42597.4|42557.4|42624.8|42584.8|42584.7|42544.7|331
1663866600000|2022-09-22 17:10:00|42602.4|42562.4|42644.7|42604.7|42694.7|42654.7|42592.4|42552.4|519
1663866900000|2022-09-22 17:15:00|42654.7|42614.7|42589.4|42549.4|42654.7|42614.7|42587.1|42547.1|367
1663867200000|2022-09-22 17:20:00|42592.1|42552.1|42601.8|42561.8|42609.2|42569.2|42571.8|42531.8|243
1663867500000|2022-09-22 17:25:00|42604.2|42564.2|42604.1|42564.1|42634.2|42594.2|42594.2|42554.2|185
1663867800000|2022-09-22 17:30:00|42594.1|42554.1|42647|42607|42647|42607|42574.1|42534.1|414
1663868100000|2022-09-22 17:35:00|42652|42612|42654.4|42614.4|42677|42637|42639.4|42599.4|242
1663868400000|2022-09-22 17:40:00|42651.7|42611.7|42687|42647|42707|42667|42649.4|42609.4|293
1663868700000|2022-09-22 17:45:00|42691.7|42651.7|42669.3|42629.3|42691.7|42651.7|42659.3|42619.3|121
1663869000000|2022-09-22 17:50:00|42667|42627|42636.4|42596.4|42677|42637|42626.4|42586.4|336
1663869300000|2022-09-22 17:55:00|42651.7|42611.7|42649.3|42609.3|42661.9|42621.9|42621.7|42581.7|465
1663869600000|2022-09-22 18:00:00|42651.9|42611.9|42641.9|42601.9|42659.3|42619.3|42621.9|42581.9|306
1663869900000|2022-09-22 18:05:00|42644.5|42604.5|42586.6|42546.6|42656.9|42616.9|42581.6|42541.6|390
1663870200000|2022-09-22 18:10:00|42591.6|42551.6|42627.7|42587.7|42663.5|42623.5|42571.6|42531.6|1978
1663870500000|2022-09-22 18:15:00|42617.7|42577.7|42653.4|42613.4|42661.1|42621.1|42560.1|42520.1|859
1663891200000|2022-09-23 00:00:00|42581.8|42541.8|42521.5|42481.5|42619.4|42579.4|42519.2|42479.2|182
1663891500000|2022-09-23 00:05:00|42531.5|42491.5|42583.9|42543.9|42583.9|42543.9|42526.5|42486.5|285
1663891800000|2022-09-23 00:10:00|42586.3|42546.3|42546.3|42506.3|42598.9|42558.9|42538.9|42498.9|212
1663892100000|2022-09-23 00:15:00|42556.3|42516.3|42546|42506|42561|42521|42526|42486|30
1663892400000|2022-09-23 00:20:00|42548.6|42508.6|42541|42501|42551|42511|42531|42491|26
1663892700000|2022-09-23 00:25:00|42543.6|42503.6|42548.8|42508.8|42556.2|42516.2|42523.6|42483.6|52
1663893000000|2022-09-23 00:30:00|42551.2|42511.2|42551|42511|42558.6|42518.6|42543.6|42503.6|57
1663893300000|2022-09-23 00:35:00|42548.6|42508.6|42568.6|42528.6|42571.2|42531.2|42548.6|42508.6|5
1663893600000|2022-09-23 00:40:00|42565.9|42525.9|42581.2|42541.2|42593.6|42553.6|42548.6|42508.6|32
1663893900000|2022-09-23 00:45:00|42583.6|42543.6|42588.5|42548.5|42593.5|42553.5|42578.6|42538.6|5
1663894200000|2022-09-23 00:50:00|42583.3|42543.3|42548.5|42508.5|42583.3|42543.3|42545.9|42505.9|11
1663894500000|2022-09-23 00:55:00|42550.9|42510.9|42515.9|42475.9|42550.9|42510.9|42515.9|42475.9|4
1663894800000|2022-09-23 01:00:00|42520.9|42480.9|42530.9|42490.9|42558.5|42518.5|42515.9|42475.9|78
1663895100000|2022-09-23 01:05:00|42528.3|42488.3|42520.9|42480.9|42545.9|42505.9|42515.9|42475.9|55
1663895400000|2022-09-23 01:10:00|42518.2|42478.2|42505.8|42465.8|42525.9|42485.9|42495.8|42455.8|73
1663895700000|2022-09-23 01:15:00|42503.2|42463.2|42460.8|42420.8|42503.2|42463.2|42445.8|42405.8|47
1663896000000|2022-09-23 01:20:00|42455.8|42415.8|42445.8|42405.8|42463.2|42423.2|42433.2|42393.2|23
1663896300000|2022-09-23 01:25:00|42443.2|42403.2|42440.8|42400.8|42453.2|42413.2|42435.8|42395.8|16
1663896600000|2022-09-23 01:30:00|42438.4|42398.4|42380.1|42340.1|42445.8|42405.8|42367.7|42327.7|210
1663896900000|2022-09-23 01:35:00|42377.7|42337.7|42380.3|42340.3|42405.3|42365.3|42377.7|42337.7|20
1663897200000|2022-09-23 01:40:00|42382.7|42342.7|42400|42360|42405|42365|42377.7|42337.7|13
1663897500000|2022-09-23 01:45:00|42402.4|42362.4|42420|42380|42430|42390|42397.7|42357.7|46
1663897800000|2022-09-23 01:50:00|42425|42385|42420.2|42380.2|42432.4|42392.4|42420.2|42380.2|41
1663898100000|2022-09-23 01:55:00|42417.6|42377.6|42454.8|42414.8|42462.1|42422.1|42417.6|42377.6|87
1663898400000|2022-09-23 02:00:00|42452.1|42412.1|42482.1|42442.1|42487.1|42447.1|42447.4|42407.4|48
1663898700000|2022-09-23 02:05:00|42474.7|42434.7|42472.1|42432.1|42479.7|42439.7|42462.1|42422.1|13
1663899000000|2022-09-23 02:10:00|42469.5|42429.5|42442.1|42402.1|42484.7|42444.7|42442.1|42402.1|19
1663899300000|2022-09-23 02:15:00|42459.7|42419.7|42437.1|42397.1|42462.1|42422.1|42437.1|42397.1|14
1663899600000|2022-09-23 02:20:00|42434.7|42394.7|42424.7|42384.7|42442.1|42402.1|42417.3|42377.3|33
1663899900000|2022-09-23 02:25:00|42422.1|42382.1|42422.1|42382.1|42439.7|42399.7|42414.7|42374.7|20
1663900200000|2022-09-23 02:30:00|42424.7|42384.7|42429.7|42389.7|42437.1|42397.1|42414.7|42374.7|15
1663900500000|2022-09-23 02:35:00|42424.4|42384.4|42439.6|42399.6|42469.7|42429.7|42422|42382|21
1663900800000|2022-09-23 02:40:00|42442|42402|42454.6|42414.6|42462|42422|42434.6|42394.6|16
1663901100000|2022-09-23 02:45:00|42452|42412|42394.6|42354.6|42452|42412|42387|42347|49
1663901400000|2022-09-23 02:50:00|42392|42352|42422|42382|42424.4|42384.4|42386.8|42346.8|22
1663901700000|2022-09-23 02:55:00|42424.4|42384.4|42416.7|42376.7|42472|42432|42416.7|42376.7|29
1663902000000|2022-09-23 03:00:00|42414.4|42374.4|42434.3|42394.3|42444.3|42404.3|42409.4|42369.4|25
1663902300000|2022-09-23 03:05:00|42436.7|42396.7|42466.7|42426.7|42479.3|42439.3|42426.7|42386.7|19
1663902600000|2022-09-23 03:10:00|42461.7|42421.7|42459.3|42419.3|42474.3|42434.3|42431.7|42391.7|22
1663902900000|2022-09-23 03:15:00|42454.3|42414.3|42411.9|42371.9|42464.3|42424.3|42411.9|42371.9|15
1663903200000|2022-09-23 03:20:00|42414.3|42374.3|42424.5|42384.5|42441.9|42401.9|42414.3|42374.3|23
1663903500000|2022-09-23 03:25:00|42429.5|42389.5|42434.3|42394.3|42456.9|42416.9|42419.3|42379.3|17
1663903800000|2022-09-23 03:30:00|42426.9|42386.9|42436.9|42396.9|42449.5|42409.5|42406.9|42366.9|29
1663904100000|2022-09-23 03:35:00|42434.3|42394.3|42424.2|42384.2|42439.3|42399.3|42414.2|42374.2|18
1663904400000|2022-09-23 03:40:00|42419.2|42379.2|42406.8|42366.8|42419.2|42379.2|42386.8|42346.8|14
1663904700000|2022-09-23 03:45:00|42409.2|42369.2|42396.6|42356.6|42409.2|42369.2|42394|42354|8
1663905000000|2022-09-23 03:50:00|42389|42349|42391.6|42351.6|42411.8|42371.8|42386.6|42346.6|14
1663905300000|2022-09-23 03:55:00|42389.2|42349.2|42411.8|42371.8|42414.2|42374.2|42379.2|42339.2|26
1663905600000|2022-09-23 04:00:00|42414.4|42374.4|42421.8|42381.8|42424.2|42384.2|42411.6|42371.6|3
1663905900000|2022-09-23 04:05:00|42414.2|42374.2|42411.8|42371.8|42421.8|42381.8|42396.8|42356.8|13
1663906200000|2022-09-23 04:10:00|42409.4|42369.4|42396.8|42356.8|42416.8|42376.8|42396.8|42356.8|12
1663906500000|2022-09-23 04:15:00|42394.1|42354.1|42384.1|42344.1|42394.1|42354.1|42374.1|42334.1|20
1663906800000|2022-09-23 04:20:00|42379.1|42339.1|42376.7|42336.7|42384.1|42344.1|42366.7|42326.7|12
1663907100000|2022-09-23 04:25:00|42379.1|42339.1|42384.1|42344.1|42389.1|42349.1|42374.1|42334.1|7
1663907400000|2022-09-23 04:30:00|42386.5|42346.5|42409.1|42369.1|42416.5|42376.5|42384.1|42344.1|8
1663907700000|2022-09-23 04:35:00|42406.5|42366.5|42409.1|42369.1|42416.5|42376.5|42393.8|42353.8|8
1663908000000|2022-09-23 04:40:00|42404.1|42364.1|42399.1|42359.1|42414.1|42374.1|42399.1|42359.1|8
1663908300000|2022-09-23 04:45:00|42409.1|42369.1|42404|42364|42424|42384|42401.4|42361.4|15
1663908600000|2022-09-23 04:50:00|42409|42369|42419|42379|42419|42379|42401.4|42361.4|2
1663908900000|2022-09-23 04:55:00|42414|42374|42404|42364|42416.6|42376.6|42401.4|42361.4|4
1663909200000|2022-09-23 05:00:00|42399|42359|42376.6|42336.6|42399|42359|42376.6|42336.6|9
1663909500000|2022-09-23 05:05:00|42379|42339|42379|42339|42379|42339|42376.6|42336.6|6
1663909800000|2022-09-23 05:10:00|42376.6|42336.6|42404|42364|42406.6|42366.6|42376.6|42336.6|7
1663910100000|2022-09-23 05:15:00|42406.6|42366.6|42389|42349|42409|42369|42389|42349|2
1663910400000|2022-09-23 05:20:00|42386.6|42346.6|42383.9|42343.9|42389|42349|42378.9|42338.9|5
1663910700000|2022-09-23 05:25:00|42378.9|42338.9|42388.9|42348.9|42396.3|42356.3|42378.9|42338.9|10
1663911000000|2022-09-23 05:30:00|42406.3|42366.3|42413.9|42373.9|42443.9|42403.9|42396.3|42356.3|28
1663911300000|2022-09-23 05:35:00|42421.1|42381.1|42403.9|42363.9|42428.9|42388.9|42388.9|42348.9|40
1663911600000|2022-09-23 05:40:00|42406.3|42366.3|42414.1|42374.1|42424.1|42384.1|42388.9|42348.9|124
1663911900000|2022-09-23 05:45:00|42411.7|42371.7|42449.1|42409.1|42454.1|42414.1|42409.3|42369.3|165
1663912200000|2022-09-23 05:50:00|42451.5|42411.5|42399.1|42359.1|42459.1|42419.1|42399.1|42359.1|31
1663912500000|2022-09-23 05:55:00|42394.1|42354.1|42439.1|42399.1|42446.7|42406.7|42389.1|42349.1|28
1663912800000|2022-09-23 06:00:00|42436.7|42396.7|42434|42394|42441.7|42401.7|42404|42364|42
1663913100000|2022-09-23 06:05:00|42424|42384|42424|42384|42431.4|42391.4|42408.8|42368.8|26
1663913400000|2022-09-23 06:10:00|42426.4|42386.4|42441.4|42401.4|42443.8|42403.8|42396.4|42356.4|21
1663913700000|2022-09-23 06:15:00|42431.4|42391.4|42438.8|42398.8|42448.8|42408.8|42411.4|42371.4|12
1663914000000|2022-09-23 06:20:00|42426.2|42386.2|42413.8|42373.8|42436.4|42396.4|42406.4|42366.4|13
1663914300000|2022-09-23 06:25:00|42411.4|42371.4|42393.7|42353.7|42413.8|42373.8|42391.1|42351.1|4
1663914600000|2022-09-23 06:30:00|42391.4|42351.4|42388.7|42348.7|42406.1|42366.1|42388.7|42348.7|5
1663914900000|2022-09-23 06:35:00|42391.1|42351.1|42366.1|42326.1|42396.1|42356.1|42363.7|42323.7|23
1663915200000|2022-09-23 06:40:00|42363.7|42323.7|42383.7|42343.7|42388.7|42348.7|42341.3|42301.3|34
1663915500000|2022-09-23 06:45:00|42386.1|42346.1|42393.7|42353.7|42398.7|42358.7|42376.1|42336.1|20
1663915800000|2022-09-23 06:50:00|42388.7|42348.7|42363.7|42323.7|42388.7|42348.7|42363.7|42323.7|8
1663916100000|2022-09-23 06:55:00|42366.1|42326.1|42416.1|42376.1|42426.1|42386.1|42363.7|42323.7|30
1663916400000|2022-09-23 07:00:00|42411.1|42371.1|42438.6|42398.6|42451|42411|42383.7|42343.7|29
1663916700000|2022-09-23 07:05:00|42431|42391|42406|42366|42433.6|42393.6|42391|42351|21
1663917000000|2022-09-23 07:10:00|42411.2|42371.2|42353.6|42313.6|42443.6|42403.6|42345.8|42305.8|74
1663917300000|2022-09-23 07:15:00|42356|42316|42338.6|42298.6|42356|42316|42338.6|42298.6|13
1663917600000|2022-09-23 07:20:00|42336|42296|42333.6|42293.6|42343.6|42303.6|42328.6|42288.6|28
1663917900000|2022-09-23 07:25:00|42336.2|42296.2|42348.4|42308.4|42348.4|42308.4|42328.6|42288.6|57
1663918200000|2022-09-23 07:30:00|42353.4|42313.4|42336|42296|42353.4|42313.4|42331|42291|20
1663918500000|2022-09-23 07:35:00|42333.3|42293.3|42375.9|42335.9|42378.5|42338.5|42325.9|42285.9|135
1663918800000|2022-09-23 07:40:00|42378.5|42338.5|42380.7|42340.7|42388.5|42348.5|42373.5|42333.5|30
1663919100000|2022-09-23 07:45:00|42383.3|42343.3|42393.3|42353.3|42403.3|42363.3|42383.3|42343.3|57
1663919400000|2022-09-23 07:50:00|42398.5|42358.5|42393.3|42353.3|42398.5|42358.5|42385.7|42345.7|96
1663919700000|2022-09-23 07:55:00|42390.7|42350.7|42390.7|42350.7|42398.3|42358.3|42383.3|42343.3|39
1663920000000|2022-09-23 08:00:00|42393.3|42353.3|42383.3|42343.3|42395.7|42355.7|42375.7|42335.7|46
1663920300000|2022-09-23 08:05:00|42380.7|42340.7|42390.6|42350.6|42393.3|42353.3|42373.3|42333.3|36
1663920600000|2022-09-23 08:10:00|42388.2|42348.2|42368.4|42328.4|42393.2|42353.2|42363.4|42323.4|47
1663920900000|2022-09-23 08:15:00|42373.4|42333.4|42383.4|42343.4|42398.4|42358.4|42360.8|42320.8|67
1663921200000|2022-09-23 08:20:00|42381|42341|42383.4|42343.4|42383.4|42343.4|42365.8|42325.8|9
1663921500000|2022-09-23 08:25:00|42380.8|42340.8|42368.4|42328.4|42390.8|42350.8|42365.8|42325.8|15
1663921800000|2022-09-23 08:30:00|42365.8|42325.8|42348.4|42308.4|42373.4|42333.4|42348.4|42308.4|7
1663922100000|2022-09-23 08:35:00|42345.8|42305.8|42400.8|42360.8|42400.8|42360.8|42340.8|42300.8|58
1663922400000|2022-09-23 08:40:00|42405.8|42365.8|42406|42366|42418.4|42378.4|42401|42361|23
1663922700000|2022-09-23 08:45:00|42403.6|42363.6|42408.3|42368.3|42408.3|42368.3|42393.1|42353.1|24
1663923000000|2022-09-23 08:50:00|42413.3|42373.3|42408.3|42368.3|42413.3|42373.3|42398.3|42358.3|12
1663923300000|2022-09-23 08:55:00|42405.7|42365.7|42400.7|42360.7|42408.3|42368.3|42398.3|42358.3|15
1663923600000|2022-09-23 09:00:00|42398.3|42358.3|42385.7|42345.7|42405.9|42365.9|42383.3|42343.3|23
1663923900000|2022-09-23 09:05:00|42380.7|42340.7|42375.7|42335.7|42395.7|42355.7|42370.7|42330.7|15
1663924200000|2022-09-23 09:10:00|42378.3|42338.3|42385.7|42345.7|42418.3|42378.3|42375.7|42335.7|37
1663924500000|2022-09-23 09:15:00|42388.3|42348.3|42395.7|42355.7|42395.7|42355.7|42388.3|42348.3|10
1663924800000|2022-09-23 09:20:00|42400.9|42360.9|42385.6|42345.6|42405.7|42365.7|42378|42338|11
1663925100000|2022-09-23 09:25:00|42388.2|42348.2|42385.6|42345.6|42390.6|42350.6|42378|42338|13
1663925400000|2022-09-23 09:30:00|42388.2|42348.2|42403.2|42363.2|42410.8|42370.8|42375.6|42335.6|69
1663925700000|2022-09-23 09:35:00|42405.8|42365.8|42403.2|42363.2|42423.2|42383.2|42395.8|42355.8|55
1663926000000|2022-09-23 09:40:00|42400.6|42360.6|42393.2|42353.2|42415.8|42375.8|42388.2|42348.2|21
1663926300000|2022-09-23 09:45:00|42395.6|42355.6|42393.2|42353.2|42415.8|42375.8|42390.8|42350.8|14
1663926600000|2022-09-23 09:50:00|42395.6|42355.6|42395.8|42355.8|42405.8|42365.8|42388.2|42348.2|20
1663926900000|2022-09-23 09:55:00|42393.2|42353.2|42413.4|42373.4|42428.4|42388.4|42388.2|42348.2|123
1663927200000|2022-09-23 10:00:00|42408.1|42368.1|42393.3|42353.3|42413.3|42373.3|42393.3|42353.3|24
1663927500000|2022-09-23 10:05:00|42388.3|42348.3|42398.3|42358.3|42413.3|42373.3|42385.7|42345.7|24
1663927800000|2022-09-23 10:10:00|42395.7|42355.7|42430.7|42390.7|42430.7|42390.7|42393.3|42353.3|14
1663928100000|2022-09-23 10:15:00|42433.3|42393.3|42453.3|42413.3|42455.7|42415.7|42430.7|42390.7|15
1663928400000|2022-09-23 10:20:00|42455.7|42415.7|42438.3|42398.3|42490.9|42450.9|42438.3|42398.3|35
1663928700000|2022-09-23 10:25:00|42435.7|42395.7|42465.7|42425.7|42470.7|42430.7|42433.3|42393.3|10
1663929000000|2022-09-23 10:30:00|42463.3|42423.3|42440.6|42400.6|42483.3|42443.3|42435.6|42395.6|40
1663929300000|2022-09-23 10:35:00|42435.6|42395.6|42380.4|42340.4|42435.6|42395.6|42380.4|42340.4|50
1663929600000|2022-09-23 10:40:00|42377.8|42337.8|42398|42358|42398|42358|42368|42328|18
1663929900000|2022-09-23 10:45:00|42393|42353|42358|42318|42398|42358|42358|42318|40
1663930200000|2022-09-23 10:50:00|42365.6|42325.6|42375.4|42335.4|42385.4|42345.4|42365.6|42325.6|12
1663930500000|2022-09-23 10:55:00|42378|42338|42315.2|42275.2|42378|42338|42315.2|42275.2|55
1663930800000|2022-09-23 11:00:00|42320.2|42280.2|42317.8|42277.8|42340.4|42300.4|42300.2|42260.2|233
1663931100000|2022-09-23 11:05:00|42312.8|42272.8|42387.7|42347.7|42412.7|42372.7|42305.2|42265.2|74
1663931400000|2022-09-23 11:10:00|42385.1|42345.1|42357.7|42317.7|42400.1|42360.1|42347.7|42307.7|37
1663931700000|2022-09-23 11:15:00|42362.7|42322.7|42345.3|42305.3|42362.7|42322.7|42315.3|42275.3|42
1663932000000|2022-09-23 11:20:00|42342.9|42302.9|42335.3|42295.3|42347.9|42307.9|42327.9|42287.9|29
1663932300000|2022-09-23 11:25:00|42332.9|42292.9|42337.9|42297.9|42347.9|42307.9|42330.3|42290.3|9
1663932600000|2022-09-23 11:30:00|42335.3|42295.3|42325.3|42285.3|42337.9|42297.9|42317.9|42277.9|10
1663932900000|2022-09-23 11:35:00|42330.3|42290.3|42317.9|42277.9|42335.3|42295.3|42317.9|42277.9|14
1663933200000|2022-09-23 11:40:00|42325.5|42285.5|42350.4|42310.4|42367.8|42327.8|42305.4|42265.4|95
1663933500000|2022-09-23 11:45:00|42347.8|42307.8|42362.8|42322.8|42372.6|42332.6|42333|42293|102
1663933800000|2022-09-23 11:50:00|42360.2|42320.2|42342.6|42302.6|42365|42325|42317.6|42277.6|109
1663934100000|2022-09-23 11:55:00|42340.2|42300.2|42310.2|42270.2|42342.6|42302.6|42292.6|42252.6|33
1663934400000|2022-09-23 12:00:00|42305.2|42265.2|42235.2|42195.2|42305.2|42265.2|42212.6|42172.6|196
1663934700000|2022-09-23 12:05:00|42232.6|42192.6|42245|42205|42252.6|42212.6|42202.6|42162.6|150
1663935000000|2022-09-23 12:10:00|42240.2|42200.2|42152.6|42112.6|42240.2|42200.2|42132.6|42092.6|270
1663935300000|2022-09-23 12:15:00|42150|42110|42172.5|42132.5|42192.5|42152.5|42135|42095|128
1663935600000|2022-09-23 12:20:00|42177.5|42137.5|42152.7|42112.7|42182.7|42142.7|42147.7|42107.7|93
1663935900000|2022-09-23 12:25:00|42147.7|42107.7|42167.7|42127.7|42177.7|42137.7|42147.7|42107.7|130
1663936200000|2022-09-23 12:30:00|42165.1|42125.1|42072.7|42032.7|42170.1|42130.1|42072.7|42032.7|304
1663936500000|2022-09-23 12:35:00|42070.1|42030.1|42092.7|42052.7|42127.7|42087.7|42060.1|42020.1|128
1663936800000|2022-09-23 12:40:00|42095.1|42055.1|42100.1|42060.1|42117.7|42077.7|42062.5|42022.5|127
1663939800000|2022-09-23 13:30:00|42114.9|42074.9|41944.5|41904.5|42117.5|42077.5|41892.3|41852.3|1385
1663940100000|2022-09-23 13:35:00|41937.1|41897.1|41876.7|41836.7|41974.5|41934.5|41846.7|41806.7|1465
1663940400000|2022-09-23 13:40:00|41874.3|41834.3|41911.9|41871.9|41991.9|41951.9|41866.7|41826.7|1094
1663940700000|2022-09-23 13:45:00|41914.3|41874.3|41969.1|41929.1|41969.1|41929.1|41876.7|41836.7|896
1663941000000|2022-09-23 13:50:00|41971.7|41931.7|41881.5|41841.5|41986.7|41946.7|41866.3|41826.3|639
1663941300000|2022-09-23 13:55:00|41873.9|41833.9|41846.7|41806.7|41966.7|41926.7|41836.7|41796.7|672
1663941600000|2022-09-23 14:00:00|41841.7|41801.7|41906.7|41866.7|41906.7|41866.7|41814.3|41774.3|402
1663941900000|2022-09-23 14:05:00|41916.7|41876.7|41899.2|41859.2|41961.9|41921.9|41874.3|41834.3|627
1663942200000|2022-09-23 14:10:00|41896.7|41856.7|41921.8|41881.8|41934.2|41894.2|41856.5|41816.5|462
1663942500000|2022-09-23 14:15:00|41914.2|41874.2|41997|41957|42017|41977|41911.8|41871.8|648
1663942800000|2022-09-23 14:20:00|41994.6|41954.6|42027.4|41987.4|42077.4|42037.4|41992.2|41952.2|795
1663943100000|2022-09-23 14:25:00|42022.4|41982.4|42202.9|42162.9|42222.8|42182.8|42017.4|41977.4|885
1663943400000|2022-09-23 14:30:00|42205.5|42165.5|42170.3|42130.3|42270.5|42230.5|42150.3|42110.3|708
1663943700000|2022-09-23 14:35:00|42172.9|42132.9|42150.3|42110.3|42192.9|42152.9|42082.5|42042.5|478
1663944000000|2022-09-23 14:40:00|42147.7|42107.7|42175.3|42135.3|42195.3|42155.3|42130.3|42090.3|401
1663944300000|2022-09-23 14:45:00|42177.7|42137.7|42202.9|42162.9|42247.7|42207.7|42170.3|42130.3|378
1663944600000|2022-09-23 14:50:00|42205.3|42165.3|42287.9|42247.9|42302.9|42262.9|42205.3|42165.3|267
1663944900000|2022-09-23 14:55:00|42285.5|42245.5|42197.7|42157.7|42292.9|42252.9|42187.7|42147.7|335
1663945200000|2022-09-23 15:00:00|42190.3|42150.3|42252.6|42212.6|42302.8|42262.8|42177.7|42137.7|284
1663945500000|2022-09-23 15:05:00|42247.6|42207.6|42197.6|42157.6|42257.6|42217.6|42180.2|42140.2|318
1663945800000|2022-09-23 15:10:00|42192.6|42152.6|42107.6|42067.6|42220.2|42180.2|42100|42060|166
1663946100000|2022-09-23 15:15:00|42115.4|42075.4|42157.6|42117.6|42217.6|42177.6|42115.4|42075.4|148
1663946400000|2022-09-23 15:20:00|42167.6|42127.6|42182.4|42142.4|42182.4|42142.4|42125|42085|169
1663946700000|2022-09-23 15:25:00|42202.4|42162.4|42267.4|42227.4|42277.4|42237.4|42202.4|42162.4|527
1663947000000|2022-09-23 15:30:00|42272.4|42232.4|42245|42205|42280|42240|42187.2|42147.2|232
1663947300000|2022-09-23 15:35:00|42247.4|42207.4|42272.4|42232.4|42294.8|42254.8|42217.2|42177.2|154
1663947600000|2022-09-23 15:40:00|42274.8|42234.8|42264.6|42224.6|42282.4|42242.4|42219.6|42179.6|209
1663947900000|2022-09-23 15:45:00|42259.6|42219.6|42251.9|42211.9|42269.6|42229.6|42247.1|42207.1|87
1663948200000|2022-09-23 15:50:00|42249.5|42209.5|42169.3|42129.3|42254.4|42214.4|42169.3|42129.3|257
1663948500000|2022-09-23 15:55:00|42171.9|42131.9|42074.3|42034.3|42171.9|42131.9|42054|42014|537
1663948800000|2022-09-23 16:00:00|42071.9|42031.9|42034.1|41994.1|42096.7|42056.7|42026.7|41986.7|443
1663949100000|2022-09-23 16:05:00|42031.7|41991.7|42046.5|42006.5|42046.5|42006.5|41966.7|41926.7|509
1663949400000|2022-09-23 16:10:00|42051.5|42011.5|42024.1|41984.1|42051.5|42011.5|42001.5|41961.5|258
1663949700000|2022-09-23 16:15:00|42021.7|41981.7|42031.5|41991.5|42046.7|42006.7|42006.7|41966.7|134
1663950000000|2022-09-23 16:20:00|42026.7|41986.7|42014.1|41974.1|42049.1|42009.1|42009.1|41969.1|326
1663950300000|2022-09-23 16:25:00|42009.1|41969.1|41961.5|41921.5|42016.7|41976.7|41951.5|41911.5|362
1663950600000|2022-09-23 16:30:00|41956.5|41916.5|41976.6|41936.6|41996.6|41956.6|41951.5|41911.5|208
1663950900000|2022-09-23 16:35:00|41984|41944|41981.4|41941.4|41986.6|41946.6|41951.4|41911.4|278
1663951200000|2022-09-23 16:40:00|41989|41949|41986.6|41946.6|42046.6|42006.6|41979|41939|335
1663951500000|2022-09-23 16:45:00|41984|41944|41999|41959|42014.2|41974.2|41966.6|41926.6|270
1663951800000|2022-09-23 16:50:00|42001.4|41961.4|42076.6|42036.6|42094.2|42054.2|41991.4|41951.4|175
1663952100000|2022-09-23 16:55:00|42071.6|42031.6|42041.4|42001.4|42076.6|42036.6|42016.6|41976.6|359
1663952400000|2022-09-23 17:00:00|42034|41994|42081.4|42041.4|42081.4|42041.4|42019|41979|225
1663952700000|2022-09-23 17:05:00|42071.4|42031.4|42101.4|42061.4|42108.9|42068.9|42041.4|42001.4|183
1663953000000|2022-09-23 17:10:00|42108.9|42068.9|42071.3|42031.3|42108.9|42068.9|42058.8|42018.8|193
1663953300000|2022-09-23 17:15:00|42068.8|42028.8|42164.1|42124.1|42164.1|42124.1|42068.8|42028.8|216
1663953600000|2022-09-23 17:20:00|42161.5|42121.5|42081.3|42041.3|42161.5|42121.5|42076.1|42036.1|247
1663953900000|2022-09-23 17:25:00|42071.3|42031.3|42156.7|42116.7|42166.7|42126.7|42071.3|42031.3|241
1663954200000|2022-09-23 17:30:00|42154.1|42114.1|42149.2|42109.2|42194.1|42154.1|42131.7|42091.7|425
1663954500000|2022-09-23 17:35:00|42136.8|42096.8|42131.6|42091.6|42146.8|42106.8|42106.8|42066.8|251
1663954800000|2022-09-23 17:40:00|42134|42094|42146.4|42106.4|42146.5|42106.5|42108.9|42068.9|233
1663955100000|2022-09-23 17:45:00|42148.9|42108.9|42144|42104|42148.9|42108.9|42116.4|42076.4|175
1663955400000|2022-09-23 17:50:00|42141.6|42101.6|42124|42084|42171.6|42131.6|42099|42059|292
1663955700000|2022-09-23 17:55:00|42121.6|42081.6|42099|42059|42131.6|42091.6|42076.4|42036.4|298
1663956000000|2022-09-23 18:00:00|42094.2|42054.2|42116.4|42076.4|42141.6|42101.6|42094|42054|362
1663956300000|2022-09-23 18:05:00|42119|42079|42124|42084|42146.4|42106.4|42094|42054|415
1663956600000|2022-09-23 18:10:00|42129|42089|42106.2|42066.2|42158.6|42118.6|42066.4|42026.4|1583
1663956900000|2022-09-23 18:15:00|42101.2|42061.2|42108.6|42068.6|42151|42111|42081.2|42041.2|516
1664150400000|2022-09-26 00:00:00|41964.9|41924.9|42064.9|42024.9|42072.4|42032.4|41897.4|41857.4|218
1664150700000|2022-09-26 00:05:00|42067.4|42027.4|42167.4|42127.4|42167.4|42127.4|42047.4|42007.4|43
1664151000000|2022-09-26 00:10:00|42172.4|42132.4|42122.4|42082.4|42177.4|42137.4|42082.4|42042.4|11
1664151300000|2022-09-26 00:15:00|42124.9|42084.9|42102.4|42062.4|42172.4|42132.4|42069.9|42029.9|65
1664151600000|2022-09-26 00:20:00|42107.4|42067.4|42069.9|42029.9|42127.4|42087.4|42069.9|42029.9|21
1664151900000|2022-09-26 00:25:00|42077.4|42037.4|42074.8|42034.8|42084.9|42044.9|42064.9|42024.9|1
1664152200000|2022-09-26 00:30:00|42089.8|42049.8|42094.8|42054.8|42112.3|42072.3|42087.3|42047.3|28
1664152500000|2022-09-26 00:35:00|42099.8|42059.8|42149.8|42109.8|42157.3|42117.3|42097.3|42057.3|5
1664152800000|2022-09-26 00:40:00|42144.8|42104.8|42127.3|42087.3|42167.3|42127.3|42112.3|42072.3|15
1664153100000|2022-09-26 00:45:00|42129.8|42089.8|42112.3|42072.3|42137.3|42097.3|42107.3|42067.3|1
1664153400000|2022-09-26 00:50:00|42114.8|42074.8|42112.3|42072.3|42144.8|42104.8|42102.3|42062.3|12
1664153700000|2022-09-26 00:55:00|42117.3|42077.3|42069.8|42029.8|42122.3|42082.3|42069.8|42029.8|3
1664154000000|2022-09-26 01:00:00|42082.3|42042.3|42137.3|42097.3|42212.3|42172.3|42062.3|42022.3|25
1664154300000|2022-09-26 01:05:00|42142.3|42102.3|42207.2|42167.2|42257.3|42217.3|42134.7|42094.7|63
1664154600000|2022-09-26 01:10:00|42197.2|42157.2|42172.2|42132.2|42217.2|42177.2|42114.7|42074.7|14
1664154900000|2022-09-26 01:15:00|42182.2|42142.2|42222.2|42182.2|42237.2|42197.2|42177.2|42137.2|7
1664155200000|2022-09-26 01:20:00|42227.2|42187.2|42197.2|42157.2|42232.2|42192.2|42179.7|42139.7|11
1664155500000|2022-09-26 01:25:00|42194.7|42154.7|42102.2|42062.2|42194.7|42154.7|42094.7|42054.7|8
1664155800000|2022-09-26 01:30:00|42107.2|42067.2|42152.2|42112.2|42162.2|42122.2|42097.2|42057.2|7
1664156100000|2022-09-26 01:35:00|42147.2|42107.2|42129.7|42089.7|42159.7|42119.7|42099.7|42059.7|175
1664156400000|2022-09-26 01:40:00|42134.7|42094.7|42119.7|42079.7|42134.7|42094.7|42072.2|42032.2|53
1664156700000|2022-09-26 01:45:00|42112.2|42072.2|42067.2|42027.2|42112.2|42072.2|42044.7|42004.7|45
1664157000000|2022-09-26 01:50:00|42069.7|42029.7|42077.1|42037.1|42079.6|42039.6|42022.1|41982.1|12
1664157300000|2022-09-26 01:55:00|42074.6|42034.6|42032.1|41992.1|42077.1|42037.1|42024.6|41984.6|12
1664157600000|2022-09-26 02:00:00|42022.1|41982.1|42047.1|42007.1|42047.1|42007.1|42012.1|41972.1|7
1664157900000|2022-09-26 02:05:00|42044.6|42004.6|41999.6|41959.6|42052.1|42012.1|41979.6|41939.6|30
1664158200000|2022-09-26 02:10:00|41994.6|41954.6|42012.1|41972.1|42012.1|41972.1|41967.1|41927.1|18
1664158500000|2022-09-26 02:15:00|42007.1|41967.1|41962.1|41922.1|42012.1|41972.1|41957.1|41917.1|52
1664158800000|2022-09-26 02:20:00|41959.6|41919.6|41982.1|41942.1|41992.1|41952.1|41944.6|41904.6|24
1664159100000|2022-09-26 02:25:00|41984.6|41944.6|42009.6|41969.6|42012.1|41972.1|41974.6|41934.6|8
1664159400000|2022-09-26 02:30:00|42012.1|41972.1|42004.5|41964.5|42029.6|41989.6|42004.5|41964.5|5
1664159700000|2022-09-26 02:35:00|42007|41967|41994.5|41954.5|42007|41967|41964.5|41924.5|11
1664160000000|2022-09-26 02:40:00|41989.5|41949.5|41984.5|41944.5|41997|41957|41974.5|41934.5|12
1664160300000|2022-09-26 02:45:00|41987|41947|41949.5|41909.5|41987|41947|41944.5|41904.5|26
1664160600000|2022-09-26 02:50:00|41944.5|41904.5|41932|41892|41949.5|41909.5|41917|41877|16
1664160900000|2022-09-26 02:55:00|41934.5|41894.5|41927|41887|41937|41897|41889.5|41849.5|27
1664161200000|2022-09-26 03:00:00|41924.5|41884.5|41917|41877|41932|41892|41914.5|41874.5|0
1664161500000|2022-09-26 03:05:00|41922|41882|41927|41887|41932|41892|41907|41867|4
1664161800000|2022-09-26 03:10:00|41924.5|41884.5|41901.9|41861.9|41932|41892|41896.9|41856.9|10
1664162100000|2022-09-26 03:15:00|41899.5|41859.5|41884.4|41844.4|41911.9|41871.9|41884.4|41844.4|27
1664162400000|2022-09-26 03:20:00|41881.9|41841.9|41896.9|41856.9|41896.9|41856.9|41881.9|41841.9|5
1664162700000|2022-09-26 03:25:00|41889.4|41849.4|41884.4|41844.4|41889.4|41849.4|41881.9|41841.9|3
1664163000000|2022-09-26 03:30:00|41889.4|41849.4|41884.4|41844.4|41889.4|41849.4|41881.9|41841.9|3
1664163300000|2022-09-26 03:35:00|41881.9|41841.9|41879.4|41839.4|41889.4|41849.4|41874.4|41834.4|3
1664163600000|2022-09-26 03:40:00|41886.9|41846.9|41886.9|41846.9|41901.9|41861.9|41874.4|41834.4|13
1664163900000|2022-09-26 03:45:00|41884.4|41844.4|41886.9|41846.9|41894.4|41854.4|41881.9|41841.9|5
1664164200000|2022-09-26 03:50:00|41891.9|41851.9|41894.4|41854.4|41896.9|41856.9|41886.8|41846.8|0
1664164500000|2022-09-26 03:55:00|41891.8|41851.8|41876.8|41836.8|41894.4|41854.4|41874.3|41834.3|4
1664164800000|2022-09-26 04:00:00|41871.8|41831.8|41876.8|41836.8|41891.8|41851.8|41871.8|41831.8|30
1664165100000|2022-09-26 04:05:00|41884.3|41844.3|41886.8|41846.8|41886.8|41846.8|41874.3|41834.3|3
1664165400000|2022-09-26 04:10:00|41884.3|41844.3|41884.3|41844.3|41894.3|41854.3|41881.8|41841.8|22
1664165700000|2022-09-26 04:15:00|41886.8|41846.8|41911.8|41871.8|41921.8|41881.8|41886.8|41846.8|7
1664166000000|2022-09-26 04:20:00|41904.3|41864.3|41906.8|41866.8|41909.3|41869.3|41894.3|41854.3|6
1664166300000|2022-09-26 04:25:00|41904.3|41864.3|41931.8|41891.8|41941.8|41901.8|41891.8|41851.8|4
1664166600000|2022-09-26 04:30:00|41934.2|41894.2|41946.7|41906.7|41961.8|41921.8|41934.2|41894.2|8
1664166900000|2022-09-26 04:35:00|41941.7|41901.7|41946.7|41906.7|41956.7|41916.7|41931.7|41891.7|2
1664167200000|2022-09-26 04:40:00|41949.2|41909.2|41944.2|41904.2|41949.2|41909.2|41941.7|41901.7|1
1664167500000|2022-09-26 04:45:00|41941.7|41901.7|41899.2|41859.2|41946.7|41906.7|41886.7|41846.7|71
1664167800000|2022-09-26 04:50:00|41901.7|41861.7|41871.7|41831.7|41901.7|41861.7|41869.2|41829.2|6
1664168100000|2022-09-26 04:55:00|41869.2|41829.2|41871.7|41831.7|41881.7|41841.7|41861.7|41821.7|4
1664168400000|2022-09-26 05:00:00|41876.7|41836.7|41851.7|41811.7|41876.7|41836.7|41849.2|41809.2|9
1664168700000|2022-09-26 05:05:00|41854.2|41814.2|41844.2|41804.2|41866.7|41826.7|41844.2|41804.2|20
1664169000000|2022-09-26 05:10:00|41861.7|41821.7|41854.2|41814.2|41871.7|41831.7|41844.2|41804.2|18
1664169300000|2022-09-26 05:15:00|41851.7|41811.7|41834.2|41794.2|41866.7|41826.7|41831.7|41791.7|25
1664169600000|2022-09-26 05:20:00|41839.2|41799.2|41859.2|41819.2|41864.2|41824.2|41831.7|41791.7|14
1664169900000|2022-09-26 05:25:00|41856.7|41816.7|41854.1|41814.1|41859.2|41819.2|41851.6|41811.6|3
1664170200000|2022-09-26 05:30:00|41851.6|41811.6|41851.6|41811.6|41861.6|41821.6|41836.6|41796.6|35
1664170500000|2022-09-26 05:35:00|41849.1|41809.1|41866.6|41826.6|41866.6|41826.6|41844.1|41804.1|6
1664170800000|2022-09-26 05:40:00|41864.1|41824.1|41869.1|41829.1|41871.6|41831.6|41851.6|41811.6|7
1664171100000|2022-09-26 05:45:00|41866.6|41826.6|41871.6|41831.6|41876.6|41836.6|41859.1|41819.1|26
1664171400000|2022-09-26 05:50:00|41869.1|41829.1|41846.6|41806.6|41871.6|41831.6|41846.6|41806.6|5
1664171700000|2022-09-26 05:55:00|41849.1|41809.1|41836.6|41796.6|41849.1|41809.1|41831.6|41791.6|12
1664172000000|2022-09-26 06:00:00|41834.1|41794.1|41846.6|41806.6|41849.1|41809.1|41831.6|41791.6|15
1664172300000|2022-09-26 06:05:00|41844.1|41804.1|41871.5|41831.5|41881.5|41841.5|41841.5|41801.5|18
1664172600000|2022-09-26 06:10:00|41869|41829|41846.5|41806.5|41871.5|41831.5|41839|41799|3
1664172900000|2022-09-26 06:15:00|41849|41809|41849|41809|41856.5|41816.5|41829|41789|22
1664173200000|2022-09-26 06:20:00|41854|41814|41894|41854|41894|41854|41851.5|41811.5|29
1664173500000|2022-09-26 06:25:00|41899|41859|41906.5|41866.5|41909|41869|41884|41844|17
1664173800000|2022-09-26 06:30:00|41904|41864|41921.5|41881.5|41931.5|41891.5|41891.5|41851.5|36
1664174100000|2022-09-26 06:35:00|41924|41884|41961.5|41921.5|41961.5|41921.5|41916.5|41876.5|51
1664174400000|2022-09-26 06:40:00|41958.9|41918.9|41911.4|41871.4|41969|41929|41911.4|41871.4|12
1664174700000|2022-09-26 06:45:00|41906.4|41866.4|41948.9|41908.9|41954|41914|41906.4|41866.4|20
1664175000000|2022-09-26 06:50:00|41951.5|41911.5|41933.9|41893.9|41976.5|41936.5|41933.9|41893.9|7
1664175300000|2022-09-26 06:55:00|41931.4|41891.4|41976.4|41936.4|41976.4|41936.4|41931.4|41891.4|13
1664175600000|2022-09-26 07:00:00|41973.9|41933.9|41961.4|41921.4|41991.4|41951.4|41961.4|41921.4|47
1664175900000|2022-09-26 07:05:00|41958.9|41918.9|41986.4|41946.4|41988.9|41948.9|41951.4|41911.4|67
1664176200000|2022-09-26 07:10:00|41983.9|41943.9|41966.4|41926.4|41991.4|41951.4|41961.4|41921.4|25
1664176500000|2022-09-26 07:15:00|41963.9|41923.9|41998.9|41958.9|41998.9|41958.9|41961.4|41921.4|25
1664176800000|2022-09-26 07:20:00|42001.4|41961.4|42018.9|41978.9|42018.9|41978.9|41991.4|41951.4|13
1664177100000|2022-09-26 07:25:00|42026.3|41986.3|42051.3|42011.3|42058.9|42018.9|42026.3|41986.3|18
1664177400000|2022-09-26 07:30:00|42058.8|42018.8|42183.8|42143.8|42183.8|42143.8|42058.8|42018.8|71
1664177700000|2022-09-26 07:35:00|42186.3|42146.3|42196.3|42156.3|42241.3|42201.3|42186.3|42146.3|63
1664178000000|2022-09-26 07:40:00|42191.3|42151.3|42246.3|42206.3|42261.3|42221.3|42191.3|42151.3|13
1664178300000|2022-09-26 07:45:00|42243.8|42203.8|42296.3|42256.3|42353.8|42313.8|42243.8|42203.8|65
1664178600000|2022-09-26 07:50:00|42298.7|42258.7|42301.2|42261.2|42321.3|42281.3|42291.2|42251.2|6
1664178900000|2022-09-26 07:55:00|42298.7|42258.7|42378.7|42338.7|42378.7|42338.7|42283.7|42243.7|44
1664179200000|2022-09-26 08:00:00|42376.2|42336.2|42351.2|42311.2|42376.2|42336.2|42321.2|42281.2|53
1664179500000|2022-09-26 08:05:00|42353.7|42313.7|42343.7|42303.7|42376.2|42336.2|42341.2|42301.2|13
1664179800000|2022-09-26 08:10:00|42341.2|42301.2|42326.2|42286.2|42353.7|42313.7|42323.7|42283.7|30
1664180100000|2022-09-26 08:15:00|42321.2|42281.2|42323.7|42283.7|42343.7|42303.7|42308.6|42268.6|14
1664180400000|2022-09-26 08:20:00|42321.2|42281.2|42316.1|42276.1|42323.7|42283.7|42306.2|42266.2|12
1664180700000|2022-09-26 08:25:00|42313.7|42273.7|42313.6|42273.6|42328.7|42288.7|42306.1|42266.1|33
1664181000000|2022-09-26 08:30:00|42311.1|42271.1|42321.1|42281.1|42373.6|42333.6|42298.6|42258.6|73
1664181300000|2022-09-26 08:35:00|42326.1|42286.1|42291.1|42251.1|42326.1|42286.1|42286.1|42246.1|21
1664181600000|2022-09-26 08:40:00|42286.1|42246.1|42258.6|42218.6|42296.1|42256.1|42243.6|42203.6|34
1664181900000|2022-09-26 08:45:00|42246.1|42206.1|42161.1|42121.1|42246.1|42206.1|42161.1|42121.1|77
1664182200000|2022-09-26 08:50:00|42158.6|42118.6|42171.1|42131.1|42176.1|42136.1|42158.6|42118.6|22
1664182500000|2022-09-26 08:55:00|42168.5|42128.5|42133.5|42093.5|42176.1|42136.1|42133.5|42093.5|25
1664182800000|2022-09-26 09:00:00|42136.1|42096.1|42131|42091|42136.1|42096.1|42103.5|42063.5|55
1664183100000|2022-09-26 09:05:00|42126|42086|41986.1|41946.1|42131|42091|41941.1|41901.1|159
1664183400000|2022-09-26 09:10:00|41996.1|41956.1|42053.5|42013.5|42063.5|42023.5|41996.1|41956.1|44
1664183700000|2022-09-26 09:15:00|42051|42011|42036|41996|42058.5|42018.5|42036|41996|5
1664184000000|2022-09-26 09:20:00|42031|41991|42071|42031|42091|42051|42031|41991|11
1664184300000|2022-09-26 09:25:00|42068.5|42028.5|42033.5|41993.5|42068.5|42028.5|42023.5|41983.5|8
1664184600000|2022-09-26 09:30:00|42031|41991|41966|41926|42033.5|41993.5|41938.5|41898.5|76
1664184900000|2022-09-26 09:35:00|41976|41936|41976|41936|41981|41941|41963.5|41923.5|11
1664185200000|2022-09-26 09:40:00|41973.5|41933.5|41986|41946|41991|41951|41966|41926|28
1664185500000|2022-09-26 09:45:00|41981|41941|41988.5|41948.5|41991|41951|41973.5|41933.5|45
1664185800000|2022-09-26 09:50:00|41986|41946|42045.9|42005.9|42061|42021|41986|41946|58
1664186100000|2022-09-26 09:55:00|42043.4|42003.4|41965.9|41925.9|42060.9|42020.9|41950.9|41910.9|20
1664186400000|2022-09-26 10:00:00|41968.5|41928.5|41980.9|41940.9|42000.9|41960.9|41965.9|41925.9|5
1664186700000|2022-09-26 10:05:00|41988.4|41948.4|41983.4|41943.4|42003.4|41963.4|41975.9|41935.9|101
1664187000000|2022-09-26 10:10:00|41978.5|41938.5|41945.9|41905.9|41980.9|41940.9|41940.9|41900.9|25
1664187300000|2022-09-26 10:15:00|41943.4|41903.4|41988.4|41948.4|41998.4|41958.4|41943.4|41903.4|14
1664187600000|2022-09-26 10:20:00|41993.4|41953.4|41965.9|41925.9|41998.4|41958.4|41963.4|41923.4|22
1664187900000|2022-09-26 10:25:00|41963.4|41923.4|41975.9|41935.9|41975.9|41935.9|41955.9|41915.9|6
1664188200000|2022-09-26 10:30:00|41983.3|41943.3|41958.4|41918.4|41985.9|41945.9|41950.9|41910.9|8
1664188500000|2022-09-26 10:35:00|41955.8|41915.8|41950.8|41910.8|41975.8|41935.8|41940.8|41900.8|9
1664188800000|2022-09-26 10:40:00|41945.8|41905.8|41950.8|41910.8|41970.8|41930.8|41945.8|41905.8|110
1664189100000|2022-09-26 10:45:00|41948.3|41908.3|41990.8|41950.8|41990.8|41950.8|41930.8|41890.8|77
1664189400000|2022-09-26 10:50:00|41988.3|41948.3|42013.3|41973.3|42023.3|41983.3|41988.3|41948.3|59
1664189700000|2022-09-26 10:55:00|42015.8|41975.8|42038.2|41998.2|42088.3|42048.3|42015.8|41975.8|258
1664190000000|2022-09-26 11:00:00|42028.2|41988.2|42025.7|41985.7|42033.2|41993.2|42005.7|41965.7|53
1664190300000|2022-09-26 11:05:00|42023.2|41983.2|42063.2|42023.2|42073.2|42033.2|42023.2|41983.2|9
1664190600000|2022-09-26 11:10:00|42065.7|42025.7|42015.7|41975.7|42080.7|42040.7|42008.2|41968.2|9
1664190900000|2022-09-26 11:15:00|42013.2|41973.2|42030.6|41990.6|42065.6|42025.6|42010.7|41970.7|38
1664191200000|2022-09-26 11:20:00|42023.2|41983.2|42023.1|41983.1|42063.1|42023.1|42015.6|41975.6|20
1664191500000|2022-09-26 11:25:00|42025.6|41985.6|42013.1|41973.1|42033.1|41993.1|41970.6|41930.6|33
1664191800000|2022-09-26 11:30:00|42015.6|41975.6|42098.1|42058.1|42110.6|42070.6|42015.6|41975.6|122
1664192100000|2022-09-26 11:35:00|42093.1|42053.1|42110.6|42070.6|42125.6|42085.6|42088.1|42048.1|15
1664192400000|2022-09-26 11:40:00|42095.6|42055.6|42175.6|42135.6|42210.6|42170.6|42095.6|42055.6|25
1664192700000|2022-09-26 11:45:00|42168.1|42128.1|42160.5|42120.5|42190.5|42150.5|42153.1|42113.1|14
1664193000000|2022-09-26 11:50:00|42153.1|42113.1|42125.5|42085.5|42160.5|42120.5|42123|42083|38
1664193300000|2022-09-26 11:55:00|42123|42083|42105.6|42065.6|42135.6|42095.6|42105.6|42065.6|74
1664193600000|2022-09-26 12:00:00|42115.6|42075.6|42075.5|42035.5|42145.6|42105.6|42055.5|42015.5|59
1664193900000|2022-09-26 12:05:00|42070.5|42030.5|42050.5|42010.5|42080.5|42040.5|42043|42003|16
1664194200000|2022-09-26 12:10:00|42048|42008|42105.5|42065.5|42115.5|42075.5|42045.5|42005.5|84
1664194500000|2022-09-26 12:15:00|42103|42063|42095.5|42055.5|42120.5|42080.5|42073|42033|19
1664194800000|2022-09-26 12:20:00|42100.5|42060.5|42160.5|42120.5|42195.5|42155.5|42093|42053|35
1664195100000|2022-09-26 12:25:00|42163|42123|42145.5|42105.5|42180.5|42140.5|42130.5|42090.5|41
1664195400000|2022-09-26 12:30:00|42140.5|42100.5|42123|42083|42197.9|42157.9|42123|42083|49
1664195700000|2022-09-26 12:35:00|42118|42078|42120.4|42080.4|42148|42108|42093|42053|39
1664196000000|2022-09-26 12:40:00|42122.9|42082.9|42105.4|42065.4|42127.9|42087.9|42050.4|42010.4|90
1664199000000|2022-09-26 13:30:00|42100.4|42060.4|42260.2|42220.2|42345.3|42305.3|42015.3|41975.3|1433
1664199300000|2022-09-26 13:35:00|42262.6|42222.6|42210.1|42170.1|42337.6|42297.6|42195.1|42155.1|786
1664199600000|2022-09-26 13:40:00|42212.6|42172.6|41992.8|41952.8|42212.6|42172.6|41930.3|41890.3|852
1664199900000|2022-09-26 13:45:00|41990.2|41950.2|42087.7|42047.7|42185.2|42145.2|41987.8|41947.8|599
1664200200000|2022-09-26 13:50:00|42090.2|42050.2|41955.2|41915.2|42095.2|42055.2|41945.2|41905.2|360
1664200500000|2022-09-26 13:55:00|41957.7|41917.7|41937.6|41897.6|41972.7|41932.7|41917.6|41877.6|377
1664200800000|2022-09-26 14:00:00|41940.1|41900.1|41837.6|41797.6|41957.6|41917.6|41825.1|41785.1|686
1664201100000|2022-09-26 14:05:00|41840.1|41800.1|41842.6|41802.6|41920.1|41880.1|41825.1|41785.1|661
1664201400000|2022-09-26 14:10:00|41840.1|41800.1|41902.5|41862.5|41932.5|41892.5|41817.5|41777.5|444
1664201700000|2022-09-26 14:15:00|41900.1|41860.1|42009.9|41969.9|42067.4|42027.4|41895.1|41855.1|516
1664202000000|2022-09-26 14:20:00|42004.8|41964.8|42104.9|42064.9|42104.9|42064.9|41962.4|41922.4|285
1664202300000|2022-09-26 14:25:00|42112.4|42072.4|42014.9|41974.9|42124.9|42084.9|41987.4|41947.4|276
1664202600000|2022-09-26 14:30:00|42019.9|41979.9|42027.3|41987.3|42044.9|42004.9|41987.4|41947.4|200
1664202900000|2022-09-26 14:35:00|42037.3|41997.3|42104.8|42064.8|42124.8|42084.8|42027.3|41987.3|184
1664203200000|2022-09-26 14:40:00|42109.7|42069.7|42024.8|41984.8|42117.3|42077.3|42002.2|41962.2|213
1664203500000|2022-09-26 14:45:00|42014.8|41974.8|41949.8|41909.8|42042.2|42002.2|41867.4|41827.4|680
1664203800000|2022-09-26 14:50:00|41952.3|41912.3|41892.3|41852.3|41959.8|41919.8|41892.3|41852.3|214
1664204100000|2022-09-26 14:55:00|41887.3|41847.3|41879.8|41839.8|41907.3|41867.3|41869.8|41829.8|207
1664204400000|2022-09-26 15:00:00|41884.8|41844.8|41812.3|41772.3|41912.3|41872.3|41812.3|41772.3|360
1664204700000|2022-09-26 15:05:00|41824.8|41784.8|41734.8|41694.8|41832.3|41792.3|41692.4|41652.4|367
1664205000000|2022-09-26 15:10:00|41732.3|41692.3|41809.7|41769.7|41809.7|41769.7|41709.8|41669.8|432
1664205300000|2022-09-26 15:15:00|41812.2|41772.2|41799.7|41759.7|41829.7|41789.7|41759.7|41719.7|178
1664205600000|2022-09-26 15:20:00|41804.7|41764.7|41787.1|41747.1|41832.1|41792.1|41759.6|41719.6|417
1664205900000|2022-09-26 15:25:00|41784.6|41744.6|41737.2|41697.2|41832.1|41792.1|41737.2|41697.2|222
1664206200000|2022-09-26 15:30:00|41739.7|41699.7|41752.2|41712.2|41787.2|41747.2|41709.7|41669.7|212
1664206500000|2022-09-26 15:35:00|41759.7|41719.7|41879.6|41839.6|41887.1|41847.1|41744.7|41704.7|389
1664206800000|2022-09-26 15:40:00|41877.1|41837.1|41789.6|41749.6|41914.6|41874.6|41789.6|41749.6|196
1664207100000|2022-09-26 15:45:00|41792.2|41752.2|41802.2|41762.2|41852.2|41812.2|41782.2|41742.2|255
1664207400000|2022-09-26 15:50:00|41804.7|41764.7|41799.6|41759.6|41827.2|41787.2|41764.6|41724.6|429
1664207700000|2022-09-26 15:55:00|41804.6|41764.6|41847.2|41807.2|41904.7|41864.7|41789.6|41749.6|353
1664208000000|2022-09-26 16:00:00|41844.7|41804.7|41774.7|41734.7|41844.7|41804.7|41722.1|41682.1|241
1664208300000|2022-09-26 16:05:00|41772.3|41732.3|41842.2|41802.2|41854.7|41814.7|41754.7|41714.7|343
1664208600000|2022-09-26 16:10:00|41837.2|41797.2|41892.2|41852.2|41917.1|41877.1|41822.1|41782.1|176
1664208900000|2022-09-26 16:15:00|41889.7|41849.7|41904.7|41864.7|41932.2|41892.2|41857.2|41817.2|170
1664209200000|2022-09-26 16:20:00|41899.6|41859.6|41862.2|41822.2|41942.2|41902.2|41834.7|41794.7|188
1664209500000|2022-09-26 16:25:00|41864.7|41824.7|41894.7|41854.7|41922.2|41882.2|41829.7|41789.7|181
1664209800000|2022-09-26 16:30:00|41897.2|41857.2|41777.3|41737.3|41897.2|41857.2|41774.8|41734.8|255
1664210100000|2022-09-26 16:35:00|41774.8|41734.8|41799.8|41759.8|41804.8|41764.8|41757.3|41717.3|202
1664210400000|2022-09-26 16:40:00|41802.2|41762.2|41667.3|41627.3|41804.8|41764.8|41654.8|41614.8|346
1664210700000|2022-09-26 16:45:00|41672.2|41632.2|41617.3|41577.3|41692.3|41652.3|41599.8|41559.8|393
1664211000000|2022-09-26 16:50:00|41624.7|41584.7|41704.5|41664.5|41719.5|41679.5|41604.7|41564.7|669
1664211300000|2022-09-26 16:55:00|41707|41667|41674.5|41634.5|41741.9|41701.9|41664.5|41624.5|289
1664211600000|2022-09-26 17:00:00|41677|41637|41692|41652|41727|41687|41652.1|41612.1|427
1664211900000|2022-09-26 17:05:00|41689.5|41649.5|41677|41637|41719.5|41679.5|41677|41637|292
1664212200000|2022-09-26 17:10:00|41674.5|41634.5|41672.1|41632.1|41699.5|41659.5|41667|41627|251
1664212500000|2022-09-26 17:15:00|41674.6|41634.6|41694.6|41654.6|41694.6|41654.6|41649.6|41609.6|189
1664212800000|2022-09-26 17:20:00|41692.1|41652.1|41589.6|41549.6|41702.1|41662.1|41544.6|41504.6|607
1664213100000|2022-09-26 17:25:00|41579.6|41539.6|41597|41557|41627.1|41587.1|41579.6|41539.6|250
1664213400000|2022-09-26 17:30:00|41594.6|41554.6|41574.6|41534.6|41617|41577|41569.6|41529.6|125
1664213700000|2022-09-26 17:35:00|41572.1|41532.1|41584.6|41544.6|41602|41562|41552.1|41512.1|354
1664214000000|2022-09-26 17:40:00|41582.1|41542.1|41582|41542|41627|41587|41559.5|41519.5|576
1664214300000|2022-09-26 17:45:00|41587|41547|41554.6|41514.6|41599.5|41559.5|41534.6|41494.6|409
1664214600000|2022-09-26 17:50:00|41557.1|41517.1|41542|41502|41567.1|41527.1|41532|41492|251
1664214900000|2022-09-26 17:55:00|41537|41497|41577|41537|41587|41547|41534.6|41494.6|558
1664215200000|2022-09-26 18:00:00|41579.5|41539.5|41559.5|41519.5|41594.4|41554.4|41551.9|41511.9|374
1664215500000|2022-09-26 18:05:00|41564.5|41524.5|41542|41502|41569.5|41529.5|41504.5|41464.5|502
1664215800000|2022-09-26 18:10:00|41544.5|41504.5|41494.3|41454.3|41562|41522|41484.5|41444.5|1863
1664216100000|2022-09-26 18:15:00|41489.3|41449.3|41519.3|41479.3|41534.2|41494.2|41484.3|41444.3|672
1664236800000|2022-09-27 00:00:00|41503.3|41463.3|41588.3|41548.3|41593.3|41553.3|41503.3|41463.3|220
1664237100000|2022-09-27 00:05:00|41590.8|41550.8|41598.2|41558.2|41603.3|41563.3|41548.2|41508.2|19
1664237400000|2022-09-27 00:10:00|41603.2|41563.2|41573.2|41533.2|41605.8|41565.8|41568.2|41528.2|39
1664237700000|2022-09-27 00:15:00|41583.2|41543.2|41590.8|41550.8|41603.2|41563.2|41573.2|41533.2|91
1664238000000|2022-09-27 00:20:00|41593.2|41553.2|41583.2|41543.2|41595.7|41555.7|41553.2|41513.2|54
1664238300000|2022-09-27 00:25:00|41575.7|41535.7|41568.2|41528.2|41598.2|41558.2|41568.2|41528.2|7
1664238600000|2022-09-27 00:30:00|41570.6|41530.6|41578.2|41538.2|41603.2|41563.2|41568.2|41528.2|14
1664238900000|2022-09-27 00:35:00|41583.2|41543.2|41573.1|41533.1|41585.6|41545.6|41560.6|41520.6|44
1664239200000|2022-09-27 00:40:00|41568.1|41528.1|41555.6|41515.6|41575.6|41535.6|41555.6|41515.6|6
1664239500000|2022-09-27 00:45:00|41558.1|41518.1|41558|41518|41580.6|41540.6|41555.6|41515.6|31
1664239800000|2022-09-27 00:50:00|41555.6|41515.6|41573|41533|41588|41548|41555.6|41515.6|20
1664240100000|2022-09-27 00:55:00|41580.5|41540.5|41593|41553|41598|41558|41573|41533|5
1664240400000|2022-09-27 01:00:00|41598|41558|41570.5|41530.5|41600.6|41560.6|41560.5|41520.5|118
1664240700000|2022-09-27 01:05:00|41575.5|41535.5|41555.5|41515.5|41583|41543|41550.5|41510.5|41
1664241000000|2022-09-27 01:10:00|41558|41518|41573|41533|41583|41543|41550.5|41510.5|16
1664241300000|2022-09-27 01:15:00|41575.5|41535.5|41562.9|41522.9|41578|41538|41540.5|41500.5|30
1664241600000|2022-09-27 01:20:00|41565.5|41525.5|41550.5|41510.5|41572.9|41532.9|41545.5|41505.5|8
1664241900000|2022-09-27 01:25:00|41552.9|41512.9|41547.9|41507.9|41558|41518|41530.5|41490.5|9
1664242200000|2022-09-27 01:30:00|41545.5|41505.5|41552.9|41512.9|41565.5|41525.5|41540.5|41500.5|21
1664242500000|2022-09-27 01:35:00|41560.4|41520.4|41560.4|41520.4|41567.9|41527.9|41552.9|41512.9|153
1664242800000|2022-09-27 01:40:00|41555.3|41515.3|41527.9|41487.9|41562.9|41522.9|41527.9|41487.9|12
1664243100000|2022-09-27 01:45:00|41525.4|41485.4|41525.4|41485.4|41547.9|41507.9|41510.3|41470.3|14
1664243400000|2022-09-27 01:50:00|41522.9|41482.9|41542.8|41502.8|41550.4|41510.4|41517.9|41477.9|6
1664243700000|2022-09-27 01:55:00|41550.4|41510.4|41562.8|41522.8|41562.8|41522.8|41542.8|41502.8|13
1664244000000|2022-09-27 02:00:00|41560.3|41520.3|41577.8|41537.8|41577.8|41537.8|41540.3|41500.3|26
1664244300000|2022-09-27 02:05:00|41572.8|41532.8|41562.8|41522.8|41572.8|41532.8|41547.8|41507.8|14
1664244600000|2022-09-27 02:10:00|41555.3|41515.3|41575.2|41535.2|41577.7|41537.7|41547.8|41507.8|15
1664244900000|2022-09-27 02:15:00|41577.7|41537.7|41560.2|41520.2|41585.2|41545.2|41560.2|41520.2|5
1664245200000|2022-09-27 02:20:00|41557.8|41517.8|41572.8|41532.8|41580.3|41540.3|41557.8|41517.8|192
1664245500000|2022-09-27 02:25:00|41577.8|41537.8|41580.3|41540.3|41580.3|41540.3|41572.7|41532.7|1
1664245800000|2022-09-27 02:30:00|41577.7|41537.7|41562.8|41522.8|41590.3|41550.3|41560.3|41520.3|22
1664246100000|2022-09-27 02:35:00|41560.3|41520.3|41557.8|41517.8|41570.3|41530.3|41542.8|41502.8|19
1664246400000|2022-09-27 02:40:00|41552.7|41512.7|41562.8|41522.8|41567.8|41527.8|41547.7|41507.7|9
1664246700000|2022-09-27 02:45:00|41560.2|41520.2|41567.8|41527.8|41572.8|41532.8|41555.3|41515.3|6
1664247000000|2022-09-27 02:50:00|41562.7|41522.7|41575.2|41535.2|41577.8|41537.8|41555.3|41515.3|4
1664247300000|2022-09-27 02:55:00|41577.8|41537.8|41577.7|41537.7|41590.2|41550.2|41570.2|41530.2|20
1664247600000|2022-09-27 03:00:00|41580.2|41540.2|41560.2|41520.2|41590.2|41550.2|41560.2|41520.2|6
1664247900000|2022-09-27 03:05:00|41557.7|41517.7|41557.7|41517.7|41572.6|41532.6|41552.6|41512.6|8
1664248200000|2022-09-27 03:10:00|41560.2|41520.2|41560.2|41520.2|41570.2|41530.2|41552.7|41512.7|7
1664248500000|2022-09-27 03:15:00|41550.2|41510.2|41572.7|41532.7|41580.1|41540.1|41550.2|41510.2|20
1664248800000|2022-09-27 03:20:00|41575.1|41535.1|41570.1|41530.1|41582.7|41542.7|41562.6|41522.6|9
1664249100000|2022-09-27 03:25:00|41575.1|41535.1|41557.7|41517.7|41575.1|41535.1|41555.2|41515.2|10
1664249400000|2022-09-27 03:30:00|41552.7|41512.7|41562.6|41522.6|41567.7|41527.7|41552.7|41512.7|4
1664249700000|2022-09-27 03:35:00|41560.1|41520.1|41552.6|41512.6|41560.1|41520.1|41550.2|41510.2|1
1664250000000|2022-09-27 03:40:00|41555.1|41515.1|41547.6|41507.6|41557.6|41517.6|41542.6|41502.6|4
1664250300000|2022-09-27 03:45:00|41550.1|41510.1|41552.6|41512.6|41552.6|41512.6|41537.6|41497.6|1
1664250600000|2022-09-27 03:50:00|41555.1|41515.1|41555|41515|41560.1|41520.1|41550|41510|8
1664250900000|2022-09-27 03:55:00|41552.5|41512.5|41560|41520|41560|41520|41550|41510|5
1664251200000|2022-09-27 04:00:00|41557.6|41517.6|41560|41520|41560|41520|41555|41515|0
1664251500000|2022-09-27 04:05:00|41557.5|41517.5|41550|41510|41557.5|41517.5|41550|41510|2
1664251800000|2022-09-27 04:10:00|41555|41515|41557.4|41517.4|41560|41520|41550|41510|3
1664252100000|2022-09-27 04:15:00|41560|41520|41562.4|41522.4|41565|41525|41559.9|41519.9|5
1664252400000|2022-09-27 04:20:00|41565|41525|41560|41520|41567.4|41527.4|41557.4|41517.4|5
1664252700000|2022-09-27 04:25:00|41562.5|41522.5|41567.4|41527.4|41574.9|41534.9|41559.9|41519.9|5
1664253000000|2022-09-27 04:30:00|41569.8|41529.8|41557.4|41517.4|41574.9|41534.9|41557.4|41517.4|3
1664253300000|2022-09-27 04:35:00|41554.9|41514.9|41529.8|41489.8|41554.9|41514.9|41524.9|41484.9|10
1664253600000|2022-09-27 04:40:00|41527.4|41487.4|41527.4|41487.4|41534.9|41494.9|41517.4|41477.4|41
1664253900000|2022-09-27 04:45:00|41524.9|41484.9|41524.9|41484.9|41532.4|41492.4|41519.9|41479.9|2
1664254200000|2022-09-27 04:50:00|41527.4|41487.4|41529.9|41489.9|41529.9|41489.9|41519.9|41479.9|3
1664254500000|2022-09-27 04:55:00|41532.4|41492.4|41532.3|41492.3|41534.9|41494.9|41529.9|41489.9|4
1664254800000|2022-09-27 05:00:00|41537.4|41497.4|41549.8|41509.8|41552.4|41512.4|41534.8|41494.8|10
1664255100000|2022-09-27 05:05:00|41552.4|41512.4|41542.4|41502.4|41559.9|41519.9|41539.8|41499.8|4
1664255400000|2022-09-27 05:10:00|41549.8|41509.8|41547.4|41507.4|41549.8|41509.8|41547.4|41507.4|51
1664255700000|2022-09-27 05:15:00|41549.8|41509.8|41547.3|41507.3|41549.8|41509.8|41539.8|41499.8|1
1664256000000|2022-09-27 05:20:00|41544.8|41504.8|41532.2|41492.2|41552.3|41512.3|41529.8|41489.8|22
1664256300000|2022-09-27 05:25:00|41534.8|41494.8|41537.3|41497.3|41549.8|41509.8|41529.8|41489.8|5
1664256600000|2022-09-27 05:30:00|41539.8|41499.8|41564.8|41524.8|41579.8|41539.8|41537.3|41497.3|67
1664256900000|2022-09-27 05:35:00|41564.7|41524.7|41554.7|41514.7|41579.7|41539.7|41549.7|41509.7|16
1664257200000|2022-09-27 05:40:00|41552.2|41512.2|41574.7|41534.7|41589.7|41549.7|41549.7|41509.7|25
1664257500000|2022-09-27 05:45:00|41572.3|41532.3|41582.3|41542.3|41597.3|41557.3|41569.7|41529.7|15
1664257800000|2022-09-27 05:50:00|41589.7|41549.7|41599.7|41559.7|41602.3|41562.3|41587.2|41547.2|34
1664258100000|2022-09-27 05:55:00|41602.2|41562.2|41599.7|41559.7|41602.2|41562.2|41584.7|41544.7|26
1664258400000|2022-09-27 06:00:00|41597.2|41557.2|41597.2|41557.2|41602.2|41562.2|41582.2|41542.2|8
1664258700000|2022-09-27 06:05:00|41599.7|41559.7|41587.2|41547.2|41599.7|41559.7|41579.7|41539.7|26
1664259000000|2022-09-27 06:10:00|41582.2|41542.2|41582.2|41542.2|41592.2|41552.2|41567.2|41527.2|5
1664259300000|2022-09-27 06:15:00|41579.7|41539.7|41592.2|41552.2|41592.2|41552.2|41567.2|41527.2|9
1664259600000|2022-09-27 06:20:00|41589.7|41549.7|41602.2|41562.2|41602.2|41562.2|41572.2|41532.2|20
1664259900000|2022-09-27 06:25:00|41599.6|41559.6|41624.6|41584.6|41649.6|41609.6|41599.6|41559.6|61
1664260200000|2022-09-27 06:30:00|41627.1|41587.1|41637.1|41597.1|41652.1|41612.1|41622.1|41582.1|4
1664260500000|2022-09-27 06:35:00|41639.6|41599.6|41644.6|41604.6|41652.1|41612.1|41632.1|41592.1|15
1664260800000|2022-09-27 06:40:00|41647.1|41607.1|41639.5|41599.5|41649.6|41609.6|41619.6|41579.6|14
1664261100000|2022-09-27 06:45:00|41644.5|41604.5|41627.1|41587.1|41644.5|41604.5|41619.5|41579.5|16
1664261400000|2022-09-27 06:50:00|41624.5|41584.5|41607.1|41567.1|41627.1|41587.1|41597.1|41557.1|19
1664261700000|2022-09-27 06:55:00|41602|41562|41617|41577|41622.1|41582.1|41597.1|41557.1|19
1664262000000|2022-09-27 07:00:00|41622.1|41582.1|41629.6|41589.6|41652|41612|41617.1|41577.1|17
1664262300000|2022-09-27 07:05:00|41627|41587|41622|41582|41632|41592|41617|41577|12
1664262600000|2022-09-27 07:10:00|41624.5|41584.5|41649.5|41609.5|41649.5|41609.5|41609.5|41569.5|34
1664262900000|2022-09-27 07:15:00|41652|41612|41684.4|41644.4|41694.4|41654.4|41649.5|41609.5|90
1664263200000|2022-09-27 07:20:00|41689.4|41649.4|41694.4|41654.4|41699.4|41659.4|41681.9|41641.9|27
1664263500000|2022-09-27 07:25:00|41692|41652|41704.5|41664.5|41704.5|41664.5|41689.4|41649.4|55
1664263800000|2022-09-27 07:30:00|41702|41662|41672|41632|41704.5|41664.5|41672|41632|44
1664264100000|2022-09-27 07:35:00|41674.5|41634.5|41696.9|41656.9|41701.9|41661.9|41672|41632|70
1664264400000|2022-09-27 07:40:00|41694.5|41654.5|41686.9|41646.9|41696.9|41656.9|41671.9|41631.9|9
1664264700000|2022-09-27 07:45:00|41691.9|41651.9|41691.9|41651.9|41701.9|41661.9|41686.9|41646.9|5
1664265000000|2022-09-27 07:50:00|41686.9|41646.9|41696.9|41656.9|41699.3|41659.3|41676.9|41636.9|12
1664265300000|2022-09-27 07:55:00|41701.9|41661.9|41694.3|41654.3|41701.9|41661.9|41691.9|41651.9|59
1664265600000|2022-09-27 08:00:00|41691.9|41651.9|41714.2|41674.2|41716.8|41676.8|41686.8|41646.8|163
1664265900000|2022-09-27 08:05:00|41709.2|41669.2|41681.7|41641.7|41714.2|41674.2|41674.2|41634.2|11
1664266200000|2022-09-27 08:10:00|41684.2|41644.2|41709.2|41669.2|41711.7|41671.7|41671.6|41631.6|36
1664266500000|2022-09-27 08:15:00|41706.6|41666.6|41691.7|41651.7|41716.7|41676.7|41676.7|41636.7|26
1664266800000|2022-09-27 08:20:00|41701.7|41661.7|41734.1|41694.1|41734.1|41694.1|41696.7|41656.7|48
1664267100000|2022-09-27 08:25:00|41724.1|41684.1|41716.6|41676.6|41734.1|41694.1|41704.1|41664.1|57
1664267400000|2022-09-27 08:30:00|41716.7|41676.7|41709.1|41669.1|41719.1|41679.1|41696.7|41656.7|10
1664267700000|2022-09-27 08:35:00|41706.6|41666.6|41679.1|41639.1|41721.7|41681.7|41679.1|41639.1|36
1664268000000|2022-09-27 08:40:00|41681.7|41641.7|41651.6|41611.6|41686.7|41646.7|41641.6|41601.6|26
1664268300000|2022-09-27 08:45:00|41654.2|41614.2|41586.6|41546.6|41654.2|41614.2|41564.2|41524.2|32
1664268600000|2022-09-27 08:50:00|41589.1|41549.1|41581.6|41541.6|41604.2|41564.2|41571.6|41531.6|51
1664268900000|2022-09-27 08:55:00|41579.1|41539.1|41591.6|41551.6|41591.6|41551.6|41576.6|41536.6|9
1664269200000|2022-09-27 09:00:00|41589|41549|41631.6|41591.6|41641.6|41601.6|41589|41549|15
1664269500000|2022-09-27 09:05:00|41636.6|41596.6|41686.6|41646.6|41696.6|41656.6|41636.6|41596.6|44
1664269800000|2022-09-27 09:10:00|41681.6|41641.6|41664.1|41624.1|41686.6|41646.6|41659.1|41619.1|18
1664270100000|2022-09-27 09:15:00|41666.6|41626.6|41674.1|41634.1|41689.1|41649.1|41664.1|41624.1|10
1664270400000|2022-09-27 09:20:00|41676.5|41636.5|41676.5|41636.5|41689.1|41649.1|41669.1|41629.1|14
1664270700000|2022-09-27 09:25:00|41674.1|41634.1|41676.5|41636.5|41694.1|41654.1|41666.5|41626.5|12
1664271000000|2022-09-27 09:30:00|41674.1|41634.1|41656.5|41616.5|41676.5|41636.5|41646.5|41606.5|9
1664271300000|2022-09-27 09:35:00|41651.5|41611.5|41651.5|41611.5|41656.5|41616.5|41636.5|41596.5|6
1664271600000|2022-09-27 09:40:00|41654|41614|41631.5|41591.5|41666.5|41626.5|41624|41584|14
1664271900000|2022-09-27 09:45:00|41629|41589|41621.5|41581.5|41636.5|41596.5|41616.5|41576.5|7
1664272200000|2022-09-27 09:50:00|41624|41584|41611.4|41571.4|41626.5|41586.5|41596.4|41556.4|13
1664272500000|2022-09-27 09:55:00|41601.4|41561.4|41641.4|41601.4|41641.4|41601.4|41596.4|41556.4|15
1664272800000|2022-09-27 10:00:00|41646.4|41606.4|41636.4|41596.4|41646.4|41606.4|41621.4|41581.4|19
1664273100000|2022-09-27 10:05:00|41641.4|41601.4|41666.4|41626.4|41686.4|41646.4|41636.4|41596.4|96
1664273400000|2022-09-27 10:10:00|41668.9|41628.9|41683.8|41643.8|41686.4|41646.4|41626.4|41586.4|71
1664273700000|2022-09-27 10:15:00|41681.3|41641.3|41686.4|41646.4|41691.4|41651.4|41673.8|41633.8|14
1664274000000|2022-09-27 10:20:00|41701.4|41661.4|41701.2|41661.2|41743.8|41703.8|41681.2|41641.2|127
1664274300000|2022-09-27 10:25:00|41696.2|41656.2|41716.1|41676.1|41746.1|41706.1|41696.2|41656.2|124
1664274600000|2022-09-27 10:30:00|41718.7|41678.7|41721.2|41681.2|41726.2|41686.2|41693.7|41653.7|18
1664274900000|2022-09-27 10:35:00|41726.2|41686.2|41746.2|41706.2|41746.2|41706.2|41706.2|41666.2|22
1664275200000|2022-09-27 10:40:00|41743.6|41703.6|41746.2|41706.2|41751.2|41711.2|41741.2|41701.2|3
1664275500000|2022-09-27 10:45:00|41751.2|41711.2|41763.6|41723.6|41771.2|41731.2|41743.6|41703.6|21
1664275800000|2022-09-27 10:50:00|41766|41726|41741.1|41701.1|41776|41736|41736|41696|123
1664276100000|2022-09-27 10:55:00|41753.6|41713.6|41771.1|41731.1|41791.1|41751.1|41753.6|41713.6|113
1664276400000|2022-09-27 11:00:00|41756.1|41716.1|41758.7|41718.7|41768.7|41728.7|41741.1|41701.1|34
1664276700000|2022-09-27 11:05:00|41761.1|41721.1|41781.1|41741.1|41783.5|41743.5|41756.1|41716.1|16
1664277000000|2022-09-27 11:10:00|41788.5|41748.5|41773.5|41733.5|41791.1|41751.1|41771|41731|239
1664277300000|2022-09-27 11:15:00|41771|41731|41770.8|41730.8|41783.4|41743.4|41758.4|41718.4|131
1664277600000|2022-09-27 11:20:00|41775.9|41735.9|41730.9|41690.9|41780.8|41740.8|41720.9|41680.9|50
1664277900000|2022-09-27 11:25:00|41733.5|41693.5|41728.4|41688.4|41735.9|41695.9|41723.5|41683.5|15
1664278200000|2022-09-27 11:30:00|41733.4|41693.4|41725.9|41685.9|41735.9|41695.9|41713.2|41673.2|64
1664278500000|2022-09-27 11:35:00|41723.3|41683.3|41723.4|41683.4|41738.5|41698.5|41718.4|41678.4|66
1664278800000|2022-09-27 11:40:00|41720.9|41680.9|41708.3|41668.3|41725.9|41685.9|41695.9|41655.9|34
1664279100000|2022-09-27 11:45:00|41710.9|41670.9|41720.9|41680.9|41733.4|41693.4|41710.9|41670.9|14
1664279400000|2022-09-27 11:50:00|41723.3|41683.3|41715.8|41675.8|41738.4|41698.4|41715.8|41675.8|23
1664279700000|2022-09-27 11:55:00|41718.4|41678.4|41698.4|41658.4|41723.4|41683.4|41685.8|41645.8|43
1664280000000|2022-09-27 12:00:00|41700.8|41660.8|41715.8|41675.8|41730.8|41690.8|41685.8|41645.8|61
1664280300000|2022-09-27 12:05:00|41720.9|41680.9|41735.8|41695.8|41738.4|41698.4|41720.8|41680.8|564
1664280600000|2022-09-27 12:10:00|41738.4|41698.4|41725.8|41685.8|41765.8|41725.8|41713.2|41673.2|241
1664280900000|2022-09-27 12:15:00|41733.2|41693.2|41755.8|41715.8|41755.8|41715.8|41725.8|41685.8|153
1664281200000|2022-09-27 12:20:00|41758.3|41718.3|41745.7|41705.7|41758.3|41718.3|41735.8|41695.8|140
1664281500000|2022-09-27 12:25:00|41748.3|41708.3|41750.9|41710.9|41753.4|41713.4|41733.3|41693.3|103
1664281800000|2022-09-27 12:30:00|41753.4|41713.4|41740.8|41700.8|41760.9|41720.9|41703.4|41663.4|98
1664282100000|2022-09-27 12:35:00|41750.8|41710.8|41756|41716|41758.5|41718.5|41740.8|41700.8|111
1664282400000|2022-09-27 12:40:00|41758.5|41718.5|41755.9|41715.9|41761.1|41721.1|41748.5|41708.5|259
1664285400000|2022-09-27 13:30:00|41751.1|41711.1|41750.9|41710.9|41756.1|41716.1|41623.6|41583.6|1645
1664285700000|2022-09-27 13:35:00|41753.5|41713.5|41870.9|41830.9|41898.3|41858.3|41748.5|41708.5|1082
1664286000000|2022-09-27 13:40:00|41865.9|41825.9|41763.6|41723.6|41873.3|41833.3|41723.7|41683.7|742
1664286300000|2022-09-27 13:45:00|41761.1|41721.1|41823.8|41783.8|41856.3|41816.3|41746.1|41706.1|560
1664286600000|2022-09-27 13:50:00|41821.4|41781.4|41629.1|41589.1|41838.8|41798.8|41604.2|41564.2|905
1664286900000|2022-09-27 13:55:00|41626.5|41586.5|41716.6|41676.6|41729.2|41689.2|41626.5|41586.5|557
1664287200000|2022-09-27 14:00:00|41726.6|41686.6|41484.3|41444.3|41743.9|41703.9|41466.9|41426.9|1826
1664287500000|2022-09-27 14:05:00|41494.3|41454.3|41531.6|41491.6|41571.6|41531.6|41444.2|41404.2|600
1664287800000|2022-09-27 14:10:00|41529.2|41489.2|41494.1|41454.1|41571.6|41531.6|41474.2|41434.2|350
1664288100000|2022-09-27 14:15:00|41484.1|41444.1|41476.7|41436.7|41524.1|41484.1|41466.7|41426.7|597
1664288400000|2022-09-27 14:20:00|41474.3|41434.3|41501.6|41461.6|41529.1|41489.1|41454.1|41414.1|1293
1664288700000|2022-09-27 14:25:00|41499.1|41459.1|41401.9|41361.9|41514.1|41474.1|41376.7|41336.7|480
1664289000000|2022-09-27 14:30:00|41396.9|41356.9|41499.2|41459.2|41646.4|41606.4|41396.9|41356.9|1378
1664289300000|2022-09-27 14:35:00|41494.2|41454.2|41449|41409|41536.8|41496.8|41439|41399|539
1664289600000|2022-09-27 14:40:00|41444|41404|41456.6|41416.6|41496.6|41456.6|41414.1|41374.1|384
1664289900000|2022-09-27 14:45:00|41459.2|41419.2|41454.1|41414.1|41489.1|41449.1|41426.6|41386.6|297
1664290200000|2022-09-27 14:50:00|41451.6|41411.6|41466.6|41426.6|41489.2|41449.2|41426.6|41386.6|308
1664290500000|2022-09-27 14:55:00|41464.2|41424.2|41446.7|41406.7|41471.7|41431.7|41396.9|41356.9|290
1664290800000|2022-09-27 15:00:00|41451.7|41411.7|41391.7|41351.7|41464.2|41424.2|41359.3|41319.3|742
1664291100000|2022-09-27 15:05:00|41401.7|41361.7|41416.8|41376.8|41431.8|41391.8|41384.3|41344.3|385
1664291400000|2022-09-27 15:10:00|41419.3|41379.3|41376.8|41336.8|41434.3|41394.3|41364.3|41324.3|267
1664291700000|2022-09-27 15:15:00|41386.8|41346.8|41384.4|41344.4|41416.8|41376.8|41367|41327|232
1664292000000|2022-09-27 15:20:00|41382|41342|41371.9|41331.9|41409.4|41369.4|41361.9|41321.9|524
1664292300000|2022-09-27 15:25:00|41369.5|41329.5|41347.1|41307.1|41371.9|41331.9|41314.5|41274.5|639
1664292600000|2022-09-27 15:30:00|41344.5|41304.5|41319.5|41279.5|41352.2|41312.2|41314.5|41274.5|477
1664292900000|2022-09-27 15:35:00|41316.9|41276.9|41347|41307|41349.6|41309.6|41311.9|41271.9|328
1664293200000|2022-09-27 15:40:00|41349.6|41309.6|41514.3|41474.3|41524.3|41484.3|41344.6|41304.6|781
1664293500000|2022-09-27 15:45:00|41516.8|41476.8|41441.9|41401.9|41526.8|41486.8|41414.5|41374.5|724
1664293800000|2022-09-27 15:50:00|41461.9|41421.9|41426.9|41386.9|41461.9|41421.9|41414.4|41374.4|208
1664294100000|2022-09-27 15:55:00|41432|41392|41384.4|41344.4|41451.9|41411.9|41381.9|41341.9|301
1664294400000|2022-09-27 16:00:00|41381.9|41341.9|41461.8|41421.8|41466.7|41426.7|41364.4|41324.4|166
1664294700000|2022-09-27 16:05:00|41451.8|41411.8|41421.8|41381.8|41451.8|41411.8|41419.3|41379.3|205
1664295000000|2022-09-27 16:10:00|41414.3|41374.3|41374.4|41334.4|41429.4|41389.4|41364.4|41324.4|233
1664295300000|2022-09-27 16:15:00|41371.8|41331.8|41396.7|41356.7|41429.2|41389.2|41364.4|41324.4|292
1664295600000|2022-09-27 16:20:00|41394.2|41354.2|41456.5|41416.5|41471.5|41431.5|41394.2|41354.2|276
1664295900000|2022-09-27 16:25:00|41451.5|41411.5|41501.5|41461.5|41506.5|41466.5|41431.5|41391.5|325
1664296200000|2022-09-27 16:30:00|41491.5|41451.5|41508.9|41468.9|41518.9|41478.9|41486.4|41446.4|642
1664296500000|2022-09-27 16:35:00|41496.4|41456.4|41483.8|41443.8|41506.4|41466.4|41473.8|41433.8|158
1664296800000|2022-09-27 16:40:00|41478.8|41438.8|41461.5|41421.5|41491.5|41451.5|41458.9|41418.9|212
1664297100000|2022-09-27 16:45:00|41458.9|41418.9|41444.2|41404.2|41476.6|41436.6|41434.2|41394.2|160
1664297400000|2022-09-27 16:50:00|41449.2|41409.2|41441.7|41401.7|41461.7|41421.7|41431.7|41391.7|188
1664297700000|2022-09-27 16:55:00|41446.7|41406.7|41399.4|41359.4|41449.3|41409.3|41399.4|41359.4|177
1664298000000|2022-09-27 17:00:00|41396.9|41356.9|41387.1|41347.1|41402|41362|41349.7|41309.7|405
1664298300000|2022-09-27 17:05:00|41384.6|41344.6|41382.1|41342.1|41407.1|41367.1|41374.5|41334.5|296
1664298600000|2022-09-27 17:10:00|41384.7|41344.7|41394.7|41354.7|41399.7|41359.7|41367.1|41327.1|243
1664298900000|2022-09-27 17:15:00|41389.7|41349.7|41379.7|41339.7|41424.7|41384.7|41377.1|41337.1|405
1664299200000|2022-09-27 17:20:00|41377.1|41337.1|41339.7|41299.7|41384.7|41344.7|41329.7|41289.7|304
1664299500000|2022-09-27 17:25:00|41337.1|41297.1|41327.1|41287.1|41374.5|41334.5|41324.5|41284.5|297
1664299800000|2022-09-27 17:30:00|41334.5|41294.5|41357.1|41317.1|41369.6|41329.6|41334.5|41294.5|287
1664300100000|2022-09-27 17:35:00|41359.6|41319.6|41289.5|41249.5|41362.2|41322.2|41269.8|41229.8|708
1664300400000|2022-09-27 17:40:00|41284.5|41244.5|41294.6|41254.6|41297.1|41257.1|41242.2|41202.2|370
1664300700000|2022-09-27 17:45:00|41289.6|41249.6|41287|41247|41319.5|41279.5|41264.6|41224.6|688
1664301000000|2022-09-27 17:50:00|41282|41242|41307|41267|41367|41327|41279.5|41239.5|388
1664301300000|2022-09-27 17:55:00|41302.2|41262.2|41317|41277|41341.9|41301.9|41277|41237|314
1664301600000|2022-09-27 18:00:00|41314.4|41274.4|41262.1|41222.1|41317|41277|41257.3|41217.3|290
1664301900000|2022-09-27 18:05:00|41264.7|41224.7|41152.4|41112.4|41264.7|41224.7|41145|41105|722
1664302200000|2022-09-27 18:10:00|41155|41115|41174.5|41134.5|41206.8|41166.8|41137.6|41097.6|2262
1664302500000|2022-09-27 18:15:00|41177.1|41137.1|41229.5|41189.5|41229.5|41189.5|41164.7|41124.7|694
1664323200000|2022-09-28 00:00:00|41274|41234|41233.8|41193.8|41281.4|41241.4|41221.4|41181.4|135
1664323500000|2022-09-28 00:05:00|41236.2|41196.2|41219|41179|41243.8|41203.8|41191.4|41151.4|145
1664323800000|2022-09-28 00:10:00|41216.5|41176.5|41236.5|41196.5|41264.1|41224.1|41216.5|41176.5|22
1664324100000|2022-09-28 00:15:00|41231.5|41191.5|41256.5|41216.5|41263.9|41223.9|41228.9|41188.9|17
1664324400000|2022-09-28 00:20:00|41258.9|41218.9|41246.5|41206.5|41266.7|41226.7|41236.5|41196.5|127
1664324700000|2022-09-28 00:25:00|41241.5|41201.5|41241.5|41201.5|41251.5|41211.5|41231.5|41191.5|13
1664325000000|2022-09-28 00:30:00|41243.9|41203.9|41236.5|41196.5|41256.5|41216.5|41226.5|41186.5|16
1664325300000|2022-09-28 00:35:00|41234.1|41194.1|41206.5|41166.5|41239.1|41199.1|41206.5|41166.5|13
1664325600000|2022-09-28 00:40:00|41216.5|41176.5|41211.6|41171.6|41216.5|41176.5|41201.5|41161.5|29
1664325900000|2022-09-28 00:45:00|41206.6|41166.6|41206.6|41166.6|41211.6|41171.6|41194|41154|14
1664326200000|2022-09-28 00:50:00|41204|41164|41196.6|41156.6|41206.6|41166.6|41196.6|41156.6|6
1664326500000|2022-09-28 00:55:00|41201.6|41161.6|41176.6|41136.6|41216.6|41176.6|41164.2|41124.2|38
1664326800000|2022-09-28 01:00:00|41174|41134|41181.6|41141.6|41219.2|41179.2|41164.2|41124.2|92
1664327100000|2022-09-28 01:05:00|41179.2|41139.2|41174|41134|41206.6|41166.6|41166.8|41126.8|28
1664327400000|2022-09-28 01:10:00|41176.6|41136.6|41134|41094|41176.6|41136.6|41109|41069|100
1664327700000|2022-09-28 01:15:00|41131.6|41091.6|41069.1|41029.1|41131.6|41091.6|41061.6|41021.6|89
1664328000000|2022-09-28 01:20:00|41064|41024|41014.3|40974.3|41084.1|41044.1|41014.3|40974.3|126
1664328300000|2022-09-28 01:25:00|41016.7|40976.7|41036.7|40996.7|41036.7|40996.7|41006.7|40966.7|94
1664328600000|2022-09-28 01:30:00|41034.1|40994.1|41099.1|41059.1|41099.1|41059.1|41026.7|40986.7|25
1664328900000|2022-09-28 01:35:00|41094.1|41054.1|41116.5|41076.5|41124.3|41084.3|41081.7|41041.7|18
1664329200000|2022-09-28 01:40:00|41121.7|41081.7|41074.3|41034.3|41124.1|41084.1|41074.3|41034.3|26
1664329500000|2022-09-28 01:45:00|41069.3|41029.3|41034.3|40994.3|41074.3|41034.3|41029.3|40989.3|23
1664329800000|2022-09-28 01:50:00|41036.7|40996.7|41011.7|40971.7|41044.3|41004.3|41006.7|40966.7|17
1664330100000|2022-09-28 01:55:00|41009.1|40969.1|41006.7|40966.7|41014.2|40974.2|41006.7|40966.7|16
1664330400000|2022-09-28 02:00:00|41009.2|40969.2|41016.6|40976.6|41034.2|40994.2|41006.7|40966.7|52
1664330700000|2022-09-28 02:05:00|41021.6|40981.6|41006.6|40966.6|41029.2|40989.2|41006.6|40966.6|23
1664331000000|2022-09-28 02:10:00|41009.2|40969.2|40996.6|40956.6|41021.6|40981.6|40996.6|40956.6|22
1664331300000|2022-09-28 02:15:00|40999.2|40959.2|41004.2|40964.2|41014.2|40974.2|40996.6|40956.6|26
1664331600000|2022-09-28 02:20:00|41001.6|40961.6|40996.6|40956.6|41009.2|40969.2|40996.6|40956.6|60
1664331900000|2022-09-28 02:25:00|40999.2|40959.2|41014.2|40974.2|41016.6|40976.6|40996.6|40956.6|6
1664332200000|2022-09-28 02:30:00|41011.6|40971.6|41011.6|40971.6|41026.6|40986.6|40996.6|40956.6|20
1664332500000|2022-09-28 02:35:00|41014.2|40974.2|41049.2|41009.2|41051.6|41011.6|41001.6|40961.6|35
1664332800000|2022-09-28 02:40:00|41046.6|41006.6|41056.6|41016.6|41071.6|41031.6|41041.6|41001.6|34
1664333100000|2022-09-28 02:45:00|41051.6|41011.6|41036.6|40996.6|41056.6|41016.6|41029|40989|10
1664333400000|2022-09-28 02:50:00|41039.1|40999.1|41046.5|41006.5|41051.5|41011.5|41036.5|40996.5|8
1664333700000|2022-09-28 02:55:00|41041.5|41001.5|41046.5|41006.5|41066.5|41026.5|41036.5|40996.5|22
1664334000000|2022-09-28 03:00:00|41053.9|41013.9|41071.5|41031.5|41076.5|41036.5|41053.9|41013.9|13
1664334300000|2022-09-28 03:05:00|41068.9|41028.9|41081.5|41041.5|41094.1|41054.1|41056.5|41016.5|8
1664334600000|2022-09-28 03:10:00|41084.1|41044.1|41106.5|41066.5|41121.5|41081.5|41079.1|41039.1|40
1664334900000|2022-09-28 03:15:00|41108.9|41068.9|41186.5|41146.5|41186.5|41146.5|41106.5|41066.5|61
1664335200000|2022-09-28 03:20:00|41184.1|41144.1|41184.1|41144.1|41189.1|41149.1|41166.5|41126.5|20
1664335500000|2022-09-28 03:25:00|41176.5|41136.5|41161.7|41121.7|41181.5|41141.5|41126.7|41086.7|36
1664335800000|2022-09-28 03:30:00|41169.2|41129.2|41151.6|41111.6|41169.2|41129.2|41141.6|41101.6|14
1664336100000|2022-09-28 03:35:00|41149.2|41109.2|41144.2|41104.2|41161.6|41121.6|41134.2|41094.2|14
1664336400000|2022-09-28 03:40:00|41141.8|41101.8|41114.2|41074.2|41141.8|41101.8|41114.2|41074.2|6
1664336700000|2022-09-28 03:45:00|41111.8|41071.8|41109.2|41069.2|41114.2|41074.2|41104.2|41064.2|5
1664337000000|2022-09-28 03:50:00|41106.8|41066.8|41089.2|41049.2|41109.2|41069.2|41089.2|41049.2|6
1664337300000|2022-09-28 03:55:00|41086.6|41046.6|41069|41029|41089|41049|41066.6|41026.6|18
1664337600000|2022-09-28 04:00:00|41066.6|41026.6|41079|41039|41081.6|41041.6|41064.2|41024.2|9
1664337900000|2022-09-28 04:05:00|41071.6|41031.6|41071.6|41031.6|41089.2|41049.2|41064.2|41024.2|9
1664338200000|2022-09-28 04:10:00|41069|41029|41071.6|41031.6|41076.6|41036.6|41059|41019|31
1664338500000|2022-09-28 04:15:00|41061.6|41021.6|41066.6|41026.6|41071.6|41031.6|41056.6|41016.6|5
1664338800000|2022-09-28 04:20:00|41064|41024|41051.6|41011.6|41066.6|41026.6|41051.6|41011.6|12
1664339100000|2022-09-28 04:25:00|41054.1|41014.1|41051.5|41011.5|41061.5|41021.5|41046.5|41006.5|9
1664339400000|2022-09-28 04:30:00|41049|41009|41038.9|40998.9|41061.5|41021.5|41038.9|40998.9|5
1664339700000|2022-09-28 04:35:00|41041.5|41001.5|41036.5|40996.5|41041.5|41001.5|41028.9|40988.9|7
1664340000000|2022-09-28 04:40:00|41048.9|41008.9|41036.5|40996.5|41051.5|41011.5|41036.5|40996.5|4
1664340300000|2022-09-28 04:45:00|41034.1|40994.1|41031.5|40991.5|41034.1|40994.1|41028.9|40988.9|2
1664340600000|2022-09-28 04:50:00|41026.5|40986.5|41036.5|40996.5|41039.1|40999.1|41026.5|40986.5|3
1664340900000|2022-09-28 04:55:00|41034.1|40994.1|41039.1|40999.1|41039.1|40999.1|41031.5|40991.5|1
1664341200000|2022-09-28 05:00:00|41036.5|40996.5|41021.5|40981.5|41059.1|41019.1|41021.5|40981.5|34
1664341500000|2022-09-28 05:05:00|41019.1|40979.1|41021.5|40981.5|41031.5|40991.5|41016.7|40976.7|6
1664341800000|2022-09-28 05:10:00|41019.1|40979.1|40998.9|40958.9|41021.5|40981.5|40998.9|40958.9|19
1664342100000|2022-09-28 05:15:00|41001.5|40961.5|41008.9|40968.9|41014|40974|40998.9|40958.9|40
1664342400000|2022-09-28 05:20:00|41011.4|40971.4|41019|40979|41024|40984|41008.9|40968.9|8
1664342700000|2022-09-28 05:25:00|41021.4|40981.4|41019|40979|41024|40984|41019|40979|0
1664343000000|2022-09-28 05:30:00|41021.4|40981.4|40994.2|40954.2|41024|40984|40979.2|40939.2|39
1664343300000|2022-09-28 05:35:00|40989.2|40949.2|41014.2|40974.2|41016.6|40976.6|40989.2|40949.2|4
1664343600000|2022-09-28 05:40:00|41024.2|40984.2|41176.6|41136.6|41181.6|41141.6|41024.2|40984.2|38
1664343900000|2022-09-28 05:45:00|41179.2|41139.2|41141.6|41101.6|41196.6|41156.6|41121.6|41081.6|17
1664344200000|2022-09-28 05:50:00|41149|41109|41121.6|41081.6|41151.6|41111.6|41096.6|41056.6|10
1664344500000|2022-09-28 05:55:00|41126.6|41086.6|41104.1|41064.1|41136.6|41096.6|41081.6|41041.6|10
1664344800000|2022-09-28 06:00:00|41101.6|41061.6|41141.5|41101.5|41146.5|41106.5|41091.6|41051.6|11
1664345100000|2022-09-28 06:05:00|41136.5|41096.5|41121.5|41081.5|41146.5|41106.5|41116.5|41076.5|7
1664345400000|2022-09-28 06:10:00|41119.1|41079.1|41141.3|41101.3|41186.3|41146.3|41119.1|41079.1|17
1664345700000|2022-09-28 06:15:00|41136.3|41096.3|41126.3|41086.3|41146.3|41106.3|41103.9|41063.9|4
1664346000000|2022-09-28 06:20:00|41128.9|41088.9|41116.3|41076.3|41146.3|41106.3|41096.3|41056.3|15
1664346300000|2022-09-28 06:25:00|41123.7|41083.7|41151.3|41111.3|41176.3|41136.3|41106.3|41066.3|28
1664346600000|2022-09-28 06:30:00|41146.3|41106.3|41136.3|41096.3|41171.3|41131.3|41123.9|41083.9|8
1664346900000|2022-09-28 06:35:00|41141.1|41101.1|41126.3|41086.3|41156.3|41116.3|41113.9|41073.9|5
1664347200000|2022-09-28 06:40:00|41136.3|41096.3|41136.3|41096.3|41158.7|41118.7|41133.9|41093.9|9
1664347500000|2022-09-28 06:45:00|41143.7|41103.7|41101.3|41061.3|41151.3|41111.3|41096.3|41056.3|3
1664347800000|2022-09-28 06:50:00|41096.3|41056.3|41101.1|41061.1|41113.7|41073.7|41076.3|41036.3|30
1664348100000|2022-09-28 06:55:00|41098.7|41058.7|41071.1|41031.1|41103.7|41063.7|41063.7|41023.7|34
1664348400000|2022-09-28 07:00:00|41073.7|41033.7|41081.1|41041.1|41086.1|41046.1|41056.1|41016.1|24
1664348700000|2022-09-28 07:05:00|41076.1|41036.1|41036.2|40996.2|41083.7|41043.7|41028.6|40988.6|37
1664349000000|2022-09-28 07:10:00|41038.6|40998.6|41006.2|40966.2|41038.6|40998.6|41006.2|40966.2|14
1664349300000|2022-09-28 07:15:00|40996.2|40956.2|40998.8|40958.8|41001.2|40961.2|40983.8|40943.8|76
1664349600000|2022-09-28 07:20:00|40991.2|40951.2|41001.2|40961.2|41021.2|40981.2|40986.4|40946.4|34
1664349900000|2022-09-28 07:25:00|40998.8|40958.8|41021|40981|41026.2|40986.2|40983.8|40943.8|52
1664350200000|2022-09-28 07:30:00|41023.6|40983.6|41041|41001|41053.6|41013.6|41008.6|40968.6|27
1664350500000|2022-09-28 07:35:00|41033.6|40993.6|41041|41001|41043.6|41003.6|41028.6|40988.6|6
1664350800000|2022-09-28 07:40:00|41043.6|41003.6|41018.4|40978.4|41048.6|41008.6|41011|40971|10
1664351100000|2022-09-28 07:45:00|41016|40976|40988.8|40948.8|41028.6|40988.6|40983.8|40943.8|93
1664351400000|2022-09-28 07:50:00|40993.8|40953.8|41011.2|40971.2|41011.2|40971.2|40993.8|40953.8|5
1664351700000|2022-09-28 07:55:00|41008.6|40968.6|40993.6|40953.6|41011.2|40971.2|40991.1|40951.1|22
1664352000000|2022-09-28 08:00:00|40996.1|40956.1|40983.7|40943.7|41001.1|40961.1|40983.7|40943.7|31
1664352300000|2022-09-28 08:05:00|40988.7|40948.7|40983.7|40943.7|40998.7|40958.7|40983.7|40943.7|66
1664352600000|2022-09-28 08:10:00|40986.3|40946.3|40986.3|40946.3|40988.9|40948.9|40978.9|40938.9|58
1664352900000|2022-09-28 08:15:00|40988.9|40948.9|41008.9|40968.9|41013.7|40973.7|40986.3|40946.3|19
1664353200000|2022-09-28 08:20:00|41003.9|40963.9|41006.3|40966.3|41018.9|40978.9|41003.9|40963.9|10
1664353500000|2022-09-28 08:25:00|41008.9|40968.9|40998.7|40958.7|41021.5|40981.5|40998.7|40958.7|30
1664353800000|2022-09-28 08:30:00|41001.1|40961.1|40991.1|40951.1|41001.1|40961.1|40991.1|40951.1|2
1664354100000|2022-09-28 08:35:00|40993.7|40953.7|40988.7|40948.7|40993.7|40953.7|40983.7|40943.7|23
1664354400000|2022-09-28 08:40:00|40986.1|40946.1|40956.3|40916.3|40991.3|40951.3|40956.3|40916.3|33
1664354700000|2022-09-28 08:45:00|40961.4|40921.4|40966.3|40926.3|40968.8|40928.8|40958.7|40918.7|23
1664355000000|2022-09-28 08:50:00|40961.2|40921.2|40961.2|40921.2|40966.2|40926.2|40958.6|40918.6|70
1664355300000|2022-09-28 08:55:00|40958.6|40918.6|40966.2|40926.2|40973.8|40933.8|40958.6|40918.6|30
1664355600000|2022-09-28 09:00:00|40968.8|40928.8|40971.2|40931.2|40976.2|40936.2|40951|40911|39
1664355900000|2022-09-28 09:05:00|40968.6|40928.6|40961|40921|40971.2|40931.2|40951|40911|61
1664356200000|2022-09-28 09:10:00|40963.6|40923.6|40968.6|40928.6|40973.6|40933.6|40958.4|40918.4|24
1664356500000|2022-09-28 09:15:00|40966|40926|40998.6|40958.6|41013.6|40973.6|40963.4|40923.4|69
1664356800000|2022-09-28 09:20:00|41001|40961|40998.6|40958.6|41008.6|40968.6|40981|40941|10
1664357100000|2022-09-28 09:25:00|40993.4|40953.4|40998.6|40958.6|41003.6|40963.6|40988.6|40948.6|11
1664357400000|2022-09-28 09:30:00|40996|40956|41018.6|40978.6|41023.6|40983.6|40996|40956|17
1664357700000|2022-09-28 09:35:00|41023.6|40983.6|41043.6|41003.6|41043.6|41003.6|41018.6|40978.6|49
1664358000000|2022-09-28 09:40:00|41041|41001|41008.5|40968.5|41043.6|41003.6|41001|40961|31
1664358300000|2022-09-28 09:45:00|41035.9|40995.9|40980.9|40940.9|41040.9|41000.9|40980.9|40940.9|156
1664358600000|2022-09-28 09:50:00|40973.5|40933.5|40970.9|40930.9|40983.5|40943.5|40960.9|40920.9|102
1664358900000|2022-09-28 09:55:00|40968.5|40928.5|40960.9|40920.9|40973.5|40933.5|40958.3|40918.3|68
1664359200000|2022-09-28 10:00:00|40955.9|40915.9|40978.5|40938.5|40998.5|40958.5|40950.9|40910.9|61
1664359500000|2022-09-28 10:05:00|40983.5|40943.5|40990.9|40950.9|40993.5|40953.5|40968.5|40928.5|27
1664359800000|2022-09-28 10:10:00|40993.5|40953.5|41008.7|40968.7|41008.7|40968.7|40956.1|40916.1|149
1664360100000|2022-09-28 10:15:00|41006.1|40966.1|40993.7|40953.7|41018.7|40978.7|40956.1|40916.1|31
1664360400000|2022-09-28 10:20:00|40991.1|40951.1|40996.1|40956.1|41013.7|40973.7|40986.1|40946.1|21
1664360700000|2022-09-28 10:25:00|41006.1|40966.1|41011.1|40971.1|41021.3|40981.3|40996.1|40956.1|92
1664361000000|2022-09-28 10:30:00|41008.5|40968.5|40998.5|40958.5|41016.1|40976.1|40996.1|40956.1|17
1664361300000|2022-09-28 10:35:00|40996.1|40956.1|40986|40946|40998.5|40958.5|40976|40936|49
1664361600000|2022-09-28 10:40:00|40988.4|40948.4|41073.6|41033.6|41073.6|41033.6|40988.4|40948.4|102
1664361900000|2022-09-28 10:45:00|41071|41031|41083.6|41043.6|41093.6|41053.6|41046|41006|31
1664362200000|2022-09-28 10:50:00|41081|41041|41071.2|41031.2|41096|41056|41041|41001|84
1664362500000|2022-09-28 10:55:00|41063.6|41023.6|41196|41156|41196|41156|41063.6|41023.6|101
1664362800000|2022-09-28 11:00:00|41201|41161|41191|41151|41226|41186|41156|41116|116
1664363100000|2022-09-28 11:05:00|41188.6|41148.6|41166|41126|41196|41156|41146|41106|22
1664363400000|2022-09-28 11:10:00|41163.4|41123.4|41220.8|41180.8|41220.8|41180.8|41161|41121|126
1664363700000|2022-09-28 11:15:00|41223.4|41183.4|41298.4|41258.4|41330.8|41290.8|41208.4|41168.4|203
1664364000000|2022-09-28 11:20:00|41296|41256|41340.8|41300.8|41340.8|41300.8|41238.4|41198.4|118
1664364300000|2022-09-28 11:25:00|41378.2|41338.2|41298.4|41258.4|41400.8|41360.8|41285.8|41245.8|146
1664364600000|2022-09-28 11:30:00|41305.8|41265.8|41380.5|41340.5|41380.5|41340.5|41285.8|41245.8|90
1664364900000|2022-09-28 11:35:00|41382.9|41342.9|41300.5|41260.5|41395.5|41355.5|41290.5|41250.5|130
1664365200000|2022-09-28 11:40:00|41298.1|41258.1|41307.9|41267.9|41320.3|41280.3|41245.3|41205.3|226
1664365500000|2022-09-28 11:45:00|41305.3|41265.3|41255.3|41215.3|41307.9|41267.9|41240.5|41200.5|61
1664365800000|2022-09-28 11:50:00|41252.7|41212.7|41252.7|41212.7|41257.9|41217.9|41230.3|41190.3|77
1664366100000|2022-09-28 11:55:00|41255.3|41215.3|41267.9|41227.9|41275.3|41235.3|41230.3|41190.3|53
1664366400000|2022-09-28 12:00:00|41262.9|41222.9|41210.3|41170.3|41272.9|41232.9|41200.3|41160.3|44
1664366700000|2022-09-28 12:05:00|41212.9|41172.9|41140.3|41100.3|41222.9|41182.9|41140.3|41100.3|208
1664367000000|2022-09-28 12:10:00|41142.9|41102.9|41120.5|41080.5|41162.9|41122.9|41105.5|41065.5|31
1664367300000|2022-09-28 12:15:00|41125.5|41085.5|41170.5|41130.5|41175.5|41135.5|41125.3|41085.3|30
1664367600000|2022-09-28 12:20:00|41175.5|41135.5|41225.4|41185.4|41225.4|41185.4|41153.1|41113.1|73
1664367900000|2022-09-28 12:25:00|41223|41183|41210.4|41170.4|41235.4|41195.4|41195.4|41155.4|103
1664368200000|2022-09-28 12:30:00|41212.8|41172.8|41220.2|41180.2|41225.4|41185.4|41195.4|41155.4|40
1664368500000|2022-09-28 12:35:00|41230.2|41190.2|41233|41193|41290.2|41250.2|41215.2|41175.2|225
1664368800000|2022-09-28 12:40:00|41250.4|41210.4|41237.8|41197.8|41292.8|41252.8|41195.4|41155.4|184
1664371800000|2022-09-28 13:30:00|41365.5|41325.5|41330.9|41290.9|41495.3|41455.3|41270.5|41230.5|1809
1664372100000|2022-09-28 13:35:00|41338.3|41298.3|41370.9|41330.9|41420.9|41380.9|41308.3|41268.3|619
1664372400000|2022-09-28 13:40:00|41375.9|41335.9|41330.9|41290.9|41380.9|41340.9|41256.1|41216.1|582
1664372700000|2022-09-28 13:45:00|41333.3|41293.3|41346.1|41306.1|41410.9|41370.9|41310.9|41270.9|560
1664373000000|2022-09-28 13:50:00|41348.7|41308.7|41298.1|41258.1|41430.9|41390.9|41298.1|41258.1|473
1664373300000|2022-09-28 13:55:00|41295.7|41255.7|41173.3|41133.3|41315.7|41275.7|41135.9|41095.9|437
1664373600000|2022-09-28 14:00:00|41170.9|41130.9|41223.5|41183.5|41256.1|41216.1|41170.9|41130.9|781
1664373900000|2022-09-28 14:05:00|41236.1|41196.1|41150.9|41110.9|41250.9|41210.9|41145.9|41105.9|550
1664374200000|2022-09-28 14:10:00|41160.9|41120.9|41135.7|41095.7|41178.3|41138.3|41110.7|41070.7|647
1664374500000|2022-09-28 14:15:00|41125.7|41085.7|41098|41058|41143|41103|41075.9|41035.9|488
1664374800000|2022-09-28 14:20:00|41100.6|41060.6|41257.8|41217.8|41272.8|41232.8|41098|41058|492
1664375100000|2022-09-28 14:25:00|41250.2|41210.2|41250|41210|41275.2|41235.2|41177.6|41137.6|980
1664375400000|2022-09-28 14:30:00|41242.6|41202.6|41165.2|41125.2|41327.6|41287.6|41162.6|41122.6|657
1664375700000|2022-09-28 14:35:00|41167.8|41127.8|41077.8|41037.8|41190.4|41150.4|41067.8|41027.8|452
1664376000000|2022-09-28 14:40:00|41072.8|41032.8|41045.6|41005.6|41073|41033|40980.8|40940.8|786
1664376300000|2022-09-28 14:45:00|41053|41013|41027.8|40987.8|41053|41013|41000.4|40960.4|330
1664376600000|2022-09-28 14:50:00|41032.8|40992.8|41000.4|40960.4|41032.8|40992.8|40952.8|40912.8|332
1664376900000|2022-09-28 14:55:00|40995.4|40955.4|40958|40918|40995.4|40955.4|40957.8|40917.8|284
1664377200000|2022-09-28 15:00:00|40953|40913|41037.7|40997.7|41087.7|41047.7|40937.8|40897.8|772
1664377500000|2022-09-28 15:05:00|41045.1|41005.1|41060.8|41020.8|41090.8|41050.8|40998.4|40958.4|226
1664377800000|2022-09-28 15:10:00|41058.4|41018.4|40996|40956|41070.8|41030.8|40983.4|40943.4|340
1664378100000|2022-09-28 15:15:00|40993.6|40953.6|40983.6|40943.6|40996|40956|40973.4|40933.4|308
1664378400000|2022-09-28 15:20:00|40986|40946|40993.3|40953.3|41008.6|40968.6|40976|40936|232
1664378700000|2022-09-28 15:25:00|41001|40961|40985.9|40945.9|41008.6|40968.6|40975.9|40935.9|293
1664379000000|2022-09-28 15:30:00|40983.3|40943.3|40955.9|40915.9|40990.9|40950.9|40953.3|40913.3|426
1664379300000|2022-09-28 15:35:00|40958.5|40918.5|40996.4|40956.4|41001.4|40961.4|40953.8|40913.8|363
1664379600000|2022-09-28 15:40:00|40994|40954|40966.1|40926.1|41019|40979|40948.5|40908.5|290
1664379900000|2022-09-28 15:45:00|40963.5|40923.5|40993.5|40953.5|40998.5|40958.5|40951.1|40911.1|249
1664380200000|2022-09-28 15:50:00|40991.1|40951.1|40981.1|40941.1|40998.5|40958.5|40968.5|40928.5|169
1664380500000|2022-09-28 15:55:00|40978.5|40938.5|40991.1|40951.1|40993.7|40953.7|40958.5|40918.5|311
1664380800000|2022-09-28 16:00:00|40988.7|40948.7|41066.3|41026.3|41076.3|41036.3|40968.9|40928.9|310
1664381100000|2022-09-28 16:05:00|41078.9|41038.9|41078.5|41038.5|41103.7|41063.7|41061.1|41021.1|267
1664381400000|2022-09-28 16:10:00|41073.7|41033.7|41063.7|41023.7|41088.5|41048.5|41063.7|41023.7|132
1664381700000|2022-09-28 16:15:00|41066.1|41026.1|41033.5|40993.5|41083.7|41043.7|41023.5|40983.5|613
1664382000000|2022-09-28 16:20:00|41033.7|40993.7|41003.9|40963.9|41043.5|41003.5|40986.3|40946.3|581
1664382300000|2022-09-28 16:25:00|41001.5|40961.5|40998.9|40958.9|41041.5|41001.5|40981.5|40941.5|350
1664382600000|2022-09-28 16:30:00|40993.9|40953.9|41006.5|40966.5|41018.9|40978.9|40988.9|40948.9|194
1664382900000|2022-09-28 16:35:00|41003.9|40963.9|40961.5|40921.5|41008.9|40968.9|40939.1|40899.1|478
1664383200000|2022-09-28 16:40:00|40963.9|40923.9|41031.5|40991.5|41044.1|41004.1|40956.5|40916.5|304
1664383500000|2022-09-28 16:45:00|41033.9|40993.9|41009.1|40969.1|41056.5|41016.5|41004.1|40964.1|431
1664383800000|2022-09-28 16:50:00|41006.5|40966.5|41041.5|41001.5|41051.5|41011.5|41006.5|40966.5|186
1664384100000|2022-09-28 16:55:00|41046.5|41006.5|41024.1|40984.1|41046.5|41006.5|41014.1|40974.1|257
1664384400000|2022-09-28 17:00:00|41031.5|40991.5|41046.7|41006.7|41079.3|41039.3|41024.1|40984.1|227
1664384700000|2022-09-28 17:05:00|41049.3|41009.3|41063.8|41023.8|41076.7|41036.7|41014.5|40974.5|317
1664385000000|2022-09-28 17:10:00|41061.4|41021.4|41014.5|40974.5|41091.4|41051.4|41014.5|40974.5|206
1664385300000|2022-09-28 17:15:00|41021.9|40981.9|41081.6|41041.6|41096.6|41056.6|41021.9|40981.9|279
1664385600000|2022-09-28 17:20:00|41076.6|41036.6|41091.9|41051.9|41094.2|41054.2|41046.6|41006.6|202
1664385900000|2022-09-28 17:25:00|41094.2|41054.2|41121.9|41081.9|41126.9|41086.9|41056.9|41016.9|294
1664386200000|2022-09-28 17:30:00|41124.2|41084.2|41252.3|41212.3|41257.1|41217.1|41121.9|41081.9|297
1664386500000|2022-09-28 17:35:00|41249.7|41209.7|41324|41284|41418.8|41378.8|41247.1|41207.1|846
1664386800000|2022-09-28 17:40:00|41326.6|41286.6|41216.6|41176.6|41326.6|41286.6|41204|41164|510
1664387100000|2022-09-28 17:45:00|41221.6|41181.6|41238.8|41198.8|41263.8|41223.8|41194|41154|342
1664387400000|2022-09-28 17:50:00|41244|41204|41243.5|41203.5|41313.5|41273.5|41203.8|41163.8|398
1664387700000|2022-09-28 17:55:00|41246.1|41206.1|41168.8|41128.8|41246.1|41206.1|41166.1|41126.1|330
1664388000000|2022-09-28 18:00:00|41176.4|41136.4|41230.9|41190.9|41248.5|41208.5|41168.7|41128.7|462
1664388300000|2022-09-28 18:05:00|41225.7|41185.7|41198.3|41158.3|41225.9|41185.9|41180.9|41140.9|512
1664388600000|2022-09-28 18:10:00|41200.9|41160.9|41138.3|41098.3|41210.9|41170.9|41098.5|41058.5|2193
1664388900000|2022-09-28 18:15:00|41135.7|41095.7|41185.9|41145.9|41213|41173|41115.7|41075.7|800
1664409600000|2022-09-29 00:00:00|41240.8|41200.8|41263.4|41223.4|41290.8|41250.8|41198.2|41158.2|296
1664409900000|2022-09-29 00:05:00|41271|41231|41275.8|41235.8|41293.4|41253.4|41231|41191|181
1664410200000|2022-09-29 00:10:00|41270.8|41230.8|41200.8|41160.8|41281|41241|41195.8|41155.8|53
1664410500000|2022-09-29 00:15:00|41203.4|41163.4|41211|41171|41223.4|41183.4|41196|41156|42
1664410800000|2022-09-29 00:20:00|41213.4|41173.4|41201|41161|41226|41186|41196|41156|96
1664411100000|2022-09-29 00:25:00|41198.4|41158.4|41196|41156|41201|41161|41161|41121|31
1664411400000|2022-09-29 00:30:00|41206|41166|41201|41161|41206|41166|41188.4|41148.4|23
1664411700000|2022-09-29 00:35:00|41191|41151|41228.6|41188.6|41228.6|41188.6|41191|41151|29
1664412000000|2022-09-29 00:40:00|41220.7|41180.7|41211|41171|41226|41186|41211|41171|14
1664412300000|2022-09-29 00:45:00|41221|41181|41221|41181|41226|41186|41208.6|41168.6|3
1664412600000|2022-09-29 00:50:00|41236|41196|41191|41151|41236|41196|41191|41151|10
1664412900000|2022-09-29 00:55:00|41193.6|41153.6|41181|41141|41196|41156|41171|41131|4
1664413200000|2022-09-29 01:00:00|41171|41131|41236|41196|41236|41196|41153.3|41113.3|48
1664413500000|2022-09-29 01:05:00|41246|41206|41275.9|41235.9|41276|41236|41246|41206|35
1664413800000|2022-09-29 01:10:00|41270.9|41230.9|41370.9|41330.9|41370.9|41330.9|41250.9|41210.9|58
1664414100000|2022-09-29 01:15:00|41368.3|41328.3|41395.9|41355.9|41435.9|41395.9|41358.3|41318.3|73
1664414400000|2022-09-29 01:20:00|41393.3|41353.3|41370.9|41330.9|41400.9|41360.9|41353.3|41313.3|15
1664414700000|2022-09-29 01:25:00|41375.9|41335.9|41378.3|41338.3|41410.9|41370.9|41355.9|41315.9|23
1664415000000|2022-09-29 01:30:00|41383.3|41343.3|41355.7|41315.7|41415.7|41375.7|41345.7|41305.7|33
1664415300000|2022-09-29 01:35:00|41363|41323|41293.3|41253.3|41363|41323|41288.3|41248.3|12
1664415600000|2022-09-29 01:40:00|41290.9|41250.9|41310.4|41270.4|41328|41288|41285.7|41245.7|30
1664415900000|2022-09-29 01:45:00|41313|41273|41323|41283|41343|41303|41298|41258|13
1664416200000|2022-09-29 01:50:00|41325.6|41285.6|41313|41273|41350.6|41310.6|41310.6|41270.6|4
1664416500000|2022-09-29 01:55:00|41323|41283|41330.6|41290.6|41335.6|41295.6|41313|41273|5
1664416800000|2022-09-29 02:00:00|41325.6|41285.6|41338|41298|41350.6|41310.6|41318|41278|25
1664417100000|2022-09-29 02:05:00|41335.4|41295.4|41265.6|41225.6|41338|41298|41260.6|41220.6|28
1664417400000|2022-09-29 02:10:00|41268.2|41228.2|41245.6|41205.6|41295.6|41255.6|41245.6|41205.6|6
1664417700000|2022-09-29 02:15:00|41250.6|41210.6|41215.6|41175.6|41255.6|41215.6|41215.6|41175.6|3
1664418000000|2022-09-29 02:20:00|41208|41168|41195.6|41155.6|41220.6|41180.6|41193|41153|1
1664418300000|2022-09-29 02:25:00|41193|41153|41215.6|41175.6|41215.6|41175.6|41193|41153|2
1664418600000|2022-09-29 02:30:00|41220.6|41180.6|41205.6|41165.6|41230.6|41190.6|41195.6|41155.6|11
1664418900000|2022-09-29 02:35:00|41207.9|41167.9|41225.6|41185.6|41240.6|41200.6|41207.9|41167.9|17
1664419200000|2022-09-29 02:40:00|41227.9|41187.9|41255.6|41215.6|41260.6|41220.6|41227.9|41187.9|6
1664419500000|2022-09-29 02:45:00|41250.6|41210.6|41275.5|41235.5|41287.9|41247.9|41235.6|41195.6|26
1664419800000|2022-09-29 02:50:00|41285.5|41245.5|41365.5|41325.5|41365.5|41325.5|41280.5|41240.5|19
1664420100000|2022-09-29 02:55:00|41375.5|41335.5|41385.5|41345.5|41395.5|41355.5|41325.5|41285.5|10
1664420400000|2022-09-29 03:00:00|41390.5|41350.5|41375.5|41335.5|41417.9|41377.9|41370.5|41330.5|27
1664420700000|2022-09-29 03:05:00|41385.5|41345.5|41402.9|41362.9|41405.5|41365.5|41375.5|41335.5|10
1664421000000|2022-09-29 03:10:00|41410.5|41370.5|41402.9|41362.9|41423.1|41383.1|41370.5|41330.5|21
1664421300000|2022-09-29 03:15:00|41405.5|41365.5|41405.5|41365.5|41420.5|41380.5|41380.5|41340.5|32
1664421600000|2022-09-29 03:20:00|41412.9|41372.9|41408.1|41368.1|41423.1|41383.1|41402.9|41362.9|41
1664421900000|2022-09-29 03:25:00|41405.5|41365.5|41405.5|41365.5|41418.1|41378.1|41393.1|41353.1|7
1664422200000|2022-09-29 03:30:00|41395.5|41355.5|41377.8|41337.8|41397.9|41357.9|41375.2|41335.2|24
1664422500000|2022-09-29 03:35:00|41383.1|41343.1|41400.5|41360.5|41407.8|41367.8|41377.8|41337.8|23
1664422800000|2022-09-29 03:40:00|41395.5|41355.5|41415.5|41375.5|41420.5|41380.5|41395.5|41355.5|18
1664423100000|2022-09-29 03:45:00|41410.2|41370.2|41410.5|41370.5|41410.5|41370.5|41402.8|41362.8|1
1664423400000|2022-09-29 03:50:00|41420.5|41380.5|41398.1|41358.1|41420.5|41380.5|41398.1|41358.1|4
1664423700000|2022-09-29 03:55:00|41395.4|41355.4|41435.4|41395.4|41445.4|41405.4|41395.4|41355.4|7
1664424000000|2022-09-29 04:00:00|41445.4|41405.4|41445.4|41405.4|41452.5|41412.5|41435.4|41395.4|4
1664424300000|2022-09-29 04:05:00|41440.4|41400.4|41420.4|41380.4|41448.1|41408.1|41420.4|41380.4|5
1664424600000|2022-09-29 04:10:00|41428.1|41388.1|41450.4|41410.4|41460.4|41420.4|41425.4|41385.4|8
1664424900000|2022-09-29 04:15:00|41445.4|41405.4|41525.4|41485.4|41540.4|41500.4|41445.4|41405.4|91
1664425200000|2022-09-29 04:20:00|41518|41478|41525.4|41485.4|41530.4|41490.4|41490.4|41450.4|22
1664425500000|2022-09-29 04:25:00|41515.4|41475.4|41535.4|41495.4|41535.4|41495.4|41497.8|41457.8|3
1664425800000|2022-09-29 04:30:00|41525.4|41485.4|41520.4|41480.4|41535.4|41495.4|41505.4|41465.4|2
1664426100000|2022-09-29 04:35:00|41525.6|41485.6|41485.4|41445.4|41540.4|41500.4|41465.4|41425.4|13
1664426400000|2022-09-29 04:40:00|41490.4|41450.4|41485.4|41445.4|41495.4|41455.4|41477.7|41437.7|0
1664426700000|2022-09-29 04:45:00|41475.4|41435.4|41470.4|41430.4|41495.4|41455.4|41465.4|41425.4|54
1664427000000|2022-09-29 04:50:00|41465.4|41425.4|41440.4|41400.4|41465.4|41425.4|41440.4|41400.4|4
1664427300000|2022-09-29 04:55:00|41437.7|41397.7|41445.3|41405.3|41448|41408|41430.3|41390.3|3
1664427600000|2022-09-29 05:00:00|41442.7|41402.7|41435.3|41395.3|41445.3|41405.3|41425.3|41385.3|11
1664427900000|2022-09-29 05:05:00|41438|41398|41435.3|41395.3|41443|41403|41425.3|41385.3|0
1664428200000|2022-09-29 05:10:00|41443|41403|41428|41388|41443|41403|41408|41368|7
1664428500000|2022-09-29 05:15:00|41430.3|41390.3|41387.9|41347.9|41433|41393|41385.3|41345.3|18
1664428800000|2022-09-29 05:20:00|41385.3|41345.3|41400.6|41360.6|41400.6|41360.6|41382.9|41342.9|9
1664429100000|2022-09-29 05:25:00|41402.9|41362.9|41407.9|41367.9|41425.3|41385.3|41395.3|41355.3|1
1664429400000|2022-09-29 05:30:00|41402.7|41362.7|41440.6|41400.6|41470.6|41430.6|41397.7|41357.7|4
1664429700000|2022-09-29 05:35:00|41442.9|41402.9|41402.9|41362.9|41442.9|41402.9|41385.3|41345.3|18
1664430000000|2022-09-29 05:40:00|41405.5|41365.5|41357.9|41317.9|41412.9|41372.9|41327.9|41287.9|24
1664430300000|2022-09-29 05:45:00|41355.5|41315.5|41387.9|41347.9|41387.9|41347.9|41347.9|41307.9|6
1664430600000|2022-09-29 05:50:00|41385.5|41345.5|41342.9|41302.9|41387.9|41347.9|41342.9|41302.9|8
1664430900000|2022-09-29 05:55:00|41337.9|41297.9|41337.9|41297.9|41345.5|41305.5|41305.5|41265.5|12
1664431200000|2022-09-29 06:00:00|41342.9|41302.9|41343.1|41303.1|41383.1|41343.1|41335.5|41295.5|7
1664431500000|2022-09-29 06:05:00|41337.9|41297.9|41307.9|41267.9|41337.9|41297.9|41295.5|41255.5|36
1664431800000|2022-09-29 06:10:00|41315.5|41275.5|41302.9|41262.9|41317.9|41277.9|41292.9|41252.9|7
1664432100000|2022-09-29 06:15:00|41300.2|41260.2|41315.2|41275.2|41315.2|41275.2|41292.9|41252.9|68
1664432400000|2022-09-29 06:20:00|41312.9|41272.9|41347.8|41307.8|41352.8|41312.8|41302.9|41262.9|9
1664432700000|2022-09-29 06:25:00|41350.2|41310.2|41385.2|41345.2|41402.8|41362.8|41345.2|41305.2|13
1664433000000|2022-09-29 06:30:00|41387.8|41347.8|41352.8|41312.8|41395.2|41355.2|41352.8|41312.8|10
1664433300000|2022-09-29 06:35:00|41350.5|41310.5|41380.5|41340.5|41392.8|41352.8|41335.5|41295.5|2
1664433600000|2022-09-29 06:40:00|41377.8|41337.8|41367.8|41327.8|41390.5|41350.5|41357.8|41317.8|30
1664433900000|2022-09-29 06:45:00|41365.2|41325.2|41352.8|41312.8|41370.5|41330.5|41342.8|41302.8|4
1664434200000|2022-09-29 06:50:00|41355.4|41315.4|41373.1|41333.1|41380.4|41340.4|41347.8|41307.8|8
1664434500000|2022-09-29 06:55:00|41370.4|41330.4|41332.8|41292.8|41375.4|41335.4|41317.8|41277.8|14
1664434800000|2022-09-29 07:00:00|41330.4|41290.4|41307.8|41267.8|41339.9|41299.9|41307.8|41267.8|18
1664435100000|2022-09-29 07:05:00|41310.4|41270.4|41292.8|41252.8|41310.4|41270.4|41287.8|41247.8|9
1664435400000|2022-09-29 07:10:00|41300.4|41260.4|41297.8|41257.8|41312.8|41272.8|41288|41248|13
1664435700000|2022-09-29 07:15:00|41300.4|41260.4|41252.8|41212.8|41302.8|41262.8|41242.8|41202.8|20
1664436000000|2022-09-29 07:20:00|41257.8|41217.8|41190.4|41150.4|41272.8|41232.8|41190.4|41150.4|34
1664436300000|2022-09-29 07:25:00|41192.8|41152.8|41158|41118|41192.8|41152.8|41145.7|41105.7|48
1664436600000|2022-09-29 07:30:00|41155.4|41115.4|41108|41068|41168|41128|41085.6|41045.6|68
1664436900000|2022-09-29 07:35:00|41110.6|41070.6|41130.6|41090.6|41160.9|41120.9|41105.6|41065.6|35
1664437200000|2022-09-29 07:40:00|41128.3|41088.3|41130.6|41090.6|41130.6|41090.6|41103|41063|62
1664437500000|2022-09-29 07:45:00|41125.4|41085.4|41128.3|41088.3|41140.6|41100.6|41113.3|41073.3|23
1664437800000|2022-09-29 07:50:00|41130.6|41090.6|41138.3|41098.3|41145.6|41105.6|41110.6|41070.6|16
1664438100000|2022-09-29 07:55:00|41135.6|41095.6|41098.2|41058.2|41153.2|41113.2|41098.2|41058.2|28
1664438400000|2022-09-29 08:00:00|41095.6|41055.6|41088.2|41048.2|41098.2|41058.2|41070.6|41030.6|54
1664438700000|2022-09-29 08:05:00|41085.6|41045.6|41080.6|41040.6|41090.6|41050.6|41060.6|41020.6|98
1664439000000|2022-09-29 08:10:00|41078|41038|41080.9|41040.9|41100.6|41060.6|41068.2|41028.2|59
1664439300000|2022-09-29 08:15:00|41078.2|41038.2|41088.2|41048.2|41088.2|41048.2|41073.2|41033.2|25
1664439600000|2022-09-29 08:20:00|41090.6|41050.6|41080.6|41040.6|41090.6|41050.6|41075.6|41035.6|29
1664439900000|2022-09-29 08:25:00|41078.2|41038.2|41103.5|41063.5|41105.8|41065.8|41075.6|41035.6|46
1664440200000|2022-09-29 08:30:00|41105.8|41065.8|41118.2|41078.2|41120.6|41080.6|41095.8|41055.8|166
1664440500000|2022-09-29 08:35:00|41115.6|41075.6|41098.2|41058.2|41118.2|41078.2|41092.9|41052.9|62
1664440800000|2022-09-29 08:40:00|41095.8|41055.8|41100.5|41060.5|41113.2|41073.2|41095.8|41055.8|23
1664441100000|2022-09-29 08:45:00|41098.2|41058.2|41138.2|41098.2|41138.2|41098.2|41095.8|41055.8|41
1664441400000|2022-09-29 08:50:00|41135.5|41095.5|41133.4|41093.4|41143.2|41103.2|41122.9|41082.9|40
1664441700000|2022-09-29 08:55:00|41135.8|41095.8|41118.4|41078.4|41138.4|41098.4|41113.2|41073.2|27
1664442000000|2022-09-29 09:00:00|41121.1|41081.1|41143.4|41103.4|41145.8|41105.8|41118.4|41078.4|54
1664442300000|2022-09-29 09:05:00|41140.8|41100.8|41130.8|41090.8|41140.8|41100.8|41120.5|41080.5|24
1664442600000|2022-09-29 09:10:00|41128.1|41088.1|41138.1|41098.1|41145.8|41105.8|41120.5|41080.5|38
1664442900000|2022-09-29 09:15:00|41140.8|41100.8|41123.4|41083.4|41145.8|41105.8|41115.8|41075.8|14
1664443200000|2022-09-29 09:20:00|41120.8|41080.8|41095.8|41055.8|41128.4|41088.4|41095.8|41055.8|44
1664443500000|2022-09-29 09:25:00|41093.1|41053.1|41105.8|41065.8|41135.8|41095.8|41085.8|41045.8|53
1664443800000|2022-09-29 09:30:00|41103.1|41063.1|41120.8|41080.8|41123.4|41083.4|41095.8|41055.8|35
1664444100000|2022-09-29 09:35:00|41120.7|41080.7|41128.1|41088.1|41145.7|41105.7|41120.7|41080.7|28
1664444400000|2022-09-29 09:40:00|41125.7|41085.7|41220.7|41180.7|41230.7|41190.7|41125.7|41085.7|92
1664444700000|2022-09-29 09:45:00|41223.4|41183.4|41240.7|41200.7|41245.7|41205.7|41205.7|41165.7|84
1664445000000|2022-09-29 09:50:00|41243.1|41203.1|41240.4|41200.4|41270.5|41230.5|41235.4|41195.4|34
1664445300000|2022-09-29 09:55:00|41238.1|41198.1|41253.1|41213.1|41263.1|41223.1|41230.4|41190.4|28
1664445600000|2022-09-29 10:00:00|41268.1|41228.1|41245.4|41205.4|41273.1|41233.1|41240.4|41200.4|62
1664445900000|2022-09-29 10:05:00|41242.8|41202.8|41178.1|41138.1|41255.4|41215.4|41175.4|41135.4|65
1664446200000|2022-09-29 10:10:00|41175.4|41135.4|41145.4|41105.4|41180.4|41140.4|41125.4|41085.4|54
1664446500000|2022-09-29 10:15:00|41148.1|41108.1|41225.4|41185.4|41235.4|41195.4|41148.1|41108.1|40
1664446800000|2022-09-29 10:20:00|41228|41188|41235.1|41195.1|41250.4|41210.4|41225.1|41185.1|145
1664447100000|2022-09-29 10:25:00|41232.8|41192.8|41227.8|41187.8|41255.1|41215.1|41227.8|41187.8|25
1664447400000|2022-09-29 10:30:00|41222.8|41182.8|41185.1|41145.1|41235.1|41195.1|41185.1|41145.1|31
1664447700000|2022-09-29 10:35:00|41187.5|41147.5|41212.7|41172.7|41217.7|41177.7|41182.7|41142.7|47
1664448000000|2022-09-29 10:40:00|41215.1|41175.1|41215.1|41175.1|41225.1|41185.1|41190.1|41150.1|69
1664448300000|2022-09-29 10:45:00|41212.7|41172.7|41265.1|41225.1|41265.1|41225.1|41207.5|41167.5|15
1664448600000|2022-09-29 10:50:00|41262.7|41222.7|41263|41223|41280.4|41240.4|41250.4|41210.4|48
1664448900000|2022-09-29 10:55:00|41258|41218|41252.7|41212.7|41280.4|41240.4|41238|41198|33
1664449200000|2022-09-29 11:00:00|41248|41208|41272.7|41232.7|41277.7|41237.7|41247.7|41207.7|154
1664449500000|2022-09-29 11:05:00|41270.1|41230.1|41275.3|41235.3|41277.7|41237.7|41255.1|41215.1|41
1664449800000|2022-09-29 11:10:00|41270.3|41230.3|41185.3|41145.3|41275.3|41235.3|41180.3|41140.3|72
1664450100000|2022-09-29 11:15:00|41188|41148|41190.3|41150.3|41200.3|41160.3|41180.3|41140.3|23
1664450400000|2022-09-29 11:20:00|41192.7|41152.7|41225.3|41185.3|41248|41208|41192.7|41152.7|30
1664450700000|2022-09-29 11:25:00|41222.7|41182.7|41225.3|41185.3|41235.3|41195.3|41212.7|41172.7|17
1664451000000|2022-09-29 11:30:00|41230.3|41190.3|41177.7|41137.7|41243|41203|41177.7|41137.7|46
1664451300000|2022-09-29 11:35:00|41180.3|41140.3|41160.3|41120.3|41187.7|41147.7|41142.9|41102.9|39
1664451600000|2022-09-29 11:40:00|41162.9|41122.9|41210.3|41170.3|41210.3|41170.3|41147.7|41107.7|43
1664451900000|2022-09-29 11:45:00|41197.9|41157.9|41155.3|41115.3|41197.9|41157.9|41155.3|41115.3|23
1664452200000|2022-09-29 11:50:00|41152.9|41112.9|41145.3|41105.3|41160.3|41120.3|41140.3|41100.3|33
1664452500000|2022-09-29 11:55:00|41142.9|41102.9|41097.9|41057.9|41142.9|41102.9|41095.3|41055.3|75
1664452800000|2022-09-29 12:00:00|41100.3|41060.3|41057.9|41017.9|41145.3|41105.3|41050.3|41010.3|118
1664453100000|2022-09-29 12:05:00|41055.3|41015.3|41020.3|40980.3|41067.9|41027.9|41020.3|40980.3|49
1664453400000|2022-09-29 12:10:00|41022.9|40982.9|41017.9|40977.9|41032.9|40992.9|40982.9|40942.9|141
1664453700000|2022-09-29 12:15:00|41012.9|40972.9|41040.5|41000.5|41040.5|41000.5|40992.9|40952.9|149
1664454000000|2022-09-29 12:20:00|41042.9|41002.9|41047.9|41007.9|41050.5|41010.5|41010.5|40970.5|74
1664454300000|2022-09-29 12:25:00|41050.5|41010.5|41047.9|41007.9|41055.5|41015.5|41022.9|40982.9|37
1664454600000|2022-09-29 12:30:00|41045.5|41005.5|40965.5|40925.5|41052.9|41012.9|40962.9|40922.9|169
1664454900000|2022-09-29 12:35:00|40962.9|40922.9|41000.5|40960.5|41015.5|40975.5|40958.1|40918.1|133
1664455200000|2022-09-29 12:40:00|40995.5|40955.5|41070.5|41030.5|41090.5|41050.5|40995.5|40955.5|129
1664458200000|2022-09-29 13:30:00|41170.4|41130.4|41048.4|41008.4|41272.8|41232.8|41013.6|40973.6|1662
1664458500000|2022-09-29 13:35:00|41046|41006|41068.3|41028.3|41133.4|41093.4|41008.4|40968.4|696
1664458800000|2022-09-29 13:40:00|41073.3|41033.3|41026.6|40986.6|41168.6|41128.6|41016.6|40976.6|1007
1664459100000|2022-09-29 13:45:00|41019.2|40979.2|41118.6|41078.6|41171.3|41131.3|41006.6|40966.6|1145
1664459400000|2022-09-29 13:50:00|41121.3|41081.3|41038.3|40998.3|41141|41101|41030.7|40990.7|905
1664459700000|2022-09-29 13:55:00|41040.7|41000.7|41036|40996|41080.7|41040.7|41036|40996|264
1664460000000|2022-09-29 14:00:00|41041|41001|40998.3|40958.3|41041|41001|40983.6|40943.6|489
1664460300000|2022-09-29 14:05:00|41006|40966|40996|40956|41043.6|41003.6|40988.3|40948.3|426
1664460600000|2022-09-29 14:10:00|40993.3|40953.3|40970.9|40930.9|41006|40966|40928.3|40888.3|577
1664460900000|2022-09-29 14:15:00|40968.6|40928.6|40928.6|40888.6|40975.9|40935.9|40928.6|40888.6|269
1664461200000|2022-09-29 14:20:00|40925.9|40885.9|40921.2|40881.2|40941.2|40901.2|40905.9|40865.9|671
1664461500000|2022-09-29 14:25:00|40923.9|40883.9|40933.6|40893.6|40936.2|40896.2|40868.6|40828.6|592
1664461800000|2022-09-29 14:30:00|40931.2|40891.2|40796.5|40756.5|40931.2|40891.2|40749.2|40709.2|742
1664462100000|2022-09-29 14:35:00|40793.9|40753.9|40734.4|40694.4|40796.5|40756.5|40717.1|40677.1|603
1664462400000|2022-09-29 14:40:00|40732.1|40692.1|40782.4|40742.4|40802.4|40762.4|40727.1|40687.1|612
1664462700000|2022-09-29 14:45:00|40780|40740|40814.7|40774.7|40859.1|40819.1|40774.7|40734.7|403
1664463000000|2022-09-29 14:50:00|40817.1|40777.1|40831.8|40791.8|40859.4|40819.4|40817.1|40777.1|427
1664463300000|2022-09-29 14:55:00|40834.4|40794.4|40787.1|40747.1|40839.4|40799.4|40774.4|40734.4|324
1664463600000|2022-09-29 15:00:00|40782.1|40742.1|40719.4|40679.4|40814.4|40774.4|40696.8|40656.8|419
1664463900000|2022-09-29 15:05:00|40721.8|40681.8|40791.8|40751.8|40821.8|40781.8|40701.8|40661.8|321
1664464200000|2022-09-29 15:10:00|40794.4|40754.4|40859.1|40819.1|40896.5|40856.5|40781.8|40741.8|288
1664464500000|2022-09-29 15:15:00|40856.5|40816.5|40854.1|40814.1|40861.8|40821.8|40781.8|40741.8|299
1664464800000|2022-09-29 15:20:00|40851.8|40811.8|40886.5|40846.5|40913.8|40873.8|40834.4|40794.4|231
1664465100000|2022-09-29 15:25:00|40881.5|40841.5|40796.4|40756.4|40881.5|40841.5|40791.7|40751.7|200
1664465400000|2022-09-29 15:30:00|40799.1|40759.1|40833.8|40793.8|40833.8|40793.8|40783.8|40743.8|420
1664465700000|2022-09-29 15:35:00|40831.1|40791.1|40821.1|40781.1|40866.4|40826.4|40801.1|40761.1|287
1664466000000|2022-09-29 15:40:00|40818.5|40778.5|40865.5|40825.5|40947.6|40907.6|40808.5|40768.5|463
1664466300000|2022-09-29 15:45:00|40860.5|40820.5|40872.9|40832.9|40890.5|40850.5|40860.5|40820.5|294
1664466600000|2022-09-29 15:50:00|40870.5|40830.5|40907.6|40867.6|40907.6|40867.6|40852.6|40812.6|181
1664466900000|2022-09-29 15:55:00|40909.9|40869.9|40895.2|40855.2|40912.6|40872.6|40877.9|40837.9|240
1664467200000|2022-09-29 16:00:00|40892.6|40852.6|40853.5|40813.5|40895.2|40855.2|40825.8|40785.8|296
1664467500000|2022-09-29 16:05:00|40848.2|40808.2|40851.1|40811.1|40853.2|40813.2|40813.5|40773.5|250
1664467800000|2022-09-29 16:10:00|40848.5|40808.5|40825.8|40785.8|40873.2|40833.2|40808.4|40768.4|231
1664468100000|2022-09-29 16:15:00|40823.4|40783.4|40818.1|40778.1|40855.2|40815.2|40815.5|40775.5|204
1664468400000|2022-09-29 16:20:00|40815.5|40775.5|40770.5|40730.5|40815.5|40775.5|40733.1|40693.1|250
1664468700000|2022-09-29 16:25:00|40765.5|40725.5|40740.5|40700.5|40770.5|40730.5|40730.5|40690.5|168
1664469000000|2022-09-29 16:30:00|40737.8|40697.8|40721.1|40681.1|40787.8|40747.8|40705.8|40665.8|400
1664469300000|2022-09-29 16:35:00|40726.1|40686.1|40681.1|40641.1|40731.1|40691.1|40663.7|40623.7|355
1664469600000|2022-09-29 16:40:00|40686.1|40646.1|40673.4|40633.4|40713.4|40673.4|40658.4|40618.4|299
1664469900000|2022-09-29 16:45:00|40678.4|40638.4|40658.4|40618.4|40725.8|40685.8|40658.4|40618.4|388
1664470200000|2022-09-29 16:50:00|40643.4|40603.4|40668.4|40628.4|40668.4|40628.4|40616.1|40576.1|434
1664470500000|2022-09-29 16:55:00|40665.7|40625.7|40725.7|40685.7|40743.4|40703.4|40660.7|40620.7|374
1664470800000|2022-09-29 17:00:00|40728.1|40688.1|40675.7|40635.7|40770.7|40730.7|40673.4|40633.4|342
1664471100000|2022-09-29 17:05:00|40673.1|40633.1|40658.4|40618.4|40678.4|40638.4|40643.4|40603.4|165
1664471400000|2022-09-29 17:10:00|40651|40611|40623.7|40583.7|40658.4|40618.4|40621|40581|170
1664471700000|2022-09-29 17:15:00|40621|40581|40661|40621|40681|40641|40621|40581|289
1664472000000|2022-09-29 17:20:00|40663.7|40623.7|40710.7|40670.7|40713.4|40673.4|40661|40621|191
1664472300000|2022-09-29 17:25:00|40708.4|40668.4|40695.7|40655.7|40723.1|40683.1|40668.4|40628.4|355
1664472600000|2022-09-29 17:30:00|40698.4|40658.4|40701|40661|40735.7|40695.7|40691|40651|170
1664472900000|2022-09-29 17:35:00|40703.7|40663.7|40678.3|40638.3|40715.7|40675.7|40675.7|40635.7|112
1664473200000|2022-09-29 17:40:00|40675.7|40635.7|40693|40653|40698.3|40658.3|40665.7|40625.7|183
1664473500000|2022-09-29 17:45:00|40698.3|40658.3|40655.7|40615.7|40698.3|40658.3|40653|40613|255
1664473800000|2022-09-29 17:50:00|40653|40613|40670.4|40630.4|40707.7|40667.7|40635.7|40595.7|320
1664474100000|2022-09-29 17:55:00|40668|40628|40653|40613|40680.4|40640.4|40635.7|40595.7|306
1664474400000|2022-09-29 18:00:00|40658|40618|40650.7|40610.7|40663|40623|40633|40593|402
1664474700000|2022-09-29 18:05:00|40648.3|40608.3|40648.3|40608.3|40658.3|40618.3|40623|40583|500
1664475000000|2022-09-29 18:10:00|40643|40603|40615.6|40575.6|40660.3|40620.3|40595.6|40555.6|2142
1664475300000|2022-09-29 18:15:00|40620.3|40580.3|40633.3|40593.3|40640.9|40600.9|40603.3|40563.3|720
1664496000000|2022-09-30 00:00:00|40643.2|40603.2|40678.5|40638.5|40693.5|40653.5|40643.2|40603.2|186
1664496300000|2022-09-30 00:05:00|40681.2|40641.2|40693.5|40653.5|40703.5|40663.5|40675.9|40635.9|84
1664496600000|2022-09-30 00:10:00|40683.5|40643.5|40725.8|40685.8|40740.8|40700.8|40683.5|40643.5|24
1664496900000|2022-09-30 00:15:00|40723.5|40683.5|40723.5|40683.5|40738.5|40698.5|40715.8|40675.8|51
1664497200000|2022-09-30 00:20:00|40725.8|40685.8|40698.8|40658.8|40743.8|40703.8|40696.5|40656.5|36
1664497500000|2022-09-30 00:25:00|40701.2|40661.2|40706.2|40666.2|40713.5|40673.5|40698.5|40658.5|19
1664497800000|2022-09-30 00:30:00|40703.5|40663.5|40711.1|40671.1|40713.8|40673.8|40698.8|40658.8|11
1664498100000|2022-09-30 00:35:00|40708.5|40668.5|40698.8|40658.8|40708.5|40668.5|40686.1|40646.1|5
1664498400000|2022-09-30 00:40:00|40693.5|40653.5|40693.5|40653.5|40701.1|40661.1|40686.1|40646.1|9
1664498700000|2022-09-30 00:45:00|40696.1|40656.1|40693.5|40653.5|40698.5|40658.5|40686.1|40646.1|3
1664499000000|2022-09-30 00:50:00|40691.1|40651.1|40688.5|40648.5|40693.5|40653.5|40681.1|40641.1|6
1664499300000|2022-09-30 00:55:00|40683.5|40643.5|40705.8|40665.8|40705.8|40665.8|40678.5|40638.5|8
1664499600000|2022-09-30 01:00:00|40703.1|40663.1|40648.8|40608.8|40705.8|40665.8|40646.1|40606.1|167
1664499900000|2022-09-30 01:05:00|40641.1|40601.1|40666.1|40626.1|40671.4|40631.4|40638.4|40598.4|17
1664500200000|2022-09-30 01:10:00|40661.1|40621.1|40676.1|40636.1|40693.8|40653.8|40651.1|40611.1|50
1664500500000|2022-09-30 01:15:00|40671.1|40631.1|40648.8|40608.8|40683.8|40643.8|40641.1|40601.1|21
1664500800000|2022-09-30 01:20:00|40643.8|40603.8|40656.1|40616.1|40683.8|40643.8|40641.1|40601.1|64
1664501100000|2022-09-30 01:25:00|40653.8|40613.8|40668.8|40628.8|40668.8|40628.8|40651.1|40611.1|7
1664501400000|2022-09-30 01:30:00|40666.1|40626.1|40648.7|40608.7|40681.1|40641.1|40648.7|40608.7|24
1664501700000|2022-09-30 01:35:00|40651.1|40611.1|40661.1|40621.1|40678.4|40638.4|40646.4|40606.4|57
1664502000000|2022-09-30 01:40:00|40663.7|40623.7|40673.4|40633.4|40683.7|40643.7|40651.1|40611.1|108
1664502300000|2022-09-30 01:45:00|40675.7|40635.7|40658.4|40618.4|40683.4|40643.4|40651.1|40611.1|36
1664502600000|2022-09-30 01:50:00|40656.1|40616.1|40651.1|40611.1|40675.7|40635.7|40651.1|40611.1|16
1664502900000|2022-09-30 01:55:00|40661.1|40621.1|40653.4|40613.4|40663.4|40623.4|40645.7|40605.7|21
1664503200000|2022-09-30 02:00:00|40655.7|40615.7|40643.4|40603.4|40661|40621|40635.7|40595.7|19
1664503500000|2022-09-30 02:05:00|40645.7|40605.7|40628.4|40588.4|40653.4|40613.4|40621|40581|52
1664503800000|2022-09-30 02:10:00|40626|40586|40591|40551|40631|40591|40588.4|40548.4|39
1664504100000|2022-09-30 02:15:00|40581|40541|40571|40531|40581|40541|40568.4|40528.4|63
1664504400000|2022-09-30 02:20:00|40568.4|40528.4|40573.4|40533.4|40576|40536|40568.4|40528.4|29
1664504700000|2022-09-30 02:25:00|40571|40531|40583.4|40543.4|40583.4|40543.4|40568.4|40528.4|13
1664505000000|2022-09-30 02:30:00|40585.7|40545.7|40603.3|40563.3|40608|40568|40585.7|40545.7|11
1664505300000|2022-09-30 02:35:00|40600.7|40560.7|40611|40571|40625.7|40585.7|40593.3|40553.3|24
1664505600000|2022-09-30 02:40:00|40608.7|40568.7|40608.7|40568.7|40626|40586|40601|40561|13
1664505900000|2022-09-30 02:45:00|40606|40566|40653.3|40613.3|40655.7|40615.7|40606|40566|39
1664506200000|2022-09-30 02:50:00|40650.7|40610.7|40658.3|40618.3|40663.3|40623.3|40640.7|40600.7|6
1664506500000|2022-09-30 02:55:00|40660.7|40620.7|40663.3|40623.3|40673.3|40633.3|40645.7|40605.7|4
1664506800000|2022-09-30 03:00:00|40666|40626|40663.3|40623.3|40666|40626|40648.3|40608.3|6
1664507100000|2022-09-30 03:05:00|40666|40626|40651|40611|40666|40626|40648.3|40608.3|8
1664507400000|2022-09-30 03:10:00|40653.3|40613.3|40648.3|40608.3|40660.6|40620.6|40628.6|40588.6|18
1664507700000|2022-09-30 03:15:00|40646|40606|40633.3|40593.3|40646|40606|40621|40581|3
1664508000000|2022-09-30 03:20:00|40631|40591|40651|40611|40653.3|40613.3|40623.3|40583.3|6
1664508300000|2022-09-30 03:25:00|40648.3|40608.3|40656|40616|40656|40616|40641|40601|3
1664508600000|2022-09-30 03:30:00|40651|40611|40638.3|40598.3|40651|40611|40631|40591|5
1664508900000|2022-09-30 03:35:00|40650.9|40610.9|40650.9|40610.9|40655.9|40615.9|40640.9|40600.9|7
1664509200000|2022-09-30 03:40:00|40648.3|40608.3|40645.9|40605.9|40655.9|40615.9|40645.9|40605.9|4
1664509500000|2022-09-30 03:45:00|40648.3|40608.3|40640.9|40600.9|40658.3|40618.3|40640.9|40600.9|9
1664509800000|2022-09-30 03:50:00|40638.3|40598.3|40620.9|40580.9|40638.3|40598.3|40618.6|40578.6|5
1664510100000|2022-09-30 03:55:00|40618.3|40578.3|40623.3|40583.3|40625.9|40585.9|40613.6|40573.6|5
1664510400000|2022-09-30 04:00:00|40628.3|40588.3|40623.2|40583.2|40628.3|40588.3|40620.9|40580.9|5
1664510700000|2022-09-30 04:05:00|40620.9|40580.9|40615.9|40575.9|40620.9|40580.9|40600.9|40560.9|12
1664511000000|2022-09-30 04:10:00|40620.9|40580.9|40610.9|40570.9|40620.9|40580.9|40610.9|40570.9|8
1664511300000|2022-09-30 04:15:00|40608.6|40568.6|40628.2|40588.2|40633.2|40593.2|40608.6|40568.6|18
1664511600000|2022-09-30 04:20:00|40630.9|40590.9|40620.9|40580.9|40630.9|40590.9|40620.9|40580.9|2
1664511900000|2022-09-30 04:25:00|40615.9|40575.9|40610.9|40570.9|40620.9|40580.9|40603.6|40563.6|4
1664512200000|2022-09-30 04:30:00|40608.6|40568.6|40608.6|40568.6|40618.2|40578.2|40605.9|40565.9|6
1664512500000|2022-09-30 04:35:00|40605.9|40565.9|40605.9|40565.9|40608.6|40568.6|40605.9|40565.9|0
1664512800000|2022-09-30 04:40:00|40608.5|40568.5|40608.5|40568.5|40608.5|40568.5|40603.2|40563.2|1
1664513100000|2022-09-30 04:45:00|||||||||3
1664513400000|2022-09-30 04:50:00|40605.9|40565.9|40608.5|40568.5|40608.5|40568.5|40605.9|40565.9|0
1664513700000|2022-09-30 04:55:00|40606.2|40566.2|40590.9|40550.9|40606.2|40566.2|40590.9|40550.9|2
1664514000000|2022-09-30 05:00:00|40588.5|40548.5|40580.9|40540.9|40600.9|40560.9|40580.9|40540.9|13
1664514300000|2022-09-30 05:05:00|40585.9|40545.9|40580.8|40540.8|40588.5|40548.5|40578.2|40538.2|8
1664514600000|2022-09-30 05:10:00|40583.5|40543.5|40580.8|40540.8|40583.5|40543.5|40580.8|40540.8|0
1664514900000|2022-09-30 05:15:00|40583.5|40543.5|40610.8|40570.8|40610.8|40570.8|40580.8|40540.8|23
1664515200000|2022-09-30 05:20:00|40613.5|40573.5|40608.5|40568.5|40613.5|40573.5|40608.5|40568.5|7
1664515500000|2022-09-30 05:25:00|40605.8|40565.8|40610.8|40570.8|40613.5|40573.5|40605.8|40565.8|0
1664515800000|2022-09-30 05:30:00|40618.5|40578.5|40618.5|40578.5|40658.5|40618.5|40610.8|40570.8|36
1664516100000|2022-09-30 05:35:00|40613.5|40573.5|40603.5|40563.5|40615.8|40575.8|40590.8|40550.8|18
1664516400000|2022-09-30 05:40:00|40601.2|40561.2|40598.1|40558.1|40601.2|40561.2|40588.1|40548.1|15
1664516700000|2022-09-30 05:45:00|40600.8|40560.8|40610.8|40570.8|40621.1|40581.1|40590.8|40550.8|17
1664517000000|2022-09-30 05:50:00|40613.5|40573.5|40648.5|40608.5|40648.5|40608.5|40608.5|40568.5|25
1664517300000|2022-09-30 05:55:00|40638.5|40598.5|40668.5|40628.5|40668.5|40628.5|40605.8|40565.8|36
1664517600000|2022-09-30 06:00:00|40665.8|40625.8|40703.1|40663.1|40703.1|40663.1|40653.1|40613.1|94
1664517900000|2022-09-30 06:05:00|40700.8|40660.8|40693.1|40653.1|40700.8|40660.8|40673.1|40633.1|11
1664518200000|2022-09-30 06:10:00|40690.8|40650.8|40673.1|40633.1|40690.8|40650.8|40663.1|40623.1|6
1664518500000|2022-09-30 06:15:00|40675.4|40635.4|40683.1|40643.1|40683.1|40643.1|40663.1|40623.1|28
1664518800000|2022-09-30 06:20:00|40677.8|40637.8|40693.1|40653.1|40700.4|40660.4|40670.4|40630.4|27
1664519100000|2022-09-30 06:25:00|40690.4|40650.4|40700.1|40660.1|40705.4|40665.4|40687.7|40647.7|34
1664519400000|2022-09-30 06:30:00|40697.7|40657.7|40690.1|40650.1|40702.7|40662.7|40677.7|40637.7|23
1664519700000|2022-09-30 06:35:00|40692.7|40652.7|40697.7|40657.7|40702.7|40662.7|40690.1|40650.1|39
1664520000000|2022-09-30 06:40:00|40695.1|40655.1|40672.7|40632.7|40702.7|40662.7|40645.1|40605.1|31
1664520300000|2022-09-30 06:45:00|40670|40630|40675.4|40635.4|40683.1|40643.1|40665|40625|16
1664520600000|2022-09-30 06:50:00|40673.1|40633.1|40683.1|40643.1|40695.4|40655.4|40665.4|40625.4|14
1664520900000|2022-09-30 06:55:00|40677.7|40637.7|40690.4|40650.4|40697.7|40657.7|40670.4|40630.4|11
1664521200000|2022-09-30 07:00:00|40685.4|40645.4|40678|40638|40705.4|40665.4|40670.4|40630.4|36
1664521500000|2022-09-30 07:05:00|40673|40633|40660.4|40620.4|40673|40633|40650.4|40610.4|34
1664521800000|2022-09-30 07:10:00|40652.7|40612.7|40687.7|40647.7|40692.7|40652.7|40650.4|40610.4|51
1664522100000|2022-09-30 07:15:00|40685.4|40645.4|40682.7|40642.7|40692.7|40652.7|40672.7|40632.7|16
1664522400000|2022-09-30 07:20:00|40688|40648|40692.7|40652.7|40697.7|40657.7|40680|40640|24
1664522700000|2022-09-30 07:25:00|40695.3|40655.3|40722.7|40682.7|40730|40690|40692.7|40652.7|100
1664523000000|2022-09-30 07:30:00|40720|40680|40710.3|40670.3|40730|40690|40697.7|40657.7|54
1664523300000|2022-09-30 07:35:00|40708|40668|40755|40715|40757.7|40717.7|40705.3|40665.3|21
1664523600000|2022-09-30 07:40:00|40757.7|40717.7|40767.7|40727.7|40775.3|40735.3|40750.3|40710.3|24
1664523900000|2022-09-30 07:45:00|40757.7|40717.7|40792.6|40752.6|40810.3|40770.3|40757.7|40717.7|72
1664524200000|2022-09-30 07:50:00|40790.3|40750.3|40820|40780|40822.6|40782.6|40790.3|40750.3|93
1664524500000|2022-09-30 07:55:00|40822.6|40782.6|40810.3|40770.3|40825.3|40785.3|40788|40748|25
1664524800000|2022-09-30 08:00:00|40807.6|40767.6|40815.3|40775.3|40822.6|40782.6|40800.3|40760.3|34
1664525100000|2022-09-30 08:05:00|40812.6|40772.6|40825.3|40785.3|40825.3|40785.3|40803|40763|42
1664525400000|2022-09-30 08:10:00|40820.3|40780.3|40800.3|40760.3|40825.3|40785.3|40800.3|40760.3|18
1664525700000|2022-09-30 08:15:00|40805.3|40765.3|40825.3|40785.3|40825.3|40785.3|40805.3|40765.3|91
1664526000000|2022-09-30 08:20:00|40828|40788|40797.6|40757.6|40828|40788|40790.3|40750.3|61
1664526300000|2022-09-30 08:25:00|40790.3|40750.3|40787.6|40747.6|40807.6|40767.6|40777.6|40737.6|48
1664526600000|2022-09-30 08:30:00|40793|40753|40794.9|40754.9|40822.6|40782.6|40785.3|40745.3|60
1664526900000|2022-09-30 08:35:00|40797.6|40757.6|40794.9|40754.9|40797.6|40757.6|40782.2|40742.2|17
1664527200000|2022-09-30 08:40:00|40784.9|40744.9|40787.6|40747.6|40797.6|40757.6|40775.3|40735.3|12
1664527500000|2022-09-30 08:45:00|40784.9|40744.9|40794.9|40754.9|40799.9|40759.9|40784.9|40744.9|10
1664527800000|2022-09-30 08:50:00|40792.6|40752.6|40794.9|40754.9|40799.9|40759.9|40779.9|40739.9|43
1664528100000|2022-09-30 08:55:00|40792.6|40752.6|40809.9|40769.9|40809.9|40769.9|40784.9|40744.9|32
1664528400000|2022-09-30 09:00:00|40812.6|40772.6|40809.9|40769.9|40822.6|40782.6|40809.9|40769.9|19
1664528700000|2022-09-30 09:05:00|40812.2|40772.2|40822.6|40782.6|40822.6|40782.6|40809.9|40769.9|67
1664529000000|2022-09-30 09:10:00|40819.9|40779.9|40819.9|40779.9|40822.5|40782.5|40812.5|40772.5|43
1664529300000|2022-09-30 09:15:00|40817.5|40777.5|40785.2|40745.2|40825.2|40785.2|40785.2|40745.2|82
1664529600000|2022-09-30 09:20:00|40787.5|40747.5|40782.5|40742.5|40790.2|40750.2|40769.9|40729.9|29
1664529900000|2022-09-30 09:25:00|40779.9|40739.9|40764.8|40724.8|40779.9|40739.9|40762.2|40722.2|40
1664530200000|2022-09-30 09:30:00|40769.8|40729.8|40789.8|40749.8|40800.2|40760.2|40759.8|40719.8|57
1664530500000|2022-09-30 09:35:00|40784.8|40744.8|40804.8|40764.8|40809.8|40769.8|40782.5|40742.5|23
1664530800000|2022-09-30 09:40:00|40810.2|40770.2|40809.8|40769.8|40822.5|40782.5|40789.8|40749.8|31
1664531100000|2022-09-30 09:45:00|40812.5|40772.5|40809.8|40769.8|40819.8|40779.8|40809.8|40769.8|26
1664531400000|2022-09-30 09:50:00|40812.5|40772.5|40792.5|40752.5|40817.1|40777.1|40779.8|40739.8|43
1664531700000|2022-09-30 09:55:00|40789.8|40749.8|40797.5|40757.5|40797.5|40757.5|40779.8|40739.8|9
1664532000000|2022-09-30 10:00:00|40794.8|40754.8|40814.8|40774.8|40819.8|40779.8|40784.5|40744.5|40
1664532300000|2022-09-30 10:05:00|40819.8|40779.8|40842.1|40802.1|40877.1|40837.1|40817.1|40777.1|119
1664532600000|2022-09-30 10:10:00|40834.4|40794.4|40862.1|40822.1|40867.1|40827.1|40824.4|40784.4|12
1664532900000|2022-09-30 10:15:00|40839.8|40799.8|40837.5|40797.5|40840.2|40800.2|40829.8|40789.8|25
1664533200000|2022-09-30 10:20:00|40839.8|40799.8|40857.5|40817.5|40857.5|40817.5|40829.8|40789.8|53
1664533500000|2022-09-30 10:25:00|40862.1|40822.1|40869.8|40829.8|40877.5|40837.5|40849.8|40809.8|16
1664533800000|2022-09-30 10:30:00|40872.5|40832.5|40879.8|40839.8|40899.8|40859.8|40869.8|40829.8|46
1664534100000|2022-09-30 10:35:00|40884.8|40844.8|40849.8|40809.8|40899.8|40859.8|40839.8|40799.8|34
1664534400000|2022-09-30 10:40:00|40847.1|40807.1|40849.8|40809.8|40849.8|40809.8|40847.1|40807.1|48
1664534700000|2022-09-30 10:45:00|40847.1|40807.1|40844.4|40804.4|40852.4|40812.4|40844.4|40804.4|49
1664535000000|2022-09-30 10:50:00|40841.7|40801.7|40816.7|40776.7|40841.7|40801.7|40816.7|40776.7|36
1664535300000|2022-09-30 10:55:00|40819.4|40779.4|40814.4|40774.4|40819.4|40779.4|40796.7|40756.7|12
1664535600000|2022-09-30 11:00:00|40812.1|40772.1|40797.4|40757.4|40814.4|40774.4|40789.7|40749.7|110
1664535900000|2022-09-30 11:05:00|40799.7|40759.7|40797.4|40757.4|40799.7|40759.7|40789.7|40749.7|25
1664536200000|2022-09-30 11:10:00|40794.7|40754.7|40797.4|40757.4|40797.4|40757.4|40789.7|40749.7|14
1664536500000|2022-09-30 11:15:00|40799.7|40759.7|40789.7|40749.7|40799.7|40759.7|40779.7|40739.7|85
1664536800000|2022-09-30 11:20:00|40787|40747|40779.7|40739.7|40797|40757|40779.7|40739.7|25
1664537100000|2022-09-30 11:25:00|40787.4|40747.4|40810.4|40770.4|40810.4|40770.4|40784.7|40744.7|99
1664537400000|2022-09-30 11:30:00|40805.4|40765.4|40818.5|40778.5|40818.5|40778.5|40792.7|40752.7|72
1664537700000|2022-09-30 11:35:00|40813.5|40773.5|40808.8|40768.8|40818.8|40778.8|40801.1|40761.1|121
1664538000000|2022-09-30 11:40:00|40823.8|40783.8|40858.8|40818.8|40881.1|40841.1|40818.5|40778.5|51
1664538300000|2022-09-30 11:45:00|40861.1|40821.1|40863.5|40823.5|40881.1|40841.1|40858.5|40818.5|50
1664538600000|2022-09-30 11:50:00|40865.8|40825.8|40865.8|40825.8|40868.5|40828.5|40858.5|40818.5|37
1664538900000|2022-09-30 11:55:00|40863.4|40823.4|40833.8|40793.8|40868.4|40828.4|40825.8|40785.8|313
1664539200000|2022-09-30 12:00:00|40828.4|40788.4|40826.1|40786.1|40838.8|40798.8|40823.4|40783.4|61
1664539500000|2022-09-30 12:05:00|40831.1|40791.1|40823.8|40783.8|40841.1|40801.1|40809.2|40769.2|87
1664539800000|2022-09-30 12:10:00|40821.1|40781.1|40798.8|40758.8|40836.5|40796.5|40783.8|40743.8|133
1664540100000|2022-09-30 12:15:00|40796.5|40756.5|40806.5|40766.5|40821.8|40781.8|40786.5|40746.5|37
1664540400000|2022-09-30 12:20:00|40816.5|40776.5|40796.5|40756.5|40816.5|40776.5|40791.5|40751.5|30
1664540700000|2022-09-30 12:25:00|40793.8|40753.8|40835.7|40795.7|40848.8|40808.8|40786.5|40746.5|117
1664541000000|2022-09-30 12:30:00|40830.7|40790.7|40898.8|40858.8|40910.7|40870.7|40823.4|40783.4|77
1664541300000|2022-09-30 12:35:00|40901.5|40861.5|40880.7|40840.7|40915.7|40875.7|40865.7|40825.7|51
1664541600000|2022-09-30 12:40:00|40885.7|40845.7|40918.4|40878.4|40946.1|40906.1|40856.1|40816.1|136
1664544600000|2022-09-30 13:30:00|40910.7|40870.7|40799.6|40759.6|40912.2|40872.2|40720.3|40680.3|1120
1664544900000|2022-09-30 13:35:00|40804.9|40764.9|40817.6|40777.6|40866.9|40826.9|40767.2|40727.2|663
1664545200000|2022-09-30 13:40:00|40812.6|40772.6|40737.6|40697.6|40812.6|40772.6|40730.3|40690.3|300
1664545500000|2022-09-30 13:45:00|40740.3|40700.3|40804.9|40764.9|40817.6|40777.6|40740.3|40700.3|302
1664545800000|2022-09-30 13:50:00|40807.6|40767.6|40879.5|40839.5|40886.8|40846.8|40802.6|40762.6|334
1664546100000|2022-09-30 13:55:00|40882.2|40842.2|40889.5|40849.5|40896.8|40856.8|40841.8|40801.8|291
1664546400000|2022-09-30 14:00:00|40909.5|40869.5|40834.9|40794.9|40909.5|40869.5|40784.9|40744.9|382
1664546700000|2022-09-30 14:05:00|40837.6|40797.6|41047.2|41007.2|41049.5|41009.5|40804.9|40764.9|521
1664547000000|2022-09-30 14:10:00|41044.5|41004.5|40954.9|40914.9|41054.9|41014.9|40922.2|40882.2|484
1664547300000|2022-09-30 14:15:00|40952.6|40912.6|41020.2|40980.2|41030.2|40990.2|40937.6|40897.6|326
1664547600000|2022-09-30 14:20:00|41017.9|40977.9|41102.6|41062.6|41130.2|41090.2|40960.2|40920.2|348
1664547900000|2022-09-30 14:25:00|41105.2|41065.2|41100.2|41060.2|41180.2|41140.2|41090.2|41050.2|322
1664548200000|2022-09-30 14:30:00|41110.2|41070.2|41157.9|41117.9|41220.2|41180.2|41050.2|41010.2|348
1664548500000|2022-09-30 14:35:00|41160.2|41120.2|41135.6|41095.6|41182.5|41142.5|41085.6|41045.6|291
1664548800000|2022-09-30 14:40:00|41132.9|41092.9|41263.3|41223.3|41315.6|41275.6|41128.3|41088.3|503
1664549100000|2022-09-30 14:45:00|41268.3|41228.3|41166.3|41126.3|41271|41231|41119|41079|461
1664549400000|2022-09-30 14:50:00|41168.6|41128.6|41154|41114|41181.7|41141.7|41126.7|41086.7|400
1664549700000|2022-09-30 14:55:00|41151.7|41111.7|41109.8|41069.8|41164.4|41124.4|41055.1|41015.1|639
1664550000000|2022-09-30 15:00:00|41107.1|41067.1|41122.4|41082.4|41157.1|41117.1|41104.8|41064.8|279
1664550300000|2022-09-30 15:05:00|41119.8|41079.8|41074.8|41034.8|41119.8|41079.8|41012.4|40972.4|300
1664550600000|2022-09-30 15:10:00|41082.4|41042.4|41100.1|41060.1|41155.1|41115.1|41067.4|41027.4|217
1664550900000|2022-09-30 15:15:00|41097.8|41057.8|41081.7|41041.7|41169.4|41129.4|41051.7|41011.7|315
1664551200000|2022-09-30 15:20:00|41084|41044|41097.1|41057.1|41119|41079|41017.1|40977.1|290
1664551500000|2022-09-30 15:25:00|41094.7|41054.7|41107|41067|41127.1|41087.1|41067.1|41027.1|165
1664551800000|2022-09-30 15:30:00|41109.4|41069.4|41041.7|41001.7|41134.4|41094.4|41034|40994|259
1664552100000|2022-09-30 15:35:00|41039|40999|41106.3|41066.3|41126.3|41086.3|41039|40999|290
1664552400000|2022-09-30 15:40:00|41103.6|41063.6|41188.6|41148.6|41193.6|41153.6|41049|41009|265
1664552700000|2022-09-30 15:45:00|41186.3|41146.3|41119.3|41079.3|41211.3|41171.3|41119.3|41079.3|208
1664553000000|2022-09-30 15:50:00|41114.3|41074.3|41151.7|41111.7|41179.3|41139.3|41057|41017|322
1664553300000|2022-09-30 15:55:00|41159|41119|41086.6|41046.6|41161.7|41121.7|41081.6|41041.6|299
1664553600000|2022-09-30 16:00:00|41091.6|41051.6|40577.8|40537.8|41137.4|41097.4|40517.4|40477.4|1799
1664553900000|2022-09-30 16:05:00|40558.2|40518.2|40273.6|40233.6|40652.4|40612.4|40216.3|40176.3|1832
1664554200000|2022-09-30 16:10:00|40278.6|40238.6|40414.7|40374.7|40434.7|40394.7|40228.6|40188.6|897
1664554500000|2022-09-30 16:15:00|40401.7|40361.7|40284.4|40244.4|40427|40387|40279.4|40239.4|869
1664554800000|2022-09-30 16:20:00|40287|40247|40294.7|40254.7|40346.7|40306.7|40249.4|40209.4|673
1664555100000|2022-09-30 16:25:00|40299.4|40259.4|40419.3|40379.3|40437|40397|40239.3|40199.3|673
1664555400000|2022-09-30 16:30:00|40421.7|40381.7|40272.4|40232.4|40499.3|40459.3|40240.1|40200.1|598
1664555700000|2022-09-30 16:35:00|40274.7|40234.7|40365.5|40325.5|40365.5|40325.5|40258.5|40218.5|605
1664556000000|2022-09-30 16:40:00|40362.8|40322.8|40487.8|40447.8|40492.8|40452.8|40255.5|40215.5|599
1664556300000|2022-09-30 16:45:00|40482.8|40442.8|40595.1|40555.1|40630.1|40590.1|40475.5|40435.5|355
1664556600000|2022-09-30 16:50:00|40597.4|40557.4|40563.1|40523.1|40610.1|40570.1|40533.5|40493.5|389
1664556900000|2022-09-30 16:55:00|40560.8|40520.8|40685.5|40645.5|40685.5|40645.5|40530.8|40490.8|403
1664557200000|2022-09-30 17:00:00|40687.8|40647.8|40698.1|40658.1|40707.8|40667.8|40595.8|40555.8|574
1664557500000|2022-09-30 17:05:00|40695.8|40655.8|40760.4|40720.4|40763.1|40723.1|40648.1|40608.1|284
1664557800000|2022-09-30 17:10:00|40765.4|40725.4|40690.8|40650.8|40795.8|40755.8|40680.8|40640.8|293
1664558100000|2022-09-30 17:15:00|40698.5|40658.5|40720.8|40680.8|40770.8|40730.8|40683.1|40643.1|191
1664558400000|2022-09-30 17:20:00|40713.1|40673.1|40658.9|40618.9|40723.5|40683.5|40623.5|40583.5|360
1664558700000|2022-09-30 17:25:00|40663.9|40623.9|40558.9|40518.9|40706.2|40666.2|40558.9|40518.9|223
1664559000000|2022-09-30 17:30:00|40561.6|40521.6|40616.2|40576.2|40623.5|40583.5|40536.2|40496.2|291
1664559300000|2022-09-30 17:35:00|40636.2|40596.2|40600.8|40560.8|40658.5|40618.5|40588.1|40548.1|336
1664559600000|2022-09-30 17:40:00|40603.1|40563.1|40680|40640|40732.7|40692.7|40603.1|40563.1|304
1664559900000|2022-09-30 17:45:00|40674.6|40634.6|40605.4|40565.4|40710|40670|40592.7|40552.7|341
1664560200000|2022-09-30 17:50:00|40602.7|40562.7|40637.3|40597.3|40657.3|40617.3|40570.4|40530.4|173
1664560500000|2022-09-30 17:55:00|40642.7|40602.7|40557.3|40517.3|40652.3|40612.3|40520|40480|515
1664560800000|2022-09-30 18:00:00|40560|40520|40492.7|40452.7|40597.3|40557.3|40477.7|40437.7|613
1664561100000|2022-09-30 18:05:00|40495.4|40455.4|40393.8|40353.8|40513.1|40473.1|40391.1|40351.1|865
1664561400000|2022-09-30 18:10:00|40398.8|40358.8|40241.1|40201.1|40398.8|40358.8|40171.5|40131.5|2480
1664561700000|2022-09-30 18:15:00|40246.1|40206.1|40241.5|40201.5|40298.5|40258.5|40201.5|40161.5|1031
1664755200000|2022-10-03 00:00:00|40181.5|40141.5|40358.7|40318.7|40441.5|40401.5|40178.7|40138.7|329
1664755500000|2022-10-03 00:05:00|40363.7|40323.7|40328.7|40288.7|40368.7|40328.7|40276.5|40236.5|79
1664755800000|2022-10-03 00:10:00|40326.5|40286.5|40258.7|40218.7|40328.7|40288.7|40248.7|40208.7|49
1664756100000|2022-10-03 00:15:00|40266.5|40226.5|40373.7|40333.7|40373.7|40333.7|40266.5|40226.5|60
1664756400000|2022-10-03 00:20:00|40375.9|40335.9|40426.5|40386.5|40441.5|40401.5|40364.3|40324.3|52
1664756700000|2022-10-03 00:25:00|40424.3|40384.3|40436.5|40396.5|40439.3|40399.3|40396.5|40356.5|20
1664757000000|2022-10-03 00:30:00|40438.7|40398.7|40371.5|40331.5|40448.7|40408.7|40366.5|40326.5|38
1664757300000|2022-10-03 00:35:00|40374.3|40334.3|40328.7|40288.7|40386.5|40346.5|40328.7|40288.7|13
1664757600000|2022-10-03 00:40:00|40324.3|40284.3|40316.5|40276.5|40349.3|40309.3|40314.3|40274.3|13
1664757900000|2022-10-03 00:45:00|40323.7|40283.7|40314.3|40274.3|40326.5|40286.5|40269.8|40229.8|27
1664758200000|2022-10-03 00:50:00|40316.5|40276.5|40272|40232|40316.5|40276.5|40267|40227|28
1664758500000|2022-10-03 00:55:00|40269.3|40229.3|40316.5|40276.5|40324.2|40284.2|40247|40207|47
1664758800000|2022-10-03 01:00:00|40319.2|40279.2|40309.2|40269.2|40332|40292|40304.2|40264.2|29
1664759100000|2022-10-03 01:05:00|40304.2|40264.2|40292|40252|40309.2|40269.2|40282|40242|23
1664759400000|2022-10-03 01:10:00|40289.8|40249.8|40282|40242|40301.5|40261.5|40282|40242|11
1664759700000|2022-10-03 01:15:00|40279.8|40239.8|40279.2|40239.2|40282|40242|40252|40212|16
1664760000000|2022-10-03 01:20:00|40276.4|40236.4|40272|40232|40294.2|40254.2|40271.4|40231.4|10
1664760300000|2022-10-03 01:25:00|40269.2|40229.2|40274.2|40234.2|40274.2|40234.2|40262|40222|3
1664760600000|2022-10-03 01:30:00|40277|40237|40264.2|40224.2|40284.2|40244.2|40262|40222|8
1664760900000|2022-10-03 01:35:00|40266.4|40226.4|40284.2|40244.2|40286.4|40246.4|40264.2|40224.2|15
1664761200000|2022-10-03 01:40:00|40282|40242|40294.2|40254.2|40294.2|40254.2|40276.4|40236.4|2
1664761500000|2022-10-03 01:45:00|40304.2|40264.2|40344.2|40304.2|40352|40312|40299.2|40259.2|61
1664761800000|2022-10-03 01:50:00|40347|40307|40379.2|40339.2|40379.2|40339.2|40347|40307|12
1664762100000|2022-10-03 01:55:00|40367|40327|40336.4|40296.4|40369.2|40329.2|40332|40292|6
1664762400000|2022-10-03 02:00:00|40332|40292|40304.2|40264.2|40334.2|40294.2|40302|40262|8
1664762700000|2022-10-03 02:05:00|40302|40262|40292|40252|40312|40272|40292|40252|4
1664763000000|2022-10-03 02:10:00|40287|40247|40272|40232|40287|40247|40269.8|40229.8|5
1664763300000|2022-10-03 02:15:00|40274.2|40234.2|40267|40227|40277|40237|40267|40227|2
1664763600000|2022-10-03 02:20:00|40262|40222|40262|40222|40272|40232|40247|40207|11
1664763900000|2022-10-03 02:25:00|40267|40227|40272|40232|40274.2|40234.2|40254.2|40214.2|7
1664764200000|2022-10-03 02:30:00|40256.4|40216.4|40276.4|40236.4|40279.2|40239.2|40256.4|40216.4|2
1664764500000|2022-10-03 02:35:00|40274.2|40234.2|40252|40212|40276.4|40236.4|40244.2|40204.2|11
1664764800000|2022-10-03 02:40:00|40254.2|40214.2|40277|40237|40277|40237|40252|40212|3
1664765100000|2022-10-03 02:45:00|40274.2|40234.2|40289.2|40249.2|40291.9|40251.9|40274.2|40234.2|8
1664765400000|2022-10-03 02:50:00|40291.9|40251.9|40281.4|40241.4|40296.4|40256.4|40279.2|40239.2|1
1664765700000|2022-10-03 02:55:00|40278.6|40238.6|40286.4|40246.4|40319.2|40279.2|40271.9|40231.9|29
1664766000000|2022-10-03 03:00:00|40288.6|40248.6|40278.6|40238.6|40291.4|40251.4|40273.6|40233.6|0
1664766300000|2022-10-03 03:05:00|40276.4|40236.4|40256.4|40216.4|40278.6|40238.6|40248.6|40208.6|15
1664766600000|2022-10-03 03:10:00|40258.6|40218.6|40256.4|40216.4|40258.6|40218.6|40256.4|40216.4|0
1664766900000|2022-10-03 03:15:00|40260.8|40220.8|40258.6|40218.6|40260.8|40220.8|40256.4|40216.4|4
1664767200000|2022-10-03 03:20:00|40261.3|40221.3|40258.6|40218.6|40268.6|40228.6|40258.6|40218.6|3
1664767500000|2022-10-03 03:25:00|40260.8|40220.8|40248.5|40208.5|40260.8|40220.8|40248.5|40208.5|4
1664767800000|2022-10-03 03:30:00|40256.3|40216.3|40253.5|40213.5|40258.5|40218.5|40248.5|40208.5|8
1664768100000|2022-10-03 03:35:00|40256.3|40216.3|40288.5|40248.5|40290.8|40250.8|40256.3|40216.3|7
1664768400000|2022-10-03 03:40:00|40283.5|40243.5|40300.7|40260.7|40300.7|40260.7|40278.5|40238.5|8
1664768700000|2022-10-03 03:45:00|40298.5|40258.5|40278.5|40238.5|40300.7|40260.7|40278.5|40238.5|3
1664769000000|2022-10-03 03:50:00|40281.3|40241.3|40300.7|40260.7|40300.7|40260.7|40278.5|40238.5|8
1664769300000|2022-10-03 03:55:00|40305.7|40265.7|40288.5|40248.5|40310.7|40270.7|40276.3|40236.3|10
1664769600000|2022-10-03 04:00:00|40286.3|40246.3|40276.3|40236.3|40286.3|40246.3|40276.3|40236.3|0
1664769900000|2022-10-03 04:05:00|40278.5|40238.5|40280.7|40240.7|40280.7|40240.7|40276.3|40236.3|0
1664770200000|2022-10-03 04:10:00|40278.5|40238.5|40280.7|40240.7|40283.5|40243.5|40276.3|40236.3|1
1664770500000|2022-10-03 04:15:00|40283.5|40243.5|40288.5|40248.5|40288.5|40248.5|40276.3|40236.3|4
1664770800000|2022-10-03 04:20:00|40285.7|40245.7|40326.3|40286.3|40336.3|40296.3|40285.7|40245.7|20
1664771100000|2022-10-03 04:25:00|40328.5|40288.5|40296.3|40256.3|40331.3|40291.3|40296.3|40256.3|8
1664771400000|2022-10-03 04:30:00|40291.3|40251.3|40288.5|40248.5|40291.3|40251.3|40284.1|40244.1|7
1664771700000|2022-10-03 04:35:00|40286.3|40246.3|40271.3|40231.3|40286.3|40246.3|40268.5|40228.5|1
1664772000000|2022-10-03 04:40:00|40268.5|40228.5|40276.3|40236.3|40278.5|40238.5|40268.5|40228.5|4
1664772300000|2022-10-03 04:45:00|40278.5|40238.5|40278.5|40238.5|40281.3|40241.3|40276.3|40236.3|0
1664772600000|2022-10-03 04:50:00|40281.3|40241.3|40278.5|40238.5|40281.3|40241.3|40278.5|40238.5|1
1664772900000|2022-10-03 04:55:00|40286.3|40246.3|40281.3|40241.3|40291.3|40251.3|40278.5|40238.5|3
1664773200000|2022-10-03 05:00:00|40278.5|40238.5|40276.3|40236.3|40296.3|40256.3|40273.5|40233.5|15
1664773500000|2022-10-03 05:05:00|40274.1|40234.1|40276.3|40236.3|40286.3|40246.3|40271.3|40231.3|8
1664773800000|2022-10-03 05:10:00|40271.3|40231.3|40276.3|40236.3|40276.3|40236.3|40266.3|40226.3|6
1664774100000|2022-10-03 05:15:00|40276.2|40236.2|40276.2|40236.2|40278.5|40238.5|40273.5|40233.5|0
1664774400000|2022-10-03 05:20:00|40271.2|40231.2|40276.2|40236.2|40276.2|40236.2|40271.2|40231.2|2
1664774700000|2022-10-03 05:25:00|40271.2|40231.2|40271.2|40231.2|40278.4|40238.4|40266.2|40226.2|4
1664775000000|2022-10-03 05:30:00|40273.4|40233.4|40256.2|40216.2|40276.2|40236.2|40256.2|40216.2|5
1664775300000|2022-10-03 05:35:00|40261.2|40221.2|40246.2|40206.2|40261.2|40221.2|40243.4|40203.4|2
1664775600000|2022-10-03 05:40:00|40251.2|40211.2|40266.2|40226.2|40268.4|40228.4|40246.2|40206.2|6
1664775900000|2022-10-03 05:45:00|40268.4|40228.4|40248.4|40208.4|40271.2|40231.2|40248.4|40208.4|13
1664776200000|2022-10-03 05:50:00|40256.2|40216.2|40286.2|40246.2|40288.4|40248.4|40256.2|40216.2|12
1664776500000|2022-10-03 05:55:00|40288.4|40248.4|40250.6|40210.6|40290.6|40250.6|40235.6|40195.6|13
1664776800000|2022-10-03 06:00:00|40248.4|40208.4|40246.2|40206.2|40251.2|40211.2|40228.4|40188.4|8
1664777100000|2022-10-03 06:05:00|40248.4|40208.4|40286.2|40246.2|40286.2|40246.2|40248.4|40208.4|11
1664777400000|2022-10-03 06:10:00|40283.4|40243.4|40306.2|40266.2|40306.2|40266.2|40276.2|40236.2|12
1664777700000|2022-10-03 06:15:00|40316.2|40276.2|40336.2|40296.2|40336.2|40296.2|40313.4|40273.4|14
1664778000000|2022-10-03 06:20:00|40339|40299|40323.4|40283.4|40339|40299|40321.2|40281.2|13
1664778300000|2022-10-03 06:25:00|40326.2|40286.2|40323.4|40283.4|40328.4|40288.4|40318.4|40278.4|4
1664778600000|2022-10-03 06:30:00|40316.2|40276.2|40278.4|40238.4|40316.2|40276.2|40278.4|40238.4|8
1664778900000|2022-10-03 06:35:00|40293.4|40253.4|40306.2|40266.2|40311.2|40271.2|40293.4|40253.4|8
1664779200000|2022-10-03 06:40:00|40296.2|40256.2|40283.4|40243.4|40296.2|40256.2|40274|40234|5
1664779500000|2022-10-03 06:45:00|40277.8|40237.8|40286.2|40246.2|40286.2|40246.2|40261.2|40221.2|11
1664779800000|2022-10-03 06:50:00|40283.4|40243.4|40281.2|40241.2|40298.4|40258.4|40281.2|40241.2|3
1664780100000|2022-10-03 06:55:00|40284|40244|40258.4|40218.4|40286.2|40246.2|40256.2|40216.2|12
1664780400000|2022-10-03 07:00:00|40260.6|40220.6|40303.4|40263.4|40308.4|40268.4|40256.2|40216.2|106
1664780700000|2022-10-03 07:05:00|40301.2|40261.2|40240.6|40200.6|40316.2|40276.2|40238.4|40198.4|82
1664781000000|2022-10-03 07:10:00|40238.4|40198.4|40243.4|40203.4|40253.4|40213.4|40223.4|40183.4|10
1664781300000|2022-10-03 07:15:00|40240.6|40200.6|40236.1|40196.1|40253.4|40213.4|40233.4|40193.4|10
1664781600000|2022-10-03 07:20:00|40228.4|40188.4|40228.3|40188.3|40248.3|40208.3|40225.6|40185.6|16
1664781900000|2022-10-03 07:25:00|40225.6|40185.6|40193.3|40153.3|40228.3|40188.3|40191.1|40151.1|46
1664782200000|2022-10-03 07:30:00|40205.5|40165.5|40188.3|40148.3|40205.5|40165.5|40173.3|40133.3|79
1664782500000|2022-10-03 07:35:00|40198.3|40158.3|40151.1|40111.1|40198.3|40158.3|40141.1|40101.1|117
1664782800000|2022-10-03 07:40:00|40148.3|40108.3|40151.1|40111.1|40161.1|40121.1|40143.9|40103.9|21
1664783100000|2022-10-03 07:45:00|40153.9|40113.9|40203.3|40163.3|40213.3|40173.3|40151.1|40111.1|75
1664783400000|2022-10-03 07:50:00|40208.3|40168.3|40233.3|40193.3|40233.3|40193.3|40203.3|40163.3|5
1664783700000|2022-10-03 07:55:00|40231.1|40191.1|40236.1|40196.1|40236.1|40196.1|40216.1|40176.1|19
1664784000000|2022-10-03 08:00:00|40233.3|40193.3|40220.5|40180.5|40240.5|40200.5|40218.3|40178.3|13
1664784300000|2022-10-03 08:05:00|40223.3|40183.3|40213.3|40173.3|40228.3|40188.3|40203.3|40163.3|16
1664784600000|2022-10-03 08:10:00|40216.1|40176.1|40233.3|40193.3|40243.3|40203.3|40213.3|40173.3|23
1664784900000|2022-10-03 08:15:00|40228.3|40188.3|40233.3|40193.3|40243.3|40203.3|40220.5|40180.5|26
1664785200000|2022-10-03 08:20:00|40238.3|40198.3|40248.3|40208.3|40258.3|40218.3|40220.5|40180.5|25
1664785500000|2022-10-03 08:25:00|40251.1|40211.1|40243.3|40203.3|40258.3|40218.3|40233.3|40193.3|23
1664785800000|2022-10-03 08:30:00|40246.1|40206.1|40228.3|40188.3|40256.1|40216.1|40198.3|40158.3|72
1664786100000|2022-10-03 08:35:00|40225.5|40185.5|40210.5|40170.5|40230.5|40190.5|40190.5|40150.5|34
1664786400000|2022-10-03 08:40:00|40205.5|40165.5|40198.3|40158.3|40210.5|40170.5|40185.5|40145.5|9
1664786700000|2022-10-03 08:45:00|40193.3|40153.3|40178.3|40138.3|40203.3|40163.3|40178.3|40138.3|20
1664787000000|2022-10-03 08:50:00|40168.3|40128.3|40193.3|40153.3|40198.3|40158.3|40168.3|40128.3|15
1664787300000|2022-10-03 08:55:00|40191.1|40151.1|40196.1|40156.1|40198.3|40158.3|40188.3|40148.3|4
1664787600000|2022-10-03 09:00:00|40193.3|40153.3|40170.5|40130.5|40200.5|40160.5|40168.3|40128.3|10
1664787900000|2022-10-03 09:05:00|40176.1|40136.1|40140.5|40100.5|40190.5|40150.5|40135.5|40095.5|38
1664788200000|2022-10-03 09:10:00|40135.5|40095.5|40160.5|40120.5|40162.7|40122.7|40129.9|40089.9|115
1664788500000|2022-10-03 09:15:00|40162.7|40122.7|40166|40126|40170.5|40130.5|40140.5|40100.5|90
1664788800000|2022-10-03 09:20:00|40156|40116|40186|40146|40186|40146|40156|40116|13
1664789100000|2022-10-03 09:25:00|40181|40141|40166|40126|40188.2|40148.2|40163.2|40123.2|13
1664789400000|2022-10-03 09:30:00|40161|40121|40150.4|40110.4|40166|40126|40138.2|40098.2|63
1664789700000|2022-10-03 09:35:00|40153.2|40113.2|40163.2|40123.2|40170.4|40130.4|40148.2|40108.2|12
1664790000000|2022-10-03 09:40:00|40158.2|40118.2|40108.2|40068.2|40158.2|40118.2|40105.4|40065.4|79
1664790300000|2022-10-03 09:45:00|40095.4|40055.4|40116|40076|40116|40076|40093.2|40053.2|87
1664790600000|2022-10-03 09:50:00|40110.4|40070.4|40116|40076|40123.2|40083.2|40091|40051|34
1664790900000|2022-10-03 09:55:00|40113.2|40073.2|40070.4|40030.4|40116|40076|40046|40006|167
1664791200000|2022-10-03 10:00:00|40080.4|40040.4|40092.6|40052.6|40124.8|40084.8|40077.6|40037.6|44
1664791500000|2022-10-03 10:05:00|40097.6|40057.6|40072.6|40032.6|40102.6|40062.6|40052.6|40012.6|38
1664791800000|2022-10-03 10:10:00|40074.8|40034.8|40077.6|40037.6|40119.8|40079.8|40059.8|40019.8|62
1664792100000|2022-10-03 10:15:00|40080.4|40040.4|40114.8|40074.8|40117|40077|40062.6|40022.6|38
1664792400000|2022-10-03 10:20:00|40117|40077|40137|40097|40144.8|40104.8|40102.6|40062.6|9
1664792700000|2022-10-03 10:25:00|40127|40087|40134.8|40094.8|40144.8|40104.8|40127|40087|15
1664793000000|2022-10-03 10:30:00|40137|40097|40134.8|40094.8|40144.8|40104.8|40127|40087|40
1664793300000|2022-10-03 10:35:00|40132|40092|40100.4|40060.4|40137|40097|40100.4|40060.4|32
1664793600000|2022-10-03 10:40:00|40097.6|40057.6|40072.6|40032.6|40110.4|40070.4|40062.6|40022.6|29
1664793900000|2022-10-03 10:45:00|40075.4|40035.4|40082.6|40042.6|40085.4|40045.4|40062.6|40022.6|17
1664794200000|2022-10-03 10:50:00|40085.4|40045.4|40060.4|40020.4|40102.6|40062.6|40050.4|40010.4|29
1664794500000|2022-10-03 10:55:00|40055.4|40015.4|40012.6|39972.6|40060.4|40020.4|40012.6|39972.6|89
1664794800000|2022-10-03 11:00:00|40009.8|39969.8|40040.4|40000.4|40050.4|40010.4|40009.8|39969.8|42
1664795100000|2022-10-03 11:05:00|40037.6|39997.6|40071.9|40031.9|40071.9|40031.9|40032.6|39992.6|50
1664795400000|2022-10-03 11:10:00|40069.7|40029.7|40076.9|40036.9|40076.9|40036.9|40056.9|40016.9|18
1664795700000|2022-10-03 11:15:00|40084.7|40044.7|40089.7|40049.7|40129.7|40089.7|40066.9|40026.9|107
1664796000000|2022-10-03 11:20:00|40086.9|40046.9|40081.9|40041.9|40104.7|40064.7|40064.7|40024.7|29
1664796300000|2022-10-03 11:25:00|40084.7|40044.7|40101.9|40061.9|40116.9|40076.9|40076.9|40036.9|25
1664796600000|2022-10-03 11:30:00|40094.7|40054.7|40116.9|40076.9|40116.9|40076.9|40079.1|40039.1|70
1664796900000|2022-10-03 11:35:00|40119.7|40079.7|40114.1|40074.1|40136.9|40096.9|40089.1|40049.1|47
1664797200000|2022-10-03 11:40:00|40116.9|40076.9|40051.3|40011.3|40119.1|40079.1|40051.3|40011.3|29
1664797500000|2022-10-03 11:45:00|40059.1|40019.1|40049.1|40009.1|40071.3|40031.3|40049.1|40009.1|40
1664797800000|2022-10-03 11:50:00|40054.1|40014.1|40059.1|40019.1|40059.1|40019.1|40036.9|39996.9|52
1664798100000|2022-10-03 11:55:00|40054.1|40014.1|40044.1|40004.1|40061.3|40021.3|40021.3|39981.3|44
1664798400000|2022-10-03 12:00:00|40046.3|40006.3|40054.1|40014.1|40074.1|40034.1|40046.3|40006.3|55
1664798700000|2022-10-03 12:05:00|40051.9|40011.9|40091.3|40051.3|40094.1|40054.1|40044.1|40004.1|41
1664799000000|2022-10-03 12:10:00|40096.3|40056.3|40034.1|39994.1|40101.3|40061.3|40034.1|39994.1|64
1664799300000|2022-10-03 12:15:00|40036.9|39996.9|40066.9|40026.9|40076.9|40036.9|40036.9|39996.9|23
1664799600000|2022-10-03 12:20:00|40061.9|40021.9|40101.9|40061.9|40106.9|40066.9|40054.1|40014.1|39
1664799900000|2022-10-03 12:25:00|40099.7|40059.7|40103.5|40063.5|40116.3|40076.3|40098.5|40058.5|48
1664800200000|2022-10-03 12:30:00|40106.3|40066.3|40079.1|40039.1|40111.3|40071.3|40066.9|40026.9|61
1664800500000|2022-10-03 12:35:00|40081.3|40041.3|40091.2|40051.2|40108.4|40068.4|40071.2|40031.2|26
1664800800000|2022-10-03 12:40:00|40088.4|40048.4|40121.9|40081.9|40126.9|40086.9|40071.2|40031.2|55
1664803800000|2022-10-03 13:30:00|40122.4|40082.4|39968|39928|40149.6|40109.6|39883.6|39843.6|1863
1664804100000|2022-10-03 13:35:00|39970.8|39930.8|40016.8|39976.8|40114.6|40074.6|39958|39918|1034
1664804400000|2022-10-03 13:40:00|40011.8|39971.8|40035.6|39995.6|40122.8|40082.8|39992.4|39952.4|899
1664804700000|2022-10-03 13:45:00|40033.4|39993.4|40058.4|40018.4|40130|40090|40021.2|39981.2|908
1664805000000|2022-10-03 13:50:00|40055.6|40015.6|40005.2|39965.2|40055.6|40015.6|39946.8|39906.8|600
1664805300000|2022-10-03 13:55:00|39995.2|39955.2|39951.8|39911.8|40010.2|39970.2|39929.6|39889.6|480
1664805600000|2022-10-03 14:00:00|39954|39914|40036.8|39996.8|40076.8|40036.8|39949|39909|634
1664805900000|2022-10-03 14:05:00|40034|39994|40026.8|39986.8|40118.4|40078.4|40016.8|39976.8|473
1664806200000|2022-10-03 14:10:00|40024|39984|39928.3|39888.3|40071.2|40031.2|39928.3|39888.3|404
1664806500000|2022-10-03 14:15:00|39931.1|39891.1|39991.1|39951.1|40050.5|40010.5|39918.3|39878.3|565
1664806800000|2022-10-03 14:20:00|39994|39954|40008.3|39968.3|40011.1|39971.1|39936.8|39896.8|480
1664807100000|2022-10-03 14:25:00|40011.1|39971.1|39980.5|39940.5|40053.3|40013.3|39980.5|39940.5|323
1664807400000|2022-10-03 14:30:00|39983.3|39943.3|40042.1|40002.1|40144.3|40104.3|39940.5|39900.5|810
1664807700000|2022-10-03 14:35:00|40047.1|40007.1|40108.7|40068.7|40124.3|40084.3|40039.9|39999.9|578
1664808000000|2022-10-03 14:40:00|40103|40063|40175.8|40135.8|40208.7|40168.7|40088.7|40048.7|327
1664808300000|2022-10-03 14:45:00|40173|40133|40168.6|40128.6|40198.7|40158.7|40151.5|40111.5|554
1664808600000|2022-10-03 14:50:00|40165.8|40125.8|40069.9|40029.9|40168.6|40128.6|40037.7|39997.7|553
1664808900000|2022-10-03 14:55:00|40067.1|40027.1|40064.3|40024.3|40082.1|40042.1|40000.5|39960.5|416
1664809200000|2022-10-03 15:00:00|40056.4|40016.4|40074.2|40034.2|40178.6|40138.6|40039.9|39999.9|218
1664809500000|2022-10-03 15:05:00|40067.1|40027.1|40129.9|40089.9|40142.1|40102.1|40042.1|40002.1|162
1664809800000|2022-10-03 15:10:00|40137|40097|40054.2|40014.2|40174.2|40134.2|40054.2|40014.2|245
1664810100000|2022-10-03 15:15:00|40059.2|40019.2|40116.4|40076.4|40174.2|40134.2|40059.2|40019.2|201
1664810400000|2022-10-03 15:20:00|40124.2|40084.2|40108.6|40068.6|40180.8|40140.8|40096.4|40056.4|307
1664810700000|2022-10-03 15:25:00|40113.6|40073.6|40068.6|40028.6|40178.6|40138.6|40058.6|40018.6|266
1664811000000|2022-10-03 15:30:00|40071.4|40031.4|40034.2|39994.2|40078.6|40038.6|39987|39947|328
1664811300000|2022-10-03 15:35:00|40036.4|39996.4|40105.8|40065.8|40115.8|40075.8|40021.4|39981.4|199
1664811600000|2022-10-03 15:40:00|40111.4|40071.4|40155.8|40115.8|40165.8|40125.8|40093.6|40053.6|331
1664811900000|2022-10-03 15:45:00|40150.8|40110.8|40154.2|40114.2|40248.6|40208.6|40148.6|40108.6|437
1664812200000|2022-10-03 15:50:00|40159.2|40119.2|40064.2|40024.2|40159.2|40119.2|40064.2|40024.2|237
1664812500000|2022-10-03 15:55:00|40067|40027|40034.2|39994.2|40067|40027|40021.4|39981.4|197
1664812800000|2022-10-03 16:00:00|40031.4|39991.4|40068.6|40028.6|40103.6|40063.6|40031.4|39991.4|228
1664813100000|2022-10-03 16:05:00|40060.7|40020.7|40071.4|40031.4|40110.7|40070.7|40025.7|39985.7|262
1664813400000|2022-10-03 16:10:00|40074.2|40034.2|40092.9|40052.9|40108.5|40068.5|40063.5|40023.5|282
1664813700000|2022-10-03 16:15:00|40090.1|40050.1|40048.5|40008.5|40115.7|40075.7|40033.5|39993.5|186
1664814000000|2022-10-03 16:20:00|40043.5|40003.5|40050.7|40010.7|40090.1|40050.1|40005.7|39965.7|175
1664814300000|2022-10-03 16:25:00|40048.5|40008.5|40073.5|40033.5|40083.5|40043.5|40048.5|40008.5|137
1664814600000|2022-10-03 16:30:00|40071.3|40031.3|40045.7|40005.7|40088.5|40048.5|40045.7|40005.7|181
1664814900000|2022-10-03 16:35:00|40055.7|40015.7|40092.9|40052.9|40095.1|40055.1|40030.7|39990.7|244
1664815200000|2022-10-03 16:40:00|40090.1|40050.1|40031.3|39991.3|40102.9|40062.9|40025.7|39985.7|192
1664815500000|2022-10-03 16:45:00|40018.5|39978.5|40062.9|40022.9|40062.9|40022.9|40015.7|39975.7|199
1664815800000|2022-10-03 16:50:00|40070.1|40030.1|40120.1|40080.1|40150.1|40110.1|40070.1|40030.1|259
1664816100000|2022-10-03 16:55:00|40122.9|40082.9|40247.6|40207.6|40271.9|40231.9|40090.1|40050.1|641
1664816400000|2022-10-03 17:00:00|40257.6|40217.6|40240.4|40200.4|40310.4|40270.4|40237.6|40197.6|275
1664816700000|2022-10-03 17:05:00|40242.6|40202.6|40227.5|40187.5|40277.5|40237.5|40223.2|40183.2|351
1664817000000|2022-10-03 17:10:00|40230.4|40190.4|40300.3|40260.3|40335.3|40295.3|40220.4|40180.4|305
1664817300000|2022-10-03 17:15:00|40297.5|40257.5|40355.7|40315.7|40375.7|40335.7|40281.9|40241.9|389
1664817600000|2022-10-03 17:20:00|40357.8|40317.8|40283.5|40243.5|40403.5|40363.5|40283.5|40243.5|537
1664817900000|2022-10-03 17:25:00|40290.6|40250.6|40246.3|40206.3|40310.6|40270.6|40244.7|40204.7|361
1664818200000|2022-10-03 17:30:00|40253.4|40213.4|40253.4|40213.4|40276.3|40236.3|40233.4|40193.4|231
1664818500000|2022-10-03 17:35:00|40250.6|40210.6|40350.6|40310.6|40379.4|40339.4|40250.6|40210.6|465
1664818800000|2022-10-03 17:40:00|40345.6|40305.6|40383.4|40343.4|40442.2|40402.2|40345.6|40305.6|574
1664819100000|2022-10-03 17:45:00|40385.6|40345.6|40373.4|40333.4|40405.6|40365.6|40329|40289|242
1664819400000|2022-10-03 17:50:00|40369|40329|40359.7|40319.7|40399|40359|40334.7|40294.7|497
1664819700000|2022-10-03 17:55:00|40364.7|40324.7|40364.7|40324.7|40407.5|40367.5|40349.7|40309.7|194
1664820000000|2022-10-03 18:00:00|40369.7|40329.7|40463.4|40423.4|40539|40499|40367.5|40327.5|436
1664820300000|2022-10-03 18:05:00|40459|40419|40441.8|40401.8|40511.2|40471.2|40439|40399|345
1664820600000|2022-10-03 18:10:00|40451.8|40411.8|40377.4|40337.4|40487.4|40447.4|40364.6|40324.6|1158
1664820900000|2022-10-03 18:15:00|40374.6|40334.6|40364|40324|40416.2|40376.2|40341.8|40301.8|709
1664841600000|2022-10-04 00:00:00|40401.3|40361.3|40423.4|40383.4|40454.1|40414.1|40366.9|40326.9|96
1664841900000|2022-10-04 00:05:00|40428.4|40388.4|40496.2|40456.2|40496.2|40456.2|40423.4|40383.4|27
1664842200000|2022-10-04 00:10:00|40498.4|40458.4|40466.2|40426.2|40498.4|40458.4|40461.2|40421.2|46
1664842500000|2022-10-04 00:15:00|40464.1|40424.1|40464|40424|40466.2|40426.2|40461.2|40421.2|17
1664842800000|2022-10-04 00:20:00|40461.2|40421.2|40436.2|40396.2|40464|40424|40406.2|40366.2|25
1664843100000|2022-10-04 00:25:00|40441.2|40401.2|40444|40404|40456.2|40416.2|40436.2|40396.2|5
1664843400000|2022-10-04 00:30:00|40446.2|40406.2|40506.2|40466.2|40511.8|40471.8|40431.8|40391.8|26
1664843700000|2022-10-04 00:35:00|40501.8|40461.8|40536.2|40496.2|40541.2|40501.2|40494|40454|43
1664844000000|2022-10-04 00:40:00|40538.4|40498.4|40531.8|40491.8|40548.4|40508.4|40524|40484|27
1664844300000|2022-10-04 00:45:00|40534|40494|40561.8|40521.8|40564|40524|40534|40494|21
1664844600000|2022-10-04 00:50:00|40559|40519|40536.2|40496.2|40571.8|40531.8|40536.2|40496.2|20
1664844900000|2022-10-04 00:55:00|40534|40494|40531.8|40491.8|40541.8|40501.8|40519|40479|18
1664845200000|2022-10-04 01:00:00|40534|40494|40531.8|40491.8|40541.8|40501.8|40521.8|40481.8|31
1664845500000|2022-10-04 01:05:00|40529.6|40489.6|40521.8|40481.8|40531.8|40491.8|40516.8|40476.8|16
1664845800000|2022-10-04 01:10:00|40524|40484|40481.8|40441.8|40526.8|40486.8|40481.8|40441.8|27
1664846100000|2022-10-04 01:15:00|40484|40444|40491.8|40451.8|40496.1|40456.1|40481.8|40441.8|5
1664846400000|2022-10-04 01:20:00|40488.9|40448.9|40501.8|40461.8|40503.9|40463.9|40478.9|40438.9|6
1664846700000|2022-10-04 01:25:00|40498.9|40458.9|40488.9|40448.9|40501.8|40461.8|40481.8|40441.8|5
1664847000000|2022-10-04 01:30:00|40491.8|40451.8|40496.1|40456.1|40503.9|40463.9|40486.1|40446.1|11
1664847300000|2022-10-04 01:35:00|40498.3|40458.3|40503.9|40463.9|40516.1|40476.1|40488.9|40448.9|8
1664847600000|2022-10-04 01:40:00|40498.3|40458.3|40481.7|40441.7|40498.9|40458.9|40478.9|40438.9|3
1664847900000|2022-10-04 01:45:00|40478.9|40438.9|40486.1|40446.1|40488.9|40448.9|40471.1|40431.1|9
1664848200000|2022-10-04 01:50:00|40481.1|40441.1|40486.1|40446.1|40486.1|40446.1|40471.1|40431.1|3
1664848500000|2022-10-04 01:55:00|40481.1|40441.1|40436.1|40396.1|40486.1|40446.1|40431.1|40391.1|24
1664848800000|2022-10-04 02:00:00|40438.9|40398.9|40466.1|40426.1|40468.9|40428.9|40438.9|40398.9|4
1664849100000|2022-10-04 02:05:00|40466|40426|40446|40406|40466|40426|40446|40406|4
1664849400000|2022-10-04 02:10:00|40453.9|40413.9|40446|40406|40456|40416|40446|40406|1
1664849700000|2022-10-04 02:15:00|40443.2|40403.2|40460.4|40420.4|40463.2|40423.2|40441|40401|15
1664850000000|2022-10-04 02:20:00|40453.2|40413.2|40438.2|40398.2|40460.4|40420.4|40435.4|40395.4|2
1664850300000|2022-10-04 02:25:00|40448.2|40408.2|40456|40416|40456|40416|40445.4|40405.4|3
1664850600000|2022-10-04 02:30:00|40458.2|40418.2|40450.3|40410.3|40463.2|40423.2|40430.3|40390.3|56
1664850900000|2022-10-04 02:35:00|40440.3|40400.3|40430.3|40390.3|40440.3|40400.3|40420.3|40380.3|7
1664851200000|2022-10-04 02:40:00|40435.3|40395.3|40420.3|40380.3|40440.3|40400.3|40420.3|40380.3|3
1664851500000|2022-10-04 02:45:00|40425.3|40385.3|40408.1|40368.1|40430.3|40390.3|40400.3|40360.3|3
1664851800000|2022-10-04 02:50:00|40410.3|40370.3|40420.3|40380.3|40422.5|40382.5|40400.3|40360.3|1
1664852100000|2022-10-04 02:55:00|40430.3|40390.3|40440.3|40400.3|40446|40406|40430.3|40390.3|3
1664852400000|2022-10-04 03:00:00|40436|40396|40408.1|40368.1|40436|40396|40406|40366|6
1664852700000|2022-10-04 03:05:00|40420.3|40380.3|40403.1|40363.1|40420.3|40380.3|40403.1|40363.1|11
1664853000000|2022-10-04 03:10:00|40398.1|40358.1|40360.3|40320.3|40400.3|40360.3|40360.3|40320.3|13
1664853300000|2022-10-04 03:15:00|40358.1|40318.1|40358.1|40318.1|40363.1|40323.1|40358.1|40318.1|0
1664853600000|2022-10-04 03:20:00|40360.3|40320.3|40335.9|40295.9|40368.1|40328.1|40335.9|40295.9|27
1664853900000|2022-10-04 03:25:00|40338.1|40298.1|40340.3|40300.3|40345.3|40305.3|40338.1|40298.1|2
1664854200000|2022-10-04 03:30:00|40338.1|40298.1|40353.7|40313.7|40355.9|40315.9|40335.3|40295.3|24
1664854500000|2022-10-04 03:35:00|40351.6|40311.6|40363.7|40323.7|40365.9|40325.9|40349.4|40309.4|5
1664854800000|2022-10-04 03:40:00|40360.9|40320.9|40395.9|40355.9|40395.9|40355.9|40360.9|40320.9|6
1664855100000|2022-10-04 03:45:00|40398.1|40358.1|40425.9|40385.9|40425.9|40385.9|40398.1|40358.1|15
1664855400000|2022-10-04 03:50:00|40418.7|40378.7|40413.7|40373.7|40425.9|40385.9|40398.7|40358.7|26
1664855700000|2022-10-04 03:55:00|40415.9|40375.9|40391.5|40351.5|40415.9|40375.9|40383|40343|40
1664856000000|2022-10-04 04:00:00|40395.9|40355.9|40388.7|40348.7|40395.9|40355.9|40388.7|40348.7|6
1664856300000|2022-10-04 04:05:00|40390.9|40350.9|40395.8|40355.8|40403.7|40363.7|40388.7|40348.7|0
1664856600000|2022-10-04 04:10:00|40401.5|40361.5|40395.8|40355.8|40403.7|40363.7|40395.8|40355.8|0
1664856900000|2022-10-04 04:15:00|40398.7|40358.7|40405.8|40365.8|40405.8|40365.8|40398.7|40358.7|1
1664857200000|2022-10-04 04:20:00|40408.7|40368.7|40415.8|40375.8|40415.8|40375.8|40408.7|40368.7|0
1664857500000|2022-10-04 04:25:00|40420.2|40380.2|40431.5|40391.5|40448|40408|40420.2|40380.2|7
1664857800000|2022-10-04 04:30:00|40434.3|40394.3|40435.8|40395.8|40438.6|40398.6|40415.8|40375.8|3
1664858100000|2022-10-04 04:35:00|40425.8|40385.8|40425.8|40385.8|40435.8|40395.8|40420.8|40380.8|0
1664858400000|2022-10-04 04:40:00|40428|40388|40428.6|40388.6|40430.8|40390.8|40425.8|40385.8|1
1664858700000|2022-10-04 04:45:00|40425.8|40385.8|40435.8|40395.8|40443.6|40403.6|40420.8|40380.8|13
1664859000000|2022-10-04 04:50:00|40433.6|40393.6|40450.8|40410.8|40450.8|40410.8|40433.6|40393.6|0
1664859300000|2022-10-04 04:55:00|40455.8|40415.8|40443.6|40403.6|40455.8|40415.8|40426.4|40386.4|32
1664859600000|2022-10-04 05:00:00|40448.6|40408.6|40448.6|40408.6|40453.6|40413.6|40441.4|40401.4|0
1664859900000|2022-10-04 05:05:00|40445.8|40405.8|40473.6|40433.6|40473.6|40433.6|40445.8|40405.8|5
1664860200000|2022-10-04 05:10:00|40469.2|40429.2|40468.6|40428.6|40471.4|40431.4|40463.6|40423.6|1
1664860500000|2022-10-04 05:15:00|40461.4|40421.4|40443.6|40403.6|40468.6|40428.6|40440.7|40400.7|4
1664860800000|2022-10-04 05:20:00|40446.4|40406.4|40435.7|40395.7|40456.4|40416.4|40435.7|40395.7|8
1664861100000|2022-10-04 05:25:00|40433.6|40393.6|40431.4|40391.4|40433.6|40393.6|40426.4|40386.4|1
1664861400000|2022-10-04 05:30:00|40433.5|40393.5|40428.5|40388.5|40436.4|40396.4|40428.5|40388.5|2
1664861700000|2022-10-04 05:35:00|40426.4|40386.4|40435.7|40395.7|40438.5|40398.5|40425.7|40385.7|2
1664862000000|2022-10-04 05:40:00|40430.7|40390.7|40440.7|40400.7|40448.5|40408.5|40430.7|40390.7|4
1664862300000|2022-10-04 05:45:00|40435.7|40395.7|40417.9|40377.9|40440.7|40400.7|40395.7|40355.7|13
1664862600000|2022-10-04 05:50:00|40420.7|40380.7|40430|40390|40440|40400|40397.8|40357.8|13
1664862900000|2022-10-04 05:55:00|40427.8|40387.8|40420|40380|40447.8|40407.8|40417.8|40377.8|2
1664863200000|2022-10-04 06:00:00|40417.8|40377.8|40391.3|40351.3|40427.8|40387.8|40391.3|40351.3|5
1664863500000|2022-10-04 06:05:00|40406.3|40366.3|40441.3|40401.3|40449.2|40409.2|40396.3|40356.3|7
1664863800000|2022-10-04 06:10:00|40446.3|40406.3|40467|40427|40471.3|40431.3|40441.3|40401.3|4
1664864100000|2022-10-04 06:15:00|40469.1|40429.1|40461.3|40421.3|40471.3|40431.3|40452|40412|3
1664864400000|2022-10-04 06:20:00|40464.1|40424.1|40481.3|40441.3|40481.3|40441.3|40464.1|40424.1|1
1664864700000|2022-10-04 06:25:00|40479.1|40439.1|40459.1|40419.1|40479.1|40439.1|40451.3|40411.3|2
1664865000000|2022-10-04 06:30:00|40464.1|40424.1|40466.3|40426.3|40469.1|40429.1|40454.1|40414.1|0
1664865300000|2022-10-04 06:35:00|40471.3|40431.3|40461.3|40421.3|40473.4|40433.4|40441.3|40401.3|6
1664865600000|2022-10-04 06:40:00|40459.1|40419.1|40421.3|40381.3|40471.3|40431.3|40419.1|40379.1|15
1664865900000|2022-10-04 06:45:00|40426.9|40386.9|40506.3|40466.3|40506.3|40466.3|40426.9|40386.9|48
1664866200000|2022-10-04 06:50:00|40496.3|40456.3|40461.2|40421.2|40501.3|40461.3|40431.3|40391.3|13
1664866500000|2022-10-04 06:55:00|40456.9|40416.9|40461.2|40421.2|40469.1|40429.1|40449.1|40409.1|6
1664866800000|2022-10-04 07:00:00|40456.2|40416.2|40431.2|40391.2|40459.1|40419.1|40416.2|40376.2|47
1664867100000|2022-10-04 07:05:00|40434.1|40394.1|40426.2|40386.2|40461.2|40421.2|40426.2|40386.2|41
1664867400000|2022-10-04 07:10:00|40429.1|40389.1|40421.2|40381.2|40434.1|40394.1|40416.2|40376.2|26
1664867700000|2022-10-04 07:15:00|40426.2|40386.2|40431.2|40391.2|40446.2|40406.2|40416.2|40376.2|9
1664868000000|2022-10-04 07:20:00|40433.4|40393.4|40441.2|40401.2|40451.2|40411.2|40416.2|40376.2|19
1664868300000|2022-10-04 07:25:00|40446.2|40406.2|40441.2|40401.2|40471.2|40431.2|40441.2|40401.2|6
1664868600000|2022-10-04 07:30:00|40439|40399|40421.2|40381.2|40439|40399|40421.2|40381.2|8
1664868900000|2022-10-04 07:35:00|40419|40379|40421.2|40381.2|40426.2|40386.2|40416.2|40376.2|16
1664869200000|2022-10-04 07:40:00|40429|40389|40441.2|40401.2|40456.8|40416.8|40426.2|40386.2|21
1664869500000|2022-10-04 07:45:00|40446.8|40406.8|40431.2|40391.2|40479|40439|40431.2|40391.2|20
1664869800000|2022-10-04 07:50:00|40439|40399|40419|40379|40441.2|40401.2|40419|40379|21
1664870100000|2022-10-04 07:55:00|40416.2|40376.2|40469|40429|40469|40429|40411.2|40371.2|27
1664870400000|2022-10-04 08:00:00|40466.1|40426.1|40529.8|40489.8|40537.6|40497.6|40466.1|40426.1|31
1664870700000|2022-10-04 08:05:00|40535.5|40495.5|40604.8|40564.8|40617.6|40577.6|40519.8|40479.8|132
1664871000000|2022-10-04 08:10:00|40599.8|40559.8|40584.1|40544.1|40607.6|40567.6|40567.6|40527.6|38
1664871300000|2022-10-04 08:15:00|40591.9|40551.9|40561.9|40521.9|40596.9|40556.9|40559.8|40519.8|15
1664871600000|2022-10-04 08:20:00|40559.8|40519.8|40544.1|40504.1|40594.1|40554.1|40544.1|40504.1|56
1664871900000|2022-10-04 08:25:00|40546.9|40506.9|40559.7|40519.7|40574.8|40534.8|40511.9|40471.9|38
1664872200000|2022-10-04 08:30:00|40561.9|40521.9|40551.9|40511.9|40604.1|40564.1|40539.7|40499.7|75
1664872500000|2022-10-04 08:35:00|40549.7|40509.7|40551.9|40511.9|40569.7|40529.7|40541.9|40501.9|13
1664872800000|2022-10-04 08:40:00|40549.7|40509.7|40544.7|40504.7|40559.7|40519.7|40529.7|40489.7|24
1664873100000|2022-10-04 08:45:00|40541.9|40501.9|40536.9|40496.9|40546.9|40506.9|40524|40484|16
1664873400000|2022-10-04 08:50:00|40534|40494|40531.9|40491.9|40551.9|40511.9|40529|40489|15
1664873700000|2022-10-04 08:55:00|40534.7|40494.7|40566.9|40526.9|40571.9|40531.9|40534.7|40494.7|23
1664874000000|2022-10-04 09:00:00|40564|40524|40609|40569|40609|40569|40564|40524|21
1664874300000|2022-10-04 09:05:00|40624|40584|40576.8|40536.8|40626.9|40586.9|40571.8|40531.8|32
1664874600000|2022-10-04 09:10:00|40571.8|40531.8|40584.7|40544.7|40587.5|40547.5|40554.7|40514.7|23
1664874900000|2022-10-04 09:15:00|40587.5|40547.5|40589.7|40549.7|40591.8|40551.8|40562.5|40522.5|13
1664875200000|2022-10-04 09:20:00|40579.7|40539.7|40602.5|40562.5|40602.5|40562.5|40569.7|40529.7|13
1664875500000|2022-10-04 09:25:00|40597.5|40557.5|40565.3|40525.3|40607.5|40567.5|40557.5|40517.5|17
1664875800000|2022-10-04 09:30:00|40562.5|40522.5|40575.3|40535.3|40585.3|40545.3|40557.5|40517.5|20
1664876100000|2022-10-04 09:35:00|40570.3|40530.3|40599.6|40559.6|40610.3|40570.3|40557.5|40517.5|46
1664876400000|2022-10-04 09:40:00|40597.5|40557.5|40581.8|40541.8|40597.5|40557.5|40557.5|40517.5|21
1664876700000|2022-10-04 09:45:00|40583.9|40543.9|40603.9|40563.9|40606.8|40566.8|40578.9|40538.9|36
1664877000000|2022-10-04 09:50:00|40606.8|40566.8|40581.8|40541.8|40614.6|40574.6|40581.8|40541.8|39
1664877300000|2022-10-04 09:55:00|40586.8|40546.8|40606.1|40566.1|40616.1|40576.1|40583.9|40543.9|38
1664877600000|2022-10-04 10:00:00|40598.2|40558.2|40633.2|40593.2|40633.2|40593.2|40596.1|40556.1|39
1664877900000|2022-10-04 10:05:00|40626.1|40586.1|40626.1|40586.1|40636.1|40596.1|40606.1|40566.1|79
1664878200000|2022-10-04 10:10:00|40628.2|40588.2|40596.1|40556.1|40636.1|40596.1|40593.2|40553.2|42
1664878500000|2022-10-04 10:15:00|40576.1|40536.1|40586|40546|40598.2|40558.2|40568.2|40528.2|33
1664878800000|2022-10-04 10:20:00|40581|40541|40610.4|40570.4|40610.4|40570.4|40576|40536|26
1664879100000|2022-10-04 10:25:00|40600.4|40560.4|40546|40506|40608.2|40568.2|40543.2|40503.2|32
1664879400000|2022-10-04 10:30:00|40543.2|40503.2|40576|40536|40581|40541|40533.2|40493.2|23
1664879700000|2022-10-04 10:35:00|40571|40531|40543.2|40503.2|40576|40536|40528.2|40488.2|26
1664880000000|2022-10-04 10:40:00|40546|40506|40531|40491|40558.2|40518.2|40511|40471|24
1664880300000|2022-10-04 10:45:00|40528.2|40488.2|40528.1|40488.1|40541|40501|40501|40461|31
1664880600000|2022-10-04 10:50:00|40531|40491|40538.1|40498.1|40558.1|40518.1|40521|40481|16
1664880900000|2022-10-04 10:55:00|40541|40501|40558.1|40518.1|40558.1|40518.1|40536|40496|2
1664881200000|2022-10-04 11:00:00|40556|40516|40586|40546|40596|40556|40548.1|40508.1|29
1664881500000|2022-10-04 11:05:00|40596|40556|40578.1|40538.1|40596|40556|40576|40536|26
1664881800000|2022-10-04 11:10:00|40576|40536|40555.9|40515.9|40576|40536|40543.1|40503.1|19
1664882100000|2022-10-04 11:15:00|40550.9|40510.9|40555.9|40515.9|40560.9|40520.9|40535.9|40495.9|26
1664882400000|2022-10-04 11:20:00|40553.1|40513.1|40515.9|40475.9|40563.8|40523.8|40513.8|40473.8|8
1664882700000|2022-10-04 11:25:00|40510.9|40470.9|40505.9|40465.9|40530.9|40490.9|40505.9|40465.9|7
1664883000000|2022-10-04 11:30:00|40495.9|40455.9|40465.9|40425.9|40508.8|40468.8|40455.9|40415.9|43
1664883300000|2022-10-04 11:35:00|40463.1|40423.1|40455.9|40415.9|40485.9|40445.9|40455.9|40415.9|67
1664883600000|2022-10-04 11:40:00|40458.1|40418.1|40475.9|40435.9|40483.1|40443.1|40455.9|40415.9|40
1664883900000|2022-10-04 11:45:00|40473|40433|40483|40443|40490.9|40450.9|40463|40423|65
1664884200000|2022-10-04 11:50:00|40480.9|40440.9|40470.9|40430.9|40480.9|40440.9|40455.9|40415.9|36
1664884500000|2022-10-04 11:55:00|40468|40428|40385.9|40345.9|40475.9|40435.9|40385.9|40345.9|90
1664884800000|2022-10-04 12:00:00|40388|40348|40360.9|40320.9|40395.9|40355.9|40345.9|40305.9|120
1664885100000|2022-10-04 12:05:00|40363.7|40323.7|40420.8|40380.8|40430.9|40390.9|40363|40323|59
1664885400000|2022-10-04 12:10:00|40415.8|40375.8|40430.8|40390.8|40440.8|40400.8|40405.8|40365.8|175
1664885700000|2022-10-04 12:15:00|40425.8|40385.8|40465.8|40425.8|40480.8|40440.8|40403.7|40363.7|96
1664886000000|2022-10-04 12:20:00|40463|40423|40477.3|40437.3|40498|40458|40450.1|40410.1|175
1664886300000|2022-10-04 12:25:00|40470.1|40430.1|40474.4|40434.4|40491.6|40451.6|40457.3|40417.3|170
1664886600000|2022-10-04 12:30:00|40476.6|40436.6|40488.7|40448.7|40500.9|40460.9|40476.6|40436.6|23
1664886900000|2022-10-04 12:35:00|40493.7|40453.7|40545.9|40505.9|40555.9|40515.9|40480.9|40440.9|74
1664887200000|2022-10-04 12:40:00|40548.7|40508.7|40558.7|40518.7|40588.7|40548.7|40530.9|40490.9|71
1664890200000|2022-10-04 13:30:00|40618.6|40578.6|40777.2|40737.2|40847.2|40807.2|40549.3|40509.3|1843
1664890500000|2022-10-04 13:35:00|40767.2|40727.2|40920.2|40880.2|40967.3|40927.3|40764.4|40724.4|1541
1664890800000|2022-10-04 13:40:00|40912.3|40872.3|40877.2|40837.2|41023.7|40983.7|40864.4|40824.4|1006
1664891100000|2022-10-04 13:45:00|40884.4|40844.4|40927.2|40887.2|40948.7|40908.7|40830.1|40790.1|888
1664891400000|2022-10-04 13:50:00|40929.4|40889.4|40740.7|40700.7|40929.4|40889.4|40716.4|40676.4|897
1664891700000|2022-10-04 13:55:00|40743.6|40703.6|40732.1|40692.1|40751.4|40711.4|40612.8|40572.8|857
1664892000000|2022-10-04 14:00:00|40724.3|40684.3|40786.4|40746.4|40798.6|40758.6|40700|40660|471
1664892300000|2022-10-04 14:05:00|40788.6|40748.6|40671.3|40631.3|40818.6|40778.6|40661.3|40621.3|542
1664892600000|2022-10-04 14:10:00|40661.3|40621.3|40645.6|40605.6|40692.8|40652.8|40618.5|40578.5|411
1664892900000|2022-10-04 14:15:00|40643.5|40603.5|40654.9|40614.9|40694.2|40654.2|40619.9|40579.9|561
1664893200000|2022-10-04 14:20:00|40657.1|40617.1|40639.9|40599.9|40662.1|40622.1|40607.1|40567.1|301
1664893500000|2022-10-04 14:25:00|40649.9|40609.9|40535.6|40495.6|40657.8|40617.8|40532.8|40492.8|279
1664893800000|2022-10-04 14:30:00|40539.9|40499.9|40549.8|40509.8|40567|40527|40501.3|40461.3|872
1664894100000|2022-10-04 14:35:00|40547|40507|40558.4|40518.4|40597|40557|40504.1|40464.1|306
1664894400000|2022-10-04 14:40:00|40555.6|40515.6|40559.1|40519.1|40571.3|40531.3|40504.1|40464.1|353
1664894700000|2022-10-04 14:45:00|40557|40517|40610.5|40570.5|40662|40622|40549.8|40509.8|599
1664895000000|2022-10-04 14:50:00|40607.7|40567.7|40743.4|40703.4|40743.4|40703.4|40575.5|40535.5|437
1664895300000|2022-10-04 14:55:00|40741.3|40701.3|40615.5|40575.5|40754.1|40714.1|40612.6|40572.6|284
1664895600000|2022-10-04 15:00:00|40610.5|40570.5|40552.6|40512.6|40676.9|40636.9|40545.5|40505.5|395
1664895900000|2022-10-04 15:05:00|40549.8|40509.8|40641.2|40601.2|40658.4|40618.4|40539.8|40499.8|296
1664896200000|2022-10-04 15:10:00|40638.4|40598.4|40574.1|40534.1|40651.2|40611.2|40556.9|40516.9|295
1664896500000|2022-10-04 15:15:00|40569.8|40529.8|40530.5|40490.5|40571.9|40531.9|40492.6|40452.6|240
1664896800000|2022-10-04 15:20:00|40532.6|40492.6|40359.7|40319.7|40535.5|40495.5|40307.5|40267.5|1206
1664897100000|2022-10-04 15:25:00|40351.8|40311.8|40282.5|40242.5|40394|40354|40282.5|40242.5|443
1664897400000|2022-10-04 15:30:00|40285.4|40245.4|40212.5|40172.5|40337.5|40297.5|40150.3|40110.3|714
1664897700000|2022-10-04 15:35:00|40214.6|40174.6|40165.3|40125.3|40214.6|40174.6|40125.3|40085.3|387
1664898000000|2022-10-04 15:40:00|40162.5|40122.5|40148.2|40108.2|40172.5|40132.5|40100.3|40060.3|321
1664898300000|2022-10-04 15:45:00|40133.2|40093.2|40179.7|40139.7|40216.8|40176.8|40118.2|40078.2|463
1664898600000|2022-10-04 15:50:00|40176.8|40136.8|40112.5|40072.5|40179.7|40139.7|40091.1|40051.1|406
1664898900000|2022-10-04 15:55:00|40117.5|40077.5|40077.5|40037.5|40117.5|40077.5|40058.2|40018.2|361
1664899200000|2022-10-04 16:00:00|40074.6|40034.6|40156.8|40116.8|40191.8|40151.8|40069.6|40029.6|328
1664899500000|2022-10-04 16:05:00|40146.8|40106.8|40228.2|40188.2|40265.4|40225.4|40146.8|40106.8|309
1664899800000|2022-10-04 16:10:00|40226.1|40186.1|40259.7|40219.7|40294|40254|40205.4|40165.4|377
1664900100000|2022-10-04 16:15:00|40252.5|40212.5|40241.8|40201.8|40286.8|40246.8|40239.7|40199.7|183
1664900400000|2022-10-04 16:20:00|40244|40204|40171.1|40131.1|40249|40209|40171.1|40131.1|331
1664900700000|2022-10-04 16:25:00|40175.4|40135.4|40131|40091|40203.2|40163.2|40126.8|40086.8|290
1664901000000|2022-10-04 16:30:00|40133.9|40093.9|40145.3|40105.3|40151|40111|40106.7|40066.7|176
1664901300000|2022-10-04 16:35:00|40143.2|40103.2|40140.3|40100.3|40161|40121|40135.3|40095.3|319
1664901600000|2022-10-04 16:40:00|40145.3|40105.3|40060.3|40020.3|40148.2|40108.2|40042.5|40002.5|136
1664901900000|2022-10-04 16:45:00|40065.3|40025.3|40135.3|40095.3|40142.5|40102.5|40065.3|40025.3|288
1664902200000|2022-10-04 16:50:00|40125.3|40085.3|40113.2|40073.2|40143.2|40103.2|40105.3|40065.3|139
1664902500000|2022-10-04 16:55:00|40111|40071|40123.2|40083.2|40151|40111|40101|40061|116
1664902800000|2022-10-04 17:00:00|40120.3|40080.3|40165.3|40125.3|40182.4|40142.4|40108.2|40068.2|297
1664903100000|2022-10-04 17:05:00|40175.3|40135.3|40237.4|40197.4|40242.4|40202.4|40175.3|40135.3|233
1664903400000|2022-10-04 17:10:00|40235.3|40195.3|40165.3|40125.3|40262.4|40222.4|40162.4|40122.4|87
1664903700000|2022-10-04 17:15:00|40152.4|40112.4|40122.4|40082.4|40152.4|40112.4|40095.3|40055.3|194
1664904000000|2022-10-04 17:20:00|40120.3|40080.3|40132.4|40092.4|40140.3|40100.3|40101|40061|161
1664904300000|2022-10-04 17:25:00|40135.3|40095.3|40263.8|40223.8|40263.8|40223.8|40129.6|40089.6|247
1664904600000|2022-10-04 17:30:00|40266.7|40226.7|40227.4|40187.4|40286.7|40246.7|40200.2|40160.2|226
1664904900000|2022-10-04 17:35:00|40222.4|40182.4|40113.8|40073.8|40229.5|40189.5|40100.9|40060.9|394
1664905200000|2022-10-04 17:40:00|40116.6|40076.6|40105.2|40065.2|40150.9|40110.9|40090.9|40050.9|421
1664905500000|2022-10-04 17:45:00|40092.4|40052.4|40053.8|40013.8|40105.2|40065.2|40016.6|39976.6|332
1664905800000|2022-10-04 17:50:00|40063.8|40023.8|40123.1|40083.1|40143.1|40103.1|40050.9|40010.9|314
1664906100000|2022-10-04 17:55:00|40120.2|40080.2|40105.2|40065.2|40150.9|40110.9|40091.6|40051.6|312
1664906400000|2022-10-04 18:00:00|40107.4|40067.4|40043.8|40003.8|40130.9|40090.9|40010.9|39970.9|430
1664906700000|2022-10-04 18:05:00|40041.6|40001.6|40010.9|39970.9|40060.9|40020.9|39965.9|39925.9|412
1664907000000|2022-10-04 18:10:00|40013.8|39973.8|39996.6|39956.6|40069.5|40029.5|39993.7|39953.7|1590
1664907300000|2022-10-04 18:15:00|40006.6|39966.6|40063|40023|40063|40023|39996.6|39956.6|596
1664928000000|2022-10-05 00:00:00|40085.4|40045.4|40108.3|40068.3|40120.4|40080.4|40080.4|40040.4|106
1664928300000|2022-10-05 00:05:00|40106.1|40066.1|40050.4|40010.4|40120.4|40080.4|40045.4|40005.4|31
1664928600000|2022-10-05 00:10:00|40045.4|40005.4|39996.1|39956.1|40048.3|40008.3|39990.4|39950.4|36
1664928900000|2022-10-05 00:15:00|39998.3|39958.3|40012.5|39972.5|40020.4|39980.4|39993.3|39953.3|19
1664929200000|2022-10-05 00:20:00|40008.2|39968.2|39998.2|39958.2|40010.4|39970.4|39992.5|39952.5|13
1664929500000|2022-10-05 00:25:00|39995.4|39955.4|39987.5|39947.5|39998.2|39958.2|39970.4|39930.4|23
1664929800000|2022-10-05 00:30:00|39992.5|39952.5|40012.5|39972.5|40012.5|39972.5|39992.5|39952.5|11
1664930100000|2022-10-05 00:35:00|40017.5|39977.5|40018.2|39978.2|40030.4|39990.4|40010.4|39970.4|14
1664930400000|2022-10-05 00:40:00|40021.1|39981.1|40018.2|39978.2|40021.1|39981.1|40015.4|39975.4|7
1664930700000|2022-10-05 00:45:00|40016.1|39976.1|40018.2|39978.2|40018.2|39978.2|40013.2|39973.2|4
1664931000000|2022-10-05 00:50:00|40016.1|39976.1|40008.2|39968.2|40016.1|39976.1|40000.3|39960.3|11
1664931300000|2022-10-05 00:55:00|40010.3|39970.3|40018.2|39978.2|40018.2|39978.2|40008.2|39968.2|4
1664931600000|2022-10-05 01:00:00|40015.3|39975.3|40020.3|39980.3|40023.2|39983.2|40015.3|39975.3|8
1664931900000|2022-10-05 01:05:00|40013.2|39973.2|40010.3|39970.3|40018.2|39978.2|40010.3|39970.3|6
1664932200000|2022-10-05 01:10:00|40006.1|39966.1|40008.2|39968.2|40010.3|39970.3|40000.3|39960.3|11
1664932500000|2022-10-05 01:15:00|40010.3|39970.3|40022.4|39982.4|40022.4|39982.4|40005.3|39965.3|12
1664932800000|2022-10-05 01:20:00|40025.3|39985.3|40018.2|39978.2|40028.2|39988.2|40018.2|39978.2|8
1664933100000|2022-10-05 01:25:00|40008.2|39968.2|40008.2|39968.2|40018.2|39978.2|40003.2|39963.2|6
1664933400000|2022-10-05 01:30:00|40010.3|39970.3|40003.2|39963.2|40013.2|39973.2|40003.2|39963.2|3
1664933700000|2022-10-05 01:35:00|40005.3|39965.3|39995.3|39955.3|40008.2|39968.2|39990.3|39950.3|5
1664934000000|2022-10-05 01:40:00|39998.1|39958.1|40000.3|39960.3|40000.3|39960.3|39980.3|39940.3|19
1664934300000|2022-10-05 01:45:00|39998.1|39958.1|39998.1|39958.1|40000.3|39960.3|39990.3|39950.3|4
1664934600000|2022-10-05 01:50:00|40000.3|39960.3|40008.1|39968.1|40008.1|39968.1|40000.3|39960.3|1
1664934900000|2022-10-05 01:55:00|40010.3|39970.3|40015.3|39975.3|40015.3|39975.3|40008.1|39968.1|16
1664935200000|2022-10-05 02:00:00|40013.1|39973.1|40013.1|39973.1|40015.3|39975.3|40013.1|39973.1|2
1664935500000|2022-10-05 02:05:00|40008.1|39968.1|40005.2|39965.2|40013.1|39973.1|40003.1|39963.1|0
1664935800000|2022-10-05 02:10:00|40008.1|39968.1|40028.1|39988.1|40033.1|39993.1|40005.2|39965.2|15
1664936100000|2022-10-05 02:15:00|40025.2|39985.2|40033.8|39993.8|40046|40006|40023.1|39983.1|56
1664936400000|2022-10-05 02:20:00|40031|39991|40048.8|40008.8|40048.8|40008.8|40031|39991|31
1664936700000|2022-10-05 02:25:00|40043.8|40003.8|40058.8|40018.8|40058.8|40018.8|40043.8|40003.8|42
1664937000000|2022-10-05 02:30:00|40053.8|40013.8|40043.8|40003.8|40053.8|40013.8|40038.8|39998.8|12
1664937300000|2022-10-05 02:35:00|40041.7|40001.7|40048.8|40008.8|40048.8|40008.8|40035.9|39995.9|3
1664937600000|2022-10-05 02:40:00|40053.8|40013.8|40048.8|40008.8|40053.8|40013.8|40048.8|40008.8|2
1664937900000|2022-10-05 02:45:00|40043.8|40003.8|40043.8|40003.8|40048.8|40008.8|40038.8|39998.8|3
1664938200000|2022-10-05 02:50:00|40040.9|40000.9|40043.8|40003.8|40045.9|40005.9|40038.8|39998.8|3
1664938500000|2022-10-05 02:55:00|40040.9|40000.9|40043.8|40003.8|40045.9|40005.9|40038.8|39998.8|3
1664938800000|2022-10-05 03:00:00|40038.8|39998.8|40033.8|39993.8|40043.8|40003.8|40028.8|39988.8|5
1664939100000|2022-10-05 03:05:00|40028.8|39988.8|40020.9|39980.9|40033.8|39993.8|40018.8|39978.8|4
1664939400000|2022-10-05 03:10:00|40023.8|39983.8|40003.8|39963.8|40023.8|39983.8|39993.8|39953.8|27
1664939700000|2022-10-05 03:15:00|39998.8|39958.8|40008.8|39968.8|40008.8|39968.8|39995.9|39955.9|10
1664940000000|2022-10-05 03:20:00|40013.8|39973.8|40008.8|39968.8|40015.9|39975.9|40008.8|39968.8|10
1664940300000|2022-10-05 03:25:00|40010.9|39970.9|40013.7|39973.7|40013.8|39973.8|40008.7|39968.7|3
1664940600000|2022-10-05 03:30:00|40011.6|39971.6|40013.7|39973.7|40013.7|39973.7|40008.7|39968.7|1
1664940900000|2022-10-05 03:35:00|40011.6|39971.6|40013.7|39973.7|40013.7|39973.7|40011.6|39971.6|1
1664941200000|2022-10-05 03:40:00|40010.9|39970.9|40003.7|39963.7|40010.9|39970.9|39998.7|39958.7|18
1664941500000|2022-10-05 03:45:00|40008.7|39968.7|40013.7|39973.7|40020.9|39980.9|40003.7|39963.7|6
1664941800000|2022-10-05 03:50:00|40010.8|39970.8|40013.7|39973.7|40013.7|39973.7|40008.7|39968.7|3
1664942100000|2022-10-05 03:55:00|40015.8|39975.8|40035.8|39995.8|40038.7|39998.7|40013.7|39973.7|9
1664942400000|2022-10-05 04:00:00|40033.7|39993.7|40008.7|39968.7|40035.8|39995.8|40008.7|39968.7|2
1664942700000|2022-10-05 04:05:00|40013.7|39973.7|40028.7|39988.7|40033.7|39993.7|40013.7|39973.7|6
1664943000000|2022-10-05 04:10:00|40030.8|39990.8|40023.7|39983.7|40035.8|39995.8|40023.7|39983.7|0
1664943300000|2022-10-05 04:15:00|40025.8|39985.8|40025.8|39985.8|40035.8|39995.8|40025.8|39985.8|0
1664943600000|2022-10-05 04:20:00|40023.7|39983.7|40023.7|39983.7|40023.7|39983.7|40020.8|39980.8|1
1664943900000|2022-10-05 04:25:00|40018.7|39978.7|40013.7|39973.7|40023.7|39983.7|40013.7|39973.7|1
1664944200000|2022-10-05 04:30:00|40015.8|39975.8|40023.7|39983.7|40035.8|39995.8|40015.8|39975.8|2
1664944500000|2022-10-05 04:35:00|40025.8|39985.8|40023.7|39983.7|40025.8|39985.8|40023.7|39983.7|0
1664944800000|2022-10-05 04:40:00|40025.8|39985.8|40033.7|39993.7|40035.8|39995.8|40025.8|39985.8|5
1664945100000|2022-10-05 04:45:00|40035.8|39995.8|40035.8|39995.8|40035.8|39995.8|40033.6|39993.6|0
1664945400000|2022-10-05 04:50:00|40038.6|39998.6|40033.6|39993.6|40038.6|39998.6|40033.6|39993.6|3
1664945700000|2022-10-05 04:55:00|40030.8|39990.8|40043.6|40003.6|40043.6|40003.6|40030.8|39990.8|3
1664946000000|2022-10-05 05:00:00|40040.8|40000.8|40043.6|40003.6|40043.6|40003.6|40035.8|39995.8|2
1664946300000|2022-10-05 05:05:00|40045.8|40005.8|40043.6|40003.6|40045.8|40005.8|40035.8|39995.8|6
1664946600000|2022-10-05 05:10:00|40040.8|40000.8|40023.6|39983.6|40040.8|40000.8|40023.6|39983.6|2
1664946900000|2022-10-05 05:15:00|40025.7|39985.7|40028.6|39988.6|40030.7|39990.7|40023.6|39983.6|15
1664947200000|2022-10-05 05:20:00|40025.7|39985.7|40025.7|39985.7|40033.6|39993.6|40025.7|39985.7|0
1664947500000|2022-10-05 05:25:00|40028.6|39988.6|40025.7|39985.7|40028.6|39988.6|40025.7|39985.7|0
1664947800000|2022-10-05 05:30:00|40065.7|40025.7|40108.6|40068.6|40108.6|40068.6|40057.8|40017.8|19
1664948100000|2022-10-05 05:35:00|40123.6|40083.6|40093.6|40053.6|40123.6|40083.6|40091.5|40051.5|15
1664948400000|2022-10-05 05:40:00|40098.6|40058.6|40103.6|40063.6|40118.6|40078.6|40093.6|40053.6|9
1664948700000|2022-10-05 05:45:00|40098.6|40058.6|40083.6|40043.6|40106.5|40066.5|40083.6|40043.6|5
1664949000000|2022-10-05 05:50:00|40088.6|40048.6|40083.6|40043.6|40093.6|40053.6|40081.4|40041.4|8
1664949300000|2022-10-05 05:55:00|40085.7|40045.7|40078.6|40038.6|40098.6|40058.6|40078.6|40038.6|5
1664949600000|2022-10-05 06:00:00|40098.6|40058.6|40088.6|40048.6|40098.6|40058.6|40073.6|40033.6|16
1664949900000|2022-10-05 06:05:00|40085.7|40045.7|40088.6|40048.6|40088.6|40048.6|40078.6|40038.6|4
1664950200000|2022-10-05 06:10:00|40088.5|40048.5|40088.5|40048.5|40098.5|40058.5|40085.7|40045.7|8
1664950500000|2022-10-05 06:15:00|40085.7|40045.7|40088.5|40048.5|40098.5|40058.5|40080.7|40040.7|6
1664950800000|2022-10-05 06:20:00|40083.5|40043.5|40075.7|40035.7|40083.5|40043.5|40075.7|40035.7|6
1664951100000|2022-10-05 06:25:00|40073.5|40033.5|40085.7|40045.7|40088.5|40048.5|40070.7|40030.7|15
1664951400000|2022-10-05 06:30:00|40083.5|40043.5|40088.5|40048.5|40095.6|40055.6|40083.5|40043.5|18
1664951700000|2022-10-05 06:35:00|40085.6|40045.6|40063.5|40023.5|40088.5|40048.5|40063.5|40023.5|8
1664952000000|2022-10-05 06:40:00|40068.5|40028.5|40078.5|40038.5|40078.5|40038.5|40063.5|40023.5|13
1664952300000|2022-10-05 06:45:00|40088.5|40048.5|40108.5|40068.5|40108.5|40068.5|40085.6|40045.6|14
1664952600000|2022-10-05 06:50:00|40105.6|40065.6|40093.5|40053.5|40105.6|40065.6|40083.5|40043.5|6
1664952900000|2022-10-05 06:55:00|40090.6|40050.6|40053.5|40013.5|40093.5|40053.5|40045.6|40005.6|22
1664953200000|2022-10-05 07:00:00|40048.5|40008.5|40048.5|40008.5|40058.5|40018.5|40038.5|39998.5|14
1664953500000|2022-10-05 07:05:00|40045.6|40005.6|40033.5|39993.5|40045.6|40005.6|40018.5|39978.5|9
1664953800000|2022-10-05 07:10:00|40038.5|39998.5|40045.6|40005.6|40048.5|40008.5|40032.7|39992.7|19
1664954100000|2022-10-05 07:15:00|40040.6|40000.6|40035.6|39995.6|40043.5|40003.5|40030.6|39990.6|9
1664954400000|2022-10-05 07:20:00|40031.3|39991.3|40075.6|40035.6|40075.6|40035.6|40023.5|39983.5|33
1664954700000|2022-10-05 07:25:00|40077.7|40037.7|40075.6|40035.6|40087.7|40047.7|40075.6|40035.6|17
1664955000000|2022-10-05 07:30:00|40078.5|40038.5|40060.6|40020.6|40100.6|40060.6|40060.6|40020.6|16
1664955300000|2022-10-05 07:35:00|40058.4|40018.4|40043.4|40003.4|40065.6|40025.6|40043.4|40003.4|10
1664955600000|2022-10-05 07:40:00|40033.4|39993.4|40025.6|39985.6|40035.6|39995.6|40005.6|39965.6|26
1664955900000|2022-10-05 07:45:00|40023.4|39983.4|40039.2|39999.2|40051.3|40011.3|40011.3|39971.3|29
1664956200000|2022-10-05 07:50:00|40036.3|39996.3|40021.3|39981.3|40041.3|40001.3|40021.3|39981.3|13
1664956500000|2022-10-05 07:55:00|40019.2|39979.2|39989.2|39949.2|40019.2|39979.2|39984.2|39944.2|26
1664956800000|2022-10-05 08:00:00|39987|39947|39989.2|39949.2|39994.2|39954.2|39984.2|39944.2|44
1664957100000|2022-10-05 08:05:00|39986.3|39946.3|39989.2|39949.2|39994.2|39954.2|39964.2|39924.2|44
1664957400000|2022-10-05 08:10:00|39981.3|39941.3|39978.4|39938.4|39981.3|39941.3|39969.2|39929.2|17
1664957700000|2022-10-05 08:15:00|39976.3|39936.3|39978.4|39938.4|39978.4|39938.4|39967|39927|15
1664958000000|2022-10-05 08:20:00|39973.4|39933.4|39989.1|39949.1|39989.1|39949.1|39958.4|39918.4|14
1664958300000|2022-10-05 08:25:00|39991.3|39951.3|39989.1|39949.1|39991.3|39951.3|39967|39927|55
1664958600000|2022-10-05 08:30:00|39986.3|39946.3|39971.2|39931.2|39989.1|39949.1|39968.4|39928.4|6
1664958900000|2022-10-05 08:35:00|39974.1|39934.1|39964.1|39924.1|39978.4|39938.4|39961.2|39921.2|16
1664959200000|2022-10-05 08:40:00|39961.2|39921.2|39970.5|39930.5|39980.5|39940.5|39958.4|39918.4|11
1664959500000|2022-10-05 08:45:00|39972.6|39932.6|39975.5|39935.5|39978.4|39938.4|39958.4|39918.4|8
1664959800000|2022-10-05 08:50:00|39978.4|39938.4|39981.2|39941.2|39998.3|39958.3|39968.4|39928.4|21
1664960100000|2022-10-05 08:55:00|39979.1|39939.1|39976.2|39936.2|39981.2|39941.2|39962.6|39922.6|7
1664960400000|2022-10-05 09:00:00|39971.2|39931.2|39985.5|39945.5|39988.3|39948.3|39965.5|39925.5|18
1664960700000|2022-10-05 09:05:00|39988.3|39948.3|39975.4|39935.4|39995.5|39955.5|39971.2|39931.2|11
1664961000000|2022-10-05 09:10:00|39973.3|39933.3|39958.3|39918.3|39975.4|39935.4|39955.4|39915.4|7
1664961300000|2022-10-05 09:15:00|39955.4|39915.4|39965.4|39925.4|39968.3|39928.3|39955.4|39915.4|23
1664961600000|2022-10-05 09:20:00|39968.3|39928.3|39963.3|39923.3|39995.4|39955.4|39958.3|39918.3|33
1664961900000|2022-10-05 09:25:00|39968.3|39928.3|39968.3|39928.3|39973.3|39933.3|39958.3|39918.3|6
1664962200000|2022-10-05 09:30:00|39963.3|39923.3|39968.3|39928.3|39983.3|39943.3|39958.3|39918.3|26
1664962500000|2022-10-05 09:35:00|39973.3|39933.3|39968.3|39928.3|39975.4|39935.4|39963.3|39923.3|7
1664962800000|2022-10-05 09:40:00|39965.4|39925.4|39948.3|39908.3|39983.3|39943.3|39938.3|39898.3|44
1664963100000|2022-10-05 09:45:00|39946.2|39906.2|39978.3|39938.3|39993.3|39953.3|39946.2|39906.2|49
1664963400000|2022-10-05 09:50:00|39985.4|39945.4|39985.4|39945.4|39985.4|39945.4|39951.2|39911.2|28
1664963700000|2022-10-05 09:55:00|39983.3|39943.3|39945.4|39905.4|39983.3|39943.3|39945.4|39905.4|7
1664964000000|2022-10-05 10:00:00|39948.3|39908.3|39953.3|39913.3|39963.3|39923.3|39945.4|39905.4|26
1664964300000|2022-10-05 10:05:00|39955.4|39915.4|39948.3|39908.3|39958.3|39918.3|39945.4|39905.4|5
1664964600000|2022-10-05 10:10:00|39945.4|39905.4|39931.1|39891.1|39948.3|39908.3|39928.2|39888.2|48
1664964900000|2022-10-05 10:15:00|39939|39899|39945.4|39905.4|39953.2|39913.2|39938.2|39898.2|25
1664965200000|2022-10-05 10:20:00|39951.1|39911.1|39958.2|39918.2|39961.1|39921.1|39943.2|39903.2|41
1664965500000|2022-10-05 10:25:00|39955.4|39915.4|39941.1|39901.1|39968.2|39928.2|39938.2|39898.2|33
1664965800000|2022-10-05 10:30:00|39943.2|39903.2|39931.1|39891.1|39953.2|39913.2|39931.1|39891.1|41
1664966100000|2022-10-05 10:35:00|39941.1|39901.1|39931.1|39891.1|39941.1|39901.1|39918.2|39878.2|33
1664966400000|2022-10-05 10:40:00|39928.2|39888.2|39945.3|39905.3|39955.3|39915.3|39928.2|39888.2|16
1664966700000|2022-10-05 10:45:00|39948.2|39908.2|39944|39904|39961.1|39921.1|39938.2|39898.2|27
1664967000000|2022-10-05 10:50:00|39941.1|39901.1|39941.1|39901.1|39951.1|39911.1|39921.1|39881.1|33
1664967300000|2022-10-05 10:55:00|39943.2|39903.2|39945.3|39905.3|39948.2|39908.2|39933.2|39893.2|36
1664967600000|2022-10-05 11:00:00|39943.2|39903.2|39991.1|39951.1|40006.1|39966.1|39925.3|39885.3|86
1664967900000|2022-10-05 11:05:00|39985.3|39945.3|39953.2|39913.2|39985.3|39945.3|39943.2|39903.2|29
1664968200000|2022-10-05 11:10:00|39950.3|39910.3|39943.2|39903.2|39963.9|39923.9|39933.2|39893.2|60
1664968500000|2022-10-05 11:15:00|39941.1|39901.1|39918.2|39878.2|39941.1|39901.1|39908.2|39868.2|27
1664968800000|2022-10-05 11:20:00|39921.1|39881.1|39925.3|39885.3|39930.3|39890.3|39917.4|39877.4|8
1664969100000|2022-10-05 11:25:00|39917.4|39877.4|39928.2|39888.2|39938.2|39898.2|39911|39871|22
1664969400000|2022-10-05 11:30:00|39922.4|39882.4|39978.1|39938.1|39983.1|39943.1|39915.3|39875.3|43
1664969700000|2022-10-05 11:35:00|39980.3|39940.3|39987.4|39947.4|39995.3|39955.3|39968.1|39928.1|20
1664970000000|2022-10-05 11:40:00|39993.1|39953.1|39995.3|39955.3|39997.4|39957.4|39968.1|39928.1|16
1664970300000|2022-10-05 11:45:00|39992.4|39952.4|40001.6|39961.6|40004.5|39964.5|39992.4|39952.4|43
1664970600000|2022-10-05 11:50:00|39999.5|39959.5|40006.6|39966.6|40014.5|39974.5|39996.6|39956.6|26
1664970900000|2022-10-05 11:55:00|39999.5|39959.5|40031.6|39991.6|40036.6|39996.6|39999.5|39959.5|33
1664971200000|2022-10-05 12:00:00|40029.5|39989.5|40001.6|39961.6|40031.6|39991.6|39992.3|39952.3|33
1664971500000|2022-10-05 12:05:00|40006.6|39966.6|40001.6|39961.6|40006.6|39966.6|39984.5|39944.5|36
1664971800000|2022-10-05 12:10:00|39999.5|39959.5|40004.4|39964.4|40004.5|39964.5|39988.7|39948.7|37
1664972100000|2022-10-05 12:15:00|39999.4|39959.4|39979.4|39939.4|39999.4|39959.4|39969.4|39929.4|60
1664972400000|2022-10-05 12:20:00|39982.3|39942.3|39949.4|39909.4|39982.3|39942.3|39949.4|39909.4|18
1664972700000|2022-10-05 12:25:00|39944.4|39904.4|39906.5|39866.5|39949.4|39909.4|39904.4|39864.4|54
1664973000000|2022-10-05 12:30:00|39904.4|39864.4|39919.4|39879.4|39929.4|39889.4|39899.4|39859.4|48
1664973300000|2022-10-05 12:35:00|39926.5|39886.5|39905.2|39865.2|39939.4|39899.4|39902.3|39862.3|73
1664973600000|2022-10-05 12:40:00|39915.2|39875.2|39895.2|39855.2|39925.2|39885.2|39878.1|39838.1|276
1664976600000|2022-10-05 13:30:00|39920.1|39880.1|39622.4|39582.4|39920.1|39880.1|39615.3|39575.3|2006
1664976900000|2022-10-05 13:35:00|39620.3|39580.3|39673.6|39633.6|39753.6|39713.6|39568.2|39528.2|914
1664977200000|2022-10-05 13:40:00|39665.7|39625.7|39669.1|39629.1|39751.2|39711.2|39653.6|39613.6|522
1664977500000|2022-10-05 13:45:00|39674.1|39634.1|39803.1|39763.1|39803.1|39763.1|39669.1|39629.1|918
1664977800000|2022-10-05 13:50:00|39805.2|39765.2|39820.4|39780.4|39955.2|39915.2|39766|39726|903
1664978100000|2022-10-05 13:55:00|39828.3|39788.3|39786.2|39746.2|39828.3|39788.3|39749.9|39709.9|467
1664978400000|2022-10-05 14:00:00|39784.1|39744.1|39737.5|39697.5|39784.1|39744.1|39686.2|39646.2|519
1664978700000|2022-10-05 14:05:00|39731.8|39691.8|39713.3|39673.3|39737.5|39697.5|39680.4|39640.4|386
1664979000000|2022-10-05 14:10:00|39715.4|39675.4|39863.1|39823.1|39993.7|39953.7|39713.3|39673.3|807
1664979300000|2022-10-05 14:15:00|39860.2|39820.2|39831|39791|39880.2|39840.2|39793.1|39753.1|290
1664979600000|2022-10-05 14:20:00|39833.1|39793.1|39788.8|39748.8|39837.3|39797.3|39771.7|39731.7|333
1664979900000|2022-10-05 14:25:00|39783.8|39743.8|39771|39731|39833.1|39793.1|39751.7|39711.7|345
1664980200000|2022-10-05 14:30:00|39773.8|39733.8|39928.6|39888.6|39945.7|39905.7|39766|39726|403
1664980500000|2022-10-05 14:35:00|39933.6|39893.6|40154.2|40114.2|40182.8|40142.8|39933.6|39893.6|821
1664980800000|2022-10-05 14:40:00|40156.3|40116.3|40248.4|40208.4|40265.5|40225.5|40077|40037|1006
1664981100000|2022-10-05 14:45:00|40246.3|40206.3|40142|40102|40256.3|40216.3|40127|40087|604
1664981400000|2022-10-05 14:50:00|40139.9|40099.9|39961.5|39921.5|40139.9|40099.9|39933.6|39893.6|425
1664981700000|2022-10-05 14:55:00|39971.5|39931.5|39881.5|39841.5|39985.7|39945.7|39846.5|39806.5|438
1664982000000|2022-10-05 15:00:00|39873.6|39833.6|39892.8|39852.8|39932|39892|39849.3|39809.3|309
1664982300000|2022-10-05 15:05:00|39895.7|39855.7|39942.8|39902.8|39979.9|39939.9|39882.8|39842.8|232
1664982600000|2022-10-05 15:10:00|39945.7|39905.7|39882.4|39842.4|40074.1|40034.1|39879.5|39839.5|822
1664982900000|2022-10-05 15:15:00|39887.4|39847.4|39894.5|39854.5|39934.5|39894.5|39854.5|39814.5|382
1664983200000|2022-10-05 15:20:00|39897.4|39857.4|39834.5|39794.5|39934.5|39894.5|39834.5|39794.5|183
1664983500000|2022-10-05 15:25:00|39826.6|39786.6|39750.3|39710.3|39838.7|39798.7|39742.4|39702.4|303
1664983800000|2022-10-05 15:30:00|39756.1|39716.1|39731.6|39691.6|39770.3|39730.3|39710.3|39670.3|257
1664984100000|2022-10-05 15:35:00|39734.5|39694.5|39732.4|39692.4|39774.5|39734.5|39707.4|39667.4|200
1664984400000|2022-10-05 15:40:00|39734.5|39694.5|39714.5|39674.5|39739.5|39699.5|39704.5|39664.5|229
1664984700000|2022-10-05 15:45:00|39711.6|39671.6|39785.8|39745.8|39795.8|39755.8|39709.5|39669.5|174
1664985000000|2022-10-05 15:50:00|39795.8|39755.8|39834.2|39794.2|39834.2|39794.2|39775.8|39735.8|280
1664985300000|2022-10-05 15:55:00|39831.4|39791.4|39825|39785|39844.2|39804.2|39762.9|39722.9|219
1664985600000|2022-10-05 16:00:00|39819.2|39779.2|39882.7|39842.7|39915.6|39875.6|39817.1|39777.1|445
1664985900000|2022-10-05 16:05:00|39885.6|39845.6|39861.3|39821.3|39908.4|39868.4|39858.4|39818.4|162
1664986200000|2022-10-05 16:10:00|39851.3|39811.3|40008.4|39968.4|40015.5|39975.5|39849.2|39809.2|191
1664986500000|2022-10-05 16:15:00|40005.5|39965.5|40018.4|39978.4|40082.6|40042.6|40002.6|39962.6|309
1664986800000|2022-10-05 16:20:00|40026.3|39986.3|39983.4|39943.4|40026.3|39986.3|39978.4|39938.4|126
1664987100000|2022-10-05 16:25:00|39981.3|39941.3|39946.3|39906.3|39981.3|39941.3|39860|39820|420
1664987400000|2022-10-05 16:30:00|39939.2|39899.2|39914.2|39874.2|39974.2|39934.2|39914.2|39874.2|113
1664987700000|2022-10-05 16:35:00|39917.1|39877.1|40024.2|39984.2|40041.3|40001.3|39895|39855|199
1664988000000|2022-10-05 16:40:00|40021.3|39981.3|39957|39917|40021.3|39981.3|39957|39917|246
1664988300000|2022-10-05 16:45:00|39969.9|39929.9|40022.6|39982.6|40027.6|39987.6|39944.1|39904.1|128
1664988600000|2022-10-05 16:50:00|40019.7|39979.7|39894.7|39854.7|40042.6|40002.6|39892.6|39852.6|227
1664988900000|2022-10-05 16:55:00|39896.8|39856.8|39883.9|39843.9|39906.8|39866.8|39849.7|39809.7|352
1664989200000|2022-10-05 17:00:00|39881|39841|39882.5|39842.5|39926.8|39886.8|39866.8|39826.8|182
1664989500000|2022-10-05 17:05:00|39885.4|39845.4|39879.6|39839.6|39912.5|39872.5|39879.6|39839.6|205
1664989800000|2022-10-05 17:10:00|39882.5|39842.5|39855.4|39815.4|39892.5|39852.5|39845.4|39805.4|173
1664990100000|2022-10-05 17:15:00|39858.3|39818.3|39838.3|39798.3|39858.3|39818.3|39815.4|39775.4|131
1664990400000|2022-10-05 17:20:00|39835.4|39795.4|39798.3|39758.3|39838.3|39798.3|39778.3|39738.3|447
1664990700000|2022-10-05 17:25:00|39788.3|39748.3|39831.2|39791.2|39831.2|39791.2|39769.1|39729.1|152
1664991000000|2022-10-05 17:30:00|39828.3|39788.3|39811.2|39771.2|39841.2|39801.2|39777|39737|117
1664991300000|2022-10-05 17:35:00|39808.3|39768.3|39831.9|39791.9|39868.3|39828.3|39803.3|39763.3|348
1664991600000|2022-10-05 17:40:00|39826.9|39786.9|39802.7|39762.7|39834|39794|39769.8|39729.8|224
1664991900000|2022-10-05 17:45:00|39804.8|39764.8|39789.8|39749.8|39819.8|39779.8|39762.7|39722.7|190
1664992200000|2022-10-05 17:50:00|39794.8|39754.8|39717.7|39677.7|39794.8|39754.8|39709.8|39669.8|202
1664992500000|2022-10-05 17:55:00|39714.8|39674.8|39722.7|39682.7|39722.7|39682.7|39688.5|39648.5|272
1664992800000|2022-10-05 18:00:00|39719.8|39679.8|39756.9|39716.9|39802.7|39762.7|39712.7|39672.7|413
1664993100000|2022-10-05 18:05:00|39759.8|39719.8|39718.5|39678.5|39796.9|39756.9|39705.6|39665.6|388
1664993400000|2022-10-05 18:10:00|39711.4|39671.4|39742.9|39702.9|39756.3|39716.3|39656.6|39616.6|1436
1664993700000|2022-10-05 18:15:00|39752.9|39712.9|39760.6|39720.6|39801.3|39761.3|39745.6|39705.6|555
1665014400000|2022-10-06 00:00:00|39745|39705|39812.9|39772.9|39852.9|39812.9|39745|39705|130
1665014700000|2022-10-06 00:05:00|39815|39775|39806.6|39766.6|39825.8|39785.8|39736.6|39696.6|63
1665015000000|2022-10-06 00:10:00|39809.5|39769.5|39833.6|39793.6|39855.7|39815.7|39799.5|39759.5|36
1665015300000|2022-10-06 00:15:00|39840.7|39800.7|39845.7|39805.7|39865.7|39825.7|39840.7|39800.7|14
1665015600000|2022-10-06 00:20:00|39855.7|39815.7|39853.6|39813.6|39855.7|39815.7|39840.7|39800.7|6
1665015900000|2022-10-06 00:25:00|39851.5|39811.5|39875.7|39835.7|39885.7|39845.7|39845.7|39805.7|3
1665016200000|2022-10-06 00:30:00|39883.6|39843.6|39865.7|39825.7|39903.6|39863.6|39862.8|39822.8|13
1665016500000|2022-10-06 00:35:00|39870.7|39830.7|39856.5|39816.5|39870.7|39830.7|39837.3|39797.3|13
1665016800000|2022-10-06 00:40:00|39851.5|39811.5|39876.5|39836.5|39884.4|39844.4|39849.4|39809.4|4
1665017100000|2022-10-06 00:45:00|39871.5|39831.5|39891.5|39851.5|39891.5|39851.5|39851.5|39811.5|10
1665017400000|2022-10-06 00:50:00|39889.4|39849.4|39889.4|39849.4|39891.5|39851.5|39871.5|39831.5|1
1665017700000|2022-10-06 00:55:00|39886.5|39846.5|39891.5|39851.5|39909.4|39869.4|39879.4|39839.4|6
1665018000000|2022-10-06 01:00:00|39894.4|39854.4|39889.4|39849.4|39909.4|39869.4|39879.4|39839.4|4
1665018300000|2022-10-06 01:05:00|39894.4|39854.4|39871.5|39831.5|39894.4|39854.4|39866.5|39826.5|8
1665018600000|2022-10-06 01:10:00|39869.4|39829.4|39811.5|39771.5|39869.4|39829.4|39811.5|39771.5|10
1665018900000|2022-10-06 01:15:00|39809.4|39769.4|39841.4|39801.4|39846.5|39806.5|39809.4|39769.4|4
1665019200000|2022-10-06 01:20:00|39831.4|39791.4|39821.4|39781.4|39841.4|39801.4|39821.4|39781.4|1
1665019500000|2022-10-06 01:25:00|39819.3|39779.3|39819.3|39779.3|39821.4|39781.4|39809.3|39769.3|1
1665019800000|2022-10-06 01:30:00|39821.4|39781.4|39881.4|39841.4|39881.4|39841.4|39801.4|39761.4|9
1665020100000|2022-10-06 01:35:00|39879.3|39839.3|39871.4|39831.4|39879.3|39839.3|39859.3|39819.3|1
1665020400000|2022-10-06 01:40:00|39869.3|39829.3|39831.4|39791.4|39871.4|39831.4|39831.4|39791.4|5
1665020700000|2022-10-06 01:45:00|39829.3|39789.3|39836.4|39796.4|39841.4|39801.4|39829.3|39789.3|1
1665021000000|2022-10-06 01:50:00|39839.3|39799.3|39856.4|39816.4|39864.3|39824.3|39836.4|39796.4|2
1665021300000|2022-10-06 01:55:00|39854.3|39814.3|39831.4|39791.4|39854.3|39814.3|39831.4|39791.4|0
1665021600000|2022-10-06 02:00:00|39839.3|39799.3|39844.3|39804.3|39844.3|39804.3|39831.4|39791.4|1
1665021900000|2022-10-06 02:05:00|39839.3|39799.3|39831.4|39791.4|39851.4|39811.4|39829.3|39789.3|8
1665022200000|2022-10-06 02:10:00|39841.4|39801.4|39851.4|39811.4|39851.4|39811.4|39836.4|39796.4|2
1665022500000|2022-10-06 02:15:00|39849.3|39809.3|39851.3|39811.3|39854.3|39814.3|39846.4|39806.4|1
1665022800000|2022-10-06 02:20:00|39846.3|39806.3|39815.5|39775.5|39849.3|39809.3|39815.5|39775.5|64
1665023100000|2022-10-06 02:25:00|39818.4|39778.4|39818.4|39778.4|39823.4|39783.4|39815.5|39775.5|0
1665023400000|2022-10-06 02:30:00|39815.5|39775.5|39810.5|39770.5|39818.4|39778.4|39810.5|39770.5|4
1665023700000|2022-10-06 02:35:00|39805.5|39765.5|39821.3|39781.3|39821.3|39781.3|39802.6|39762.6|5
1665024000000|2022-10-06 02:40:00|39823.4|39783.4|39818.4|39778.4|39823.4|39783.4|39818.4|39778.4|0
1665024300000|2022-10-06 02:45:00|39821.3|39781.3|39831.3|39791.3|39833.4|39793.4|39821.3|39781.3|5
1665024600000|2022-10-06 02:50:00|39828.4|39788.4|39825.5|39785.5|39831.3|39791.3|39823.4|39783.4|3
1665024900000|2022-10-06 02:55:00|39821.3|39781.3|39821.3|39781.3|39833.4|39793.4|39821.3|39781.3|2
1665025200000|2022-10-06 03:00:00|39823.4|39783.4|39823.4|39783.4|39825.5|39785.5|39823.4|39783.4|0
1665025500000|2022-10-06 03:05:00|39818.4|39778.4|39821.3|39781.3|39825.5|39785.5|39818.4|39778.4|1
1665025800000|2022-10-06 03:10:00|39818.4|39778.4|39823.4|39783.4|39823.4|39783.4|39811.3|39771.3|1
1665026100000|2022-10-06 03:15:00|39821.3|39781.3|39821.3|39781.3|39825.4|39785.4|39821.3|39781.3|1
1665026400000|2022-10-06 03:20:00|39823.3|39783.3|39818.3|39778.3|39825.4|39785.4|39801.3|39761.3|2
1665026700000|2022-10-06 03:25:00|39821.2|39781.2|39828.3|39788.3|39828.3|39788.3|39818.3|39778.3|1
1665027000000|2022-10-06 03:30:00|39823.3|39783.3|39818.3|39778.3|39825.4|39785.4|39818.3|39778.3|0
1665027300000|2022-10-06 03:35:00|39821.2|39781.2|39816.2|39776.2|39826.2|39786.2|39811.2|39771.2|2
1665027600000|2022-10-06 03:40:00|39811.2|39771.2|39811.2|39771.2|39816.2|39776.2|39803.3|39763.3|0
1665027900000|2022-10-06 03:45:00|39813.3|39773.3|39811.2|39771.2|39818.3|39778.3|39811.2|39771.2|0
1665028200000|2022-10-06 03:50:00|39808.3|39768.3|39816.2|39776.2|39821.2|39781.2|39808.3|39768.3|11
1665028500000|2022-10-06 03:55:00|39811.2|39771.2|39811.2|39771.2|39821.2|39781.2|39809.1|39769.1|3
1665028800000|2022-10-06 04:00:00|39809.1|39769.1|39811.2|39771.2|39811.2|39771.2|39796.2|39756.2|2
1665029100000|2022-10-06 04:05:00|39803.3|39763.3|39811.2|39771.2|39811.2|39771.2|39803.3|39763.3|0
1665029400000|2022-10-06 04:10:00|39813.3|39773.3|39803.3|39763.3|39813.3|39773.3|39801.2|39761.2|5
1665029700000|2022-10-06 04:15:00|39805.3|39765.3|39811.2|39771.2|39811.2|39771.2|39798.3|39758.3|3
1665030000000|2022-10-06 04:20:00|39815.3|39775.3|39811.1|39771.1|39821.2|39781.2|39811.1|39771.1|1
1665030300000|2022-10-06 04:25:00|39808.2|39768.2|39796.1|39756.1|39811.1|39771.1|39796.1|39756.1|0
1665030600000|2022-10-06 04:30:00|39801.1|39761.1|39816.1|39776.1|39821.1|39781.1|39801.1|39761.1|5
1665030900000|2022-10-06 04:35:00|39821.1|39781.1|39816.1|39776.1|39821.1|39781.1|39816.1|39776.1|2
1665031200000|2022-10-06 04:40:00|39819|39779|39838.2|39798.2|39838.2|39798.2|39819|39779|7
1665031500000|2022-10-06 04:45:00|39836.1|39796.1|39838.2|39798.2|39838.2|39798.2|39836.1|39796.1|4
1665031800000|2022-10-06 04:50:00|39836.1|39796.1|39838.2|39798.2|39838.2|39798.2|39835.3|39795.3|1
1665032100000|2022-10-06 04:55:00|39840.3|39800.3|39853.2|39813.2|39858.2|39818.2|39838.2|39798.2|4
1665032400000|2022-10-06 05:00:00|39851.1|39811.1|39823.2|39783.2|39851.1|39811.1|39815.3|39775.3|17
1665032700000|2022-10-06 05:05:00|39818.2|39778.2|39825.2|39785.2|39828.2|39788.2|39815.3|39775.3|2
1665033000000|2022-10-06 05:10:00|39830.2|39790.2|39833.2|39793.2|39833.2|39793.2|39825.2|39785.2|1
1665033300000|2022-10-06 05:15:00|39831.1|39791.1|39825.2|39785.2|39831.1|39791.1|39813.1|39773.1|2
1665033600000|2022-10-06 05:20:00|39827.3|39787.3|39813.1|39773.1|39827.3|39787.3|39813.1|39773.1|3
1665033900000|2022-10-06 05:25:00|39821|39781|39815.2|39775.2|39821|39781|39809|39769|3
1665034200000|2022-10-06 05:30:00|39813.1|39773.1|39811|39771|39815.2|39775.2|39808.1|39768.1|0
1665034500000|2022-10-06 05:35:00|39813.1|39773.1|39825.2|39785.2|39835.2|39795.2|39808.1|39768.1|7
1665034800000|2022-10-06 05:40:00|39828.1|39788.1|39813.1|39773.1|39828.1|39788.1|39813.1|39773.1|1
1665035100000|2022-10-06 05:45:00|39816|39776|39801|39761|39823.1|39783.1|39801|39761|3
1665035400000|2022-10-06 05:50:00|39803.1|39763.1|39801|39761|39803.1|39763.1|39801|39761|0
1665035700000|2022-10-06 05:55:00|39803.1|39763.1|39808.1|39768.1|39816|39776|39803.1|39763.1|3
1665036000000|2022-10-06 06:00:00|39801|39761|39771|39731|39801|39761|39768.1|39728.1|3
1665036300000|2022-10-06 06:05:00|39773.1|39733.1|39786|39746|39786|39746|39773.1|39733.1|4
1665036600000|2022-10-06 06:10:00|39783.1|39743.1|39781|39741|39788.1|39748.1|39781|39741|1
1665036900000|2022-10-06 06:15:00|39783.1|39743.1|39758.9|39718.9|39783.1|39743.1|39753|39713|18
1665037200000|2022-10-06 06:20:00|39763.9|39723.9|39756.8|39716.8|39763.9|39723.9|39753.9|39713.9|10
1665037500000|2022-10-06 06:25:00|39761.8|39721.8|39756.8|39716.8|39761.8|39721.8|39756.8|39716.8|0
1665037800000|2022-10-06 06:30:00|39763.9|39723.9|39748.9|39708.9|39781.8|39741.8|39748.9|39708.9|5
1665038100000|2022-10-06 06:35:00|39748.8|39708.8|39723.8|39683.8|39751.8|39711.8|39723.8|39683.8|101
1665038400000|2022-10-06 06:40:00|39726.8|39686.8|39723.8|39683.8|39745.9|39705.9|39720.9|39680.9|9
1665038700000|2022-10-06 06:45:00|39726.8|39686.8|39733.8|39693.8|39733.8|39693.8|39711.7|39671.7|12
1665039000000|2022-10-06 06:50:00|39730.9|39690.9|39711.7|39671.7|39730.9|39690.9|39711.7|39671.7|15
1665039300000|2022-10-06 06:55:00|39708.8|39668.8|39672.6|39632.6|39709.6|39669.6|39672.6|39632.6|36
1665039600000|2022-10-06 07:00:00|39669.6|39629.6|39672.6|39632.6|39675.5|39635.5|39647.6|39607.6|35
1665039900000|2022-10-06 07:05:00|39662.6|39622.6|39652.5|39612.5|39672.5|39632.5|39642.5|39602.5|36
1665040200000|2022-10-06 07:10:00|39657.5|39617.5|39672.5|39632.5|39672.5|39632.5|39654.6|39614.6|7
1665040500000|2022-10-06 07:15:00|39669.6|39629.6|39662.5|39622.5|39674.6|39634.6|39660.4|39620.4|4
1665040800000|2022-10-06 07:20:00|39664.6|39624.6|39662.5|39622.5|39672.5|39632.5|39654.6|39614.6|7
1665041100000|2022-10-06 07:25:00|39664.6|39624.6|39689.6|39649.6|39699.6|39659.6|39657.5|39617.5|21
1665041400000|2022-10-06 07:30:00|39692.5|39652.5|39682.5|39642.5|39692.5|39652.5|39672.5|39632.5|9
1665041700000|2022-10-06 07:35:00|39679.6|39639.6|39674.6|39634.6|39682.5|39642.5|39664.6|39624.6|2
1665042000000|2022-10-06 07:40:00|39672.5|39632.5|39699.6|39659.6|39704.6|39664.6|39664.6|39624.6|11
1665042300000|2022-10-06 07:45:00|39696.7|39656.7|39732.5|39692.5|39736.7|39696.7|39696.7|39656.7|22
1665042600000|2022-10-06 07:50:00|39739.6|39699.6|39736.6|39696.6|39756.6|39716.6|39719.6|39679.6|23
1665042900000|2022-10-06 07:55:00|39738.7|39698.7|39726.6|39686.6|39756.6|39716.6|39726.6|39686.6|14
1665043200000|2022-10-06 08:00:00|39736.6|39696.6|39736.6|39696.6|39738.7|39698.7|39704.5|39664.5|11
1665043500000|2022-10-06 08:05:00|39738.7|39698.7|39782.5|39742.5|39817.5|39777.5|39738.7|39698.7|64
1665043800000|2022-10-06 08:10:00|39774.5|39734.5|39762.4|39722.4|39779.5|39739.5|39762.4|39722.4|3
1665044100000|2022-10-06 08:15:00|39764.5|39724.5|39764.5|39724.5|39789.5|39749.5|39764.5|39724.5|6
1665044400000|2022-10-06 08:20:00|39767.4|39727.4|39761.6|39721.6|39767.4|39727.4|39761.6|39721.6|54
1665044700000|2022-10-06 08:25:00|39741.6|39701.6|39719.5|39679.5|39764.5|39724.5|39714.5|39674.5|40
1665045000000|2022-10-06 08:30:00|39722.4|39682.4|39712.4|39672.4|39732.4|39692.4|39704.5|39664.5|12
1665045300000|2022-10-06 08:35:00|39714.5|39674.5|39712.4|39672.4|39732.4|39692.4|39707.4|39667.4|16
1665045600000|2022-10-06 08:40:00|39707.4|39667.4|39698.2|39658.2|39707.4|39667.4|39678.2|39638.2|28
1665045900000|2022-10-06 08:45:00|39688.2|39648.2|39690.3|39650.3|39700.3|39660.3|39683.2|39643.2|54
1665046200000|2022-10-06 08:50:00|39688.2|39648.2|39698.2|39658.2|39700.3|39660.3|39676.1|39636.1|14
1665046500000|2022-10-06 08:55:00|39695.3|39655.3|39680.3|39640.3|39698.2|39658.2|39680.3|39640.3|4
1665046800000|2022-10-06 09:00:00|39683.2|39643.2|39688.2|39648.2|39693.2|39653.2|39673.2|39633.2|11
1665047100000|2022-10-06 09:05:00|39693.2|39653.2|39725.3|39685.3|39728.2|39688.2|39680.3|39640.3|32
1665047400000|2022-10-06 09:10:00|39723.2|39683.2|39684|39644|39723.2|39683.2|39678.2|39638.2|38
1665047700000|2022-10-06 09:15:00|39679|39639|39656.1|39616.1|39684|39644|39648.2|39608.2|33
1665048000000|2022-10-06 09:20:00|39660.3|39620.3|39676.1|39636.1|39686.1|39646.1|39659|39619|16
1665048300000|2022-10-06 09:25:00|39678.2|39638.2|39684|39644|39686.1|39646.1|39676.1|39636.1|9
1665048600000|2022-10-06 09:30:00|39681.1|39641.1|39686.1|39646.1|39686.1|39646.1|39676.1|39636.1|11
1665048900000|2022-10-06 09:35:00|39689|39649|39686.1|39646.1|39689|39649|39676.1|39636.1|18
1665049200000|2022-10-06 09:40:00|39684|39644|39674|39634|39686.1|39646.1|39666.1|39626.1|15
1665049500000|2022-10-06 09:45:00|39671.1|39631.1|39676.1|39636.1|39676.1|39636.1|39669|39629|3
1665049800000|2022-10-06 09:50:00|39671.1|39631.1|39638.1|39598.1|39676.1|39636.1|39614|39574|73
1665050100000|2022-10-06 09:55:00|39641.1|39601.1|39668.1|39628.1|39668.1|39628.1|39636.1|39596.1|20
1665050400000|2022-10-06 10:00:00|39666|39626|39646|39606|39668.1|39628.1|39646|39606|20
1665050700000|2022-10-06 10:05:00|39644|39604|39609|39569|39646|39606|39609|39569|35
1665051000000|2022-10-06 10:10:00|39603.1|39563.1|39606|39566|39609|39569|39593.1|39553.1|45
1665051300000|2022-10-06 10:15:00|39603.1|39563.1|39593.9|39553.9|39608.9|39568.9|39588.9|39548.9|63
1665051600000|2022-10-06 10:20:00|39596|39556|39588.9|39548.9|39598.9|39558.9|39586|39546|52
1665051900000|2022-10-06 10:25:00|39583.1|39543.1|39626|39586|39626|39586|39583.1|39543.1|42
1665052200000|2022-10-06 10:30:00|39623.1|39583.1|39616|39576|39626|39586|39598.9|39558.9|31
1665052500000|2022-10-06 10:35:00|39606|39566|39623.9|39583.9|39626|39586|39596|39556|61
1665052800000|2022-10-06 10:40:00|39626|39586|39616|39576|39646|39606|39616|39576|18
1665053100000|2022-10-06 10:45:00|39606|39566|39601|39561|39606|39566|39576|39536|22
1665053400000|2022-10-06 10:50:00|39598.1|39558.1|39611|39571|39616|39576|39591|39551|5
1665053700000|2022-10-06 10:55:00|39606|39566|39593.9|39553.9|39616|39576|39576|39536|17
1665054000000|2022-10-06 11:00:00|39591.8|39551.8|39598|39558|39613.9|39573.9|39576|39536|27
1665054300000|2022-10-06 11:05:00|39601|39561|39608|39568|39616|39576|39596|39556|11
1665054600000|2022-10-06 11:10:00|39605.9|39565.9|39610.9|39570.9|39615.9|39575.9|39598|39558|12
1665054900000|2022-10-06 11:15:00|39608|39568|39610.9|39570.9|39628|39588|39605.9|39565.9|17
1665055200000|2022-10-06 11:20:00|39605.9|39565.9|39605.9|39565.9|39615.9|39575.9|39585.9|39545.9|27
1665055500000|2022-10-06 11:25:00|39603|39563|39648|39608|39655.9|39615.9|39603|39563|48
1665055800000|2022-10-06 11:30:00|39650.1|39610.1|39663|39623|39683|39643|39640.9|39600.9|23
1665056100000|2022-10-06 11:35:00|39665.9|39625.9|39678|39638|39678|39638|39653|39613|96
1665056400000|2022-10-06 11:40:00|39675.9|39635.9|39680.1|39640.1|39705.1|39665.1|39673|39633|43
1665056700000|2022-10-06 11:45:00|39685.1|39645.1|39660|39620|39687.1|39647.1|39652.1|39612.1|34
1665057000000|2022-10-06 11:50:00|39658|39618|39672.1|39632.1|39680|39640|39637.1|39597.1|39
1665057300000|2022-10-06 11:55:00|39670|39630|39670|39630|39682.1|39642.1|39667.1|39627.1|24
1665057600000|2022-10-06 12:00:00|39667.1|39627.1|39667.1|39627.1|39685|39645|39657.1|39617.1|77
1665057900000|2022-10-06 12:05:00|39665|39625|39672.1|39632.1|39690|39650|39647.1|39607.1|67
1665058200000|2022-10-06 12:10:00|39685|39645|39690|39650|39690|39650|39662.1|39622.1|58
1665058500000|2022-10-06 12:15:00|39685|39645|39690|39650|39692.9|39652.9|39652.1|39612.1|70
1665058800000|2022-10-06 12:20:00|39692.9|39652.9|39717.1|39677.1|39725|39685|39690|39650|42
1665059100000|2022-10-06 12:25:00|39707.1|39667.1|39724.1|39684.1|39736.2|39696.2|39692.1|39652.1|71
1665059400000|2022-10-06 12:30:00|39722.1|39682.1|39704.1|39664.1|39749.1|39709.1|39692.1|39652.1|67
1665059700000|2022-10-06 12:35:00|39712.1|39672.1|39689.1|39649.1|39731.2|39691.2|39687|39647|80
1665060000000|2022-10-06 12:40:00|39684.1|39644.1|39664.1|39624.1|39699.1|39659.1|39656.2|39616.2|84
1665063000000|2022-10-06 13:30:00|39629.4|39589.4|39563.7|39523.7|39636.5|39596.5|39532.8|39492.8|1025
1665063300000|2022-10-06 13:35:00|39565.7|39525.7|39595.7|39555.7|39615.7|39575.7|39533.7|39493.7|361
1665063600000|2022-10-06 13:40:00|39598.7|39558.7|39609.9|39569.9|39629.9|39589.9|39578.7|39538.7|314
1665063900000|2022-10-06 13:45:00|39606.9|39566.9|39527.4|39487.4|39609.9|39569.9|39524.5|39484.5|628
1665064200000|2022-10-06 13:50:00|39529.5|39489.5|39543.3|39503.3|39562.4|39522.4|39507.9|39467.9|568
1665064500000|2022-10-06 13:55:00|39536.2|39496.2|39543.3|39503.3|39550.3|39510.3|39516.2|39476.2|376
1665064800000|2022-10-06 14:00:00|39540.3|39500.3|39502|39462|39550.3|39510.3|39475|39435|668
1665065100000|2022-10-06 14:05:00|39492|39452|39490.8|39450.8|39507.9|39467.9|39470.8|39430.8|508
1665065400000|2022-10-06 14:10:00|39488.8|39448.8|39449.6|39409.6|39493.8|39453.8|39449.6|39409.6|394
1665065700000|2022-10-06 14:15:00|39439.6|39399.6|39482.5|39442.5|39509.6|39469.6|39439.6|39399.6|696
1665066000000|2022-10-06 14:20:00|39492.5|39452.5|39492|39452|39527.9|39487.9|39462.5|39422.5|633
1665066300000|2022-10-06 14:25:00|39502|39462|39457.9|39417.9|39507|39467|39457.9|39417.9|264
1665066600000|2022-10-06 14:30:00|39454.9|39414.9|39483.7|39443.7|39508.7|39468.7|39430.8|39390.8|313
1665066900000|2022-10-06 14:35:00|39480.8|39440.8|39480.8|39440.8|39497.9|39457.9|39448.7|39408.7|382
1665067200000|2022-10-06 14:40:00|39487.9|39447.9|39514.9|39474.9|39522|39482|39473.7|39433.7|352
1665067500000|2022-10-06 14:45:00|39512.9|39472.9|39490.8|39450.8|39512.9|39472.9|39477.9|39437.9|657
1665067800000|2022-10-06 14:50:00|39488.7|39448.7|39440.8|39400.8|39490.8|39450.8|39433.7|39393.7|298
1665068100000|2022-10-06 14:55:00|39443.7|39403.7|39428.7|39388.7|39450.8|39410.8|39413.7|39373.7|714
1665068400000|2022-10-06 15:00:00|39426.6|39386.6|39371.6|39331.6|39433.7|39393.7|39329.6|39289.6|679
1665068700000|2022-10-06 15:05:00|39374.6|39334.6|39295.4|39255.4|39374.6|39334.6|39295.4|39255.4|359
1665069000000|2022-10-06 15:10:00|39285.4|39245.4|39325.4|39285.4|39335.4|39295.4|39272.5|39232.5|483
1665069300000|2022-10-06 15:15:00|39322.5|39282.5|39287.1|39247.1|39325.4|39285.4|39287.1|39247.1|389
1665069600000|2022-10-06 15:20:00|39289.2|39249.2|39297.1|39257.1|39307.1|39267.1|39287.1|39247.1|242
1665069900000|2022-10-06 15:25:00|39307.1|39267.1|39250.9|39210.9|39311.3|39271.3|39243|39203|433
1665070200000|2022-10-06 15:30:00|39253.8|39213.8|39350|39310|39360|39320|39243|39203|688
1665070500000|2022-10-06 15:35:00|39353|39313|39288.8|39248.8|39353|39313|39285.9|39245.9|488
1665070800000|2022-10-06 15:40:00|39285.9|39245.9|39308.8|39268.8|39328.8|39288.8|39285.9|39245.9|356
1665071100000|2022-10-06 15:45:00|39310.9|39270.9|39311.7|39271.7|39376.7|39336.7|39304.7|39264.7|441
1665071400000|2022-10-06 15:50:00|39315.9|39275.9|39294.7|39254.7|39318.8|39278.8|39264.7|39224.7|468
1665071700000|2022-10-06 15:55:00|39311.7|39271.7|39308.8|39268.8|39321.7|39281.7|39291.7|39251.7|309
1665072000000|2022-10-06 16:00:00|39305.9|39265.9|39279.7|39239.7|39315.9|39275.9|39264.7|39224.7|218
1665072300000|2022-10-06 16:05:00|39281.7|39241.7|39206.4|39166.4|39281.7|39241.7|39203.5|39163.5|478
1665072600000|2022-10-06 16:10:00|39203.5|39163.5|39169.3|39129.3|39206.4|39166.4|39169.3|39129.3|335
1665072900000|2022-10-06 16:15:00|39172.2|39132.2|39253.8|39213.8|39263.8|39223.8|39169.3|39129.3|472
1665073200000|2022-10-06 16:20:00|39255.9|39215.9|39211.7|39171.7|39265.9|39225.9|39204.7|39164.7|212
1665073500000|2022-10-06 16:25:00|39214.6|39174.6|39267.6|39227.6|39267.6|39227.6|39188.8|39148.8|319
1665073800000|2022-10-06 16:30:00|39262.6|39222.6|39219.3|39179.3|39274.6|39234.6|39219.3|39179.3|306
1665074100000|2022-10-06 16:35:00|39222.2|39182.2|39226.4|39186.4|39236.4|39196.4|39212.2|39172.2|274
1665074400000|2022-10-06 16:40:00|39223.4|39183.4|39260.5|39220.5|39263.4|39223.4|39220.5|39180.5|145
1665074700000|2022-10-06 16:45:00|39254.6|39214.6|39270.5|39230.5|39290.5|39250.5|39254.6|39214.6|149
1665075000000|2022-10-06 16:50:00|39267.6|39227.6|39225.5|39185.5|39282.6|39242.6|39220.5|39180.5|239
1665075300000|2022-10-06 16:55:00|39223.4|39183.4|39215.5|39175.5|39230.5|39190.5|39180.5|39140.5|227
1665075600000|2022-10-06 17:00:00|39210.5|39170.5|39254.6|39214.6|39254.6|39214.6|39200.5|39160.5|273
1665075900000|2022-10-06 17:05:00|39249.6|39209.6|39221.7|39181.7|39249.6|39209.6|39208.8|39168.8|255
1665076200000|2022-10-06 17:10:00|39213.8|39173.8|39248.7|39208.7|39248.7|39208.7|39208.8|39168.8|132
1665076500000|2022-10-06 17:15:00|39244.6|39204.6|39238.7|39198.7|39248.7|39208.7|39228.7|39188.7|63
1665076800000|2022-10-06 17:20:00|39231.7|39191.7|39257.9|39217.9|39268.7|39228.7|39228.7|39188.7|101
1665077100000|2022-10-06 17:25:00|39255.8|39215.8|39354.6|39314.6|39355.8|39315.8|39255.8|39215.8|342
1665077400000|2022-10-06 17:30:00|39344.6|39304.6|39317.5|39277.5|39344.6|39304.6|39287.5|39247.5|246
1665077700000|2022-10-06 17:35:00|39315.5|39275.5|39280.5|39240.5|39317.5|39277.5|39260.5|39220.5|376
1665078000000|2022-10-06 17:40:00|39277.5|39237.5|39299.6|39259.6|39304.6|39264.6|39250.5|39210.5|181
1665078300000|2022-10-06 17:45:00|39294.6|39254.6|39307.5|39267.5|39315.5|39275.5|39265.5|39225.5|285
1665078600000|2022-10-06 17:50:00|39304.6|39264.6|39337.5|39297.5|39347.5|39307.5|39284.6|39244.6|239
1665078900000|2022-10-06 17:55:00|39334.6|39294.6|39325.5|39285.5|39364.6|39324.6|39320.5|39280.5|221
1665079200000|2022-10-06 18:00:00|39330.5|39290.5|39306.3|39266.3|39343.4|39303.4|39306.3|39266.3|393
1665079500000|2022-10-06 18:05:00|39298.4|39258.4|39298.4|39258.4|39316.3|39276.3|39281.3|39241.3|578
1665079800000|2022-10-06 18:10:00|39300.4|39260.4|39289.2|39249.2|39378.4|39338.4|39263.4|39223.4|2059
1665080100000|2022-10-06 18:15:00|39292.2|39252.2|39333.4|39293.4|39346.3|39306.3|39286.3|39246.3|1268
1665100800000|2022-10-07 00:00:00|39346.1|39306.1|39304.1|39264.1|39346.1|39306.1|39291.1|39251.1|115
1665101100000|2022-10-07 00:05:00|39307|39267|39304.1|39264.1|39316.1|39276.1|39299.1|39259.1|28
1665101400000|2022-10-07 00:10:00|39309.1|39269.1|39277|39237|39309.1|39269.1|39262|39222|49
1665101700000|2022-10-07 00:15:00|39279.1|39239.1|39307|39267|39319.1|39279.1|39274.1|39234.1|63
1665102000000|2022-10-07 00:20:00|39302|39262|39317|39277|39322|39282|39302|39262|16
1665102300000|2022-10-07 00:25:00|39319.1|39279.1|39307|39267|39322|39282|39302|39262|4
1665102600000|2022-10-07 00:30:00|39304|39264|39329|39289|39329|39289|39284|39244|29
1665102900000|2022-10-07 00:35:00|39326.1|39286.1|39326.1|39286.1|39339|39299|39321.1|39281.1|8
1665103200000|2022-10-07 00:40:00|39324|39284|39341.1|39301.1|39344|39304|39322|39282|14
1665103500000|2022-10-07 00:45:00|39339|39299|39329|39289|39344|39304|39324|39284|7
1665103800000|2022-10-07 00:50:00|39332|39292|39331.1|39291.1|39334|39294|39324|39284|5
1665104100000|2022-10-07 00:55:00|39333.1|39293.1|39327|39287|39337|39297|39324|39284|7
1665104400000|2022-10-07 01:00:00|39329|39289|39317|39277|39329|39289|39317|39277|15
1665104700000|2022-10-07 01:05:00|39319|39279|39322|39282|39322|39282|39304|39264|65
1665105000000|2022-10-07 01:10:00|39329|39289|39332|39292|39347|39307|39327|39287|30
1665105300000|2022-10-07 01:15:00|39337|39297|39319|39279|39339|39299|39317|39277|13
1665105600000|2022-10-07 01:20:00|39317|39277|39332|39292|39332|39292|39317|39277|7
1665105900000|2022-10-07 01:25:00|39329|39289|39337|39297|39341.1|39301.1|39322|39282|6
1665106200000|2022-10-07 01:30:00|39339|39299|39332|39292|39339|39299|39332|39292|6
1665106500000|2022-10-07 01:35:00|39334|39294|39337|39297|39339|39299|39332|39292|4
1665106800000|2022-10-07 01:40:00|39339|39299|39349|39309|39349|39309|39337|39297|1
1665107100000|2022-10-07 01:45:00|39339|39299|39344|39304|39349|39309|39337|39297|3
1665107400000|2022-10-07 01:50:00|39339|39299|39339|39299|39344|39304|39336.1|39296.1|8
1665107700000|2022-10-07 01:55:00|39331.9|39291.9|39336.9|39296.9|39339|39299|39331.9|39291.9|10
1665108000000|2022-10-07 02:00:00|39334.9|39294.9|39331.9|39291.9|39339|39299|39331.9|39291.9|0
1665108300000|2022-10-07 02:05:00|39334|39294|39339|39299|39341.9|39301.9|39334|39294|12
1665108600000|2022-10-07 02:10:00|39334|39294|39336.9|39296.9|39339|39299|39334|39294|0
1665108900000|2022-10-07 02:15:00|39339|39299|39369|39329|39369|39329|39339|39299|6
1665109200000|2022-10-07 02:20:00|39391|39351|39379|39339|39391|39351|39376|39336|6
1665109500000|2022-10-07 02:25:00|39381.9|39341.9|39379|39339|39389|39349|39374|39334|10
1665109800000|2022-10-07 02:30:00|39381.9|39341.9|39371.9|39331.9|39389|39349|39371.9|39331.9|3
1665110100000|2022-10-07 02:35:00|39374|39334|39369|39329|39379|39339|39356.9|39316.9|3
1665110400000|2022-10-07 02:40:00|39366.9|39326.9|39384|39344|39384|39344|39361.9|39321.9|7
1665110700000|2022-10-07 02:45:00|39379|39339|39394.9|39354.9|39412.8|39372.8|39371.9|39331.9|21
1665111000000|2022-10-07 02:50:00|39392.8|39352.8|39396.9|39356.9|39399.9|39359.9|39387.8|39347.8|2
1665111300000|2022-10-07 02:55:00|39394.9|39354.9|39382.8|39342.8|39396.9|39356.9|39379.9|39339.9|28
1665111600000|2022-10-07 03:00:00|39384.9|39344.9|39362.8|39322.8|39384.9|39344.9|39360.8|39320.8|6
1665111900000|2022-10-07 03:05:00|39359.9|39319.9|39362.8|39322.8|39364.9|39324.9|39352.8|39312.8|1
1665112200000|2022-10-07 03:10:00|39364.9|39324.9|39352.8|39312.8|39364.9|39324.9|39347.8|39307.8|2
1665112500000|2022-10-07 03:15:00|39354.9|39314.9|39352.8|39312.8|39364.9|39324.9|39347.8|39307.8|1
1665112800000|2022-10-07 03:20:00|39354.9|39314.9|39352.8|39312.8|39364.9|39324.9|39352.8|39312.8|5
1665113100000|2022-10-07 03:25:00|39354.9|39314.9|39352.8|39312.8|39357.8|39317.8|39347.8|39307.8|3
1665113400000|2022-10-07 03:30:00|39350.8|39310.8|39352.8|39312.8|39354.9|39314.9|39342.8|39302.8|13
1665113700000|2022-10-07 03:35:00|39354.9|39314.9|39362.8|39322.8|39367.8|39327.8|39352.8|39312.8|4
1665114000000|2022-10-07 03:40:00|39364.8|39324.8|39362.8|39322.8|39364.8|39324.8|39362.8|39322.8|1
1665114300000|2022-10-07 03:45:00|39364.8|39324.8|39362.8|39322.8|39364.8|39324.8|39362.8|39322.8|2
1665114600000|2022-10-07 03:50:00|39364.8|39324.8|39376.9|39336.9|39376.9|39336.9|39354.8|39314.8|3
1665114900000|2022-10-07 03:55:00|39374.8|39334.8|39379.8|39339.8|39381.9|39341.9|39369.8|39329.8|1
1665115200000|2022-10-07 04:00:00|39374.8|39334.8|39374.8|39334.8|39376.9|39336.9|39374.8|39334.8|0
1665115500000|2022-10-07 04:05:00|39377.8|39337.8|39379.8|39339.8|39386.9|39346.9|39374.8|39334.8|8
1665115800000|2022-10-07 04:10:00|39377.8|39337.8|39364.8|39324.8|39379.8|39339.8|39362.8|39322.8|2
1665116100000|2022-10-07 04:15:00|39362.8|39322.8|39376.9|39336.9|39379.8|39339.8|39357.8|39317.8|10
1665116400000|2022-10-07 04:20:00|39374.8|39334.8|39376.9|39336.9|39376.9|39336.9|39372.8|39332.8|2
1665116700000|2022-10-07 04:25:00|39374.8|39334.8|39379.8|39339.8|39379.8|39339.8|39374.8|39334.8|3
1665117000000|2022-10-07 04:30:00|39376.9|39336.9|39356.9|39316.9|39376.9|39336.9|39356.9|39316.9|13
1665117300000|2022-10-07 04:35:00|39361.9|39321.9|39361.9|39321.9|39361.9|39321.9|39356.9|39316.9|2
1665117600000|2022-10-07 04:40:00|39358.9|39318.9|39361.9|39321.9|39361.9|39321.9|39356.9|39316.9|10
1665117900000|2022-10-07 04:45:00|39356.9|39316.9|39366.9|39326.9|39368.9|39328.9|39356.9|39316.9|2
1665118200000|2022-10-07 04:50:00|39368.9|39328.9|39356.9|39316.9|39371.9|39331.9|39356.9|39316.9|2
1665118500000|2022-10-07 04:55:00|39354.8|39314.8|39351.9|39311.9|39361.9|39321.9|39351.9|39311.9|1
1665118800000|2022-10-07 05:00:00|39348.9|39308.9|39341.9|39301.9|39351.9|39311.9|39341.9|39301.9|2
1665119100000|2022-10-07 05:05:00|39339.8|39299.8|39341.9|39301.9|39341.9|39301.9|39336.9|39296.9|1
1665119400000|2022-10-07 05:10:00|39343.9|39303.9|39346.8|39306.8|39351.9|39311.9|39341.9|39301.9|6
1665119700000|2022-10-07 05:15:00|39348.9|39308.9|39346.8|39306.8|39351.8|39311.8|39346.8|39306.8|0
1665120000000|2022-10-07 05:20:00|39351.8|39311.8|39351.8|39311.8|39351.8|39311.8|39346.8|39306.8|0
1665120300000|2022-10-07 05:25:00|39346.8|39306.8|39351.8|39311.8|39351.8|39311.8|39341.8|39301.8|5
1665120600000|2022-10-07 05:30:00|39348.9|39308.9|39341.8|39301.8|39351.8|39311.8|39341.8|39301.8|2
1665120900000|2022-10-07 05:35:00|39346.8|39306.8|39346.8|39306.8|39346.8|39306.8|39341.8|39301.8|4
1665121200000|2022-10-07 05:40:00|39348.9|39308.9|39341.8|39301.8|39351.8|39311.8|39341.8|39301.8|0
1665121500000|2022-10-07 05:45:00|39336.8|39296.8|39338.9|39298.9|39341.8|39301.8|39331.8|39291.8|8
1665121800000|2022-10-07 05:50:00|39341.8|39301.8|39343.9|39303.9|39346.8|39306.8|39336.8|39296.8|4
1665122100000|2022-10-07 05:55:00|39346.8|39306.8|39331.8|39291.8|39346.8|39306.8|39331.8|39291.8|3
1665122400000|2022-10-07 06:00:00|39328.9|39288.9|39311.8|39271.8|39328.9|39288.9|39311.8|39271.8|8
1665122700000|2022-10-07 06:05:00|39313.9|39273.9|39331.8|39291.8|39331.8|39291.8|39311.8|39271.8|5
1665123000000|2022-10-07 06:10:00|39328.9|39288.9|39361.8|39321.8|39366.8|39326.8|39328.9|39288.9|40
1665123300000|2022-10-07 06:15:00|39363.9|39323.9|39361.8|39321.8|39366.8|39326.8|39361.8|39321.8|4
1665123600000|2022-10-07 06:20:00|39341.8|39301.8|39317.7|39277.7|39344.8|39304.8|39317.7|39277.7|23
1665123900000|2022-10-07 06:25:00|39314.8|39274.8|39326.8|39286.8|39331.8|39291.8|39314.8|39274.8|46
1665124200000|2022-10-07 06:30:00|39331.8|39291.8|39321.8|39281.8|39331.8|39291.8|39311.8|39271.8|8
1665124500000|2022-10-07 06:35:00|39311.8|39271.8|39316.8|39276.8|39338.9|39298.9|39311.8|39271.8|26
1665124800000|2022-10-07 06:40:00|39321.8|39281.8|39316.8|39276.8|39331.8|39291.8|39316.8|39276.8|6
1665125100000|2022-10-07 06:45:00|39314.8|39274.8|39326.8|39286.8|39331.8|39291.8|39311.8|39271.8|8
1665125400000|2022-10-07 06:50:00|39336.8|39296.8|39351.8|39311.8|39351.8|39311.8|39336.8|39296.8|13
1665125700000|2022-10-07 06:55:00|39348.8|39308.8|39306.8|39266.8|39348.8|39308.8|39304.8|39264.8|38
1665126000000|2022-10-07 07:00:00|39311.8|39271.8|39316.8|39276.8|39329.8|39289.8|39310.9|39270.9|17
1665126300000|2022-10-07 07:05:00|39308.8|39268.8|39316.8|39276.8|39318.8|39278.8|39303.8|39263.8|16
1665126600000|2022-10-07 07:10:00|39318.8|39278.8|39340.9|39300.9|39348.8|39308.8|39311.8|39271.8|17
1665126900000|2022-10-07 07:15:00|39358.8|39318.8|39316.8|39276.8|39368.8|39328.8|39316.8|39276.8|19
1665127200000|2022-10-07 07:20:00|39318.8|39278.8|39311.8|39271.8|39318.8|39278.8|39304.7|39264.7|6
1665127500000|2022-10-07 07:25:00|39317.9|39277.9|39308.8|39268.8|39331.8|39291.8|39306.8|39266.8|8
1665127800000|2022-10-07 07:30:00|39311.8|39271.8|39341.8|39301.8|39341.8|39301.8|39311.8|39271.8|15
1665128100000|2022-10-07 07:35:00|39331.8|39291.8|39321.8|39281.8|39341.8|39301.8|39318.8|39278.8|81
1665128400000|2022-10-07 07:40:00|39328.8|39288.8|39326.8|39286.8|39365.9|39325.9|39326.8|39286.8|40
1665128700000|2022-10-07 07:45:00|39328.8|39288.8|39321.8|39281.8|39331.8|39291.8|39311.8|39271.8|117
1665129000000|2022-10-07 07:50:00|39318.8|39278.8|39328.8|39288.8|39331.8|39291.8|39318.8|39278.8|9
1665129300000|2022-10-07 07:55:00|39331.8|39291.8|39338.8|39298.8|39348.8|39308.8|39326.8|39286.8|23
1665129600000|2022-10-07 08:00:00|39341.8|39301.8|39301.8|39261.8|39341.8|39301.8|39278.8|39238.8|58
1665129900000|2022-10-07 08:05:00|39296.8|39256.8|39281.8|39241.8|39296.8|39256.8|39278.8|39238.8|15
1665130200000|2022-10-07 08:10:00|39278.8|39238.8|39318.8|39278.8|39318.8|39278.8|39268.8|39228.8|102
1665130500000|2022-10-07 08:15:00|39316.8|39276.8|39308.8|39268.8|39318.8|39278.8|39301.8|39261.8|20
1665130800000|2022-10-07 08:20:00|39321.8|39281.8|39308.8|39268.8|39321.8|39281.8|39304.7|39264.7|14
1665131100000|2022-10-07 08:25:00|39311.8|39271.8|39316.8|39276.8|39318.8|39278.8|39308.8|39268.8|23
1665131400000|2022-10-07 08:30:00|39318.8|39278.8|39308.8|39268.8|39318.8|39278.8|39291.8|39251.8|10
1665131700000|2022-10-07 08:35:00|39316.7|39276.7|39308.8|39268.8|39318.8|39278.8|39301.7|39261.7|11
1665132000000|2022-10-07 08:40:00|39316.7|39276.7|39338.8|39298.8|39342.9|39302.9|39316.7|39276.7|57
1665132300000|2022-10-07 08:45:00|39335.8|39295.8|39348.8|39308.8|39366.7|39326.7|39335.8|39295.8|28
1665132600000|2022-10-07 08:50:00|39351.7|39311.7|39365.8|39325.8|39373.8|39333.8|39351.7|39311.7|13
1665132900000|2022-10-07 08:55:00|39368.8|39328.8|39389.9|39349.9|39392.9|39352.9|39360.8|39320.8|66
1665133200000|2022-10-07 09:00:00|39392.9|39352.9|39414.9|39374.9|39414.9|39374.9|39377.9|39337.9|35
1665133500000|2022-10-07 09:05:00|39409.9|39369.9|39434|39394|39444|39404|39397.9|39357.9|70
1665133800000|2022-10-07 09:10:00|39436.9|39396.9|39429|39389|39436.9|39396.9|39416.9|39376.9|18
1665134100000|2022-10-07 09:15:00|39426.9|39386.9|39455.1|39415.1|39468|39428|39426.9|39386.9|75
1665134400000|2022-10-07 09:20:00|39458|39418|39434.9|39394.9|39458|39418|39419.9|39379.9|47
1665134700000|2022-10-07 09:25:00|39436.9|39396.9|39409.9|39369.9|39436.9|39396.9|39409.9|39369.9|20
1665135000000|2022-10-07 09:30:00|39412.8|39372.8|39426.9|39386.9|39439.9|39399.9|39412.8|39372.8|64
1665135300000|2022-10-07 09:35:00|39424|39384|39429.9|39389.9|39454|39414|39416.9|39376.9|137
1665135600000|2022-10-07 09:40:00|39432.8|39392.8|39400.6|39360.6|39432.8|39392.8|39384.7|39344.7|290
1665135900000|2022-10-07 09:45:00|39395.6|39355.6|39390.6|39350.6|39410.6|39370.6|39385.6|39345.6|34
1665136200000|2022-10-07 09:50:00|39394.7|39354.7|39400.6|39360.6|39420.6|39380.6|39392.6|39352.6|49
1665136500000|2022-10-07 09:55:00|39410.6|39370.6|39412.6|39372.6|39430.6|39390.6|39410.6|39370.6|41
1665136800000|2022-10-07 10:00:00|39414.7|39374.7|39424.7|39384.7|39439.7|39399.7|39404.7|39364.7|80
1665137100000|2022-10-07 10:05:00|39432.6|39392.6|39448.7|39408.7|39458.7|39418.7|39424.7|39384.7|45
1665137400000|2022-10-07 10:10:00|39445.8|39405.8|39428.7|39388.7|39448.7|39408.7|39418.7|39378.7|16
1665137700000|2022-10-07 10:15:00|39418.7|39378.7|39418.7|39378.7|39421.7|39381.7|39404.7|39364.7|13
1665138000000|2022-10-07 10:20:00|39421.7|39381.7|39401.7|39361.7|39421.7|39381.7|39398.7|39358.7|28
1665138300000|2022-10-07 10:25:00|39398.7|39358.7|39388.7|39348.7|39421.7|39381.7|39388.7|39348.7|20
1665138600000|2022-10-07 10:30:00|39391.7|39351.7|39391.7|39351.7|39391.7|39351.7|39385.8|39345.8|9
1665138900000|2022-10-07 10:35:00|39388.7|39348.7|39440.8|39400.8|39450.8|39410.8|39381.7|39341.7|51
1665139200000|2022-10-07 10:40:00|39445.8|39405.8|39420.8|39380.8|39445.8|39405.8|39410.8|39370.8|18
1665139500000|2022-10-07 10:45:00|39425.8|39385.8|39432.8|39392.8|39445.8|39405.8|39413.7|39373.7|26
1665139800000|2022-10-07 10:50:00|39430.8|39390.8|39420.8|39380.8|39432.8|39392.8|39405.8|39365.8|76
1665140100000|2022-10-07 10:55:00|39422.8|39382.8|39415.8|39375.8|39427.8|39387.8|39405.8|39365.8|40
1665140400000|2022-10-07 11:00:00|39412.8|39372.8|39425.7|39385.7|39435.7|39395.7|39401.7|39361.7|46
1665140700000|2022-10-07 11:05:00|39420.7|39380.7|39380.7|39340.7|39425.7|39385.7|39378.7|39338.7|44
1665141000000|2022-10-07 11:10:00|39382.8|39342.8|39375.7|39335.7|39395.7|39355.7|39375.7|39335.7|56
1665141300000|2022-10-07 11:15:00|39395.7|39355.7|39392.8|39352.8|39395.7|39355.7|39385.7|39345.7|8
1665141600000|2022-10-07 11:20:00|39387.8|39347.8|39370.7|39330.7|39395.7|39355.7|39370.7|39330.7|52
1665141900000|2022-10-07 11:25:00|39372.8|39332.8|39385.7|39345.7|39385.7|39345.7|39365.7|39325.7|50
1665142200000|2022-10-07 11:30:00|39380.7|39340.7|39365.7|39325.7|39385.7|39345.7|39365.7|39325.7|9
1665142500000|2022-10-07 11:35:00|39362.8|39322.8|39359.8|39319.8|39380.7|39340.7|39359.8|39319.8|38
1665142800000|2022-10-07 11:40:00|39365.7|39325.7|39362.8|39322.8|39372.8|39332.8|39359.8|39319.8|65
1665143100000|2022-10-07 11:45:00|39359.8|39319.8|39362.8|39322.8|39372.8|39332.8|39359.8|39319.8|23
1665143400000|2022-10-07 11:50:00|39359.8|39319.8|39372.8|39332.8|39372.8|39332.8|39359.8|39319.8|30
1665143700000|2022-10-07 11:55:00|39369.8|39329.8|39364.8|39324.8|39369.8|39329.8|39359.8|39319.8|41
1665144000000|2022-10-07 12:00:00|39370.7|39330.7|39359.8|39319.8|39370.7|39330.7|39359.8|39319.8|90
1665144300000|2022-10-07 12:05:00|39362.7|39322.7|39366.8|39326.8|39373.9|39333.9|39353.9|39313.9|131
1665144600000|2022-10-07 12:10:00|39369.8|39329.8|39365.7|39325.7|39379.8|39339.8|39359.8|39319.8|70
1665144900000|2022-10-07 12:15:00|39370.7|39330.7|39355.7|39315.7|39372.7|39332.7|39355.7|39315.7|19
1665145200000|2022-10-07 12:20:00|39352.7|39312.7|39355.7|39315.7|39372.7|39332.7|39347.7|39307.7|62
1665145500000|2022-10-07 12:25:00|39362.7|39322.7|39360.7|39320.7|39380.7|39340.7|39347.7|39307.7|43
1665145800000|2022-10-07 12:30:00|39355.7|39315.7|39330.7|39290.7|39355.7|39315.7|39272.7|39232.7|239
1665146100000|2022-10-07 12:35:00|39324.8|39284.8|39289.8|39249.8|39335.7|39295.7|39274.8|39234.8|74
1665146400000|2022-10-07 12:40:00|39284.8|39244.8|39280.7|39240.7|39289.8|39249.8|39240.7|39200.7|149
1665149400000|2022-10-07 13:30:00|39305.7|39265.7|39207.5|39167.5|39312.7|39272.7|39170.5|39130.5|1362
1665149700000|2022-10-07 13:35:00|39200.5|39160.5|39350.8|39310.8|39360.8|39320.8|39187.5|39147.5|640
1665150000000|2022-10-07 13:40:00|39353.8|39313.8|39330.8|39290.8|39396|39356|39327.9|39287.9|594
1665150300000|2022-10-07 13:45:00|39327.9|39287.9|39287.9|39247.9|39357.9|39317.9|39277.9|39237.9|311
1665150600000|2022-10-07 13:50:00|39282.9|39242.9|39360.8|39320.8|39382.8|39342.8|39260.8|39220.8|325
1665150900000|2022-10-07 13:55:00|39362.8|39322.8|39308.8|39268.8|39362.8|39322.8|39282.7|39242.7|262
1665151200000|2022-10-07 14:00:00|39311.7|39271.7|39229.7|39189.7|39311.7|39271.7|39224.7|39184.7|261
1665151500000|2022-10-07 14:05:00|39234.7|39194.7|39254.9|39214.9|39284.9|39244.9|39206.7|39166.7|289
1665151800000|2022-10-07 14:10:00|39260.8|39220.8|39251.9|39211.9|39288.9|39248.9|39241.9|39201.9|362
1665152100000|2022-10-07 14:15:00|39248.9|39208.9|39341.9|39301.9|39351.9|39311.9|39224.9|39184.9|467
1665152400000|2022-10-07 14:20:00|39336.9|39296.9|39453|39413|39523|39483|39311.9|39271.9|891
1665152700000|2022-10-07 14:25:00|39448|39408|39579.1|39539.1|39607|39567|39448|39408|407
1665153000000|2022-10-07 14:30:00|39581.1|39541.1|39539.1|39499.1|39649.1|39609.1|39517|39477|566
1665153300000|2022-10-07 14:35:00|39534.1|39494.1|39544.1|39504.1|39577|39537|39507|39467|278
1665153600000|2022-10-07 14:40:00|39547|39507|39555.2|39515.2|39625.2|39585.2|39518.1|39478.1|689
1665153900000|2022-10-07 14:45:00|39558.1|39518.1|39607.2|39567.2|39693.3|39653.3|39557.2|39517.2|488
1665154200000|2022-10-07 14:50:00|39605.1|39565.1|39764.2|39724.2|39803.3|39763.3|39605.1|39565.1|574
1665154500000|2022-10-07 14:55:00|39762.2|39722.2|39775.1|39735.1|39853.3|39813.3|39730.1|39690.1|680
1665154800000|2022-10-07 15:00:00|39767.2|39727.2|39815.1|39775.1|39845.1|39805.1|39752.2|39712.2|361
1665155100000|2022-10-07 15:05:00|39810.1|39770.1|39747.2|39707.2|39825.1|39785.1|39733.1|39693.1|227
1665155400000|2022-10-07 15:10:00|39745.1|39705.1|39758.1|39718.1|39805.1|39765.1|39733.1|39693.1|215
1665155700000|2022-10-07 15:15:00|39766.1|39726.1|39671.1|39631.1|39768.1|39728.1|39660|39620|381
1665156000000|2022-10-07 15:20:00|39669|39629|39534|39494|39701.1|39661.1|39500|39460|360
1665156300000|2022-10-07 15:25:00|39537|39497|39495|39455|39584|39544|39495|39455|185
1665156600000|2022-10-07 15:30:00|39492|39452|39490|39450|39520|39480|39477.9|39437.9|271
1665156900000|2022-10-07 15:35:00|39492.9|39452.9|39562.9|39522.9|39622.9|39582.9|39490.9|39450.9|286
1665157200000|2022-10-07 15:40:00|39560.9|39520.9|39602.9|39562.9|39604.9|39564.9|39537.9|39497.9|282
1665157500000|2022-10-07 15:45:00|39594.9|39554.9|39552.9|39512.9|39622.9|39582.9|39510.9|39470.9|254
1665157800000|2022-10-07 15:50:00|39554.9|39514.9|39574.9|39534.9|39612.9|39572.9|39552.9|39512.9|214
1665158100000|2022-10-07 15:55:00|39572.9|39532.9|39522.9|39482.9|39592.9|39552.9|39522.9|39482.9|192
1665158400000|2022-10-07 16:00:00|39525.9|39485.9|39537|39497|39567|39527|39525.9|39485.9|243
1665158700000|2022-10-07 16:05:00|39539.9|39499.9|39546.9|39506.9|39591|39551|39536.9|39496.9|251
1665159000000|2022-10-07 16:10:00|39549|39509|39613|39573|39623|39583|39519.9|39479.9|328
1665159300000|2022-10-07 16:15:00|39611|39571|39638|39598|39670.1|39630.1|39581|39541|291
1665159600000|2022-10-07 16:20:00|39641|39601|39648|39608|39711|39671|39621|39581|265
1665159900000|2022-10-07 16:25:00|39646|39606|39742.1|39702.1|39757.1|39717.1|39643|39603|375
1665160200000|2022-10-07 16:30:00|39739.1|39699.1|39701.1|39661.1|39752.1|39712.1|39675|39635|279
1665160500000|2022-10-07 16:35:00|39699.1|39659.1|39716.1|39676.1|39716.1|39676.1|39669.1|39629.1|392
1665160800000|2022-10-07 16:40:00|39711.1|39671.1|39609.1|39569.1|39716.1|39676.1|39602.1|39562.1|482
1665161100000|2022-10-07 16:45:00|39612.1|39572.1|39669.1|39629.1|39669.1|39629.1|39609.1|39569.1|410
1665161400000|2022-10-07 16:50:00|39659.1|39619.1|39670|39630|39699.1|39659.1|39635|39595|430
1665161700000|2022-10-07 16:55:00|39675|39635|39680|39640|39708|39668|39665|39625|221
1665162000000|2022-10-07 17:00:00|39675|39635|39735|39695|39739.1|39699.1|39672|39632|234
1665162300000|2022-10-07 17:05:00|39732|39692|39732|39692|39761.1|39721.1|39720|39680|254
1665162600000|2022-10-07 17:10:00|39736.1|39696.1|39776.1|39736.1|39776.1|39736.1|39736.1|39696.1|389
1665162900000|2022-10-07 17:15:00|39786.1|39746.1|39779|39739|39796.1|39756.1|39774|39734|214
1665163200000|2022-10-07 17:20:00|39784|39744|39783.1|39743.1|39789|39749|39771.1|39731.1|157
1665163500000|2022-10-07 17:25:00|39786.1|39746.1|39793.1|39753.1|39796.1|39756.1|39773.1|39733.1|216
1665163800000|2022-10-07 17:30:00|39790.1|39750.1|39793.1|39753.1|39796.1|39756.1|39773.1|39733.1|374
1665164100000|2022-10-07 17:35:00|39830.1|39790.1|39929.3|39889.3|39981.3|39941.3|39823.1|39783.1|935
1665164400000|2022-10-07 17:40:00|39932.3|39892.3|39966.3|39926.3|40021.4|39981.4|39919.3|39879.3|848
1665164700000|2022-10-07 17:45:00|39972.3|39932.3|39940.3|39900.3|40017.4|39977.4|39940.3|39900.3|604
1665165000000|2022-10-07 17:50:00|39938.3|39898.3|39939.3|39899.3|39951.3|39911.3|39885.2|39845.2|455
1665165300000|2022-10-07 17:55:00|39949.3|39909.3|39929.3|39889.3|39965.3|39925.3|39902.2|39862.2|465
1665165600000|2022-10-07 18:00:00|39921.3|39881.3|40002.2|39962.2|40022.2|39982.2|39921.3|39881.3|484
1665165900000|2022-10-07 18:05:00|39995.2|39955.2|40006.3|39966.3|40022.2|39982.2|39992.2|39952.2|452
1665166200000|2022-10-07 18:10:00|40009.2|39969.2|39923.4|39883.4|40019.2|39979.2|39921.4|39881.4|1832
1665166500000|2022-10-07 18:15:00|39928.4|39888.4|39922.5|39882.5|39957.5|39917.5|39902.5|39862.5|509
1665360000000|2022-10-10 00:00:00|39960.6|39920.6|40008.3|39968.3|40044.5|40004.5|39923.7|39883.7|184
1665360300000|2022-10-10 00:05:00|40006.4|39966.4|39988.3|39948.3|40024.2|39984.2|39972.2|39932.2|58
1665360600000|2022-10-10 00:10:00|39990.3|39950.3|39998.3|39958.3|40005.3|39965.3|39987.2|39947.2|33
1665360900000|2022-10-10 00:15:00|40000.3|39960.3|40012.2|39972.2|40015.3|39975.3|39986.4|39946.4|30
1665361200000|2022-10-10 00:20:00|40010.3|39970.3|40022.2|39982.2|40029.1|39989.1|40007.2|39967.2|15
1665361500000|2022-10-10 00:25:00|40020.2|39980.2|40077.2|40037.2|40079.1|40039.1|40017.2|39977.2|11
1665361800000|2022-10-10 00:30:00|40079.1|40039.1|40122.2|40082.2|40130.2|40090.2|40075.2|40035.2|37
1665362100000|2022-10-10 00:35:00|40116|40076|40106|40066|40126|40086|40096|40056|33
1665362400000|2022-10-10 00:40:00|40104.1|40064.1|40166|40126|40173|40133|40098|40058|14
1665362700000|2022-10-10 00:45:00|40163|40123|40196|40156|40197.9|40157.9|40152.2|40112.2|23
1665363000000|2022-10-10 00:50:00|40194.1|40154.1|40177.9|40137.9|40196|40156|40166|40126|12
1665363300000|2022-10-10 00:55:00|40176|40136|40214.1|40174.1|40216|40176|40166|40126|11
1665363600000|2022-10-10 01:00:00|40207.9|40167.9|40437.6|40397.6|40438.7|40398.7|40196|40156|201
1665363900000|2022-10-10 01:05:00|40435.7|40395.7|40411.8|40371.8|40453.7|40413.7|40329.8|40289.8|105
1665364200000|2022-10-10 01:10:00|40409.8|40369.8|40426.8|40386.8|40436.8|40396.8|40353.7|40313.7|107
1665364500000|2022-10-10 01:15:00|40399.8|40359.8|40426.8|40386.8|40441.8|40401.8|40373.7|40333.7|34
1665364800000|2022-10-10 01:20:00|40421.8|40381.8|40456.7|40416.7|40471.8|40431.8|40389.8|40349.8|51
1665365100000|2022-10-10 01:25:00|40459.8|40419.8|40466.7|40426.7|40481.7|40441.7|40431.7|40391.7|42
1665365400000|2022-10-10 01:30:00|40463.7|40423.7|40401.7|40361.7|40463.7|40423.7|40401.7|40361.7|7
1665365700000|2022-10-10 01:35:00|40411.7|40371.7|40409.8|40369.8|40439.8|40399.8|40409.8|40369.8|12
1665366000000|2022-10-10 01:40:00|40411.7|40371.7|40441.7|40401.7|40446.7|40406.7|40401.7|40361.7|16
1665366300000|2022-10-10 01:45:00|40446.7|40406.7|40429.8|40389.8|40481.7|40441.7|40429.8|40389.8|24
1665366600000|2022-10-10 01:50:00|40434.8|40394.8|40411.7|40371.7|40441.7|40401.7|40389.8|40349.8|33
1665366900000|2022-10-10 01:55:00|40409.8|40369.8|40421.7|40381.7|40429.8|40389.8|40401.7|40361.7|12
1665367200000|2022-10-10 02:00:00|40419.8|40379.8|40431.7|40391.7|40451.7|40411.7|40396.7|40356.7|11
1665367500000|2022-10-10 02:05:00|40428.6|40388.6|40403.6|40363.6|40431.7|40391.7|40384.7|40344.7|51
1665367800000|2022-10-10 02:10:00|40401.7|40361.7|40416.7|40376.7|40418.6|40378.6|40396.7|40356.7|13
1665368100000|2022-10-10 02:15:00|40418.6|40378.6|40409.7|40369.7|40433.6|40393.6|40409.7|40369.7|11
1665368400000|2022-10-10 02:20:00|40406.7|40366.7|40414.7|40374.7|40421.6|40381.6|40393.6|40353.6|15
1665368700000|2022-10-10 02:25:00|40411.6|40371.6|40431.6|40391.6|40431.6|40391.6|40404.7|40364.7|9
1665369000000|2022-10-10 02:30:00|40434.7|40394.7|40409.7|40369.7|40441.6|40401.6|40397.8|40357.8|19
1665369300000|2022-10-10 02:35:00|40406.6|40366.6|40306.6|40266.6|40411.6|40371.6|40306.6|40266.6|25
1665369600000|2022-10-10 02:40:00|40304.7|40264.7|40309.7|40269.7|40336.6|40296.6|40299.7|40259.7|24
1665369900000|2022-10-10 02:45:00|40311.6|40271.6|40333.5|40293.5|40343.5|40303.5|40306.6|40266.6|8
1665370200000|2022-10-10 02:50:00|40331.6|40291.6|40356.6|40316.6|40361.6|40321.6|40323.5|40283.5|12
1665370500000|2022-10-10 02:55:00|40359.7|40319.7|40364.7|40324.7|40376.6|40336.6|40359.7|40319.7|3
1665370800000|2022-10-10 03:00:00|40371.6|40331.6|40369.6|40329.6|40386.6|40346.6|40361.6|40321.6|26
1665371100000|2022-10-10 03:05:00|40371.6|40331.6|40389.6|40349.6|40394.6|40354.6|40359.6|40319.6|11
1665371400000|2022-10-10 03:10:00|40391.6|40351.6|40391.6|40351.6|40404.6|40364.6|40381.6|40341.6|27
1665371700000|2022-10-10 03:15:00|40394.6|40354.6|40404.6|40364.6|40407.7|40367.7|40386.6|40346.6|6
1665372000000|2022-10-10 03:20:00|40407.7|40367.7|40409.6|40369.6|40414.6|40374.6|40399.6|40359.6|24
1665372300000|2022-10-10 03:25:00|40411.5|40371.5|40399.6|40359.6|40419.6|40379.6|40399.6|40359.6|13
1665372600000|2022-10-10 03:30:00|40397.7|40357.7|40389.6|40349.6|40399.6|40359.6|40381.5|40341.5|1
1665372900000|2022-10-10 03:35:00|40387.7|40347.7|40377.7|40337.7|40389.6|40349.6|40375.7|40335.7|0
1665373200000|2022-10-10 03:40:00|40379.6|40339.6|40389.6|40349.6|40392.6|40352.6|40379.6|40339.6|1
1665373500000|2022-10-10 03:45:00|40392.6|40352.6|40419.6|40379.6|40422.6|40382.6|40377.6|40337.6|9
1665373800000|2022-10-10 03:50:00|40422.6|40382.6|40399.6|40359.6|40422.6|40382.6|40379.6|40339.6|7
1665374100000|2022-10-10 03:55:00|40402.6|40362.6|40399.5|40359.5|40409.6|40369.6|40396.5|40356.5|3
1665374400000|2022-10-10 04:00:00|40396.5|40356.5|40383.4|40343.4|40396.5|40356.5|40381.5|40341.5|37
1665374700000|2022-10-10 04:05:00|40386.5|40346.5|40389.5|40349.5|40391.5|40351.5|40386.5|40346.5|2
1665375000000|2022-10-10 04:10:00|40386.5|40346.5|40381.5|40341.5|40386.5|40346.5|40379.5|40339.5|0
1665375300000|2022-10-10 04:15:00|40381.4|40341.4|40381.4|40341.4|40384.5|40344.5|40381.4|40341.4|1
1665375600000|2022-10-10 04:20:00|40384.5|40344.5|40357.6|40317.6|40387.6|40347.6|40352.6|40312.6|2
1665375900000|2022-10-10 04:25:00|40354.5|40314.5|40339.5|40299.5|40357.6|40317.6|40331.4|40291.4|2
1665376200000|2022-10-10 04:30:00|40341.4|40301.4|40393.3|40353.3|40393.3|40353.3|40341.4|40301.4|24
1665376500000|2022-10-10 04:35:00|40389.5|40349.5|40349.5|40309.5|40389.5|40349.5|40339.5|40299.5|25
1665376800000|2022-10-10 04:40:00|40339.5|40299.5|40339.5|40299.5|40339.5|40299.5|40333.3|40293.3|2
1665377100000|2022-10-10 04:45:00|40336.4|40296.4|40331.4|40291.4|40341.4|40301.4|40331.4|40291.4|1
1665377400000|2022-10-10 04:50:00|40313.3|40273.3|40321.4|40281.4|40324.5|40284.5|40309.5|40269.5|8
1665377700000|2022-10-10 04:55:00|40319.5|40279.5|40319.4|40279.4|40321.4|40281.4|40309.4|40269.4|4
1665378000000|2022-10-10 05:00:00|40309.4|40269.4|40334.4|40294.4|40336.4|40296.4|40306.4|40266.4|5
1665378300000|2022-10-10 05:05:00|40337.5|40297.5|40311.4|40271.4|40359.4|40319.4|40306.4|40266.4|10
1665378600000|2022-10-10 05:10:00|40309.4|40269.4|40309.4|40269.4|40331.3|40291.3|40307.5|40267.5|6
1665378900000|2022-10-10 05:15:00|40304.4|40264.4|40321.3|40281.3|40321.3|40281.3|40297.5|40257.5|6
1665379200000|2022-10-10 05:20:00|40319.4|40279.4|40341.3|40301.3|40346.3|40306.3|40319.4|40279.4|5
1665379500000|2022-10-10 05:25:00|40344.4|40304.4|40361.3|40321.3|40373.2|40333.2|40344.4|40304.4|9
1665379800000|2022-10-10 05:30:00|40364.4|40324.4|40413.2|40373.2|40418.2|40378.2|40348.2|40308.2|90
1665380100000|2022-10-10 05:35:00|40418.2|40378.2|40427.1|40387.1|40445.2|40405.2|40403.2|40363.2|28
1665380400000|2022-10-10 05:40:00|40425.2|40385.2|40425.1|40385.1|40445.1|40405.1|40417.1|40377.1|12
1665380700000|2022-10-10 05:45:00|40422.1|40382.1|40437.1|40397.1|40447.1|40407.1|40410.1|40370.1|14
1665381000000|2022-10-10 05:50:00|40435.1|40395.1|40407|40367|40437.1|40397.1|40402|40362|12
1665381300000|2022-10-10 05:55:00|40397|40357|40375.1|40335.1|40402|40362|40357|40317|25
1665381600000|2022-10-10 06:00:00|40377|40337|40363.2|40323.2|40388.2|40348.2|40355.1|40315.1|12
1665381900000|2022-10-10 06:05:00|40372|40332|40337|40297|40375.1|40335.1|40335.1|40295.1|9
1665382200000|2022-10-10 06:10:00|40340.1|40300.1|40355.1|40315.1|40365.1|40325.1|40337|40297|2
1665382500000|2022-10-10 06:15:00|40357|40317|40378.2|40338.2|40378.2|40338.2|40353.2|40313.2|5
1665382800000|2022-10-10 06:20:00|40375.1|40335.1|40383.1|40343.1|40385.1|40345.1|40355.1|40315.1|13
1665383100000|2022-10-10 06:25:00|40381.2|40341.2|40343.1|40303.1|40383.1|40343.1|40343.1|40303.1|5
1665383400000|2022-10-10 06:30:00|40345.1|40305.1|40353.1|40313.1|40361.2|40321.2|40323.1|40283.1|47
1665383700000|2022-10-10 06:35:00|40341.2|40301.2|40361.2|40321.2|40363.1|40323.1|40331.2|40291.2|7
1665384000000|2022-10-10 06:40:00|40358.1|40318.1|40363.1|40323.1|40371.2|40331.2|40353.1|40313.1|8
1665384300000|2022-10-10 06:45:00|40357.3|40317.3|40353.1|40313.1|40376.2|40336.2|40351.2|40311.2|11
1665384600000|2022-10-10 06:50:00|40351.2|40311.2|40371.2|40331.2|40381.2|40341.2|40351.2|40311.2|20
1665384900000|2022-10-10 06:55:00|40373.1|40333.1|40369.2|40329.2|40381.2|40341.2|40361.2|40321.2|3
1665385200000|2022-10-10 07:00:00|40371.2|40331.2|40366.2|40326.2|40391.2|40351.2|40364.2|40324.2|13
1665385500000|2022-10-10 07:05:00|40368.1|40328.1|40391.1|40351.1|40391.1|40351.1|40361.1|40321.1|8
1665385800000|2022-10-10 07:10:00|40386.1|40346.1|40398.1|40358.1|40404.2|40364.2|40354.2|40314.2|35
1665386100000|2022-10-10 07:15:00|40401.1|40361.1|40423|40383|40441.1|40401.1|40396.1|40356.1|17
1665386400000|2022-10-10 07:20:00|40421.1|40381.1|40451.1|40411.1|40451.1|40411.1|40411.1|40371.1|5
1665386700000|2022-10-10 07:25:00|40453|40413|40451.1|40411.1|40473|40433|40436.1|40396.1|8
1665387000000|2022-10-10 07:30:00|40448|40408|40453|40413|40463|40423|40433|40393|6
1665387300000|2022-10-10 07:35:00|40449.9|40409.9|40391.1|40351.1|40473|40433|40391.1|40351.1|32
1665387600000|2022-10-10 07:40:00|40394.9|40354.9|40393|40353|40413|40373|40393|40353|9
1665387900000|2022-10-10 07:45:00|40396.1|40356.1|40431.1|40391.1|40431.1|40391.1|40391.1|40351.1|3
1665388200000|2022-10-10 07:50:00|40433|40393|40414.1|40374.1|40443|40403|40414.1|40374.1|2
1665388500000|2022-10-10 07:55:00|40409.1|40369.1|40446.1|40406.1|40484.9|40444.9|40399.1|40359.1|55
1665388800000|2022-10-10 08:00:00|40441.1|40401.1|40419.1|40379.1|40461.1|40421.1|40409.1|40369.1|19
1665389100000|2022-10-10 08:05:00|40421|40381|40409.1|40369.1|40429.1|40389.1|40399.1|40359.1|9
1665389400000|2022-10-10 08:10:00|40399.1|40359.1|40431|40391|40439.1|40399.1|40399.1|40359.1|14
1665389700000|2022-10-10 08:15:00|40434.1|40394.1|40409.1|40369.1|40434.1|40394.1|40391|40351|11
1665390000000|2022-10-10 08:20:00|40412.9|40372.9|40432.2|40392.2|40436|40396|40401|40361|6
1665390300000|2022-10-10 08:25:00|40429.1|40389.1|40421|40381|40431|40391|40411|40371|6
1665390600000|2022-10-10 08:30:00|40414.1|40374.1|40419.1|40379.1|40431|40391|40404.1|40364.1|24
1665390900000|2022-10-10 08:35:00|40414.1|40374.1|40449.1|40409.1|40449.1|40409.1|40409.1|40369.1|8
1665391200000|2022-10-10 08:40:00|40446|40406|40476|40436|40481|40441|40439.1|40399.1|10
1665391500000|2022-10-10 08:45:00|40479.1|40439.1|40519|40479|40519|40479|40479.1|40439.1|41
1665391800000|2022-10-10 08:50:00|40517.1|40477.1|40515.2|40475.2|40525.2|40485.2|40494|40454|17
1665392100000|2022-10-10 08:55:00|40507.1|40467.1|40497.1|40457.1|40509|40469|40487.1|40447.1|14
1665392400000|2022-10-10 09:00:00|40495.2|40455.2|40505.2|40465.2|40515.2|40475.2|40467.1|40427.1|11
1665392700000|2022-10-10 09:05:00|40509|40469|40457.1|40417.1|40512.1|40472.1|40457.1|40417.1|23
1665393000000|2022-10-10 09:10:00|40465.2|40425.2|40479|40439|40487.1|40447.1|40465.2|40425.2|32
1665393300000|2022-10-10 09:15:00|40477.1|40437.1|40445.2|40405.2|40479|40439|40430.2|40390.2|46
1665393600000|2022-10-10 09:20:00|40447.1|40407.1|40445.1|40405.1|40465.2|40425.2|40442.1|40402.1|89
1665393900000|2022-10-10 09:25:00|40447.1|40407.1|40460.1|40420.1|40475.1|40435.1|40445.1|40405.1|4
1665394200000|2022-10-10 09:30:00|40443.2|40403.2|40478.2|40438.2|40493.2|40453.2|40440.1|40400.1|6
1665394500000|2022-10-10 09:35:00|40475.1|40435.1|40483.2|40443.2|40483.2|40443.2|40458.2|40418.2|28
1665394800000|2022-10-10 09:40:00|40481.3|40441.3|40481.3|40441.3|40493.2|40453.2|40475.1|40435.1|5
1665395100000|2022-10-10 09:45:00|40491.3|40451.3|40525.1|40485.1|40528.2|40488.2|40470.1|40430.1|50
1665395400000|2022-10-10 09:50:00|40523.2|40483.2|40503.2|40463.2|40525.1|40485.1|40490.1|40450.1|27
1665395700000|2022-10-10 09:55:00|40505.1|40465.1|40545.1|40505.1|40545.1|40505.1|40500.1|40460.1|65
1665396000000|2022-10-10 10:00:00|40542|40502|40642|40602|40697|40657|40542|40502|106
1665396300000|2022-10-10 10:05:00|40637|40597|40632|40592|40657|40617|40617|40577|39
1665396600000|2022-10-10 10:10:00|40628.9|40588.9|40657|40617|40657|40617|40597|40557|20
1665396900000|2022-10-10 10:15:00|40662|40622|40630.8|40590.8|40662|40622|40620.8|40580.8|38
1665397200000|2022-10-10 10:20:00|40625.8|40585.8|40670.8|40630.8|40670.8|40630.8|40625.8|40585.8|26
1665397500000|2022-10-10 10:25:00|40667.7|40627.7|40620.8|40580.8|40667.7|40627.7|40610.8|40570.8|35
1665397800000|2022-10-10 10:30:00|40617.7|40577.7|40626.9|40586.9|40627|40587|40610.8|40570.8|22
1665398100000|2022-10-10 10:35:00|40623.9|40583.9|40608.9|40568.9|40623.9|40583.9|40596.9|40556.9|20
1665398400000|2022-10-10 10:40:00|40605.8|40565.8|40586.9|40546.9|40615|40575|40586.9|40546.9|30
1665398700000|2022-10-10 10:45:00|40590|40550|40596.9|40556.9|40630|40590|40590|40550|16
1665399000000|2022-10-10 10:50:00|40601.9|40561.9|40615|40575|40615|40575|40595|40555|5
1665399300000|2022-10-10 10:55:00|40606.9|40566.9|40606.9|40566.9|40626.9|40586.9|40598.8|40558.8|10
1665399600000|2022-10-10 11:00:00|40610|40570|40605|40565|40630|40590|40596.9|40556.9|36
1665399900000|2022-10-10 11:05:00|40606.9|40566.9|40621.9|40581.9|40625|40585|40606.9|40566.9|6
1665400200000|2022-10-10 11:10:00|40616.9|40576.9|40615|40575|40626.9|40586.9|40595|40555|23
1665400500000|2022-10-10 11:15:00|40613|40573|40615|40575|40626.9|40586.9|40606.9|40566.9|2
1665400800000|2022-10-10 11:20:00|40616.9|40576.9|40616.9|40576.9|40625|40585|40611.9|40571.9|1
1665401100000|2022-10-10 11:25:00|40614.9|40574.9|40629.9|40589.9|40649.9|40609.9|40614.9|40574.9|63
1665401400000|2022-10-10 11:30:00|40623|40583|40584.9|40544.9|40623|40583|40576.9|40536.9|106
1665401700000|2022-10-10 11:35:00|40586.8|40546.8|40564.9|40524.9|40594.9|40554.9|40564.9|40524.9|19
1665402000000|2022-10-10 11:40:00|40568|40528|40524.9|40484.9|40591.8|40551.8|40514.9|40474.9|18
1665402300000|2022-10-10 11:45:00|40526.8|40486.8|40548|40508|40566.8|40526.8|40526.8|40486.8|13
1665402600000|2022-10-10 11:50:00|40553|40513|40546.8|40506.8|40608|40568|40546.8|40506.8|110
1665402900000|2022-10-10 11:55:00|40544.9|40504.9|40498|40458|40549.9|40509.9|40498|40458|24
1665403200000|2022-10-10 12:00:00|40501.1|40461.1|40473|40433|40514.9|40474.9|40464.9|40424.9|51
1665403500000|2022-10-10 12:05:00|40469.9|40429.9|40534.9|40494.9|40548|40508|40453|40413|35
1665403800000|2022-10-10 12:10:00|40538|40498|40567.9|40527.9|40593|40553|40538|40498|29
1665404100000|2022-10-10 12:15:00|40564.9|40524.9|40578.7|40538.7|40593.7|40553.7|40537.9|40497.9|42
1665404400000|2022-10-10 12:20:00|40596.8|40556.8|40626.8|40586.8|40649.8|40609.8|40578.7|40538.7|48
1665404700000|2022-10-10 12:25:00|40624.8|40584.8|40598.7|40558.7|40641.8|40601.8|40596.7|40556.7|58
1665405000000|2022-10-10 12:30:00|40601.7|40561.7|40626.7|40586.7|40626.7|40586.7|40579.8|40539.8|41
1665405300000|2022-10-10 12:35:00|40628.7|40588.7|40641|40601|40664.8|40624.8|40616.7|40576.7|124
1665405600000|2022-10-10 12:40:00|40642.9|40602.9|40596|40556|40642.9|40602.9|40596|40556|116
1665408600000|2022-10-10 13:30:00|40592.8|40552.8|40120.9|40080.9|40592.8|40552.8|40029|39989|1420
1665408900000|2022-10-10 13:35:00|40110.9|40070.9|40444.3|40404.3|40486.2|40446.2|40105.9|40065.9|833
1665409200000|2022-10-10 13:40:00|40452.4|40412.4|40373.1|40333.1|40536.2|40496.2|40366.2|40326.2|518
1665409500000|2022-10-10 13:45:00|40376.2|40336.2|40391.9|40351.9|40495|40455|40316.2|40276.2|452
1665409800000|2022-10-10 13:50:00|40393.8|40353.8|40363.8|40323.8|40421.9|40381.9|40321.9|40281.9|362
1665410100000|2022-10-10 13:55:00|40368.8|40328.8|40451.9|40411.9|40521.9|40481.9|40368.8|40328.8|240
1665410400000|2022-10-10 14:00:00|40456.9|40416.9|40411.9|40371.9|40481.9|40441.9|40366.9|40326.9|345
1665410700000|2022-10-10 14:05:00|40410|40370|40333.8|40293.8|40433.8|40393.8|40300|40260|322
1665411000000|2022-10-10 14:10:00|40331.9|40291.9|40304.2|40264.2|40334.2|40294.2|40264.2|40224.2|272
1665411300000|2022-10-10 14:15:00|40306.1|40266.1|40318|40278|40371.1|40331.1|40291.1|40251.1|225
1665411600000|2022-10-10 14:20:00|40326.1|40286.1|40269.9|40229.9|40344.9|40304.9|40258|40218|177
1665411900000|2022-10-10 14:25:00|40268|40228|40154.2|40114.2|40328|40288|40086.1|40046.1|454
1665412200000|2022-10-10 14:30:00|40152.3|40112.3|40100.4|40060.4|40212.3|40172.3|40077.3|40037.3|552
1665412500000|2022-10-10 14:35:00|40090.4|40050.4|40066.5|40026.5|40121.5|40081.5|40060.4|40020.4|282
1665412800000|2022-10-10 14:40:00|40061.5|40021.5|40016.5|39976.5|40131.5|40091.5|40016.5|39976.5|281
1665413100000|2022-10-10 14:45:00|40014.6|39974.6|40065.8|40025.8|40079.6|40039.6|39985.8|39945.8|627
1665413400000|2022-10-10 14:50:00|40062.7|40022.7|40086.5|40046.5|40108.4|40068.4|40027.7|39987.7|279
1665413700000|2022-10-10 14:55:00|40082.7|40042.7|40026.5|39986.5|40136.5|40096.5|40016.5|39976.5|242
1665414000000|2022-10-10 15:00:00|40036.5|39996.5|39972.7|39932.7|40069.6|40029.6|39972.7|39932.7|238
1665414300000|2022-10-10 15:05:00|39969.6|39929.6|39981.9|39941.9|40042.7|40002.7|39949.6|39909.6|288
1665414600000|2022-10-10 15:10:00|39978.8|39938.8|40011.2|39971.2|40025|39985|39955|39915|229
1665414900000|2022-10-10 15:15:00|40007.4|39967.4|40003.1|39963.1|40075|40035|39981.2|39941.2|255
1665415200000|2022-10-10 15:20:00|39998.1|39958.1|40046.2|40006.2|40058.1|40018.1|39978.1|39938.1|248
1665415500000|2022-10-10 15:25:00|40043.1|40003.1|40021.2|39981.2|40055|40015|39994.3|39954.3|213
1665415800000|2022-10-10 15:30:00|40031.2|39991.2|40055|40015|40068.1|40028.1|39998.1|39958.1|222
1665416100000|2022-10-10 15:35:00|40058.1|40018.1|40065|40025|40078.8|40038.8|40005|39965|204
1665416400000|2022-10-10 15:40:00|40058.8|40018.8|40086.9|40046.9|40103.8|40063.8|40048.8|40008.8|156
1665416700000|2022-10-10 15:45:00|40078.8|40038.8|40166.4|40126.4|40176.4|40136.4|40075|40035|176
1665417000000|2022-10-10 15:50:00|40164.5|40124.5|40194.5|40154.5|40209.5|40169.5|40159.5|40119.5|173
1665417300000|2022-10-10 15:55:00|40191.4|40151.4|40178.3|40138.3|40233.3|40193.3|40165.2|40125.2|255
1665417600000|2022-10-10 16:00:00|40180.2|40140.2|40197.1|40157.1|40212.1|40172.1|40156.4|40116.4|115
1665417900000|2022-10-10 16:05:00|40200.2|40160.2|40332.1|40292.1|40337.1|40297.1|40192.1|40152.1|161
1665418200000|2022-10-10 16:10:00|40330.2|40290.2|40314|40274|40332.1|40292.1|40300.9|40260.9|180
1665418500000|2022-10-10 16:15:00|40310.9|40270.9|40307.1|40267.1|40320.9|40280.9|40287.1|40247.1|186
1665418800000|2022-10-10 16:20:00|40304|40264|40254|40214|40307.1|40267.1|40242.1|40202.1|98
1665419100000|2022-10-10 16:25:00|40262.1|40222.1|40237.8|40197.8|40287.8|40247.8|40234.7|40194.7|203
1665419400000|2022-10-10 16:30:00|40230.9|40190.9|40214|40174|40230.9|40190.9|40154|40114|261
1665419700000|2022-10-10 16:35:00|40204|40164|40240.4|40200.4|40243.5|40203.5|40177.8|40137.8|315
1665420000000|2022-10-10 16:40:00|40237.3|40197.3|40219.2|40179.2|40237.3|40197.3|40178.5|40138.5|240
1665420300000|2022-10-10 16:45:00|40212.3|40172.3|40229.2|40189.2|40256.1|40216.1|40179.2|40139.2|245
1665420600000|2022-10-10 16:50:00|40226.1|40186.1|40226.1|40186.1|40259.2|40219.2|40199.2|40159.2|418
1665420900000|2022-10-10 16:55:00|40223|40183|40246.8|40206.8|40313.7|40273.7|40219.9|40179.9|280
1665421200000|2022-10-10 17:00:00|40243.7|40203.7|40268.7|40228.7|40268.7|40228.7|40219.9|40179.9|100
1665421500000|2022-10-10 17:05:00|40263.7|40223.7|40251.8|40211.8|40308.7|40268.7|40245.6|40205.6|334
1665421800000|2022-10-10 17:10:00|40249.9|40209.9|40316.8|40276.8|40323.7|40283.7|40243.7|40203.7|207
1665422100000|2022-10-10 17:15:00|40313.7|40273.7|40306.7|40266.7|40323.7|40283.7|40273.7|40233.7|126
1665422400000|2022-10-10 17:20:00|40303.7|40263.7|40266.7|40226.7|40303.7|40263.7|40226.7|40186.7|115
1665422700000|2022-10-10 17:25:00|40256.7|40216.7|40320.5|40280.5|40323.6|40283.6|40243.6|40203.6|151
1665423000000|2022-10-10 17:30:00|40323.6|40283.6|40278.6|40238.6|40323.6|40283.6|40266.7|40226.7|173
1665423300000|2022-10-10 17:35:00|40283.6|40243.6|40241.7|40201.7|40320.5|40280.5|40233.6|40193.6|288
1665423600000|2022-10-10 17:40:00|40238.6|40198.6|40241.7|40201.7|40266.7|40226.7|40228.6|40188.6|161
1665423900000|2022-10-10 17:45:00|40238.6|40198.6|40260.5|40220.5|40282.4|40242.4|40235.5|40195.5|122
1665424200000|2022-10-10 17:50:00|40255.5|40215.5|40270.5|40230.5|40280.5|40240.5|40235.5|40195.5|110
1665424500000|2022-10-10 17:55:00|40267.4|40227.4|40266.7|40226.7|40286.7|40246.7|40259.8|40219.8|154
1665424800000|2022-10-10 18:00:00|40276.7|40236.7|40290.9|40250.9|40313.6|40273.6|40263.6|40223.6|270
1665425100000|2022-10-10 18:05:00|40295.9|40255.9|40347.1|40307.1|40382.1|40342.1|40295.9|40255.9|555
1665425400000|2022-10-10 18:10:00|40362.1|40322.1|40329|40289|40386.9|40346.9|40303.5|40263.5|2025
1665425700000|2022-10-10 18:15:00|40330.9|40290.9|40334|40294|40349|40309|40275.2|40235.2|472
1665446400000|2022-10-11 00:00:00|40362.1|40322.1|40263.3|40223.3|40390.2|40350.2|40258.3|40218.3|95
1665446700000|2022-10-11 00:05:00|40260.2|40220.2|40340.2|40300.2|40350.2|40310.2|40256.4|40216.4|20
1665447000000|2022-10-11 00:10:00|40348.3|40308.3|40366.4|40326.4|40388.3|40348.3|40310.2|40270.2|62
1665447300000|2022-10-11 00:15:00|40368.3|40328.3|40396.4|40356.4|40398.3|40358.3|40356.4|40316.4|17
1665447600000|2022-10-11 00:20:00|40398.3|40358.3|40376.4|40336.4|40426.4|40386.4|40373.3|40333.3|22
1665447900000|2022-10-11 00:25:00|40373.3|40333.3|40366.4|40326.4|40373.3|40333.3|40346.4|40306.4|8
1665448200000|2022-10-11 00:30:00|40363.2|40323.2|40363.2|40323.2|40366.4|40326.4|40348.2|40308.2|3
1665448500000|2022-10-11 00:35:00|40368.2|40328.2|40368.2|40328.2|40378.2|40338.2|40368.2|40328.2|6
1665448800000|2022-10-11 00:40:00|40363.2|40323.2|40370.1|40330.1|40378.2|40338.2|40360.1|40320.1|14
1665449100000|2022-10-11 00:45:00|40380.1|40340.1|40392|40352|40400.1|40360.1|40380.1|40340.1|6
1665449400000|2022-10-11 00:50:00|40390.1|40350.1|40408.2|40368.2|40423.2|40383.2|40390.1|40350.1|6
1665449700000|2022-10-11 00:55:00|40400.1|40360.1|40388.2|40348.2|40401.3|40361.3|40378.2|40338.2|13
1665450000000|2022-10-11 01:00:00|40373.2|40333.2|40450.1|40410.1|40450.1|40410.1|40316.3|40276.3|29
1665450300000|2022-10-11 01:05:00|40440.1|40400.1|40460.1|40420.1|40496.3|40456.3|40440.1|40400.1|41
1665450600000|2022-10-11 01:10:00|40461.9|40421.9|40436.9|40396.9|40483.2|40443.2|40433.8|40393.8|8
1665450900000|2022-10-11 01:15:00|40441.9|40401.9|40473.8|40433.8|40481.9|40441.9|40433.8|40393.8|32
1665451200000|2022-10-11 01:20:00|40470.7|40430.7|40463.8|40423.8|40500|40460|40453.8|40413.8|73
1665451500000|2022-10-11 01:25:00|40465.7|40425.7|40473.8|40433.8|40497.6|40457.6|40453.8|40413.8|129
1665451800000|2022-10-11 01:30:00|40463.8|40423.8|40453.8|40413.8|40500.7|40460.7|40453.8|40413.8|68
1665452100000|2022-10-11 01:35:00|40448.8|40408.8|40401.9|40361.9|40448.8|40408.8|40395|40355|11
1665452400000|2022-10-11 01:40:00|40395|40355|40396.9|40356.9|40413.8|40373.8|40385|40345|11
1665452700000|2022-10-11 01:45:00|40393.8|40353.8|40398.8|40358.8|40413.8|40373.8|40391.9|40351.9|3
1665453000000|2022-10-11 01:50:00|40401.9|40361.9|40383.7|40343.7|40423.8|40383.8|40380|40340|17
1665453300000|2022-10-11 01:55:00|40381.9|40341.9|40403.7|40363.7|40411.8|40371.8|40370|40330|6
1665453600000|2022-10-11 02:00:00|40411.8|40371.8|40401.8|40361.8|40423.7|40383.7|40398.7|40358.7|4
1665453900000|2022-10-11 02:05:00|40398.7|40358.7|40399.9|40359.9|40401.8|40361.8|40351.2|40311.2|62
1665454200000|2022-10-11 02:10:00|40398|40358|40339.9|40299.9|40401.8|40361.8|40329.9|40289.9|16
1665454500000|2022-10-11 02:15:00|40343.7|40303.7|40349.9|40309.9|40359.9|40319.9|40339.9|40299.9|2
1665454800000|2022-10-11 02:20:00|40344.9|40304.9|40349.9|40309.9|40349.9|40309.9|40328|40288|14
1665455100000|2022-10-11 02:25:00|40351.8|40311.8|40363.7|40323.7|40363.7|40323.7|40346.8|40306.8|2
1665455400000|2022-10-11 02:30:00|40361.8|40321.8|40368.7|40328.7|40371.8|40331.8|40329.9|40289.9|9
1665455700000|2022-10-11 02:35:00|40365.5|40325.5|40408.6|40368.6|40416.8|40376.8|40361.8|40321.8|3
1665456000000|2022-10-11 02:40:00|40411.8|40371.8|40373.6|40333.6|40423.6|40383.6|40371.7|40331.7|14
1665456300000|2022-10-11 02:45:00|40376.7|40336.7|40381.7|40341.7|40396.7|40356.7|40369.9|40329.9|0
1665456600000|2022-10-11 02:50:00|40383.6|40343.6|40373.6|40333.6|40393.6|40353.6|40371.7|40331.7|5
1665456900000|2022-10-11 02:55:00|40371.7|40331.7|40373.6|40333.6|40383.6|40343.6|40368.6|40328.6|2
1665457200000|2022-10-11 03:00:00|40371.7|40331.7|40393.6|40353.6|40396.7|40356.7|40371.7|40331.7|5
1665457500000|2022-10-11 03:05:00|40391.7|40351.7|40390.5|40350.5|40400.5|40360.5|40383.6|40343.6|2
1665457800000|2022-10-11 03:10:00|40393.6|40353.6|40443.6|40403.6|40445.5|40405.5|40393.6|40353.6|1
1665458100000|2022-10-11 03:15:00|40439.8|40399.8|40453.6|40413.6|40470.5|40430.5|40433.6|40393.6|14
1665458400000|2022-10-11 03:20:00|40450.5|40410.5|40436.7|40396.7|40460.4|40420.4|40421.7|40381.7|6
1665458700000|2022-10-11 03:25:00|40443.6|40403.6|40461.7|40421.7|40476.7|40436.7|40443.5|40403.5|15
1665459000000|2022-10-11 03:30:00|40463.5|40423.5|40443.5|40403.5|40473.5|40433.5|40426.6|40386.6|17
1665459300000|2022-10-11 03:35:00|40445.4|40405.4|40426.6|40386.6|40445.4|40405.4|40421.6|40381.6|1
1665459600000|2022-10-11 03:40:00|40421.6|40381.6|40413.5|40373.5|40426.6|40386.6|40406.6|40366.6|4
1665459900000|2022-10-11 03:45:00|40415.4|40375.4|40413.5|40373.5|40415.4|40375.4|40413.5|40373.5|0
1665460200000|2022-10-11 03:50:00|40411.6|40371.6|40433.5|40393.5|40433.5|40393.5|40406.6|40366.6|3
1665460500000|2022-10-11 03:55:00|40435.4|40395.4|40453.5|40413.5|40457.3|40417.3|40423.5|40383.5|35
1665460800000|2022-10-11 04:00:00|40457.3|40417.3|40473.5|40433.5|40473.5|40433.5|40453.5|40413.5|3
1665461100000|2022-10-11 04:05:00|40470.4|40430.4|40469.1|40429.1|40473.5|40433.5|40467.2|40427.2|1
1665461400000|2022-10-11 04:10:00|40475.3|40435.3|40473.4|40433.4|40481.6|40441.6|40468.4|40428.4|10
1665461700000|2022-10-11 04:15:00|40468.4|40428.4|40459.7|40419.7|40473.4|40433.4|40456.5|40416.5|6
1665462000000|2022-10-11 04:20:00|40456.5|40416.5|40473.4|40433.4|40473.4|40433.4|40451.5|40411.5|5
1665462300000|2022-10-11 04:25:00|40469.7|40429.7|40441.5|40401.5|40469.7|40429.7|40433.4|40393.4|22
1665462600000|2022-10-11 04:30:00|40439.6|40399.6|40441.5|40401.5|40446.5|40406.5|40433.4|40393.4|0
1665462900000|2022-10-11 04:35:00|40443.4|40403.4|40433.4|40393.4|40456.5|40416.5|40426.5|40386.5|17
1665463200000|2022-10-11 04:40:00|40439.6|40399.6|40419.6|40379.6|40443.4|40403.4|40409.6|40369.6|1
1665463500000|2022-10-11 04:45:00|40416.5|40376.5|40403.4|40363.4|40428.4|40388.4|40403.4|40363.4|5
1665463800000|2022-10-11 04:50:00|40411.5|40371.5|40411.5|40371.5|40413.4|40373.4|40403.4|40363.4|1
1665464100000|2022-10-11 04:55:00|40413.4|40373.4|40399.6|40359.6|40419.6|40379.6|40396.5|40356.5|2
1665464400000|2022-10-11 05:00:00|40396.5|40356.5|40411.5|40371.5|40414.6|40374.6|40396.5|40356.5|0
1665464700000|2022-10-11 05:05:00|40409.6|40369.6|40421.4|40381.4|40421.4|40381.4|40397.7|40357.7|4
1665465000000|2022-10-11 05:10:00|40419.6|40379.6|40436.4|40396.4|40439.5|40399.5|40416.4|40376.4|4
1665465300000|2022-10-11 05:15:00|40439.5|40399.5|40423.3|40383.3|40443.3|40403.3|40423.3|40383.3|3
1665465600000|2022-10-11 05:20:00|40421.4|40381.4|40389.5|40349.5|40421.4|40381.4|40387.6|40347.6|3
1665465900000|2022-10-11 05:25:00|40391.4|40351.4|40393.3|40353.3|40411.4|40371.4|40389.5|40349.5|5
1665466200000|2022-10-11 05:30:00|40391.4|40351.4|40393.3|40353.3|40394.5|40354.5|40371.4|40331.4|14
1665466500000|2022-10-11 05:35:00|40391.4|40351.4|40391.4|40351.4|40406.4|40366.4|40386.4|40346.4|2
1665466800000|2022-10-11 05:40:00|40396.4|40356.4|40409.5|40369.5|40423.3|40383.3|40391.4|40351.4|4
1665467100000|2022-10-11 05:45:00|40403.3|40363.3|40436.4|40396.4|40441.4|40401.4|40401.4|40361.4|1
1665467400000|2022-10-11 05:50:00|40433.2|40393.2|40453.2|40413.2|40456.3|40416.3|40433.2|40393.2|8
1665467700000|2022-10-11 05:55:00|40460.1|40420.1|40480.1|40440.1|40485.1|40445.1|40445.1|40405.1|12
1665468000000|2022-10-11 06:00:00|40485.1|40445.1|40467|40427|40500.1|40460.1|40465.1|40425.1|18
1665468300000|2022-10-11 06:05:00|40465.1|40425.1|40443.2|40403.2|40465.1|40425.1|40443.2|40403.2|4
1665468600000|2022-10-11 06:10:00|40450.1|40410.1|40460.1|40420.1|40473.2|40433.2|40433.2|40393.2|33
1665468900000|2022-10-11 06:15:00|40457|40417|40466.9|40426.9|40466.9|40426.9|40437|40397|3
1665469200000|2022-10-11 06:20:00|40465.1|40425.1|40456.9|40416.9|40485.1|40445.1|40456.9|40416.9|4
1665469500000|2022-10-11 06:25:00|40465.1|40425.1|40476.9|40436.9|40476.9|40436.9|40455.1|40415.1|4
1665469800000|2022-10-11 06:30:00|40481.9|40441.9|40483.1|40443.1|40506.9|40466.9|40476.9|40436.9|22
1665470100000|2022-10-11 06:35:00|40478.1|40438.1|40476.3|40436.3|40491.3|40451.3|40471.3|40431.3|4
1665470400000|2022-10-11 06:40:00|40473.1|40433.1|40461.2|40421.2|40488.1|40448.1|40453.1|40413.1|17
1665470700000|2022-10-11 06:45:00|40459.4|40419.4|40483.1|40443.1|40491.2|40451.2|40451.2|40411.2|4
1665471000000|2022-10-11 06:50:00|40481.2|40441.2|40473.1|40433.1|40483.1|40443.1|40461.2|40421.2|6
1665471300000|2022-10-11 06:55:00|40469.3|40429.3|40443.1|40403.1|40469.3|40429.3|40441.2|40401.2|5
1665471600000|2022-10-11 07:00:00|40441.2|40401.2|40446.2|40406.2|40446.2|40406.2|40399.3|40359.3|32
1665471900000|2022-10-11 07:05:00|40443.1|40403.1|40433.1|40393.1|40443.1|40403.1|40406.2|40366.2|5
1665472200000|2022-10-11 07:10:00|40435|40395|40449.3|40409.3|40456.2|40416.2|40426.2|40386.2|17
1665472500000|2022-10-11 07:15:00|40451.2|40411.2|40461.2|40421.2|40471.2|40431.2|40443.1|40403.1|8
1665472800000|2022-10-11 07:20:00|40453.1|40413.1|40451.2|40411.2|40464.3|40424.3|40451.2|40411.2|3
1665473100000|2022-10-11 07:25:00|40454.3|40414.3|40454.3|40414.3|40474.3|40434.3|40451.1|40411.1|12
1665473400000|2022-10-11 07:30:00|40451.1|40411.1|40431.1|40391.1|40451.1|40411.1|40424.3|40384.3|18
1665473700000|2022-10-11 07:35:00|40429.3|40389.3|40409.2|40369.2|40451.1|40411.1|40409.2|40369.2|39
1665474000000|2022-10-11 07:40:00|40411.1|40371.1|40389.2|40349.2|40419.2|40379.2|40376.1|40336.1|21
1665474300000|2022-10-11 07:45:00|40386.1|40346.1|40437.3|40397.3|40447.3|40407.3|40379.2|40339.2|35
1665474600000|2022-10-11 07:50:00|40435.5|40395.5|40408.6|40368.6|40437.3|40397.3|40402.3|40362.3|19
1665474900000|2022-10-11 07:55:00|40411.7|40371.7|40413.6|40373.6|40416.7|40376.7|40388.6|40348.6|12
1665475200000|2022-10-11 08:00:00|40416.7|40376.7|40423.6|40383.6|40433.6|40393.6|40413.6|40373.6|8
1665475500000|2022-10-11 08:05:00|40421.7|40381.7|40436.7|40396.7|40446.7|40406.7|40421.7|40381.7|20
1665475800000|2022-10-11 08:10:00|40439.8|40399.8|40405.4|40365.4|40439.8|40399.8|40393.5|40353.5|72
1665476100000|2022-10-11 08:15:00|40403.5|40363.5|40403.5|40363.5|40405.4|40365.4|40393.5|40353.5|6
1665476400000|2022-10-11 08:20:00|40405.4|40365.4|40411.6|40371.6|40418.5|40378.5|40403.5|40363.5|2
1665476700000|2022-10-11 08:25:00|40405.4|40365.4|40406.6|40366.6|40425.4|40385.4|40372.3|40332.3|10
1665477000000|2022-10-11 08:30:00|40400.4|40360.4|40422.3|40382.3|40425.4|40385.4|40400.4|40360.4|3
1665477300000|2022-10-11 08:35:00|40425.4|40385.4|40390.4|40350.4|40425.4|40385.4|40390.4|40350.4|8
1665477600000|2022-10-11 08:40:00|40400.4|40360.4|40412.2|40372.2|40412.2|40372.2|40378.5|40338.5|12
1665477900000|2022-10-11 08:45:00|40415.4|40375.4|40395.3|40355.3|40415.4|40375.4|40380.4|40340.4|12
1665478200000|2022-10-11 08:50:00|40388.5|40348.5|40387.2|40347.2|40403.5|40363.5|40380.3|40340.3|12
1665478500000|2022-10-11 08:55:00|40393.5|40353.5|40383.4|40343.4|40396.6|40356.6|40373.4|40333.4|25
1665478800000|2022-10-11 09:00:00|40381.6|40341.6|40401.6|40361.6|40403.4|40363.4|40378.4|40338.4|11
1665479100000|2022-10-11 09:05:00|40403.4|40363.4|40428.4|40388.4|40451.5|40411.5|40398.4|40358.4|133
1665479400000|2022-10-11 09:10:00|40426.5|40386.5|40419.1|40379.1|40428.4|40388.4|40384.1|40344.1|32
1665479700000|2022-10-11 09:15:00|40419|40379|40419|40379|40432.2|40392.2|40417.2|40377.2|5
1665480000000|2022-10-11 09:20:00|40422.2|40382.2|40417.2|40377.2|40429|40389|40417.2|40377.2|22
1665480300000|2022-10-11 09:25:00|40417.1|40377.1|40380.3|40340.3|40417.1|40377.1|40377.1|40337.1|63
1665480600000|2022-10-11 09:30:00|40377.1|40337.1|40383.4|40343.4|40383.4|40343.4|40353.4|40313.4|40
1665480900000|2022-10-11 09:35:00|40389.6|40349.6|40393.4|40353.4|40396.5|40356.5|40376.5|40336.5|36
1665481200000|2022-10-11 09:40:00|40396.5|40356.5|40359.6|40319.6|40396.5|40356.5|40357.7|40317.7|17
1665481500000|2022-10-11 09:45:00|40361.5|40321.5|40349.6|40309.6|40367.7|40327.7|40301.5|40261.5|93
1665481800000|2022-10-11 09:50:00|40352.7|40312.7|40337.7|40297.7|40355.8|40315.8|40292.7|40252.7|59
1665482100000|2022-10-11 09:55:00|40334.6|40294.6|40337.7|40297.7|40337.7|40297.7|40319.6|40279.6|4
1665482400000|2022-10-11 10:00:00|40342.7|40302.7|40270.8|40230.8|40342.7|40302.7|40265.8|40225.8|24
1665482700000|2022-10-11 10:05:00|40273.9|40233.9|40265.8|40225.8|40280.8|40240.8|40258.9|40218.9|31
1665483000000|2022-10-11 10:10:00|40263.9|40223.9|40305.8|40265.8|40315.8|40275.8|40240.8|40200.8|33
1665483300000|2022-10-11 10:15:00|40303.9|40263.9|40293.9|40253.9|40315.8|40275.8|40288.9|40248.9|75
1665483600000|2022-10-11 10:20:00|40303.9|40263.9|40283.9|40243.9|40308.9|40268.9|40235.8|40195.8|55
1665483900000|2022-10-11 10:25:00|40280.8|40240.8|40265.8|40225.8|40308.9|40268.9|40262.6|40222.6|17
1665484200000|2022-10-11 10:30:00|40268.9|40228.9|40265.7|40225.7|40275.8|40235.8|40247.6|40207.6|21
1665484500000|2022-10-11 10:35:00|40275.7|40235.7|40275.7|40235.7|40305.7|40265.7|40260.7|40220.7|52
1665484800000|2022-10-11 10:40:00|40278.9|40238.9|40297.6|40257.6|40305.7|40265.7|40275.7|40235.7|40
1665485100000|2022-10-11 10:45:00|40295.7|40255.7|40319.5|40279.5|40339.5|40299.5|40295.7|40255.7|53
1665485400000|2022-10-11 10:50:00|40322.6|40282.6|40332.6|40292.6|40357.6|40317.6|40319.5|40279.5|14
1665485700000|2022-10-11 10:55:00|40329.5|40289.5|40319.5|40279.5|40339.5|40299.5|40317.6|40277.6|14
1665486000000|2022-10-11 11:00:00|40317.6|40277.6|40324.4|40284.4|40324.4|40284.4|40309.4|40269.4|8
1665486300000|2022-10-11 11:05:00|40329.4|40289.4|40354.4|40314.4|40361.3|40321.3|40321.3|40281.3|11
1665486600000|2022-10-11 11:10:00|40359.4|40319.4|40347.5|40307.5|40369.4|40329.4|40337.5|40297.5|19
1665486900000|2022-10-11 11:15:00|40349.4|40309.4|40357.5|40317.5|40364.4|40324.4|40347.5|40307.5|7
1665487200000|2022-10-11 11:20:00|40359.4|40319.4|40369.4|40329.4|40369.4|40329.4|40347.5|40307.5|16
1665487500000|2022-10-11 11:25:00|40364.4|40324.4|40381.3|40341.3|40401.3|40361.3|40359.4|40319.4|29
1665487800000|2022-10-11 11:30:00|40379.4|40339.4|40339.4|40299.4|40379.4|40339.4|40337.5|40297.5|15
1665488100000|2022-10-11 11:35:00|40337.5|40297.5|40369.4|40329.4|40384.4|40344.4|40337.5|40297.5|8
1665488400000|2022-10-11 11:40:00|40371.3|40331.3|40399.4|40359.4|40437.5|40397.5|40371.3|40331.3|25
1665488700000|2022-10-11 11:45:00|40402.5|40362.5|40361.2|40321.2|40411.2|40371.2|40361.2|40321.2|20
1665489000000|2022-10-11 11:50:00|40364.4|40324.4|40339.3|40299.3|40377.5|40337.5|40339.3|40299.3|18
1665489300000|2022-10-11 11:55:00|40329.3|40289.3|40354.3|40314.3|40357.5|40317.5|40314.3|40274.3|22
1665489600000|2022-10-11 12:00:00|40359.3|40319.3|40349.3|40309.3|40371.2|40331.2|40339.3|40299.3|20
1665489900000|2022-10-11 12:05:00|40351.2|40311.2|40353.1|40313.1|40371.2|40331.2|40309.3|40269.3|43
1665490200000|2022-10-11 12:10:00|40358.1|40318.1|40341.2|40301.2|40361.2|40321.2|40333.1|40293.1|16
1665490500000|2022-10-11 12:15:00|40338.1|40298.1|40331.2|40291.2|40348.1|40308.1|40324.9|40284.9|18
1665490800000|2022-10-11 12:20:00|40326.2|40286.2|40333|40293|40349.9|40309.9|40313|40273|41
1665491100000|2022-10-11 12:25:00|40338|40298|40381.2|40341.2|40393|40353|40338|40298|45
1665491400000|2022-10-11 12:30:00|40383|40343|40398|40358|40408|40368|40343|40303|52
1665491700000|2022-10-11 12:35:00|40403|40363|40424.9|40384.9|40438|40398|40403|40363|37
1665492000000|2022-10-11 12:40:00|40418|40378|40413|40373|40433|40393|40399.9|40359.9|19
1665495000000|2022-10-11 13:30:00|40539.8|40499.8|40354.8|40314.8|40586|40546|40274.2|40234.2|838
1665495300000|2022-10-11 13:35:00|40357.9|40317.9|40358.5|40318.5|40456.6|40416.6|40322.9|40282.9|608
1665495600000|2022-10-11 13:40:00|40373.5|40333.5|40524.1|40484.1|40539.7|40499.7|40358.5|40318.5|758
1665495900000|2022-10-11 13:45:00|40521|40481|40450.4|40410.4|40592.8|40552.8|40367.2|40327.2|649
1665496200000|2022-10-11 13:50:00|40444.1|40404.1|40408.5|40368.5|40470.4|40430.4|40386.6|40346.6|327
1665496500000|2022-10-11 13:55:00|40420.3|40380.3|40420.3|40380.3|40470.3|40430.3|40378.5|40338.5|262
1665496800000|2022-10-11 14:00:00|40423.5|40383.5|40319.1|40279.1|40423.5|40383.5|40292.8|40252.8|412
1665497100000|2022-10-11 14:05:00|40321|40281|40409.1|40369.1|40436|40396|40285.3|40245.3|264
1665497400000|2022-10-11 14:10:00|40399.1|40359.1|40359.1|40319.1|40411|40371|40317.2|40277.2|202
1665497700000|2022-10-11 14:15:00|40355.9|40315.9|40412.8|40372.8|40432.8|40392.8|40309.1|40269.1|267
1665498000000|2022-10-11 14:20:00|40406.5|40366.5|40389.1|40349.1|40454.7|40414.7|40375.9|40335.9|259
1665498300000|2022-10-11 14:25:00|40392.8|40352.8|40377.8|40337.8|40442.8|40402.8|40372.8|40332.8|192
1665498600000|2022-10-11 14:30:00|40374.7|40334.7|40447.8|40407.8|40482.8|40442.8|40332.2|40292.2|276
1665498900000|2022-10-11 14:35:00|40450.9|40410.9|40448.4|40408.4|40458.4|40418.4|40382.8|40342.8|199
1665499200000|2022-10-11 14:40:00|40450.2|40410.2|40428.4|40388.4|40520.2|40480.2|40423.4|40383.4|417
1665499500000|2022-10-11 14:45:00|40433.4|40393.4|40412.1|40372.1|40452.1|40412.1|40395.2|40355.2|164
1665499800000|2022-10-11 14:50:00|40419|40379|40527.1|40487.1|40547.1|40507.1|40419|40379|238
1665500100000|2022-10-11 14:55:00|40530.2|40490.2|40527.1|40487.1|40582.1|40542.1|40507.1|40467.1|294
1665500400000|2022-10-11 15:00:00|40530.2|40490.2|40699.5|40659.5|40710.8|40670.8|40523.9|40483.9|763
1665500700000|2022-10-11 15:05:00|40701.4|40661.4|40673.9|40633.9|40744.5|40704.5|40635.8|40595.8|307
1665501000000|2022-10-11 15:10:00|40670.8|40630.8|40732|40692|40802.7|40762.7|40657.1|40617.1|409
1665501300000|2022-10-11 15:15:00|40730.2|40690.2|40696.4|40656.4|40780.2|40740.2|40696.4|40656.4|250
1665501600000|2022-10-11 15:20:00|40679.6|40639.6|40598.9|40558.9|40689.6|40649.6|40555.2|40515.2|398
1665501900000|2022-10-11 15:25:00|40597.1|40557.1|40578.9|40538.9|40622.1|40582.1|40562.1|40522.1|144
1665502200000|2022-10-11 15:30:00|40577.1|40537.1|40608.3|40568.3|40625.2|40585.2|40565.2|40525.2|257
1665502500000|2022-10-11 15:35:00|40602.1|40562.1|40528.3|40488.3|40628.3|40588.3|40515.2|40475.2|174
1665502800000|2022-10-11 15:40:00|40531.4|40491.4|40527.1|40487.1|40590.8|40550.8|40517.7|40477.7|457
1665503100000|2022-10-11 15:45:00|40529|40489|40510.8|40470.8|40537.7|40497.7|40502.1|40462.1|231
1665503400000|2022-10-11 15:50:00|40513.9|40473.9|40450.8|40410.8|40520.8|40480.8|40443.9|40403.9|187
1665503700000|2022-10-11 15:55:00|40454.5|40414.5|40413.9|40373.9|40454.5|40414.5|40360.8|40320.8|362
1665504000000|2022-10-11 16:00:00|40417.1|40377.1|40350.8|40310.8|40427.1|40387.1|40348.9|40308.9|262
1665504300000|2022-10-11 16:05:00|40343.9|40303.9|40327.6|40287.6|40364.5|40324.5|40327.6|40287.6|234
1665504600000|2022-10-11 16:10:00|40324.5|40284.5|40282.6|40242.6|40347.6|40307.6|40268.2|40228.2|231
1665504900000|2022-10-11 16:15:00|40284.5|40244.5|40274.5|40234.5|40328.2|40288.2|40274.5|40234.5|257
1665505200000|2022-10-11 16:20:00|40264.5|40224.5|40287.6|40247.6|40314.5|40274.5|40227.6|40187.6|253
1665505500000|2022-10-11 16:25:00|40289.5|40249.5|40319.5|40279.5|40347.6|40307.6|40284.5|40244.5|133
1665505800000|2022-10-11 16:30:00|40321.3|40281.3|40290.7|40250.7|40344.5|40304.5|40287.6|40247.6|200
1665506100000|2022-10-11 16:35:00|40295.7|40255.7|40315.7|40275.7|40327.6|40287.6|40290.7|40250.7|171
1665506400000|2022-10-11 16:40:00|40310.7|40270.7|40347.6|40307.6|40362.6|40322.6|40297.6|40257.6|162
1665506700000|2022-10-11 16:45:00|40350.7|40310.7|40355.7|40315.7|40392.6|40352.6|40350.7|40310.7|130
1665507000000|2022-10-11 16:50:00|40357.6|40317.6|40327.6|40287.6|40360.7|40320.7|40327.6|40287.6|97
1665507300000|2022-10-11 16:55:00|40330.7|40290.7|40350.7|40310.7|40354.4|40314.4|40327.6|40287.6|98
1665507600000|2022-10-11 17:00:00|40352.6|40312.6|40323.8|40283.8|40385.7|40345.7|40313.8|40273.8|228
1665507900000|2022-10-11 17:05:00|40317|40277|40328.8|40288.8|40347|40307|40317|40277|158
1665508200000|2022-10-11 17:10:00|40326.9|40286.9|40285.7|40245.7|40350.7|40310.7|40283.8|40243.8|166
1665508500000|2022-10-11 17:15:00|40288.8|40248.8|40291.9|40251.9|40330.7|40290.7|40283.8|40243.8|125
1665508800000|2022-10-11 17:20:00|40293.8|40253.8|40344.4|40304.4|40354.4|40314.4|40293.8|40253.8|221
1665509100000|2022-10-11 17:25:00|40341.2|40301.2|40297.5|40257.5|40344.4|40304.4|40290.6|40250.6|175
1665509400000|2022-10-11 17:30:00|40294.4|40254.4|40332.5|40292.5|40342.5|40302.5|40294.4|40254.4|158
1665509700000|2022-10-11 17:35:00|40337.5|40297.5|40320|40280|40353.8|40313.8|40296.9|40256.9|280
1665510000000|2022-10-11 17:40:00|40316.9|40276.9|40343.8|40303.8|40353.8|40313.8|40313.8|40273.8|209
1665510300000|2022-10-11 17:45:00|40338.8|40298.8|40313.7|40273.7|40363.8|40323.8|40306.9|40266.9|194
1665510600000|2022-10-11 17:50:00|40315.6|40275.6|40376.2|40336.2|40381.8|40341.8|40315.6|40275.6|377
1665510900000|2022-10-11 17:55:00|40378.1|40338.1|40335.6|40295.6|40396.2|40356.2|40317.5|40277.5|278
1665511200000|2022-10-11 18:00:00|40337.5|40297.5|40381.2|40341.2|40441.2|40401.2|40337.5|40297.5|367
1665511500000|2022-10-11 18:05:00|40398|40358|40438.6|40398.6|40455.5|40415.5|40386.2|40346.2|522
1665511800000|2022-10-11 18:10:00|40445.5|40405.5|40408|40368|40458.6|40418.6|40384.3|40344.3|1570
1665512100000|2022-10-11 18:15:00|40411.2|40371.2|40373|40333|40424.9|40384.9|40363|40323|561
1665532800000|2022-10-12 00:00:00|40333.7|40293.7|40310.5|40270.5|40347.4|40307.4|40273.7|40233.7|133
1665533100000|2022-10-12 00:05:00|40308.7|40268.7|40226.8|40186.8|40308.7|40268.7|40190.5|40150.5|110
1665533400000|2022-10-12 00:10:00|40224.9|40184.9|40238.6|40198.6|40258.7|40218.7|40218.7|40178.7|10
1665533700000|2022-10-12 00:15:00|40244.9|40204.9|40302.3|40262.3|40308.6|40268.6|40238.6|40198.6|41
1665534000000|2022-10-12 00:20:00|40308.6|40268.6|40352.3|40312.3|40360.5|40320.5|40302.3|40262.3|22
1665534300000|2022-10-12 00:25:00|40350.5|40310.5|40332.3|40292.3|40360.5|40320.5|40318.6|40278.6|33
1665534600000|2022-10-12 00:30:00|40330.5|40290.5|40340.5|40300.5|40342.3|40302.3|40322.3|40282.3|9
1665534900000|2022-10-12 00:35:00|40337.3|40297.3|40350.5|40310.5|40350.5|40310.5|40330.5|40290.5|6
1665535200000|2022-10-12 00:40:00|40340.5|40300.5|40348.6|40308.6|40360.5|40320.5|40338.6|40298.6|9
1665535500000|2022-10-12 00:45:00|40355.4|40315.4|40323.6|40283.6|40363.6|40323.6|40320.4|40280.4|9
1665535800000|2022-10-12 00:50:00|40320.4|40280.4|40320.4|40280.4|40335.4|40295.4|40320.4|40280.4|2
1665536100000|2022-10-12 00:55:00|40323.6|40283.6|40340.4|40300.4|40355.4|40315.4|40323.6|40283.6|6
1665536400000|2022-10-12 01:00:00|40338.6|40298.6|40306.7|40266.7|40366.7|40326.7|40306.7|40266.7|51
1665536700000|2022-10-12 01:05:00|40303.6|40263.6|40298.5|40258.5|40328.6|40288.6|40296.7|40256.7|29
1665537000000|2022-10-12 01:10:00|40296.7|40256.7|40308.5|40268.5|40308.5|40268.5|40281.7|40241.7|7
1665537300000|2022-10-12 01:15:00|40303.5|40263.5|40324.8|40284.8|40324.8|40284.8|40288.5|40248.5|7
1665537600000|2022-10-12 01:20:00|40326.7|40286.7|40356.7|40316.7|40358.5|40318.5|40318.5|40278.5|5
1665537900000|2022-10-12 01:25:00|40353.5|40313.5|40346.7|40306.7|40366.7|40326.7|40346.7|40306.7|13
1665538200000|2022-10-12 01:30:00|40348.5|40308.5|40333.5|40293.5|40356.7|40316.7|40328.5|40288.5|10
1665538500000|2022-10-12 01:35:00|40330.4|40290.4|40330.3|40290.3|40333.5|40293.5|40316.7|40276.7|14
1665538800000|2022-10-12 01:40:00|40328.5|40288.5|40348.5|40308.5|40348.5|40308.5|40326.6|40286.6|5
1665539100000|2022-10-12 01:45:00|40350.3|40310.3|40341.6|40301.6|40350.3|40310.3|40328.5|40288.5|16
1665539400000|2022-10-12 01:50:00|40343.5|40303.5|40318.5|40278.5|40356.6|40316.6|40316.6|40276.6|9
1665539700000|2022-10-12 01:55:00|40316.6|40276.6|40328.5|40288.5|40331.6|40291.6|40308.5|40268.5|10
1665540000000|2022-10-12 02:00:00|40326.6|40286.6|40338.5|40298.5|40338.5|40298.5|40311.6|40271.6|6
1665540300000|2022-10-12 02:05:00|40336.6|40296.6|40308.4|40268.4|40338.4|40298.4|40305.3|40265.3|6
1665540600000|2022-10-12 02:10:00|40302.1|40262.1|40290.3|40250.3|40306.6|40266.6|40290.3|40250.3|3
1665540900000|2022-10-12 02:15:00|40298.4|40258.4|40280.3|40240.3|40308.4|40268.4|40280.3|40240.3|17
1665541200000|2022-10-12 02:20:00|40282.1|40242.1|40278.4|40238.4|40285.3|40245.3|40270.3|40230.3|6
1665541500000|2022-10-12 02:25:00|40282.1|40242.1|40282.1|40242.1|40290.3|40250.3|40275.3|40235.3|5
1665541800000|2022-10-12 02:30:00|40280.3|40240.3|40282.1|40242.1|40290.3|40250.3|40262.1|40222.1|3
1665542100000|2022-10-12 02:35:00|40285.2|40245.2|40282.1|40242.1|40295.2|40255.2|40280.2|40240.2|4
1665542400000|2022-10-12 02:40:00|40280.2|40240.2|40282.1|40242.1|40292.1|40252.1|40270.2|40230.2|1
1665542700000|2022-10-12 02:45:00|40285.2|40245.2|40310.2|40270.2|40313.4|40273.4|40280.2|40240.2|19
1665543000000|2022-10-12 02:50:00|40300.2|40260.2|40308.4|40268.4|40310.2|40270.2|40290.2|40250.2|9
1665543300000|2022-10-12 02:55:00|40305.2|40265.2|40313.4|40273.4|40313.4|40273.4|40297.1|40257.1|17
1665543600000|2022-10-12 03:00:00|40310.2|40270.2|40300.2|40260.2|40313.4|40273.4|40292|40252|8
1665543900000|2022-10-12 03:05:00|40297|40257|40292|40252|40310.2|40270.2|40287|40247|2
1665544200000|2022-10-12 03:10:00|40290.2|40250.2|40292|40252|40300.2|40260.2|40275.2|40235.2|4
1665544500000|2022-10-12 03:15:00|40295.2|40255.2|40278.3|40238.3|40305.2|40265.2|40272|40232|5
1665544800000|2022-10-12 03:20:00|40280.2|40240.2|40305.2|40265.2|40308.3|40268.3|40275.2|40235.2|1
1665545100000|2022-10-12 03:25:00|40308.3|40268.3|40310.1|40270.1|40313.3|40273.3|40305.2|40265.2|2
1665545400000|2022-10-12 03:30:00|40307|40267|40288.3|40248.3|40307|40267|40272|40232|13
1665545700000|2022-10-12 03:35:00|40290.1|40250.1|40278.3|40238.3|40290.1|40250.1|40278.3|40238.3|1
1665546000000|2022-10-12 03:40:00|40268.3|40228.3|40277|40237|40282|40242|40268.3|40228.3|18
1665546300000|2022-10-12 03:45:00|40272|40232|40285.1|40245.1|40285.1|40245.1|40263.3|40223.3|13
1665546600000|2022-10-12 03:50:00|40288.3|40248.3|40291.9|40251.9|40298.3|40258.3|40288.3|40248.3|0
1665546900000|2022-10-12 03:55:00|40295.1|40255.1|40280.1|40240.1|40300.1|40260.1|40280.1|40240.1|3
1665547200000|2022-10-12 04:00:00|40276.9|40236.9|40310.1|40270.1|40310.1|40270.1|40276.9|40236.9|11
1665547500000|2022-10-12 04:05:00|40300.1|40260.1|40300.1|40260.1|40300.1|40260.1|40291.9|40251.9|21
1665547800000|2022-10-12 04:10:00|40298.2|40258.2|40293.8|40253.8|40300.1|40260.1|40290.1|40250.1|13
1665548100000|2022-10-12 04:15:00|40298.8|40258.8|40301.9|40261.9|40303.8|40263.8|40290.1|40250.1|18
1665548400000|2022-10-12 04:20:00|40300.1|40260.1|40300|40260|40300.1|40260.1|40293.7|40253.7|2
1665548700000|2022-10-12 04:25:00|40291.9|40251.9|40283.7|40243.7|40300|40260|40283.7|40243.7|1
1665549000000|2022-10-12 04:30:00|40286.9|40246.9|40301.9|40261.9|40310|40270|40283.7|40243.7|14
1665549300000|2022-10-12 04:35:00|40300|40260|40308.2|40268.2|40310|40270|40300|40260|3
1665549600000|2022-10-12 04:40:00|40310|40270|40310|40270|40313.2|40273.2|40300|40260|7
1665549900000|2022-10-12 04:45:00|40313.2|40273.2|40310|40270|40313.2|40273.2|40310|40270|1
1665550200000|2022-10-12 04:50:00|40306.8|40266.8|40308.1|40268.1|40310|40270|40305|40265|1
1665550500000|2022-10-12 04:55:00|40303.1|40263.1|40288.1|40248.1|40303.1|40263.1|40288.1|40248.1|21
1665550800000|2022-10-12 05:00:00|40280|40240|40266.3|40226.3|40288.1|40248.1|40263.1|40223.1|34
1665551100000|2022-10-12 05:05:00|40268.1|40228.1|40268.1|40228.1|40273.1|40233.1|40266.3|40226.3|1
1665551400000|2022-10-12 05:10:00|40266.3|40226.3|40270|40230|40278.1|40238.1|40266.3|40226.3|0
1665551700000|2022-10-12 05:15:00|40268.1|40228.1|40268.1|40228.1|40270|40230|40265|40225|0
1665552000000|2022-10-12 05:20:00|40266.3|40226.3|40268.1|40228.1|40271.2|40231.2|40266.3|40226.3|0
1665552300000|2022-10-12 05:25:00|40273.1|40233.1|40268.1|40228.1|40274.9|40234.9|40268.1|40228.1|1
1665552600000|2022-10-12 05:30:00|40269.9|40229.9|40308.1|40268.1|40316.2|40276.2|40268.1|40228.1|6
1665552900000|2022-10-12 05:35:00|40304.9|40264.9|40308.1|40268.1|40309.9|40269.9|40296.2|40256.2|2
1665553200000|2022-10-12 05:40:00|40303.1|40263.1|40314.4|40274.4|40319.4|40279.4|40298.1|40258.1|38
1665553500000|2022-10-12 05:45:00|40316.2|40276.2|40378|40338|40386.2|40346.2|40306.2|40266.2|56
1665553800000|2022-10-12 05:50:00|40376.2|40336.2|40396.2|40356.2|40408|40368|40366.2|40326.2|26
1665554100000|2022-10-12 05:55:00|40398|40358|40393|40353|40411.2|40371.2|40374.9|40334.9|26
1665554400000|2022-10-12 06:00:00|40398|40358|40398|40358|40416.2|40376.2|40386.2|40346.2|18
1665554700000|2022-10-12 06:05:00|40399.9|40359.9|40411.2|40371.2|40416.2|40376.2|40398|40358|6
1665555000000|2022-10-12 06:10:00|40413|40373|40396.2|40356.2|40424.3|40384.3|40393|40353|4
1665555300000|2022-10-12 06:15:00|40404.3|40364.3|40401.2|40361.2|40418|40378|40396.2|40356.2|12
1665555600000|2022-10-12 06:20:00|40398|40358|40374.3|40334.3|40404.3|40364.3|40361.1|40321.1|10
1665555900000|2022-10-12 06:25:00|40371.1|40331.1|40386.1|40346.1|40386.1|40346.1|40366.1|40326.1|2
1665556200000|2022-10-12 06:30:00|40384.3|40344.3|40416.1|40376.1|40416.1|40376.1|40376.1|40336.1|8
1665556500000|2022-10-12 06:35:00|40414.3|40374.3|40414.3|40374.3|40418|40378|40403|40363|21
1665556800000|2022-10-12 06:40:00|40416.1|40376.1|40417.9|40377.9|40436.1|40396.1|40406.1|40366.1|9
1665557100000|2022-10-12 06:45:00|40416.1|40376.1|40411.1|40371.1|40427.9|40387.9|40386.1|40346.1|8
1665557400000|2022-10-12 06:50:00|40412.9|40372.9|40377.9|40337.9|40417.9|40377.9|40367.9|40327.9|21
1665557700000|2022-10-12 06:55:00|40374.2|40334.2|40387.9|40347.9|40401.1|40361.1|40351.1|40311.1|20
1665558000000|2022-10-12 07:00:00|40386.1|40346.1|40396.1|40356.1|40401.1|40361.1|40357.9|40317.9|7
1665558300000|2022-10-12 07:05:00|40394.2|40354.2|40406.1|40366.1|40431.1|40391.1|40386.1|40346.1|27
1665558600000|2022-10-12 07:10:00|40411.1|40371.1|40381.1|40341.1|40411.1|40371.1|40376.1|40336.1|10
1665558900000|2022-10-12 07:15:00|40382.9|40342.9|40396|40356|40411.1|40371.1|40381.1|40341.1|53
1665559200000|2022-10-12 07:20:00|40387.9|40347.9|40409.2|40369.2|40409.2|40369.2|40379.2|40339.2|5
1665559500000|2022-10-12 07:25:00|40404.2|40364.2|40359.2|40319.2|40409.2|40369.2|40341|40301|13
1665559800000|2022-10-12 07:30:00|40357.3|40317.3|40341|40301|40362.3|40322.3|40336|40296|11
1665560100000|2022-10-12 07:35:00|40344.2|40304.2|40351|40311|40362.3|40322.3|40339.2|40299.2|3
1665560400000|2022-10-12 07:40:00|40349.2|40309.2|40359.2|40319.2|40362.3|40322.3|40341|40301|0
1665560700000|2022-10-12 07:45:00|40357.3|40317.3|40349.2|40309.2|40367.3|40327.3|40344.2|40304.2|7
1665561000000|2022-10-12 07:50:00|40346|40306|40381|40341|40386|40346|40339.2|40299.2|6
1665561300000|2022-10-12 07:55:00|40376|40336|40394.7|40354.7|40397.8|40357.8|40362.8|40322.8|8
1665561600000|2022-10-12 08:00:00|40397.8|40357.8|40411|40371|40414.1|40374.1|40397.8|40357.8|4
1665561900000|2022-10-12 08:05:00|40409.1|40369.1|40386|40346|40411|40371|40379.1|40339.1|4
1665562200000|2022-10-12 08:10:00|40387.8|40347.8|40339.1|40299.1|40387.8|40347.8|40334.6|40294.6|27
1665562500000|2022-10-12 08:15:00|40340.9|40300.9|40340.9|40300.9|40350.9|40310.9|40310.9|40270.9|22
1665562800000|2022-10-12 08:20:00|40332.8|40292.8|40330.9|40290.9|40352.8|40312.8|40327.8|40287.8|3
1665563100000|2022-10-12 08:25:00|40332.8|40292.8|40355.9|40315.9|40372.8|40332.8|40320.9|40280.9|15
1665563400000|2022-10-12 08:30:00|40352.8|40312.8|40330.9|40290.9|40359.6|40319.6|40330.9|40290.9|3
1665563700000|2022-10-12 08:35:00|40327.8|40287.8|40334.6|40294.6|40347.7|40307.7|40325.9|40285.9|5
1665564000000|2022-10-12 08:40:00|40332.7|40292.7|40354.6|40314.6|40359.6|40319.6|40332.7|40292.7|3
1665564300000|2022-10-12 08:45:00|40352.7|40312.7|40367.7|40327.7|40380.9|40340.9|40324.6|40284.6|5
1665564600000|2022-10-12 08:50:00|40369.6|40329.6|40379.6|40339.6|40384.6|40344.6|40359.6|40319.6|4
1665564900000|2022-10-12 08:55:00|40371.4|40331.4|40379.5|40339.5|40389.6|40349.6|40371.4|40331.4|7
1665565200000|2022-10-12 09:00:00|40374.5|40334.5|40374.5|40334.5|40381.4|40341.4|40344.5|40304.5|10
1665565500000|2022-10-12 09:05:00|40384.5|40344.5|40354.5|40314.5|40387.7|40347.7|40349.5|40309.5|6
1665565800000|2022-10-12 09:10:00|40352.7|40312.7|40337.7|40297.7|40374.5|40334.5|40337.7|40297.7|11
1665566100000|2022-10-12 09:15:00|40332.7|40292.7|40309.5|40269.5|40347.7|40307.7|40306.4|40266.4|31
1665566400000|2022-10-12 09:20:00|40289.5|40249.5|40254.5|40214.5|40296.3|40256.3|40251.3|40211.3|23
1665566700000|2022-10-12 09:25:00|40251.3|40211.3|40281.3|40241.3|40281.3|40241.3|40251.3|40211.3|1
1665567000000|2022-10-12 09:30:00|40279.5|40239.5|40271.3|40231.3|40281.3|40241.3|40265|40225|3
1665567300000|2022-10-12 09:35:00|40273.2|40233.2|40255|40215|40273.2|40233.2|40243.2|40203.2|23
1665567600000|2022-10-12 09:40:00|40258.1|40218.1|40218.7|40178.7|40263.1|40223.1|40210|40170|73
1665567900000|2022-10-12 09:45:00|40216.8|40176.8|40226.8|40186.8|40236.8|40196.8|40206.8|40166.8|64
1665568200000|2022-10-12 09:50:00|40225|40185|40225|40185|40246.8|40206.8|40221.8|40181.8|33
1665568500000|2022-10-12 09:55:00|40226.8|40186.8|40231.8|40191.8|40235|40195|40218.6|40178.6|11
1665568800000|2022-10-12 10:00:00|40228.6|40188.6|40274.9|40234.9|40294.9|40254.9|40226.8|40186.8|24
1665569100000|2022-10-12 10:05:00|40276.8|40236.8|40253.1|40213.1|40283.1|40243.1|40234.9|40194.9|40
1665569400000|2022-10-12 10:10:00|40254.9|40214.9|40244.9|40204.9|40263.1|40223.1|40241.8|40201.8|13
1665569700000|2022-10-12 10:15:00|40241.8|40201.8|40213.1|40173.1|40253.1|40213.1|40213.1|40173.1|28
1665570000000|2022-10-12 10:20:00|40223.1|40183.1|40224.9|40184.9|40234.4|40194.4|40209.9|40169.9|12
1665570300000|2022-10-12 10:25:00|40226.7|40186.7|40229.9|40189.9|40229.9|40189.9|40214.9|40174.9|6
1665570600000|2022-10-12 10:30:00|40223.1|40183.1|40226.7|40186.7|40226.7|40186.7|40213|40173|5
1665570900000|2022-10-12 10:35:00|40229.9|40189.9|40223|40183|40229.9|40189.9|40213|40173|42
1665571200000|2022-10-12 10:40:00|40213.5|40173.5|40224.9|40184.9|40233|40193|40213.5|40173.5|18
1665571500000|2022-10-12 10:45:00|40228|40188|40233|40193|40233|40193|40213|40173|20
1665571800000|2022-10-12 10:50:00|40228|40188|40233|40193|40233|40193|40218|40178|12
1665572100000|2022-10-12 10:55:00|40231.2|40191.2|40263|40223|40263|40223|40231.2|40191.2|56
1665572400000|2022-10-12 11:00:00|40266.2|40226.2|40294.8|40254.8|40303|40263|40263|40223|43
1665572700000|2022-10-12 11:05:00|40298|40258|40268|40228|40303|40263|40268|40228|12
1665573000000|2022-10-12 11:10:00|40271.1|40231.1|40268|40228|40283|40243|40241.1|40201.1|46
1665573300000|2022-10-12 11:15:00|40266.1|40226.1|40254.8|40214.8|40266.1|40226.1|40249.8|40209.8|9
1665573600000|2022-10-12 11:20:00|40266.6|40226.6|40273|40233|40283|40243|40266.6|40226.6|18
1665573900000|2022-10-12 11:25:00|40269.8|40229.8|40302.9|40262.9|40302.9|40262.9|40266.6|40226.6|22
1665574200000|2022-10-12 11:30:00|40299.8|40259.8|40284.8|40244.8|40299.8|40259.8|40276.6|40236.6|25
1665574500000|2022-10-12 11:35:00|40282.9|40242.9|40282.9|40242.9|40302.9|40262.9|40282.9|40242.9|9
1665574800000|2022-10-12 11:40:00|40279.8|40239.8|40279.8|40239.8|40292.9|40252.9|40276.6|40236.6|5
1665575100000|2022-10-12 11:45:00|40279.7|40239.7|40292.9|40252.9|40296.1|40256.1|40276.6|40236.6|13
1665575400000|2022-10-12 11:50:00|40289.7|40249.7|40282.9|40242.9|40297.9|40257.9|40282.9|40242.9|35
1665575700000|2022-10-12 11:55:00|40281.1|40241.1|40282.9|40242.9|40299.7|40259.7|40276.1|40236.1|13
1665576000000|2022-10-12 12:00:00|40281.1|40241.1|40299.7|40259.7|40299.7|40259.7|40272.9|40232.9|24
1665576300000|2022-10-12 12:05:00|40296.5|40256.5|40282.9|40242.9|40306|40266|40277.9|40237.9|119
1665576600000|2022-10-12 12:10:00|40281|40241|40296|40256|40316|40276|40269.7|40229.7|39
1665576900000|2022-10-12 12:15:00|40292.9|40252.9|40282.8|40242.8|40296|40256|40271|40231|41
1665577200000|2022-10-12 12:20:00|40276|40236|40239.2|40199.2|40281|40241|40237.3|40197.3|85
1665577500000|2022-10-12 12:25:00|40237.3|40197.3|40202.3|40162.3|40242.3|40202.3|40159.2|40119.2|121
1665577800000|2022-10-12 12:30:00|40199.2|40159.2|40193.7|40153.7|40224.2|40184.2|40162.3|40122.3|46
1665578100000|2022-10-12 12:35:00|40191.8|40151.8|40218.6|40178.6|40230.5|40190.5|40165.5|40125.5|33
1665578400000|2022-10-12 12:40:00|40215.5|40175.5|40249.1|40209.1|40252.3|40212.3|40215.5|40175.5|54
1665581400000|2022-10-12 13:30:00|40254.1|40214.1|40505|40465|40521.9|40481.9|40192.7|40152.7|1658
1665581700000|2022-10-12 13:35:00|40501.9|40461.9|40545.5|40505.5|40588.2|40548.2|40451.9|40411.9|581
1665582000000|2022-10-12 13:40:00|40547.3|40507.3|40536.5|40496.5|40637.3|40597.3|40524.2|40484.2|565
1665582300000|2022-10-12 13:45:00|40534.7|40494.7|40501|40461|40571.5|40531.5|40489.7|40449.7|799
1665582600000|2022-10-12 13:50:00|40504.2|40464.2|40507.3|40467.3|40534.2|40494.2|40447.3|40407.3|272
1665582900000|2022-10-12 13:55:00|40499.1|40459.1|40652.8|40612.8|40664.6|40624.6|40499.1|40459.1|555
1665583200000|2022-10-12 14:00:00|40654.6|40614.6|40641|40601|40692.8|40652.8|40552.3|40512.3|515
1665583500000|2022-10-12 14:05:00|40646|40606|40660.9|40620.9|40701|40661|40620.9|40580.9|304
1665583800000|2022-10-12 14:10:00|40662.8|40622.8|40730.9|40690.9|40740.9|40700.9|40649.1|40609.1|244
1665584100000|2022-10-12 14:15:00|40740.9|40700.9|40714.1|40674.1|40760.9|40720.9|40694.1|40654.1|441
1665584400000|2022-10-12 14:20:00|40710.9|40670.9|40687.3|40647.3|40729.1|40689.1|40630.4|40590.4|187
1665584700000|2022-10-12 14:25:00|40677.3|40637.3|40655.4|40615.4|40707.3|40667.3|40637.2|40597.2|230
1665585000000|2022-10-12 14:30:00|40657.2|40617.2|40635.4|40595.4|40687.2|40647.2|40567.2|40527.2|361
1665585300000|2022-10-12 14:35:00|40639.1|40599.1|40569.1|40529.1|40650.4|40610.4|40560.9|40520.9|229
1665585600000|2022-10-12 14:40:00|40560.9|40520.9|40614.5|40574.5|40624.5|40584.5|40544.5|40504.5|335
1665585900000|2022-10-12 14:45:00|40602.7|40562.7|40597.7|40557.7|40617.7|40577.7|40544.5|40504.5|147
1665586200000|2022-10-12 14:50:00|40591.3|40551.3|40663.7|40623.7|40670|40630|40534.5|40494.5|332
1665586500000|2022-10-12 14:55:00|40661.8|40621.8|40621.3|40581.3|40685.5|40645.5|40611.3|40571.3|282
1665586800000|2022-10-12 15:00:00|40618.2|40578.2|40618.1|40578.1|40650|40610|40591.3|40551.3|172
1665587100000|2022-10-12 15:05:00|40616.3|40576.3|40639.5|40599.5|40658.1|40618.1|40616.3|40576.3|221
1665587400000|2022-10-12 15:10:00|40637.6|40597.6|40624.5|40584.5|40654.5|40614.5|40611.3|40571.3|139
1665587700000|2022-10-12 15:15:00|40621.3|40581.3|40628.1|40588.1|40639.5|40599.5|40571.3|40531.3|159
1665588000000|2022-10-12 15:20:00|40624.9|40584.9|40666.3|40626.3|40681.8|40641.8|40618.1|40578.1|273
1665588300000|2022-10-12 15:25:00|40663.1|40623.1|40638.1|40598.1|40678.1|40638.1|40623.1|40583.1|130
1665588600000|2022-10-12 15:30:00|40636.3|40596.3|40648.1|40608.1|40673.1|40633.1|40599.9|40559.9|198
1665588900000|2022-10-12 15:35:00|40644.9|40604.9|40611.2|40571.2|40661.2|40621.2|40604.4|40564.4|180
1665589200000|2022-10-12 15:40:00|40608.1|40568.1|40698.1|40658.1|40698.1|40658.1|40576.2|40536.2|225
1665589500000|2022-10-12 15:45:00|40694.9|40654.9|40684.4|40644.4|40718.1|40678.1|40671.2|40631.2|139
1665589800000|2022-10-12 15:50:00|40686.2|40646.2|40628|40588|40694.4|40654.4|40628|40588|505
1665590100000|2022-10-12 15:55:00|40631.2|40591.2|40649.8|40609.8|40649.9|40609.9|40618.5|40578.5|358
1665590400000|2022-10-12 16:00:00|41128.5|41008.5|40863|40823|41633.5|41571.7|40594.8|40554.8|1957
1665590700000|2022-10-12 16:05:00|40859.8|40819.8|41106.7|41066.7|41121.7|41081.7|40859.8|40819.8|698
1665591000000|2022-10-12 16:10:00|41101.7|41061.7|41015.3|40975.3|41121.7|41081.7|40942.1|40902.1|809
1665591300000|2022-10-12 16:15:00|41017.1|40977.1|41078.5|41038.5|41105.3|41065.3|40981.6|40941.6|472
1665591600000|2022-10-12 16:20:00|41075.3|41035.3|41202.6|41162.6|41212.6|41172.6|41055.3|41015.3|619
1665591900000|2022-10-12 16:25:00|41193.1|41153.1|41264.4|41224.4|41338|41298|41179.4|41139.4|698
1665592200000|2022-10-12 16:30:00|41266.2|41226.2|41232.6|41192.6|41316.2|41276.2|41230.7|41190.7|463
1665592500000|2022-10-12 16:35:00|41230.7|41190.7|41285.7|41245.7|41315.7|41275.7|41224.4|41184.4|357
1665592800000|2022-10-12 16:40:00|41282.5|41242.5|41120.7|41080.7|41299.4|41259.4|41120.7|41080.7|275
1665593100000|2022-10-12 16:45:00|41118.9|41078.9|41228|41188|41243|41203|41108.4|41068.4|412
1665593400000|2022-10-12 16:50:00|41231.2|41191.2|41198|41158|41274.8|41234.8|41193|41153|238
1665593700000|2022-10-12 16:55:00|41196.2|41156.2|41301.1|41261.1|41323|41283|41193|41153|393
1665594000000|2022-10-12 17:00:00|41298|41258|41183|41143|41346.1|41306.1|41173|41133|398
1665594300000|2022-10-12 17:05:00|41193|41153|41277.9|41237.9|41326.1|41286.1|41193|41153|176
1665594600000|2022-10-12 17:10:00|41274.8|41234.8|41272.9|41232.9|41296.1|41256.1|41257.9|41217.9|115
1665594900000|2022-10-12 17:15:00|41277.9|41237.9|41309.7|41269.7|41346.6|41306.6|41269.7|41229.7|204
1665595200000|2022-10-12 17:20:00|41314.7|41274.7|41265.6|41225.6|41319.7|41279.7|41256.1|41216.1|305
1665595500000|2022-10-12 17:25:00|41268.8|41228.8|41250.6|41210.6|41268.8|41228.8|41225.6|41185.6|159
1665595800000|2022-10-12 17:30:00|41255.6|41215.6|41296.1|41256.1|41326.1|41286.1|41239.2|41199.2|376
1665596100000|2022-10-12 17:35:00|41294.2|41254.2|41136.9|41096.9|41297.4|41257.4|41126.9|41086.9|396
1665596400000|2022-10-12 17:40:00|41128.7|41088.7|41185.6|41145.6|41185.6|41145.6|41086.9|41046.9|281
1665596700000|2022-10-12 17:45:00|41182.4|41142.4|41204.2|41164.2|41229.2|41189.2|41169.2|41129.2|270
1665597000000|2022-10-12 17:50:00|41214.2|41174.2|41276|41236|41276|41236|41204.2|41164.2|358
1665597300000|2022-10-12 17:55:00|41274.2|41234.2|41262.8|41222.8|41324.2|41284.2|41246|41206|324
1665597600000|2022-10-12 18:00:00|41269.6|41229.6|41232.8|41192.8|41292.8|41252.8|41206|41166|533
1665597900000|2022-10-12 18:05:00|41226|41186|41272.8|41232.8|41292.8|41252.8|41226|41186|412
1665598200000|2022-10-12 18:10:00|41276|41236|41177.7|41137.7|41296|41256|41166.8|41126.8|1559
1665598500000|2022-10-12 18:15:00|41179.5|41139.5|41161.3|41121.3|41195|41155|41121.4|41081.4|865
1665619200000|2022-10-13 00:00:00|41184.2|41144.2|41132.8|41092.8|41195.6|41155.6|41072.4|41032.4|155
1665619500000|2022-10-13 00:05:00|41134.6|41094.6|41179.6|41139.6|41189.6|41149.6|41132.8|41092.8|27
1665619800000|2022-10-13 00:10:00|41176.4|41136.4|41149.6|41109.6|41182.8|41142.8|41144.6|41104.6|20
1665620100000|2022-10-13 00:15:00|41147.8|41107.8|41109.6|41069.6|41169.6|41129.6|41109.6|41069.6|30
1665620400000|2022-10-13 00:20:00|41099.6|41059.6|41089.6|41049.6|41099.6|41059.6|41089.6|41049.6|7
1665620700000|2022-10-13 00:25:00|41092.8|41052.8|41065.9|41025.9|41102.8|41062.8|41065.9|41025.9|7
1665621000000|2022-10-13 00:30:00|41059.6|41019.6|41079.5|41039.5|41084.6|41044.6|41059.6|41019.6|3
1665621300000|2022-10-13 00:35:00|41077.7|41037.7|41074.5|41034.5|41087.7|41047.7|41064.5|41024.5|25
1665621600000|2022-10-13 00:40:00|41077.7|41037.7|41049.5|41009.5|41089.5|41049.5|41049.5|41009.5|16
1665621900000|2022-10-13 00:45:00|41059.5|41019.5|41069.5|41029.5|41069.5|41029.5|41052.7|41012.7|9
1665622200000|2022-10-13 00:50:00|41089.5|41049.5|41159.5|41119.5|41159.5|41119.5|41089.5|41049.5|11
1665622500000|2022-10-13 00:55:00|41149.5|41109.5|41159.5|41119.5|41182.7|41142.7|41147.7|41107.7|10
1665622800000|2022-10-13 01:00:00|41144.5|41104.5|41319.5|41279.5|41332.7|41292.7|41065.9|41025.9|80
1665623100000|2022-10-13 01:05:00|41317.7|41277.7|41340.8|41300.8|41340.8|41300.8|41297.6|41257.6|43
1665623400000|2022-10-13 01:10:00|41337.6|41297.6|41385.8|41345.8|41415.8|41375.8|41320.8|41280.8|39
1665623700000|2022-10-13 01:15:00|41389|41349|41365.8|41325.8|41405.8|41365.8|41365.8|41325.8|24
1665624000000|2022-10-13 01:20:00|41372.6|41332.6|41419.4|41379.4|41435.8|41395.8|41365.8|41325.8|66
1665624300000|2022-10-13 01:25:00|41416.2|41376.2|41372.6|41332.6|41416.2|41376.2|41362.6|41322.6|35
1665624600000|2022-10-13 01:30:00|41369.4|41329.4|41345.8|41305.8|41395.8|41355.8|41332.6|41292.6|19
1665624900000|2022-10-13 01:35:00|41339.4|41299.4|41255.8|41215.8|41342.6|41302.6|41237.6|41197.6|22
1665625200000|2022-10-13 01:40:00|41252.6|41212.6|41259.4|41219.4|41275.8|41235.8|41232.6|41192.6|14
1665625500000|2022-10-13 01:45:00|41249.4|41209.4|41257.5|41217.5|41262.6|41222.6|41225.7|41185.7|6
1665625800000|2022-10-13 01:50:00|41252.5|41212.5|41237.5|41197.5|41259.4|41219.4|41237.5|41197.5|4
1665626100000|2022-10-13 01:55:00|41235.7|41195.7|41242.5|41202.5|41247.5|41207.5|41219.3|41179.3|6
1665626400000|2022-10-13 02:00:00|41240.7|41200.7|41239.3|41199.3|41269.3|41229.3|41235.7|41195.7|7
1665626700000|2022-10-13 02:05:00|41242.5|41202.5|41272.5|41232.5|41285.7|41245.7|41242.5|41202.5|8
1665627000000|2022-10-13 02:10:00|41277.5|41237.5|41209.3|41169.3|41277.5|41237.5|41199.3|41159.3|6
1665627300000|2022-10-13 02:15:00|41212.5|41172.5|41201.1|41161.1|41219.3|41179.3|41192.9|41152.9|17
1665627600000|2022-10-13 02:20:00|41199.3|41159.3|41217.9|41177.9|41217.9|41177.9|41189.3|41149.3|10
1665627900000|2022-10-13 02:25:00|41211.1|41171.1|41212.9|41172.9|41212.9|41172.9|41211.1|41171.1|0
1665628200000|2022-10-13 02:30:00|41211.1|41171.1|41212.9|41172.9|41217.9|41177.9|41196.1|41156.1|12
1665628500000|2022-10-13 02:35:00|41206.1|41166.1|41202.9|41162.9|41212.9|41172.9|41197.9|41157.9|0
1665628800000|2022-10-13 02:40:00|41201|41161|41172.8|41132.8|41212.9|41172.9|41171|41131|9
1665629100000|2022-10-13 02:45:00|41166|41126|41157.8|41117.8|41192.8|41152.8|41151|41111|12
1665629400000|2022-10-13 02:50:00|41159.6|41119.6|41141|41101|41202.8|41162.8|41141|41101|13
1665629700000|2022-10-13 02:55:00|41132.8|41092.8|41132.8|41092.8|41141|41101|41111|41071|17
1665630000000|2022-10-13 03:00:00|41136|41096|41111|41071|41141|41101|41111|41071|7
1665630300000|2022-10-13 03:05:00|41107.8|41067.8|41112.8|41072.8|41131|41091|41107.8|41067.8|9
1665630600000|2022-10-13 03:10:00|41122.8|41082.8|41122.8|41082.8|41122.8|41082.8|41107.8|41067.8|50
1665630900000|2022-10-13 03:15:00|41121|41081|41115.9|41075.9|41131|41091|41110.9|41070.9|2
1665631200000|2022-10-13 03:20:00|41117.8|41077.8|41130.9|41090.9|41142.7|41102.7|41112.8|41072.8|7
1665631500000|2022-10-13 03:25:00|41125.9|41085.9|41159.1|41119.1|41162.7|41122.7|41122.7|41082.7|3
1665631800000|2022-10-13 03:30:00|41155.9|41115.9|41150.9|41110.9|41159.1|41119.1|41149.1|41109.1|3
1665632100000|2022-10-13 03:35:00|41149.1|41109.1|41139.1|41099.1|41149.1|41109.1|41135.9|41095.9|4
1665632400000|2022-10-13 03:40:00|41135.9|41095.9|41142.7|41102.7|41142.7|41102.7|41135.9|41095.9|1
1665632700000|2022-10-13 03:45:00|41140.9|41100.9|41155.9|41115.9|41159.1|41119.1|41137.7|41097.7|0
1665633000000|2022-10-13 03:50:00|41152.7|41112.7|41142.7|41102.7|41155.9|41115.9|41137.7|41097.7|1
1665633300000|2022-10-13 03:55:00|41140.9|41100.9|41152.7|41112.7|41159|41119|41140.9|41100.9|8
1665633600000|2022-10-13 04:00:00|41145.8|41105.8|41160.8|41120.8|41162.6|41122.6|41145.8|41105.8|13
1665633900000|2022-10-13 04:05:00|41157.6|41117.6|41142.6|41102.6|41157.6|41117.6|41142.6|41102.6|4
1665634200000|2022-10-13 04:10:00|41145.8|41105.8|41150.8|41110.8|41150.8|41110.8|41145.8|41105.8|0
1665634500000|2022-10-13 04:15:00|41145.8|41105.8|41152.6|41112.6|41155.8|41115.8|41144|41104|2
1665634800000|2022-10-13 04:20:00|41155.8|41115.8|41145.8|41105.8|41159|41119|41145.8|41105.8|1
1665635100000|2022-10-13 04:25:00|41142.6|41102.6|41140.8|41100.8|41150.8|41110.8|41140.8|41100.8|2
1665635400000|2022-10-13 04:30:00|41142.6|41102.6|41149|41109|41149|41109|41135.8|41095.8|24
1665635700000|2022-10-13 04:35:00|41148.9|41108.9|41157.1|41117.1|41172.1|41132.1|41147.1|41107.1|1
1665636000000|2022-10-13 04:40:00|41153.9|41113.9|41147.1|41107.1|41153.9|41113.9|41143.9|41103.9|2
1665636300000|2022-10-13 04:45:00|41143.9|41103.9|41147.1|41107.1|41147.1|41107.1|41143.9|41103.9|1
1665636600000|2022-10-13 04:50:00|41143.9|41103.9|41138.9|41098.9|41148.9|41108.9|41133.9|41093.9|2
1665636900000|2022-10-13 04:55:00|41137.1|41097.1|41148.9|41108.9|41157.1|41117.1|41137.1|41097.1|1
1665637200000|2022-10-13 05:00:00|41143.9|41103.9|41143.9|41103.9|41152.1|41112.1|41137.1|41097.1|2
1665637500000|2022-10-13 05:05:00|41138.9|41098.9|41148.9|41108.9|41152.1|41112.1|41138.9|41098.9|1
1665637800000|2022-10-13 05:10:00|41147.1|41107.1|41138.9|41098.9|41158.9|41118.9|41133.9|41093.9|1
1665638100000|2022-10-13 05:15:00|41142|41102|41158.8|41118.8|41162|41122|41138.8|41098.8|0
1665638400000|2022-10-13 05:20:00|41153.8|41113.8|41147|41107|41157|41117|41143.8|41103.8|3
1665638700000|2022-10-13 05:25:00|41135.6|41095.6|41138.8|41098.8|41142|41102|41133.8|41093.8|1
1665639000000|2022-10-13 05:30:00|41142|41102|41125.6|41085.6|41142|41102|41110.6|41070.6|8
1665639300000|2022-10-13 05:35:00|41128.8|41088.8|41120.6|41080.6|41128.8|41088.8|41107.4|41067.4|39
1665639600000|2022-10-13 05:40:00|41117.4|41077.4|41122.4|41082.4|41135.6|41095.6|41107.4|41067.4|17
1665639900000|2022-10-13 05:45:00|41125.6|41085.6|41112.4|41072.4|41125.6|41085.6|41107.4|41067.4|11
1665640200000|2022-10-13 05:50:00|41110.6|41070.6|41107.4|41067.4|41113.8|41073.8|41107.4|41067.4|22
1665640500000|2022-10-13 05:55:00|41084.2|41044.2|41077.3|41037.3|41092.4|41052.4|41072.4|41032.4|22
1665640800000|2022-10-13 06:00:00|41080.5|41040.5|41122.3|41082.3|41142.3|41102.3|41077.3|41037.3|26
1665641100000|2022-10-13 06:05:00|41120.5|41080.5|41112.3|41072.3|41122.3|41082.3|41097.3|41057.3|16
1665641400000|2022-10-13 06:10:00|41122.3|41082.3|41102.3|41062.3|41137.3|41097.3|41097.3|41057.3|10
1665641700000|2022-10-13 06:15:00|41097.3|41057.3|41112.3|41072.3|41122.3|41082.3|41087.3|41047.3|4
1665642000000|2022-10-13 06:20:00|41108.7|41068.7|41134.1|41094.1|41137.3|41097.3|41102.3|41062.3|29
1665642300000|2022-10-13 06:25:00|41145.9|41105.9|41122.3|41082.3|41145.9|41105.9|41100.9|41060.9|13
1665642600000|2022-10-13 06:30:00|41119.1|41079.1|41129.1|41089.1|41137.7|41097.7|41104.1|41064.1|7
1665642900000|2022-10-13 06:35:00|41132.3|41092.3|41094.1|41054.1|41135.9|41095.9|41085.9|41045.9|3
1665643200000|2022-10-13 06:40:00|41085.9|41045.9|41079|41039|41095.9|41055.9|41074|41034|4
1665643500000|2022-10-13 06:45:00|41082.2|41042.2|41094|41054|41104|41064|41079|41039|2
1665643800000|2022-10-13 06:50:00|41090.8|41050.8|41075.8|41035.8|41104|41064|41074|41034|8
1665644100000|2022-10-13 06:55:00|41084|41044|41034|40994|41095.8|41055.8|41024|40984|28
1665644400000|2022-10-13 07:00:00|41030.8|40990.8|41037.2|40997.2|41074|41034|41024|40984|32
1665644700000|2022-10-13 07:05:00|41040.4|41000.4|41049|41009|41062.2|41022.2|41024|40984|19
1665645000000|2022-10-13 07:10:00|41055.8|41015.8|41044|41004|41062.2|41022.2|41044|41004|13
1665645300000|2022-10-13 07:15:00|41060.8|41020.8|41064|41024|41069|41029|41047.2|41007.2|67
1665645600000|2022-10-13 07:20:00|41067.1|41027.1|41072.1|41032.1|41082.1|41042.1|41057.1|41017.1|9
1665645900000|2022-10-13 07:25:00|41073.9|41033.9|41115.7|41075.7|41135.7|41095.7|41073.9|41033.9|52
1665646200000|2022-10-13 07:30:00|41118.9|41078.9|41153.9|41113.9|41183.9|41143.9|41093.9|41053.9|54
1665646500000|2022-10-13 07:35:00|41150.7|41110.7|41183.9|41143.9|41183.9|41143.9|41150.7|41110.7|22
1665646800000|2022-10-13 07:40:00|41175.7|41135.7|41183.9|41143.9|41205.7|41165.7|41172.5|41132.5|14
1665647100000|2022-10-13 07:45:00|41180.7|41140.7|41203.9|41163.9|41203.9|41163.9|41173.9|41133.9|18
1665647400000|2022-10-13 07:50:00|41200.7|41160.7|41183.9|41143.9|41205.7|41165.7|41173.9|41133.9|17
1665647700000|2022-10-13 07:55:00|41193.9|41153.9|41193.8|41153.8|41205.7|41165.7|41173.9|41133.9|10
1665648000000|2022-10-13 08:00:00|41190.6|41150.6|41190.6|41150.6|41217|41177|41183.8|41143.8|45
1665648300000|2022-10-13 08:05:00|41193.8|41153.8|41195.6|41155.6|41210.6|41170.6|41175.6|41135.6|30
1665648600000|2022-10-13 08:10:00|41190.6|41150.6|41200.6|41160.6|41213.8|41173.8|41185.6|41145.6|28
1665648900000|2022-10-13 08:15:00|41197.4|41157.4|41163.8|41123.8|41197.4|41157.4|41163.8|41123.8|12
1665649200000|2022-10-13 08:20:00|41160.6|41120.6|41123.8|41083.8|41188.8|41148.8|41103.8|41063.8|36
1665649500000|2022-10-13 08:25:00|41127|41087|41107|41067|41127|41087|41103.8|41063.8|8
1665649800000|2022-10-13 08:30:00|41108.8|41068.8|41127|41087|41127|41087|41093.8|41053.8|26
1665650100000|2022-10-13 08:35:00|41130.2|41090.2|41130.1|41090.1|41133.4|41093.4|41113.4|41073.4|11
1665650400000|2022-10-13 08:40:00|41133.3|41093.3|41070.1|41030.1|41133.3|41093.3|41058.3|41018.3|76
1665650700000|2022-10-13 08:45:00|41076.5|41036.5|41066.5|41026.5|41076.5|41036.5|41039.7|40999.7|25
1665651000000|2022-10-13 08:50:00|41064.7|41024.7|41066.5|41026.5|41089.7|41049.7|41064.7|41024.7|22
1665651300000|2022-10-13 08:55:00|41068.3|41028.3|41076.5|41036.5|41094.7|41054.7|41066.5|41026.5|17
1665651600000|2022-10-13 09:00:00|41066.5|41026.5|41046.5|41006.5|41076.5|41036.5|41036.5|40996.5|89
1665651900000|2022-10-13 09:05:00|41056.5|41016.5|41111.5|41071.5|41121.5|41081.5|41056.5|41016.5|36
1665652200000|2022-10-13 09:10:00|41110.1|41070.1|41166.5|41126.5|41174.7|41134.7|41110.1|41070.1|236
1665652500000|2022-10-13 09:15:00|41176.5|41136.5|41211.8|41171.8|41223.6|41183.6|41166.5|41126.5|70
1665652800000|2022-10-13 09:20:00|41213.6|41173.6|41200|41160|41213.6|41173.6|41183.6|41143.6|111
1665653100000|2022-10-13 09:25:00|41196.8|41156.8|41196.8|41156.8|41211.8|41171.8|41163.6|41123.6|10
1665653400000|2022-10-13 09:30:00|41206.8|41166.8|41178.6|41138.6|41206.8|41166.8|41173.6|41133.6|9
1665653700000|2022-10-13 09:35:00|41173.6|41133.6|41227.2|41187.2|41230.4|41190.4|41161.8|41121.8|29
1665654000000|2022-10-13 09:40:00|41225.4|41185.4|41217.2|41177.2|41242.2|41202.2|41217.2|41177.2|10
1665654300000|2022-10-13 09:45:00|41220.4|41180.4|41187.2|41147.2|41242.2|41202.2|41187.2|41147.2|49
1665654600000|2022-10-13 09:50:00|41175.4|41135.4|41137.1|41097.1|41175.4|41135.4|41137.1|41097.1|25
1665654900000|2022-10-13 09:55:00|41145.4|41105.4|41175.7|41135.7|41205.4|41165.4|41137.1|41097.1|73
1665655200000|2022-10-13 10:00:00|41158.9|41118.9|41173.9|41133.9|41183.9|41143.9|41158.9|41118.9|5
1665655500000|2022-10-13 10:05:00|41170.7|41130.7|41158.9|41118.9|41170.7|41130.7|41155.7|41115.7|13
1665655800000|2022-10-13 10:10:00|41160.7|41120.7|41140.7|41100.7|41168.9|41128.9|41140.7|41100.7|11
1665656100000|2022-10-13 10:15:00|41135.7|41095.7|41167.5|41127.5|41167.5|41127.5|41110.7|41070.7|35
1665656400000|2022-10-13 10:20:00|41170.7|41130.7|41190.7|41150.7|41200.7|41160.7|41115.7|41075.7|98
1665656700000|2022-10-13 10:25:00|41210.7|41170.7|41180.7|41140.7|41225.7|41185.7|41180.7|41140.7|37
1665657000000|2022-10-13 10:30:00|41187.4|41147.4|41220.6|41180.6|41223.8|41183.8|41187.4|41147.4|16
1665657300000|2022-10-13 10:35:00|41223.8|41183.8|41220.6|41180.6|41243.8|41203.8|41220.6|41180.6|15
1665657600000|2022-10-13 10:40:00|41212.4|41172.4|41248.8|41208.8|41248.8|41208.8|41208.8|41168.8|31
1665657900000|2022-10-13 10:45:00|41245.6|41205.6|41258.8|41218.8|41258.8|41218.8|41220.6|41180.6|32
1665658200000|2022-10-13 10:50:00|41255.6|41215.6|41270.6|41230.6|41278.8|41238.8|41230.6|41190.6|39
1665658500000|2022-10-13 10:55:00|41275.6|41235.6|41278.8|41238.8|41305.6|41265.6|41272.4|41232.4|55
1665658800000|2022-10-13 11:00:00|41275.6|41235.6|41285.6|41245.6|41305.6|41265.6|41268.8|41228.8|46
1665659100000|2022-10-13 11:05:00|41288.8|41248.8|41265.5|41225.5|41295.6|41255.6|41258.8|41218.8|4
1665659400000|2022-10-13 11:10:00|41262.3|41222.3|41302.3|41262.3|41307.3|41267.3|41252.3|41212.3|12
1665659700000|2022-10-13 11:15:00|41305.5|41265.5|41423.7|41383.7|41423.7|41383.7|41300.5|41260.5|93
1665660000000|2022-10-13 11:20:00|41430.5|41390.5|41389.1|41349.1|41464.1|41424.1|41382.3|41342.3|86
1665660300000|2022-10-13 11:25:00|41390.9|41350.9|41392.3|41352.3|41404.1|41364.1|41364.1|41324.1|30
1665660600000|2022-10-13 11:30:00|41402.3|41362.3|41385.5|41345.5|41432.3|41392.3|41380.5|41340.5|85
1665660900000|2022-10-13 11:35:00|41380.5|41340.5|41380.5|41340.5|41398.7|41358.7|41350.5|41310.5|50
1665661200000|2022-10-13 11:40:00|41375.5|41335.5|41360.5|41320.5|41380.5|41340.5|41350.5|41310.5|27
1665661500000|2022-10-13 11:45:00|41358.7|41318.7|41355.4|41315.4|41360.5|41320.5|41336.9|41296.9|59
1665661800000|2022-10-13 11:50:00|41352.2|41312.2|41350.4|41310.4|41388.6|41348.6|41350.4|41310.4|35
1665662100000|2022-10-13 11:55:00|41348.6|41308.6|41343.6|41303.6|41360.4|41320.4|41340.4|41300.4|33
1665662400000|2022-10-13 12:00:00|41337.2|41297.2|41245|41205|41343.6|41303.6|41245|41205|151
1665662700000|2022-10-13 12:05:00|41250|41210|41176.4|41136.4|41253.2|41213.2|41130|41090|88
1665663000000|2022-10-13 12:10:00|41173.2|41133.2|41228.2|41188.2|41270|41230|41170|41130|91
1665663300000|2022-10-13 12:15:00|41225|41185|41275|41235|41290|41250|41223.2|41183.2|54
1665663600000|2022-10-13 12:20:00|41270|41230|41291.8|41251.8|41291.8|41251.8|41260|41220|20
1665663900000|2022-10-13 12:25:00|41290|41250|41298.2|41258.2|41305|41265|41270|41230|81
1665664200000|2022-10-13 12:30:00|41288.2|41248.2|41081.4|41041.4|41296.4|41256.4|41076.4|41036.4|401
1665664500000|2022-10-13 12:35:00|41091.4|41051.4|41096.3|41056.3|41154.2|41114.2|41061|41021|143
1665664800000|2022-10-13 12:40:00|41096.7|41056.7|41041.3|41001.3|41144.5|41093.5|41026.3|40986.3|212
1665667800000|2022-10-13 13:30:00|41058|41018|41174.4|41134.4|41416.6|41376.6|40894|40854|1417
1665668100000|2022-10-13 13:35:00|41171.2|41131.2|41181.2|41141.2|41194.8|41154.8|41032.6|40992.6|356
1665668400000|2022-10-13 13:40:00|41171.6|41131.6|41121.2|41081.2|41183|41143|41043|41003|377
1665668700000|2022-10-13 13:45:00|41111.2|41071.2|41236.5|41196.5|41284.1|41244.1|41103|41063|373
1665669000000|2022-10-13 13:50:00|41238.3|41198.3|41199.7|41159.7|41251.5|41211.5|41164.7|41124.7|368
1665669300000|2022-10-13 13:55:00|41194.7|41154.7|41067.6|41027.6|41242.9|41202.9|41065.4|41025.4|316
1665669600000|2022-10-13 14:00:00|41065.8|41025.8|40934.6|40894.6|41069|41029|40933.2|40893.2|476
1665669900000|2022-10-13 14:05:00|40937.9|40897.9|40969.6|40929.6|40991.4|40951.4|40886.4|40846.4|482
1665670200000|2022-10-13 14:10:00|40966.4|40926.4|40921|40881|40971.4|40931.4|40861|40821|371
1665670500000|2022-10-13 14:15:00|40916|40876|40946.4|40906.4|40991.4|40951.4|40867.8|40827.8|517
1665670800000|2022-10-13 14:20:00|40944.6|40904.6|40842.4|40802.4|40967.8|40927.8|40817.4|40777.4|452
1665671100000|2022-10-13 14:25:00|40850.7|40810.7|40750.6|40710.6|40852.4|40812.4|40730.6|40690.6|503
1665671400000|2022-10-13 14:30:00|40748.9|40708.9|40790.3|40750.3|40880.3|40840.3|40740.6|40700.6|481
1665671700000|2022-10-13 14:35:00|40785.3|40745.3|40753.8|40713.8|40817.1|40777.1|40720.6|40680.6|593
1665672000000|2022-10-13 14:40:00|40759.2|40719.2|40874.2|40834.2|40904.2|40864.2|40750.6|40710.6|353
1665672300000|2022-10-13 14:45:00|40871|40831|40907.8|40867.8|40917.8|40877.8|40864.2|40824.2|356
1665672600000|2022-10-13 14:50:00|40906|40866|40870.6|40830.6|40924.2|40884.2|40857.4|40817.4|596
1665672900000|2022-10-13 14:55:00|40882.4|40842.4|40868.8|40828.8|40920.6|40880.6|40843.8|40803.8|258
1665673200000|2022-10-13 15:00:00|40867|40827|40874.1|40834.1|40890.6|40850.6|40840.6|40800.6|261
1665673500000|2022-10-13 15:05:00|40872.4|40832.4|40947.3|40907.3|40964.1|40924.1|40854.1|40814.1|296
1665673800000|2022-10-13 15:10:00|40944.1|40904.1|40995.6|40955.6|41030.9|40990.9|40944.1|40904.1|682
1665674100000|2022-10-13 15:15:00|40992.3|40952.3|40972.3|40932.3|41012.3|40972.3|40920.5|40880.5|376
1665674400000|2022-10-13 15:20:00|40969.1|40929.1|40897.3|40857.3|41009.5|40969.5|40880.9|40840.9|510
1665674700000|2022-10-13 15:25:00|40887.3|40847.3|40907.3|40867.3|40910.5|40870.5|40847.3|40807.3|343
1665675000000|2022-10-13 15:30:00|40904.1|40864.1|40845.5|40805.5|40914.1|40874.1|40837.3|40797.3|250
1665675300000|2022-10-13 15:35:00|40843.7|40803.7|40914.1|40874.1|40934.1|40894.1|40837.3|40797.3|185
1665675600000|2022-10-13 15:40:00|40915.9|40875.9|40710.5|40670.5|40920.9|40880.9|40710.5|40670.5|283
1665675900000|2022-10-13 15:45:00|40716.9|40676.9|40822.3|40782.3|40847.3|40807.3|40690.5|40650.5|366
1665676200000|2022-10-13 15:50:00|40820.5|40780.5|40793.7|40753.7|40850.5|40810.5|40793.7|40753.7|572
1665676500000|2022-10-13 15:55:00|40796.9|40756.9|40830.8|40790.8|40845.8|40805.8|40738.7|40698.7|509
1665676800000|2022-10-13 16:00:00|40827.6|40787.6|40865.8|40825.8|40897.6|40857.6|40822.2|40782.2|239
1665677100000|2022-10-13 16:05:00|40867.6|40827.6|40904.7|40864.7|40914.7|40874.7|40855.8|40815.8|327
1665677400000|2022-10-13 16:10:00|40901.5|40861.5|40934.7|40894.7|40984.7|40944.7|40861.5|40821.5|225
1665677700000|2022-10-13 16:15:00|40937.9|40897.9|40921.5|40881.5|40962.9|40922.9|40894.7|40854.7|306
1665678000000|2022-10-13 16:20:00|40924.7|40884.7|41065.4|41025.4|41078.6|41038.6|40921.5|40881.5|584
1665678300000|2022-10-13 16:25:00|41071.8|41031.8|40995.4|40955.4|41088.6|41048.6|40995.4|40955.4|267
1665678600000|2022-10-13 16:30:00|41003.6|40963.6|40988.6|40948.6|41008.6|40968.6|40935|40895|339
1665678900000|2022-10-13 16:35:00|40983.6|40943.6|40928.6|40888.6|40995.4|40955.4|40921.8|40881.8|273
1665679200000|2022-10-13 16:40:00|40918.6|40878.6|40901.8|40861.8|40941.8|40901.8|40898.6|40858.6|220
1665679500000|2022-10-13 16:45:00|40898.6|40858.6|40873.6|40833.6|40901.8|40861.8|40848.6|40808.6|197
1665679800000|2022-10-13 16:50:00|40871.8|40831.8|40878.6|40838.6|40916.8|40876.8|40848.6|40808.6|117
1665680100000|2022-10-13 16:55:00|40882.1|40842.1|40868.5|40828.5|40895.3|40855.3|40822.1|40782.1|256
1665680400000|2022-10-13 17:00:00|40871.8|40831.8|40918.5|40878.5|40943.5|40903.5|40868.5|40828.5|117
1665680700000|2022-10-13 17:05:00|40921.7|40881.7|40951.7|40911.7|40965|40925|40901.7|40861.7|219
1665681000000|2022-10-13 17:10:00|40953.5|40913.5|40988.9|40948.9|41008.9|40968.9|40953.5|40913.5|182
1665681300000|2022-10-13 17:15:00|40987.1|40947.1|40958.9|40918.9|40987.1|40947.1|40932.1|40892.1|227
1665681600000|2022-10-13 17:20:00|40965.6|40925.6|40996|40956|41029.2|40989.2|40962.4|40922.4|465
1665681900000|2022-10-13 17:25:00|40992.4|40952.4|40952.4|40912.4|41026|40986|40949.2|40909.2|208
1665682200000|2022-10-13 17:30:00|40954.2|40914.2|40959.2|40919.2|40982.4|40942.4|40949.2|40909.2|258
1665682500000|2022-10-13 17:35:00|40962.4|40922.4|40945.6|40905.6|41009.2|40969.2|40942.4|40902.4|557
1665682800000|2022-10-13 17:40:00|40950.6|40910.6|40984.1|40944.1|41035.9|40995.9|40935.6|40895.6|305
1665683100000|2022-10-13 17:45:00|40979.1|40939.1|40905.6|40865.6|40982.4|40942.4|40903.8|40863.8|312
1665683400000|2022-10-13 17:50:00|40898.8|40858.8|40975.9|40935.9|41035.9|40995.9|40882|40842|496
1665683700000|2022-10-13 17:55:00|40979.1|40939.1|40909.1|40869.1|41034.1|40994.1|40902.3|40862.3|387
1665684000000|2022-10-13 18:00:00|40902.3|40862.3|40832|40792|40925.5|40885.5|40817|40777|565
1665684300000|2022-10-13 18:05:00|40835.2|40795.2|40821.6|40781.6|40838.4|40798.4|40768.4|40728.4|525
1665684600000|2022-10-13 18:10:00|40823.4|40783.4|40866.2|40826.2|40879.8|40839.8|40808|40768|2215
1665684900000|2022-10-13 18:15:00|40859.8|40819.8|40898|40858|40961.2|40921.2|40859.8|40819.8|507
1665705600000|2022-10-14 00:00:00|40902.2|40862.2|40933.7|40893.7|40945.4|40905.4|40897.2|40857.2|98
1665705900000|2022-10-14 00:05:00|40930.4|40890.4|40951.9|40911.9|40956.9|40916.9|40916.9|40876.9|43
1665706200000|2022-10-14 00:10:00|40950.1|40910.1|40941.9|40901.9|40951.9|40911.9|40913.6|40873.6|8
1665706500000|2022-10-14 00:15:00|40940.1|40900.1|40838.3|40798.3|40941.9|40901.9|40838.3|40798.3|58
1665706800000|2022-10-14 00:20:00|40843.3|40803.3|40858.3|40818.3|40865.1|40825.1|40831.5|40791.5|35
1665707100000|2022-10-14 00:25:00|40855.1|40815.1|40901.8|40861.8|40901.8|40861.8|40855.1|40815.1|8
1665707400000|2022-10-14 00:30:00|40900.1|40860.1|40880|40840|40911.8|40871.8|40870|40830|17
1665707700000|2022-10-14 00:35:00|40891.8|40851.8|40906.8|40866.8|40923.6|40883.6|40890|40850|25
1665708000000|2022-10-14 00:40:00|40910|40870|40888.2|40848.2|40910|40870|40881.8|40841.8|5
1665708300000|2022-10-14 00:45:00|40890|40850|40901.8|40861.8|40901.8|40861.8|40888.2|40848.2|4
1665708600000|2022-10-14 00:50:00|40906.8|40866.8|40911.8|40871.8|40911.8|40871.8|40886.8|40846.8|7
1665708900000|2022-10-14 00:55:00|40910|40870|40900|40860|40910|40870|40886.8|40846.8|4
1665709200000|2022-10-14 01:00:00|40901.8|40861.8|40951.7|40911.7|40951.7|40911.7|40898.2|40858.2|38
1665709500000|2022-10-14 01:05:00|40950|40910|40938.2|40898.2|40960|40920|40933.2|40893.2|18
1665709800000|2022-10-14 01:10:00|40940|40900|40978.2|40938.2|40998.2|40958.2|40938.2|40898.2|23
1665710100000|2022-10-14 01:15:00|40990|40950|41021.7|40981.7|41021.7|40981.7|40978.2|40938.2|14
1665710400000|2022-10-14 01:20:00|41019.9|40979.9|41031.7|40991.7|41051.7|41011.7|41019.9|40979.9|11
1665710700000|2022-10-14 01:25:00|41036.7|40996.7|40989.9|40949.9|41041.7|41001.7|40986.4|40946.4|18
1665711000000|2022-10-14 01:30:00|40993.1|40953.1|40988.1|40948.1|41003.1|40963.1|40979.9|40939.9|20
1665711300000|2022-10-14 01:35:00|40989.9|40949.9|40981.7|40941.7|41004.9|40964.9|40973.1|40933.1|42
1665711600000|2022-10-14 01:40:00|40979.9|40939.9|41035.2|40995.2|41041.7|41001.7|40979.9|40939.9|18
1665711900000|2022-10-14 01:45:00|41038.4|40998.4|41103.4|41063.4|41103.4|41063.4|41021.7|40981.7|33
1665712200000|2022-10-14 01:50:00|41100.2|41060.2|41066.6|41026.6|41100.2|41060.2|41056.6|41016.6|19
1665712500000|2022-10-14 01:55:00|41064.9|41024.9|41079.9|41039.9|41088.1|41048.1|41049.9|41009.9|13
1665712800000|2022-10-14 02:00:00|41066.6|41026.6|41081.6|41041.6|41101.6|41061.6|41066.6|41026.6|21
1665713100000|2022-10-14 02:05:00|41084.8|41044.8|41123.4|41083.4|41123.4|41083.4|41081.6|41041.6|11
1665713400000|2022-10-14 02:10:00|41133.4|41093.4|41149.8|41109.8|41154.8|41114.8|41129.8|41089.8|20
1665713700000|2022-10-14 02:15:00|41146.6|41106.6|41113.3|41073.3|41158.1|41118.1|41113.3|41073.3|19
1665714000000|2022-10-14 02:20:00|41101.6|41061.6|41071.6|41031.6|41108.3|41068.3|41065.1|41025.1|7
1665714300000|2022-10-14 02:25:00|41073.3|41033.3|41061.6|41021.6|41073.3|41033.3|41061.6|41021.6|4
1665714600000|2022-10-14 02:30:00|41066.6|41026.6|41105.1|41065.1|41111.5|41071.5|41066.6|41026.6|5
1665714900000|2022-10-14 02:35:00|41103.3|41063.3|41113.3|41073.3|41131.5|41091.5|41093.3|41053.3|1
1665715200000|2022-10-14 02:40:00|41115.1|41075.1|41103.3|41063.3|41123.3|41083.3|41103.3|41063.3|1
1665715500000|2022-10-14 02:45:00|41108.3|41068.3|41111.5|41071.5|41123.3|41083.3|41103.3|41063.3|2
1665715800000|2022-10-14 02:50:00|41106.5|41066.5|41091.5|41051.5|41111.5|41071.5|41081.5|41041.5|2
1665716100000|2022-10-14 02:55:00|41093.3|41053.3|41071.5|41031.5|41093.3|41053.3|41069.7|41029.7|0
1665716400000|2022-10-14 03:00:00|41073.3|41033.3|41069.7|41029.7|41091.5|41051.5|41069.7|41029.7|0
1665716700000|2022-10-14 03:05:00|41066.5|41026.5|41059.7|41019.7|41079.7|41039.7|41059.7|41019.7|3
1665717000000|2022-10-14 03:10:00|41061.5|41021.5|41059.7|41019.7|41076.5|41036.5|41054.7|41014.7|2
1665717300000|2022-10-14 03:15:00|41061.5|41021.5|41059.7|41019.7|41069.7|41029.7|41056.4|41016.4|0
1665717600000|2022-10-14 03:20:00|41056.4|41016.4|41024.7|40984.7|41059.7|41019.7|41024.7|40984.7|8
1665717900000|2022-10-14 03:25:00|41027.9|40987.9|41009.7|40969.7|41027.9|40987.9|40987.9|40947.9|10
1665718200000|2022-10-14 03:30:00|41014.7|40974.7|41007.9|40967.9|41019.7|40979.7|41002.9|40962.9|5
1665718500000|2022-10-14 03:35:00|41004.6|40964.6|41009.6|40969.6|41021.1|40981.1|40999.6|40959.6|1
1665718800000|2022-10-14 03:40:00|41012.9|40972.9|41029.6|40989.6|41032.9|40992.9|41009.6|40969.6|4
1665719100000|2022-10-14 03:45:00|41037.9|40997.9|41044.6|41004.6|41044.6|41004.6|41036.4|40996.4|3
1665719400000|2022-10-14 03:50:00|41054.6|41014.6|41057.8|41017.8|41059.6|41019.6|41044.6|41004.6|13
1665719700000|2022-10-14 03:55:00|41059.6|41019.6|41037.8|40997.8|41067.8|41027.8|41034.6|40994.6|2
1665720000000|2022-10-14 04:00:00|41034.6|40994.6|41059.6|41019.6|41059.6|41019.6|41034.6|40994.6|2
1665720300000|2022-10-14 04:05:00|41054.6|41014.6|41062.8|41022.8|41062.8|41022.8|41049.6|41009.6|0
1665720600000|2022-10-14 04:10:00|41059.6|41019.6|41061.3|41021.3|41071.3|41031.3|41059.6|41019.6|1
1665720900000|2022-10-14 04:15:00|41056.3|41016.3|41061.3|41021.3|41069.6|41029.6|41056.3|41016.3|1
1665721200000|2022-10-14 04:20:00|41056.3|41016.3|41053.1|41013.1|41059.5|41019.5|41048.1|41008.1|3
1665721500000|2022-10-14 04:25:00|41056.3|41016.3|41021.3|40981.3|41056.3|41016.3|41021.3|40981.3|3
1665721800000|2022-10-14 04:30:00|41023.1|40983.1|41011.3|40971.3|41031.3|40991.3|41011.3|40971.3|3
1665722100000|2022-10-14 04:35:00|41009.5|40969.5|41011.3|40971.3|41011.3|40971.3|41009.5|40969.5|2
1665722400000|2022-10-14 04:40:00|41016.3|40976.3|41023|40983|41026.3|40986.3|41011.3|40971.3|3
1665722700000|2022-10-14 04:45:00|41024.8|40984.8|41019.8|40979.8|41024.8|40984.8|41019.8|40979.8|12
1665723000000|2022-10-14 04:50:00|41023|40983|41024.8|40984.8|41029.8|40989.8|41023|40983|3
1665723300000|2022-10-14 04:55:00|41019.8|40979.8|41019.8|40979.8|41029.8|40989.8|41019.8|40979.8|2
1665723600000|2022-10-14 05:00:00|41024.8|40984.8|41053|41013|41058|41018|41024.7|40984.7|12
1665723900000|2022-10-14 05:05:00|41049.7|41009.7|41053|41013|41056.5|41016.5|41049.7|41009.7|2
1665724200000|2022-10-14 05:10:00|41054.7|41014.7|41049.7|41009.7|41054.7|41014.7|41049.7|41009.7|8
1665724500000|2022-10-14 05:15:00|41054.7|41014.7|41072.9|41032.9|41074.7|41034.7|41049.7|41009.7|19
1665724800000|2022-10-14 05:20:00|41074.7|41034.7|41054.7|41014.7|41074.7|41034.7|41049.7|41009.7|4
1665725100000|2022-10-14 05:25:00|41052.9|41012.9|41062.9|41022.9|41062.9|41022.9|41049.7|41009.7|2
1665725400000|2022-10-14 05:30:00|41054.7|41014.7|41089.7|41049.7|41097.9|41057.9|41051.4|41011.4|12
1665725700000|2022-10-14 05:35:00|41069.7|41029.7|41082.9|41042.9|41104.7|41064.7|41069.7|41029.7|24
1665726000000|2022-10-14 05:40:00|41074.7|41034.7|41124.6|41084.6|41129.7|41089.7|41074.7|41034.7|23
1665726300000|2022-10-14 05:45:00|41118.2|41078.2|41132.9|41092.9|41154.6|41114.6|41112.9|41072.9|22
1665726600000|2022-10-14 05:50:00|41129.6|41089.6|41114.6|41074.6|41132.9|41092.9|41112.9|41072.9|10
1665726900000|2022-10-14 05:55:00|41116.4|41076.4|41074.6|41034.6|41122.9|41082.9|41062.9|41022.9|16
1665727200000|2022-10-14 06:00:00|41072.9|41032.9|41074.6|41034.6|41084.6|41044.6|41052.8|41012.8|9
1665727500000|2022-10-14 06:05:00|41072.8|41032.8|41084.6|41044.6|41084.6|41044.6|41064.6|41024.6|1
1665727800000|2022-10-14 06:10:00|41082.8|41042.8|41077.8|41037.8|41086.3|41046.3|41064.6|41024.6|4
1665728100000|2022-10-14 06:15:00|41084.6|41044.6|41141|41101|41141|41101|41084.6|41044.6|6
1665728400000|2022-10-14 06:20:00|41131|41091|41142.8|41102.8|41142.8|41102.8|41112.8|41072.8|17
1665728700000|2022-10-14 06:25:00|41141|41101|41149.3|41109.3|41159.3|41119.3|41131|41091|24
1665729000000|2022-10-14 06:30:00|41141|41101|41142.8|41102.8|41149.3|41109.3|41119.3|41079.3|13
1665729300000|2022-10-14 06:35:00|41141|41101|41161|41121|41172.8|41132.8|41141|41101|4
1665729600000|2022-10-14 06:40:00|41157.8|41117.8|41201|41161|41209.2|41169.2|41151|41111|5
1665729900000|2022-10-14 06:45:00|41199.2|41159.2|41221|41181|41226|41186|41199.2|41159.2|5
1665730200000|2022-10-14 06:50:00|41222.7|41182.7|41211|41171|41229.2|41189.2|41187.7|41147.7|4
1665730500000|2022-10-14 06:55:00|41214.2|41174.2|41161|41121|41214.2|41174.2|41161|41121|7
1665730800000|2022-10-14 07:00:00|41157.7|41117.7|41122.7|41082.7|41161|41121|41122.7|41082.7|9
1665731100000|2022-10-14 07:05:00|41120.9|41080.9|41122.7|41082.7|41129.2|41089.2|41105.9|41065.9|7
1665731400000|2022-10-14 07:10:00|41125.9|41085.9|41097.7|41057.7|41129.2|41089.2|41097.7|41057.7|11
1665731700000|2022-10-14 07:15:00|41094.4|41054.4|41024.4|40984.4|41094.4|41054.4|41008|40968|35
1665732000000|2022-10-14 07:20:00|41027.7|40987.7|41012.7|40972.7|41027.7|40987.7|40984.4|40944.4|17
1665732300000|2022-10-14 07:25:00|41009.4|40969.4|41024.4|40984.4|41034.4|40994.4|41009.4|40969.4|9
1665732600000|2022-10-14 07:30:00|41017.6|40977.6|41027.6|40987.6|41032.6|40992.6|41004.4|40964.4|2
1665732900000|2022-10-14 07:35:00|41032.6|40992.6|41042.6|41002.6|41042.6|41002.6|41017.6|40977.6|3
1665733200000|2022-10-14 07:40:00|41037.6|40997.6|41014.1|40974.1|41042.6|41002.6|40965.9|40925.9|40
1665733500000|2022-10-14 07:45:00|41004.1|40964.1|40974.1|40934.1|41004.1|40964.1|40974.1|40934.1|1
1665733800000|2022-10-14 07:50:00|40969.1|40929.1|40987.6|40947.6|40999.1|40959.1|40967.3|40927.3|9
1665734100000|2022-10-14 07:55:00|40985.8|40945.8|41050.8|41010.8|41055.8|41015.8|40977.6|40937.6|4
1665734400000|2022-10-14 08:00:00|41047.6|41007.6|41027.6|40987.6|41049.1|41009.1|41020.8|40980.8|0
1665734700000|2022-10-14 08:05:00|41030.8|40990.8|41014|40974|41035.8|40995.8|41007.6|40967.6|5
1665735000000|2022-10-14 08:10:00|41015.8|40975.8|41000.8|40960.8|41015.8|40975.8|40994|40954|0
1665735300000|2022-10-14 08:15:00|41004|40964|40990.8|40950.8|41034|40994|40989|40949|2
1665735600000|2022-10-14 08:20:00|40994|40954|40992.2|40952.2|40994|40954|40969|40929|3
1665735900000|2022-10-14 08:25:00|40997.2|40957.2|40967.2|40927.2|40999|40959|40957.2|40917.2|25
1665736200000|2022-10-14 08:30:00|40964|40924|40992.2|40952.2|40992.2|40952.2|40962.2|40922.2|38
1665736500000|2022-10-14 08:35:00|40977.2|40937.2|40953.7|40913.7|40984|40944|40952.2|40912.2|33
1665736800000|2022-10-14 08:40:00|40955.5|40915.5|40968.7|40928.7|40975.4|40935.4|40953.7|40913.7|12
1665737100000|2022-10-14 08:45:00|40966.9|40926.9|40948.7|40908.7|40966.9|40926.9|40948.7|40908.7|25
1665737400000|2022-10-14 08:50:00|40965.4|40925.4|40946.9|40906.9|40965.4|40925.4|40935.1|40895.1|74
1665737700000|2022-10-14 08:55:00|40943.7|40903.7|40945.4|40905.4|40950.4|40910.4|40883.7|40843.7|51
1665738000000|2022-10-14 09:00:00|40933.6|40893.6|40943.6|40903.6|40958.6|40918.6|40925.4|40885.4|17
1665738300000|2022-10-14 09:05:00|40948.6|40908.6|40955.4|40915.4|40965.4|40925.4|40943.6|40903.6|4
1665738600000|2022-10-14 09:10:00|40952.1|40912.1|40920.4|40880.4|40953.6|40913.6|40915.4|40875.4|17
1665738900000|2022-10-14 09:15:00|40922.1|40882.1|40903.6|40863.6|40930.4|40890.4|40895.4|40855.4|16
1665739200000|2022-10-14 09:20:00|40901.8|40861.8|40888.6|40848.6|40903.6|40863.6|40873.6|40833.6|32
1665739500000|2022-10-14 09:25:00|40882.1|40842.1|40848.6|40808.6|40882.1|40842.1|40843.6|40803.6|14
1665739800000|2022-10-14 09:30:00|40843.6|40803.6|40870.3|40830.3|40885.3|40845.3|40843.6|40803.6|20
1665740100000|2022-10-14 09:35:00|40873.6|40833.6|40885.3|40845.3|40900.3|40860.3|40865.3|40825.3|14
1665740400000|2022-10-14 09:40:00|40878.6|40838.6|40883.6|40843.6|40888.6|40848.6|40875.3|40835.3|52
1665740700000|2022-10-14 09:45:00|40868.6|40828.6|40875.3|40835.3|40905.3|40865.3|40865.3|40825.3|13
1665741000000|2022-10-14 09:50:00|40878.5|40838.5|40893.5|40853.5|40893.5|40853.5|40858.5|40818.5|13
1665741300000|2022-10-14 09:55:00|40895.3|40855.3|40893.5|40853.5|40905.3|40865.3|40883.5|40843.5|34
1665741600000|2022-10-14 10:00:00|40885.3|40845.3|40905.3|40865.3|40908.5|40868.5|40878.5|40838.5|12
1665741900000|2022-10-14 10:05:00|40908.5|40868.5|40963.5|40923.5|40963.5|40923.5|40903.5|40863.5|31
1665742200000|2022-10-14 10:10:00|40960.3|40920.3|40940.2|40900.2|40967|40927|40935.2|40895.2|27
1665742500000|2022-10-14 10:15:00|40937|40897|40935.2|40895.2|40943.5|40903.5|40915.2|40875.2|9
1665742800000|2022-10-14 10:20:00|40933.5|40893.5|40945.2|40905.2|40945.2|40905.2|40925.2|40885.2|9
1665743100000|2022-10-14 10:25:00|40942|40902|40980.2|40940.2|40990.2|40950.2|40937|40897|7
1665743400000|2022-10-14 10:30:00|40982|40942|40967|40927|40993.5|40953.5|40950.2|40910.2|16
1665743700000|2022-10-14 10:35:00|40965.2|40925.2|40950.2|40910.2|40967|40927|40930.2|40890.2|8
1665744000000|2022-10-14 10:40:00|40953.4|40913.4|40896.9|40856.9|40953.4|40913.4|40875.2|40835.2|70
1665744300000|2022-10-14 10:45:00|40900.2|40860.2|40915.2|40875.2|40915.2|40875.2|40890.2|40850.2|9
1665744600000|2022-10-14 10:50:00|40913.4|40873.4|40910.2|40870.2|40935.2|40895.2|40906.9|40866.9|11
1665744900000|2022-10-14 10:55:00|40905.2|40865.2|40905.1|40865.1|40916.9|40876.9|40900.2|40860.2|2
1665745200000|2022-10-14 11:00:00|40903.4|40863.4|40910.1|40870.1|40920.1|40880.1|40890.1|40850.1|7
1665745500000|2022-10-14 11:05:00|40913.4|40873.4|40895.1|40855.1|40916.9|40876.9|40895.1|40855.1|3
1665745800000|2022-10-14 11:10:00|40905.1|40865.1|40900.1|40860.1|40910.1|40870.1|40885.1|40845.1|12
1665746100000|2022-10-14 11:15:00|40903.4|40863.4|40966.9|40926.9|41000.1|40960.1|40903.4|40863.4|43
1665746400000|2022-10-14 11:20:00|40970.1|40930.1|40955.1|40915.1|40988.3|40948.3|40955.1|40915.1|16
1665746700000|2022-10-14 11:25:00|40958.3|40918.3|40955.1|40915.1|40968.3|40928.3|40943.3|40903.3|16
1665747000000|2022-10-14 11:30:00|40953.3|40913.3|40923.3|40883.3|40953.3|40913.3|40915.1|40875.1|28
1665747300000|2022-10-14 11:35:00|40925.1|40885.1|40925.1|40885.1|40940.1|40900.1|40920.1|40880.1|5
1665747600000|2022-10-14 11:40:00|40920.1|40880.1|40888.3|40848.3|40925.1|40885.1|40875.1|40835.1|21
1665747900000|2022-10-14 11:45:00|40885.1|40845.1|40883.3|40843.3|40895.1|40855.1|40878.3|40838.3|5
1665748200000|2022-10-14 11:50:00|40885|40845|40885|40845|40888.3|40848.3|40875|40835|40
1665748500000|2022-10-14 11:55:00|40883.3|40843.3|40918.3|40878.3|40918.3|40878.3|40878.3|40838.3|27
1665748800000|2022-10-14 12:00:00|40915|40875|40918|40878|40928.3|40888.3|40881.5|40841.5|74
1665749100000|2022-10-14 12:05:00|40911.5|40871.5|40909.7|40869.7|40919.7|40879.7|40901.5|40861.5|32
1665749400000|2022-10-14 12:10:00|40916.2|40876.2|40888|40848|40918|40878|40888|40848|17
1665749700000|2022-10-14 12:15:00|40876.2|40836.2|40881.2|40841.2|40896.2|40856.2|40821.2|40781.2|103
1665750000000|2022-10-14 12:20:00|40876.2|40836.2|40844.7|40804.7|40881.2|40841.2|40801.5|40761.5|79
1665750300000|2022-10-14 12:25:00|40843|40803|40846.2|40806.2|40867.9|40827.9|40834.7|40794.7|134
1665750600000|2022-10-14 12:30:00|40842.7|40802.7|41113.4|41073.4|41123.4|41083.4|40836.2|40796.2|265
1665750900000|2022-10-14 12:35:00|41108.4|41068.4|41083.4|41043.4|41138.4|41098.4|41031.7|40991.7|448
1665751200000|2022-10-14 12:40:00|41086.7|41046.7|41143.4|41103.4|41181.7|41141.7|41078.4|41038.4|190
1665754200000|2022-10-14 13:30:00|41178.3|41138.3|41247.1|41207.1|41256.8|41216.8|41058.3|41018.3|1394
1665754500000|2022-10-14 13:35:00|41243.8|41203.8|41243.8|41203.8|41295.6|41255.6|41195.3|41155.3|675
1665754800000|2022-10-14 13:40:00|41247.1|41207.1|41351.6|41311.6|41440.6|41400.6|41235.6|41195.6|1318
1665755100000|2022-10-14 13:45:00|41356.6|41316.6|41332.8|41292.8|41389.8|41349.8|41292.8|41252.8|651
1665755400000|2022-10-14 13:50:00|41341|41301|41386.3|41346.3|41469.8|41429.8|41339.5|41299.5|494
1665755700000|2022-10-14 13:55:00|41388|41348|41390|41350|41425|41385|41335|41295|347
1665756000000|2022-10-14 14:00:00|41386.8|41346.8|41381.2|41341.2|41399.8|41359.8|41339.5|41299.5|925
1665756300000|2022-10-14 14:05:00|41378|41338|41425|41385|41455|41415|41359.7|41319.7|674
1665756600000|2022-10-14 14:10:00|41430|41390|41355|41315|41453.2|41413.2|41355|41315|463
1665756900000|2022-10-14 14:15:00|41363.2|41323.2|41383|41343|41426.5|41386.5|41302.7|41262.7|450
1665757200000|2022-10-14 14:20:00|41376.2|41336.2|41322.7|41282.7|41388|41348|41307.7|41267.7|319
1665757500000|2022-10-14 14:25:00|41332.7|41292.7|41367.7|41327.7|41372.7|41332.7|41275.9|41235.9|539
1665757800000|2022-10-14 14:30:00|41362.7|41322.7|41290.9|41250.9|41384.4|41344.4|41289.2|41249.2|284
1665758100000|2022-10-14 14:35:00|41294.2|41254.2|41267.4|41227.4|41365.9|41325.9|41240.9|41200.9|266
1665758400000|2022-10-14 14:40:00|41264.2|41224.2|41289.1|41249.1|41300.9|41260.9|41182.4|41142.4|285
1665758700000|2022-10-14 14:45:00|41284.1|41244.1|41245.6|41205.6|41290.9|41250.9|41189.1|41149.1|203
1665759000000|2022-10-14 14:50:00|41242.4|41202.4|41245.6|41205.6|41265.6|41225.6|41235.6|41195.6|199
1665759300000|2022-10-14 14:55:00|41242.4|41202.4|41239.1|41199.1|41245.6|41205.6|41185.6|41145.6|171
1665759600000|2022-10-14 15:00:00|41242.4|41202.4|41212.3|41172.3|41265.9|41225.9|41157.4|41117.4|361
1665759900000|2022-10-14 15:05:00|41214.1|41174.1|41017.1|40977.1|41215.6|41175.6|41013.8|40973.8|554
1665760200000|2022-10-14 15:10:00|41013.8|40973.8|41010.3|40970.3|41068.8|41028.8|41002.1|40962.1|267
1665760500000|2022-10-14 15:15:00|41012.1|40972.1|40923.6|40883.6|41038.6|40998.6|40918.6|40878.6|337
1665760800000|2022-10-14 15:20:00|40920.3|40880.3|41000.3|40960.3|41022.1|40982.1|40900.3|40860.3|299
1665761100000|2022-10-14 15:25:00|41002.1|40962.1|41027.3|40987.3|41049|41009|40990.5|40950.5|300
1665761400000|2022-10-14 15:30:00|41024|40984|41025.8|40985.8|41060.8|41020.8|40987.3|40947.3|240
1665761700000|2022-10-14 15:35:00|41029|40989|40989|40949|41096|41056|40985.8|40945.8|299
1665762000000|2022-10-14 15:40:00|40985.8|40945.8|41025.7|40985.7|41025.7|40985.7|40984|40944|151
1665762300000|2022-10-14 15:45:00|41019|40979|41082.5|41042.5|41082.5|41042.5|40999|40959|90
1665762600000|2022-10-14 15:50:00|41085.7|41045.7|41045.2|41005.2|41100.7|41060.7|41020.2|40980.2|293
1665762900000|2022-10-14 15:55:00|41040.2|41000.2|41072|41032|41082|41042|41038.7|40998.7|83
1665763200000|2022-10-14 16:00:00|41068.7|41028.7|41088.9|41048.9|41122.2|41082.2|41065.5|41025.5|189
1665763500000|2022-10-14 16:05:00|41090.7|41050.7|41102.4|41062.4|41107.4|41067.4|41038.9|40998.9|288
1665763800000|2022-10-14 16:10:00|41105.9|41065.9|41132.4|41092.4|41180.9|41140.9|41095.7|41055.7|262
1665764100000|2022-10-14 16:15:00|41149.2|41109.2|41142.4|41102.4|41172.4|41132.4|41134.2|41094.2|554
1665764400000|2022-10-14 16:20:00|41150.7|41110.7|41088.9|41048.9|41150.7|41110.7|41085.6|41045.6|120
1665764700000|2022-10-14 16:25:00|41085.6|41045.6|41085.6|41045.6|41110.6|41070.6|41065.6|41025.6|176
1665765000000|2022-10-14 16:30:00|41088.9|41048.9|41062.1|41022.1|41105.6|41065.6|41032.1|40992.1|161
1665765300000|2022-10-14 16:35:00|41058.9|41018.9|41002.1|40962.1|41063.9|41023.9|40985.4|40945.4|233
1665765600000|2022-10-14 16:40:00|41005.4|40965.4|41052.1|41012.1|41067.1|41027.1|40995.4|40955.4|149
1665765900000|2022-10-14 16:45:00|41048.8|41008.8|41045.3|41005.3|41065.4|41025.4|41012.1|40972.1|223
1665766200000|2022-10-14 16:50:00|41042.1|41002.1|41038.6|40998.6|41070.3|41030.3|41028.6|40988.6|167
1665766500000|2022-10-14 16:55:00|41035.3|40995.3|40998.6|40958.6|41038.6|40998.6|40988.6|40948.6|109
1665766800000|2022-10-14 17:00:00|40996.8|40956.8|41000.1|40960.1|41001.8|40961.8|40951.8|40911.8|177
1665767100000|2022-10-14 17:05:00|40995.1|40955.1|40961.8|40921.8|40995.1|40955.1|40941.8|40901.8|292
1665767400000|2022-10-14 17:10:00|40965.1|40925.1|41001.8|40961.8|41005|40965|40960|40920|152
1665767700000|2022-10-14 17:15:00|41000|40960|40936.5|40896.5|41000|40960|40933.3|40893.3|196
1665768000000|2022-10-14 17:20:00|40938.3|40898.3|40958.3|40918.3|40984.8|40944.8|40908.3|40868.3|218
1665768300000|2022-10-14 17:25:00|40961.5|40921.5|40978|40938|40984.8|40944.8|40919.8|40879.8|251
1665768600000|2022-10-14 17:30:00|40979.8|40939.8|40961.5|40921.5|41001.5|40961.5|40961.5|40921.5|192
1665768900000|2022-10-14 17:35:00|40968.3|40928.3|40901.5|40861.5|40968.3|40928.3|40861.5|40821.5|648
1665769200000|2022-10-14 17:40:00|40898.2|40858.2|40878|40838|40948|40908|40878|40838|209
1665769500000|2022-10-14 17:45:00|40874.7|40834.7|40874.7|40834.7|40918|40878|40874.7|40834.7|226
1665769800000|2022-10-14 17:50:00|40871.5|40831.5|40894.7|40854.7|40894.7|40854.7|40871.5|40831.5|164
1665770100000|2022-10-14 17:55:00|40891.5|40851.5|40884.7|40844.7|40898|40858|40844.7|40804.7|375
1665770400000|2022-10-14 18:00:00|40881.4|40841.4|40821.4|40781.4|40884.7|40844.7|40811.4|40771.4|276
1665770700000|2022-10-14 18:05:00|40827.9|40787.9|40844.7|40804.7|40867.9|40827.9|40804.7|40764.7|345
1665771000000|2022-10-14 18:10:00|40841.4|40801.4|40861.6|40821.6|40891.4|40851.4|40824.7|40784.7|1691
1665771300000|2022-10-14 18:15:00|40858.2|40818.2|40902.3|40862.3|40935.6|40895.6|40821.9|40781.9|1527
1665964800000|2022-10-17 00:00:00|40867.1|40827.1|40907|40867|40913.7|40873.7|40795.4|40755.4|237
1665965100000|2022-10-17 00:05:00|40900.3|40860.3|40897|40857|40913.7|40873.7|40865.3|40825.3|81
1665965400000|2022-10-17 00:10:00|40902|40862|40877|40837|40905.3|40865.3|40863.7|40823.7|100
1665965700000|2022-10-17 00:15:00|40883.6|40843.6|40885.3|40845.3|40902|40862|40873.7|40833.7|24
1665966000000|2022-10-17 00:20:00|40882|40842|40885.3|40845.3|40906.9|40866.9|40873.6|40833.6|30
1665966300000|2022-10-17 00:25:00|40883.6|40843.6|40892|40852|40893.6|40853.6|40872|40832|4
1665966600000|2022-10-17 00:30:00|40893.6|40853.6|40925.3|40885.3|40933.6|40893.6|40892|40852|27
1665966900000|2022-10-17 00:35:00|40928.6|40888.6|40925.3|40885.3|40938.6|40898.6|40925.3|40885.3|5
1665967200000|2022-10-17 00:40:00|40931.9|40891.9|40935.2|40895.2|40935.2|40895.2|40928.6|40888.6|6
1665967500000|2022-10-17 00:45:00|40940.2|40900.2|40923.6|40883.6|40940.2|40900.2|40923.6|40883.6|25
1665967800000|2022-10-17 00:50:00|40916.9|40876.9|40911.9|40871.9|40921.9|40881.9|40903.6|40863.6|13
1665968100000|2022-10-17 00:55:00|40910.3|40870.3|40900.2|40860.2|40910.3|40870.3|40900.2|40860.2|5
1665968400000|2022-10-17 01:00:00|40908.6|40868.6|40995.2|40955.2|41015.2|40975.2|40905.2|40865.2|37
1665968700000|2022-10-17 01:05:00|40991.9|40951.9|40943.5|40903.5|40993.5|40953.5|40920.2|40880.2|29
1665969000000|2022-10-17 01:10:00|40938.5|40898.5|40945.2|40905.2|40953.5|40913.5|40923.5|40883.5|7
1665969300000|2022-10-17 01:15:00|40948.6|40908.6|40956.8|40916.8|40961.8|40921.8|40930.2|40890.2|5
1665969600000|2022-10-17 01:20:00|40961.8|40921.8|40971.8|40931.8|40983.5|40943.5|40953.5|40913.5|12
1665969900000|2022-10-17 01:25:00|40968.5|40928.5|40951.8|40911.8|40975.1|40935.1|40941.8|40901.8|7
1665970200000|2022-10-17 01:30:00|40955.1|40915.1|40963.5|40923.5|40978.5|40938.5|40941.8|40901.8|9
1665970500000|2022-10-17 01:35:00|40965.1|40925.1|40953.4|40913.4|40965.1|40925.1|40921.7|40881.7|13
1665970800000|2022-10-17 01:40:00|40950.1|40910.1|40935.1|40895.1|40960.1|40920.1|40925.1|40885.1|6
1665971100000|2022-10-17 01:45:00|40938.4|40898.4|40815.1|40775.1|40943.4|40903.4|40783.4|40743.4|46
1665971400000|2022-10-17 01:50:00|40821.8|40781.8|40830.1|40790.1|40835.1|40795.1|40798.4|40758.4|8
1665971700000|2022-10-17 01:55:00|40833.4|40793.4|40821.7|40781.7|40833.4|40793.4|40803.4|40763.4|9
1665972000000|2022-10-17 02:00:00|40818.4|40778.4|40815|40775|40830|40790|40793.4|40753.4|8
1665972300000|2022-10-17 02:05:00|40813.4|40773.4|40835|40795|40835|40795|40795|40755|11
1665972600000|2022-10-17 02:10:00|40830|40790|40823.4|40783.4|40835|40795|40805|40765|10
1665972900000|2022-10-17 02:15:00|40828.4|40788.4|40818.3|40778.3|40835|40795|40815|40775|7
1665973200000|2022-10-17 02:20:00|40815|40775|40823.3|40783.3|40825|40785|40808.3|40768.3|9
1665973500000|2022-10-17 02:25:00|40825|40785|40823.3|40783.3|40826.7|40786.7|40813.3|40773.3|5
1665973800000|2022-10-17 02:30:00|40815|40775|40760|40720|40815|40775|40756.7|40716.7|35
1665974100000|2022-10-17 02:35:00|40756.7|40716.7|40691.6|40651.6|40756.7|40716.7|40661.6|40621.6|57
1665974400000|2022-10-17 02:40:00|40690|40650|40761.6|40721.6|40761.6|40721.6|40681.6|40641.6|30
1665974700000|2022-10-17 02:45:00|40758.3|40718.3|40761.6|40721.6|40801.6|40761.6|40738.3|40698.3|19
1665975000000|2022-10-17 02:50:00|40763.3|40723.3|40763.2|40723.2|40781.6|40741.6|40741.6|40701.6|14
1665975300000|2022-10-17 02:55:00|40761.6|40721.6|40748.2|40708.2|40763.2|40723.2|40741.6|40701.6|3
1665975600000|2022-10-17 03:00:00|40744.9|40704.9|40744.9|40704.9|40744.9|40704.9|40714.9|40674.9|9
1665975900000|2022-10-17 03:05:00|40741.6|40701.6|40754.9|40714.9|40763.2|40723.2|40718.2|40678.2|4
1665976200000|2022-10-17 03:10:00|40753.2|40713.2|40739.9|40699.9|40753.2|40713.2|40729.9|40689.9|3
1665976500000|2022-10-17 03:15:00|40741.5|40701.5|40739.9|40699.9|40761.5|40721.5|40724.9|40684.9|7
1665976800000|2022-10-17 03:20:00|40741.5|40701.5|40711.5|40671.5|40741.5|40701.5|40676.5|40636.5|36
1665977100000|2022-10-17 03:25:00|40714.9|40674.9|40719.9|40679.9|40741.5|40701.5|40708.2|40668.2|5
1665977400000|2022-10-17 03:30:00|40718.2|40678.2|40713.1|40673.1|40726.5|40686.5|40709.9|40669.9|8
1665977700000|2022-10-17 03:35:00|40716.5|40676.5|40758.1|40718.1|40758.1|40718.1|40696.5|40656.5|25
1665978000000|2022-10-17 03:40:00|40754.8|40714.8|40763.1|40723.1|40763.1|40723.1|40743.1|40703.1|22
1665978300000|2022-10-17 03:45:00|40773.1|40733.1|40764.8|40724.8|40773.1|40733.1|40764.8|40724.8|6
1665978600000|2022-10-17 03:50:00|40763.1|40723.1|40763.1|40723.1|40764.8|40724.8|40759.7|40719.7|20
1665978900000|2022-10-17 03:55:00|40751.4|40711.4|40741.4|40701.4|40751.4|40711.4|40736.4|40696.4|3
1665979200000|2022-10-17 04:00:00|40739.8|40699.8|40721.4|40681.4|40739.8|40699.8|40721.4|40681.4|2
1665979500000|2022-10-17 04:05:00|40719.8|40679.8|40709.8|40669.8|40721.4|40681.4|40701.4|40661.4|5
1665979800000|2022-10-17 04:10:00|40708.1|40668.1|40708.1|40668.1|40709.8|40669.8|40701.4|40661.4|0
1665980100000|2022-10-17 04:15:00|40709.7|40669.7|40709.7|40669.7|40713.1|40673.1|40704.7|40664.7|6
1665980400000|2022-10-17 04:20:00|40708.1|40668.1|40698.1|40658.1|40709.7|40669.7|40698.1|40658.1|1
1665980700000|2022-10-17 04:25:00|40693.1|40653.1|40703.1|40663.1|40703.1|40663.1|40693.1|40653.1|0
1665981000000|2022-10-17 04:30:00|40698.1|40658.1|40718.1|40678.1|40731.3|40691.3|40698.1|40658.1|15
1665981300000|2022-10-17 04:35:00|40719.7|40679.7|40703|40663|40719.7|40679.7|40703|40663|3
1665981600000|2022-10-17 04:40:00|40709.7|40669.7|40718|40678|40718|40678|40708|40668|2
1665981900000|2022-10-17 04:45:00|40699.7|40659.7|40699.7|40659.7|40703|40663|40684.7|40644.7|5
1665982200000|2022-10-17 04:50:00|40703|40663|40711.3|40671.3|40719.7|40679.7|40699.7|40659.7|9
1665982500000|2022-10-17 04:55:00|40709.6|40669.6|40729.6|40689.6|40736.3|40696.3|40709.6|40669.6|22
1665982800000|2022-10-17 05:00:00|40719.6|40679.6|40731.3|40691.3|40732.9|40692.9|40716.3|40676.3|2
1665983100000|2022-10-17 05:05:00|40729.6|40689.6|40741.3|40701.3|40751.3|40711.3|40726.3|40686.3|4
1665983400000|2022-10-17 05:10:00|40742.9|40702.9|40728|40688|40742.9|40702.9|40726.2|40686.2|5
1665983700000|2022-10-17 05:15:00|40729.6|40689.6|40739.6|40699.6|40741.2|40701.2|40727.9|40687.9|0
1665984000000|2022-10-17 05:20:00|40737.9|40697.9|40729.6|40689.6|40741.2|40701.2|40726.2|40686.2|2
1665984300000|2022-10-17 05:25:00|40739.6|40699.6|40754.6|40714.6|40754.6|40714.6|40734.6|40694.6|4
1665984600000|2022-10-17 05:30:00|40751.2|40711.2|40757.9|40717.9|40767.9|40727.9|40722.9|40682.9|13
1665984900000|2022-10-17 05:35:00|40747.9|40707.9|40767.9|40727.9|40767.9|40727.9|40727.9|40687.9|5
1665985200000|2022-10-17 05:40:00|40764.5|40724.5|40767.9|40727.9|40777.9|40737.9|40749.5|40709.5|5
1665985500000|2022-10-17 05:45:00|40766.2|40726.2|40757.9|40717.9|40767.9|40727.9|40737.9|40697.9|4
1665985800000|2022-10-17 05:50:00|40747.9|40707.9|40747.9|40707.9|40747.9|40707.9|40726.2|40686.2|6
1665986100000|2022-10-17 05:55:00|40747.8|40707.8|40737.8|40697.8|40757.8|40717.8|40729.5|40689.5|6
1665986400000|2022-10-17 06:00:00|40736.2|40696.2|40701.1|40661.1|40737.8|40697.8|40689.5|40649.5|6
1665986700000|2022-10-17 06:05:00|40709.5|40669.5|40701.1|40661.1|40734.5|40694.5|40701.1|40661.1|1
1665987000000|2022-10-17 06:10:00|40704.5|40664.5|40731.1|40691.1|40736.1|40696.1|40699.5|40659.5|4
1665987300000|2022-10-17 06:15:00|40736.1|40696.1|40767.8|40727.8|40769.4|40729.4|40719.4|40679.4|2
1665987600000|2022-10-17 06:20:00|40764.4|40724.4|40761.1|40721.1|40767.8|40727.8|40724.4|40684.4|8
1665987900000|2022-10-17 06:25:00|40756.1|40716.1|40741|40701|40777.8|40737.8|40736.1|40696.1|7
1665988200000|2022-10-17 06:30:00|40737.8|40697.8|40721|40681|40739.4|40699.4|40719.4|40679.4|0
1665988500000|2022-10-17 06:35:00|40719.4|40679.4|40724.3|40684.3|40732.7|40692.7|40712.7|40672.7|12
1665988800000|2022-10-17 06:40:00|40727.7|40687.7|40742.6|40702.6|40747.7|40707.7|40724.3|40684.3|12
1665989100000|2022-10-17 06:45:00|40732.6|40692.6|40727.6|40687.6|40737.6|40697.6|40679.3|40639.3|31
1665989400000|2022-10-17 06:50:00|40731|40691|40697.6|40657.6|40731|40691|40684.3|40644.3|3
1665989700000|2022-10-17 06:55:00|40701|40661|40714.3|40674.3|40722.6|40682.6|40674.3|40634.3|6
1665990000000|2022-10-17 07:00:00|40724.3|40684.3|40787.6|40747.6|40792.6|40752.6|40714.3|40674.3|35
1665990300000|2022-10-17 07:05:00|40784.2|40744.2|40734.2|40694.2|40784.2|40744.2|40722.6|40682.6|15
1665990600000|2022-10-17 07:10:00|40729.2|40689.2|40699.2|40659.2|40734.2|40694.2|40699.2|40659.2|14
1665990900000|2022-10-17 07:15:00|40697.6|40657.6|40674.2|40634.2|40712.6|40672.6|40667.6|40627.6|13
1665991200000|2022-10-17 07:20:00|40677.6|40637.6|40680.9|40640.9|40692.6|40652.6|40664.2|40624.2|10
1665991500000|2022-10-17 07:25:00|40675.9|40635.9|40687.5|40647.5|40695.9|40655.9|40675.9|40635.9|5
1665991800000|2022-10-17 07:30:00|40685.9|40645.9|40682.5|40642.5|40692.5|40652.5|40682.5|40642.5|1
1665992100000|2022-10-17 07:35:00|40684.2|40644.2|40687.5|40647.5|40702.5|40662.5|40670.8|40630.8|38
1665992400000|2022-10-17 07:40:00|40689.1|40649.1|40732.5|40692.5|40739.1|40699.1|40687.5|40647.5|93
1665992700000|2022-10-17 07:45:00|40735.9|40695.9|40772.5|40732.5|40772.5|40732.5|40732.5|40692.5|51
1665993000000|2022-10-17 07:50:00|40767.5|40727.5|40759.1|40719.1|40787.5|40747.5|40757.4|40717.4|57
1665993300000|2022-10-17 07:55:00|40755.7|40715.7|40770.8|40730.8|40784.1|40744.1|40745.7|40705.7|21
1665993600000|2022-10-17 08:00:00|40765.8|40725.8|40759.1|40719.1|40774.1|40734.1|40755.7|40715.7|6
1665993900000|2022-10-17 08:05:00|40755.7|40715.7|40764.1|40724.1|40774.1|40734.1|40755.7|40715.7|11
1665994200000|2022-10-17 08:10:00|40769.1|40729.1|40740.7|40700.7|40772.4|40732.4|40727.3|40687.3|28
1665994500000|2022-10-17 08:15:00|40739.1|40699.1|40734|40694|40740.7|40700.7|40715.7|40675.7|6
1665994800000|2022-10-17 08:20:00|40735.7|40695.7|40729|40689|40740.7|40700.7|40702.3|40662.3|36
1665995100000|2022-10-17 08:25:00|40715.7|40675.7|40714|40674|40720.7|40680.7|40705.7|40665.7|50
1665995400000|2022-10-17 08:30:00|40712.4|40672.4|40712.4|40672.4|40719|40679|40705.6|40665.6|9
1665995700000|2022-10-17 08:35:00|40709|40669|40712.4|40672.4|40715.7|40675.7|40709|40669|12
1665996000000|2022-10-17 08:40:00|40712.3|40672.3|40670.7|40630.7|40712.3|40672.3|40664|40624|31
1665996300000|2022-10-17 08:45:00|40674.1|40634.1|40709|40669|40709.1|40669.1|40670.7|40630.7|6
1665996600000|2022-10-17 08:50:00|40707.4|40667.4|40735.8|40695.8|40749|40709|40707.4|40667.4|43
1665996900000|2022-10-17 08:55:00|40742.4|40702.4|40742.4|40702.4|40752.4|40712.4|40737.4|40697.4|17
1665997200000|2022-10-17 09:00:00|40740.7|40700.7|40712.4|40672.4|40742.4|40702.4|40697.4|40657.4|48
1665997500000|2022-10-17 09:05:00|40709|40669|40707.4|40667.4|40712.4|40672.4|40685.7|40645.7|16
1665997800000|2022-10-17 09:10:00|40705.7|40665.7|40712.3|40672.3|40712.4|40672.4|40699|40659|5
1665998100000|2022-10-17 09:15:00|40719|40679|40709|40669|40719|40679|40695.6|40655.6|20
1665998400000|2022-10-17 09:20:00|40714|40674|40719|40679|40725.6|40685.6|40700.6|40660.6|30
1665998700000|2022-10-17 09:25:00|40717.3|40677.3|40715.7|40675.7|40719|40679|40707.3|40667.3|26
1665999000000|2022-10-17 09:30:00|40728.9|40688.9|40698.9|40658.9|40732.3|40692.3|40698.9|40658.9|20
1665999300000|2022-10-17 09:35:00|40703.9|40663.9|40705.6|40665.6|40722.3|40682.3|40703.9|40663.9|16
1665999600000|2022-10-17 09:40:00|40708.9|40668.9|40708.9|40668.9|40718.9|40678.9|40705.5|40665.5|5
1665999900000|2022-10-17 09:45:00|40712.3|40672.3|40718.8|40678.8|40722.2|40682.2|40710.5|40670.5|45
1666000200000|2022-10-17 09:50:00|40713.8|40673.8|40693.8|40653.8|40750.5|40710.5|40688.8|40648.8|39
1666000500000|2022-10-17 09:55:00|40697.2|40657.2|40705.5|40665.5|40712.1|40672.1|40688.8|40648.8|18
1666000800000|2022-10-17 10:00:00|40702.1|40662.1|40720.5|40680.5|40720.5|40680.5|40692.1|40652.1|16
1666001100000|2022-10-17 10:05:00|40722.1|40682.1|40702.1|40662.1|40722.1|40682.1|40702.1|40662.1|24
1666001400000|2022-10-17 10:10:00|40705.5|40665.5|40702.1|40662.1|40732.1|40692.1|40700.5|40660.5|35
1666001700000|2022-10-17 10:15:00|40700.5|40660.5|40658.7|40618.7|40702.1|40662.1|40658.7|40618.7|37
1666002000000|2022-10-17 10:20:00|40663.7|40623.7|40682.1|40642.1|40700.5|40660.5|40663.7|40623.7|23
1666002300000|2022-10-17 10:25:00|40690.4|40650.4|40687.1|40647.1|40692.1|40652.1|40678.7|40638.7|4
1666002600000|2022-10-17 10:30:00|40683.7|40643.7|40715.3|40675.3|40728.7|40688.7|40683.7|40643.7|77
1666002900000|2022-10-17 10:35:00|40713.7|40673.7|40695.3|40655.3|40713.7|40673.7|40685.3|40645.3|21
1666003200000|2022-10-17 10:40:00|40698.7|40658.7|40693.7|40653.7|40708.7|40668.7|40685.3|40645.3|14
1666003500000|2022-10-17 10:45:00|40695.3|40655.3|40690.3|40650.3|40713.7|40673.7|40685.3|40645.3|24
1666003800000|2022-10-17 10:50:00|40695.3|40655.3|40705.3|40665.3|40708.6|40668.6|40685.3|40645.3|26
1666004100000|2022-10-17 10:55:00|40703.6|40663.6|40700.3|40660.3|40710.3|40670.3|40691.9|40651.9|50
1666004400000|2022-10-17 11:00:00|40701.9|40661.9|40728.6|40688.6|40728.6|40688.6|40666.9|40626.9|56
1666004700000|2022-10-17 11:05:00|40733.6|40693.6|40705.2|40665.2|40748.6|40708.6|40693.6|40653.6|44
1666005000000|2022-10-17 11:10:00|40703.6|40663.6|40683.6|40643.6|40712|40672|40673.6|40633.6|19
1666005300000|2022-10-17 11:15:00|40676.8|40636.8|40733.6|40693.6|40755.2|40715.2|40673.6|40633.6|43
1666005600000|2022-10-17 11:20:00|40735.2|40695.2|40723.6|40683.6|40753.6|40713.6|40713.6|40673.6|18
1666005900000|2022-10-17 11:25:00|40728.6|40688.6|40703.5|40663.5|40728.6|40688.6|40695.2|40655.2|28
1666006200000|2022-10-17 11:30:00|40705.2|40665.2|40738.5|40698.5|40738.5|40698.5|40681.8|40641.8|31
1666006500000|2022-10-17 11:35:00|40748.5|40708.5|40765.1|40725.1|40788.5|40748.5|40745.2|40705.2|27
1666006800000|2022-10-17 11:40:00|40760.1|40720.1|40735.1|40695.1|40768.5|40728.5|40731.8|40691.8|34
1666007100000|2022-10-17 11:45:00|40731.8|40691.8|40728.5|40688.5|40735.1|40695.1|40705.1|40665.1|37
1666007400000|2022-10-17 11:50:00|40715.1|40675.1|40698.5|40658.5|40731.7|40691.7|40696.7|40656.7|44
1666007700000|2022-10-17 11:55:00|40695.1|40655.1|40690.1|40650.1|40703.5|40663.5|40683.5|40643.5|24
1666008000000|2022-10-17 12:00:00|40693.5|40653.5|40731.7|40691.7|40736.7|40696.7|40686.7|40646.7|58
1666008300000|2022-10-17 12:05:00|40730.1|40690.1|40706.7|40666.7|40751.7|40711.7|40706.7|40666.7|54
1666008600000|2022-10-17 12:10:00|40710.1|40670.1|40688.5|40648.5|40710.1|40670.1|40661.8|40621.8|113
1666008900000|2022-10-17 12:15:00|40685.2|40645.2|40613.6|40573.6|40688.5|40648.5|40580.3|40540.3|178
1666009200000|2022-10-17 12:20:00|40615.2|40575.2|40653.6|40613.6|40677|40637|40610.2|40570.2|60
1666009500000|2022-10-17 12:25:00|40658.6|40618.6|40650.2|40610.2|40663.6|40623.6|40633.6|40593.6|43
1666009800000|2022-10-17 12:30:00|40648.6|40608.6|40663.5|40623.5|40665.1|40625.1|40610.1|40570.1|90
1666010100000|2022-10-17 12:35:00|40665.1|40625.1|40700.2|40660.2|40718.5|40678.5|40640.1|40600.1|81
1666010400000|2022-10-17 12:40:00|40696.8|40656.8|40725.2|40685.2|40740.2|40700.2|40696.8|40656.8|110
1666013400000|2022-10-17 13:30:00|40758.3|40718.3|40763.1|40723.1|40903.2|40863.2|40651.6|40611.6|1426
1666013700000|2022-10-17 13:35:00|40766.5|40726.5|40811.3|40771.3|40819.7|40779.7|40704.7|40664.7|673
1666014000000|2022-10-17 13:40:00|40814.7|40774.7|40892.7|40852.7|40961.1|40921.1|40814.6|40774.6|765
1666014300000|2022-10-17 13:45:00|40896.1|40856.1|40847.8|40807.8|40907.7|40867.7|40817.8|40777.8|375
1666014600000|2022-10-17 13:50:00|40844.5|40804.5|40749.5|40709.5|40857.7|40817.7|40707.8|40667.8|325
1666014900000|2022-10-17 13:55:00|40752.8|40712.8|40674.5|40634.5|40764.5|40724.5|40654.6|40614.6|225
1666015200000|2022-10-17 14:00:00|40677.9|40637.9|40771.1|40731.1|40782.7|40742.7|40661.2|40621.2|340
1666015500000|2022-10-17 14:05:00|40767.7|40727.7|40784.4|40744.4|40811|40771|40731|40691|552
1666015800000|2022-10-17 14:10:00|40796|40756|40800.9|40760.9|40872.7|40832.7|40784.3|40744.3|456
1666016100000|2022-10-17 14:15:00|40807.5|40767.5|40696|40656|40840.9|40800.9|40691|40651|299
1666016400000|2022-10-17 14:20:00|40697.6|40657.6|40587.7|40547.7|40697.6|40657.6|40577.7|40537.7|335
1666016700000|2022-10-17 14:25:00|40581|40541|40604.5|40564.5|40624.5|40584.5|40537.7|40497.7|217
1666017000000|2022-10-17 14:30:00|40594.5|40554.5|40557.8|40517.8|40687.7|40647.7|40554.5|40514.5|384
1666017300000|2022-10-17 14:35:00|40554.5|40514.5|40661.1|40621.1|40661.1|40621.1|40554.5|40514.5|195
1666017600000|2022-10-17 14:40:00|40671.1|40631.1|40737.7|40697.7|40767.7|40727.7|40671.1|40631.1|203
1666017900000|2022-10-17 14:45:00|40744.3|40704.3|40714.3|40674.3|40747.7|40707.7|40692.7|40652.7|157
1666018200000|2022-10-17 14:50:00|40717.7|40677.7|40764.3|40724.3|40764.3|40724.3|40694.3|40654.3|213
1666018500000|2022-10-17 14:55:00|40754.3|40714.3|40730.9|40690.9|40810.9|40770.9|40727.5|40687.5|254
1666018800000|2022-10-17 15:00:00|40740.9|40700.9|40714.2|40674.2|40750.9|40710.9|40694.3|40654.3|194
1666019100000|2022-10-17 15:05:00|40717.6|40677.6|40674.2|40634.2|40734.2|40694.2|40671|40631|180
1666019400000|2022-10-17 15:10:00|40677.6|40637.6|40704.2|40664.2|40714.2|40674.2|40661|40621|196
1666019700000|2022-10-17 15:15:00|40705.8|40665.8|40695.8|40655.8|40707.5|40667.5|40667.5|40627.5|104
1666020000000|2022-10-17 15:20:00|40694.2|40654.2|40607.6|40567.6|40697.5|40657.5|40592.6|40552.6|144
1666020300000|2022-10-17 15:25:00|40614.2|40574.2|40660.9|40620.9|40664.3|40624.3|40599.3|40559.3|199
1666020600000|2022-10-17 15:30:00|40664.3|40624.3|40680.9|40640.9|40680.9|40640.9|40634.3|40594.3|128
1666020900000|2022-10-17 15:35:00|40677.7|40637.7|40714.1|40674.1|40717.5|40677.5|40654.3|40614.3|129
1666021200000|2022-10-17 15:40:00|40715.8|40675.8|40767.5|40727.5|40775.8|40735.8|40715.8|40675.8|263
1666021500000|2022-10-17 15:45:00|40764.1|40724.1|40780.9|40740.9|40817.4|40777.4|40764.1|40724.1|219
1666021800000|2022-10-17 15:50:00|40787.5|40747.5|40850.7|40810.7|40857.5|40817.5|40747.5|40707.5|283
1666022100000|2022-10-17 15:55:00|40854.1|40814.1|40844.1|40804.1|40864.1|40824.1|40814.1|40774.1|204
1666022400000|2022-10-17 16:00:00|40840.7|40800.7|40787.3|40747.3|40845.7|40805.7|40777.3|40737.3|223
1666022700000|2022-10-17 16:05:00|40785.7|40745.7|40790.7|40750.7|40817.3|40777.3|40777.3|40737.3|291
1666023000000|2022-10-17 16:10:00|40784.1|40744.1|40780.7|40740.7|40787.4|40747.4|40754.1|40714.1|203
1666023300000|2022-10-17 16:15:00|40784|40744|40843.9|40803.9|40847.3|40807.3|40780.7|40740.7|230
1666023600000|2022-10-17 16:20:00|40850.5|40810.5|40830.8|40790.8|40867.4|40827.4|40815.7|40775.7|259
1666023900000|2022-10-17 16:25:00|40837.4|40797.4|40850.6|40810.6|40860.6|40820.6|40827.4|40787.4|84
1666024200000|2022-10-17 16:30:00|40860.6|40820.6|40844|40804|40870.6|40830.6|40840.6|40800.6|130
1666024500000|2022-10-17 16:35:00|40840.6|40800.6|40820.6|40780.6|40840.6|40800.6|40807.2|40767.2|164
1666024800000|2022-10-17 16:40:00|40814|40774|40737.5|40697.5|40814|40774|40730.7|40690.7|154
1666025100000|2022-10-17 16:45:00|40724.1|40684.1|40707.4|40667.4|40744.1|40704.1|40704.1|40664.1|217
1666025400000|2022-10-17 16:50:00|40710.8|40670.8|40717.4|40677.4|40722.4|40682.4|40687.4|40647.4|143
1666025700000|2022-10-17 16:55:00|40707.4|40667.4|40700.7|40660.7|40747.4|40707.4|40700.7|40660.7|160
1666026000000|2022-10-17 17:00:00|40699|40659|40707.3|40667.3|40724|40684|40690.7|40650.7|110
1666026300000|2022-10-17 17:05:00|40710.7|40670.7|40644|40604|40717.3|40677.3|40644|40604|116
1666026600000|2022-10-17 17:10:00|40647.3|40607.3|40697.2|40657.2|40707.3|40667.3|40644|40604|103
1666026900000|2022-10-17 17:15:00|40693.9|40653.9|40717.2|40677.2|40730.6|40690.6|40680.6|40640.6|92
1666027200000|2022-10-17 17:20:00|40720.6|40680.6|40703.8|40663.8|40720.6|40680.6|40680.6|40640.6|91
1666027500000|2022-10-17 17:25:00|40707.2|40667.2|40699|40659|40712.2|40672.2|40684|40644|125
1666027800000|2022-10-17 17:30:00|40700.6|40660.6|40730.6|40690.6|40737.3|40697.3|40700.6|40660.6|87
1666028100000|2022-10-17 17:35:00|40725.6|40685.6|40717.2|40677.2|40725.6|40685.6|40680.6|40640.6|73
1666028400000|2022-10-17 17:40:00|40713.8|40673.8|40727.2|40687.2|40733.8|40693.8|40703.8|40663.8|52
1666028700000|2022-10-17 17:45:00|40723.8|40683.8|40747.1|40707.1|40763.8|40723.8|40718.8|40678.8|137
1666029000000|2022-10-17 17:50:00|40743.8|40703.8|40763.8|40723.8|40787.1|40747.1|40737.1|40697.1|191
1666029300000|2022-10-17 17:55:00|40765.4|40725.4|40753.7|40713.7|40770.5|40730.5|40750.4|40710.4|169
1666029600000|2022-10-17 18:00:00|40758.7|40718.7|40743.7|40703.7|40763.7|40723.7|40723.7|40683.7|166
1666029900000|2022-10-17 18:05:00|40748.7|40708.7|40758.7|40718.7|40763.7|40723.7|40735.3|40695.3|240
1666030200000|2022-10-17 18:10:00|40757.1|40717.1|40785.5|40745.5|40800.5|40760.5|40747.1|40707.1|825
1666030500000|2022-10-17 18:15:00|40782.1|40742.1|40733.7|40693.7|40788.7|40748.7|40707.1|40627.1|405
1666051200000|2022-10-18 00:00:00|40719.5|40679.5|40701.1|40661.1|40734.5|40694.5|40681.2|40641.2|128
1666051500000|2022-10-18 00:05:00|40704.5|40664.5|40704.4|40664.4|40707.8|40667.8|40666.1|40626.1|23
1666051800000|2022-10-18 00:10:00|40707.8|40667.8|40731.2|40691.2|40746.2|40706.2|40702.8|40662.8|24
1666052100000|2022-10-18 00:15:00|40727.8|40687.8|40741.2|40701.2|40749.6|40709.6|40721.2|40681.2|6
1666052400000|2022-10-18 00:20:00|40739.6|40699.6|40736.2|40696.2|40744.6|40704.6|40729.6|40689.6|1
1666052700000|2022-10-18 00:25:00|40739.6|40699.6|40771.2|40731.2|40774.6|40734.6|40739.6|40699.6|9
1666053000000|2022-10-18 00:30:00|40781.2|40741.2|40774.5|40734.5|40781.2|40741.2|40767.8|40727.8|1
1666053300000|2022-10-18 00:35:00|40771.1|40731.1|40771.1|40731.1|40781.1|40741.1|40767.8|40727.8|1
1666053600000|2022-10-18 00:40:00|40769.5|40729.5|40761.1|40721.1|40781.1|40741.1|40752.7|40712.7|5
1666053900000|2022-10-18 00:45:00|40756.1|40716.1|40707.9|40667.9|40759.5|40719.5|40704.5|40664.5|25
1666054200000|2022-10-18 00:50:00|40704.5|40664.5|40701.1|40661.1|40706.1|40666.1|40701.1|40661.1|0
1666054500000|2022-10-18 00:55:00|40704.5|40664.5|40702.7|40662.7|40707.7|40667.7|40696.1|40656.1|3
1666054800000|2022-10-18 01:00:00|40701.1|40661.1|40714.4|40674.4|40741.1|40701.1|40696.1|40656.1|24
1666055100000|2022-10-18 01:05:00|40717.8|40677.8|40721|40681|40731.1|40691.1|40702.7|40662.7|2
1666055400000|2022-10-18 01:10:00|40719.4|40679.4|40721|40681|40721|40681|40692.6|40652.6|13
1666055700000|2022-10-18 01:15:00|40724.4|40684.4|40652.8|40612.8|40729.4|40689.4|40634.4|40594.4|24
1666056000000|2022-10-18 01:20:00|40651.2|40611.2|40654.4|40614.4|40659.4|40619.4|40619.4|40579.4|11
1666056300000|2022-10-18 01:25:00|40657.8|40617.8|40667.8|40627.8|40679.4|40639.4|40657.8|40617.8|2
1666056600000|2022-10-18 01:30:00|40677.8|40637.8|40681|40641|40704.2|40664.2|40667.8|40627.8|27
1666056900000|2022-10-18 01:35:00|40686|40646|40686|40646|40711|40671|40681|40641|6
1666057200000|2022-10-18 01:40:00|40682.6|40642.6|40682.6|40642.6|40701|40661|40676|40636|1
1666057500000|2022-10-18 01:45:00|40690.9|40650.9|40690.9|40650.9|40700.9|40660.9|40664.3|40624.3|4
1666057800000|2022-10-18 01:50:00|40687.5|40647.5|40674.3|40634.3|40700.9|40660.9|40670.9|40630.9|2
1666058100000|2022-10-18 01:55:00|40680.9|40640.9|40627.7|40587.7|40685.9|40645.9|40622.7|40582.7|27
1666058400000|2022-10-18 02:00:00|40622.7|40582.7|40597.7|40557.7|40622.7|40582.7|40560.9|40520.9|112
1666058700000|2022-10-18 02:05:00|40594.3|40554.3|40589.3|40549.3|40599.3|40559.3|40579.3|40539.3|4
1666059000000|2022-10-18 02:10:00|40584.3|40544.3|40605.9|40565.9|40609.3|40569.3|40579.3|40539.3|5
1666059300000|2022-10-18 02:15:00|40609.3|40569.3|40590.8|40550.8|40609.3|40569.3|40589.3|40549.3|4
1666059600000|2022-10-18 02:20:00|40597.6|40557.6|40604.2|40564.2|40609.2|40569.2|40590.8|40550.8|34
1666059900000|2022-10-18 02:25:00|40609.2|40569.2|40594.2|40554.2|40617.6|40577.6|40589.2|40549.2|3
1666060200000|2022-10-18 02:30:00|40590.8|40550.8|40579.2|40539.2|40627.6|40587.6|40564.2|40524.2|49
1666060500000|2022-10-18 02:35:00|40577.6|40537.6|40550.8|40510.8|40577.6|40537.6|40549.2|40509.2|19
1666060800000|2022-10-18 02:40:00|40549.2|40509.2|40562.4|40522.4|40570.8|40530.8|40540.8|40500.8|75
1666061100000|2022-10-18 02:45:00|40560.8|40520.8|40542.4|40502.4|40562.4|40522.4|40542.4|40502.4|38
1666061400000|2022-10-18 02:50:00|40545.8|40505.8|40537.4|40497.4|40560.8|40520.8|40534|40494|24
1666061700000|2022-10-18 02:55:00|40539|40499|40532.3|40492.3|40542.4|40502.4|40529|40489|29
1666062000000|2022-10-18 03:00:00|40535.7|40495.7|40539.1|40499.1|40542.5|40502.5|40532.3|40492.3|54
1666062300000|2022-10-18 03:05:00|40542.5|40502.5|40572.3|40532.3|40572.3|40532.3|40539.1|40499.1|32
1666062600000|2022-10-18 03:10:00|40567.3|40527.3|40533.9|40493.9|40570.7|40530.7|40528.9|40488.9|89
1666062900000|2022-10-18 03:15:00|40538.9|40498.9|40553.9|40513.9|40563.9|40523.9|40538.9|40498.9|9
1666063200000|2022-10-18 03:20:00|40557.3|40517.3|40553.9|40513.9|40573.9|40533.9|40552.3|40512.3|16
1666063500000|2022-10-18 03:25:00|40545.7|40505.7|40543.9|40503.9|40548.9|40508.9|40537.3|40497.3|26
1666063800000|2022-10-18 03:30:00|40540.5|40500.5|40543.9|40503.9|40553.9|40513.9|40538.9|40498.9|8
1666064100000|2022-10-18 03:35:00|40553.9|40513.9|40552.2|40512.2|40553.9|40513.9|40543.9|40503.9|2
1666064400000|2022-10-18 03:40:00|40563.8|40523.8|40552.2|40512.2|40563.8|40523.8|40548.8|40508.8|45
1666064700000|2022-10-18 03:45:00|40548.8|40508.8|40539|40499|40552.2|40512.2|40539|40499|25
1666065000000|2022-10-18 03:50:00|40535.6|40495.6|40552.2|40512.2|40552.2|40512.2|40528.8|40488.8|90
1666065300000|2022-10-18 03:55:00|40548.8|40508.8|40558.8|40518.8|40563.8|40523.8|40548.8|40508.8|3
1666065600000|2022-10-18 04:00:00|40553.8|40513.8|40560.4|40520.4|40563.8|40523.8|40542.2|40502.2|14
1666065900000|2022-10-18 04:05:00|40565.4|40525.4|40552|40512|40565.4|40525.4|40552|40512|6
1666066200000|2022-10-18 04:10:00|40555.4|40515.4|40546.9|40506.9|40560.3|40520.3|40545.3|40505.3|11
1666066500000|2022-10-18 04:15:00|40543.6|40503.6|40546.9|40506.9|40556.9|40516.9|40543.6|40503.6|8
1666066800000|2022-10-18 04:20:00|40545.3|40505.3|40546.9|40506.9|40546.9|40506.9|40545.3|40505.3|20
1666067100000|2022-10-18 04:25:00|40545.3|40505.3|40540.3|40500.3|40548.7|40508.7|40538.7|40498.7|10
1666067400000|2022-10-18 04:30:00|40543.7|40503.7|40556.9|40516.9|40565.3|40525.3|40535.3|40495.3|13
1666067700000|2022-10-18 04:35:00|40553.5|40513.5|40536.9|40496.9|40556.9|40516.9|40536.9|40496.9|4
1666068000000|2022-10-18 04:40:00|40546.9|40506.9|40556.9|40516.9|40560.3|40520.3|40536.9|40496.9|7
1666068300000|2022-10-18 04:45:00|40558.5|40518.5|40566.8|40526.8|40568.5|40528.5|40556.9|40516.9|2
1666068600000|2022-10-18 04:50:00|40565.2|40525.2|40566.8|40526.8|40571.8|40531.8|40565.2|40525.2|1
1666068900000|2022-10-18 04:55:00|40568.4|40528.4|40566.8|40526.8|40568.4|40528.4|40563.4|40523.4|0
1666069200000|2022-10-18 05:00:00|40565.2|40525.2|40585.2|40545.2|40586.8|40546.8|40565.2|40525.2|5
1666069500000|2022-10-18 05:05:00|40586.8|40546.8|40590.2|40550.2|40590.2|40550.2|40578.4|40538.4|23
1666069800000|2022-10-18 05:10:00|40586.8|40546.8|40585.2|40545.2|40591.8|40551.8|40585.2|40545.2|0
1666070100000|2022-10-18 05:15:00|40586.8|40546.8|40578.4|40538.4|40586.8|40546.8|40578.4|40538.4|6
1666070400000|2022-10-18 05:20:00|40576.8|40536.8|40575.1|40535.1|40578.4|40538.4|40573.4|40533.4|5
1666070700000|2022-10-18 05:25:00|40571.7|40531.7|40576.7|40536.7|40578.3|40538.3|40571.7|40531.7|3
1666071000000|2022-10-18 05:30:00|40575.1|40535.1|40578.3|40538.3|40608.3|40568.3|40575.1|40535.1|9
1666071300000|2022-10-18 05:35:00|40579.9|40539.9|40596.7|40556.7|40603.3|40563.3|40578.3|40538.3|5
1666071600000|2022-10-18 05:40:00|40589.9|40549.9|40558.3|40518.3|40593.3|40553.3|40558.3|40518.3|24
1666071900000|2022-10-18 05:45:00|40553.3|40513.3|40576.7|40536.7|40578.3|40538.3|40549.9|40509.9|6
1666072200000|2022-10-18 05:50:00|40569.9|40529.9|40569.9|40529.9|40583.3|40543.3|40568.3|40528.3|6
1666072500000|2022-10-18 05:55:00|40568.3|40528.3|40558.2|40518.2|40576.7|40536.7|40543.2|40503.2|6
1666072800000|2022-10-18 06:00:00|40556.6|40516.6|40556.6|40516.6|40566.6|40526.6|40546.6|40506.6|10
1666073100000|2022-10-18 06:05:00|40563.2|40523.2|40568.2|40528.2|40569.8|40529.8|40548.2|40508.2|35
1666073400000|2022-10-18 06:10:00|40566.6|40526.6|40566.6|40526.6|40568.2|40528.2|40553.2|40513.2|7
1666073700000|2022-10-18 06:15:00|40568.2|40528.2|40559.8|40519.8|40571.6|40531.6|40548.2|40508.2|1
1666074000000|2022-10-18 06:20:00|40570|40530|40563.2|40523.2|40576.6|40536.6|40563.2|40523.2|1
1666074300000|2022-10-18 06:25:00|40566.6|40526.6|40563.2|40523.2|40576.6|40536.6|40558.2|40518.2|4
1666074600000|2022-10-18 06:30:00|40569.8|40529.8|40546.5|40506.5|40569.8|40529.8|40541.5|40501.5|24
1666074900000|2022-10-18 06:35:00|40556.5|40516.5|40566.5|40526.5|40571.5|40531.5|40549.9|40509.9|7
1666075200000|2022-10-18 06:40:00|40568.1|40528.1|40596.5|40556.5|40604.9|40564.9|40568.1|40528.1|3
1666075500000|2022-10-18 06:45:00|40594.9|40554.9|40596.5|40556.5|40604.9|40564.9|40574.7|40534.7|9
1666075800000|2022-10-18 06:50:00|40594.9|40554.9|40559.9|40519.9|40596.5|40556.5|40549.9|40509.9|11
1666076100000|2022-10-18 06:55:00|40556.5|40516.5|40544.9|40504.9|40564.9|40524.9|40538.3|40498.3|10
1666076400000|2022-10-18 07:00:00|40548.3|40508.3|40565.1|40525.1|40570.1|40530.1|40541.5|40501.5|7
1666076700000|2022-10-18 07:05:00|40573.5|40533.5|40541.6|40501.6|40573.5|40533.5|40531.6|40491.6|19
1666077000000|2022-10-18 07:10:00|40543.2|40503.2|40565|40525|40571.6|40531.6|40543.2|40503.2|8
1666077300000|2022-10-18 07:15:00|40570|40530|40571.6|40531.6|40571.6|40531.6|40561.6|40521.6|7
1666077600000|2022-10-18 07:20:00|40566.6|40526.6|40591.6|40551.6|40591.6|40551.6|40566.6|40526.6|2
1666077900000|2022-10-18 07:25:00|40600|40560|40603.2|40563.2|40603.2|40563.2|40581.6|40541.6|6
1666078200000|2022-10-18 07:30:00|40606.6|40566.6|40581.6|40541.6|40611.6|40571.6|40581.6|40541.6|4
1666078500000|2022-10-18 07:35:00|40578.2|40538.2|40583.2|40543.2|40590|40550|40578.2|40538.2|8
1666078800000|2022-10-18 07:40:00|40581.6|40541.6|40551.5|40511.5|40595|40555|40544.9|40504.9|48
1666079100000|2022-10-18 07:45:00|40554.9|40514.9|40559.9|40519.9|40566.5|40526.5|40548.3|40508.3|25
1666079400000|2022-10-18 07:50:00|40556.5|40516.5|40573.1|40533.1|40573.1|40533.1|40553.1|40513.1|18
1666079700000|2022-10-18 07:55:00|40571.5|40531.5|40561.5|40521.5|40571.5|40531.5|40561.5|40521.5|4
1666080000000|2022-10-18 08:00:00|40564.9|40524.9|40559.9|40519.9|40569.9|40529.9|40558.3|40518.3|6
1666080300000|2022-10-18 08:05:00|40563.3|40523.3|40559.9|40519.9|40571.5|40531.5|40548.3|40508.3|14
1666080600000|2022-10-18 08:10:00|40558.3|40518.3|40563.3|40523.3|40568.3|40528.3|40558.3|40518.3|4
1666080900000|2022-10-18 08:15:00|40559.9|40519.9|40573.2|40533.2|40578.2|40538.2|40559.8|40519.8|4
1666081200000|2022-10-18 08:20:00|40569.8|40529.8|40569.8|40529.8|40573.2|40533.2|40558.2|40518.2|14
1666081500000|2022-10-18 08:25:00|40578.2|40538.2|40579.8|40539.8|40604.8|40564.8|40578.2|40538.2|23
1666081800000|2022-10-18 08:30:00|40578.2|40538.2|40559.8|40519.8|40578.2|40538.2|40558.2|40518.2|40
1666082100000|2022-10-18 08:35:00|40556.4|40516.4|40548.2|40508.2|40559.8|40519.8|40544.8|40504.8|56
1666082400000|2022-10-18 08:40:00|40544.8|40504.8|40539.8|40499.8|40558.2|40518.2|40534.8|40494.8|111
1666082700000|2022-10-18 08:45:00|40538.2|40498.2|40549.8|40509.8|40553.2|40513.2|40534.8|40494.8|12
1666083000000|2022-10-18 08:50:00|40548.2|40508.2|40534.7|40494.7|40549.8|40509.8|40534.7|40494.7|77
1666083300000|2022-10-18 08:55:00|40543.1|40503.1|40534.7|40494.7|40544.7|40504.7|40534.7|40494.7|81
1666083600000|2022-10-18 09:00:00|40538.1|40498.1|40581.5|40541.5|40581.5|40541.5|40534.7|40494.7|276
1666083900000|2022-10-18 09:05:00|40574.7|40534.7|40541.3|40501.3|40581.5|40541.5|40531.3|40491.3|39
1666084200000|2022-10-18 09:10:00|40539.7|40499.7|40572.9|40532.9|40579.7|40539.7|40534.7|40494.7|61
1666084500000|2022-10-18 09:15:00|40579.7|40539.7|40558.5|40518.5|40594.5|40554.5|40558.5|40518.5|87
1666084800000|2022-10-18 09:20:00|40571.7|40531.7|40566.7|40526.7|40576.7|40536.7|40558.5|40518.5|116
1666085100000|2022-10-18 09:25:00|40563.3|40523.3|40583.3|40543.3|40591.7|40551.7|40563.3|40523.3|23
1666085400000|2022-10-18 09:30:00|40586.7|40546.7|40563.2|40523.2|40591.7|40551.7|40558.2|40518.2|13
1666085700000|2022-10-18 09:35:00|40561.7|40521.7|40558.2|40518.2|40563.2|40523.2|40551.4|40511.4|24
1666086000000|2022-10-18 09:40:00|40561.6|40521.6|40573.2|40533.2|40578.2|40538.2|40558.2|40518.2|16
1666086300000|2022-10-18 09:45:00|40571.6|40531.6|40569.8|40529.8|40574.8|40534.8|40559.8|40519.8|22
1666086600000|2022-10-18 09:50:00|40566.4|40526.4|40579.8|40539.8|40579.8|40539.8|40561.6|40521.6|43
1666086900000|2022-10-18 09:55:00|40576.4|40536.4|40558|40518|40584.8|40544.8|40551.4|40511.4|30
1666087200000|2022-10-18 10:00:00|40556.4|40516.4|40556.4|40516.4|40564.8|40524.8|40551.4|40511.4|18
1666087500000|2022-10-18 10:05:00|40559.8|40519.8|40561.3|40521.3|40566.3|40526.3|40554.8|40514.8|8
1666087800000|2022-10-18 10:10:00|40564.7|40524.7|40546.3|40506.3|40564.7|40524.7|40541.3|40501.3|125
1666088100000|2022-10-18 10:15:00|40551.3|40511.3|40556.3|40516.3|40564.7|40524.7|40544.7|40504.7|20
1666088400000|2022-10-18 10:20:00|40554.7|40514.7|40554.7|40514.7|40557.9|40517.9|40551.3|40511.3|15
1666088700000|2022-10-18 10:25:00|40551.3|40511.3|40561.3|40521.3|40561.3|40521.3|40551.3|40511.3|7
1666089000000|2022-10-18 10:30:00|40562.9|40522.9|40556.3|40516.3|40566.3|40526.3|40554.7|40514.7|17
1666089300000|2022-10-18 10:35:00|40557.9|40517.9|40571.3|40531.3|40584.7|40544.7|40557.9|40517.9|26
1666089600000|2022-10-18 10:40:00|40574.7|40534.7|40561.2|40521.2|40577.9|40537.9|40561.2|40521.2|13
1666089900000|2022-10-18 10:45:00|40564.7|40524.7|40556.2|40516.2|40564.7|40524.7|40551.2|40511.2|9
1666090200000|2022-10-18 10:50:00|40554.6|40514.6|40544.6|40504.6|40558|40518|40544.6|40504.6|11
1666090500000|2022-10-18 10:55:00|40546.2|40506.2|40544.6|40504.6|40551.2|40511.2|40541.2|40501.2|8
1666090800000|2022-10-18 11:00:00|40541.2|40501.2|40468.2|40428.2|40546.2|40506.2|40461.6|40421.6|69
1666091100000|2022-10-18 11:05:00|40461.6|40421.6|40445|40405|40465|40425|40445|40405|54
1666091400000|2022-10-18 11:10:00|40448.4|40408.4|40448.2|40408.2|40458.2|40418.2|40441.6|40401.6|33
1666091700000|2022-10-18 11:15:00|40446.6|40406.6|40446.6|40406.6|40455|40415|40438.2|40398.2|9
1666092000000|2022-10-18 11:20:00|40443.2|40403.2|40456.6|40416.6|40465|40425|40441.6|40401.6|65
1666092300000|2022-10-18 11:25:00|40458.2|40418.2|40445|40405|40473.4|40433.4|40445|40405|23
1666092600000|2022-10-18 11:30:00|40441.6|40401.6|40433.4|40393.4|40461.6|40421.6|40433.4|40393.4|49
1666092900000|2022-10-18 11:35:00|40435|40395|40376.5|40336.5|40435|40395|40376.5|40336.5|125
1666093200000|2022-10-18 11:40:00|40374.9|40334.9|40384.7|40344.7|40393.1|40353.1|40371.5|40331.5|114
1666093500000|2022-10-18 11:45:00|40379.7|40339.7|40381.5|40341.5|40396.5|40356.5|40371.5|40331.5|55
1666093800000|2022-10-18 11:50:00|40379.9|40339.9|40374.7|40334.7|40379.9|40339.9|40371.5|40331.5|27
1666094100000|2022-10-18 11:55:00|40378.1|40338.1|40378.1|40338.1|40394.9|40354.9|40361.5|40321.5|59
1666094400000|2022-10-18 12:00:00|40381.5|40341.5|40374.9|40334.9|40388.1|40348.1|40369.7|40329.7|24
1666094700000|2022-10-18 12:05:00|40371.5|40331.5|40388.1|40348.1|40404.9|40364.9|40371.5|40331.5|40
1666095000000|2022-10-18 12:10:00|40386.5|40346.5|40411.4|40371.4|40438|40398|40371.5|40331.5|98
1666095300000|2022-10-18 12:15:00|40408|40368|40409.6|40369.6|40416.4|40376.4|40389.9|40349.9|80
1666095600000|2022-10-18 12:20:00|40406.2|40366.2|40361.2|40321.2|40409.6|40369.6|40357.8|40317.8|33
1666095900000|2022-10-18 12:25:00|40364.6|40324.6|40412.8|40372.8|40412.8|40372.8|40347.8|40307.8|89
1666096200000|2022-10-18 12:30:00|40414.4|40374.4|40369.6|40329.6|40414.4|40374.4|40354.6|40314.6|104
1666096500000|2022-10-18 12:35:00|40371.2|40331.2|40452.7|40412.7|40462.8|40422.8|40368|40328|79
1666096800000|2022-10-18 12:40:00|40451.2|40411.2|40486.1|40446.1|40494.6|40454.6|40434.3|40394.3|137
1666099800000|2022-10-18 13:30:00|40511|40471|40499|40459|40615.8|40575.8|40430.6|40390.6|1279
1666100100000|2022-10-18 13:35:00|40497.4|40457.4|40550.5|40510.5|40585.3|40545.3|40489|40449|576
1666100400000|2022-10-18 13:40:00|40553.9|40513.9|40284.6|40244.6|40567.1|40527.1|40254.6|40214.6|698
1666100700000|2022-10-18 13:45:00|40274.6|40234.6|40141.9|40101.9|40274.6|40234.6|39955.6|39915.6|1467
1666101000000|2022-10-18 13:50:00|40131.9|40091.9|40008.7|39968.7|40148.7|40108.7|39992.1|39952.1|672
1666101300000|2022-10-18 13:55:00|39995.3|39955.3|40023.5|39983.5|40023.5|39983.5|39918.9|39878.9|783
1666101600000|2022-10-18 14:00:00|40026.9|39986.9|40065|40025|40065|40025|39945.3|39905.3|709
1666101900000|2022-10-18 14:05:00|40075|40035|40018.7|39978.7|40174.8|40134.8|39992.1|39952.1|673
1666102200000|2022-10-18 14:10:00|40017.1|39977.1|40061.8|40021.8|40081.8|40041.8|39982.1|39942.1|512
1666102500000|2022-10-18 14:15:00|40071.8|40031.8|39977.1|39937.1|40090.3|40050.3|39952.1|39912.1|457
1666102800000|2022-10-18 14:20:00|39973.7|39933.7|39848.6|39808.6|39977.1|39937.1|39845.2|39805.2|543
1666103100000|2022-10-18 14:25:00|39852.1|39812.1|39870.2|39830.2|39883.6|39843.6|39805.5|39765.5|687
1666103400000|2022-10-18 14:30:00|39866.8|39826.8|39881.8|39841.8|39890.2|39850.2|39818.6|39778.6|519
1666103700000|2022-10-18 14:35:00|39878.4|39838.4|39978.1|39938.1|39981.6|39941.6|39861.8|39821.8|530
1666104000000|2022-10-18 14:40:00|39976.5|39936.5|39988.1|39948.1|40018.1|39978.1|39918.4|39878.4|355
1666104300000|2022-10-18 14:45:00|39993.1|39953.1|39986.5|39946.5|39998.1|39958.1|39944.7|39904.7|305
1666104600000|2022-10-18 14:50:00|39984.9|39944.9|39998.1|39958.1|39998.1|39958.1|39946.5|39906.5|189
1666104900000|2022-10-18 14:55:00|39994.7|39954.7|39944.9|39904.9|40074.7|40034.7|39941.5|39901.5|341
1666105200000|2022-10-18 15:00:00|39924.9|39884.9|39931.5|39891.5|39979.7|39939.7|39908.1|39868.1|346
1666105500000|2022-10-18 15:05:00|39911.5|39871.5|39893.1|39853.1|39938.1|39898.1|39879.7|39839.7|318
1666105800000|2022-10-18 15:10:00|39889.7|39849.7|39828.3|39788.3|39908.1|39868.1|39808.3|39768.3|333
1666106100000|2022-10-18 15:15:00|39831.7|39791.7|39765.1|39725.1|39841.7|39801.7|39721.9|39681.9|746
1666106400000|2022-10-18 15:20:00|39763.5|39723.5|39748.5|39708.5|39791.7|39751.7|39735.1|39695.1|411
1666106700000|2022-10-18 15:25:00|39746.9|39706.9|39745.6|39705.6|39752.2|39712.2|39669|39629|725
1666107000000|2022-10-18 15:30:00|39744|39704|39665.8|39625.8|39744|39704|39645.8|39605.8|538
1666107300000|2022-10-18 15:35:00|39664.2|39624.2|39695.8|39655.8|39709|39669|39652.4|39612.4|429
1666107600000|2022-10-18 15:40:00|39694.2|39654.2|39695.8|39655.8|39705.8|39665.8|39659.2|39619.2|256
1666107900000|2022-10-18 15:45:00|39694.2|39654.2|39689.2|39649.2|39735.8|39695.8|39679.2|39639.2|292
1666108200000|2022-10-18 15:50:00|39679.2|39639.2|39752.1|39712.1|39752.1|39712.1|39679.2|39639.2|460
1666108500000|2022-10-18 15:55:00|39755.5|39715.5|39788.9|39748.9|39805.5|39765.5|39697.3|39657.3|549
1666108800000|2022-10-18 16:00:00|39778.9|39738.9|39789.2|39749.2|39798.9|39758.9|39752.3|39712.3|348
1666109100000|2022-10-18 16:05:00|39799.2|39759.2|39854.1|39814.1|39855.7|39815.7|39779.1|39739.1|345
1666109400000|2022-10-18 16:10:00|39849.1|39809.1|39893.9|39853.9|39917.3|39877.3|39835.7|39795.7|341
1666109700000|2022-10-18 16:15:00|39897.3|39857.3|39860.5|39820.5|39902.3|39862.3|39855.5|39815.5|263
1666110000000|2022-10-18 16:20:00|39868.9|39828.9|39805.7|39765.7|39868.9|39828.9|39785.7|39745.7|311
1666110300000|2022-10-18 16:25:00|39795.7|39755.7|39868.9|39828.9|39885.4|39845.4|39795.7|39755.7|235
1666110600000|2022-10-18 16:30:00|39873.9|39833.9|39847|39807|39901.8|39861.8|39837|39797|228
1666110900000|2022-10-18 16:35:00|39850.4|39810.4|39842|39802|39875.4|39835.4|39818.6|39778.6|222
1666111200000|2022-10-18 16:40:00|39845.4|39805.4|39823.6|39783.6|39875.2|39835.2|39822|39782|263
1666111500000|2022-10-18 16:45:00|39825.2|39785.2|39866.7|39826.7|39885.2|39845.2|39812|39772|336
1666111800000|2022-10-18 16:50:00|39886.7|39846.7|39822|39782|39900.1|39860.1|39805.4|39765.4|233
1666112100000|2022-10-18 16:55:00|39823.6|39783.6|39835.1|39795.1|39858.6|39818.6|39802|39762|301
1666112400000|2022-10-18 17:00:00|39831.7|39791.7|39855.1|39815.1|39867|39827|39812|39772|373
1666112700000|2022-10-18 17:05:00|39853.5|39813.5|39851.9|39811.9|39866.9|39826.9|39828.5|39788.5|143
1666113000000|2022-10-18 17:10:00|39850.4|39810.4|39826.9|39786.9|39850.4|39810.4|39795.3|39755.3|132
1666113300000|2022-10-18 17:15:00|39828.5|39788.5|39865.1|39825.1|39883.5|39843.5|39828.5|39788.5|231
1666113600000|2022-10-18 17:20:00|39861.7|39821.7|39928.2|39888.2|39928.2|39888.2|39861.7|39821.7|229
1666113900000|2022-10-18 17:25:00|39929.8|39889.8|40044.8|40004.8|40048.2|40008.2|39919.8|39879.8|332
1666114200000|2022-10-18 17:30:00|40048.2|40008.2|39998.2|39958.2|40048.2|40008.2|39951.6|39911.6|176
1666114500000|2022-10-18 17:35:00|39996.6|39956.6|39950|39910|39998.2|39958.2|39940|39900|169
1666114800000|2022-10-18 17:40:00|39946.6|39906.6|39956.6|39916.6|39975|39935|39925|39885|145
1666115100000|2022-10-18 17:45:00|39961.6|39921.6|39923.4|39883.4|39971.6|39931.6|39908.4|39868.4|140
1666115400000|2022-10-18 17:50:00|39921.9|39881.9|39913.4|39873.4|39945|39905|39900|39860|205
1666115700000|2022-10-18 17:55:00|39910|39870|39918.4|39878.4|39938.4|39898.4|39908.4|39868.4|299
1666116000000|2022-10-18 18:00:00|39923.4|39883.4|39907.1|39867.1|39925|39885|39870.2|39830.2|387
1666116300000|2022-10-18 18:05:00|39903.7|39863.7|39935|39895|39945|39905|39880.2|39840.2|331
1666116600000|2022-10-18 18:10:00|39931.6|39891.6|39911.3|39871.3|39966.5|39926.5|39902.9|39862.9|987
1666116900000|2022-10-18 18:15:00|39917.9|39877.9|39958.1|39918.1|39991.3|39951.3|39917.9|39877.9|447
1666137600000|2022-10-19 00:00:00|40012.3|39972.3|40042|40002|40052|40012|39987.3|39947.3|125
1666137900000|2022-10-19 00:05:00|40048.6|40008.6|40090.2|40050.2|40112|40072|40048.6|40008.6|80
1666138200000|2022-10-19 00:10:00|40085.2|40045.2|40056.7|40016.7|40085.2|40045.2|40043.6|40003.6|55
1666138500000|2022-10-19 00:15:00|40063.6|40023.6|40053.6|40013.6|40063.6|40023.6|40045.2|40005.2|35
1666138800000|2022-10-19 00:20:00|40050.2|40010.2|40073.6|40033.6|40073.6|40033.6|40035.1|39995.1|22
1666139100000|2022-10-19 00:25:00|40070.1|40030.1|40085.1|40045.1|40085.1|40045.1|40055.1|40015.1|26
1666139400000|2022-10-19 00:30:00|40083.6|40043.6|40115.1|40075.1|40128.6|40088.6|40080.1|40040.1|42
1666139700000|2022-10-19 00:35:00|40113.5|40073.5|40093.5|40053.5|40113.5|40073.5|40085.1|40045.1|14
1666140000000|2022-10-19 00:40:00|40103.5|40063.5|40085.1|40045.1|40103.5|40063.5|40085.1|40045.1|11
1666140300000|2022-10-19 00:45:00|40088.5|40048.5|40061.9|40021.9|40088.5|40048.5|40055.1|40015.1|7
1666140600000|2022-10-19 00:50:00|40053.5|40013.5|40041.9|40001.9|40061.9|40021.9|40036.9|39996.9|19
1666140900000|2022-10-19 00:55:00|40040.4|40000.4|40061.9|40021.9|40061.9|40021.9|40018.8|39978.8|36
1666141200000|2022-10-19 01:00:00|40068.8|40028.8|40041.9|40001.9|40081.9|40041.9|40025.3|39985.3|11
1666141500000|2022-10-19 01:05:00|40040.3|40000.3|40041.9|40001.9|40045.3|40005.3|40010.3|39970.3|6
1666141800000|2022-10-19 01:10:00|40035.3|39995.3|40095|40055|40103.5|40063.5|40035.3|39995.3|18
1666142100000|2022-10-19 01:15:00|40086.9|40046.9|40058.4|40018.4|40090.3|40050.3|40058.4|40018.4|45
1666142400000|2022-10-19 01:20:00|40060|40020|40066.6|40026.6|40075|40035|40050|40010|3
1666142700000|2022-10-19 01:25:00|40075|40035|40045|40005|40095|40055|40045|40005|14
1666143000000|2022-10-19 01:30:00|40051.8|40011.8|40065|40025|40066.5|40026.5|40035|39995|41
1666143300000|2022-10-19 01:35:00|40061.5|40021.5|40105|40065|40106.5|40066.5|40051.5|40011.5|26
1666143600000|2022-10-19 01:40:00|40101.5|40061.5|40081.5|40041.5|40101.5|40061.5|40076.5|40036.5|6
1666143900000|2022-10-19 01:45:00|40079.9|40039.9|40066.5|40026.5|40079.9|40039.9|40046.5|40006.5|12
1666144200000|2022-10-19 01:50:00|40068.1|40028.1|40074.9|40034.9|40076.5|40036.5|40066.5|40026.5|3
1666144500000|2022-10-19 01:55:00|40076.5|40036.5|40054.9|40014.9|40086.5|40046.5|40054.9|40014.9|3
1666144800000|2022-10-19 02:00:00|40053.3|40013.3|40061.5|40021.5|40064.9|40024.9|40046.5|40006.5|0
1666145100000|2022-10-19 02:05:00|40059.9|40019.9|40061.8|40021.8|40071.8|40031.8|40046.5|40006.5|1
1666145400000|2022-10-19 02:10:00|40056.8|40016.8|40063.3|40023.3|40073.3|40033.3|40054.9|40014.9|0
1666145700000|2022-10-19 02:15:00|40061.7|40021.7|40058.3|40018.3|40063.3|40023.3|40053.3|40013.3|0
1666146000000|2022-10-19 02:20:00|40061.7|40021.7|40066.7|40026.7|40075.2|40035.2|40058.3|40018.3|1
1666146300000|2022-10-19 02:25:00|40070.1|40030.1|40088.3|40048.3|40091.7|40051.7|40070.1|40030.1|28
1666146600000|2022-10-19 02:30:00|40091.7|40051.7|40053.3|40013.3|40093.3|40053.3|40053.3|40013.3|5
1666146900000|2022-10-19 02:35:00|40058.3|40018.3|40046.4|40006.4|40059.8|40019.8|40044.8|40004.8|10
1666147200000|2022-10-19 02:40:00|40051.4|40011.4|40044.8|40004.8|40059.8|40019.8|40039.8|39999.8|14
1666147500000|2022-10-19 02:45:00|40041.4|40001.4|40044.8|40004.8|40049.8|40009.8|40036.4|39996.4|0
1666147800000|2022-10-19 02:50:00|40041.4|40001.4|40036.3|39996.3|40048.2|40008.2|40036.3|39996.3|0
1666148100000|2022-10-19 02:55:00|40037.9|39997.9|40014.8|39974.8|40044.8|40004.8|40009.8|39969.8|21
1666148400000|2022-10-19 03:00:00|40011.3|39971.3|40004.8|39964.8|40019.8|39979.8|39999.8|39959.8|5
1666148700000|2022-10-19 03:05:00|40006.3|39966.3|40001.6|39961.6|40014.8|39974.8|40001.6|39961.6|5
1666149000000|2022-10-19 03:10:00|40004.7|39964.7|40004.7|39964.7|40016.3|39976.3|40004.7|39964.7|1
1666149300000|2022-10-19 03:15:00|40008.2|39968.2|40004.7|39964.7|40019.7|39979.7|40004.7|39964.7|1
1666149600000|2022-10-19 03:20:00|40008.2|39968.2|40004.7|39964.7|40009.7|39969.7|40003.1|39963.1|6
1666149900000|2022-10-19 03:25:00|40008.1|39968.1|39998.1|39958.1|40008.1|39968.1|39993.1|39953.1|6
1666150200000|2022-10-19 03:30:00|39994.7|39954.7|40008.1|39968.1|40014.7|39974.7|39994.7|39954.7|6
1666150500000|2022-10-19 03:35:00|40011.6|39971.6|40013.1|39973.1|40018.1|39978.1|40008.1|39968.1|2
1666150800000|2022-10-19 03:40:00|40014.7|39974.7|40024.7|39984.7|40027.8|39987.8|40011.2|39971.2|4
1666151100000|2022-10-19 03:45:00|40022.8|39982.8|40036.2|39996.2|40036.2|39996.2|40016.2|39976.2|4
1666151400000|2022-10-19 03:50:00|40032.8|39992.8|40022.8|39982.8|40032.8|39992.8|40012.8|39972.8|6
1666151700000|2022-10-19 03:55:00|40026.2|39986.2|40026.2|39986.2|40032.8|39992.8|40022.8|39982.8|5
1666152000000|2022-10-19 04:00:00|40022.8|39982.8|40027.7|39987.7|40032.7|39992.7|40022.7|39982.7|4
1666152300000|2022-10-19 04:05:00|40029.3|39989.3|40021.2|39981.2|40032.7|39992.7|40021.2|39981.2|5
1666152600000|2022-10-19 04:10:00|40017.7|39977.7|40026.2|39986.2|40036.5|39996.5|40017.7|39977.7|30
1666152900000|2022-10-19 04:15:00|40021.2|39981.2|40042.7|40002.7|40046.1|40006.1|40021.2|39981.2|5
1666153200000|2022-10-19 04:20:00|40046.1|40006.1|40046.1|40006.1|40046.1|40006.1|40036.1|39996.1|11
1666153500000|2022-10-19 04:25:00|40042.7|40002.7|40056.1|40016.1|40056.1|40016.1|40032.7|39992.7|6
1666153800000|2022-10-19 04:30:00|40059.6|40019.6|40061.1|40021.1|40078|40038|40059.5|40019.5|8
1666154100000|2022-10-19 04:35:00|40064.5|40024.5|40056.1|40016.1|40073|40033|40056.1|40016.1|1
1666154400000|2022-10-19 04:40:00|40057.7|40017.7|40061.1|40021.1|40064.5|40024.5|40056.1|40016.1|2
1666154700000|2022-10-19 04:45:00|40064.5|40024.5|40066.1|40026.1|40074.5|40034.5|40059.5|40019.5|2
1666155000000|2022-10-19 04:50:00|40062.6|40022.6|40067.6|40027.6|40072.6|40032.6|40062.6|40022.6|1
1666155300000|2022-10-19 04:55:00|40066.1|40026.1|40054.5|40014.5|40071.1|40031.1|40051|40011|8
1666155600000|2022-10-19 05:00:00|40051|40011|40064.5|40024.5|40064.5|40024.5|40049.5|40009.5|4
1666155900000|2022-10-19 05:05:00|40061|40021|40051|40011|40064.5|40024.5|40041|40001|5
1666156200000|2022-10-19 05:10:00|40054.5|40014.5|40046|40006|40054.5|40014.5|40042.6|40002.6|0
1666156500000|2022-10-19 05:15:00|40042.6|40002.6|40042.9|40002.9|40047.6|40007.6|40031|39991|4
1666156800000|2022-10-19 05:20:00|40044.4|40004.4|40047.5|40007.5|40054.4|40014.4|40044.4|40004.4|1
1666157100000|2022-10-19 05:25:00|40046|40006|40014.4|39974.4|40046|40006|40014.4|39974.4|10
1666157400000|2022-10-19 05:30:00|40004.4|39964.4|40031.3|39991.3|40034.4|39994.4|39987.8|39947.8|20
1666157700000|2022-10-19 05:35:00|40027.8|39987.8|40009.4|39969.4|40027.8|39987.8|40004.4|39964.4|9
1666158000000|2022-10-19 05:40:00|40005.9|39965.9|40022.8|39982.8|40024.4|39984.4|40005.9|39965.9|3
1666158300000|2022-10-19 05:45:00|40019.4|39979.4|40014.4|39974.4|40022.8|39982.8|40009.4|39969.4|3
1666158600000|2022-10-19 05:50:00|40017.8|39977.8|40027.8|39987.8|40027.8|39987.8|40014.4|39974.4|3
1666158900000|2022-10-19 05:55:00|40024.3|39984.3|40032.8|39992.8|40032.8|39992.8|40009.3|39969.3|22
1666159200000|2022-10-19 06:00:00|40031.2|39991.2|40017.8|39977.8|40034.3|39994.3|40017.8|39977.8|2
1666159500000|2022-10-19 06:05:00|40024.3|39984.3|40031.2|39991.2|40032.8|39992.8|40017.8|39977.8|8
1666159800000|2022-10-19 06:10:00|40032.7|39992.7|40031.2|39991.2|40032.7|39992.7|40017.7|39977.7|0
1666160100000|2022-10-19 06:15:00|40032.7|39992.7|40006.2|39966.2|40032.7|39992.7|40006.2|39966.2|1
1666160400000|2022-10-19 06:20:00|40009.6|39969.6|39998|39958|40009.6|39969.6|39989.6|39949.6|10
1666160700000|2022-10-19 06:25:00|39989.6|39949.6|40001.1|39961.1|40001.1|39961.1|39989.6|39949.6|1
1666161000000|2022-10-19 06:30:00|40004.6|39964.6|40024.6|39984.6|40031.1|39991.1|39991.1|39951.1|7
1666161300000|2022-10-19 06:35:00|40021.1|39981.1|40004.6|39964.6|40028|39988|39996.1|39956.1|6
1666161600000|2022-10-19 06:40:00|40001.1|39961.1|39978|39938|40001.1|39961.1|39969.6|39929.6|12
1666161900000|2022-10-19 06:45:00|39979.5|39939.5|39978|39938|39991.1|39951.1|39974.5|39934.5|1
1666162200000|2022-10-19 06:50:00|39979.5|39939.5|39984.5|39944.5|40008|39968|39979.5|39939.5|4
1666162500000|2022-10-19 06:55:00|39988|39948|39969.5|39929.5|39988|39948|39959.5|39919.5|23
1666162800000|2022-10-19 07:00:00|39979.5|39939.5|39979.5|39939.5|40001.1|39961.1|39971.1|39931.1|14
1666163100000|2022-10-19 07:05:00|39969.5|39929.5|39969.5|39929.5|39986.4|39946.4|39959.5|39919.5|16
1666163400000|2022-10-19 07:10:00|39967.9|39927.9|39964.5|39924.5|39969.5|39929.5|39939.5|39899.5|39
1666163700000|2022-10-19 07:15:00|39961|39921|39981|39941|39984.5|39944.5|39949.5|39909.5|5
1666164000000|2022-10-19 07:20:00|39979.5|39939.5|39947.9|39907.9|39979.5|39939.5|39931|39891|31
1666164300000|2022-10-19 07:25:00|39944.5|39904.5|39944.4|39904.4|39961|39921|39934.5|39894.5|7
1666164600000|2022-10-19 07:30:00|39939.4|39899.4|39941|39901|39951|39911|39929.4|39889.4|6
1666164900000|2022-10-19 07:35:00|39939.4|39899.4|39951|39911|39961|39921|39939.4|39899.4|0
1666165200000|2022-10-19 07:40:00|39957.9|39917.9|39951|39911|39969.4|39929.4|39951|39911|5
1666165500000|2022-10-19 07:45:00|39949.4|39909.4|39939.4|39899.4|39967.8|39927.8|39934.4|39894.4|4
1666165800000|2022-10-19 07:50:00|39941|39901|39970.9|39930.9|39980.9|39940.9|39941|39901|15
1666166100000|2022-10-19 07:55:00|39962.5|39922.5|39939.4|39899.4|39972.5|39932.5|39939.4|39899.4|13
1666166400000|2022-10-19 08:00:00|39937.8|39897.8|39930.9|39890.9|39945.9|39905.9|39929.4|39889.4|14
1666166700000|2022-10-19 08:05:00|39929.4|39889.4|39921.2|39881.2|39939.4|39899.4|39911.2|39871.2|11
1666167000000|2022-10-19 08:10:00|39924.7|39884.7|39888.1|39848.1|39924.7|39884.7|39883.1|39843.1|10
1666167300000|2022-10-19 08:15:00|39891.5|39851.5|39913.1|39873.1|39923.1|39883.1|39888.1|39848.1|20
1666167600000|2022-10-19 08:20:00|39904.6|39864.6|39874.6|39834.6|39908.1|39868.1|39874.6|39834.6|18
1666167900000|2022-10-19 08:25:00|39879.6|39839.6|39878.1|39838.1|39888.1|39848.1|39873.1|39833.1|17
1666168200000|2022-10-19 08:30:00|39874.6|39834.6|39924.6|39884.6|39934.6|39894.6|39874.6|39834.6|33
1666168500000|2022-10-19 08:35:00|39921.2|39881.2|39914.6|39874.6|39934.6|39894.6|39911.2|39871.2|4
1666168800000|2022-10-19 08:40:00|39911.2|39871.2|39889.6|39849.6|39916.2|39876.2|39877.7|39837.7|26
1666169100000|2022-10-19 08:45:00|39891.2|39851.2|39861.5|39821.5|39896.1|39856.1|39853|39813|94
1666169400000|2022-10-19 08:50:00|39863|39823|39804.6|39764.6|39871.5|39831.5|39784.6|39744.6|156
1666169700000|2022-10-19 08:55:00|39799.6|39759.6|39821.4|39781.4|39831.4|39791.4|39791.5|39751.5|124
1666170000000|2022-10-19 09:00:00|39811.4|39771.4|39843|39803|39843|39803|39811.4|39771.4|23
1666170300000|2022-10-19 09:05:00|39846.4|39806.4|39831.4|39791.4|39846.4|39806.4|39826.4|39786.4|26
1666170600000|2022-10-19 09:10:00|39833|39793|39821.4|39781.4|39841.4|39801.4|39814.9|39774.9|54
1666170900000|2022-10-19 09:15:00|39824.9|39784.9|39814.8|39774.8|39836.4|39796.4|39811.4|39771.4|34
1666171200000|2022-10-19 09:20:00|39818.3|39778.3|39804.8|39764.8|39819.8|39779.8|39804.8|39764.8|19
1666171500000|2022-10-19 09:25:00|39808.3|39768.3|39809.8|39769.8|39829.8|39789.8|39801.4|39761.4|10
1666171800000|2022-10-19 09:30:00|39813.3|39773.3|39818.3|39778.3|39821.4|39781.4|39796.4|39756.4|9
1666172100000|2022-10-19 09:35:00|39819.8|39779.8|39813.2|39773.2|39844.8|39804.8|39809.8|39769.8|31
1666172400000|2022-10-19 09:40:00|39816.4|39776.4|39833.2|39793.2|39838.2|39798.2|39816.4|39776.4|28
1666172700000|2022-10-19 09:45:00|39838.2|39798.2|39824.8|39784.8|39838.2|39798.2|39809.8|39769.8|19
1666173000000|2022-10-19 09:50:00|39821.3|39781.3|39838.2|39798.2|39838.2|39798.2|39804.8|39764.8|123
1666173300000|2022-10-19 09:55:00|39828.2|39788.2|39844.8|39804.8|39848.2|39808.2|39823.2|39783.2|31
1666173600000|2022-10-19 10:00:00|39848.2|39808.2|39803.2|39763.2|39848.2|39808.2|39803.2|39763.2|19
1666173900000|2022-10-19 10:05:00|39809.7|39769.7|39813.2|39773.2|39838.2|39798.2|39803.2|39763.2|11
1666174200000|2022-10-19 10:10:00|39819.7|39779.7|39768.2|39728.2|39819.7|39779.7|39759.7|39719.7|142
1666174500000|2022-10-19 10:15:00|39769.7|39729.7|39751.6|39711.6|39776.6|39736.6|39736.6|39696.6|79
1666174800000|2022-10-19 10:20:00|39746.6|39706.6|39758.2|39718.2|39769.7|39729.7|39736.6|39696.6|16
1666175100000|2022-10-19 10:25:00|39754.7|39714.7|39738.1|39698.1|39756.3|39716.3|39731.3|39691.3|34
1666175400000|2022-10-19 10:30:00|39729.7|39689.7|39740|39700|39776.6|39736.6|39725|39685|57
1666175700000|2022-10-19 10:35:00|39746.9|39706.9|39760|39720|39765|39725|39740|39700|24
1666176000000|2022-10-19 10:40:00|39765|39725|39740|39700|39768.5|39728.5|39740|39700|13
1666176300000|2022-10-19 10:45:00|39743.1|39703.1|39765|39725|39776.5|39736.5|39740|39700|25
1666176600000|2022-10-19 10:50:00|39760|39720|39751.9|39711.9|39775|39735|39736.9|39696.9|59
1666176900000|2022-10-19 10:55:00|39755|39715|39731.9|39691.9|39765|39725|39726.9|39686.9|59
1666177200000|2022-10-19 11:00:00|39733.4|39693.4|39693.4|39653.4|39733.4|39693.4|39686.9|39646.9|85
1666177500000|2022-10-19 11:05:00|39686.9|39646.9|39698.4|39658.4|39701.8|39661.8|39673.4|39633.4|169
1666177800000|2022-10-19 11:10:00|39694.9|39654.9|39699.9|39659.9|39708.4|39668.4|39674.9|39634.9|63
1666178100000|2022-10-19 11:15:00|39703.4|39663.4|39724.9|39684.9|39741.8|39701.8|39699.9|39659.9|45
1666178400000|2022-10-19 11:20:00|39728.4|39688.4|39764.9|39724.9|39784.9|39744.9|39724.9|39684.9|66
1666178700000|2022-10-19 11:25:00|39766.5|39726.5|39734.9|39694.9|39776.5|39736.5|39718.4|39678.4|73
1666179000000|2022-10-19 11:30:00|39733.4|39693.4|39734.9|39694.9|39744.9|39704.9|39701.8|39661.8|79
1666179300000|2022-10-19 11:35:00|39733.3|39693.3|39736.4|39696.4|39759.9|39719.9|39729.9|39689.9|29
1666179600000|2022-10-19 11:40:00|39731.4|39691.4|39724.5|39684.5|39734.9|39694.9|39703|39663|63
1666179900000|2022-10-19 11:45:00|39721.1|39681.1|39723|39683|39743|39703|39711.1|39671.1|60
1666180200000|2022-10-19 11:50:00|39726.4|39686.4|39726.4|39686.4|39754.9|39714.9|39713|39673|80
1666180500000|2022-10-19 11:55:00|39736.4|39696.4|39736.4|39696.4|39736.4|39696.4|39726.4|39686.4|15
1666180800000|2022-10-19 12:00:00|39732.9|39692.9|39704.8|39664.8|39734.8|39694.8|39699.8|39659.8|49
1666181100000|2022-10-19 12:05:00|39709.8|39669.8|39714.8|39674.8|39734.8|39694.8|39699.8|39659.8|57
1666181400000|2022-10-19 12:10:00|39716.4|39676.4|39699.8|39659.8|39719.8|39679.8|39699.8|39659.8|28
1666181700000|2022-10-19 12:15:00|39696.4|39656.4|39714.8|39674.8|39739.8|39699.8|39689.8|39649.8|101
1666182000000|2022-10-19 12:20:00|39713.3|39673.3|39714.8|39674.8|39716.3|39676.3|39689.8|39649.8|51
1666182300000|2022-10-19 12:25:00|39711.3|39671.3|39679.8|39639.8|39716.3|39676.3|39676.3|39636.3|89
1666182600000|2022-10-19 12:30:00|39689.8|39649.8|39689.8|39649.8|39696.3|39656.3|39669.8|39629.8|61
1666182900000|2022-10-19 12:35:00|39694.8|39654.8|39688.2|39648.2|39699.8|39659.8|39684.8|39644.8|40
1666183200000|2022-10-19 12:40:00|39686.7|39646.7|39734.8|39694.8|39766.3|39726.3|39686.7|39646.7|73
1666186200000|2022-10-19 13:30:00|39759.3|39719.3|39737.7|39697.7|39842.4|39802.4|39655.9|39615.9|1284
1666186500000|2022-10-19 13:35:00|39741.2|39701.2|39935.8|39895.8|39952.4|39912.4|39737.7|39697.7|861
1666186800000|2022-10-19 13:40:00|39940.8|39900.8|39789.3|39749.3|39940.8|39900.8|39762.7|39722.7|358
1666187100000|2022-10-19 13:45:00|39790.8|39750.8|39805.8|39765.8|39862.4|39822.4|39770.8|39730.8|446
1666187400000|2022-10-19 13:50:00|39809.3|39769.3|39830.8|39790.8|39855.8|39815.8|39799.3|39759.3|253
1666187700000|2022-10-19 13:55:00|39829.3|39789.3|39809.2|39769.2|39839.3|39799.3|39772.7|39732.7|176
1666188000000|2022-10-19 14:00:00|39814.2|39774.2|39775.8|39735.8|39814.2|39774.2|39775.8|39735.8|195
1666188300000|2022-10-19 14:05:00|39779.2|39739.2|39854.2|39814.2|39869.2|39829.2|39775.8|39735.8|265
1666188600000|2022-10-19 14:10:00|39857.7|39817.7|39968.5|39928.5|40002|39962|39857.7|39817.7|418
1666188900000|2022-10-19 14:15:00|39975.4|39935.4|39915|39875|40001.6|39961.6|39895|39855|669
1666189200000|2022-10-19 14:20:00|39908.5|39868.5|39881.9|39841.9|39985|39945|39881.9|39841.9|466
1666189500000|2022-10-19 14:25:00|39885.4|39845.4|39930|39890|39936.9|39896.9|39853.8|39813.8|347
1666189800000|2022-10-19 14:30:00|39933.5|39893.5|39885|39845|39938.5|39898.5|39861.9|39821.9|465
1666190100000|2022-10-19 14:35:00|39880|39840|39880|39840|39895|39855|39848.4|39808.4|360
1666190400000|2022-10-19 14:40:00|39881.5|39841.5|39851.9|39811.9|39890|39850|39798.4|39758.4|250
1666190700000|2022-10-19 14:45:00|39861.9|39821.9|39828.4|39788.4|39878.4|39838.4|39798.4|39758.4|329
1666191000000|2022-10-19 14:50:00|39825|39785|39855|39815|39873.4|39833.4|39815|39775|139
1666191300000|2022-10-19 14:55:00|39858.4|39818.4|39785.3|39745.3|39868.4|39828.4|39768.8|39728.8|168
1666191600000|2022-10-19 15:00:00|39788.8|39748.8|39745.3|39705.3|39816.8|39776.8|39745.3|39705.3|203
1666191900000|2022-10-19 15:05:00|39741.8|39701.8|39743.4|39703.4|39775.3|39735.3|39741.8|39701.8|206
1666192200000|2022-10-19 15:10:00|39744.9|39704.9|39721.8|39681.8|39761.8|39721.8|39718.4|39678.4|338
1666192500000|2022-10-19 15:15:00|39723.4|39683.4|39721.8|39681.8|39741.8|39701.8|39708.7|39668.7|149
1666192800000|2022-10-19 15:20:00|39720.3|39680.3|39698.7|39658.7|39731.8|39691.8|39698.7|39658.7|109
1666193100000|2022-10-19 15:25:00|39703.7|39663.7|39685.2|39645.2|39713.3|39673.3|39676.8|39636.8|249
1666193400000|2022-10-19 15:30:00|39688.7|39648.7|39665.2|39625.2|39705.2|39665.2|39660.2|39620.2|312
1666193700000|2022-10-19 15:35:00|39666.8|39626.8|39670.2|39630.2|39675.2|39635.2|39641.8|39601.8|208
1666194000000|2022-10-19 15:40:00|39671.8|39631.8|39704.8|39664.8|39731.4|39691.4|39661.8|39621.8|202
1666194300000|2022-10-19 15:45:00|39708.3|39668.3|39762.9|39722.9|39781.4|39741.4|39704.8|39664.8|266
1666194600000|2022-10-19 15:50:00|39764.5|39724.5|39847.2|39807.2|39850.6|39810.6|39749.5|39709.5|475
1666194900000|2022-10-19 15:55:00|39835.3|39795.3|39890.3|39850.3|39920.3|39880.3|39835.3|39795.3|437
1666195200000|2022-10-19 16:00:00|39893.7|39853.7|39913.7|39873.7|39953.3|39913.3|39880.2|39840.2|385
1666195500000|2022-10-19 16:05:00|39910.2|39870.2|39880.2|39840.2|39923.3|39883.3|39873.3|39833.3|189
1666195800000|2022-10-19 16:10:00|39885.2|39845.2|39910.6|39870.6|39986.8|39946.8|39874|39834|465
1666196100000|2022-10-19 16:15:00|39907.1|39867.1|39930.2|39890.2|39950.2|39910.2|39900.2|39860.2|309
1666196400000|2022-10-19 16:20:00|39928.7|39888.7|39820.6|39780.6|39928.7|39888.7|39814|39774|319
1666196700000|2022-10-19 16:25:00|39817.1|39777.1|39764|39724|39820.6|39780.6|39754|39714|218
1666197000000|2022-10-19 16:30:00|39759|39719|39740.9|39700.9|39780.5|39740.5|39737.4|39697.4|220
1666197300000|2022-10-19 16:35:00|39735.9|39695.9|39717.4|39677.4|39762.4|39722.4|39707.4|39667.4|266
1666197600000|2022-10-19 16:40:00|39712.4|39672.4|39699|39659|39724|39684|39677.4|39637.4|271
1666197900000|2022-10-19 16:45:00|39700.5|39660.5|39697.4|39657.4|39720.5|39680.5|39685.9|39645.9|159
1666198200000|2022-10-19 16:50:00|39693.9|39653.9|39717.4|39677.4|39732.4|39692.4|39687.4|39647.4|110
1666198500000|2022-10-19 16:55:00|39713.9|39673.9|39705.5|39665.5|39747|39707|39693.9|39653.9|206
1666198800000|2022-10-19 17:00:00|39708.9|39668.9|39690.5|39650.5|39727.4|39687.4|39687.4|39647.4|133
1666199100000|2022-10-19 17:05:00|39685.5|39645.5|39720.4|39680.4|39720.4|39680.4|39683.9|39643.9|81
1666199400000|2022-10-19 17:10:00|39717|39677|39740.1|39700.1|39740.1|39700.1|39690.4|39650.4|163
1666199700000|2022-10-19 17:15:00|39736.6|39696.6|39733.1|39693.1|39753.1|39713.1|39713.1|39673.1|111
1666200000000|2022-10-19 17:20:00|39736.6|39696.6|39696.6|39656.6|39740|39700|39690|39650|165
1666200300000|2022-10-19 17:25:00|39693.1|39653.1|39718.1|39678.1|39723.1|39683.1|39693.1|39653.1|133
1666200600000|2022-10-19 17:30:00|39719.6|39679.6|39746.5|39706.5|39759.6|39719.6|39716.6|39676.6|163
1666200900000|2022-10-19 17:35:00|39739.6|39699.6|39758.1|39718.1|39771.5|39731.5|39739.6|39699.6|232
1666201200000|2022-10-19 17:40:00|39763.1|39723.1|39773.1|39733.1|39796.5|39756.5|39743.1|39703.1|304
1666201500000|2022-10-19 17:45:00|39769.6|39729.6|39746.5|39706.5|39786.5|39746.5|39746.5|39706.5|155
1666201800000|2022-10-19 17:50:00|39755|39715|39792.7|39752.7|39809.6|39769.6|39743|39703|277
1666202100000|2022-10-19 17:55:00|39819.2|39779.2|39816.1|39776.1|39834.2|39794.2|39781.1|39741.1|267
1666202400000|2022-10-19 18:00:00|39821.1|39781.1|39831.1|39791.1|39859.6|39819.6|39814.6|39774.6|210
1666202700000|2022-10-19 18:05:00|39834.5|39794.5|39861.1|39821.1|39899.5|39859.5|39834.5|39794.5|692
1666203000000|2022-10-19 18:10:00|39862.6|39822.6|39864.1|39824.1|39879.2|39839.2|39809.1|39769.1|1290
1666203300000|2022-10-19 18:15:00|39865.7|39825.7|39867.2|39827.2|39897.2|39857.2|39852.2|39812.2|449
1666224000000|2022-10-20 00:00:00|39889.3|39849.3|39968.5|39928.5|39985.4|39945.4|39881.2|39841.2|230
1666224300000|2022-10-20 00:05:00|39958.5|39918.5|39955.4|39915.4|39971.9|39931.9|39943.5|39903.5|53
1666224600000|2022-10-20 00:10:00|39960.4|39920.4|39995.4|39955.4|39998.9|39958.9|39950.4|39910.4|69
1666224900000|2022-10-20 00:15:00|39998.9|39958.9|39980.8|39940.8|40005.4|39965.4|39977.3|39937.3|30
1666225200000|2022-10-20 00:20:00|39985.8|39945.8|39995.8|39955.8|39995.8|39955.8|39977.3|39937.3|35
1666225500000|2022-10-20 00:25:00|39992.3|39952.3|40002.3|39962.3|40005.8|39965.8|39987.3|39947.3|3
1666225800000|2022-10-20 00:30:00|40005.7|39965.7|39980.7|39940.7|40005.7|39965.7|39980.7|39940.7|21
1666226100000|2022-10-20 00:35:00|39982.3|39942.3|39980.7|39940.7|39992.3|39952.3|39978.8|39938.8|5
1666226400000|2022-10-20 00:40:00|39977.3|39937.3|39970.7|39930.7|39982.3|39942.3|39957.2|39917.2|95
1666226700000|2022-10-20 00:45:00|39967.2|39927.2|39980.7|39940.7|39985.7|39945.7|39967.2|39927.2|20
1666227000000|2022-10-20 00:50:00|39979.2|39939.2|39984.1|39944.1|39997.2|39957.2|39978.7|39938.7|13
1666227300000|2022-10-20 00:55:00|39980.7|39940.7|39989.1|39949.1|39990.7|39950.7|39979.1|39939.1|3
1666227600000|2022-10-20 01:00:00|39985.7|39945.7|39944.1|39904.1|39985.7|39945.7|39906.1|39866.1|31
1666227900000|2022-10-20 01:05:00|39949.1|39909.1|39949.1|39909.1|39994.1|39954.1|39944.1|39904.1|20
1666228200000|2022-10-20 01:10:00|39944.1|39904.1|39931.7|39891.7|39955.2|39915.2|39912.2|39872.2|38
1666228500000|2022-10-20 01:15:00|39928.3|39888.3|39948.3|39908.3|39968.3|39928.3|39911.7|39871.7|38
1666228800000|2022-10-20 01:20:00|39948.2|39908.2|39943.2|39903.2|39958.2|39918.2|39928.2|39888.2|17
1666229100000|2022-10-20 01:25:00|39939.8|39899.8|39928.2|39888.2|39958.2|39918.2|39923.2|39883.2|21
1666229400000|2022-10-20 01:30:00|39926.7|39886.7|39893.2|39853.2|39928.2|39888.2|39888.2|39848.2|7
1666229700000|2022-10-20 01:35:00|39896.7|39856.7|39918.2|39878.2|39928.2|39888.2|39888.2|39848.2|15
1666230000000|2022-10-20 01:40:00|39916.7|39876.7|39928.2|39888.2|39933.2|39893.2|39913.2|39873.2|13
1666230300000|2022-10-20 01:45:00|39924.7|39884.7|39913.2|39873.2|39928.2|39888.2|39908.2|39868.2|2
1666230600000|2022-10-20 01:50:00|39911.6|39871.6|39898.1|39858.1|39923.2|39883.2|39896.6|39856.6|21
1666230900000|2022-10-20 01:55:00|39901.6|39861.6|39885.1|39845.1|39908.1|39868.1|39878.5|39838.5|16
1666231200000|2022-10-20 02:00:00|39875.1|39835.1|39853.5|39813.5|39891.6|39851.6|39850.1|39810.1|22
1666231500000|2022-10-20 02:05:00|39855.1|39815.1|39881.6|39841.6|39881.6|39841.6|39855|39815|11
1666231800000|2022-10-20 02:10:00|39883.1|39843.1|39895|39855|39905|39865|39883.1|39843.1|5
1666232100000|2022-10-20 02:15:00|39893.5|39853.5|39916.5|39876.5|39925|39885|39893.5|39853.5|4
1666232400000|2022-10-20 02:20:00|39915|39875|39915|39875|39918.1|39878.1|39911.5|39871.5|0
1666232700000|2022-10-20 02:25:00|39911.5|39871.5|39916.5|39876.5|39919.6|39879.6|39900|39860|3
1666233000000|2022-10-20 02:30:00|39911.5|39871.5|39900|39860|39925|39885|39896.5|39856.5|6
1666233300000|2022-10-20 02:35:00|39896.5|39856.5|39884.9|39844.9|39903.4|39863.4|39875|39835|18
1666233600000|2022-10-20 02:40:00|39891.9|39851.9|39901.5|39861.5|39916.5|39876.5|39884.9|39844.9|2
1666233900000|2022-10-20 02:45:00|39898|39858|39906.4|39866.4|39908|39868|39893|39853|2
1666234200000|2022-10-20 02:50:00|39903|39863|39908|39868|39918|39878|39898|39858|8
1666234500000|2022-10-20 02:55:00|39904.5|39864.5|39907.9|39867.9|39911.4|39871.4|39902.9|39862.9|0
1666234800000|2022-10-20 03:00:00|39902.9|39862.9|39871.4|39831.4|39906.4|39866.4|39866.4|39826.4|24
1666235100000|2022-10-20 03:05:00|39867.9|39827.9|39846.4|39806.4|39871.4|39831.4|39841.4|39801.4|11
1666235400000|2022-10-20 03:10:00|39847.9|39807.9|39877.9|39837.9|39884.8|39844.8|39847.9|39807.9|21
1666235700000|2022-10-20 03:15:00|39881.4|39841.4|39894.8|39854.8|39899.8|39859.8|39877.9|39837.9|2
1666236000000|2022-10-20 03:20:00|39897.9|39857.9|39914.8|39874.8|39916.3|39876.3|39897.9|39857.9|4
1666236300000|2022-10-20 03:25:00|39911.3|39871.3|39921.3|39881.3|39932.9|39892.9|39911.3|39871.3|1
1666236600000|2022-10-20 03:30:00|39917.9|39877.9|39917.8|39877.8|39934.8|39894.8|39916.3|39876.3|1
1666236900000|2022-10-20 03:35:00|39916.3|39876.3|39896.3|39856.3|39923.2|39883.2|39891.3|39851.3|7
1666237200000|2022-10-20 03:40:00|39899.8|39859.8|39884.8|39844.8|39901.3|39861.3|39884.8|39844.8|1
1666237500000|2022-10-20 03:45:00|39886.3|39846.3|39891.3|39851.3|39894.7|39854.7|39874.7|39834.7|0
1666237800000|2022-10-20 03:50:00|39894.7|39854.7|39908.2|39868.2|39918.2|39878.2|39894.7|39854.7|0
1666238100000|2022-10-20 03:55:00|39913.2|39873.2|39914.7|39874.7|39914.7|39874.7|39909.7|39869.7|0
1666238400000|2022-10-20 04:00:00|39911.2|39871.2|39914.7|39874.7|39914.7|39874.7|39909.7|39869.7|0
1666238700000|2022-10-20 04:05:00|39913.2|39873.2|39904.7|39864.7|39914.7|39874.7|39899.7|39859.7|9
1666239000000|2022-10-20 04:10:00|39909.7|39869.7|39914.7|39874.7|39914.7|39874.7|39904.7|39864.7|1
1666239300000|2022-10-20 04:15:00|39911.2|39871.2|39974.6|39934.6|39974.6|39934.6|39909.7|39869.7|12
1666239600000|2022-10-20 04:20:00|39973.1|39933.1|39969.6|39929.6|39974.6|39934.6|39963.1|39923.1|4
1666239900000|2022-10-20 04:25:00|39973.1|39933.1|39978.1|39938.1|39984.6|39944.6|39969.6|39929.6|3
1666240200000|2022-10-20 04:30:00|39981.6|39941.6|39968.1|39928.1|39981.6|39941.6|39964.6|39924.6|1
1666240500000|2022-10-20 04:35:00|39971.1|39931.1|39964.6|39924.6|39978.1|39938.1|39959.6|39919.6|0
1666240800000|2022-10-20 04:40:00|39974.6|39934.6|39964.6|39924.6|39978.1|39938.1|39959.6|39919.6|2
1666241100000|2022-10-20 04:45:00|39966.1|39926.1|39986.1|39946.1|39986.1|39946.1|39964.6|39924.6|1
1666241400000|2022-10-20 04:50:00|39994.6|39954.6|39996.1|39956.1|39996.1|39956.1|39981.1|39941.1|4
1666241700000|2022-10-20 04:55:00|39999.1|39959.1|40003|39963|40034.5|39994.5|39996|39956|26
1666242000000|2022-10-20 05:00:00|39999.5|39959.5|39996|39956|40024.5|39984.5|39996|39956|5
1666242300000|2022-10-20 05:05:00|39986|39946|40004.5|39964.5|40007.5|39967.5|39986|39946|5
1666242600000|2022-10-20 05:10:00|40007.5|39967.5|40021|39981|40027.5|39987.5|40006|39966|4
1666242900000|2022-10-20 05:15:00|40017.5|39977.5|40061|40021|40067.9|40027.9|40016|39976|54
1666243200000|2022-10-20 05:20:00|40064.5|40024.5|40066|40026|40076|40036|40052.5|40012.5|8
1666243500000|2022-10-20 05:25:00|40067.5|40027.5|40066|40026|40072.5|40032.5|40057.5|40017.5|2
1666243800000|2022-10-20 05:30:00|40076|40036|40067.5|40027.5|40097.5|40057.5|40057.5|40017.5|22
1666244100000|2022-10-20 05:35:00|40062.5|40022.5|40055.9|40015.9|40082.5|40042.5|40055.9|40015.9|5
1666244400000|2022-10-20 05:40:00|40054.4|40014.4|40065.9|40025.9|40075.9|40035.9|40047.4|40007.4|9
1666244700000|2022-10-20 05:45:00|40062.4|40022.4|40037.4|39997.4|40065.9|40025.9|40029.4|39989.4|10
1666245000000|2022-10-20 05:50:00|40040.9|40000.9|40047.4|40007.4|40054.4|40014.4|40025.9|39985.9|11
1666245300000|2022-10-20 05:55:00|40043.9|40003.9|40055.9|40015.9|40065.9|40025.9|40035.9|39995.9|16
1666245600000|2022-10-20 06:00:00|40057.4|40017.4|40017.4|39977.4|40057.4|40017.4|40015.9|39975.9|10
1666245900000|2022-10-20 06:05:00|40015.9|39975.9|39992.4|39952.4|40015.9|39975.9|39982.4|39942.4|19
1666246200000|2022-10-20 06:10:00|39997.4|39957.4|40015.8|39975.8|40015.8|39975.8|39985.8|39945.8|12
1666246500000|2022-10-20 06:15:00|40012.3|39972.3|39995.8|39955.8|40015.8|39975.8|39995.8|39955.8|5
1666246800000|2022-10-20 06:20:00|39987.3|39947.3|39987.3|39947.3|39997.3|39957.3|39982.3|39942.3|2
1666247100000|2022-10-20 06:25:00|39985.8|39945.8|39982.3|39942.3|39987.3|39947.3|39982.3|39942.3|18
1666247400000|2022-10-20 06:30:00|39985.8|39945.8|39914.2|39874.2|39985.8|39945.8|39900.8|39860.8|30
1666247700000|2022-10-20 06:35:00|39915.8|39875.8|39937.3|39897.3|39937.3|39897.3|39914.2|39874.2|7
1666248000000|2022-10-20 06:40:00|39935.7|39895.7|39967.2|39927.2|39977.3|39937.3|39932.3|39892.3|3
1666248300000|2022-10-20 06:45:00|39974.2|39934.2|39987.2|39947.2|40000.7|39960.7|39972.2|39932.2|5
1666248600000|2022-10-20 06:50:00|39985.7|39945.7|39987.2|39947.2|39990.7|39950.7|39975.7|39935.7|19
1666248900000|2022-10-20 06:55:00|39985.7|39945.7|40015.7|39975.7|40015.7|39975.7|39985.7|39945.7|16
1666249200000|2022-10-20 07:00:00|40017.2|39977.2|39992.2|39952.2|40037.2|39997.2|39992.2|39952.2|19
1666249500000|2022-10-20 07:05:00|39987.2|39947.2|39990.7|39950.7|40005.7|39965.7|39977.2|39937.2|10
1666249800000|2022-10-20 07:10:00|39987.2|39947.2|40000.6|39960.6|40005.6|39965.6|39980.6|39940.6|3
1666250100000|2022-10-20 07:15:00|39997.2|39957.2|39995.6|39955.6|40020.6|39980.6|39970.6|39930.6|13
1666250400000|2022-10-20 07:20:00|39999.1|39959.1|40048.6|40008.6|40048.6|40008.6|39995.6|39955.6|32
1666250700000|2022-10-20 07:25:00|40052.1|40012.1|40096.7|40056.7|40101.7|40061.7|40048.6|40008.6|30
1666251000000|2022-10-20 07:30:00|40090.1|40050.1|40103.6|40063.6|40121.7|40081.7|40088.6|40048.6|30
1666251300000|2022-10-20 07:35:00|40100.1|40060.1|40065.6|40025.6|40103.6|40063.6|40063.6|40023.6|5
1666251600000|2022-10-20 07:40:00|40067.1|40027.1|40116.6|40076.6|40116.6|40076.6|40067.1|40027.1|40
1666251900000|2022-10-20 07:45:00|40113.1|40073.1|40088.6|40048.6|40120.1|40080.1|40088.6|40048.6|23
1666252200000|2022-10-20 07:50:00|40093.6|40053.6|40130.1|40090.1|40146.6|40106.6|40087|40047|52
1666252500000|2022-10-20 07:55:00|40133.6|40093.6|40135.1|40095.1|40145.1|40105.1|40128.5|40088.5|9
1666252800000|2022-10-20 08:00:00|40138.5|40098.5|40156.6|40116.6|40163.5|40123.5|40130.1|40090.1|4
1666253100000|2022-10-20 08:05:00|40163.5|40123.5|40160|40120|40170|40130|40155|40115|11
1666253400000|2022-10-20 08:10:00|40158.5|40118.5|40131.5|40091.5|40160|40120|40105|40065|41
1666253700000|2022-10-20 08:15:00|40141.5|40101.5|40131.5|40091.5|40144.6|40104.6|40131.5|40091.5|30
1666254000000|2022-10-20 08:20:00|40101.5|40061.5|40123.5|40083.5|40131.9|40091.9|40098.5|40058.5|64
1666254300000|2022-10-20 08:25:00|40120|40080|40073.4|40033.4|40123.5|40083.5|40068.4|40028.4|14
1666254600000|2022-10-20 08:30:00|40070|40030|40069.9|40029.9|40085|40045|40051.5|40011.5|24
1666254900000|2022-10-20 08:35:00|40071.5|40031.5|40069.9|40029.9|40089.9|40049.9|40061.5|40021.5|32
1666255200000|2022-10-20 08:40:00|40059.9|40019.9|40053.4|40013.4|40068.4|40028.4|40046.9|40006.9|7
1666255500000|2022-10-20 08:45:00|40054.9|40014.9|40078.4|40038.4|40081.4|40041.4|40048.4|40008.4|23
1666255800000|2022-10-20 08:50:00|40079.9|40039.9|40079.9|40039.9|40088.4|40048.4|40069.9|40029.9|8
1666256100000|2022-10-20 08:55:00|40083.4|40043.4|40089.9|40049.9|40089.9|40049.9|40078.4|40038.4|12
1666256400000|2022-10-20 09:00:00|40091.4|40051.4|40116.8|40076.8|40128.3|40088.3|40089.9|40049.9|149
1666256700000|2022-10-20 09:05:00|40118.3|40078.3|40133.3|40093.3|40138.3|40098.3|40110.3|40070.3|5
1666257000000|2022-10-20 09:10:00|40131.8|40091.8|40120.3|40080.3|40146.8|40106.8|40106.8|40066.8|14
1666257300000|2022-10-20 09:15:00|40125.3|40085.3|40133.3|40093.3|40139.8|40099.8|40115.3|40075.3|42
1666257600000|2022-10-20 09:20:00|40136.8|40096.8|40143.3|40103.3|40144.8|40104.8|40131.3|40091.3|4
1666257900000|2022-10-20 09:25:00|40139.8|40099.8|40149.8|40109.8|40161.3|40121.3|40134.8|40094.8|63
1666258200000|2022-10-20 09:30:00|40153.3|40113.3|40164.8|40124.8|40164.8|40124.8|40151.3|40111.3|37
1666258500000|2022-10-20 09:35:00|40161.3|40121.3|40152.8|40112.8|40166.3|40126.3|40147.8|40107.8|19
1666258800000|2022-10-20 09:40:00|40162.8|40122.8|40152.8|40112.8|40162.8|40122.8|40132.8|40092.8|25
1666259100000|2022-10-20 09:45:00|40161.2|40121.2|40159.3|40119.3|40167.8|40127.8|40152.8|40112.8|19
1666259400000|2022-10-20 09:50:00|40162.7|40122.7|40139.7|40099.7|40181.2|40141.2|40138.2|40098.2|41
1666259700000|2022-10-20 09:55:00|40134.7|40094.7|40126.2|40086.2|40149.7|40109.7|40122.7|40082.7|33
1666260000000|2022-10-20 10:00:00|40127.7|40087.7|40152.7|40112.7|40162.7|40122.7|40127.7|40087.7|37
1666260300000|2022-10-20 10:05:00|40161.2|40121.2|40172.7|40132.7|40182.7|40142.7|40159.2|40119.2|21
1666260600000|2022-10-20 10:10:00|40167.7|40127.7|40252.2|40212.2|40260.7|40220.7|40167.7|40127.7|167
1666260900000|2022-10-20 10:15:00|40255.7|40215.7|40268.7|40228.7|40292.2|40252.2|40235.7|40195.7|72
1666261200000|2022-10-20 10:20:00|40263.7|40223.7|40228.7|40188.7|40263.7|40223.7|40217.2|40177.2|29
1666261500000|2022-10-20 10:25:00|40218.7|40178.7|40197.2|40157.2|40228.7|40188.7|40197.2|40157.2|18
1666261800000|2022-10-20 10:30:00|40192.2|40152.2|40182.1|40142.1|40202.2|40162.2|40177.1|40137.1|42
1666262100000|2022-10-20 10:35:00|40187.1|40147.1|40208.6|40168.6|40227.1|40187.1|40182.1|40142.1|24
1666262400000|2022-10-20 10:40:00|40212.1|40172.1|40180.1|40140.1|40227.1|40187.1|40180.1|40140.1|112
1666262700000|2022-10-20 10:45:00|40171.6|40131.6|40181.6|40141.6|40211.6|40171.6|40161.6|40121.6|43
1666263000000|2022-10-20 10:50:00|40190.1|40150.1|40216.6|40176.6|40216.6|40176.6|40181.6|40141.6|23
1666263300000|2022-10-20 10:55:00|40220.1|40180.1|40208.6|40168.6|40220.1|40180.1|40193.6|40153.6|28
1666263600000|2022-10-20 11:00:00|40188.6|40148.6|40320.1|40280.1|40341.6|40301.6|40188.6|40148.6|158
1666263900000|2022-10-20 11:05:00|40330.1|40290.1|40331.6|40291.6|40361.6|40321.6|40316.6|40276.6|117
1666264200000|2022-10-20 11:10:00|40330.1|40290.1|40326.1|40286.1|40359.6|40319.6|40302.6|40262.6|208
1666264500000|2022-10-20 11:15:00|40327.6|40287.6|40334.6|40294.6|40376.1|40336.1|40307.6|40267.6|101
1666264800000|2022-10-20 11:20:00|40333|40293|40275.5|40235.5|40336.1|40296.1|40264|40224|129
1666265100000|2022-10-20 11:25:00|40285.5|40245.5|40255.4|40215.4|40300.5|40260.5|40253.9|40213.9|102
1666265400000|2022-10-20 11:30:00|40258.9|40218.9|40301.5|40261.5|40308.5|40268.5|40255.4|40215.4|149
1666265700000|2022-10-20 11:35:00|40305|40265|40337.5|40297.5|40366.5|40326.5|40298|40258|106
1666266000000|2022-10-20 11:40:00|40339|40299|40337.5|40297.5|40356|40316|40331|40291|55
1666266300000|2022-10-20 11:45:00|40339|40299|40347.5|40307.5|40356|40316|40327.5|40287.5|71
1666266600000|2022-10-20 11:50:00|40342.5|40302.5|40398.5|40358.5|40453.1|40413.1|40325.5|40285.5|166
1666266900000|2022-10-20 11:55:00|40400|40360|40363.5|40323.5|40426.5|40386.5|40358.5|40318.5|106
1666267200000|2022-10-20 12:00:00|40362|40322|40396.5|40356.5|40406.5|40366.5|40358.5|40318.5|151
1666267500000|2022-10-20 12:05:00|40400|40360|40385|40345|40425|40385|40365|40325|192
1666267800000|2022-10-20 12:10:00|40386.5|40346.5|40358.4|40318.4|40396.5|40356.5|40338.4|40298.4|113
1666268100000|2022-10-20 12:15:00|40353.4|40313.4|40318.4|40278.4|40383.4|40343.4|40318.4|40278.4|97
1666268400000|2022-10-20 12:20:00|40321.9|40281.9|40348.4|40308.4|40368.4|40328.4|40321.9|40281.9|58
1666268700000|2022-10-20 12:25:00|40344.9|40304.9|40354.9|40314.9|40396.4|40356.4|40344.9|40304.9|110
1666269000000|2022-10-20 12:30:00|40359.9|40319.9|40352.9|40312.9|40430.9|40390.9|40328.4|40286.4|182
1666269300000|2022-10-20 12:35:00|40357.9|40317.9|40326.4|40286.4|40362.9|40322.9|40301.4|40261.4|60
1666269600000|2022-10-20 12:40:00|40322.9|40282.9|40314.8|40274.8|40356.3|40316.3|40293.3|40253.3|64
1666272600000|2022-10-20 13:30:00|40340.1|40300.1|40331.6|40291.6|40487.7|40447.7|40279.2|40239.2|1537
1666272900000|2022-10-20 13:35:00|40333.1|40293.1|40485.2|40445.2|40487.7|40447.7|40323.1|40283.1|1454
1666273200000|2022-10-20 13:40:00|40483.7|40443.7|40457.6|40417.6|40500.7|40460.7|40374.6|40334.6|789
1666273500000|2022-10-20 13:45:00|40454.1|40414.1|40549.1|40509.1|40549.1|40509.1|40454.1|40414.1|1077
1666273800000|2022-10-20 13:50:00|40555.6|40515.6|40542.1|40502.1|40592.1|40552.1|40499.1|40459.1|702
1666274100000|2022-10-20 13:55:00|40540.6|40500.6|40559.1|40519.1|40593.6|40553.6|40530.1|40490.1|523
1666274400000|2022-10-20 14:00:00|40569.1|40529.1|40554.5|40514.5|40617.6|40577.6|40534.1|40494.1|324
1666274700000|2022-10-20 14:05:00|40561.1|40521.1|40531.5|40491.5|40604.5|40564.5|40523|40483|509
1666275000000|2022-10-20 14:10:00|40535|40495|40548.5|40508.5|40618|40578|40511.5|40471.5|521
1666275300000|2022-10-20 14:15:00|40550|40510|40535|40495|40591.5|40551.5|40518.5|40478.5|464
1666275600000|2022-10-20 14:20:00|40525|40485|40579.5|40539.5|40661|40621|40525|40485|576
1666275900000|2022-10-20 14:25:00|40584.5|40544.5|40477.9|40437.9|40584.5|40544.5|40429.4|40389.4|463
1666276200000|2022-10-20 14:30:00|40486.4|40446.4|40437.9|40397.9|40497.9|40457.9|40333.3|40293.3|608
1666276500000|2022-10-20 14:35:00|40439.4|40399.4|40472.8|40432.8|40522.4|40482.4|40432.9|40392.9|429
1666276800000|2022-10-20 14:40:00|40467.8|40427.8|40560.8|40520.8|40595.9|40555.9|40461.3|40421.3|516
1666277100000|2022-10-20 14:45:00|40557.8|40517.8|40515.8|40475.8|40569.3|40529.3|40509.3|40469.3|212
1666277400000|2022-10-20 14:50:00|40519.3|40479.3|40456.3|40416.3|40532.8|40492.8|40456.3|40416.3|193
1666277700000|2022-10-20 14:55:00|40459.8|40419.8|40453.3|40413.3|40496.3|40456.3|40393.3|40353.3|305
1666278000000|2022-10-20 15:00:00|40434.8|40394.8|40453.7|40413.7|40466.7|40426.7|40411.7|40371.7|264
1666278300000|2022-10-20 15:05:00|40450.2|40410.2|40425.2|40385.2|40456.7|40416.7|40380.7|40340.7|263
1666278600000|2022-10-20 15:10:00|40423.7|40383.7|40570.7|40530.7|40592.2|40552.2|40423.7|40383.7|320
1666278900000|2022-10-20 15:15:00|40575.7|40535.7|40542.7|40502.7|40605.7|40565.7|40542.7|40502.7|335
1666279200000|2022-10-20 15:20:00|40546.2|40506.2|40573.7|40533.7|40582.2|40542.2|40512.7|40472.7|233
1666279500000|2022-10-20 15:25:00|40572.2|40532.2|40565.7|40525.7|40592.2|40552.2|40552.2|40512.2|135
1666279800000|2022-10-20 15:30:00|40559.2|40519.2|40615.7|40575.7|40615.7|40575.7|40532.7|40492.7|225
1666280100000|2022-10-20 15:35:00|40617.2|40577.2|40818.2|40778.2|40821.7|40781.7|40617.2|40577.2|653
1666280400000|2022-10-20 15:40:00|40815.2|40775.2|40818.7|40778.7|40835.6|40795.6|40795.2|40755.2|314
1666280700000|2022-10-20 15:45:00|40815.2|40775.2|40736.1|40696.1|40885.6|40845.6|40726.1|40686.1|465
1666281000000|2022-10-20 15:50:00|40729.1|40689.1|40726.6|40686.6|40763.1|40723.1|40695.1|40655.1|524
1666281300000|2022-10-20 15:55:00|40733.6|40693.6|40693.1|40653.1|40759.6|40719.6|40670.1|40630.1|295
1666281600000|2022-10-20 16:00:00|40689.6|40649.6|40590|40550|40703.1|40663.1|40537|40497|446
1666281900000|2022-10-20 16:05:00|40588.5|40548.5|40656|40616|40656|40616|40563.5|40523.5|171
1666282200000|2022-10-20 16:10:00|40679.1|40639.1|40684|40644|40709|40669|40652.5|40612.5|128
1666282500000|2022-10-20 16:15:00|40687.5|40647.5|40699|40659|40707.5|40667.5|40656|40616|149
1666282800000|2022-10-20 16:20:00|40702.5|40662.5|40696|40656|40732.5|40692.5|40691|40651|140
1666283100000|2022-10-20 16:25:00|40692.5|40652.5|40710.5|40670.5|40714|40674|40692.5|40652.5|74
1666283400000|2022-10-20 16:30:00|40712|40672|40669|40629|40744|40704|40664|40624|184
1666283700000|2022-10-20 16:35:00|40665.5|40625.5|40700|40660|40735|40695|40655.5|40615.5|224
1666284000000|2022-10-20 16:40:00|40703.5|40663.5|40688.4|40648.4|40705|40665|40662|40622|67
1666284300000|2022-10-20 16:45:00|40694.9|40654.9|40692.4|40652.4|40702.4|40662.4|40665.4|40625.4|119
1666284600000|2022-10-20 16:50:00|40689.4|40649.4|40682.4|40642.4|40702.4|40662.4|40675.9|40635.9|82
1666284900000|2022-10-20 16:55:00|40685.9|40645.9|40702.4|40662.4|40705.9|40665.9|40669.4|40629.4|139
1666285200000|2022-10-20 17:00:00|40695.9|40655.9|40735.4|40695.4|40747.4|40707.4|40692.4|40652.4|179
1666285500000|2022-10-20 17:05:00|40738.9|40698.9|40718.9|40678.9|40738.9|40698.9|40708.9|40668.9|202
1666285800000|2022-10-20 17:10:00|40715.4|40675.4|40747.3|40707.3|40775.3|40735.3|40710.4|40670.4|181
1666286100000|2022-10-20 17:15:00|40748.8|40708.8|40763.3|40723.3|40772.3|40732.3|40742.3|40702.3|156
1666286400000|2022-10-20 17:20:00|40768.3|40728.3|40824.8|40784.8|40834.8|40794.8|40761.8|40721.8|294
1666286700000|2022-10-20 17:25:00|40819.8|40779.8|40852.3|40812.3|40855.8|40815.8|40818.3|40778.3|422
1666287000000|2022-10-20 17:30:00|40853.8|40813.8|40913.8|40873.8|40915.3|40875.3|40853.8|40813.8|305
1666287300000|2022-10-20 17:35:00|40910.3|40870.3|40847.8|40807.8|40920.3|40880.3|40834.3|40794.3|374
1666287600000|2022-10-20 17:40:00|40849.3|40809.3|40883.8|40843.8|40883.8|40843.8|40847.3|40807.3|162
1666287900000|2022-10-20 17:45:00|40878.8|40838.8|40879.7|40839.7|40916.8|40876.8|40856.7|40816.7|447
1666288200000|2022-10-20 17:50:00|40883.2|40843.2|40963.7|40923.7|40967.2|40927.2|40879.7|40839.7|599
1666288500000|2022-10-20 17:55:00|40967.2|40927.2|40926.7|40886.7|40967.2|40927.2|40913.2|40873.2|365
1666288800000|2022-10-20 18:00:00|40923.2|40883.2|40886.2|40846.2|40940.2|40900.2|40883.2|40843.2|499
1666289100000|2022-10-20 18:05:00|40889.7|40849.7|40899.7|40859.7|40939.7|40899.7|40861.2|40821.2|390
1666289400000|2022-10-20 18:10:00|40903.2|40863.2|40906.6|40866.6|40929.7|40889.7|40850.2|40810.2|1528
1666289700000|2022-10-20 18:15:00|40908.1|40868.1|40844.6|40804.6|40933.1|40893.1|40826.6|40786.6|611
1666310400000|2022-10-21 00:00:00|40794.9|40754.9|40804.3|40764.3|40813.4|40773.4|40747.8|40707.8|134
1666310700000|2022-10-21 00:05:00|40797.3|40757.3|40799.3|40759.3|40799.3|40759.3|40782.8|40742.8|29
1666311000000|2022-10-21 00:10:00|40795.8|40755.8|40789.3|40749.3|40804.3|40764.3|40784.3|40744.3|21
1666311300000|2022-10-21 00:15:00|40792.8|40752.8|40794.3|40754.3|40802.8|40762.8|40789.3|40749.3|16
1666311600000|2022-10-21 00:20:00|40797.8|40757.8|40804.2|40764.2|40804.3|40764.3|40785.7|40745.7|26
1666311900000|2022-10-21 00:25:00|40802.7|40762.7|40804.2|40764.2|40804.2|40764.2|40785.7|40745.7|6
1666312200000|2022-10-21 00:30:00|40794.2|40754.2|40774.2|40734.2|40802.7|40762.7|40774.2|40734.2|15
1666312500000|2022-10-21 00:35:00|40769.2|40729.2|40774.2|40734.2|40782.7|40742.7|40764.2|40724.2|13
1666312800000|2022-10-21 00:40:00|40775.7|40735.7|40764.2|40724.2|40779.2|40739.2|40764.2|40724.2|9
1666313100000|2022-10-21 00:45:00|40755.6|40715.6|40745.6|40705.6|40767.7|40727.7|40745.6|40705.6|18
1666313400000|2022-10-21 00:50:00|40744.1|40704.1|40712.6|40672.6|40744.1|40704.1|40712.6|40672.6|14
1666313700000|2022-10-21 00:55:00|40707.6|40667.6|40684.1|40644.1|40712.6|40672.6|40684.1|40644.1|10
1666314000000|2022-10-21 01:00:00|40687.6|40647.6|40604.1|40564.1|40699.1|40659.1|40582.6|40542.6|112
1666314300000|2022-10-21 01:05:00|40602.6|40562.6|40582.6|40542.6|40612.6|40572.6|40569.1|40529.1|27
1666314600000|2022-10-21 01:10:00|40579.1|40539.1|40592.6|40552.6|40624.1|40584.1|40575.6|40535.6|13
1666314900000|2022-10-21 01:15:00|40597.6|40557.6|40632.5|40592.5|40642.6|40602.6|40592.6|40552.6|8
1666315200000|2022-10-21 01:20:00|40631|40591|40611|40571|40634|40594|40611|40571|7
1666315500000|2022-10-21 01:25:00|40612.5|40572.5|40599|40559|40616|40576|40587.5|40547.5|10
1666315800000|2022-10-21 01:30:00|40602.5|40562.5|40591|40551|40602.5|40562.5|40587.5|40547.5|13
1666316100000|2022-10-21 01:35:00|40589.5|40549.5|40619.5|40579.5|40629.5|40589.5|40574.5|40534.5|33
1666316400000|2022-10-21 01:40:00|40622.5|40582.5|40622.4|40582.4|40631|40591|40617.4|40577.4|0
1666316700000|2022-10-21 01:45:00|40621|40581|40595.9|40555.9|40622.4|40582.4|40587.4|40547.4|14
1666317000000|2022-10-21 01:50:00|40592.4|40552.4|40592.4|40552.4|40602.4|40562.4|40587.4|40547.4|5
1666317300000|2022-10-21 01:55:00|40595.9|40555.9|40633.9|40593.9|40638.9|40598.9|40595.9|40555.9|6
1666317600000|2022-10-21 02:00:00|40635.4|40595.4|40622.4|40582.4|40635.4|40595.4|40613.9|40573.9|18
1666317900000|2022-10-21 02:05:00|40623.9|40583.9|40622.3|40582.3|40633.9|40593.9|40620.9|40580.9|4
1666318200000|2022-10-21 02:10:00|40620.9|40580.9|40612.3|40572.3|40643.8|40603.8|40602.3|40562.3|20
1666318500000|2022-10-21 02:15:00|40613.8|40573.8|40625.3|40585.3|40625.3|40585.3|40613.8|40573.8|2
1666318800000|2022-10-21 02:20:00|40623.8|40583.8|40633.8|40593.8|40638.8|40598.8|40618.8|40578.8|2
1666319100000|2022-10-21 02:25:00|40638.8|40598.8|40653.8|40613.8|40653.8|40613.8|40635.3|40595.3|2
1666319400000|2022-10-21 02:30:00|40650.2|40610.2|40665.2|40625.2|40673.7|40633.7|40643.8|40603.8|9
1666319700000|2022-10-21 02:35:00|40666.7|40626.7|40663.7|40623.7|40666.7|40626.7|40653.7|40613.7|3
1666320000000|2022-10-21 02:40:00|40662.2|40622.2|40665.2|40625.2|40673.7|40633.7|40653.7|40613.7|3
1666320300000|2022-10-21 02:45:00|40666.7|40626.7|40665.2|40625.2|40673.7|40633.7|40660.2|40620.2|3
1666320600000|2022-10-21 02:50:00|40670.2|40630.2|40685.1|40645.1|40698.7|40658.7|40663.7|40623.7|11
1666320900000|2022-10-21 02:55:00|40688.7|40648.7|40685.1|40645.1|40692.2|40652.2|40670.1|40630.1|6
1666321200000|2022-10-21 03:00:00|40683.6|40643.6|40693.6|40653.6|40693.6|40653.6|40680.1|40640.1|2
1666321500000|2022-10-21 03:05:00|40698.6|40658.6|40715.1|40675.1|40725.1|40685.1|40698.6|40658.6|5
1666321800000|2022-10-21 03:10:00|40722.1|40682.1|40725.1|40685.1|40725.1|40685.1|40705.1|40665.1|4
1666322100000|2022-10-21 03:15:00|40723.6|40683.6|40705.1|40665.1|40723.6|40683.6|40698.6|40658.6|10
1666322400000|2022-10-21 03:20:00|40703.6|40663.6|40668.5|40628.5|40703.6|40663.6|40665|40625|8
1666322700000|2022-10-21 03:25:00|40673.5|40633.5|40675|40635|40685|40645|40655|40615|3
1666323000000|2022-10-21 03:30:00|40665|40625|40645|40605|40668.5|40628.5|40645|40605|7
1666323300000|2022-10-21 03:35:00|40648.5|40608.5|40665|40625|40665|40625|40645|40605|1
1666323600000|2022-10-21 03:40:00|40663.5|40623.5|40655|40615|40666.5|40626.5|40648.5|40608.5|6
1666323900000|2022-10-21 03:45:00|40652|40612|40664.9|40624.9|40668.5|40628.5|40648.5|40608.5|2
1666324200000|2022-10-21 03:50:00|40669.9|40629.9|40674.9|40634.9|40674.9|40634.9|40669.9|40629.9|0
1666324500000|2022-10-21 03:55:00|40673.4|40633.4|40674.9|40634.9|40674.9|40634.9|40669.9|40629.9|0
1666324800000|2022-10-21 04:00:00|40673.4|40633.4|40664.9|40624.9|40674.9|40634.9|40661.4|40621.4|5
1666325100000|2022-10-21 04:05:00|40668.4|40628.4|40654.9|40614.9|40668.4|40628.4|40646.9|40606.9|6
1666325400000|2022-10-21 04:10:00|40658.4|40618.4|40671.9|40631.9|40673.4|40633.4|40654.8|40614.8|13
1666325700000|2022-10-21 04:15:00|40668.4|40628.4|40681.9|40641.9|40683.3|40643.3|40668.4|40628.4|0
1666326000000|2022-10-21 04:20:00|40683.3|40643.3|40686.8|40646.8|40691.8|40651.8|40681.8|40641.8|2
1666326300000|2022-10-21 04:25:00|40690.3|40650.3|40700.3|40660.3|40710.3|40670.3|40680.3|40640.3|4
1666326600000|2022-10-21 04:30:00|40701.8|40661.8|40710.3|40670.3|40710.3|40670.3|40698.8|40658.8|2
1666326900000|2022-10-21 04:35:00|40708.8|40668.8|40700.3|40660.3|40708.8|40668.8|40695.3|40655.3|4
1666327200000|2022-10-21 04:40:00|40705.3|40665.3|40708.8|40668.8|40708.8|40668.8|40700.3|40660.3|4
1666327500000|2022-10-21 04:45:00|40701.8|40661.8|40698.8|40658.8|40708.8|40668.8|40690.3|40650.3|1
1666327800000|2022-10-21 04:50:00|40693.8|40653.8|40690.2|40650.2|40695.2|40655.2|40690.2|40650.2|0
1666328100000|2022-10-21 04:55:00|40691.7|40651.7|40688.7|40648.7|40691.7|40651.7|40685.2|40645.2|2
1666328400000|2022-10-21 05:00:00|40690.2|40650.2|40698.7|40658.7|40705.8|40665.8|40690.2|40650.2|2
1666328700000|2022-10-21 05:05:00|40697.2|40657.2|40688.7|40648.7|40697.2|40657.2|40685.2|40645.2|1
1666329000000|2022-10-21 05:10:00|40683.7|40643.7|40678.7|40638.7|40683.7|40643.7|40677.2|40637.2|4
1666329300000|2022-10-21 05:15:00|40680.2|40640.2|40711.6|40671.6|40711.6|40671.6|40680.2|40640.2|6
1666329600000|2022-10-21 05:20:00|40708.7|40668.7|40708.6|40668.6|40718.6|40678.6|40705.1|40665.1|0
1666329900000|2022-10-21 05:25:00|40715.1|40675.1|40705.1|40665.1|40715.1|40675.1|40705.1|40665.1|0
1666330200000|2022-10-21 05:30:00|40708.6|40668.6|40671.6|40631.6|40715.1|40675.1|40668.6|40628.6|0
1666330500000|2022-10-21 05:35:00|40675.1|40635.1|40693|40653|40693|40653|40669.5|40629.5|0
1666330800000|2022-10-21 05:40:00|40694.5|40654.5|40670|40630|40701.5|40661.5|40641.5|40601.5|7
1666331100000|2022-10-21 05:45:00|40666.5|40626.5|40651.5|40611.5|40670|40630|40648.5|40608.5|4
1666331400000|2022-10-21 05:50:00|40650|40610|40638.5|40598.5|40650|40610|40621.5|40581.5|6
1666331700000|2022-10-21 05:55:00|40635|40595|40598.5|40558.5|40638.5|40598.5|40598.5|40558.5|1
1666332000000|2022-10-21 06:00:00|40603.5|40563.5|40627|40587|40638.5|40598.5|40603.5|40563.5|4
1666332300000|2022-10-21 06:05:00|40623.5|40583.5|40628.5|40588.5|40638.5|40598.5|40618.5|40578.5|5
1666332600000|2022-10-21 06:10:00|40629.9|40589.9|40588.5|40548.5|40633.5|40593.5|40587|40547|5
1666332900000|2022-10-21 06:15:00|40587|40547|40603.4|40563.4|40638.4|40598.4|40587|40547|7
1666333200000|2022-10-21 06:20:00|40607|40567|40625.5|40585.5|40648.4|40608.4|40607|40567|8
1666333500000|2022-10-21 06:25:00|40626.9|40586.9|40606.9|40566.9|40631.9|40591.9|40603.4|40563.4|16
1666333800000|2022-10-21 06:30:00|40603.4|40563.4|40589.9|40549.9|40615.4|40575.4|40583.4|40543.4|21
1666334100000|2022-10-21 06:35:00|40586.9|40546.9|40568.4|40528.4|40598.4|40558.4|40559.8|40519.8|27
1666334400000|2022-10-21 06:40:00|40564.8|40524.8|40581.3|40541.3|40588.3|40548.3|40551.3|40511.3|12
1666334700000|2022-10-21 06:45:00|40576.3|40536.3|40561.3|40521.3|40609.8|40569.8|40548.3|40508.3|18
1666335000000|2022-10-21 06:50:00|40559.8|40519.8|40579.8|40539.8|40588.3|40548.3|40541.3|40501.3|47
1666335300000|2022-10-21 06:55:00|40574.8|40534.8|40551.2|40511.2|40574.8|40534.8|40547.7|40507.7|15
1666335600000|2022-10-21 07:00:00|40547.7|40507.7|40591.2|40551.2|40591.2|40551.2|40544.2|40504.2|14
1666335900000|2022-10-21 07:05:00|40589.7|40549.7|40611.2|40571.2|40616.2|40576.2|40586.8|40546.8|16
1666336200000|2022-10-21 07:10:00|40614.7|40574.7|40604.7|40564.7|40614.7|40574.7|40599.7|40559.7|21
1666336500000|2022-10-21 07:15:00|40603.2|40563.2|40614.1|40574.1|40621.2|40581.2|40597.7|40557.7|15
1666336800000|2022-10-21 07:20:00|40617.6|40577.6|40614.1|40574.1|40637.6|40597.6|40602.6|40562.6|11
1666337100000|2022-10-21 07:25:00|40617.6|40577.6|40614.1|40574.1|40622.6|40582.6|40602.6|40562.6|18
1666337400000|2022-10-21 07:30:00|40604.1|40564.1|40606.1|40566.1|40612.6|40572.6|40599.6|40559.6|4
1666337700000|2022-10-21 07:35:00|40602.6|40562.6|40602.6|40562.6|40611.1|40571.1|40582.6|40542.6|10
1666338000000|2022-10-21 07:40:00|40606.1|40566.1|40601.1|40561.1|40611.1|40571.1|40592.6|40552.6|13
1666338300000|2022-10-21 07:45:00|40604|40564|40612.5|40572.5|40621.1|40581.1|40592.5|40552.5|12
1666338600000|2022-10-21 07:50:00|40616.1|40576.1|40611|40571|40622.5|40582.5|40601|40561|14
1666338900000|2022-10-21 07:55:00|40616|40576|40601|40561|40621|40581|40601|40561|1
1666339200000|2022-10-21 08:00:00|40604.5|40564.5|40604.5|40564.5|40611|40571|40599.5|40559.5|2
1666339500000|2022-10-21 08:05:00|40606|40566|40606|40566|40606|40566|40599.5|40559.5|4
1666339800000|2022-10-21 08:10:00|40604.5|40564.5|40601|40561|40614.5|40574.5|40596|40556|5
1666340100000|2022-10-21 08:15:00|40599.5|40559.5|40604.5|40564.5|40611|40571|40592.4|40552.4|4
1666340400000|2022-10-21 08:20:00|40600.9|40560.9|40604.4|40564.4|40605.9|40565.9|40595.9|40555.9|0
1666340700000|2022-10-21 08:25:00|40605.9|40565.9|40605.9|40565.9|40612.4|40572.4|40600.9|40560.9|11
1666341000000|2022-10-21 08:30:00|40602.4|40562.4|40602.4|40562.4|40602.4|40562.4|40592.4|40552.4|21
1666341300000|2022-10-21 08:35:00|40605.9|40565.9|40590.9|40550.9|40605.9|40565.9|40579.4|40539.4|17
1666341600000|2022-10-21 08:40:00|40582.3|40542.3|40570.8|40530.8|40592.3|40552.3|40559.4|40519.4|33
1666341900000|2022-10-21 08:45:00|40567.3|40527.3|40567.3|40527.3|40572.3|40532.3|40547.3|40507.3|7
1666342200000|2022-10-21 08:50:00|40570.8|40530.8|40570.8|40530.8|40572.3|40532.3|40562.3|40522.3|5
1666342500000|2022-10-21 08:55:00|40567.9|40527.9|40569.3|40529.3|40585.8|40545.8|40560.8|40520.8|17
1666342800000|2022-10-21 09:00:00|40559.3|40519.3|40567.8|40527.8|40574.3|40534.3|40557.8|40517.8|19
1666343100000|2022-10-21 09:05:00|40562.8|40522.8|40579.3|40539.3|40579.3|40539.3|40549.3|40509.3|19
1666343400000|2022-10-21 09:10:00|40570.7|40530.7|40607.8|40567.8|40607.8|40567.8|40570.7|40530.7|10
1666343700000|2022-10-21 09:15:00|40617.8|40577.8|40569.2|40529.2|40619.3|40579.3|40569.2|40529.2|15
1666344000000|2022-10-21 09:20:00|40567.8|40527.8|40554.2|40514.2|40595.7|40555.7|40550.7|40510.7|34
1666344300000|2022-10-21 09:25:00|40552.7|40512.7|40580.7|40540.7|40580.7|40540.7|40549.2|40509.2|15
1666344600000|2022-10-21 09:30:00|40579.2|40539.2|40574.2|40534.2|40590.7|40550.7|40574.2|40534.2|6
1666344900000|2022-10-21 09:35:00|40579.2|40539.2|40584.2|40544.2|40589.2|40549.2|40569.2|40529.2|2
1666345200000|2022-10-21 09:40:00|40579.2|40539.2|40570.6|40530.6|40579.2|40539.2|40569.1|40529.1|7
1666345500000|2022-10-21 09:45:00|40569.1|40529.1|40569.1|40529.1|40579.1|40539.1|40569.1|40529.1|4
1666345800000|2022-10-21 09:50:00|40570.6|40530.6|40589.1|40549.1|40589.1|40549.1|40549.1|40509.1|21
1666346100000|2022-10-21 09:55:00|40590.6|40550.6|40579.1|40539.1|40599.1|40559.1|40579.1|40539.1|6
1666346400000|2022-10-21 10:00:00|40580.6|40540.6|40579.1|40539.1|40594.1|40554.1|40570.5|40530.5|24
1666346700000|2022-10-21 10:05:00|40587.6|40547.6|40589|40549|40590.5|40550.5|40569.1|40529.1|11
1666347000000|2022-10-21 10:10:00|40590.5|40550.5|40559|40519|40590.5|40550.5|40550.5|40510.5|7
1666347300000|2022-10-21 10:15:00|40564|40524|40521.1|40481.1|40570.5|40530.5|40507.5|40467.5|39
1666347600000|2022-10-21 10:20:00|40527.5|40487.5|40564|40524|40569|40529|40526|40486|21
1666347900000|2022-10-21 10:25:00|40567.5|40527.5|40567.5|40527.5|40580.5|40540.5|40550.5|40510.5|20
1666348200000|2022-10-21 10:30:00|40569|40529|40587.5|40547.5|40592.5|40552.5|40567.5|40527.5|8
1666348500000|2022-10-21 10:35:00|40592.5|40552.5|40591|40551|40596|40556|40576|40536|14
1666348800000|2022-10-21 10:40:00|40601|40561|40602.4|40562.4|40617.5|40577.5|40588.9|40548.9|33
1666349100000|2022-10-21 10:45:00|40598.9|40558.9|40600.4|40560.4|40617.4|40577.4|40598.9|40558.9|15
1666349400000|2022-10-21 10:50:00|40603.9|40563.9|40650.3|40610.3|40660.4|40620.4|40600.4|40560.4|32
1666349700000|2022-10-21 10:55:00|40660.3|40620.3|40648.9|40608.9|40677.4|40637.4|40648.9|40608.9|33
1666350000000|2022-10-21 11:00:00|40650.3|40610.3|40648.8|40608.8|40658.8|40618.8|40638.8|40598.8|17
1666350300000|2022-10-21 11:05:00|40650.3|40610.3|40623.8|40583.8|40650.3|40610.3|40618.8|40578.8|19
1666350600000|2022-10-21 11:10:00|40625.3|40585.3|40635.3|40595.3|40648.8|40608.8|40618.8|40578.8|12
1666350900000|2022-10-21 11:15:00|40631.7|40591.7|40625.3|40585.3|40633.8|40593.8|40608.8|40568.8|21
1666351200000|2022-10-21 11:20:00|40632.3|40592.3|40641.7|40601.7|40673.2|40633.2|40632.3|40592.3|30
1666351500000|2022-10-21 11:25:00|40638.2|40598.2|40646.7|40606.7|40680.2|40640.2|40638.2|40598.2|53
1666351800000|2022-10-21 11:30:00|40643.2|40603.2|40621.7|40581.7|40646.7|40606.7|40611.7|40571.7|40
1666352100000|2022-10-21 11:35:00|40616.7|40576.7|40598.7|40558.7|40616.7|40576.7|40586.6|40546.6|30
1666352400000|2022-10-21 11:40:00|40595.2|40555.2|40610.2|40570.2|40615.2|40575.2|40586.6|40546.6|45
1666352700000|2022-10-21 11:45:00|40611.6|40571.6|40618.7|40578.7|40628.7|40588.7|40603.7|40563.7|46
1666353000000|2022-10-21 11:50:00|40620.1|40580.1|40638.6|40598.6|40643.7|40603.7|40620.1|40580.1|32
1666353300000|2022-10-21 11:55:00|40635.7|40595.7|40608.6|40568.6|40635.7|40595.7|40600.1|40560.1|14
1666353600000|2022-10-21 12:00:00|40610.1|40570.1|40600.1|40560.1|40650.1|40610.1|40585.1|40545.1|56
1666353900000|2022-10-21 12:05:00|40596.6|40556.6|40620.1|40580.1|40620.1|40580.1|40583.6|40543.6|10
1666354200000|2022-10-21 12:10:00|40623.6|40583.6|40610|40570|40640.1|40600.1|40571.5|40531.5|67
1666354500000|2022-10-21 12:15:00|40608.6|40568.6|40584.1|40544.1|40610|40570|40562.1|40522.1|55
1666354800000|2022-10-21 12:20:00|40577.1|40537.1|40531.2|40491.2|40593.6|40553.6|40490.6|40450.6|139
1666355100000|2022-10-21 12:25:00|40534.7|40494.7|40529.7|40489.7|40546.2|40506.2|40511.2|40471.2|22
1666355400000|2022-10-21 12:30:00|40519.7|40479.7|40511.1|40471.1|40541.2|40501.2|40478.2|40438.2|58
1666355700000|2022-10-21 12:35:00|40509.7|40469.7|40488.2|40448.2|40526.1|40486.1|40484.7|40444.7|29
1666356000000|2022-10-21 12:40:00|40489.7|40449.7|40461.1|40421.1|40489.7|40449.7|40436.1|40396.1|113
1666359000000|2022-10-21 13:30:00|40475.1|40435.1|40532.4|40492.4|40570.9|40530.9|40417.1|40377.1|1045
1666359300000|2022-10-21 13:35:00|40568.9|40528.9|40541.5|40501.5|40613.9|40573.9|40503.8|40463.8|471
1666359600000|2022-10-21 13:40:00|40546.5|40506.5|40541.5|40501.5|40568|40528|40427.1|40387.1|512
1666359900000|2022-10-21 13:45:00|40546.5|40506.5|40609.4|40569.4|40639.4|40599.4|40522.9|40482.9|348
1666360200000|2022-10-21 13:50:00|40605.9|40565.9|40582.3|40542.3|40688.8|40648.8|40565.9|40525.9|344
1666360500000|2022-10-21 13:55:00|40578.8|40538.8|40608.8|40568.8|40646.7|40606.7|40573.2|40533.2|294
1666360800000|2022-10-21 14:00:00|40603.8|40563.8|40664.6|40624.6|40669.6|40629.6|40590.2|40550.2|299
1666361100000|2022-10-21 14:05:00|40671.1|40631.1|40738.4|40698.4|40764.6|40724.6|40668.2|40628.2|436
1666361400000|2022-10-21 14:10:00|40743.4|40703.4|40791.3|40751.3|40808.4|40768.4|40704|40664|507
1666361700000|2022-10-21 14:15:00|40802.8|40762.8|40844.2|40804.2|40886.3|40846.3|40799.9|40759.9|583
1666362000000|2022-10-21 14:20:00|40849.2|40809.2|40671|40631|40855.7|40815.7|40671|40631|358
1666362300000|2022-10-21 14:25:00|40669.5|40629.5|40752.5|40712.5|40795.4|40755.4|40669.5|40629.5|401
1666362600000|2022-10-21 14:30:00|40742.5|40702.5|40769.5|40729.5|40820.4|40780.4|40742.5|40702.5|249
1666362900000|2022-10-21 14:35:00|40771|40731|40812.4|40772.4|40822.4|40782.4|40751|40711|146
1666363200000|2022-10-21 14:40:00|40821|40781|40800.9|40760.9|40831|40791|40768|40728|230
1666363500000|2022-10-21 14:45:00|40797.4|40757.4|40803.9|40763.9|40817.4|40777.4|40772.4|40732.4|142
1666363800000|2022-10-21 14:50:00|40812.4|40772.4|40860.9|40820.9|40893.8|40853.8|40810.3|40770.3|362
1666364100000|2022-10-21 14:55:00|40859.4|40819.4|40847.3|40807.3|40870.9|40830.9|40800.9|40760.9|155
1666364400000|2022-10-21 15:00:00|40850.9|40810.9|40855.3|40815.3|40886.7|40846.7|40823.8|40783.8|229
1666364700000|2022-10-21 15:05:00|40856.7|40816.7|40868.2|40828.2|40903.2|40863.2|40851.7|40811.7|246
1666365000000|2022-10-21 15:10:00|40869.6|40829.6|40889.6|40849.6|40899.6|40859.6|40859.6|40819.6|177
1666365300000|2022-10-21 15:15:00|40883.2|40843.2|41052.5|41012.5|41052.5|41012.5|40859.6|40819.6|639
1666365600000|2022-10-21 15:20:00|41061.1|41021.1|40999.8|40959.8|41082.5|41042.5|40973.4|40933.4|423
1666365900000|2022-10-21 15:25:00|41009.8|40969.8|41048.3|41008.3|41061.9|41021.9|40961.3|40921.3|335
1666366200000|2022-10-21 15:30:00|41053.3|41013.3|41022.5|40982.5|41094.8|41054.8|40989.5|40949.5|382
1666366500000|2022-10-21 15:35:00|41037.5|40997.5|40983.1|40943.1|41038.9|40998.9|40959.5|40919.5|267
1666366800000|2022-10-21 15:40:00|40978.1|40938.1|40993|40953|41029.5|40989.5|40953.1|40913.1|221
1666367100000|2022-10-21 15:45:00|40996.6|40956.6|41023|40983|41023|40983|40950.1|40910.1|328
1666367400000|2022-10-21 15:50:00|41031.5|40991.5|40900.7|40860.7|41033|40993|40882.1|40842.1|516
1666367700000|2022-10-21 15:55:00|40902.1|40862.1|40978.8|40938.8|40993|40953|40842.1|40802.1|373
1666368000000|2022-10-21 16:00:00|40985.9|40945.9|41028.2|40988.2|41051.1|41011.1|40985.3|40945.3|264
1666368300000|2022-10-21 16:05:00|41029.7|40989.7|41008.2|40968.2|41057.6|41017.6|40974.7|40934.7|228
1666368600000|2022-10-21 16:10:00|40998.2|40958.2|41015.2|40975.2|41046.7|41006.7|40975.3|40935.3|222
1666368900000|2022-10-21 16:15:00|41021.7|40981.7|40969.6|40929.6|41054|41014|40959.6|40919.6|220
1666369200000|2022-10-21 16:20:00|40971.1|40931.1|41042.5|41002.5|41051|41011|40971.1|40931.1|191
1666369500000|2022-10-21 16:25:00|41044|41004|41028.1|40988.1|41081|41041|41013.1|40973.1|341
1666369800000|2022-10-21 16:30:00|41034.6|40994.6|41081|41041|41084.5|41044.5|41028.1|40988.1|140
1666370100000|2022-10-21 16:35:00|41077.5|41037.5|41067.4|41027.4|41101|41061|41054.5|41014.5|117
1666370400000|2022-10-21 16:40:00|41071|41031|41121.8|41081.8|41140.4|41100.4|41067.4|41027.4|206
1666370700000|2022-10-21 16:45:00|41125.4|41085.4|41148.3|41108.3|41166.8|41126.8|41088.9|41048.9|210
1666371000000|2022-10-21 16:50:00|41149.7|41109.7|41148.2|41108.2|41226.2|41186.2|41143.2|41103.2|355
1666371300000|2022-10-21 16:55:00|41153.2|41113.2|41171.1|41131.1|41206.2|41166.2|41143.2|41103.2|494
1666371600000|2022-10-21 17:00:00|41172.6|41132.6|41263.2|41223.2|41269.1|41229.1|41157.6|41117.6|302
1666371900000|2022-10-21 17:05:00|41261.7|41221.7|41233.2|41193.2|41278.2|41238.2|41213.2|41173.2|230
1666372200000|2022-10-21 17:10:00|41228.2|41188.2|41203.1|41163.1|41233.2|41193.2|41203.1|41163.1|164
1666372500000|2022-10-21 17:15:00|41198.1|41158.1|41264|41224|41296.1|41256.1|41198.1|41158.1|328
1666372800000|2022-10-21 17:20:00|41262.5|41222.5|41218.1|41178.1|41262.5|41222.5|41213.1|41173.1|171
1666373100000|2022-10-21 17:25:00|41214.6|41174.6|41251|41211|41259.5|41219.5|41203.1|41163.1|217
1666373400000|2022-10-21 17:30:00|41249.5|41209.5|41246|41206|41263.1|41223.1|41236|41196|106
1666373700000|2022-10-21 17:35:00|41249.5|41209.5|41239.5|41199.5|41259.5|41219.5|41227.4|41187.4|260
1666374000000|2022-10-21 17:40:00|41236|41196|41247.4|41207.4|41256|41216|41236|41196|130
1666374300000|2022-10-21 17:45:00|41248.9|41208.9|41280.9|41240.9|41295.9|41255.9|41248.9|41208.9|281
1666374600000|2022-10-21 17:50:00|41279.5|41239.5|41260.9|41220.9|41295.9|41255.9|41253.8|41213.8|160
1666374900000|2022-10-21 17:55:00|41253|41213|41245.9|41205.9|41275.9|41235.9|41233|41193|150
1666375200000|2022-10-21 18:00:00|41247.3|41207.3|41227.9|41187.9|41269.4|41229.4|41215.9|41175.9|383
1666375500000|2022-10-21 18:05:00|41229.4|41189.4|41272.3|41232.3|41309.4|41269.4|41227.9|41187.9|368
1666375800000|2022-10-21 18:10:00|41275.8|41235.8|41260.6|41220.6|41309.4|41269.4|41257.1|41217.1|474
1666569600000|2022-10-24 00:00:00|41219.7|41179.7|40991|40951|41219.7|41179.7|40921.1|40881.1|356
1666569900000|2022-10-24 00:05:00|40987.4|40947.4|40985.5|40945.5|41000.5|40960.5|40886.9|40846.9|173
1666570200000|2022-10-24 00:10:00|40975.5|40935.5|41016.9|40976.9|41021.9|40981.9|40959.2|40919.2|63
1666570500000|2022-10-24 00:15:00|40998.3|40958.3|40985.5|40945.5|41020.5|40980.5|40981.9|40941.9|50
1666570800000|2022-10-24 00:20:00|40984.1|40944.1|40976.8|40936.8|40999.1|40959.1|40972.8|40932.8|19
1666571100000|2022-10-24 00:25:00|40975.5|40935.5|41008.2|40968.2|41011.8|40971.8|40974.1|40934.1|3
1666571400000|2022-10-24 00:30:00|41006.8|40966.8|41048.2|41008.2|41048.2|41008.2|41006.8|40966.8|8
1666571700000|2022-10-24 00:35:00|41046.8|41006.8|41053.2|41013.2|41059.5|41019.5|41038.2|40998.2|5
1666572000000|2022-10-24 00:40:00|41051.8|41011.8|41025.4|40985.4|41051.8|41011.8|41025.4|40985.4|4
1666572300000|2022-10-24 00:45:00|41026.8|40986.8|41058.1|41018.1|41068.1|41028.1|41026.8|40986.8|45
1666572600000|2022-10-24 00:50:00|41056.7|41016.7|41061.7|41021.7|41069.5|41029.5|41056.7|41016.7|4
1666572900000|2022-10-24 00:55:00|41063.1|41023.1|41084.4|41044.4|41099.4|41059.4|41061.7|41021.7|12
1666573200000|2022-10-24 01:00:00|41088.1|41048.1|41059.4|41019.4|41094.4|41054.4|41046.7|41006.7|27
1666573500000|2022-10-24 01:05:00|41054.4|41014.4|40990.8|40950.8|41054.4|41014.4|40983|40943|64
1666573800000|2022-10-24 01:10:00|40994.4|40954.4|40980.7|40940.7|40994.4|40954.4|40954.4|40914.4|16
1666574100000|2022-10-24 01:15:00|40990.7|40950.7|40938|40898|41000.7|40960.7|40931.6|40891.6|16
1666574400000|2022-10-24 01:20:00|40936.6|40896.6|40921.6|40881.6|40938|40898|40916.6|40876.6|6
1666574700000|2022-10-24 01:25:00|40920.2|40880.2|40976.6|40936.6|40977.9|40937.9|40920.2|40880.2|12
1666575000000|2022-10-24 01:30:00|40975.2|40935.2|40965.2|40925.2|41016.6|40976.6|40946.6|40906.6|15
1666575300000|2022-10-24 01:35:00|40970.2|40930.2|40986.5|40946.5|41016.5|40976.5|40960.2|40920.2|12
1666575600000|2022-10-24 01:40:00|40991.5|40951.5|40997.9|40957.9|41007.9|40967.9|40975.2|40935.2|2
1666575900000|2022-10-24 01:45:00|41002.9|40962.9|40951.5|40911.5|41007.9|40967.9|40951.5|40911.5|6
1666576200000|2022-10-24 01:50:00|40950.1|40910.1|40931.5|40891.5|40957.8|40917.8|40917.8|40877.8|6
1666576500000|2022-10-24 01:55:00|40932.8|40892.8|40951.4|40911.4|40966.5|40926.5|40932.8|40892.8|4
1666576800000|2022-10-24 02:00:00|40950.1|40910.1|40937.8|40897.8|40950.1|40910.1|40916.4|40876.4|5
1666577100000|2022-10-24 02:05:00|40932.8|40892.8|40911.4|40871.4|40946.4|40906.4|40896.4|40856.4|39
1666577400000|2022-10-24 02:10:00|40912.8|40872.8|40918.6|40878.6|40930|40890|40911.4|40871.4|4
1666577700000|2022-10-24 02:15:00|40922.3|40882.3|40933.6|40893.6|40943.6|40903.6|40918.6|40878.6|16
1666578000000|2022-10-24 02:20:00|40928.6|40888.6|40923.6|40883.6|40945|40905|40923.6|40883.6|3
1666578300000|2022-10-24 02:25:00|40922.2|40882.2|40918.6|40878.6|40922.2|40882.2|40898.6|40858.6|9
1666578600000|2022-10-24 02:30:00|40913.6|40873.6|40901.3|40861.3|40916.3|40876.3|40891.3|40851.3|9
1666578900000|2022-10-24 02:35:00|40904.9|40864.9|40874.9|40834.9|40914.9|40874.9|40859.9|40819.9|11
1666579200000|2022-10-24 02:40:00|40878.5|40838.5|40852.2|40812.2|40892.2|40852.2|40852.2|40812.2|3
1666579500000|2022-10-24 02:45:00|40848.5|40808.5|40872.1|40832.1|40884.9|40844.9|40843.5|40803.5|3
1666579800000|2022-10-24 02:50:00|40873.5|40833.5|40883.5|40843.5|40888.5|40848.5|40862.1|40822.1|12
1666580100000|2022-10-24 02:55:00|40882.1|40842.1|40883.5|40843.5|40893.5|40853.5|40858.5|40818.5|2
1666580400000|2022-10-24 03:00:00|40878.5|40838.5|40874.8|40834.8|40884.8|40844.8|40864.8|40824.8|0
1666580700000|2022-10-24 03:05:00|40869.8|40829.8|40868.4|40828.4|40882.1|40842.1|40863.4|40823.4|3
1666581000000|2022-10-24 03:10:00|40867.1|40827.1|40888.4|40848.4|40893.4|40853.4|40867.1|40827.1|3
1666581300000|2022-10-24 03:15:00|40884.8|40844.8|40915.6|40875.6|40922|40882|40884.8|40844.8|9
1666581600000|2022-10-24 03:20:00|40912|40872|40922|40882|40927|40887|40908.4|40868.4|2
1666581900000|2022-10-24 03:25:00|40912|40872|40907|40867|40917|40877|40903.3|40863.3|3
1666582200000|2022-10-24 03:30:00|40903.3|40863.3|40900.6|40860.6|40907|40867|40897|40857|3
1666582500000|2022-10-24 03:35:00|40896.9|40856.9|40910.6|40870.6|40915.6|40875.6|40896.9|40856.9|12
1666582800000|2022-10-24 03:40:00|40911.9|40871.9|40910.5|40870.5|40911.9|40871.9|40910.5|40870.5|0
1666583100000|2022-10-24 03:45:00|40911.9|40871.9|40891.9|40851.9|40911.9|40871.9|40886.9|40846.9|11
1666583400000|2022-10-24 03:50:00|40885.5|40845.5|40875.5|40835.5|40889.2|40849.2|40871.9|40831.9|2
1666583700000|2022-10-24 03:55:00|40879.1|40839.1|40880.5|40840.5|40889.1|40849.1|40879.1|40839.1|8
1666584000000|2022-10-24 04:00:00|40879.1|40839.1|40880.5|40840.5|40889.1|40849.1|40875.5|40835.5|1
1666584300000|2022-10-24 04:05:00|40885.5|40845.5|40889.1|40849.1|40890.4|40850.4|40885.4|40845.4|1
1666584600000|2022-10-24 04:10:00|40894.1|40854.1|40894.1|40854.1|40900.4|40860.4|40889.1|40849.1|2
1666584900000|2022-10-24 04:15:00|40900.4|40860.4|40899|40859|40900.4|40860.4|40899|40859|2
1666585200000|2022-10-24 04:20:00|40900.4|40860.4|40920.4|40880.4|40920.4|40880.4|40899|40859|2
1666585800000|2022-10-24 04:30:00|40935.4|40895.4|40950.3|40910.3|40979|40939|40935.3|40895.3|27
1666586100000|2022-10-24 04:35:00|40949|40909|40929|40889|40949|40909|40929|40889|14
1666586400000|2022-10-24 04:40:00|40928.9|40888.9|40938.9|40898.9|40948.9|40908.9|40928.9|40888.9|3
1666586700000|2022-10-24 04:45:00|40940.3|40900.3|40938.9|40898.9|40950.3|40910.3|40938.9|40898.9|1
1666587000000|2022-10-24 04:50:00|40940.3|40900.3|40930.3|40890.3|40940.3|40900.3|40928.9|40888.9|1
1666587300000|2022-10-24 04:55:00|40928.9|40888.9|40928.9|40888.9|40937.5|40897.5|40925.2|40885.2|1
1666587600000|2022-10-24 05:00:00|40925.2|40885.2|40937.5|40897.5|40943.9|40903.9|40920.2|40880.2|3
1666587900000|2022-10-24 05:05:00|40933.9|40893.9|40927.5|40887.5|40933.9|40893.9|40918.8|40878.8|5
1666588200000|2022-10-24 05:10:00|40923.8|40883.8|40908.8|40868.8|40927.5|40887.5|40908.8|40868.8|5
1666588500000|2022-10-24 05:15:00|40910.2|40870.2|40908.8|40868.8|40923.8|40883.8|40908.8|40868.8|6
1666588800000|2022-10-24 05:20:00|40907.4|40867.4|40902.4|40862.4|40911.1|40871.1|40902.4|40862.4|0
1666589100000|2022-10-24 05:25:00|40911|40871|40916|40876|40926|40886|40911|40871|4
1666589400000|2022-10-24 05:30:00|40917.4|40877.4|40906|40866|40917.4|40877.4|40896|40856|7
1666589700000|2022-10-24 05:35:00|40907.4|40867.4|40916|40876|40926|40886|40907.4|40867.4|5
1666590000000|2022-10-24 05:40:00|40917.3|40877.3|40921|40881|40926|40886|40912.3|40872.3|4
1666590300000|2022-10-24 05:45:00|40926|40886|40927.3|40887.3|40941|40901|40908.7|40868.7|10
1666590600000|2022-10-24 05:50:00|40923.7|40883.7|40898.6|40858.6|40927.3|40887.3|40883.7|40843.7|6
1666590900000|2022-10-24 05:55:00|40897.3|40857.3|40888.6|40848.6|40897.3|40857.3|40878.6|40838.6|8
1666591200000|2022-10-24 06:00:00|40893.6|40853.6|40887.2|40847.2|40895.9|40855.9|40878.6|40838.6|5
1666591500000|2022-10-24 06:05:00|40892.2|40852.2|40873.6|40833.6|40903.6|40863.6|40868.6|40828.6|13
1666591800000|2022-10-24 06:10:00|40872.2|40832.2|40839.9|40799.9|40888.6|40848.6|40839.9|40799.9|6
1666592100000|2022-10-24 06:15:00|40843.6|40803.6|40882.2|40842.2|40908.6|40868.6|40838.6|40798.6|22
1666592400000|2022-10-24 06:20:00|40887.2|40847.2|40907.6|40867.6|40912.6|40872.6|40887.2|40847.2|30
1666592700000|2022-10-24 06:25:00|40911.2|40871.2|40892.6|40852.6|40914|40874|40891.2|40851.2|2
1666593000000|2022-10-24 06:30:00|40889.9|40849.9|40901.2|40861.2|40919.9|40879.9|40889.9|40849.9|4
1666593300000|2022-10-24 06:35:00|40899.8|40859.8|40901.2|40861.2|40911.2|40871.2|40889.8|40849.8|3
1666593600000|2022-10-24 06:40:00|40897.5|40857.5|40899.8|40859.8|40901.2|40861.2|40879.8|40839.8|6
1666593900000|2022-10-24 06:45:00|40889.8|40849.8|40898.4|40858.4|40899.8|40859.8|40863.4|40823.4|45
1666594200000|2022-10-24 06:50:00|40888.4|40848.4|40881.1|40841.1|40914.8|40874.8|40877.1|40837.1|22
1666594500000|2022-10-24 06:55:00|40879.8|40839.8|40888.4|40848.4|40893.4|40853.4|40864.8|40824.8|8
1666594800000|2022-10-24 07:00:00|40889.7|40849.7|40897|40857|40907|40867|40868.4|40828.4|21
1666595100000|2022-10-24 07:05:00|40892|40852|40888.3|40848.3|40892|40852|40873.4|40833.4|7
1666595400000|2022-10-24 07:10:00|40887|40847|40933.3|40893.3|40933.3|40893.3|40880.6|40840.6|15
1666595700000|2022-10-24 07:15:00|40932|40892|40928.3|40888.3|40946.9|40906.9|40919.7|40879.7|13
1666596000000|2022-10-24 07:20:00|40926.9|40886.9|40876.9|40836.9|40926.9|40886.9|40876.9|40836.9|9
1666596300000|2022-10-24 07:25:00|40875.6|40835.6|40865.5|40825.5|40875.6|40835.6|40846.9|40806.9|15
1666596600000|2022-10-24 07:30:00|40861.9|40821.9|40895.5|40855.5|40901.9|40861.9|40856.9|40816.9|5
1666596900000|2022-10-24 07:35:00|40896.9|40856.9|40920.5|40880.5|40936.9|40896.9|40890.5|40850.5|49
1666597200000|2022-10-24 07:40:00|40926.9|40886.9|40901.8|40861.8|40926.9|40886.9|40885.5|40845.5|20
1666597500000|2022-10-24 07:45:00|40905.5|40865.5|40925.5|40885.5|40925.5|40885.5|40885.5|40845.5|7
1666597800000|2022-10-24 07:50:00|40921.8|40881.8|40920.9|40880.9|40935.9|40895.9|40912.2|40872.2|25
1666598100000|2022-10-24 07:55:00|40922.2|40882.2|40942.2|40902.2|40942.2|40902.2|40920.9|40880.9|6
1666598400000|2022-10-24 08:00:00|40938.6|40898.6|40963.5|40923.5|40982.2|40942.2|40938.6|40898.6|35
1666598700000|2022-10-24 08:05:00|40967.2|40927.2|40960.8|40920.8|40967.2|40927.2|40960.8|40920.8|1
1666599000000|2022-10-24 08:10:00|40948.5|40908.5|41000.8|40960.8|41002.2|40962.2|40948.5|40908.5|14
1666599300000|2022-10-24 08:15:00|40999.4|40959.4|40980.8|40940.8|41010.8|40970.8|40967.1|40927.1|23
1666599600000|2022-10-24 08:20:00|40982.1|40942.1|40980.7|40940.7|40992.1|40952.1|40980.7|40940.7|0
1666599900000|2022-10-24 08:25:00|40990.7|40950.7|40980.7|40940.7|40990.7|40950.7|40977.1|40937.1|13
1666600200000|2022-10-24 08:30:00|40982.1|40942.1|40942.1|40902.1|40982.1|40942.1|40938.4|40898.4|36
1666600500000|2022-10-24 08:35:00|40952.1|40912.1|40995.7|40955.7|41002|40962|40942.1|40902.1|21
1666600800000|2022-10-24 08:40:00|40992|40952|41007|40967|41007|40967|40967|40927|32
1666601100000|2022-10-24 08:45:00|41008.4|40968.4|41003.4|40963.4|41008.4|40968.4|41002|40962|7
1666601400000|2022-10-24 08:50:00|41007|40967|41060.6|41020.6|41060.6|41020.6|41007|40967|15
1666601700000|2022-10-24 08:55:00|41062|41022|41055.6|41015.6|41080.6|41040.6|41055.6|41015.6|6
1666602000000|2022-10-24 09:00:00|41052|41012|41023.3|40983.3|41052|41012|41023.3|40983.3|4
1666602300000|2022-10-24 09:05:00|41031.9|40991.9|41040.6|41000.6|41061.9|41021.9|41031.9|40991.9|13
1666602600000|2022-10-24 09:10:00|41041.9|41001.9|41050.5|41010.5|41060.6|41020.6|41040.6|41000.6|6
1666602900000|2022-10-24 09:15:00|41046.9|41006.9|41010.5|40970.5|41046.9|41006.9|41006.9|40966.9|5
1666603200000|2022-10-24 09:20:00|41006.9|40966.9|41020.5|40980.5|41025.5|40985.5|41005.5|40965.5|2
1666603500000|2022-10-24 09:25:00|41021.9|40981.9|41010.5|40970.5|41031.8|40991.8|41000.5|40960.5|11
1666603800000|2022-10-24 09:30:00|41003.2|40963.2|41020.5|40980.5|41021.8|40981.8|40995.5|40955.5|12
1666604100000|2022-10-24 09:35:00|41015.5|40975.5|41006.8|40966.8|41020.5|40980.5|40980.9|40940.9|9
1666604400000|2022-10-24 09:40:00|41011.8|40971.8|41021.8|40981.8|41021.8|40981.8|41000.4|40960.4|8
1666604700000|2022-10-24 09:45:00|41015.4|40975.4|41041.8|41001.8|41043.1|41003.1|41015.4|40975.4|14
1666605000000|2022-10-24 09:50:00|41041.7|41001.7|41080.4|41040.4|41080.4|41040.4|41040.4|41000.4|9
1666605300000|2022-10-24 09:55:00|41075.4|41035.4|41053.1|41013.1|41080.4|41040.4|41041.7|41001.7|16
1666605600000|2022-10-24 10:00:00|41054.4|41014.4|41061.7|41021.7|41093.1|41053.1|41054.4|41014.4|79
1666605900000|2022-10-24 10:05:00|41058|41018|41071.7|41031.7|41083|41043|41051.7|41011.7|35
1666606200000|2022-10-24 10:10:00|41063|41023|41041.6|41001.6|41081.7|41041.7|41028|40988|19
1666606500000|2022-10-24 10:15:00|41040.3|41000.3|41038.5|40998.5|41040.3|41000.3|40967.6|40927.6|168
1666606800000|2022-10-24 10:20:00|41043.5|41003.5|41008.5|40968.5|41043.5|41003.5|40994.9|40954.9|36
1666607100000|2022-10-24 10:25:00|41004.8|40964.8|41018.5|40978.5|41039.8|40999.8|40998.5|40958.5|27
1666607400000|2022-10-24 10:30:00|41023.5|40983.5|41033.4|40993.4|41053.5|41013.5|41012.1|40972.1|25
1666607700000|2022-10-24 10:35:00|41042.1|41002.1|41043.4|41003.4|41053.4|41013.4|41033.4|40993.4|20
1666608000000|2022-10-24 10:40:00|41033.4|40993.4|41024.8|40984.8|41040.7|41000.7|41022.1|40982.1|26
1666608300000|2022-10-24 10:45:00|41023.4|40983.4|41008.4|40968.4|41028.4|40988.4|41008.4|40968.4|8
1666608600000|2022-10-24 10:50:00|41012|40972|40978.4|40938.4|41012|40972|40974.7|40934.7|30
1666608900000|2022-10-24 10:55:00|40974.7|40934.7|40964.7|40924.7|40979.7|40939.7|40953.4|40913.4|12
1666609200000|2022-10-24 11:00:00|40966|40926|40916|40876|41002.4|40962.4|40906|40866|71
1666609500000|2022-10-24 11:05:00|40912.4|40872.4|40913.7|40873.7|40917.4|40877.4|40892.4|40852.4|38
1666609800000|2022-10-24 11:10:00|40915.1|40875.1|40960|40920|40962.8|40922.8|40900.1|40860.1|73
1666610100000|2022-10-24 11:15:00|40943.7|40903.7|40976.4|40936.4|40986.4|40946.4|40936.4|40896.4|45
1666610400000|2022-10-24 11:20:00|40980|40940|40980|40940|40990|40950|40965|40925|12
1666610700000|2022-10-24 11:25:00|40978.7|40938.7|40957.3|40917.3|40988.6|40948.6|40953.6|40913.6|20
1666611000000|2022-10-24 11:30:00|40958.6|40918.6|41002.7|40962.7|41006.3|40966.3|40947.3|40907.3|25
1666611300000|2022-10-24 11:35:00|41006.3|40966.3|41047.6|41007.6|41052.6|41012.6|40987.7|40947.7|20
1666611600000|2022-10-24 11:40:00|41037.6|40997.6|41037.6|40997.6|41059.9|41019.9|41022.6|40982.6|26
1666611900000|2022-10-24 11:45:00|41032.6|40992.6|41021.2|40981.2|41071.3|41031.3|41021.2|40981.2|89
1666612200000|2022-10-24 11:50:00|41018.5|40978.5|41006.2|40966.2|41022.6|40982.6|41004.9|40964.9|16
1666612500000|2022-10-24 11:55:00|41007.6|40967.6|41017.6|40977.6|41027.6|40987.6|41007.6|40967.6|42
1666612800000|2022-10-24 12:00:00|41021.2|40981.2|40981.2|40941.2|41027.6|40987.6|40981.2|40941.2|66
1666613100000|2022-10-24 12:05:00|40984.8|40944.8|40951.2|40911.2|40986.2|40946.2|40921.2|40881.2|80
1666613400000|2022-10-24 12:10:00|40952.5|40912.5|40986.1|40946.1|40992.5|40952.5|40952.5|40912.5|20
1666613700000|2022-10-24 12:15:00|40982.5|40942.5|40962.5|40922.5|40991.1|40951.1|40951.1|40911.1|57
1666614000000|2022-10-24 12:20:00|40977.5|40937.5|40954.8|40914.8|40986.1|40946.1|40939.8|40899.8|131
1666614300000|2022-10-24 12:25:00|40956.1|40916.1|40942|40902|40959.8|40919.8|40927.1|40887.1|65
1666614600000|2022-10-24 12:30:00|40938.4|40898.4|40967|40927|40978.4|40938.4|40920.7|40880.7|61
1666614900000|2022-10-24 12:35:00|40968.4|40928.4|40974.7|40934.7|40984.7|40944.7|40956|40916|24
1666615200000|2022-10-24 12:40:00|40973.3|40933.3|40955.6|40915.6|40988.3|40948.3|40954.3|40914.3|42
1666618200000|2022-10-24 13:30:00|40903.1|40863.1|40665.4|40625.4|40903.1|40863.1|40587.7|40547.7|1568
1666618500000|2022-10-24 13:35:00|40664.1|40624.1|40542.9|40502.9|40672.7|40632.7|40539.2|40499.2|1029
1666618800000|2022-10-24 13:40:00|40537.9|40497.9|40346.1|40306.1|40537.9|40497.9|40280.2|40240.2|1303
1666619100000|2022-10-24 13:45:00|40349.8|40309.8|40385.2|40345.2|40399.2|40359.2|40271.1|40231.1|1213
1666619400000|2022-10-24 13:50:00|40386.5|40346.5|40367.8|40327.8|40399.2|40359.2|40333.8|40293.8|646
1666619700000|2022-10-24 13:55:00|40369.2|40329.2|40347.4|40307.4|40382.8|40342.8|40301.1|40261.1|925
1666620000000|2022-10-24 14:00:00|40348.8|40308.8|40291.1|40251.1|40348.8|40308.8|40222|40182|678
1666620300000|2022-10-24 14:05:00|40279.7|40239.7|40272|40232|40299.3|40259.3|40238.4|40198.4|466
1666620600000|2022-10-24 14:10:00|40262|40222|40304.3|40264.3|40305.6|40265.6|40229.3|40189.3|532
1666620900000|2022-10-24 14:15:00|40305.6|40265.6|40371|40331|40376|40336|40244.7|40204.7|537
1666621200000|2022-10-24 14:20:00|40366|40326|40351|40311|40377.3|40337.3|40342.3|40302.3|291
1666621500000|2022-10-24 14:25:00|40357.3|40317.3|40399.6|40359.6|40401|40361|40347.3|40307.3|330
1666621800000|2022-10-24 14:30:00|40398.3|40358.3|40402.3|40362.3|40426|40386|40384.6|40344.6|366
1666622100000|2022-10-24 14:35:00|40400.9|40360.9|40457.3|40417.3|40480|40440|40393.6|40353.6|297
1666622400000|2022-10-24 14:40:00|40453.6|40413.6|40463.6|40423.6|40487.3|40447.3|40427.3|40387.3|270
1666622700000|2022-10-24 14:45:00|40462.3|40422.3|40474.9|40434.9|40556.3|40516.3|40433.6|40393.6|348
1666623000000|2022-10-24 14:50:00|40476.3|40436.3|40492.2|40452.2|40543.6|40503.6|40474.9|40434.9|283
1666623300000|2022-10-24 14:55:00|40493.6|40453.6|40548.6|40508.6|40558.6|40518.6|40469.9|40429.9|213
1666623600000|2022-10-24 15:00:00|40553.6|40513.6|40586.2|40546.2|40596.2|40556.2|40537.2|40497.2|354
1666623900000|2022-10-24 15:05:00|40582.6|40542.6|40625.2|40585.2|40645.3|40605.3|40568.9|40528.9|406
1666624200000|2022-10-24 15:10:00|40626.6|40586.6|40568.9|40528.9|40647.9|40607.9|40548.9|40508.9|181
1666624500000|2022-10-24 15:15:00|40570.2|40530.2|40517.5|40477.5|40585.2|40545.2|40477.5|40437.5|280
1666624800000|2022-10-24 15:20:00|40518.9|40478.9|40488.8|40448.8|40528.9|40488.9|40482.5|40442.5|120
1666625100000|2022-10-24 15:25:00|40487.5|40447.5|40537.9|40497.9|40580.6|40540.6|40483.8|40443.8|144
1666625400000|2022-10-24 15:30:00|40542.9|40502.9|40580.5|40540.5|40589.2|40549.2|40496.5|40456.5|242
1666625700000|2022-10-24 15:35:00|40575.5|40535.5|40587.8|40547.8|40597.8|40557.8|40537.8|40497.8|151
1666626000000|2022-10-24 15:40:00|40592.8|40552.8|40531.5|40491.5|40617.8|40577.8|40500.1|40460.1|147
1666626300000|2022-10-24 15:45:00|40530.1|40490.1|40545.1|40505.1|40567.8|40527.8|40498.7|40458.7|150
1666626600000|2022-10-24 15:50:00|40550.1|40510.1|40587.8|40547.8|40592.8|40552.8|40540.1|40500.1|114
1666626900000|2022-10-24 15:55:00|40584.1|40544.1|40604.1|40564.1|40604.1|40564.1|40520.1|40480.1|232
1666627200000|2022-10-24 16:00:00|40602.7|40562.7|40570.4|40530.4|40609.1|40569.1|40570.4|40530.4|114
1666627500000|2022-10-24 16:05:00|40574.1|40534.1|40534|40494|40574.1|40534.1|40519.1|40479.1|152
1666627800000|2022-10-24 16:10:00|40535.4|40495.4|40545.4|40505.4|40565.4|40525.4|40467.7|40427.7|163
1666628100000|2022-10-24 16:15:00|40540.4|40500.4|40569|40529|40594|40554|40521.3|40481.3|135
1666628400000|2022-10-24 16:20:00|40565.3|40525.3|40617.6|40577.6|40617.6|40577.6|40551.3|40511.3|172
1666628700000|2022-10-24 16:25:00|40601.3|40561.3|40614.9|40574.9|40616.3|40576.3|40557.6|40517.6|117
1666629000000|2022-10-24 16:30:00|40611.3|40571.3|40614.9|40574.9|40650.3|40610.3|40609.9|40569.9|184
1666629300000|2022-10-24 16:35:00|40607.6|40567.6|40639.5|40599.5|40643.6|40603.6|40574.9|40534.9|181
1666629600000|2022-10-24 16:40:00|40635.9|40595.9|40628.5|40588.5|40686.2|40646.2|40608.5|40568.5|250
1666629900000|2022-10-24 16:45:00|40623.5|40583.5|40650.8|40610.8|40664.5|40624.5|40604.9|40564.9|130
1666630200000|2022-10-24 16:50:00|40645.8|40605.8|40604.5|40564.5|40682.2|40642.2|40595.8|40555.8|156
1666630500000|2022-10-24 16:55:00|40609.5|40569.5|40570.8|40530.8|40610.8|40570.8|40565.8|40525.8|204
1666630800000|2022-10-24 17:00:00|40574.5|40534.5|40565.8|40525.8|40582.1|40542.1|40544.5|40504.5|150
1666631100000|2022-10-24 17:05:00|40562.1|40522.1|40505.8|40465.8|40565.8|40525.8|40495.8|40455.8|184
1666631400000|2022-10-24 17:10:00|40502.1|40462.1|40445.7|40405.7|40505.8|40465.8|40415.7|40375.7|191
1666631700000|2022-10-24 17:15:00|40435.7|40395.7|40466.7|40426.7|40476.7|40436.7|40413.1|40373.1|174
1666632000000|2022-10-24 17:20:00|40471.7|40431.7|40473.4|40433.4|40484.4|40444.4|40446.7|40406.7|147
1666632300000|2022-10-24 17:25:00|40462.1|40422.1|40451.7|40411.7|40489.4|40449.4|40448|40408|126
1666632600000|2022-10-24 17:30:00|40448|40408|40444.3|40404.3|40479.3|40439.3|40428|40388|177
1666632900000|2022-10-24 17:35:00|40449.3|40409.3|40420.3|40380.3|40463|40423|40390.3|40350.3|187
1666633200000|2022-10-24 17:40:00|40416.6|40376.6|40428|40388|40434.3|40394.3|40399.3|40359.3|168
1666633500000|2022-10-24 17:45:00|40423|40383|40404.3|40364.3|40431.6|40391.6|40379.3|40339.3|123
1666633800000|2022-10-24 17:50:00|40407.9|40367.9|40419.3|40379.3|40419.3|40379.3|40382.9|40342.9|146
1666634100000|2022-10-24 17:55:00|40424.3|40384.3|40416.6|40376.6|40442.9|40402.9|40397.9|40357.9|213
1666634400000|2022-10-24 18:00:00|40417.9|40377.9|40437.3|40397.3|40444.6|40404.6|40404.2|40364.2|307
1666634700000|2022-10-24 18:05:00|40440.9|40400.9|40410.9|40370.9|40440.9|40400.9|40398.2|40358.2|256
1666635000000|2022-10-24 18:10:00|40412.2|40372.2|40442.5|40402.5|40456.1|40416.1|40386.5|40346.5|802
1666635300000|2022-10-24 18:15:00|40433.8|40393.8|40391.4|40351.4|40444.4|40404.4|40385.1|40345.1|1408
1666656000000|2022-10-25 00:00:00|40416|40376|40433.6|40393.6|40464.9|40424.9|40392.3|40352.3|149
1666656300000|2022-10-25 00:05:00|40434.9|40394.9|40518.6|40478.6|40523.6|40483.6|40434.9|40394.9|26
1666656600000|2022-10-25 00:10:00|40514.9|40474.9|40522.2|40482.2|40540.9|40500.9|40514.9|40474.9|40
1666656900000|2022-10-25 00:15:00|40529.6|40489.6|40545.9|40505.9|40560.9|40520.9|40520.9|40480.9|30
1666657200000|2022-10-25 00:20:00|40542.2|40502.2|40555.9|40515.9|40565.9|40525.9|40540.9|40500.9|6
1666657500000|2022-10-25 00:25:00|40552.2|40512.2|40542.2|40502.2|40555.9|40515.9|40537.2|40497.2|9
1666657800000|2022-10-25 00:30:00|40537.2|40497.2|40537.2|40497.2|40560.8|40520.8|40537.2|40497.2|1
1666658100000|2022-10-25 00:35:00|40540.8|40500.8|40537.2|40497.2|40545.8|40505.8|40537.2|40497.2|4
1666658400000|2022-10-25 00:40:00|40542.2|40502.2|40559.5|40519.5|40562.1|40522.1|40518.5|40478.5|36
1666658700000|2022-10-25 00:45:00|40563.1|40523.1|40559.5|40519.5|40569.5|40529.5|40554.5|40514.5|3
1666659000000|2022-10-25 00:50:00|40555.8|40515.8|40489.4|40449.4|40559.5|40519.5|40479.4|40439.4|17
1666659300000|2022-10-25 00:55:00|40493.1|40453.1|40486.8|40446.8|40496.8|40456.8|40476.8|40436.8|3
1666659600000|2022-10-25 01:00:00|40488.1|40448.1|40440.1|40400.1|40505.4|40465.4|40439.1|40399.1|122
1666659900000|2022-10-25 01:05:00|40436.4|40396.4|40344.1|40304.1|40441.4|40401.4|40324.1|40284.1|132
1666660200000|2022-10-25 01:10:00|40339.1|40299.1|40394.1|40354.1|40404.1|40364.1|40322.7|40282.7|17
1666660500000|2022-10-25 01:15:00|40386.7|40346.7|40357.7|40317.7|40386.7|40346.7|40299.1|40259.1|65
1666660800000|2022-10-25 01:20:00|40354|40314|40314|40274|40354|40314|40314|40274|11
1666661100000|2022-10-25 01:25:00|40317.7|40277.7|40364|40324|40374|40334|40314|40274|16
1666661400000|2022-10-25 01:30:00|40367.7|40327.7|40374|40334|40374|40334|40344|40304|9
1666661700000|2022-10-25 01:35:00|40372.7|40332.7|40344|40304|40377.7|40337.7|40342.7|40302.7|6
1666662000000|2022-10-25 01:40:00|40352.7|40312.7|40347.6|40307.6|40364|40324|40311.3|40271.3|56
1666662300000|2022-10-25 01:45:00|40352.6|40312.6|40381.3|40341.3|40389|40349|40342.6|40302.6|5
1666662600000|2022-10-25 01:50:00|40382.6|40342.6|40417.6|40377.6|40423.9|40383.9|40376.3|40336.3|15
1666662900000|2022-10-25 01:55:00|40422.6|40382.6|40447.6|40407.6|40472.6|40432.6|40417.6|40377.6|31
1666663200000|2022-10-25 02:00:00|40451.3|40411.3|40462.6|40422.6|40472.6|40432.6|40421.3|40381.3|26
1666663500000|2022-10-25 02:05:00|40463.9|40423.9|40457.6|40417.6|40472.6|40432.6|40433.9|40393.9|12
1666663800000|2022-10-25 02:10:00|40461.2|40421.2|40441.2|40401.2|40463.9|40423.9|40432.5|40392.5|1
1666664100000|2022-10-25 02:15:00|40436.2|40396.2|40421.2|40381.2|40436.2|40396.2|40416.2|40376.2|4
1666664400000|2022-10-25 02:20:00|40417.5|40377.5|40421.2|40381.2|40422.5|40382.5|40416.2|40376.2|1
1666664700000|2022-10-25 02:25:00|40416.2|40376.2|40401.2|40361.2|40416.2|40376.2|40399.8|40359.8|7
1666665000000|2022-10-25 02:30:00|40404.8|40364.8|40381.2|40341.2|40429.8|40389.8|40378.5|40338.5|7
1666665300000|2022-10-25 02:35:00|40379.8|40339.8|40388.5|40348.5|40398.5|40358.5|40358.5|40318.5|11
1666665600000|2022-10-25 02:40:00|40389.8|40349.8|40378.5|40338.5|40397.2|40357.2|40358.5|40318.5|4
1666665900000|2022-10-25 02:45:00|40379.8|40339.8|40374.8|40334.8|40393.5|40353.5|40368.5|40328.5|4
1666666200000|2022-10-25 02:50:00|40378.5|40338.5|40374.8|40334.8|40378.5|40338.5|40353.4|40313.4|4
1666666500000|2022-10-25 02:55:00|40378.4|40338.4|40401.1|40361.1|40402.4|40362.4|40368.4|40328.4|30
1666666800000|2022-10-25 03:00:00|40396.1|40356.1|40399.7|40359.7|40411.1|40371.1|40387.4|40347.4|10
1666667100000|2022-10-25 03:05:00|40401.1|40361.1|40429.7|40389.7|40429.7|40389.7|40394.7|40354.7|9
1666667400000|2022-10-25 03:10:00|40426|40386|40418.4|40378.4|40441|40401|40413.4|40373.4|11
1666667700000|2022-10-25 03:15:00|40414.7|40374.7|40457.3|40417.3|40461|40421|40409.7|40369.7|4
1666668000000|2022-10-25 03:20:00|40461|40421|40482.3|40442.3|40482.3|40442.3|40451|40411|36
1666668300000|2022-10-25 03:25:00|40481|40441|40443.6|40403.6|40482.3|40442.3|40443.6|40403.6|4
1666668600000|2022-10-25 03:30:00|40442.3|40402.3|40429.9|40389.9|40443.6|40403.6|40423.6|40383.6|11
1666668900000|2022-10-25 03:35:00|40437.3|40397.3|40428.6|40388.6|40453.6|40413.6|40428.6|40388.6|21
1666669200000|2022-10-25 03:40:00|40433.6|40393.6|40403.6|40363.6|40433.6|40393.6|40393.6|40353.6|60
1666669500000|2022-10-25 03:45:00|40408.6|40368.6|40413.6|40373.6|40433.6|40393.6|40403.6|40363.6|3
1666669800000|2022-10-25 03:50:00|40408.6|40368.6|40403.5|40363.5|40413.6|40373.6|40403.5|40363.5|12
1666670100000|2022-10-25 03:55:00|40404.9|40364.9|40403.5|40363.5|40423.5|40383.5|40402.2|40362.2|10
1666670400000|2022-10-25 04:00:00|40413.5|40373.5|40426.2|40386.2|40428.8|40388.8|40403.5|40363.5|12
1666670700000|2022-10-25 04:05:00|40424.8|40384.8|40426.1|40386.1|40426.1|40386.1|40416.1|40376.1|1
1666671000000|2022-10-25 04:10:00|40427.5|40387.5|40416.1|40376.1|40427.5|40387.5|40411.1|40371.1|6
1666671300000|2022-10-25 04:15:00|40412.4|40372.4|40406.1|40366.1|40416.1|40376.1|40406.1|40366.1|0
1666671600000|2022-10-25 04:20:00|40398.8|40358.8|40406.1|40366.1|40406.1|40366.1|40398.8|40358.8|2
1666671900000|2022-10-25 04:25:00|40404.8|40364.8|40404.8|40364.8|40406.1|40366.1|40397.4|40357.4|5
1666672200000|2022-10-25 04:30:00|40406.1|40366.1|40416.1|40376.1|40417.4|40377.4|40404.8|40364.8|4
1666672500000|2022-10-25 04:35:00|40416|40376|40406|40366|40416|40376|40406|40366|1
1666672800000|2022-10-25 04:40:00|40416|40376|40416|40376|40416|40376|40412.4|40372.4|1
1666673100000|2022-10-25 04:45:00|40414.7|40374.7|40426|40386|40427.3|40387.3|40414.7|40374.7|3
1666673400000|2022-10-25 04:50:00|40436|40396|40436|40396|40436|40396|40436|40396|11
1666673700000|2022-10-25 04:55:00|40432.3|40392.3|40436|40396|40436|40396|40432.3|40392.3|0
1666674000000|2022-10-25 05:00:00|40442.3|40402.3|40446|40406|40446|40406|40436|40396|0
1666674300000|2022-10-25 05:05:00|40447.3|40407.3|40397.3|40357.3|40447.3|40407.3|40397.3|40357.3|11
1666674600000|2022-10-25 05:10:00|40402.3|40362.3|40407.3|40367.3|40407.3|40367.3|40385.9|40345.9|1
1666674900000|2022-10-25 05:15:00|40407.2|40367.2|40405.9|40365.9|40415.9|40375.9|40405.9|40365.9|10
1666675200000|2022-10-25 05:20:00|40407.2|40367.2|40428.5|40388.5|40432.2|40392.2|40407.2|40367.2|2
1666675500000|2022-10-25 05:25:00|40427.2|40387.2|40418.5|40378.5|40427.2|40387.2|40412.2|40372.2|8
1666675800000|2022-10-25 05:30:00|40417.2|40377.2|40445.9|40405.9|40447.2|40407.2|40412.2|40372.2|8
1666676100000|2022-10-25 05:35:00|40447.2|40407.2|40438.5|40398.5|40452.2|40412.2|40427.2|40387.2|3
1666676400000|2022-10-25 05:40:00|40437.2|40397.2|40422.2|40382.2|40437.2|40397.2|40418.5|40378.5|2
1666676700000|2022-10-25 05:45:00|40422.1|40382.1|40387.1|40347.1|40432.1|40392.1|40382.1|40342.1|6
1666677000000|2022-10-25 05:50:00|40385.8|40345.8|40388.4|40348.4|40398.4|40358.4|40377.1|40337.1|7
1666677300000|2022-10-25 05:55:00|40385.8|40345.8|40412.1|40372.1|40418.4|40378.4|40385.8|40345.8|0
1666677600000|2022-10-25 06:00:00|40408.4|40368.4|40425.8|40385.8|40427.1|40387.1|40395.8|40355.8|1
1666677900000|2022-10-25 06:05:00|40417.1|40377.1|40418.4|40378.4|40445.8|40405.8|40415.8|40375.8|0
1666678200000|2022-10-25 06:10:00|40417.1|40377.1|40405.7|40365.7|40427.1|40387.1|40395.7|40355.7|1
1666678500000|2022-10-25 06:15:00|40404.4|40364.4|40425.7|40385.7|40427|40387|40390.7|40350.7|11
1666678800000|2022-10-25 06:20:00|40432|40392|40450.7|40410.7|40455.7|40415.7|40425.7|40385.7|5
1666679100000|2022-10-25 06:25:00|40445.7|40405.7|40445.7|40405.7|40465.7|40425.7|40437|40397|2
1666679400000|2022-10-25 06:30:00|40442|40402|40437|40397|40475.7|40435.7|40433.3|40393.3|37
1666679700000|2022-10-25 06:35:00|40440.7|40400.7|40457|40417|40459.3|40419.3|40433.3|40393.3|18
1666680000000|2022-10-25 06:40:00|40458.3|40418.3|40431.9|40391.9|40478.3|40438.3|40428.3|40388.3|12
1666680300000|2022-10-25 06:45:00|40428.3|40388.3|40418.3|40378.3|40451.9|40411.9|40418.3|40378.3|6
1666680600000|2022-10-25 06:50:00|40426.9|40386.9|40428.2|40388.2|40455.6|40415.6|40425.6|40385.6|2
1666680900000|2022-10-25 06:55:00|40424.6|40384.6|40418.2|40378.2|40435.6|40395.6|40408.2|40368.2|8
1666681200000|2022-10-25 07:00:00|40421.9|40381.9|40388.2|40348.2|40425.6|40385.6|40368.2|40328.2|26
1666681500000|2022-10-25 07:05:00|40384.5|40344.5|40393.2|40353.2|40396.9|40356.9|40378.2|40338.2|13
1666681800000|2022-10-25 07:10:00|40373.2|40333.2|40378.2|40338.2|40386.9|40346.9|40368.2|40328.2|15
1666682100000|2022-10-25 07:15:00|40371.8|40331.8|40378.2|40338.2|40386.8|40346.8|40368.2|40328.2|9
1666682400000|2022-10-25 07:20:00|40378.1|40338.1|40366.8|40326.8|40378.1|40338.1|40361.8|40321.8|1
1666682700000|2022-10-25 07:25:00|40368.1|40328.1|40358.1|40318.1|40371.8|40331.8|40338.1|40298.1|10
1666683000000|2022-10-25 07:30:00|40363.1|40323.1|40368.1|40328.1|40371.8|40331.8|40336.8|40296.8|8
1666683300000|2022-10-25 07:35:00|40383.1|40343.1|40371.8|40331.8|40386.8|40346.8|40366.8|40326.8|6
1666683600000|2022-10-25 07:40:00|40368.1|40328.1|40386.7|40346.7|40386.8|40346.8|40366.8|40326.8|4
1666683900000|2022-10-25 07:45:00|40385.4|40345.4|40465.4|40425.4|40465.4|40425.4|40371.7|40331.7|23
1666684200000|2022-10-25 07:50:00|40458|40418|40451.7|40411.7|40475.4|40435.4|40446.7|40406.7|16
1666684500000|2022-10-25 07:55:00|40446.7|40406.7|40473|40433|40488|40448|40443|40403|73
1666684800000|2022-10-25 08:00:00|40471.7|40431.7|40478|40438|40478|40438|40456.7|40416.7|23
1666685100000|2022-10-25 08:05:00|40476.7|40436.7|40498|40458|40503|40463|40466.7|40426.7|73
1666685400000|2022-10-25 08:10:00|40503|40463|40499.3|40459.3|40503|40463|40498|40458|9
1666685700000|2022-10-25 08:15:00|40503|40463|40557.9|40517.9|40563|40523|40499.3|40459.3|20
1666686000000|2022-10-25 08:20:00|40559.3|40519.3|40546.6|40506.6|40559.3|40519.3|40527.9|40487.9|14
1666686300000|2022-10-25 08:25:00|40545.3|40505.3|40574.2|40534.2|40577.9|40537.9|40536.6|40496.6|30
1666686600000|2022-10-25 08:30:00|40577.9|40537.9|40571.6|40531.6|40584.2|40544.2|40554.2|40514.2|38
1666686900000|2022-10-25 08:35:00|40567.9|40527.9|40562.9|40522.9|40575.3|40535.3|40540.5|40500.5|20
1666687200000|2022-10-25 08:40:00|40561.6|40521.6|40537.9|40497.9|40567.9|40527.9|40537.9|40497.9|21
1666687500000|2022-10-25 08:45:00|40536.5|40496.5|40557.8|40517.8|40562.8|40522.8|40507.9|40467.9|19
1666687800000|2022-10-25 08:50:00|40559.2|40519.2|40543.1|40503.1|40573.1|40533.1|40538.1|40498.1|26
1666688100000|2022-10-25 08:55:00|40544.4|40504.4|40523.1|40483.1|40548.1|40508.1|40519.4|40479.4|8
1666688400000|2022-10-25 09:00:00|40516.8|40476.8|40513.1|40473.1|40523.1|40483.1|40513.1|40473.1|4
1666688700000|2022-10-25 09:05:00|40511.7|40471.7|40521.7|40481.7|40530.4|40490.4|40500.4|40460.4|34
1666689000000|2022-10-25 09:10:00|40509.1|40469.1|40504.1|40464.1|40514.1|40474.1|40492.8|40452.8|29
1666689300000|2022-10-25 09:15:00|40499.1|40459.1|40499.1|40459.1|40502.8|40462.8|40489.1|40449.1|5
1666689600000|2022-10-25 09:20:00|40502.7|40462.7|40519|40479|40519|40479|40497.7|40457.7|7
1666689900000|2022-10-25 09:25:00|40520.4|40480.4|40505.3|40465.3|40535.4|40495.4|40501.7|40461.7|64
1666690200000|2022-10-25 09:30:00|40501.7|40461.7|40504|40464|40509|40469|40489|40449|8
1666690500000|2022-10-25 09:35:00|40500.3|40460.3|40502.7|40462.7|40504|40464|40486.4|40446.4|4
1666690800000|2022-10-25 09:40:00|40495.3|40455.3|40486.4|40446.4|40496.4|40456.4|40482.7|40442.7|16
1666691100000|2022-10-25 09:45:00|40486.3|40446.3|40495|40455|40496.3|40456.3|40486.3|40446.3|20
1666691400000|2022-10-25 09:50:00|40491.3|40451.3|40502.6|40462.6|40506.3|40466.3|40479|40439|20
1666691700000|2022-10-25 09:55:00|40506.3|40466.3|40517.6|40477.6|40521.3|40481.3|40496.3|40456.3|16
1666692000000|2022-10-25 10:00:00|40516.3|40476.3|40558.9|40518.9|40558.9|40518.9|40506.3|40466.3|18
1666692300000|2022-10-25 10:05:00|40557.6|40517.6|40515|40475|40572.6|40532.6|40515|40475|64
1666692600000|2022-10-25 10:10:00|40511.3|40471.3|40524.9|40484.9|40540|40500|40506.3|40466.3|32
1666692900000|2022-10-25 10:15:00|40521.3|40481.3|40514.9|40474.9|40527.6|40487.6|40512.6|40472.6|7
1666693200000|2022-10-25 10:20:00|40507.5|40467.5|40517.5|40477.5|40521.2|40481.2|40507.5|40467.5|20
1666693500000|2022-10-25 10:25:00|40521.2|40481.2|40501.2|40461.2|40527.5|40487.5|40489.9|40449.9|30
1666693800000|2022-10-25 10:30:00|40496.2|40456.2|40521.2|40481.2|40521.2|40481.2|40496.2|40456.2|17
1666694100000|2022-10-25 10:35:00|40517.5|40477.5|40507.5|40467.5|40521.2|40481.2|40506.2|40466.2|10
1666694400000|2022-10-25 10:40:00|40511.2|40471.2|40501.2|40461.2|40516.2|40476.2|40496.2|40456.2|7
1666694700000|2022-10-25 10:45:00|40504.8|40464.8|40521.1|40481.1|40526.1|40486.1|40486.1|40446.1|20
1666695000000|2022-10-25 10:50:00|40527.4|40487.4|40526.1|40486.1|40531.1|40491.1|40512.4|40472.4|14
1666695300000|2022-10-25 10:55:00|40531.1|40491.1|40514.8|40474.8|40531.1|40491.1|40514.8|40474.8|4
1666695600000|2022-10-25 11:00:00|40516.1|40476.1|40511.1|40471.1|40534.8|40494.8|40511.1|40471.1|13
1666695900000|2022-10-25 11:05:00|40501.1|40461.1|40501.1|40461.1|40507.4|40467.4|40487.4|40447.4|63
1666696200000|2022-10-25 11:10:00|40506.1|40466.1|40507.4|40467.4|40519.8|40479.8|40496.1|40456.1|6
1666696500000|2022-10-25 11:15:00|40506|40466|40507.3|40467.3|40517.4|40477.4|40503.4|40463.4|18
1666696800000|2022-10-25 11:20:00|40514.7|40474.7|40507.3|40467.3|40516|40476|40496|40456|17
1666697100000|2022-10-25 11:25:00|40506|40466|40517.3|40477.3|40517.3|40477.3|40506|40466|26
1666697400000|2022-10-25 11:30:00|40513.6|40473.6|40532.3|40492.3|40539.7|40499.7|40493.6|40453.6|54
1666697700000|2022-10-25 11:35:00|40536|40496|40537.3|40497.3|40556|40516|40536|40496|12
1666698000000|2022-10-25 11:40:00|40536|40496|40552.3|40512.3|40556|40516|40529.9|40489.9|13
1666698300000|2022-10-25 11:45:00|40550.9|40510.9|40547.2|40507.2|40555.9|40515.9|40542.3|40502.3|14
1666698600000|2022-10-25 11:50:00|40552.2|40512.2|40583.5|40543.5|40595.9|40555.9|40548.6|40508.6|38
1666698900000|2022-10-25 11:55:00|40579.8|40539.8|40563.5|40523.5|40587.2|40547.2|40559.8|40519.8|35
1666699200000|2022-10-25 12:00:00|40559.8|40519.8|40611.1|40571.1|40651.1|40611.1|40559.8|40519.8|119
1666699500000|2022-10-25 12:05:00|40616.1|40576.1|40606.1|40566.1|40616.1|40576.1|40602.4|40562.4|11
1666699800000|2022-10-25 12:10:00|40614.8|40574.8|40608.5|40568.5|40620.9|40580.9|40582.2|40542.2|60
1666700100000|2022-10-25 12:15:00|40612.2|40572.2|40595.8|40555.8|40613.5|40573.5|40584.8|40544.8|51
1666700400000|2022-10-25 12:20:00|40605.8|40565.8|40590.8|40550.8|40610.8|40570.8|40510.8|40470.8|101
1666700700000|2022-10-25 12:25:00|40589.5|40549.5|40584.5|40544.5|40599.5|40559.5|40572.1|40532.1|54
1666701000000|2022-10-25 12:30:00|40585.8|40545.8|40569.5|40529.5|40595.8|40555.8|40547.1|40507.1|81
1666701300000|2022-10-25 12:35:00|40574.5|40534.5|40575.8|40535.8|40584.5|40544.5|40549.5|40509.5|49
1666701600000|2022-10-25 12:40:00|40564.5|40524.5|40543.4|40503.4|40574.5|40534.5|40535.8|40495.8|39
1666704600000|2022-10-25 13:30:00|40548|40508|40429|40389|40556.9|40516.9|40380.4|40340.4|955
1666704900000|2022-10-25 13:35:00|40430.4|40390.4|40628.2|40588.2|40703.2|40663.2|40424|40384|469
1666705200000|2022-10-25 13:40:00|40631.9|40591.9|40640.8|40600.8|40710.8|40670.8|40608.2|40568.2|620
1666705500000|2022-10-25 13:45:00|40635.8|40595.8|40788.8|40748.8|40795.1|40755.1|40620.8|40580.8|643
1666705800000|2022-10-25 13:50:00|40793.8|40753.8|40796.9|40756.9|40834.3|40794.3|40753.8|40713.8|603
1666706100000|2022-10-25 13:55:00|40798.2|40758.2|40835.6|40795.6|40860.8|40820.8|40795.3|40755.3|546
1666706400000|2022-10-25 14:00:00|40831.9|40791.9|40835.5|40795.5|40899.5|40859.5|40826.9|40786.9|742
1666706700000|2022-10-25 14:05:00|40834.2|40794.2|40956|40916|40964.7|40924.7|40815.5|40775.5|524
1666707000000|2022-10-25 14:10:00|40954.7|40914.7|40939.4|40899.4|41026|40986|40884.4|40844.4|615
1666707300000|2022-10-25 14:15:00|40943.1|40903.1|41034.6|40994.6|41089.8|41049.8|40929.4|40889.4|619
1666707600000|2022-10-25 14:20:00|41030.9|40990.9|41046.1|41006.1|41058.7|41018.7|40973.5|40933.5|411
1666707900000|2022-10-25 14:25:00|41048.7|41008.7|41018.5|40978.5|41113.7|41073.7|41013.5|40973.5|306
1666708200000|2022-10-25 14:30:00|41019.8|40979.8|41081.1|41041.1|41086.1|41046.1|40980.9|40940.9|492
1666708500000|2022-10-25 14:35:00|41079.8|41039.8|41135|41095|41138.7|41098.7|41039.8|40999.8|503
1666708800000|2022-10-25 14:40:00|41138.7|41098.7|41092.3|41052.3|41148.7|41108.7|41081.1|41041.1|325
1666709100000|2022-10-25 14:45:00|41093.7|41053.7|41139.9|41099.9|41193.9|41153.9|41083.6|41043.6|504
1666709400000|2022-10-25 14:50:00|41134.9|41094.9|41176.2|41136.2|41187.5|41147.5|41121.2|41081.2|258
1666709700000|2022-10-25 14:55:00|41171.2|41131.2|41156.2|41116.2|41257.5|41217.5|41138.6|41098.6|1041
1666710000000|2022-10-25 15:00:00|41152.5|41112.5|41141|41101|41171.2|41131.2|41093.4|41053.4|368
1666710300000|2022-10-25 15:05:00|41144.6|41104.6|41134.6|41094.6|41164.6|41124.6|41120.9|41080.9|166
1666710600000|2022-10-25 15:10:00|41138.3|41098.3|41122|41082|41164.6|41124.6|41108.3|41068.3|157
1666710900000|2022-10-25 15:15:00|41118.3|41078.3|41097|41057|41165.9|41125.9|41067|41027|170
1666711200000|2022-10-25 15:20:00|41093.3|41053.3|41020.4|40980.4|41097|41057|41013|40973|315
1666711500000|2022-10-25 15:25:00|41023|40983|41010.4|40970.4|41064.3|41024.3|41010.4|40970.4|177
1666711800000|2022-10-25 15:30:00|41009.1|40969.1|40956.5|40916.5|41031.7|40991.7|40952.8|40912.8|192
1666712100000|2022-10-25 15:35:00|40952.8|40912.8|40997.8|40957.8|41007.8|40967.8|40942.8|40902.8|158
1666712400000|2022-10-25 15:40:00|40992.8|40952.8|40946.4|40906.4|41024.1|40984.1|40946.4|40906.4|146
1666712700000|2022-10-25 15:45:00|40942.7|40902.7|40956.4|40916.4|40956.4|40916.4|40890.1|40850.1|219
1666713000000|2022-10-25 15:50:00|40951.4|40911.4|40940.1|40900.1|40967.7|40927.7|40920.1|40880.1|127
1666713300000|2022-10-25 15:55:00|40935.1|40895.1|40947.7|40907.7|40957.7|40917.7|40910.1|40870.1|153
1666713600000|2022-10-25 16:00:00|40957.7|40917.7|40936.4|40896.4|40964|40924|40916.4|40876.4|93
1666713900000|2022-10-25 16:05:00|40931.4|40891.4|40981.6|40941.6|41004.2|40964.2|40926.4|40886.4|193
1666714200000|2022-10-25 16:10:00|40986.6|40946.6|41020.4|40980.4|41030.4|40990.4|40966.5|40926.5|127
1666714500000|2022-10-25 16:15:00|41016.7|40976.7|41010.4|40970.4|41035.4|40995.4|41006.7|40966.7|143
1666714800000|2022-10-25 16:20:00|41006.7|40966.7|41040.6|41000.6|41040.6|41000.6|41003|40963|81
1666715100000|2022-10-25 16:25:00|41035.6|40995.6|41053|41013|41061.9|41021.9|41000.4|40960.4|134
1666715400000|2022-10-25 16:30:00|41046.7|41006.7|40992.8|40952.8|41084.3|41044.3|40982.8|40942.8|272
1666715700000|2022-10-25 16:35:00|40991.4|40951.4|41010.1|40970.1|41011.4|40971.4|40935.1|40895.1|240
1666716000000|2022-10-25 16:40:00|41016.4|40976.4|40988.8|40948.8|41035.1|40995.1|40970.1|40930.1|102
1666716300000|2022-10-25 16:45:00|40990.1|40950.1|40935.1|40895.1|40995.1|40955.1|40928.8|40888.8|111
1666716600000|2022-10-25 16:50:00|40938.8|40898.8|40964|40924|41011.8|40971.8|40935.1|40895.1|437
1666716900000|2022-10-25 16:55:00|40967.7|40927.7|40987.9|40947.9|40997.9|40957.9|40954|40914|221
1666717200000|2022-10-25 17:00:00|40992.9|40952.9|41030.2|40990.2|41049.1|41009.1|40992.9|40952.9|155
1666717500000|2022-10-25 17:05:00|41033.9|40993.9|41025.2|40985.2|41037.6|40997.6|41000.2|40960.2|125
1666717800000|2022-10-25 17:10:00|41023.9|40983.9|41022.8|40982.8|41039.1|40999.1|41012.8|40972.8|104
1666718100000|2022-10-25 17:15:00|41021.5|40981.5|41064.1|41024.1|41089.1|41049.1|41015.4|40975.4|175
1666718400000|2022-10-25 17:20:00|41065.4|41025.4|41071.7|41031.7|41094.3|41054.3|41048|41008|157
1666718700000|2022-10-25 17:25:00|41073|41033|41049|41009|41107.9|41067.9|41039|40999|177
1666719000000|2022-10-25 17:30:00|41050.3|41010.3|41000.1|40960.1|41065.3|41025.3|40982.7|40942.7|182
1666719300000|2022-10-25 17:35:00|41001.4|40961.4|41025.3|40985.3|41051.4|41011.4|40986.4|40946.4|149
1666719600000|2022-10-25 17:40:00|41032.7|40992.7|40971.4|40931.4|41036.8|40996.8|40962.7|40922.7|194
1666719900000|2022-10-25 17:45:00|40967.7|40927.7|40978.9|40938.9|41015.3|40975.3|40957.7|40917.7|201
1666720200000|2022-10-25 17:50:00|40980.2|40940.2|40987.8|40947.8|41004.1|40964.1|40971.5|40931.5|201
1666720500000|2022-10-25 17:55:00|40991.5|40951.5|40990.4|40950.4|41010.4|40970.4|40972.8|40932.8|297
1666720800000|2022-10-25 18:00:00|40989.1|40949.1|40995.4|40955.4|41010.4|40970.4|40975.4|40935.4|325
1666721100000|2022-10-25 18:05:00|40994.1|40954.1|40988|40948|41007.8|40967.8|40986.7|40946.7|235
1666721400000|2022-10-25 18:10:00|40993|40953|40990.5|40950.5|41035.1|40995.1|40956.6|40916.6|881
1666721700000|2022-10-25 18:15:00|40975.5|40935.5|40901.6|40861.6|40980.3|40940.3|40891.6|40851.6|608
1666742400000|2022-10-26 00:00:00|40906.2|40866.2|40921.2|40881.2|40968.6|40928.6|40866.2|40826.2|80
1666742700000|2022-10-26 00:05:00|40926.2|40886.2|40877.3|40837.3|40926.2|40886.2|40836|40796|59
1666743000000|2022-10-26 00:10:00|40881|40841|40888.6|40848.6|40896|40856|40867.3|40827.3|12
1666743300000|2022-10-26 00:15:00|40892.3|40852.3|40838.6|40798.6|40892.3|40852.3|40812.3|40772.3|34
1666743600000|2022-10-26 00:20:00|40834.9|40794.9|40818.5|40778.5|40838.6|40798.6|40798.5|40758.5|13
1666743900000|2022-10-26 00:25:00|40822.3|40782.3|40831.1|40791.1|40838.5|40798.5|40818.5|40778.5|21
1666744200000|2022-10-26 00:30:00|40838.5|40798.5|40828.5|40788.5|40847.2|40807.2|40824.8|40784.8|40
1666744500000|2022-10-26 00:35:00|40824.8|40784.8|40819.8|40779.8|40828.5|40788.5|40811.1|40771.1|7
1666744800000|2022-10-26 00:40:00|40821.1|40781.1|40798.5|40758.5|40831.1|40791.1|40797.2|40757.2|23
1666745100000|2022-10-26 00:45:00|40807.2|40767.2|40787|40747|40808.5|40768.5|40780.7|40740.7|58
1666745400000|2022-10-26 00:50:00|40788.3|40748.3|40785.7|40745.7|40808.3|40768.3|40780.7|40740.7|57
1666745700000|2022-10-26 00:55:00|40784.4|40744.4|40778.1|40738.1|40790.7|40750.7|40778.1|40738.1|31
1666746000000|2022-10-26 01:00:00|40783.1|40743.1|40786.9|40746.9|40805.6|40765.6|40770.7|40730.7|18
1666746300000|2022-10-26 01:05:00|40790.6|40750.6|40761.9|40721.9|40790.6|40750.6|40748.2|40708.2|24
1666746600000|2022-10-26 01:10:00|40758.2|40718.2|40803.2|40763.2|40803.2|40763.2|40753.2|40713.2|19
1666746900000|2022-10-26 01:15:00|40799.5|40759.5|40839.4|40799.4|40840.7|40800.7|40798.2|40758.2|49
1666747200000|2022-10-26 01:20:00|40838.2|40798.2|40823.1|40783.1|40873.1|40833.1|40823.1|40783.1|10
1666747500000|2022-10-26 01:25:00|40821.8|40781.8|40844.4|40804.4|40844.4|40804.4|40816.8|40776.8|3
1666747800000|2022-10-26 01:30:00|40848.1|40808.1|40853.1|40813.1|40875.7|40835.7|40848.1|40808.1|19
1666748100000|2022-10-26 01:35:00|40849.4|40809.4|40863.1|40823.1|40868.1|40828.1|40839.4|40799.4|8
1666748400000|2022-10-26 01:40:00|40864.4|40824.4|40825.6|40785.6|40869.4|40829.4|40825.6|40785.6|12
1666748700000|2022-10-26 01:45:00|40829.3|40789.3|40835.6|40795.6|40855.6|40815.6|40824.3|40784.3|5
1666749000000|2022-10-26 01:50:00|40834.3|40794.3|40855.6|40815.6|40855.6|40815.6|40825.6|40785.6|1
1666749300000|2022-10-26 01:55:00|40845.6|40805.6|40820.6|40780.6|40849.3|40809.3|40819.3|40779.3|6
1666749600000|2022-10-26 02:00:00|40825.6|40785.6|40845.5|40805.5|40870.5|40830.5|40819.3|40779.3|31
1666749900000|2022-10-26 02:05:00|40853|40813|40835.5|40795.5|40859.2|40819.2|40819.2|40779.2|6
1666750200000|2022-10-26 02:10:00|40845.5|40805.5|40866.8|40826.8|40880.5|40840.5|40826.8|40786.8|21
1666750500000|2022-10-26 02:15:00|40868.1|40828.1|40871.8|40831.8|40876.8|40836.8|40865.5|40825.5|1
1666750800000|2022-10-26 02:20:00|40875.5|40835.5|40856.7|40816.7|40875.5|40835.5|40856.7|40816.7|0
1666751100000|2022-10-26 02:25:00|40861.7|40821.7|40875.4|40835.4|40875.4|40835.4|40858|40818|0
1666751400000|2022-10-26 02:30:00|40871.7|40831.7|40901.7|40861.7|40901.7|40861.7|40856.7|40816.7|27
1666751700000|2022-10-26 02:35:00|40898|40858|40868|40828|40901.7|40861.7|40868|40828|6
1666752000000|2022-10-26 02:40:00|40866.7|40826.7|40867.9|40827.9|40872.9|40832.9|40856.7|40816.7|4
1666752300000|2022-10-26 02:45:00|40866.6|40826.6|40877.9|40837.9|40887.9|40847.9|40862.9|40822.9|4
1666752600000|2022-10-26 02:50:00|40876.6|40836.6|40877.9|40837.9|40881.6|40841.6|40867.9|40827.9|2
1666752900000|2022-10-26 02:55:00|40876.6|40836.6|40861.6|40821.6|40881.6|40841.6|40856.6|40816.6|1
1666753200000|2022-10-26 03:00:00|40857.9|40817.9|40867.9|40827.9|40881.6|40841.6|40857.9|40817.9|2
1666753500000|2022-10-26 03:05:00|40877.9|40837.9|40846.5|40806.5|40877.9|40837.9|40841.5|40801.5|2
1666753800000|2022-10-26 03:10:00|40837.8|40797.8|40842.8|40802.8|40845.3|40805.3|40826.5|40786.5|2
1666754100000|2022-10-26 03:15:00|40839.1|40799.1|40847.8|40807.8|40855.2|40815.2|40839.1|40799.1|0
1666754400000|2022-10-26 03:20:00|40844.1|40804.1|40867.8|40827.8|40867.8|40827.8|40844.1|40804.1|4
1666754700000|2022-10-26 03:25:00|40866.5|40826.5|40867.7|40827.7|40881.5|40841.5|40866.5|40826.5|1
1666755000000|2022-10-26 03:30:00|40875.2|40835.2|40857.7|40817.7|40875.2|40835.2|40857.7|40817.7|1
1666755300000|2022-10-26 03:35:00|40856.4|40816.4|40867.7|40827.7|40871.4|40831.4|40852.7|40812.7|12
1666755600000|2022-10-26 03:40:00|40861.4|40821.4|40867.7|40827.7|40867.7|40827.7|40857.7|40817.7|0
1666755900000|2022-10-26 03:45:00|40871.4|40831.4|40867.7|40827.7|40872.7|40832.7|40867.7|40827.7|0
1666756200000|2022-10-26 03:50:00|40871.4|40831.4|40895.1|40855.1|40897.6|40857.6|40871.4|40831.4|22
1666756500000|2022-10-26 03:55:00|40887.6|40847.6|40877.6|40837.6|40887.6|40847.6|40866.3|40826.3|5
1666756800000|2022-10-26 04:00:00|40876.3|40836.3|40875|40835|40897.6|40857.6|40875|40835|5
1666757100000|2022-10-26 04:05:00|40871.3|40831.3|40875|40835|40885|40845|40871.3|40831.3|1
1666757400000|2022-10-26 04:10:00|40871.3|40831.3|40866.3|40826.3|40875|40835|40866.3|40826.3|0
1666757700000|2022-10-26 04:15:00|40871.3|40831.3|40875|40835|40875|40835|40866.2|40826.2|0
1666758000000|2022-10-26 04:20:00|40874.9|40834.9|40874.9|40834.9|40874.9|40834.9|40874.9|40834.9|0
1666758300000|2022-10-26 04:25:00|40873.7|40833.7|40874.9|40834.9|40874.9|40834.9|40866.2|40826.2|1
1666758600000|2022-10-26 04:30:00|40871.2|40831.2|40926.2|40886.2|40931.2|40891.2|40871.2|40831.2|30
1666758900000|2022-10-26 04:35:00|40927.5|40887.5|40914.9|40874.9|40927.5|40887.5|40906.2|40866.2|6
1666759200000|2022-10-26 04:40:00|40911.2|40871.2|40913.6|40873.6|40914.9|40874.9|40899.9|40859.9|2
1666759500000|2022-10-26 04:45:00|40909.9|40869.9|40904.8|40864.8|40909.9|40869.9|40901.1|40861.1|2
1666760100000|2022-10-26 04:55:00|40903.5|40863.5|40904.8|40864.8|40904.8|40864.8|40903.5|40863.5|0
1666760400000|2022-10-26 05:00:00|40903.5|40863.5|40894.8|40854.8|40904.8|40864.8|40891.1|40851.1|1
1666760700000|2022-10-26 05:05:00|40904.8|40864.8|40914.7|40874.7|40923.5|40883.5|40874.8|40834.8|9
1666761000000|2022-10-26 05:10:00|40925.9|40885.9|40896|40856|40928.5|40888.5|40896|40856|11
1666761300000|2022-10-26 05:15:00|40892.3|40852.3|40914.7|40874.7|40916|40876|40892.3|40852.3|3
1666761600000|2022-10-26 05:20:00|40916|40876|40914.7|40874.7|40919.7|40879.7|40904.7|40864.7|0
1666761900000|2022-10-26 05:25:00|40911|40871|40915.9|40875.9|40919.7|40879.7|40906|40866|3
1666762200000|2022-10-26 05:30:00|40924.7|40884.7|40934.6|40894.6|40934.6|40894.6|40887.2|40847.2|9
1666762500000|2022-10-26 05:35:00|40933.4|40893.4|40967.2|40927.2|40984.6|40944.6|40919.6|40879.6|18
1666762800000|2022-10-26 05:40:00|40965.9|40925.9|40990.9|40950.9|40997.2|40957.2|40957.2|40917.2|24
1666763100000|2022-10-26 05:45:00|40994.6|40954.6|41035.9|40995.9|41035.9|40995.9|40985.9|40945.9|29
1666763400000|2022-10-26 05:50:00|41032.1|40992.1|41027.1|40987.1|41032.1|40992.1|41007.1|40967.1|28
1666763700000|2022-10-26 05:55:00|41023.4|40983.4|41007.1|40967.1|41028.4|40988.4|40993.4|40953.4|11
1666764000000|2022-10-26 06:00:00|41005.8|40965.8|41019.6|40979.6|41034.6|40994.6|40998.4|40958.4|40
1666764300000|2022-10-26 06:05:00|41020.9|40980.9|41020.9|40980.9|41030.9|40990.9|41020.9|40980.9|7
1666764600000|2022-10-26 06:10:00|41024.6|40984.6|41040.9|41000.9|41054.6|41014.6|41010.9|40970.9|32
1666764900000|2022-10-26 06:15:00|41042.1|41002.1|40999.6|40959.6|41042.1|41002.1|40994.6|40954.6|16
1666765200000|2022-10-26 06:20:00|41000.8|40960.8|40989.5|40949.5|41013.3|40973.3|40988.3|40948.3|20
1666765500000|2022-10-26 06:25:00|40993.3|40953.3|40999.5|40959.5|41008.3|40968.3|40984.5|40944.5|7
1666765800000|2022-10-26 06:30:00|41000.8|40960.8|41028.2|40988.2|41039.5|40999.5|40999.5|40959.5|11
1666766100000|2022-10-26 06:35:00|41029.5|40989.5|41066.9|41026.9|41070.6|41030.6|41024.5|40984.5|18
1666766400000|2022-10-26 06:40:00|41064.4|41024.4|41046.9|41006.9|41064.4|41024.4|41038.2|40998.2|17
1666766700000|2022-10-26 06:45:00|41045.6|41005.6|41066.9|41026.9|41071.9|41031.9|41041.9|41001.9|12
1666767000000|2022-10-26 06:50:00|41068.2|41028.2|41073.1|41033.1|41076.9|41036.9|41046.9|41006.9|18
1666767300000|2022-10-26 06:55:00|41069.4|41029.4|41056.8|41016.8|41078.1|41038.1|41048.1|41008.1|31
1666767600000|2022-10-26 07:00:00|41053.1|41013.1|41053.1|41013.1|41053.1|41013.1|41009.4|40969.4|39
1666767900000|2022-10-26 07:05:00|41049.4|41009.4|41029.4|40989.4|41049.4|41009.4|41016.8|40976.8|13
1666768200000|2022-10-26 07:10:00|41029.3|40989.3|41013.1|40973.1|41029.3|40989.3|41008.1|40968.1|7
1666768500000|2022-10-26 07:15:00|41009.3|40969.3|41039.3|40999.3|41043|41003|40998|40958|14
1666768800000|2022-10-26 07:20:00|41043|41003|41039.3|40999.3|41048|41008|41026.7|40986.7|9
1666769100000|2022-10-26 07:25:00|41043|41003|41079.3|41039.3|41079.3|41039.3|41039.3|40999.3|16
1666769400000|2022-10-26 07:30:00|41078|41038|41085.5|41045.5|41093.1|41053.1|41070.5|41030.5|65
1666769700000|2022-10-26 07:35:00|41081.8|41041.8|41077.9|41037.9|41094.2|41054.2|41068|41028|30
1666770000000|2022-10-26 07:40:00|41082.9|41042.9|41092.9|41052.9|41107.9|41067.9|41079.2|41039.2|16
1666770300000|2022-10-26 07:45:00|41089.2|41049.2|41090.5|41050.5|41104.2|41064.2|41085.5|41045.5|43
1666770600000|2022-10-26 07:50:00|41094.2|41054.2|41090.4|41050.4|41104.2|41064.2|41086.7|41046.7|45
1666770900000|2022-10-26 07:55:00|41086.7|41046.7|41100.4|41060.4|41104.1|41064.1|41086.7|41046.7|30
1666771200000|2022-10-26 08:00:00|41096.7|41056.7|41101.7|41061.7|41110.4|41070.4|41096.7|41056.7|20
1666771500000|2022-10-26 08:05:00|41106.7|41066.7|41105.4|41065.4|41124.1|41084.1|41100.4|41060.4|17
1666771800000|2022-10-26 08:10:00|41110.4|41070.4|41100.3|41060.3|41120.4|41080.4|41100.3|41060.3|16
1666772100000|2022-10-26 08:15:00|41096.6|41056.6|41101.6|41061.6|41106.6|41066.6|41096.6|41056.6|17
1666772400000|2022-10-26 08:20:00|41106.6|41066.6|41130.3|41090.3|41140.3|41100.3|41106.6|41066.6|6
1666772700000|2022-10-26 08:25:00|41134|41094|41110.3|41070.3|41134|41094|41110.3|41070.3|7
1666773000000|2022-10-26 08:30:00|41114|41074|41159|41119|41164|41124|41104|41064|26
1666773300000|2022-10-26 08:35:00|41157.7|41117.7|41191.5|41151.5|41200.2|41160.2|41157.7|41117.7|43
1666773600000|2022-10-26 08:40:00|41181.5|41141.5|41157.7|41117.7|41195.2|41155.2|41152.7|41112.7|33
1666773900000|2022-10-26 08:45:00|41156.4|41116.4|41176.4|41136.4|41177.6|41137.6|41155.1|41115.1|7
1666774200000|2022-10-26 08:50:00|41172.6|41132.6|41188.9|41148.9|41192.6|41152.6|41167.6|41127.6|42
1666774500000|2022-10-26 08:55:00|41192.6|41152.6|41141.4|41101.4|41208.9|41168.9|41140.1|41100.1|63
1666774800000|2022-10-26 09:00:00|41136.4|41096.4|41126.4|41086.4|41136.4|41096.4|41116.4|41076.4|17
1666775100000|2022-10-26 09:05:00|41130.1|41090.1|41136.4|41096.4|41136.4|41096.4|41121.4|41081.4|12
1666775400000|2022-10-26 09:10:00|41140.1|41100.1|41141.4|41101.4|41150.1|41110.1|41116.4|41076.4|35
1666775700000|2022-10-26 09:15:00|41136.4|41096.4|41131.3|41091.3|41141.4|41101.4|41121.3|41081.3|2
1666776000000|2022-10-26 09:20:00|41126.3|41086.3|41111.3|41071.3|41126.3|41086.3|41108.8|41068.8|27
1666776300000|2022-10-26 09:25:00|41118.8|41078.8|41113.7|41073.7|41130|41090|41110|41070|5
1666776600000|2022-10-26 09:30:00|41110|41070|41115|41075|41123.7|41083.7|41110|41070|1
1666776900000|2022-10-26 09:35:00|41113.7|41073.7|41135|41095|41138.7|41098.7|41108.7|41068.7|7
1666777200000|2022-10-26 09:40:00|41138.7|41098.7|41109.9|41069.9|41138.7|41098.7|41107.4|41067.4|18
1666777500000|2022-10-26 09:45:00|41114.9|41074.9|41133.7|41093.7|41138.7|41098.7|41109.9|41069.9|2
1666777800000|2022-10-26 09:50:00|41134.9|41094.9|41119.9|41079.9|41134.9|41094.9|41119.9|41079.9|4
1666778100000|2022-10-26 09:55:00|41116.2|41076.2|41146.2|41106.2|41146.2|41106.2|41116.2|41076.2|48
1666778400000|2022-10-26 10:00:00|41136.2|41096.2|41169.9|41129.9|41169.9|41129.9|41136.2|41096.2|11
1666778700000|2022-10-26 10:05:00|41173.6|41133.6|41166|41126|41191|41151|41149.8|41109.8|64
1666779000000|2022-10-26 10:10:00|41157.3|41117.3|41164.7|41124.7|41174.7|41134.7|41141|41101|56
1666779300000|2022-10-26 10:15:00|41161|41121|41174.7|41134.7|41178.4|41138.4|41154.7|41114.7|24
1666779600000|2022-10-26 10:20:00|41178.4|41138.4|41141|41101|41179.7|41139.7|41132.2|41092.2|26
1666779900000|2022-10-26 10:25:00|41151|41111|41145.9|41105.9|41154.7|41114.7|41142.2|41102.2|14
1666780200000|2022-10-26 10:30:00|41142.2|41102.2|41167.2|41127.2|41167.2|41127.2|41137.2|41097.2|20
1666780500000|2022-10-26 10:35:00|41174.6|41134.6|41160.9|41120.9|41174.6|41134.6|41157.2|41117.2|9
1666780800000|2022-10-26 10:40:00|41164.6|41124.6|41165.9|41125.9|41167.2|41127.2|41154.6|41114.6|19
1666781100000|2022-10-26 10:45:00|41162.1|41122.1|41190.8|41150.8|41194.6|41154.6|41162.1|41122.1|10
1666781400000|2022-10-26 10:50:00|41194.6|41154.6|41180.8|41140.8|41194.6|41154.6|41174.6|41134.6|19
1666781700000|2022-10-26 10:55:00|41175.8|41135.8|41165.8|41125.8|41179.5|41139.5|41164.5|41124.5|26
1666782000000|2022-10-26 11:00:00|41169.5|41129.5|41227.1|41187.1|41237.1|41197.1|41154.5|41114.5|115
1666782300000|2022-10-26 11:05:00|41222.1|41182.1|41368.3|41328.3|41380.8|41340.8|41215.8|41175.8|97
1666782600000|2022-10-26 11:10:00|41369.6|41329.6|41413.3|41373.3|41429.6|41389.6|41365.8|41325.8|104
1666782900000|2022-10-26 11:15:00|41408.3|41368.3|41377|41337|41409.6|41369.6|41348.3|41308.3|60
1666783200000|2022-10-26 11:20:00|41367|41327|41329.4|41289.4|41375.7|41335.7|41320.7|41280.7|64
1666783500000|2022-10-26 11:25:00|41334.4|41294.4|41320.7|41280.7|41347|41307|41313.1|41273.1|39
1666783800000|2022-10-26 11:30:00|41325.7|41285.7|41310.7|41270.7|41344.4|41304.4|41310.7|41270.7|46
1666784100000|2022-10-26 11:35:00|41314.4|41274.4|41296.9|41256.9|41320.6|41280.6|41296.9|41256.9|34
1666784400000|2022-10-26 11:40:00|41300.6|41260.6|41235.6|41195.6|41300.6|41260.6|41225.6|41185.6|69
1666784700000|2022-10-26 11:45:00|41244.3|41204.3|41235.6|41195.6|41250.6|41210.6|41216.9|41176.9|39
1666785000000|2022-10-26 11:50:00|41231.9|41191.9|41219.3|41179.3|41235.6|41195.6|41205.6|41165.6|40
1666785300000|2022-10-26 11:55:00|41215.6|41175.6|41165.5|41125.5|41225.6|41185.6|41160.5|41120.5|125
1666785600000|2022-10-26 12:00:00|41170.5|41130.5|41119.2|41079.2|41182.9|41142.9|41102.9|41062.9|218
1666785900000|2022-10-26 12:05:00|41129.2|41089.2|41120.4|41080.4|41155.4|41115.4|41092.9|41052.9|71
1666786200000|2022-10-26 12:10:00|41119.2|41079.2|41124.2|41084.2|41160.4|41120.4|41095.5|41055.5|71
1666786500000|2022-10-26 12:15:00|41116.7|41076.7|41100.4|41060.4|41116.7|41076.7|41071.7|41031.7|102
1666786800000|2022-10-26 12:20:00|41115.4|41075.4|41062.9|41022.9|41120.4|41080.4|41051.6|41011.6|50
1666787100000|2022-10-26 12:25:00|41066.6|41026.6|41056.6|41016.6|41085.4|41045.4|41041.6|41001.6|68
1666787400000|2022-10-26 12:30:00|41050.3|41010.3|41035.3|40995.3|41050.3|41010.3|41010.3|40970.3|65
1666787700000|2022-10-26 12:35:00|41036.6|40996.6|41046.6|41006.6|41071.6|41031.6|41030.3|40990.3|35
1666788000000|2022-10-26 12:40:00|41047.8|41007.8|41036.5|40996.5|41066.5|41026.5|41036.5|40996.5|46
1666791000000|2022-10-26 13:30:00|41135.1|41095.1|41057.5|41017.5|41321.4|41281.4|41017.5|40977.5|936
1666791300000|2022-10-26 13:35:00|41056.3|41016.3|40962.3|40922.3|41061.3|41021.3|40871.1|40831.1|1120
1666791600000|2022-10-26 13:40:00|40963.6|40923.6|40796|40756|40963.6|40923.6|40764.7|40724.7|716
1666791900000|2022-10-26 13:45:00|40797.2|40757.2|40698.3|40658.3|40817.2|40777.2|40648.3|40608.3|884
1666792200000|2022-10-26 13:50:00|40702.1|40662.1|40657.1|40617.1|40702.1|40662.1|40587|40547|919
1666792500000|2022-10-26 13:55:00|40658.3|40618.3|40569.6|40529.6|40692.1|40652.1|40532|40492|570
1666792800000|2022-10-26 14:00:00|40570.8|40530.8|40515.9|40475.9|40590.8|40550.8|40473.4|40433.4|576
1666793100000|2022-10-26 14:05:00|40510.9|40470.9|40480.8|40440.8|40523.3|40483.3|40457.1|40417.1|362
1666793400000|2022-10-26 14:10:00|40485.8|40445.8|40562|40522|40568.3|40528.3|40460.8|40420.8|442
1666793700000|2022-10-26 14:15:00|40563.3|40523.3|40607.1|40567.1|40612.1|40572.1|40548.4|40508.4|422
1666794000000|2022-10-26 14:20:00|40608.4|40568.4|40602.1|40562.1|40617.1|40577.1|40567.1|40527.1|390
1666794300000|2022-10-26 14:25:00|40607.1|40567.1|40639.6|40599.6|40639.6|40599.6|40548.3|40508.3|319
1666794600000|2022-10-26 14:30:00|40644.6|40604.6|40649.6|40609.6|40668.3|40628.3|40604.6|40564.6|200
1666794900000|2022-10-26 14:35:00|40654.6|40614.6|40623.3|40583.3|40659.6|40619.6|40595.8|40555.8|220
1666795200000|2022-10-26 14:40:00|40628.3|40588.3|40572|40532|40634.5|40594.5|40563.3|40523.3|214
1666795500000|2022-10-26 14:45:00|40577|40537|40563.2|40523.2|40589.5|40549.5|40509.5|40469.5|415
1666795800000|2022-10-26 14:50:00|40566.9|40526.9|40516.8|40476.8|40580.7|40540.7|40508.1|40468.1|369
1666796100000|2022-10-26 14:55:00|40518.1|40478.1|40505.6|40465.6|40528.1|40488.1|40465.6|40425.6|296
1666796400000|2022-10-26 15:00:00|40506.9|40466.9|40513.1|40473.1|40540.6|40500.6|40494.4|40454.4|262
1666796700000|2022-10-26 15:05:00|40516.8|40476.8|40520.5|40480.5|40528.1|40488.1|40479.3|40439.3|366
1666797000000|2022-10-26 15:10:00|40525.5|40485.5|40524.3|40484.3|40541.8|40501.8|40490.5|40450.5|295
1666797300000|2022-10-26 15:15:00|40523|40483|40566.8|40526.8|40581.8|40541.8|40523|40483|314
1666797600000|2022-10-26 15:20:00|40570.6|40530.6|40545.5|40505.5|40595.5|40555.5|40521.8|40481.8|275
1666797900000|2022-10-26 15:25:00|40541.8|40501.8|40521.7|40481.7|40545.5|40505.5|40494.3|40454.3|202
1666798200000|2022-10-26 15:30:00|40518|40478|40505.5|40465.5|40530.5|40490.5|40494.2|40454.2|256
1666798500000|2022-10-26 15:35:00|40509.2|40469.2|40503|40463|40524.2|40484.2|40474.2|40434.2|272
1666798800000|2022-10-26 15:40:00|40506.7|40466.7|40480.5|40440.5|40514.2|40474.2|40464.2|40424.2|210
1666799100000|2022-10-26 15:45:00|40484.2|40444.2|40477.9|40437.9|40500.5|40460.5|40476.7|40436.7|235
1666799400000|2022-10-26 15:50:00|40476.7|40436.7|40375.3|40335.3|40479.1|40439.1|40360.3|40320.3|594
1666799700000|2022-10-26 15:55:00|40374.1|40334.1|40347.8|40307.8|40380.3|40340.3|40340.3|40300.3|272
1666800000000|2022-10-26 16:00:00|40341.5|40301.5|40295.2|40255.2|40351.5|40311.5|40291.5|40251.5|479
1666800300000|2022-10-26 16:05:00|40291.5|40251.5|40336.5|40296.5|40340.3|40300.3|40229|40189|528
1666800600000|2022-10-26 16:10:00|40340.3|40300.3|40336.5|40296.5|40366.5|40326.5|40299|40259|305
1666800900000|2022-10-26 16:15:00|40332.8|40292.8|40390.3|40350.3|40390.3|40350.3|40332.8|40292.8|226
1666801200000|2022-10-26 16:20:00|40389|40349|40391.5|40351.5|40391.5|40351.5|40352.8|40312.8|309
1666801500000|2022-10-26 16:25:00|40394.1|40354.1|40350.3|40310.3|40394.1|40354.1|40345.3|40305.3|242
1666801800000|2022-10-26 16:30:00|40345.3|40305.3|40381.5|40341.5|40419.1|40379.1|40335.3|40295.3|520
1666802100000|2022-10-26 16:35:00|40382.8|40342.8|40404.1|40364.1|40424.1|40384.1|40381.5|40341.5|334
1666802400000|2022-10-26 16:40:00|40405.4|40365.4|40466.6|40426.6|40486.6|40446.6|40395.4|40355.4|340
1666802700000|2022-10-26 16:45:00|40467.8|40427.8|40440.3|40400.3|40471.6|40431.6|40431.5|40391.5|156
1666803000000|2022-10-26 16:50:00|40429|40389|40432.8|40392.8|40457.8|40417.8|40419|40379|161
1666803300000|2022-10-26 16:55:00|40429|40389|40407.8|40367.8|40429|40389|40371.5|40331.5|258
1666803600000|2022-10-26 17:00:00|40411.5|40371.5|40367.7|40327.7|40411.5|40371.5|40351.5|40311.5|124
1666803900000|2022-10-26 17:05:00|40370.3|40330.3|40364|40324|40386.5|40346.5|40350.3|40310.3|105
1666804200000|2022-10-26 17:10:00|40370.2|40330.2|40389|40349|40397.7|40357.7|40344|40304|154
1666804500000|2022-10-26 17:15:00|40394|40354|40383.9|40343.9|40404|40364|40332.7|40292.7|156
1666804800000|2022-10-26 17:20:00|40385.2|40345.2|40439|40399|40451.5|40411.5|40383.9|40343.9|239
1666805100000|2022-10-26 17:25:00|40440.2|40400.2|40464|40424|40469|40429|40430.2|40390.2|172
1666805400000|2022-10-26 17:30:00|40465.2|40425.2|40470.2|40430.2|40486.5|40446.5|40438.9|40398.9|211
1666805700000|2022-10-26 17:35:00|40473.9|40433.9|40554|40514|40577.7|40537.7|40455.2|40415.2|706
1666806000000|2022-10-26 17:40:00|40556.5|40516.5|40496.5|40456.5|40564|40524|40478.9|40438.9|236
1666806300000|2022-10-26 17:45:00|40495.2|40455.2|40476.4|40436.4|40499|40459|40475.2|40435.2|124
1666806600000|2022-10-26 17:50:00|40479|40439|40518.9|40478.9|40522.7|40482.7|40479|40439|381
1666806900000|2022-10-26 17:55:00|40517.7|40477.7|40478.9|40438.9|40518.9|40478.9|40470.1|40430.1|168
1666807200000|2022-10-26 18:00:00|40476.4|40436.4|40408.8|40368.8|40476.4|40436.4|40386.3|40346.3|538
1666807500000|2022-10-26 18:05:00|40410|40370|40357.5|40317.5|40410|40370|40323.7|40283.7|618
1666807800000|2022-10-26 18:10:00|40356.2|40316.2|40396.2|40356.2|40417.5|40377.5|40287.5|40247.5|1123
1666808100000|2022-10-26 18:15:00|40407.5|40367.5|40407.5|40367.5|40473.7|40433.7|40407.5|40367.5|338
1666828800000|2022-10-27 00:00:00|40426.2|40386.2|40439.9|40399.9|40443.7|40403.7|40392.4|40352.4|122
1666829100000|2022-10-27 00:05:00|40449.9|40409.9|40499.9|40459.9|40504.9|40464.9|40439.9|40399.9|22
1666829400000|2022-10-27 00:10:00|40503.7|40463.7|40502.4|40462.4|40539.9|40499.9|40499.9|40459.9|20
1666829700000|2022-10-27 00:15:00|40509.9|40469.9|40532.4|40492.4|40532.4|40492.4|40488.6|40448.6|8
1666830000000|2022-10-27 00:20:00|40522.4|40482.4|40489.9|40449.9|40531.1|40491.1|40479.9|40439.9|22
1666830300000|2022-10-27 00:25:00|40493.6|40453.6|40438.6|40398.6|40493.6|40453.6|40438.6|40398.6|15
1666830600000|2022-10-27 00:30:00|40442.3|40402.3|40436.1|40396.1|40442.3|40402.3|40427.3|40387.3|21
1666830900000|2022-10-27 00:35:00|40426.1|40386.1|40433.6|40393.6|40433.6|40393.6|40426.1|40386.1|32
1666831200000|2022-10-27 00:40:00|40437.3|40397.3|40436|40396|40447.3|40407.3|40431|40391|12
1666831500000|2022-10-27 00:45:00|40437.3|40397.3|40481|40441|40487.3|40447.3|40436|40396|36
1666831800000|2022-10-27 00:50:00|40477.3|40437.3|40463.5|40423.5|40481|40441|40457.3|40417.3|16
1666832100000|2022-10-27 00:55:00|40458.5|40418.5|40468.5|40428.5|40473.5|40433.5|40458.5|40418.5|3
1666832400000|2022-10-27 01:00:00|40479.7|40439.7|40506|40466|40558.5|40518.5|40479.7|40439.7|46
1666832700000|2022-10-27 01:05:00|40511|40471|40490.9|40450.9|40511|40471|40477.2|40437.2|7
1666833000000|2022-10-27 01:10:00|40487.2|40447.2|40507.2|40467.2|40510.9|40470.9|40467.2|40427.2|13
1666833300000|2022-10-27 01:15:00|40518.4|40478.4|40529.6|40489.6|40537.1|40497.1|40502.2|40462.2|11
1666833600000|2022-10-27 01:20:00|40525.9|40485.9|40489.6|40449.6|40528.4|40488.4|40488.4|40448.4|5
1666833900000|2022-10-27 01:25:00|40484.6|40444.6|40505.9|40465.9|40513.4|40473.4|40478.4|40438.4|7
1666834200000|2022-10-27 01:30:00|40500.9|40460.9|40487.1|40447.1|40523.4|40483.4|40479.6|40439.6|12
1666834500000|2022-10-27 01:35:00|40483.3|40443.3|40502.1|40462.1|40502.1|40462.1|40479.6|40439.6|6
1666834800000|2022-10-27 01:40:00|40493.3|40453.3|40487.1|40447.1|40502.1|40462.1|40482.1|40442.1|34
1666835100000|2022-10-27 01:45:00|40483.3|40443.3|40498.3|40458.3|40498.3|40458.3|40474.5|40434.5|0
1666835400000|2022-10-27 01:50:00|40494.5|40454.5|40488.3|40448.3|40498.3|40458.3|40478.3|40438.3|3
1666835700000|2022-10-27 01:55:00|40484.5|40444.5|40489.5|40449.5|40498.3|40458.3|40484.5|40444.5|4
1666836000000|2022-10-27 02:00:00|40493.2|40453.2|40492|40452|40497|40457|40473.2|40433.2|8
1666836300000|2022-10-27 02:05:00|40488.2|40448.2|40482|40442|40498.2|40458.2|40482|40442|5
1666836600000|2022-10-27 02:10:00|40478.2|40438.2|40473.2|40433.2|40487|40447|40463.2|40423.2|16
1666836900000|2022-10-27 02:15:00|40476.9|40436.9|40483.2|40443.2|40486.9|40446.9|40471.9|40431.9|6
1666837200000|2022-10-27 02:20:00|40479.4|40439.4|40483.2|40443.2|40490.7|40450.7|40468.2|40428.2|7
1666837500000|2022-10-27 02:25:00|40483.1|40443.1|40509.4|40469.4|40515.6|40475.6|40474.4|40434.4|20
1666837800000|2022-10-27 02:30:00|40505.6|40465.6|40505.6|40465.6|40525.6|40485.6|40501.8|40461.8|23
1666838100000|2022-10-27 02:35:00|40504.4|40464.4|40469.3|40429.3|40505.6|40465.6|40469.3|40429.3|6
1666838400000|2022-10-27 02:40:00|40474.3|40434.3|40459.3|40419.3|40474.3|40434.3|40459.3|40419.3|12
1666838700000|2022-10-27 02:45:00|40460.6|40420.6|40489.3|40449.3|40495.5|40455.5|40459.3|40419.3|26
1666839000000|2022-10-27 02:50:00|40485.5|40445.5|40508|40468|40524.3|40484.3|40484.3|40444.3|44
1666839300000|2022-10-27 02:55:00|40511.8|40471.8|40511.8|40471.8|40523|40483|40499.2|40459.2|9
1666839600000|2022-10-27 03:00:00|40508|40468|40503|40463|40533|40493|40503|40463|26
1666839900000|2022-10-27 03:05:00|40511.7|40471.7|40514.2|40474.2|40515.4|40475.4|40499.2|40459.2|8
1666840200000|2022-10-27 03:10:00|40523|40483|40479.2|40439.2|40523|40483|40476.7|40436.7|13
1666840500000|2022-10-27 03:15:00|40470.4|40430.4|40485.4|40445.4|40500.4|40460.4|40469.2|40429.2|3
1666840800000|2022-10-27 03:20:00|40481.7|40441.7|40491.7|40451.7|40491.7|40451.7|40470.4|40430.4|1
1666841100000|2022-10-27 03:25:00|40490.4|40450.4|40501.6|40461.6|40511.6|40471.6|40486.7|40446.7|9
1666841400000|2022-10-27 03:30:00|40496.6|40456.6|40501.6|40461.6|40502.9|40462.9|40496.6|40456.6|1
1666841700000|2022-10-27 03:35:00|40496.6|40456.6|40501.6|40461.6|40501.6|40461.6|40496.6|40456.6|1
1666842000000|2022-10-27 03:40:00|40500.3|40460.3|40509.1|40469.1|40511.6|40471.6|40496.6|40456.6|0
1666842300000|2022-10-27 03:45:00|40505.3|40465.3|40501.6|40461.6|40511.6|40471.6|40500.3|40460.3|3
1666842600000|2022-10-27 03:50:00|40497.8|40457.8|40500.3|40460.3|40500.3|40460.3|40491.5|40451.5|1
1666842900000|2022-10-27 03:55:00|40496.5|40456.5|40481.5|40441.5|40500.3|40460.3|40481.5|40441.5|3
1666843200000|2022-10-27 04:00:00|40480.3|40440.3|40481.5|40441.5|40485.3|40445.3|40479|40439|2
1666843500000|2022-10-27 04:05:00|40480.3|40440.3|40475.2|40435.2|40482.7|40442.7|40470.2|40430.2|3
1666843800000|2022-10-27 04:10:00|40471.5|40431.5|40471.5|40431.5|40475.2|40435.2|40471.5|40431.5|0
1666844100000|2022-10-27 04:15:00|40466.5|40426.5|40487.7|40447.7|40487.7|40447.7|40466.5|40426.5|13
1666844400000|2022-10-27 04:20:00|40486.4|40446.4|40487.7|40447.7|40487.7|40447.7|40477.7|40437.7|5
1666844700000|2022-10-27 04:25:00|40483.9|40443.9|40511.4|40471.4|40511.4|40471.4|40481.4|40441.4|6
1666845000000|2022-10-27 04:30:00|40512.6|40472.6|40502.6|40462.6|40512.6|40472.6|40498.9|40458.9|0
1666845300000|2022-10-27 04:35:00|40497.6|40457.6|40487.6|40447.6|40497.6|40457.6|40486.4|40446.4|10
1666845600000|2022-10-27 04:40:00|40497.6|40457.6|40487.6|40447.6|40497.6|40457.6|40487.6|40447.6|1
1666845900000|2022-10-27 04:45:00|40486.3|40446.3|40483.8|40443.8|40487.6|40447.6|40472.6|40432.6|4
1666846200000|2022-10-27 04:50:00|40473.8|40433.8|40493.8|40453.8|40498.8|40458.8|40473.8|40433.8|3
1666846500000|2022-10-27 04:55:00|40492.5|40452.5|40497.5|40457.5|40502.5|40462.5|40483.8|40443.8|6
1666846800000|2022-10-27 05:00:00|40493.8|40453.8|40478.8|40438.8|40493.8|40453.8|40478.8|40438.8|3
1666847100000|2022-10-27 05:05:00|40478.7|40438.7|40468.7|40428.7|40482.5|40442.5|40465|40425|8
1666847400000|2022-10-27 05:10:00|40465|40425|40473.7|40433.7|40475|40435|40452.5|40412.5|10
1666847700000|2022-10-27 05:15:00|40475|40435|40473.7|40433.7|40483.7|40443.7|40468.7|40428.7|1
1666848000000|2022-10-27 05:20:00|40469.9|40429.9|40473.7|40433.7|40478.7|40438.7|40467.4|40427.4|0
1666848300000|2022-10-27 05:25:00|40468.7|40428.7|40471.2|40431.2|40477.4|40437.4|40467.4|40427.4|0
1666848600000|2022-10-27 05:30:00|40472.4|40432.4|40513.6|40473.6|40517.4|40477.4|40463.6|40423.6|1
1666848900000|2022-10-27 05:35:00|40518.6|40478.6|40534.9|40494.9|40538.6|40498.6|40507.4|40467.4|6
1666849200000|2022-10-27 05:40:00|40549.9|40509.9|40563.6|40523.6|40563.6|40523.6|40536.1|40496.1|26
1666849500000|2022-10-27 05:45:00|40564.8|40524.8|40563.6|40523.6|40573.6|40533.6|40549.8|40509.8|9
1666849800000|2022-10-27 05:50:00|40557.3|40517.3|40573.6|40533.6|40574.8|40534.8|40548.6|40508.6|4
1666850100000|2022-10-27 05:55:00|40572.3|40532.3|40563.5|40523.5|40593.5|40553.5|40563.5|40523.5|17
1666850400000|2022-10-27 06:00:00|40559.8|40519.8|40533.5|40493.5|40563.5|40523.5|40523.5|40483.5|4
1666850700000|2022-10-27 06:05:00|40532.3|40492.3|40513.5|40473.5|40533.5|40493.5|40503.5|40463.5|2
1666851000000|2022-10-27 06:10:00|40517.3|40477.3|40521|40481|40531|40491|40502.2|40462.2|9
1666851300000|2022-10-27 06:15:00|40523.5|40483.5|40532.2|40492.2|40536|40496|40516|40476|3
1666851600000|2022-10-27 06:20:00|40531|40491|40523.4|40483.4|40533.4|40493.4|40493.4|40453.4|19
1666851900000|2022-10-27 06:25:00|40519.7|40479.7|40523.4|40483.4|40528.4|40488.4|40499.7|40459.7|5
1666852200000|2022-10-27 06:30:00|40513.4|40473.4|40503.4|40463.4|40515.9|40475.9|40483.4|40443.4|7
1666852500000|2022-10-27 06:35:00|40512.2|40472.2|40513.4|40473.4|40513.4|40473.4|40503.4|40463.4|2
1666852800000|2022-10-27 06:40:00|40508.4|40468.4|40483.4|40443.4|40508.4|40468.4|40480.9|40440.9|9
1666853100000|2022-10-27 06:45:00|40482.1|40442.1|40513.3|40473.3|40523.4|40483.4|40482.1|40442.1|3
1666853400000|2022-10-27 06:50:00|40514.6|40474.6|40573.3|40533.3|40574.6|40534.6|40513.3|40473.3|30
1666853700000|2022-10-27 06:55:00|40578.3|40538.3|40542.1|40502.1|40578.3|40538.3|40542.1|40502.1|21
1666854000000|2022-10-27 07:00:00|40543.3|40503.3|40605.8|40565.8|40633.3|40593.3|40538.3|40498.3|63
1666854300000|2022-10-27 07:05:00|40609.5|40569.5|40595.7|40555.7|40620.7|40580.7|40584.5|40544.5|43
1666854600000|2022-10-27 07:10:00|40597|40557|40625.7|40585.7|40634.5|40594.5|40595.7|40555.7|33
1666854900000|2022-10-27 07:15:00|40624.5|40584.5|40615.7|40575.7|40644.5|40604.5|40600.7|40560.7|34
1666855200000|2022-10-27 07:20:00|40616.9|40576.9|40595.7|40555.7|40621.9|40581.9|40580.7|40540.7|17
1666855500000|2022-10-27 07:25:00|40594.4|40554.4|40589.4|40549.4|40615.7|40575.7|40576.9|40536.9|14
1666855800000|2022-10-27 07:30:00|40590.7|40550.7|40591.9|40551.9|40605.7|40565.7|40585.6|40545.6|16
1666856100000|2022-10-27 07:35:00|40600.6|40560.6|40610.6|40570.6|40610.6|40570.6|40586.9|40546.9|2
1666856400000|2022-10-27 07:40:00|40606.9|40566.9|40618.1|40578.1|40630.6|40590.6|40596.8|40556.8|15
1666856700000|2022-10-27 07:45:00|40616.8|40576.8|40636.8|40596.8|40640.6|40600.6|40616.8|40576.8|8
1666857000000|2022-10-27 07:50:00|40640.6|40600.6|40648|40608|40653|40613|40625.6|40585.6|29
1666857300000|2022-10-27 07:55:00|40646.8|40606.8|40621.8|40581.8|40646.8|40606.8|40621.8|40581.8|7
1666857600000|2022-10-27 08:00:00|40631.8|40591.8|40641.8|40601.8|40649.2|40609.2|40621.8|40581.8|19
1666857900000|2022-10-27 08:05:00|40645.5|40605.5|40621.7|40581.7|40646.8|40606.8|40621.7|40581.7|8
1666858200000|2022-10-27 08:10:00|40625.5|40585.5|40650.5|40610.5|40665.5|40625.5|40618|40578|6
1666858500000|2022-10-27 08:15:00|40654.2|40614.2|40654.2|40614.2|40655.5|40615.5|40645.5|40605.5|6
1666858800000|2022-10-27 08:20:00|40648|40608|40631.7|40591.7|40655.4|40615.4|40630.5|40590.5|34
1666859100000|2022-10-27 08:25:00|40635.4|40595.4|40654.2|40614.2|40669.2|40629.2|40616.7|40576.7|39
1666859400000|2022-10-27 08:30:00|40652.9|40612.9|40654.2|40614.2|40664.2|40624.2|40645.4|40605.4|11
1666859700000|2022-10-27 08:35:00|40655.4|40615.4|40642.9|40602.9|40659.2|40619.2|40632.9|40592.9|9
1666860000000|2022-10-27 08:40:00|40644.1|40604.1|40659.1|40619.1|40659.1|40619.1|40627.9|40587.9|32
1666860300000|2022-10-27 08:45:00|40655.4|40615.4|40642.9|40602.9|40662.9|40622.9|40624.1|40584.1|39
1666860600000|2022-10-27 08:50:00|40647.9|40607.9|40652.8|40612.8|40654.1|40614.1|40642.9|40602.9|14
1666860900000|2022-10-27 08:55:00|40654.1|40614.1|40649.1|40609.1|40659.1|40619.1|40644.1|40604.1|11
1666861200000|2022-10-27 09:00:00|40645.3|40605.3|40680.3|40640.3|40680.3|40640.3|40644.1|40604.1|19
1666861500000|2022-10-27 09:05:00|40670.3|40630.3|40670.3|40630.3|40680.3|40640.3|40660.3|40620.3|4
1666861800000|2022-10-27 09:10:00|40671.5|40631.5|40666.5|40626.5|40671.5|40631.5|40661.5|40621.5|9
1666862100000|2022-10-27 09:15:00|40676.5|40636.5|40670.3|40630.3|40676.5|40636.5|40661.5|40621.5|5
1666862400000|2022-10-27 09:20:00|40671.5|40631.5|40660.3|40620.3|40680.3|40640.3|40655.3|40615.3|8
1666862700000|2022-10-27 09:25:00|40659|40619|40687.8|40647.8|40709|40669|40655.3|40615.3|46
1666863000000|2022-10-27 09:30:00|40689|40649|40662.8|40622.8|40692.8|40652.8|40646.5|40606.5|75
1666863300000|2022-10-27 09:35:00|40667.8|40627.8|40662.7|40622.7|40671.5|40631.5|40649|40609|16
1666863600000|2022-10-27 09:40:00|40659|40619|40649|40609|40667.7|40627.7|40636.5|40596.5|21
1666863900000|2022-10-27 09:45:00|40647.7|40607.7|40650.2|40610.2|40660.2|40620.2|40630.2|40590.2|15
1666864200000|2022-10-27 09:50:00|40637.7|40597.7|40646.5|40606.5|40654|40614|40636.5|40596.5|10
1666864500000|2022-10-27 09:55:00|40646.4|40606.4|40645.2|40605.2|40646.4|40606.4|40626.4|40586.4|8
1666864800000|2022-10-27 10:00:00|40646.4|40606.4|40655.2|40615.2|40656.4|40616.4|40640.2|40600.2|11
1666865100000|2022-10-27 10:05:00|40646.4|40606.4|40646.4|40606.4|40655.2|40615.2|40636.4|40596.4|16
1666865400000|2022-10-27 10:10:00|40645.2|40605.2|40645.1|40605.1|40650.2|40610.2|40636.4|40596.4|5
1666865700000|2022-10-27 10:15:00|40643.9|40603.9|40646.4|40606.4|40660.1|40620.1|40640.1|40600.1|14
1666866000000|2022-10-27 10:20:00|40650.1|40610.1|40646.3|40606.3|40660.1|40620.1|40646.3|40606.3|10
1666866300000|2022-10-27 10:25:00|40641.3|40601.3|40646.3|40606.3|40656.3|40616.3|40640.1|40600.1|18
1666866600000|2022-10-27 10:30:00|40650.1|40610.1|40651.3|40611.3|40660.1|40620.1|40640.1|40600.1|5
1666866900000|2022-10-27 10:35:00|40646.3|40606.3|40646.3|40606.3|40655.1|40615.1|40635.1|40595.1|23
1666867200000|2022-10-27 10:40:00|40645|40605|40675|40635|40675|40635|40635|40595|19
1666867500000|2022-10-27 10:45:00|40671.3|40631.3|40681.2|40641.2|40681.2|40641.2|40655|40615|7
1666867800000|2022-10-27 10:50:00|40677.5|40637.5|40721.2|40681.2|40738.7|40698.7|40673.7|40633.7|30
1666868100000|2022-10-27 10:55:00|40725|40685|40709.9|40669.9|40741.1|40701.1|40707.5|40667.5|70
1666868400000|2022-10-27 11:00:00|40703.7|40663.7|40712.3|40672.3|40721.1|40681.1|40689.9|40649.9|20
1666868700000|2022-10-27 11:05:00|40707.3|40667.3|40709.9|40669.9|40712.3|40672.3|40689.9|40649.9|19
1666869000000|2022-10-27 11:10:00|40699.9|40659.9|40718.5|40678.5|40722.3|40682.3|40691.1|40651.1|43
1666869300000|2022-10-27 11:15:00|40717.3|40677.3|40682.3|40642.3|40717.3|40677.3|40673.5|40633.5|39
1666869600000|2022-10-27 11:20:00|40678.5|40638.5|40702.3|40662.3|40702.3|40662.3|40649.7|40609.7|59
1666869900000|2022-10-27 11:25:00|40699.8|40659.8|40727.2|40687.2|40737.2|40697.2|40699.8|40659.8|42
1666870200000|2022-10-27 11:30:00|40728.5|40688.5|40804.7|40764.7|40810.9|40770.9|40728.5|40688.5|101
1666870500000|2022-10-27 11:35:00|40805.9|40765.9|40813.4|40773.4|40822.2|40782.2|40788.5|40748.5|101
1666870800000|2022-10-27 11:40:00|40823.4|40783.4|40779.7|40739.7|40834.7|40794.7|40769.7|40729.7|48
1666871100000|2022-10-27 11:45:00|40776|40736|40787.2|40747.2|40790.9|40750.9|40774.7|40734.7|23
1666871400000|2022-10-27 11:50:00|40790.9|40750.9|40770.9|40730.9|40790.9|40750.9|40769.7|40729.7|35
1666871700000|2022-10-27 11:55:00|40772.1|40732.1|40819.7|40779.7|40837.2|40797.2|40770.9|40730.9|48
1666872000000|2022-10-27 12:00:00|40818.4|40778.4|40794.6|40754.6|40820.9|40780.9|40785.9|40745.9|58
1666872300000|2022-10-27 12:05:00|40785.9|40745.9|40769.6|40729.6|40785.9|40745.9|40758.4|40718.4|28
1666872600000|2022-10-27 12:10:00|40768.4|40728.4|40754.6|40714.6|40789.6|40749.6|40754.6|40714.6|36
1666872900000|2022-10-27 12:15:00|40750.8|40710.8|40709.6|40669.6|40760.8|40720.8|40705.8|40665.8|47
1666873200000|2022-10-27 12:20:00|40720.8|40680.8|40725.8|40685.8|40740.8|40700.8|40669.6|40629.6|60
1666873500000|2022-10-27 12:25:00|40722|40682|40710.8|40670.8|40729.6|40689.6|40695.8|40655.8|23
1666873800000|2022-10-27 12:30:00|40714.5|40674.5|40642|40602|40752|40712|40630.8|40590.8|199
1666874100000|2022-10-27 12:35:00|40645.8|40605.8|40658.2|40618.2|40678.2|40638.2|40640.8|40600.8|28
1666874400000|2022-10-27 12:40:00|40662|40622|40690.6|40650.6|40728.2|40688.2|40654.4|40614.4|54
1666877400000|2022-10-27 13:30:00|40709.2|40669.2|40686.8|40646.8|40765.4|40725.4|40590.6|40550.6|1221
1666877700000|2022-10-27 13:35:00|40681.8|40641.8|40694.3|40654.3|40719.3|40679.3|40636.8|40596.8|300
1666878000000|2022-10-27 13:40:00|40698.1|40658.1|40835.4|40795.4|40845.4|40805.4|40640.6|40600.6|589
1666878300000|2022-10-27 13:45:00|40839.2|40799.2|40894.1|40854.1|40914.1|40874.1|40827.9|40787.9|611
1666878600000|2022-10-27 13:50:00|40897.8|40857.8|40862.8|40822.8|40930.3|40890.3|40837.8|40797.8|471
1666878900000|2022-10-27 13:55:00|40864|40824|40854.1|40814.1|40919.1|40879.1|40837.8|40797.8|334
1666879200000|2022-10-27 14:00:00|40855.3|40815.3|40820.4|40780.4|40895.3|40855.3|40811.6|40771.6|348
1666879500000|2022-10-27 14:05:00|40818|40778|40982.8|40942.8|41012.8|40972.8|40810.4|40770.4|439
1666879800000|2022-10-27 14:10:00|40980.4|40940.4|40964|40924|41025.3|40985.3|40941.6|40901.6|360
1666880100000|2022-10-27 14:15:00|40969|40929|40942.8|40902.8|40989|40949|40929|40889|277
1666880400000|2022-10-27 14:20:00|40937.8|40897.8|40955.3|40915.3|40975.3|40935.3|40884.1|40844.1|457
1666880700000|2022-10-27 14:25:00|40954.1|40914.1|40977.8|40937.8|40982.8|40942.8|40914.1|40874.1|316
1666881000000|2022-10-27 14:30:00|40981.5|40941.5|40997.6|40957.6|41037.6|40997.6|40939|40899|371
1666881300000|2022-10-27 14:35:00|40993.9|40953.9|41021.3|40981.3|41050.1|41010.1|40988.9|40948.9|475
1666881600000|2022-10-27 14:40:00|41013.8|40973.8|40926.5|40886.5|41047.6|41007.6|40907.7|40867.7|378
1666881900000|2022-10-27 14:45:00|40922.7|40882.7|40975.1|40935.1|41018.8|40978.8|40922.7|40882.7|258
1666882200000|2022-10-27 14:50:00|40970.1|40930.1|40950.1|40910.1|40981.4|40941.4|40902.7|40862.7|296
1666882500000|2022-10-27 14:55:00|40951.3|40911.3|40947.6|40907.6|41020.1|40980.1|40947.6|40907.6|247
1666882800000|2022-10-27 15:00:00|40946.4|40906.4|40966.3|40926.3|40998.9|40958.9|40912.6|40872.6|167
1666883100000|2022-10-27 15:05:00|40970.1|40930.1|40908.7|40868.7|40981.3|40941.3|40897.5|40857.5|163
1666883400000|2022-10-27 15:10:00|40907.5|40867.5|40928.7|40888.7|40947.5|40907.5|40875|40835|212
1666883700000|2022-10-27 15:15:00|40927.5|40887.5|40840|40800|40933.7|40893.7|40802.6|40762.6|314
1666884000000|2022-10-27 15:20:00|40850|40810|40887.4|40847.4|40893.7|40853.7|40823.8|40783.8|189
1666884300000|2022-10-27 15:25:00|40891.2|40851.2|40881.2|40841.2|40915|40875|40855|40815|155
1666884600000|2022-10-27 15:30:00|40882.4|40842.4|40843.7|40803.7|40882.4|40842.4|40821.2|40781.2|184
1666884900000|2022-10-27 15:35:00|40845|40805|40857.4|40817.4|40868.7|40828.7|40826.3|40786.3|233
1666885200000|2022-10-27 15:40:00|40858.6|40818.6|40879.8|40839.8|40909.8|40869.8|40827.4|40787.4|214
1666885500000|2022-10-27 15:45:00|40883.6|40843.6|40853.6|40813.6|40903.6|40863.6|40853.6|40813.6|167
1666885800000|2022-10-27 15:50:00|40858.6|40818.6|40812.4|40772.4|40862.3|40822.3|40772.4|40732.4|309
1666886100000|2022-10-27 15:55:00|40817.4|40777.4|40832.3|40792.3|40861.1|40821.1|40804.9|40764.9|97
1666886400000|2022-10-27 16:00:00|40839.9|40799.9|40833.5|40793.5|40873.5|40833.5|40821.1|40781.1|142
1666886700000|2022-10-27 16:05:00|40835.9|40795.9|40885.9|40845.9|40905.9|40865.9|40830.9|40790.9|154
1666887000000|2022-10-27 16:10:00|40875.9|40835.9|40875.9|40835.9|40894.7|40854.7|40872.1|40832.1|81
1666887300000|2022-10-27 16:15:00|40872.1|40832.1|40860.9|40820.9|40884.6|40844.6|40855.9|40815.9|100
1666887600000|2022-10-27 16:20:00|40855.9|40815.9|40889.6|40849.6|40889.6|40849.6|40855.9|40815.9|98
1666887900000|2022-10-27 16:25:00|40885.9|40845.9|40848.3|40808.3|40894.6|40854.6|40848.3|40808.3|127
1666888200000|2022-10-27 16:30:00|40858.3|40818.3|40930.7|40890.7|40930.7|40890.7|40853.3|40813.3|294
1666888500000|2022-10-27 16:35:00|40938.3|40898.3|40950.7|40910.7|40970.7|40930.7|40928.3|40888.3|280
1666888800000|2022-10-27 16:40:00|40946.9|40906.9|40970.7|40930.7|40993.1|40953.1|40941.9|40901.9|193
1666889100000|2022-10-27 16:45:00|40974.4|40934.4|40968.2|40928.2|40975.7|40935.7|40930.7|40890.7|151
1666889400000|2022-10-27 16:50:00|40972|40932|40975.7|40935.7|40998.2|40958.2|40955.7|40915.7|186
1666889700000|2022-10-27 16:55:00|40979.5|40939.5|40996.9|40956.9|41030.7|40990.7|40949.5|40909.5|353
1666890000000|2022-10-27 17:00:00|40995.7|40955.7|40988.1|40948.1|40999.5|40959.5|40945.7|40905.7|187
1666890300000|2022-10-27 17:05:00|40989.4|40949.4|41016.8|40976.8|41025.6|40985.6|40988.1|40948.1|211
1666890600000|2022-10-27 17:10:00|41020.6|40980.6|40986.8|40946.8|41020.6|40980.6|40978|40938|131
1666890900000|2022-10-27 17:15:00|40980.5|40940.5|40998.1|40958.1|41004.3|40964.3|40970.5|40930.5|74
1666891200000|2022-10-27 17:20:00|41005.6|40965.6|40974.3|40934.3|41006.9|40966.9|40974.3|40934.3|104
1666891500000|2022-10-27 17:25:00|40978.1|40938.1|40960.5|40920.5|40978.1|40938.1|40948|40908|115
1666891800000|2022-10-27 17:30:00|40964.3|40924.3|40938|40898|40980.5|40940.5|40936.8|40896.8|132
1666892100000|2022-10-27 17:35:00|40941.8|40901.8|40977.9|40937.9|41012.9|40972.9|40938|40898|400
1666892400000|2022-10-27 17:40:00|40982.9|40942.9|41016.6|40976.6|41022.9|40982.9|40976.7|40936.7|298
1666892700000|2022-10-27 17:45:00|41012.8|40972.8|41017.8|40977.8|41040.4|41000.4|41012.8|40972.8|486
1666893000000|2022-10-27 17:50:00|41016.6|40976.6|40992.8|40952.8|41036.6|40996.6|40992.8|40952.8|167
1666893300000|2022-10-27 17:55:00|40996.6|40956.6|41012.8|40972.8|41032.8|40992.8|40992.8|40952.8|305
1666893600000|2022-10-27 18:00:00|41009|40969|41002.8|40962.8|41036.5|40996.5|40984|40944|421
1666893900000|2022-10-27 18:05:00|41007.8|40967.8|40985.4|40945.4|41040.3|41000.3|40985.4|40945.4|418
1666894200000|2022-10-27 18:10:00|40989.2|40949.2|40987.8|40947.8|41021.6|40981.6|40971.6|40931.6|772
1666894500000|2022-10-27 18:15:00|40997.8|40957.8|40986.5|40946.5|41007.8|40967.8|40944|40904|636
1666915200000|2022-10-28 00:00:00|40950|40910|40900|40860|40962.4|40922.4|40900|40860|97
1666915500000|2022-10-28 00:05:00|40895|40855|40853.8|40813.8|40915|40875|40833.8|40793.8|81
1666915800000|2022-10-28 00:10:00|40857.6|40817.6|40903.8|40863.8|40903.8|40863.8|40853.8|40813.8|38
1666916100000|2022-10-28 00:15:00|40903.7|40863.7|40923.7|40883.7|40933.7|40893.7|40902.5|40862.5|12
1666916400000|2022-10-28 00:20:00|40933.7|40893.7|40938.7|40898.7|40943.7|40903.7|40929.9|40889.9|18
1666916700000|2022-10-28 00:25:00|40942.5|40902.5|40966.1|40926.1|40966.1|40926.1|40942.5|40902.5|16
1666917000000|2022-10-28 00:30:00|40964.9|40924.9|40963.7|40923.7|40978.7|40938.7|40959.9|40919.9|3
1666917300000|2022-10-28 00:35:00|40959.9|40919.9|40953.6|40913.6|40962.4|40922.4|40943.7|40903.7|11
1666917600000|2022-10-28 00:40:00|40954.9|40914.9|40917.4|40877.4|40958.6|40918.6|40902.4|40862.4|18
1666917900000|2022-10-28 00:45:00|40913.6|40873.6|40901.2|40861.2|40917.4|40877.4|40893.6|40853.6|13
1666918200000|2022-10-28 00:50:00|40902.4|40862.4|40941.2|40901.2|40952.4|40912.4|40901.2|40861.2|17
1666918500000|2022-10-28 00:55:00|40947.4|40907.4|40911.1|40871.1|40962.4|40922.4|40911.1|40871.1|8
1666918800000|2022-10-28 01:00:00|40907.4|40867.4|40861.1|40821.1|40907.4|40867.4|40852.3|40812.3|40
1666919100000|2022-10-28 01:05:00|40862.3|40822.3|40889.7|40849.7|40893.5|40853.5|40852.3|40812.3|13
1666919400000|2022-10-28 01:10:00|40893.5|40853.5|40922.3|40882.3|40923.5|40883.5|40893.5|40853.5|5
1666919700000|2022-10-28 01:15:00|40918.5|40878.5|40893.5|40853.5|40918.5|40878.5|40883.5|40843.5|18
1666920000000|2022-10-28 01:20:00|40891.1|40851.1|40894.7|40854.7|40912.3|40872.3|40883.5|40843.5|5
1666920300000|2022-10-28 01:25:00|40893.5|40853.5|40912.2|40872.2|40916|40876|40893.5|40853.5|6
1666920600000|2022-10-28 01:30:00|40903.4|40863.4|40923.4|40883.4|40941|40901|40901|40861|11
1666920900000|2022-10-28 01:35:00|40927.2|40887.2|40953.4|40913.4|40962.2|40922.2|40927.2|40887.2|4
1666921200000|2022-10-28 01:40:00|40957.2|40917.2|40989.6|40949.6|41024.6|40984.6|40957.2|40917.2|27
1666921500000|2022-10-28 01:45:00|40993.4|40953.4|41049.6|41009.6|41064.6|41024.6|40983.4|40943.4|32
1666921800000|2022-10-28 01:50:00|41053.3|41013.3|41045.7|41005.7|41055.8|41015.8|41039.5|40999.5|7
1666922100000|2022-10-28 01:55:00|41049.5|41009.5|41059.5|41019.5|41074.5|41034.5|41049.5|41009.5|9
1666922400000|2022-10-28 02:00:00|41055.7|41015.7|41078.1|41038.1|41089.3|41049.3|41055.7|41015.7|19
1666922700000|2022-10-28 02:05:00|41074.3|41034.3|41041.9|41001.9|41078.1|41038.1|41031.9|40991.9|23
1666923000000|2022-10-28 02:10:00|41040.7|41000.7|41025.7|40985.7|41045.7|41005.7|41020.7|40980.7|1
1666923300000|2022-10-28 02:15:00|41025.6|40985.6|41011.8|40971.8|41035.6|40995.6|41011.8|40971.8|11
1666923600000|2022-10-28 02:20:00|41015.6|40975.6|41015.6|40975.6|41025.6|40985.6|41011.8|40971.8|1
1666923900000|2022-10-28 02:25:00|41011.8|40971.8|40995.6|40955.6|41015.6|40975.6|40990.6|40950.6|8
1666924200000|2022-10-28 02:30:00|41000.6|40960.6|40979.4|40939.4|41005.6|40965.6|40960.6|40920.6|17
1666924500000|2022-10-28 02:35:00|40973.2|40933.2|40916.9|40876.9|40973.2|40933.2|40901.9|40861.9|19
1666924800000|2022-10-28 02:40:00|40915.7|40875.7|40886.9|40846.9|40915.7|40875.7|40881.9|40841.9|17
1666925100000|2022-10-28 02:45:00|40891.9|40851.9|40860.7|40820.7|40896.9|40856.9|40851.9|40811.9|8
1666925400000|2022-10-28 02:50:00|40855.7|40815.7|40840.7|40800.7|40860.7|40820.7|40834.5|40794.5|33
1666925700000|2022-10-28 02:55:00|40838.3|40798.3|40830.6|40790.6|40850.7|40810.7|40821.9|40781.9|7
1666926000000|2022-10-28 03:00:00|40829.4|40789.4|40855.6|40815.6|40880.6|40840.6|40819.4|40779.4|39
1666926300000|2022-10-28 03:05:00|40851.8|40811.8|40853|40813|40860.6|40820.6|40840.6|40800.6|20
1666926600000|2022-10-28 03:10:00|40850.6|40810.6|40840.6|40800.6|40883|40843|40835.6|40795.6|31
1666926900000|2022-10-28 03:15:00|40841.8|40801.8|40871.8|40831.8|40876.8|40836.8|40840.6|40800.6|17
1666927200000|2022-10-28 03:20:00|40873|40833|40861.7|40821.7|40880.6|40840.6|40853|40813|3
1666927500000|2022-10-28 03:25:00|40862.9|40822.9|40860.5|40820.5|40871.7|40831.7|40856.7|40816.7|5
1666927800000|2022-10-28 03:30:00|40861.7|40821.7|40899.1|40859.1|40904.1|40864.1|40860.5|40820.5|7
1666928100000|2022-10-28 03:35:00|40895.3|40855.3|40902.9|40862.9|40904.1|40864.1|40892.9|40852.9|2
1666928400000|2022-10-28 03:40:00|40904.1|40864.1|40894.1|40854.1|40905.3|40865.3|40889.1|40849.1|5
1666928700000|2022-10-28 03:45:00|40897.9|40857.9|40882.8|40842.8|40901.6|40861.6|40882.8|40842.8|2
1666929000000|2022-10-28 03:50:00|40884|40844|40892.8|40852.8|40897.8|40857.8|40882.8|40842.8|2
1666929300000|2022-10-28 03:55:00|40896.6|40856.6|40882.8|40842.8|40896.6|40856.6|40872.8|40832.8|3
1666929600000|2022-10-28 04:00:00|40876.6|40836.6|40872.8|40832.8|40881.6|40841.6|40872.8|40832.8|0
1666929900000|2022-10-28 04:05:00|40874|40834|40876.5|40836.5|40882.8|40842.8|40872.8|40832.8|0
1666930200000|2022-10-28 04:10:00|40875.3|40835.3|40862.7|40822.7|40882.7|40842.7|40861.5|40821.5|5
1666930500000|2022-10-28 04:15:00|40861.5|40821.5|40862.7|40822.7|40862.7|40822.7|40861.5|40821.5|0
1666930800000|2022-10-28 04:20:00|40858.9|40818.9|40852.7|40812.7|40862.7|40822.7|40852.7|40812.7|1
1666931100000|2022-10-28 04:25:00|40856.5|40816.5|40870.3|40830.3|40870.3|40830.3|40852.7|40812.7|2
1666931400000|2022-10-28 04:30:00|40866.5|40826.5|40866.4|40826.4|40870.3|40830.3|40846.4|40806.4|19
1666931700000|2022-10-28 04:35:00|40865.2|40825.2|40860.2|40820.2|40866.4|40826.4|40856.4|40816.4|1
1666932000000|2022-10-28 04:40:00|40856.4|40816.4|40851.4|40811.4|40865.2|40825.2|40851.4|40811.4|5
1666932300000|2022-10-28 04:45:00|40855.2|40815.2|40847.6|40807.6|40855.2|40815.2|40847.6|40807.6|9
1666932600000|2022-10-28 04:50:00|40851.4|40811.4|40851.4|40811.4|40855.2|40815.2|40847.6|40807.6|3
1666932900000|2022-10-28 04:55:00|40852.6|40812.6|40850.1|40810.1|40855.2|40815.2|40837.5|40797.5|8
1666933200000|2022-10-28 05:00:00|40851.3|40811.3|40837.7|40797.7|40851.3|40811.3|40807.7|40767.7|29
1666933500000|2022-10-28 05:05:00|40836.5|40796.5|40840.1|40800.1|40843.9|40803.9|40832.7|40792.7|29
1666933800000|2022-10-28 05:10:00|40838.9|40798.9|40838.9|40798.9|40838.9|40798.9|40830.1|40790.1|0
1666934100000|2022-10-28 05:15:00|40835.1|40795.1|40830.1|40790.1|40838.9|40798.9|40828.9|40788.9|2
1666934400000|2022-10-28 05:20:00|40830|40790|40830|40790|40833.8|40793.8|40828.8|40788.8|1
1666934700000|2022-10-28 05:25:00|40833.8|40793.8|40835|40795|40840|40800|40833.8|40793.8|0
1666935000000|2022-10-28 05:30:00|40838.8|40798.8|40807.6|40767.6|40843.8|40803.8|40802.6|40762.6|31
1666935300000|2022-10-28 05:35:00|40811.4|40771.4|40794|40754|40827.6|40787.6|40749|40709|69
1666935600000|2022-10-28 05:40:00|40797.8|40757.8|40782.7|40742.7|40819|40779|40782.7|40742.7|19
1666935900000|2022-10-28 05:45:00|40788.9|40748.9|40798.9|40758.9|40812.7|40772.7|40785.1|40745.1|0
1666936200000|2022-10-28 05:50:00|40802.7|40762.7|40795.1|40755.1|40828.9|40788.9|40792.7|40752.7|13
1666936500000|2022-10-28 05:55:00|40798.9|40758.9|40802.7|40762.7|40815.1|40775.1|40772.7|40732.7|6
1666936800000|2022-10-28 06:00:00|40803.9|40763.9|40798.9|40758.9|40822.7|40782.7|40792.7|40752.7|14
1666937100000|2022-10-28 06:05:00|40802.7|40762.7|40808.8|40768.8|40845.1|40805.1|40788.8|40748.8|5
1666937400000|2022-10-28 06:10:00|40812.6|40772.6|40792.6|40752.6|40812.6|40772.6|40782.6|40742.6|12
1666937700000|2022-10-28 06:15:00|40788.8|40748.8|40802.6|40762.6|40803.8|40763.8|40777.6|40737.6|26
1666938000000|2022-10-28 06:20:00|40798.8|40758.8|40778.8|40738.8|40812.6|40772.6|40772.6|40732.6|10
1666938300000|2022-10-28 06:25:00|40782.6|40742.6|40822.6|40782.6|40822.6|40782.6|40762.6|40722.6|14
1666938600000|2022-10-28 06:30:00|40830.2|40790.2|40812.5|40772.5|40832.6|40792.6|40792.6|40752.6|9
1666938900000|2022-10-28 06:35:00|40818.7|40778.7|40832.5|40792.5|40838.7|40798.7|40803.7|40763.7|8
1666939200000|2022-10-28 06:40:00|40822.5|40782.5|40862.5|40822.5|40862.5|40822.5|40822.5|40782.5|28
1666939500000|2022-10-28 06:45:00|40861.3|40821.3|40909.9|40869.9|40932.5|40892.5|40842.5|40802.5|25
1666939800000|2022-10-28 06:50:00|40914.9|40874.9|40942.5|40902.5|40947.5|40907.5|40904.9|40864.9|24
1666940100000|2022-10-28 06:55:00|40943.7|40903.7|40932.4|40892.4|40947.5|40907.5|40927.4|40887.4|16
1666940400000|2022-10-28 07:00:00|40933.6|40893.6|40897.4|40857.4|40942.4|40902.4|40895|40855|38
1666940700000|2022-10-28 07:05:00|40901.2|40861.2|40905|40865|40906.2|40866.2|40895|40855|32
1666941000000|2022-10-28 07:10:00|40908.8|40868.8|40910|40870|40923.8|40883.8|40895|40855|32
1666941300000|2022-10-28 07:15:00|40908.8|40868.8|40900|40860|40916.2|40876.2|40896.2|40856.2|16
1666941600000|2022-10-28 07:20:00|40903.8|40863.8|40897.6|40857.6|40908.8|40868.8|40897.6|40857.6|46
1666941900000|2022-10-28 07:25:00|40900|40860|40913.7|40873.7|40913.7|40873.7|40897.6|40857.6|5
1666942200000|2022-10-28 07:30:00|40917.5|40877.5|40912.5|40872.5|40922.5|40882.5|40902.5|40862.5|8
1666942500000|2022-10-28 07:35:00|40917.5|40877.5|40902.5|40862.5|40917.5|40877.5|40902.5|40862.5|4
1666942800000|2022-10-28 07:40:00|40906.3|40866.3|40871.3|40831.3|40913.7|40873.7|40860.1|40820.1|106
1666943100000|2022-10-28 07:45:00|40875.1|40835.1|40838.9|40798.9|40880.1|40840.1|40838.9|40798.9|71
1666943400000|2022-10-28 07:50:00|40837.7|40797.7|40857.7|40817.7|40866.5|40826.5|40837.7|40797.7|10
1666943700000|2022-10-28 07:55:00|40862.7|40822.7|40862.6|40822.6|40882.6|40842.6|40862.6|40822.6|14
1666944000000|2022-10-28 08:00:00|40857.6|40817.6|40858.8|40818.8|40872.6|40832.6|40857.6|40817.6|38
1666944300000|2022-10-28 08:05:00|40857.6|40817.6|40863.8|40823.8|40878.8|40838.8|40857.6|40817.6|23
1666944600000|2022-10-28 08:10:00|40867.6|40827.6|40878.8|40838.8|40878.8|40838.8|40858.8|40818.8|20
1666944900000|2022-10-28 08:15:00|40877.6|40837.6|40853.8|40813.8|40878.8|40838.8|40846.1|40806.1|9
1666945200000|2022-10-28 08:20:00|40850|40810|40862.5|40822.5|40862.5|40822.5|40849.9|40809.9|15
1666945500000|2022-10-28 08:25:00|40861.3|40821.3|40853.7|40813.7|40862.5|40822.5|40853.7|40813.7|9
1666945800000|2022-10-28 08:30:00|40849.9|40809.9|40849.9|40809.9|40862.5|40822.5|40846.1|40806.1|22
1666946100000|2022-10-28 08:35:00|40857.5|40817.5|40842.3|40802.3|40864.9|40824.9|40842.3|40802.3|18
1666946400000|2022-10-28 08:40:00|40843.5|40803.5|40833.4|40793.4|40843.5|40803.5|40833.4|40793.4|19
1666946700000|2022-10-28 08:45:00|40837.2|40797.2|40875.8|40835.8|40875.8|40835.8|40833.4|40793.4|6
1666947000000|2022-10-28 08:50:00|40879.6|40839.6|40899.6|40859.6|40900.8|40860.8|40875.8|40835.8|53
1666947300000|2022-10-28 08:55:00|40890.8|40850.8|40894.6|40854.6|40904.6|40864.6|40890.8|40850.8|2
1666947600000|2022-10-28 09:00:00|40893.4|40853.4|40890.7|40850.7|40899.6|40859.6|40884.6|40844.6|18
1666947900000|2022-10-28 09:05:00|40891.9|40851.9|40909.5|40869.5|40909.5|40869.5|40890.7|40850.7|4
1666948200000|2022-10-28 09:10:00|40905.7|40865.7|40888.1|40848.1|40911.9|40871.9|40883.1|40843.1|78
1666948500000|2022-10-28 09:15:00|40893.1|40853.1|40911.9|40871.9|40920.7|40880.7|40884.3|40844.3|25
1666948800000|2022-10-28 09:20:00|40915.7|40875.7|40928.3|40888.3|40949.5|40909.5|40915.7|40875.7|81
1666949100000|2022-10-28 09:25:00|40924.5|40884.5|40939.5|40899.5|40939.5|40899.5|40918.3|40878.3|31
1666949400000|2022-10-28 09:30:00|40943.3|40903.3|40939.4|40899.4|40949.5|40909.5|40935.6|40895.6|9
1666949700000|2022-10-28 09:35:00|40929.4|40889.4|40941.8|40901.8|40951.8|40911.8|40924.4|40884.4|14
1666950000000|2022-10-28 09:40:00|40945.6|40905.6|40913|40873|40945.6|40905.6|40890.6|40850.6|34
1666950300000|2022-10-28 09:45:00|40916.8|40876.8|40938|40898|40941.8|40901.8|40901.8|40861.8|14
1666950600000|2022-10-28 09:50:00|40937.9|40897.9|40941.7|40901.7|40947.9|40907.9|40931.8|40891.8|2
1666950900000|2022-10-28 09:55:00|40937.9|40897.9|40951.7|40911.7|40951.7|40911.7|40924.1|40884.1|2
1666951200000|2022-10-28 10:00:00|40950.5|40910.5|40947.9|40907.9|40952.9|40912.9|40941.7|40901.7|5
1666951500000|2022-10-28 10:05:00|40946.7|40906.7|40926.7|40886.7|40951.7|40911.7|40912.9|40872.9|31
1666951800000|2022-10-28 10:10:00|40922.9|40882.9|40927.9|40887.9|40932.9|40892.9|40914.1|40874.1|5
1666952100000|2022-10-28 10:15:00|40924|40884|40921.6|40881.6|40942.9|40902.9|40894|40854|21
1666952400000|2022-10-28 10:20:00|40927.8|40887.8|40947.8|40907.8|40951.6|40911.6|40917.8|40877.8|3
1666952700000|2022-10-28 10:25:00|40952.8|40912.8|40952.8|40912.8|40964.2|40924.2|40937.8|40897.8|14
1666953000000|2022-10-28 10:30:00|40951.6|40911.6|40931.6|40891.6|40951.6|40911.6|40906.6|40866.6|18
1666953300000|2022-10-28 10:35:00|40927.8|40887.8|40913.9|40873.9|40934|40894|40899|40859|7
1666953600000|2022-10-28 10:40:00|40920.1|40880.1|40902.7|40862.7|40923.9|40883.9|40893.9|40853.9|6
1666953900000|2022-10-28 10:45:00|40908.9|40868.9|40901.3|40861.3|40908.9|40868.9|40875.1|40835.1|12
1666954200000|2022-10-28 10:50:00|40906.3|40866.3|40932.5|40892.5|40932.5|40892.5|40898.9|40858.9|21
1666954500000|2022-10-28 10:55:00|40928.6|40888.6|40940.1|40900.1|40946.3|40906.3|40917.5|40877.5|29
1666954800000|2022-10-28 11:00:00|40935.1|40895.1|40883.8|40843.8|40943.9|40903.9|40878.8|40838.8|37
1666955100000|2022-10-28 11:05:00|40882.7|40842.7|40872.6|40832.6|40883.8|40843.8|40852.6|40812.6|45
1666955400000|2022-10-28 11:10:00|40883.8|40843.8|40886.2|40846.2|40900|40860|40870|40830|24
1666955700000|2022-10-28 11:15:00|40885|40845|40903.8|40863.8|40915|40875|40875|40835|51
1666956000000|2022-10-28 11:20:00|40900|40860|40870|40830|40903.8|40863.8|40870|40830|11
1666956300000|2022-10-28 11:25:00|40873.8|40833.8|40869.9|40829.9|40886.1|40846.1|40864.9|40824.9|13
1666956600000|2022-10-28 11:30:00|40873.7|40833.7|40876.1|40836.1|40896.1|40856.1|40841.1|40801.1|41
1666956900000|2022-10-28 11:35:00|40874.9|40834.9|40931.1|40891.1|40952.3|40912.3|40874.9|40834.9|44
1666957200000|2022-10-28 11:40:00|40933.5|40893.5|40923.7|40883.7|40946.1|40906.1|40919.9|40879.9|43
1666957500000|2022-10-28 11:45:00|40919.9|40879.9|40923.4|40883.4|40949.6|40909.6|40919.9|40879.9|104
1666957800000|2022-10-28 11:50:00|40928.4|40888.4|40938.4|40898.4|40966|40926|40928.4|40888.4|71
1666958100000|2022-10-28 11:55:00|40937.2|40897.2|40928.4|40888.4|40938.4|40898.4|40922.2|40882.2|16
1666958400000|2022-10-28 12:00:00|40932.2|40892.2|40892.2|40852.2|40941|40901|40878.4|40838.4|45
1666958700000|2022-10-28 12:05:00|40896|40856|40956|40916|40956|40916|40888.4|40848.4|81
1666959000000|2022-10-28 12:10:00|40954.8|40914.8|40973.6|40933.6|40984.8|40944.8|40940.9|40900.9|37
1666959300000|2022-10-28 12:15:00|40965.9|40925.9|41010.9|40970.9|41017.1|40977.1|40965.9|40925.9|29
1666959600000|2022-10-28 12:20:00|41009.7|40969.7|41015.9|40975.9|41027.1|40987.1|41000.9|40960.9|61
1666959900000|2022-10-28 12:25:00|41017.1|40977.1|40995.9|40955.9|41020.9|40980.9|40984.7|40944.7|41
1666960200000|2022-10-28 12:30:00|40994.7|40954.7|41012|40972|41113.2|41073.2|40985.9|40945.9|189
1666960500000|2022-10-28 12:35:00|41010.8|40970.8|40960.8|40920.8|41015.8|40975.8|40950.8|40910.8|65
1666960800000|2022-10-28 12:40:00|40955.8|40915.8|40965.8|40925.8|41000.8|40960.8|40949.6|40909.6|53
1666963800000|2022-10-28 13:30:00|41051.8|41011.8|40795.6|40755.6|41051.8|41011.8|40765.6|40725.6|1050
1666964100000|2022-10-28 13:35:00|40794.4|40754.4|40890.3|40850.3|40945.3|40905.3|40754.4|40714.4|373
1666964400000|2022-10-28 13:40:00|40887.7|40847.7|40925|40885|40965.1|40925.1|40861.5|40821.5|235
1666964700000|2022-10-28 13:45:00|40920|40880|41132.1|41092.1|41186|41146|40920|40880|810
1666965000000|2022-10-28 13:50:00|41131|41091|41137.1|41097.1|41213.3|41173.3|41107.1|41067.1|377
1666965300000|2022-10-28 13:55:00|41132.1|41092.1|41144.5|41104.5|41169.5|41129.5|41090.9|41050.9|287
1666965600000|2022-10-28 14:00:00|41140.7|41100.7|41119.4|41079.4|41179.5|41139.5|41099.5|41059.5|307
1666965900000|2022-10-28 14:05:00|41123.3|41083.3|41032.1|40992.1|41143.3|41103.3|41024.7|40984.7|205
1666966200000|2022-10-28 14:10:00|41027.1|40987.1|40974.7|40934.7|41057.1|41017.1|40958.5|40918.5|296
1666966500000|2022-10-28 14:15:00|40973.5|40933.5|40972.3|40932.3|40989.7|40949.7|40911.1|40871.1|212
1666966800000|2022-10-28 14:20:00|40969.9|40929.9|40884.9|40844.9|40982.3|40942.3|40879.9|40839.9|227
1666967100000|2022-10-28 14:25:00|40883.7|40843.7|40944.9|40904.9|40982.2|40942.2|40848.7|40808.7|200
1666967400000|2022-10-28 14:30:00|40941|40901|40938.4|40898.4|40994.6|40954.6|40913.4|40873.4|216
1666967700000|2022-10-28 14:35:00|40934.6|40894.6|40949.8|40909.8|40949.8|40909.8|40833.6|40793.6|295
1666968000000|2022-10-28 14:40:00|40942.2|40902.2|40933.6|40893.6|40979.8|40939.8|40923.6|40883.6|191
1666968300000|2022-10-28 14:45:00|40928.6|40888.6|40929.5|40889.5|40971|40931|40912.1|40872.1|179
1666968600000|2022-10-28 14:50:00|40933.3|40893.3|40874.5|40834.5|40933.3|40893.3|40837.1|40797.1|139
1666968900000|2022-10-28 14:55:00|40869.5|40829.5|40893.3|40853.3|40939.5|40899.5|40807.1|40767.1|174
1666969200000|2022-10-28 15:00:00|40899.5|40859.5|40939.4|40899.4|40949.4|40909.4|40872.1|40832.1|91
1666969500000|2022-10-28 15:05:00|40934.4|40894.4|40996.8|40956.8|41011.8|40971.8|40928.2|40888.2|258
1666969800000|2022-10-28 15:10:00|41000.6|40960.6|41093.9|41053.9|41113.9|41073.9|40986.8|40946.8|276
1666970100000|2022-10-28 15:15:00|41097.7|41057.7|41085.3|41045.3|41103.9|41063.9|41042.9|41002.9|392
1666970400000|2022-10-28 15:20:00|41089.1|41049.1|41136.4|41096.4|41179.1|41139.1|41085.3|41045.3|214
1666970700000|2022-10-28 15:25:00|41141.4|41101.4|41157.6|41117.6|41172.6|41132.6|41120.3|41080.3|166
1666971000000|2022-10-28 15:30:00|41153.8|41113.8|41203.5|41163.5|41216.1|41176.1|41153.8|41113.8|187
1666971300000|2022-10-28 15:35:00|41211.1|41171.1|41400.6|41360.6|41433.2|41393.2|41198.5|41158.5|542
1666971600000|2022-10-28 15:40:00|41403.2|41363.2|41417|41377|41500.6|41460.6|41380.8|41340.8|580
1666971900000|2022-10-28 15:45:00|41418.2|41378.2|41455.5|41415.5|41522.9|41482.9|41418.2|41378.2|420
1666972200000|2022-10-28 15:50:00|41460.5|41420.5|41476.9|41436.9|41531.7|41491.7|41450.5|41410.5|224
1666972500000|2022-10-28 15:55:00|41478.1|41438.1|41506.9|41466.9|41536.9|41496.9|41446.9|41406.9|290
1666972800000|2022-10-28 16:00:00|41496.9|41456.9|41591.6|41551.6|41622.8|41582.8|41496.9|41456.9|289
1666973100000|2022-10-28 16:05:00|41595.4|41555.4|41590.2|41550.2|41617.8|41577.8|41545.4|41505.4|358
1666973400000|2022-10-28 16:10:00|41591.3|41551.3|41687.5|41647.5|41701.3|41661.3|41590.2|41550.2|511
1666973700000|2022-10-28 16:15:00|41686.3|41646.3|41737.5|41697.5|41752.5|41712.5|41682.5|41642.5|387
1666974000000|2022-10-28 16:20:00|41736.3|41696.3|41777.4|41737.4|41824.8|41784.8|41732.5|41692.5|377
1666974300000|2022-10-28 16:25:00|41778.6|41738.6|41752.4|41712.4|41808.6|41768.6|41708.9|41668.9|284
1666974600000|2022-10-28 16:30:00|41762.4|41722.4|41760|41720|41812.4|41772.4|41742.4|41702.4|230
1666974900000|2022-10-28 16:35:00|41756.2|41716.2|41765|41725|41795|41755|41746.2|41706.2|235
1666975200000|2022-10-28 16:40:00|41766.2|41726.2|41703.8|41663.8|41771.2|41731.2|41663.8|41623.8|386
1666975500000|2022-10-28 16:45:00|41702.6|41662.6|41716.1|41676.1|41751.1|41711.1|41695|41655|213
1666975800000|2022-10-28 16:50:00|41719.9|41679.9|41775.8|41735.8|41785.8|41745.8|41702.3|41662.3|281
1666976100000|2022-10-28 16:55:00|41782|41742|41814.3|41774.3|41823.2|41783.2|41767|41727|317
1666976400000|2022-10-28 17:00:00|41819.3|41779.3|41848.4|41808.4|41877|41837|41818.2|41778.2|332
1666976700000|2022-10-28 17:05:00|41844.6|41804.6|41798.4|41758.4|41849.6|41809.6|41767.2|41727.2|294
1666977000000|2022-10-28 17:10:00|41799.6|41759.6|41825.7|41785.7|41841.9|41801.9|41799.6|41759.6|210
1666977300000|2022-10-28 17:15:00|41824.5|41784.5|41836.9|41796.9|41854.5|41814.5|41824.5|41784.5|233
1666977600000|2022-10-28 17:20:00|41844.5|41804.5|41854.5|41814.5|41900.7|41860.7|41830.7|41790.7|363
1666977900000|2022-10-28 17:25:00|41850.7|41810.7|41842.1|41802.1|41854.5|41814.5|41792.1|41752.1|394
1666978200000|2022-10-28 17:30:00|41850.9|41810.9|41787.1|41747.1|41865.9|41825.9|41782.1|41742.1|215
1666978500000|2022-10-28 17:35:00|41785.9|41745.9|41844.4|41804.4|41874.4|41834.4|41772.1|41732.1|413
1666978800000|2022-10-28 17:40:00|41852.1|41812.1|41825.8|41785.8|41864.4|41824.4|41802|41762|233
1666979100000|2022-10-28 17:45:00|41822|41782|41902|41862|41909.6|41869.6|41822|41782|288
1666979400000|2022-10-28 17:50:00|41905.8|41865.8|41869.6|41829.6|41909.6|41869.6|41862|41822|223
1666979700000|2022-10-28 17:55:00|41867.3|41827.3|41873.4|41833.4|41892|41852|41832.3|41792.3|419
1666980000000|2022-10-28 18:00:00|41872.2|41832.2|41858.7|41818.7|41895.8|41855.8|41827.2|41787.2|350
1666980300000|2022-10-28 18:05:00|41854.8|41814.8|41878.1|41838.1|41910.7|41870.7|41854.8|41814.8|485
1666980600000|2022-10-28 18:10:00|41881.9|41841.9|41858|41818|41911.9|41871.9|41801.9|41761.9|1320
1666980900000|2022-10-28 18:15:00|41854.2|41814.2|41801.3|41721.3|41874.2|41834.2|41768|41721.3|707
1667174400000|2022-10-31 00:00:00|42943.5|42823.5|42501.4|42461.4|42943.5|42878.7|42336.4|42296.4|859
1667174700000|2022-10-31 00:05:00|42470.3|42430.3|42445|42405|42525.7|42485.7|42331.8|42291.8|257
1667175000000|2022-10-31 00:10:00|42435|42395|42347.2|42307.2|42554.6|42514.6|42324.3|42284.3|380
1667175300000|2022-10-31 00:15:00|42343.2|42303.2|42340.4|42300.4|42363.2|42323.2|42030.6|41990.6|248
1667175600000|2022-10-31 00:20:00|42344.3|42304.3|42192.5|42152.5|42346.5|42306.5|42192.5|42152.5|66
1667175900000|2022-10-31 00:25:00|42191.4|42151.4|42201.4|42161.4|42215.3|42175.3|42095.3|42055.3|41
1667176200000|2022-10-31 00:30:00|42196.4|42156.4|42301.4|42261.4|42310.3|42270.3|42196.4|42156.4|34
1667176500000|2022-10-31 00:35:00|42306.4|42266.4|42274.2|42234.2|42310.3|42270.3|42255.3|42215.3|35
1667176800000|2022-10-31 00:40:00|42273.1|42233.1|42220.2|42180.2|42294.2|42254.2|42215.3|42175.3|20
1667177100000|2022-10-31 00:45:00|42218.1|42178.1|42201.3|42161.3|42222.4|42182.4|42174.1|42134.1|17
1667177400000|2022-10-31 00:50:00|42200.2|42160.2|42157.4|42117.4|42212.4|42172.4|42143.5|42103.5|9
1667177700000|2022-10-31 00:55:00|42156.3|42116.3|42225.2|42185.2|42233|42193|42156.3|42116.3|13
1667178000000|2022-10-31 01:00:00|42221.3|42181.3|42135.1|42095.1|42221.3|42181.3|42135.1|42095.1|21
1667178300000|2022-10-31 01:05:00|42134.1|42094.1|42190.1|42150.1|42200.1|42160.1|42064|42024|37
1667178600000|2022-10-31 01:10:00|42191.2|42151.2|42191.2|42151.2|42231.2|42191.2|42170.1|42130.1|14
1667178900000|2022-10-31 01:15:00|42190.1|42150.1|42151.1|42111.1|42195.1|42155.1|42147.2|42107.2|11
1667179200000|2022-10-31 01:20:00|42150.1|42110.1|42083.9|42043.9|42186.1|42146.1|42082.9|42042.9|38
1667179500000|2022-10-31 01:25:00|42086.8|42046.8|42117.8|42077.8|42145|42105|42075|42035|18
1667179800000|2022-10-31 01:30:00|42118.9|42078.9|42077.8|42037.8|42127.8|42087.8|42061.7|42021.7|19
1667180100000|2022-10-31 01:35:00|42076.7|42036.7|42087.1|42047.1|42097.1|42057.1|42052.8|42012.8|24
1667180400000|2022-10-31 01:40:00|42086|42046|42079.3|42039.3|42090.4|42050.4|42060.4|42020.4|10
1667180700000|2022-10-31 01:45:00|42078.2|42038.2|42070.3|42030.3|42103.6|42063.6|42064.2|42024.2|55
1667181000000|2022-10-31 01:50:00|42071.4|42031.4|42078.1|42038.1|42103.1|42063.1|42063.1|42023.1|4
1667181300000|2022-10-31 01:55:00|42083.1|42043.1|42080.9|42040.9|42105.9|42065.9|42080.9|42040.9|12
1667181600000|2022-10-31 02:00:00|42084.8|42044.8|42123.1|42083.1|42127|42087|42080.9|42040.9|9
1667181900000|2022-10-31 02:05:00|42127|42087|42085.9|42045.9|42170.9|42130.9|42085.9|42045.9|14
1667182200000|2022-10-31 02:10:00|42089.8|42049.8|42101.9|42061.9|42101.9|42061.9|42080.9|42040.9|9
1667182500000|2022-10-31 02:15:00|42103|42063|42096.9|42056.9|42111.9|42071.9|42095.8|42055.8|4
1667182800000|2022-10-31 02:20:00|42100.8|42060.8|42105.8|42065.8|42106.9|42066.9|42095.8|42055.8|4
1667183100000|2022-10-31 02:25:00|42100.8|42060.8|42125.8|42085.8|42136.8|42096.8|42100.8|42060.8|1
1667183400000|2022-10-31 02:30:00|42125.7|42085.7|42135.7|42095.7|42154.6|42114.6|42125.7|42085.7|12
1667183700000|2022-10-31 02:35:00|42144.6|42104.6|42155.7|42115.7|42180.7|42140.7|42144.6|42104.6|5
1667184000000|2022-10-31 02:40:00|42160.7|42120.7|42095.7|42055.7|42174.6|42134.6|42095.7|42055.7|17
1667184300000|2022-10-31 02:45:00|42099.6|42059.6|42115.6|42075.6|42115.6|42075.6|42084.6|42044.6|31
1667184600000|2022-10-31 02:50:00|42114.6|42074.6|42094.5|42054.5|42115.6|42075.6|42079.5|42039.5|7
1667184900000|2022-10-31 02:55:00|42090.6|42050.6|42085.6|42045.6|42094.5|42054.5|42080.6|42040.6|1
1667185200000|2022-10-31 03:00:00|42084.5|42044.5|42090.6|42050.6|42095.6|42055.6|42079.5|42039.5|6
1667185500000|2022-10-31 03:05:00|42094.5|42054.5|42090.5|42050.5|42095.6|42055.6|42076.6|42036.6|4
1667185800000|2022-10-31 03:10:00|42086.6|42046.6|42084.4|42044.4|42100.5|42060.5|42076.6|42036.6|0
1667186100000|2022-10-31 03:15:00|42080.5|42040.5|42080.5|42040.5|42090.5|42050.5|42076.6|42036.6|2
1667186400000|2022-10-31 03:20:00|42076.6|42036.6|42101.5|42061.5|42101.5|42061.5|42076.6|42036.6|2
1667186700000|2022-10-31 03:25:00|42105.4|42065.4|42106.5|42066.5|42114.4|42074.4|42104.3|42064.3|2
1667187000000|2022-10-31 03:30:00|42105.4|42065.4|42105.4|42065.4|42106.5|42066.5|42086.5|42046.5|5
1667187300000|2022-10-31 03:35:00|42104.3|42064.3|42096.4|42056.4|42114.3|42074.3|42095.4|42055.4|0
1667187600000|2022-10-31 03:40:00|42100.4|42060.4|42126.4|42086.4|42128.6|42088.6|42096.4|42056.4|16
1667187900000|2022-10-31 03:45:00|42125.3|42085.3|42126.4|42086.4|42126.4|42086.4|42118.6|42078.6|3
1667188200000|2022-10-31 03:50:00|42127.5|42087.5|42137.4|42097.4|42137.5|42097.5|42127.5|42087.5|8
1667188500000|2022-10-31 03:55:00|42136.4|42096.4|42136.3|42096.3|42146.3|42106.3|42126.3|42086.3|4
1667188800000|2022-10-31 04:00:00|42137.4|42097.4|42136.3|42096.3|42142.4|42102.4|42136.3|42096.3|1
1667189100000|2022-10-31 04:05:00|42137.4|42097.4|42136.3|42096.3|42137.4|42097.4|42135.2|42095.2|1
1667189400000|2022-10-31 04:10:00|42136.2|42096.2|42137.3|42097.3|42137.3|42097.3|42136.2|42096.2|3
1667189700000|2022-10-31 04:15:00|42136.2|42096.2|42136.2|42096.2|42136.2|42096.2|42126.2|42086.2|2
1667190000000|2022-10-31 04:20:00|42137.3|42097.3|42126.2|42086.2|42137.3|42097.3|42126.2|42086.2|13
1667190300000|2022-10-31 04:25:00|42125.1|42085.1|42120.1|42080.1|42125.1|42085.1|42116.2|42076.2|5
1667190600000|2022-10-31 04:30:00|42116.2|42076.2|42134|42094|42145.1|42105.1|42116.2|42076.2|4
1667190900000|2022-10-31 04:35:00|42145.1|42105.1|42150|42110|42160|42120|42145.1|42105.1|9
1667191200000|2022-10-31 04:40:00|42153.9|42113.9|42153.9|42113.9|42155|42115|42148.9|42108.9|1
1667191500000|2022-10-31 04:45:00|42152.8|42112.8|42162.8|42122.8|42162.8|42122.8|42113.9|42073.9|36
1667191800000|2022-10-31 04:50:00|42161.7|42121.7|42131.7|42091.7|42191.7|42151.7|42131.7|42091.7|13
1667192100000|2022-10-31 04:55:00|42132.8|42092.8|42131.7|42091.7|42132.8|42092.8|42122.8|42082.8|2
1667192400000|2022-10-31 05:00:00|42138.8|42098.8|42112.7|42072.7|42142.8|42102.8|42112.7|42072.7|7
1667192700000|2022-10-31 05:05:00|42117.7|42077.7|42112.7|42072.7|42131.6|42091.6|42112.7|42072.7|20
1667193000000|2022-10-31 05:10:00|42103.8|42063.8|42111.6|42071.6|42111.6|42071.6|42096.6|42056.6|7
1667193300000|2022-10-31 05:15:00|42112.7|42072.7|42121.6|42081.6|42121.6|42081.6|42103.7|42063.7|2
1667193600000|2022-10-31 05:20:00|42117.6|42077.6|42103.7|42063.7|42122.6|42082.6|42103.7|42063.7|0
1667193900000|2022-10-31 05:25:00|42107.6|42067.6|42103.7|42063.7|42112.6|42072.6|42103.7|42063.7|0
1667194200000|2022-10-31 05:30:00|42107.6|42067.6|42111.5|42071.5|42117.6|42077.6|42067.6|42027.6|21
1667194500000|2022-10-31 05:35:00|42112.6|42072.6|42092.5|42052.5|42117.6|42077.6|42072.5|42032.5|5
1667194800000|2022-10-31 05:40:00|42088.6|42048.6|42111.4|42071.4|42111.4|42071.4|42073.6|42033.6|4
1667195100000|2022-10-31 05:45:00|42107.5|42067.5|42091.4|42051.4|42111.4|42071.4|42086.4|42046.4|3
1667195400000|2022-10-31 05:50:00|42087.5|42047.5|42079.2|42039.2|42089.2|42049.2|42065.3|42025.3|37
1667195700000|2022-10-31 05:55:00|42075.3|42035.3|42061.3|42021.3|42080.3|42040.3|42055.3|42015.3|5
1667196000000|2022-10-31 06:00:00|42060.3|42020.3|42070.2|42030.2|42079.2|42039.2|42055.2|42015.2|5
1667196300000|2022-10-31 06:05:00|42079.2|42039.2|42085.2|42045.2|42099.1|42059.1|42058.1|42018.1|8
1667196600000|2022-10-31 06:10:00|42089.1|42049.1|42090.2|42050.2|42090.2|42050.2|42075.2|42035.2|3
1667196900000|2022-10-31 06:15:00|42091.3|42051.3|42085.2|42045.2|42100.2|42060.2|42071.3|42031.3|8
1667197200000|2022-10-31 06:20:00|42090.2|42050.2|42091.2|42051.2|42099.1|42059.1|42085.2|42045.2|6
1667197500000|2022-10-31 06:25:00|42099.1|42059.1|42089|42049|42124|42084|42070.1|42030.1|16
1667197800000|2022-10-31 06:30:00|42085.1|42045.1|42069|42029|42090.1|42050.1|42064|42024|4
1667198100000|2022-10-31 06:35:00|42065.1|42025.1|42100.1|42060.1|42110.1|42070.1|42059|42019|17
1667198400000|2022-10-31 06:40:00|42100|42060|42158.9|42118.9|42158.9|42118.9|42094|42054|19
1667198700000|2022-10-31 06:45:00|42147.2|42107.2|42083.9|42043.9|42147.2|42107.2|42080|42040|23
1667199000000|2022-10-31 06:50:00|42080|42040|42100|42060|42103.9|42063.9|42078.9|42038.9|25
1667199300000|2022-10-31 06:55:00|42098.9|42058.9|42159.9|42119.9|42159.9|42119.9|42098.9|42058.9|22
1667199600000|2022-10-31 07:00:00|42164.9|42124.9|42218.1|42178.1|42240.3|42200.3|42164.9|42124.9|75
1667199900000|2022-10-31 07:05:00|42224.2|42184.2|42204.2|42164.2|42228.1|42188.1|42193.1|42153.1|12
1667200200000|2022-10-31 07:10:00|42203.1|42163.1|42190.2|42150.2|42209.2|42169.2|42190.2|42150.2|16
1667200500000|2022-10-31 07:15:00|42194.2|42154.2|42154.1|42114.1|42195.2|42155.2|42154.1|42114.1|30
1667200800000|2022-10-31 07:20:00|42170.2|42130.2|42153|42113|42194.1|42154.1|42148|42108|14
1667201100000|2022-10-31 07:25:00|42149.1|42109.1|42149.1|42109.1|42163|42123|42141.9|42101.9|3
1667201400000|2022-10-31 07:30:00|42153|42113|42154.1|42114.1|42174.1|42134.1|42149.1|42109.1|3
1667201700000|2022-10-31 07:35:00|42161.9|42121.9|42174|42134|42188|42148|42159.1|42119.1|8
1667202000000|2022-10-31 07:40:00|42169|42129|42147.9|42107.9|42181.9|42141.9|42147.9|42107.9|10
1667202300000|2022-10-31 07:45:00|42142.9|42102.9|42132.9|42092.9|42147.9|42107.9|42127.9|42087.9|6
1667202600000|2022-10-31 07:50:00|42134|42094|42117.5|42077.5|42144|42104|42090.7|42050.7|55
1667202900000|2022-10-31 07:55:00|42116.4|42076.4|42106.4|42066.4|42116.4|42076.4|42087.5|42047.5|11
1667203200000|2022-10-31 08:00:00|42107.5|42067.5|42086.4|42046.4|42147.5|42107.5|42066.4|42026.4|35
1667203500000|2022-10-31 08:05:00|42077.4|42037.4|42114.2|42074.2|42116.3|42076.3|42077.4|42037.4|23
1667203800000|2022-10-31 08:10:00|42110.3|42070.3|42105.2|42065.2|42120.2|42080.2|42100.2|42060.2|18
1667204100000|2022-10-31 08:15:00|42103.1|42063.1|42106.3|42066.3|42124.1|42084.1|42095.2|42055.2|20
1667204400000|2022-10-31 08:20:00|42110.2|42070.2|42174.5|42134.5|42174.5|42134.5|42105.2|42065.2|45
1667204700000|2022-10-31 08:25:00|42178.4|42138.4|42189.4|42149.4|42189.4|42149.4|42164.5|42124.5|30
1667205000000|2022-10-31 08:30:00|42188.4|42148.4|42189.4|42149.4|42193.3|42153.3|42169.4|42129.4|7
1667205300000|2022-10-31 08:35:00|42187.3|42147.3|42184.4|42144.4|42189.4|42149.4|42169.4|42129.4|7
1667205600000|2022-10-31 08:40:00|42178.3|42138.3|42174.4|42134.4|42179.4|42139.4|42170.5|42130.5|3
1667205900000|2022-10-31 08:45:00|42170.4|42130.4|42216.9|42176.9|42216.9|42176.9|42169.4|42129.4|61
1667206200000|2022-10-31 08:50:00|42215.8|42175.8|42200.8|42160.8|42220.8|42180.8|42199.7|42159.7|33
1667206500000|2022-10-31 08:55:00|42200.7|42160.7|42252.9|42212.9|42255|42215|42200.7|42160.7|36
1667206800000|2022-10-31 09:00:00|42251.8|42211.8|42248.9|42208.9|42251.8|42211.8|42223.9|42183.9|36
1667207100000|2022-10-31 09:05:00|42247.8|42207.8|42257.1|42217.1|42265|42225|42241|42201|88
1667207400000|2022-10-31 09:10:00|42258.2|42218.2|42252.1|42212.1|42258.2|42218.2|42231|42191|33
1667207700000|2022-10-31 09:15:00|42256|42216|42263.1|42223.1|42282.1|42242.1|42256|42216|23
1667208000000|2022-10-31 09:20:00|42262|42222|42227|42187|42264.2|42224.2|42223.1|42183.1|8
1667208300000|2022-10-31 09:25:00|42223.1|42183.1|42200.9|42160.9|42223.1|42183.1|42180.9|42140.9|27
1667208600000|2022-10-31 09:30:00|42204.8|42164.8|42209.8|42169.8|42219.8|42179.8|42194.8|42154.8|25
1667208900000|2022-10-31 09:35:00|42205.9|42165.9|42214.8|42174.8|42224.8|42184.8|42199.8|42159.8|16
1667209200000|2022-10-31 09:40:00|42208.7|42168.7|42204.8|42164.8|42208.7|42168.7|42204.8|42164.8|1
1667209500000|2022-10-31 09:45:00|42208.7|42168.7|42176.5|42136.5|42219.7|42179.7|42176.5|42136.5|22
1667209800000|2022-10-31 09:50:00|42180.4|42140.4|42196.5|42156.5|42237.6|42197.6|42180.4|42140.4|44
1667210100000|2022-10-31 09:55:00|42192.6|42152.6|42172.5|42132.5|42202.6|42162.6|42167.5|42127.5|9
1667210400000|2022-10-31 10:00:00|42176.5|42136.5|42176.4|42136.4|42196.4|42156.4|42176.4|42136.4|4
1667210700000|2022-10-31 10:05:00|42157.5|42117.5|42190.3|42150.3|42196.4|42156.4|42157.5|42117.5|15
1667211000000|2022-10-31 10:10:00|42189.3|42149.3|42176.4|42136.4|42196.4|42156.4|42171.4|42131.4|19
1667211300000|2022-10-31 10:15:00|42166.4|42126.4|42150.3|42110.3|42166.4|42126.4|42137.4|42097.4|15
1667211600000|2022-10-31 10:20:00|42145.3|42105.3|42154.2|42114.2|42154.2|42114.2|42135.3|42095.3|8
1667211900000|2022-10-31 10:25:00|42153.1|42113.1|42139.1|42099.1|42155.2|42115.2|42139.1|42099.1|5
1667212200000|2022-10-31 10:30:00|42134.1|42094.1|42123|42083|42142|42102|42123|42083|8
1667212500000|2022-10-31 10:35:00|42130.9|42090.9|42172|42132|42193|42153|42130.9|42090.9|34
1667212800000|2022-10-31 10:40:00|42171.9|42131.9|42173|42133|42181.9|42141.9|42154.1|42114.1|12
1667213100000|2022-10-31 10:45:00|42181.9|42141.9|42134|42094|42181.9|42141.9|42130.1|42090.1|18
1667213400000|2022-10-31 10:50:00|42135.1|42095.1|42130.1|42090.1|42154|42114|42115.1|42075.1|16
1667213700000|2022-10-31 10:55:00|42134|42094|42130|42090|42155.1|42115.1|42125.1|42085.1|58
1667214000000|2022-10-31 11:00:00|42134|42094|42061.8|42021.8|42144|42104|42061.8|42021.8|48
1667214300000|2022-10-31 11:05:00|42060.7|42020.7|42065.7|42025.7|42070.7|42030.7|42041.8|42001.8|72
1667214600000|2022-10-31 11:10:00|42069.6|42029.6|42041.8|42001.8|42069.6|42029.6|41979.6|41939.6|54
1667214900000|2022-10-31 11:15:00|42045.7|42005.7|42040.7|42000.7|42059.6|42019.6|42034.6|41994.6|15
1667215200000|2022-10-31 11:20:00|42025.7|41985.7|42041|42001|42060.7|42020.7|42001|41961|36
1667215500000|2022-10-31 11:25:00|42034.9|41994.9|41997|41957|42056|42016|41996|41956|39
1667215800000|2022-10-31 11:30:00|41995.9|41955.9|41977.7|41937.7|41999.9|41959.9|41972.7|41932.7|46
1667216100000|2022-10-31 11:35:00|41973.8|41933.8|41896.6|41856.6|41982.7|41942.7|41881.6|41841.6|67
1667216400000|2022-10-31 11:40:00|41892.7|41852.7|41919.8|41879.8|41923.7|41883.7|41892.7|41852.7|42
1667216700000|2022-10-31 11:45:00|41918.7|41878.7|41851.6|41811.6|41923.7|41883.7|41851.6|41811.6|50
1667217000000|2022-10-31 11:50:00|41850.5|41810.5|41837.3|41797.3|41873.3|41833.3|41832.3|41792.3|96
1667217300000|2022-10-31 11:55:00|41841.2|41801.2|41867.2|41827.2|41867.2|41827.2|41834|41794|36
1667217600000|2022-10-31 12:00:00|41869.4|41829.4|41795.8|41755.8|41888.3|41848.3|41779|41739|264
1667217900000|2022-10-31 12:05:00|41790.8|41750.8|41846.8|41806.8|41882.9|41842.9|41762.6|41722.6|141
1667218200000|2022-10-31 12:10:00|41842.9|41802.9|41941.1|41901.1|41981.1|41941.1|41842.9|41802.9|99
1667218500000|2022-10-31 12:15:00|41936.1|41896.1|41955|41915|41977.1|41937.1|41926.1|41886.1|44
1667218800000|2022-10-31 12:20:00|41951.1|41911.1|41921|41881|41966.1|41926.1|41905|41865|49
1667219100000|2022-10-31 12:25:00|41925|41885|41959.2|41919.2|41997.1|41957.1|41916|41876|125
1667219400000|2022-10-31 12:30:00|41958.1|41918.1|41982.4|41942.4|42027.7|41987.7|41952.4|41912.4|103
1667219700000|2022-10-31 12:35:00|41986.3|41946.3|42000.2|41960.2|42011.3|41971.3|41971.3|41931.3|58
1667220000000|2022-10-31 12:40:00|41992.4|41952.4|41928.1|41888.1|42006.3|41966.3|41914.1|41874.1|43
1667223000000|2022-10-31 13:30:00|41972.8|41932.8|41862.1|41822.1|42112.8|42072.8|41797.1|41757.1|1355
1667223300000|2022-10-31 13:35:00|41866.1|41826.1|41667.5|41627.5|41867.1|41827.1|41616.5|41576.5|856
1667223600000|2022-10-31 13:40:00|41662.5|41622.5|41601.1|41561.1|41798.9|41758.9|41535.4|41495.4|755
1667223900000|2022-10-31 13:45:00|41602.2|41562.2|41564.9|41524.9|41602.2|41562.2|41512.2|41472.2|701
1667224200000|2022-10-31 13:50:00|41556|41516|41654.9|41614.9|41658.8|41618.8|41508.9|41468.9|407
1667224500000|2022-10-31 13:55:00|41658.8|41618.8|41649.9|41609.9|41695.9|41655.9|41600.6|41560.6|344
1667224800000|2022-10-31 14:00:00|41653.8|41613.8|41667.7|41627.7|41709.9|41669.9|41622.7|41582.7|299
1667225100000|2022-10-31 14:05:00|41652.7|41612.7|41557.4|41517.4|41652.7|41612.7|41529.5|41489.5|284
1667225400000|2022-10-31 14:10:00|41558.4|41518.4|41572|41532|41601.3|41561.3|41522|41482|527
1667225700000|2022-10-31 14:15:00|41563.1|41523.1|41627.3|41587.3|41671.3|41631.3|41541|41501|338
1667226000000|2022-10-31 14:20:00|41631.3|41591.3|41588.8|41548.8|41666.2|41626.2|41572|41532|357
1667226300000|2022-10-31 14:25:00|41584.8|41544.8|41524.8|41484.8|41630.9|41590.9|41501.6|41461.6|333
1667226600000|2022-10-31 14:30:00|41520.9|41480.9|41570.4|41530.4|41581.5|41541.5|41505.9|41465.9|393
1667226900000|2022-10-31 14:35:00|41571.5|41531.5|41600.4|41560.4|41609.4|41569.4|41538.3|41498.3|253
1667227200000|2022-10-31 14:40:00|41601.5|41561.5|41641.4|41601.4|41658.6|41618.6|41569.3|41529.3|276
1667227500000|2022-10-31 14:45:00|41636.4|41596.4|41683.9|41643.9|41698.9|41658.9|41596.4|41556.4|390
1667227800000|2022-10-31 14:50:00|41687.8|41647.8|41678.8|41638.8|41718.9|41678.9|41668.8|41628.8|283
1667228100000|2022-10-31 14:55:00|41682.8|41642.8|41674.6|41634.6|41702.8|41662.8|41640.6|41600.6|220
1667228400000|2022-10-31 15:00:00|41670.6|41630.6|41709.2|41669.2|41711.3|41671.3|41608.5|41568.5|301
1667228700000|2022-10-31 15:05:00|41700.3|41660.3|41675.3|41635.3|41743.5|41703.5|41674.2|41634.2|206
1667229000000|2022-10-31 15:10:00|41674.2|41634.2|41651.3|41611.3|41686.3|41646.3|41634.2|41594.2|124
1667229300000|2022-10-31 15:15:00|41650.2|41610.2|41698.1|41658.1|41698.1|41658.1|41620.2|41580.2|153
1667229600000|2022-10-31 15:20:00|41694.1|41654.1|41710.2|41670.2|41724.1|41684.1|41657|41617|191
1667229900000|2022-10-31 15:25:00|41714.1|41674.1|41632|41592|41714.1|41674.1|41607|41567|200
1667230200000|2022-10-31 15:30:00|41627|41587|41672.3|41632.3|41679.1|41639.1|41609.8|41569.8|355
1667230500000|2022-10-31 15:35:00|41684.1|41644.1|41715.4|41675.4|41732.5|41692.5|41640.1|41600.1|258
1667230800000|2022-10-31 15:40:00|41710.4|41670.4|41710.4|41670.4|41736.5|41696.5|41700.4|41660.4|213
1667231100000|2022-10-31 15:45:00|41712.5|41672.5|41667.2|41627.2|41720.4|41680.4|41652.2|41612.2|157
1667231400000|2022-10-31 15:50:00|41666.1|41626.1|41580|41540|41694.3|41654.3|41564|41524|253
1667231700000|2022-10-31 15:55:00|41579|41539|41598.9|41558.9|41630|41590|41554|41514|201
1667232000000|2022-10-31 16:00:00|41600|41560|41577.9|41537.9|41610|41570|41550|41510|151
1667232300000|2022-10-31 16:05:00|41586.8|41546.8|41576.8|41536.8|41607.9|41567.9|41561.8|41521.8|253
1667232600000|2022-10-31 16:10:00|41584.7|41544.7|41575.7|41535.7|41633.9|41593.9|41565.7|41525.7|264
1667232900000|2022-10-31 16:15:00|41574.6|41534.6|41573.8|41533.8|41597.8|41557.8|41565.7|41525.7|190
1667233200000|2022-10-31 16:20:00|41577.8|41537.8|41537.8|41497.8|41578.8|41538.8|41527.8|41487.8|188
1667233500000|2022-10-31 16:25:00|41536.7|41496.7|41477.7|41437.7|41537.8|41497.8|41446.7|41406.7|221
1667233800000|2022-10-31 16:30:00|41478.8|41438.8|41458.8|41418.8|41497.7|41457.7|41448.8|41408.8|161
1667234100000|2022-10-31 16:35:00|41457.7|41417.7|41458.7|41418.7|41473.8|41433.8|41443.8|41403.8|131
1667234400000|2022-10-31 16:40:00|41457.7|41417.7|41511.9|41471.9|41526.9|41486.9|41431.6|41391.6|159
1667234700000|2022-10-31 16:45:00|41508|41468|41585.1|41545.1|41590.1|41550.1|41508|41468|136
1667235000000|2022-10-31 16:50:00|41584|41544|41608.2|41568.2|41650.3|41610.3|41562.2|41522.2|232
1667235300000|2022-10-31 16:55:00|41609.3|41569.3|41695.3|41655.3|41701.4|41661.4|41609.3|41569.3|191
1667235600000|2022-10-31 17:00:00|41700.3|41660.3|41779.2|41739.2|41785.3|41745.3|41691.4|41651.4|198
1667235900000|2022-10-31 17:05:00|41775.3|41735.3|41712.1|41672.1|41779.2|41739.2|41707.1|41667.1|226
1667236200000|2022-10-31 17:10:00|41713.1|41673.1|41628.6|41588.6|41722.1|41682.1|41619.6|41579.6|220
1667236500000|2022-10-31 17:15:00|41629.6|41589.6|41648.5|41608.5|41681.7|41641.7|41620.7|41580.7|263
1667236800000|2022-10-31 17:20:00|41649.6|41609.6|41696.7|41656.7|41715.6|41675.6|41643.5|41603.5|233
1667237100000|2022-10-31 17:25:00|41701.7|41661.7|41709.6|41669.6|41745.6|41705.6|41701.7|41661.7|161
1667237400000|2022-10-31 17:30:00|41705.6|41665.6|41744.5|41704.5|41753.5|41713.5|41705.6|41665.6|175
1667237700000|2022-10-31 17:35:00|41745.6|41705.6|41757.4|41717.4|41761.3|41721.3|41724.5|41684.5|171
1667238000000|2022-10-31 17:40:00|41761.3|41721.3|41939.5|41899.5|41949.5|41909.5|41761.3|41721.3|247
1667238300000|2022-10-31 17:45:00|41943.4|41903.4|41977.3|41937.3|42004.5|41964.5|41928.4|41888.4|338
1667238600000|2022-10-31 17:50:00|41972.3|41932.3|42067.3|42027.3|42087.3|42047.3|41968.4|41928.4|249
1667238900000|2022-10-31 17:55:00|42061.3|42021.3|42039.1|41999.1|42072.3|42032.3|41994.1|41954.1|420
1667239200000|2022-10-31 18:00:00|42034.1|41994.1|42015.2|41975.2|42056.2|42016.2|41969.1|41929.1|321
1667239500000|2022-10-31 18:05:00|42014.1|41974.1|41972.2|41932.2|42019.1|41979.1|41937.3|41897.3|398
1667239800000|2022-10-31 18:10:00|41976.2|41936.2|42139.3|42099.3|42155.4|42115.4|41947.2|41907.2|1468
1667240100000|2022-10-31 18:15:00|42140.4|42100.4|42042.2|42002.2|42140.4|42100.4|41995.4|41955.4|431
1667260800000|2022-11-01 00:00:00|42015.7|41975.7|42029.7|41989.7|42074.7|42034.7|41990.7|41950.7|159
1667261100000|2022-11-01 00:05:00|42037.6|41997.6|42028.6|41988.6|42040.7|42000.7|41989.7|41949.7|34
1667261400000|2022-11-01 00:10:00|42024.6|41984.6|41913.6|41873.6|42028.6|41988.6|41913.6|41873.6|35
1667261700000|2022-11-01 00:15:00|41917.5|41877.5|41948.6|41908.6|41966.5|41926.5|41917.5|41877.5|26
1667262000000|2022-11-01 00:20:00|41947.5|41907.5|41938.5|41898.5|41967.5|41927.5|41938.5|41898.5|11
1667262300000|2022-11-01 00:25:00|41937.5|41897.5|41948.5|41908.5|41968.5|41928.5|41934.6|41894.6|23
1667262600000|2022-11-01 00:30:00|41952.5|41912.5|41969.5|41929.5|41969.5|41929.5|41947.4|41907.4|7
1667262900000|2022-11-01 00:35:00|41965.6|41925.6|41950.5|41910.5|41974.5|41934.5|41945.6|41905.6|3
1667263200000|2022-11-01 00:40:00|41954.5|41914.5|41986.3|41946.3|41988.4|41948.4|41954.5|41914.5|39
1667263500000|2022-11-01 00:45:00|41996.3|41956.3|41976.3|41936.3|41996.3|41956.3|41976.3|41936.3|8
1667263800000|2022-11-01 00:50:00|41980.3|41940.3|41958.4|41918.4|41986.3|41946.3|41958.4|41918.4|6
1667264100000|2022-11-01 00:55:00|41962.3|41922.3|41946.3|41906.3|41966.3|41926.3|41941.3|41901.3|9
1667264400000|2022-11-01 01:00:00|41947.3|41907.3|41915.2|41875.2|41947.3|41907.3|41882.3|41842.3|36
1667264700000|2022-11-01 01:05:00|41910.2|41870.2|41971.2|41931.2|41973.3|41933.3|41897.3|41857.3|9
1667265000000|2022-11-01 01:10:00|41967.3|41927.3|42016.2|41976.2|42026.2|41986.2|41963.3|41923.3|9
1667265300000|2022-11-01 01:15:00|42012.2|41972.2|42003.2|41963.2|42013.3|41973.3|41972.2|41932.2|14
1667265600000|2022-11-01 01:20:00|42002.2|41962.2|42022.2|41982.2|42028.2|41988.2|41993.2|41953.2|11
1667265900000|2022-11-01 01:25:00|42018.2|41978.2|42037.2|41997.2|42042.2|42002.2|42008.2|41968.2|9
1667266200000|2022-11-01 01:30:00|42033.2|41993.2|42144.2|42104.2|42195.3|42155.3|42033.2|41993.2|43
1667266500000|2022-11-01 01:35:00|42140.3|42100.3|42139.2|42099.2|42200.3|42160.3|42129.2|42089.2|24
1667266800000|2022-11-01 01:40:00|42138.1|42098.1|42189.2|42149.2|42219.2|42179.2|42129.2|42089.2|23
1667267100000|2022-11-01 01:45:00|42194.2|42154.2|42134.1|42094.1|42215.2|42175.2|42129.1|42089.1|16
1667267400000|2022-11-01 01:50:00|42138.1|42098.1|42144.1|42104.1|42174.1|42134.1|42120.2|42080.2|20
1667267700000|2022-11-01 01:55:00|42148.1|42108.1|42188|42148|42209.1|42169.1|42144.1|42104.1|9
1667268000000|2022-11-01 02:00:00|42199.1|42159.1|42188|42148|42209.1|42169.1|42178|42138|5
1667268300000|2022-11-01 02:05:00|42184.1|42144.1|42184|42144|42204|42164|42149.1|42109.1|7
1667268600000|2022-11-01 02:10:00|42179|42139|42174|42134|42185.1|42145.1|42139|42099|6
1667268900000|2022-11-01 02:15:00|42173|42133|42134|42094|42173|42133|42134|42094|4
1667269200000|2022-11-01 02:20:00|42135|42095|42149|42109|42154|42114|42135|42095|8
1667269500000|2022-11-01 02:25:00|42156.9|42116.9|42183.9|42143.9|42193.9|42153.9|42156.9|42116.9|2
1667269800000|2022-11-01 02:30:00|42185|42145|42210|42170|42225|42185|42185|42145|12
1667270100000|2022-11-01 02:35:00|42212|42172|42212|42172|42222|42182|42209.9|42169.9|7
1667270400000|2022-11-01 02:40:00|42216|42176|42216|42176|42222|42182|42199.9|42159.9|4
1667270700000|2022-11-01 02:45:00|42214.9|42174.9|42207|42167|42230.9|42190.9|42190.9|42150.9|19
1667271000000|2022-11-01 02:50:00|42204.9|42164.9|42181.9|42141.9|42212|42172|42181.9|42141.9|10
1667271300000|2022-11-01 02:55:00|42185.9|42145.9|42169.8|42129.8|42185.9|42145.9|42150.9|42110.9|5
1667271600000|2022-11-01 03:00:00|42170.9|42130.9|42185.8|42145.8|42189.8|42149.8|42165.9|42125.9|3
1667271900000|2022-11-01 03:05:00|42189.8|42149.8|42196.9|42156.9|42200.8|42160.8|42180.8|42140.8|4
1667272200000|2022-11-01 03:10:00|42201.9|42161.9|42225.8|42185.8|42229.8|42189.8|42191.9|42151.9|16
1667272500000|2022-11-01 03:15:00|42224.8|42184.8|42215.8|42175.8|42230.8|42190.8|42215.8|42175.8|4
1667272800000|2022-11-01 03:20:00|42210.8|42170.8|42220.7|42180.7|42230.8|42190.8|42210.8|42170.8|9
1667273100000|2022-11-01 03:25:00|42219.7|42179.7|42209.7|42169.7|42225.7|42185.7|42195.7|42155.7|7
1667273400000|2022-11-01 03:30:00|42205.7|42165.7|42180.7|42140.7|42205.7|42165.7|42180.7|42140.7|2
1667273700000|2022-11-01 03:35:00|42181.7|42141.7|42200.7|42160.7|42201.7|42161.7|42180.7|42140.7|2
1667274000000|2022-11-01 03:40:00|42196.7|42156.7|42191.7|42151.7|42209.6|42169.6|42189.6|42149.6|3
1667274300000|2022-11-01 03:45:00|42200.6|42160.6|42195.6|42155.6|42200.6|42160.6|42184.6|42144.6|1
1667274600000|2022-11-01 03:50:00|42190.6|42150.6|42215.6|42175.6|42215.6|42175.6|42190.6|42150.6|0
1667274900000|2022-11-01 03:55:00|42210.6|42170.6|42211.6|42171.6|42211.6|42171.6|42200.6|42160.6|0
1667275200000|2022-11-01 04:00:00|42215.6|42175.6|42200.5|42160.5|42221.6|42181.6|42200.5|42160.5|1
1667275500000|2022-11-01 04:05:00|42199.5|42159.5|42190.5|42150.5|42200.5|42160.5|42190.5|42150.5|4
1667275800000|2022-11-01 04:10:00|42189.5|42149.5|42190.5|42150.5|42190.5|42150.5|42180.5|42140.5|4
1667276100000|2022-11-01 04:15:00|42186.5|42146.5|42204.4|42164.4|42204.4|42164.4|42186.5|42146.5|3
1667276400000|2022-11-01 04:20:00|||||||||6
1667276700000|2022-11-01 04:25:00|42179.4|42139.4|42183.3|42143.3|42189.4|42149.4|42178.3|42138.3|13
1667277000000|2022-11-01 04:30:00|42187.3|42147.3|42207.3|42167.3|42207.3|42167.3|42183.3|42143.3|2
1667277300000|2022-11-01 04:35:00|42208.3|42168.3|42208.3|42168.3|42212.3|42172.3|42208.3|42168.3|0
1667277600000|2022-11-01 04:40:00|42207.2|42167.2|42207.2|42167.2|42208.3|42168.3|42198.3|42158.3|9
1667278200000|2022-11-01 04:50:00|42202.2|42162.2|42207.2|42167.2|42208.2|42168.2|42199.3|42159.3|1
1667278500000|2022-11-01 04:55:00|42208.2|42168.2|42207.1|42167.1|42208.2|42168.2|42202.1|42162.1|6
1667278800000|2022-11-01 05:00:00|42208.2|42168.2|42227.1|42187.1|42242.1|42202.1|42208.2|42168.2|17
1667279100000|2022-11-01 05:05:00|42223.2|42183.2|42213.1|42173.1|42227.1|42187.1|42208.1|42168.1|1
1667279400000|2022-11-01 05:10:00|42218.1|42178.1|42223.1|42183.1|42229.2|42189.2|42213.1|42173.1|0
1667279700000|2022-11-01 05:15:00|42219.1|42179.1|42228.1|42188.1|42229.1|42189.1|42217.1|42177.1|1
1667280000000|2022-11-01 05:20:00|42229.1|42189.1|42223.1|42183.1|42229.1|42189.1|42213.1|42173.1|0
1667280300000|2022-11-01 05:25:00|42228.1|42188.1|42219.1|42179.1|42229.1|42189.1|42218|42178|0
1667280600000|2022-11-01 05:30:00|42217|42177|42271.1|42231.1|42281.1|42241.1|42217|42177|30
1667280900000|2022-11-01 05:35:00|42275.1|42235.1|42281.1|42241.1|42290.1|42250.1|42275.1|42235.1|5
1667281200000|2022-11-01 05:40:00|42280.1|42240.1|42275|42235|42294|42254|42265|42225|13
1667281500000|2022-11-01 05:45:00|42279|42239|42285|42245|42290|42250|42270|42230|21
1667281800000|2022-11-01 05:50:00|42280|42240|42260|42220|42281|42241|42255|42215|6
1667282100000|2022-11-01 05:55:00|42255|42215|42285|42245|42290|42250|42255|42215|20
1667282400000|2022-11-01 06:00:00|42281|42241|42239.9|42199.9|42288.9|42248.9|42238.9|42198.9|7
1667282700000|2022-11-01 06:05:00|42248.9|42208.9|42264.9|42224.9|42269.9|42229.9|42239.9|42199.9|13
1667283000000|2022-11-01 06:10:00|42268.9|42228.9|42260.9|42220.9|42284.9|42244.9|42248.8|42208.8|6
1667283300000|2022-11-01 06:15:00|42254.9|42214.9|42284.8|42244.8|42289.9|42249.9|42248.8|42208.8|20
1667283600000|2022-11-01 06:20:00|42279.8|42239.8|42320.9|42280.9|42324.8|42284.8|42274.8|42234.8|8
1667283900000|2022-11-01 06:25:00|42310.9|42270.9|42310.8|42270.8|42325.8|42285.8|42304.8|42264.8|9
1667284200000|2022-11-01 06:30:00|42319.8|42279.8|42290.8|42250.8|42320.8|42280.8|42280.8|42240.8|18
1667284500000|2022-11-01 06:35:00|42294.8|42254.8|42276.8|42236.8|42300.8|42260.8|42271.8|42231.8|0
1667284800000|2022-11-01 06:40:00|42280.8|42240.8|42300.8|42260.8|42302.8|42262.8|42275.8|42235.8|5
1667285100000|2022-11-01 06:45:00|42299.7|42259.7|42300.7|42260.7|42300.7|42260.7|42271.8|42231.8|15
1667285400000|2022-11-01 06:50:00|42295.7|42255.7|42294.7|42254.7|42307.8|42267.8|42289.7|42249.7|11
1667285700000|2022-11-01 06:55:00|42290.7|42250.7|42280.7|42240.7|42294.7|42254.7|42265.7|42225.7|7
1667286000000|2022-11-01 07:00:00|42279.6|42239.6|42298.6|42258.6|42308.6|42268.6|42270.7|42230.7|3
1667286300000|2022-11-01 07:05:00|42290.7|42250.7|42297.5|42257.5|42309.6|42269.6|42289.6|42249.6|22
1667286600000|2022-11-01 07:10:00|42298.6|42258.6|42308.5|42268.5|42309.6|42269.6|42278.6|42238.6|10
1667286900000|2022-11-01 07:15:00|42310.6|42270.6|42299.5|42259.5|42319.6|42279.6|42298.5|42258.5|5
1667287200000|2022-11-01 07:20:00|42298.5|42258.5|42269.5|42229.5|42303.5|42263.5|42269.5|42229.5|8
1667287500000|2022-11-01 07:25:00|42265.6|42225.6|42277.4|42237.4|42287.4|42247.4|42239.5|42199.5|7
1667287800000|2022-11-01 07:30:00|42282.4|42242.4|42298.4|42258.4|42299.5|42259.5|42257.4|42217.4|9
1667288100000|2022-11-01 07:35:00|42297.4|42257.4|42344.4|42304.4|42354.4|42314.4|42297.4|42257.4|34
1667288400000|2022-11-01 07:40:00|42348.4|42308.4|42344.4|42304.4|42348.4|42308.4|42318.4|42278.4|22
1667288700000|2022-11-01 07:45:00|42348.4|42308.4|42368.4|42328.4|42369.4|42329.4|42328.4|42288.4|25
1667289000000|2022-11-01 07:50:00|42369.4|42329.4|42368.3|42328.3|42370.4|42330.4|42354.4|42314.4|9
1667289300000|2022-11-01 07:55:00|42364.4|42324.4|42368.3|42328.3|42369.3|42329.3|42348.3|42308.3|14
1667289600000|2022-11-01 08:00:00|42369.3|42329.3|42338.3|42298.3|42398.3|42358.3|42334.3|42294.3|14
1667289900000|2022-11-01 08:05:00|42339.3|42299.3|42334.3|42294.3|42364.3|42324.3|42328.3|42288.3|5
1667290200000|2022-11-01 08:10:00|42333.3|42293.3|42325.3|42285.3|42369.3|42329.3|42324.3|42284.3|9
1667290500000|2022-11-01 08:15:00|42324.3|42284.3|42314.2|42274.2|42334.3|42294.3|42309.2|42269.2|16
1667290800000|2022-11-01 08:20:00|42319.2|42279.2|42290.2|42250.2|42319.2|42279.2|42286.3|42246.3|9
1667291100000|2022-11-01 08:25:00|42294.2|42254.2|42254.2|42214.2|42301.3|42261.3|42254.2|42214.2|13
1667291400000|2022-11-01 08:30:00|42258.1|42218.1|42234.2|42194.2|42268.1|42228.1|42225.2|42185.2|14
1667291700000|2022-11-01 08:35:00|42230.2|42190.2|42204.1|42164.1|42250.2|42210.2|42199.1|42159.1|14
1667292000000|2022-11-01 08:40:00|42195.2|42155.2|42184.1|42144.1|42213.1|42173.1|42179.1|42139.1|36
1667292300000|2022-11-01 08:45:00|42176.2|42136.2|42139.1|42099.1|42176.2|42136.2|42118|42078|37
1667292600000|2022-11-01 08:50:00|42129.1|42089.1|42138|42098|42143|42103|42128|42088|27
1667292900000|2022-11-01 08:55:00|42137|42097|42182|42142|42194|42154|42129.1|42089.1|50
1667293200000|2022-11-01 09:00:00|42185.9|42145.9|42175.9|42135.9|42192|42152|42166.9|42126.9|10
1667293500000|2022-11-01 09:05:00|42176.9|42136.9|42185.9|42145.9|42191.9|42151.9|42160.9|42120.9|26
1667293800000|2022-11-01 09:10:00|42186.9|42146.9|42191.9|42151.9|42191.9|42151.9|42181.9|42141.9|4
1667294100000|2022-11-01 09:15:00|42185.9|42145.9|42175.8|42135.8|42185.9|42145.9|42166.9|42126.9|26
1667294400000|2022-11-01 09:20:00|42180.8|42140.8|42190.8|42150.8|42195.8|42155.8|42175.8|42135.8|5
1667294700000|2022-11-01 09:25:00|42194.8|42154.8|42219.7|42179.7|42227.8|42187.8|42194.8|42154.8|19
1667295000000|2022-11-01 09:30:00|42215.8|42175.8|42273.7|42233.7|42284.7|42244.7|42200.8|42160.8|16
1667295300000|2022-11-01 09:35:00|42264.7|42224.7|42263.7|42223.7|42281.6|42241.6|42249.7|42209.7|10
1667295600000|2022-11-01 09:40:00|42254.7|42214.7|42263.6|42223.6|42274.7|42234.7|42244.7|42204.7|16
1667295900000|2022-11-01 09:45:00|42268.6|42228.6|42280.7|42240.7|42293.6|42253.6|42264.7|42224.7|20
1667296200000|2022-11-01 09:50:00|42284.6|42244.6|42270.7|42230.7|42289.6|42249.6|42261.7|42221.7|10
1667296500000|2022-11-01 09:55:00|42274.6|42234.6|42270.6|42230.6|42289.6|42249.6|42265.6|42225.6|9
1667296800000|2022-11-01 10:00:00|42275.6|42235.6|42299.6|42259.6|42300.6|42260.6|42275.6|42235.6|3
1667297100000|2022-11-01 10:05:00|42295.6|42255.6|42295.6|42255.6|42300.6|42260.6|42284.6|42244.6|36
1667297400000|2022-11-01 10:10:00|42299.5|42259.5|42281.6|42241.6|42300.6|42260.6|42277.6|42237.6|20
1667297700000|2022-11-01 10:15:00|42277.6|42237.6|42273.6|42233.6|42286.6|42246.6|42267.6|42227.6|49
1667298000000|2022-11-01 10:20:00|42277.6|42237.6|42287.6|42247.6|42296.5|42256.5|42272.6|42232.6|21
1667298300000|2022-11-01 10:25:00|42286.5|42246.5|42367.5|42327.5|42367.5|42327.5|42286.5|42246.5|49
1667298600000|2022-11-01 10:30:00|42363.6|42323.6|42353.5|42313.5|42367.5|42327.5|42343.6|42303.6|21
1667298900000|2022-11-01 10:35:00|42357.5|42317.5|42347.5|42307.5|42357.5|42317.5|42337.5|42297.5|7
1667299200000|2022-11-01 10:40:00|42343.5|42303.5|42303.5|42263.5|42347.5|42307.5|42289.5|42249.5|8
1667299500000|2022-11-01 10:45:00|42307.5|42267.5|42265.5|42225.5|42307.5|42267.5|42258.5|42218.5|7
1667299800000|2022-11-01 10:50:00|42260.5|42220.5|42229.5|42189.5|42273.5|42233.5|42229.5|42189.5|28
1667300100000|2022-11-01 10:55:00|42234.5|42194.5|42264.4|42224.4|42280.5|42240.5|42234.5|42194.5|29
1667300400000|2022-11-01 11:00:00|42259.4|42219.4|42265.4|42225.4|42273.4|42233.4|42237.4|42197.4|5
1667300700000|2022-11-01 11:05:00|42285.4|42245.4|42259.4|42219.4|42290.4|42250.4|42259.4|42219.4|26
1667301000000|2022-11-01 11:10:00|42258.4|42218.4|42234.4|42194.4|42279.4|42239.4|42225.4|42185.4|67
1667301300000|2022-11-01 11:15:00|42239.4|42199.4|42211.3|42171.3|42258.3|42218.3|42211.3|42171.3|32
1667301600000|2022-11-01 11:20:00|42207.3|42167.3|42233.3|42193.3|42233.3|42193.3|42207.3|42167.3|15
1667301900000|2022-11-01 11:25:00|42238.3|42198.3|42267.2|42227.2|42271.2|42231.2|42238.3|42198.3|38
1667302200000|2022-11-01 11:30:00|42262.2|42222.2|42289.1|42249.1|42308.1|42268.1|42256.2|42216.2|118
1667302500000|2022-11-01 11:35:00|42288.1|42248.1|42244.1|42204.1|42298.1|42258.1|42231.2|42191.2|54
1667302800000|2022-11-01 11:40:00|42240.1|42200.1|42223|42183|42248.1|42208.1|42213.1|42173.1|29
1667303100000|2022-11-01 11:45:00|42224.1|42184.1|42263|42223|42273|42233|42224.1|42184.1|23
1667303400000|2022-11-01 11:50:00|42264|42224|42278|42238|42285.1|42245.1|42258|42218|6
1667303700000|2022-11-01 11:55:00|42282|42242|42325|42285|42336.1|42296.1|42282|42242|78
1667304000000|2022-11-01 12:00:00|42329|42289|42220.9|42180.9|42329|42289|42220.9|42180.9|44
1667304300000|2022-11-01 12:05:00|42225.9|42185.9|42214.8|42174.8|42246.9|42206.9|42214.8|42174.8|38
1667304600000|2022-11-01 12:10:00|42199.8|42159.8|42191.7|42151.7|42223.8|42183.8|42176.7|42136.7|116
1667304900000|2022-11-01 12:15:00|42196.7|42156.7|42176.7|42136.7|42217.7|42177.7|42162.7|42122.7|43
1667305200000|2022-11-01 12:20:00|42181.7|42141.7|42206.7|42166.7|42207.7|42167.7|42171.7|42131.7|253
1667305500000|2022-11-01 12:25:00|42202.7|42162.7|42202.7|42162.7|42206.7|42166.7|42157.7|42117.7|50
1667305800000|2022-11-01 12:30:00|42203.7|42163.7|42218.7|42178.7|42232.7|42192.7|42201.6|42161.6|41
1667306100000|2022-11-01 12:35:00|42217.7|42177.7|42208.7|42168.7|42247.7|42207.7|42178.7|42138.7|72
1667306400000|2022-11-01 12:40:00|42213.7|42173.7|42196.7|42156.7|42224.7|42184.7|42189.7|42149.7|44
1667309400000|2022-11-01 13:30:00|42256.5|42216.5|42229.2|42189.2|42303.4|42263.4|42117.4|42077.4|1269
1667309700000|2022-11-01 13:35:00|42225.2|42185.2|42132.9|42092.9|42304.2|42264.2|42090.8|42050.8|1138
1667310000000|2022-11-01 13:40:00|42128.9|42088.9|42124|42084|42232.9|42192.9|42098.9|42058.9|795
1667310300000|2022-11-01 13:45:00|42110|42070|42175.1|42135.1|42224.1|42184.1|42013|41973|449
1667310600000|2022-11-01 13:50:00|42179.1|42139.1|42183|42143|42315.2|42275.2|42171.1|42131.1|457
1667310900000|2022-11-01 13:55:00|42188|42148|42160|42120|42199.1|42159.1|42139.1|42099.1|311
1667311200000|2022-11-01 14:00:00|42161|42121|42015.8|41975.8|42168.9|42128.9|41980.8|41940.8|497
1667311500000|2022-11-01 14:05:00|42019.8|41979.8|41980.7|41940.7|42091.8|42051.8|41948.6|41908.6|391
1667311800000|2022-11-01 14:10:00|41975.7|41935.7|41943.6|41903.6|42020.7|41980.7|41912.6|41872.6|545
1667312100000|2022-11-01 14:15:00|41942.6|41902.6|41918.7|41878.7|41986.7|41946.7|41916.7|41876.7|352
1667312400000|2022-11-01 14:20:00|41917.7|41877.7|41910.7|41870.7|41937.7|41897.7|41769.6|41729.6|393
1667312700000|2022-11-01 14:25:00|41911.8|41871.8|41938.7|41898.7|41942.7|41902.7|41868.7|41828.7|252
1667313000000|2022-11-01 14:30:00|41937.7|41897.7|42112.7|42072.7|42112.7|42072.7|41927.7|41887.7|445
1667313300000|2022-11-01 14:35:00|42113.8|42073.8|41968.6|41928.6|42132.7|42092.7|41968.6|41928.6|256
1667313600000|2022-11-01 14:40:00|41977.6|41937.6|42129.6|42089.6|42134.6|42094.6|41958.6|41918.6|331
1667313900000|2022-11-01 14:45:00|42125.7|42085.7|42118.6|42078.6|42156.7|42116.7|42098.6|42058.6|302
1667314200000|2022-11-01 14:50:00|42113.6|42073.6|42118.6|42078.6|42148.6|42108.6|42094.6|42054.6|356
1667314500000|2022-11-01 14:55:00|42114.6|42074.6|42209.6|42169.6|42218.5|42178.5|42096.5|42056.5|505
1667314800000|2022-11-01 15:00:00|42213.5|42173.5|42327.7|42287.7|42354.7|42314.7|42182.5|42142.5|542
1667315100000|2022-11-01 15:05:00|42331.7|42291.7|42171.6|42131.6|42341.7|42301.7|42146.6|42106.6|497
1667315400000|2022-11-01 15:10:00|42170.5|42130.5|42168.5|42128.5|42262.6|42222.6|42158.5|42118.5|433
1667315700000|2022-11-01 15:15:00|42172.5|42132.5|42091.4|42051.4|42208.5|42168.5|42073.3|42033.3|319
1667316000000|2022-11-01 15:20:00|42095.4|42055.4|42069.5|42029.5|42114.4|42074.4|42042.4|42002.4|228
1667316300000|2022-11-01 15:25:00|42073.4|42033.4|42020.5|41980.5|42091.5|42051.5|41990.5|41950.5|350
1667316600000|2022-11-01 15:30:00|42021.5|41981.5|42090.4|42050.4|42099.4|42059.4|41994.4|41954.4|290
1667316900000|2022-11-01 15:35:00|42085.4|42045.4|42109.4|42069.4|42138.4|42098.4|42064.4|42024.4|319
1667317200000|2022-11-01 15:40:00|42113.4|42073.4|42015.3|41975.3|42119.4|42079.4|42005.3|41965.3|377
1667317500000|2022-11-01 15:45:00|42014.3|41974.3|41957.2|41917.2|42014.3|41974.3|41873.2|41833.2|417
1667317800000|2022-11-01 15:50:00|41953.2|41913.2|41960|41920|41983.2|41943.2|41911.2|41871.2|344
1667318100000|2022-11-01 15:55:00|41952.1|41912.1|41939|41899|41958.1|41918.1|41899|41859|374
1667318400000|2022-11-01 16:00:00|41934|41894|41909.9|41869.9|41959|41919|41867.9|41827.9|370
1667318700000|2022-11-01 16:05:00|41907.8|41867.8|41912.8|41872.8|42004|41964|41884.9|41844.9|311
1667319000000|2022-11-01 16:10:00|41916.8|41876.8|41899.7|41859.7|41918.7|41878.7|41887.8|41847.8|247
1667319300000|2022-11-01 16:15:00|41901.8|41861.8|41970.7|41930.7|42017.8|41977.8|41901.8|41861.8|239
1667319600000|2022-11-01 16:20:00|41975.7|41935.7|41942.7|41902.7|41985.7|41945.7|41915.6|41875.6|388
1667319900000|2022-11-01 16:25:00|41947.7|41907.7|41982.7|41942.7|41996.7|41956.7|41937.7|41897.7|195
1667320200000|2022-11-01 16:30:00|41986.7|41946.7|41942.7|41902.7|41996.7|41956.7|41927.7|41887.7|202
1667320500000|2022-11-01 16:35:00|41941.7|41901.7|41895.7|41855.7|41951.7|41911.7|41895.7|41855.7|185
1667320800000|2022-11-01 16:40:00|41896.7|41856.7|41910.8|41870.8|41941.7|41901.7|41891.7|41851.7|281
1667321100000|2022-11-01 16:45:00|41909.7|41869.7|41916.7|41876.7|41943.7|41903.7|41897.7|41857.7|128
1667321400000|2022-11-01 16:50:00|41917.7|41877.7|41911.6|41871.6|41927.7|41887.7|41901.6|41861.6|88
1667321700000|2022-11-01 16:55:00|41907.7|41867.7|41913.6|41873.6|41913.6|41873.6|41869.6|41829.6|218
1667322000000|2022-11-01 17:00:00|41908.6|41868.6|41917.5|41877.5|41927.5|41887.5|41890.5|41850.5|199
1667322300000|2022-11-01 17:05:00|41922.5|41882.5|41932.5|41892.5|41947.5|41907.5|41913.4|41873.4|263
1667322600000|2022-11-01 17:10:00|41922.5|41882.5|41997.5|41957.5|42003.5|41963.5|41913.5|41873.5|170
1667322900000|2022-11-01 17:15:00|41992.5|41952.5|41991.5|41951.5|42001.5|41961.5|41932.5|41892.5|369
1667323200000|2022-11-01 17:20:00|42001.5|41961.5|42019.5|41979.5|42019.5|41979.5|41969.5|41929.5|133
1667323500000|2022-11-01 17:25:00|42024.5|41984.5|42030.5|41990.5|42051.4|42011.4|42007.4|41967.4|231
1667323800000|2022-11-01 17:30:00|42029.5|41989.5|42005.5|41965.5|42039.5|41999.5|41994.4|41954.4|146
1667324100000|2022-11-01 17:35:00|41999.4|41959.4|41932.4|41892.4|42005.5|41965.5|41873.4|41833.4|434
1667324400000|2022-11-01 17:40:00|41933.4|41893.4|41942.4|41902.4|41952.4|41912.4|41903.4|41863.4|130
1667324700000|2022-11-01 17:45:00|41947.4|41907.4|41894.4|41854.4|41962.4|41922.4|41846.3|41806.3|278
1667325000000|2022-11-01 17:50:00|41893.4|41853.4|41915.4|41875.4|41927.3|41887.3|41879.4|41839.4|273
1667325300000|2022-11-01 17:55:00|41919.4|41879.4|41981.5|41941.5|41990.5|41950.5|41905.4|41865.4|269
1667325600000|2022-11-01 18:00:00|41970.5|41930.5|41992.4|41952.4|41997.4|41957.4|41948.4|41908.4|279
1667325900000|2022-11-01 18:05:00|41993.4|41953.4|41979.4|41939.4|41993.4|41953.4|41895.3|41855.3|437
1667326200000|2022-11-01 18:10:00|41984.4|41944.4|41960.5|41920.5|41985.4|41945.4|41897.4|41857.4|789
1667326500000|2022-11-01 18:15:00|41964.5|41924.5|41916.5|41876.5|41992.4|41952.4|41901.5|41861.5|604
1667347200000|2022-11-02 00:00:00|41930.1|41890.1|41861.1|41821.1|41954.1|41914.1|41850.1|41810.1|126
1667347500000|2022-11-02 00:05:00|41860.1|41820.1|41857.1|41817.1|41877.1|41837.1|41842.1|41802.1|84
1667347800000|2022-11-02 00:10:00|41863.1|41823.1|41865.1|41825.1|41879.1|41839.1|41838.1|41798.1|34
1667348100000|2022-11-02 00:15:00|41869.1|41829.1|41835.1|41795.1|41889.1|41849.1|41835.1|41795.1|17
1667348400000|2022-11-02 00:20:00|41826.1|41786.1|41840.1|41800.1|41896.1|41856.1|41826.1|41786.1|58
1667348700000|2022-11-02 00:25:00|41861.1|41821.1|41876.1|41836.1|41885.1|41845.1|41855.1|41815.1|59
1667349000000|2022-11-02 00:30:00|41880.1|41840.1|41858|41818|41880.1|41840.1|41853|41813|18
1667349300000|2022-11-02 00:35:00|41863|41823|41832|41792|41866|41826|41828|41788|22
1667349600000|2022-11-02 00:40:00|41842|41802|41843|41803|41852|41812|41818|41778|22
1667349900000|2022-11-02 00:45:00|41842|41802|41875|41835|41900|41860|41815|41775|73
1667350200000|2022-11-02 00:50:00|41883|41843|41899|41859|41919|41879|41861|41821|13
1667350500000|2022-11-02 00:55:00|41902.9|41862.9|41878.9|41838.9|41905|41865|41878.9|41838.9|9
1667350800000|2022-11-02 01:00:00|41882.9|41842.9|41752.9|41712.9|41882.9|41842.9|41744.9|41704.9|64
1667351100000|2022-11-02 01:05:00|41743.9|41703.9|41752.9|41712.9|41782.9|41742.9|41742.9|41702.9|11
1667351400000|2022-11-02 01:10:00|41748.9|41708.9|41721.9|41681.9|41748.9|41708.9|41680.9|41640.9|29
1667351700000|2022-11-02 01:15:00|41717.9|41677.9|41714.9|41674.9|41729.9|41689.9|41711.9|41671.9|13
1667352000000|2022-11-02 01:20:00|41714.8|41674.8|41729.8|41689.8|41729.8|41689.8|41714.8|41674.8|0
1667352300000|2022-11-02 01:25:00|41724.8|41684.8|41752.8|41712.8|41794.8|41754.8|41724.8|41684.8|34
1667352600000|2022-11-02 01:30:00|41748.8|41708.8|41749.8|41709.8|41768.8|41728.8|41733.8|41693.8|2
1667352900000|2022-11-02 01:35:00|41753.8|41713.8|41794.8|41754.8|41794.8|41754.8|41753.8|41713.8|4
1667353200000|2022-11-02 01:40:00|41790.8|41750.8|41784.7|41744.7|41824.7|41784.7|41774.8|41734.8|7
1667353500000|2022-11-02 01:45:00|41789.7|41749.7|41808.7|41768.7|41829.7|41789.7|41784.7|41744.7|23
1667353800000|2022-11-02 01:50:00|41803.7|41763.7|41814.7|41774.7|41823.7|41783.7|41792.7|41752.7|6
1667354100000|2022-11-02 01:55:00|41822.7|41782.7|41838.7|41798.7|41838.7|41798.7|41812.7|41772.7|4
1667354400000|2022-11-02 02:00:00|41834.7|41794.7|41790.6|41750.6|41858.7|41818.7|41790.6|41750.6|13
1667354700000|2022-11-02 02:05:00|41795.6|41755.6|41786.6|41746.6|41816.6|41776.6|41773.6|41733.6|19
1667355000000|2022-11-02 02:10:00|41782.6|41742.6|41783.6|41743.6|41802.6|41762.6|41777.6|41737.6|20
1667355300000|2022-11-02 02:15:00|41787.6|41747.6|41777.6|41737.6|41789.6|41749.6|41768.6|41728.6|9
1667355600000|2022-11-02 02:20:00|41778.6|41738.6|41788.5|41748.5|41788.6|41748.6|41773.6|41733.6|2
1667355900000|2022-11-02 02:25:00|41787.5|41747.5|41808.5|41768.5|41818.5|41778.5|41778.5|41738.5|4
1667356200000|2022-11-02 02:30:00|41817.5|41777.5|41866.5|41826.5|41878.5|41838.5|41817.5|41777.5|11
1667356500000|2022-11-02 02:35:00|41872.5|41832.5|41842.5|41802.5|41877.5|41837.5|41837.5|41797.5|4
1667356800000|2022-11-02 02:40:00|41846.5|41806.5|41878.5|41838.5|41882.5|41842.5|41838.5|41798.5|3
1667357100000|2022-11-02 02:45:00|41882.5|41842.5|41898.4|41858.4|41902.5|41862.5|41872.5|41832.5|6
1667357400000|2022-11-02 02:50:00|41902.4|41862.4|41884.4|41844.4|41907.4|41867.4|41880.4|41840.4|15
1667357700000|2022-11-02 02:55:00|41880.4|41840.4|41899.4|41859.4|41936.4|41896.4|41880.4|41840.4|22
1667358000000|2022-11-02 03:00:00|41894.4|41854.4|41880.4|41840.4|41894.4|41854.4|41860.4|41820.4|3
1667358300000|2022-11-02 03:05:00|41879.4|41839.4|41900.4|41860.4|41905.4|41865.4|41879.4|41839.4|2
1667358600000|2022-11-02 03:10:00|41904.4|41864.4|41898.3|41858.3|41904.4|41864.4|41886.4|41846.4|17
1667358900000|2022-11-02 03:15:00|41899.3|41859.3|41908.3|41868.3|41913.3|41873.3|41898.3|41858.3|5
1667359200000|2022-11-02 03:20:00|41909.3|41869.3|41926.3|41886.3|41958.3|41918.3|41908.3|41868.3|8
1667359500000|2022-11-02 03:25:00|41927.3|41887.3|41936.3|41896.3|41947.3|41907.3|41925.3|41885.3|3
1667359800000|2022-11-02 03:30:00|41937.3|41897.3|41944.3|41904.3|41954.3|41914.3|41936.3|41896.3|19
1667360100000|2022-11-02 03:35:00|41940.3|41900.3|41916.2|41876.2|41944.3|41904.3|41910.2|41870.2|8
1667360400000|2022-11-02 03:40:00|41924.2|41884.2|41925.2|41885.2|41926.2|41886.2|41915.2|41875.2|1
1667360700000|2022-11-02 03:45:00|41916.2|41876.2|41916.2|41876.2|41924.2|41884.2|41915.2|41875.2|3
1667361000000|2022-11-02 03:50:00|41924.2|41884.2|41910.2|41870.2|41924.2|41884.2|41906.2|41866.2|0
1667361300000|2022-11-02 03:55:00|41906.2|41866.2|41915.2|41875.2|41920.2|41880.2|41906.2|41866.2|0
1667361600000|2022-11-02 04:00:00|41916.2|41876.2|41916.1|41876.1|41935.1|41895.1|41915.1|41875.1|3
1667361900000|2022-11-02 04:05:00|41915.1|41875.1|41935.1|41895.1|41935.1|41895.1|41915.1|41875.1|1
1667362200000|2022-11-02 04:10:00|41931.1|41891.1|41926.1|41886.1|41939.1|41899.1|41925.1|41885.1|3
1667362500000|2022-11-02 04:15:00|41930.1|41890.1|41923.1|41883.1|41935.1|41895.1|41915.1|41875.1|3
1667362800000|2022-11-02 04:20:00|41924.1|41884.1|41924.1|41884.1|41928.1|41888.1|41923.1|41883.1|2
1667363100000|2022-11-02 04:25:00|41924|41884|41913|41873|41924|41884|41894|41854|11
1667363400000|2022-11-02 04:30:00|41909|41869|41926|41886|41936|41896|41909|41869|31
1667363700000|2022-11-02 04:35:00|41920|41880|41927|41887|41936|41896|41916|41876|5
1667364000000|2022-11-02 04:40:00|41928|41888|41927|41887|41936|41896|41922|41882|1
1667364300000|2022-11-02 04:45:00|41923|41883|41926.9|41886.9|41936|41896|41917.9|41877.9|1
1667364600000|2022-11-02 04:50:00|41927.9|41887.9|41927.9|41887.9|41935.9|41895.9|41926.9|41886.9|0
1667364900000|2022-11-02 04:55:00|41931.9|41891.9|41916.9|41876.9|41931.9|41891.9|41916.9|41876.9|0
1667365200000|2022-11-02 05:00:00|41917.9|41877.9|41969.9|41929.9|41969.9|41929.9|41917.9|41877.9|12
1667365500000|2022-11-02 05:05:00|41959.9|41919.9|41939.9|41899.9|41959.9|41919.9|41939.9|41899.9|2
1667365800000|2022-11-02 05:10:00|41948.9|41908.9|41929.8|41889.8|41967.9|41927.9|41929.8|41889.8|9
1667366100000|2022-11-02 05:15:00|41937.8|41897.8|41943.8|41903.8|41953.8|41913.8|41937.8|41897.8|0
1667366400000|2022-11-02 05:20:00|41949.8|41909.8|41949.8|41909.8|41950.8|41910.8|41949.8|41909.8|1
1667366700000|2022-11-02 05:25:00|41939.8|41899.8|41939.8|41899.8|41949.8|41909.8|41934.8|41894.8|1
1667367000000|2022-11-02 05:30:00|41929.8|41889.8|41957.8|41917.8|41959.8|41919.8|41924.8|41884.8|5
1667367300000|2022-11-02 05:35:00|41959.8|41919.8|41953.7|41913.7|41988.7|41948.7|41949.7|41909.7|8
1667367600000|2022-11-02 05:40:00|41957.7|41917.7|41939.7|41899.7|41967.7|41927.7|41924.7|41884.7|5
1667367900000|2022-11-02 05:45:00|41943.7|41903.7|41939.7|41899.7|41957.7|41917.7|41928.7|41888.7|17
1667368200000|2022-11-02 05:50:00|41929.7|41889.7|41919.7|41879.7|41934.7|41894.7|41878.7|41838.7|17
1667368500000|2022-11-02 05:55:00|41924.7|41884.7|41899.7|41859.7|41933.7|41893.7|41879.7|41839.7|5
1667368800000|2022-11-02 06:00:00|41904.7|41864.7|41883.6|41843.6|41918.7|41878.7|41878.6|41838.6|17
1667369100000|2022-11-02 06:05:00|41879.6|41839.6|41817.6|41777.6|41883.6|41843.6|41805.6|41765.6|22
1667369400000|2022-11-02 06:10:00|41813.6|41773.6|41771.6|41731.6|41817.6|41777.6|41757.6|41717.6|16
1667369700000|2022-11-02 06:15:00|41776.6|41736.6|41793.6|41753.6|41807.6|41767.6|41769.6|41729.6|4
1667370000000|2022-11-02 06:20:00|41797.6|41757.6|41799.5|41759.5|41809.6|41769.6|41788.6|41748.6|1
1667370300000|2022-11-02 06:25:00|41798.6|41758.6|41773.5|41733.5|41807.5|41767.5|41757.5|41717.5|10
1667370600000|2022-11-02 06:30:00|41777.5|41737.5|41728.5|41688.5|41789.5|41749.5|41728.5|41688.5|14
1667370900000|2022-11-02 06:35:00|41723.5|41683.5|41751.5|41711.5|41797.5|41757.5|41716.5|41676.5|12
1667371200000|2022-11-02 06:40:00|41752.5|41712.5|41777.5|41737.5|41787.5|41747.5|41747.5|41707.5|0
1667371500000|2022-11-02 06:45:00|41781.5|41741.5|41787.5|41747.5|41816.5|41776.5|41781.5|41741.5|3
1667371800000|2022-11-02 06:50:00|41787.4|41747.4|41787.4|41747.4|41798.4|41758.4|41776.4|41736.4|16
1667372100000|2022-11-02 06:55:00|41783.4|41743.4|41757.4|41717.4|41797.4|41757.4|41753.4|41713.4|11
1667372400000|2022-11-02 07:00:00|41758.4|41718.4|41767.4|41727.4|41782.4|41742.4|41719.4|41679.4|10
1667372700000|2022-11-02 07:05:00|41747.4|41707.4|41767.4|41727.4|41775.4|41735.4|41747.4|41707.4|14
1667373000000|2022-11-02 07:10:00|41762.4|41722.4|41747.3|41707.3|41767.4|41727.4|41738.3|41698.3|9
1667373300000|2022-11-02 07:15:00|41743.3|41703.3|41737.3|41697.3|41756.3|41716.3|41717.3|41677.3|11
1667373600000|2022-11-02 07:20:00|41729.3|41689.3|41751.3|41711.3|41767.3|41727.3|41727.3|41687.3|11
1667373900000|2022-11-02 07:25:00|41757.3|41717.3|41761.3|41721.3|41771.3|41731.3|41757.3|41717.3|9
1667374200000|2022-11-02 07:30:00|41765.3|41725.3|41737.3|41697.3|41765.3|41725.3|41706.3|41666.3|4
1667374500000|2022-11-02 07:35:00|41736.3|41696.3|41727.2|41687.2|41737.3|41697.3|41687.3|41647.3|13
1667374800000|2022-11-02 07:40:00|41721.2|41681.2|41745.2|41705.2|41747.2|41707.2|41715.3|41675.3|8
1667375100000|2022-11-02 07:45:00|41746.2|41706.2|41757.2|41717.2|41767.2|41727.2|41728.2|41688.2|15
1667375400000|2022-11-02 07:50:00|41761.2|41721.2|41757.2|41717.2|41776.2|41736.2|41757.2|41717.2|7
1667375700000|2022-11-02 07:55:00|41763.2|41723.2|41776.2|41736.2|41780.2|41740.2|41756.2|41716.2|31
1667376000000|2022-11-02 08:00:00|41772.2|41732.2|41792.1|41752.1|41798.1|41758.1|41768.2|41728.2|20
1667376300000|2022-11-02 08:05:00|41797.1|41757.1|41788.1|41748.1|41798.1|41758.1|41788.1|41748.1|8
1667376600000|2022-11-02 08:10:00|41792.1|41752.1|41793.1|41753.1|41808.1|41768.1|41789.1|41749.1|2
1667376900000|2022-11-02 08:15:00|41789.1|41749.1|41871.1|41831.1|41880.1|41840.1|41789.1|41749.1|71
1667377200000|2022-11-02 08:20:00|41870.1|41830.1|41841|41801|41880.1|41840.1|41840|41800|19
1667377500000|2022-11-02 08:25:00|41840|41800|41850|41810|41850|41810|41840|41800|15
1667377800000|2022-11-02 08:30:00|41845|41805|41799|41759|41849|41809|41799|41759|7
1667378100000|2022-11-02 08:35:00|41795|41755|41811|41771|41811|41771|41785|41745|14
1667378400000|2022-11-02 08:40:00|41816|41776|41800.9|41760.9|41816|41776|41782.9|41742.9|5
1667378700000|2022-11-02 08:45:00|41786.9|41746.9|41810.9|41770.9|41810.9|41770.9|41786.9|41746.9|6
1667379000000|2022-11-02 08:50:00|41801.9|41761.9|41775.9|41735.9|41810.9|41770.9|41771.9|41731.9|43
1667379300000|2022-11-02 08:55:00|41771.9|41731.9|41795.9|41755.9|41795.9|41755.9|41765.9|41725.9|7
1667379600000|2022-11-02 09:00:00|41799.9|41759.9|41840.9|41800.9|41840.9|41800.9|41799.9|41759.9|13
1667379900000|2022-11-02 09:05:00|41841.9|41801.9|41831.8|41791.8|41851.9|41811.9|41830.8|41790.8|23
1667380200000|2022-11-02 09:10:00|41835.8|41795.8|41862.8|41822.8|41862.8|41822.8|41811.8|41771.8|22
1667380500000|2022-11-02 09:15:00|41852.8|41812.8|41841.8|41801.8|41856.8|41816.8|41836.8|41796.8|8
1667380800000|2022-11-02 09:20:00|41845.8|41805.8|41841.8|41801.8|41857.8|41817.8|41832.8|41792.8|66
1667381100000|2022-11-02 09:25:00|41837.8|41797.8|41857.7|41817.7|41857.7|41817.7|41837.8|41797.8|4
1667381400000|2022-11-02 09:30:00|41853.7|41813.7|41842.7|41802.7|41857.7|41817.7|41831.7|41791.7|9
1667381700000|2022-11-02 09:35:00|41838.7|41798.7|41846.7|41806.7|41865.7|41825.7|41813.7|41773.7|17
1667382000000|2022-11-02 09:40:00|41842.7|41802.7|41881.7|41841.7|41881.7|41841.7|41831.7|41791.7|24
1667382300000|2022-11-02 09:45:00|41890.7|41850.7|41891.7|41851.7|41897.7|41857.7|41878.7|41838.7|8
1667382600000|2022-11-02 09:50:00|41890.7|41850.7|41876.6|41836.6|41905.7|41865.7|41876.6|41836.6|18
1667382900000|2022-11-02 09:55:00|41862.6|41822.6|41882.6|41842.6|41892.6|41852.6|41854.6|41814.6|13
1667383200000|2022-11-02 10:00:00|41886.6|41846.6|41790.6|41750.6|41892.6|41852.6|41786.6|41746.6|32
1667383500000|2022-11-02 10:05:00|41794.6|41754.6|41604.6|41564.6|41799.6|41759.6|41580.6|41540.6|177
1667383800000|2022-11-02 10:10:00|41603.6|41563.6|41575.6|41535.6|41628.6|41588.6|41527.6|41487.6|264
1667384100000|2022-11-02 10:15:00|41567.6|41527.6|41570.6|41530.6|41605.6|41565.6|41559.6|41519.6|151
1667384400000|2022-11-02 10:20:00|41569.6|41529.6|41577.6|41537.6|41605.6|41565.6|41551.6|41511.6|83
1667384700000|2022-11-02 10:25:00|41586.6|41546.6|41654.6|41614.6|41662.6|41622.6|41562.6|41522.6|45
1667385000000|2022-11-02 10:30:00|41653.6|41613.6|41664.5|41624.5|41674.5|41634.5|41629.5|41589.5|41
1667385300000|2022-11-02 10:35:00|41654.5|41614.5|41623.5|41583.5|41667.6|41627.6|41623.5|41583.5|33
1667385600000|2022-11-02 10:40:00|41622.5|41582.5|41593.5|41553.5|41627.5|41587.5|41588.5|41548.5|31
1667385900000|2022-11-02 10:45:00|41588.5|41548.5|41646.5|41606.5|41647.5|41607.5|41588.5|41548.5|66
1667386200000|2022-11-02 10:50:00|41641.5|41601.5|41602.5|41562.5|41641.5|41601.5|41600.5|41560.5|23
1667386500000|2022-11-02 10:55:00|41603.5|41563.5|41536.5|41496.5|41612.5|41572.5|41508.4|41468.4|94
1667386800000|2022-11-02 11:00:00|41532.5|41492.5|41531.4|41491.4|41545.5|41505.5|41508.4|41468.4|87
1667387100000|2022-11-02 11:05:00|41536.4|41496.4|41543.4|41503.4|41559.5|41519.5|41532.4|41492.4|81
1667387400000|2022-11-02 11:10:00|41547.4|41507.4|41579.4|41539.4|41583.4|41543.4|41543.4|41503.4|64
1667387700000|2022-11-02 11:15:00|41574.4|41534.4|41604.4|41564.4|41615.4|41575.4|41574.4|41534.4|99
1667388000000|2022-11-02 11:20:00|41608.4|41568.4|41598.3|41558.3|41618.4|41578.4|41593.3|41553.3|20
1667388300000|2022-11-02 11:25:00|41599.3|41559.3|41598.3|41558.3|41618.3|41578.3|41583.3|41543.3|27
1667388600000|2022-11-02 11:30:00|41597.3|41557.3|41598.3|41558.3|41633.3|41593.3|41583.3|41543.3|32
1667388900000|2022-11-02 11:35:00|41602.3|41562.3|41588.3|41548.3|41612.3|41572.3|41587.3|41547.3|6
1667389200000|2022-11-02 11:40:00|41592.3|41552.3|41608.3|41568.3|41631.3|41591.3|41572.3|41532.3|14
1667389500000|2022-11-02 11:45:00|41612.3|41572.3|41617.3|41577.3|41623.3|41583.3|41601.3|41561.3|10
1667389800000|2022-11-02 11:50:00|41622.3|41582.3|41613.2|41573.2|41637.2|41597.2|41609.2|41569.2|37
1667390100000|2022-11-02 11:55:00|41612.2|41572.2|41632.2|41592.2|41637.2|41597.2|41612.2|41572.2|38
1667390400000|2022-11-02 12:00:00|41628.2|41588.2|41625.2|41585.2|41633.2|41593.2|41594.2|41554.2|46
1667390700000|2022-11-02 12:05:00|41621.1|41581.1|41666.1|41626.1|41699.1|41659.1|41621.1|41581.1|82
1667391000000|2022-11-02 12:10:00|41656.1|41616.1|41515.2|41475.2|41665.1|41625.1|41515.2|41475.2|93
1667391300000|2022-11-02 12:15:00|41511.2|41471.2|41518.2|41478.2|41535.2|41495.2|41482.2|41442.2|98
1667391600000|2022-11-02 12:20:00|41514.2|41474.2|41538.2|41498.2|41549.2|41509.2|41504.2|41464.2|23
1667391900000|2022-11-02 12:25:00|41539.2|41499.2|41518.1|41478.1|41543.2|41503.2|41510.1|41470.1|38
1667392200000|2022-11-02 12:30:00|41519.1|41479.1|41548.1|41508.1|41549.1|41509.1|41514.1|41474.1|19
1667392500000|2022-11-02 12:35:00|41547.1|41507.1|41520.1|41480.1|41559.1|41519.1|41508.1|41468.1|31
1667392800000|2022-11-02 12:40:00|41524.1|41484.1|41518.1|41478.1|41528.1|41488.1|41467.1|41427.1|98
1667395800000|2022-11-02 13:30:00|41671.9|41631.9|41973.7|41933.7|41973.7|41933.7|41451.9|41411.9|1484
1667396100000|2022-11-02 13:35:00|41964.6|41924.6|41995.7|41955.7|42091.7|42051.7|41797.7|41757.7|799
1667396400000|2022-11-02 13:40:00|42000.7|41960.7|42008.6|41968.6|42073.6|42033.6|41968.6|41928.6|476
1667396700000|2022-11-02 13:45:00|42007.6|41967.6|41979.6|41939.6|42055.6|42015.6|41963.6|41923.6|454
1667397000000|2022-11-02 13:50:00|41975.6|41935.6|42067.5|42027.5|42098.5|42058.5|41974.6|41934.6|821
1667397300000|2022-11-02 13:55:00|42062.5|42022.5|41995.5|41955.5|42137.5|42097.5|41995.5|41955.5|514
1667397600000|2022-11-02 14:00:00|42000.5|41960.5|41870.6|41830.6|42005.5|41965.5|41784.7|41744.7|684
1667397900000|2022-11-02 14:05:00|41871.6|41831.6|41852.5|41812.5|41993.5|41953.5|41836.5|41796.5|349
1667398200000|2022-11-02 14:10:00|41858.5|41818.5|41830.5|41790.5|41874.5|41834.5|41806.5|41766.5|338
1667398500000|2022-11-02 14:15:00|41831.5|41791.5|41893.5|41853.5|41918.5|41878.5|41816.5|41776.5|283
1667398800000|2022-11-02 14:20:00|41897.5|41857.5|41868.4|41828.4|41948.4|41908.4|41836.5|41796.5|203
1667399100000|2022-11-02 14:25:00|41862.4|41822.4|41820.5|41780.5|41898.4|41858.4|41790.5|41750.5|224
1667399400000|2022-11-02 14:30:00|41825.5|41785.5|41797.5|41757.5|41870.5|41830.5|41768.5|41728.5|322
1667399700000|2022-11-02 14:35:00|41798.5|41758.5|41758.4|41718.4|41834.4|41794.4|41721.4|41681.4|252
1667400000000|2022-11-02 14:40:00|41768.4|41728.4|41763.3|41723.3|41793.4|41753.4|41718.4|41678.4|264
1667400300000|2022-11-02 14:45:00|41762.4|41722.4|41795.3|41755.3|41814.3|41774.3|41721.4|41681.4|544
1667400600000|2022-11-02 14:50:00|41800.3|41760.3|41758.3|41718.3|41835.3|41795.3|41742.3|41702.3|301
1667400900000|2022-11-02 14:55:00|41756.3|41716.3|41772.3|41732.3|41778.3|41738.3|41732.3|41692.3|183
1667401200000|2022-11-02 15:00:00|41768.3|41728.3|41711.3|41671.3|41778.3|41738.3|41700.3|41660.3|254
1667401500000|2022-11-02 15:05:00|41721.3|41681.3|41741.3|41701.3|41771.3|41731.3|41704.3|41664.3|283
1667401800000|2022-11-02 15:10:00|41742.3|41702.3|41859.2|41819.2|41860.2|41820.2|41724.3|41684.3|199
1667402100000|2022-11-02 15:15:00|41854.2|41814.2|41869.3|41829.3|41880.3|41840.3|41799.3|41759.3|292
1667402400000|2022-11-02 15:20:00|41868.3|41828.3|41905.2|41865.2|41978.2|41938.2|41851.2|41811.2|331
1667402700000|2022-11-02 15:25:00|41909.2|41869.2|41954.3|41914.3|41994.2|41954.2|41890.2|41850.2|473
1667403000000|2022-11-02 15:30:00|41959.3|41919.3|41809.4|41769.4|41964.3|41924.3|41769.4|41729.4|318
1667403300000|2022-11-02 15:35:00|41814.4|41774.4|41664.5|41624.5|41828.4|41788.4|41652.5|41612.5|357
1667403600000|2022-11-02 15:40:00|41658.5|41618.5|41618.5|41578.5|41659.5|41619.5|41566.5|41526.5|439
1667403900000|2022-11-02 15:45:00|41623.5|41583.5|41550.5|41510.5|41664.4|41624.4|41550.5|41510.5|439
1667404200000|2022-11-02 15:50:00|41551.5|41511.5|41553.4|41513.4|41599.5|41559.5|41504.5|41464.5|508
1667404500000|2022-11-02 15:55:00|41552.4|41512.4|41586.3|41546.3|41607.3|41567.3|41520.4|41480.4|239
1667404800000|2022-11-02 16:00:00|41584.4|41544.4|41654.3|41614.3|41664.3|41624.3|41570.4|41530.4|338
1667405100000|2022-11-02 16:05:00|41658.3|41618.3|41691.2|41651.2|41712.2|41672.2|41644.3|41604.3|216
1667405400000|2022-11-02 16:10:00|41690.2|41650.2|41768.2|41728.2|41801.2|41761.2|41690.2|41650.2|253
1667405700000|2022-11-02 16:15:00|41774.2|41734.2|41710.3|41670.3|41809.2|41769.2|41710.3|41670.3|308
1667406000000|2022-11-02 16:20:00|41705.3|41665.3|41695.3|41655.3|41734.3|41694.3|41678.3|41638.3|207
1667406300000|2022-11-02 16:25:00|41699.3|41659.3|41653.3|41613.3|41708.3|41668.3|41653.3|41613.3|107
1667406600000|2022-11-02 16:30:00|41658.3|41618.3|41662.3|41622.3|41678.3|41638.3|41648.3|41608.3|124
1667406900000|2022-11-02 16:35:00|41658.3|41618.3|41610.3|41570.3|41667.3|41627.3|41594.3|41554.3|186
1667407200000|2022-11-02 16:40:00|41614.3|41574.3|41639.2|41599.2|41643.2|41603.2|41590.3|41550.3|248
1667407500000|2022-11-02 16:45:00|41635.2|41595.2|41730.2|41690.2|41755.2|41715.2|41635.2|41595.2|178
1667407800000|2022-11-02 16:50:00|41740.2|41700.2|41772.1|41732.1|41790.2|41750.2|41714.2|41674.2|282
1667408100000|2022-11-02 16:55:00|41776.1|41736.1|41673.2|41633.2|41776.1|41736.1|41663.2|41623.2|226
1667408400000|2022-11-02 17:00:00|41677.2|41637.2|41650.1|41610.1|41678.2|41638.2|41644.1|41604.1|185
1667408700000|2022-11-02 17:05:00|41645.1|41605.1|41687.1|41647.1|41696.1|41656.1|41630.1|41590.1|289
1667409000000|2022-11-02 17:10:00|41692.1|41652.1|41726.9|41686.9|41740|41700|41644|41604|253
1667409300000|2022-11-02 17:15:00|41730.9|41690.9|41772.9|41732.9|41794.8|41754.8|41710|41670|302
1667409600000|2022-11-02 17:20:00|41771.9|41731.9|41800.9|41760.9|41853.9|41813.9|41767.9|41727.9|429
1667409900000|2022-11-02 17:25:00|41799.9|41759.9|41761.9|41721.9|41801.9|41761.9|41737.8|41697.8|165
1667410200000|2022-11-02 17:30:00|41756.9|41716.9|41733.9|41693.9|41757.8|41717.8|41715.9|41675.9|221
1667410500000|2022-11-02 17:35:00|41725.9|41685.9|41773.9|41733.9|41793.9|41753.9|41721.8|41681.8|202
1667410800000|2022-11-02 17:40:00|41767.9|41727.9|41805.8|41765.8|41815.8|41775.8|41763.9|41723.9|114
1667411100000|2022-11-02 17:45:00|41799.8|41759.8|41780.8|41740.8|41805.8|41765.8|41765.8|41725.8|107
1667411400000|2022-11-02 17:50:00|41790.8|41750.8|41842.7|41802.7|41863.7|41823.7|41775.8|41735.8|217
1667411700000|2022-11-02 17:55:00|41837.7|41797.7|41777.7|41737.7|41837.7|41797.7|41746.7|41706.7|239
1667412000000|2022-11-02 18:00:00|41773.7|41733.7|41859.7|41819.7|41871.7|41831.7|41753.7|41713.7|445
1667412300000|2022-11-02 18:05:00|41849.7|41809.7|41905.6|41865.6|41905.6|41865.6|41806.6|41766.6|367
1667412600000|2022-11-02 18:10:00|41901.6|41861.6|41873.5|41833.5|41911.6|41871.6|41779.6|41739.6|944
1667412900000|2022-11-02 18:15:00|41865.5|41825.5|41848.5|41808.5|41888.5|41848.5|41808.5|41768.5|343
1667433600000|2022-11-03 00:00:00|41862.1|41822.1|41663.2|41623.2|41871.1|41831.1|41649.1|41609.1|231
1667433900000|2022-11-03 00:05:00|41673.2|41633.2|41661.2|41621.2|41683.2|41643.2|41641.2|41601.2|27
1667434200000|2022-11-03 00:10:00|41657.2|41617.2|41671.2|41631.2|41687.2|41647.2|41637.2|41597.2|13
1667434500000|2022-11-03 00:15:00|41667.2|41627.2|41691.2|41651.2|41692.1|41652.1|41661.2|41621.2|11
1667434800000|2022-11-03 00:20:00|41672.1|41632.1|41681.1|41641.1|41691.2|41651.2|41671.2|41631.2|4
1667435100000|2022-11-03 00:25:00|41671.1|41631.1|41672.1|41632.1|41681.1|41641.1|41671.1|41631.1|8
1667435400000|2022-11-03 00:30:00|41681.1|41641.1|41661.1|41621.1|41681.1|41641.1|41653|41613|5
1667435700000|2022-11-03 00:35:00|41662.1|41622.1|41680.1|41640.1|41681.1|41641.1|41661.1|41621.1|14
1667436000000|2022-11-03 00:40:00|41672.1|41632.1|41671.1|41631.1|41672.1|41632.1|41663|41623|3
1667436300000|2022-11-03 00:45:00|41673|41633|41681|41641|41702|41662|41662|41622|8
1667436600000|2022-11-03 00:50:00|41687|41647|41701|41661|41701|41661|41687|41647|0
1667436900000|2022-11-03 00:55:00|41702|41662|41702.9|41662.9|41712.9|41672.9|41702|41662|4
1667437200000|2022-11-03 01:00:00|41702|41662|41708.9|41668.9|41712.9|41672.9|41641|41601|24
1667437500000|2022-11-03 01:05:00|41712.9|41672.9|41784.8|41744.8|41784.8|41744.8|41693.9|41653.9|12
1667437800000|2022-11-03 01:10:00|41778.9|41738.9|41756.7|41716.7|41788.9|41748.9|41736.7|41696.7|18
1667438100000|2022-11-03 01:15:00|41750.8|41710.8|41743.8|41703.8|41804.8|41764.8|41730.8|41690.8|26
1667438400000|2022-11-03 01:20:00|41739.8|41699.8|41804.8|41764.8|41804.8|41764.8|41724.8|41684.8|9
1667438700000|2022-11-03 01:25:00|41794.8|41754.8|41751.8|41711.8|41804.8|41764.8|41742.8|41702.8|4
1667439000000|2022-11-03 01:30:00|41750.9|41710.9|41742.8|41702.8|41766.8|41726.8|41722.8|41682.8|2
1667439300000|2022-11-03 01:35:00|41738.8|41698.8|41804.7|41764.7|41808.7|41768.7|41738.8|41698.8|2
1667439600000|2022-11-03 01:40:00|41803.7|41763.7|41792.7|41752.7|41824.7|41784.7|41788.7|41748.7|9
1667439900000|2022-11-03 01:45:00|41796.8|41756.8|41786.8|41746.8|41830.8|41790.8|41780.8|41740.8|4
1667440200000|2022-11-03 01:50:00|41790.8|41750.8|41775.8|41735.8|41790.8|41750.8|41770.8|41730.8|6
1667440500000|2022-11-03 01:55:00|41770.8|41730.8|41741.7|41701.7|41776.7|41736.7|41736.7|41696.7|0
1667440800000|2022-11-03 02:00:00|41750.8|41710.8|41730.7|41690.7|41751.7|41711.7|41696.7|41656.7|12
1667441100000|2022-11-03 02:05:00|41731.7|41691.7|41737.6|41697.6|41742.6|41702.6|41722.6|41682.6|4
1667441400000|2022-11-03 02:10:00|41736.7|41696.7|41722.6|41682.6|41742.6|41702.6|41712.6|41672.6|4
1667441700000|2022-11-03 02:15:00|41716.7|41676.7|41732.6|41692.6|41736.6|41696.6|41712.6|41672.6|3
1667442000000|2022-11-03 02:20:00|41722.6|41682.6|41732.6|41692.6|41733.6|41693.6|41722.6|41682.6|1
1667442300000|2022-11-03 02:25:00|41731.6|41691.6|41732.6|41692.6|41742.6|41702.6|41723.5|41683.5|2
1667442600000|2022-11-03 02:30:00|41742.6|41702.6|41784.5|41744.5|41789.5|41749.5|41742.6|41702.6|14
1667442900000|2022-11-03 02:35:00|41783.5|41743.5|41764.4|41724.4|41799.5|41759.5|41764.4|41724.4|8
1667443200000|2022-11-03 02:40:00|41768.5|41728.5|41764.4|41724.4|41775.4|41735.4|41753.5|41713.5|24
1667443500000|2022-11-03 02:45:00|41765.4|41725.4|41714.4|41674.4|41765.4|41725.4|41714.4|41674.4|13
1667443800000|2022-11-03 02:50:00|41718.4|41678.4|41734.4|41694.4|41734.4|41694.4|41714.4|41674.4|14
1667444100000|2022-11-03 02:55:00|41735.3|41695.3|41724.4|41684.4|41744.4|41704.4|41714.4|41674.4|2
1667444400000|2022-11-03 03:00:00|41723.4|41683.4|41714.3|41674.3|41739.4|41699.4|41710.3|41670.3|4
1667444700000|2022-11-03 03:05:00|41710.3|41670.3|41658.4|41618.4|41715.3|41675.3|41658.4|41618.4|10
1667445000000|2022-11-03 03:10:00|41662.4|41622.4|41663.3|41623.3|41673.4|41633.4|41652.4|41612.4|6
1667445300000|2022-11-03 03:15:00|41664.3|41624.3|41684.3|41644.3|41699.3|41659.3|41663.3|41623.3|6
1667445600000|2022-11-03 03:20:00|41689.3|41649.3|41705.2|41665.2|41714.3|41674.3|41674.3|41634.3|0
1667445900000|2022-11-03 03:25:00|41696.2|41656.2|41690.2|41650.2|41716.2|41676.2|41686.2|41646.2|2
1667446200000|2022-11-03 03:30:00|41694.2|41654.2|41674.2|41634.2|41694.2|41654.2|41670.2|41630.2|3
1667446500000|2022-11-03 03:35:00|41678.3|41638.3|41680.2|41640.2|41697.3|41657.3|41675.2|41635.2|2
1667446800000|2022-11-03 03:40:00|41674.2|41634.2|41674.2|41634.2|41674.2|41634.2|41674.2|41634.2|0
1667447100000|2022-11-03 03:45:00|41675.1|41635.1|41716.1|41676.1|41716.1|41676.1|41670.1|41630.1|25
1667447400000|2022-11-03 03:50:00|41715.1|41675.1|41727|41687|41736.1|41696.1|41701.1|41661.1|17
1667447700000|2022-11-03 03:55:00|41722|41682|41726|41686|41727|41687|41708|41668|10
1667448000000|2022-11-03 04:00:00|41722|41682|41722|41682|41726|41686|41717|41677|0
1667448300000|2022-11-03 04:05:00|41717.9|41677.9|41711.9|41671.9|41722|41682|41711.9|41671.9|0
1667448600000|2022-11-03 04:10:00|41716|41676|41716|41676|41716|41676|41706.9|41666.9|0
1667448900000|2022-11-03 04:15:00|41716.9|41676.9|41705.9|41665.9|41716.9|41676.9|41700.9|41660.9|3
1667449200000|2022-11-03 04:20:00|41705|41665|41702.8|41662.8|41707.9|41667.9|41696.9|41656.9|6
1667449500000|2022-11-03 04:25:00|41706.9|41666.9|41686.9|41646.9|41710.9|41670.9|41686.9|41646.9|8
1667449800000|2022-11-03 04:30:00|41687.8|41647.8|41706.8|41666.8|41717.8|41677.8|41686.9|41646.9|7
1667450100000|2022-11-03 04:35:00|41702.8|41662.8|41707.8|41667.8|41711.8|41671.8|41696.8|41656.8|2
1667450400000|2022-11-03 04:40:00|41706.8|41666.8|41707.8|41667.8|41707.8|41667.8|41697.8|41657.8|0
1667450700000|2022-11-03 04:45:00|41711.8|41671.8|41715.8|41675.8|41715.8|41675.8|41701.8|41661.8|0
1667451000000|2022-11-03 04:50:00|41716.8|41676.8|41707.7|41667.7|41716.8|41676.8|41706.8|41666.8|0
1667451300000|2022-11-03 04:55:00|41705.8|41665.8|41717.7|41677.7|41725.8|41685.8|41697.7|41657.7|8
1667451600000|2022-11-03 05:00:00|41716.7|41676.7|41697.7|41657.7|41716.7|41676.7|41691.7|41651.7|1
1667451900000|2022-11-03 05:05:00|41695.8|41655.8|41705.7|41665.7|41710.7|41670.7|41695.8|41655.8|0
1667452200000|2022-11-03 05:10:00|41711.7|41671.7|41701.7|41661.7|41711.7|41671.7|41697.6|41657.6|0
1667452500000|2022-11-03 05:15:00|41697.6|41657.6|41711.7|41671.7|41711.7|41671.7|41686.7|41646.7|1
1667452800000|2022-11-03 05:20:00|41711.6|41671.6|41707.6|41667.6|41711.6|41671.6|41701.6|41661.6|3
1667453100000|2022-11-03 05:25:00|41711.6|41671.6|41706.6|41666.6|41711.6|41671.6|41702.6|41662.6|2
1667453400000|2022-11-03 05:30:00|41707.6|41667.6|41707.5|41667.5|41746.6|41706.6|41707.5|41667.5|5
1667453700000|2022-11-03 05:35:00|41711.6|41671.6|41707.5|41667.5|41727.5|41687.5|41707.5|41667.5|0
1667454000000|2022-11-03 05:40:00|41717.5|41677.5|41726.5|41686.5|41746.6|41706.6|41716.6|41676.6|3
1667454300000|2022-11-03 05:45:00|41718.5|41678.5|41707.5|41667.5|41721.5|41681.5|41706.5|41666.5|6
1667454600000|2022-11-03 05:50:00|41715.6|41675.6|41731.5|41691.5|41746.5|41706.5|41711.5|41671.5|1
1667454900000|2022-11-03 05:55:00|41737.5|41697.5|41721.5|41681.5|41746.5|41706.5|41716.5|41676.5|1
1667455200000|2022-11-03 06:00:00|41717.4|41677.4|41685.5|41645.5|41721.5|41681.5|41685.5|41645.5|3
1667455500000|2022-11-03 06:05:00|41689.5|41649.5|41685.5|41645.5|41695.5|41655.5|41675.5|41635.5|0
1667455800000|2022-11-03 06:10:00|41680.5|41640.5|41655.5|41615.5|41683.6|41643.6|41645.5|41605.5|2
1667456100000|2022-11-03 06:15:00|41665.5|41625.5|41665.4|41625.4|41684.5|41644.5|41655.5|41615.5|3
1667456400000|2022-11-03 06:20:00|41661.4|41621.4|41649.5|41609.5|41665.4|41625.4|41644.5|41604.5|2
1667456700000|2022-11-03 06:25:00|41645.4|41605.4|41681.4|41641.4|41685.4|41645.4|41645.4|41605.4|5
1667457000000|2022-11-03 06:30:00|41685.4|41645.4|41705.4|41665.4|41715.4|41675.4|41667.3|41627.3|6
1667457300000|2022-11-03 06:35:00|41701.3|41661.3|41705.4|41665.4|41706.3|41666.3|41691.3|41651.3|0
1667457600000|2022-11-03 06:40:00|41705.3|41665.3|41705.3|41665.3|41707.2|41667.2|41695.3|41655.3|0
1667457900000|2022-11-03 06:45:00|41701.3|41661.3|41674.4|41634.4|41701.3|41661.3|41671.3|41631.3|2
1667458200000|2022-11-03 06:50:00|41669.4|41629.4|41681.2|41641.2|41685.3|41645.3|41651.3|41611.3|2
1667458500000|2022-11-03 06:55:00|41675.3|41635.3|41685.3|41645.3|41685.3|41645.3|41666.2|41626.2|2
1667458800000|2022-11-03 07:00:00|41686.2|41646.2|41674.3|41634.3|41686.2|41646.2|41671.2|41631.2|0
1667459100000|2022-11-03 07:05:00|41670.2|41630.2|41643.3|41603.3|41670.2|41630.2|41635.2|41595.2|5
1667459400000|2022-11-03 07:10:00|41639.3|41599.3|41625.2|41585.2|41652.4|41612.4|41625.2|41585.2|3
1667459700000|2022-11-03 07:15:00|41624.2|41584.2|41628.3|41588.3|41639.2|41599.2|41613.3|41573.3|3
1667460000000|2022-11-03 07:20:00|41632.3|41592.3|41635.2|41595.2|41644.2|41604.2|41615.2|41575.2|7
1667460300000|2022-11-03 07:25:00|41639.2|41599.2|41633.2|41593.2|41639.2|41599.2|41622.3|41582.3|2
1667460600000|2022-11-03 07:30:00|41634.2|41594.2|41623.2|41583.2|41645.1|41605.1|41623.2|41583.2|1
1667460900000|2022-11-03 07:35:00|41624.2|41584.2|41629.1|41589.1|41643.2|41603.2|41623.2|41583.2|4
1667461200000|2022-11-03 07:40:00|41633.2|41593.2|41613.2|41573.2|41645.1|41605.1|41603.2|41563.2|14
1667461500000|2022-11-03 07:45:00|41612.2|41572.2|41613.1|41573.1|41623.2|41583.2|41605.1|41565.1|11
1667461800000|2022-11-03 07:50:00|41612.2|41572.2|41619.1|41579.1|41629.1|41589.1|41598.1|41558.1|6
1667462100000|2022-11-03 07:55:00|41623.1|41583.1|41649.1|41609.1|41655|41615|41615|41575|6
1667462400000|2022-11-03 08:00:00|41653.1|41613.1|41637.1|41597.1|41663.1|41623.1|41623.1|41583.1|9
1667462700000|2022-11-03 08:05:00|41638.1|41598.1|41631.2|41591.2|41641.2|41601.2|41618.1|41578.1|14
1667463000000|2022-11-03 08:10:00|41632.1|41592.1|41630.2|41590.2|41641.1|41601.1|41630.2|41590.2|4
1667463300000|2022-11-03 08:15:00|41625.2|41585.2|41561.1|41521.1|41629.2|41589.2|41551.1|41511.1|20
1667463600000|2022-11-03 08:20:00|41565.2|41525.2|41555.1|41515.1|41565.2|41525.2|41545.1|41505.1|7
1667463900000|2022-11-03 08:25:00|41549.2|41509.2|41555.1|41515.1|41564.2|41524.2|41534.2|41494.2|51
1667464200000|2022-11-03 08:30:00|41559.2|41519.2|41559.1|41519.1|41560.1|41520.1|41531.1|41491.1|16
1667464500000|2022-11-03 08:35:00|41555.1|41515.1|41559.1|41519.1|41560.1|41520.1|41548.2|41508.2|7
1667464800000|2022-11-03 08:40:00|41539.1|41499.1|41539.1|41499.1|41545.1|41505.1|41530.1|41490.1|66
1667465100000|2022-11-03 08:45:00|41540.1|41500.1|41555|41515|41555|41515|41539.1|41499.1|8
1667465400000|2022-11-03 08:50:00|41559.1|41519.1|41555|41515|41560|41520|41541|41501|0
1667465700000|2022-11-03 08:55:00|41549.1|41509.1|41564|41524|41580|41540|41544.1|41504.1|12
1667466000000|2022-11-03 09:00:00|41560|41520|41543.1|41503.1|41570|41530|41539|41499|20
1667466300000|2022-11-03 09:05:00|41539|41499|41560.9|41520.9|41570|41530|41538.1|41498.1|20
1667466600000|2022-11-03 09:10:00|41565|41525|41559.9|41519.9|41569.9|41529.9|41559.9|41519.9|13
1667466900000|2022-11-03 09:15:00|41549.9|41509.9|41514|41474|41549.9|41509.9|41509.9|41469.9|39
1667467200000|2022-11-03 09:20:00|41509.9|41469.9|41528.9|41488.9|41528.9|41488.9|41509.9|41469.9|11
1667467500000|2022-11-03 09:25:00|41518.9|41478.9|41548.9|41508.9|41549.9|41509.9|41518|41478|6
1667467800000|2022-11-03 09:30:00|41553.9|41513.9|41547.9|41507.9|41553.9|41513.9|41530.8|41490.8|25
1667468100000|2022-11-03 09:35:00|41539.8|41499.8|41558.9|41518.9|41569.8|41529.8|41539.8|41499.8|12
1667468400000|2022-11-03 09:40:00|41559.8|41519.8|41522|41482|41559.8|41519.8|41518.9|41478.9|12
1667468700000|2022-11-03 09:45:00|41517.9|41477.9|41469.8|41429.8|41517.9|41477.9|41443.8|41403.8|58
1667469000000|2022-11-03 09:50:00|41477.9|41437.9|41502.9|41462.9|41507.9|41467.9|41467.9|41427.9|15
1667469300000|2022-11-03 09:55:00|41506.9|41466.9|41532.8|41492.8|41533.8|41493.8|41502.9|41462.9|18
1667469600000|2022-11-03 10:00:00|41533.8|41493.8|41537.8|41497.8|41557.8|41517.8|41528.8|41488.8|21
1667469900000|2022-11-03 10:05:00|41541.9|41501.9|41536.9|41496.9|41547.8|41507.8|41517.8|41477.8|14
1667470200000|2022-11-03 10:10:00|41537.8|41497.8|41537.8|41497.8|41557.8|41517.8|41533.7|41493.7|10
1667470500000|2022-11-03 10:15:00|41539.7|41499.7|41521.8|41481.8|41552.8|41512.8|41521.8|41481.8|10
1667470800000|2022-11-03 10:20:00|41517.8|41477.8|41527.7|41487.7|41535.8|41495.8|41517.8|41477.8|11
1667471100000|2022-11-03 10:25:00|41531.8|41491.8|41507.7|41467.7|41531.8|41491.8|41507.7|41467.7|6
1667471400000|2022-11-03 10:30:00|41511.8|41471.8|41531.8|41491.8|41535.6|41495.6|41495.8|41455.8|38
1667471700000|2022-11-03 10:35:00|41526.8|41486.8|41526.7|41486.7|41531.8|41491.8|41516.7|41476.7|15
1667472000000|2022-11-03 10:40:00|41530.8|41490.8|41539.6|41499.6|41563.6|41523.6|41521.7|41481.7|80
1667472300000|2022-11-03 10:45:00|41543.6|41503.6|41509.5|41469.5|41543.6|41503.6|41508.6|41468.6|18
1667472600000|2022-11-03 10:50:00|41505.5|41465.5|41518.6|41478.6|41518.6|41478.6|41499.5|41459.5|16
1667472900000|2022-11-03 10:55:00|41510.5|41470.5|41534.5|41494.5|41540.5|41500.5|41510.5|41470.5|8
1667473200000|2022-11-03 11:00:00|41533.6|41493.6|41529.5|41489.5|41540.4|41500.4|41509.5|41469.5|15
1667473500000|2022-11-03 11:05:00|41528.5|41488.5|41509.5|41469.5|41528.5|41488.5|41489.5|41449.5|21
1667473800000|2022-11-03 11:10:00|41515.4|41475.4|41489.4|41449.4|41518.5|41478.5|41489.4|41449.4|10
1667474100000|2022-11-03 11:15:00|41490.4|41450.4|41469.4|41429.4|41494.4|41454.4|41463.5|41423.5|12
1667474400000|2022-11-03 11:20:00|41474.4|41434.4|41479.4|41439.4|41479.4|41439.4|41449.4|41409.4|44
1667474700000|2022-11-03 11:25:00|41469.4|41429.4|41469.4|41429.4|41474.4|41434.4|41459.4|41419.4|13
1667475000000|2022-11-03 11:30:00|41468.4|41428.4|41469.4|41429.4|41474.4|41434.4|41439.4|41399.4|35
1667475300000|2022-11-03 11:35:00|41464.4|41424.4|41515.3|41475.3|41519.3|41479.3|41460.3|41420.3|59
1667475600000|2022-11-03 11:40:00|41519.3|41479.3|41478.4|41438.4|41520.3|41480.3|41469.3|41429.3|75
1667475900000|2022-11-03 11:45:00|41477.4|41437.4|41482.4|41442.4|41486.5|41446.5|41451.5|41411.5|140
1667476200000|2022-11-03 11:50:00|41478.3|41438.3|41471.4|41431.4|41487.4|41447.4|41460.2|41420.2|24
1667476500000|2022-11-03 11:55:00|41472.4|41432.4|41461.4|41421.4|41481.4|41441.4|41456.4|41416.4|36
1667476800000|2022-11-03 12:00:00|41446.4|41406.4|41424.5|41384.5|41460.5|41420.5|41399.5|41359.5|212
1667477100000|2022-11-03 12:05:00|41428.5|41388.5|41439.5|41399.5|41470.4|41430.4|41428.5|41388.5|74
1667477400000|2022-11-03 12:10:00|41445.4|41405.4|41427.6|41387.6|41445.4|41405.4|41407.6|41367.6|23
1667477700000|2022-11-03 12:15:00|41417.6|41377.6|41415.7|41375.7|41437.6|41397.6|41412.6|41372.6|50
1667478000000|2022-11-03 12:20:00|41415.6|41375.6|41374.7|41334.7|41415.6|41375.6|41361.6|41321.6|86
1667478300000|2022-11-03 12:25:00|41371.6|41331.6|41338.5|41298.5|41380.6|41340.6|41311.6|41271.6|109
1667478600000|2022-11-03 12:30:00|41342.5|41302.5|41374.4|41334.4|41384.4|41344.4|41311.6|41271.6|75
1667478900000|2022-11-03 12:35:00|41373.4|41333.4|41392.5|41352.5|41401.5|41361.5|41363.4|41323.4|48
1667479200000|2022-11-03 12:40:00|41397.5|41357.5|41439.3|41399.3|41447.4|41407.4|41368.4|41328.4|65
1667482200000|2022-11-03 13:30:00|41402|41362|41493.5|41453.5|41505.4|41465.4|41311.3|41271.3|835
1667482500000|2022-11-03 13:35:00|41498.5|41458.5|41501.3|41461.3|41509.4|41469.4|41398.5|41358.5|726
1667482800000|2022-11-03 13:40:00|41505.3|41465.3|41385.6|41345.6|41547.2|41507.2|41365.6|41325.6|604
1667483100000|2022-11-03 13:45:00|41384.7|41344.7|41319.9|41279.9|41384.7|41344.7|41197.5|41157.5|1110
1667483400000|2022-11-03 13:50:00|41319|41279|41258|41218|41327.1|41287.1|41258|41218|939
1667483700000|2022-11-03 13:55:00|41257.1|41217.1|41228.9|41188.9|41298|41258|41223.9|41183.9|415
1667484000000|2022-11-03 14:00:00|41230.8|41190.8|41310.8|41270.8|41315.8|41275.8|41209.9|41169.9|531
1667484300000|2022-11-03 14:05:00|41315.8|41275.8|41238.9|41198.9|41315.8|41275.8|41220.8|41180.8|360
1667484600000|2022-11-03 14:10:00|41229.8|41189.8|41185.8|41145.8|41253.9|41213.9|41097.9|41057.9|1337
1667484900000|2022-11-03 14:15:00|41184.8|41144.8|41141.7|41101.7|41195.8|41155.8|41130.8|41090.8|309
1667485200000|2022-11-03 14:20:00|41140.8|41100.8|41185.7|41145.7|41196.7|41156.7|41135.8|41095.8|282
1667485500000|2022-11-03 14:25:00|41190.7|41150.7|41310.4|41270.4|41361.4|41321.4|41190.7|41150.7|418
1667485800000|2022-11-03 14:30:00|41306.4|41266.4|41343.2|41303.2|41363.2|41323.2|41254.5|41214.5|348
1667486100000|2022-11-03 14:35:00|41347.3|41307.3|41390.1|41350.1|41411.1|41371.1|41329.2|41289.2|438
1667486400000|2022-11-03 14:40:00|41389.2|41349.2|41325.1|41285.1|41411.1|41371.1|41307.3|41267.3|333
1667486700000|2022-11-03 14:45:00|41319.1|41279.1|41352|41312|41362|41322|41274.1|41234.1|314
1667487000000|2022-11-03 14:50:00|41361|41321|41314.8|41274.8|41367|41327|41307.9|41267.9|322
1667487300000|2022-11-03 14:55:00|41318.8|41278.8|41335|41295|41365.7|41325.7|41307.9|41267.9|159
1667487600000|2022-11-03 15:00:00|41341|41301|41240|41200|41346|41306|41233.1|41193.1|179
1667487900000|2022-11-03 15:05:00|41235|41195|41245.9|41205.9|41251.9|41211.9|41169.1|41129.1|413
1667488200000|2022-11-03 15:10:00|41241.9|41201.9|41165|41125|41245.9|41205.9|41137.2|41097.2|211
1667488500000|2022-11-03 15:15:00|41164|41124|41202.1|41162.1|41208.1|41168.1|41145|41105|154
1667488800000|2022-11-03 15:20:00|41201.2|41161.2|41188.1|41148.1|41229|41189|41173.1|41133.1|303
1667489100000|2022-11-03 15:25:00|41193.1|41153.1|41147.1|41107.1|41199|41159|41117.1|41077.1|258
1667489400000|2022-11-03 15:30:00|41152.1|41112.1|41111.1|41071.1|41193|41153|41071.1|41031.1|355
1667489700000|2022-11-03 15:35:00|41110.2|41070.2|41185.2|41145.2|41199.2|41159.2|41075.2|41035.2|441
1667490000000|2022-11-03 15:40:00|41189.2|41149.2|41129.2|41089.2|41195.2|41155.2|41110.2|41070.2|215
1667490300000|2022-11-03 15:45:00|41130.2|41090.2|41113.3|41073.3|41141.1|41101.1|41088.3|41048.3|219
1667490600000|2022-11-03 15:50:00|41112.3|41072.3|41099.2|41059.2|41139.2|41099.2|41051.4|41011.4|449
1667490900000|2022-11-03 15:55:00|41105.1|41065.1|41068.2|41028.2|41105.1|41065.1|41048.2|41008.2|141
1667491200000|2022-11-03 16:00:00|41063.2|41023.2|41041.3|41001.3|41073.2|41033.2|41021.3|40981.3|404
1667491500000|2022-11-03 16:05:00|41036.3|40996.3|40987.2|40947.2|41039.4|40999.4|40955.4|40915.4|774
1667491800000|2022-11-03 16:10:00|40997.2|40957.2|40976.3|40936.3|40997.2|40957.2|40945.3|40905.3|262
1667492100000|2022-11-03 16:15:00|40972.2|40932.2|40943.4|40903.4|41001.3|40961.3|40943.4|40903.4|198
1667492400000|2022-11-03 16:20:00|40933.4|40893.4|41010.3|40970.3|41021.2|40981.2|40927.5|40887.5|249
1667492700000|2022-11-03 16:25:00|41001.2|40961.2|40988.4|40948.4|41010.3|40970.3|40959.4|40919.4|202
1667493000000|2022-11-03 16:30:00|40987.5|40947.5|41009.3|40969.3|41019.3|40979.3|40964.3|40924.3|340
1667493300000|2022-11-03 16:35:00|41005.3|40965.3|40995.3|40955.3|41011.2|40971.2|40985.3|40945.3|186
1667493600000|2022-11-03 16:40:00|40999.3|40959.3|40991.2|40951.2|40999.3|40959.3|40951.2|40911.2|169
1667493900000|2022-11-03 16:45:00|40987.1|40947.1|41015.9|40975.9|41024.9|40984.9|40987.1|40947.1|170
1667494200000|2022-11-03 16:50:00|41014.9|40974.9|41036.8|40996.8|41055.8|41015.8|41004.9|40964.9|264
1667494500000|2022-11-03 16:55:00|41032.7|40992.7|41006.8|40966.8|41036.8|40996.8|40987.7|40947.7|158
1667494800000|2022-11-03 17:00:00|41002.7|40962.7|40992.7|40952.7|41007.7|40967.7|40974.9|40934.9|280
1667495100000|2022-11-03 17:05:00|40987.7|40947.7|40972.7|40932.7|41001.7|40961.7|40972.7|40932.7|119
1667495400000|2022-11-03 17:10:00|40962.7|40922.7|40960.8|40920.8|40977.7|40937.7|40940.8|40900.8|266
1667495700000|2022-11-03 17:15:00|40955.8|40915.8|40974.8|40934.8|40974.8|40934.8|40940.7|40900.7|150
1667496000000|2022-11-03 17:20:00|40970.7|40930.7|41010.7|40970.7|41022.6|40982.6|40964.8|40924.8|195
1667496300000|2022-11-03 17:25:00|41016.7|40976.7|41035.4|40995.4|41086.3|41046.3|41011.7|40971.7|557
1667496600000|2022-11-03 17:30:00|41034.5|40994.5|41022.2|40982.2|41050.4|41010.4|41016.3|40976.3|165
1667496900000|2022-11-03 17:35:00|41027.2|40987.2|41077.2|41037.2|41109.1|41069.1|41022.2|40982.2|636
1667497200000|2022-11-03 17:40:00|41073.2|41033.2|41088.1|41048.1|41120|41080|41073.2|41033.2|195
1667497500000|2022-11-03 17:45:00|41093.1|41053.1|41032.2|40992.2|41093.1|41053.1|41032.2|40992.2|226
1667497800000|2022-11-03 17:50:00|41036.3|40996.3|41016.2|40976.2|41046.2|41006.2|41016.2|40976.2|191
1667498100000|2022-11-03 17:55:00|41020.3|40980.3|40956.2|40916.2|41026.2|40986.2|40956.2|40916.2|296
1667498400000|2022-11-03 18:00:00|40966.2|40926.2|40938.1|40898.1|40966.2|40926.2|40906.2|40866.2|284
1667498700000|2022-11-03 18:05:00|40942.1|40902.1|40928|40888|40943.1|40903.1|40916.2|40876.2|302
1667499000000|2022-11-03 18:10:00|40932.1|40892.1|40888.7|40848.7|40937.1|40897.1|40864.3|40824.3|1227
1667499300000|2022-11-03 18:15:00|40890.5|40850.5|40914.6|40874.6|40920.5|40880.5|40884.6|40844.6|442
1667520000000|2022-11-04 00:00:00|40992|40952|41047.9|41007.9|41056.1|41016.1|40992|40952|74
1667520300000|2022-11-04 00:05:00|41057|41017|41037.9|40997.9|41098.8|41058.8|41037.9|40997.9|62
1667520600000|2022-11-04 00:10:00|41033.8|40993.8|41028.8|40988.8|41059.8|41019.8|41023.8|40983.8|23
1667520900000|2022-11-04 00:15:00|41032.9|40992.9|41011.6|40971.6|41040.7|41000.7|41001.6|40961.6|11
1667521200000|2022-11-04 00:20:00|41010.6|40970.6|41035.6|40995.6|41040.6|41000.6|41010.6|40970.6|11
1667521500000|2022-11-04 00:25:00|41030.6|40990.6|41029.7|40989.7|41039.7|40999.7|41021.5|40981.5|9
1667521800000|2022-11-04 00:30:00|41025.6|40985.6|41040.6|41000.6|41040.6|41000.6|41025.6|40985.6|2
1667522100000|2022-11-04 00:35:00|41036.5|40996.5|41031.5|40991.5|41040.6|41000.6|41026.5|40986.5|3
1667522400000|2022-11-04 00:40:00|41035.6|40995.6|41036.5|40996.5|41040.6|41000.6|41035.6|40995.6|3
1667522700000|2022-11-04 00:45:00|41031.5|40991.5|41010.5|40970.5|41040.5|41000.5|41010.5|40970.5|23
1667523000000|2022-11-04 00:50:00|41014.6|40974.6|41016.4|40976.4|41035.5|40995.5|41014.6|40974.6|10
1667523300000|2022-11-04 00:55:00|41020.5|40980.5|41054.2|41014.2|41064.2|41024.2|41020.5|40980.5|119
1667523600000|2022-11-04 01:00:00|41060.1|41020.1|40998.6|40958.6|41104.2|41064.2|40996.8|40956.8|91
1667523900000|2022-11-04 01:05:00|40997.7|40957.7|40977.7|40937.7|41000.5|40960.5|40958.6|40918.6|51
1667524200000|2022-11-04 01:10:00|40978.6|40938.6|40987.7|40947.7|41033.6|40993.6|40963.6|40923.6|19
1667524500000|2022-11-04 01:15:00|40982.7|40942.7|40988.6|40948.6|40988.6|40948.6|40942.7|40902.7|42
1667524800000|2022-11-04 01:20:00|40989.5|40949.5|40975.4|40935.4|41009.5|40969.5|40971.3|40931.3|6
1667525100000|2022-11-04 01:25:00|40974.5|40934.5|40999.4|40959.4|40999.4|40959.4|40950.4|40910.4|15
1667525400000|2022-11-04 01:30:00|40995.4|40955.4|41054.4|41014.4|41060.4|41020.4|40989.4|40949.4|8
1667525700000|2022-11-04 01:35:00|41050.4|41010.4|41059.4|41019.4|41079.4|41039.4|41048.5|41008.5|9
1667526000000|2022-11-04 01:40:00|41063.5|41023.5|41053.5|41013.5|41070.3|41030.3|41039.4|40999.4|6
1667526300000|2022-11-04 01:45:00|41049.4|41009.4|41093.4|41053.4|41109.4|41069.4|41049.4|41009.4|11
1667526600000|2022-11-04 01:50:00|41089.4|41049.4|41099.3|41059.3|41107.5|41067.5|41089.3|41049.3|15
1667526900000|2022-11-04 01:55:00|41095.3|41055.3|41119.3|41079.3|41124.3|41084.3|41079.3|41039.3|5
1667527200000|2022-11-04 02:00:00|41115.3|41075.3|41125.2|41085.2|41127.5|41087.5|41079.3|41039.3|19
1667527500000|2022-11-04 02:05:00|41109.3|41069.3|41109.3|41069.3|41119.3|41079.3|41088.4|41048.4|5
1667527800000|2022-11-04 02:10:00|41113.4|41073.4|41133.3|41093.3|41139.3|41099.3|41109.3|41069.3|23
1667528100000|2022-11-04 02:15:00|41132.4|41092.4|41128.3|41088.3|41139.3|41099.3|41128.3|41088.3|8
1667528400000|2022-11-04 02:20:00|41120.2|41080.2|41120.2|41080.2|41138.3|41098.3|41118.3|41078.3|24
1667528700000|2022-11-04 02:25:00|41124.2|41084.2|41121.1|41081.1|41136.1|41096.1|41121.1|41081.1|17
1667529000000|2022-11-04 02:30:00|41125.1|41085.1|41135.1|41095.1|41144.2|41104.2|41121.1|41081.1|29
1667529300000|2022-11-04 02:35:00|41139.2|41099.2|41130.1|41090.1|41144.2|41104.2|41130.1|41090.1|44
1667529600000|2022-11-04 02:40:00|41134.2|41094.2|41150.1|41110.1|41160.1|41120.1|41130.1|41090.1|10
1667529900000|2022-11-04 02:45:00|41146|41106|41130.1|41090.1|41150.1|41110.1|41110.1|41070.1|14
1667530200000|2022-11-04 02:50:00|41129.1|41089.1|41161|41121|41166|41126|41120.1|41080.1|14
1667530500000|2022-11-04 02:55:00|41156|41116|41165|41125|41165|41125|41141.9|41101.9|15
1667530800000|2022-11-04 03:00:00|41160.9|41120.9|41180.9|41140.9|41205.9|41165.9|41159.1|41119.1|18
1667531100000|2022-11-04 03:05:00|41180|41140|41212.7|41172.7|41220.9|41180.9|41177.8|41137.8|37
1667531400000|2022-11-04 03:10:00|41206.8|41166.8|41202.7|41162.7|41231.8|41191.8|41190.9|41150.9|25
1667531700000|2022-11-04 03:15:00|41206.8|41166.8|41192.7|41152.7|41216.8|41176.8|41181.8|41141.8|4
1667532000000|2022-11-04 03:20:00|41196.8|41156.8|41211.8|41171.8|41211.8|41171.8|41181.8|41141.8|4
1667532300000|2022-11-04 03:25:00|41221.8|41181.8|41212.7|41172.7|41222.7|41182.7|41202.7|41162.7|19
1667532600000|2022-11-04 03:30:00|41192.7|41152.7|41206.7|41166.7|41207.6|41167.6|41183.6|41143.6|7
1667532900000|2022-11-04 03:35:00|41207.6|41167.6|41192.6|41152.6|41211.7|41171.7|41192.6|41152.6|10
1667533200000|2022-11-04 03:40:00|41196.7|41156.7|41202.6|41162.6|41212.6|41172.6|41191.7|41151.7|20
1667533500000|2022-11-04 03:45:00|41203.5|41163.5|41202.6|41162.6|41212.6|41172.6|41201.7|41161.7|1
1667533800000|2022-11-04 03:50:00|41210.7|41170.7|41202.6|41162.6|41211.6|41171.6|41191.6|41151.6|11
1667534100000|2022-11-04 03:55:00|41198.5|41158.5|41210.7|41170.7|41210.7|41170.7|41181.6|41141.6|17
1667534400000|2022-11-04 04:00:00|41200.7|41160.7|41201.6|41161.6|41209.8|41169.8|41200.7|41160.7|3
1667534700000|2022-11-04 04:05:00|41205.7|41165.7|41200.7|41160.7|41210.7|41170.7|41190.7|41150.7|3
1667535000000|2022-11-04 04:10:00|41204.7|41164.7|41209.7|41169.7|41219.7|41179.7|41204.7|41164.7|14
1667535300000|2022-11-04 04:15:00|41213.8|41173.8|41180.6|41140.6|41220.6|41180.6|41179.7|41139.7|46
1667535600000|2022-11-04 04:20:00|41188.8|41148.8|41180.6|41140.6|41194.7|41154.7|41179.7|41139.7|10
1667535900000|2022-11-04 04:25:00|41179.7|41139.7|41189.7|41149.7|41189.7|41149.7|41178.8|41138.8|0
1667536200000|2022-11-04 04:30:00|41190.6|41150.6|41190.6|41150.6|41198.7|41158.7|41160.6|41120.6|5
1667536500000|2022-11-04 04:35:00|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|41190.5|41150.5|0
1667536800000|2022-11-04 04:40:00|41199.6|41159.6|41190.5|41150.5|41208.7|41168.7|41189.6|41149.6|8
1667537100000|2022-11-04 04:45:00|41189.6|41149.6|41205.5|41165.5|41205.5|41165.5|41189.6|41149.6|3
1667537400000|2022-11-04 04:50:00|41213.7|41173.7|41235.5|41195.5|41235.5|41195.5|41210.5|41170.5|17
1667537700000|2022-11-04 04:55:00|41245.5|41205.5|41242.3|41202.3|41271.4|41231.4|41242.3|41202.3|21
1667538000000|2022-11-04 05:00:00|41247.3|41207.3|41251.4|41211.4|41260.5|41220.5|41246.4|41206.4|4
1667538300000|2022-11-04 05:05:00|41260.4|41220.4|41256.3|41216.3|41280.4|41240.4|41256.3|41216.3|8
1667538600000|2022-11-04 05:10:00|41260.4|41220.4|41260.4|41220.4|41270.4|41230.4|41255.4|41215.4|0
1667538900000|2022-11-04 05:15:00|41261.3|41221.3|41250.4|41210.4|41261.3|41221.3|41241.3|41201.3|27
1667539200000|2022-11-04 05:20:00|41251.3|41211.3|41250.4|41210.4|41251.3|41211.3|41231.3|41191.3|10
1667539500000|2022-11-04 05:25:00|41254.4|41214.4|41250.3|41210.3|41271.3|41231.3|41230.4|41190.4|37
1667539800000|2022-11-04 05:30:00|41255.3|41215.3|41260.3|41220.3|41301.3|41261.3|41240.3|41200.3|25
1667540100000|2022-11-04 05:35:00|41261.2|41221.2|41280.3|41240.3|41301.2|41261.2|41251.2|41211.2|8
1667540400000|2022-11-04 05:40:00|41290.3|41250.3|41250.3|41210.3|41290.3|41250.3|41241.2|41201.2|16
1667540700000|2022-11-04 05:45:00|41251.2|41211.2|41250.3|41210.3|41260.3|41220.3|41212.1|41172.1|7
1667541000000|2022-11-04 05:50:00|41256.2|41216.2|41230.2|41190.2|41261.2|41221.2|41220.2|41180.2|0
1667541300000|2022-11-04 05:55:00|41234.3|41194.3|41242.1|41202.1|41256.1|41216.1|41221.2|41181.2|1
1667541600000|2022-11-04 06:00:00|41241.1|41201.1|41252|41212|41252.1|41212.1|41223|41183|17
1667541900000|2022-11-04 06:05:00|41248|41208|41257|41217|41257|41217|41242|41202|3
1667542200000|2022-11-04 06:10:00|41252.9|41212.9|41252|41212|41262|41222|41222|41182|1
1667542500000|2022-11-04 06:15:00|41247.9|41207.9|41252|41212|41287.9|41247.9|41247.9|41207.9|10
1667542800000|2022-11-04 06:20:00|41233.8|41193.8|41222|41182|41233.8|41193.8|41217|41177|14
1667543100000|2022-11-04 06:25:00|41217.9|41177.9|41221.9|41181.9|41232.9|41192.9|41211.9|41171.9|9
1667543400000|2022-11-04 06:30:00|41226.9|41186.9|41281.9|41241.9|41287.8|41247.8|41217.8|41177.8|14
1667543700000|2022-11-04 06:35:00|41277.8|41237.8|41311.9|41271.9|41343.7|41303.7|41277.8|41237.8|48
1667544000000|2022-11-04 06:40:00|41301.9|41261.9|41321.9|41281.9|41336|41296|41291.9|41251.9|15
1667544300000|2022-11-04 06:45:00|41301.9|41261.9|41311.9|41271.9|41322.8|41282.8|41301.9|41261.9|11
1667544600000|2022-11-04 06:50:00|41307.8|41267.8|41341.8|41301.8|41347.8|41307.8|41303.7|41263.7|22
1667544900000|2022-11-04 06:55:00|41343.7|41303.7|41322.7|41282.7|41352.7|41312.7|41322.7|41282.7|39
1667545200000|2022-11-04 07:00:00|41323.6|41283.6|41313.6|41273.6|41347.7|41307.7|41303.6|41263.6|35
1667545500000|2022-11-04 07:05:00|41317.7|41277.7|41309.5|41269.5|41321.8|41281.8|41282.3|41242.3|96
1667545800000|2022-11-04 07:10:00|41305.4|41265.4|41296.3|41256.3|41314.5|41274.5|41284.5|41244.5|11
1667546100000|2022-11-04 07:15:00|41301.3|41261.3|41295.4|41255.4|41306.3|41266.3|41286.3|41246.3|10
1667546400000|2022-11-04 07:20:00|41303.6|41263.6|41275.4|41235.4|41313.6|41273.6|41271.3|41231.3|4
1667546700000|2022-11-04 07:25:00|41271.3|41231.3|41267.2|41227.2|41286.3|41246.3|41263.1|41223.1|9
1667547000000|2022-11-04 07:30:00|41273.1|41233.1|41297.2|41257.2|41302.2|41262.2|41258.1|41218.1|16
1667547300000|2022-11-04 07:35:00|41307.2|41267.2|41285.3|41245.3|41307.2|41267.2|41277.1|41237.1|10
1667547600000|2022-11-04 07:40:00|41281.2|41241.2|41285.3|41245.3|41291.2|41251.2|41266.2|41226.2|15
1667547900000|2022-11-04 07:45:00|41286.2|41246.2|41235.3|41195.3|41291.2|41251.2|41231.2|41191.2|30
1667548200000|2022-11-04 07:50:00|41234.4|41194.4|41235.2|41195.2|41245.3|41205.3|41226.2|41186.2|8
1667548500000|2022-11-04 07:55:00|41236.2|41196.2|41234.3|41194.3|41248.4|41208.4|41234.3|41194.3|23
1667548800000|2022-11-04 08:00:00|41233.4|41193.4|41263.4|41223.4|41304.3|41264.3|41224.3|41184.3|56
1667549100000|2022-11-04 08:05:00|41267.5|41227.5|41273.4|41233.4|41293.4|41253.4|41263.4|41223.4|8
1667549400000|2022-11-04 08:10:00|41272.4|41232.4|41263.3|41223.3|41283.4|41243.4|41237.4|41197.4|4
1667549700000|2022-11-04 08:15:00|41243.3|41203.3|41233.3|41193.3|41252.4|41212.4|41223.3|41183.3|14
1667550000000|2022-11-04 08:20:00|41234.2|41194.2|41217.4|41177.4|41242.4|41202.4|41217.4|41177.4|6
1667550300000|2022-11-04 08:25:00|41221.5|41181.5|41227.4|41187.4|41240.5|41200.5|41197.4|41157.4|15
1667550600000|2022-11-04 08:30:00|41217.4|41177.4|41232.3|41192.3|41243.3|41203.3|41213.3|41173.3|18
1667550900000|2022-11-04 08:35:00|41227.3|41187.3|41231.4|41191.4|41231.4|41191.4|41211.4|41171.4|11
1667551200000|2022-11-04 08:40:00|41227.3|41187.3|41227.3|41187.3|41233.2|41193.2|41216.4|41176.4|4
1667551500000|2022-11-04 08:45:00|41226.4|41186.4|41231.4|41191.4|41231.4|41191.4|41197.3|41157.3|17
1667551800000|2022-11-04 08:50:00|41241.4|41201.4|41231.4|41191.4|41245.5|41205.5|41213.2|41173.2|9
1667552100000|2022-11-04 08:55:00|41225.4|41185.4|41236.3|41196.3|41240.4|41200.4|41221.3|41181.3|6
1667552400000|2022-11-04 09:00:00|41231.3|41191.3|41260.4|41220.4|41276.3|41236.3|41216.3|41176.3|48
1667552700000|2022-11-04 09:05:00|41256.3|41216.3|41250.4|41210.4|41266.3|41226.3|41241.3|41201.3|9
1667553000000|2022-11-04 09:10:00|41242.2|41202.2|41250.4|41210.4|41257.2|41217.2|41232.2|41192.2|9
1667553300000|2022-11-04 09:15:00|41251.3|41211.3|41262.2|41222.2|41271.3|41231.3|41232.2|41192.2|12
1667553600000|2022-11-04 09:20:00|41261.3|41221.3|41238.1|41198.1|41262.2|41222.2|41226.2|41186.2|12
1667553900000|2022-11-04 09:25:00|41243.1|41203.1|41226.7|41186.7|41249|41209|41214|41174|13
1667554200000|2022-11-04 09:30:00|41234.9|41194.9|41290.7|41250.7|41294.8|41254.8|41234.9|41194.9|26
1667554500000|2022-11-04 09:35:00|41294.8|41254.8|41298|41258|41298.9|41258.9|41278.9|41238.9|9
1667554800000|2022-11-04 09:40:00|41293|41253|41302.1|41262.1|41312.1|41272.1|41288|41248|30
1667555100000|2022-11-04 09:45:00|41301.2|41261.2|41282|41242|41301.2|41261.2|41282|41242|5
1667555400000|2022-11-04 09:50:00|41286.1|41246.1|41305.2|41265.2|41310.2|41270.2|41286.1|41246.1|16
1667555700000|2022-11-04 09:55:00|41301.1|41261.1|41319.3|41279.3|41320.2|41280.2|41296.1|41256.1|4
1667556000000|2022-11-04 10:00:00|41315.2|41275.2|41339.3|41299.3|41339.3|41299.3|41314.3|41274.3|11
1667556300000|2022-11-04 10:05:00|41339.2|41299.2|41320.1|41280.1|41339.2|41299.2|41311.1|41271.1|13
1667556600000|2022-11-04 10:10:00|41316|41276|41320.1|41280.1|41336|41296|41311|41271|12
1667556900000|2022-11-04 10:15:00|41319.2|41279.2|41331.9|41291.9|41331.9|41291.9|41300.1|41260.1|44
1667557200000|2022-11-04 10:20:00|41340.1|41300.1|41341.9|41301.9|41346|41306|41321.9|41281.9|34
1667557500000|2022-11-04 10:25:00|41346|41306|41321.9|41281.9|41346|41306|41311.9|41271.9|71
1667557800000|2022-11-04 10:30:00|41316.9|41276.9|41316.9|41276.9|41326.9|41286.9|41316|41276|9
1667558100000|2022-11-04 10:35:00|41320.9|41280.9|41310.9|41270.9|41326.8|41286.8|41302.7|41262.7|31
1667558400000|2022-11-04 10:40:00|41311.8|41271.8|41301.8|41261.8|41320.9|41280.9|41291.8|41251.8|16
1667558700000|2022-11-04 10:45:00|41305.9|41265.9|41317.7|41277.7|41326.8|41286.8|41301.8|41261.8|22
1667559000000|2022-11-04 10:50:00|41312.7|41272.7|41346.8|41306.8|41351.8|41311.8|41311.8|41271.8|34
1667559300000|2022-11-04 10:55:00|41350.9|41310.9|41343.6|41303.6|41355.9|41315.9|41333.6|41293.6|15
1667559600000|2022-11-04 11:00:00|41347.7|41307.7|41411.7|41371.7|41412.7|41372.7|41343.6|41303.6|109
1667559900000|2022-11-04 11:05:00|41407.6|41367.6|41440.8|41400.8|41455.8|41415.8|41407.6|41367.6|69
1667560200000|2022-11-04 11:10:00|41431.7|41391.7|41439.9|41399.9|41459.9|41419.9|41430.8|41390.8|25
1667560500000|2022-11-04 11:15:00|41440.8|41400.8|41419.9|41379.9|41440.8|41400.8|41410.8|41370.8|21
1667560800000|2022-11-04 11:20:00|41420.8|41380.8|41399.8|41359.8|41444.9|41404.9|41398|41358|36
1667561100000|2022-11-04 11:25:00|41409.8|41369.8|41394.8|41354.8|41419.8|41379.8|41390.7|41350.7|11
1667561400000|2022-11-04 11:30:00|41390.7|41350.7|41389.8|41349.8|41419.8|41379.8|41385.7|41345.7|59
1667561700000|2022-11-04 11:35:00|41399.8|41359.8|41391.6|41351.6|41399.8|41359.8|41365.7|41325.7|40
1667562000000|2022-11-04 11:40:00|41387.5|41347.5|41408.9|41368.9|41420.7|41380.7|41379.8|41339.8|60
1667562300000|2022-11-04 11:45:00|41409.8|41369.8|41429.7|41389.7|41429.8|41389.8|41409.8|41369.8|41
1667562600000|2022-11-04 11:50:00|41425.6|41385.6|41429.7|41389.7|41433.8|41393.8|41419.7|41379.7|9
1667562900000|2022-11-04 11:55:00|41424.7|41384.7|41419.7|41379.7|41429.7|41389.7|41415.6|41375.6|19
1667563200000|2022-11-04 12:00:00|41420.6|41380.6|41490.6|41450.6|41495.6|41455.6|41419.7|41379.7|87
1667563500000|2022-11-04 12:05:00|41489.7|41449.7|41474.7|41434.7|41490.6|41450.6|41455.6|41415.6|49
1667563800000|2022-11-04 12:10:00|41479.7|41439.7|41429.6|41389.6|41484.7|41444.7|41419.6|41379.6|26
1667564100000|2022-11-04 12:15:00|41420.5|41380.5|41394.6|41354.6|41420.5|41380.5|41389.6|41349.6|36
1667564400000|2022-11-04 12:20:00|41389.6|41349.6|41404.6|41364.6|41414.6|41374.6|41388.7|41348.7|42
1667564700000|2022-11-04 12:25:00|41405.5|41365.5|41440.5|41400.5|41440.5|41400.5|41404.6|41364.6|29
1667565000000|2022-11-04 12:30:00|41439.6|41399.6|41395.5|41355.5|41440.5|41400.5|41355.5|41315.5|81
1667565300000|2022-11-04 12:35:00|41404.6|41364.6|41389.5|41349.5|41466.4|41426.4|41385.4|41345.4|107
1667565600000|2022-11-04 12:40:00|41390.4|41350.4|41334|41294|41390.4|41350.4|41333.1|41293.1|90
1667568600000|2022-11-04 13:30:00|41393|41353|41466.6|41426.6|41677.9|41637.9|41391.1|41351.1|1126
1667568900000|2022-11-04 13:35:00|41469.3|41429.3|41488.4|41448.4|41540.2|41500.2|41385.7|41345.7|348
1667569200000|2022-11-04 13:40:00|41483.4|41443.4|41529.3|41489.3|41570.2|41530.2|41448.4|41408.4|269
1667569500000|2022-11-04 13:45:00|41525.2|41485.2|41556.1|41516.1|41647|41607|41525.2|41485.2|416
1667569800000|2022-11-04 13:50:00|41555.2|41515.2|41627.9|41587.9|41682.9|41642.9|41550.2|41510.2|501
1667570100000|2022-11-04 13:55:00|41628.8|41588.8|41618.3|41578.3|41692.8|41652.8|41597.4|41557.4|338
1667570400000|2022-11-04 14:00:00|41623.3|41583.3|41492.9|41452.9|41652.4|41612.4|41492|41452|387
1667570700000|2022-11-04 14:05:00|41493.8|41453.8|41597.4|41557.4|41637.4|41597.4|41492.9|41452.9|244
1667571000000|2022-11-04 14:10:00|41593.3|41553.3|41620.1|41580.1|41640.1|41600.1|41570.1|41530.1|293
1667571300000|2022-11-04 14:15:00|41619.2|41579.2|41569.1|41529.1|41701.9|41661.9|41565|41525|339
1667571600000|2022-11-04 14:20:00|41574.1|41534.1|41518.2|41478.2|41579.1|41539.1|41488.2|41448.2|261
1667571900000|2022-11-04 14:25:00|41514.1|41474.1|41278.7|41238.7|41519.1|41479.1|41263.7|41223.7|474
1667572200000|2022-11-04 14:30:00|41282.8|41242.8|41376.4|41336.4|41441.4|41401.4|41278.7|41238.7|243
1667572500000|2022-11-04 14:35:00|41377.3|41337.3|41386.4|41346.4|41416.4|41376.4|41338.7|41298.7|188
1667572800000|2022-11-04 14:40:00|41385.4|41345.4|41413.1|41373.1|41421.3|41381.3|41346.3|41306.3|202
1667573100000|2022-11-04 14:45:00|41417.2|41377.2|41487.2|41447.2|41497.2|41457.2|41413.1|41373.1|206
1667573400000|2022-11-04 14:50:00|41492.2|41452.2|41485.4|41445.4|41517.2|41477.2|41475.4|41435.4|235
1667573700000|2022-11-04 14:55:00|41489.5|41449.5|41454.5|41414.5|41499.5|41459.5|41450.4|41410.4|93
1667574000000|2022-11-04 15:00:00|41453.6|41413.6|41354|41314|41463.6|41423.6|41312.2|41272.2|346
1667574300000|2022-11-04 15:05:00|41349|41309|41311.7|41271.7|41349|41309|41295.8|41255.8|617
1667574600000|2022-11-04 15:10:00|41307.6|41267.6|41368.5|41328.5|41368.5|41328.5|41307.6|41267.6|301
1667574900000|2022-11-04 15:15:00|41364.4|41324.4|41382.6|41342.6|41419.4|41379.4|41339.4|41299.4|414
1667575200000|2022-11-04 15:20:00|41383.5|41343.5|41445.3|41405.3|41458.5|41418.5|41377.6|41337.6|169
1667575500000|2022-11-04 15:25:00|41435.3|41395.3|41414.4|41374.4|41455.3|41415.3|41409.4|41369.4|255
1667575800000|2022-11-04 15:30:00|41413.5|41373.5|41370.7|41330.7|41423.5|41383.5|41365.7|41325.7|269
1667576100000|2022-11-04 15:35:00|41365.7|41325.7|41333.4|41293.4|41381.6|41341.6|41315.7|41275.7|282
1667576400000|2022-11-04 15:40:00|41332.5|41292.5|41400.2|41360.2|41405.2|41365.2|41323.4|41283.4|304
1667576700000|2022-11-04 15:45:00|41396.1|41356.1|41425.2|41385.2|41445.2|41405.2|41379.3|41339.3|314
1667577000000|2022-11-04 15:50:00|41429.3|41389.3|41391.1|41351.1|41445.2|41405.2|41391.1|41351.1|168
1667577300000|2022-11-04 15:55:00|41395.2|41355.2|41441|41401|41445.1|41405.1|41391.1|41351.1|135
1667577600000|2022-11-04 16:00:00|41450.1|41410.1|41405.1|41365.1|41455.1|41415.1|41384.2|41344.2|290
1667577900000|2022-11-04 16:05:00|41399.2|41359.2|41407.4|41367.4|41439.2|41399.2|41383.3|41343.3|214
1667578200000|2022-11-04 16:10:00|41402.4|41362.4|41397.4|41357.4|41423.3|41383.3|41376.5|41336.5|124
1667578500000|2022-11-04 16:15:00|41398.3|41358.3|41435.1|41395.1|41444.2|41404.2|41397.4|41357.4|178
1667578800000|2022-11-04 16:20:00|41431|41391|41389.1|41349.1|41441|41401|41379.1|41339.1|146
1667579100000|2022-11-04 16:25:00|41402.7|41362.7|41419.1|41379.1|41435|41395|41402.7|41362.7|180
1667579400000|2022-11-04 16:30:00|41423.2|41383.2|41390|41350|41433.2|41393.2|41374.1|41334.1|117
1667579700000|2022-11-04 16:35:00|41394.1|41354.1|41383.6|41343.6|41400.9|41360.9|41360.9|41320.9|180
1667580000000|2022-11-04 16:40:00|41382.7|41342.7|41346.8|41306.8|41387.7|41347.7|41342.7|41302.7|128
1667580300000|2022-11-04 16:45:00|41347.7|41307.7|41394.4|41354.4|41394.4|41354.4|41346.8|41306.8|154
1667580600000|2022-11-04 16:50:00|41389.4|41349.4|41376.7|41336.7|41403.5|41363.5|41362.6|41322.6|166
1667580900000|2022-11-04 16:55:00|41375.8|41335.8|41366.7|41326.7|41377.6|41337.6|41360.8|41320.8|115
1667581200000|2022-11-04 17:00:00|41372.6|41332.6|41394.4|41354.4|41402.6|41362.6|41362.6|41322.6|167
1667581500000|2022-11-04 17:05:00|41398.5|41358.5|41377.6|41337.6|41410.3|41370.3|41372.6|41332.6|193
1667581800000|2022-11-04 17:10:00|41378.5|41338.5|41398.4|41358.4|41404.3|41364.3|41373.4|41333.4|132
1667582100000|2022-11-04 17:15:00|41397.5|41357.5|41394.3|41354.3|41404.3|41364.3|41372.5|41332.5|100
1667582400000|2022-11-04 17:20:00|41404.3|41364.3|41408.4|41368.4|41419.3|41379.3|41398.4|41358.4|131
1667582700000|2022-11-04 17:25:00|41409.3|41369.3|41422.5|41382.5|41432.5|41392.5|41409.3|41369.3|106
1667583000000|2022-11-04 17:30:00|41418.4|41378.4|41460.2|41420.2|41470.2|41430.2|41418.4|41378.4|192
1667583300000|2022-11-04 17:35:00|41465.2|41425.2|41454.2|41414.2|41470.1|41430.1|41434.2|41394.2|231
1667583600000|2022-11-04 17:40:00|41450.1|41410.1|41496|41456|41516|41476|41448.3|41408.3|186
1667583900000|2022-11-04 17:45:00|41486|41446|41471.9|41431.9|41497.8|41457.8|41456|41416|250
1667584200000|2022-11-04 17:50:00|41467.8|41427.8|41443.7|41403.7|41471.9|41431.9|41421.9|41381.9|144
1667584500000|2022-11-04 17:55:00|41437.8|41397.8|41455.4|41415.4|41456.3|41416.3|41419.5|41379.5|183
1667584800000|2022-11-04 18:00:00|41451.3|41411.3|41408.6|41368.6|41481.3|41441.3|41389.5|41349.5|345
1667585100000|2022-11-04 18:05:00|41413.6|41373.6|41393.6|41353.6|41428.6|41388.6|41375.9|41335.9|312
1667585400000|2022-11-04 18:10:00|41394.5|41354.5|41446.3|41406.3|41450.4|41410.4|41373.6|41333.6|989
1667585700000|2022-11-04 18:15:00|41441.3|41401.3|41478|41438|41478|41438|41433|41393|547
1667782800000|2022-11-07 01:00:00|41276.5|41236.5|41243.6|41203.6|41311.5|41271.5|41193.3|41153.3|701
1667783100000|2022-11-07 01:05:00|41247.8|41207.8|41202.9|41162.9|41253|41213|41177.8|41137.8|461
1667783400000|2022-11-07 01:10:00|41202.1|41162.1|41222.9|41182.9|41248.7|41208.7|41197.9|41157.9|64
1667783700000|2022-11-07 01:15:00|41218.7|41178.7|41236.1|41196.1|41254.5|41214.5|41202.9|41162.9|90
1667784000000|2022-11-07 01:20:00|41240.3|41200.3|41284.5|41244.5|41289.5|41249.5|41236.1|41196.1|51
1667784300000|2022-11-07 01:25:00|41280.3|41240.3|41294.5|41254.5|41314.5|41274.5|41264.5|41224.5|45
1667784600000|2022-11-07 01:30:00|41286.1|41246.1|41350.3|41310.3|41351.1|41311.1|41256.1|41216.1|19
1667784900000|2022-11-07 01:35:00|41346.1|41306.1|41356.1|41316.1|41370.3|41330.3|41306.1|41266.1|9
1667785200000|2022-11-07 01:40:00|41360.2|41320.2|41342.8|41302.8|41360.2|41320.2|41321|41281|75
1667785500000|2022-11-07 01:45:00|41337.8|41297.8|41292.8|41252.8|41342.8|41302.8|41263.6|41223.6|21
1667785800000|2022-11-07 01:50:00|41297|41257|41258.6|41218.6|41298.6|41258.6|41258.6|41218.6|31
1667786100000|2022-11-07 01:55:00|41254.4|41214.4|41261.8|41221.8|41274.4|41234.4|41244.4|41204.4|22
1667786400000|2022-11-07 02:00:00|41257.6|41217.6|41257.6|41217.6|41276|41236|41246|41206|3
1667786700000|2022-11-07 02:05:00|41256.8|41216.8|41267.5|41227.5|41276|41236|41251.8|41211.8|3
1667787000000|2022-11-07 02:10:00|41266.7|41226.7|41261.7|41221.7|41281.7|41241.7|41246.7|41206.7|8
1667787300000|2022-11-07 02:15:00|41265.9|41225.9|41256.7|41216.7|41271.7|41231.7|41255.1|41215.1|3
1667787600000|2022-11-07 02:20:00|41257.5|41217.5|41256.7|41216.7|41265.1|41225.1|41240.9|41200.9|6
1667787900000|2022-11-07 02:25:00|41257.5|41217.5|41248.3|41208.3|41257.5|41217.5|41236.7|41196.7|71
1667788200000|2022-11-07 02:30:00|41252.5|41212.5|41289.1|41249.1|41297.5|41257.5|41248.3|41208.3|33
1667788500000|2022-11-07 02:35:00|41292.5|41252.5|41265.8|41225.8|41295.8|41255.8|41265.8|41225.8|27
1667788800000|2022-11-07 02:40:00|41270|41230|41285|41245|41285|41245|41265|41225|9
1667789100000|2022-11-07 02:45:00|41276.6|41236.6|41285|41245|41295.8|41255.8|41260|41220|8
1667789400000|2022-11-07 02:50:00|41280.8|41240.8|41300|41260|41305|41265|41270.8|41230.8|2
1667789700000|2022-11-07 02:55:00|41305|41265|41314.2|41274.2|41314.2|41274.2|41290.8|41250.8|21
1667790000000|2022-11-07 03:00:00|41310|41270|41299.9|41259.9|41333.3|41293.3|41294.9|41254.9|13
1667790300000|2022-11-07 03:05:00|41299.1|41259.1|41269.9|41229.9|41299.1|41259.1|41254.9|41214.9|3
1667790600000|2022-11-07 03:10:00|41274.1|41234.1|41265.7|41225.7|41285.7|41245.7|41255.7|41215.7|6
1667790900000|2022-11-07 03:15:00|41259.9|41219.9|41319.9|41279.9|41319.9|41279.9|41246.5|41206.5|6
1667791200000|2022-11-07 03:20:00|41319.1|41279.1|41325.7|41285.7|41334.1|41294.1|41304.1|41264.1|2
1667791500000|2022-11-07 03:25:00|41329.9|41289.9|41309.8|41269.8|41329.9|41289.9|41294.9|41254.9|7
1667791800000|2022-11-07 03:30:00|41305.6|41265.6|41314|41274|41314|41274|41293.2|41253.2|1
1667792100000|2022-11-07 03:35:00|41305.6|41265.6|41294|41254|41314|41274|41293.2|41253.2|3
1667792400000|2022-11-07 03:40:00|41304|41264|41304|41264|41308.2|41268.2|41294|41254|1
1667792700000|2022-11-07 03:45:00|41308.2|41268.2|41303.2|41263.2|41312.4|41272.4|41298.2|41258.2|1
1667793000000|2022-11-07 03:50:00|41299|41259|41333.2|41293.2|41344|41304|41299|41259|4
1667793300000|2022-11-07 03:55:00|41333.1|41293.1|41323.9|41283.9|41333.1|41293.1|41323.1|41283.1|3
1667793600000|2022-11-07 04:00:00|41318.1|41278.1|41342.3|41302.3|41363.9|41323.9|41318.1|41278.1|85
1667793900000|2022-11-07 04:05:00|41346.5|41306.5|41331.5|41291.5|41350.7|41310.7|41330.7|41290.7|4
1667794200000|2022-11-07 04:10:00|41335.7|41295.7|41330.7|41290.7|41336.5|41296.5|41315.7|41275.7|3
1667794500000|2022-11-07 04:15:00|41326.5|41286.5|41330.7|41290.7|41336.5|41296.5|41326.5|41286.5|0
1667794800000|2022-11-07 04:20:00|41326.5|41286.5|41336.4|41296.4|41336.5|41296.5|41326.5|41286.5|2
1667795100000|2022-11-07 04:25:00|41332.2|41292.2|41332.2|41292.2|41336.4|41296.4|41331.4|41291.4|1
1667795400000|2022-11-07 04:30:00|41331.4|41291.4|41326.4|41286.4|41331.4|41291.4|41325.6|41285.6|14
1667795700000|2022-11-07 04:35:00|41320.6|41280.6|41316.4|41276.4|41326.4|41286.4|41312.2|41272.2|0
1667796000000|2022-11-07 04:40:00|41312.2|41272.2|41330.6|41290.6|41331.4|41291.4|41312.2|41272.2|1
1667796300000|2022-11-07 04:45:00|41325.6|41285.6|41332.2|41292.2|41340.6|41300.6|41315.6|41275.6|3
1667796600000|2022-11-07 04:50:00|41340.6|41300.6|41330.5|41290.5|41340.6|41300.6|41326.3|41286.3|1
1667797200000|2022-11-07 05:00:00|41335.5|41295.5|41330.5|41290.5|41340.5|41300.5|41330.5|41290.5|1
1667797500000|2022-11-07 05:05:00|41336.3|41296.3|41330.5|41290.5|41336.3|41296.3|41326.3|41286.3|1
1667797800000|2022-11-07 05:10:00|41326.3|41286.3|41332.1|41292.1|41336.3|41296.3|41326.3|41286.3|1
1667798100000|2022-11-07 05:15:00|41331.3|41291.3|41351.3|41311.3|41360.5|41320.5|41331.3|41291.3|4
1667798400000|2022-11-07 05:20:00|41351.2|41311.2|41386.2|41346.2|41386.2|41346.2|41345.5|41305.5|6
1667798700000|2022-11-07 05:25:00|41390.4|41350.4|41382|41342|41391.2|41351.2|41371.2|41331.2|6
1667799000000|2022-11-07 05:30:00|41377|41337|41383.6|41343.6|41433.6|41393.6|41367.8|41327.8|32
1667799300000|2022-11-07 05:35:00|41387.8|41347.8|41382|41342|41422|41382|41373.6|41333.6|8
1667799600000|2022-11-07 05:40:00|41377.8|41337.8|41413.6|41373.6|41413.6|41373.6|41362.8|41322.8|1
1667799900000|2022-11-07 05:45:00|41412.8|41372.8|41407.7|41367.7|41421.9|41381.9|41383.5|41343.5|18
1667800200000|2022-11-07 05:50:00|41403.5|41363.5|41383.5|41343.5|41413.5|41373.5|41383.5|41343.5|6
1667800500000|2022-11-07 05:55:00|41387.7|41347.7|41403.5|41363.5|41422.7|41382.7|41383.5|41343.5|3
1667800800000|2022-11-07 06:00:00|41413.5|41373.5|41393.5|41353.5|41413.5|41373.5|41378.5|41338.5|8
1667801100000|2022-11-07 06:05:00|41397.7|41357.7|41383.5|41343.5|41407.7|41367.7|41378.5|41338.5|3
1667801400000|2022-11-07 06:10:00|41392.7|41352.7|41383.4|41343.4|41393.4|41353.4|41363.5|41323.5|12
1667801700000|2022-11-07 06:15:00|41388.4|41348.4|41359.2|41319.2|41388.4|41348.4|41355|41315|5
1667802000000|2022-11-07 06:20:00|41355|41315|41355|41315|41365|41325|41345|41305|2
1667802300000|2022-11-07 06:25:00|41359.2|41319.2|41364.2|41324.2|41374.2|41334.2|41355|41315|5
1667802600000|2022-11-07 06:30:00|41365|41325|41365|41325|41384.2|41344.2|41345|41305|6
1667802900000|2022-11-07 06:35:00|41359.2|41319.2|41364.1|41324.1|41378.4|41338.4|41355|41315|9
1667803200000|2022-11-07 06:40:00|41368.4|41328.4|41353.3|41313.3|41368.4|41328.4|41329.1|41289.1|10
1667803500000|2022-11-07 06:45:00|41354.1|41314.1|41354.9|41314.9|41368.3|41328.3|41344.9|41304.9|9
1667803800000|2022-11-07 06:50:00|41354.1|41314.1|41364.9|41324.9|41364.9|41324.9|41344.9|41304.9|3
1667804100000|2022-11-07 06:55:00|41360.7|41320.7|41355.7|41315.7|41364.9|41324.9|41334.9|41294.9|5
1667804400000|2022-11-07 07:00:00|41349.9|41309.9|41345.6|41305.6|41354.9|41314.9|41345.6|41305.6|19
1667804700000|2022-11-07 07:05:00|41349.8|41309.8|41339.8|41299.8|41349.8|41309.8|41310.6|41270.6|13
1667805000000|2022-11-07 07:10:00|41335.6|41295.6|41335.6|41295.6|41354.8|41314.8|41320.6|41280.6|5
1667805300000|2022-11-07 07:15:00|41324.8|41284.8|41336.4|41296.4|41344.8|41304.8|41314.8|41274.8|29
1667805600000|2022-11-07 07:20:00|41320.6|41280.6|41294.8|41254.8|41348.2|41308.2|41286.4|41246.4|6
1667805900000|2022-11-07 07:25:00|41295.6|41255.6|41300.6|41260.6|41315.6|41275.6|41295.6|41255.6|5
1667806200000|2022-11-07 07:30:00|41304.8|41264.8|41263.2|41223.2|41309.8|41269.8|41248.9|41208.9|19
1667806500000|2022-11-07 07:35:00|41258.9|41218.9|41283.1|41243.1|41293.1|41253.1|41258.9|41218.9|25
1667806800000|2022-11-07 07:40:00|41278.9|41238.9|41270.7|41230.7|41283.1|41243.1|41261.5|41221.5|98
1667807100000|2022-11-07 07:45:00|41274.9|41234.9|41271.5|41231.5|41282.3|41242.3|41254.9|41214.9|5
1667807400000|2022-11-07 07:50:00|41266.5|41226.5|41280.7|41240.7|41281.5|41241.5|41265.7|41225.7|1
1667807700000|2022-11-07 07:55:00|41276.5|41236.5|41301.5|41261.5|41302.3|41262.3|41272.3|41232.3|6
1667808000000|2022-11-07 08:00:00|41295.7|41255.7|41262.3|41222.3|41301.5|41261.5|41255.7|41215.7|57
1667808300000|2022-11-07 08:05:00|41271.5|41231.5|41272.2|41232.2|41293|41253|41270.7|41230.7|8
1667808600000|2022-11-07 08:10:00|41273.8|41233.8|41312.2|41272.2|41321.4|41281.4|41273.8|41233.8|7
1667808900000|2022-11-07 08:15:00|41307.2|41267.2|41347.2|41307.2|41353|41313|41302.2|41262.2|14
1667809200000|2022-11-07 08:20:00|41351.4|41311.4|41353|41313|41373|41333|41343|41303|58
1667809500000|2022-11-07 08:25:00|41348|41308|41333|41293|41358|41318|41328.7|41288.7|12
1667809800000|2022-11-07 08:30:00|41333.7|41293.7|41342.9|41302.9|41373.7|41333.7|41333.7|41293.7|14
1667810100000|2022-11-07 08:35:00|41342.1|41302.1|41352.9|41312.9|41352.9|41312.9|41323.7|41283.7|7
1667810400000|2022-11-07 08:40:00|41348.7|41308.7|41353.7|41313.7|41357.9|41317.9|41332.9|41292.9|18
1667810700000|2022-11-07 08:45:00|41357.9|41317.9|41312.9|41272.9|41357.9|41317.9|41303.7|41263.7|60
1667811000000|2022-11-07 08:50:00|41322.9|41282.9|41377.9|41337.9|41377.9|41337.9|41314.5|41274.5|11
1667811300000|2022-11-07 08:55:00|41387.9|41347.9|41413.6|41373.6|41417.8|41377.8|41373.7|41333.7|28
1667811600000|2022-11-07 09:00:00|41412.8|41372.8|41412.8|41372.8|41422.8|41382.8|41398.6|41358.6|14
1667811900000|2022-11-07 09:05:00|41407.8|41367.8|41402.8|41362.8|41412.8|41372.8|41393.6|41353.6|8
1667812200000|2022-11-07 09:10:00|41408.6|41368.6|41392.8|41352.8|41408.6|41368.6|41387.8|41347.8|14
1667812500000|2022-11-07 09:15:00|41388.6|41348.6|41398.6|41358.6|41422.8|41382.8|41377.8|41337.8|43
1667812800000|2022-11-07 09:20:00|41403.6|41363.6|41424.3|41384.3|41424.3|41384.3|41403.6|41363.6|12
1667813100000|2022-11-07 09:25:00|41423.5|41383.5|41424.3|41384.3|41433.5|41393.5|41394.3|41354.3|7
1667813400000|2022-11-07 09:30:00|41433.5|41393.5|41404.3|41364.3|41457.7|41417.7|41403.5|41363.5|12
1667813700000|2022-11-07 09:35:00|41398.5|41358.5|41395.9|41355.9|41409.3|41369.3|41390.1|41350.1|30
1667814000000|2022-11-07 09:40:00|41396.6|41356.6|41425.8|41385.8|41430.8|41390.8|41396.6|41356.6|21
1667814300000|2022-11-07 09:45:00|41421.6|41381.6|41425.8|41385.8|41450.8|41410.8|41416.6|41376.6|68
1667814600000|2022-11-07 09:50:00|41430|41390|41399.2|41359.2|41438.4|41398.4|41399.2|41359.2|40
1667814900000|2022-11-07 09:55:00|41409.2|41369.2|41398.4|41358.4|41413.4|41373.4|41389.2|41349.2|3
1667815200000|2022-11-07 10:00:00|41394.2|41354.2|41413.4|41373.4|41424.2|41384.2|41382.6|41342.6|44
1667815500000|2022-11-07 10:05:00|41414.2|41374.2|41422.6|41382.6|41423.4|41383.4|41404.2|41364.2|5
1667815800000|2022-11-07 10:10:00|41423.4|41383.4|41422.6|41382.6|41433.4|41393.4|41414.2|41374.2|13
1667816100000|2022-11-07 10:15:00|41423.4|41383.4|41434.9|41394.9|41458.4|41418.4|41423.4|41383.4|21
1667816400000|2022-11-07 10:20:00|41440.7|41400.7|41358.3|41318.3|41440.7|41400.7|41354.1|41314.1|191
1667816700000|2022-11-07 10:25:00|41362.5|41322.5|41373.3|41333.3|41377.5|41337.5|41338.3|41298.3|17
1667817000000|2022-11-07 10:30:00|41378.3|41338.3|41374.1|41334.1|41384.1|41344.1|41364.1|41324.1|35
1667817300000|2022-11-07 10:35:00|41368.3|41328.3|41352.5|41312.5|41388.3|41348.3|41352.5|41312.5|24
1667817600000|2022-11-07 10:40:00|41357.5|41317.5|41377.5|41337.5|41377.5|41337.5|41348.3|41308.3|8
1667817900000|2022-11-07 10:45:00|41373.2|41333.2|41388.2|41348.2|41400.9|41360.9|41373.2|41333.2|4
1667818200000|2022-11-07 10:50:00|41384|41344|41398.2|41358.2|41402.4|41362.4|41369|41329|10
1667818500000|2022-11-07 10:55:00|41394|41354|41393.2|41353.2|41404|41364|41383.2|41343.2|9
1667818800000|2022-11-07 11:00:00|41397.4|41357.4|41403.2|41363.2|41413.2|41373.2|41397.4|41357.4|6
1667819100000|2022-11-07 11:05:00|41399|41359|41413.9|41373.9|41423.2|41383.2|41399|41359|11
1667819400000|2022-11-07 11:10:00|41413.2|41373.2|41408.9|41368.9|41428.9|41388.9|41398.9|41358.9|22
1667819700000|2022-11-07 11:15:00|41413.1|41373.1|41465.5|41425.5|41474.7|41434.7|41408.9|41368.9|27
1667820000000|2022-11-07 11:20:00|41460.5|41420.5|41484.7|41444.7|41485.5|41445.5|41450.5|41410.5|22
1667820300000|2022-11-07 11:25:00|41480.5|41440.5|41477|41437|41491.2|41451.2|41465.5|41425.5|43
1667820600000|2022-11-07 11:30:00|41476.2|41436.2|41487|41447|41492|41452|41466.2|41426.2|50
1667820900000|2022-11-07 11:35:00|41492|41452|41519.3|41479.3|41519.3|41479.3|41486.2|41446.2|64
1667821200000|2022-11-07 11:40:00|41520.1|41480.1|41539.3|41499.3|41550.9|41510.9|41515.9|41475.9|100
1667821500000|2022-11-07 11:45:00|41535.1|41495.1|41498.5|41458.5|41544.3|41504.3|41489.3|41449.3|27
1667821800000|2022-11-07 11:50:00|41499.3|41459.3|41478.5|41438.5|41499.3|41459.3|41462.7|41422.7|9
1667822100000|2022-11-07 11:55:00|41482.7|41442.7|41478.5|41438.5|41486.9|41446.9|41468.5|41428.5|2
1667822400000|2022-11-07 12:00:00|41473.5|41433.5|41535.8|41495.8|41540|41500|41473.5|41433.5|62
1667822700000|2022-11-07 12:05:00|41540|41500|41520|41480|41540|41500|41508.4|41468.4|48
1667823000000|2022-11-07 12:10:00|41519.2|41479.2|41496.8|41456.8|41554.2|41514.2|41491.8|41451.8|230
1667823300000|2022-11-07 12:15:00|41506.8|41466.8|41512.6|41472.6|41512.6|41472.6|41491.8|41451.8|18
1667823600000|2022-11-07 12:20:00|41508.4|41468.4|41422.1|41382.1|41512.6|41472.6|41422.1|41382.1|128
1667823900000|2022-11-07 12:25:00|41417.9|41377.9|41393.6|41353.6|41423.7|41383.7|41382.9|41342.9|16
1667824200000|2022-11-07 12:30:00|41398.6|41358.6|41403.6|41363.6|41422.8|41382.8|41378.6|41338.6|22
1667824500000|2022-11-07 12:35:00|41408.6|41368.6|41432.8|41392.8|41452.8|41412.8|41407.8|41367.8|5
1667824800000|2022-11-07 12:40:00|41422.8|41382.8|41452|41412|41452|41412|41418.6|41378.6|12
1667825100000|2022-11-07 12:45:00|41447.8|41407.8|41472.8|41432.8|41477|41437|41442.8|41402.8|8
1667825400000|2022-11-07 12:50:00|41477.8|41437.8|41482.8|41442.8|41487|41447|41472.8|41432.8|12
1667825700000|2022-11-07 12:55:00|41478.6|41438.6|41482.8|41442.8|41497|41457|41472.8|41432.8|22
1667826000000|2022-11-07 13:00:00|41477.8|41437.8|41542.7|41502.7|41542.7|41502.7|41468.5|41428.5|33
1667826300000|2022-11-07 13:05:00|41542|41502|41517.7|41477.7|41561.9|41521.9|41507.7|41467.7|50
1667826600000|2022-11-07 13:10:00|41512.7|41472.7|41610.1|41570.1|41618.5|41578.5|41512.7|41472.7|64
1667826900000|2022-11-07 13:15:00|41614.3|41574.3|41625|41585|41704.3|41664.3|41595.1|41555.1|136
1667827200000|2022-11-07 13:20:00|41620|41580|41625|41585|41635.8|41595.8|41605|41565|48
1667827500000|2022-11-07 13:25:00|41620|41580|41568.1|41528.1|41645|41605|41567.3|41527.3|127
1667827800000|2022-11-07 13:30:00|41567.3|41527.3|41533.4|41493.4|41587.3|41547.3|41523.4|41483.4|102
1667828100000|2022-11-07 13:35:00|41534.2|41494.2|41512.6|41472.6|41552.6|41512.6|41487.6|41447.6|49
1667828400000|2022-11-07 13:40:00|41511.8|41471.8|41477.6|41437.6|41523.4|41483.4|41457.6|41417.6|43
1667831400000|2022-11-07 14:30:00|41573.2|41533.2|41486.2|41446.2|41776.3|41736.3|41414.6|41374.6|1581
1667831700000|2022-11-07 14:35:00|41486.9|41446.9|41282.2|41242.2|41496.2|41456.2|41231.4|41191.4|1235
1667832000000|2022-11-07 14:40:00|41287.2|41247.2|41163.8|41123.8|41311.4|41271.4|41127.2|41087.2|526
1667832300000|2022-11-07 14:45:00|41163|41123|41137.2|41097.2|41233|41193|41073|41033|685
1667832600000|2022-11-07 14:50:00|41133|41093|41112.2|41072.2|41148.7|41108.7|41084.5|41044.5|649
1667832900000|2022-11-07 14:55:00|41113|41073|41192.9|41152.9|41207.2|41167.2|41081.4|41041.4|456
1667833200000|2022-11-07 15:00:00|41201.4|41161.4|41183.7|41143.7|41252.9|41212.9|41152.9|41112.9|494
1667833500000|2022-11-07 15:05:00|41184.5|41144.5|41220.3|41180.3|41286|41246|41184.5|41144.5|232
1667833800000|2022-11-07 15:10:00|41216|41176|41146|41106|41240.3|41200.3|41141.8|41101.8|234
1667834100000|2022-11-07 15:15:00|41156|41116|41064.4|41024.4|41156|41116|41050.2|41010.2|488
1667834400000|2022-11-07 15:20:00|41059.4|41019.4|41062.9|41022.9|41117.1|41077.1|41030.2|40990.2|816
1667834700000|2022-11-07 15:25:00|41058.6|41018.6|41012.8|40972.8|41087.1|41047.1|40987.1|40947.1|486
1667835000000|2022-11-07 15:30:00|41012.1|40972.1|41092.8|41052.8|41097|41057|40982.8|40942.8|464
1667835300000|2022-11-07 15:35:00|41097.8|41057.8|41232.5|41192.5|41237.5|41197.5|41068.6|41028.6|513
1667835600000|2022-11-07 15:40:00|41237.5|41197.5|41216.7|41176.7|41246.7|41206.7|41194|41154|502
1667835900000|2022-11-07 15:45:00|41212.5|41172.5|41354.8|41314.8|41354.8|41314.8|41201.7|41161.7|264
1667836200000|2022-11-07 15:50:00|41359|41319|41353.2|41313.2|41427.9|41387.9|41329|41289|388
1667836500000|2022-11-07 15:55:00|41349|41309|41288.2|41248.2|41353.2|41313.2|41257.4|41217.4|349
1667836800000|2022-11-07 16:00:00|41283.2|41243.2|41244|41204|41288.2|41248.2|41237.4|41197.4|281
1667837100000|2022-11-07 16:05:00|41249|41209|41208.9|41168.9|41294.7|41254.7|41204.7|41164.7|370
1667837400000|2022-11-07 16:10:00|41204.7|41164.7|41181.6|41141.6|41209.7|41169.7|41163.2|41123.2|473
1667837700000|2022-11-07 16:15:00|41186.6|41146.6|41207.3|41167.3|41237.4|41197.4|41186.6|41146.6|140
1667838000000|2022-11-07 16:20:00|41203.1|41163.1|41178.9|41138.9|41218.9|41178.9|41173.1|41133.1|415
1667838300000|2022-11-07 16:25:00|41178.1|41138.1|41218.9|41178.9|41228.9|41188.9|41153.1|41113.1|429
1667838600000|2022-11-07 16:30:00|41214.6|41174.6|41200.4|41160.4|41255.4|41215.4|41194.6|41154.6|272
1667838900000|2022-11-07 16:35:00|41199.6|41159.6|41178.8|41138.8|41199.6|41159.6|41123.8|41083.8|212
1667839200000|2022-11-07 16:40:00|41183.8|41143.8|41158.8|41118.8|41204.6|41164.6|41148.8|41108.8|192
1667839500000|2022-11-07 16:45:00|41159.6|41119.6|41138|41098|41174.6|41134.6|41113|41073|146
1667839800000|2022-11-07 16:50:00|41137.2|41097.2|41117.2|41077.2|41171.5|41131.5|41112.2|41072.2|208
1667840100000|2022-11-07 16:55:00|41116.4|41076.4|41152.2|41112.2|41171.4|41131.4|41112.2|41072.2|110
1667840400000|2022-11-07 17:00:00|41157.2|41117.2|41139.9|41099.9|41164.1|41124.1|41127.2|41087.2|535
1667840700000|2022-11-07 17:05:00|41135.6|41095.6|41126.7|41086.7|41145.2|41105.2|41116.7|41076.7|602
1667841000000|2022-11-07 17:10:00|41131.7|41091.7|41149.8|41109.8|41149.8|41109.8|41123.3|41083.3|300
1667841300000|2022-11-07 17:15:00|41154.8|41114.8|41152.5|41112.5|41167.2|41127.2|41116.7|41076.7|443
1667841600000|2022-11-07 17:20:00|41148.3|41108.3|41188.2|41148.2|41199|41159|41146.7|41106.7|358
1667841900000|2022-11-07 17:25:00|41183.2|41143.2|41142.4|41102.4|41184|41144|41138.2|41098.2|319
1667842200000|2022-11-07 17:30:00|41138.2|41098.2|41146.6|41106.6|41176.7|41136.7|41138.2|41098.2|139
1667842500000|2022-11-07 17:35:00|41142.4|41102.4|41168.2|41128.2|41182.4|41142.4|41142.4|41102.4|143
1667842800000|2022-11-07 17:40:00|41167.4|41127.4|41212.4|41172.4|41212.4|41172.4|41158.2|41118.2|152
1667843100000|2022-11-07 17:45:00|41207.4|41167.4|41188.9|41148.9|41237.4|41197.4|41172.4|41132.4|318
1667843400000|2022-11-07 17:50:00|41193.2|41153.2|41173.1|41133.1|41203.9|41163.9|41143.1|41103.1|196
1667843700000|2022-11-07 17:55:00|41172.4|41132.4|41172.3|41132.3|41182.3|41142.3|41158.1|41118.1|58
1667844000000|2022-11-07 18:00:00|41178.1|41138.1|41178.1|41138.1|41192.3|41152.3|41176.6|41136.6|157
1667844300000|2022-11-07 18:05:00|41182.3|41142.3|41187.3|41147.3|41192.3|41152.3|41172.3|41132.3|149
1667844600000|2022-11-07 18:10:00|41183.1|41143.1|41165.7|41125.7|41192.3|41152.3|41142.3|41102.3|266
1667844900000|2022-11-07 18:15:00|41166.5|41126.5|41156.5|41116.5|41170|41130|41125|41085|243
1667845200000|2022-11-07 18:20:00|41155|41115|41146.5|41106.5|41176.5|41136.5|41146.5|41106.5|118
1667845500000|2022-11-07 18:25:00|41145.7|41105.7|41158|41118|41168|41128|41125.7|41085.7|157
1667845800000|2022-11-07 18:30:00|41157.2|41117.2|41163.8|41123.8|41179.6|41139.6|41157.2|41117.2|162
1667846100000|2022-11-07 18:35:00|41159.6|41119.6|41169.5|41129.5|41173.8|41133.8|41158|41118|93
1667846400000|2022-11-07 18:40:00|41159.5|41119.5|41198.4|41158.4|41202.6|41162.6|41125.3|41085.3|255
1667846700000|2022-11-07 18:45:00|41202.6|41162.6|41208.4|41168.4|41219.2|41179.2|41194.1|41154.1|298
1667847000000|2022-11-07 18:50:00|41203.4|41163.4|41242.6|41202.6|41252.6|41212.6|41199.1|41159.1|90
1667847300000|2022-11-07 18:55:00|41258.4|41218.4|41381.4|41341.4|41381.4|41341.4|41242.6|41202.6|242
1667847600000|2022-11-07 19:00:00|41382.2|41342.2|41426.4|41386.4|41451.4|41411.4|41382.2|41342.2|335
1667847900000|2022-11-07 19:05:00|41430.6|41390.6|41349.8|41309.8|41430.6|41390.6|41324.1|41284.1|408
1667848200000|2022-11-07 19:10:00|41345.6|41305.6|41414.4|41374.4|41435.2|41395.2|41334.1|41294.1|1180
1667848500000|2022-11-07 19:15:00|41418.6|41378.6|41410.9|41370.9|41438.6|41398.6|41360.2|41320.2|425
1667869200000|2022-11-08 01:00:00|41455.5|41415.5|41437.8|41397.8|41505.1|41447.8|41382.8|41342.8|101
1667869500000|2022-11-08 01:05:00|41438.6|41398.6|41416.3|41376.3|41442|41402|41402|41362|12
1667869800000|2022-11-08 01:10:00|41417|41377|41392|41352|41422|41382|41387|41347|16
1667870100000|2022-11-08 01:15:00|41397|41357|41416.2|41376.2|41427.8|41387.8|41387.8|41347.8|10
1667870400000|2022-11-08 01:20:00|41417|41377|41431.2|41391.2|41440.4|41400.4|41407|41367|13
1667870700000|2022-11-08 01:25:00|41427|41387|41420.4|41380.4|41427|41387|41416.2|41376.2|10
1667871000000|2022-11-08 01:30:00|41419.7|41379.7|41414.6|41374.6|41445.4|41405.4|41404.6|41364.6|2
1667871300000|2022-11-08 01:35:00|41418.9|41378.9|41377.7|41337.7|41424.6|41384.6|41370.4|41330.4|23
1667871600000|2022-11-08 01:40:00|41381.9|41341.9|41377.7|41337.7|41382.7|41342.7|41346.1|41306.1|19
1667871900000|2022-11-08 01:45:00|41381.9|41341.9|41356.1|41316.1|41387.7|41347.7|41351.9|41311.9|5
1667872200000|2022-11-08 01:50:00|41361.9|41321.9|41406.1|41366.1|41406.9|41366.9|41357.6|41317.6|11
1667872500000|2022-11-08 01:55:00|41396.1|41356.1|41386.1|41346.1|41421.9|41381.9|41386.1|41346.1|10
1667872800000|2022-11-08 02:00:00|41386.8|41346.8|41361.8|41321.8|41406.1|41366.1|41356.1|41316.1|17
1667873100000|2022-11-08 02:05:00|41366.1|41326.1|41366.8|41326.8|41376.1|41336.1|41356.1|41316.1|6
1667873400000|2022-11-08 02:10:00|41371|41331|41375.3|41335.3|41396|41356|41334.5|41294.5|25
1667873700000|2022-11-08 02:15:00|41384.5|41344.5|41370.2|41330.2|41384.5|41344.5|41364.5|41324.5|2
1667874000000|2022-11-08 02:20:00|41364.5|41324.5|41385.2|41345.2|41385.2|41345.2|41364.5|41324.5|1
1667874300000|2022-11-08 02:25:00|41390.2|41350.2|41364.5|41324.5|41395.2|41355.2|41364.5|41324.5|12
1667874600000|2022-11-08 02:30:00|41369.5|41329.5|41358.7|41318.7|41370.2|41330.2|41334.4|41294.4|2
1667874900000|2022-11-08 02:35:00|41354.4|41314.4|41360.2|41320.2|41374.4|41334.4|41354.4|41314.4|4
1667875200000|2022-11-08 02:40:00|41359.4|41319.4|41350.2|41310.2|41364.4|41324.4|41345.2|41305.2|5
1667875500000|2022-11-08 02:45:00|41354.4|41314.4|41350.1|41310.1|41365.2|41325.2|41350.1|41310.1|1
1667875800000|2022-11-08 02:50:00|41354.4|41314.4|41360.1|41320.1|41365.1|41325.1|41345.9|41305.9|2
1667876100000|2022-11-08 02:55:00|41364.4|41324.4|41355.1|41315.1|41365.1|41325.1|41350.1|41310.1|0
1667876400000|2022-11-08 03:00:00|41355.9|41315.9|41375.1|41335.1|41375.1|41335.1|41355.9|41315.9|1
1667876700000|2022-11-08 03:05:00|41370.1|41330.1|41340.1|41300.1|41374.3|41334.3|41335.8|41295.8|4
1667877000000|2022-11-08 03:10:00|41344.3|41304.3|41355.8|41315.8|41355.8|41315.8|41335.1|41295.1|1
1667877300000|2022-11-08 03:15:00|41355.1|41315.1|41350|41310|41355.1|41315.1|41345|41305|0
1667877600000|2022-11-08 03:20:00|41345.8|41305.8|41355.8|41315.8|41356.5|41316.5|41345|41305|2
1667877900000|2022-11-08 03:25:00|41350.8|41310.8|41345.8|41305.8|41350.8|41310.8|41335.8|41295.8|2
1667878200000|2022-11-08 03:30:00|41350|41310|41345.7|41305.7|41355|41315|41345.7|41305.7|1
1667878500000|2022-11-08 03:35:00|41345|41305|41334.2|41294.2|41345|41305|41329.2|41289.2|9
1667878800000|2022-11-08 03:40:00|41344.2|41304.2|41354.2|41314.2|41354.2|41314.2|41339.2|41299.2|1
1667879100000|2022-11-08 03:45:00|41353.4|41313.4|41344.2|41304.2|41354.2|41314.2|41344.2|41304.2|3
1667879400000|2022-11-08 03:50:00|41349.2|41309.2|41344.2|41304.2|41354.2|41314.2|41344.2|41304.2|3
1667879700000|2022-11-08 03:55:00|41348.4|41308.4|41344.1|41304.1|41352.6|41312.6|41343.4|41303.4|1
1667880000000|2022-11-08 04:00:00|41339.1|41299.1|41344.1|41304.1|41344.1|41304.1|41339.1|41299.1|0
1667880300000|2022-11-08 04:05:00|41334.1|41294.1|41344.1|41304.1|41344.1|41304.1|41334.1|41294.1|2
1667880600000|2022-11-08 04:10:00|41334.1|41294.1|41334.1|41294.1|41339.1|41299.1|41334.1|41294.1|2
1667880900000|2022-11-08 04:15:00|41338.3|41298.3|41334.1|41294.1|41338.3|41298.3|41334.1|41294.1|0
1667881200000|2022-11-08 04:20:00|41333.3|41293.3|41334.1|41294.1|41334.1|41294.1|41329.1|41289.1|0
1667881500000|2022-11-08 04:25:00|41334|41294|41333.3|41293.3|41334|41294|41329|41289|0
1667881800000|2022-11-08 04:30:00|41334|41294|41333.3|41293.3|41334|41294|41329|41289|2
1667882100000|2022-11-08 04:35:00|41329|41289|41325.5|41285.5|41329.8|41289.8|41319.8|41279.8|27
1667882400000|2022-11-08 04:40:00|41334|41294|41324|41284|41334|41294|41320.5|41280.5|0
1667882700000|2022-11-08 04:45:00|41334|41294|41334|41294|41334|41294|41334|41294|1
1667883300000|2022-11-08 04:55:00|41333.9|41293.9|41333.9|41293.9|41338.9|41298.9|41329.7|41289.7|0
1667883600000|2022-11-08 05:00:00|41334.7|41294.7|41329.7|41289.7|41334.7|41294.7|41329.7|41289.7|1
1667883900000|2022-11-08 05:05:00|41333.9|41293.9|41328.9|41288.9|41333.9|41293.9|41328.9|41288.9|3
1667884200000|2022-11-08 05:10:00|41333.1|41293.1|41333.1|41293.1|41338.1|41298.1|41323.9|41283.9|4
1667884500000|2022-11-08 05:15:00|41333.9|41293.9|41328.9|41288.9|41333.9|41293.9|41323.1|41283.1|5
1667884800000|2022-11-08 05:20:00|41329.6|41289.6|41323.8|41283.8|41333.9|41293.9|41323.1|41283.1|4
1667885100000|2022-11-08 05:25:00|41323.1|41283.1|41303.1|41263.1|41323.8|41283.8|41303.1|41263.1|8
1667885400000|2022-11-08 05:30:00|41293.8|41253.8|41333.8|41293.8|41352.3|41312.3|41293.8|41253.8|33
1667885700000|2022-11-08 05:35:00|41342.3|41302.3|41338|41298|41358.1|41318.1|41338|41298|26
1667886000000|2022-11-08 05:40:00|41338.8|41298.8|41363|41323|41367.3|41327.3|41338.8|41298.8|5
1667886300000|2022-11-08 05:45:00|41372.3|41332.3|41363|41323|41383|41343|41353.8|41313.8|13
1667886600000|2022-11-08 05:50:00|41362.2|41322.2|41392.2|41352.2|41393.7|41353.7|41358|41318|11
1667886900000|2022-11-08 05:55:00|41393|41353|41403.7|41363.7|41413.7|41373.7|41393|41353|14
1667887200000|2022-11-08 06:00:00|41403|41363|41423.7|41383.7|41433.7|41393.7|41398.7|41358.7|6
1667887500000|2022-11-08 06:05:00|41424.5|41384.5|41423.7|41383.7|41442.9|41402.9|41413.7|41373.7|9
1667887800000|2022-11-08 06:10:00|41427.2|41387.2|41413.7|41373.7|41427.9|41387.9|41408.7|41368.7|8
1667888100000|2022-11-08 06:15:00|41412.9|41372.9|41427.9|41387.9|41442.1|41402.1|41407.9|41367.9|6
1667888400000|2022-11-08 06:20:00|41423.7|41383.7|41452.9|41412.9|41452.9|41412.9|41422.9|41382.9|31
1667888700000|2022-11-08 06:25:00|41448.6|41408.6|41453.6|41413.6|41457.9|41417.9|41440.1|41400.1|52
1667889000000|2022-11-08 06:30:00|41454.4|41414.4|41434.4|41394.4|41454.4|41414.4|41418.6|41378.6|13
1667889300000|2022-11-08 06:35:00|41433.6|41393.6|41464.3|41424.3|41469.3|41429.3|41433.6|41393.6|14
1667889600000|2022-11-08 06:40:00|41463.6|41423.6|41489.3|41449.3|41494.3|41454.3|41443.6|41403.6|16
1667889900000|2022-11-08 06:45:00|41493.6|41453.6|41469.3|41429.3|41494.3|41454.3|41464.3|41424.3|23
1667890200000|2022-11-08 06:50:00|41473.5|41433.5|41445|41405|41473.5|41433.5|41445|41405|2
1667890500000|2022-11-08 06:55:00|41449.3|41409.3|41459.3|41419.3|41465|41425|41445|41405|8
1667890800000|2022-11-08 07:00:00|41454.3|41414.3|41474.3|41434.3|41475|41435|41454.3|41414.3|4
1667891100000|2022-11-08 07:05:00|41470|41430|41459.2|41419.2|41475|41435|41454.2|41414.2|8
1667891400000|2022-11-08 07:10:00|41463.5|41423.5|41449.2|41409.2|41465.7|41425.7|41444.2|41404.2|6
1667891700000|2022-11-08 07:15:00|41453.5|41413.5|41455|41415|41455|41415|41445|41405|4
1667892000000|2022-11-08 07:20:00|41454.2|41414.2|41463.4|41423.4|41463.4|41423.4|41445|41405|0
1667892300000|2022-11-08 07:25:00|41454.9|41414.9|41474.9|41434.9|41494.9|41454.9|41454.9|41414.9|1
1667892600000|2022-11-08 07:30:00|41479.2|41439.2|41453.4|41413.4|41479.2|41439.2|41453.4|41413.4|11
1667892900000|2022-11-08 07:35:00|41449.1|41409.1|41449.1|41409.1|41463.4|41423.4|41444.1|41404.1|1
1667893200000|2022-11-08 07:40:00|41444.1|41404.1|41458.4|41418.4|41462.6|41422.6|41444.1|41404.1|2
1667893500000|2022-11-08 07:45:00|41454.1|41414.1|41454.1|41414.1|41463.4|41423.4|41449.1|41409.1|2
1667893800000|2022-11-08 07:50:00|41458.3|41418.3|41463.3|41423.3|41464.1|41424.1|41448.3|41408.3|8
1667894100000|2022-11-08 07:55:00|41459.1|41419.1|41443.3|41403.3|41468.3|41428.3|41438.3|41398.3|15
1667894400000|2022-11-08 08:00:00|41444.1|41404.1|41463.3|41423.3|41483.3|41443.3|41444.1|41404.1|25
1667894700000|2022-11-08 08:05:00|41464|41424|41483.3|41443.3|41488.3|41448.3|41464|41424|11
1667895000000|2022-11-08 08:10:00|41484|41444|41504|41464|41504|41464|41473.3|41433.3|10
1667895300000|2022-11-08 08:15:00|41503.3|41463.3|41503.2|41463.2|41513.3|41473.3|41492.5|41452.5|19
1667895600000|2022-11-08 08:20:00|41494|41454|41497.5|41457.5|41507.5|41467.5|41493.2|41453.2|3
1667895900000|2022-11-08 08:25:00|41493.2|41453.2|41493.2|41453.2|41502.5|41462.5|41492.5|41452.5|1
1667896200000|2022-11-08 08:30:00|41492.5|41452.5|41492.4|41452.4|41493.2|41453.2|41482.4|41442.4|4
1667896500000|2022-11-08 08:35:00|41488.2|41448.2|41492.4|41452.4|41493.2|41453.2|41478.2|41438.2|8
1667896800000|2022-11-08 08:40:00|41491.7|41451.7|41503.9|41463.9|41503.9|41463.9|41482.4|41442.4|1
1667897100000|2022-11-08 08:45:00|41488.9|41448.9|41493.1|41453.1|41503.1|41463.1|41443.1|41403.1|19
1667897400000|2022-11-08 08:50:00|41488.1|41448.1|41523.9|41483.9|41532.4|41492.4|41488.1|41448.1|23
1667897700000|2022-11-08 08:55:00|41528.1|41488.1|41533.1|41493.1|41542.4|41502.4|41513.9|41473.9|25
1667898000000|2022-11-08 09:00:00|41523.8|41483.8|41533.8|41493.8|41548.1|41508.1|41513.8|41473.8|24
1667898300000|2022-11-08 09:05:00|41538.1|41498.1|41543.8|41503.8|41549.6|41509.6|41523.8|41483.8|12
1667898600000|2022-11-08 09:10:00|41539.6|41499.6|41538.8|41498.8|41548.8|41508.8|41533.8|41493.8|16
1667898900000|2022-11-08 09:15:00|41543|41503|41512.3|41472.3|41543.8|41503.8|41503|41463|36
1667899200000|2022-11-08 09:20:00|41503|41463|41503|41463|41507.3|41467.3|41502.3|41462.3|9
1667899500000|2022-11-08 09:25:00|41502.3|41462.3|41450.7|41410.7|41502.3|41462.3|41422.2|41382.2|27
1667899800000|2022-11-08 09:30:00|41442.2|41402.2|41457.2|41417.2|41481.5|41441.5|41442.2|41402.2|5
1667900100000|2022-11-08 09:35:00|41461.5|41421.5|41462.2|41422.2|41466.5|41426.5|41443|41403|11
1667900400000|2022-11-08 09:40:00|41461.5|41421.5|41451.4|41411.4|41463|41423|41442.2|41402.2|14
1667900700000|2022-11-08 09:45:00|41447.2|41407.2|41452.2|41412.2|41452.2|41412.2|41441.4|41401.4|1
1667901000000|2022-11-08 09:50:00|41442.9|41402.9|41441.4|41401.4|41447.2|41407.2|41431.4|41391.4|14
1667901300000|2022-11-08 09:55:00|41437.2|41397.2|41447.1|41407.1|41451.4|41411.4|41432.2|41392.2|5
1667901600000|2022-11-08 10:00:00|41447.9|41407.9|41462.1|41422.1|41462.1|41422.1|41422.9|41382.9|20
1667901900000|2022-11-08 10:05:00|41461.4|41421.4|41477.1|41437.1|41482.1|41442.1|41452.1|41412.1|15
1667902200000|2022-11-08 10:10:00|41472.9|41432.9|41482.8|41442.8|41487.1|41447.1|41462.1|41422.1|3
1667902500000|2022-11-08 10:15:00|41483.6|41443.6|41467.1|41427.1|41492.1|41452.1|41466.3|41426.3|19
1667902800000|2022-11-08 10:20:00|41462.8|41422.8|41467.1|41427.1|41472.1|41432.1|41462.1|41422.1|8
1667903100000|2022-11-08 10:25:00|41462.8|41422.8|41452.8|41412.8|41462.8|41422.8|41432.1|41392.1|22
1667903400000|2022-11-08 10:30:00|41457|41417|41468.5|41428.5|41478.5|41438.5|41452.8|41412.8|52
1667903700000|2022-11-08 10:35:00|41472.8|41432.8|41488.5|41448.5|41507.8|41467.8|41468.5|41428.5|27
1667904000000|2022-11-08 10:40:00|41492.8|41452.8|41497.7|41457.7|41513.5|41473.5|41483.5|41443.5|32
1667904300000|2022-11-08 10:45:00|41497|41457|41502|41462|41506.2|41466.2|41492|41452|7
1667904600000|2022-11-08 10:50:00|41496.2|41456.2|41460.5|41420.5|41501.2|41461.2|41459|41419|20
1667904900000|2022-11-08 10:55:00|41451.2|41411.2|41460.4|41420.4|41469.7|41429.7|41440.5|41400.5|5
1667905200000|2022-11-08 11:00:00|41459.7|41419.7|41465.4|41425.4|41470.4|41430.4|41459.7|41419.7|4
1667905500000|2022-11-08 11:05:00|41464.7|41424.7|41435.4|41395.4|41464.7|41424.7|41425.4|41385.4|9
1667905800000|2022-11-08 11:10:00|41439.7|41399.7|41435.4|41395.4|41444.7|41404.7|41419.6|41379.6|16
1667906100000|2022-11-08 11:15:00|41431.1|41391.1|41436.1|41396.1|41450.4|41410.4|41424.6|41384.6|17
1667906400000|2022-11-08 11:20:00|41435.4|41395.4|41431.8|41391.8|41459.6|41419.6|41426.1|41386.1|50
1667906700000|2022-11-08 11:25:00|41436.1|41396.1|41440.3|41400.3|41450.3|41410.3|41420.4|41380.4|45
1667907000000|2022-11-08 11:30:00|41445.3|41405.3|41440.3|41400.3|41455.3|41415.3|41431.1|41391.1|11
1667907300000|2022-11-08 11:35:00|41436.8|41396.8|41481.8|41441.8|41491.8|41451.8|41436.8|41396.8|13
1667907600000|2022-11-08 11:40:00|41476.8|41436.8|41471.8|41431.8|41481.8|41441.8|41461.8|41421.8|29
1667907900000|2022-11-08 11:45:00|41467.5|41427.5|41506.8|41466.8|41506.8|41466.8|41461.8|41421.8|82
1667908200000|2022-11-08 11:50:00|41502.5|41462.5|41507.5|41467.5|41522.5|41482.5|41482.5|41442.5|53
1667908500000|2022-11-08 11:55:00|41511.7|41471.7|41461|41421|41516|41476|41442.5|41402.5|172
1667908800000|2022-11-08 12:00:00|41460.2|41420.2|41462.5|41422.5|41467.5|41427.5|41441.7|41401.7|50
1667909100000|2022-11-08 12:05:00|41461.7|41421.7|41422.4|41382.4|41462.5|41422.5|41418.2|41378.2|52
1667909400000|2022-11-08 12:10:00|41418.2|41378.2|41351.7|41311.7|41423.2|41383.2|41351.7|41311.7|76
1667909700000|2022-11-08 12:15:00|41336.7|41296.7|41290.9|41250.9|41336.7|41296.7|41275.9|41235.9|102
1667910000000|2022-11-08 12:20:00|41290.2|41250.2|41240.9|41200.9|41300.2|41260.2|41240.9|41200.9|98
1667910300000|2022-11-08 12:25:00|41240.2|41200.2|41230.1|41190.1|41244.4|41204.4|41226.6|41186.6|25
1667910600000|2022-11-08 12:30:00|41235.9|41195.9|41265.1|41225.1|41290.1|41250.1|41230.1|41190.1|94
1667910900000|2022-11-08 12:35:00|41260.9|41220.9|41270.1|41230.1|41289.4|41249.4|41260.1|41220.1|81
1667911200000|2022-11-08 12:40:00|41269.4|41229.4|41285.1|41245.1|41295.1|41255.1|41254.4|41214.4|110
1667911500000|2022-11-08 12:45:00|41285.8|41245.8|41322.3|41282.3|41330.8|41290.8|41285.8|41245.8|242
1667911800000|2022-11-08 12:50:00|41318|41278|41322.3|41282.3|41333|41293|41291.6|41251.6|158
1667912100000|2022-11-08 12:55:00|41318|41278|41328|41288|41333.8|41293.8|41313|41273|35
1667912400000|2022-11-08 13:00:00|41332.3|41292.3|41353|41313|41378.7|41338.7|41328|41288|49
1667912700000|2022-11-08 13:05:00|41348.7|41308.7|41323|41283|41357.2|41317.2|41322.2|41282.2|24
1667913000000|2022-11-08 13:10:00|41332.2|41292.2|41364.4|41324.4|41388.7|41348.7|41320.2|41280.2|52
1667913300000|2022-11-08 13:15:00|41360.2|41320.2|41346.7|41306.7|41366.7|41326.7|41336.7|41296.7|38
1667913600000|2022-11-08 13:20:00|41341.7|41301.7|41330.9|41290.9|41345.9|41305.9|41299.4|41259.4|58
1667913900000|2022-11-08 13:25:00|41341.6|41301.6|41316.6|41276.6|41351.6|41311.6|41311.6|41271.6|32
1667914200000|2022-11-08 13:30:00|41320.9|41280.9|41315.1|41275.1|41359.4|41319.4|41305.9|41265.9|41
1667914500000|2022-11-08 13:35:00|41310.9|41270.9|41316.6|41276.6|41325.8|41285.8|41300.1|41260.1|24
1667914800000|2022-11-08 13:40:00|41325.1|41285.1|41345.1|41305.1|41345.1|41305.1|41295.8|41255.8|32
1667917800000|2022-11-08 14:30:00|41388.4|41348.4|41379.7|41339.7|41512|41472|41304.7|41264.7|932
1667918100000|2022-11-08 14:35:00|41384|41344|41467.5|41427.5|41472.5|41432.5|41356.7|41316.7|544
1667918400000|2022-11-08 14:40:00|41466.7|41426.7|41428.2|41388.2|41544|41504|41398.2|41358.2|274
1667918700000|2022-11-08 14:45:00|41428.9|41388.9|41491.1|41451.1|41501.1|41461.1|41414.7|41374.7|275
1667919000000|2022-11-08 14:50:00|41496.1|41456.1|41490.4|41450.4|41571.9|41531.9|41485.4|41445.4|235
1667919300000|2022-11-08 14:55:00|41494.6|41454.6|41461.1|41421.1|41530.4|41490.4|41439.6|41399.6|216
1667919600000|2022-11-08 15:00:00|41456.8|41416.8|41571.1|41531.1|41571.1|41531.1|41451.8|41411.8|474
1667919900000|2022-11-08 15:05:00|41561.1|41521.1|41689|41649|41700.5|41660.5|41551.1|41511.1|487
1667920200000|2022-11-08 15:10:00|41694|41654|41593.3|41553.3|41695.5|41655.5|41559|41519|312
1667920500000|2022-11-08 15:15:00|41594|41554|41684.7|41644.7|41709.7|41669.7|41588.3|41548.3|279
1667920800000|2022-11-08 15:20:00|41680.5|41640.5|41736.9|41696.9|41742.7|41702.7|41679.7|41639.7|457
1667921100000|2022-11-08 15:25:00|41737.7|41697.7|41679|41639|41742.7|41702.7|41669.7|41629.7|306
1667921400000|2022-11-08 15:30:00|41674.7|41634.7|41594.7|41554.7|41701.2|41661.2|41548.2|41508.2|403
1667921700000|2022-11-08 15:35:00|41603.9|41563.9|41546|41506|41614.7|41574.7|41531|41491|197
1667922000000|2022-11-08 15:40:00|41545.2|41505.2|41608.2|41568.2|41622.4|41582.4|41536|41496|159
1667922300000|2022-11-08 15:45:00|41618.2|41578.2|41684.6|41644.6|41684.6|41644.6|41612.4|41572.4|143
1667922600000|2022-11-08 15:50:00|41688.9|41648.9|41556.7|41516.7|41694.6|41654.6|41545.9|41505.9|199
1667922900000|2022-11-08 15:55:00|41560.9|41520.9|41560.2|41520.2|41586.7|41546.7|41531.6|41491.6|164
1667923200000|2022-11-08 16:00:00|41561.6|41521.6|41617.4|41577.4|41622.4|41582.4|41525.2|41485.2|309
1667923500000|2022-11-08 16:05:00|41618.1|41578.1|41610.9|41570.9|41645.1|41605.1|41566.6|41526.6|177
1667923800000|2022-11-08 16:10:00|41615.1|41575.1|41662.3|41622.3|41676.6|41636.6|41605.1|41565.1|231
1667924100000|2022-11-08 16:15:00|41661.6|41621.6|41696.6|41656.6|41708.1|41668.1|41655.1|41615.1|220
1667924400000|2022-11-08 16:20:00|41695.1|41655.1|41649.3|41609.3|41731.6|41691.6|41648.6|41608.6|217
1667924700000|2022-11-08 16:25:00|41643.6|41603.6|41652.8|41612.8|41673.6|41633.6|41609.2|41569.2|370
1667925000000|2022-11-08 16:30:00|41657.8|41617.8|41680|41640|41689.3|41649.3|41647.8|41607.8|183
1667925300000|2022-11-08 16:35:00|41679.3|41639.3|41684.3|41644.3|41720.8|41680.8|41659.3|41619.3|122
1667925600000|2022-11-08 16:40:00|41685|41645|41684.3|41644.3|41735|41695|41662.8|41622.8|194
1667925900000|2022-11-08 16:45:00|41688.5|41648.5|41653.5|41613.5|41694.3|41654.3|41653.5|41613.5|200
1667926200000|2022-11-08 16:50:00|41657.8|41617.8|41649.2|41609.2|41680|41640|41628.5|41588.5|150
1667926500000|2022-11-08 16:55:00|41648.5|41608.5|41683.5|41643.5|41705.7|41665.7|41632.8|41592.8|225
1667926800000|2022-11-08 17:00:00|41689.2|41649.2|41677|41637|41693.5|41653.5|41667|41627|154
1667927100000|2022-11-08 17:05:00|41677.7|41637.7|41687|41647|41687.7|41647.7|41652|41612|167
1667927400000|2022-11-08 17:10:00|41692|41652|41664|41624|41712|41672|41634.8|41594.8|287
1667927700000|2022-11-08 17:15:00|41659.7|41619.7|41613.3|41573.3|41670.5|41630.5|41612.5|41572.5|236
1667928000000|2022-11-08 17:20:00|41607.5|41567.5|41659|41619|41669|41629|41607.5|41567.5|140
1667928300000|2022-11-08 17:25:00|41659.7|41619.7|41659.7|41619.7|41680.4|41640.4|41650.5|41610.5|143
1667928600000|2022-11-08 17:30:00|41664.7|41624.7|41653.2|41613.2|41680.4|41640.4|41648.2|41608.2|215
1667928900000|2022-11-08 17:35:00|41657.5|41617.5|41618.9|41578.9|41664.7|41624.7|41618.9|41578.9|347
1667929200000|2022-11-08 17:40:00|41623.9|41583.9|41630.4|41590.4|41640.4|41600.4|41607.5|41567.5|275
1667929500000|2022-11-08 17:45:00|41634.7|41594.7|41608.9|41568.9|41640.4|41600.4|41603.9|41563.9|189
1667929800000|2022-11-08 17:50:00|41609.6|41569.6|41578.9|41538.9|41618.9|41578.9|41568.9|41528.9|184
1667930100000|2022-11-08 17:55:00|41574.6|41534.6|41540.9|41500.9|41578.9|41538.9|41526.7|41486.7|422
1667930400000|2022-11-08 18:00:00|41541.7|41501.7|41621.1|41581.1|41631.1|41591.1|41541.7|41501.7|345
1667930700000|2022-11-08 18:05:00|41621.8|41581.8|41624.6|41584.6|41630.3|41590.3|41599.6|41559.6|143
1667931000000|2022-11-08 18:10:00|41623.8|41583.8|41599.6|41559.6|41645.3|41605.3|41598.8|41558.8|164
1667931300000|2022-11-08 18:15:00|41603.8|41563.8|41583.1|41543.1|41619.6|41579.6|41570.3|41530.3|224
1667931600000|2022-11-08 18:20:00|41577.3|41537.3|41553.1|41513.1|41578.8|41538.8|41538.8|41498.8|147
1667931900000|2022-11-08 18:25:00|41557.3|41517.3|41523|41483|41557.3|41517.3|41513|41473|126
1667932200000|2022-11-08 18:30:00|41517.3|41477.3|41554.5|41514.5|41568|41528|41513|41473|117
1667932500000|2022-11-08 18:35:00|41553.8|41513.8|41548.7|41508.7|41570.2|41530.2|41533.7|41493.7|149
1667932800000|2022-11-08 18:40:00|41554.5|41514.5|41558|41518|41563|41523|41543|41503|149
1667933100000|2022-11-08 18:45:00|41563|41523|41604.4|41564.4|41620.2|41580.2|41558|41518|238
1667933400000|2022-11-08 18:50:00|41599.4|41559.4|41596.6|41556.6|41628.7|41588.7|41574.4|41534.4|304
1667933700000|2022-11-08 18:55:00|41595.9|41555.9|41554.4|41514.4|41620.9|41580.9|41550.1|41510.1|186
1667934000000|2022-11-08 19:00:00|41544.4|41504.4|41434.4|41394.4|41554.4|41514.4|41400.1|41360.1|314
1667934300000|2022-11-08 19:05:00|41435.9|41395.9|41440.1|41400.1|41485.9|41445.9|41414.4|41374.4|360
1667934600000|2022-11-08 19:10:00|41448.6|41408.6|41463.6|41423.6|41488.6|41448.6|41390.1|41350.1|1913
1667934900000|2022-11-08 19:15:00|41453.6|41413.6|41498.6|41458.6|41508.6|41468.6|41447.2|41407.2|796
1667955600000|2022-11-09 01:00:00|41486.1|41446.1|41508.2|41468.2|41513.2|41473.2|41418.2|41378.2|120
1667955900000|2022-11-09 01:05:00|41504|41464|41472.5|41432.5|41504|41464|41462.5|41422.5|16
1667956200000|2022-11-09 01:10:00|41482.5|41442.5|41456.8|41416.8|41482.5|41442.5|41448.2|41408.2|16
1667956500000|2022-11-09 01:15:00|41461|41421|41466.7|41426.7|41476.7|41436.7|41451|41411|1
1667956800000|2022-11-09 01:20:00|41471|41431|41451.7|41411.7|41481.7|41441.7|41441.7|41401.7|42
1667957100000|2022-11-09 01:25:00|41446.7|41406.7|41466.7|41426.7|41466.7|41426.7|41427.4|41387.4|6
1667957400000|2022-11-09 01:30:00|41471.7|41431.7|41452.4|41412.4|41477.4|41437.4|41446.7|41406.7|39
1667957700000|2022-11-09 01:35:00|41456.7|41416.7|41441.7|41401.7|41466.7|41426.7|41441.7|41401.7|3
1667958000000|2022-11-09 01:40:00|41442.4|41402.4|41422.4|41382.4|41442.4|41402.4|41412.4|41372.4|5
1667958300000|2022-11-09 01:45:00|41426.7|41386.7|41416.6|41376.6|41436.7|41396.7|41410.9|41370.9|7
1667958600000|2022-11-09 01:50:00|41412.4|41372.4|41410.9|41370.9|41412.4|41372.4|41406.6|41366.6|1
1667958900000|2022-11-09 01:55:00|41406.6|41366.6|41421.6|41381.6|41426.6|41386.6|41380.9|41340.9|14
1667959200000|2022-11-09 02:00:00|41420.9|41380.9|41396.6|41356.6|41431.6|41391.6|41392.3|41352.3|5
1667959500000|2022-11-09 02:05:00|41392.3|41352.3|41392.3|41352.3|41412.3|41372.3|41387.3|41347.3|27
1667959800000|2022-11-09 02:10:00|41400.9|41360.9|41403|41363|41417.3|41377.3|41392.3|41352.3|21
1667960100000|2022-11-09 02:15:00|41402.3|41362.3|41422.3|41382.3|41422.3|41382.3|41402.3|41362.3|3
1667960400000|2022-11-09 02:20:00|41423|41383|41423|41383|41431.5|41391.5|41422.3|41382.3|2
1667960700000|2022-11-09 02:25:00|41427.3|41387.3|41441.5|41401.5|41441.5|41401.5|41422.3|41382.3|4
1667961000000|2022-11-09 02:30:00|41442.2|41402.2|41447.9|41407.9|41471.5|41431.5|41437.2|41397.2|3
1667961300000|2022-11-09 02:35:00|41452.2|41412.2|41432.2|41392.2|41452.2|41412.2|41423.7|41383.7|2
1667961600000|2022-11-09 02:40:00|41422.2|41382.2|41432.2|41392.2|41432.2|41392.2|41422.2|41382.2|1
1667961900000|2022-11-09 02:45:00|41431.5|41391.5|41442.2|41402.2|41442.9|41402.9|41422.2|41382.2|3
1667962200000|2022-11-09 02:50:00|41441.5|41401.5|41422.2|41382.2|41442.2|41402.2|41412.2|41372.2|1
1667962500000|2022-11-09 02:55:00|41426.4|41386.4|41416.4|41376.4|41427.2|41387.2|41407.2|41367.2|0
1667962800000|2022-11-09 03:00:00|41420.7|41380.7|41436.4|41396.4|41441.4|41401.4|41420.7|41380.7|4
1667963100000|2022-11-09 03:05:00|41432.1|41392.1|41416.4|41376.4|41432.1|41392.1|41412.1|41372.1|2
1667963400000|2022-11-09 03:10:00|41412.1|41372.1|41427.1|41387.1|41431.4|41391.4|41411.4|41371.4|2
1667963700000|2022-11-09 03:15:00|41422.8|41382.8|41422.1|41382.1|41431.4|41391.4|41412.8|41372.8|4
1667964000000|2022-11-09 03:20:00|41421.4|41381.4|41402.1|41362.1|41427.1|41387.1|41401.3|41361.3|2
1667964300000|2022-11-09 03:25:00|41401.3|41361.3|41392|41352|41402.1|41362.1|41387.8|41347.8|1
1667964600000|2022-11-09 03:30:00|41387.8|41347.8|41392|41352|41402|41362|41387.8|41347.8|0
1667964900000|2022-11-09 03:35:00|41392.8|41352.8|41382|41342|41392.8|41352.8|41382|41342|2
1667965200000|2022-11-09 03:40:00|41392|41352|41402.7|41362.7|41402.7|41362.7|41392|41352|13
1667965500000|2022-11-09 03:45:00|41393.4|41353.4|41397.7|41357.7|41403.4|41363.4|41393.4|41353.4|8
1667965800000|2022-11-09 03:50:00|41398.4|41358.4|41397.7|41357.7|41398.4|41358.4|41397.7|41357.7|1
1667966100000|2022-11-09 03:55:00|41393.4|41353.4|41393.4|41353.4|41396.2|41356.2|41387.7|41347.7|4
1667966400000|2022-11-09 04:00:00|41397.7|41357.7|41397.7|41357.7|41407.7|41367.7|41397.7|41357.7|1
1667966700000|2022-11-09 04:05:00|41401.9|41361.9|41407.6|41367.6|41407.6|41367.6|41397.6|41357.6|2
1667967000000|2022-11-09 04:10:00|41403.4|41363.4|41407.6|41367.6|41407.6|41367.6|41402.6|41362.6|1
1667967300000|2022-11-09 04:15:00|41401.9|41361.9|41416.9|41376.9|41416.9|41376.9|41401.9|41361.9|2
1667967600000|2022-11-09 04:20:00|41407.6|41367.6|41411.9|41371.9|41411.9|41371.9|41407.6|41367.6|6
1667967900000|2022-11-09 04:25:00|41412.6|41372.6|41411.9|41371.9|41412.6|41372.6|41411.9|41371.9|0
1667968200000|2022-11-09 04:30:00|41412.6|41372.6|41422.6|41382.6|41422.6|41382.6|41411.9|41371.9|3
1667968500000|2022-11-09 04:35:00|41417.6|41377.6|41426.8|41386.8|41426.8|41386.8|41417.5|41377.5|2
1667968800000|2022-11-09 04:40:00|41422.5|41382.5|41437.5|41397.5|41451.8|41411.8|41422.5|41382.5|12
1667969100000|2022-11-09 04:45:00|41441.8|41401.8|41422.5|41382.5|41446.8|41406.8|41422.5|41382.5|3
1667969400000|2022-11-09 04:50:00|41426.8|41386.8|41427.5|41387.5|41431.8|41391.8|41422.5|41382.5|2
1667969700000|2022-11-09 04:55:00|41428.2|41388.2|41436.8|41396.8|41441.8|41401.8|41428.2|41388.2|1
1667970000000|2022-11-09 05:00:00|41432.5|41392.5|41443.2|41403.2|41447.5|41407.5|41432.5|41392.5|2
1667970300000|2022-11-09 05:05:00|41442.5|41402.5|41437.4|41397.4|41447.5|41407.5|41437.4|41397.4|6
1667970600000|2022-11-09 05:10:00|41433.2|41393.2|41447.4|41407.4|41447.4|41407.4|41432.4|41392.4|4
1667970900000|2022-11-09 05:15:00|41446.7|41406.7|41428.1|41388.1|41447.4|41407.4|41428.1|41388.1|1
1667971200000|2022-11-09 05:20:00|41427.4|41387.4|41427.4|41387.4|41427.4|41387.4|41422.4|41382.4|1
1667971500000|2022-11-09 05:25:00|41423.1|41383.1|41427.4|41387.4|41432.4|41392.4|41423.1|41383.1|1
1667971800000|2022-11-09 05:30:00|41436.7|41396.7|41422.4|41382.4|41436.7|41396.7|41412.4|41372.4|18
1667972100000|2022-11-09 05:35:00|41427.4|41387.4|41418.1|41378.1|41427.4|41387.4|41408.1|41368.1|2
1667972400000|2022-11-09 05:40:00|41423.1|41383.1|41403.1|41363.1|41428.1|41388.1|41402.3|41362.3|8
1667972700000|2022-11-09 05:45:00|41403|41363|41423.7|41383.7|41433|41393|41403|41363|2
1667973000000|2022-11-09 05:50:00|41423|41383|41433|41393|41437.3|41397.3|41413|41373|3
1667973300000|2022-11-09 05:55:00|41428.7|41388.7|41433|41393|41437.3|41397.3|41423|41383|1
1667973600000|2022-11-09 06:00:00|41437.3|41397.3|41423|41383|41448|41408|41423|41383|11
1667973900000|2022-11-09 06:05:00|41433|41393|41462.3|41422.3|41467.3|41427.3|41433|41393|15
1667974200000|2022-11-09 06:10:00|41458|41418|41463|41423|41483|41443|41458|41418|22
1667974500000|2022-11-09 06:15:00|41467.2|41427.2|41482.9|41442.9|41487.9|41447.9|41467.2|41427.2|5
1667974800000|2022-11-09 06:20:00|41487.9|41447.9|41482.9|41442.9|41497.9|41457.9|41477.9|41437.9|10
1667975100000|2022-11-09 06:25:00|41482.2|41442.2|41487.9|41447.9|41497.9|41457.9|41477.9|41437.9|5
1667975400000|2022-11-09 06:30:00|41492.2|41452.2|41472.9|41432.9|41497.9|41457.9|41472.9|41432.9|10
1667975700000|2022-11-09 06:35:00|41472.2|41432.2|41482.9|41442.9|41482.9|41442.9|41467.9|41427.9|3
1667976000000|2022-11-09 06:40:00|41487.2|41447.2|41502.9|41462.9|41502.9|41462.9|41482.9|41442.9|5
1667976300000|2022-11-09 06:45:00|41502.1|41462.1|41497.8|41457.8|41502.9|41462.9|41482.1|41442.1|9
1667976600000|2022-11-09 06:50:00|41502.8|41462.8|41492.8|41452.8|41507.1|41467.1|41482.8|41442.8|7
1667976900000|2022-11-09 06:55:00|41497.1|41457.1|41517.1|41477.1|41521.4|41481.4|41492.1|41452.1|5
1667977200000|2022-11-09 07:00:00|41521.4|41481.4|41531.4|41491.4|41531.4|41491.4|41501.4|41461.4|21
1667977500000|2022-11-09 07:05:00|41541.4|41501.4|41532.1|41492.1|41541.4|41501.4|41507.1|41467.1|8
1667977800000|2022-11-09 07:10:00|41532.8|41492.8|41532|41492|41546.3|41506.3|41522.8|41482.8|2
1667978100000|2022-11-09 07:15:00|41537|41497|41537|41497|41542|41502|41532.7|41492.7|4
1667978400000|2022-11-09 07:20:00|41532|41492|41521.3|41481.3|41532|41492|41512|41472|10
1667978700000|2022-11-09 07:25:00|41522|41482|41512|41472|41527|41487|41512|41472|0
1667979000000|2022-11-09 07:30:00|41512.7|41472.7|41522|41482|41541.3|41501.3|41511.3|41471.3|12
1667979300000|2022-11-09 07:35:00|41521.3|41481.3|41527|41487|41527|41487|41517|41477|3
1667979600000|2022-11-09 07:40:00|41522.7|41482.7|41531.9|41491.9|41531.9|41491.9|41512|41472|2
1667979900000|2022-11-09 07:45:00|41532.7|41492.7|41531.9|41491.9|41536.9|41496.9|41526.9|41486.9|3
1667980200000|2022-11-09 07:50:00|41531.2|41491.2|41552.6|41512.6|41556.9|41516.9|41526.9|41486.9|7
1667980500000|2022-11-09 07:55:00|41551.9|41511.9|41511.2|41471.2|41551.9|41511.9|41511.2|41471.2|9
1667980800000|2022-11-09 08:00:00|41516.9|41476.9|41526.9|41486.9|41536.2|41496.2|41502.6|41462.6|12
1667981100000|2022-11-09 08:05:00|41521.9|41481.9|41531.9|41491.9|41531.9|41491.9|41511.2|41471.2|6
1667981400000|2022-11-09 08:10:00|41541.9|41501.9|41532.6|41492.6|41571.2|41531.2|41530.4|41490.4|14
1667981700000|2022-11-09 08:15:00|41536.9|41496.9|41561.8|41521.8|41561.8|41521.8|41532.6|41492.6|2
1667982000000|2022-11-09 08:20:00|41566.8|41526.8|41541.1|41501.1|41581.1|41541.1|41541.1|41501.1|33
1667982300000|2022-11-09 08:25:00|41536.1|41496.1|41581.1|41541.1|41586.8|41546.8|41531.1|41491.1|14
1667982600000|2022-11-09 08:30:00|41576.8|41536.8|41581.1|41541.1|41586.1|41546.1|41556.1|41516.1|26
1667982900000|2022-11-09 08:35:00|41586.1|41546.1|41601.1|41561.1|41601.8|41561.8|41581.1|41541.1|13
1667983200000|2022-11-09 08:40:00|41596.8|41556.8|41591|41551|41601.1|41561.1|41581|41541|3
1667983500000|2022-11-09 08:45:00|41601|41561|41581|41541|41601|41561|41581|41541|4
1667983800000|2022-11-09 08:50:00|41586|41546|41561|41521|41591|41551|41561|41521|9
1667984100000|2022-11-09 08:55:00|41551.7|41511.7|41551|41511|41561|41521|41551|41511|0
1667984400000|2022-11-09 09:00:00|41542.4|41502.4|41551.7|41511.7|41561.7|41521.7|41541.7|41501.7|20
1667984700000|2022-11-09 09:05:00|41552.4|41512.4|41561.7|41521.7|41561.7|41521.7|41552.4|41512.4|3
1667985000000|2022-11-09 09:10:00|41556.7|41516.7|41562.4|41522.4|41562.4|41522.4|41492.4|41452.4|62
1667985300000|2022-11-09 09:15:00|41561.7|41521.7|41542.4|41502.4|41571.7|41531.7|41536.6|41496.6|15
1667985600000|2022-11-09 09:20:00|41542.3|41502.3|41572.3|41532.3|41572.3|41532.3|41532.3|41492.3|36
1667985900000|2022-11-09 09:25:00|41576.6|41536.6|41586.6|41546.6|41590.9|41550.9|41572.3|41532.3|13
1667986200000|2022-11-09 09:30:00|41582.3|41542.3|41617.3|41577.3|41617.3|41577.3|41581.6|41541.6|4
1667986500000|2022-11-09 09:35:00|41612.3|41572.3|41612.3|41572.3|41617.3|41577.3|41607.3|41567.3|6
1667986800000|2022-11-09 09:40:00|41611.6|41571.6|41632.3|41592.3|41652.3|41612.3|41597.3|41557.3|88
1667987100000|2022-11-09 09:45:00|41636.6|41596.6|41621.5|41581.5|41636.6|41596.6|41617.3|41577.3|11
1667987400000|2022-11-09 09:50:00|41622.3|41582.3|41622.2|41582.2|41632.2|41592.2|41617.2|41577.2|16
1667987700000|2022-11-09 09:55:00|41621.5|41581.5|41592.2|41552.2|41622.2|41582.2|41577.2|41537.2|19
1667988000000|2022-11-09 10:00:00|41607.2|41567.2|41602.2|41562.2|41611.5|41571.5|41577.2|41537.2|42
1667988300000|2022-11-09 10:05:00|41601.5|41561.5|41611.5|41571.5|41611.5|41571.5|41587.2|41547.2|54
1667988600000|2022-11-09 10:10:00|41612.2|41572.2|41611.5|41571.5|41630.8|41590.8|41611.5|41571.5|8
1667988900000|2022-11-09 10:15:00|41607.2|41567.2|41611.4|41571.4|41615.7|41575.7|41601.5|41561.5|6
1667989200000|2022-11-09 10:20:00|41615.7|41575.7|41630.7|41590.7|41635.7|41595.7|41607.2|41567.2|18
1667989500000|2022-11-09 10:25:00|41625.7|41585.7|41592.1|41552.1|41626.4|41586.4|41591.4|41551.4|24
1667989800000|2022-11-09 10:30:00|41591.4|41551.4|41587.1|41547.1|41601.4|41561.4|41587.1|41547.1|7
1667990100000|2022-11-09 10:35:00|41582.1|41542.1|41590|41550|41590|41550|41572.1|41532.1|22
1667990400000|2022-11-09 10:40:00|41585.7|41545.7|41585.7|41545.7|41585.7|41545.7|41581.4|41541.4|63
1667990700000|2022-11-09 10:45:00|41590.7|41550.7|41595.6|41555.6|41595.6|41555.6|41585.6|41545.6|27
1667991000000|2022-11-09 10:50:00|41600.6|41560.6|41635.6|41595.6|41635.6|41595.6|41575.6|41535.6|25
1667991300000|2022-11-09 10:55:00|41640.6|41600.6|41650.6|41610.6|41650.6|41610.6|41635.6|41595.6|22
1667991600000|2022-11-09 11:00:00|41651.3|41611.3|41676.3|41636.3|41676.3|41636.3|41641.3|41601.3|25
1667991900000|2022-11-09 11:05:00|41675.6|41635.6|41685.6|41645.6|41690.6|41650.6|41666.3|41626.3|22
1667992200000|2022-11-09 11:10:00|41686.3|41646.3|41696.3|41656.3|41696.3|41656.3|41672|41632|19
1667992500000|2022-11-09 11:15:00|41692|41652|41725.5|41685.5|41732|41692|41692|41652|26
1667992800000|2022-11-09 11:20:00|41730.5|41690.5|41711.9|41671.9|41742.7|41702.7|41710.5|41670.5|34
1667993100000|2022-11-09 11:25:00|41711.2|41671.2|41721.9|41681.9|41726.9|41686.9|41711.2|41671.2|9
1667993400000|2022-11-09 11:30:00|41721.2|41681.2|41716.2|41676.2|41731.2|41691.2|41711.9|41671.9|6
1667993700000|2022-11-09 11:35:00|41720.5|41680.5|41731.9|41691.9|41731.9|41691.9|41711.2|41671.2|1
1667994000000|2022-11-09 11:40:00|41731.2|41691.2|41706.9|41666.9|41731.9|41691.9|41700.5|41660.5|13
1667994300000|2022-11-09 11:45:00|41706.2|41666.2|41686.9|41646.9|41706.9|41666.9|41686.9|41646.9|29
1667994600000|2022-11-09 11:50:00|41686.2|41646.2|41681.1|41641.1|41686.2|41646.2|41661.1|41621.1|17
1667994900000|2022-11-09 11:55:00|41680.4|41640.4|41681.8|41641.8|41696.1|41656.1|41680.4|41640.4|22
1667995200000|2022-11-09 12:00:00|41682.5|41642.5|41671.8|41631.8|41691.1|41651.1|41661.8|41621.8|9
1667995500000|2022-11-09 12:05:00|41671.1|41631.1|41656.1|41616.1|41671.1|41631.1|41651.8|41611.8|13
1667995800000|2022-11-09 12:10:00|41651.8|41611.8|41646.8|41606.8|41656.8|41616.8|41636.8|41596.8|40
1667996100000|2022-11-09 12:15:00|41651.1|41611.1|41636.1|41596.1|41651.1|41611.1|41626.8|41586.8|13
1667996400000|2022-11-09 12:20:00|41631.8|41591.8|41601.8|41561.8|41636.1|41596.1|41581.8|41541.8|49
1667996700000|2022-11-09 12:25:00|41611|41571|41631|41591|41631|41591|41601.8|41561.8|9
1667997000000|2022-11-09 12:30:00|41626.7|41586.7|41615.3|41575.3|41635.3|41595.3|41601.7|41561.7|17
1667997300000|2022-11-09 12:35:00|41611|41571|41621|41581|41626|41586|41606.7|41566.7|8
1667997600000|2022-11-09 12:40:00|41626|41586|41621|41581|41635.3|41595.3|41621|41581|4
1667997900000|2022-11-09 12:45:00|41616.7|41576.7|41666|41626|41693.2|41653.2|41616.7|41576.7|46
1667998200000|2022-11-09 12:50:00|41655.3|41615.3|41660.2|41620.2|41661|41621|41651|41611|8
1667998500000|2022-11-09 12:55:00|41655.2|41615.2|41650.9|41610.9|41660.2|41620.2|41605.9|41565.9|42
1667998800000|2022-11-09 13:00:00|41655.2|41615.2|41660.9|41620.9|41685.9|41645.9|41646.6|41606.6|57
1667999100000|2022-11-09 13:05:00|41665.9|41625.9|41640.2|41600.2|41670.9|41630.9|41610.2|41570.2|24
1667999400000|2022-11-09 13:10:00|41650.2|41610.2|41625.2|41585.2|41675.9|41635.9|41620.2|41580.2|39
1667999700000|2022-11-09 13:15:00|41620.9|41580.9|41570.9|41530.9|41630.2|41590.2|41565.9|41525.9|47
1668000000000|2022-11-09 13:20:00|41575.9|41535.9|41580.9|41540.9|41590.9|41550.9|41565.9|41525.9|44
1668000300000|2022-11-09 13:25:00|41576.6|41536.6|41582.9|41542.9|41598|41558|41566.6|41526.6|225
1668000600000|2022-11-09 13:30:00|41587.2|41547.2|41637.9|41597.9|41646.5|41606.5|41587.2|41547.2|50
1668000900000|2022-11-09 13:35:00|41642.2|41602.2|41632.2|41592.2|41661.5|41621.5|41627.2|41587.2|21
1668001200000|2022-11-09 13:40:00|41636.5|41596.5|41672.9|41632.9|41697.2|41657.2|41626.5|41586.5|91
1668004200000|2022-11-09 14:30:00|41726.3|41686.3|41602.7|41562.7|41761.3|41721.3|41572|41532|922
1668004500000|2022-11-09 14:35:00|41602|41562|41491.3|41451.3|41602.7|41562.7|41416.3|41376.3|471
1668004800000|2022-11-09 14:40:00|41477|41437|41579.1|41539.1|41594.8|41554.8|41472|41432|348
1668005100000|2022-11-09 14:45:00|41583.4|41543.4|41519.1|41479.1|41604.1|41564.1|41494.1|41454.1|265
1668005400000|2022-11-09 14:50:00|41514.1|41474.1|41420.6|41380.6|41523.4|41483.4|41420.6|41380.6|387
1668005700000|2022-11-09 14:55:00|41416.3|41376.3|41471.9|41431.9|41481.9|41441.9|41390.6|41350.6|298
1668006000000|2022-11-09 15:00:00|41466.9|41426.9|41478.3|41438.3|41483.3|41443.3|41417.6|41377.6|271
1668006300000|2022-11-09 15:05:00|41474|41434|41464.7|41424.7|41524|41484|41414.7|41374.7|206
1668006600000|2022-11-09 15:10:00|41470.4|41430.4|41464.7|41424.7|41607.5|41567.5|41464.7|41424.7|436
1668006900000|2022-11-09 15:15:00|41465.4|41425.4|41425.4|41385.4|41520.4|41480.4|41414.7|41374.7|206
1668007200000|2022-11-09 15:20:00|41426.1|41386.1|41415.4|41375.4|41455.4|41415.4|41393.3|41353.3|290
1668007500000|2022-11-09 15:25:00|41425.4|41385.4|41375.3|41335.3|41454.7|41414.7|41363.3|41323.3|304
1668007800000|2022-11-09 15:30:00|41374.6|41334.6|41358.9|41318.9|41396|41356|41330.3|41290.3|448
1668008100000|2022-11-09 15:35:00|41358.2|41318.2|41365.3|41325.3|41384.6|41344.6|41293.2|41253.2|319
1668008400000|2022-11-09 15:40:00|41370.3|41330.3|41279.6|41239.6|41384.6|41344.6|41278.9|41238.9|388
1668008700000|2022-11-09 15:45:00|41283.9|41243.9|41227.5|41187.5|41293.2|41253.2|41201.8|41161.8|325
1668009000000|2022-11-09 15:50:00|41222.5|41182.5|41231.8|41191.8|41246.1|41206.1|41181.8|41141.8|316
1668009300000|2022-11-09 15:55:00|41231.1|41191.1|41266.1|41226.1|41277.5|41237.5|41200.4|41160.4|260
1668009600000|2022-11-09 16:00:00|41260.4|41220.4|41301.7|41261.7|41323.1|41283.1|41260.4|41220.4|177
1668009900000|2022-11-09 16:05:00|41302.4|41262.4|41351|41311|41351|41311|41271|41231|203
1668010200000|2022-11-09 16:10:00|41350.3|41310.3|41366|41326|41375.3|41335.3|41306|41266|189
1668010500000|2022-11-09 16:15:00|41361.7|41321.7|41346|41306|41406|41366|41331.7|41291.7|177
1668010800000|2022-11-09 16:20:00|41350.3|41310.3|41350.3|41310.3|41361.7|41321.7|41315.3|41275.3|242
1668011100000|2022-11-09 16:25:00|41355.3|41315.3|41375.3|41335.3|41391.7|41351.7|41341|41301|233
1668011400000|2022-11-09 16:30:00|41371|41331|41370.2|41330.2|41374.5|41334.5|41319.6|41279.6|218
1668011700000|2022-11-09 16:35:00|41374.5|41334.5|41318.8|41278.8|41400.2|41360.2|41318.8|41278.8|176
1668012000000|2022-11-09 16:40:00|41324.5|41284.5|41307.4|41267.4|41358.8|41318.8|41302.4|41262.4|421
1668012300000|2022-11-09 16:45:00|41312.4|41272.4|41341.7|41301.7|41361.7|41321.7|41281.7|41241.7|193
1668012600000|2022-11-09 16:50:00|41346.7|41306.7|41401.7|41361.7|41436.7|41396.7|41337.4|41297.4|190
1668012900000|2022-11-09 16:55:00|41406.7|41366.7|41426.7|41386.7|41460.3|41420.3|41376|41336|305
1668013200000|2022-11-09 17:00:00|41422.4|41382.4|41205.1|41165.1|41426.7|41386.7|41035.9|40995.9|1323
1668013500000|2022-11-09 17:05:00|41200.8|41160.8|41272.2|41232.2|41407.2|41367.2|41180.1|41140.1|622
1668013800000|2022-11-09 17:10:00|41272.9|41232.9|41361.5|41321.5|41361.5|41321.5|41220.1|41180.1|337
1668014100000|2022-11-09 17:15:00|41352.2|41312.2|41260.8|41220.8|41380.8|41340.8|41255.8|41215.8|326
1668014400000|2022-11-09 17:20:00|41265.1|41225.1|41349.4|41309.4|41358.7|41318.7|41265.1|41225.1|207
1668014700000|2022-11-09 17:25:00|41348.7|41308.7|41290.8|41250.8|41350.1|41310.1|41270.1|41230.1|276
1668015000000|2022-11-09 17:30:00|41290.1|41250.1|41519.4|41479.4|41554.4|41514.4|41280.8|41240.8|453
1668015300000|2022-11-09 17:35:00|41520|41480|41508.6|41468.6|41540|41500|41463|41423|236
1668015600000|2022-11-09 17:40:00|41518.6|41478.6|41620|41580|41635.7|41595.7|41514.3|41474.3|442
1668015900000|2022-11-09 17:45:00|41620.7|41580.7|41498.6|41458.6|41620.7|41580.7|41488.6|41448.6|132
1668016200000|2022-11-09 17:50:00|41504.3|41464.3|41478.6|41438.6|41508.6|41468.6|41458.6|41418.6|132
1668016500000|2022-11-09 17:55:00|41479.3|41439.3|41460|41420|41484.3|41444.3|41439.3|41399.3|139
1668016800000|2022-11-09 18:00:00|41460.7|41420.7|41423.6|41383.6|41460.7|41420.7|41403.6|41363.6|280
1668017100000|2022-11-09 18:05:00|41427.9|41387.9|41417.2|41377.2|41443.6|41403.6|41370.1|41330.1|229
1668017400000|2022-11-09 18:10:00|41417.9|41377.9|41421.4|41381.4|41432.1|41392.1|41352.8|41312.8|144
1668017700000|2022-11-09 18:15:00|41422.1|41382.1|41386.4|41346.4|41447.1|41407.1|41380.7|41340.7|217
1668018000000|2022-11-09 18:20:00|41385.7|41345.7|41370.7|41330.7|41401.4|41361.4|41365.7|41325.7|128
1668018300000|2022-11-09 18:25:00|41370|41330|41298.6|41258.6|41370|41330|41293.6|41253.6|308
1668018600000|2022-11-09 18:30:00|41303.6|41263.6|41234.3|41194.3|41303.6|41263.6|41234.3|41194.3|268
1668018900000|2022-11-09 18:35:00|41235|41195|41234.3|41194.3|41252.2|41208.6|41209.3|41169.3|285
1668019200000|2022-11-09 18:40:00|41224.3|41184.3|41214.3|41174.3|41234.3|41194.3|41194.3|41154.3|132
1668019500000|2022-11-09 18:45:00|41218.6|41178.6|41238.6|41198.6|41239.3|41199.3|41194.3|41154.3|198
1668019800000|2022-11-09 18:50:00|41239.9|41199.9|41202.9|41162.9|41244.3|41204.3|41202.9|41162.9|270
1668020100000|2022-11-09 18:55:00|41197.9|41157.9|41204.2|41164.2|41212.9|41172.9|41188.5|41148.5|196
1668020400000|2022-11-09 19:00:00|41199.9|41159.9|41234.2|41194.2|41244.2|41204.2|41178.5|41138.5|162
1668020700000|2022-11-09 19:05:00|41239.2|41199.2|41235.6|41195.6|41269.9|41229.9|41223.5|41183.5|402
1668021000000|2022-11-09 19:10:00|41230.6|41190.6|41343.5|41303.5|41358.5|41318.5|41216.3|41176.3|2077
1668021300000|2022-11-09 19:15:00|41333.5|41293.5|41347.8|41307.8|41367.1|41327.1|41284.9|41244.9|963
1668042000000|2022-11-10 01:00:00|41466.1|41426.1|41486.8|41446.8|41596.8|41556.8|41416.1|41376.1|174
1668042300000|2022-11-10 01:05:00|41482.4|41442.4|41521.1|41481.1|41581.8|41541.8|41481.8|41441.8|102
1668042600000|2022-11-10 01:10:00|41511.1|41471.1|41486.7|41446.7|41511.7|41471.7|41461.1|41421.1|38
1668042900000|2022-11-10 01:15:00|41491.1|41451.1|41451|41411|41491.1|41451.1|41436|41396|17
1668043200000|2022-11-10 01:20:00|41456|41416|41356.7|41316.7|41461|41421|41356.7|41316.7|55
1668043500000|2022-11-10 01:25:00|41361|41321|41366.7|41326.7|41381|41341|41332.4|41292.4|150
1668043800000|2022-11-10 01:30:00|41371|41331|41361|41321|41371.7|41331.7|41331.7|41291.7|15
1668044100000|2022-11-10 01:35:00|41361.7|41321.7|41361|41321|41371.7|41331.7|41341|41301|78
1668044400000|2022-11-10 01:40:00|41356.7|41316.7|41371|41331|41381|41341|41351.7|41311.7|9
1668044700000|2022-11-10 01:45:00|41361.6|41321.6|41341|41301|41361.6|41321.6|41336|41296|9
1668045000000|2022-11-10 01:50:00|41341.6|41301.6|41350.9|41310.9|41360.9|41320.9|41336.6|41296.6|3
1668045300000|2022-11-10 01:55:00|41346.6|41306.6|41360.9|41320.9|41360.9|41320.9|41345.9|41305.9|2
1668045600000|2022-11-10 02:00:00|41350.9|41310.9|41356.6|41316.6|41360.9|41320.9|41332.3|41292.3|16
1668045900000|2022-11-10 02:05:00|41352.3|41312.3|41250.9|41210.9|41356.6|41316.6|41241.6|41201.6|43
1668046200000|2022-11-10 02:10:00|41245.9|41205.9|41290.9|41250.9|41300.9|41260.9|41215.9|41175.9|24
1668046500000|2022-11-10 02:15:00|41300.9|41260.9|41280.9|41240.9|41305.9|41265.9|41270.9|41230.9|15
1668046800000|2022-11-10 02:20:00|41282.2|41242.2|41281.5|41241.5|41290.9|41250.9|41280.9|41240.9|1
1668047100000|2022-11-10 02:25:00|41280.8|41240.8|41290.8|41250.8|41290.8|41250.8|41280.8|41240.8|0
1668047400000|2022-11-10 02:30:00|41280.8|41240.8|41311.5|41271.5|41321.5|41281.5|41280.8|41240.8|48
1668047700000|2022-11-10 02:35:00|41321.5|41281.5|41330.8|41290.8|41331.5|41291.5|41311.5|41271.5|4
1668048000000|2022-11-10 02:40:00|41331.5|41291.5|41320.8|41280.8|41355.8|41315.8|41300.8|41260.8|34
1668048300000|2022-11-10 02:45:00|41325.8|41285.8|41330.8|41290.8|41331.5|41291.5|41311.5|41271.5|0
1668048600000|2022-11-10 02:50:00|41331.5|41291.5|41345.8|41305.8|41360.8|41320.8|41320.8|41280.8|2
1668048900000|2022-11-10 02:55:00|41350.1|41310.1|41390.7|41350.7|41395.1|41355.1|41340.8|41300.8|8
1668049200000|2022-11-10 03:00:00|41391.4|41351.4|41376.4|41336.4|41410.7|41370.7|41360.7|41320.7|6
1668049500000|2022-11-10 03:05:00|41380.7|41340.7|41375.7|41335.7|41400.7|41360.7|41356.4|41316.4|5
1668049800000|2022-11-10 03:10:00|41376.4|41336.4|41400.7|41360.7|41415.7|41375.7|41370.7|41330.7|3
1668050100000|2022-11-10 03:15:00|41405.7|41365.7|41400.7|41360.7|41410.7|41370.7|41385.7|41345.7|12
1668050400000|2022-11-10 03:20:00|41401.4|41361.4|41400.7|41360.7|41421.4|41381.4|41395.7|41355.7|12
1668050700000|2022-11-10 03:25:00|41396.4|41356.4|41421.3|41381.3|41430.7|41390.7|41391.4|41351.4|5
1668051000000|2022-11-10 03:30:00|41420.7|41380.7|41405.6|41365.6|41420.7|41380.7|41405.6|41365.6|1
1668051300000|2022-11-10 03:35:00|41401.3|41361.3|41410.6|41370.6|41415.6|41375.6|41401.3|41361.3|1
1668051600000|2022-11-10 03:40:00|41401.3|41361.3|41401.3|41361.3|41406.3|41366.3|41401.3|41361.3|0
1668051900000|2022-11-10 03:45:00|41405.6|41365.6|41420.6|41380.6|41430.6|41390.6|41401.3|41361.3|28
1668052200000|2022-11-10 03:50:00|41421.3|41381.3|41430.6|41390.6|41436.3|41396.3|41415.6|41375.6|11
1668052500000|2022-11-10 03:55:00|41431.3|41391.3|41425.6|41385.6|41431.3|41391.3|41425.6|41385.6|1
1668052800000|2022-11-10 04:00:00|41421.2|41381.2|41415.6|41375.6|41421.2|41381.2|41415.6|41375.6|2
1668053100000|2022-11-10 04:05:00|41411.2|41371.2|41400.5|41360.5|41415.6|41375.6|41395.5|41355.5|5
1668053400000|2022-11-10 04:10:00|41401.2|41361.2|41400.5|41360.5|41401.2|41361.2|41395.5|41355.5|2
1668053700000|2022-11-10 04:15:00|41401.2|41361.2|41400.5|41360.5|41401.2|41361.2|41400.5|41360.5|4
1668054000000|2022-11-10 04:20:00|41401.2|41361.2|41400.5|41360.5|41401.2|41361.2|41400.5|41360.5|0
1668054300000|2022-11-10 04:25:00|41406.2|41366.2|41401.8|41361.8|41406.2|41366.2|41401.8|41361.8|2
1668054600000|2022-11-10 04:30:00|41400.5|41360.5|41401.8|41361.8|41406.2|41366.2|41395.5|41355.5|1
1668054900000|2022-11-10 04:35:00|41406.1|41366.1|41411.1|41371.1|41416.1|41376.1|41401.1|41361.1|3
1668055200000|2022-11-10 04:40:00|41410.5|41370.5|41411.1|41371.1|41415.4|41375.4|41410.4|41370.4|2
1668055500000|2022-11-10 04:45:00|41410.4|41370.4|41425.4|41385.4|41425.4|41385.4|41410.4|41370.4|2
1668055800000|2022-11-10 04:50:00|41426.1|41386.1|41441.8|41401.8|41450.4|41410.4|41420.4|41380.4|5
1668056100000|2022-11-10 04:55:00|41446.1|41406.1|41486.1|41446.1|41494.7|41454.7|41446.1|41406.1|38
1668056400000|2022-11-10 05:00:00|41490.4|41450.4|41465.4|41425.4|41491.8|41451.8|41465.4|41425.4|7
1668056700000|2022-11-10 05:05:00|41461.1|41421.1|41480.4|41440.4|41481|41441|41461.1|41421.1|5
1668057000000|2022-11-10 05:10:00|41475.4|41435.4|41476|41436|41476|41436|41465.4|41425.4|1
1668057300000|2022-11-10 05:15:00|41480.4|41440.4|41480.3|41440.3|41480.4|41440.4|41480.3|41440.3|0
1668057600000|2022-11-10 05:20:00|41476|41436|41476|41436|41480.3|41440.3|41465.3|41425.3|2
1668057900000|2022-11-10 05:25:00|41470.3|41430.3|41471|41431|41476|41436|41466|41426|1
1668058200000|2022-11-10 05:30:00|41475.3|41435.3|41510.3|41470.3|41520.3|41480.3|41471.7|41431.7|27
1668058500000|2022-11-10 05:35:00|41506|41466|41500.3|41460.3|41511.6|41471.6|41486|41446|12
1668058800000|2022-11-10 05:40:00|41496|41456|41480.9|41440.9|41496|41456|41461.6|41421.6|14
1668059100000|2022-11-10 05:45:00|41481.6|41441.6|41475.9|41435.9|41481.6|41441.6|41465.9|41425.9|3
1668059400000|2022-11-10 05:50:00|41480.3|41440.3|41480.2|41440.2|41491.6|41451.6|41475.9|41435.9|6
1668059700000|2022-11-10 05:55:00|41485.9|41445.9|41490.2|41450.2|41500.9|41460.9|41481.6|41441.6|2
1668060000000|2022-11-10 06:00:00|41500.2|41460.2|41510.9|41470.9|41525.2|41485.2|41500.2|41460.2|7
1668060300000|2022-11-10 06:05:00|41511.6|41471.6|41520.9|41480.9|41530.9|41490.9|41500.9|41460.9|20
1668060600000|2022-11-10 06:10:00|41521.5|41481.5|41531.5|41491.5|41535.9|41495.9|41510.9|41470.9|6
1668060900000|2022-11-10 06:15:00|41535.9|41495.9|41490.8|41450.8|41535.9|41495.9|41470.8|41430.8|6
1668061200000|2022-11-10 06:20:00|41491.5|41451.5|41471.5|41431.5|41495.8|41455.8|41460.8|41420.8|15
1668061500000|2022-11-10 06:25:00|41470.8|41430.8|41481.5|41441.5|41491.5|41451.5|41461.5|41421.5|36
1668061800000|2022-11-10 06:30:00|41477.2|41437.2|41452.1|41412.1|41477.2|41437.2|41447.2|41407.2|2
1668062100000|2022-11-10 06:35:00|41456.5|41416.5|41457.1|41417.1|41467.1|41427.1|41422.1|41382.1|9
1668062400000|2022-11-10 06:40:00|41451.5|41411.5|41457.1|41417.1|41467.1|41427.1|41411.4|41371.4|32
1668062700000|2022-11-10 06:45:00|41452.8|41412.8|41431.4|41391.4|41461.4|41421.4|41421.4|41381.4|14
1668063000000|2022-11-10 06:50:00|41421.4|41381.4|41431.4|41391.4|41445.7|41405.7|41412.1|41372.1|5
1668063300000|2022-11-10 06:55:00|41421.4|41381.4|41421.4|41381.4|41446.4|41406.4|41420.7|41380.7|10
1668063600000|2022-11-10 07:00:00|41425.7|41385.7|41410|41370|41432.1|41392.1|41410|41370|8
1668063900000|2022-11-10 07:05:00|41410.7|41370.7|41400|41360|41420.7|41380.7|41396.4|41356.4|24
1668064200000|2022-11-10 07:10:00|41395|41355|41416.4|41376.4|41416.4|41376.4|41386.4|41346.4|5
1668064500000|2022-11-10 07:15:00|41412|41372|41400.7|41360.7|41415.7|41375.7|41392|41352|6
1668064800000|2022-11-10 07:20:00|41396.3|41356.3|41406.3|41366.3|41420.7|41380.7|41396.3|41356.3|6
1668065100000|2022-11-10 07:25:00|41402|41362|41330|41290|41402|41362|41325.6|41285.6|38
1668065400000|2022-11-10 07:30:00|41330.6|41290.6|41316.3|41276.3|41350.6|41310.6|41310.6|41270.6|24
1668065700000|2022-11-10 07:35:00|41320.6|41280.6|41315.6|41275.6|41330.6|41290.6|41311.3|41271.3|4
1668066000000|2022-11-10 07:40:00|41311.3|41271.3|41340.6|41300.6|41340.6|41300.6|41311.3|41271.3|8
1668066300000|2022-11-10 07:45:00|41335.6|41295.6|41351.2|41311.2|41351.9|41311.9|41331.3|41291.3|5
1668066600000|2022-11-10 07:50:00|41350.6|41310.6|41325.6|41285.6|41351.2|41311.2|41325.6|41285.6|0
1668066900000|2022-11-10 07:55:00|41321.2|41281.2|41301.2|41261.2|41339.9|41299.9|41301.2|41261.2|5
1668067200000|2022-11-10 08:00:00|41300.5|41260.5|41259.9|41219.9|41315.5|41275.5|41249.9|41209.9|77
1668067500000|2022-11-10 08:05:00|41255.5|41215.5|41251.2|41211.2|41260.5|41220.5|41244.8|41204.8|77
1668067800000|2022-11-10 08:10:00|41255.5|41215.5|41219.8|41179.8|41270.5|41230.5|41214.8|41174.8|40
1668068100000|2022-11-10 08:15:00|41220.5|41180.5|41239.8|41199.8|41240.5|41200.5|41210.5|41170.5|10
1668068400000|2022-11-10 08:20:00|41240.5|41200.5|41249.8|41209.8|41269.8|41229.8|41230.5|41190.5|36
1668068700000|2022-11-10 08:25:00|41249.1|41209.1|41224.8|41184.8|41250.5|41210.5|41224.8|41184.8|12
1668069000000|2022-11-10 08:30:00|41215.5|41175.5|41220.4|41180.4|41234.8|41194.8|41214.8|41174.8|28
1668069300000|2022-11-10 08:35:00|41224.8|41184.8|41224.8|41184.8|41234.8|41194.8|41204.8|41164.8|61
1668069600000|2022-11-10 08:40:00|41224.1|41184.1|41249.7|41209.7|41259.7|41219.7|41219.1|41179.1|37
1668069900000|2022-11-10 08:45:00|41259.7|41219.7|41239.7|41199.7|41264.7|41224.7|41239.7|41199.7|22
1668070200000|2022-11-10 08:50:00|41234.7|41194.7|41224.7|41184.7|41244.7|41204.7|41220.4|41180.4|8
1668070500000|2022-11-10 08:55:00|41234.7|41194.7|41171|41131|41234.7|41194.7|41171|41131|34
1668070800000|2022-11-10 09:00:00|41170.4|41130.4|41155.4|41115.4|41170.4|41130.4|41144.7|41104.7|32
1668071100000|2022-11-10 09:05:00|41154.7|41114.7|41119.7|41079.7|41155.4|41115.4|41104.7|41064.7|49
1668071400000|2022-11-10 09:10:00|41115.3|41075.3|41104.7|41064.7|41124.7|41084.7|41104.7|41064.7|27
1668071700000|2022-11-10 09:15:00|41114.7|41074.7|41108.3|41068.3|41114.7|41074.7|41103.3|41063.3|27
1668072000000|2022-11-10 09:20:00|41109|41069|41139.6|41099.6|41144.6|41104.6|41108.3|41068.3|32
1668072300000|2022-11-10 09:25:00|41140.3|41100.3|41130.3|41090.3|41154.6|41114.6|41130.3|41090.3|60
1668072600000|2022-11-10 09:30:00|41134.6|41094.6|41149.6|41109.6|41159.6|41119.6|41130.3|41090.3|8
1668072900000|2022-11-10 09:35:00|41150.3|41110.3|41124.6|41084.6|41150.3|41110.3|41113.9|41073.9|151
1668073200000|2022-11-10 09:40:00|41120.3|41080.3|41138.9|41098.9|41144.6|41104.6|41119.6|41079.6|13
1668073500000|2022-11-10 09:45:00|41143.9|41103.9|41148.9|41108.9|41154.6|41114.6|41133.2|41093.2|104
1668073800000|2022-11-10 09:50:00|41148.2|41108.2|41143.2|41103.2|41163.2|41123.2|41143.2|41103.2|54
1668074100000|2022-11-10 09:55:00|41138.2|41098.2|41123.9|41083.9|41138.2|41098.2|41118.9|41078.9|13
1668074400000|2022-11-10 10:00:00|41124.5|41084.5|41114.5|41074.5|41138.9|41098.9|41114.5|41074.5|7
1668074700000|2022-11-10 10:05:00|41113.2|41073.2|41109.5|41069.5|41114.5|41074.5|41094.5|41054.5|28
1668075000000|2022-11-10 10:10:00|41110.2|41070.2|41109.5|41069.5|41119.5|41079.5|41109.5|41069.5|15
1668075300000|2022-11-10 10:15:00|41110.8|41070.8|41109.5|41069.5|41120.1|41080.1|41104.5|41064.5|17
1668075600000|2022-11-10 10:20:00|41110.1|41070.1|41109.5|41069.5|41114.5|41074.5|41104.5|41064.5|19
1668075900000|2022-11-10 10:25:00|41109.4|41069.4|41135.1|41095.1|41139.4|41099.4|41095.1|41055.1|15
1668076200000|2022-11-10 10:30:00|41140.1|41100.1|41130.8|41090.8|41140.1|41100.1|41115.1|41075.1|34
1668076500000|2022-11-10 10:35:00|41135.1|41095.1|41130.1|41090.1|41139.4|41099.4|41129.4|41089.4|26
1668076800000|2022-11-10 10:40:00|41129.4|41089.4|41120.1|41080.1|41130.1|41090.1|41120.1|41080.1|9
1668077100000|2022-11-10 10:45:00|41115.7|41075.7|41100|41060|41120.1|41080.1|41099.4|41059.4|16
1668077400000|2022-11-10 10:50:00|41100.7|41060.7|41110.7|41070.7|41124.4|41084.4|41100|41060|26
1668077700000|2022-11-10 10:55:00|41109.4|41069.4|41090.7|41050.7|41109.4|41069.4|41065.7|41025.7|120
1668078000000|2022-11-10 11:00:00|41095.7|41055.7|41039.3|40999.3|41095.7|41055.7|41018.7|40978.7|34
1668078300000|2022-11-10 11:05:00|41045|41005|41019.3|40979.3|41049.3|41009.3|41010|40970|67
1668078600000|2022-11-10 11:10:00|41015|40975|40964.3|40924.3|41020|40980|40950|40910|67
1668078900000|2022-11-10 11:15:00|40960|40920|40964.3|40924.3|40973.6|40933.6|40944.3|40904.3|80
1668079200000|2022-11-10 11:20:00|40969.3|40929.3|40959.3|40919.3|40974.3|40934.3|40954.3|40914.3|52
1668079500000|2022-11-10 11:25:00|40959.9|40919.9|40964.3|40924.3|40977.9|40937.9|40959.9|40919.9|42
1668079800000|2022-11-10 11:30:00|40968.6|40928.6|40948.6|40908.6|40978.6|40938.6|40948.6|40908.6|56
1668080100000|2022-11-10 11:35:00|40958.6|40918.6|40954.2|40914.2|40958.6|40918.6|40944.2|40904.2|53
1668080400000|2022-11-10 11:40:00|40944.2|40904.2|40944.2|40904.2|40954.2|40914.2|40944.2|40904.2|45
1668080700000|2022-11-10 11:45:00|40948.6|40908.6|40955.5|40915.5|40964.2|40924.2|40948.6|40908.6|23
1668081000000|2022-11-10 11:50:00|40954.2|40914.2|40949.9|40909.9|40959.9|40919.9|40944.9|40904.9|13
1668081300000|2022-11-10 11:55:00|40949.2|40909.2|40889.2|40849.2|40949.9|40909.9|40889.2|40849.2|20
1668081600000|2022-11-10 12:00:00|40884.2|40844.2|40843.5|40803.5|40914.8|40874.8|40829.2|40789.2|197
1668081900000|2022-11-10 12:05:00|40844.2|40804.2|40873.8|40833.8|40892.8|40852.8|40844.2|40804.2|2255
1668082200000|2022-11-10 12:10:00|40869.5|40829.5|40852.5|40812.5|40874.5|40834.5|40831.8|40791.8|114
1668082500000|2022-11-10 12:15:00|40853.1|40813.1|40851.8|40811.8|40861.8|40821.8|40831.8|40791.8|282
1668082800000|2022-11-10 12:20:00|40847.5|40807.5|40848.1|40808.1|40858.1|40818.1|40823.1|40783.1|137
1668083100000|2022-11-10 12:25:00|40843.8|40803.8|40822.4|40782.4|40852.5|40812.5|40786.1|40746.1|84
1668083400000|2022-11-10 12:30:00|40827.4|40787.4|40831.1|40791.1|40857.4|40817.4|40776.1|40736.1|62
1668083700000|2022-11-10 12:35:00|40826.8|40786.8|40806.8|40766.8|40832.4|40792.4|40788.7|40748.7|83
1668084000000|2022-11-10 12:40:00|40806.1|40766.1|40812.4|40772.4|40812.4|40772.4|40791.8|40751.8|127
1668084300000|2022-11-10 12:45:00|40802.4|40762.4|40848.1|40808.1|40855.1|40815.1|40798.1|40758.1|147
1668084600000|2022-11-10 12:50:00|40843.7|40803.7|40852.4|40812.4|40863.7|40823.7|40828|40788|111
1668084900000|2022-11-10 12:55:00|40847.4|40807.4|40868|40828|40883.7|40843.7|40841.7|40801.7|20
1668085200000|2022-11-10 13:00:00|40867.4|40827.4|40813.7|40773.7|40872.4|40832.4|40798.7|40758.7|81
1668085500000|2022-11-10 13:05:00|40813|40773|40822.3|40782.3|40838.7|40798.7|40786.7|40746.7|84
1668085800000|2022-11-10 13:10:00|40818|40778|40797.3|40757.3|40822.3|40782.3|40786.7|40746.7|83
1668086100000|2022-11-10 13:15:00|40763|40723|40751.7|40711.7|40783|40743|40741|40701|126
1668086400000|2022-11-10 13:20:00|40746|40706|40736|40696|40751.6|40711.6|40726|40686|173
1668086700000|2022-11-10 13:25:00|40726|40686|40736.6|40696.6|40756|40716|40726|40686|156
1668087000000|2022-11-10 13:30:00|40737.3|40697.3|40796.6|40756.6|40912.9|40872.9|40736.6|40696.6|338
1668087300000|2022-11-10 13:35:00|40797.3|40757.3|40874.9|40834.9|40900.6|40860.6|40773.6|40733.6|273
1668087600000|2022-11-10 13:40:00|40870.6|40830.6|40916.9|40876.9|40936.2|40896.2|40846.2|40806.2|261
1668090600000|2022-11-10 14:30:00|40969.1|40929.1|40631.5|40591.5|40969.1|40929.1|40595.8|40555.8|2000
1668090900000|2022-11-10 14:35:00|40625.8|40585.8|40548.1|40508.1|40650.8|40610.8|40451.2|40411.2|1457
1668091200000|2022-11-10 14:40:00|40544.5|40504.5|40570.1|40530.1|40600.1|40560.1|40488.8|40448.8|1145
1668091500000|2022-11-10 14:45:00|40575.1|40535.1|40534.4|40494.4|40645.8|40605.8|40515.1|40475.1|697
1668091800000|2022-11-10 14:50:00|40535.1|40495.1|40548.1|40508.1|40593.1|40553.1|40493.1|40453.1|630
1668092100000|2022-11-10 14:55:00|40548.8|40508.8|40462.4|40422.4|40549.4|40509.4|40451.8|40411.8|408
1668092400000|2022-11-10 15:00:00|40458.1|40418.1|40491.8|40451.8|40492.4|40452.4|40451.8|40411.8|489
1668092700000|2022-11-10 15:05:00|40487.4|40447.4|40438.1|40398.1|40491.8|40451.8|40369.1|40329.1|741
1668093000000|2022-11-10 15:10:00|40437.4|40397.4|40357.4|40317.4|40443.7|40403.7|40348.1|40308.1|395
1668093300000|2022-11-10 15:15:00|40356.7|40316.7|40466.7|40426.7|40477.4|40437.4|40351.7|40311.7|423
1668093600000|2022-11-10 15:20:00|40462.4|40422.4|40478|40438|40549.3|40509.3|40433|40393|560
1668093900000|2022-11-10 15:25:00|40478.7|40438.7|40428|40388|40478.7|40438.7|40397.4|40357.4|349
1668094200000|2022-11-10 15:30:00|40432.4|40392.4|40386.7|40346.7|40451.7|40411.7|40371.7|40331.7|474
1668094500000|2022-11-10 15:35:00|40382.3|40342.3|40311.7|40271.7|40391.7|40351.7|40301.7|40261.7|528
1668094800000|2022-11-10 15:40:00|40306|40266|40342.7|40302.7|40373.4|40333.4|40297.7|40257.7|1085
1668095100000|2022-11-10 15:45:00|40337.7|40297.7|40281.4|40241.4|40347.7|40307.7|40275.7|40235.7|588
1668095400000|2022-11-10 15:50:00|40280.7|40240.7|40209|40169|40296.4|40256.4|40179|40139|669
1668095700000|2022-11-10 15:55:00|40208.3|40168.3|40249|40209|40259|40219|40188.3|40148.3|378
1668096000000|2022-11-10 16:00:00|40243.3|40203.3|40276|40236|40306.6|40266.6|40179|40139|597
1668096300000|2022-11-10 16:05:00|40271.6|40231.6|40262.9|40222.9|40294.2|40254.2|40206|40166|571
1668096600000|2022-11-10 16:10:00|40272.3|40232.3|40279.9|40239.9|40352.5|40312.5|40257.3|40217.3|545
1668096900000|2022-11-10 16:15:00|40279.2|40239.2|40252.2|40212.2|40279.9|40239.9|40212.9|40172.9|367
1668097200000|2022-11-10 16:20:00|40247.9|40207.9|40298.5|40258.5|40314.2|40274.2|40237.9|40197.9|386
1668097500000|2022-11-10 16:25:00|40294.2|40254.2|40307.9|40267.9|40352.9|40312.9|40292.9|40252.9|390
1668097800000|2022-11-10 16:30:00|40312.9|40272.9|40337.2|40297.2|40347.2|40307.2|40260.2|40220.2|328
1668098100000|2022-11-10 16:35:00|40347.2|40307.2|40250.2|40210.2|40367.2|40327.2|40244.6|40204.6|831
1668098400000|2022-11-10 16:40:00|40254.6|40214.6|40200.2|40160.2|40275.9|40235.9|40199.5|40159.5|324
1668098700000|2022-11-10 16:45:00|40199.5|40159.5|40246.5|40206.5|40256.5|40216.5|40180.2|40140.2|293
1668099000000|2022-11-10 16:50:00|40251.5|40211.5|40265.2|40225.2|40274.5|40234.5|40228.9|40188.9|296
1668099300000|2022-11-10 16:55:00|40264.5|40224.5|40278.9|40238.9|40304.5|40264.5|40229.5|40189.5|388
1668099600000|2022-11-10 17:00:00|40283.2|40243.2|40299.5|40259.5|40304.5|40264.5|40264.5|40224.5|449
1668099900000|2022-11-10 17:05:00|40298.8|40258.8|40228.2|40188.2|40298.8|40258.8|40223.2|40183.2|456
1668100200000|2022-11-10 17:10:00|40228.8|40188.8|40221.9|40181.9|40246.9|40206.9|40217.5|40177.5|361
1668100500000|2022-11-10 17:15:00|40226.9|40186.9|40201.8|40161.8|40226.9|40186.9|40181.8|40141.8|522
1668100800000|2022-11-10 17:20:00|40201.2|40161.2|40177.5|40137.5|40206.2|40166.2|40177.5|40137.5|151
1668101100000|2022-11-10 17:25:00|40176.2|40136.2|40161.8|40121.8|40186.2|40146.2|40145.5|40105.5|421
1668101400000|2022-11-10 17:30:00|40166.2|40126.2|40176.2|40136.2|40184.8|40144.8|40127.5|40087.5|443
1668101700000|2022-11-10 17:35:00|40171.8|40131.8|40137.5|40097.5|40181.8|40141.8|40137.5|40097.5|288
1668102000000|2022-11-10 17:40:00|40161.8|40121.8|40178.1|40138.1|40187.4|40147.4|40142.5|40102.5|331
1668102300000|2022-11-10 17:45:00|40173.8|40133.8|40102.4|40062.4|40178.1|40138.1|40096.1|40056.1|259
1668102600000|2022-11-10 17:50:00|40107.4|40067.4|40121.8|40081.8|40137.4|40097.4|40107.4|40067.4|251
1668102900000|2022-11-10 17:55:00|40116.8|40076.8|40074.8|40034.8|40127.4|40087.4|40074.8|40034.8|443
1668103200000|2022-11-10 18:00:00|40061.1|40021.1|40096.1|40056.1|40120.4|40080.4|40034.8|39994.8|429
1668103500000|2022-11-10 18:05:00|40091.1|40051.1|40154.1|40114.1|40154.8|40114.8|40075.4|40035.4|490
1668103800000|2022-11-10 18:10:00|40158.5|40118.5|40154.8|40114.8|40184.8|40144.8|40154.1|40114.1|324
1668104100000|2022-11-10 18:15:00|40154.1|40114.1|40120.4|40080.4|40159.8|40119.8|40120.4|40080.4|276
1668104400000|2022-11-10 18:20:00|40124.7|40084.7|40114.7|40074.7|40140.4|40100.4|40114.1|40074.1|451
1668104700000|2022-11-10 18:25:00|40119.1|40079.1|40119.7|40079.7|40129.1|40089.1|40104.7|40064.7|418
1668105000000|2022-11-10 18:30:00|40115.4|40075.4|40116|40076|40130.4|40090.4|40094.7|40054.7|214
1668105300000|2022-11-10 18:35:00|40126|40086|40086|40046|40126|40086|40080.4|40040.4|225
1668105600000|2022-11-10 18:40:00|40090.4|40050.4|40096|40056|40110.4|40070.4|40080.4|40040.4|165
1668105900000|2022-11-10 18:45:00|40100.3|40060.3|40091|40051|40106|40066|40076|40036|205
1668106200000|2022-11-10 18:50:00|40086.6|40046.6|40084.7|40044.7|40114.7|40074.7|40076|40036|254
1668106500000|2022-11-10 18:55:00|40080.3|40040.3|40100.3|40060.3|40110.3|40070.3|40064|40024|311
1668106800000|2022-11-10 19:00:00|40101|40061|40066|40026|40106|40066|40066|40026|321
1668107100000|2022-11-10 19:05:00|40071|40031|40120.3|40080.3|40130.3|40090.3|40040.3|40000.3|469
1668107400000|2022-11-10 19:10:00|40115.9|40075.9|40108.3|40068.3|40145.9|40105.9|40089.6|40049.6|2214
1668107700000|2022-11-10 19:15:00|40112.7|40072.7|40145.9|40105.9|40180.3|40140.3|40104.6|40064.6|1351
1668128400000|2022-11-11 01:00:00|40170.8|40130.8|40239.5|40199.5|40249.5|40209.5|40165.8|40125.8|270
1668128700000|2022-11-11 01:05:00|40240.2|40200.2|40290.2|40250.2|40308.9|40268.9|40214.5|40174.5|45
1668129000000|2022-11-11 01:10:00|40298.9|40258.9|40280.1|40240.1|40318.9|40278.9|40274.5|40234.5|44
1668129300000|2022-11-11 01:15:00|40284.5|40244.5|40308.9|40268.9|40323.9|40283.9|40248.9|40208.9|61
1668129600000|2022-11-11 01:20:00|40309.5|40269.5|40318.8|40278.8|40333.8|40293.8|40298.8|40258.8|36
1668129900000|2022-11-11 01:25:00|40323.8|40283.8|40282.5|40242.5|40333.8|40293.8|40278.8|40238.8|28
1668130200000|2022-11-11 01:30:00|40273.8|40233.8|40260.1|40220.1|40289.5|40249.5|40253.2|40213.2|33
1668130500000|2022-11-11 01:35:00|40264.5|40224.5|40248.8|40208.8|40274.5|40234.5|40242.5|40202.5|14
1668130800000|2022-11-11 01:40:00|40253.2|40213.2|40278.2|40238.2|40288.2|40248.2|40248.8|40208.8|21
1668131100000|2022-11-11 01:45:00|40273.8|40233.8|40287.5|40247.5|40292.5|40252.5|40268.2|40228.2|41
1668131400000|2022-11-11 01:50:00|40283.1|40243.1|40292.5|40252.5|40292.5|40252.5|40277.5|40237.5|27
1668131700000|2022-11-11 01:55:00|40288.1|40248.1|40337.5|40297.5|40337.5|40297.5|40288.1|40248.1|45
1668132000000|2022-11-11 02:00:00|40338.1|40298.1|40377.5|40337.5|40428.8|40388.8|40338.1|40298.1|60
1668132300000|2022-11-11 02:05:00|40378.1|40338.1|40377.5|40337.5|40388.1|40348.1|40363.1|40323.1|19
1668132600000|2022-11-11 02:10:00|40376.8|40336.8|40378.7|40338.7|40383.1|40343.1|40358.7|40318.7|11
1668132900000|2022-11-11 02:15:00|40377.5|40337.5|40383.1|40343.1|40392.4|40352.4|40372.5|40332.5|8
1668133200000|2022-11-11 02:20:00|40387.4|40347.4|40428.1|40388.1|40433.1|40393.1|40383.1|40343.1|12
1668133500000|2022-11-11 02:25:00|40423.7|40383.7|40418.7|40378.7|40429.4|40389.4|40418.7|40378.7|16
1668133800000|2022-11-11 02:30:00|40423.7|40383.7|40450|40410|40463.7|40423.7|40414.3|40374.3|46
1668134100000|2022-11-11 02:35:00|40455|40415|40458.7|40418.7|40465|40425|40449.3|40409.3|12
1668134400000|2022-11-11 02:40:00|40454.3|40414.3|40459.3|40419.3|40459.3|40419.3|40440|40400|7
1668134700000|2022-11-11 02:45:00|40439.9|40399.9|40434.3|40394.3|40439.9|40399.9|40414.3|40374.3|41
1668135000000|2022-11-11 02:50:00|40438.7|40398.7|40409.9|40369.9|40439.3|40399.3|40409.3|40369.3|3
1668135300000|2022-11-11 02:55:00|40409.3|40369.3|40439.3|40399.3|40439.3|40399.3|40409.3|40369.3|6
1668135600000|2022-11-11 03:00:00|40449.3|40409.3|40498.6|40458.6|40498.6|40458.6|40439.3|40399.3|40
1668135900000|2022-11-11 03:05:00|40494.3|40454.3|40468|40428|40494.3|40454.3|40468|40428|8
1668136200000|2022-11-11 03:10:00|40468.6|40428.6|40448.6|40408.6|40482.3|40442.3|40439.3|40399.3|14
1668136500000|2022-11-11 03:15:00|40444.2|40404.2|40439.2|40399.2|40454.9|40414.9|40434.9|40394.9|25
1668136800000|2022-11-11 03:20:00|40439.9|40399.9|40445.5|40405.5|40449.2|40409.2|40434.9|40394.9|13
1668137100000|2022-11-11 03:25:00|40441.1|40401.1|40430.5|40390.5|40445.5|40405.5|40430.5|40390.5|23
1668137400000|2022-11-11 03:30:00|40431.1|40391.1|40391.8|40351.8|40436.8|40396.8|40387.4|40347.4|21
1668137700000|2022-11-11 03:35:00|40396.1|40356.1|40391.7|40351.7|40396.1|40356.1|40381.7|40341.7|11
1668138000000|2022-11-11 03:40:00|40386.1|40346.1|40416.7|40376.7|40416.7|40376.7|40381.7|40341.7|19
1668138300000|2022-11-11 03:45:00|40416.1|40376.1|40386.7|40346.7|40416.7|40376.7|40386.7|40346.7|22
1668138600000|2022-11-11 03:50:00|40391.1|40351.1|40401.1|40361.1|40411.1|40371.1|40386.1|40346.1|6
1668138900000|2022-11-11 03:55:00|40396.7|40356.7|40401.7|40361.7|40401.7|40361.7|40382.3|40342.3|8
1668139200000|2022-11-11 04:00:00|40391.7|40351.7|40382.3|40342.3|40392.3|40352.3|40382.3|40342.3|4
1668139500000|2022-11-11 04:05:00|40386.7|40346.7|40382.3|40342.3|40392.3|40352.3|40382.3|40342.3|3
1668139800000|2022-11-11 04:10:00|40388|40348|40392.3|40352.3|40397.3|40357.3|40388|40348|3
1668140100000|2022-11-11 04:15:00|||||||||2
1668140400000|2022-11-11 04:20:00|40391.7|40351.7|40381.6|40341.6|40396.7|40356.7|40381.6|40341.6|2
1668140700000|2022-11-11 04:25:00|40392.3|40352.3|40392.3|40352.3|40392.3|40352.3|40391.6|40351.6|2
1668141000000|2022-11-11 04:30:00|40391.6|40351.6|40391.6|40351.6|40396.6|40356.6|40391.6|40351.6|0
1668141300000|2022-11-11 04:35:00|40382.3|40342.3|40401|40361|40405.3|40365.3|40382.3|40342.3|3
1668141600000|2022-11-11 04:40:00|40400.3|40360.3|40401|40361|40401|40361|40400.3|40360.3|1
1668141900000|2022-11-11 04:45:00|40396.6|40356.6|40386|40346|40401|40361|40386|40346|3
1668142200000|2022-11-11 04:50:00|40390.3|40350.3|40381.6|40341.6|40390.3|40350.3|40376.6|40336.6|10
1668142500000|2022-11-11 04:55:00|40385.9|40345.9|40385.9|40345.9|40385.9|40345.9|40381.6|40341.6|1
1668142800000|2022-11-11 05:00:00|40390.3|40350.3|40391.6|40351.6|40391.6|40351.6|40385.9|40345.9|5
1668143100000|2022-11-11 05:05:00|40395.9|40355.9|40410.3|40370.3|40410.3|40370.3|40391.6|40351.6|28
1668143400000|2022-11-11 05:10:00|40414.6|40374.6|40439.6|40399.6|40449.6|40409.6|40405.9|40365.9|14
1668143700000|2022-11-11 05:15:00|40439|40399|40430.2|40390.2|40449.6|40409.6|40429.6|40389.6|1
1668144000000|2022-11-11 05:20:00|40439.6|40399.6|40429.6|40389.6|40439.6|40399.6|40429|40389|2
1668144300000|2022-11-11 05:25:00|40434|40394|40445.2|40405.2|40445.9|40405.9|40419.6|40379.6|8
1668144600000|2022-11-11 05:30:00|40445.9|40405.9|40490.9|40450.9|40490.9|40450.9|40430.2|40390.2|65
1668144900000|2022-11-11 05:35:00|40486.5|40446.5|40449.6|40409.6|40520.8|40480.8|40439.6|40399.6|60
1668145200000|2022-11-11 05:40:00|40445.2|40405.2|40450.8|40410.8|40490.8|40450.8|40420.2|40380.2|23
1668145500000|2022-11-11 05:45:00|40455.2|40415.2|40490.8|40450.8|40500.8|40460.8|40449.6|40409.6|2
1668145800000|2022-11-11 05:50:00|40490.2|40450.2|40489.5|40449.5|40500.8|40460.8|40470.2|40430.2|12
1668146100000|2022-11-11 05:55:00|40485.2|40445.2|40550.8|40510.8|40555.8|40515.8|40480.8|40440.8|45
1668146400000|2022-11-11 06:00:00|40550.2|40510.2|40608.9|40568.9|40608.9|40568.9|40540.8|40500.8|123
1668146700000|2022-11-11 06:05:00|40599.5|40559.5|40619.5|40579.5|40628.9|40588.9|40598.9|40558.9|24
1668147000000|2022-11-11 06:10:00|40620.1|40580.1|40574.5|40534.5|40628.9|40588.9|40549.5|40509.5|35
1668147300000|2022-11-11 06:15:00|40569.5|40529.5|40569.5|40529.5|40584.5|40544.5|40559.5|40519.5|5
1668147600000|2022-11-11 06:20:00|40560.7|40520.7|40578.8|40538.8|40584.5|40544.5|40560.1|40520.1|4
1668147900000|2022-11-11 06:25:00|40574.5|40534.5|40509.5|40469.5|40574.5|40534.5|40509.5|40469.5|15
1668148200000|2022-11-11 06:30:00|40539.5|40499.5|40570.7|40530.7|40624.5|40584.5|40535.1|40495.1|65
1668148500000|2022-11-11 06:35:00|40570.1|40530.1|40561.3|40521.3|40581.3|40541.3|40550.1|40510.1|103
1668148800000|2022-11-11 06:40:00|40560.7|40520.7|40590.1|40550.1|40600.1|40560.1|40560.7|40520.7|28
1668149100000|2022-11-11 06:45:00|40581.3|40541.3|40590.7|40550.7|40604.4|40564.4|40581.3|40541.3|29
1668149400000|2022-11-11 06:50:00|40591.3|40551.3|40563.8|40523.8|40595.7|40555.7|40554.4|40514.4|46
1668149700000|2022-11-11 06:55:00|40559.4|40519.4|40609.4|40569.4|40609.4|40569.4|40558.8|40518.8|120
1668150000000|2022-11-11 07:00:00|40604.4|40564.4|40539.4|40499.4|40604.4|40564.4|40529.4|40489.4|25
1668150300000|2022-11-11 07:05:00|40543.1|40503.1|40559.4|40519.4|40564.4|40524.4|40539.4|40499.4|14
1668150600000|2022-11-11 07:10:00|40564.4|40524.4|40555|40515|40579.4|40539.4|40549.4|40509.4|7
1668150900000|2022-11-11 07:15:00|40545|40505|40550.6|40510.6|40574.4|40534.4|40530|40490|45
1668151200000|2022-11-11 07:20:00|40555|40515|40545.6|40505.6|40580.6|40540.6|40545.6|40505.6|19
1668151500000|2022-11-11 07:25:00|40550|40510|40550|40510|40554.3|40514.3|40540.6|40500.6|5
1668151800000|2022-11-11 07:30:00|40549.3|40509.3|40529.3|40489.3|40549.3|40509.3|40529.3|40489.3|4
1668152100000|2022-11-11 07:35:00|40529.9|40489.9|40519.3|40479.3|40544.3|40504.3|40499.9|40459.9|10
1668152400000|2022-11-11 07:40:00|40514.9|40474.9|40519.9|40479.9|40519.9|40479.9|40495.6|40455.6|53
1668152700000|2022-11-11 07:45:00|40514.9|40474.9|40559.9|40519.9|40574.9|40534.9|40509.3|40469.3|24
1668153000000|2022-11-11 07:50:00|40564.3|40524.3|40539.3|40499.3|40574.3|40534.3|40519.3|40479.3|35
1668153300000|2022-11-11 07:55:00|40534.9|40494.9|40549.3|40509.3|40569.3|40529.3|40529.3|40489.3|18
1668153600000|2022-11-11 08:00:00|40539.3|40499.3|40519.3|40479.3|40554.3|40514.3|40514.9|40474.9|89
1668153900000|2022-11-11 08:05:00|40518.6|40478.6|40533|40493|40558.6|40518.6|40514.2|40474.2|45
1668154200000|2022-11-11 08:10:00|40538|40498|40538.6|40498.6|40553|40513|40533|40493|32
1668154500000|2022-11-11 08:15:00|40538|40498|40548.6|40508.6|40559.2|40519.2|40533.6|40493.6|17
1668154800000|2022-11-11 08:20:00|40543.6|40503.6|40633.6|40593.6|40637.9|40597.9|40538|40498|44
1668155100000|2022-11-11 08:25:00|40637.9|40597.9|40613.6|40573.6|40642.9|40602.9|40607.9|40567.9|59
1668155400000|2022-11-11 08:30:00|40609.2|40569.2|40627.3|40587.3|40633.6|40593.6|40609.2|40569.2|19
1668155700000|2022-11-11 08:35:00|40637.9|40597.9|40632.3|40592.3|40647.3|40607.3|40632.3|40592.3|21
1668156000000|2022-11-11 08:40:00|40636.7|40596.7|40642.3|40602.3|40642.3|40602.3|40622.3|40582.3|3
1668156300000|2022-11-11 08:45:00|40642.9|40602.9|40672.3|40632.3|40702.3|40662.3|40637.3|40597.3|25
1668156600000|2022-11-11 08:50:00|40676.6|40636.6|40671.6|40631.6|40691.6|40651.6|40671.6|40631.6|15
1668156900000|2022-11-11 08:55:00|40681.6|40641.6|40691.6|40651.6|40691.6|40651.6|40676.6|40636.6|39
1668157200000|2022-11-11 09:00:00|40687.2|40647.2|40656.6|40616.6|40691.6|40651.6|40637.2|40597.2|192
1668157500000|2022-11-11 09:05:00|40652.2|40612.2|40647.9|40607.9|40657.2|40617.2|40631.6|40591.6|8
1668157800000|2022-11-11 09:10:00|40647.8|40607.8|40607.8|40567.8|40652.8|40612.8|40606.6|40566.6|24
1668158100000|2022-11-11 09:15:00|40612.8|40572.8|40641.6|40601.6|40641.6|40601.6|40607.2|40567.2|44
1668158400000|2022-11-11 09:20:00|40637.2|40597.2|40641.6|40601.6|40652.2|40612.2|40631.6|40591.6|32
1668158700000|2022-11-11 09:25:00|40637.2|40597.2|40652.2|40612.2|40652.8|40612.8|40632.2|40592.2|33
1668159000000|2022-11-11 09:30:00|40656.5|40616.5|40652.2|40612.2|40657.2|40617.2|40627.2|40587.2|25
1668159300000|2022-11-11 09:35:00|40647.8|40607.8|40652.2|40612.2|40657.2|40617.2|40647.2|40607.2|3
1668159600000|2022-11-11 09:40:00|40652.8|40612.8|40652.8|40612.8|40657.2|40617.2|40647.8|40607.8|16
1668159900000|2022-11-11 09:45:00|40648.4|40608.4|40647.8|40607.8|40652.8|40612.8|40632.8|40592.8|12
1668160200000|2022-11-11 09:50:00|40648.4|40608.4|40653.4|40613.4|40667.8|40627.8|40639|40599|25
1668160500000|2022-11-11 09:55:00|40657.8|40617.8|40659|40619|40668.4|40628.4|40648.4|40608.4|11
1668160800000|2022-11-11 10:00:00|40663.4|40623.4|40664|40624|40682.7|40642.7|40658.4|40618.4|63
1668161100000|2022-11-11 10:05:00|40659|40619|40659|40619|40678.4|40638.4|40658.4|40618.4|56
1668161400000|2022-11-11 10:10:00|40663.4|40623.4|40688.3|40648.3|40699|40659|40658.3|40618.3|24
1668161700000|2022-11-11 10:15:00|40684|40644|40727.7|40687.7|40728.3|40688.3|40674|40634|47
1668162000000|2022-11-11 10:20:00|40718.3|40678.3|40718.3|40678.3|40742.7|40702.7|40703.3|40663.3|98
1668162300000|2022-11-11 10:25:00|40722.7|40682.7|40708.3|40668.3|40728.3|40688.3|40708.3|40668.3|19
1668162600000|2022-11-11 10:30:00|40712.7|40672.7|40718.3|40678.3|40728.3|40688.3|40708.3|40668.3|26
1668162900000|2022-11-11 10:35:00|40713.3|40673.3|40708.9|40668.9|40718.3|40678.3|40708.3|40668.3|42
1668163200000|2022-11-11 10:40:00|40708.3|40668.3|40677.6|40637.6|40737.7|40697.7|40677.6|40637.6|72
1668163500000|2022-11-11 10:45:00|40686.4|40646.4|40691.4|40651.4|40691.4|40651.4|40663.3|40623.3|25
1668163800000|2022-11-11 10:50:00|40692|40652|40682|40642|40696.4|40656.4|40675.8|40635.8|7
1668164100000|2022-11-11 10:55:00|40672|40632|40687|40647|40696.4|40656.4|40667.6|40627.6|28
1668164400000|2022-11-11 11:00:00|40686.4|40646.4|40687|40647|40696.4|40656.4|40676.4|40636.4|12
1668164700000|2022-11-11 11:05:00|40686.4|40646.4|40657|40617|40697|40657|40657|40617|39
1668165000000|2022-11-11 11:10:00|40661.3|40621.3|40686.3|40646.3|40686.3|40646.3|40637|40597|33
1668165300000|2022-11-11 11:15:00|40685.7|40645.7|40706.3|40666.3|40706.3|40666.3|40666.3|40626.3|15
1668165600000|2022-11-11 11:20:00|40696.3|40656.3|40661.9|40621.9|40696.3|40656.3|40661.9|40621.9|20
1668165900000|2022-11-11 11:25:00|40661.3|40621.3|40651.9|40611.9|40671.3|40631.3|40651.3|40611.3|9
1668166200000|2022-11-11 11:30:00|40652.6|40612.6|40647.5|40607.5|40667.5|40627.5|40642.6|40602.6|21
1668166500000|2022-11-11 11:35:00|40661.9|40621.9|40650.7|40610.7|40671.9|40631.9|40650|40610|58
1668166800000|2022-11-11 11:40:00|40650|40610|40600.6|40560.6|40660.7|40620.7|40585.6|40545.6|25
1668167100000|2022-11-11 11:45:00|40605|40565|40610|40570|40610.6|40570.6|40600|40560|23
1668167400000|2022-11-11 11:50:00|40615.6|40575.6|40611.3|40571.3|40625|40585|40605.6|40565.6|19
1668167700000|2022-11-11 11:55:00|40615.6|40575.6|40650.6|40610.6|40650.6|40610.6|40601.2|40561.2|42
1668168000000|2022-11-11 12:00:00|40655|40615|40645|40605|40660|40620|40625|40585|25
1668168300000|2022-11-11 12:05:00|40649.4|40609.4|40633.7|40593.7|40650|40610|40615|40575|23
1668168600000|2022-11-11 12:10:00|40629.3|40589.3|40675|40635|40680|40640|40615|40575|118
1668168900000|2022-11-11 12:15:00|40665.6|40625.6|40655.6|40615.6|40688.7|40648.7|40645|40605|91
1668169200000|2022-11-11 12:20:00|40664.9|40624.9|40634.9|40594.9|40670.6|40630.6|40624.9|40584.9|78
1668169500000|2022-11-11 12:25:00|40630.6|40590.6|40629.9|40589.9|40640.6|40600.6|40605.6|40565.6|15
1668169800000|2022-11-11 12:30:00|40634.3|40594.3|40632.4|40592.4|40663.7|40623.7|40624.3|40584.3|485
1668170100000|2022-11-11 12:35:00|40633|40593|40596.8|40556.8|40633|40593|40571.8|40531.8|80
1668170400000|2022-11-11 12:40:00|40592.4|40552.4|40591.8|40551.8|40626.2|40586.2|40581.8|40541.8|199
1668170700000|2022-11-11 12:45:00|40600.5|40560.5|40590.5|40550.5|40624.9|40584.9|40587.4|40547.4|81
1668171000000|2022-11-11 12:50:00|40600.5|40560.5|40555.5|40515.5|40600.5|40560.5|40546.1|40506.1|83
1668171300000|2022-11-11 12:55:00|40556.1|40516.1|40496.8|40456.8|40556.1|40516.1|40486.8|40446.8|116
1668171600000|2022-11-11 13:00:00|40497.4|40457.4|40552.4|40512.4|40566.7|40526.7|40496.8|40456.8|55
1668171900000|2022-11-11 13:05:00|40556.7|40516.7|40582.4|40542.4|40601.1|40561.1|40548.6|40508.6|235
1668172200000|2022-11-11 13:10:00|40578|40538|40597.3|40557.3|40623|40583|40578|40538|207
1668172500000|2022-11-11 13:15:00|40592.3|40552.3|40571.1|40531.1|40596.7|40556.7|40561.1|40521.1|40
1668172800000|2022-11-11 13:20:00|40566.7|40526.7|40611.1|40571.1|40616.1|40576.1|40541.1|40501.1|166
1668173100000|2022-11-11 13:25:00|40601.7|40561.7|40581.1|40541.1|40656.7|40616.7|40576.1|40536.1|142
1668173400000|2022-11-11 13:30:00|40581.7|40541.7|40651.1|40611.1|40652.3|40612.3|40581.1|40541.1|60
1668173700000|2022-11-11 13:35:00|40650.4|40610.4|40656.7|40616.7|40666.7|40626.7|40631.1|40591.1|81
1668174000000|2022-11-11 13:40:00|40661.1|40621.1|40641.7|40601.7|40686.1|40646.1|40632.3|40592.3|94
1668177000000|2022-11-11 14:30:00|40652.2|40612.2|40541.6|40501.6|40701|40661|40536|40496|1309
1668177300000|2022-11-11 14:35:00|40537.2|40497.2|40542.2|40502.2|40597.2|40557.2|40517.2|40477.2|411
1668177600000|2022-11-11 14:40:00|40541.6|40501.6|40503.4|40463.4|40602.8|40562.8|40487.2|40447.2|331
1668177900000|2022-11-11 14:45:00|40508.4|40468.4|40454|40414|40552.8|40512.8|40429.6|40389.6|358
1668178200000|2022-11-11 14:50:00|40454.6|40414.6|40490.3|40450.3|40539.6|40499.6|40454|40414|461
1668178500000|2022-11-11 14:55:00|40485.9|40445.9|40475.2|40435.2|40500.2|40460.2|40439.6|40399.6|311
1668178800000|2022-11-11 15:00:00|40470.2|40430.2|40474.6|40434.6|40520.2|40480.2|40450.2|40410.2|277
1668179100000|2022-11-11 15:05:00|40474|40434|40545.2|40505.2|40614.6|40574.6|40469|40429|460
1668179400000|2022-11-11 15:10:00|40540.2|40500.2|40640.2|40600.2|40645.2|40605.2|40535.2|40495.2|303
1668179700000|2022-11-11 15:15:00|40635.2|40595.2|40615.2|40575.2|40669.6|40629.6|40605.2|40565.2|287
1668180000000|2022-11-11 15:20:00|40620.8|40580.8|40624.6|40584.6|40669.6|40629.6|40614.6|40574.6|208
1668180300000|2022-11-11 15:25:00|40625.2|40585.2|40610.8|40570.8|40660.2|40620.2|40605.2|40565.2|422
1668180600000|2022-11-11 15:30:00|40616.4|40576.4|40640.1|40600.1|40664.5|40624.5|40610.8|40570.8|676
1668180900000|2022-11-11 15:35:00|40644.5|40604.5|40695.7|40655.7|40702|40662|40575.7|40535.7|653
1668181200000|2022-11-11 15:40:00|40690.7|40650.7|40609.5|40569.5|40705.7|40665.7|40593.9|40553.9|403
1668181500000|2022-11-11 15:45:00|40593.9|40553.9|40608.2|40568.2|40608.2|40568.2|40543.9|40503.9|812
1668181800000|2022-11-11 15:50:00|40598.2|40558.2|40588.8|40548.8|40633.8|40593.8|40568.2|40528.2|297
1668182100000|2022-11-11 15:55:00|40589.4|40549.4|40603.8|40563.8|40603.8|40563.8|40546.9|40506.9|252
1668182400000|2022-11-11 16:00:00|40603.2|40563.2|40628.8|40588.8|40699.4|40659.4|40598.8|40558.8|378
1668182700000|2022-11-11 16:05:00|40613.8|40573.8|40574.4|40534.4|40649.4|40609.4|40564.4|40524.4|321
1668183000000|2022-11-11 16:10:00|40578.8|40538.8|40640.6|40600.6|40645.6|40605.6|40569.4|40529.4|442
1668183300000|2022-11-11 16:15:00|40645|40605|40583.7|40543.7|40660.6|40620.6|40579.3|40539.3|324
1668183600000|2022-11-11 16:20:00|40579.3|40539.3|40518.1|40478.1|40609.3|40569.3|40508.1|40468.1|178
1668183900000|2022-11-11 16:25:00|40513.1|40473.1|40553.1|40513.1|40573.1|40533.1|40503.1|40463.1|342
1668184200000|2022-11-11 16:30:00|40557.5|40517.5|40558.1|40518.1|40572.5|40532.5|40548.1|40508.1|255
1668184500000|2022-11-11 16:35:00|40557.5|40517.5|40583.1|40543.1|40623.7|40583.7|40552.5|40512.5|184
1668184800000|2022-11-11 16:40:00|40588.1|40548.1|40545.6|40505.6|40596.8|40556.8|40545|40505|276
1668185100000|2022-11-11 16:45:00|40554.3|40514.3|40570|40530|40618|40578|40545.6|40505.6|312
1668185400000|2022-11-11 16:50:00|40565.6|40525.6|40544.9|40504.9|40595.6|40555.6|40524.3|40484.3|172
1668185700000|2022-11-11 16:55:00|40545.6|40505.6|40426.2|40386.2|40548.1|40508.1|40421.9|40381.9|423
1668186000000|2022-11-11 17:00:00|40431.2|40391.2|40371.8|40331.8|40435.6|40395.6|40321.2|40281.2|419
1668186300000|2022-11-11 17:05:00|40371.2|40331.2|40348.1|40308.1|40371.2|40331.2|40302.4|40262.4|263
1668186600000|2022-11-11 17:10:00|40352.4|40312.4|40483.1|40443.1|40488.1|40448.1|40352.4|40312.4|153
1668186900000|2022-11-11 17:15:00|40473.1|40433.1|40452.4|40412.4|40487.4|40447.4|40443|40403|343
1668187200000|2022-11-11 17:20:00|40447.4|40407.4|40418.7|40378.7|40457.4|40417.4|40418.7|40378.7|319
1668187500000|2022-11-11 17:25:00|40413.7|40373.7|40388.1|40348.1|40428.7|40388.7|40373.1|40333.1|193
1668187800000|2022-11-11 17:30:00|40382.5|40342.5|40384.9|40344.9|40404.9|40364.9|40359.9|40319.9|216
1668188100000|2022-11-11 17:35:00|40379.3|40339.3|40344.3|40304.3|40389.3|40349.3|40339.3|40299.3|131
1668188400000|2022-11-11 17:40:00|40343.7|40303.7|40344.3|40304.3|40349.3|40309.3|40304.9|40264.9|156
1668188700000|2022-11-11 17:45:00|40343.7|40303.7|40343.1|40303.1|40354.3|40314.3|40324.3|40284.3|499
1668189000000|2022-11-11 17:50:00|40342.4|40302.4|40332.4|40292.4|40368.1|40328.1|40331.2|40291.2|134
1668189300000|2022-11-11 17:55:00|40346.8|40306.8|40342.4|40302.4|40362.4|40322.4|40341.8|40301.8|113
1668189600000|2022-11-11 18:00:00|40346.8|40306.8|40383|40343|40396.8|40356.8|40342.4|40302.4|402
1668189900000|2022-11-11 18:05:00|40378|40338|40387.4|40347.4|40388|40348|40353|40313|151
1668190200000|2022-11-11 18:10:00|40383|40343|40338|40298|40398|40358|40333|40293|123
1668190500000|2022-11-11 18:15:00|40342.4|40302.4|40392.4|40352.4|40392.4|40352.4|40338|40298|71
1668190800000|2022-11-11 18:20:00|40388|40348|40366.8|40326.8|40392.4|40352.4|40353|40313|81
1668191100000|2022-11-11 18:25:00|40368|40328|40367.4|40327.4|40382.4|40342.4|40357.4|40317.4|167
1668191400000|2022-11-11 18:30:00|40368|40328|40359.2|40319.2|40372.4|40332.4|40331|40291|293
1668191700000|2022-11-11 18:35:00|40354.8|40314.8|40392.3|40352.3|40402.9|40362.9|40354.8|40314.8|327
1668192000000|2022-11-11 18:40:00|40392.9|40352.9|40460.3|40420.3|40465.3|40425.3|40391.6|40351.6|237
1668192300000|2022-11-11 18:45:00|40465.3|40425.3|40567.1|40527.1|40572.8|40532.8|40465.3|40425.3|484
1668192600000|2022-11-11 18:50:00|40562.7|40522.7|40499.1|40459.1|40567.7|40527.7|40499.1|40459.1|349
1668192900000|2022-11-11 18:55:00|40504.1|40464.1|40447.8|40407.8|40514.1|40474.1|40442.8|40402.8|177
1668193200000|2022-11-11 19:00:00|40452.8|40412.8|40467.8|40427.8|40477.2|40437.2|40422.2|40382.2|368
1668193500000|2022-11-11 19:05:00|40468.4|40428.4|40419.6|40379.6|40472.8|40432.8|40399.6|40359.6|336
1668193800000|2022-11-11 19:10:00|40409.6|40369.6|40461|40421|40466|40426|40386|40346|1748
1668194100000|2022-11-11 19:15:00|40456.6|40416.6|40445.3|40405.3|40491.6|40451.6|40420.3|40380.3|628
1668387600000|2022-11-14 01:00:00|40464.2|40424.2|40483.6|40443.6|40518.7|40478.7|40429.2|40389.2|173
1668387900000|2022-11-14 01:05:00|40478.6|40438.6|40509.7|40469.7|40529.7|40489.7|40469.2|40429.2|64
1668388200000|2022-11-14 01:10:00|40509.2|40469.2|40489.7|40449.7|40509.2|40469.2|40444.2|40404.2|17
1668388500000|2022-11-14 01:15:00|40499.1|40459.1|40529.1|40489.1|40559.7|40519.7|40489.7|40449.7|30
1668388800000|2022-11-14 01:20:00|40524.7|40484.7|40484.1|40444.1|40529.1|40489.1|40479.1|40439.1|18
1668389100000|2022-11-14 01:25:00|40488.6|40448.6|40489.6|40449.6|40508.6|40468.6|40469.6|40429.6|6
1668389400000|2022-11-14 01:30:00|40489.1|40449.1|40499.1|40459.1|40504.1|40464.1|40459.6|40419.6|4
1668389700000|2022-11-14 01:35:00|40499.6|40459.6|40469.1|40429.1|40499.6|40459.6|40449.6|40409.6|6
1668390000000|2022-11-14 01:40:00|40469.6|40429.6|40448.6|40408.6|40494.1|40454.1|40448.6|40408.6|13
1668390300000|2022-11-14 01:45:00|40438.6|40398.6|40428.6|40388.6|40444.1|40404.1|40419.1|40379.1|66
1668390600000|2022-11-14 01:50:00|40428|40388|40422|40382|40428.6|40388.6|40411.5|40371.5|116
1668390900000|2022-11-14 01:55:00|40417.5|40377.5|40435.4|40395.4|40445.9|40405.9|40409.4|40369.4|150
1668391200000|2022-11-14 02:00:00|40430.9|40390.9|40419.9|40379.9|40435.9|40395.9|40409.9|40369.9|24
1668391500000|2022-11-14 02:05:00|40424.4|40384.4|40414.4|40374.4|40434.9|40394.9|40409.4|40369.4|9
1668391800000|2022-11-14 02:10:00|40414.3|40374.3|40439.9|40399.9|40449.9|40409.9|40409.9|40369.9|14
1668392100000|2022-11-14 02:15:00|40444.3|40404.3|40425.4|40385.4|40444.9|40404.9|40425.4|40385.4|2
1668392400000|2022-11-14 02:20:00|40415.4|40375.4|40445.4|40405.4|40445.4|40405.4|40410.4|40370.4|9
1668392700000|2022-11-14 02:25:00|40435.4|40395.4|40425.4|40385.4|40435.4|40395.4|40415.9|40375.9|10
1668393000000|2022-11-14 02:30:00|40420.4|40380.4|40440.3|40400.3|40440.4|40400.4|40415.9|40375.9|13
1668393300000|2022-11-14 02:35:00|40435.3|40395.3|40425.3|40385.3|40435.3|40395.3|40420.3|40380.3|3
1668393600000|2022-11-14 02:40:00|40429.8|40389.8|40435.3|40395.3|40440.3|40400.3|40415.8|40375.8|3
1668393900000|2022-11-14 02:45:00|40425.3|40385.3|40430.8|40390.8|40440.3|40400.3|40415.8|40375.8|8
1668394200000|2022-11-14 02:50:00|40426.4|40386.4|40425.3|40385.3|40430.8|40390.8|40415.8|40375.8|0
1668394500000|2022-11-14 02:55:00|40430.8|40390.8|40425.8|40385.8|40435.8|40395.8|40425.8|40385.8|2
1668394800000|2022-11-14 03:00:00|40426.3|40386.3|40425.3|40385.3|40435.8|40395.8|40420.8|40380.8|5
1668395100000|2022-11-14 03:05:00|40420.8|40380.8|40415.3|40375.3|40425.3|40385.3|40410.3|40370.3|4
1668395400000|2022-11-14 03:10:00|40414.8|40374.8|40425.3|40385.3|40435.3|40395.3|40410.3|40370.3|13
1668395700000|2022-11-14 03:15:00|40430.3|40390.3|40425.3|40385.3|40439.7|40399.7|40420.3|40380.3|0
1668396000000|2022-11-14 03:20:00|40420.3|40380.3|40420.2|40380.2|40430.8|40390.8|40410.2|40370.2|2
1668396300000|2022-11-14 03:25:00|40425.2|40385.2|40415.2|40375.2|40430.2|40390.2|40415.2|40375.2|3
1668396600000|2022-11-14 03:30:00|40410.2|40370.2|40415.2|40375.2|40420.2|40380.2|40410.2|40370.2|2
1668396900000|2022-11-14 03:35:00|40414.7|40374.7|40415.2|40375.2|40415.2|40375.2|40410.2|40370.2|1
1668397200000|2022-11-14 03:40:00|40410.2|40370.2|40420.2|40380.2|40420.2|40380.2|40410.2|40370.2|3
1668397500000|2022-11-14 03:45:00|40420.7|40380.7|40415.2|40375.2|40420.7|40380.7|40415.2|40375.2|6
1668397800000|2022-11-14 03:50:00|40419.7|40379.7|40410.2|40370.2|40419.7|40379.7|40410.2|40370.2|0
1668398100000|2022-11-14 03:55:00|40415.2|40375.2|40415.2|40375.2|40415.2|40375.2|40410.7|40370.7|1
1668398400000|2022-11-14 04:00:00|40415.7|40375.7|40415.2|40375.2|40420.2|40380.2|40410.2|40370.2|9
1668398700000|2022-11-14 04:05:00|40419.7|40379.7|40420.2|40380.2|40420.2|40380.2|40414.6|40374.6|5
1668399000000|2022-11-14 04:10:00|40415.2|40375.2|40410.2|40370.2|40420.2|40380.2|40410.2|40370.2|1
1668399300000|2022-11-14 04:15:00|40415.2|40375.2|40409.6|40369.6|40420.2|40380.2|40409.1|40369.1|5
1668399600000|2022-11-14 04:20:00|40409.1|40369.1|40414.1|40374.1|40419.6|40379.6|40409.1|40369.1|2
1668399900000|2022-11-14 04:25:00|40414.6|40374.6|40414.1|40374.1|40418.6|40378.6|40414.1|40374.1|0
1668400200000|2022-11-14 04:30:00|40414.6|40374.6|40414.1|40374.1|40414.6|40374.6|40414.1|40374.1|1
1668400500000|2022-11-14 04:35:00|40419.1|40379.1|40429.1|40389.1|40429.1|40389.1|40414.6|40374.6|4
1668400800000|2022-11-14 04:40:00|40424.6|40384.6|40424.1|40384.1|40434.1|40394.1|40419.6|40379.6|2
1668401400000|2022-11-14 04:50:00|40434.1|40394.1|40439|40399|40439|40399|40429.6|40389.6|3
1668401700000|2022-11-14 04:55:00|40438.5|40398.5|40434|40394|40438.5|40398.5|40429.6|40389.6|1
1668402000000|2022-11-14 05:00:00|40429.6|40389.6|40414.5|40374.5|40429.6|40389.6|40414|40374|17
1668402300000|2022-11-14 05:05:00|40419|40379|40424|40384|40424|40384|40414.5|40374.5|0
1668402600000|2022-11-14 05:10:00|40424.5|40384.5|40419|40379|40424.5|40384.5|40419|40379|0
1668402900000|2022-11-14 05:15:00|40414.5|40374.5|40419|40379|40419|40379|40414.5|40374.5|3
1668403200000|2022-11-14 05:20:00|40414|40374|40409|40369|40419|40379|40409|40369|1
1668403500000|2022-11-14 05:25:00|40413.5|40373.5|40409|40369|40414|40374|40409|40369|9
1668403800000|2022-11-14 05:30:00|40414.5|40374.5|40414|40374|40419|40379|40409|40369|15
1668404100000|2022-11-14 05:35:00|40419|40379|40394|40354|40419|40379|40379.5|40339.5|14
1668404400000|2022-11-14 05:40:00|40389.5|40349.5|40414|40374|40419|40379|40389.5|40349.5|4
1668404700000|2022-11-14 05:45:00|40409.5|40369.5|40403.9|40363.9|40419|40379|40403.9|40363.9|10
1668405000000|2022-11-14 05:50:00|40399.5|40359.5|40383.9|40343.9|40399.5|40359.5|40383.9|40343.9|3
1668405300000|2022-11-14 05:55:00|40384.4|40344.4|40425|40385|40428.9|40388.9|40369.4|40329.4|18
1668405600000|2022-11-14 06:00:00|40420.5|40380.5|40424.9|40384.9|40429.4|40389.4|40409.4|40369.4|8
1668405900000|2022-11-14 06:05:00|40429.4|40389.4|40424.4|40384.4|40429.4|40389.4|40409.4|40369.4|12
1668406200000|2022-11-14 06:10:00|40419.4|40379.4|40434.9|40394.9|40439.9|40399.9|40414.9|40374.9|15
1668406500000|2022-11-14 06:15:00|40434.4|40394.4|40424.4|40384.4|40434.9|40394.9|40419.4|40379.4|3
1668406800000|2022-11-14 06:20:00|40414.9|40374.9|40404.4|40364.4|40423.9|40383.9|40403.9|40363.9|7
1668407100000|2022-11-14 06:25:00|40399.9|40359.9|40399.4|40359.4|40413.9|40373.9|40393.9|40353.9|5
1668407400000|2022-11-14 06:30:00|40394.9|40354.9|40384.9|40344.9|40394.9|40354.9|40374.9|40334.9|12
1668407700000|2022-11-14 06:35:00|40389.4|40349.4|40369.4|40329.4|40394.4|40354.4|40364.4|40324.4|34
1668408000000|2022-11-14 06:40:00|40364.9|40324.9|40364.4|40324.4|40373.8|40333.8|40359.4|40319.4|14
1668408300000|2022-11-14 06:45:00|40373.8|40333.8|40343.8|40303.8|40373.8|40333.8|40343.8|40303.8|15
1668408600000|2022-11-14 06:50:00|40344.3|40304.3|40343.8|40303.8|40358.8|40318.8|40333.8|40293.8|13
1668408900000|2022-11-14 06:55:00|40339.3|40299.3|40343.8|40303.8|40348.8|40308.8|40339.3|40299.3|3
1668409200000|2022-11-14 07:00:00|40339.3|40299.3|40313.8|40273.8|40343.8|40303.8|40308.8|40268.8|15
1668409500000|2022-11-14 07:05:00|40323.8|40283.8|40323.8|40283.8|40328.8|40288.8|40313.8|40273.8|25
1668409800000|2022-11-14 07:10:00|40319.3|40279.3|40333.8|40293.8|40338.8|40298.8|40319.3|40279.3|1
1668410100000|2022-11-14 07:15:00|40334.3|40294.3|40363.8|40323.8|40363.8|40323.8|40333.8|40293.8|2
1668410400000|2022-11-14 07:20:00|40359.3|40319.3|40404.3|40364.3|40423.8|40383.8|40358.8|40318.8|20
1668410700000|2022-11-14 07:25:00|40403.8|40363.8|40413.8|40373.8|40418.8|40378.8|40384.3|40344.3|35
1668411000000|2022-11-14 07:30:00|40409.3|40369.3|40383.8|40343.8|40409.3|40369.3|40383.8|40343.8|2
1668411300000|2022-11-14 07:35:00|40383.7|40343.7|40373.7|40333.7|40383.7|40343.7|40368.2|40328.2|27
1668411600000|2022-11-14 07:40:00|40368.7|40328.7|40363.7|40323.7|40373.7|40333.7|40363.7|40323.7|0
1668411900000|2022-11-14 07:45:00|40359.2|40319.2|40342.7|40302.7|40362.7|40322.7|40327.7|40287.7|23
1668412200000|2022-11-14 07:50:00|40347.7|40307.7|40388.2|40348.2|40407.7|40367.7|40342.7|40302.7|26
1668412500000|2022-11-14 07:55:00|40392.7|40352.7|40438.2|40398.2|40438.2|40398.2|40378.2|40338.2|19
1668412800000|2022-11-14 08:00:00|40437.7|40397.7|40403.7|40363.7|40452.7|40412.7|40393.2|40353.2|24
1668413100000|2022-11-14 08:05:00|40403.2|40363.2|40378.2|40338.2|40403.2|40363.2|40378.2|40338.2|16
1668413400000|2022-11-14 08:10:00|40382.7|40342.7|40393.2|40353.2|40399.2|40359.2|40373.7|40333.7|26
1668413700000|2022-11-14 08:15:00|40384.2|40344.2|40353.7|40313.7|40393.7|40353.7|40353.7|40313.7|10
1668414000000|2022-11-14 08:20:00|40354.2|40314.2|40353.1|40313.1|40363.7|40323.7|40353.1|40313.1|3
1668414300000|2022-11-14 08:25:00|40362.6|40322.6|40363.1|40323.1|40382.6|40342.6|40358.1|40318.1|11
1668414600000|2022-11-14 08:30:00|40358.6|40318.6|40368.1|40328.1|40382.6|40342.6|40353.6|40313.6|2
1668414900000|2022-11-14 08:35:00|40373.1|40333.1|40393.1|40353.1|40393.1|40353.1|40372.6|40332.6|2
1668415200000|2022-11-14 08:40:00|40393.6|40353.6|40407.6|40367.6|40407.6|40367.6|40388.1|40348.1|6
1668415500000|2022-11-14 08:45:00|40412.6|40372.6|40412.6|40372.6|40413.1|40373.1|40402.6|40362.6|5
1668415800000|2022-11-14 08:50:00|40408.1|40368.1|40412.6|40372.6|40412.6|40372.6|40387.6|40347.6|10
1668416100000|2022-11-14 08:55:00|40408.1|40368.1|40378.1|40338.1|40432.6|40392.6|40373.6|40333.6|22
1668416400000|2022-11-14 09:00:00|40383.1|40343.1|40394.6|40354.6|40404.6|40364.6|40383.1|40343.1|250
1668416700000|2022-11-14 09:05:00|40394.1|40354.1|40364.6|40324.6|40394.1|40354.1|40364.6|40324.6|14
1668417000000|2022-11-14 09:10:00|40355.1|40315.1|40369.6|40329.6|40369.6|40329.6|40355.1|40315.1|10
1668417300000|2022-11-14 09:15:00|40369.1|40329.1|40334.6|40294.6|40369.1|40329.1|40325.1|40285.1|19
1668417600000|2022-11-14 09:20:00|40330.1|40290.1|40325.1|40285.1|40339.6|40299.6|40320.6|40280.6|9
1668417900000|2022-11-14 09:25:00|40334.6|40294.6|40355.6|40315.6|40365.1|40325.1|40329.6|40289.6|38
1668418200000|2022-11-14 09:30:00|40355.1|40315.1|40375.6|40335.6|40385.6|40345.6|40345.6|40305.6|37
1668418500000|2022-11-14 09:35:00|40380.1|40340.1|40376.1|40336.1|40385.6|40345.6|40375.6|40335.6|0
1668418800000|2022-11-14 09:40:00|40381.1|40341.1|40375.5|40335.5|40385.5|40345.5|40366.1|40326.1|17
1668419100000|2022-11-14 09:45:00|40385.5|40345.5|40381|40341|40395.5|40355.5|40366.6|40326.6|77
1668419400000|2022-11-14 09:50:00|40385.5|40345.5|40366.5|40326.5|40391|40351|40356|40316|20
1668419700000|2022-11-14 09:55:00|40361|40321|40357.5|40317.5|40366.5|40326.5|40346|40306|49
1668420000000|2022-11-14 10:00:00|40352.5|40312.5|40342.5|40302.5|40367|40327|40337|40297|118
1668420300000|2022-11-14 10:05:00|40342|40302|40322|40282|40352|40312|40316.5|40276.5|48
1668420600000|2022-11-14 10:10:00|40322.5|40282.5|40287.5|40247.5|40322.5|40282.5|40277.5|40237.5|54
1668420900000|2022-11-14 10:15:00|40274|40234|40301.5|40261.5|40302.5|40262.5|40272.5|40232.5|49
1668421200000|2022-11-14 10:20:00|40297|40257|40272.5|40232.5|40297|40257|40267|40227|45
1668421500000|2022-11-14 10:25:00|40277.5|40237.5|40277.5|40237.5|40282.5|40242.5|40272.5|40232.5|15
1668421800000|2022-11-14 10:30:00|40278|40238|40262|40222|40282.5|40242.5|40257.5|40217.5|22
1668422100000|2022-11-14 10:35:00|40257.5|40217.5|40272|40232|40277|40237|40252.5|40212.5|23
1668422400000|2022-11-14 10:40:00|40271.9|40231.9|40283|40243|40288|40248|40271.9|40231.9|44
1668422700000|2022-11-14 10:45:00|40278.5|40238.5|40282.9|40242.9|40283.4|40243.4|40277.9|40237.9|7
1668423000000|2022-11-14 10:50:00|40282.4|40242.4|40277.9|40237.9|40283.4|40243.4|40263.4|40223.4|50
1668423300000|2022-11-14 10:55:00|40282.4|40242.4|40277.9|40237.9|40283.4|40243.4|40277.9|40237.9|16
1668423600000|2022-11-14 11:00:00|40282.4|40242.4|40271.9|40231.9|40293.4|40253.4|40271.4|40231.4|59
1668423900000|2022-11-14 11:05:00|40267.4|40227.4|40255.9|40215.9|40271.9|40231.9|40231.4|40191.4|93
1668424200000|2022-11-14 11:10:00|40255.4|40215.4|40246.4|40206.4|40260.4|40220.4|40236.4|40196.4|26
1668424500000|2022-11-14 11:15:00|40255.4|40215.4|40250.4|40210.4|40265.9|40225.9|40250.4|40210.4|49
1668424800000|2022-11-14 11:20:00|40240.4|40200.4|40239.8|40199.8|40249.8|40209.8|40219.8|40179.8|38
1668425100000|2022-11-14 11:25:00|40240.3|40200.3|40240.3|40200.3|40240.3|40200.3|40229.8|40189.8|12
1668425400000|2022-11-14 11:30:00|40239.8|40199.8|40264.3|40224.3|40279.3|40239.3|40239.8|40199.8|59
1668425700000|2022-11-14 11:35:00|40263.8|40223.8|40233.8|40193.8|40264.8|40224.8|40224.3|40184.3|23
1668426000000|2022-11-14 11:40:00|40224.8|40184.8|40230.3|40190.3|40230.3|40190.3|40201.3|40161.3|27
1668426300000|2022-11-14 11:45:00|40225.3|40185.3|40265.3|40225.3|40270.3|40230.3|40225.3|40185.3|17
1668426600000|2022-11-14 11:50:00|40260.3|40220.3|40285.3|40245.3|40285.3|40245.3|40255.3|40215.3|9
1668426900000|2022-11-14 11:55:00|40280.3|40240.3|40315.3|40275.3|40315.3|40275.3|40275.3|40235.3|25
1668427200000|2022-11-14 12:00:00|40310.3|40270.3|40364.8|40324.8|40369.8|40329.8|40294.8|40254.8|32
1668427500000|2022-11-14 12:05:00|40365.3|40325.3|40394.2|40354.2|40414.3|40374.3|40365.3|40325.3|41
1668427800000|2022-11-14 12:10:00|40394.8|40354.8|40464.7|40424.7|40480.2|40440.2|40389.7|40349.7|69
1668428100000|2022-11-14 12:15:00|40465.2|40425.2|40444.7|40404.7|40465.2|40425.2|40435.2|40395.2|19
1668428400000|2022-11-14 12:20:00|40444.2|40404.2|40444.7|40404.7|40459.7|40419.7|40434.7|40394.7|41
1668428700000|2022-11-14 12:25:00|40444.2|40404.2|40459.7|40419.7|40469.7|40429.7|40434.7|40394.7|22
1668429000000|2022-11-14 12:30:00|40464.2|40424.2|40470.7|40430.7|40480.7|40440.7|40445.2|40405.2|297
1668429300000|2022-11-14 12:35:00|40470.2|40430.2|40486.2|40446.2|40495.7|40455.7|40470.2|40430.2|83
1668429600000|2022-11-14 12:40:00|40490.7|40450.7|40495.7|40455.7|40500.2|40460.2|40486.2|40446.2|49
1668429900000|2022-11-14 12:45:00|40491.2|40451.2|40531.2|40491.2|40545.7|40505.7|40491.2|40451.2|106
1668430200000|2022-11-14 12:50:00|40531.7|40491.7|40531.2|40491.2|40541.2|40501.2|40516.2|40476.2|24
1668430500000|2022-11-14 12:55:00|40531.7|40491.7|40572.7|40532.7|40577.7|40537.7|40525.7|40485.7|77
1668430800000|2022-11-14 13:00:00|40568.2|40528.2|40553.2|40513.2|40577.7|40537.7|40538.2|40498.2|75
1668431100000|2022-11-14 13:05:00|40558.2|40518.2|40650.2|40610.2|40663.7|40623.7|40558.2|40518.2|148
1668431400000|2022-11-14 13:10:00|40649.7|40609.7|40680.1|40640.1|40685.1|40645.1|40639.7|40599.7|80
1668431700000|2022-11-14 13:15:00|40669.6|40629.6|40749.6|40709.6|40796.6|40756.6|40654.6|40614.6|244
1668432000000|2022-11-14 13:20:00|40740.6|40700.6|40699.6|40659.6|40749.6|40709.6|40690.1|40650.1|235
1668432300000|2022-11-14 13:25:00|40699.1|40659.1|40648.6|40608.6|40709.1|40669.1|40644.1|40604.1|90
1668432600000|2022-11-14 13:30:00|40644.1|40604.1|40659.6|40619.6|40659.6|40619.6|40608.6|40568.6|77
1668432900000|2022-11-14 13:35:00|40670.1|40630.1|40669.6|40629.6|40695.1|40655.1|40654.6|40614.6|45
1668433200000|2022-11-14 13:40:00|40660.1|40620.1|40608.1|40568.1|40669.1|40629.1|40584.1|40544.1|88
1668436200000|2022-11-14 14:30:00|40653.5|40613.5|40493|40453|40678|40638|40397|40357|1349
1668436500000|2022-11-14 14:35:00|40503|40463|40748.9|40708.9|40748.9|40708.9|40503|40463|1258
1668436800000|2022-11-14 14:40:00|40748.4|40708.4|40693.9|40653.9|40784.9|40744.9|40647.9|40607.9|719
1668437100000|2022-11-14 14:45:00|40688.4|40648.4|40606.4|40566.4|40728.9|40688.9|40530.4|40490.4|620
1668437400000|2022-11-14 14:50:00|40606.9|40566.9|40442.4|40402.4|40657.4|40617.4|40407.4|40367.4|511
1668437700000|2022-11-14 14:55:00|40437.9|40397.9|40426.4|40386.4|40477.9|40437.9|40394.9|40354.9|491
1668438000000|2022-11-14 15:00:00|40425.9|40385.9|40451.4|40411.4|40471.4|40431.4|40409.9|40369.9|343
1668438300000|2022-11-14 15:05:00|40450.9|40410.9|40333.9|40293.9|40465.9|40425.9|40302.4|40262.4|664
1668438600000|2022-11-14 15:10:00|40332.9|40292.9|40380.4|40340.4|40404.9|40364.9|40298.4|40258.4|403
1668438900000|2022-11-14 15:15:00|40375.4|40335.4|40329.9|40289.9|40415.9|40375.9|40329.9|40289.9|226
1668439200000|2022-11-14 15:20:00|40329.4|40289.4|40370.4|40330.4|40472.3|40432.3|40324.9|40284.9|228
1668439500000|2022-11-14 15:25:00|40365.9|40325.9|40378.8|40338.8|40395.4|40355.4|40333.9|40293.9|191
1668439800000|2022-11-14 15:30:00|40374.3|40334.3|40383.3|40343.3|40398.3|40358.3|40334.3|40294.3|549
1668440100000|2022-11-14 15:35:00|40382.8|40342.8|40497.3|40457.3|40497.8|40457.8|40378.3|40338.3|229
1668440400000|2022-11-14 15:40:00|40488.3|40448.3|40469.3|40429.3|40554.8|40514.8|40469.3|40429.3|389
1668440700000|2022-11-14 15:45:00|40464.3|40424.3|40429.3|40389.3|40484.3|40444.3|40399.3|40359.3|283
1668441000000|2022-11-14 15:50:00|40428.8|40388.8|40382.8|40342.8|40439.3|40399.3|40373.8|40333.8|133
1668441300000|2022-11-14 15:55:00|40383.3|40343.3|40352.8|40312.8|40397.3|40357.3|40343.3|40303.3|269
1668441600000|2022-11-14 16:00:00|40348.3|40308.3|40367.8|40327.8|40388.3|40348.3|40328.3|40288.3|228
1668441900000|2022-11-14 16:05:00|40367.3|40327.3|40286.3|40246.3|40372.8|40332.8|40276.8|40236.8|211
1668442200000|2022-11-14 16:10:00|40282.3|40242.3|40204.3|40164.3|40296.8|40256.8|40188.8|40148.8|728
1668442500000|2022-11-14 16:15:00|40199.3|40159.3|40174.8|40134.8|40214.3|40174.3|40129.8|40089.8|475
1668442800000|2022-11-14 16:20:00|40174.3|40134.3|40138.8|40098.8|40184.3|40144.3|40138.3|40098.3|315
1668443100000|2022-11-14 16:25:00|40139.3|40099.3|40164.3|40124.3|40173.8|40133.8|40134.3|40094.3|142
1668443400000|2022-11-14 16:30:00|40163.8|40123.8|40157.8|40117.8|40178.7|40138.7|40117.8|40077.8|636
1668443700000|2022-11-14 16:35:00|40162.8|40122.8|40162.2|40122.2|40203.2|40163.2|40147.2|40107.2|306
1668444000000|2022-11-14 16:40:00|40161.8|40121.8|40137.7|40097.7|40172.2|40132.2|40132.2|40092.2|216
1668444300000|2022-11-14 16:45:00|40137.2|40097.2|40149.7|40109.7|40158.7|40118.7|40118.7|40078.7|286
1668444600000|2022-11-14 16:50:00|40154.2|40114.2|40143.7|40103.7|40154.2|40114.2|40108.7|40068.7|160
1668444900000|2022-11-14 16:55:00|40143.2|40103.2|40154.7|40114.7|40174.7|40134.7|40129.2|40089.2|131
1668445200000|2022-11-14 17:00:00|40159.2|40119.2|40234.7|40194.7|40245.2|40205.2|40154.7|40114.7|212
1668445500000|2022-11-14 17:05:00|40234.2|40194.2|40250.2|40210.2|40285.2|40245.2|40203.7|40163.7|243
1668445800000|2022-11-14 17:10:00|40254.7|40214.7|40260.6|40220.6|40300.7|40260.7|40239.7|40199.7|198
1668446100000|2022-11-14 17:15:00|40276.1|40236.1|40255.1|40215.1|40276.1|40236.1|40239.7|40199.7|130
1668446400000|2022-11-14 17:20:00|40260.6|40220.6|40285.6|40245.6|40300.6|40260.6|40255.6|40215.6|136
1668446700000|2022-11-14 17:25:00|40286.1|40246.1|40271.6|40231.6|40295.1|40255.1|40255.6|40215.6|95
1668447000000|2022-11-14 17:30:00|40266.6|40226.6|40225.1|40185.1|40266.6|40226.6|40205.1|40165.1|105
1668447300000|2022-11-14 17:35:00|40220.6|40180.6|40205.1|40165.1|40235.1|40195.1|40195.1|40155.1|148
1668447600000|2022-11-14 17:40:00|40204.6|40164.6|40185.1|40145.1|40215.1|40175.1|40184.6|40144.6|127
1668447900000|2022-11-14 17:45:00|40194.6|40154.6|40185.1|40145.1|40205.6|40165.6|40175.1|40135.1|150
1668448200000|2022-11-14 17:50:00|40180.6|40140.6|40205.6|40165.6|40220.6|40180.6|40180.6|40140.6|141
1668448500000|2022-11-14 17:55:00|40200.6|40160.6|40235.6|40195.6|40244.6|40204.6|40190.1|40150.1|142
1668448800000|2022-11-14 18:00:00|40235.1|40195.1|40193.1|40153.1|40235.1|40195.1|40187.6|40147.6|101
1668449100000|2022-11-14 18:05:00|40198.6|40158.6|40173.1|40133.1|40198.6|40158.6|40162.6|40122.6|88
1668449400000|2022-11-14 18:10:00|40187.6|40147.6|40213.1|40173.1|40223.1|40183.1|40173.1|40133.1|113
1668449700000|2022-11-14 18:15:00|40212.6|40172.6|40233.5|40193.5|40252.6|40212.6|40208.1|40168.1|190
1668450000000|2022-11-14 18:20:00|40238.5|40198.5|40197.5|40157.5|40248.5|40208.5|40197.1|40157.1|175
1668450300000|2022-11-14 18:25:00|40192.5|40152.5|40209.5|40169.5|40244|40204|40192.1|40152.1|146
1668450600000|2022-11-14 18:30:00|40214|40174|40239.5|40199.5|40249.5|40209.5|40214|40174|94
1668450900000|2022-11-14 18:35:00|40244|40204|40240.5|40200.5|40244.5|40204.5|40214|40174|121
1668451200000|2022-11-14 18:40:00|40239.5|40199.5|40256|40216|40266|40226|40229.5|40189.5|111
1668451500000|2022-11-14 18:45:00|40256.5|40216.5|40299.5|40259.5|40306.4|40266.4|40246|40206|91
1668451800000|2022-11-14 18:50:00|40300|40260|40295.9|40255.9|40300.5|40260.5|40250.5|40210.5|141
1668452100000|2022-11-14 18:55:00|40300.4|40260.4|40295.4|40255.4|40301.4|40261.4|40265.9|40225.9|144
1668452400000|2022-11-14 19:00:00|40290.9|40250.9|40310.9|40270.9|40330.4|40290.4|40280.4|40240.4|172
1668452700000|2022-11-14 19:05:00|40310.4|40270.4|40297.4|40257.4|40336.4|40296.4|40282.4|40242.4|203
1668453000000|2022-11-14 19:10:00|40292.4|40252.4|40273.4|40233.4|40312.4|40272.4|40255.9|40215.9|601
1668453300000|2022-11-14 19:15:00|40283.4|40243.4|40293.8|40253.8|40324.3|40284.3|40273.8|40233.8|618
1668474000000|2022-11-15 01:00:00|40238.1|40198.1|40276.6|40236.6|40328.1|40288.1|40238.1|40198.1|100
1668474300000|2022-11-15 01:05:00|40272.1|40232.1|40296.6|40256.6|40296.6|40256.6|40247.1|40207.1|22
1668474600000|2022-11-15 01:10:00|40292.1|40252.1|40276.6|40236.6|40316.6|40276.6|40276.6|40236.6|8
1668474900000|2022-11-15 01:15:00|40277.1|40237.1|40276.6|40236.6|40286.6|40246.6|40256.6|40216.6|1
1668475200000|2022-11-15 01:20:00|40277.1|40237.1|40282.1|40242.1|40296.6|40256.6|40256.6|40216.6|5
1668475500000|2022-11-15 01:25:00|40277.5|40237.5|40282.1|40242.1|40296.6|40256.6|40276.6|40236.6|0
1668475800000|2022-11-15 01:30:00|40286.6|40246.6|40276.6|40236.6|40296.6|40256.6|40267.5|40227.5|0
1668476100000|2022-11-15 01:35:00|40276.1|40236.1|40256.6|40216.6|40276.1|40236.1|40247.5|40207.5|2
1668476400000|2022-11-15 01:40:00|40246.6|40206.6|40262|40222|40276.5|40236.5|40232|40192|7
1668476700000|2022-11-15 01:45:00|40257.5|40217.5|40266.5|40226.5|40267.5|40227.5|40246.5|40206.5|3
1668477000000|2022-11-15 01:50:00|40262|40222|40291.5|40251.5|40302|40262|40257.5|40217.5|38
1668477300000|2022-11-15 01:55:00|40286.5|40246.5|40246.5|40206.5|40296|40256|40236.5|40196.5|7
1668477600000|2022-11-15 02:00:00|40242|40202|40242|40202|40246|40206|40221.5|40181.5|10
1668477900000|2022-11-15 02:05:00|40246.5|40206.5|40246.5|40206.5|40256.5|40216.5|40232|40192|3
1668478200000|2022-11-15 02:10:00|40251|40211|40251.5|40211.5|40256.5|40216.5|40246|40206|5
1668478500000|2022-11-15 02:15:00|40247|40207|40246.5|40206.5|40247|40207|40237|40197|2
1668478800000|2022-11-15 02:20:00|40241.9|40201.9|40246.5|40206.5|40252.4|40212.4|40237.4|40197.4|7
1668479100000|2022-11-15 02:25:00|40251|40211|40236.9|40196.9|40251.5|40211.5|40236.9|40196.9|1
1668479400000|2022-11-15 02:30:00|40236.4|40196.4|40236.4|40196.4|40246.4|40206.4|40226.9|40186.9|2
1668479700000|2022-11-15 02:35:00|40236.9|40196.9|40236.4|40196.4|40246.9|40206.9|40231.9|40191.9|1
1668480000000|2022-11-15 02:40:00|40231.9|40191.9|40236.4|40196.4|40237.4|40197.4|40211.9|40171.9|25
1668480300000|2022-11-15 02:45:00|40236.9|40196.9|40221.9|40181.9|40246.4|40206.4|40217.4|40177.4|3
1668480600000|2022-11-15 02:50:00|40226.4|40186.4|40227.4|40187.4|40236.9|40196.9|40217.4|40177.4|18
1668480900000|2022-11-15 02:55:00|40231.9|40191.9|40236.4|40196.4|40241.9|40201.9|40221.9|40181.9|18
1668481200000|2022-11-15 03:00:00|40236.9|40196.9|40226.9|40186.9|40236.9|40196.9|40221.9|40181.9|1
1668481500000|2022-11-15 03:05:00|40221.4|40181.4|40226.4|40186.4|40236.4|40196.4|40221.4|40181.4|4
1668481800000|2022-11-15 03:10:00|40221.8|40181.8|40196.4|40156.4|40226.4|40186.4|40187.3|40147.3|12
1668482100000|2022-11-15 03:15:00|40196.3|40156.3|40196.8|40156.8|40206.8|40166.8|40196.3|40156.3|2
1668482400000|2022-11-15 03:20:00|40201.8|40161.8|40196.8|40156.8|40201.8|40161.8|40187.3|40147.3|4
1668482700000|2022-11-15 03:25:00|40201.3|40161.3|40207.3|40167.3|40207.3|40167.3|40196.8|40156.8|46
1668483000000|2022-11-15 03:30:00|40207.8|40167.8|40197.3|40157.3|40207.8|40167.8|40196.8|40156.8|5
1668483300000|2022-11-15 03:35:00|40206.8|40166.8|40197.3|40157.3|40206.8|40166.8|40197.3|40157.3|0
1668483600000|2022-11-15 03:40:00|40196.8|40156.8|40197.2|40157.2|40206.8|40166.8|40196.8|40156.8|1
1668483900000|2022-11-15 03:45:00|40202.2|40162.2|40212.7|40172.7|40217.7|40177.7|40201.8|40161.8|6
1668484200000|2022-11-15 03:50:00|40213.2|40173.2|40207.7|40167.7|40217.2|40177.2|40207.7|40167.7|7
1668484500000|2022-11-15 03:55:00|40207.2|40167.2|40212.7|40172.7|40217.2|40177.2|40207.2|40167.2|9
1668484800000|2022-11-15 04:00:00|40208.2|40168.2|40218.2|40178.2|40222.7|40182.7|40208.2|40168.2|9
1668485100000|2022-11-15 04:05:00|40218.1|40178.1|40208.1|40168.1|40218.1|40178.1|40208.1|40168.1|2
1668485400000|2022-11-15 04:10:00|40213.1|40173.1|40213.1|40173.1|40218.1|40178.1|40213.1|40173.1|3
1668485700000|2022-11-15 04:15:00|40208.1|40168.1|40208.1|40168.1|40218.1|40178.1|40207.6|40167.6|13
1668486000000|2022-11-15 04:20:00|40207.6|40167.6|40207.6|40167.6|40208.1|40168.1|40207.6|40167.6|1
1668486300000|2022-11-15 04:25:00|40217.6|40177.6|40212.6|40172.6|40218.1|40178.1|40207.6|40167.6|5
1668486600000|2022-11-15 04:30:00|40218.1|40178.1|40208.1|40168.1|40218.1|40178.1|40207.6|40167.6|2
1668486900000|2022-11-15 04:35:00|40212.6|40172.6|40213.1|40173.1|40218.1|40178.1|40208.1|40168.1|1
1668487200000|2022-11-15 04:40:00|40218.1|40178.1|40208.1|40168.1|40218.1|40178.1|40208.1|40168.1|1
1668487500000|2022-11-15 04:45:00|40212.6|40172.6|40208.1|40168.1|40212.6|40172.6|40208.1|40168.1|1
1668487800000|2022-11-15 04:50:00|40207.6|40167.6|40203|40163|40207.6|40167.6|40203|40163|3
1668488100000|2022-11-15 04:55:00|40198|40158|40198|40158|40203|40163|40198|40158|3
1668488400000|2022-11-15 05:00:00|40203|40163|40198|40158|40203|40163|40198|40158|2
1668488700000|2022-11-15 05:05:00|40202.5|40162.5|40208|40168|40213|40173|40198|40158|5
1668489000000|2022-11-15 05:10:00|40212.5|40172.5|40198|40158|40213|40173|40198|40158|0
1668489300000|2022-11-15 05:15:00|40203|40163|40188|40148|40203|40163|40187.5|40147.5|9
1668489600000|2022-11-15 05:20:00|40192.5|40152.5|40198|40158|40198|40158|40192.5|40152.5|1
1668489900000|2022-11-15 05:25:00|40197.5|40157.5|40198|40158|40203|40163|40197.5|40157.5|1
1668490200000|2022-11-15 05:30:00|40203|40163|40188|40148|40218|40178|40188|40148|9
1668490500000|2022-11-15 05:35:00|40187.5|40147.5|40187.9|40147.9|40192.5|40152.5|40167.5|40127.5|12
1668490800000|2022-11-15 05:40:00|40192.5|40152.5|40177.9|40137.9|40192.5|40152.5|40172.9|40132.9|1
1668491100000|2022-11-15 05:45:00|40172.9|40132.9|40167.9|40127.9|40182.4|40142.4|40162.9|40122.9|12
1668491400000|2022-11-15 05:50:00|40168.4|40128.4|40217.4|40177.4|40217.4|40177.4|40168.4|40128.4|4
1668491700000|2022-11-15 05:55:00|40212.9|40172.9|40212.4|40172.4|40217.4|40177.4|40207.4|40167.4|5
1668492000000|2022-11-15 06:00:00|40211.9|40171.9|40187.9|40147.9|40211.9|40171.9|40187.4|40147.4|1
1668492300000|2022-11-15 06:05:00|40192.4|40152.4|40202.4|40162.4|40207.4|40167.4|40187.4|40147.4|1
1668492600000|2022-11-15 06:10:00|40197.9|40157.9|40197.9|40157.9|40206.9|40166.9|40192.9|40152.9|2
1668492900000|2022-11-15 06:15:00|40196.9|40156.9|40212.4|40172.4|40217.4|40177.4|40192.4|40152.4|2
1668493200000|2022-11-15 06:20:00|40216.9|40176.9|40212.4|40172.4|40217.4|40177.4|40207.4|40167.4|7
1668493500000|2022-11-15 06:25:00|40207.8|40167.8|40206.9|40166.9|40212.4|40172.4|40192.4|40152.4|2
1668493800000|2022-11-15 06:30:00|40216.9|40176.9|40196.9|40156.9|40216.9|40176.9|40186.9|40146.9|5
1668494100000|2022-11-15 06:35:00|40197.3|40157.3|40196.9|40156.9|40206.4|40166.4|40196.9|40156.9|0
1668494400000|2022-11-15 06:40:00|40201.4|40161.4|40196.9|40156.9|40201.9|40161.9|40196.4|40156.4|2
1668494700000|2022-11-15 06:45:00|40196.8|40156.8|40217.8|40177.8|40218.3|40178.3|40182.8|40142.8|45
1668495000000|2022-11-15 06:50:00|40218.3|40178.3|40238.7|40198.7|40243.7|40203.7|40212.8|40172.8|12
1668495300000|2022-11-15 06:55:00|40238.2|40198.2|40257.8|40217.8|40258.2|40218.2|40228.2|40188.2|23
1668495600000|2022-11-15 07:00:00|40253.2|40213.2|40248.7|40208.7|40258.7|40218.7|40228.7|40188.7|27
1668495900000|2022-11-15 07:05:00|40248.2|40208.2|40258.7|40218.7|40263.2|40223.2|40238.7|40198.7|2
1668496200000|2022-11-15 07:10:00|40258.2|40218.2|40257.7|40217.7|40283.2|40243.2|40252.7|40212.7|5
1668496500000|2022-11-15 07:15:00|40258.2|40218.2|40263.2|40223.2|40277.7|40237.7|40257.7|40217.7|3
1668496800000|2022-11-15 07:20:00|40273.2|40233.2|40293.2|40253.2|40293.2|40253.2|40268.7|40228.7|23
1668497100000|2022-11-15 07:25:00|40288.6|40248.6|40303.2|40263.2|40318.6|40278.6|40288.2|40248.2|12
1668497400000|2022-11-15 07:30:00|40302.7|40262.7|40317.7|40277.7|40332.2|40292.2|40298.6|40258.6|13
1668497700000|2022-11-15 07:35:00|40313.2|40273.2|40287.7|40247.7|40313.2|40273.2|40287.7|40247.7|1
1668498000000|2022-11-15 07:40:00|40293.1|40253.1|40297.7|40257.7|40307.7|40267.7|40288.1|40248.1|5
1668498300000|2022-11-15 07:45:00|40303.1|40263.1|40313.1|40273.1|40317.7|40277.7|40303.1|40263.1|0
1668498600000|2022-11-15 07:50:00|40308.6|40268.6|40298.6|40258.6|40318.6|40278.6|40297.6|40257.6|35
1668498900000|2022-11-15 07:55:00|40298.1|40258.1|40293.1|40253.1|40303.1|40263.1|40278.6|40238.6|2
1668499200000|2022-11-15 08:00:00|40288.6|40248.6|40283.1|40243.1|40293.1|40253.1|40264|40224|5
1668499500000|2022-11-15 08:05:00|40279|40239|40258.5|40218.5|40283.6|40243.6|40258.1|40218.1|13
1668499800000|2022-11-15 08:10:00|40259|40219|40318.5|40278.5|40318.5|40278.5|40258.5|40218.5|17
1668500100000|2022-11-15 08:15:00|40319|40279|40369.9|40329.9|40369.9|40329.9|40313.5|40273.5|53
1668500400000|2022-11-15 08:20:00|40370.4|40330.4|40344.4|40304.4|40374.9|40334.9|40344.4|40304.4|41
1668500700000|2022-11-15 08:25:00|40349|40309|40393.5|40353.5|40408.5|40368.5|40349|40309|25
1668501000000|2022-11-15 08:30:00|40363.5|40323.5|40368.5|40328.5|40388|40348|40363|40323|22
1668501300000|2022-11-15 08:35:00|40363.5|40323.5|40343|40303|40363.5|40323.5|40323.5|40283.5|13
1668501600000|2022-11-15 08:40:00|40333.5|40293.5|40338.5|40298.5|40353|40313|40323.5|40283.5|11
1668501900000|2022-11-15 08:45:00|40337.5|40297.5|40373|40333|40383|40343|40337.5|40297.5|16
1668502200000|2022-11-15 08:50:00|40377.5|40337.5|40387.5|40347.5|40387.5|40347.5|40353|40313|57
1668502500000|2022-11-15 08:55:00|40388|40348|40398|40358|40412.5|40372.5|40387.5|40347.5|38
1668502800000|2022-11-15 09:00:00|40407.5|40367.5|40433.4|40393.4|40433.4|40393.4|40402.5|40362.5|46
1668503100000|2022-11-15 09:05:00|40447.9|40407.9|40447.5|40407.5|40467.5|40427.5|40442.5|40402.5|50
1668503400000|2022-11-15 09:10:00|40442.5|40402.5|40407.5|40367.5|40442.5|40402.5|40397.9|40357.9|29
1668503700000|2022-11-15 09:15:00|40402.9|40362.9|40382.9|40342.9|40402.9|40362.9|40367.5|40327.5|20
1668504000000|2022-11-15 09:20:00|40372.9|40332.9|40347.9|40307.9|40372.9|40332.9|40342.9|40302.9|14
1668504300000|2022-11-15 09:25:00|40347.4|40307.4|40327.4|40287.4|40347.4|40307.4|40322.9|40282.9|7
1668504600000|2022-11-15 09:30:00|40322.9|40282.9|40282.9|40242.9|40327.9|40287.9|40272.4|40232.4|79
1668504900000|2022-11-15 09:35:00|40277.4|40237.4|40246.5|40206.5|40277.4|40237.4|40217.4|40177.4|27
1668505200000|2022-11-15 09:40:00|40241.9|40201.9|40261.9|40221.9|40262.4|40222.4|40217.4|40177.4|8
1668505500000|2022-11-15 09:45:00|40262.4|40222.4|40256.9|40216.9|40262.4|40222.4|40256.4|40216.4|17
1668505800000|2022-11-15 09:50:00|40261.4|40221.4|40267.4|40227.4|40276.4|40236.4|40256|40216|13
1668506100000|2022-11-15 09:55:00|40266.9|40226.9|40256.4|40216.4|40291.9|40251.9|40256.4|40216.4|27
1668506400000|2022-11-15 10:00:00|40251.9|40211.9|40251.4|40211.4|40256.9|40216.9|40241.4|40201.4|10
1668506700000|2022-11-15 10:05:00|40246.9|40206.9|40266.4|40226.4|40271.4|40231.4|40241.4|40201.4|34
1668507000000|2022-11-15 10:10:00|40271.4|40231.4|40271.9|40231.9|40271.9|40231.9|40265.9|40225.9|2
1668507300000|2022-11-15 10:15:00|40267.3|40227.3|40246.4|40206.4|40286.4|40246.4|40246.4|40206.4|11
1668507600000|2022-11-15 10:20:00|40236.4|40196.4|40257.3|40217.3|40266.8|40226.8|40231.8|40191.8|23
1668507900000|2022-11-15 10:25:00|40261.8|40221.8|40246.8|40206.8|40266.8|40226.8|40236.8|40196.8|15
1668508200000|2022-11-15 10:30:00|40251.4|40211.4|40245.9|40205.9|40251.4|40211.4|40235.4|40195.4|16
1668508500000|2022-11-15 10:35:00|40245.4|40205.4|40250.9|40210.9|40251.3|40211.3|40231.3|40191.3|20
1668508800000|2022-11-15 10:40:00|40246.3|40206.3|40255.9|40215.9|40256.3|40216.3|40245.9|40205.9|17
1668509100000|2022-11-15 10:45:00|40260.4|40220.4|40265.4|40225.4|40276.3|40236.3|40256.3|40216.3|58
1668509400000|2022-11-15 10:50:00|40260.8|40220.8|40270.8|40230.8|40280.4|40240.4|40260.8|40220.8|14
1668509700000|2022-11-15 10:55:00|40275.4|40235.4|40265.4|40225.4|40280.8|40240.8|40241.3|40201.3|26
1668510000000|2022-11-15 11:00:00|40266.3|40226.3|40270.4|40230.4|40286.3|40246.3|40265.8|40225.8|14
1668510300000|2022-11-15 11:05:00|40265.8|40225.8|40274.9|40234.9|40285.8|40245.8|40259.9|40219.9|30
1668510600000|2022-11-15 11:10:00|40270.3|40230.3|40249.9|40209.9|40274.9|40234.9|40244.4|40204.4|14
1668510900000|2022-11-15 11:15:00|40245.3|40205.3|40234.4|40194.4|40249.9|40209.9|40229.4|40189.4|15
1668511200000|2022-11-15 11:20:00|40234.9|40194.9|40234.4|40194.4|40239.4|40199.4|40209.4|40169.4|18
1668511500000|2022-11-15 11:25:00|40235.3|40195.3|40244.8|40204.8|40259.4|40219.4|40229.8|40189.8|45
1668511800000|2022-11-15 11:30:00|40234.8|40194.8|40264.8|40224.8|40264.8|40224.8|40234.8|40194.8|40
1668512100000|2022-11-15 11:35:00|40270.3|40230.3|40284.8|40244.8|40295.8|40255.8|40265.3|40225.3|39
1668512400000|2022-11-15 11:40:00|40280.3|40240.3|40284.8|40244.8|40285.3|40245.3|40249.3|40209.3|47
1668512700000|2022-11-15 11:45:00|40289.3|40249.3|40325.7|40285.7|40345.3|40305.3|40285.3|40245.3|16
1668513000000|2022-11-15 11:50:00|40326.2|40286.2|40320.7|40280.7|40350.7|40310.7|40315.7|40275.7|23
1668513300000|2022-11-15 11:55:00|40320.2|40280.2|40329.8|40289.8|40334.3|40294.3|40308.9|40268.9|24
1668513600000|2022-11-15 12:00:00|40325.2|40285.2|40324.8|40284.8|40349.8|40309.8|40324.8|40284.8|18
1668513900000|2022-11-15 12:05:00|40329.3|40289.3|40293.8|40253.8|40329.3|40289.3|40284.8|40244.8|6
1668514200000|2022-11-15 12:10:00|40289.3|40249.3|40289.3|40249.3|40304.3|40264.3|40279.3|40239.3|28
1668514500000|2022-11-15 12:15:00|40294.3|40254.3|40274.3|40234.3|40294.3|40254.3|40254.3|40214.3|47
1668514800000|2022-11-15 12:20:00|40278.8|40238.8|40258.8|40218.8|40279.3|40239.3|40248.8|40208.8|12
1668515100000|2022-11-15 12:25:00|40254.3|40214.3|40294.2|40254.2|40294.7|40254.7|40253.8|40213.8|17
1668515400000|2022-11-15 12:30:00|40285.2|40245.2|40274.2|40234.2|40294.2|40254.2|40274.2|40234.2|37
1668515700000|2022-11-15 12:35:00|40273.8|40233.8|40293.3|40253.3|40298.8|40258.8|40269.2|40229.2|16
1668516000000|2022-11-15 12:40:00|40288.8|40248.8|40288.8|40248.8|40303.8|40263.8|40278.8|40238.8|14
1668516300000|2022-11-15 12:45:00|40289.2|40249.2|40283.7|40243.7|40304.2|40264.2|40283.7|40243.7|21
1668516600000|2022-11-15 12:50:00|40279.2|40239.2|40263.7|40223.7|40283.7|40243.7|40259.2|40219.2|29
1668516900000|2022-11-15 12:55:00|40259.2|40219.2|40279.2|40239.2|40283.7|40243.7|40259.2|40219.2|28
1668517200000|2022-11-15 13:00:00|40273.7|40233.7|40243.7|40203.7|40283.7|40243.7|40239.2|40199.2|55
1668517500000|2022-11-15 13:05:00|40239.2|40199.2|40228.7|40188.7|40243.7|40203.7|40213.7|40173.7|52
1668517800000|2022-11-15 13:10:00|40224.2|40184.2|40177.3|40137.3|40224.2|40184.2|40157.3|40117.3|91
1668518100000|2022-11-15 13:15:00|40187.3|40147.3|40167.3|40127.3|40187.3|40147.3|40157.3|40117.3|47
1668518400000|2022-11-15 13:20:00|40162.8|40122.8|40242.7|40202.7|40272.8|40232.8|40153.2|40113.2|128
1668518700000|2022-11-15 13:25:00|40247.3|40207.3|40237.7|40197.7|40273.2|40233.2|40233.2|40193.2|45
1668519000000|2022-11-15 13:30:00|40238.2|40198.2|40279.6|40239.6|40284.1|40244.1|40238.2|40198.2|46
1668519300000|2022-11-15 13:35:00|40274.6|40234.6|40289.1|40249.1|40324.1|40284.1|40269.6|40229.6|55
1668519600000|2022-11-15 13:40:00|40294.1|40254.1|40268.6|40228.6|40299.1|40259.1|40228.6|40188.6|78
1668522600000|2022-11-15 14:30:00|40308.5|40268.5|40011.2|39971.2|40329.5|40289.5|39964.4|39924.4|1517
1668522900000|2022-11-15 14:35:00|40010.8|39970.8|40012.6|39972.6|40064|40024|39976.7|39936.7|585
1668523200000|2022-11-15 14:40:00|40017.6|39977.6|40022.1|39982.1|40067.1|40027.1|39990.8|39950.8|343
1668523500000|2022-11-15 14:45:00|40017.1|39977.1|40000.7|39960.7|40072.1|40032.1|39954.4|39914.4|766
1668523800000|2022-11-15 14:50:00|39996.2|39956.2|40063|40023|40083|40043|39980.3|39940.3|278
1668524100000|2022-11-15 14:55:00|40062.6|40022.6|40104.9|40064.9|40168.9|40128.9|40048|40008|321
1668524400000|2022-11-15 15:00:00|40109.4|40069.4|40241.7|40201.7|40255.3|40215.3|40089.9|40049.9|336
1668524700000|2022-11-15 15:05:00|40246.7|40206.7|40339.8|40299.8|40401.2|40361.2|40236.7|40196.7|907
1668525000000|2022-11-15 15:10:00|40344.4|40304.4|40400.3|40360.3|40400.3|40360.3|40320.7|40280.7|331
1668525300000|2022-11-15 15:15:00|40405.3|40365.3|40361.6|40321.6|40421.7|40381.7|40350.7|40310.7|171
1668525600000|2022-11-15 15:20:00|40366.2|40326.2|40334.8|40294.8|40401.6|40361.6|40329.8|40289.8|274
1668525900000|2022-11-15 15:25:00|40339.8|40299.8|40428.4|40388.4|40488.9|40448.9|40329.8|40289.8|322
1668526200000|2022-11-15 15:30:00|40423.9|40383.9|40381.6|40341.6|40472.5|40432.5|40371.1|40331.1|392
1668526500000|2022-11-15 15:35:00|40386.6|40346.6|40300.2|40260.2|40397|40357|40296.1|40256.1|327
1668526800000|2022-11-15 15:40:00|40299.7|40259.7|40231.1|40191.1|40320.6|40280.6|40210.2|40170.2|349
1668527100000|2022-11-15 15:45:00|40230.6|40190.6|40109.7|40069.7|40250.6|40210.6|40109.3|40069.3|228
1668527400000|2022-11-15 15:50:00|40114.7|40074.7|40116.1|40076.1|40144.7|40104.7|40078.3|40038.3|1384
1668527700000|2022-11-15 15:55:00|40111.1|40071.1|40196.5|40156.5|40197|40157|40092|40052|453
1668528000000|2022-11-15 16:00:00|40196|40156|40179.7|40139.7|40196.5|40156.5|40121.5|40081.5|548
1668528300000|2022-11-15 16:05:00|40175.1|40135.1|40346.9|40306.9|40351.5|40311.5|40175.1|40135.1|600
1668528600000|2022-11-15 16:10:00|40351.5|40311.5|40468.3|40428.3|40477.8|40437.8|40341.5|40301.5|475
1668528900000|2022-11-15 16:15:00|40472.8|40432.8|40486.9|40446.9|40556.9|40516.9|40451.9|40411.9|213
1668529200000|2022-11-15 16:20:00|40481.9|40441.9|40477.8|40437.8|40543.7|40503.7|40476.5|40436.5|262
1668529500000|2022-11-15 16:25:00|40482.8|40442.8|40381.5|40341.5|40498.3|40458.3|40371.5|40331.5|309
1668529800000|2022-11-15 16:30:00|40376|40336|40386.4|40346.4|40416.4|40376.4|40366|40326|172
1668530100000|2022-11-15 16:35:00|40386.9|40346.9|40311|40271|40391.9|40351.9|40291|40251|173
1668530400000|2022-11-15 16:40:00|40310.5|40270.5|40235.5|40195.5|40311|40271|40231|40191|125
1668530700000|2022-11-15 16:45:00|40231|40191|40275.5|40235.5|40286|40246|40190.5|40150.5|284
1668531000000|2022-11-15 16:50:00|40271|40231|40312.8|40272.8|40328.2|40288.2|40265.5|40225.5|127
1668531300000|2022-11-15 16:55:00|40312.3|40272.3|40262.3|40222.3|40328.2|40288.2|40256.9|40216.9|137
1668531600000|2022-11-15 17:00:00|40276.9|40236.9|40245.9|40205.9|40306.4|40266.4|40231.4|40191.4|163
1668531900000|2022-11-15 17:05:00|40246.4|40206.4|40307.3|40267.3|40322.3|40282.3|40236.4|40196.4|180
1668532200000|2022-11-15 17:10:00|40306.8|40266.8|40316.4|40276.4|40366.8|40326.8|40306.8|40266.8|108
1668532500000|2022-11-15 17:15:00|40311.4|40271.4|40386.8|40346.8|40386.8|40346.8|40301.4|40261.4|205
1668532800000|2022-11-15 17:20:00|40385.9|40345.9|40387.3|40347.3|40396.8|40356.8|40376.8|40336.8|110
1668533100000|2022-11-15 17:25:00|40391.8|40351.8|40396.4|40356.4|40407.3|40367.3|40366.8|40326.8|102
1668533400000|2022-11-15 17:30:00|40396.8|40356.8|40336.3|40296.3|40396.8|40356.8|40326.8|40286.8|77
1668533700000|2022-11-15 17:35:00|40336.8|40296.8|40381.3|40341.3|40381.3|40341.3|40331.3|40291.3|98
1668534000000|2022-11-15 17:40:00|40385.9|40345.9|40356.8|40316.8|40391.8|40351.8|40346.8|40306.8|270
1668534300000|2022-11-15 17:45:00|40357.2|40317.2|40392.2|40352.2|40406.3|40366.3|40342.2|40302.2|75
1668534600000|2022-11-15 17:50:00|40402.2|40362.2|40446.8|40406.8|40446.8|40406.8|40397.2|40357.2|124
1668534900000|2022-11-15 17:55:00|40447.2|40407.2|40427.2|40387.2|40456.8|40416.8|40396.8|40356.8|171
1668535200000|2022-11-15 18:00:00|40431.8|40391.8|40468.1|40428.1|40473.1|40433.1|40426.8|40386.8|233
1668535500000|2022-11-15 18:05:00|40468.6|40428.6|40437.7|40397.7|40473.1|40433.1|40437.7|40397.7|56
1668535800000|2022-11-15 18:10:00|40437.6|40397.6|40462.6|40422.6|40463.1|40423.1|40437.6|40397.6|80
1668536100000|2022-11-15 18:15:00|40458.1|40418.1|40427.6|40387.6|40463.1|40423.1|40417.6|40377.6|328
1668536400000|2022-11-15 18:20:00|40427.2|40387.2|40438.1|40398.1|40449.4|40409.4|40407.2|40367.2|404
1668536700000|2022-11-15 18:25:00|40438.5|40398.5|40579|40539|40589.9|40549.9|40433.1|40393.1|386
1668537000000|2022-11-15 18:30:00|40579.4|40539.4|40720.8|40680.8|40781.2|40741.2|40579.4|40539.4|888
1668537300000|2022-11-15 18:35:00|40721.2|40681.2|40730.3|40690.3|40845.3|40805.3|40720.3|40680.3|429
1668537600000|2022-11-15 18:40:00|40724.9|40684.9|40657.6|40617.6|40790.3|40750.3|40637.6|40597.6|768
1668537900000|2022-11-15 18:45:00|40657.1|40617.1|40606.7|40566.7|40662.1|40622.1|40567.1|40527.1|256
1668538200000|2022-11-15 18:50:00|40596.2|40556.2|40576.2|40536.2|40596.7|40556.7|40504|40464|424
1668538500000|2022-11-15 18:55:00|40585.3|40545.3|40675.3|40635.3|40715.8|40675.8|40575.8|40535.8|458
1668538800000|2022-11-15 19:00:00|40680.8|40640.8|40694.8|40654.8|40720.3|40680.3|40623.9|40583.9|665
1668539100000|2022-11-15 19:05:00|40699.8|40659.8|40814.8|40774.8|40829.8|40789.8|40690.3|40650.3|356
1668539400000|2022-11-15 19:10:00|40814.4|40774.4|40730.7|40690.7|40819.4|40779.4|40705.7|40665.7|880
1668539700000|2022-11-15 19:15:00|40736.2|40696.2|40701.2|40661.2|40736.2|40696.2|40670.3|40630.3|346
1668560400000|2022-11-16 01:00:00|40620.6|40580.6|40609.3|40569.3|40645.6|40605.6|40520.2|40480.2|129
1668560700000|2022-11-16 01:05:00|40614.7|40574.7|40684.7|40644.7|40690.2|40650.2|40604.3|40564.3|14
1668561000000|2022-11-16 01:10:00|40685.6|40645.6|40654.7|40614.7|40690.2|40650.2|40654.7|40614.7|9
1668561300000|2022-11-16 01:15:00|40644.7|40604.7|40640.6|40600.6|40650.2|40610.2|40585.6|40545.6|45
1668561600000|2022-11-16 01:20:00|40636|40596|40595.6|40555.6|40645.2|40605.2|40595.6|40555.6|0
1668561900000|2022-11-16 01:25:00|40596|40556|40515.6|40475.6|40601|40561|40511|40471|16
1668562200000|2022-11-16 01:30:00|40516.5|40476.5|40506.4|40466.4|40541|40501|40486|40446|5
1668562500000|2022-11-16 01:35:00|40501.4|40461.4|40536.4|40496.4|40546|40506|40501.4|40461.4|1
1668562800000|2022-11-16 01:40:00|40535.6|40495.6|40536.4|40496.4|40545.6|40505.6|40516.4|40476.4|2
1668563100000|2022-11-16 01:45:00|40536|40496|40541|40501|40551|40511|40526|40486|2
1668563400000|2022-11-16 01:50:00|40545.5|40505.5|40481|40441|40545.5|40505.5|40476.4|40436.4|2
1668563700000|2022-11-16 01:55:00|40476.4|40436.4|40505.5|40465.5|40505.5|40465.5|40466.4|40426.4|18
1668564000000|2022-11-16 02:00:00|40501|40461|40565.5|40525.5|40575.5|40535.5|40500.5|40460.5|26
1668564300000|2022-11-16 02:05:00|40561|40521|40529.6|40489.6|40575.5|40535.5|40525.1|40485.1|18
1668564600000|2022-11-16 02:10:00|40519.6|40479.6|40530.1|40490.1|40530.1|40490.1|40505.5|40465.5|3
1668564900000|2022-11-16 02:15:00|40530.5|40490.5|40514.6|40474.6|40534.6|40494.6|40504.6|40464.6|3
1668565200000|2022-11-16 02:20:00|40510.1|40470.1|40554.6|40514.6|40555|40515|40505.1|40465.1|4
1668565500000|2022-11-16 02:25:00|40555|40515|40560|40520|40574.6|40534.6|40555|40515|19
1668565800000|2022-11-16 02:30:00|40569.6|40529.6|40555.5|40515.5|40570|40530|40555.5|40515.5|0
1668566100000|2022-11-16 02:35:00|40550|40510|40525.5|40485.5|40564.6|40524.6|40525.5|40485.5|0
1668566400000|2022-11-16 02:40:00|40525|40485|40534.6|40494.6|40539.6|40499.6|40505.5|40465.5|2
1668566700000|2022-11-16 02:45:00|40525.5|40485.5|40524.6|40484.6|40534.6|40494.6|40514.6|40474.6|0
1668567000000|2022-11-16 02:50:00|40520|40480|40524.6|40484.6|40534.6|40494.6|40515.4|40475.4|0
1668567300000|2022-11-16 02:55:00|40525|40485|40535|40495|40545|40505|40524.6|40484.6|2
1668567600000|2022-11-16 03:00:00|40535.4|40495.4|40534.5|40494.5|40535.4|40495.4|40524.5|40484.5|3
1668567900000|2022-11-16 03:05:00|40530|40490|40514.5|40474.5|40530|40490|40514.5|40474.5|0
1668568200000|2022-11-16 03:10:00|40515|40475|40534.5|40494.5|40534.5|40494.5|40515|40475|0
1668568500000|2022-11-16 03:15:00|40530|40490|40525.4|40485.4|40534.5|40494.5|40514.5|40474.5|2
1668568800000|2022-11-16 03:20:00|40525|40485|40530|40490|40530|40490|40520|40480|4
1668569100000|2022-11-16 03:25:00|40529.5|40489.5|40524.5|40484.5|40529.5|40489.5|40519.9|40479.9|1
1668569400000|2022-11-16 03:30:00|40524.9|40484.9|40534.5|40494.5|40534.5|40494.5|40524.9|40484.9|1
1668569700000|2022-11-16 03:35:00|40529.5|40489.5|40534.5|40494.5|40534.9|40494.9|40529.5|40489.5|1
1668570000000|2022-11-16 03:40:00|40529.9|40489.9|40534.5|40494.5|40534.9|40494.9|40529.5|40489.5|0
1668570300000|2022-11-16 03:45:00|40534.9|40494.9|40544.5|40504.5|40544.5|40504.5|40534.5|40494.5|4
1668570600000|2022-11-16 03:50:00|40539.9|40499.9|40534.5|40494.5|40544.5|40504.5|40534.5|40494.5|4
1668570900000|2022-11-16 03:55:00|40534.9|40494.9|40534.5|40494.5|40539|40499|40534.5|40494.5|0
1668571200000|2022-11-16 04:00:00|40539.5|40499.5|40514.5|40474.5|40539.5|40499.5|40505.3|40465.3|13
1668571500000|2022-11-16 04:05:00|40525.3|40485.3|40534.4|40494.4|40545.3|40505.3|40525.3|40485.3|13
1668571800000|2022-11-16 04:10:00|40529.9|40489.9|40519.9|40479.9|40529.9|40489.9|40514.9|40474.9|0
1668572100000|2022-11-16 04:15:00|40519|40479|40514.4|40474.4|40519|40479|40509.9|40469.9|0
1668572400000|2022-11-16 04:20:00|40519.9|40479.9|40519.9|40479.9|40524.4|40484.4|40519.9|40479.9|0
1668572700000|2022-11-16 04:25:00|40514.4|40474.4|40514.4|40474.4|40514.4|40474.4|40514.4|40474.4|0
1668573000000|2022-11-16 04:30:00|40514.8|40474.8|40504.4|40464.4|40514.8|40474.8|40499.4|40459.4|3
1668573300000|2022-11-16 04:35:00|40499.8|40459.8|40504.8|40464.8|40504.8|40464.8|40490.3|40450.3|9
1668573600000|2022-11-16 04:40:00|40504.4|40464.4|40504.8|40464.8|40504.8|40464.8|40499.8|40459.8|0
1668573900000|2022-11-16 04:45:00|40504.4|40464.4|40505.3|40465.3|40509.8|40469.8|40495.3|40455.3|3
1668574200000|2022-11-16 04:50:00|40509.8|40469.8|40504.4|40464.4|40514.8|40474.8|40504.4|40464.4|0
1668574500000|2022-11-16 04:55:00|40504.8|40464.8|40504.8|40464.8|40504.8|40464.8|40504.4|40464.4|0
1668574800000|2022-11-16 05:00:00|40504.4|40464.4|40504.4|40464.4|40509.4|40469.4|40495.2|40455.2|1
1668575100000|2022-11-16 05:05:00|40503.9|40463.9|40504.8|40464.8|40514.4|40474.4|40499.8|40459.8|2
1668575400000|2022-11-16 05:10:00|40504.3|40464.3|40494.8|40454.8|40504.8|40464.8|40494.8|40454.8|4
1668575700000|2022-11-16 05:15:00|40494.3|40454.3|40504.3|40464.3|40509.3|40469.3|40494.3|40454.3|4
1668576000000|2022-11-16 05:20:00|40499.8|40459.8|40525.2|40485.2|40525.2|40485.2|40499.8|40459.8|30
1668576300000|2022-11-16 05:25:00|40520.6|40480.6|40525.2|40485.2|40525.2|40485.2|40505.6|40465.6|8
1668576600000|2022-11-16 05:30:00|40520.6|40480.6|40500.2|40460.2|40520.6|40480.6|40500.2|40460.2|1
1668576900000|2022-11-16 05:35:00|40495.2|40455.2|40495.2|40455.2|40505.2|40465.2|40494.7|40454.7|13
1668577200000|2022-11-16 05:40:00|40499.7|40459.7|40495.2|40455.2|40505.2|40465.2|40494.3|40454.3|10
1668577500000|2022-11-16 05:45:00|40494.7|40454.7|40515.2|40475.2|40515.2|40475.2|40494.3|40454.3|0
1668577800000|2022-11-16 05:50:00|40524.3|40484.3|40535.1|40495.1|40544.3|40504.3|40519.7|40479.7|4
1668578100000|2022-11-16 05:55:00|40534.7|40494.7|40535.1|40495.1|40545.1|40505.1|40519.7|40479.7|0
1668578400000|2022-11-16 06:00:00|40534.7|40494.7|40525.1|40485.1|40539.7|40499.7|40514.7|40474.7|16
1668578700000|2022-11-16 06:05:00|40529.7|40489.7|40535.1|40495.1|40540.6|40500.6|40524.7|40484.7|2
1668579000000|2022-11-16 06:10:00|40539.7|40499.7|40515.1|40475.1|40539.7|40499.7|40514.7|40474.7|1
1668579300000|2022-11-16 06:15:00|40519.7|40479.7|40524.2|40484.2|40534.7|40494.7|40514.7|40474.7|15
1668579600000|2022-11-16 06:20:00|40519.7|40479.7|40509.7|40469.7|40524.2|40484.2|40509.7|40469.7|10
1668579900000|2022-11-16 06:25:00|40514.2|40474.2|40525.1|40485.1|40530.1|40490.1|40514.2|40474.2|5
1668580200000|2022-11-16 06:30:00|40524.2|40484.2|40519.6|40479.6|40525.5|40485.5|40515.1|40475.1|1
1668580500000|2022-11-16 06:35:00|40515.1|40475.1|40504.2|40464.2|40524.2|40484.2|40499.6|40459.6|3
1668580800000|2022-11-16 06:40:00|40499.6|40459.6|40514.2|40474.2|40520.5|40480.5|40499.2|40459.2|3
1668581100000|2022-11-16 06:45:00|40509.6|40469.6|40465.1|40425.1|40514.6|40474.6|40464.6|40424.6|6
1668581400000|2022-11-16 06:50:00|40464.6|40424.6|40484.2|40444.2|40489.2|40449.2|40464.6|40424.6|1
1668581700000|2022-11-16 06:55:00|40484.6|40444.6|40504.2|40464.2|40514.2|40474.2|40484.6|40444.6|3
1668582000000|2022-11-16 07:00:00|40499.6|40459.6|40514.2|40474.2|40514.2|40474.2|40489.2|40449.2|0
1668582300000|2022-11-16 07:05:00|40514.6|40474.6|40524.2|40484.2|40524.2|40484.2|40504.2|40464.2|11
1668582600000|2022-11-16 07:10:00|40524.6|40484.6|40514.2|40474.2|40534.6|40494.6|40509.2|40469.2|2
1668582900000|2022-11-16 07:15:00|40505|40465|40514.6|40474.6|40519.6|40479.6|40505|40465|2
1668583200000|2022-11-16 07:20:00|40515|40475|40529.1|40489.1|40534.6|40494.6|40505|40465|7
1668583500000|2022-11-16 07:25:00|40524.1|40484.1|40519.1|40479.1|40534.1|40494.1|40514.1|40474.1|5
1668583800000|2022-11-16 07:30:00|40519.6|40479.6|40504.1|40464.1|40519.6|40479.6|40499.1|40459.1|48
1668584100000|2022-11-16 07:35:00|40509.1|40469.1|40554.1|40514.1|40564.1|40524.1|40504.1|40464.1|12
1668584400000|2022-11-16 07:40:00|40549.5|40509.5|40534.1|40494.1|40558.7|40518.7|40524.1|40484.1|8
1668584700000|2022-11-16 07:45:00|40533.7|40493.7|40584.1|40544.1|40598.2|40558.2|40519.1|40479.1|24
1668585000000|2022-11-16 07:50:00|40584.5|40544.5|40584.1|40544.1|40599.1|40559.1|40579.1|40539.1|3
1668585300000|2022-11-16 07:55:00|40589.1|40549.1|40609.1|40569.1|40629.5|40589.5|40574.1|40534.1|19
1668585600000|2022-11-16 08:00:00|40604.1|40564.1|40619.1|40579.1|40639.5|40599.5|40599.5|40559.5|37
1668585900000|2022-11-16 08:05:00|40620.4|40580.4|40654.1|40614.1|40664.1|40624.1|40609.5|40569.5|13
1668586200000|2022-11-16 08:10:00|40649.5|40609.5|40624.9|40584.9|40654.1|40614.1|40614.1|40574.1|19
1668586500000|2022-11-16 08:15:00|40634.1|40594.1|40674.5|40634.5|40684.1|40644.1|40634.1|40594.1|6
1668586800000|2022-11-16 08:20:00|40683.6|40643.6|40649.5|40609.5|40684.1|40644.1|40639.5|40599.5|7
1668587100000|2022-11-16 08:25:00|40649|40609|40584|40544|40653.6|40613.6|40574.5|40534.5|47
1668587400000|2022-11-16 08:30:00|40594|40554|40584|40544|40603.6|40563.6|40574|40534|5
1668587700000|2022-11-16 08:35:00|40593.6|40553.6|40584|40544|40603.6|40563.6|40579.4|40539.4|4
1668588000000|2022-11-16 08:40:00|40583.6|40543.6|40584.4|40544.4|40599|40559|40574.4|40534.4|9
1668588300000|2022-11-16 08:45:00|40584|40544|40594|40554|40594.4|40554.4|40574.9|40534.9|4
1668588600000|2022-11-16 08:50:00|40589.4|40549.4|40574|40534|40594|40554|40554.9|40514.9|8
1668588900000|2022-11-16 08:55:00|40569.4|40529.4|40564|40524|40574|40534|40549.4|40509.4|9
1668589200000|2022-11-16 09:00:00|40569|40529|40584.8|40544.8|40594|40554|40564.4|40524.4|22
1668589500000|2022-11-16 09:05:00|40594|40554|40604.4|40564.4|40609|40569|40574.8|40534.8|53
1668589800000|2022-11-16 09:10:00|40604|40564|40594|40554|40604|40564|40594|40554|11
1668590100000|2022-11-16 09:15:00|40584|40544|40609|40569|40609|40569|40584|40544|53
1668590400000|2022-11-16 09:20:00|40638.5|40598.5|40653.9|40613.9|40654.4|40614.4|40619.4|40579.4|20
1668590700000|2022-11-16 09:25:00|40654.4|40614.4|40644.8|40604.8|40664.4|40624.4|40623.9|40583.9|8
1668591000000|2022-11-16 09:30:00|40649.4|40609.4|40619.4|40579.4|40649.4|40609.4|40608.9|40568.9|6
1668591300000|2022-11-16 09:35:00|40633.9|40593.9|40633.9|40593.9|40634.4|40594.4|40623.9|40583.9|11
1668591600000|2022-11-16 09:40:00|40634.4|40594.4|40664.8|40624.8|40669.3|40629.3|40634.4|40594.4|10
1668591900000|2022-11-16 09:45:00|40669.3|40629.3|40643.9|40603.9|40669.3|40629.3|40638.9|40598.9|19
1668592200000|2022-11-16 09:50:00|40639.3|40599.3|40613.9|40573.9|40639.3|40599.3|40613.5|40573.5|11
1668592500000|2022-11-16 09:55:00|40618.9|40578.9|40623.9|40583.9|40633.9|40593.9|40613.9|40573.9|16
1668592800000|2022-11-16 10:00:00|40619.3|40579.3|40619.3|40579.3|40633.9|40593.9|40613.9|40573.9|17
1668593100000|2022-11-16 10:05:00|40614.7|40574.7|40599.3|40559.3|40619.3|40579.3|40574.7|40534.7|28
1668593400000|2022-11-16 10:10:00|40594.7|40554.7|40589.3|40549.3|40608.9|40568.9|40589.3|40549.3|8
1668593700000|2022-11-16 10:15:00|40588.9|40548.9|40593.9|40553.9|40594.3|40554.3|40588.9|40548.9|1
1668594000000|2022-11-16 10:20:00|40589.3|40549.3|40593.9|40553.9|40609.3|40569.3|40589.3|40549.3|22
1668594300000|2022-11-16 10:25:00|40594.3|40554.3|40593.8|40553.8|40623.9|40583.9|40589.3|40549.3|15
1668594600000|2022-11-16 10:30:00|40599.3|40559.3|40598.8|40558.8|40613.8|40573.8|40588.8|40548.8|6
1668594900000|2022-11-16 10:35:00|40593.8|40553.8|40574.7|40534.7|40593.8|40553.8|40569.3|40529.3|17
1668595200000|2022-11-16 10:40:00|40583.8|40543.8|40604.3|40564.3|40618.8|40578.8|40574.7|40534.7|7
1668595500000|2022-11-16 10:45:00|40604.2|40564.2|40604.2|40564.2|40613.8|40573.8|40598.8|40558.8|19
1668595800000|2022-11-16 10:50:00|40599.2|40559.2|40598.8|40558.8|40603.8|40563.8|40598.8|40558.8|14
1668596100000|2022-11-16 10:55:00|40589.2|40549.2|40558.8|40518.8|40603.8|40563.8|40548.8|40508.8|26
1668596400000|2022-11-16 11:00:00|40563.8|40523.8|40564.2|40524.2|40573.8|40533.8|40549.2|40509.2|32
1668596700000|2022-11-16 11:05:00|40563.8|40523.8|40543.8|40503.8|40563.8|40523.8|40519.2|40479.2|17
1668597000000|2022-11-16 11:10:00|40539.2|40499.2|40543.8|40503.8|40563.8|40523.8|40534.6|40494.6|22
1668597300000|2022-11-16 11:15:00|40539.2|40499.2|40575.9|40535.9|40585.9|40545.9|40539.2|40499.2|336
1668597600000|2022-11-16 11:20:00|40576.3|40536.3|40576.3|40536.3|40595.9|40555.9|40566.7|40526.7|12
1668597900000|2022-11-16 11:25:00|40575.9|40535.9|40566.7|40526.7|40576.3|40536.3|40546.7|40506.7|19
1668598200000|2022-11-16 11:30:00|40566.3|40526.3|40570.9|40530.9|40570.9|40530.9|40546.3|40506.3|23
1668598500000|2022-11-16 11:35:00|40565.9|40525.9|40576.3|40536.3|40576.3|40536.3|40556.3|40516.3|6
1668598800000|2022-11-16 11:40:00|40550.9|40510.9|40565|40525|40565|40525|40550.9|40510.9|10
1668599100000|2022-11-16 11:45:00|40555.8|40515.8|40546.3|40506.3|40555.8|40515.8|40531.3|40491.3|21
1668599400000|2022-11-16 11:50:00|40550.8|40510.8|40575.4|40535.4|40575.4|40535.4|40546.3|40506.3|32
1668599700000|2022-11-16 11:55:00|40565.4|40525.4|40545.4|40505.4|40574.6|40534.6|40545.4|40505.4|15
1668600000000|2022-11-16 12:00:00|40545|40505|40474.5|40434.5|40554.6|40514.6|40474.5|40434.5|46
1668600300000|2022-11-16 12:05:00|40469.5|40429.5|40455.4|40415.4|40500|40460|40450.4|40410.4|46
1668600600000|2022-11-16 12:10:00|40460.4|40420.4|40506.2|40466.2|40525.4|40485.4|40455.4|40415.4|112
1668600900000|2022-11-16 12:15:00|40505.8|40465.8|40550.8|40510.8|40555.8|40515.8|40500.8|40460.8|20
1668601200000|2022-11-16 12:20:00|40546.2|40506.2|40525.4|40485.4|40550.8|40510.8|40520.8|40480.8|33
1668601500000|2022-11-16 12:25:00|40530.8|40490.8|40570.8|40530.8|40580.4|40540.4|40530.8|40490.8|33
1668601800000|2022-11-16 12:30:00|40565.8|40525.8|40600.8|40560.8|40606.2|40566.2|40550.3|40510.3|17
1668602100000|2022-11-16 12:35:00|40595.3|40555.3|40610.3|40570.3|40625.3|40585.3|40585.8|40545.8|30
1668602400000|2022-11-16 12:40:00|40605.8|40565.8|40605.3|40565.3|40615.7|40575.7|40585.3|40545.3|36
1668602700000|2022-11-16 12:45:00|40605.7|40565.7|40626.2|40586.2|40661.2|40621.2|40605.7|40565.7|38
1668603000000|2022-11-16 12:50:00|40631.2|40591.2|40595.3|40555.3|40646.2|40606.2|40576.2|40536.2|58
1668603300000|2022-11-16 12:55:00|40590.7|40550.7|40616.1|40576.1|40616.1|40576.1|40565.7|40525.7|61
1668603600000|2022-11-16 13:00:00|40605.7|40565.7|40601.1|40561.1|40640.7|40600.7|40556.1|40516.1|49
1668603900000|2022-11-16 13:05:00|40586.1|40546.1|40546.1|40506.1|40630.7|40590.7|40535.7|40495.7|112
1668604200000|2022-11-16 13:10:00|40545.7|40505.7|40550.7|40510.7|40575.3|40535.3|40516.1|40476.1|41
1668604500000|2022-11-16 13:15:00|40555.3|40515.3|40549.4|40509.4|40579.8|40539.8|40545.7|40505.7|72
1668604800000|2022-11-16 13:20:00|40554.4|40514.4|40523.2|40483.2|40569.4|40529.4|40523.2|40483.2|97
1668605100000|2022-11-16 13:25:00|40523.6|40483.6|40543.6|40503.6|40548.6|40508.6|40508.2|40468.2|137
1668605400000|2022-11-16 13:30:00|40538.6|40498.6|40548.1|40508.1|40583.1|40543.1|40499|40459|57
1668605700000|2022-11-16 13:35:00|40552.7|40512.7|40599.4|40559.4|40603.6|40563.6|40543.6|40503.6|74
1668606000000|2022-11-16 13:40:00|40604.4|40564.4|40543.5|40503.5|40609|40569|40534|40494|63
1668609000000|2022-11-16 14:30:00|40473.5|40433.5|40474.3|40434.3|40509.3|40469.3|40262.6|40222.6|1545
1668609300000|2022-11-16 14:35:00|40473.9|40433.9|40474.7|40434.7|40500.1|40460.1|40419.3|40379.3|382
1668609600000|2022-11-16 14:40:00|40470.1|40430.1|40353.4|40313.4|40470.1|40430.1|40348.9|40308.9|297
1668609900000|2022-11-16 14:45:00|40348.4|40308.4|40548.9|40508.9|40583.9|40543.9|40348.4|40308.4|382
1668610200000|2022-11-16 14:50:00|40553.4|40513.4|40471.8|40431.8|40553.4|40513.4|40466.8|40426.8|385
1668610500000|2022-11-16 14:55:00|40467.2|40427.2|40426.3|40386.3|40482.2|40442.2|40426.3|40386.3|631
1668610800000|2022-11-16 15:00:00|40431.3|40391.3|40406.7|40366.7|40456.8|40416.8|40401.3|40361.3|373
1668611100000|2022-11-16 15:05:00|40402.2|40362.2|40422.2|40382.2|40455.9|40415.9|40386.7|40346.7|429
1668611400000|2022-11-16 15:10:00|40417.2|40377.2|40392.1|40352.1|40456.7|40416.7|40381.3|40341.3|498
1668611700000|2022-11-16 15:15:00|40391.7|40351.7|40396.7|40356.7|40426.7|40386.7|40382.1|40342.1|151
1668612000000|2022-11-16 15:20:00|40391.7|40351.7|40411.7|40371.7|40432.1|40392.1|40356.7|40316.7|243
1668612300000|2022-11-16 15:25:00|40406.7|40366.7|40366.7|40326.7|40411.7|40371.7|40362.1|40322.1|151
1668612600000|2022-11-16 15:30:00|40356.7|40316.7|40305.9|40265.9|40376.7|40336.7|40305.9|40265.9|247
1668612900000|2022-11-16 15:35:00|40296.7|40256.7|40255.9|40215.9|40315.9|40275.9|40220|40180|385
1668613200000|2022-11-16 15:40:00|40255.4|40215.4|40316.3|40276.3|40345.9|40305.9|40230.4|40190.4|473
1668613500000|2022-11-16 15:45:00|40315.9|40275.9|40320|40280|40350.8|40310.8|40280.9|40240.9|272
1668613800000|2022-11-16 15:50:00|40310.4|40270.4|40255|40215|40340.4|40300.4|40245|40205|167
1668614100000|2022-11-16 15:55:00|40250.4|40210.4|40344.2|40304.2|40359.2|40319.2|40228.8|40188.8|366
1668614400000|2022-11-16 16:00:00|40339.2|40299.2|40329.2|40289.2|40400.4|40360.4|40324.2|40284.2|370
1668614700000|2022-11-16 16:05:00|40328.7|40288.7|40294.2|40254.2|40339.6|40299.6|40293.3|40253.3|321
1668615000000|2022-11-16 16:10:00|40294.6|40254.6|40284.1|40244.1|40318.7|40278.7|40259.6|40219.6|271
1668615300000|2022-11-16 16:15:00|40279.6|40239.6|40228.7|40188.7|40293.3|40253.3|40208.7|40168.7|248
1668615600000|2022-11-16 16:20:00|40233.7|40193.7|40259.1|40219.1|40269.6|40229.6|40233.7|40193.7|196
1668615900000|2022-11-16 16:25:00|40259.5|40219.5|40279.1|40239.1|40320|40280|40259.5|40219.5|155
1668616200000|2022-11-16 16:30:00|40278.7|40238.7|40390|40350|40395|40355|40268.7|40228.7|450
1668616500000|2022-11-16 16:35:00|40390.4|40350.4|40354.5|40314.5|40420.4|40380.4|40334.9|40294.9|333
1668616800000|2022-11-16 16:40:00|40344.5|40304.5|40324.5|40284.5|40369.5|40329.5|40309.5|40269.5|129
1668617100000|2022-11-16 16:45:00|40324.1|40284.1|40304.1|40264.1|40349.5|40309.5|40288.7|40248.7|203
1668617400000|2022-11-16 16:50:00|40303.7|40263.7|40299.1|40259.1|40304.5|40264.5|40274.1|40234.1|219
1668617700000|2022-11-16 16:55:00|40298.7|40258.7|40323.7|40283.7|40379.1|40339.1|40294.1|40254.1|213
1668618000000|2022-11-16 17:00:00|40323.3|40283.3|40283.7|40243.7|40323.7|40283.7|40258.7|40218.7|221
1668618300000|2022-11-16 17:05:00|40279.1|40239.1|40308.7|40268.7|40348.2|40308.2|40279.1|40239.1|203
1668618600000|2022-11-16 17:10:00|40313.2|40273.2|40329.1|40289.1|40344.1|40304.1|40288.7|40248.7|174
1668618900000|2022-11-16 17:15:00|40324.1|40284.1|40309.5|40269.5|40324.1|40284.1|40279.5|40239.5|126
1668619200000|2022-11-16 17:20:00|40304.5|40264.5|40314.5|40274.5|40324.9|40284.9|40284.5|40244.5|152
1668619500000|2022-11-16 17:25:00|40309.9|40269.9|40319.5|40279.5|40329.5|40289.5|40284.9|40244.9|105
1668619800000|2022-11-16 17:30:00|40324.5|40284.5|40344|40304|40349.5|40309.5|40309.5|40269.5|101
1668620100000|2022-11-16 17:35:00|40339.5|40299.5|40359|40319|40384|40344|40334|40294|114
1668620400000|2022-11-16 17:40:00|40354.5|40314.5|40354|40314|40364|40324|40324.4|40284.4|126
1668620700000|2022-11-16 17:45:00|40358.6|40318.6|40369.4|40329.4|40379|40339|40349.4|40309.4|60
1668621000000|2022-11-16 17:50:00|40383.2|40343.2|40329.8|40289.8|40383.2|40343.2|40324.8|40284.8|78
1668621300000|2022-11-16 17:55:00|40330.3|40290.3|40324.4|40284.4|40339.4|40299.4|40314.8|40274.8|85
1668621600000|2022-11-16 18:00:00|40319.4|40279.4|40294|40254|40319.8|40279.8|40273.2|40233.2|582
1668621900000|2022-11-16 18:05:00|40289.4|40249.4|40279.8|40239.8|40309|40269|40248.6|40208.6|274
1668622200000|2022-11-16 18:10:00|40279.4|40239.4|40279.4|40239.4|40289.4|40249.4|40254.8|40214.8|67
1668622500000|2022-11-16 18:15:00|40284|40244|40289.4|40249.4|40304.8|40264.8|40284|40244|72
1668622800000|2022-11-16 18:20:00|40294|40254|40314.4|40274.4|40324|40284|40284.4|40244.4|320
1668623100000|2022-11-16 18:25:00|40309.4|40269.4|40329.4|40289.4|40344|40304|40309.4|40269.4|310
1668623400000|2022-11-16 18:30:00|40334|40294|40329.4|40289.4|40339.4|40299.4|40314|40274|130
1668623700000|2022-11-16 18:35:00|40334|40294|40309.4|40269.4|40334.4|40294.4|40304.8|40264.8|114
1668624000000|2022-11-16 18:40:00|40304.8|40264.8|40329.8|40289.8|40334.4|40294.4|40304.4|40264.4|129
1668624300000|2022-11-16 18:45:00|40329.4|40289.4|40340.2|40300.2|40350.2|40310.2|40319.4|40279.4|99
1668624600000|2022-11-16 18:50:00|40345.6|40305.6|40335.2|40295.2|40355.6|40315.6|40334.8|40294.8|162
1668624900000|2022-11-16 18:55:00|40340.2|40300.2|40345.6|40305.6|40365.2|40325.2|40334.8|40294.8|170
1668625200000|2022-11-16 19:00:00|40355.2|40315.2|40350.2|40310.2|40374.8|40334.8|40334.8|40294.8|173
1668625500000|2022-11-16 19:05:00|40355.6|40315.6|40345.6|40305.6|40361|40321|40325.6|40285.6|415
1668625800000|2022-11-16 19:10:00|40350.6|40310.6|40461.8|40421.8|40476.4|40436.4|40350.6|40310.6|777
1668626100000|2022-11-16 19:15:00|40471.4|40431.4|40552.6|40512.6|40557.2|40517.2|40416.4|40376.4|746
1668646800000|2022-11-17 01:00:00|40536.3|40496.3|40491.7|40451.7|40566.3|40526.3|40481.7|40441.7|65
1668647100000|2022-11-17 01:05:00|40491.3|40451.3|40501.7|40461.7|40511.7|40471.7|40466.7|40426.7|20
1668647400000|2022-11-17 01:10:00|40497.1|40457.1|40491.7|40451.7|40516.3|40476.3|40491.7|40451.7|13
1668647700000|2022-11-17 01:15:00|40491.3|40451.3|40495.8|40455.8|40516.3|40476.3|40491.3|40451.3|16
1668648000000|2022-11-17 01:20:00|40496.2|40456.2|40447|40407|40496.2|40456.2|40441.6|40401.6|65
1668648300000|2022-11-17 01:25:00|40437|40397|40461.6|40421.6|40487|40447|40437|40397|18
1668648600000|2022-11-17 01:30:00|40456.6|40416.6|40471.6|40431.6|40471.6|40431.6|40447|40407|2
1668648900000|2022-11-17 01:35:00|40472.4|40432.4|40536.2|40496.2|40560.8|40520.8|40461.6|40421.6|34
1668649200000|2022-11-17 01:40:00|40531.6|40491.6|40530.8|40490.8|40536.2|40496.2|40501.2|40461.2|11
1668649500000|2022-11-17 01:45:00|40536.2|40496.2|40505.8|40465.8|40536.2|40496.2|40500.8|40460.8|35
1668649800000|2022-11-17 01:50:00|40501.2|40461.2|40490.4|40450.4|40505.8|40465.8|40485.8|40445.8|8
1668650100000|2022-11-17 01:55:00|40495.4|40455.4|40510|40470|40520.4|40480.4|40490.8|40450.8|7
1668650400000|2022-11-17 02:00:00|40505.4|40465.4|40550.8|40510.8|40551.2|40511.2|40500.8|40460.8|18
1668650700000|2022-11-17 02:05:00|40546.2|40506.2|40515.8|40475.8|40550.8|40510.8|40510.8|40470.8|3
1668651000000|2022-11-17 02:10:00|40516.2|40476.2|40511.2|40471.2|40516.2|40476.2|40500.8|40460.8|0
1668651300000|2022-11-17 02:15:00|40515.8|40475.8|40516.2|40476.2|40516.2|40476.2|40501.2|40461.2|3
1668651600000|2022-11-17 02:20:00|40516.6|40476.6|40520.8|40480.8|40526.2|40486.2|40510.8|40470.8|10
1668651900000|2022-11-17 02:25:00|40516.2|40476.2|40511.5|40471.5|40520.8|40480.8|40510.7|40470.7|1
1668652200000|2022-11-17 02:30:00|40511.1|40471.1|40506.1|40466.1|40516.1|40476.1|40500.7|40460.7|0
1668652500000|2022-11-17 02:35:00|40501.5|40461.5|40506.1|40466.1|40515.7|40475.7|40496.1|40456.1|0
1668652800000|2022-11-17 02:40:00|40511.5|40471.5|40500.7|40460.7|40516.1|40476.1|40496.1|40456.1|1
1668653100000|2022-11-17 02:45:00|40505.3|40465.3|40495.7|40455.7|40510.7|40470.7|40495.7|40455.7|2
1668653400000|2022-11-17 02:50:00|40491.1|40451.1|40490.7|40450.7|40495.7|40455.7|40485.7|40445.7|9
1668653700000|2022-11-17 02:55:00|40486.1|40446.1|40506.1|40466.1|40510.7|40470.7|40486.1|40446.1|0
1668654000000|2022-11-17 03:00:00|40500.7|40460.7|40491.5|40451.5|40506.1|40466.1|40486.1|40446.1|0
1668654300000|2022-11-17 03:05:00|40491.1|40451.1|40501.5|40461.5|40501.5|40461.5|40486.1|40446.1|2
1668654600000|2022-11-17 03:10:00|40500.7|40460.7|40471.1|40431.1|40500.7|40460.7|40471.1|40431.1|12
1668654900000|2022-11-17 03:15:00|40456.5|40416.5|40451.5|40411.5|40466.1|40426.1|40450.7|40410.7|4
1668655200000|2022-11-17 03:20:00|40456.1|40416.1|40451.1|40411.1|40456.1|40416.1|40446.1|40406.1|4
1668655500000|2022-11-17 03:25:00|40446.5|40406.5|40466.1|40426.1|40491.1|40451.1|40446.5|40406.5|16
1668655800000|2022-11-17 03:30:00|40466.5|40426.5|40480.7|40440.7|40485.7|40445.7|40466.1|40426.1|1
1668656100000|2022-11-17 03:35:00|40476|40436|40471.4|40431.4|40480.7|40440.7|40471|40431|0
1668656400000|2022-11-17 03:40:00|40476|40436|40486|40446|40486|40446|40471.4|40431.4|0
1668656700000|2022-11-17 03:45:00|40485.6|40445.6|40471|40431|40486|40446|40466.4|40426.4|1
1668657000000|2022-11-17 03:50:00|40475.6|40435.6|40476|40436|40476.4|40436.4|40466.4|40426.4|2
1668657300000|2022-11-17 03:55:00|40480.6|40440.6|40491.4|40451.4|40496.4|40456.4|40471.4|40431.4|5
1668657600000|2022-11-17 04:00:00|40496|40456|40496|40456|40500.6|40460.6|40495.6|40455.6|1
1668657900000|2022-11-17 04:05:00|40500.6|40460.6|40495.6|40455.6|40505.6|40465.6|40495.6|40455.6|0
1668658200000|2022-11-17 04:10:00|40500.2|40460.2|40506|40466|40506|40466|40500.2|40460.2|9
1668658500000|2022-11-17 04:15:00|40515.2|40475.2|40515.6|40475.6|40515.6|40475.6|40510.6|40470.6|0
1668658800000|2022-11-17 04:20:00|40511|40471|40510.6|40470.6|40511|40471|40505.6|40465.6|2
1668659100000|2022-11-17 04:25:00|40511|40471|40505.6|40465.6|40515.2|40475.2|40500.6|40460.6|0
1668659400000|2022-11-17 04:30:00|40505.2|40465.2|40510.6|40470.6|40510.6|40470.6|40500.6|40460.6|1
1668659700000|2022-11-17 04:35:00|40515.6|40475.6|40510.6|40470.6|40515.6|40475.6|40510.6|40470.6|1
1668660000000|2022-11-17 04:40:00|40515.2|40475.2|40500.6|40460.6|40515.2|40475.2|40500.2|40460.2|2
1668660300000|2022-11-17 04:45:00|40500.5|40460.5|40510.5|40470.5|40510.5|40470.5|40500.5|40460.5|0
1668660600000|2022-11-17 04:50:00|40505.9|40465.9|40510.5|40470.5|40510.5|40470.5|40495.9|40455.9|7
1668660900000|2022-11-17 04:55:00|40505.9|40465.9|40500.5|40460.5|40510.5|40470.5|40500.5|40460.5|0
1668661200000|2022-11-17 05:00:00|40510.5|40470.5|40515.9|40475.9|40525.5|40485.5|40505.5|40465.5|10
1668661500000|2022-11-17 05:05:00|40525.5|40485.5|40510.9|40470.9|40525.5|40485.5|40510.9|40470.9|0
1668661800000|2022-11-17 05:10:00|40505.5|40465.5|40490.5|40450.5|40505.9|40465.9|40475.9|40435.9|11
1668662100000|2022-11-17 05:15:00|40495.5|40455.5|40495.5|40455.5|40495.5|40455.5|40495.5|40455.5|0
1668662400000|2022-11-17 05:20:00|40490.9|40450.9|40475.9|40435.9|40495.5|40455.5|40475.9|40435.9|3
1668662700000|2022-11-17 05:25:00|40470.9|40430.9|40471.3|40431.3|40476.3|40436.3|40470.9|40430.9|1
1668663000000|2022-11-17 05:30:00|40470.9|40430.9|40500.9|40460.9|40521.3|40481.3|40470.9|40430.9|6
1668663300000|2022-11-17 05:35:00|40510.5|40470.5|40511.3|40471.3|40525.9|40485.9|40501.3|40461.3|1
1668663600000|2022-11-17 05:40:00|40520.9|40480.9|40511.3|40471.3|40531.3|40491.3|40511.3|40471.3|0
1668663900000|2022-11-17 05:45:00|40511.2|40471.2|40501.2|40461.2|40525.9|40485.9|40501.2|40461.2|0
1668664200000|2022-11-17 05:50:00|40505.8|40465.8|40501.2|40461.2|40511.2|40471.2|40500.8|40460.8|0
1668664500000|2022-11-17 05:55:00|40500.8|40460.8|40501.2|40461.2|40505.8|40465.8|40491.2|40451.2|1
1668664800000|2022-11-17 06:00:00|40491.2|40451.2|40511.2|40471.2|40515.8|40475.8|40481.2|40441.2|2
1668665100000|2022-11-17 06:05:00|40515.8|40475.8|40511.2|40471.2|40520.4|40480.4|40511.2|40471.2|0
1668665400000|2022-11-17 06:10:00|40515.8|40475.8|40521.2|40481.2|40540.4|40500.4|40511.2|40471.2|0
1668665700000|2022-11-17 06:15:00|40525.8|40485.8|40511.2|40471.2|40530.4|40490.4|40506.2|40466.2|2
1668666000000|2022-11-17 06:20:00|40515.8|40475.8|40505.8|40465.8|40525.8|40485.8|40501.2|40461.2|2
1668666300000|2022-11-17 06:25:00|40501.2|40461.2|40505.8|40465.8|40530.4|40490.4|40501.2|40461.2|0
1668666600000|2022-11-17 06:30:00|40500.8|40460.8|40506.2|40466.2|40525.8|40485.8|40496.2|40456.2|0
1668666900000|2022-11-17 06:35:00|40501.2|40461.2|40491.2|40451.2|40511.2|40471.2|40491.2|40451.2|3
1668667200000|2022-11-17 06:40:00|40495.8|40455.8|40495.8|40455.8|40495.8|40455.8|40475.8|40435.8|2
1668667500000|2022-11-17 06:45:00|40505.8|40465.8|40516.2|40476.2|40516.2|40476.2|40501.2|40461.2|3
1668667800000|2022-11-17 06:50:00|40516.5|40476.5|40501.1|40461.1|40531.5|40491.5|40496.1|40456.1|6
1668668100000|2022-11-17 06:55:00|40506.1|40466.1|40501.1|40461.1|40511.1|40471.1|40496.1|40456.1|0
1668668400000|2022-11-17 07:00:00|40496.1|40456.1|40515.7|40475.7|40535.7|40495.7|40496.1|40456.1|11
1668668700000|2022-11-17 07:05:00|40525.7|40485.7|40506.1|40466.1|40525.7|40485.7|40506.1|40466.1|20
1668669000000|2022-11-17 07:10:00|40501.1|40461.1|40506.5|40466.5|40511.1|40471.1|40496.5|40456.5|0
1668669300000|2022-11-17 07:15:00|40511.1|40471.1|40476.5|40436.5|40511.1|40471.1|40476.5|40436.5|1
1668669600000|2022-11-17 07:20:00|40481.1|40441.1|40496.1|40456.1|40511.5|40471.5|40476.5|40436.5|10
1668669900000|2022-11-17 07:25:00|40506.1|40466.1|40506.5|40466.5|40516.5|40476.5|40491.9|40451.9|8
1668670200000|2022-11-17 07:30:00|40501.9|40461.9|40511.1|40471.1|40516.1|40476.1|40486.5|40446.5|9
1668670500000|2022-11-17 07:35:00|40506.5|40466.5|40541.1|40501.1|40541.1|40501.1|40501.1|40461.1|12
1668670800000|2022-11-17 07:40:00|40536.5|40496.5|40496.5|40456.5|40541.1|40501.1|40496.1|40456.1|5
1668671100000|2022-11-17 07:45:00|40491.1|40451.1|40471.1|40431.1|40491.1|40451.1|40460.7|40420.7|11
1668671400000|2022-11-17 07:50:00|40471.5|40431.5|40465.7|40425.7|40481.1|40441.1|40451.1|40411.1|4
1668671700000|2022-11-17 07:55:00|40466.1|40426.1|40451|40411|40470.7|40430.7|40446|40406|4
1668672000000|2022-11-17 08:00:00|40451.4|40411.4|40500.3|40460.3|40511|40471|40451|40411|98
1668672300000|2022-11-17 08:05:00|40500.6|40460.6|40480.6|40440.6|40500.6|40460.6|40470.6|40430.6|7
1668672600000|2022-11-17 08:10:00|40475.6|40435.6|40456|40416|40475.6|40435.6|40450.6|40410.6|10
1668672900000|2022-11-17 08:15:00|40451.4|40411.4|40451|40411|40456|40416|40441|40401|9
1668673200000|2022-11-17 08:20:00|40451.4|40411.4|40451|40411|40456|40416|40445.6|40405.6|0
1668673500000|2022-11-17 08:25:00|40446.4|40406.4|40455.6|40415.6|40455.6|40415.6|40441|40401|4
1668673800000|2022-11-17 08:30:00|40451|40411|40461|40421|40470.2|40430.2|40450.6|40410.6|1
1668674100000|2022-11-17 08:35:00|40461.4|40421.4|40481|40441|40501.8|40461.8|40461.4|40421.4|26
1668674400000|2022-11-17 08:40:00|40481.4|40441.4|40481|40441|40490.6|40450.6|40471|40431|100
1668674700000|2022-11-17 08:45:00|40471|40431|40461|40421|40490.2|40450.2|40455.6|40415.6|20
1668675000000|2022-11-17 08:50:00|40460.6|40420.6|40390.2|40350.2|40460.6|40420.6|40385.2|40345.2|24
1668675300000|2022-11-17 08:55:00|40391|40351|40370.2|40330.2|40400.2|40360.2|40370.2|40330.2|16
1668675600000|2022-11-17 09:00:00|40380.2|40340.2|40400.2|40360.2|40410.2|40370.2|40370.2|40330.2|18
1668675900000|2022-11-17 09:05:00|40390.9|40350.9|40405.9|40365.9|40415.6|40375.6|40385.2|40345.2|20
1668676200000|2022-11-17 09:10:00|40405.6|40365.6|40370.9|40330.9|40410.9|40370.9|40370.9|40330.9|37
1668676500000|2022-11-17 09:15:00|40370.5|40330.5|40370.9|40330.9|40380.9|40340.9|40365.9|40325.9|10
1668676800000|2022-11-17 09:20:00|40375.5|40335.5|40376.3|40336.3|40386.3|40346.3|40356.7|40316.7|63
1668677100000|2022-11-17 09:25:00|40381.7|40341.7|40341.7|40301.7|40386.3|40346.3|40331.7|40291.7|20
1668677400000|2022-11-17 09:30:00|40336.7|40296.7|40281.3|40241.3|40341.7|40301.7|40267.5|40227.5|26
1668677700000|2022-11-17 09:35:00|40281.7|40241.7|40291.7|40251.7|40296.3|40256.3|40281.3|40241.3|10
1668678000000|2022-11-17 09:40:00|40292.1|40252.1|40301.3|40261.3|40306.7|40266.7|40286.7|40246.7|3
1668678300000|2022-11-17 09:45:00|40296.3|40256.3|40336.3|40296.3|40336.3|40296.3|40291.7|40251.7|15
1668678600000|2022-11-17 09:50:00|40330.9|40290.9|40315.1|40275.1|40330.9|40290.9|40310.5|40270.5|15
1668678900000|2022-11-17 09:55:00|40310.5|40270.5|40325.5|40285.5|40325.5|40285.5|40310.5|40270.5|2
1668679200000|2022-11-17 10:00:00|40320.5|40280.5|40310.9|40270.9|40330.9|40290.9|40305.9|40265.9|40
1668679500000|2022-11-17 10:05:00|40310.5|40270.5|40335.1|40295.1|40340.9|40300.9|40310.5|40270.5|35
1668679800000|2022-11-17 10:10:00|40335.5|40295.5|40330.1|40290.1|40335.5|40295.5|40325.5|40285.5|4
1668680100000|2022-11-17 10:15:00|40325.5|40285.5|40350.8|40310.8|40365.4|40325.4|40320.5|40280.5|23
1668680400000|2022-11-17 10:20:00|40350.4|40310.4|40365.4|40325.4|40370.4|40330.4|40340.4|40300.4|38
1668680700000|2022-11-17 10:25:00|40370.1|40330.1|40375.4|40335.4|40380.4|40340.4|40360.4|40320.4|1
1668681000000|2022-11-17 10:30:00|40370.8|40330.8|40345.4|40305.4|40375.4|40335.4|40325.8|40285.8|17
1668681300000|2022-11-17 10:35:00|40340|40300|40335.4|40295.4|40345|40305|40320.4|40280.4|16
1668681600000|2022-11-17 10:40:00|40340|40300|40335|40295|40340.4|40300.4|40320.4|40280.4|11
1668681900000|2022-11-17 10:45:00|40330|40290|40340.8|40300.8|40345.4|40305.4|40325.4|40285.4|11
1668682200000|2022-11-17 10:50:00|40340.4|40300.4|40325.8|40285.8|40345.4|40305.4|40325.8|40285.8|11
1668682500000|2022-11-17 10:55:00|40330.4|40290.4|40316.2|40276.2|40340.4|40300.4|40311.5|40271.5|57
1668682800000|2022-11-17 11:00:00|40320.8|40280.8|40330.8|40290.8|40341.5|40301.5|40320.8|40280.8|7
1668683100000|2022-11-17 11:05:00|40326.2|40286.2|40326.5|40286.5|40326.5|40286.5|40311.1|40271.1|9
1668683400000|2022-11-17 11:10:00|40341.5|40301.5|40355.8|40315.8|40361.5|40321.5|40341.1|40301.1|24
1668683700000|2022-11-17 11:15:00|40355.4|40315.4|40365.7|40325.7|40385.4|40345.4|40355|40315|8
1668684000000|2022-11-17 11:20:00|40371.5|40331.5|40375.7|40335.7|40380.7|40340.7|40366.1|40326.1|12
1668684300000|2022-11-17 11:25:00|40370.7|40330.7|40370.7|40330.7|40380.7|40340.7|40355.7|40315.7|7
1668684600000|2022-11-17 11:30:00|40370.3|40330.3|40350|40310|40380.7|40340.7|40335|40295|92
1668684900000|2022-11-17 11:35:00|40345.3|40305.3|40304.9|40264.9|40350|40310|40304.9|40264.9|35
1668685200000|2022-11-17 11:40:00|40280.3|40240.3|40294.9|40254.9|40304.9|40264.9|40280.3|40240.3|25
1668685500000|2022-11-17 11:45:00|40299.9|40259.9|40289.9|40249.9|40309.9|40269.9|40280.3|40240.3|16
1668685800000|2022-11-17 11:50:00|40285.3|40245.3|40310.7|40270.7|40315.3|40275.3|40276.1|40236.1|13
1668686100000|2022-11-17 11:55:00|40315.3|40275.3|40320.7|40280.7|40325.3|40285.3|40305.7|40265.7|16
1668686400000|2022-11-17 12:00:00|40315.3|40275.3|40309.9|40269.9|40324.9|40284.9|40299.9|40259.9|24
1668686700000|2022-11-17 12:05:00|40305.3|40265.3|40264.9|40224.9|40309.9|40269.9|40255.3|40215.3|34
1668687000000|2022-11-17 12:10:00|40265.3|40225.3|40229.9|40189.9|40275.3|40235.3|40214.9|40174.9|34
1668687300000|2022-11-17 12:15:00|40235.3|40195.3|40220.7|40180.7|40244.5|40204.5|40200.7|40160.7|28
1668687600000|2022-11-17 12:20:00|40221|40181|40220.3|40180.3|40230.7|40190.7|40200.3|40160.3|25
1668687900000|2022-11-17 12:25:00|40224.9|40184.9|40230.6|40190.6|40260.3|40220.3|40224.9|40184.9|183
1668688200000|2022-11-17 12:30:00|40226|40186|40230.2|40190.2|40241|40201|40196.4|40156.4|33
1668688500000|2022-11-17 12:35:00|40230.6|40190.6|40195.6|40155.6|40235.2|40195.2|40191|40151|68
1668688800000|2022-11-17 12:40:00|40200.6|40160.6|40180.6|40140.6|40214.9|40174.9|40180.2|40140.2|51
1668689100000|2022-11-17 12:45:00|40185.2|40145.2|40215.2|40175.2|40221.4|40181.4|40171|40131|60
1668689400000|2022-11-17 12:50:00|40210.6|40170.6|40212.1|40172.1|40216.7|40176.7|40196.4|40156.4|51
1668689700000|2022-11-17 12:55:00|40211.7|40171.7|40231.7|40191.7|40237.1|40197.1|40201.7|40161.7|13
1668690000000|2022-11-17 13:00:00|40226.7|40186.7|40232.1|40192.1|40247.1|40207.1|40207.1|40167.1|36
1668690300000|2022-11-17 13:05:00|40231.7|40191.7|40250.6|40210.6|40262.1|40222.1|40221.7|40181.7|27
1668690600000|2022-11-17 13:10:00|40251|40211|40250.6|40210.6|40265.6|40225.6|40225.6|40185.6|49
1668690900000|2022-11-17 13:15:00|40246|40206|40240.9|40200.9|40251.3|40211.3|40215.9|40175.9|38
1668691200000|2022-11-17 13:20:00|40241.3|40201.3|40281.3|40241.3|40285.9|40245.9|40225.9|40185.9|51
1668691500000|2022-11-17 13:25:00|40285.9|40245.9|40276.3|40236.3|40291.7|40251.7|40261.3|40221.3|25
1668691800000|2022-11-17 13:30:00|40281.7|40241.7|40301.3|40261.3|40331.7|40291.7|40281.7|40241.7|60
1668692100000|2022-11-17 13:35:00|40315.5|40275.5|40276.7|40236.7|40320.5|40280.5|40255.9|40215.9|35
1668692400000|2022-11-17 13:40:00|40281.3|40241.3|40336.7|40296.7|40337|40297|40281.3|40241.3|34
1668695400000|2022-11-17 14:30:00|40312|40272|40355.4|40315.4|40392.3|40352.3|40199.2|40159.2|1446
1668695700000|2022-11-17 14:35:00|40350.4|40310.4|40510.7|40470.7|40525.4|40485.4|40345.4|40305.4|432
1668696000000|2022-11-17 14:40:00|40506.1|40466.1|40414.2|40374.2|40560.7|40520.7|40408.8|40368.8|461
1668696300000|2022-11-17 14:45:00|40418.8|40378.8|40439.2|40399.2|40469.2|40429.2|40388.8|40348.8|293
1668696600000|2022-11-17 14:50:00|40443.8|40403.8|40413.1|40373.1|40493.8|40453.8|40367.7|40327.7|312
1668696900000|2022-11-17 14:55:00|40413.4|40373.4|40444.6|40404.6|40474.6|40434.6|40404.6|40364.6|296
1668697200000|2022-11-17 15:00:00|40444.2|40404.2|40393.4|40353.4|40444.6|40404.6|40372.3|40332.3|321
1668697500000|2022-11-17 15:05:00|40398|40358|40382.3|40342.3|40402.3|40362.3|40343|40303|185
1668697800000|2022-11-17 15:10:00|40381.9|40341.9|40402.7|40362.7|40457.7|40417.7|40362.3|40322.3|189
1668698100000|2022-11-17 15:15:00|40403|40363|40333|40293|40427.7|40387.7|40288.4|40248.4|356
1668698400000|2022-11-17 15:20:00|40337.6|40297.6|40241.5|40201.5|40337.6|40297.6|40241.5|40201.5|462
1668698700000|2022-11-17 15:25:00|40236.9|40196.9|40361.9|40321.9|40366.5|40326.5|40215.4|40175.4|287
1668699000000|2022-11-17 15:30:00|40362.3|40322.3|40271.1|40231.1|40362.3|40322.3|40271.1|40231.1|202
1668699300000|2022-11-17 15:35:00|40271.5|40231.5|40230|40190|40271.5|40231.5|40214.6|40174.6|351
1668699600000|2022-11-17 15:40:00|40234.6|40194.6|40275.3|40235.3|40275.3|40235.3|40225|40185|193
1668699900000|2022-11-17 15:45:00|40270.7|40230.7|40199.6|40159.6|40275.3|40235.3|40173.8|40133.8|379
1668700200000|2022-11-17 15:50:00|40199.2|40159.2|40139.2|40099.2|40199.2|40159.2|40123.5|40083.5|361
1668700500000|2022-11-17 15:55:00|40138.8|40098.8|40194.6|40154.6|40210.3|40170.3|40129.2|40089.2|224
1668700800000|2022-11-17 16:00:00|40184.9|40144.9|40244.6|40204.6|40244.9|40204.9|40184.6|40144.6|209
1668701100000|2022-11-17 16:05:00|40244.9|40204.9|40260.3|40220.3|40285.3|40245.3|40215.3|40175.3|207
1668701400000|2022-11-17 16:10:00|40260.7|40220.7|40234.5|40194.5|40280.3|40240.3|40200.3|40160.3|185
1668701700000|2022-11-17 16:15:00|40234.9|40194.9|40244.9|40204.9|40249.9|40209.9|40214.2|40174.2|138
1668702000000|2022-11-17 16:20:00|40239.9|40199.9|40190.7|40150.7|40244.5|40204.5|40184.5|40144.5|258
1668702300000|2022-11-17 16:25:00|40186|40146|40250.3|40210.3|40265.3|40225.3|40185.7|40145.7|181
1668702600000|2022-11-17 16:30:00|40245.3|40205.3|40184.1|40144.1|40245.3|40205.3|40184.1|40144.1|226
1668702900000|2022-11-17 16:35:00|40184.5|40144.5|40184.1|40144.1|40209.1|40169.1|40143.8|40103.8|172
1668703200000|2022-11-17 16:40:00|40183.8|40143.8|40164.1|40124.1|40204.5|40164.5|40154.5|40114.5|254
1668703500000|2022-11-17 16:45:00|40164.5|40124.5|40159.1|40119.1|40173|40133|40133.7|40093.7|310
1668703800000|2022-11-17 16:50:00|40159.5|40119.5|40154.5|40114.5|40164.9|40124.9|40133.7|40093.7|195
1668704100000|2022-11-17 16:55:00|40144.9|40104.9|40159.9|40119.9|40184.5|40144.5|40134.5|40094.5|207
1668704400000|2022-11-17 17:00:00|40160.2|40120.2|40140.2|40100.2|40174.5|40134.5|40125.2|40085.2|155
1668704700000|2022-11-17 17:05:00|40139.8|40099.8|40136|40096|40146|40106|40099.1|40059.1|218
1668705000000|2022-11-17 17:10:00|40141|40101|40151.7|40111.7|40151.7|40111.7|40125.6|40085.6|132
1668705300000|2022-11-17 17:15:00|40146.7|40106.7|40126.3|40086.3|40156.3|40116.3|40116.7|40076.7|106
1668705600000|2022-11-17 17:20:00|40126.7|40086.7|40112.1|40072.1|40142.1|40102.1|40087.4|40047.4|182
1668705900000|2022-11-17 17:25:00|40116.7|40076.7|40072.1|40032.1|40117.4|40077.4|40046.3|40006.3|170
1668706200000|2022-11-17 17:30:00|40077.1|40037.1|40096.7|40056.7|40097|40057|40041.7|40001.7|400
1668706500000|2022-11-17 17:35:00|40092|40052|40136.7|40096.7|40136.7|40096.7|40076.7|40036.7|118
1668706800000|2022-11-17 17:40:00|40137|40097|40116.7|40076.7|40156.7|40116.7|40101.3|40061.3|157
1668707100000|2022-11-17 17:45:00|40111.3|40071.3|40131.6|40091.6|40186.7|40146.7|40106.7|40066.7|158
1668707400000|2022-11-17 17:50:00|40127|40087|40126.6|40086.6|40147|40107|40116.6|40076.6|118
1668707700000|2022-11-17 17:55:00|40122|40082|40142.7|40102.7|40172.8|40132.8|40117|40077|181
1668708000000|2022-11-17 18:00:00|40148.1|40108.1|40163.5|40123.5|40183.9|40143.9|40143.1|40103.1|262
1668708300000|2022-11-17 18:05:00|40163.1|40123.1|40173.1|40133.1|40183.5|40143.5|40148.1|40108.1|109
1668708600000|2022-11-17 18:10:00|40157.7|40117.7|40182|40142|40207.7|40167.7|40157.7|40117.7|147
1668708900000|2022-11-17 18:15:00|40177.4|40137.4|40176.6|40136.6|40226.6|40186.6|40172|40132|115
1668709200000|2022-11-17 18:20:00|40181.6|40141.6|40227.3|40187.3|40227.3|40187.3|40177|40137|175
1668709500000|2022-11-17 18:25:00|40232|40192|40272.3|40232.3|40277.3|40237.3|40217|40177|136
1668709800000|2022-11-17 18:30:00|40272.7|40232.7|40287.3|40247.3|40287.3|40247.3|40252|40212|181
1668710100000|2022-11-17 18:35:00|40282.3|40242.3|40317.3|40277.3|40337.3|40297.3|40278.1|40238.1|114
1668710400000|2022-11-17 18:40:00|40317.7|40277.7|40286.9|40246.9|40332.7|40292.7|40281.9|40241.9|102
1668710700000|2022-11-17 18:45:00|40282.3|40242.3|40256.5|40216.5|40307.3|40267.3|40256.5|40216.5|146
1668711000000|2022-11-17 18:50:00|40266.5|40226.5|40265.8|40225.8|40276.2|40236.2|40251.5|40211.5|78
1668711300000|2022-11-17 18:55:00|40260.8|40220.8|40231.2|40191.2|40261.5|40221.5|40216.5|40176.5|199
1668711600000|2022-11-17 19:00:00|40226.2|40186.2|40251.9|40211.9|40271.9|40231.9|40226.2|40186.2|158
1668711900000|2022-11-17 19:05:00|40256.9|40216.9|40277.6|40237.6|40296.5|40256.5|40256.5|40216.5|138
1668712200000|2022-11-17 19:10:00|40277.3|40237.3|40293.7|40253.7|40313.4|40273.4|40248|40208|673
1668712500000|2022-11-17 19:15:00|40289.1|40249.1|40286.3|40246.3|40325.2|40285.2|40264.5|40224.5|628
1668733200000|2022-11-18 01:00:00|40396|40356|40496|40456|40496|40456|40396|40356|104
1668733500000|2022-11-18 01:05:00|40501|40461|40536.7|40496.7|40551.7|40511.7|40500.6|40460.6|74
1668733800000|2022-11-18 01:10:00|40536.3|40496.3|40515.6|40475.6|40550.6|40510.6|40515.6|40475.6|17
1668734100000|2022-11-18 01:15:00|40511|40471|40490.2|40450.2|40515.6|40475.6|40480.2|40440.2|11
1668734400000|2022-11-18 01:20:00|40485.6|40445.6|40475.2|40435.2|40494.9|40454.9|40470.6|40430.6|11
1668734700000|2022-11-18 01:25:00|40474.9|40434.9|40489.5|40449.5|40489.5|40449.5|40465.2|40425.2|15
1668735000000|2022-11-18 01:30:00|40484.9|40444.9|40454.5|40414.5|40484.9|40444.9|40444.5|40404.5|17
1668735300000|2022-11-18 01:35:00|40449.5|40409.5|40414.8|40374.8|40449.9|40409.9|40409.8|40369.8|5
1668735600000|2022-11-18 01:40:00|40414.5|40374.5|40404.8|40364.8|40414.5|40374.5|40395.6|40355.6|17
1668735900000|2022-11-18 01:45:00|40400.2|40360.2|40420.2|40380.2|40425.2|40385.2|40400.2|40360.2|6
1668736200000|2022-11-18 01:50:00|40424.8|40384.8|40360.5|40320.5|40424.8|40384.8|40360.2|40320.2|31
1668736500000|2022-11-18 01:55:00|40360.2|40320.2|40355.9|40315.9|40365.9|40325.9|40325.5|40285.5|16
1668736800000|2022-11-18 02:00:00|40355.5|40315.5|40326.6|40286.6|40385.2|40345.2|40326.6|40286.6|35
1668737100000|2022-11-18 02:05:00|40327|40287|40415.9|40375.9|40420.9|40380.9|40322|40282|24
1668737400000|2022-11-18 02:10:00|40421.2|40381.2|40450.9|40410.9|40470.9|40430.9|40420.9|40380.9|10
1668737700000|2022-11-18 02:15:00|40441.2|40401.2|40406.2|40366.2|40445.9|40405.9|40401.2|40361.2|3
1668738000000|2022-11-18 02:20:00|40406.6|40366.6|40415.8|40375.8|40416.2|40376.2|40406.2|40366.2|2
1668738300000|2022-11-18 02:25:00|40420.5|40380.5|40435.8|40395.8|40435.8|40395.8|40416.2|40376.2|0
1668738600000|2022-11-18 02:30:00|40436.2|40396.2|40465.8|40425.8|40470.8|40430.8|40436.2|40396.2|5
1668738900000|2022-11-18 02:35:00|40470.8|40430.8|40441.2|40401.2|40476.2|40436.2|40440.8|40400.8|10
1668739200000|2022-11-18 02:40:00|40445.8|40405.8|40451.2|40411.2|40455.8|40415.8|40441.2|40401.2|3
1668739500000|2022-11-18 02:45:00|40455.8|40415.8|40445.8|40405.8|40456.1|40416.1|40440.8|40400.8|0
1668739800000|2022-11-18 02:50:00|40445.4|40405.4|40425.4|40385.4|40451.1|40411.1|40410.8|40370.8|3
1668740100000|2022-11-18 02:55:00|40420.8|40380.8|40395.4|40355.4|40420.8|40380.8|40385.8|40345.8|0
1668740400000|2022-11-18 03:00:00|40395.8|40355.8|40391.1|40351.1|40405|40365|40385.4|40345.4|4
1668740700000|2022-11-18 03:05:00|40395.8|40355.8|40395.7|40355.7|40401.1|40361.1|40386.1|40346.1|1
1668741000000|2022-11-18 03:10:00|40390.7|40350.7|40391.1|40351.1|40400.7|40360.7|40385.7|40345.7|4
1668741300000|2022-11-18 03:15:00|40395.7|40355.7|40436.4|40396.4|40441.1|40401.1|40390.4|40350.4|2
1668741600000|2022-11-18 03:20:00|40436.1|40396.1|40441.1|40401.1|40455.7|40415.7|40435.7|40395.7|1
1668741900000|2022-11-18 03:25:00|40440.7|40400.7|40450.7|40410.7|40451.1|40411.1|40431.1|40391.1|1
1668742200000|2022-11-18 03:30:00|40446.1|40406.1|40455.7|40415.7|40455.7|40415.7|40440.7|40400.7|0
1668742500000|2022-11-18 03:35:00|40451|40411|40455.7|40415.7|40455.7|40415.7|40450|40410|1
1668742800000|2022-11-18 03:40:00|40460.3|40420.3|40471|40431|40471|40431|40460.3|40420.3|12
1668743100000|2022-11-18 03:45:00|40471.4|40431.4|40475.7|40435.7|40480.7|40440.7|40466|40426|0
1668743400000|2022-11-18 03:50:00|40476|40436|40475.7|40435.7|40476|40436|40470.7|40430.7|0
1668743700000|2022-11-18 03:55:00|40471|40431|40465.6|40425.6|40475.7|40435.7|40450.6|40410.6|14
1668744000000|2022-11-18 04:00:00|40465.3|40425.3|40455.6|40415.6|40465.6|40425.6|40455.6|40415.6|3
1668744300000|2022-11-18 04:05:00|40456|40416|40465.6|40425.6|40466.3|40426.3|40455.3|40415.3|5
1668744600000|2022-11-18 04:10:00|40460.6|40420.6|40455.6|40415.6|40465.6|40425.6|40455.6|40415.6|1
1668744900000|2022-11-18 04:15:00|40455.3|40415.3|40460.2|40420.2|40460.2|40420.2|40445.6|40405.6|2
1668745200000|2022-11-18 04:20:00|40455.2|40415.2|40450.9|40410.9|40465.6|40425.6|40450.6|40410.6|0
1668745500000|2022-11-18 04:25:00|40445.6|40405.6|40435.6|40395.6|40445.6|40405.6|40430.9|40390.9|0
1668745800000|2022-11-18 04:30:00|40430.9|40390.9|40410.2|40370.2|40435.6|40395.6|40410.2|40370.2|33
1668746100000|2022-11-18 04:35:00|40400.2|40360.2|40395.2|40355.2|40400.2|40360.2|40390.2|40350.2|12
1668746400000|2022-11-18 04:40:00|40405.2|40365.2|40389.8|40349.8|40405.2|40365.2|40389.8|40349.8|19
1668746700000|2022-11-18 04:45:00|40380.6|40340.6|40390.2|40350.2|40394.8|40354.8|40380.6|40340.6|5
1668747000000|2022-11-18 04:50:00|40394.8|40354.8|40384.8|40344.8|40395.2|40355.2|40384.8|40344.8|1
1668747300000|2022-11-18 04:55:00|40384.5|40344.5|40395.2|40355.2|40395.2|40355.2|40384.5|40344.5|2
1668747600000|2022-11-18 05:00:00|40394.8|40354.8|40394.8|40354.8|40394.8|40354.8|40384.8|40344.8|5
1668747900000|2022-11-18 05:05:00|40390.2|40350.2|40384.8|40344.8|40395.2|40355.2|40379.8|40339.8|10
1668748200000|2022-11-18 05:10:00|40390.1|40350.1|40394.8|40354.8|40395.1|40355.1|40389.8|40349.8|1
1668748500000|2022-11-18 05:15:00|40394.4|40354.4|40389.8|40349.8|40395.1|40355.1|40389.8|40349.8|3
1668748800000|2022-11-18 05:20:00|40390.1|40350.1|40359.8|40319.8|40390.1|40350.1|40359.8|40319.8|10
1668749100000|2022-11-18 05:25:00|40355.1|40315.1|40374.8|40334.8|40374.8|40334.8|40354.8|40314.8|10
1668749400000|2022-11-18 05:30:00|40370.1|40330.1|40389.7|40349.7|40394.7|40354.7|40370.1|40330.1|8
1668749700000|2022-11-18 05:35:00|40390.1|40350.1|40390.1|40350.1|40394.7|40354.7|40374.7|40334.7|5
1668750000000|2022-11-18 05:40:00|40385.4|40345.4|40384.7|40344.7|40395.1|40355.1|40379.7|40339.7|1
1668750300000|2022-11-18 05:45:00|40380.1|40340.1|40384.7|40344.7|40389.7|40349.7|40374.4|40334.4|7
1668750600000|2022-11-18 05:50:00|40380.1|40340.1|40405.8|40365.8|40415.1|40375.1|40374.7|40334.7|74
1668750900000|2022-11-18 05:55:00|40410.4|40370.4|40410.8|40370.8|40415.8|40375.8|40410.4|40370.4|6
1668751200000|2022-11-18 06:00:00|40415.4|40375.4|40410.7|40370.7|40415.7|40375.7|40405.7|40365.7|32
1668751500000|2022-11-18 06:05:00|40405.7|40365.7|40395|40355|40410.4|40370.4|40390.7|40350.7|18
1668751800000|2022-11-18 06:10:00|40390.4|40350.4|40381.1|40341.1|40390.4|40350.4|40356.1|40316.1|29
1668752100000|2022-11-18 06:15:00|40391.1|40351.1|40390.7|40350.7|40406.1|40366.1|40386.1|40346.1|7
1668752400000|2022-11-18 06:20:00|40386.1|40346.1|40396.1|40356.1|40396.1|40356.1|40385.7|40345.7|0
1668752700000|2022-11-18 06:25:00|40395.7|40355.7|40426|40386|40436|40396|40391|40351|9
1668753000000|2022-11-18 06:30:00|40430.7|40390.7|40410.7|40370.7|40436|40396|40410.7|40370.7|2
1668753300000|2022-11-18 06:35:00|40410.3|40370.3|40420.7|40380.7|40425.7|40385.7|40400.3|40360.3|6
1668753600000|2022-11-18 06:40:00|40425.7|40385.7|40425.7|40385.7|40436|40396|40406|40366|12
1668753900000|2022-11-18 06:45:00|40421|40381|40425.7|40385.7|40430.7|40390.7|40416|40376|3
1668754200000|2022-11-18 06:50:00|40426|40386|40426|40386|40436.3|40396.3|40426|40386|2
1668754500000|2022-11-18 06:55:00|40431|40391|40426|40386|40436|40396|40415.6|40375.6|13
1668754800000|2022-11-18 07:00:00|40431|40391|40455.6|40415.6|40469.9|40429.9|40426|40386|8
1668755100000|2022-11-18 07:05:00|40459.6|40419.6|40445.6|40405.6|40459.6|40419.6|40435.6|40395.6|5
1668755400000|2022-11-18 07:10:00|40444.9|40404.9|40446|40406|40450.6|40410.6|40440.6|40400.6|1
1668755700000|2022-11-18 07:15:00|40445.9|40405.9|40445.2|40405.2|40450.6|40410.6|40430.6|40390.6|1
1668756000000|2022-11-18 07:20:00|40435.2|40395.2|40435.2|40395.2|40445.6|40405.6|40434.9|40394.9|10
1668756300000|2022-11-18 07:25:00|40425.2|40385.2|40425.2|40385.2|40435.2|40395.2|40415.2|40375.2|1
1668756600000|2022-11-18 07:30:00|40430.6|40390.6|40435.9|40395.9|40455.9|40415.9|40415.2|40375.2|58
1668756900000|2022-11-18 07:35:00|40436.3|40396.3|40441.2|40401.2|40446.6|40406.6|40431.3|40391.3|5
1668757200000|2022-11-18 07:40:00|40436.6|40396.6|40446.6|40406.6|40456.2|40416.2|40431.2|40391.2|6
1668757500000|2022-11-18 07:45:00|40451.6|40411.6|40435.9|40395.9|40451.6|40411.6|40430.9|40390.9|4
1668757800000|2022-11-18 07:50:00|40436.2|40396.2|40435.9|40395.9|40455.9|40415.9|40435.9|40395.9|11
1668758100000|2022-11-18 07:55:00|40445.9|40405.9|40440.5|40400.5|40465.5|40425.5|40440.5|40400.5|8
1668758400000|2022-11-18 08:00:00|40440.2|40400.2|40440.8|40400.8|40460.5|40420.5|40440.2|40400.2|15
1668758700000|2022-11-18 08:05:00|40445.8|40405.8|40455.1|40415.1|40469.4|40429.4|40430.5|40390.5|33
1668759000000|2022-11-18 08:10:00|40450.1|40410.1|40424.8|40384.8|40450.1|40410.1|40419.8|40379.8|9
1668759300000|2022-11-18 08:15:00|40429.4|40389.4|40383.7|40343.7|40429.4|40389.4|40374.1|40334.1|37
1668759600000|2022-11-18 08:20:00|40389.1|40349.1|40369.4|40329.4|40389.1|40349.1|40369.4|40329.4|43
1668759900000|2022-11-18 08:25:00|40374.1|40334.1|40393.7|40353.7|40394.1|40354.1|40364.4|40324.4|13
1668760200000|2022-11-18 08:30:00|40394.1|40354.1|40404.4|40364.4|40414|40374|40389|40349|6
1668760500000|2022-11-18 08:35:00|40404|40364|40408.7|40368.7|40418.7|40378.7|40403.7|40363.7|25
1668760800000|2022-11-18 08:40:00|40408.3|40368.3|40414|40374|40419|40379|40394.4|40354.4|14
1668761100000|2022-11-18 08:45:00|40414.4|40374.4|40404.4|40364.4|40419.4|40379.4|40404|40364|5
1668761400000|2022-11-18 08:50:00|40413.7|40373.7|40403.7|40363.7|40413.7|40373.7|40394|40354|4
1668761700000|2022-11-18 08:55:00|40394.4|40354.4|40405|40365|40419.7|40379.7|40394.3|40354.3|77
1668762000000|2022-11-18 09:00:00|40404.7|40364.7|40419.7|40379.7|40419.7|40379.7|40394.7|40354.7|27
1668762300000|2022-11-18 09:05:00|40424.3|40384.3|40469.7|40429.7|40474.3|40434.3|40419.7|40379.7|16
1668762600000|2022-11-18 09:10:00|40474.7|40434.7|40459.7|40419.7|40474.7|40434.7|40449.7|40409.7|11
1668762900000|2022-11-18 09:15:00|40445|40405|40465|40425|40474.3|40434.3|40445|40405|13
1668763200000|2022-11-18 09:20:00|40460|40420|40455|40415|40474.6|40434.6|40450|40410|23
1668763500000|2022-11-18 09:25:00|40459.6|40419.6|40455|40415|40474.6|40434.6|40449.6|40409.6|7
1668763800000|2022-11-18 09:30:00|40460|40420|40464.3|40424.3|40465|40425|40454.6|40414.6|12
1668764100000|2022-11-18 09:35:00|40464.6|40424.6|40430|40390|40469.6|40429.6|40410|40370|65
1668764400000|2022-11-18 09:40:00|40429.6|40389.6|40449.9|40409.9|40459.9|40419.9|40425|40385|29
1668764700000|2022-11-18 09:45:00|40454.9|40414.9|40454.9|40414.9|40464.9|40424.9|40449.9|40409.9|19
1668765000000|2022-11-18 09:50:00|40455.3|40415.3|40429.9|40389.9|40469.9|40429.9|40424.9|40384.9|9
1668765300000|2022-11-18 09:55:00|40424.9|40384.9|40409.9|40369.9|40430.3|40390.3|40400.3|40360.3|10
1668765600000|2022-11-18 10:00:00|40405.3|40365.3|40429.6|40389.6|40434.6|40394.6|40404.6|40364.6|12
1668765900000|2022-11-18 10:05:00|40429.9|40389.9|40424.6|40384.6|40429.9|40389.9|40419.2|40379.2|7
1668766200000|2022-11-18 10:10:00|40424.2|40384.2|40459.5|40419.5|40469.5|40429.5|40424.2|40384.2|22
1668766500000|2022-11-18 10:15:00|40464.2|40424.2|40469.5|40429.5|40469.5|40429.5|40454.2|40414.2|12
1668766800000|2022-11-18 10:20:00|40464.2|40424.2|40459.2|40419.2|40474.2|40434.2|40444.2|40404.2|9
1668767100000|2022-11-18 10:25:00|40459.5|40419.5|40439.5|40399.5|40459.5|40419.5|40439.5|40399.5|10
1668767400000|2022-11-18 10:30:00|40449.5|40409.5|40419.5|40379.5|40449.5|40409.5|40419.5|40379.5|29
1668767700000|2022-11-18 10:35:00|40419.2|40379.2|40429.5|40389.5|40429.5|40389.5|40409.5|40369.5|1
1668768000000|2022-11-18 10:40:00|40429.8|40389.8|40444.8|40404.8|40449.5|40409.5|40414.5|40374.5|44
1668768300000|2022-11-18 10:45:00|40445.2|40405.2|40439.8|40399.8|40454.8|40414.8|40434.8|40394.8|9
1668768600000|2022-11-18 10:50:00|40439.5|40399.5|40439.5|40399.5|40439.8|40399.8|40439.1|40399.1|4
1668768900000|2022-11-18 10:55:00|40434.8|40394.8|40449.8|40409.8|40454.1|40414.1|40434.8|40394.8|3
1668769200000|2022-11-18 11:00:00|40459.5|40419.5|40439.8|40399.8|40469.5|40429.5|40423.8|40383.8|19
1668769500000|2022-11-18 11:05:00|40439.4|40399.4|40384.1|40344.1|40439.8|40399.8|40379.4|40339.4|85
1668769800000|2022-11-18 11:10:00|40374.1|40334.1|40399.4|40359.4|40410.1|40370.1|40374.1|40334.1|5
1668770100000|2022-11-18 11:15:00|40404.4|40364.4|40424.1|40384.1|40429.4|40389.4|40399.4|40359.4|6
1668770400000|2022-11-18 11:20:00|40424.4|40384.4|40429.4|40389.4|40434.4|40394.4|40424.4|40384.4|2
1668770700000|2022-11-18 11:25:00|40424.7|40384.7|40429.4|40389.4|40429.4|40389.4|40424|40384|0
1668771000000|2022-11-18 11:30:00|40424.7|40384.7|40434.7|40394.7|40439.4|40399.4|40424.4|40384.4|24
1668771300000|2022-11-18 11:35:00|40434.4|40394.4|40424|40384|40439.4|40399.4|40414.7|40374.7|1
1668771600000|2022-11-18 11:40:00|40423.7|40383.7|40409.4|40369.4|40424|40384|40404.7|40364.7|2
1668771900000|2022-11-18 11:45:00|40414|40374|40429.4|40389.4|40429.4|40389.4|40384.7|40344.7|24
1668772200000|2022-11-18 11:50:00|40424.7|40384.7|40449.3|40409.3|40454.3|40414.3|40424|40384|2
1668772500000|2022-11-18 11:55:00|40444.7|40404.7|40469.3|40429.3|40484|40444|40444.7|40404.7|35
1668772800000|2022-11-18 12:00:00|40474.3|40434.3|40509|40469|40519.3|40479.3|40474.3|40434.3|34
1668773100000|2022-11-18 12:05:00|40514|40474|40499|40459|40544.3|40504.3|40494|40454|185
1668773400000|2022-11-18 12:10:00|40498.6|40458.6|40568.3|40528.3|40583.3|40543.3|40484|40444|90
1668773700000|2022-11-18 12:15:00|40563.6|40523.6|40597.6|40557.6|40627.9|40587.9|40558.6|40518.6|111
1668774000000|2022-11-18 12:20:00|40606.9|40566.9|40583.3|40543.3|40612.9|40572.9|40549.3|40509.3|27
1668774300000|2022-11-18 12:25:00|40568.3|40528.3|40583.2|40543.2|40592.6|40552.6|40567.9|40527.9|4
1668774600000|2022-11-18 12:30:00|40582.9|40542.9|40532.2|40492.2|40587.6|40547.6|40522.6|40482.6|39
1668774900000|2022-11-18 12:35:00|40536.9|40496.9|40517.5|40477.5|40536.9|40496.9|40512.2|40472.2|21
1668775200000|2022-11-18 12:40:00|40522.5|40482.5|40476.9|40436.9|40527.2|40487.2|40467.2|40427.2|29
1668775500000|2022-11-18 12:45:00|40477.2|40437.2|40482.2|40442.2|40487.5|40447.5|40472.2|40432.2|6
1668775800000|2022-11-18 12:50:00|40486.8|40446.8|40506.5|40466.5|40506.5|40466.5|40482.5|40442.5|28
1668776100000|2022-11-18 12:55:00|40501.8|40461.8|40491.8|40451.8|40516.5|40476.5|40471.5|40431.5|75
1668776400000|2022-11-18 13:00:00|40496.8|40456.8|40502.5|40462.5|40507.2|40467.2|40482.2|40442.2|10
1668776700000|2022-11-18 13:05:00|40507.2|40467.2|40497.5|40457.5|40517.2|40477.2|40482.5|40442.5|56
1668777000000|2022-11-18 13:10:00|40502.5|40462.5|40477.5|40437.5|40507.1|40467.1|40477.5|40437.5|21
1668777300000|2022-11-18 13:15:00|40467.5|40427.5|40492.5|40452.5|40492.5|40452.5|40447.5|40407.5|32
1668777600000|2022-11-18 13:20:00|40492.1|40452.1|40502.5|40462.5|40512.5|40472.5|40477.5|40437.5|9
1668777900000|2022-11-18 13:25:00|40497.8|40457.8|40548.1|40508.1|40553.1|40513.1|40497.5|40457.5|20
1668778200000|2022-11-18 13:30:00|40553.1|40513.1|40497.1|40457.1|40553.1|40513.1|40492.4|40452.4|41
1668778500000|2022-11-18 13:35:00|40492.4|40452.4|40517.1|40477.1|40517.1|40477.1|40477.1|40437.1|12
1668778800000|2022-11-18 13:40:00|40512.4|40472.4|40452.4|40412.4|40512.4|40472.4|40446.7|40406.7|23
1668781800000|2022-11-18 14:30:00|40488.4|40448.4|40407|40367|40508.4|40468.4|40292.7|40252.7|798
1668782100000|2022-11-18 14:35:00|40402.3|40362.3|40429|40389|40584.4|40544.4|40392.3|40352.3|401
1668782400000|2022-11-18 14:40:00|40429.4|40389.4|40444.7|40404.7|40469|40429|40384|40344|483
1668782700000|2022-11-18 14:45:00|40455.4|40415.4|40545|40505|40575|40535|40454.3|40414.3|271
1668783000000|2022-11-18 14:50:00|40549.7|40509.7|40660.7|40620.7|40660.7|40620.7|40520|40480|222
1668783300000|2022-11-18 14:55:00|40665.3|40625.3|40621|40581|40711.3|40671.3|40616|40576|797
1668783600000|2022-11-18 15:00:00|40621.3|40581.3|40565.7|40525.7|40680.7|40640.7|40556|40516|220
1668783900000|2022-11-18 15:05:00|40571|40531|40672|40632|40672|40632|40535.6|40495.6|353
1668784200000|2022-11-18 15:10:00|40672.3|40632.3|40737|40697|40803|40763|40672.3|40632.3|672
1668784500000|2022-11-18 15:15:00|40736|40696|40664.3|40624.3|40756.6|40716.6|40643.9|40603.9|554
1668784800000|2022-11-18 15:20:00|40663.9|40623.9|40657.6|40617.6|40718.3|40678.3|40642.2|40602.2|583
1668785100000|2022-11-18 15:25:00|40657.2|40617.2|40703.2|40663.2|40718.2|40678.2|40647.6|40607.6|172
1668785400000|2022-11-18 15:30:00|40702.6|40662.6|40669.9|40629.9|40750.6|40710.6|40655.3|40615.3|482
1668785700000|2022-11-18 15:35:00|40670.3|40630.3|40669.9|40629.9|40695.6|40655.6|40585.2|40545.2|262
1668786000000|2022-11-18 15:40:00|40670.6|40630.6|40755.9|40715.9|40761.2|40721.2|40670.6|40630.6|272
1668786300000|2022-11-18 15:45:00|40751.2|40711.2|40775.2|40735.2|40780.6|40740.6|40705.2|40665.2|152
1668786600000|2022-11-18 15:50:00|40770.6|40730.6|40780.5|40740.5|40800.6|40760.6|40750.5|40710.5|159
1668786900000|2022-11-18 15:55:00|40790.5|40750.5|40709.2|40669.2|40800.5|40760.5|40698.9|40658.9|160
1668787200000|2022-11-18 16:00:00|40703.9|40663.9|40598.8|40558.8|40718.9|40678.9|40593.8|40553.8|146
1668787500000|2022-11-18 16:05:00|40603.5|40563.5|40639.5|40599.5|40654.2|40614.2|40593.2|40553.2|220
1668787800000|2022-11-18 16:10:00|40639.2|40599.2|40714.8|40674.8|40724.5|40684.5|40634.5|40594.5|130
1668788100000|2022-11-18 16:15:00|40719.5|40679.5|40769.2|40729.2|40779.2|40739.2|40709.8|40669.8|150
1668788400000|2022-11-18 16:20:00|40769.5|40729.5|40744.8|40704.8|40779.8|40739.8|40739.8|40699.8|259
1668788700000|2022-11-18 16:25:00|40749.8|40709.8|40771.1|40731.1|40800.8|40760.8|40739.8|40699.8|176
1668789000000|2022-11-18 16:30:00|40780.8|40740.8|40760.5|40720.5|40800.8|40760.8|40755.1|40715.1|219
1668789300000|2022-11-18 16:35:00|40760.1|40720.1|40744.4|40704.4|40779.8|40739.8|40724.4|40684.4|67
1668789600000|2022-11-18 16:40:00|40749.1|40709.1|40700.4|40660.4|40769.1|40729.1|40695.1|40655.1|122
1668789900000|2022-11-18 16:45:00|40705.1|40665.1|40671.1|40631.1|40710.4|40670.4|40670.4|40630.4|137
1668790200000|2022-11-18 16:50:00|40675.8|40635.8|40654.7|40614.7|40691.1|40651.1|40639.7|40599.7|186
1668790500000|2022-11-18 16:55:00|40659.4|40619.4|40674.7|40634.7|40690.1|40650.1|40619.4|40579.4|140
1668790800000|2022-11-18 17:00:00|40675.1|40635.1|40665.7|40625.7|40681.1|40641.1|40650.4|40610.4|145
1668791100000|2022-11-18 17:05:00|40670.7|40630.7|40615.1|40575.1|40675.7|40635.7|40605.1|40565.1|80
1668791400000|2022-11-18 17:10:00|40610.1|40570.1|40569.4|40529.4|40620.1|40580.1|40559.4|40519.4|193
1668791700000|2022-11-18 17:15:00|40569|40529|40479.4|40439.4|40569|40529|40473.7|40433.7|190
1668792000000|2022-11-18 17:20:00|40474.4|40434.4|40449.4|40409.4|40479.4|40439.4|40428.7|40388.7|200
1668792300000|2022-11-18 17:25:00|40449|40409|40505.3|40465.3|40515|40475|40439.4|40399.4|233
1668792600000|2022-11-18 17:30:00|40505|40465|40515|40475|40535.3|40495.3|40500.3|40460.3|120
1668792900000|2022-11-18 17:35:00|40520.3|40480.3|40549.7|40509.7|40560|40520|40520.3|40480.3|281
1668793200000|2022-11-18 17:40:00|40540|40500|40540|40500|40559.7|40519.7|40529.6|40489.6|65
1668793500000|2022-11-18 17:45:00|40545|40505|40604.3|40564.3|40604.3|40564.3|40545|40505|94
1668793800000|2022-11-18 17:50:00|40599.3|40559.3|40649.3|40609.3|40649.6|40609.6|40589.6|40549.6|93
1668794100000|2022-11-18 17:55:00|40639.3|40599.3|40690.3|40650.3|40690.3|40650.3|40639.3|40599.3|110
1668794400000|2022-11-18 18:00:00|40689.9|40649.9|40620.3|40580.3|40710.3|40670.3|40620.3|40580.3|171
1668794700000|2022-11-18 18:05:00|40625.3|40585.3|40630.3|40590.3|40634.9|40594.9|40600.9|40560.9|64
1668795000000|2022-11-18 18:10:00|40639.6|40599.6|40650.2|40610.2|40669.6|40629.6|40630.3|40590.3|99
1668795300000|2022-11-18 18:15:00|40659.9|40619.9|40639.9|40599.9|40670.2|40630.2|40639.6|40599.6|96
1668795600000|2022-11-18 18:20:00|40640.2|40600.2|40659.6|40619.6|40674.6|40634.6|40639.6|40599.6|97
1668795900000|2022-11-18 18:25:00|40659.9|40619.9|40635.2|40595.2|40669.6|40629.6|40620.2|40580.2|96
1668796200000|2022-11-18 18:30:00|40639.9|40599.9|40614.9|40574.9|40660.2|40620.2|40600.2|40560.2|227
1668796500000|2022-11-18 18:35:00|40619.5|40579.5|40659.5|40619.5|40659.5|40619.5|40610.2|40570.2|109
1668796800000|2022-11-18 18:40:00|40650.2|40610.2|40593.5|40553.5|40654.9|40614.9|40583.5|40543.5|223
1668797100000|2022-11-18 18:45:00|40588.9|40548.9|40613.5|40573.5|40618.5|40578.5|40573.2|40533.2|167
1668797400000|2022-11-18 18:50:00|40628.8|40588.8|40624.8|40584.8|40640.2|40600.2|40609.2|40569.2|325
1668797700000|2022-11-18 18:55:00|40629.8|40589.8|40605.5|40565.5|40630.2|40590.2|40604.5|40564.5|178
1668798000000|2022-11-18 19:00:00|40610.5|40570.5|40615.5|40575.5|40640.1|40600.1|40590.1|40550.1|217
1668798300000|2022-11-18 19:05:00|40620.5|40580.5|40641.5|40601.5|40641.8|40601.8|40610.5|40570.5|210
1668798600000|2022-11-18 19:10:00|40636.1|40596.1|40653.4|40613.4|40702.8|40662.8|40631.5|40591.5|825
1668798900000|2022-11-18 19:15:00|40638.8|40598.8|40648.1|40608.1|40669.1|40629.1|40624.1|40569.7|377
1668992400000|2022-11-21 01:00:00|40615.7|40575.7|40600.4|40560.4|40665.7|40625.7|40585.7|40545.7|74
1668992700000|2022-11-21 01:05:00|40595.4|40555.4|40590.6|40550.6|40650.6|40610.6|40580.4|40540.4|11
1668993000000|2022-11-21 01:10:00|40585.9|40545.9|40580.4|40540.4|40590.4|40550.4|40544.9|40504.9|33
1668993300000|2022-11-21 01:15:00|40580.6|40540.6|40565.6|40525.6|40600.1|40560.1|40560.9|40520.9|20
1668993600000|2022-11-21 01:20:00|40565.9|40525.9|40590.6|40550.6|40610.6|40570.6|40560.9|40520.9|22
1668993900000|2022-11-21 01:25:00|40585.6|40545.6|40590.6|40550.6|40600.8|40560.8|40580.6|40540.6|3
1668994200000|2022-11-21 01:30:00|40590.8|40550.8|40611.1|40571.1|40620.6|40580.6|40586.1|40546.1|8
1668994500000|2022-11-21 01:35:00|40610.8|40570.8|40620.6|40580.6|40620.8|40580.8|40580.8|40540.8|2
1668994800000|2022-11-21 01:40:00|40615.8|40575.8|40631.5|40591.5|40651.3|40611.3|40615.8|40575.8|82
1668995100000|2022-11-21 01:45:00|40626.7|40586.7|40561.5|40521.5|40626.7|40586.7|40556.5|40516.5|25
1668995400000|2022-11-21 01:50:00|40556.7|40516.7|40562|40522|40571.7|40531.7|40537|40497|35
1668995700000|2022-11-21 01:55:00|40561.7|40521.7|40556.7|40516.7|40566.7|40526.7|40536.9|40496.9|14
1668996000000|2022-11-21 02:00:00|40546.7|40506.7|40551.5|40511.5|40566.5|40526.5|40541.7|40501.7|2
1668996300000|2022-11-21 02:05:00|40546.5|40506.5|40571.9|40531.9|40576.7|40536.7|40536.9|40496.9|26
1668996600000|2022-11-21 02:10:00|40566.7|40526.7|40566.7|40526.7|40576.9|40536.9|40561.7|40521.7|1
1668996900000|2022-11-21 02:15:00|40571.4|40531.4|40571.9|40531.9|40571.9|40531.9|40561.9|40521.9|4
1668997200000|2022-11-21 02:20:00|40571.7|40531.7|40576.6|40536.6|40576.6|40536.6|40566.6|40526.6|9
1668997500000|2022-11-21 02:25:00|40571.6|40531.6|40576.9|40536.9|40586.6|40546.6|40566.9|40526.9|2
1668997800000|2022-11-21 02:30:00|40576.6|40536.6|40576.6|40536.6|40576.6|40536.6|40556.9|40516.9|8
1668998100000|2022-11-21 02:35:00|40581.6|40541.6|40581.6|40541.6|40581.9|40541.9|40571.6|40531.6|10
1668998400000|2022-11-21 02:40:00|40576.8|40536.8|40571.6|40531.6|40576.8|40536.8|40561.6|40521.6|3
1668998700000|2022-11-21 02:45:00|40571.4|40531.4|40571.3|40531.3|40586.3|40546.3|40566.4|40526.4|34
1668999000000|2022-11-21 02:50:00|40566.3|40526.3|40556.1|40516.1|40581.3|40541.3|40551.1|40511.1|42
1668999300000|2022-11-21 02:55:00|40555.9|40515.9|40561.3|40521.3|40571.3|40531.3|40555.9|40515.9|13
1668999600000|2022-11-21 03:00:00|40560.8|40520.8|40570.8|40530.8|40576.3|40536.3|40556.1|40516.1|6
1668999900000|2022-11-21 03:05:00|40571.1|40531.1|40570.8|40530.8|40581.1|40541.1|40565.8|40525.8|9
1669000200000|2022-11-21 03:10:00|40571.1|40531.1|40615.8|40575.8|40615.8|40575.8|40570.6|40530.6|3
1669000500000|2022-11-21 03:15:00|40610.6|40570.6|40606|40566|40616|40576|40596|40556|5
1669000800000|2022-11-21 03:20:00|40605.8|40565.8|40620.3|40580.3|40630.8|40590.8|40595.8|40555.8|3
1669001100000|2022-11-21 03:25:00|40620.5|40580.5|40610.8|40570.8|40625.5|40585.5|40610.5|40570.5|2
1669001400000|2022-11-21 03:30:00|40615.5|40575.5|40605.3|40565.3|40615.5|40575.5|40605.3|40565.3|1
1669001700000|2022-11-21 03:35:00|40610.5|40570.5|40610.3|40570.3|40615.3|40575.3|40605.3|40565.3|2
1669002000000|2022-11-21 03:40:00|40610.5|40570.5|40605.7|40565.7|40615.5|40575.5|40605.5|40565.5|5
1669002300000|2022-11-21 03:45:00|40605.5|40565.5|40591|40551|40606|40566|40586.2|40546.2|2
1669002600000|2022-11-21 03:50:00|40596|40556|40605.9|40565.9|40610.7|40570.7|40596|40556|1
1669002900000|2022-11-21 03:55:00|40610.7|40570.7|40611.2|40571.2|40611.2|40571.2|40605.9|40565.9|1
1669003200000|2022-11-21 04:00:00|40610.9|40570.9|40601.2|40561.2|40611.2|40571.2|40600.9|40560.9|1
1669003500000|2022-11-21 04:05:00|40600.9|40560.9|40581.1|40541.1|40601.2|40561.2|40576.1|40536.1|38
1669003800000|2022-11-21 04:10:00|40591.1|40551.1|40585.9|40545.9|40591.1|40551.1|40585.9|40545.9|1
1669004100000|2022-11-21 04:15:00|40581.1|40541.1|40581.1|40541.1|40581.1|40541.1|40575.9|40535.9|2
1669004400000|2022-11-21 04:20:00|40580.9|40540.9|40575.9|40535.9|40581.1|40541.1|40575.9|40535.9|0
1669004700000|2022-11-21 04:25:00|40580.9|40540.9|40590.9|40550.9|40590.9|40550.9|40575.9|40535.9|1
1669005000000|2022-11-21 04:30:00|40585.9|40545.9|40580.8|40540.8|40590.6|40550.6|40575.9|40535.9|0
1669005300000|2022-11-21 04:35:00|40585.8|40545.8|40585.8|40545.8|40590.8|40550.8|40585.8|40545.8|0
1669005600000|2022-11-21 04:40:00|40581.1|40541.1|40585.8|40545.8|40585.8|40545.8|40580.8|40540.8|0
1669005900000|2022-11-21 04:45:00|40595.8|40555.8|40596|40556|40596|40556|40591.1|40551.1|1
1669006200000|2022-11-21 04:50:00|40595.8|40555.8|40610.6|40570.6|40610.6|40570.6|40595.8|40555.8|1
1669006500000|2022-11-21 04:55:00|40611|40571|40610.5|40570.5|40611|40571|40605.5|40565.5|2
1669006800000|2022-11-21 05:00:00|40610.8|40570.8|40605.8|40565.8|40615.8|40575.8|40605.5|40565.5|1
1669007100000|2022-11-21 05:05:00|40601|40561|40605.8|40565.8|40605.8|40565.8|40600.8|40560.8|2
1669007400000|2022-11-21 05:10:00|40601|40561|40601|40561|40605.8|40565.8|40600.7|40560.7|0
1669007700000|2022-11-21 05:15:00|40600.7|40560.7|40601|40561|40605.7|40565.7|40600.7|40560.7|1
1669008000000|2022-11-21 05:20:00|40605.7|40565.7|40601|40561|40605.7|40565.7|40601|40561|1
1669008300000|2022-11-21 05:25:00|40605.7|40565.7|40600.9|40560.9|40611|40571|40600.9|40560.9|0
1669008600000|2022-11-21 05:30:00|40605.9|40565.9|40610.9|40570.9|40656.2|40616.2|40600.9|40560.9|14
1669008900000|2022-11-21 05:35:00|40611.2|40571.2|40610.9|40570.9|40616.2|40576.2|40600.9|40560.9|1
1669009200000|2022-11-21 05:40:00|40615.7|40575.7|40620.9|40580.9|40625.9|40585.9|40610.9|40570.9|2
1669009500000|2022-11-21 05:45:00|40621.1|40581.1|40610.9|40570.9|40621.1|40581.1|40606.1|40566.1|0
1669009800000|2022-11-21 05:50:00|40606.1|40566.1|40610.9|40570.9|40621.1|40581.1|40606.1|40566.1|1
1669010100000|2022-11-21 05:55:00|40611.1|40571.1|40621.1|40581.1|40621.1|40581.1|40611.1|40571.1|1
1669010400000|2022-11-21 06:00:00|40625.9|40585.9|40610.9|40570.9|40625.9|40585.9|40601.1|40561.1|5
1669010700000|2022-11-21 06:05:00|40610.6|40570.6|40601.1|40561.1|40610.9|40570.9|40596.1|40556.1|2
1669011000000|2022-11-21 06:10:00|40600.8|40560.8|40586.1|40546.1|40605.6|40565.6|40580.8|40540.8|3
1669011300000|2022-11-21 06:15:00|40581.3|40541.3|40600.6|40560.6|40605.4|40565.4|40566.1|40526.1|3
1669011600000|2022-11-21 06:20:00|40595.8|40555.8|40590.6|40550.6|40600.6|40560.6|40585.8|40545.8|1
1669011900000|2022-11-21 06:25:00|40585.8|40545.8|40575.6|40535.6|40595.8|40555.8|40565.6|40525.6|6
1669012200000|2022-11-21 06:30:00|40570.8|40530.8|40585.8|40545.8|40585.8|40545.8|40565.5|40525.5|4
1669012500000|2022-11-21 06:35:00|40585.5|40545.5|40560.8|40520.8|40590.5|40550.5|40555.8|40515.8|2
1669012800000|2022-11-21 06:40:00|40560.5|40520.5|40575.5|40535.5|40575.8|40535.8|40550.5|40510.5|7
1669013100000|2022-11-21 06:45:00|40570.8|40530.8|40560.7|40520.7|40575.7|40535.7|40560.7|40520.7|2
1669013400000|2022-11-21 06:50:00|40565.5|40525.5|40575.5|40535.5|40575.5|40535.5|40560.7|40520.7|3
1669013700000|2022-11-21 06:55:00|40570.7|40530.7|40565.5|40525.5|40580.5|40540.5|40565.5|40525.5|1
1669014000000|2022-11-21 07:00:00|40565.3|40525.3|40565.7|40525.7|40570.5|40530.5|40555.2|40515.2|1
1669014300000|2022-11-21 07:05:00|40565.5|40525.5|40560.9|40520.9|40575.7|40535.7|40555.5|40515.5|6
1669014600000|2022-11-21 07:10:00|40555.5|40515.5|40570.4|40530.4|40570.7|40530.7|40555.5|40515.5|2
1669014900000|2022-11-21 07:15:00|40565.7|40525.7|40565.7|40525.7|40585.7|40545.7|40560.9|40520.9|11
1669015200000|2022-11-21 07:20:00|40565.9|40525.9|40575.4|40535.4|40580.4|40540.4|40565.7|40525.7|7
1669015500000|2022-11-21 07:25:00|40575.2|40535.2|40580.6|40540.6|40585.4|40545.4|40565.2|40525.2|3
1669015800000|2022-11-21 07:30:00|40575.9|40535.9|40565.9|40525.9|40585.4|40545.4|40565.9|40525.9|9
1669016100000|2022-11-21 07:35:00|40570.6|40530.6|40575.4|40535.4|40575.4|40535.4|40550.8|40510.8|5
1669016400000|2022-11-21 07:40:00|40570.6|40530.6|40575.6|40535.6|40575.6|40535.6|40560.4|40520.4|3
1669016700000|2022-11-21 07:45:00|40566.1|40526.1|40581|40541|40585.8|40545.8|40550.8|40510.8|23
1669017000000|2022-11-21 07:50:00|40576.3|40536.3|40561.3|40521.3|40581|40541|40551.5|40511.5|26
1669017300000|2022-11-21 07:55:00|40561.5|40521.5|40551|40511|40561.5|40521.5|40531.3|40491.3|10
1669017600000|2022-11-21 08:00:00|40546.2|40506.2|40551.5|40511.5|40551.5|40511.5|40526.5|40486.5|10
1669017900000|2022-11-21 08:05:00|40546.7|40506.7|40531.5|40491.5|40551.5|40511.5|40531.2|40491.2|15
1669018200000|2022-11-21 08:10:00|40531.4|40491.4|40536.7|40496.7|40561.2|40521.2|40526.4|40486.4|16
1669018500000|2022-11-21 08:15:00|40531.9|40491.9|40531.4|40491.4|40536.7|40496.7|40521.7|40481.7|37
1669018800000|2022-11-21 08:20:00|40531.7|40491.7|40496.4|40456.4|40536.7|40496.7|40491.6|40451.6|16
1669019100000|2022-11-21 08:25:00|40491.9|40451.9|40516.4|40476.4|40521.4|40481.4|40486.6|40446.6|12
1669019400000|2022-11-21 08:30:00|40516.2|40476.2|40516.2|40476.2|40526.4|40486.4|40496.6|40456.6|21
1669019700000|2022-11-21 08:35:00|40511.4|40471.4|40521.4|40481.4|40526.4|40486.4|40511.4|40471.4|9
1669020000000|2022-11-21 08:40:00|40516.4|40476.4|40541.4|40501.4|40546.4|40506.4|40516.4|40476.4|15
1669020300000|2022-11-21 08:45:00|40546.1|40506.1|40526.3|40486.3|40561.1|40521.1|40526.1|40486.1|15
1669020600000|2022-11-21 08:50:00|40536.3|40496.3|40536.1|40496.1|40536.3|40496.3|40531.3|40491.3|11
1669020900000|2022-11-21 08:55:00|40535.9|40495.9|40516.3|40476.3|40536.1|40496.1|40495.9|40455.9|16
1669021200000|2022-11-21 09:00:00|40511.5|40471.5|40485.9|40445.9|40516.1|40476.1|40460.9|40420.9|35
1669021500000|2022-11-21 09:05:00|40485.8|40445.8|40496.1|40456.1|40506.1|40466.1|40485.8|40445.8|16
1669021800000|2022-11-21 09:10:00|40495.8|40455.8|40506.1|40466.1|40516.3|40476.3|40491.1|40451.1|59
1669022100000|2022-11-21 09:15:00|40505.8|40465.8|40511.3|40471.3|40526.3|40486.3|40505.8|40465.8|98
1669022400000|2022-11-21 09:20:00|40511|40471|40511.3|40471.3|40521.3|40481.3|40506.3|40466.3|21
1669022700000|2022-11-21 09:25:00|40511|40471|40510.6|40470.6|40521.2|40481.2|40505.8|40465.8|14
1669023000000|2022-11-21 09:30:00|40505.8|40465.8|40500.3|40460.3|40505.8|40465.8|40485.5|40445.5|5
1669023300000|2022-11-21 09:35:00|40495.5|40455.5|40505.5|40465.5|40505.8|40465.8|40495.5|40455.5|8
1669023600000|2022-11-21 09:40:00|40510.3|40470.3|40510.7|40470.7|40520.3|40480.3|40500.8|40460.8|17
1669023900000|2022-11-21 09:45:00|40510.5|40470.5|40510.3|40470.3|40520.3|40480.3|40505.5|40465.5|17
1669024200000|2022-11-21 09:50:00|40510.1|40470.1|40495.5|40455.5|40515.7|40475.7|40490.7|40450.7|34
1669024500000|2022-11-21 09:55:00|40495.7|40455.7|40485.5|40445.5|40510.5|40470.5|40470.7|40430.7|23
1669024800000|2022-11-21 10:00:00|40480.7|40440.7|40460.7|40420.7|40490.5|40450.5|40460.7|40420.7|19
1669025100000|2022-11-21 10:05:00|40455.9|40415.9|40471.1|40431.1|40480.7|40440.7|40455.9|40415.9|29
1669025400000|2022-11-21 10:10:00|40475.9|40435.9|40480.9|40440.9|40481.1|40441.1|40466.1|40426.1|43
1669025700000|2022-11-21 10:15:00|40471.1|40431.1|40461.1|40421.1|40475.9|40435.9|40460.9|40420.9|10
1669026000000|2022-11-21 10:20:00|40456.1|40416.1|40476.1|40436.1|40476.1|40436.1|40456.1|40416.1|28
1669026300000|2022-11-21 10:25:00|40466.5|40426.5|40501.8|40461.8|40501.8|40461.8|40466.5|40426.5|33
1669026600000|2022-11-21 10:30:00|40497|40457|40496.7|40456.7|40501.8|40461.8|40486.5|40446.5|124
1669026900000|2022-11-21 10:35:00|40491.5|40451.5|40501.7|40461.7|40502|40462|40486.7|40446.7|42
1669027200000|2022-11-21 10:40:00|40507|40467|40511.9|40471.9|40511.9|40471.9|40491.9|40451.9|10
1669027500000|2022-11-21 10:45:00|40506.7|40466.7|40481.9|40441.9|40506.7|40466.7|40476.9|40436.9|15
1669027800000|2022-11-21 10:50:00|40481.7|40441.7|40516.9|40476.9|40516.9|40476.9|40476.9|40436.9|26
1669028100000|2022-11-21 10:55:00|40516.7|40476.7|40496.2|40456.2|40526.7|40486.7|40496.2|40456.2|16
1669028400000|2022-11-21 11:00:00|40501.4|40461.4|40496.2|40456.2|40516.2|40476.2|40496.2|40456.2|11
1669028700000|2022-11-21 11:05:00|40496|40456|40506.2|40466.2|40506.2|40466.2|40496|40456|9
1669029000000|2022-11-21 11:10:00|40496.2|40456.2|40506.2|40466.2|40521.4|40481.4|40496.2|40456.2|58
1669029300000|2022-11-21 11:15:00|40511|40471|40531|40491|40531.2|40491.2|40506|40466|20
1669029600000|2022-11-21 11:20:00|40530.9|40490.9|40525.9|40485.9|40536.2|40496.2|40525.7|40485.7|6
1669029900000|2022-11-21 11:25:00|40516.4|40476.4|40460.3|40420.3|40525.7|40485.7|40455|40415|39
1669030200000|2022-11-21 11:30:00|40465|40425|40475.5|40435.5|40480|40440|40459.8|40419.8|23
1669030500000|2022-11-21 11:35:00|40475.2|40435.2|40480.2|40440.2|40485|40445|40465.2|40425.2|11
1669030800000|2022-11-21 11:40:00|40480.5|40440.5|40495.4|40455.4|40500.2|40460.2|40480.2|40440.2|10
1669031100000|2022-11-21 11:45:00|40505|40465|40495.2|40455.2|40505.4|40465.4|40495.2|40455.2|10
1669031400000|2022-11-21 11:50:00|40505.2|40465.2|40495.2|40455.2|40505.4|40465.4|40495.2|40455.2|8
1669031700000|2022-11-21 11:55:00|40500.2|40460.2|40485.2|40445.2|40515.2|40475.2|40485.2|40445.2|13
1669032000000|2022-11-21 12:00:00|40485|40445|40469.9|40429.9|40490|40450|40464.9|40424.9|54
1669032300000|2022-11-21 12:05:00|40459.9|40419.9|40465.2|40425.2|40470.2|40430.2|40450.2|40410.2|34
1669032600000|2022-11-21 12:10:00|40469.9|40429.9|40455.1|40415.1|40474.9|40434.9|40454.9|40414.9|9
1669032900000|2022-11-21 12:15:00|40454.9|40414.9|40490.3|40450.3|40504.7|40464.7|40454.9|40414.9|30
1669033200000|2022-11-21 12:20:00|40495.1|40455.1|40515.1|40475.1|40524.9|40484.9|40490.3|40450.3|15
1669033500000|2022-11-21 12:25:00|40520.1|40480.1|40529.9|40489.9|40534.9|40494.9|40514.9|40474.9|23
1669033800000|2022-11-21 12:30:00|40525.1|40485.1|40529.6|40489.6|40550.3|40510.3|40520.1|40480.1|73
1669034100000|2022-11-21 12:35:00|40524.9|40484.9|40504.6|40464.6|40534.6|40494.6|40499.9|40459.9|8
1669034400000|2022-11-21 12:40:00|40509.9|40469.9|40509.4|40469.4|40514.6|40474.6|40499.6|40459.6|13
1669034700000|2022-11-21 12:45:00|40509.6|40469.6|40510.1|40470.1|40515.1|40475.1|40494.6|40454.6|7
1669035000000|2022-11-21 12:50:00|40515.1|40475.1|40504.6|40464.6|40524.6|40484.6|40504.6|40464.6|10
1669035300000|2022-11-21 12:55:00|40515|40475|40519.4|40479.4|40524.6|40484.6|40504.8|40464.8|38
1669035600000|2022-11-21 13:00:00|40514.6|40474.6|40524.6|40484.6|40534.8|40494.8|40509.4|40469.4|53
1669035900000|2022-11-21 13:05:00|40529.4|40489.4|40539.8|40499.8|40555|40515|40524.6|40484.6|37
1669036200000|2022-11-21 13:10:00|40540|40500|40569.8|40529.8|40599.3|40559.3|40530|40490|57
1669036500000|2022-11-21 13:15:00|40569.5|40529.5|40584.1|40544.1|40594.3|40554.3|40559.8|40519.8|23
1669036800000|2022-11-21 13:20:00|40579.3|40539.3|40584.1|40544.1|40604.1|40564.1|40579.3|40539.3|16
1669037100000|2022-11-21 13:25:00|40579.3|40539.3|40614.5|40574.5|40634.5|40594.5|40579.3|40539.3|31
1669037400000|2022-11-21 13:30:00|40619.3|40579.3|40623.8|40583.8|40644.1|40604.1|40614.5|40574.5|32
1669037700000|2022-11-21 13:35:00|40624.1|40584.1|40658.4|40618.4|40663.4|40623.4|40624.1|40584.1|58
1669038000000|2022-11-21 13:40:00|40658.6|40618.6|40683.2|40643.2|40693.2|40653.2|40658.2|40618.2|82
1669041000000|2022-11-21 14:30:00|40723.3|40683.3|40705.4|40665.4|40754.1|40714.1|40623.9|40583.9|1017
1669041300000|2022-11-21 14:35:00|40705.2|40665.2|40869.6|40829.6|40914.8|40874.8|40705.2|40665.2|437
1669041600000|2022-11-21 14:40:00|40869.8|40829.8|40959.5|40919.5|40995|40955|40839.8|40799.8|426
1669041900000|2022-11-21 14:45:00|40954.8|40914.8|41000|40960|41069.8|41029.8|40954.5|40914.5|571
1669042200000|2022-11-21 14:50:00|41004.7|40964.7|40985.6|40945.6|41025|40985|40955|40915|554
1669042500000|2022-11-21 14:55:00|40980.8|40940.8|40924.7|40884.7|40995.8|40955.8|40904.9|40864.9|858
1669042800000|2022-11-21 15:00:00|40924.9|40884.9|40994.9|40954.9|41000.1|40960.1|40884.9|40844.9|178
1669043100000|2022-11-21 15:05:00|40984.9|40944.9|40985.1|40945.1|41010.1|40970.1|40955.1|40915.1|208
1669043400000|2022-11-21 15:10:00|40990.1|40950.1|41054.3|41014.3|41119.9|41079.9|40989.7|40949.7|722
1669043700000|2022-11-21 15:15:00|41059|41019|41004|40964|41074|41034|40989.5|40949.5|101
1669044000000|2022-11-21 15:20:00|41004.2|40964.2|41024|40984|41049.2|41009.2|40964.5|40924.5|207
1669044300000|2022-11-21 15:25:00|41034|40994|40894.4|40854.4|41069|41029|40874|40834|240
1669044600000|2022-11-21 15:30:00|40884.4|40844.4|40775.1|40735.1|40884.4|40844.4|40724.4|40684.4|510
1669044900000|2022-11-21 15:35:00|40780.1|40740.1|40784.4|40744.4|40854.8|40814.8|40704.8|40664.8|247
1669045200000|2022-11-21 15:40:00|40784.6|40744.6|40780.5|40740.5|40845.3|40805.3|40764.8|40724.8|406
1669045500000|2022-11-21 15:45:00|40785.7|40745.7|40750.2|40710.2|40785.7|40745.7|40735.2|40695.2|165
1669045800000|2022-11-21 15:50:00|40750|40710|40769.8|40729.8|40785.2|40745.2|40714.4|40674.4|219
1669046100000|2022-11-21 15:55:00|40765|40725|40765.2|40725.2|40790.2|40750.2|40745.2|40705.2|102
1669046400000|2022-11-21 16:00:00|40770|40730|40849.6|40809.6|40894.3|40854.3|40770|40730|327
1669046700000|2022-11-21 16:05:00|40854.3|40814.3|40923.9|40883.9|40923.9|40883.9|40854.3|40814.3|119
1669047000000|2022-11-21 16:10:00|40914.1|40874.1|40998.9|40958.9|41008.9|40968.9|40903.9|40863.9|334
1669047300000|2022-11-21 16:15:00|40993.9|40953.9|40918.4|40878.4|40998.9|40958.9|40893.4|40853.4|164
1669047600000|2022-11-21 16:20:00|40918.7|40878.7|40893.4|40853.4|40928.7|40888.7|40863.4|40823.4|127
1669047900000|2022-11-21 16:25:00|40893.6|40853.6|40983.4|40943.4|40983.9|40943.9|40893.6|40853.6|304
1669048200000|2022-11-21 16:30:00|40983.6|40943.6|41004.1|40964.1|41014.1|40974.1|40953.4|40913.4|128
1669048500000|2022-11-21 16:35:00|41004.3|40964.3|40962.5|40922.5|41024.3|40984.3|40922.8|40882.8|134
1669048800000|2022-11-21 16:40:00|40962.8|40922.8|40916.9|40876.9|40963|40923|40901.7|40861.7|172
1669049100000|2022-11-21 16:45:00|40917.1|40877.1|40946.2|40906.2|40971.7|40931.7|40917.1|40877.1|204
1669049400000|2022-11-21 16:50:00|40951.2|40911.2|40920.6|40880.6|40951.2|40911.2|40900.6|40860.6|141
1669049700000|2022-11-21 16:55:00|40920.4|40880.4|40911.9|40871.9|40961.4|40921.4|40910.4|40870.4|229
1669050000000|2022-11-21 17:00:00|40912.1|40872.1|40927.3|40887.3|40982.9|40942.9|40912.1|40872.1|192
1669050300000|2022-11-21 17:05:00|40927.5|40887.5|40977.5|40937.5|40982.7|40942.7|40922.7|40882.7|169
1669050600000|2022-11-21 17:10:00|40972.7|40932.7|40992.5|40952.5|41008.1|40968.1|40967.7|40927.7|97
1669050900000|2022-11-21 17:15:00|40992.7|40952.7|40926.6|40886.6|41012.5|40972.5|40911.8|40871.8|91
1669051200000|2022-11-21 17:20:00|40926.8|40886.8|40957.4|40917.4|40962.7|40922.7|40906.6|40866.6|177
1669051500000|2022-11-21 17:25:00|40957.2|40917.2|40927|40887|40962.7|40922.7|40921.8|40881.8|164
1669051800000|2022-11-21 17:30:00|40931.8|40891.8|40942|40902|40952.4|40912.4|40901.8|40861.8|173
1669052100000|2022-11-21 17:35:00|40942.2|40902.2|40937|40897|40962.2|40922.2|40922|40882|155
1669052400000|2022-11-21 17:40:00|40932.2|40892.2|40831.5|40791.5|40952|40912|40826.5|40786.5|115
1669052700000|2022-11-21 17:45:00|40830.7|40790.7|40861.5|40821.5|40862|40822|40821.1|40781.1|154
1669053000000|2022-11-21 17:50:00|40861.7|40821.7|40841.7|40801.7|40861.7|40821.7|40826.5|40786.5|143
1669053300000|2022-11-21 17:55:00|40841.5|40801.5|40880.9|40840.9|40951.1|40911.1|40841.5|40801.5|206
1669053600000|2022-11-21 18:00:00|40885.9|40845.9|40910.4|40870.4|40920.4|40880.4|40870.4|40830.4|226
1669053900000|2022-11-21 18:05:00|40910.7|40870.7|40880|40840|40930.7|40890.7|40865.2|40825.2|148
1669054200000|2022-11-21 18:10:00|40880.2|40840.2|40926.1|40886.1|40936.1|40896.1|40880.2|40840.2|171
1669054500000|2022-11-21 18:15:00|40930.8|40890.8|40920.8|40880.8|40951.1|40911.1|40920.6|40880.6|59
1669054800000|2022-11-21 18:20:00|40930.8|40890.8|40971.2|40931.2|40976.2|40936.2|40910.8|40870.8|113
1669055100000|2022-11-21 18:25:00|40971|40931|41041.7|41001.7|41041.9|41001.9|40971|40931|481
1669055400000|2022-11-21 18:30:00|41046.4|41006.4|40980.2|40940.2|41051.4|41011.4|40980.2|40940.2|199
1669055700000|2022-11-21 18:35:00|40980.4|40940.4|40970.2|40930.2|41000.6|40960.6|40970.2|40930.2|109
1669056000000|2022-11-21 18:40:00|40970.4|40930.4|40950.4|40910.4|40980.4|40940.4|40939.7|40899.7|290
1669056300000|2022-11-21 18:45:00|40950.2|40910.2|40905.1|40865.1|40965.6|40925.6|40880.4|40840.4|148
1669056600000|2022-11-21 18:50:00|40909.9|40869.9|40880.1|40840.1|40920.3|40880.3|40874.9|40834.9|112
1669056900000|2022-11-21 18:55:00|40889.7|40849.7|40823.4|40783.4|40899.9|40859.9|40823.4|40783.4|518
1669057200000|2022-11-21 19:00:00|40828.4|40788.4|40808|40768|40873.6|40833.6|40798|40758|572
1669057500000|2022-11-21 19:05:00|40808.2|40768.2|40828|40788|40848.2|40808.2|40792.6|40752.6|273
1669057800000|2022-11-21 19:10:00|40838|40798|40854.3|40814.3|40899.3|40859.3|40808.8|40768.8|733
1669058100000|2022-11-21 19:15:00|40854.5|40814.5|40853.6|40813.6|40888.8|40848.8|40829.3|40789.3|251
1669078800000|2022-11-22 01:00:00|40878.6|40838.6|40888.4|40848.4|40943|40903|40863.2|40823.2|79
1669079100000|2022-11-22 01:05:00|40883.6|40843.6|40853.8|40813.8|40903.4|40863.4|40843.8|40803.8|29
1669079400000|2022-11-22 01:10:00|40853.6|40813.6|40853.8|40813.8|40863.8|40823.8|40839|40799|2
1669079700000|2022-11-22 01:15:00|40854|40814|40853.8|40813.8|40864|40824|40849|40809|5
1669080000000|2022-11-22 01:20:00|40844.2|40804.2|40854.1|40814.1|40854.1|40814.1|40819.3|40779.3|44
1669080300000|2022-11-22 01:25:00|40849.1|40809.1|40834.1|40794.1|40854.1|40814.1|40824.3|40784.3|17
1669080600000|2022-11-22 01:30:00|40829.3|40789.3|40844.1|40804.1|40849.1|40809.1|40829.3|40789.3|9
1669080900000|2022-11-22 01:35:00|40843.9|40803.9|40804.3|40764.3|40844.1|40804.1|40804.1|40764.1|19
1669081200000|2022-11-22 01:40:00|40809.3|40769.3|40784.3|40744.3|40819.5|40779.5|40779.3|40739.3|18
1669081500000|2022-11-22 01:45:00|40789.1|40749.1|40779.3|40739.3|40803.9|40763.9|40779.3|40739.3|1
1669081800000|2022-11-22 01:50:00|40779.5|40739.5|40804.1|40764.1|40804.1|40764.1|40779.3|40739.3|2
1669082100000|2022-11-22 01:55:00|40814.1|40774.1|40824.1|40784.1|40829.1|40789.1|40814.1|40774.1|2
1669082400000|2022-11-22 02:00:00|40819.3|40779.3|40799.5|40759.5|40819.3|40779.3|40789.1|40749.1|17
1669082700000|2022-11-22 02:05:00|40804.5|40764.5|40794.5|40754.5|40804.5|40764.5|40789.5|40749.5|2
1669083000000|2022-11-22 02:10:00|40799.3|40759.3|40804.4|40764.4|40809.3|40769.3|40794.2|40754.2|0
1669083300000|2022-11-22 02:15:00|40804.2|40764.2|40809.2|40769.2|40809.2|40769.2|40799.4|40759.4|1
1669083600000|2022-11-22 02:20:00|40809|40769|40809.2|40769.2|40809.2|40769.2|40804.2|40764.2|0
1669083900000|2022-11-22 02:25:00|40804.2|40764.2|40799.2|40759.2|40809.2|40769.2|40799.2|40759.2|1
1669084200000|2022-11-22 02:30:00|40804.2|40764.2|40789.4|40749.4|40819.4|40779.4|40789.4|40749.4|0
1669084500000|2022-11-22 02:35:00|40799|40759|40799.2|40759.2|40799.2|40759.2|40789.4|40749.4|4
1669084800000|2022-11-22 02:40:00|40804|40764|40814.2|40774.2|40814.2|40774.2|40804|40764|10
1669085100000|2022-11-22 02:45:00|40814|40774|40804.2|40764.2|40814.2|40774.2|40799.2|40759.2|0
1669085400000|2022-11-22 02:50:00|40804.4|40764.4|40809.2|40769.2|40814.2|40774.2|40804.2|40764.2|0
1669085700000|2022-11-22 02:55:00|40804.4|40764.4|40814.2|40774.2|40823.8|40783.8|40804.4|40764.4|0
1669086000000|2022-11-22 03:00:00|40814|40774|40803.9|40763.9|40814.2|40774.2|40794.1|40754.1|1
1669086300000|2022-11-22 03:05:00|40799.1|40759.1|40803.9|40763.9|40804.3|40764.3|40794.1|40754.1|0
1669086600000|2022-11-22 03:10:00|40804.1|40764.1|40804.1|40764.1|40804.3|40764.3|40794.3|40754.3|0
1669086900000|2022-11-22 03:15:00|40808.9|40768.9|40804.1|40764.1|40808.9|40768.9|40799.1|40759.1|0
1669087200000|2022-11-22 03:20:00|40803.9|40763.9|40813.9|40773.9|40818.9|40778.9|40803.9|40763.9|4
1669087500000|2022-11-22 03:25:00|40814.1|40774.1|40813.9|40773.9|40818.9|40778.9|40808.9|40768.9|0
1669087800000|2022-11-22 03:30:00|40809.1|40769.1|40803.9|40763.9|40813.7|40773.7|40803.9|40763.9|1
1669088100000|2022-11-22 03:35:00|40804.1|40764.1|40803.9|40763.9|40804.1|40764.1|40803.9|40763.9|1
1669088400000|2022-11-22 03:40:00|40804.1|40764.1|40794.1|40754.1|40804.1|40764.1|40794.1|40754.1|4
1669088700000|2022-11-22 03:45:00|40789.3|40749.3|40794.2|40754.2|40803.7|40763.7|40789.1|40749.1|1
1669089000000|2022-11-22 03:50:00|40794.1|40754.1|40774|40734|40794.2|40754.2|40774|40734|6
1669089300000|2022-11-22 03:55:00|40768.8|40728.8|40748.8|40708.8|40774|40734|40738.8|40698.8|9
1669089600000|2022-11-22 04:00:00|40749|40709|40753.8|40713.8|40754|40714|40744|40704|1
1669089900000|2022-11-22 04:05:00|40748.8|40708.8|40748.8|40708.8|40758.6|40718.6|40743.8|40703.8|0
1669090200000|2022-11-22 04:10:00|40738.8|40698.8|40728.8|40688.8|40743.8|40703.8|40728.8|40688.8|11
1669090500000|2022-11-22 04:15:00|40728.6|40688.6|40743.8|40703.8|40749|40709|40728.6|40688.6|22
1669090800000|2022-11-22 04:20:00|40739|40699|40738.8|40698.8|40744|40704|40738.8|40698.8|0
1669091100000|2022-11-22 04:25:00|40739|40699|40743.8|40703.8|40743.8|40703.8|40733.8|40693.8|0
1669091400000|2022-11-22 04:30:00|40748.8|40708.8|40753.8|40713.8|40754|40714|40743.8|40703.8|0
1669091700000|2022-11-22 04:35:00|40754|40714|40759|40719|40759|40719|40754|40714|2
1669092000000|2022-11-22 04:40:00|40758.8|40718.8|40753.7|40713.7|40763.8|40723.8|40753.7|40713.7|1
1669092300000|2022-11-22 04:45:00|40758.7|40718.7|40758.9|40718.9|40763.7|40723.7|40753.7|40713.7|0
1669092600000|2022-11-22 04:50:00|40758.7|40718.7|40753.7|40713.7|40758.9|40718.9|40748.9|40708.9|0
1669092900000|2022-11-22 04:55:00|40748.9|40708.9|40749.1|40709.1|40749.1|40709.1|40748.9|40708.9|0
1669093200000|2022-11-22 05:00:00|40743.9|40703.9|40739.1|40699.1|40743.9|40703.9|40738.9|40698.9|0
1669093500000|2022-11-22 05:05:00|40734.1|40694.1|40728.9|40688.9|40739.1|40699.1|40728.7|40688.7|1
1669093800000|2022-11-22 05:10:00|40728.7|40688.7|40733.7|40693.7|40733.9|40693.9|40723.9|40683.9|1
1669094100000|2022-11-22 05:15:00|40728.9|40688.9|40728.9|40688.9|40728.9|40688.9|40728.7|40688.7|0
1669094400000|2022-11-22 05:20:00|40728.7|40688.7|40729.1|40689.1|40733.9|40693.9|40723.9|40683.9|0
1669094700000|2022-11-22 05:25:00|40723.9|40683.9|40724|40684|40733.9|40693.9|40719.1|40679.1|0
1669095000000|2022-11-22 05:30:00|40734|40694|40743.8|40703.8|40779|40739|40734|40694|5
1669095300000|2022-11-22 05:35:00|40748.8|40708.8|40743.8|40703.8|40749|40709|40738.8|40698.8|0
1669095600000|2022-11-22 05:40:00|40744|40704|40753.8|40713.8|40763.8|40723.8|40733.8|40693.8|2
1669095900000|2022-11-22 05:45:00|40754|40714|40743.8|40703.8|40759|40719|40728.8|40688.8|3
1669096200000|2022-11-22 05:50:00|40733.6|40693.6|40733.8|40693.8|40739|40699|40723.8|40683.8|4
1669096500000|2022-11-22 05:55:00|40733.6|40693.6|40743.8|40703.8|40759.2|40719.2|40723.8|40683.8|1
1669096800000|2022-11-22 06:00:00|40734.2|40694.2|40723.8|40683.8|40734.2|40694.2|40719|40679|4
1669097100000|2022-11-22 06:05:00|40723.6|40683.6|40709.2|40669.2|40723.8|40683.8|40709.2|40669.2|3
1669097400000|2022-11-22 06:10:00|40714|40674|40714.1|40674.1|40719|40679|40714|40674|0
1669097700000|2022-11-22 06:15:00|40729|40689|40714.1|40674.1|40729|40689|40713.9|40673.9|4
1669098000000|2022-11-22 06:20:00|40713.9|40673.9|40714.1|40674.1|40718.9|40678.9|40709.1|40669.1|1
1669098300000|2022-11-22 06:25:00|40718.9|40678.9|40728.7|40688.7|40728.9|40688.9|40709.1|40669.1|6
1669098600000|2022-11-22 06:30:00|40728.5|40688.5|40718.9|40678.9|40728.9|40688.9|40718.9|40678.9|4
1669098900000|2022-11-22 06:35:00|40708.9|40668.9|40723.7|40683.7|40728.9|40688.9|40708.7|40668.7|14
1669099200000|2022-11-22 06:40:00|40723.9|40683.9|40734.1|40694.1|40744.3|40704.3|40713.7|40673.7|53
1669099500000|2022-11-22 06:45:00|40734.3|40694.3|40724.5|40684.5|40734.3|40694.3|40714.1|40674.1|4
1669099800000|2022-11-22 06:50:00|40724.3|40684.3|40704.2|40664.2|40724.3|40684.3|40699.3|40659.3|0
1669100100000|2022-11-22 06:55:00|40704.4|40664.4|40704.2|40664.2|40714.2|40674.2|40704.2|40664.2|0
1669100400000|2022-11-22 07:00:00|40704.4|40664.4|40714.2|40674.2|40719.2|40679.2|40704.2|40664.2|0
1669100700000|2022-11-22 07:05:00|40714|40674|40704.4|40664.4|40719.2|40679.2|40699.2|40659.2|1
1669101000000|2022-11-22 07:10:00|40704.2|40664.2|40704|40664|40714.2|40674.2|40699.2|40659.2|0
1669101300000|2022-11-22 07:15:00|40704.2|40664.2|40699.2|40659.2|40709.2|40669.2|40699.2|40659.2|0
1669101600000|2022-11-22 07:20:00|40699|40659|40684.2|40644.2|40704.4|40664.4|40669.6|40629.6|20
1669101900000|2022-11-22 07:25:00|40684.4|40644.4|40684|40644|40704|40664|40674|40634|8
1669102200000|2022-11-22 07:30:00|40688.8|40648.8|40678.8|40638.8|40688.8|40648.8|40678.8|40638.8|1
1669102500000|2022-11-22 07:35:00|40673.8|40633.8|40679.2|40639.2|40683.8|40643.8|40669|40629|23
1669102800000|2022-11-22 07:40:00|40679|40639|40689.1|40649.1|40699|40659|40679|40639|22
1669103100000|2022-11-22 07:45:00|40684.1|40644.1|40678.9|40638.9|40693.8|40653.8|40678.9|40638.9|5
1669103400000|2022-11-22 07:50:00|40684.1|40644.1|40669.1|40629.1|40688.9|40648.9|40664.3|40624.3|8
1669103700000|2022-11-22 07:55:00|40664.3|40624.3|40654.1|40614.1|40669.1|40629.1|40654.1|40614.1|14
1669104000000|2022-11-22 08:00:00|40648.9|40608.9|40678.7|40638.7|40683.9|40643.9|40638.5|40598.5|25
1669104300000|2022-11-22 08:05:00|40678.9|40638.9|40663.5|40623.5|40678.9|40638.9|40658.5|40618.5|3
1669104600000|2022-11-22 08:10:00|40658.7|40618.7|40658.7|40618.7|40663.7|40623.7|40648.7|40608.7|1
1669104900000|2022-11-22 08:15:00|40658.5|40618.5|40673.9|40633.9|40678.7|40638.7|40658.5|40618.5|12
1669105200000|2022-11-22 08:20:00|40683.5|40643.5|40683.7|40643.7|40693.5|40653.5|40673.9|40633.9|3
1669105500000|2022-11-22 08:25:00|40683.9|40643.9|40683.7|40643.7|40703.9|40663.9|40673.9|40633.9|6
1669105800000|2022-11-22 08:30:00|40683.5|40643.5|40673.9|40633.9|40683.9|40643.9|40668.9|40628.9|11
1669106100000|2022-11-22 08:35:00|40674|40634|40668.8|40628.8|40678.9|40638.9|40668.8|40628.8|0
1669106400000|2022-11-22 08:40:00|40663.8|40623.8|40673.8|40633.8|40678.8|40638.8|40658.8|40618.8|25
1669106700000|2022-11-22 08:45:00|40673.6|40633.6|40683.4|40643.4|40683.8|40643.8|40663.5|40623.5|21
1669107000000|2022-11-22 08:50:00|40683.6|40643.6|40683.8|40643.8|40688.8|40648.8|40678.6|40638.6|1
1669107300000|2022-11-22 08:55:00|40683.6|40643.6|40683.6|40643.6|40688.4|40648.4|40668.6|40628.6|32
1669107600000|2022-11-22 09:00:00|40683.4|40643.4|40673.6|40633.6|40683.4|40643.4|40658.6|40618.6|1
1669107900000|2022-11-22 09:05:00|40673.4|40633.4|40678.4|40638.4|40683.8|40643.8|40663.6|40623.6|16
1669108200000|2022-11-22 09:10:00|40678.6|40638.6|40693.4|40653.4|40703.4|40663.4|40678.4|40638.4|23
1669108500000|2022-11-22 09:15:00|40688.6|40648.6|40678.6|40638.6|40688.6|40648.6|40678.6|40638.6|2
1669108800000|2022-11-22 09:20:00|40678.8|40638.8|40688.7|40648.7|40688.7|40648.7|40673.6|40633.6|14
1669109100000|2022-11-22 09:25:00|40704.1|40664.1|40704.1|40664.1|40714.1|40674.1|40704.1|40664.1|1
1669109400000|2022-11-22 09:30:00|40714.1|40674.1|40723.9|40683.9|40724.1|40684.1|40708.9|40668.9|3
1669109700000|2022-11-22 09:35:00|40723.7|40683.7|40733.9|40693.9|40738.7|40698.7|40723.7|40683.7|0
1669110000000|2022-11-22 09:40:00|40733.7|40693.7|40723.7|40683.7|40743.7|40703.7|40723.7|40683.7|8
1669110300000|2022-11-22 09:45:00|40728.7|40688.7|40723.7|40683.7|40734.1|40694.1|40723.5|40683.5|14
1669110600000|2022-11-22 09:50:00|40723.5|40683.5|40708.5|40668.5|40723.7|40683.7|40703.3|40663.3|1
1669110900000|2022-11-22 09:55:00|40713.3|40673.3|40698.5|40658.5|40713.7|40673.7|40698.5|40658.5|10
1669111200000|2022-11-22 10:00:00|40703.3|40663.3|40703.3|40663.3|40708.3|40668.3|40673.7|40633.7|4
1669111500000|2022-11-22 10:05:00|40698.3|40658.3|40713.7|40673.7|40718.5|40678.5|40698.3|40658.3|10
1669111800000|2022-11-22 10:10:00|40713.5|40673.5|40703.6|40663.6|40713.6|40673.6|40703.3|40663.3|0
1669112100000|2022-11-22 10:15:00|40703.5|40663.5|40723.6|40683.6|40733.5|40693.5|40703.3|40663.3|20
1669112400000|2022-11-22 10:20:00|40733.5|40693.5|40723.4|40683.4|40733.6|40693.6|40718.4|40678.4|17
1669112700000|2022-11-22 10:25:00|40723.6|40683.6|40723.4|40683.4|40743.6|40703.6|40718.6|40678.6|23
1669113000000|2022-11-22 10:30:00|40723.6|40683.6|40708.4|40668.4|40728.4|40688.4|40698.4|40658.4|0
1669113300000|2022-11-22 10:35:00|40698.4|40658.4|40693.6|40653.6|40708.4|40668.4|40693.4|40653.4|13
1669113600000|2022-11-22 10:40:00|40693.4|40653.4|40683.6|40643.6|40693.4|40653.4|40673.6|40633.6|22
1669113900000|2022-11-22 10:45:00|40683.4|40643.4|40673.6|40633.6|40683.6|40643.6|40673.4|40633.4|15
1669114200000|2022-11-22 10:50:00|40673.4|40633.4|40678.9|40638.9|40678.9|40638.9|40668.6|40628.6|36
1669114500000|2022-11-22 10:55:00|40673.9|40633.9|40663.7|40623.7|40673.9|40633.9|40663.7|40623.7|18
1669114800000|2022-11-22 11:00:00|40668.6|40628.6|40663.7|40623.7|40673.9|40633.9|40658.9|40618.9|25
1669115100000|2022-11-22 11:05:00|40663.9|40623.9|40678.5|40638.5|40693.2|40653.2|40663.7|40623.7|30
1669115400000|2022-11-22 11:10:00|40673.7|40633.7|40658.2|40618.2|40673.7|40633.7|40653.3|40613.3|23
1669115700000|2022-11-22 11:15:00|40653.3|40613.3|40673.3|40633.3|40678.1|40638.1|40648.5|40608.5|0
1669116000000|2022-11-22 11:20:00|40668.5|40628.5|40663.3|40623.3|40673.3|40633.3|40653.3|40613.3|2
1669116300000|2022-11-22 11:25:00|40663.1|40623.1|40643.3|40603.3|40668.3|40628.3|40643.3|40603.3|45
1669116600000|2022-11-22 11:30:00|40648.1|40608.1|40648.1|40608.1|40648.1|40608.1|40638.1|40598.1|35
1669116900000|2022-11-22 11:35:00|40643.3|40603.3|40618.1|40578.1|40643.3|40603.3|40608.5|40568.5|283
1669117200000|2022-11-22 11:40:00|40613.3|40573.3|40633.3|40593.3|40633.3|40593.3|40613.3|40573.3|63
1669117500000|2022-11-22 11:45:00|40633.1|40593.1|40653.3|40613.3|40658.1|40618.1|40628.3|40588.3|17
1669117800000|2022-11-22 11:50:00|40648.4|40608.4|40628.3|40588.3|40653.3|40613.3|40628.3|40588.3|13
1669118100000|2022-11-22 11:55:00|40628.4|40588.4|40608.4|40568.4|40633.3|40593.3|40598.8|40558.8|10
1669118400000|2022-11-22 12:00:00|40608.6|40568.6|40673.2|40633.2|40678.2|40638.2|40603.8|40563.8|25
1669118700000|2022-11-22 12:05:00|40683.1|40643.1|40683|40643|40683.2|40643.2|40663.2|40623.2|2
1669119000000|2022-11-22 12:10:00|40678.2|40638.2|40703.4|40663.4|40708.8|40668.8|40663.8|40623.8|30
1669119300000|2022-11-22 12:15:00|40708.4|40668.4|40668.6|40628.6|40708.6|40668.6|40658.6|40618.6|17
1669119600000|2022-11-22 12:20:00|40663.7|40623.7|40663.7|40623.7|40668.6|40628.6|40648.7|40608.7|11
1669119900000|2022-11-22 12:25:00|40678.2|40638.2|40658.9|40618.9|40678.9|40638.9|40653.9|40613.9|38
1669120200000|2022-11-22 12:30:00|40658.7|40618.7|40664.1|40624.1|40673.9|40633.9|40648.9|40608.9|13
1669120500000|2022-11-22 12:35:00|40663.9|40623.9|40654.1|40614.1|40674.1|40634.1|40634.1|40594.1|5
1669120800000|2022-11-22 12:40:00|40653.9|40613.9|40644.2|40604.2|40658.9|40618.9|40628.9|40588.9|14
1669121100000|2022-11-22 12:45:00|40644.1|40604.1|40614.4|40574.4|40644.2|40604.2|40604.4|40564.4|70
1669121400000|2022-11-22 12:50:00|40614.2|40574.2|40604.4|40564.4|40614.4|40574.4|40594.4|40554.4|8
1669121700000|2022-11-22 12:55:00|40609.2|40569.2|40609.2|40569.2|40609.4|40569.4|40579.4|40539.4|16
1669122000000|2022-11-22 13:00:00|40604.4|40564.4|40649|40609|40669.2|40629.2|40604.4|40564.4|102
1669122300000|2022-11-22 13:05:00|40644|40604|40654|40614|40659|40619|40629.2|40589.2|47
1669122600000|2022-11-22 13:10:00|40649|40609|40649|40609|40669|40629|40649|40609|169
1669122900000|2022-11-22 13:15:00|40659|40619|40669|40629|40694|40654|40654|40614|46
1669123200000|2022-11-22 13:20:00|40678.8|40638.8|40663.6|40623.6|40694|40654|40658.6|40618.6|52
1669123500000|2022-11-22 13:25:00|40663.8|40623.8|40685|40645|40710|40670|40634.3|40594.3|197
1669123800000|2022-11-22 13:30:00|40685.4|40645.4|40635.2|40595.2|40700.2|40660.2|40630.4|40590.4|40
1669124100000|2022-11-22 13:35:00|40640|40600|40675.4|40635.4|40680.4|40640.4|40630.4|40590.4|91
1669124400000|2022-11-22 13:40:00|40670.5|40630.5|40695|40655|40700.9|40660.9|40670.4|40630.4|74
1669127400000|2022-11-22 14:30:00|40739.9|40699.9|40835.6|40795.6|40945.6|40905.6|40739.9|40699.9|851
1669127700000|2022-11-22 14:35:00|40825.6|40785.6|40800.8|40760.8|40845.4|40805.4|40760.9|40720.9|321
1669128000000|2022-11-22 14:40:00|40790.8|40750.8|40674.9|40634.9|40800.7|40760.7|40664.9|40624.9|444
1669128300000|2022-11-22 14:45:00|40664.9|40624.9|40795|40755|40795.2|40755.2|40664.5|40624.5|427
1669128600000|2022-11-22 14:50:00|40790|40750|40790.5|40750.5|40830.9|40790.9|40780|40740|525
1669128900000|2022-11-22 14:55:00|40785.5|40745.5|40780.2|40740.2|40850.5|40810.5|40750.4|40710.4|207
1669129200000|2022-11-22 15:00:00|40775.2|40735.2|40835.2|40795.2|40850.2|40810.2|40770.3|40730.3|141
1669129500000|2022-11-22 15:05:00|40830.3|40790.3|40799.8|40759.8|40830.3|40790.3|40750.2|40710.2|93
1669129800000|2022-11-22 15:10:00|40809.8|40769.8|40789.4|40749.4|40859.8|40819.8|40769.8|40729.8|146
1669130100000|2022-11-22 15:15:00|40789.6|40749.6|40844.6|40804.6|40899.2|40859.2|40769.8|40729.8|168
1669130400000|2022-11-22 15:20:00|40839.6|40799.6|40859.2|40819.2|40884.1|40844.1|40839.4|40799.4|181
1669130700000|2022-11-22 15:25:00|40859.1|40819.1|40828.3|40788.3|40859.2|40819.2|40809.1|40769.1|397
1669131000000|2022-11-22 15:30:00|40818.5|40778.5|40858.2|40818.2|40888.5|40848.5|40818.5|40778.5|159
1669131300000|2022-11-22 15:35:00|40853.3|40813.3|40848|40808|40878.2|40838.2|40818.2|40778.2|130
1669131600000|2022-11-22 15:40:00|40838.3|40798.3|40757.8|40717.8|40843|40803|40753|40713|386
1669131900000|2022-11-22 15:45:00|40758|40718|40778|40738|40787.8|40747.8|40748|40708|159
1669132200000|2022-11-22 15:50:00|40777.8|40737.8|40812.9|40772.9|40827.6|40787.6|40767.9|40727.9|427
1669132500000|2022-11-22 15:55:00|40813.1|40773.1|40753.3|40713.3|40817.9|40777.9|40718.3|40678.3|473
1669132800000|2022-11-22 16:00:00|40748.3|40708.3|40713.1|40673.1|40777.9|40737.9|40708.3|40668.3|186
1669133100000|2022-11-22 16:05:00|40717.9|40677.9|40637.9|40597.9|40717.9|40677.9|40587.7|40547.7|611
1669133400000|2022-11-22 16:10:00|40633.1|40593.1|40647.9|40607.9|40648.1|40608.1|40602.9|40562.9|331
1669133700000|2022-11-22 16:15:00|40657.7|40617.7|40678.1|40638.1|40707.9|40667.9|40647.9|40607.9|374
1669134000000|2022-11-22 16:20:00|40678.2|40638.2|40668.6|40628.6|40718.6|40678.6|40668.6|40628.6|157
1669134300000|2022-11-22 16:25:00|40678.6|40638.6|40657.9|40617.9|40708.4|40668.4|40637.9|40597.9|370
1669134600000|2022-11-22 16:30:00|40658|40618|40643|40603|40668.2|40628.2|40628.2|40588.2|113
1669134900000|2022-11-22 16:35:00|40647.9|40607.9|40658.2|40618.2|40688|40648|40643|40603|79
1669135200000|2022-11-22 16:40:00|40668|40628|40618|40578|40668|40628|40617.8|40577.8|127
1669135500000|2022-11-22 16:45:00|40622.8|40582.8|40632.7|40592.7|40657.5|40617.5|40607.7|40567.7|474
1669135800000|2022-11-22 16:50:00|40627.8|40587.8|40607.5|40567.5|40647.3|40607.3|40597.6|40557.6|166
1669136100000|2022-11-22 16:55:00|40607.6|40567.6|40677.3|40637.3|40687.3|40647.3|40607.5|40567.5|315
1669136400000|2022-11-22 17:00:00|40682.1|40642.1|40667.5|40627.5|40717.1|40677.1|40657.6|40617.6|108
1669136700000|2022-11-22 17:05:00|40667.3|40627.3|40687.1|40647.1|40687.4|40647.4|40657.3|40617.3|79
1669137000000|2022-11-22 17:10:00|40682.1|40642.1|40677.4|40637.4|40697.1|40657.1|40667.4|40627.4|66
1669137300000|2022-11-22 17:15:00|40682.3|40642.3|40667.2|40627.2|40697.4|40657.4|40637.4|40597.4|148
1669137600000|2022-11-22 17:20:00|40667.4|40627.4|40642.2|40602.2|40687.2|40647.2|40642.2|40602.2|52
1669137900000|2022-11-22 17:25:00|40647.2|40607.2|40657.2|40617.2|40657.4|40617.4|40637.4|40597.4|191
1669138200000|2022-11-22 17:30:00|40667.1|40627.1|40657.4|40617.4|40687.4|40647.4|40637.7|40597.7|188
1669138500000|2022-11-22 17:35:00|40657.6|40617.6|40622.4|40582.4|40662.4|40622.4|40607.4|40567.4|193
1669138800000|2022-11-22 17:40:00|40622.2|40582.2|40612.4|40572.4|40627.2|40587.2|40597.4|40557.4|281
1669139100000|2022-11-22 17:45:00|40617.2|40577.2|40622.4|40582.4|40632.5|40592.5|40597.5|40557.5|189
1669139400000|2022-11-22 17:50:00|40622.2|40582.2|40617.5|40577.5|40647.5|40607.5|40617.4|40577.4|165
1669139700000|2022-11-22 17:55:00|40612.7|40572.7|40577.7|40537.7|40637.5|40597.5|40567.7|40527.7|165
1669140000000|2022-11-22 18:00:00|40572.7|40532.7|40527.7|40487.7|40577.7|40537.7|40527.7|40487.7|277
1669140300000|2022-11-22 18:05:00|40532.7|40492.7|40557.7|40517.7|40577.7|40537.7|40517.7|40477.7|184
1669140600000|2022-11-22 18:10:00|40552.8|40512.8|40518|40478|40552.8|40512.8|40497.8|40457.8|99
1669140900000|2022-11-22 18:15:00|40513|40473|40538|40498|40548|40508|40498.2|40458.2|266
1669141200000|2022-11-22 18:20:00|40538.2|40498.2|40557.8|40517.8|40568.2|40528.2|40538|40498|140
1669141500000|2022-11-22 18:25:00|40567.6|40527.6|40557.6|40517.6|40587.8|40547.8|40547.6|40507.6|374
1669141800000|2022-11-22 18:30:00|40562.4|40522.4|40537.3|40497.3|40567.6|40527.6|40537.3|40497.3|213
1669142100000|2022-11-22 18:35:00|40537.1|40497.1|40526.4|40486.4|40556.9|40516.9|40511.6|40471.6|289
1669142400000|2022-11-22 18:40:00|40526.6|40486.6|40496.9|40456.9|40526.6|40486.6|40466.4|40426.4|176
1669142700000|2022-11-22 18:45:00|40496.7|40456.7|40532.2|40492.2|40537.2|40497.2|40476.7|40436.7|245
1669143000000|2022-11-22 18:50:00|40527.2|40487.2|40506.7|40466.7|40542.2|40502.2|40506.5|40466.5|152
1669143300000|2022-11-22 18:55:00|40501.5|40461.5|40547.2|40507.2|40557.2|40517.2|40496.5|40456.5|397
1669143600000|2022-11-22 19:00:00|40542.2|40502.2|40511.5|40471.5|40542.2|40502.2|40476.9|40436.9|361
1669143900000|2022-11-22 19:05:00|40506.7|40466.7|40557.2|40517.2|40567|40527|40496.9|40456.9|199
1669144200000|2022-11-22 19:10:00|40562.2|40522.2|40532.5|40492.5|40576.9|40536.9|40516.7|40476.7|816
1669144500000|2022-11-22 19:15:00|40542.2|40502.2|40612.2|40572.2|40622.5|40582.5|40537.4|40497.4|270
1669165200000|2022-11-23 01:00:00|40591.8|40551.8|40611.5|40571.5|40631.3|40591.3|40576.5|40536.5|310
1669165500000|2022-11-23 01:05:00|40606.6|40566.6|40581.6|40541.6|40626|40586|40581.5|40541.5|39
1669165800000|2022-11-23 01:10:00|40581.8|40541.8|40541.8|40501.8|40586.6|40546.6|40536.9|40496.9|5
1669166100000|2022-11-23 01:15:00|40541.6|40501.6|40526.8|40486.8|40561.6|40521.6|40526.8|40486.8|6
1669166400000|2022-11-23 01:20:00|40526.9|40486.9|40516.1|40476.1|40526.9|40486.9|40511.6|40471.6|162
1669166700000|2022-11-23 01:25:00|40521.1|40481.1|40505.6|40465.6|40521.1|40481.1|40495.8|40455.8|75
1669167000000|2022-11-23 01:30:00|40500.8|40460.8|40515.6|40475.6|40525.5|40485.5|40495.8|40455.8|3
1669167300000|2022-11-23 01:35:00|40520.5|40480.5|40545.8|40505.8|40545.8|40505.8|40510.8|40470.8|12
1669167600000|2022-11-23 01:40:00|40535.6|40495.6|40520.8|40480.8|40540.6|40500.6|40520.8|40480.8|1
1669167900000|2022-11-23 01:45:00|40525.8|40485.8|40540.8|40500.8|40555.6|40515.6|40525.8|40485.8|5
1669168200000|2022-11-23 01:50:00|40545.6|40505.6|40545.8|40505.8|40555.6|40515.6|40530.8|40490.8|0
1669168500000|2022-11-23 01:55:00|40545.7|40505.7|40540.4|40500.4|40560.6|40520.6|40540.4|40500.4|15
1669168800000|2022-11-23 02:00:00|40535.4|40495.4|40515.4|40475.4|40540.4|40500.4|40515.4|40475.4|17
1669169100000|2022-11-23 02:05:00|40510.4|40470.4|40520.4|40480.4|40530.2|40490.2|40510.4|40470.4|3
1669169400000|2022-11-23 02:10:00|40520.2|40480.2|40530.4|40490.4|40535.2|40495.2|40505.4|40465.4|229
1669169700000|2022-11-23 02:15:00|40525.2|40485.2|40520.4|40480.4|40525.2|40485.2|40520.4|40480.4|5
1669170000000|2022-11-23 02:20:00|40525.2|40485.2|40520.2|40480.2|40530.2|40490.2|40520.2|40480.2|23
1669170300000|2022-11-23 02:25:00|40529.9|40489.9|40535.2|40495.2|40545.2|40505.2|40529.9|40489.9|12
1669170600000|2022-11-23 02:30:00|40540.2|40500.2|40545|40505|40560.2|40520.2|40540.2|40500.2|5
1669170900000|2022-11-23 02:35:00|40544.7|40504.7|40525.2|40485.2|40544.7|40504.7|40510.4|40470.4|8
1669171200000|2022-11-23 02:40:00|40520.4|40480.4|40515.2|40475.2|40535.2|40495.2|40515.2|40475.2|8
1669171500000|2022-11-23 02:45:00|40520|40480|40515.2|40475.2|40525.2|40485.2|40515.2|40475.2|2
1669171800000|2022-11-23 02:50:00|40515.3|40475.3|40520.3|40480.3|40530.2|40490.2|40515.2|40475.2|3
1669172100000|2022-11-23 02:55:00|40520.5|40480.5|40535.2|40495.2|40535.2|40495.2|40520|40480|8
1669172400000|2022-11-23 03:00:00|40535|40495|40520.1|40480.1|40535.2|40495.2|40520.1|40480.1|0
1669172700000|2022-11-23 03:05:00|40515.1|40475.1|40540|40500|40550|40510|40515.1|40475.1|2
1669173000000|2022-11-23 03:10:00|40544.8|40504.8|40565.1|40525.1|40565.1|40525.1|40544.8|40504.8|4
1669173300000|2022-11-23 03:15:00|40570.1|40530.1|40575.1|40535.1|40575.1|40535.1|40560.1|40520.1|0
1669173600000|2022-11-23 03:20:00|40580|40540|40580.1|40540.1|40580.3|40540.3|40565.1|40525.1|12
1669173900000|2022-11-23 03:25:00|40575.1|40535.1|40585.1|40545.1|40585.1|40545.1|40575.1|40535.1|0
1669174200000|2022-11-23 03:30:00|40585.3|40545.3|40585.4|40545.4|40585.4|40545.4|40575.6|40535.6|3
1669174500000|2022-11-23 03:35:00|40590.4|40550.4|40590.4|40550.4|40595.2|40555.2|40590.2|40550.2|1
1669174800000|2022-11-23 03:40:00|40585.4|40545.4|40575.5|40535.5|40585.4|40545.4|40575.5|40535.5|1
1669175100000|2022-11-23 03:45:00|40585.5|40545.5|40580.5|40540.5|40585.5|40545.5|40575.5|40535.5|8
1669175400000|2022-11-23 03:50:00|40575.5|40535.5|40565.4|40525.4|40580.5|40540.5|40565.4|40525.4|3
1669175700000|2022-11-23 03:55:00|40570.4|40530.4|40560.2|40520.2|40570.4|40530.4|40555.1|40515.1|12
1669176000000|2022-11-23 04:00:00|40555.2|40515.2|40540.2|40500.2|40555.2|40515.2|40540|40500|0
1669176300000|2022-11-23 04:05:00|40540|40500|40540.2|40500.2|40540.2|40500.2|40530|40490|25
1669176600000|2022-11-23 04:10:00|40540.3|40500.3|40550|40510|40550|40510|40540.2|40500.2|24
1669176900000|2022-11-23 04:15:00|40549.9|40509.9|40550|40510|40550|40510|40545|40505|0
1669177200000|2022-11-23 04:20:00|40549.9|40509.9|40549.8|40509.8|40550.2|40510.2|40549.8|40509.8|0
1669177500000|2022-11-23 04:25:00|40550|40510|40560|40520|40560|40520|40549.8|40509.8|2
1669177800000|2022-11-23 04:30:00|40555.1|40515.1|40544.5|40504.5|40560|40520|40539.5|40499.5|265
1669178100000|2022-11-23 04:35:00|40534.7|40494.7|40534.7|40494.7|40539.7|40499.7|40524.7|40484.7|3
1669178400000|2022-11-23 04:40:00|40539.5|40499.5|40539.7|40499.7|40539.7|40499.7|40529.7|40489.7|53
1669178700000|2022-11-23 04:45:00|40539.5|40499.5|40534.5|40494.5|40539.7|40499.7|40534.5|40494.5|0
1669179000000|2022-11-23 04:50:00|40534.7|40494.7|40564.8|40524.8|40564.8|40524.8|40534.6|40494.6|24
1669179600000|2022-11-23 05:00:00|40574.8|40534.8|40565.1|40525.1|40574.8|40534.8|40565.1|40525.1|38
1669179900000|2022-11-23 05:05:00|40565.2|40525.2|40565.1|40525.1|40570.1|40530.1|40565.1|40525.1|41
1669180200000|2022-11-23 05:10:00|40565.2|40525.2|40565.1|40525.1|40565.2|40525.2|40565.1|40525.1|0
1669180500000|2022-11-23 05:15:00|40565.2|40525.2|40585.1|40545.1|40585.1|40545.1|40565.1|40525.1|4
1669180800000|2022-11-23 05:20:00|40599.9|40559.9|40599.9|40559.9|40604.7|40564.7|40585.1|40545.1|18
1669181100000|2022-11-23 05:25:00|40604.7|40564.7|40595.2|40555.2|40610|40570|40595.2|40555.2|34
1669181400000|2022-11-23 05:30:00|40595|40555|40580.5|40540.5|40605.2|40565.2|40580.5|40540.5|7
1669181700000|2022-11-23 05:35:00|40585.3|40545.3|40580.5|40540.5|40605.2|40565.2|40580.5|40540.5|13
1669182000000|2022-11-23 05:40:00|40575.5|40535.5|40575.3|40535.3|40590|40550|40570|40530|39
1669182300000|2022-11-23 05:45:00|40580.2|40540.2|40580.3|40540.3|40585.2|40545.2|40565.2|40525.2|43
1669182600000|2022-11-23 05:50:00|40585.2|40545.2|40575.1|40535.1|40585.2|40545.2|40565.1|40525.1|0
1669182900000|2022-11-23 05:55:00|40580|40540|40565.1|40525.1|40585.1|40545.1|40560|40520|0
1669183200000|2022-11-23 06:00:00|40560.3|40520.3|40565.4|40525.4|40580.3|40540.3|40560.1|40520.1|0
1669183500000|2022-11-23 06:05:00|40570.3|40530.3|40565.3|40525.3|40570.3|40530.3|40555.3|40515.3|0
1669183800000|2022-11-23 06:10:00|40560.4|40520.4|40560.6|40520.6|40565.4|40525.4|40550.4|40510.4|0
1669184100000|2022-11-23 06:15:00|40565.4|40525.4|40560.5|40520.5|40575.6|40535.6|40560.5|40520.5|0
1669184400000|2022-11-23 06:20:00|40565.5|40525.5|40585.5|40545.5|40585.5|40545.5|40565.5|40525.5|56
1669184700000|2022-11-23 06:25:00|40585.4|40545.4|40595.5|40555.5|40595.5|40555.5|40565.5|40525.5|7
1669185000000|2022-11-23 06:30:00|40590.4|40550.4|40600.7|40560.7|40600.8|40560.8|40575.5|40535.5|20
1669185300000|2022-11-23 06:35:00|40600.5|40560.5|40575.7|40535.7|40600.7|40560.7|40570.7|40530.7|21
1669185600000|2022-11-23 06:40:00|40570.8|40530.8|40570.6|40530.6|40575.7|40535.7|40555.4|40515.4|1
1669185900000|2022-11-23 06:45:00|40575.6|40535.6|40560.6|40520.6|40575.8|40535.8|40560.5|40520.5|1
1669186200000|2022-11-23 06:50:00|40560.5|40520.5|40570.8|40530.8|40580.6|40540.6|40550.6|40510.6|3
1669186500000|2022-11-23 06:55:00|40575.8|40535.8|40580.5|40540.5|40585.8|40545.8|40560.3|40520.3|3
1669186800000|2022-11-23 07:00:00|40575.5|40535.5|40570.6|40530.6|40575.5|40535.5|40565.3|40525.3|4
1669187100000|2022-11-23 07:05:00|40565.6|40525.6|40565.4|40525.4|40575.2|40535.2|40560.5|40520.5|1
1669187400000|2022-11-23 07:10:00|40580.4|40540.4|40590.3|40550.3|40595.1|40555.1|40565.6|40525.6|4
1669187700000|2022-11-23 07:15:00|40595.6|40555.6|40585.4|40545.4|40605.3|40565.3|40585.3|40545.3|6
1669188000000|2022-11-23 07:20:00|40590.3|40550.3|40595.3|40555.3|40595.3|40555.3|40585.3|40545.3|2
1669188300000|2022-11-23 07:25:00|40595.4|40555.4|40595.4|40555.4|40605.3|40565.3|40585.4|40545.4|1
1669188600000|2022-11-23 07:30:00|40595.3|40555.3|40630.1|40590.1|40635|40595|40595.3|40555.3|9
1669188900000|2022-11-23 07:35:00|40625.3|40585.3|40615.4|40575.4|40645.4|40605.4|40605.4|40565.4|20
1669189200000|2022-11-23 07:40:00|40620.4|40580.4|40605.7|40565.7|40625.4|40585.4|40600.4|40560.4|4
1669189500000|2022-11-23 07:45:00|40595.5|40555.5|40595.4|40555.4|40615.5|40575.5|40590.4|40550.4|2
1669189800000|2022-11-23 07:50:00|40590.5|40550.5|40595.7|40555.7|40605.2|40565.2|40585.5|40545.5|3
1669190100000|2022-11-23 07:55:00|40595.8|40555.8|40605.4|40565.4|40605.5|40565.5|40595.8|40555.8|8
1669190400000|2022-11-23 08:00:00|40600.5|40560.5|40585.2|40545.2|40605.3|40565.3|40580.2|40540.2|2
1669190700000|2022-11-23 08:05:00|40590|40550|40580|40540|40590.2|40550.2|40570.2|40530.2|1
1669191000000|2022-11-23 08:10:00|40575.2|40535.2|40575.2|40535.2|40580.3|40540.3|40570|40530|32
1669191300000|2022-11-23 08:15:00|40575.3|40535.3|40595|40555|40599.9|40559.9|40575.3|40535.3|3
1669191600000|2022-11-23 08:20:00|40599.9|40559.9|40595|40555|40604.7|40564.7|40589.7|40549.7|21
1669191900000|2022-11-23 08:25:00|40599.9|40559.9|40595|40555|40604.7|40564.7|40590.1|40550.1|43
1669192200000|2022-11-23 08:30:00|40590.1|40550.1|40625.3|40585.3|40625.3|40585.3|40590.1|40550.1|3
1669192500000|2022-11-23 08:35:00|40615.3|40575.3|40625.3|40585.3|40635.3|40595.3|40615.3|40575.3|4
1669192800000|2022-11-23 08:40:00|40630.1|40590.1|40625.3|40585.3|40630.3|40590.3|40625.3|40585.3|11
1669193100000|2022-11-23 08:45:00|40615.3|40575.3|40635.8|40595.8|40635.8|40595.8|40615.3|40575.3|117
1669193400000|2022-11-23 08:50:00|40635.7|40595.7|40635.5|40595.5|40645.5|40605.5|40635.5|40595.5|109
1669193700000|2022-11-23 08:55:00|40640.5|40600.5|40645.5|40605.5|40655.2|40615.2|40640.5|40600.5|0
1669194000000|2022-11-23 09:00:00|40650.4|40610.4|40675.4|40635.4|40685.4|40645.4|40635.5|40595.5|13
1669194300000|2022-11-23 09:05:00|40670.5|40630.5|40695.7|40655.7|40705.8|40665.8|40665.5|40625.5|67
1669194600000|2022-11-23 09:10:00|40690.5|40650.5|40685.8|40645.8|40695.8|40655.8|40675.6|40635.6|2
1669194900000|2022-11-23 09:15:00|40690.6|40650.6|40645.8|40605.8|40690.6|40650.6|40645.8|40605.8|11
1669195200000|2022-11-23 09:20:00|40650.8|40610.8|40650.8|40610.8|40655.8|40615.8|40645.8|40605.8|14
1669195500000|2022-11-23 09:25:00|40655.8|40615.8|40650.8|40610.8|40655.8|40615.8|40645.8|40605.8|22
1669195800000|2022-11-23 09:30:00|40650.6|40610.6|40630.5|40590.5|40650.7|40610.7|40615.2|40575.2|16
1669196100000|2022-11-23 09:35:00|40625.6|40585.6|40630.6|40590.6|40635.6|40595.6|40625.5|40585.5|0
1669196400000|2022-11-23 09:40:00|40630.4|40590.4|40640.4|40600.4|40640.6|40600.6|40625.4|40585.4|4
1669196700000|2022-11-23 09:45:00|40640.3|40600.3|40615.4|40575.4|40640.3|40600.3|40610.4|40570.4|0
1669197000000|2022-11-23 09:50:00|40615.6|40575.6|40630.7|40590.7|40635.6|40595.6|40615.4|40575.4|3
1669197300000|2022-11-23 09:55:00|40630.6|40590.6|40620.7|40580.7|40630.7|40590.7|40615.5|40575.5|19
1669197600000|2022-11-23 10:00:00|40620.5|40580.5|40630.7|40590.7|40635.7|40595.7|40615.5|40575.5|57
1669197900000|2022-11-23 10:05:00|40635.5|40595.5|40630.5|40590.5|40635.7|40595.7|40625.5|40585.5|1
1669198200000|2022-11-23 10:10:00|40630.7|40590.7|40605.5|40565.5|40630.7|40590.7|40600.5|40560.5|1
1669198500000|2022-11-23 10:15:00|40605.7|40565.7|40615.7|40575.7|40625.5|40585.5|40595.5|40555.5|24
1669198800000|2022-11-23 10:20:00|40625.4|40585.4|40625.8|40585.8|40645.9|40605.9|40620.6|40580.6|50
1669199100000|2022-11-23 10:25:00|40625.9|40585.9|40595.9|40555.9|40625.9|40585.9|40585.8|40545.8|45
1669199400000|2022-11-23 10:30:00|40605.9|40565.9|40585.8|40545.8|40605.9|40565.9|40585.6|40545.6|1
1669199700000|2022-11-23 10:35:00|40585.6|40545.6|40580.8|40540.8|40585.8|40545.8|40570.8|40530.8|5
1669200000000|2022-11-23 10:40:00|40575.8|40535.8|40570.7|40530.7|40575.9|40535.9|40565.7|40525.7|24
1669200300000|2022-11-23 10:45:00|40575.7|40535.7|40580.7|40540.7|40585.7|40545.7|40570.6|40530.6|1
1669200600000|2022-11-23 10:50:00|40575.6|40535.6|40585.6|40545.6|40585.6|40545.6|40555.4|40515.4|3
1669200900000|2022-11-23 10:55:00|40575.4|40535.4|40590.7|40550.7|40590.7|40550.7|40565.4|40525.4|63
1669201200000|2022-11-23 11:00:00|40595.7|40555.7|40595.6|40555.6|40605.8|40565.8|40590.9|40550.9|15
1669201500000|2022-11-23 11:05:00|40590.4|40550.4|40575.4|40535.4|40590.6|40550.6|40565.4|40525.4|6
1669201800000|2022-11-23 11:10:00|40575.5|40535.5|40575.1|40535.1|40580.5|40540.5|40565.1|40525.1|16
1669202100000|2022-11-23 11:15:00|40570.3|40530.3|40545.1|40505.1|40575.1|40535.1|40545.1|40505.1|5
1669202400000|2022-11-23 11:20:00|40545.2|40505.2|40554.8|40514.8|40555.2|40515.2|40545.1|40505.1|22
1669202700000|2022-11-23 11:25:00|40554.7|40514.7|40579.8|40539.8|40584.9|40544.9|40534.8|40494.8|12
1669203000000|2022-11-23 11:30:00|40574.8|40534.8|40564.8|40524.8|40579.8|40539.8|40554.6|40514.6|6
1669203300000|2022-11-23 11:35:00|40564.6|40524.6|40574.8|40534.8|40579.9|40539.9|40559.9|40519.9|29
1669203600000|2022-11-23 11:40:00|40569.6|40529.6|40584.8|40544.8|40589.6|40549.6|40564.6|40524.6|0
1669203900000|2022-11-23 11:45:00|40594.6|40554.6|40604.8|40564.8|40609.6|40569.6|40584.8|40544.8|6
1669204200000|2022-11-23 11:50:00|40609.6|40569.6|40604.6|40564.6|40609.9|40569.9|40594.5|40554.5|8
1669204500000|2022-11-23 11:55:00|40604.5|40564.5|40604.6|40564.6|40619.6|40579.6|40594.5|40554.5|6
1669204800000|2022-11-23 12:00:00|40609.6|40569.6|40584.4|40544.4|40614.5|40574.5|40579.3|40539.3|10
1669205100000|2022-11-23 12:05:00|40579.4|40539.4|40574.7|40534.7|40594.4|40554.4|40569.4|40529.4|16
1669205400000|2022-11-23 12:10:00|40569.9|40529.9|40564.6|40524.6|40574.6|40534.6|40549.6|40509.6|0
1669205700000|2022-11-23 12:15:00|40559.7|40519.7|40559.4|40519.4|40579.6|40539.6|40549.3|40509.3|18
1669206000000|2022-11-23 12:20:00|40559.3|40519.3|40554.4|40514.4|40564.6|40524.6|40549.3|40509.3|16
1669206300000|2022-11-23 12:25:00|40549.3|40509.3|40569.1|40529.1|40574.1|40534.1|40549.3|40509.3|1
1669206600000|2022-11-23 12:30:00|40569|40529|40554.3|40514.3|40574.1|40534.1|40539.1|40499.1|22
1669206900000|2022-11-23 12:35:00|40554.4|40514.4|40534.2|40494.2|40559.4|40519.4|40514.1|40474.1|0
1669207200000|2022-11-23 12:40:00|40539.2|40499.2|40524.1|40484.1|40539.2|40499.2|40514.1|40474.1|2
1669207500000|2022-11-23 12:45:00|40524.2|40484.2|40534.1|40494.1|40534.2|40494.2|40519|40479|49
1669207800000|2022-11-23 12:50:00|40529.2|40489.2|40539.5|40499.5|40544.4|40504.4|40524.4|40484.4|39
1669208100000|2022-11-23 12:55:00|40534.6|40494.6|40534.6|40494.6|40549.6|40509.6|40529.5|40489.5|13
1669208400000|2022-11-23 13:00:00|40529.8|40489.8|40534.5|40494.5|40544.5|40504.5|40524.6|40484.6|3
1669208700000|2022-11-23 13:05:00|40534.6|40494.6|40569.5|40529.5|40579.3|40539.3|40534.5|40494.5|5
1669209000000|2022-11-23 13:10:00|40564.6|40524.6|40584.9|40544.9|40594.9|40554.9|40564.5|40524.5|75
1669209300000|2022-11-23 13:15:00|40579.7|40539.7|40589.7|40549.7|40594.9|40554.9|40579.7|40539.7|24
1669209600000|2022-11-23 13:20:00|40594.7|40554.7|40579.7|40539.7|40594.9|40554.9|40579.7|40539.7|1
1669209900000|2022-11-23 13:25:00|40574.9|40534.9|40560|40520|40579.7|40539.7|40550|40510|9
1669210200000|2022-11-23 13:30:00|40564.8|40524.8|40564.7|40524.7|40574.8|40534.8|40554.7|40514.7|53
1669210500000|2022-11-23 13:35:00|40559.7|40519.7|40544.4|40504.4|40559.7|40519.7|40534.4|40494.4|83
1669210800000|2022-11-23 13:40:00|40544.3|40504.3|40554.5|40514.5|40554.7|40514.7|40534.5|40494.5|164
1669213800000|2022-11-23 14:30:00|40559.4|40519.4|40664.6|40624.6|40714.4|40674.4|40544.3|40504.3|601
1669214100000|2022-11-23 14:35:00|40674.4|40634.4|40584.4|40544.4|40679.6|40639.6|40564.6|40524.6|443
1669214400000|2022-11-23 14:40:00|40579.6|40539.6|40569.8|40529.8|40589.6|40549.6|40554.6|40514.6|470
1669214700000|2022-11-23 14:45:00|40574.7|40534.7|40614.7|40574.7|40664.4|40624.4|40569.8|40529.8|563
1669215000000|2022-11-23 14:50:00|40614.8|40574.8|40684.7|40644.7|40714.5|40674.5|40614.8|40574.8|660
1669215300000|2022-11-23 14:55:00|40694.5|40654.5|40659.8|40619.8|40724.7|40684.7|40659.7|40619.7|373
1669215600000|2022-11-23 15:00:00|40664.7|40624.7|40654.9|40614.9|40664.8|40624.8|40604.8|40564.8|819
1669215900000|2022-11-23 15:05:00|40654.8|40614.8|40623.6|40583.6|40744.5|40704.5|40623.4|40583.4|650
1669216200000|2022-11-23 15:10:00|40623.8|40583.8|40694.6|40654.6|40699.8|40659.8|40623.6|40583.6|501
1669216500000|2022-11-23 15:15:00|40694.5|40654.5|40645|40605|40704.5|40664.5|40644.6|40604.6|240
1669216800000|2022-11-23 15:20:00|40649.9|40609.9|40714.7|40674.7|40714.7|40674.7|40634.9|40594.9|194
1669217100000|2022-11-23 15:25:00|40709.7|40669.7|40685.1|40645.1|40745|40705|40675|40635|309
1669217400000|2022-11-23 15:30:00|40680|40640|40695|40655|40725|40685|40655|40615|184
1669217700000|2022-11-23 15:35:00|40690|40650|40725.1|40685.1|40730.1|40690.1|40655.3|40615.3|177
1669218000000|2022-11-23 15:40:00|40730|40690|40700|40660|40755.1|40715.1|40684.8|40644.8|130
1669218300000|2022-11-23 15:45:00|40704.8|40664.8|40694.7|40654.7|40715.1|40675.1|40684.8|40644.8|155
1669218600000|2022-11-23 15:50:00|40689.8|40649.8|40660|40620|40784.4|40744.4|40624.7|40584.7|172
1669218900000|2022-11-23 15:55:00|40655|40615|40654.5|40614.5|40699.7|40659.7|40629.7|40589.7|89
1669219200000|2022-11-23 16:00:00|40664.4|40624.4|40639.4|40599.4|40664.5|40624.5|40604.4|40564.4|616
1669219500000|2022-11-23 16:05:00|40639.3|40599.3|40638.9|40598.9|40664.1|40624.1|40624.1|40584.1|262
1669219800000|2022-11-23 16:10:00|40633.9|40593.9|40663.7|40623.7|40693.7|40653.7|40623.9|40583.9|276
1669220100000|2022-11-23 16:15:00|40653.7|40613.7|40683.8|40643.8|40708.8|40668.8|40653.7|40613.7|631
1669220400000|2022-11-23 16:20:00|40688.7|40648.7|40648.8|40608.8|40704|40664|40648.8|40608.8|64
1669220700000|2022-11-23 16:25:00|40653.7|40613.7|40694.1|40654.1|40704.1|40664.1|40648.8|40608.8|392
1669221000000|2022-11-23 16:30:00|40694|40654|40664.2|40624.2|40704.1|40664.1|40664.2|40624.2|126
1669221300000|2022-11-23 16:35:00|40669.1|40629.1|40689.2|40649.2|40694.1|40654.1|40654.2|40614.2|372
1669221600000|2022-11-23 16:40:00|40684.3|40644.3|40644.7|40604.7|40689.2|40649.2|40634.6|40594.6|466
1669221900000|2022-11-23 16:45:00|40649.6|40609.6|40654.8|40614.8|40664.8|40624.8|40644.7|40604.7|141
1669222200000|2022-11-23 16:50:00|40654.7|40614.7|40620.1|40580.1|40659.8|40619.8|40615.4|40575.4|253
1669222500000|2022-11-23 16:55:00|40615.1|40575.1|40615.2|40575.2|40635.1|40595.1|40605.1|40565.1|420
1669222800000|2022-11-23 17:00:00|40605.5|40565.5|40644.7|40604.7|40685.1|40645.1|40605.5|40565.5|256
1669223100000|2022-11-23 17:05:00|40649.5|40609.5|40674.5|40634.5|40674.7|40634.7|40634.7|40594.7|197
1669223400000|2022-11-23 17:10:00|40664.5|40624.5|40664|40624|40664.5|40624.5|40634|40594|350
1669223700000|2022-11-23 17:15:00|40659.1|40619.1|40663.6|40623.6|40673.6|40633.6|40643.7|40603.7|231
1669224000000|2022-11-23 17:20:00|40663.7|40623.7|40707.7|40667.7|40712.8|40672.8|40638.5|40598.5|420
1669224300000|2022-11-23 17:25:00|40712.5|40672.5|40702.5|40662.5|40738.1|40698.1|40697.5|40657.5|270
1669224600000|2022-11-23 17:30:00|40712.5|40672.5|40713|40673|40727.7|40687.7|40702.8|40662.8|76
1669224900000|2022-11-23 17:35:00|40717.9|40677.9|40703.3|40663.3|40717.9|40677.9|40682.9|40642.9|125
1669225200000|2022-11-23 17:40:00|40703.2|40663.2|40732.9|40692.9|40737.9|40697.9|40693.3|40653.3|80
1669225500000|2022-11-23 17:45:00|40733|40693|40742.8|40702.8|40753|40713|40733|40693|133
1669225800000|2022-11-23 17:50:00|40742.9|40702.9|40792.3|40752.3|40822.4|40782.4|40742.6|40702.6|200
1669226100000|2022-11-23 17:55:00|40787.5|40747.5|40817.5|40777.5|40822.3|40782.3|40772.3|40732.3|193
1669226400000|2022-11-23 18:00:00|40822.3|40782.3|40852.5|40812.5|40892.6|40852.6|40812.3|40772.3|478
1669226700000|2022-11-23 18:05:00|40857.3|40817.3|40822.5|40782.5|40857.6|40817.6|40822.5|40782.5|289
1669227000000|2022-11-23 18:10:00|40827.3|40787.3|40862.4|40822.4|40867.6|40827.6|40812.5|40772.5|183
1669227300000|2022-11-23 18:15:00|40867.3|40827.3|40877.3|40837.3|40892.6|40852.6|40857.3|40817.3|178
1669227600000|2022-11-23 18:20:00|40877.4|40837.4|40892.3|40852.3|40917.7|40877.7|40872.6|40832.6|132
1669227900000|2022-11-23 18:25:00|40897.2|40857.2|40902.2|40862.2|40927.4|40887.4|40882.6|40842.6|290
1669228200000|2022-11-23 18:30:00|40902.3|40862.3|40821.1|40781.1|40902.3|40862.3|40811.1|40771.1|232
1669228500000|2022-11-23 18:35:00|40821.2|40781.2|40761.4|40721.4|40821.2|40781.2|40741.2|40701.2|238
1669228800000|2022-11-23 18:40:00|40766.2|40726.2|40720.8|40680.8|40776.2|40736.2|40711.4|40671.4|250
1669229100000|2022-11-23 18:45:00|40721|40681|40715.1|40675.1|40755.2|40715.2|40700.2|40660.2|821
1669229400000|2022-11-23 18:50:00|40719.9|40679.9|40720.1|40680.1|40740.1|40700.1|40700.1|40660.1|462
1669229700000|2022-11-23 18:55:00|40724.9|40684.9|40770.4|40730.4|40795.7|40755.7|40720.1|40680.1|306
1669230000000|2022-11-23 19:00:00|40765.6|40725.6|40826.2|40786.2|40826.2|40786.2|40740.3|40700.3|254
1669230300000|2022-11-23 19:05:00|40821.2|40781.2|40790.6|40750.6|40845.8|40805.8|40780.8|40740.8|439
1669230600000|2022-11-23 19:10:00|40785.7|40745.7|40761.1|40721.1|40795.7|40755.7|40720.5|40680.5|956
1669230900000|2022-11-23 19:15:00|40761.2|40721.2|40776.1|40736.1|40791.3|40751.3|40741.3|40701.3|446
1669377900000|2022-11-25 12:05:00|40762.8|40722.8|40762.8|40722.8|40762.8|40722.8|40762.8|40722.8|0
1669386600000|2022-11-25 14:30:00|40722.5|40682.5|40737.6|40697.6|40747.6|40707.6|40567.8|40527.8|617
1669386900000|2022-11-25 14:35:00|40742.6|40702.6|40892.6|40852.6|40942.5|40902.5|40732.5|40692.5|229
1669387200000|2022-11-25 14:40:00|40897.6|40857.6|41192.4|41152.4|41222.6|41182.6|40887.6|40847.6|484
1669387500000|2022-11-25 14:45:00|41182.5|41142.5|41107.5|41067.5|41187.5|41147.5|41072.6|41032.6|883
1669387800000|2022-11-25 14:50:00|41102.5|41062.5|41067.6|41027.6|41117.6|41077.6|41042.5|41002.5|400
1669388100000|2022-11-25 14:55:00|41067.7|41027.7|40997.6|40957.6|41082.6|41042.6|40987.6|40947.6|91
1669388400000|2022-11-25 15:00:00|40992.7|40952.7|40972.5|40932.5|41027.6|40987.6|40942.8|40902.8|111
1669388700000|2022-11-25 15:05:00|40967.5|40927.5|40962.5|40922.5|41012.4|40972.4|40957.5|40917.5|248
1669389000000|2022-11-25 15:10:00|40957.5|40917.5|40827.5|40787.5|41012.4|40972.4|40827.5|40787.5|260
1669389300000|2022-11-25 15:15:00|40817.5|40777.5|40712.4|40672.4|40822.5|40782.5|40707.5|40667.5|167
1669389600000|2022-11-25 15:20:00|40707.5|40667.5|40662.6|40622.6|40767.5|40727.5|40647.6|40607.6|290
1669389900000|2022-11-25 15:25:00|40667.6|40627.6|40752.5|40712.5|40767.6|40727.6|40647.6|40607.6|191
1669390200000|2022-11-25 15:30:00|40752.6|40712.6|40637.6|40597.6|40757.6|40717.6|40637.6|40597.6|172
1669390500000|2022-11-25 15:35:00|40642.6|40602.6|40627.5|40587.5|40672.6|40632.6|40622.5|40582.5|257
1669390800000|2022-11-25 15:40:00|40627.4|40587.4|40647.4|40607.4|40652.4|40612.4|40587.4|40547.4|247
1669391100000|2022-11-25 15:45:00|40647.5|40607.5|40732.5|40692.5|40732.5|40692.5|40627.4|40587.4|187
1669391400000|2022-11-25 15:50:00|40737.4|40697.4|40877.5|40837.5|40877.5|40837.5|40732.4|40692.4|405
1669391700000|2022-11-25 15:55:00|40877.4|40837.4|40857.6|40817.6|40877.5|40837.5|40792.6|40752.6|73
1669392000000|2022-11-25 16:00:00|40852.6|40812.6|40867.6|40827.6|40872.6|40832.6|40797.6|40757.6|337
1669392300000|2022-11-25 16:05:00|40877.6|40837.6|40862.4|40822.4|40902.6|40862.6|40857.4|40817.4|123
1669392600000|2022-11-25 16:10:00|40857.4|40817.4|40862.6|40822.6|40882.5|40842.5|40842.5|40802.5|91
1669392900000|2022-11-25 16:15:00|40867.5|40827.5|40917.3|40877.3|40937.4|40897.4|40857.5|40817.5|116
1669393200000|2022-11-25 16:20:00|40907.4|40867.4|40887.4|40847.4|40927.4|40887.4|40877.3|40837.3|280
1669393500000|2022-11-25 16:25:00|40892.3|40852.3|40917.5|40877.5|40927.5|40887.5|40872.3|40832.3|189
1669393800000|2022-11-25 16:30:00|40922.4|40882.4|40887.6|40847.6|40937.4|40897.4|40872.5|40832.5|114
1669394100000|2022-11-25 16:35:00|40877.7|40837.7|40837.6|40797.6|40877.7|40837.7|40832.6|40792.6|112
1669394400000|2022-11-25 16:40:00|40842.6|40802.6|40812.6|40772.6|40847.6|40807.6|40812.6|40772.6|85
1669394700000|2022-11-25 16:45:00|40807.6|40767.6|40782.6|40742.6|40807.6|40767.6|40777.6|40737.6|238
1669395000000|2022-11-25 16:50:00|40777.6|40737.6|40822.7|40782.7|40867.7|40827.7|40777.6|40737.6|255
1669395300000|2022-11-25 16:55:00|40817.7|40777.7|40837.6|40797.6|40837.6|40797.6|40797.7|40757.7|31
1669395600000|2022-11-25 17:00:00|40832.7|40792.7|40737.7|40697.7|40862.6|40822.6|40737.7|40697.7|153
1669395900000|2022-11-25 17:05:00|40727.7|40687.7|40702|40662|40737.5|40697.5|40687.1|40647.1|869
1669396200000|2022-11-25 17:10:00|40706.9|40666.9|40707.1|40667.1|40737|40697|40702.1|40662.1|201
1669396500000|2022-11-25 17:15:00|40707|40667|40682.3|40642.3|40717.2|40677.2|40677.2|40637.2|143
1669396800000|2022-11-25 17:20:00|40687.2|40647.2|40637.1|40597.1|40687.2|40647.2|40627.2|40587.2|76
1669397100000|2022-11-25 17:25:00|40642.1|40602.1|40637.2|40597.2|40667.1|40627.1|40627.2|40587.2|142
1669397400000|2022-11-25 17:30:00|40642.3|40602.3|40637.2|40597.2|40647.3|40607.3|40617.3|40577.3|71
1669397700000|2022-11-25 17:35:00|40642.2|40602.2|40677.5|40637.5|40677.5|40637.5|40622.3|40582.3|281
1669398000000|2022-11-25 17:40:00|40672.5|40632.5|40602.4|40562.4|40687.5|40647.5|40597.5|40557.5|344
1669398300000|2022-11-25 17:45:00|40607.4|40567.4|40627.6|40587.6|40632.6|40592.6|40587.5|40547.5|241
1669398600000|2022-11-25 17:50:00|40632.6|40592.6|40637.6|40597.6|40647.6|40607.6|40627.6|40587.6|357
1669398900000|2022-11-25 17:55:00|40637.5|40597.5|40657.6|40617.6|40677.6|40637.6|40587.6|40547.6|736
1669399200000|2022-11-25 18:00:00|40622.6|40582.6|40647.3|40607.3|40737.4|40697.4|40622.6|40582.6|288
1669597200000|2022-11-28 01:00:00|40582.7|40542.7|40382.9|40342.9|40582.7|40542.7|40347.9|40307.9|754
1669597500000|2022-11-28 01:05:00|40383|40343|40412.8|40372.8|40497.3|40457.3|40347.9|40307.9|166
1669597800000|2022-11-28 01:10:00|40422.5|40382.5|40457.8|40417.8|40463|40423|40422.5|40382.5|189
1669598100000|2022-11-28 01:15:00|40452.8|40412.8|40447.8|40407.8|40467.8|40427.8|40433|40393|29
1669598400000|2022-11-28 01:20:00|40443|40403|40457.9|40417.9|40467.9|40427.9|40443|40403|20
1669598700000|2022-11-28 01:25:00|40462.9|40422.9|40457.7|40417.7|40477.6|40437.6|40447.9|40407.9|114
1669599000000|2022-11-28 01:30:00|40452.9|40412.9|40427.9|40387.9|40457.7|40417.7|40417.9|40377.9|86
1669599300000|2022-11-28 01:35:00|40417.9|40377.9|40392.9|40352.9|40417.9|40377.9|40377.9|40337.9|113
1669599600000|2022-11-28 01:40:00|40388.1|40348.1|40367.9|40327.9|40397.9|40357.9|40362.9|40322.9|79
1669599900000|2022-11-28 01:45:00|40372.9|40332.9|40422.6|40382.6|40422.8|40382.8|40367.8|40327.8|46
1669600200000|2022-11-28 01:50:00|40422.8|40382.8|40443|40403|40452.6|40412.6|40417.6|40377.6|136
1669600500000|2022-11-28 01:55:00|40442.8|40402.8|40442.8|40402.8|40477.6|40437.6|40433|40393|10
1669600800000|2022-11-28 02:00:00|40443|40403|40432.9|40392.9|40443|40403|40423|40383|17
1669601100000|2022-11-28 02:05:00|40433.1|40393.1|40447.9|40407.9|40452.9|40412.9|40427.9|40387.9|14
1669601400000|2022-11-28 02:10:00|40452.7|40412.7|40413.4|40373.4|40453.1|40413.1|40412.9|40372.9|150
1669601700000|2022-11-28 02:15:00|40413.3|40373.3|40408.2|40368.2|40428.1|40388.1|40408.1|40368.1|12
1669602000000|2022-11-28 02:20:00|40403.1|40363.1|40433.2|40393.2|40438|40398|40398.2|40358.2|15
1669602300000|2022-11-28 02:25:00|40428.4|40388.4|40423.4|40383.4|40433.2|40393.2|40423.2|40383.2|1
1669602600000|2022-11-28 02:30:00|40428.2|40388.2|40453.2|40413.2|40453.4|40413.4|40428.2|40388.2|5
1669602900000|2022-11-28 02:35:00|40448.4|40408.4|40453.2|40413.2|40458.2|40418.2|40443|40403|7
1669603200000|2022-11-28 02:40:00|40453|40413|40468.1|40428.1|40468.1|40428.1|40448.1|40408.1|9
1669603500000|2022-11-28 02:45:00|40467.9|40427.9|40463.1|40423.1|40473.1|40433.1|40448.3|40408.3|5
1669603800000|2022-11-28 02:50:00|40462.9|40422.9|40468.1|40428.1|40482.9|40442.9|40462.9|40422.9|12
1669604100000|2022-11-28 02:55:00|40467.9|40427.9|40478.1|40438.1|40478.3|40438.3|40467.9|40427.9|6
1669604400000|2022-11-28 03:00:00|40473.1|40433.1|40477.7|40437.7|40482.9|40442.9|40468.1|40428.1|92
1669604700000|2022-11-28 03:05:00|40482.5|40442.5|40457.8|40417.8|40482.9|40442.9|40457.8|40417.8|5
1669605000000|2022-11-28 03:10:00|40452.6|40412.6|40427.8|40387.8|40452.6|40412.6|40427.8|40387.8|8
1669605300000|2022-11-28 03:15:00|40432.8|40392.8|40442.6|40402.6|40447.6|40407.6|40427.8|40387.8|7
1669605600000|2022-11-28 03:20:00|40442.8|40402.8|40437.8|40397.8|40447.6|40407.6|40427.8|40387.8|1
1669605900000|2022-11-28 03:25:00|40427.8|40387.8|40437.7|40397.7|40447.6|40407.6|40427.4|40387.4|20
1669606200000|2022-11-28 03:30:00|40437.6|40397.6|40427.7|40387.7|40437.6|40397.6|40427.5|40387.5|41
1669606500000|2022-11-28 03:35:00|40432.5|40392.5|40422.7|40382.7|40437.5|40397.5|40422.7|40382.7|5
1669606800000|2022-11-28 03:40:00|40442.3|40402.3|40447.5|40407.5|40447.5|40407.5|40442.3|40402.3|6
1669607100000|2022-11-28 03:45:00|40452.5|40412.5|40447.5|40407.5|40452.7|40412.7|40447.5|40407.5|1
1669607400000|2022-11-28 03:50:00|40442.7|40402.7|40467.1|40427.1|40467.1|40427.1|40437.9|40397.9|7
1669607700000|2022-11-28 03:55:00|40467.3|40427.3|40462.4|40422.4|40467.3|40427.3|40457.2|40417.2|13
1669608000000|2022-11-28 04:00:00|40462.2|40422.2|40457.4|40417.4|40462.4|40422.4|40457.2|40417.2|1
1669608300000|2022-11-28 04:05:00|40457.2|40417.2|40452.4|40412.4|40457.4|40417.4|40452.2|40412.2|3
1669608600000|2022-11-28 04:10:00|40452.2|40412.2|40467.4|40427.4|40467.4|40427.4|40452.2|40412.2|13
1669608900000|2022-11-28 04:15:00|40467.2|40427.2|40467.1|40427.1|40467.3|40427.3|40457.3|40417.3|11
1669609200000|2022-11-28 04:20:00|40472.5|40432.5|40477.3|40437.3|40477.3|40437.3|40467.3|40427.3|8
1669609500000|2022-11-28 04:25:00|40482.3|40442.3|40472.3|40432.3|40482.3|40442.3|40467.5|40427.5|3
1669609800000|2022-11-28 04:30:00|40472.5|40432.5|40472.5|40432.5|40472.5|40432.5|40467.5|40427.5|2
1669610100000|2022-11-28 04:35:00|40467.7|40427.7|40462.4|40422.4|40472|40432|40457.4|40417.4|2
1669610400000|2022-11-28 04:40:00|40467.2|40427.2|40457.2|40417.2|40467.2|40427.2|40457.2|40417.2|3
1669610700000|2022-11-28 04:45:00|40457.4|40417.4|40452.4|40412.4|40457.4|40417.4|40447.4|40407.4|6
1669611000000|2022-11-28 04:50:00|40457.2|40417.2|40457.2|40417.2|40462.2|40422.2|40452.4|40412.4|0
1669611300000|2022-11-28 04:55:00|40452.4|40412.4|40452.4|40412.4|40452.4|40412.4|40452.2|40412.2|0
1669611600000|2022-11-28 05:00:00|40452.3|40412.3|40447.1|40407.1|40462.1|40422.1|40447.1|40407.1|1
1669611900000|2022-11-28 05:05:00|40442.3|40402.3|40447.1|40407.1|40447.1|40407.1|40442.1|40402.1|0
1669612200000|2022-11-28 05:10:00|40447.3|40407.3|40462.1|40422.1|40462.3|40422.3|40447.1|40407.1|6
1669612500000|2022-11-28 05:15:00|40461.9|40421.9|40452.1|40412.1|40462.3|40422.3|40447.1|40407.1|0
1669612800000|2022-11-28 05:20:00|40451.9|40411.9|40447|40407|40452.1|40412.1|40447|40407|1
1669613100000|2022-11-28 05:25:00|40442.2|40402.2|40437|40397|40447|40407|40437|40397|0
1669613400000|2022-11-28 05:30:00|40436.8|40396.8|40471.8|40431.8|40481.8|40441.8|40427|40387|90
1669613700000|2022-11-28 05:35:00|40471.6|40431.6|40466.6|40426.6|40476.6|40436.6|40461.8|40421.8|4
1669614000000|2022-11-28 05:40:00|40466.8|40426.8|40461.7|40421.7|40476.8|40436.8|40461.3|40421.3|3
1669614300000|2022-11-28 05:45:00|40461.5|40421.5|40461.3|40421.3|40471.5|40431.5|40451.5|40411.5|0
1669614600000|2022-11-28 05:50:00|40461.5|40421.5|40461.5|40421.5|40471.3|40431.3|40456.5|40416.5|4
1669614900000|2022-11-28 05:55:00|40466.5|40426.5|40476.5|40436.5|40476.5|40436.5|40456.7|40416.7|72
1669615200000|2022-11-28 06:00:00|40471.7|40431.7|40461.6|40421.6|40476.5|40436.5|40461.4|40421.4|1
1669615500000|2022-11-28 06:05:00|40466.4|40426.4|40461.4|40421.4|40466.4|40426.4|40456.2|40416.2|6
1669615800000|2022-11-28 06:10:00|40461.6|40421.6|40456.4|40416.4|40466.4|40426.4|40446.6|40406.6|4
1669616100000|2022-11-28 06:15:00|40451.6|40411.6|40441.6|40401.6|40451.6|40411.6|40441.6|40401.6|1
1669616400000|2022-11-28 06:20:00|40446.4|40406.4|40456.3|40416.3|40456.6|40416.6|40441.4|40401.4|7
1669616700000|2022-11-28 06:25:00|40451.3|40411.3|40456.3|40416.3|40461.3|40421.3|40441.5|40401.5|11
1669617000000|2022-11-28 06:30:00|40451.5|40411.5|40456.5|40416.5|40461.5|40421.5|40451.3|40411.3|4
1669617300000|2022-11-28 06:35:00|40466.3|40426.3|40446.5|40406.5|40466.3|40426.3|40446.5|40406.5|7
1669617600000|2022-11-28 06:40:00|40446.3|40406.3|40421.5|40381.5|40446.5|40406.5|40421.5|40381.5|12
1669617900000|2022-11-28 06:45:00|40426.2|40386.2|40416.4|40376.4|40426.5|40386.5|40416.4|40376.4|34
1669618200000|2022-11-28 06:50:00|40426.4|40386.4|40406.4|40366.4|40426.4|40386.4|40401.4|40361.4|20
1669618500000|2022-11-28 06:55:00|40401.6|40361.6|40376.6|40336.6|40406.6|40366.6|40376.4|40336.4|20
1669618800000|2022-11-28 07:00:00|40376.4|40336.4|40406.4|40366.4|40406.6|40366.6|40376.4|40336.4|21
1669619100000|2022-11-28 07:05:00|40406.6|40366.6|40386.6|40346.6|40411.6|40371.6|40376.4|40336.4|34
1669619400000|2022-11-28 07:10:00|40386.3|40346.3|40421.3|40381.3|40426.5|40386.5|40381.6|40341.6|97
1669619700000|2022-11-28 07:15:00|40416.5|40376.5|40416.5|40376.5|40421.3|40381.3|40406.3|40366.3|28
1669620000000|2022-11-28 07:20:00|40416.3|40376.3|40426.3|40386.3|40426.5|40386.5|40416.1|40376.1|17
1669620300000|2022-11-28 07:25:00|40426.5|40386.5|40421.5|40381.5|40426.7|40386.7|40416.3|40376.3|21
1669620600000|2022-11-28 07:30:00|40421.7|40381.7|40421.5|40381.5|40426.5|40386.5|40421.2|40381.2|2
1669620900000|2022-11-28 07:35:00|40426.2|40386.2|40416|40376|40426.4|40386.4|40416|40376|6
1669621200000|2022-11-28 07:40:00|40420.8|40380.8|40406|40366|40426.2|40386.2|40401|40361|55
1669621500000|2022-11-28 07:45:00|40391.2|40351.2|40401.4|40361.4|40405.9|40365.9|40391|40351|21
1669621800000|2022-11-28 07:50:00|40406.2|40366.2|40396.1|40356.1|40406.4|40366.4|40391.4|40351.4|5
1669622100000|2022-11-28 07:55:00|40395.9|40355.9|40386.1|40346.1|40396.1|40356.1|40386.1|40346.1|14
1669622400000|2022-11-28 08:00:00|40391.1|40351.1|40385.9|40345.9|40395.7|40355.7|40376.1|40336.1|9
1669622700000|2022-11-28 08:05:00|40386.1|40346.1|40371.1|40331.1|40386.1|40346.1|40366.1|40326.1|14
1669623000000|2022-11-28 08:10:00|40375.8|40335.8|40386.3|40346.3|40386.3|40346.3|40375.8|40335.8|13
1669623300000|2022-11-28 08:15:00|40385.8|40345.8|40445.8|40405.8|40450.6|40410.6|40376.3|40336.3|43
1669623600000|2022-11-28 08:20:00|40431|40391|40431|40391|40445.8|40405.8|40430.6|40390.6|19
1669623900000|2022-11-28 08:25:00|40435.8|40395.8|40411|40371|40445.8|40405.8|40405.8|40365.8|22
1669624200000|2022-11-28 08:30:00|40415.8|40375.8|40421|40381|40435.7|40395.7|40410.5|40370.5|124
1669624500000|2022-11-28 08:35:00|40425.7|40385.7|40445.7|40405.7|40455.7|40415.7|40425.7|40385.7|24
1669624800000|2022-11-28 08:40:00|40445.9|40405.9|40475.7|40435.7|40500.5|40460.5|40445.9|40405.9|28
1669625100000|2022-11-28 08:45:00|40470.7|40430.7|40485.4|40445.4|40485.9|40445.9|40465.7|40425.7|19
1669625400000|2022-11-28 08:50:00|40485.7|40445.7|40525.6|40485.6|40525.9|40485.9|40485.4|40445.4|42
1669625700000|2022-11-28 08:55:00|40535.6|40495.6|40535.6|40495.6|40550.6|40510.6|40525.6|40485.6|84
1669626000000|2022-11-28 09:00:00|40535.4|40495.4|40510.6|40470.6|40535.6|40495.6|40510.6|40470.6|8
1669626300000|2022-11-28 09:05:00|40510.8|40470.8|40515.3|40475.3|40515.8|40475.8|40505.6|40465.6|16
1669626600000|2022-11-28 09:10:00|40510.3|40470.3|40485.5|40445.5|40510.6|40470.6|40465.5|40425.5|35
1669626900000|2022-11-28 09:15:00|40485.3|40445.3|40500.3|40460.3|40500.3|40460.3|40470.8|40430.8|57
1669627200000|2022-11-28 09:20:00|40495.5|40455.5|40485.3|40445.3|40500.5|40460.5|40470.7|40430.7|16
1669627500000|2022-11-28 09:25:00|40485.5|40445.5|40495.5|40455.5|40495.7|40455.7|40485.2|40445.2|18
1669627800000|2022-11-28 09:30:00|40495.7|40455.7|40550.7|40510.7|40570.4|40530.4|40495.7|40455.7|42
1669628100000|2022-11-28 09:35:00|40550.4|40510.4|40545.7|40505.7|40560.7|40520.7|40540.7|40500.7|18
1669628400000|2022-11-28 09:40:00|40545.4|40505.4|40540.4|40500.4|40545.7|40505.7|40520.4|40480.4|18
1669628700000|2022-11-28 09:45:00|40535.6|40495.6|40515.4|40475.4|40540.4|40500.4|40515.4|40475.4|5
1669629000000|2022-11-28 09:50:00|40520.1|40480.1|40525.3|40485.3|40530.1|40490.1|40510.6|40470.6|35
1669629300000|2022-11-28 09:55:00|40530.3|40490.3|40525.3|40485.3|40530.3|40490.3|40505.6|40465.6|25
1669629600000|2022-11-28 10:00:00|40520.6|40480.6|40535.5|40495.5|40545.5|40505.5|40520.6|40480.6|35
1669629900000|2022-11-28 10:05:00|40530.5|40490.5|40540.5|40500.5|40545.5|40505.5|40530.5|40490.5|37
1669630200000|2022-11-28 10:10:00|40545.3|40505.3|40555.5|40515.5|40555.5|40515.5|40540.5|40500.5|15
1669630500000|2022-11-28 10:15:00|40555.2|40515.2|40545.5|40505.5|40555.5|40515.5|40545.5|40505.5|26
1669630800000|2022-11-28 10:20:00|40550.5|40510.5|40555.4|40515.4|40555.5|40515.5|40545.5|40505.5|21
1669631100000|2022-11-28 10:25:00|40555.2|40515.2|40555.2|40515.2|40555.4|40515.4|40545.4|40505.4|43
1669631400000|2022-11-28 10:30:00|40565.2|40525.2|40550.4|40510.4|40565.2|40525.2|40550.2|40510.2|18
1669631700000|2022-11-28 10:35:00|40555.2|40515.2|40555.1|40515.1|40560.2|40520.2|40540.4|40500.4|24
1669632000000|2022-11-28 10:40:00|40555.4|40515.4|40559.9|40519.9|40560.4|40520.4|40554.9|40514.9|20
1669632300000|2022-11-28 10:45:00|40555.1|40515.1|40524.8|40484.8|40560.1|40520.1|40524.8|40484.8|16
1669632600000|2022-11-28 10:50:00|40525.1|40485.1|40485.1|40445.1|40525.1|40485.1|40480.1|40440.1|190
1669632900000|2022-11-28 10:55:00|40490.1|40450.1|40480.3|40440.3|40490.3|40450.3|40465.5|40425.5|32
1669633200000|2022-11-28 11:00:00|40480|40440|40549.8|40509.8|40549.8|40509.8|40480|40440|52
1669633500000|2022-11-28 11:05:00|40545|40505|40555|40515|40555|40515|40534.8|40494.8|15
1669633800000|2022-11-28 11:10:00|40559.7|40519.7|40589.7|40549.7|40594.7|40554.7|40555|40515|31
1669634100000|2022-11-28 11:15:00|40594.5|40554.5|40614.7|40574.7|40614.7|40574.7|40579.7|40539.7|63
1669634400000|2022-11-28 11:20:00|40634.9|40594.9|40629.4|40589.4|40635.2|40595.2|40614.9|40574.9|87
1669634700000|2022-11-28 11:25:00|40624.7|40584.7|40619.7|40579.7|40634.7|40594.7|40604.7|40564.7|34
1669635000000|2022-11-28 11:30:00|40624.4|40584.4|40614.6|40574.6|40654.6|40614.6|40614.6|40574.6|35
1669635300000|2022-11-28 11:35:00|40619.9|40579.9|40580.1|40540.1|40624.4|40584.4|40574.9|40534.9|45
1669635600000|2022-11-28 11:40:00|40585.1|40545.1|40554.8|40514.8|40585.1|40545.1|40544.8|40504.8|46
1669635900000|2022-11-28 11:45:00|40550.1|40510.1|40564.8|40524.8|40565.1|40525.1|40545.1|40505.1|15
1669636200000|2022-11-28 11:50:00|40574.8|40534.8|40580|40540|40594.8|40554.8|40560|40520|26
1669636500000|2022-11-28 11:55:00|40585|40545|40609.8|40569.8|40609.8|40569.8|40560|40520|48
1669636800000|2022-11-28 12:00:00|40615|40575|40624.7|40584.7|40634.7|40594.7|40605|40565|46
1669637100000|2022-11-28 12:05:00|40625|40585|40614.7|40574.7|40635|40595|40594.7|40554.7|69
1669637400000|2022-11-28 12:10:00|40619.7|40579.7|40609.9|40569.9|40619.7|40579.7|40599.7|40559.7|39
1669637700000|2022-11-28 12:15:00|40615.2|40575.2|40589.9|40549.9|40615.2|40575.2|40589.9|40549.9|21
1669638000000|2022-11-28 12:20:00|40594.7|40554.7|40614.6|40574.6|40614.6|40574.6|40584.9|40544.9|12
1669638300000|2022-11-28 12:25:00|40619.9|40579.9|40599.9|40559.9|40639.9|40599.9|40589.9|40549.9|57
1669638600000|2022-11-28 12:30:00|40595.1|40555.1|40599.8|40559.8|40599.9|40559.9|40574.9|40534.9|19
1669638900000|2022-11-28 12:35:00|40604.6|40564.6|40654.6|40614.6|40654.6|40614.6|40604.6|40564.6|39
1669639200000|2022-11-28 12:40:00|40659.3|40619.3|40714.5|40674.5|40754.3|40714.3|40659.3|40619.3|161
1669639500000|2022-11-28 12:45:00|40719.3|40679.3|40798.8|40758.8|40804|40764|40719.3|40679.3|170
1669639800000|2022-11-28 12:50:00|40803.5|40763.5|40804|40764|40804|40764|40774|40734|111
1669640100000|2022-11-28 12:55:00|40818.7|40778.7|40878.7|40838.7|40883.7|40843.7|40818.7|40778.7|156
1669640400000|2022-11-28 13:00:00|40874|40834|40893.2|40853.2|40893.7|40853.7|40853.4|40813.4|144
1669640700000|2022-11-28 13:05:00|40898.2|40858.2|40952.9|40912.9|40952.9|40912.9|40883.2|40843.2|248
1669641000000|2022-11-28 13:10:00|40952.6|40912.6|40937.6|40897.6|40952.6|40912.6|40927.3|40887.3|71
1669641300000|2022-11-28 13:15:00|40947.6|40907.6|40912|40872|40947.6|40907.6|40882.3|40842.3|179
1669641600000|2022-11-28 13:20:00|40922|40882|40833.3|40793.3|40922|40882|40828.1|40788.1|123
1669641900000|2022-11-28 13:25:00|40828.1|40788.1|40763.5|40723.5|40828.1|40788.1|40763.5|40723.5|178
1669642200000|2022-11-28 13:30:00|40763.3|40723.3|40813|40773|40818|40778|40748.5|40708.5|89
1669642500000|2022-11-28 13:35:00|40818|40778|40892.2|40852.2|40892.2|40852.2|40813|40773|274
1669642800000|2022-11-28 13:40:00|40891.9|40851.9|40812.9|40772.9|40902.2|40862.2|40812.9|40772.9|237
1669645800000|2022-11-28 14:30:00|40897.2|40857.2|40922.4|40882.4|41026.6|40986.6|40831.9|40791.9|1858
1669646100000|2022-11-28 14:35:00|40922.1|40882.1|40941.8|40901.8|40981.9|40941.9|40897.4|40857.4|647
1669646400000|2022-11-28 14:40:00|40937.1|40897.1|40976.3|40936.3|41040.7|41000.7|40902.1|40862.1|706
1669646700000|2022-11-28 14:45:00|40990.5|40950.5|40961.3|40921.3|41036|40996|40961.3|40921.3|570
1669647000000|2022-11-28 14:50:00|40961|40921|40892.3|40852.3|40981|40941|40881.8|40841.8|858
1669647300000|2022-11-28 14:55:00|40892|40852|40872.3|40832.3|40966.7|40926.7|40872.3|40832.3|305
1669647600000|2022-11-28 15:00:00|40867.3|40827.3|41030.6|40990.6|41060.9|41020.9|40862|40822|625
1669647900000|2022-11-28 15:05:00|41030.3|40990.3|40940.3|40900.3|41040.6|41000.6|40930.6|40890.6|566
1669648200000|2022-11-28 15:10:00|40940.6|40900.6|40999.7|40959.7|41019.5|40979.5|40930.6|40890.6|272
1669648500000|2022-11-28 15:15:00|40990|40950|40970|40930|41029.5|40989.5|40960|40920|598
1669648800000|2022-11-28 15:20:00|40974.7|40934.7|41009.1|40969.1|41009.4|40969.4|40909.7|40869.7|443
1669649100000|2022-11-28 15:25:00|41009.4|40969.4|41069.4|41029.4|41114.1|41074.1|40999.4|40959.4|445
1669649400000|2022-11-28 15:30:00|41074.6|41034.6|41158.2|41118.2|41178|41138|41059.4|41019.4|708
1669649700000|2022-11-28 15:35:00|41163.2|41123.2|41252.4|41212.4|41277.7|41237.7|41148.5|41108.5|772
1669650000000|2022-11-28 15:40:00|41257.1|41217.1|41272.9|41232.9|41391.8|41351.8|41252.4|41212.4|745
1669650300000|2022-11-28 15:45:00|41277.9|41237.9|41209.2|41169.2|41307.9|41267.9|41184|41144|612
1669650600000|2022-11-28 15:50:00|41194.5|41154.5|41229.2|41189.2|41288.7|41248.7|41184.2|41144.2|447
1669650900000|2022-11-28 15:55:00|41219.2|41179.2|41213.9|41173.9|41249.2|41209.2|41199.2|41159.2|282
1669651200000|2022-11-28 16:00:00|41218.9|41178.9|41179.1|41139.1|41248.9|41208.9|41169.1|41129.1|449
1669651500000|2022-11-28 16:05:00|41189.1|41149.1|41084.4|41044.4|41198.9|41158.9|41044.7|41004.7|597
1669651800000|2022-11-28 16:10:00|41089.4|41049.4|41049.4|41009.4|41128.2|41088.2|41049.4|41009.4|332
1669652100000|2022-11-28 16:15:00|41049.1|41009.1|40979|40939|41073.8|41033.8|40969.1|40929.1|658
1669652400000|2022-11-28 16:20:00|40978.8|40938.8|41033.2|40993.2|41058.2|41018.2|40959|40919|262
1669652700000|2022-11-28 16:25:00|41028.4|40988.4|40994|40954|41028.4|40988.4|40959|40919|247
1669653000000|2022-11-28 16:30:00|40993.7|40953.7|41009.5|40969.5|41019.2|40979.2|40964.5|40924.5|289
1669653300000|2022-11-28 16:35:00|41008.9|40968.9|41018.9|40978.9|41038.6|40998.6|41004.2|40964.2|233
1669653600000|2022-11-28 16:40:00|41014.2|40974.2|41048.9|41008.9|41078.9|41038.9|41009.5|40969.5|594
1669653900000|2022-11-28 16:45:00|41049.2|41009.2|41008.8|40968.8|41063.6|41023.6|41008.3|40968.3|259
1669654200000|2022-11-28 16:50:00|41013.8|40973.8|41018.8|40978.8|41048|41008|41013.8|40973.8|565
1669654500000|2022-11-28 16:55:00|41028.5|40988.5|40998.2|40958.2|41053|41013|40973.5|40933.5|328
1669654800000|2022-11-28 17:00:00|41003.2|40963.2|41142.6|41102.6|41217.9|41177.9|41003.2|40963.2|528
1669655100000|2022-11-28 17:05:00|41147.6|41107.6|41142.3|41102.3|41182.3|41142.3|41097.6|41057.6|285
1669655400000|2022-11-28 17:10:00|41147.3|41107.3|41176.7|41136.7|41177.3|41137.3|41117.3|41077.3|428
1669655700000|2022-11-28 17:15:00|41177|41137|41217.5|41177.5|41227.5|41187.5|41166.9|41126.9|486
1669656000000|2022-11-28 17:20:00|41222.5|41182.5|41257.2|41217.2|41297.5|41257.5|41217.5|41177.5|464
1669656300000|2022-11-28 17:25:00|41257.5|41217.5|41257.7|41217.7|41297.1|41257.1|41247.5|41207.5|432
1669656600000|2022-11-28 17:30:00|41258|41218|41248|41208|41298|41258|41247.7|41207.7|550
1669656900000|2022-11-28 17:35:00|41258|41218|41307.9|41267.9|41327.4|41287.4|41258|41218|302
1669657200000|2022-11-28 17:40:00|41312.6|41272.6|41307.9|41267.9|41347.6|41307.6|41277.6|41237.6|292
1669657500000|2022-11-28 17:45:00|41317.6|41277.6|41287.3|41247.3|41337.3|41297.3|41277.6|41237.6|309
1669657800000|2022-11-28 17:50:00|41282.6|41242.6|41317.8|41277.8|41337.6|41297.6|41277.6|41237.6|320
1669658100000|2022-11-28 17:55:00|41322.5|41282.5|41326.9|41286.9|41337.2|41297.2|41258.1|41218.1|543
1669658400000|2022-11-28 18:00:00|41327.2|41287.2|41287.5|41247.5|41337.2|41297.2|41271.6|41231.6|464
1669658700000|2022-11-28 18:05:00|41292.2|41252.2|41231.9|41191.9|41297.2|41257.2|41227.1|41187.1|188
1669659000000|2022-11-28 18:10:00|41231.8|41191.8|41163.3|41123.3|41236.6|41196.6|41163.3|41123.3|268
1669659300000|2022-11-28 18:15:00|41158.3|41118.3|41167.4|41127.4|41197.4|41157.4|41148|41108|312
1669659600000|2022-11-28 18:20:00|41167.7|41127.7|41157.3|41117.3|41187.4|41147.4|41157.3|41117.3|235
1669659900000|2022-11-28 18:25:00|41157.6|41117.6|41127.3|41087.3|41171.7|41131.7|41127.3|41087.3|218
1669660200000|2022-11-28 18:30:00|41122.6|41082.6|41093.1|41053.1|41137.9|41097.9|41093.1|41053.1|423
1669660500000|2022-11-28 18:35:00|41098.1|41058.1|41114|41074|41137.2|41097.2|41083.7|41043.7|502
1669660800000|2022-11-28 18:40:00|41113.7|41073.7|41138.1|41098.1|41157.8|41117.8|41098.4|41058.4|382
1669661100000|2022-11-28 18:45:00|41142.8|41102.8|41183.3|41143.3|41183.4|41143.4|41138.1|41098.1|405
1669661400000|2022-11-28 18:50:00|41183.6|41143.6|41168.6|41128.6|41188.3|41148.3|41158.3|41118.3|525
1669661700000|2022-11-28 18:55:00|41168.3|41128.3|41198.3|41158.3|41198.3|41158.3|41163.6|41123.6|722
1669662000000|2022-11-28 19:00:00|41193.6|41153.6|41188.3|41148.3|41198.3|41158.3|41168.3|41128.3|375
1669662300000|2022-11-28 19:05:00|41183.3|41143.3|41144.4|41104.4|41188.3|41148.3|41139.4|41099.4|691
1669662600000|2022-11-28 19:10:00|41144.7|41104.7|41205|41165|41210.3|41170.3|41109.4|41069.4|2393
1669662900000|2022-11-28 19:15:00|41209.7|41169.7|41111.2|41071.2|41209.7|41169.7|41090.3|41050.3|461
1669683600000|2022-11-29 01:00:00|41049|41009|40945.7|40905.7|41049|41009|40910.7|40870.7|328
1669683900000|2022-11-29 01:05:00|40940.7|40900.7|40975|40935|40990|40950|40925|40885|99
1669684200000|2022-11-29 01:10:00|40970.3|40930.3|40955|40915|40985|40945|40935|40895|26
1669684500000|2022-11-29 01:15:00|40959.6|40919.6|40994.9|40954.9|40999.6|40959.6|40949.9|40909.9|55
1669684800000|2022-11-29 01:20:00|40999.6|40959.6|40994.9|40954.9|40999.6|40959.6|40969.9|40929.9|13
1669685100000|2022-11-29 01:25:00|40999.6|40959.6|40980.2|40940.2|41009.2|40969.2|40965.6|40925.6|46
1669685400000|2022-11-29 01:30:00|40970.6|40930.6|41039.5|40999.5|41039.5|40999.5|40970.2|40930.2|42
1669685700000|2022-11-29 01:35:00|41044.5|41004.5|41054.8|41014.8|41054.8|41014.8|41019.5|40979.5|4
1669686000000|2022-11-29 01:40:00|41045.5|41005.5|41075.1|41035.1|41075.2|41035.2|41045.2|41005.2|11
1669686300000|2022-11-29 01:45:00|41079.8|41039.8|41075.1|41035.1|41094.1|41054.1|41050.1|41010.1|35
1669686600000|2022-11-29 01:50:00|41070.5|41030.5|41075.4|41035.4|41084.8|41044.8|41065.5|41025.5|7
1669686900000|2022-11-29 01:55:00|41080.1|41040.1|41084.4|41044.4|41094.7|41054.7|41080.1|41040.1|7
1669687200000|2022-11-29 02:00:00|41084.7|41044.7|41069.7|41029.7|41099|41059|41064.7|41024.7|40
1669687500000|2022-11-29 02:05:00|41069.4|41029.4|41069.3|41029.3|41074.7|41034.7|41064.3|41024.3|6
1669687800000|2022-11-29 02:10:00|41074|41034|41084.3|41044.3|41084.3|41044.3|41059.7|41019.7|8
1669688100000|2022-11-29 02:15:00|41084|41044|41064.3|41024.3|41084.3|41044.3|41054.6|41014.6|8
1669688400000|2022-11-29 02:20:00|41064.6|41024.6|41063.9|41023.9|41064.6|41024.6|41059.3|41019.3|1
1669688700000|2022-11-29 02:25:00|41064.2|41024.2|41054.2|41014.2|41064.2|41024.2|41054.2|41014.2|4
1669689000000|2022-11-29 02:30:00|41054.6|41014.6|41073.8|41033.8|41074.2|41034.2|41044.6|41004.6|2
1669689300000|2022-11-29 02:35:00|41074.2|41034.2|41074.2|41034.2|41084.2|41044.2|41074.2|41034.2|5
1669689600000|2022-11-29 02:40:00|41078.8|41038.8|41074.5|41034.5|41094.5|41054.5|41069.5|41029.5|11
1669689900000|2022-11-29 02:45:00|41079.5|41039.5|41074.5|41034.5|41088.8|41048.8|41069.5|41029.5|4
1669690200000|2022-11-29 02:50:00|41079.1|41039.1|41074.4|41034.4|41079.5|41039.5|41064.5|41024.5|6
1669690500000|2022-11-29 02:55:00|41079.4|41039.4|41064.4|41024.4|41079.4|41039.4|41064.4|41024.4|0
1669690800000|2022-11-29 03:00:00|41069.1|41029.1|41054.4|41014.4|41074.4|41034.4|41054.4|41014.4|9
1669691100000|2022-11-29 03:05:00|41059|41019|41064|41024|41064.4|41024.4|41054.4|41014.4|2
1669691400000|2022-11-29 03:10:00|41054.4|41014.4|41064.3|41024.3|41074|41034|41054.4|41014.4|1
1669691700000|2022-11-29 03:15:00|41074|41034|41074|41034|41079|41039|41064.3|41024.3|4
1669692000000|2022-11-29 03:20:00|41073.6|41033.6|41079.3|41039.3|41083.9|41043.9|41069.3|41029.3|2
1669692300000|2022-11-29 03:25:00|41084.3|41044.3|41134.3|41094.3|41148.9|41108.9|41083.9|41043.9|47
1669692600000|2022-11-29 03:30:00|41129.3|41089.3|41079.2|41039.2|41129.3|41089.3|41078.9|41038.9|23
1669692900000|2022-11-29 03:35:00|41084.2|41044.2|41078.9|41038.9|41084.2|41044.2|41069.2|41029.2|3
1669693200000|2022-11-29 03:40:00|41074.2|41034.2|41078.8|41038.8|41084.2|41044.2|41074.2|41034.2|1
1669693500000|2022-11-29 03:45:00|41079.2|41039.2|41084.2|41044.2|41084.2|41044.2|41069.2|41029.2|6
1669693800000|2022-11-29 03:50:00|41088.8|41048.8|41094.1|41054.1|41099.2|41059.2|41084.2|41044.2|1
1669694100000|2022-11-29 03:55:00|41093.8|41053.8|41094.1|41054.1|41099.1|41059.1|41088.8|41048.8|13
1669694400000|2022-11-29 04:00:00|41088.7|41048.7|41103.7|41063.7|41103.7|41063.7|41088.7|41048.7|3
1669694700000|2022-11-29 04:05:00|41104.1|41064.1|41088.7|41048.7|41109.1|41069.1|41088.7|41048.7|5
1669695000000|2022-11-29 04:10:00|41093.3|41053.3|41088.3|41048.3|41093.7|41053.7|41088.3|41048.3|1
1669695300000|2022-11-29 04:15:00|41088.7|41048.7|41088.7|41048.7|41093.7|41053.7|41083.3|41043.3|11
1669695600000|2022-11-29 04:20:00|41093.3|41053.3|41088.6|41048.6|41093.6|41053.6|41088.6|41048.6|6
1669695900000|2022-11-29 04:25:00|41084|41044|41083.2|41043.2|41093.3|41053.3|41079|41039|2
1669696200000|2022-11-29 04:30:00|41083.6|41043.6|41073.6|41033.6|41083.6|41043.6|41073.6|41033.6|11
1669696500000|2022-11-29 04:35:00|41073.9|41033.9|41088.2|41048.2|41088.5|41048.5|41073.6|41033.6|92
1669696800000|2022-11-29 04:40:00|41088.5|41048.5|41098.5|41058.5|41103.2|41063.2|41088.5|41048.5|2
1669697100000|2022-11-29 04:45:00|41103.1|41063.1|41103.1|41063.1|41103.5|41063.5|41103.1|41063.1|1
1669697400000|2022-11-29 04:50:00|41108.1|41068.1|41113.1|41073.1|41113.1|41073.1|41108.1|41068.1|3
1669697700000|2022-11-29 04:55:00|41108.5|41068.5|41108.4|41068.4|41123.4|41083.4|41108.4|41068.4|40
1669698000000|2022-11-29 05:00:00|41108.1|41068.1|41088.8|41048.8|41108.4|41068.4|41088.8|41048.8|124
1669698300000|2022-11-29 05:05:00|41093.4|41053.4|41093.8|41053.8|41093.8|41053.8|41088.8|41048.8|2
1669698600000|2022-11-29 05:10:00|41093.4|41053.4|41093.4|41053.4|41093.8|41053.8|41089.1|41049.1|0
1669698900000|2022-11-29 05:15:00|41088.7|41048.7|41093.7|41053.7|41093.7|41053.7|41088.7|41048.7|0
1669699200000|2022-11-29 05:20:00|41088.7|41048.7|41093.7|41053.7|41093.7|41053.7|41088.7|41048.7|43
1669699500000|2022-11-29 05:25:00|41089.1|41049.1|41113.7|41073.7|41113.7|41073.7|41088.7|41048.7|2
1669699800000|2022-11-29 05:30:00|41118.3|41078.3|41123.6|41083.6|41133.3|41093.3|41089|41049|23
1669700100000|2022-11-29 05:35:00|41119|41079|41122.9|41082.9|41133.3|41093.3|41108.2|41068.2|67
1669700400000|2022-11-29 05:40:00|41123.2|41083.2|41133.2|41093.2|41137.8|41097.8|41098.6|41058.6|56
1669700700000|2022-11-29 05:45:00|41132.8|41092.8|41132.8|41092.8|41137.8|41097.8|41108.6|41068.6|18
1669701000000|2022-11-29 05:50:00|41128.2|41088.2|41113.2|41073.2|41137.4|41097.4|41112.8|41072.8|14
1669701300000|2022-11-29 05:55:00|41113.5|41073.5|41103.1|41063.1|41113.5|41073.5|41102.8|41062.8|13
1669701600000|2022-11-29 06:00:00|41102.8|41062.8|41098.9|41058.9|41108.1|41068.1|41083.5|41043.5|265
1669701900000|2022-11-29 06:05:00|41103.5|41063.5|41083.5|41043.5|41103.5|41063.5|41083.5|41043.5|5
1669702200000|2022-11-29 06:10:00|41088.1|41048.1|41078.1|41038.1|41088.5|41048.5|41068.8|41028.8|5
1669702500000|2022-11-29 06:15:00|41078.4|41038.4|41063|41023|41088|41048|41058.4|41018.4|12
1669702800000|2022-11-29 06:20:00|41063.4|41023.4|41057.6|41017.6|41078|41038|41053|41013|10
1669703100000|2022-11-29 06:25:00|41058|41018|41063.4|41023.4|41078|41038|41058|41018|2
1669703400000|2022-11-29 06:30:00|41068.4|41028.4|41072.9|41032.9|41083|41043|41058|41018|6
1669703700000|2022-11-29 06:35:00|41068.3|41028.3|41068.3|41028.3|41077.9|41037.9|41067.9|41027.9|8
1669704000000|2022-11-29 06:40:00|41077.5|41037.5|41082.5|41042.5|41087.9|41047.9|41067.5|41027.5|9
1669704300000|2022-11-29 06:45:00|41082.9|41042.9|41092.1|41052.1|41097.5|41057.5|41062.5|41022.5|8
1669704600000|2022-11-29 06:50:00|41092.5|41052.5|41043.2|41003.2|41097.5|41057.5|41042.5|41002.5|33
1669704900000|2022-11-29 06:55:00|41042.8|41002.8|41042.4|41002.4|41057.8|41017.8|41042.4|41002.4|6
1669705200000|2022-11-29 07:00:00|41037.8|40997.8|41072.4|41032.4|41082.8|41042.8|41037.8|40997.8|16
1669705500000|2022-11-29 07:05:00|41072.8|41032.8|41062.4|41022.4|41077.4|41037.4|41048.2|41008.2|7
1669705800000|2022-11-29 07:10:00|41062.8|41022.8|41072.4|41032.4|41077.4|41037.4|41062.4|41022.4|9
1669706100000|2022-11-29 07:15:00|41067.7|41027.7|41062.3|41022.3|41067.7|41027.7|41052.3|41012.3|2
1669706400000|2022-11-29 07:20:00|41048.5|41008.5|41032.3|40992.3|41048.5|41008.5|41017.7|40977.7|19
1669706700000|2022-11-29 07:25:00|41036.9|40996.9|41047.3|41007.3|41047.7|41007.7|41032.3|40992.3|6
1669707000000|2022-11-29 07:30:00|41046.9|41006.9|41027.6|40987.6|41046.9|41006.9|41022.3|40982.3|7
1669707300000|2022-11-29 07:35:00|41027.2|40987.2|41027.6|40987.6|41027.6|40987.6|41017.6|40977.6|7
1669707600000|2022-11-29 07:40:00|41037.6|40997.6|41032.2|40992.2|41037.6|40997.6|41027.6|40987.6|38
1669707900000|2022-11-29 07:45:00|41036.8|40996.8|41037.6|40997.6|41037.6|40997.6|41027.6|40987.6|8
1669708200000|2022-11-29 07:50:00|41037.2|40997.2|41027.5|40987.5|41037.6|40997.6|41027.1|40987.1|12
1669708500000|2022-11-29 07:55:00|41037.1|40997.1|41037.1|40997.1|41042.1|41002.1|41027.5|40987.5|14
1669708800000|2022-11-29 08:00:00|41037.5|40997.5|41027.5|40987.5|41047.9|41007.9|41017.1|40977.1|39
1669709100000|2022-11-29 08:05:00|41032.5|40992.5|41027.5|40987.5|41037.5|40997.5|41017.5|40977.5|14
1669709400000|2022-11-29 08:10:00|41027.8|40987.8|41017.4|40977.4|41037.5|40997.5|41007.8|40967.8|65
1669709700000|2022-11-29 08:15:00|41022|40982|41046.6|41006.6|41046.6|41006.6|41017.4|40977.4|7
1669710000000|2022-11-29 08:20:00|41047|41007|41037.4|40997.4|41057|41017|41037.4|40997.4|8
1669710300000|2022-11-29 08:25:00|41037|40997|41037|40997|41052|41012|41027.4|40987.4|28
1669710600000|2022-11-29 08:30:00|41037.3|40997.3|41032.3|40992.3|41047.3|41007.3|41028.1|40988.1|9
1669710900000|2022-11-29 08:35:00|41032.7|40992.7|41032.7|40992.7|41046.9|41006.9|41027.7|40987.7|9
1669711200000|2022-11-29 08:40:00|41037.3|40997.3|41047.3|41007.3|41047.3|41007.3|41017.3|40977.3|38
1669711500000|2022-11-29 08:45:00|41046.9|41006.9|41032.6|40992.6|41047.3|41007.3|41018|40978|9
1669711800000|2022-11-29 08:50:00|41027.2|40987.2|41026.8|40986.8|41052.2|41012.2|41022.6|40982.6|29
1669712100000|2022-11-29 08:55:00|41021.8|40981.8|41017.2|40977.2|41031.8|40991.8|41007.2|40967.2|20
1669712400000|2022-11-29 09:00:00|41012.6|40972.6|41022.2|40982.2|41042.2|41002.2|41008|40968|17
1669712700000|2022-11-29 09:05:00|41022.6|40982.6|41012.1|40972.1|41037.2|40997.2|41007.1|40967.1|7
1669713000000|2022-11-29 09:10:00|41011.7|40971.7|41027.1|40987.1|41027.1|40987.1|40987.1|40947.1|15
1669713300000|2022-11-29 09:15:00|41017.1|40977.1|41012.1|40972.1|41022.5|40982.5|41007.1|40967.1|2
1669713600000|2022-11-29 09:20:00|41007.1|40967.1|41017.5|40977.5|41017.5|40977.5|41007.1|40967.1|2
1669713900000|2022-11-29 09:25:00|41012.9|40972.9|41017|40977|41027|40987|41007|40967|17
1669714200000|2022-11-29 09:30:00|41017.4|40977.4|41006.6|40966.6|41017.4|40977.4|40997|40957|21
1669714500000|2022-11-29 09:35:00|41002|40962|40967.8|40927.8|41007|40967|40957.8|40917.8|139
1669714800000|2022-11-29 09:40:00|40972.4|40932.4|40977.8|40937.8|40982.4|40942.4|40957.4|40917.4|39
1669715100000|2022-11-29 09:45:00|40982.4|40942.4|40987.3|40947.3|40987.4|40947.4|40972.7|40932.7|11
1669715400000|2022-11-29 09:50:00|40982.3|40942.3|40992.3|40952.3|41007.7|40967.7|40972.7|40932.7|24
1669715700000|2022-11-29 09:55:00|40987.7|40947.7|41002.3|40962.3|41002.7|40962.7|40987.7|40947.7|7
1669716000000|2022-11-29 10:00:00|41002.7|40962.7|41012.7|40972.7|41017.7|40977.7|40997.7|40957.7|73
1669716300000|2022-11-29 10:05:00|41013.1|40973.1|41008|40968|41022.3|40982.3|41007.6|40967.6|38
1669716600000|2022-11-29 10:10:00|41013|40973|41052.2|41012.2|41062.2|41022.2|41008|40968|37
1669716900000|2022-11-29 10:15:00|41047.6|41007.6|41033|40993|41053|41013|41028|40988|7
1669717200000|2022-11-29 10:20:00|41037.6|40997.6|41007.6|40967.6|41042.6|41002.6|40997.6|40957.6|52
1669717500000|2022-11-29 10:25:00|41003|40963|41027.1|40987.1|41032.1|40992.1|41003|40963|103
1669717800000|2022-11-29 10:30:00|41026.7|40986.7|40992.1|40952.1|41026.7|40986.7|40992.1|40952.1|85
1669718100000|2022-11-29 10:35:00|40986.7|40946.7|41011.7|40971.7|41021.3|40981.3|40986.7|40946.7|20
1669718400000|2022-11-29 10:40:00|41012.1|40972.1|41041.6|41001.6|41046.6|41006.6|41002.1|40962.1|40
1669718700000|2022-11-29 10:45:00|41036.6|40996.6|41031.2|40991.2|41051.2|41011.2|41021.2|40981.2|293
1669719000000|2022-11-29 10:50:00|41026.2|40986.2|40995.8|40955.8|41026.2|40986.2|40985.8|40945.8|14
1669719300000|2022-11-29 10:55:00|40996.2|40956.2|40996.6|40956.6|41031.2|40991.2|40995.8|40955.8|33
1669719600000|2022-11-29 11:00:00|41001.2|40961.2|40976.5|40936.5|41001.2|40961.2|40966.5|40926.5|24
1669719900000|2022-11-29 11:05:00|40991.1|40951.1|40966.5|40926.5|40991.1|40951.1|40966.5|40926.5|15
1669720200000|2022-11-29 11:10:00|40966.9|40926.9|40966.5|40926.5|40976.5|40936.5|40966.5|40926.5|21
1669720500000|2022-11-29 11:15:00|40946.9|40906.9|40926.5|40886.5|40946.9|40906.9|40926.5|40886.5|108
1669720800000|2022-11-29 11:20:00|40926.9|40886.9|40926.9|40886.9|40956.9|40916.9|40926.9|40886.9|39
1669721100000|2022-11-29 11:25:00|40926.8|40886.8|40941.8|40901.8|40956.4|40916.4|40926.8|40886.8|56
1669721400000|2022-11-29 11:30:00|40931.8|40891.8|40937.2|40897.2|40937.2|40897.2|40926.8|40886.8|49
1669721700000|2022-11-29 11:35:00|40938|40898|40971.8|40931.8|40972.6|40932.6|40938|40898|48
1669722000000|2022-11-29 11:40:00|40972.2|40932.2|40937.2|40897.2|40981.8|40941.8|40927.6|40887.6|94
1669722300000|2022-11-29 11:45:00|40932.6|40892.6|40937.1|40897.1|40937.2|40897.2|40927.1|40887.1|15
1669722600000|2022-11-29 11:50:00|40942.1|40902.1|40941.7|40901.7|40947.1|40907.1|40941.7|40901.7|24
1669722900000|2022-11-29 11:55:00|40946.3|40906.3|40886.7|40846.7|40946.7|40906.7|40886.7|40846.7|34
1669723200000|2022-11-29 12:00:00|40882.1|40842.1|40941.2|40901.2|40945.8|40905.8|40877.1|40837.1|95
1669723500000|2022-11-29 12:05:00|40945.8|40905.8|40980.8|40940.8|40995.8|40955.8|40945.8|40905.8|59
1669723800000|2022-11-29 12:10:00|40976.2|40936.2|40941.6|40901.6|40981.2|40941.2|40936.2|40896.2|47
1669724100000|2022-11-29 12:15:00|40951.2|40911.2|40926.6|40886.6|40971.2|40931.2|40891.6|40851.6|178
1669724400000|2022-11-29 12:20:00|40925.7|40885.7|40856.5|40816.5|40925.7|40885.7|40851.1|40811.1|88
1669724700000|2022-11-29 12:25:00|40856.1|40816.1|40811.1|40771.1|40866.1|40826.1|40801.5|40761.5|156
1669725000000|2022-11-29 12:30:00|40810.7|40770.7|40786.5|40746.5|40821.5|40781.5|40781.5|40741.5|66
1669725300000|2022-11-29 12:35:00|40796.5|40756.5|40767.3|40727.3|40821.9|40781.9|40767.3|40727.3|296
1669725600000|2022-11-29 12:40:00|40772.3|40732.3|40743.1|40703.1|40776.9|40736.9|40737.7|40697.7|380
1669725900000|2022-11-29 12:45:00|40738.6|40698.6|40728.5|40688.5|40758.5|40718.5|40713.1|40673.1|784
1669726200000|2022-11-29 12:50:00|40734|40694|40713.9|40673.9|40748.9|40708.9|40708.9|40668.9|98
1669726500000|2022-11-29 12:55:00|40708.5|40668.5|40728.9|40688.9|40738.5|40698.5|40708.5|40668.5|100
1669726800000|2022-11-29 13:00:00|40728.5|40688.5|40744.7|40704.7|40749.7|40709.7|40728.5|40688.5|113
1669727100000|2022-11-29 13:05:00|40739.7|40699.7|40709.7|40669.7|40739.7|40699.7|40680.1|40640.1|267
1669727400000|2022-11-29 13:10:00|40714.3|40674.3|40689.7|40649.7|40714.3|40674.3|40669.7|40629.7|210
1669727700000|2022-11-29 13:15:00|40690.1|40650.1|40688.8|40648.8|40699.7|40659.7|40669.3|40629.3|104
1669728000000|2022-11-29 13:20:00|40684.2|40644.2|40694.7|40654.7|40699.2|40659.2|40675.1|40635.1|107
1669728300000|2022-11-29 13:25:00|40699.2|40659.2|40709.2|40669.2|40709.2|40669.2|40680.1|40640.1|102
1669728600000|2022-11-29 13:30:00|40704.6|40664.6|40703.8|40663.8|40738.8|40698.8|40688.8|40648.8|109
1669728900000|2022-11-29 13:35:00|40704.2|40664.2|40708.3|40668.3|40759.2|40719.2|40698.7|40658.7|186
1669729200000|2022-11-29 13:40:00|40708.7|40668.7|40783.3|40743.3|40788.3|40748.3|40698.3|40658.3|134
1669732200000|2022-11-29 14:30:00|40901.8|40861.8|40704.8|40664.8|40916.8|40876.8|40689.8|40649.8|1506
1669732500000|2022-11-29 14:35:00|40699.8|40659.8|40740.2|40700.2|40790.6|40750.6|40665.2|40625.2|1516
1669732800000|2022-11-29 14:40:00|40740.6|40700.6|40729.8|40689.8|40779.3|40739.3|40655.6|40615.6|751
1669733100000|2022-11-29 14:45:00|40734.3|40694.3|40793.9|40753.9|40798.9|40758.9|40669.7|40629.7|655
1669733400000|2022-11-29 14:50:00|40798.4|40758.4|40734.7|40694.7|40798.9|40758.9|40699.7|40659.7|1153
1669733700000|2022-11-29 14:55:00|40739.3|40699.3|40739.7|40699.7|40749.7|40709.7|40679.7|40639.7|507
1669734000000|2022-11-29 15:00:00|40735.1|40695.1|40749.2|40709.2|40788.8|40748.8|40704.7|40664.7|513
1669734300000|2022-11-29 15:05:00|40748.8|40708.8|40748.8|40708.8|40798.8|40758.8|40728.8|40688.8|367
1669734600000|2022-11-29 15:10:00|40753.3|40713.3|40758.8|40718.8|40788.8|40748.8|40728.8|40688.8|417
1669734900000|2022-11-29 15:15:00|40759.2|40719.2|40797.9|40757.9|40847.9|40807.9|40728.7|40688.7|753
1669735200000|2022-11-29 15:20:00|40798.3|40758.3|40848.7|40808.7|40888.3|40848.3|40797.9|40757.9|601
1669735500000|2022-11-29 15:25:00|40848.3|40808.3|40788.7|40748.7|40858.3|40818.3|40759.1|40719.1|651
1669735800000|2022-11-29 15:30:00|40784.1|40744.1|40753.7|40713.7|40784.1|40744.1|40714.1|40674.1|485
1669736100000|2022-11-29 15:35:00|40749.1|40709.1|40788.6|40748.6|40828.7|40788.7|40738.2|40698.2|348
1669736400000|2022-11-29 15:40:00|40788.2|40748.2|40758.6|40718.6|40837.8|40797.8|40729.1|40689.1|652
1669736700000|2022-11-29 15:45:00|40758.2|40718.2|40778.6|40738.6|40788.6|40748.6|40728.6|40688.6|302
1669737000000|2022-11-29 15:50:00|40768.6|40728.6|40758.6|40718.6|40809|40769|40748.1|40708.1|714
1669737300000|2022-11-29 15:55:00|40758.1|40718.1|40748.6|40708.6|40759|40719|40737.7|40697.7|607
1669737600000|2022-11-29 16:00:00|40749|40709|40767.2|40727.2|40787.7|40747.7|40728.1|40688.1|529
1669737900000|2022-11-29 16:05:00|40767.6|40727.6|40768.1|40728.1|40798.5|40758.5|40728.5|40688.5|422
1669738200000|2022-11-29 16:10:00|40768.5|40728.5|40758.1|40718.1|40779|40739|40758.1|40718.1|407
1669738500000|2022-11-29 16:15:00|40758.5|40718.5|40877.6|40837.6|40877.6|40837.6|40757.6|40717.6|531
1669738800000|2022-11-29 16:20:00|40878|40838|40939.3|40899.3|40939.4|40899.4|40849.4|40809.4|545
1669739100000|2022-11-29 16:25:00|40938.9|40898.9|40928.4|40888.4|40948.9|40908.9|40889.8|40849.8|437
1669739400000|2022-11-29 16:30:00|40918.9|40878.9|40898.4|40858.4|40968.4|40928.4|40893.4|40853.4|300
1669739700000|2022-11-29 16:35:00|40893.9|40853.9|40972.9|40932.9|40986.6|40946.6|40878.4|40838.4|361
1669740000000|2022-11-29 16:40:00|40977.5|40937.5|40988.4|40948.4|40998.4|40958.4|40957.5|40917.5|256
1669740300000|2022-11-29 16:45:00|40992.9|40952.9|40918.3|40878.3|40992.9|40952.9|40893.8|40853.8|291
1669740600000|2022-11-29 16:50:00|40922.9|40882.9|40839.2|40799.2|40928.3|40888.3|40818.8|40778.8|237
1669740900000|2022-11-29 16:55:00|40834.7|40794.7|40789.2|40749.2|40839.7|40799.7|40749.7|40709.7|397
1669741200000|2022-11-29 17:00:00|40789.7|40749.7|40760.1|40720.1|40789.7|40749.7|40741|40701|534
1669741500000|2022-11-29 17:05:00|40764.6|40724.6|40740.1|40700.1|40790.1|40750.1|40735.1|40695.1|327
1669741800000|2022-11-29 17:10:00|40745.1|40705.1|40759.1|40719.1|40770.1|40730.1|40740.1|40700.1|406
1669742100000|2022-11-29 17:15:00|40754.1|40714.1|40803.7|40763.7|40808.2|40768.2|40749.1|40709.1|323
1669742400000|2022-11-29 17:20:00|40803.2|40763.2|40808.2|40768.2|40823.2|40783.2|40763.7|40723.7|560
1669742700000|2022-11-29 17:25:00|40818.2|40778.2|40817.7|40777.7|40818.6|40778.6|40789.1|40749.1|347
1669743000000|2022-11-29 17:30:00|40818.2|40778.2|40808.2|40768.2|40848.2|40808.2|40807.7|40767.7|321
1669743300000|2022-11-29 17:35:00|40807.7|40767.7|40738.1|40698.1|40818.2|40778.2|40709.5|40669.5|384
1669743600000|2022-11-29 17:40:00|40738.6|40698.6|40728.1|40688.1|40748.6|40708.6|40709|40669|302
1669743900000|2022-11-29 17:45:00|40723.6|40683.6|40758.1|40718.1|40768.1|40728.1|40718.6|40678.6|185
1669744200000|2022-11-29 17:50:00|40753.1|40713.1|40689|40649|40773.5|40733.5|40689|40649|427
1669744500000|2022-11-29 17:55:00|40684.4|40644.4|40694.4|40654.4|40699|40659|40649.4|40609.4|418
1669744800000|2022-11-29 18:00:00|40699|40659|40708|40668|40718.5|40678.5|40673.5|40633.5|321
1669745100000|2022-11-29 18:05:00|40708.5|40668.5|40738.5|40698.5|40738.9|40698.9|40698.5|40658.5|235
1669745400000|2022-11-29 18:10:00|40738|40698|40689.4|40649.4|40747.5|40707.5|40689.4|40649.4|455
1669745700000|2022-11-29 18:15:00|40679.4|40639.4|40708.9|40668.9|40723.9|40683.9|40673.9|40633.9|291
1669746000000|2022-11-29 18:20:00|40709.3|40669.3|40727.9|40687.9|40737.9|40697.9|40688.9|40648.9|206
1669746300000|2022-11-29 18:25:00|40728.4|40688.4|40728.4|40688.4|40737.9|40697.9|40718.4|40678.4|196
1669746600000|2022-11-29 18:30:00|40727.9|40687.9|40737.9|40697.9|40767.4|40727.4|40708.8|40668.8|535
1669746900000|2022-11-29 18:35:00|40737.4|40697.4|40717.9|40677.9|40737.9|40697.9|40708.3|40668.3|214
1669747200000|2022-11-29 18:40:00|40718.3|40678.3|40717.9|40677.9|40728.3|40688.3|40688.3|40648.3|250
1669747500000|2022-11-29 18:45:00|40708.3|40668.3|40693.8|40653.8|40732.8|40692.8|40683.8|40643.8|554
1669747800000|2022-11-29 18:50:00|40694.2|40654.2|40708.7|40668.7|40729.2|40689.2|40693.8|40653.8|603
1669748100000|2022-11-29 18:55:00|40709.2|40669.2|40698.7|40658.7|40728.7|40688.7|40689.2|40649.2|518
1669748400000|2022-11-29 19:00:00|40694.2|40654.2|40709.2|40669.2|40719.2|40679.2|40689.2|40649.2|500
1669748700000|2022-11-29 19:05:00|40714.2|40674.2|40751|40711|40751|40711|40695.6|40655.6|929
1669749000000|2022-11-29 19:10:00|40760.1|40720.1|40762.9|40722.9|40783.3|40743.3|40722.4|40682.4|3340
1669749300000|2022-11-29 19:15:00|40771.9|40731.9|40811.4|40771.4|40811.4|40771.4|40751.9|40711.9|871
1669770000000|2022-11-30 01:00:00|40826.8|40786.8|40816.3|40776.3|40919.8|40879.8|40801.8|40761.8|458
1669770300000|2022-11-30 01:05:00|40811.8|40771.8|40795.8|40755.8|40816.3|40776.3|40752.3|40712.3|172
1669770600000|2022-11-30 01:10:00|40804.8|40764.8|40855.3|40815.3|40865.3|40825.3|40790.3|40750.3|81
1669770900000|2022-11-30 01:15:00|40859.7|40819.7|40855.7|40815.7|40859.7|40819.7|40839.7|40799.7|14
1669771200000|2022-11-30 01:20:00|40855.2|40815.2|40834.7|40794.7|40859.7|40819.7|40814.7|40774.7|12
1669771500000|2022-11-30 01:25:00|40824.7|40784.7|40844.7|40804.7|40849.2|40809.2|40824.7|40784.7|18
1669771800000|2022-11-30 01:30:00|40843.7|40803.7|40820.2|40780.2|40849.2|40809.2|40820.2|40780.2|10
1669772100000|2022-11-30 01:35:00|40824.7|40784.7|40834.7|40794.7|40849.2|40809.2|40820.2|40780.2|8
1669772400000|2022-11-30 01:40:00|40839.1|40799.1|40839.1|40799.1|40840.2|40800.2|40824.7|40784.7|122
1669772700000|2022-11-30 01:45:00|40839.6|40799.6|40824.1|40784.1|40840.2|40800.2|40819.1|40779.1|13
1669773000000|2022-11-30 01:50:00|40823.6|40783.6|40793.6|40753.6|40823.6|40783.6|40789.1|40749.1|14
1669773300000|2022-11-30 01:55:00|40789.1|40749.1|40809.1|40769.1|40809.1|40769.1|40784.1|40744.1|2
1669773600000|2022-11-30 02:00:00|40808.6|40768.6|40799.1|40759.1|40813.6|40773.6|40794.6|40754.6|21
1669773900000|2022-11-30 02:05:00|40800.1|40760.1|40834|40794|40834.6|40794.6|40800.1|40760.1|11
1669774200000|2022-11-30 02:10:00|40838.5|40798.5|40809.5|40769.5|40844|40804|40809|40769|14
1669774500000|2022-11-30 02:15:00|40809|40769|40809|40769|40810|40770|40809|40769|5
1669774800000|2022-11-30 02:20:00|40809.5|40769.5|40809|40769|40810|40770|40809|40769|14
1669775100000|2022-11-30 02:25:00|40794.5|40754.5|40784.5|40744.5|40794.5|40754.5|40780|40740|9
1669775400000|2022-11-30 02:30:00|40780|40740|40789.5|40749.5|40809|40769|40779.5|40739.5|11
1669775700000|2022-11-30 02:35:00|40790|40750|40794.4|40754.4|40804.5|40764.5|40783.9|40743.9|2
1669776000000|2022-11-30 02:40:00|40790|40750|40809.4|40769.4|40809.4|40769.4|40774.4|40734.4|23
1669776300000|2022-11-30 02:45:00|40808.9|40768.9|40809.9|40769.9|40809.9|40769.9|40808.9|40768.9|37
1669776600000|2022-11-30 02:50:00|40810.5|40770.5|40834.9|40794.9|40834.9|40794.9|40809.4|40769.4|14
1669776900000|2022-11-30 02:55:00|40834.4|40794.4|40894.4|40854.4|40894.4|40854.4|40829.9|40789.9|72
1669777200000|2022-11-30 03:00:00|40898.9|40858.9|40883.8|40843.8|40898.9|40858.9|40883.8|40843.8|5
1669777500000|2022-11-30 03:05:00|40884.4|40844.4|40873.3|40833.3|40884.4|40844.4|40863.8|40823.8|0
1669777800000|2022-11-30 03:10:00|40873.8|40833.8|40873.3|40833.3|40878.8|40838.8|40873.3|40833.3|3
1669778100000|2022-11-30 03:15:00|40868.8|40828.8|40864.3|40824.3|40868.8|40828.8|40854.3|40814.3|2
1669778400000|2022-11-30 03:20:00|40863.8|40823.8|40864.3|40824.3|40868.8|40828.8|40854.3|40814.3|0
1669778700000|2022-11-30 03:25:00|40863.8|40823.8|40873.2|40833.2|40874.3|40834.3|40863.8|40823.8|0
1669779000000|2022-11-30 03:30:00|40873.8|40833.8|40873.2|40833.2|40873.8|40833.8|40863.7|40823.7|0
1669779300000|2022-11-30 03:35:00|40868.7|40828.7|40873.2|40833.2|40874.2|40834.2|40863.7|40823.7|0
1669779600000|2022-11-30 03:40:00|40873.7|40833.7|40874.2|40834.2|40874.2|40834.2|40868.7|40828.7|0
1669779900000|2022-11-30 03:45:00|40873.7|40833.7|40864.2|40824.2|40873.7|40833.7|40863.7|40823.7|5
1669780200000|2022-11-30 03:50:00|40868.7|40828.7|40869.2|40829.2|40874.2|40834.2|40868.7|40828.7|47
1669780500000|2022-11-30 03:55:00|40868.7|40828.7|40863.6|40823.6|40868.7|40828.7|40858.6|40818.6|3
1669780800000|2022-11-30 04:00:00|40864.2|40824.2|40874.2|40834.2|40874.2|40834.2|40864.2|40824.2|5
1669781100000|2022-11-30 04:05:00|40874.1|40834.1|40874.1|40834.1|40874.1|40834.1|40868.6|40828.6|0
1669781400000|2022-11-30 04:10:00|40873.6|40833.6|40874.1|40834.1|40874.1|40834.1|40873.6|40833.6|1
1669781700000|2022-11-30 04:15:00|40879.1|40839.1|40879.1|40839.1|40879.1|40839.1|40878.6|40838.6|0
1669782000000|2022-11-30 04:20:00|40874.1|40834.1|40874.1|40834.1|40879.1|40839.1|40874.1|40834.1|3
1669782300000|2022-11-30 04:25:00|40878.6|40838.6|40879.1|40839.1|40879.1|40839.1|40878.6|40838.6|0
1669782600000|2022-11-30 04:30:00|40874.6|40834.6|40874.1|40834.1|40874.6|40834.6|40873.5|40833.5|0
1669782900000|2022-11-30 04:35:00|40874|40834|40874|40834|40874|40834|40873.5|40833.5|1
1669783200000|2022-11-30 04:40:00|40873.5|40833.5|40874|40834|40874|40834|40873.5|40833.5|4
1669783500000|2022-11-30 04:45:00|40878.5|40838.5|40874|40834|40878.5|40838.5|40874|40834|2
1669783800000|2022-11-30 04:50:00|40879|40839|40878.4|40838.4|40879|40839|40874|40834|0
1669784100000|2022-11-30 04:55:00|40879|40839|40874|40834|40879|40839|40873.4|40833.4|6
1669784400000|2022-11-30 05:00:00|40869|40829|40873.9|40833.9|40874|40834|40868.9|40828.9|1
1669784700000|2022-11-30 05:05:00|40878.4|40838.4|40878.4|40838.4|40878.9|40838.9|40873.9|40833.9|0
1669785000000|2022-11-30 05:10:00|||||||||1
1669785300000|2022-11-30 05:15:00|40877.8|40837.8|40878.4|40838.4|40878.4|40838.4|40877.8|40837.8|0
1669785600000|2022-11-30 05:20:00|40878.9|40838.9|40873.9|40833.9|40878.9|40838.9|40873.3|40833.3|3
1669785900000|2022-11-30 05:25:00|40878.3|40838.3|40873.9|40833.9|40878.9|40838.9|40873.3|40833.3|0
1669786200000|2022-11-30 05:30:00|40873.3|40833.3|40878.8|40838.8|40878.9|40838.9|40873.3|40833.3|16
1669786500000|2022-11-30 05:35:00|40873.8|40833.8|40878.3|40838.3|40878.8|40838.8|40873.3|40833.3|0
1669786800000|2022-11-30 05:40:00|40878.8|40838.8|40878.8|40838.8|40878.8|40838.8|40873.3|40833.3|6
1669787100000|2022-11-30 05:45:00|40878.3|40838.3|40873.8|40833.8|40878.8|40838.8|40868.8|40828.8|5
1669787400000|2022-11-30 05:50:00|40878.2|40838.2|40873.2|40833.2|40878.8|40838.8|40868.8|40828.8|21
1669787700000|2022-11-30 05:55:00|40873.8|40833.8|40853.8|40813.8|40873.8|40833.8|40853.8|40813.8|10
1669788000000|2022-11-30 06:00:00|40858.8|40818.8|40863.7|40823.7|40863.8|40823.8|40853.7|40813.7|12
1669788300000|2022-11-30 06:05:00|40863.2|40823.2|40872.6|40832.6|40878.2|40838.2|40858.2|40818.2|3
1669788600000|2022-11-30 06:10:00|40873.2|40833.2|40868.7|40828.7|40873.2|40833.2|40863.7|40823.7|2
1669788900000|2022-11-30 06:15:00|40868.2|40828.2|40873.1|40833.1|40878.2|40838.2|40868.2|40828.2|1
1669789200000|2022-11-30 06:20:00|40873.7|40833.7|40872.6|40832.6|40878.1|40838.1|40868.1|40828.1|3
1669789500000|2022-11-30 06:25:00|40873.1|40833.1|40872.6|40832.6|40877.6|40837.6|40868.1|40828.1|0
1669789800000|2022-11-30 06:30:00|40873.1|40833.1|40872.5|40832.5|40873.1|40833.1|40868.1|40828.1|0
1669790100000|2022-11-30 06:35:00|40868.1|40828.1|40872.5|40832.5|40872.5|40832.5|40867.5|40827.5|0
1669790400000|2022-11-30 06:40:00|40868.1|40828.1|40867.5|40827.5|40872.5|40832.5|40867.5|40827.5|1
1669790700000|2022-11-30 06:45:00|40872.5|40832.5|40872.5|40832.5|40878|40838|40867.5|40827.5|6
1669791000000|2022-11-30 06:50:00|40868|40828|40878.6|40838.6|40878.6|40838.6|40857.5|40817.5|17
1669791300000|2022-11-30 06:55:00|40877.5|40837.5|40873.5|40833.5|40878.6|40838.6|40873|40833|1
1669791600000|2022-11-30 07:00:00|40873|40833|40887.4|40847.4|40887.4|40847.4|40868|40828|29
1669791900000|2022-11-30 07:05:00|||||||||1
1669792200000|2022-11-30 07:10:00|40887.9|40847.9|40887.9|40847.9|40888.5|40848.5|40887.4|40847.4|56
1669792500000|2022-11-30 07:15:00|40897.9|40857.9|40922.4|40882.4|40937.9|40897.9|40897.4|40857.4|34
1669792800000|2022-11-30 07:20:00|40922.9|40882.9|40937.9|40897.9|40942.9|40902.9|40922.4|40882.4|9
1669793100000|2022-11-30 07:25:00|40938.5|40898.5|40947.3|40907.3|40947.9|40907.9|40932.3|40892.3|4
1669793400000|2022-11-30 07:30:00|40946.8|40906.8|40947.3|40907.3|40957.3|40917.3|40946.8|40906.8|42
1669793700000|2022-11-30 07:35:00|40951.8|40911.8|40948.4|40908.4|40957.9|40917.9|40947.3|40907.3|50
1669794000000|2022-11-30 07:40:00|40943.4|40903.4|40952.8|40912.8|40953.4|40913.4|40943.4|40903.4|7
1669794300000|2022-11-30 07:45:00|40952.3|40912.3|40943.4|40903.4|40952.8|40912.8|40938.4|40898.4|45
1669794600000|2022-11-30 07:50:00|40947.8|40907.8|40957.8|40917.8|40958.4|40918.4|40942.8|40902.8|12
1669794900000|2022-11-30 07:55:00|40953.4|40913.4|40942.8|40902.8|40953.4|40913.4|40942.2|40902.2|11
1669795200000|2022-11-30 08:00:00|40943.3|40903.3|40953.3|40913.3|40953.3|40913.3|40942.8|40902.8|6
1669795500000|2022-11-30 08:05:00|40952.8|40912.8|40927.7|40887.7|40958.3|40918.3|40922.8|40882.8|58
1669795800000|2022-11-30 08:10:00|40917.7|40877.7|40922.7|40882.7|40927.7|40887.7|40902.2|40862.2|14
1669796100000|2022-11-30 08:15:00|40927.2|40887.2|40927.7|40887.7|40947.7|40907.7|40927.2|40887.2|5
1669796400000|2022-11-30 08:20:00|40932.2|40892.2|40922.1|40882.1|40932.7|40892.7|40902.7|40862.7|17
1669796700000|2022-11-30 08:25:00|40922.7|40882.7|40912.1|40872.1|40922.7|40882.7|40902.1|40862.1|0
1669797000000|2022-11-30 08:30:00|40903.2|40863.2|40877.7|40837.7|40912.1|40872.1|40872.7|40832.7|6
1669797300000|2022-11-30 08:35:00|40878.2|40838.2|40857.6|40817.6|40887.1|40847.1|40852.6|40812.6|35
1669797600000|2022-11-30 08:40:00|40857.1|40817.1|40867.6|40827.6|40872.6|40832.6|40852.6|40812.6|10
1669797900000|2022-11-30 08:45:00|40872.1|40832.1|40877.6|40837.6|40877.6|40837.6|40867.6|40827.6|2
1669798200000|2022-11-30 08:50:00|40873.2|40833.2|40882.6|40842.6|40882.6|40842.6|40872|40832|3
1669798500000|2022-11-30 08:55:00|40887|40847|40892.6|40852.6|40898.1|40858.1|40882.6|40842.6|12
1669798800000|2022-11-30 09:00:00|40893.1|40853.1|40957.5|40917.5|40957.6|40917.6|40892.6|40852.6|30
1669799100000|2022-11-30 09:05:00|40958.1|40918.1|40977|40937|40977.5|40937.5|40947|40907|33
1669799400000|2022-11-30 09:10:00|40972.5|40932.5|40966.9|40926.9|40977.5|40937.5|40962|40922|2
1669799700000|2022-11-30 09:15:00|40961.9|40921.9|40972.5|40932.5|40976.9|40936.9|40956.9|40916.9|48
1669800000000|2022-11-30 09:20:00|40976.9|40936.9|41036.3|40996.3|41036.3|40996.3|40972.5|40932.5|139
1669800300000|2022-11-30 09:25:00|41045.8|41005.8|41119.6|41079.6|41133.5|41093.5|41035.8|40995.8|162
1669800600000|2022-11-30 09:30:00|41119.1|41079.1|41138.5|41098.5|41143.5|41103.5|41099.1|41059.1|80
1669800900000|2022-11-30 09:35:00|41134|41094|41197.3|41157.3|41202.3|41162.3|41133.5|41093.5|104
1669801200000|2022-11-30 09:40:00|41201.8|41161.8|41226.2|41186.2|41231.7|41191.7|41201.2|41161.2|93
1669801500000|2022-11-30 09:45:00|41221.7|41181.7|41171.7|41131.7|41226.2|41186.2|41162.3|41122.3|54
1669801800000|2022-11-30 09:50:00|41177.3|41137.3|41206.1|41166.1|41206.1|41166.1|41176.1|41136.1|26
1669802100000|2022-11-30 09:55:00|41201.7|41161.7|41225.5|41185.5|41240.5|41200.5|41196.1|41156.1|40
1669802400000|2022-11-30 10:00:00|41221.1|41181.1|41250.5|41210.5|41251.1|41211.1|41221.1|41181.1|96
1669802700000|2022-11-30 10:05:00|41249.9|41209.9|41250.5|41210.5|41251.1|41211.1|41239.9|41199.9|202
1669803000000|2022-11-30 10:10:00|41251|41211|41250.4|41210.4|41251|41211|41249.9|41209.9|203
1669803300000|2022-11-30 10:15:00|41249.9|41209.9|41235.4|41195.4|41250.4|41210.4|41226|41186|23
1669803600000|2022-11-30 10:20:00|41231|41191|41236|41196|41236|41196|41210.4|41170.4|30
1669803900000|2022-11-30 10:25:00|41231|41191|41229.8|41189.8|41245.4|41205.4|41220.9|41180.9|25
1669804200000|2022-11-30 10:30:00|41225.4|41185.4|41240.3|41200.3|41240.4|41200.4|41220.9|41180.9|15
1669804500000|2022-11-30 10:35:00|41239.8|41199.8|41245.9|41205.9|41250.9|41210.9|41235.3|41195.3|36
1669804800000|2022-11-30 10:40:00|41250.3|41210.3|41250.9|41210.9|41250.9|41210.9|41220.9|41180.9|126
1669805100000|2022-11-30 10:45:00|41250.3|41210.3|41177|41137|41251.4|41211.4|41158.1|41118.1|143
1669805400000|2022-11-30 10:50:00|41172.6|41132.6|41198.1|41158.1|41207.6|41167.6|41148.1|41108.1|61
1669805700000|2022-11-30 10:55:00|41202.5|41162.5|41197|41157|41208.1|41168.1|41192.5|41152.5|21
1669806000000|2022-11-30 11:00:00|41196.9|41156.9|41197.5|41157.5|41216.9|41176.9|41186.9|41146.9|23
1669806300000|2022-11-30 11:05:00|41193.1|41153.1|41187.5|41147.5|41197.5|41157.5|41177.5|41137.5|4
1669806600000|2022-11-30 11:10:00|41186.9|41146.9|41206.9|41166.9|41212.5|41172.5|41186.9|41146.9|6
1669806900000|2022-11-30 11:15:00|41202.5|41162.5|41216.9|41176.9|41221.9|41181.9|41192.4|41152.4|29
1669807200000|2022-11-30 11:20:00|41221.3|41181.3|41163.6|41123.6|41221.8|41181.8|41163.6|41123.6|90
1669807500000|2022-11-30 11:25:00|41163|41123|41143.6|41103.6|41163|41123|41143|41103|19
1669807800000|2022-11-30 11:30:00|41143|41103|41109.1|41069.1|41143|41103|41088|41048|33
1669808100000|2022-11-30 11:35:00|41108.5|41068.5|41113.5|41073.5|41119.1|41079.1|41108.5|41068.5|3
1669808400000|2022-11-30 11:40:00|41108.5|41068.5|41114.1|41074.1|41119.1|41079.1|41104.1|41064.1|26
1669808700000|2022-11-30 11:45:00|41119.1|41079.1|41109|41069|41123.5|41083.5|41104.1|41064.1|8
1669809000000|2022-11-30 11:50:00|41113.5|41073.5|41099|41059|41114|41074|41098.5|41058.5|5
1669809300000|2022-11-30 11:55:00|41098.4|41058.4|41117.8|41077.8|41119|41079|41094.6|41054.6|2
1669809600000|2022-11-30 12:00:00|41113.4|41073.4|41119|41079|41124|41084|41104|41064|19
1669809900000|2022-11-30 12:05:00|41117.8|41077.8|41149|41109|41153.4|41113.4|41117.8|41077.8|22
1669810200000|2022-11-30 12:10:00|41153.4|41113.4|41143.9|41103.9|41153.4|41113.4|41143.9|41103.9|5
1669810500000|2022-11-30 12:15:00|41138.4|41098.4|41113.3|41073.3|41138.4|41098.4|41104.5|41064.5|23
1669810800000|2022-11-30 12:20:00|41108.9|41068.9|41127.7|41087.7|41138.3|41098.3|41108.9|41068.9|26
1669811100000|2022-11-30 12:25:00|41128.3|41088.3|41123.3|41083.3|41133.3|41093.3|41122.7|41082.7|10
1669811400000|2022-11-30 12:30:00|41122.7|41082.7|41122.7|41082.7|41132.7|41092.7|41122.1|41082.1|30
1669811700000|2022-11-30 12:35:00|41122.1|41082.1|41132.1|41092.1|41152.7|41112.7|41121.5|41081.5|78
1669812000000|2022-11-30 12:40:00|41132.7|41092.7|41132.1|41092.1|41152.1|41112.1|41118.2|41078.2|52
1669812300000|2022-11-30 12:45:00|41127.1|41087.1|41113.8|41073.8|41132.1|41092.1|41108.2|41068.2|36
1669812600000|2022-11-30 12:50:00|41128.2|41088.2|41147.6|41107.6|41153.2|41113.2|41108.2|41068.2|76
1669812900000|2022-11-30 12:55:00|41143.2|41103.2|41123.2|41083.2|41148.8|41108.8|41083.8|41043.8|77
1669813200000|2022-11-30 13:00:00|41132.6|41092.6|41222|41182|41233.7|41193.7|41132.6|41092.6|227
1669813500000|2022-11-30 13:05:00|41227.6|41187.6|41202.5|41162.5|41232|41192|41201.9|41161.9|80
1669813800000|2022-11-30 13:10:00|41203.1|41163.1|41223.1|41183.1|41233.1|41193.1|41202.5|41162.5|194
1669814100000|2022-11-30 13:15:00|41228.1|41188.1|41213.1|41173.1|41233.1|41193.1|41193.1|41153.1|133
1669814400000|2022-11-30 13:20:00|41218.1|41178.1|41226.3|41186.3|41232.5|41192.5|41212.5|41172.5|151
1669814700000|2022-11-30 13:25:00|41221.9|41181.9|41246.3|41206.3|41306.9|41266.9|41221.3|41181.3|323
1669815000000|2022-11-30 13:30:00|41251.3|41211.3|41221.8|41181.8|41261.3|41221.3|41206.2|41166.2|71
1669815300000|2022-11-30 13:35:00|41226.2|41186.2|41273.8|41233.8|41283.8|41243.8|41215|41175|250
1669815600000|2022-11-30 13:40:00|41273.2|41233.2|41205.6|41165.6|41273.2|41233.2|41205.6|41165.6|91
1669818600000|2022-11-30 14:30:00|41226.6|41186.6|41377.9|41337.9|41403.6|41363.6|41210.4|41170.4|1689
1669818900000|2022-11-30 14:35:00|41382.3|41342.3|41397.9|41357.9|41447.9|41407.9|41290.3|41250.3|607
1669819200000|2022-11-30 14:40:00|41397.3|41357.3|41382.3|41342.3|41452.3|41412.3|41337.9|41297.9|962
1669819500000|2022-11-30 14:45:00|41382.9|41342.9|41312.1|41272.1|41407.9|41367.9|41311.5|41271.5|710
1669819800000|2022-11-30 14:50:00|41303.9|41263.9|41330.9|41290.9|41379.7|41339.7|41292.1|41252.1|424
1669820100000|2022-11-30 14:55:00|41325.9|41285.9|41415.8|41375.8|41415.8|41375.8|41262.7|41222.7|651
1669820400000|2022-11-30 15:00:00|41412|41372|41330.8|41290.8|41439.6|41399.6|41291.4|41251.4|952
1669820700000|2022-11-30 15:05:00|41331.4|41291.4|41327.6|41287.6|41361.4|41321.4|41292|41252|451
1669821000000|2022-11-30 15:10:00|41332.6|41292.6|41352|41312|41390.2|41350.2|41331.4|41291.4|476
1669821300000|2022-11-30 15:15:00|41356.4|41316.4|41273.2|41233.2|41371.4|41331.4|41262.6|41222.6|481
1669821600000|2022-11-30 15:20:00|41268.2|41228.2|41139.4|41099.4|41268.2|41228.2|41036.8|40996.8|735
1669821900000|2022-11-30 15:25:00|41135|41095|41189.3|41149.3|41195|41155|41086.2|41046.2|342
1669822200000|2022-11-30 15:30:00|41190|41150|41185.5|41145.5|41243.7|41203.7|41164.9|41124.9|352
1669822500000|2022-11-30 15:35:00|41184.9|41144.9|41224.9|41184.9|41254.9|41214.9|41156.2|41116.2|271
1669822800000|2022-11-30 15:40:00|41229.3|41189.3|41224.9|41184.9|41244.9|41204.9|41180.5|41140.5|241
1669823100000|2022-11-30 15:45:00|41220.5|41180.5|41343|41303|41343|41303|41220.5|41180.5|310
1669823400000|2022-11-30 15:50:00|41348|41308|41429.4|41389.4|41478.8|41438.8|41328|41288|614
1669823700000|2022-11-30 15:55:00|41430|41390|41519.9|41479.9|41570|41530|41430|41390|591
1669824000000|2022-11-30 16:00:00|41524.9|41484.9|41460.5|41420.5|41529.9|41489.9|41460.5|41420.5|377
1669824300000|2022-11-30 16:05:00|41461.1|41421.1|41441.1|41401.1|41501.1|41461.1|41441.1|41401.1|325
1669824600000|2022-11-30 16:10:00|41441.7|41401.7|41476.7|41436.7|41501.1|41461.1|41430.5|41390.5|305
1669824900000|2022-11-30 16:15:00|41471.7|41431.7|41383.5|41343.5|41511.1|41471.1|41383.5|41343.5|273
1669825200000|2022-11-30 16:20:00|41384.1|41344.1|41347.9|41307.9|41413.5|41373.5|41343.5|41303.5|234
1669825500000|2022-11-30 16:25:00|41324.7|41284.7|41562.3|41522.3|41580.4|41540.4|41324.7|41284.7|509
1669825800000|2022-11-30 16:30:00|41571.7|41531.7|41606.6|41566.6|41794.8|41754.8|41571.7|41531.7|1048
1669826100000|2022-11-30 16:35:00|41612.2|41572.2|41434.1|41394.1|41652.2|41612.2|41424.1|41384.1|535
1669826400000|2022-11-30 16:40:00|41428.5|41388.5|41472.8|41432.8|41524.1|41484.1|41424.1|41384.1|217
1669826700000|2022-11-30 16:45:00|41462.8|41422.8|41488.4|41448.4|41513.4|41473.4|41442.8|41402.8|160
1669827000000|2022-11-30 16:50:00|41497.8|41457.8|41662.2|41622.2|41672.2|41632.2|41493.4|41453.4|351
1669827300000|2022-11-30 16:55:00|41671.5|41631.5|41699|41659|41737.8|41697.8|41654|41614|317
1669827600000|2022-11-30 17:00:00|41703.4|41663.4|41723.4|41683.4|41821.5|41781.5|41703.4|41663.4|637
1669827900000|2022-11-30 17:05:00|41704|41664|41744|41704|41748.3|41708.3|41674.6|41634.6|491
1669828200000|2022-11-30 17:10:00|41748.3|41708.3|41773.3|41733.3|41803.3|41763.3|41732.7|41692.7|345
1669828500000|2022-11-30 17:15:00|41773.9|41733.9|41763.3|41723.3|41853.9|41813.9|41763.3|41723.3|379
1669828800000|2022-11-30 17:20:00|41773.3|41733.3|41822|41782|41871.4|41831.4|41762.7|41722.7|448
1669829100000|2022-11-30 17:25:00|41826.4|41786.4|41792.6|41752.6|41842|41802|41792|41752|208
1669829400000|2022-11-30 17:30:00|41796.4|41756.4|41763.2|41723.2|41801.4|41761.4|41743.9|41703.9|360
1669829700000|2022-11-30 17:35:00|41768.2|41728.2|41793.8|41753.8|41822.6|41782.6|41763.8|41723.8|231
1669830000000|2022-11-30 17:40:00|41792.6|41752.6|41783.8|41743.8|41822.6|41782.6|41778.8|41738.8|316
1669830300000|2022-11-30 17:45:00|41788.2|41748.2|41763.2|41723.2|41793.8|41753.8|41743.8|41703.8|147
1669830600000|2022-11-30 17:50:00|41767.5|41727.5|41793.8|41753.8|41833.2|41793.2|41752.5|41712.5|265
1669830900000|2022-11-30 17:55:00|41793.2|41753.2|41763.1|41723.1|41808.1|41768.1|41753.8|41713.8|220
1669831200000|2022-11-30 18:00:00|41758.8|41718.8|41862.5|41822.5|41862.5|41822.5|41753.8|41713.8|257
1669831500000|2022-11-30 18:05:00|41863.1|41823.1|41853.7|41813.7|41941.9|41901.9|41848.7|41808.7|397
1669831800000|2022-11-30 18:10:00|41863.1|41823.1|41789.3|41749.3|41873.1|41833.1|41784.3|41744.3|343
1669832100000|2022-11-30 18:15:00|41784.9|41744.9|41730.6|41690.6|41804.9|41764.9|41725.6|41685.6|281
1669832400000|2022-11-30 18:20:00|41726.2|41686.2|41680.5|41640.5|41736.2|41696.2|41675.5|41635.5|213
1669832700000|2022-11-30 18:25:00|41681.2|41641.2|41676.2|41636.2|41696.2|41656.2|41666.2|41626.2|183
1669833000000|2022-11-30 18:30:00|41675.5|41635.5|41681.1|41641.1|41705.5|41665.5|41670.5|41630.5|169
1669833300000|2022-11-30 18:35:00|41680.5|41640.5|41723.6|41683.6|41762.3|41722.3|41664.9|41624.9|472
1669833600000|2022-11-30 18:40:00|41728|41688|41704.2|41664.2|41743.6|41703.6|41679.8|41639.8|349
1669833900000|2022-11-30 18:45:00|41708.6|41668.6|41739.2|41699.2|41744.2|41704.2|41684.2|41644.2|332
1669834200000|2022-11-30 18:50:00|41733.6|41693.6|41732.9|41692.9|41764.8|41724.8|41693.5|41653.5|417
1669834500000|2022-11-30 18:55:00|41733.5|41693.5|41776.6|41736.6|41781|41741|41712.3|41672.3|707
1669834800000|2022-11-30 19:00:00|41781|41741|41793.5|41753.5|41822.2|41782.2|41761.6|41721.6|709
1669835100000|2022-11-30 19:05:00|41797.9|41757.9|41771.6|41731.6|41812.2|41772.2|41727.2|41687.2|542
1669835400000|2022-11-30 19:10:00|41770.9|41730.9|41785.9|41745.9|41797.2|41757.2|41737.2|41697.2|1860
1669835700000|2022-11-30 19:15:00|41781.6|41741.6|41777.2|41737.2|41800.9|41760.9|41760.9|41720.9|779
1669856400000|2022-12-01 01:00:00|41722.1|41682.1|41977.8|41937.8|41982.1|41942.1|41722.1|41682.1|440
1669856700000|2022-12-01 01:05:00|41977.1|41937.1|41984.1|41944.1|42004.8|41964.8|41948.4|41908.4|179
1669857000000|2022-12-01 01:10:00|41988.4|41948.4|42043.4|42003.4|42048.4|42008.4|41979.1|41939.1|106
1669857300000|2022-12-01 01:15:00|42042.7|42002.7|41939.7|41899.7|42043.4|42003.4|41934.1|41894.1|41
1669857600000|2022-12-01 01:20:00|41939.1|41899.1|41917.7|41877.7|41948.4|41908.4|41902.7|41862.7|15
1669857900000|2022-12-01 01:25:00|41917|41877|41917|41877|41927|41887|41867|41827|27
1669858200000|2022-12-01 01:30:00|41922|41882|41966.3|41926.3|41987.6|41947.6|41922|41882|32
1669858500000|2022-12-01 01:35:00|41956.3|41916.3|41925.6|41885.6|41975.6|41935.6|41921.3|41881.3|19
1669858800000|2022-12-01 01:40:00|41921.3|41881.3|41910.6|41870.6|41956.9|41916.9|41904.9|41864.9|29
1669859100000|2022-12-01 01:45:00|41915.6|41875.6|41925.5|41885.5|41930.6|41890.6|41910.6|41870.6|5
1669859400000|2022-12-01 01:50:00|41929.9|41889.9|41920.5|41880.5|41945.5|41905.5|41915.5|41875.5|11
1669859700000|2022-12-01 01:55:00|41935.5|41895.5|41945.5|41905.5|41956.2|41916.2|41910.5|41870.5|46
1669860000000|2022-12-01 02:00:00|41950.5|41910.5|41976.2|41936.2|41981.2|41941.2|41941.2|41901.2|18
1669860300000|2022-12-01 02:05:00|41975.5|41935.5|41946.1|41906.1|41986.2|41946.2|41946.1|41906.1|30
1669860600000|2022-12-01 02:10:00|41946.8|41906.8|41946.8|41906.8|41946.8|41906.8|41931.1|41891.1|8
1669860900000|2022-12-01 02:15:00|41942.5|41902.5|41936.1|41896.1|41951.1|41911.1|41936.1|41896.1|4
1669861200000|2022-12-01 02:20:00|41936.8|41896.8|41926.8|41886.8|41941.1|41901.1|41925.4|41885.4|6
1669861500000|2022-12-01 02:25:00|41926.1|41886.1|41925.4|41885.4|41931.1|41891.1|41916.1|41876.1|6
1669861800000|2022-12-01 02:30:00|41921.1|41881.1|41916.7|41876.7|41930.4|41890.4|41891|41851|18
1669862100000|2022-12-01 02:35:00|41926|41886|41954.4|41914.4|41971.7|41931.7|41925.4|41885.4|165
1669862400000|2022-12-01 02:40:00|41950.1|41910.1|41930.8|41890.8|41955.1|41915.1|41925.1|41885.1|7
1669862700000|2022-12-01 02:45:00|41929.4|41889.4|41932.2|41892.2|41955.1|41915.1|41929.4|41889.4|264
1669863000000|2022-12-01 02:50:00|41937.2|41897.2|41940.8|41900.8|41941.5|41901.5|41922.2|41882.2|50
1669863300000|2022-12-01 02:55:00|41941.5|41901.5|41960.8|41920.8|41961.4|41921.4|41940.8|41900.8|4
1669863600000|2022-12-01 03:00:00|41950.8|41910.8|41970.7|41930.7|41975.7|41935.7|41950.8|41910.8|11
1669863900000|2022-12-01 03:05:00|41965.7|41925.7|41970|41930|41974.4|41934.4|41955.7|41915.7|47
1669864200000|2022-12-01 03:10:00|41969.3|41929.3|41940.7|41900.7|41970|41930|41940.7|41900.7|6
1669864500000|2022-12-01 03:15:00|41939.3|41899.3|41945|41905|41950.7|41910.7|41935|41895|7
1669864800000|2022-12-01 03:20:00|41945.7|41905.7|41967.9|41927.9|41967.9|41927.9|41935.7|41895.7|181
1669865100000|2022-12-01 03:25:00|41972.2|41932.2|41957.9|41917.9|41972.2|41932.2|41949.3|41909.3|26
1669865400000|2022-12-01 03:30:00|41952.9|41912.9|41957.2|41917.2|41957.9|41917.9|41947.9|41907.9|7
1669865700000|2022-12-01 03:35:00|41961.5|41921.5|41967.9|41927.9|41972.9|41932.9|41956.5|41916.5|11
1669866000000|2022-12-01 03:40:00|41972.2|41932.2|41967.1|41927.1|41972.9|41932.9|41962.1|41922.1|8
1669866300000|2022-12-01 03:45:00|41962.8|41922.8|41940.6|41900.6|41962.8|41922.8|41939.9|41899.9|142
1669866600000|2022-12-01 03:50:00|41944.9|41904.9|41944.9|41904.9|41949.9|41909.9|41939.9|41899.9|13
1669866900000|2022-12-01 03:55:00|41949.9|41909.9|41940.6|41900.6|41949.9|41909.9|41935.6|41895.6|4
1669867200000|2022-12-01 04:00:00|41935.6|41895.6|41926.2|41886.2|41935.6|41895.6|41926.2|41886.2|7
1669867500000|2022-12-01 04:05:00|41930.5|41890.5|41941.9|41901.9|41946.2|41906.2|41926.2|41886.2|11
1669867800000|2022-12-01 04:10:00|41950.5|41910.5|41946.2|41906.2|41951.2|41911.2|41941.9|41901.9|15
1669868100000|2022-12-01 04:15:00|41936.9|41896.9|41936.2|41896.2|41946.2|41906.2|41936.2|41896.2|4
1669868400000|2022-12-01 04:20:00|41935.5|41895.5|41926.2|41886.2|41935.5|41895.5|41926.2|41886.2|6
1669868700000|2022-12-01 04:25:00|41930.5|41890.5|41926.9|41886.9|41945.5|41905.5|41926.2|41886.2|11
1669869000000|2022-12-01 04:30:00|41926.2|41886.2|41926.8|41886.8|41931.2|41891.2|41926.1|41886.1|1
1669869300000|2022-12-01 04:35:00|41926.1|41886.1|41926.8|41886.8|41936.1|41896.1|41925.4|41885.4|5
1669869600000|2022-12-01 04:40:00|41931.1|41891.1|41926.1|41886.1|41931.1|41891.1|41926.1|41886.1|3
1669869900000|2022-12-01 04:45:00|41926.8|41886.8|41935.4|41895.4|41945.4|41905.4|41926.1|41886.1|70
1669870200000|2022-12-01 04:50:00|41936.1|41896.1|41936.1|41896.1|41936.1|41896.1|41936.1|41896.1|4
1669870500000|2022-12-01 04:55:00|41935.4|41895.4|41934.7|41894.7|41940.4|41900.4|41934.7|41894.7|3
1669870800000|2022-12-01 05:00:00|41935.4|41895.4|41933.9|41893.9|41935.4|41895.4|41933.9|41893.9|1
1669871100000|2022-12-01 05:05:00|41935.3|41895.3|41926|41886|41935.3|41895.3|41925.3|41885.3|8
1669871400000|2022-12-01 05:10:00|41925.3|41885.3|41906|41866|41925.3|41885.3|41906|41866|10
1669871700000|2022-12-01 05:15:00|41906.7|41866.7|41916.7|41876.7|41921|41881|41901.7|41861.7|18
1669872000000|2022-12-01 05:20:00|41916|41876|41916.7|41876.7|41921.7|41881.7|41915.3|41875.3|3
1669872300000|2022-12-01 05:25:00|41916|41876|41896.7|41856.7|41916|41876|41896.7|41856.7|4
1669872600000|2022-12-01 05:30:00|41906|41866|41881|41841|41906.7|41866.7|41866|41826|30
1669872900000|2022-12-01 05:35:00|41880.3|41840.3|41880.2|41840.2|41891|41851|41870.2|41830.2|5
1669873200000|2022-12-01 05:40:00|41870.2|41830.2|41885.2|41845.2|41905.2|41865.2|41870.2|41830.2|9
1669873500000|2022-12-01 05:45:00|41889.5|41849.5|41880.2|41840.2|41894.5|41854.5|41875.2|41835.2|9
1669873800000|2022-12-01 05:50:00|41889.5|41849.5|41869.5|41829.5|41889.5|41849.5|41865.9|41825.9|5
1669874100000|2022-12-01 05:55:00|41865.2|41825.2|41874.5|41834.5|41875.2|41835.2|41865.2|41825.2|1
1669874400000|2022-12-01 06:00:00|41870.2|41830.2|41875.2|41835.2|41875.2|41835.2|41855.2|41815.2|14
1669874700000|2022-12-01 06:05:00|41890.2|41850.2|41865.8|41825.8|41890.2|41850.2|41865.8|41825.8|18
1669875000000|2022-12-01 06:10:00|41875.1|41835.1|41880.1|41840.1|41905.8|41865.8|41875.1|41835.1|19
1669875300000|2022-12-01 06:15:00|41885.1|41845.1|41925.8|41885.8|41935.1|41895.1|41885.1|41845.1|37
1669875600000|2022-12-01 06:20:00|41930.1|41890.1|41919.4|41879.4|41939.4|41899.4|41914.4|41874.4|32
1669875900000|2022-12-01 06:25:00|41920.1|41880.1|41920.1|41880.1|41930.1|41890.1|41910.1|41870.1|8
1669876200000|2022-12-01 06:30:00|41924.4|41884.4|41914.3|41874.3|41930.1|41890.1|41914.3|41874.3|19
1669876500000|2022-12-01 06:35:00|41915.1|41875.1|41928.6|41888.6|41929.3|41889.3|41905.1|41865.1|24
1669876800000|2022-12-01 06:40:00|41924.3|41884.3|41948.6|41908.6|41958.6|41918.6|41914.3|41874.3|38
1669877100000|2022-12-01 06:45:00|41949.3|41909.3|41944.3|41904.3|41949.3|41909.3|41929.3|41889.3|2
1669877400000|2022-12-01 06:50:00|41948.6|41908.6|41944.3|41904.3|41962.9|41922.9|41944.3|41904.3|4
1669877700000|2022-12-01 06:55:00|41948.6|41908.6|41954.3|41914.3|41964.3|41924.3|41948.6|41908.6|3
1669878000000|2022-12-01 07:00:00|41953.5|41913.5|41934.2|41894.2|41958.5|41918.5|41933.5|41893.5|2
1669878300000|2022-12-01 07:05:00|41929.2|41889.2|41904.2|41864.2|41929.2|41889.2|41899.2|41859.2|8
1669878600000|2022-12-01 07:10:00|41908.5|41868.5|41904.2|41864.2|41914.2|41874.2|41904.2|41864.2|2
1669878900000|2022-12-01 07:15:00|41908.5|41868.5|41948.5|41908.5|41957|41917|41908.5|41868.5|8
1669879200000|2022-12-01 07:20:00|41944.2|41904.2|41918.5|41878.5|41949.2|41909.2|41914.2|41874.2|10
1669879500000|2022-12-01 07:25:00|41914.2|41874.2|41918.4|41878.4|41922.7|41882.7|41904.2|41864.2|5
1669879800000|2022-12-01 07:30:00|41914.2|41874.2|41898.4|41858.4|41918.4|41878.4|41898.4|41858.4|5
1669880100000|2022-12-01 07:35:00|41888.4|41848.4|41898.4|41858.4|41918.4|41878.4|41888.4|41848.4|7
1669880400000|2022-12-01 07:40:00|41902.7|41862.7|41898.4|41858.4|41904.1|41864.1|41898.4|41858.4|0
1669880700000|2022-12-01 07:45:00|41893.4|41853.4|41884.1|41844.1|41894.1|41854.1|41883.4|41843.4|1
1669881000000|2022-12-01 07:50:00|41883.4|41843.4|41884.1|41844.1|41884.1|41844.1|41878.4|41838.4|1
1669881300000|2022-12-01 07:55:00|41883.4|41843.4|41878.3|41838.3|41883.4|41843.4|41858.3|41818.3|12
1669881600000|2022-12-01 08:00:00|41874.1|41834.1|41898.3|41858.3|41904|41864|41874.1|41834.1|19
1669881900000|2022-12-01 08:05:00|41894|41854|41883.3|41843.3|41903.3|41863.3|41879|41839|2
1669882200000|2022-12-01 08:10:00|41884|41844|41884|41844|41898.3|41858.3|41879|41839|8
1669882500000|2022-12-01 08:15:00|41883.3|41843.3|41854|41814|41884|41844|41845.5|41805.5|23
1669882800000|2022-12-01 08:20:00|41864|41824|41882.5|41842.5|41887.5|41847.5|41863.3|41823.3|16
1669883100000|2022-12-01 08:25:00|41878.2|41838.2|41858.2|41818.2|41878.2|41838.2|41858.2|41818.2|15
1669883400000|2022-12-01 08:30:00|41849.7|41809.7|41878.2|41838.2|41883.9|41843.9|41849|41809|11
1669883700000|2022-12-01 08:35:00|41873.9|41833.9|41883.9|41843.9|41883.9|41843.9|41859.7|41819.7|15
1669884000000|2022-12-01 08:40:00|41884.7|41844.7|41894.6|41854.6|41894.7|41854.7|41883.9|41843.9|74
1669884300000|2022-12-01 08:45:00|41929.6|41889.6|41933.2|41893.2|41938.2|41898.2|41918.9|41878.9|42
1669884600000|2022-12-01 08:50:00|41933.9|41893.9|41918.1|41878.1|41933.9|41893.9|41913.9|41873.9|20
1669884900000|2022-12-01 08:55:00|41918.9|41878.9|41913.9|41873.9|41928.1|41888.1|41909.6|41869.6|12
1669885200000|2022-12-01 09:00:00|41918.1|41878.1|41913.8|41873.8|41919.6|41879.6|41913.8|41873.8|2
1669885500000|2022-12-01 09:05:00|41908.8|41868.8|41883.8|41843.8|41908.8|41868.8|41879.6|41839.6|29
1669885800000|2022-12-01 09:10:00|41884.6|41844.6|41868.8|41828.8|41893.8|41853.8|41863.8|41823.8|8
1669886100000|2022-12-01 09:15:00|41864.5|41824.5|41873.8|41833.8|41883.8|41843.8|41863.8|41823.8|5
1669886400000|2022-12-01 09:20:00|41879.5|41839.5|41878|41838|41883.8|41843.8|41869.5|41829.5|1
1669886700000|2022-12-01 09:25:00|41873.8|41833.8|41883.8|41843.8|41883.8|41843.8|41863.8|41823.8|9
1669887000000|2022-12-01 09:30:00|41883|41843|41918|41878|41928|41888|41883|41843|23
1669887300000|2022-12-01 09:35:00|41928|41888|41903.7|41863.7|41928|41888|41898|41858|10
1669887600000|2022-12-01 09:40:00|41908.7|41868.7|41908|41868|41958|41918|41908|41868|43
1669887900000|2022-12-01 09:45:00|41913|41873|41898|41858|41913|41873|41878|41838|13
1669888200000|2022-12-01 09:50:00|41893.7|41853.7|41903.7|41863.7|41903.7|41863.7|41883.7|41843.7|3
1669888500000|2022-12-01 09:55:00|41904.4|41864.4|41953.7|41913.7|41963.7|41923.7|41904.4|41864.4|64
1669888800000|2022-12-01 10:00:00|41957.9|41917.9|41957.9|41917.9|41962.2|41922.2|41937.9|41897.9|38
1669889100000|2022-12-01 10:05:00|41947.9|41907.9|41957.2|41917.2|41957.2|41917.2|41942.2|41902.2|6
1669889400000|2022-12-01 10:10:00|41957.1|41917.1|41948.6|41908.6|41957.1|41917.1|41943.6|41903.6|7
1669889700000|2022-12-01 10:15:00|41947.9|41907.9|41927.9|41887.9|41947.9|41907.9|41909.3|41869.3|42
1669890000000|2022-12-01 10:20:00|41917.9|41877.9|41953.6|41913.6|41959.3|41919.3|41913.6|41873.6|78
1669890300000|2022-12-01 10:25:00|41939.3|41899.3|41903.6|41863.6|41939.3|41899.3|41894.3|41854.3|14
1669890600000|2022-12-01 10:30:00|41904.3|41864.3|41953.5|41913.5|41963.5|41923.5|41898.6|41858.6|91
1669890900000|2022-12-01 10:35:00|41937.8|41897.8|41907.8|41867.8|41938.5|41898.5|41903.5|41863.5|11
1669891200000|2022-12-01 10:40:00|41893.5|41853.5|41853.5|41813.5|41899.3|41859.3|41853.5|41813.5|31
1669891500000|2022-12-01 10:45:00|41839.2|41799.2|41839.2|41799.2|41839.2|41799.2|41819.2|41779.2|60
1669891800000|2022-12-01 10:50:00|41829.2|41789.2|41838.5|41798.5|41864.2|41824.2|41829.2|41789.2|27
1669892100000|2022-12-01 10:55:00|41839.2|41799.2|41833.5|41793.5|41839.2|41799.2|41812.7|41772.7|58
1669892400000|2022-12-01 11:00:00|41829.2|41789.2|41838.4|41798.4|41838.4|41798.4|41813.4|41773.4|15
1669892700000|2022-12-01 11:05:00|41833.4|41793.4|41847.7|41807.7|41853.4|41813.4|41832.7|41792.7|34
1669893000000|2022-12-01 11:10:00|41851.9|41811.9|41857.7|41817.7|41863.4|41823.4|41843.4|41803.4|19
1669893300000|2022-12-01 11:15:00|41856.9|41816.9|41882.6|41842.6|41891.9|41851.9|41852.7|41812.7|15
1669893600000|2022-12-01 11:20:00|41887.6|41847.6|41888.4|41848.4|41913.4|41873.4|41882.6|41842.6|38
1669893900000|2022-12-01 11:25:00|41892.6|41852.6|41872.6|41832.6|41892.6|41852.6|41872.6|41832.6|6
1669894200000|2022-12-01 11:30:00|41877.6|41837.6|41892.6|41852.6|41897.6|41857.6|41872.6|41832.6|9
1669894500000|2022-12-01 11:35:00|41897.6|41857.6|41897.6|41857.6|41913.3|41873.3|41892.6|41852.6|7
1669894800000|2022-12-01 11:40:00|41898.3|41858.3|41913.3|41873.3|41913.3|41873.3|41897.6|41857.6|76
1669895100000|2022-12-01 11:45:00|41912.6|41872.6|41896.8|41856.8|41917.6|41877.6|41881.8|41841.8|37
1669895400000|2022-12-01 11:50:00|41897.5|41857.5|41897.5|41857.5|41911.8|41871.8|41891.8|41851.8|5
1669895700000|2022-12-01 11:55:00|41893.3|41853.3|41896|41856|41901.8|41861.8|41891.8|41851.8|5
1669896000000|2022-12-01 12:00:00|41887.5|41847.5|41846.7|41806.7|41891.8|41851.8|41841.7|41801.7|23
1669896300000|2022-12-01 12:05:00|41847.5|41807.5|41827.5|41787.5|41861.7|41821.7|41827.5|41787.5|24
1669896600000|2022-12-01 12:10:00|41828.2|41788.2|41764|41724|41832.5|41792.5|41759|41719|75
1669896900000|2022-12-01 12:15:00|41768.2|41728.2|41778.9|41738.9|41779.7|41739.7|41724.7|41684.7|124
1669897200000|2022-12-01 12:20:00|41774.7|41734.7|41774.7|41734.7|41779.7|41739.7|41768.9|41728.9|24
1669897500000|2022-12-01 12:25:00|41773.9|41733.9|41779.7|41739.7|41789.7|41749.7|41759.7|41719.7|14
1669897800000|2022-12-01 12:30:00|41778.9|41738.9|41814.6|41774.6|41819.6|41779.6|41774.7|41734.7|51
1669898100000|2022-12-01 12:35:00|41813.9|41773.9|41815.4|41775.4|41824.6|41784.6|41804.6|41764.6|29
1669898400000|2022-12-01 12:40:00|41814.6|41774.6|41824.6|41784.6|41839.6|41799.6|41814.6|41774.6|12
1669898700000|2022-12-01 12:45:00|41825.4|41785.4|41831.9|41791.9|41841.1|41801.1|41766.9|41726.9|53
1669899000000|2022-12-01 12:50:00|41830.4|41790.4|41831.9|41791.9|41841.1|41801.1|41821.1|41781.1|29
1669899300000|2022-12-01 12:55:00|41836.1|41796.1|41846.8|41806.8|41856.1|41816.1|41836.1|41796.1|22
1669899600000|2022-12-01 13:00:00|41851.1|41811.1|41885.3|41845.3|41890.3|41850.3|41846.1|41806.1|108
1669899900000|2022-12-01 13:05:00|41890.3|41850.3|41904.5|41864.5|41914.5|41874.5|41885.3|41845.3|44
1669900200000|2022-12-01 13:10:00|41899.5|41859.5|41959.5|41919.5|41973.8|41933.8|41894.5|41854.5|72
1669900500000|2022-12-01 13:15:00|41960.3|41920.3|42005.3|41965.3|42005.3|41965.3|41954.5|41914.5|96
1669900800000|2022-12-01 13:20:00|42015.3|41975.3|42044.5|42004.5|42094.5|42054.5|42014.5|41974.5|273
1669901100000|2022-12-01 13:25:00|42048.7|42008.7|42088|42048|42093.7|42053.7|42048.7|42008.7|90
1669901400000|2022-12-01 13:30:00|42093|42053|42171.4|42131.4|42182.2|42142.2|42078|42038|226
1669901700000|2022-12-01 13:35:00|42165.7|42125.7|42219.1|42179.1|42254.9|42214.9|42160.7|42120.7|173
1669902000000|2022-12-01 13:40:00|42224.9|42184.9|42225.6|42185.6|42259.9|42219.9|42214.9|42174.9|251
1669905000000|2022-12-01 14:30:00|42234.7|42194.7|42354.7|42314.7|42575.4|42535.4|42234.7|42194.7|1994
1669905300000|2022-12-01 14:35:00|42358.9|42318.9|42373.9|42333.9|42383.9|42343.9|42279.7|42239.7|640
1669905600000|2022-12-01 14:40:00|42374.6|42334.6|42448.1|42408.1|42586.6|42546.6|42374.6|42334.6|722
1669905900000|2022-12-01 14:45:00|42443.9|42403.9|42545|42505|42565.8|42525.8|42438.1|42398.1|922
1669906200000|2022-12-01 14:50:00|42553.4|42513.4|42574.2|42534.2|42625.8|42585.8|42525.8|42485.8|662
1669906500000|2022-12-01 14:55:00|42579.2|42539.2|42522.6|42482.6|42584.2|42544.2|42522.6|42482.6|458
1669906800000|2022-12-01 15:00:00|42527.6|42487.6|42566.8|42526.8|42581.1|42541.1|42491.8|42451.8|668
1669907100000|2022-12-01 15:05:00|42571.8|42531.8|42476.8|42436.8|42582.6|42542.6|42471.8|42431.8|811
1669907400000|2022-12-01 15:10:00|42472.6|42432.6|42481|42441|42531.8|42491.8|42364.1|42324.1|828
1669907700000|2022-12-01 15:15:00|42471.8|42431.8|42361|42321|42515.2|42475.2|42351|42311|457
1669908000000|2022-12-01 15:20:00|42356.8|42316.8|42409.4|42369.4|42439.4|42399.4|42341.8|42301.8|406
1669908300000|2022-12-01 15:25:00|42411|42371|42392.5|42352.5|42429.4|42389.4|42350.9|42310.9|336
1669908600000|2022-12-01 15:30:00|42382.5|42342.5|42272.5|42232.5|42402.5|42362.5|42252.5|42212.5|513
1669908900000|2022-12-01 15:35:00|42263.2|42223.2|42300.1|42260.1|42300.1|42260.1|42241.7|42201.7|670
1669909200000|2022-12-01 15:40:00|42308.6|42268.6|42109.3|42069.3|42329.3|42289.3|42090.9|42050.9|398
1669909500000|2022-12-01 15:45:00|42099.3|42059.3|42200.8|42160.8|42205.8|42165.8|42084.3|42044.3|332
1669909800000|2022-12-01 15:50:00|42191.6|42151.6|42133.1|42093.1|42191.6|42151.6|42083.1|42043.1|430
1669910100000|2022-12-01 15:55:00|42123.1|42083.1|42071.6|42031.6|42123.9|42083.9|42027.4|41987.4|531
1669910400000|2022-12-01 16:00:00|42070.8|42030.8|41926.5|41886.5|42090.8|42050.8|41916.5|41876.5|621
1669910700000|2022-12-01 16:05:00|41930.8|41890.8|41818.1|41778.1|41940.8|41900.8|41793.1|41753.1|444
1669911000000|2022-12-01 16:10:00|41813.1|41773.1|41732.3|41692.3|41841.5|41801.5|41727.3|41687.3|477
1669911300000|2022-12-01 16:15:00|41733|41693|41787.2|41747.2|41792.2|41752.2|41662.3|41622.3|572
1669911600000|2022-12-01 16:20:00|41783|41743|41735.3|41695.3|41783|41743|41696.1|41656.1|513
1669911900000|2022-12-01 16:25:00|41736.1|41696.1|41666.1|41626.1|41766.1|41726.1|41660.3|41620.3|236
1669912200000|2022-12-01 16:30:00|41656.1|41616.1|41622.2|41582.2|41686.1|41646.1|41526.1|41486.1|634
1669912500000|2022-12-01 16:35:00|41623|41583|41720.6|41680.6|41720.6|41680.6|41612.2|41572.2|404
1669912800000|2022-12-01 16:40:00|41719.8|41679.8|41670.6|41630.6|41747.4|41707.4|41665.6|41625.6|436
1669913100000|2022-12-01 16:45:00|41665.6|41625.6|41655.5|41615.5|41700.5|41660.5|41631.3|41591.3|261
1669913400000|2022-12-01 16:50:00|41659.7|41619.7|41593.6|41553.6|41665.5|41625.5|41573.6|41533.6|416
1669913700000|2022-12-01 16:55:00|41589.4|41549.4|41584.4|41544.4|41610.2|41570.2|41513.6|41473.6|512
1669914000000|2022-12-01 17:00:00|41579.4|41539.4|41551.7|41511.7|41601.7|41561.7|41541.7|41501.7|343
1669914300000|2022-12-01 17:05:00|41546.7|41506.7|41608.6|41568.6|41628.6|41588.6|41535.2|41495.2|369
1669914600000|2022-12-01 17:10:00|41613.6|41573.6|41629.3|41589.3|41629.3|41589.3|41549.3|41509.3|249
1669914900000|2022-12-01 17:15:00|41625.1|41585.1|41599.3|41559.3|41635.1|41595.1|41598.5|41558.5|302
1669915200000|2022-12-01 17:20:00|41598.5|41558.5|41660.1|41620.1|41670.1|41630.1|41575.1|41535.1|255
1669915500000|2022-12-01 17:25:00|41655.9|41615.9|41717.7|41677.7|41742.7|41702.7|41630.9|41590.9|362
1669915800000|2022-12-01 17:30:00|41712.7|41672.7|41720.3|41680.3|41733.5|41693.5|41682.7|41642.7|395
1669916100000|2022-12-01 17:35:00|41721.1|41681.1|41823.7|41783.7|41823.7|41783.7|41720.3|41680.3|335
1669916400000|2022-12-01 17:40:00|41818.7|41778.7|41844.5|41804.5|41849.5|41809.5|41779.5|41739.5|176
1669916700000|2022-12-01 17:45:00|41865.2|41825.2|41784.4|41744.4|41880.2|41840.2|41764.4|41724.4|377
1669917000000|2022-12-01 17:50:00|41789.4|41749.4|41819.4|41779.4|41853.6|41813.6|41789.4|41749.4|162
1669917300000|2022-12-01 17:55:00|41818.6|41778.6|41888.6|41848.6|41889.4|41849.4|41818.6|41778.6|322
1669917600000|2022-12-01 18:00:00|41889.4|41849.4|41877.8|41837.8|41902|41862|41829.4|41789.4|154
1669917900000|2022-12-01 18:05:00|41887|41847|41903.5|41863.5|41907.7|41867.7|41867|41827|106
1669918200000|2022-12-01 18:10:00|41901.9|41861.9|41919.3|41879.3|41935.1|41895.1|41839.3|41799.3|212
1669918500000|2022-12-01 18:15:00|41915.1|41875.1|41928.2|41888.2|41939.3|41899.3|41856.7|41816.7|309
1669918800000|2022-12-01 18:20:00|41932.5|41892.5|41982.4|41942.4|41982.4|41942.4|41906.6|41866.6|122
1669919100000|2022-12-01 18:25:00|41981.6|41941.6|41977.4|41937.4|41981.6|41941.6|41917.4|41877.4|162
1669919400000|2022-12-01 18:30:00|41976.6|41936.6|41980.8|41940.8|41982.4|41942.4|41961.6|41921.6|167
1669919700000|2022-12-01 18:35:00|41980|41940|41960.8|41920.8|41981.6|41941.6|41955.8|41915.8|129
1669920000000|2022-12-01 18:40:00|41960|41920|42019.9|41979.9|42045.8|42005.8|41955.8|41915.8|151
1669920300000|2022-12-01 18:45:00|42020.7|41980.7|42009.9|41969.9|42020.7|41980.7|41985.7|41945.7|212
1669920600000|2022-12-01 18:50:00|42000.7|41960.7|42140.7|42100.7|42141.5|42101.5|42000.7|41960.7|418
1669920900000|2022-12-01 18:55:00|42136.5|42096.5|42048.9|42008.9|42136.5|42096.5|42023.9|41983.9|416
1669921200000|2022-12-01 19:00:00|42048.1|42008.1|42158.8|42118.8|42213.8|42173.8|42043.1|42003.1|661
1669921500000|2022-12-01 19:05:00|42149.6|42109.6|42054.6|42014.6|42188.8|42148.8|42053.8|42013.8|462
1669921800000|2022-12-01 19:10:00|42050.4|42010.4|42174.6|42134.6|42180.4|42140.4|42043|42003|1946
1669922100000|2022-12-01 19:15:00|42178.8|42138.8|42112.2|42072.2|42184.6|42144.6|42111.4|42071.4|791
1669942800000|2022-12-02 01:00:00|42083.9|42043.9|42086.4|42046.4|42244.7|42204.7|42039.7|41999.7|206
1669943100000|2022-12-02 01:05:00|42090.5|42050.5|42099.7|42059.7|42114.7|42074.7|42024.7|41984.7|76
1669943400000|2022-12-02 01:10:00|42094.7|42054.7|42019.7|41979.7|42094.7|42054.7|41993|41953|77
1669943700000|2022-12-02 01:15:00|42028.9|41988.9|42053.8|42013.8|42073.8|42033.8|42009.7|41969.7|91
1669944000000|2022-12-02 01:20:00|42054.7|42014.7|42087.1|42047.1|42098|42058|42053.8|42013.8|42
1669944300000|2022-12-02 01:25:00|42083|42043|42057.1|42017.1|42088|42048|42048.8|42008.8|31
1669944600000|2022-12-02 01:30:00|42057.9|42017.9|42062.1|42022.1|42090.4|42050.4|42057.1|42017.1|12
1669944900000|2022-12-02 01:35:00|42062.9|42022.9|42046.2|42006.2|42072.1|42032.1|42002.1|41962.1|23
1669945200000|2022-12-02 01:40:00|42042.1|42002.1|42032|41992|42042.1|42002.1|42026.2|41986.2|19
1669945500000|2022-12-02 01:45:00|42027.9|41987.9|42007.9|41967.9|42031.2|41991.2|41997.9|41957.9|27
1669945800000|2022-12-02 01:50:00|41997.9|41957.9|42016.1|41976.1|42044.5|42004.5|41992|41952|46
1669946100000|2022-12-02 01:55:00|42024.4|41984.4|42032|41992|42036.1|41996.1|42016.1|41976.1|24
1669946400000|2022-12-02 02:00:00|42031.1|41991.1|42026.1|41986.1|42036.1|41996.1|42006.1|41966.1|23
1669946700000|2022-12-02 02:05:00|42016.9|41976.9|42021.9|41981.9|42040.2|42000.2|42001.1|41961.1|23
1669947000000|2022-12-02 02:10:00|42026.1|41986.1|42026|41986|42046.1|42006.1|42006.9|41966.9|8
1669947300000|2022-12-02 02:15:00|42036|41996|41991|41951|42036|41996|41991|41951|51
1669947600000|2022-12-02 02:20:00|41995.2|41955.2|42016|41976|42016|41976|41991|41951|10
1669947900000|2022-12-02 02:25:00|42011|41971|42021.8|41981.8|42030.1|41990.1|42006|41966|10
1669948200000|2022-12-02 02:30:00|42026|41986|41967.7|41927.7|42046|42006|41966|41926|48
1669948500000|2022-12-02 02:35:00|41976|41936|41977.6|41937.6|41984.3|41944.3|41967.6|41927.6|43
1669948800000|2022-12-02 02:40:00|41978.5|41938.5|41983.5|41943.5|41984.3|41944.3|41977.6|41937.6|18
1669949100000|2022-12-02 02:45:00|41984.3|41944.3|41968.4|41928.4|41984.3|41944.3|41958.4|41918.4|20
1669949400000|2022-12-02 02:50:00|41969.3|41929.3|41939.3|41899.3|41969.3|41929.3|41935.1|41895.1|42
1669949700000|2022-12-02 02:55:00|41935.1|41895.1|41973.4|41933.4|41973.4|41933.4|41935.1|41895.1|21
1669950000000|2022-12-02 03:00:00|41969.3|41929.3|42012.5|41972.5|42012.5|41972.5|41969.3|41929.3|27
1669950300000|2022-12-02 03:05:00|42013.4|41973.4|41993.4|41953.4|42022.5|41982.5|41989.2|41949.2|8
1669950600000|2022-12-02 03:10:00|41998.4|41958.4|41959.2|41919.2|42003.4|41963.4|41955.1|41915.1|11
1669950900000|2022-12-02 03:15:00|41963.3|41923.3|41969.2|41929.2|41973.3|41933.3|41954.2|41914.2|1
1669951200000|2022-12-02 03:20:00|41964.2|41924.2|41993.3|41953.3|42003.3|41963.3|41959.2|41919.2|18
1669951500000|2022-12-02 03:25:00|41989.2|41949.2|41979.1|41939.1|41999.1|41959.1|41979.1|41939.1|1
1669951800000|2022-12-02 03:30:00|41987.4|41947.4|41988.3|41948.3|42003.3|41963.3|41987.4|41947.4|6
1669952100000|2022-12-02 03:35:00|41988.2|41948.2|41978.2|41938.2|42003.2|41963.2|41968.2|41928.2|12
1669952400000|2022-12-02 03:40:00|41973.2|41933.2|41969.1|41929.1|41979.1|41939.1|41969.1|41929.1|0
1669952700000|2022-12-02 03:45:00|41977.3|41937.3|41978.2|41938.2|41978.2|41938.2|41968.2|41928.2|0
1669953000000|2022-12-02 03:50:00|41977.3|41937.3|41977.3|41937.3|41996.5|41956.5|41976.5|41936.5|11
1669953300000|2022-12-02 03:55:00|41976.4|41936.4|41976.4|41936.4|41980.6|41940.6|41968.1|41928.1|5
1669953600000|2022-12-02 04:00:00|41977.3|41937.3|41985.5|41945.5|41985.5|41945.5|41973.1|41933.1|4
1669953900000|2022-12-02 04:05:00|41977.3|41937.3|41977.2|41937.2|41985.5|41945.5|41977.2|41937.2|0
1669954200000|2022-12-02 04:10:00|41981.4|41941.4|41985.5|41945.5|41987.2|41947.2|41977.2|41937.2|0
1669954500000|2022-12-02 04:15:00|41977.2|41937.2|41977.2|41937.2|41977.2|41937.2|41973.1|41933.1|2
1669954800000|2022-12-02 04:20:00|41981.3|41941.3|41977.2|41937.2|41985.5|41945.5|41977.2|41937.2|0
1669955400000|2022-12-02 04:30:00|41977.1|41937.1|41977.1|41937.1|41977.1|41937.1|41977.1|41937.1|0
1669956600000|2022-12-02 04:50:00|41987.1|41947.1|41987|41947|41987.1|41947.1|41987|41947|0
1669956900000|2022-12-02 04:55:00|41992|41952|41992|41952|41992|41952|41991.2|41951.2|0
1669957200000|2022-12-02 05:00:00|41996.1|41956.1|41997|41957|41997|41957|41996.1|41956.1|1
1669957500000|2022-12-02 05:05:00|42001.1|41961.1|41997|41957|42001.1|41961.1|41987.9|41947.9|1
1669957800000|2022-12-02 05:10:00|42005.2|41965.2|42007|41967|42007|41967|42005.2|41965.2|2
1669958100000|2022-12-02 05:15:00|42006.9|41966.9|41991.9|41951.9|42006.9|41966.9|41991.9|41951.9|2
1669958400000|2022-12-02 05:20:00|41992.8|41952.8|41986.9|41946.9|41996.9|41956.9|41986.9|41946.9|2
1669958700000|2022-12-02 05:25:00|41987.8|41947.8|41983.6|41943.6|41988.6|41948.6|41977.8|41937.8|5
1669959000000|2022-12-02 05:30:00|41984.5|41944.5|42018.6|41978.6|42028.6|41988.6|41983.6|41943.6|14
1669959300000|2022-12-02 05:35:00|42019.5|41979.5|42020.3|41980.3|42021.2|41981.2|42005.4|41965.4|5
1669959600000|2022-12-02 05:40:00|42018.6|41978.6|42020.3|41980.3|42020.3|41980.3|42009.5|41969.5|2
1669959900000|2022-12-02 05:45:00|42019.4|41979.4|42024.4|41984.4|42028.6|41988.6|42000.3|41960.3|2
1669960200000|2022-12-02 05:50:00|42028.5|41988.5|42020.3|41980.3|42028.5|41988.5|42018.5|41978.5|0
1669960500000|2022-12-02 05:55:00|42019.4|41979.4|42018.5|41978.5|42033.5|41993.5|42018.5|41978.5|3
1669960800000|2022-12-02 06:00:00|42017.6|41977.6|42028.5|41988.5|42028.5|41988.5|42007.6|41967.6|4
1669961100000|2022-12-02 06:05:00|42027.6|41987.6|42018.5|41978.5|42028.5|41988.5|42017.6|41977.6|0
1669961400000|2022-12-02 06:10:00|42017.6|41977.6|42018.4|41978.4|42018.4|41978.4|42008.4|41968.4|0
1669961700000|2022-12-02 06:15:00|42022.6|41982.6|42036.7|41996.7|42037.5|41997.5|42008.4|41968.4|2
1669962000000|2022-12-02 06:20:00|42032.5|41992.5|42026.6|41986.6|42032.5|41992.5|42018.4|41978.4|0
1669962300000|2022-12-02 06:25:00|42022.5|41982.5|42006.6|41966.6|42027.5|41987.5|41984.3|41944.3|14
1669962600000|2022-12-02 06:30:00|42002.5|41962.5|41996.6|41956.6|42010.7|41970.7|41986.6|41946.6|14
1669962900000|2022-12-02 06:35:00|42000.7|41960.7|41986.6|41946.6|42000.7|41960.7|41986.6|41946.6|7
1669963200000|2022-12-02 06:40:00|41982.5|41942.5|41996.6|41956.6|41996.6|41956.6|41982.5|41942.5|2
1669963500000|2022-12-02 06:45:00|41986.6|41946.6|41996.5|41956.5|41996.5|41956.5|41986.5|41946.5|0
1669963800000|2022-12-02 06:50:00|41992.4|41952.4|41991.5|41951.5|42000.6|41960.6|41976.5|41936.5|3
1669964100000|2022-12-02 06:55:00|41986.5|41946.5|42006.5|41966.5|42010.6|41970.6|41985.6|41945.6|28
1669964400000|2022-12-02 07:00:00|42007.4|41967.4|42016.5|41976.5|42030.6|41990.6|42005.6|41965.6|70
1669964700000|2022-12-02 07:05:00|42011.5|41971.5|42035.6|41995.6|42035.6|41995.6|42011.5|41971.5|13
1669965000000|2022-12-02 07:10:00|42034.7|41994.7|42044.7|42004.7|42050.6|42010.6|42034.7|41994.7|13
1669965300000|2022-12-02 07:15:00|42046.4|42006.4|42036.4|41996.4|42046.4|42006.4|42032.3|41992.3|14
1669965600000|2022-12-02 07:20:00|42040.5|42000.5|42027.3|41987.3|42040.5|42000.5|42026.4|41986.4|3
1669965900000|2022-12-02 07:25:00|42017.3|41977.3|42036.4|41996.4|42036.4|41996.4|42017.3|41977.3|3
1669966200000|2022-12-02 07:30:00|42032.2|41992.2|42076.3|42036.3|42086.4|42046.4|42031.4|41991.4|31
1669966500000|2022-12-02 07:35:00|42080.5|42040.5|42166.3|42126.3|42175.4|42135.4|42076.3|42036.3|18
1669966800000|2022-12-02 07:40:00|42165.4|42125.4|42135.4|42095.4|42166.3|42126.3|42135.4|42095.4|8
1669967100000|2022-12-02 07:45:00|42136.3|42096.3|42132.2|42092.2|42141.3|42101.3|42123.1|42083.1|4
1669967400000|2022-12-02 07:50:00|42128|42088|42167.1|42127.1|42167.1|42127.1|42117.2|42077.2|10
1669967700000|2022-12-02 07:55:00|42166.2|42126.2|42146.2|42106.2|42166.2|42126.2|42145.3|42105.3|13
1669968000000|2022-12-02 08:00:00|42141.2|42101.2|42086.2|42046.2|42146.2|42106.2|42072.1|42032.1|12
1669968300000|2022-12-02 08:05:00|42080.3|42040.3|42052.1|42012.1|42096.2|42056.2|42042.1|42002.1|5
1669968600000|2022-12-02 08:10:00|42051.2|42011.2|42082.1|42042.1|42091.2|42051.2|42051.2|42011.2|18
1669968900000|2022-12-02 08:15:00|42080.3|42040.3|42116.1|42076.1|42116.1|42076.1|42072|42032|50
1669969200000|2022-12-02 08:20:00|42115.2|42075.2|42096.1|42056.1|42116.1|42076.1|42071.1|42031.1|32
1669969500000|2022-12-02 08:25:00|42102|42062|42111.1|42071.1|42122|42082|42102|42062|29
1669969800000|2022-12-02 08:30:00|42112|42072|42187|42147|42191.1|42151.1|42096.1|42056.1|32
1669970100000|2022-12-02 08:35:00|42186.1|42146.1|42202.8|42162.8|42217|42177|42172|42132|38
1669970400000|2022-12-02 08:40:00|42201.9|42161.9|42216|42176|42261.9|42221.9|42201.9|42161.9|65
1669970700000|2022-12-02 08:45:00|42216.9|42176.9|42251.9|42211.9|42264.2|42224.2|42206|42166|57
1669971000000|2022-12-02 08:50:00|42256.9|42216.9|42251|42211|42301|42261|42246|42206|118
1669971300000|2022-12-02 08:55:00|42264.2|42224.2|42256|42216|42286|42246|42246|42206|90
1669971600000|2022-12-02 09:00:00|42255.1|42215.1|42255.9|42215.9|42266|42226|42254.2|42214.2|3
1669971900000|2022-12-02 09:05:00|42256.8|42216.8|42275.9|42235.9|42291.8|42251.8|42256.8|42216.8|12
1669972200000|2022-12-02 09:10:00|42276.8|42236.8|42240|42200|42280.9|42240.9|42232.7|42192.7|21
1669972500000|2022-12-02 09:15:00|42241.8|42201.8|42211.8|42171.8|42241.8|42201.8|42196.8|42156.8|25
1669972800000|2022-12-02 09:20:00|42207.7|42167.7|42205.9|42165.9|42226.8|42186.8|42185.9|42145.9|24
1669973100000|2022-12-02 09:25:00|42206.8|42166.8|42192.6|42152.6|42207.7|42167.7|42167.6|42127.6|26
1669973400000|2022-12-02 09:30:00|42197.6|42157.6|42202.6|42162.6|42202.6|42162.6|42191.7|42151.7|4
1669973700000|2022-12-02 09:35:00|42216.7|42176.7|42226.7|42186.7|42227.6|42187.6|42205.8|42165.8|19
1669974000000|2022-12-02 09:40:00|42222.6|42182.6|42231.7|42191.7|42236.7|42196.7|42205.8|42165.8|16
1669974300000|2022-12-02 09:45:00|42244.9|42204.9|42216.6|42176.6|42250.8|42210.8|42212.6|42172.6|20
1669974600000|2022-12-02 09:50:00|42212.5|42172.5|42217.5|42177.5|42255.7|42215.7|42206.6|42166.6|12
1669974900000|2022-12-02 09:55:00|42216.6|42176.6|42267.5|42227.5|42267.5|42227.5|42216.6|42176.6|11
1669975200000|2022-12-02 10:00:00|42266.6|42226.6|42267.5|42227.5|42282.5|42242.5|42252.5|42212.5|18
1669975500000|2022-12-02 10:05:00|42272.5|42232.5|42265.7|42225.7|42281.6|42241.6|42261.6|42221.6|3
1669975800000|2022-12-02 10:10:00|42267.5|42227.5|42287.4|42247.4|42291.5|42251.5|42256.5|42216.5|83
1669976100000|2022-12-02 10:15:00|42292.4|42252.4|42296.5|42256.5|42296.5|42256.5|42282.4|42242.4|3
1669976400000|2022-12-02 10:20:00|42297.4|42257.4|42292.4|42252.4|42302.4|42262.4|42287.4|42247.4|5
1669976700000|2022-12-02 10:25:00|42296.5|42256.5|42327.4|42287.4|42332.4|42292.4|42296.5|42256.5|12
1669977000000|2022-12-02 10:30:00|42332.4|42292.4|42342.4|42302.4|42356.5|42316.5|42322.4|42282.4|9
1669977300000|2022-12-02 10:35:00|42337.4|42297.4|42287.3|42247.3|42342.4|42302.4|42287.3|42247.3|54
1669977600000|2022-12-02 10:40:00|42290.1|42250.1|42312.3|42272.3|42312.3|42272.3|42277.3|42237.3|17
1669977900000|2022-12-02 10:45:00|42304.1|42264.1|42302.3|42262.3|42312.3|42272.3|42297.3|42257.3|5
1669978200000|2022-12-02 10:50:00|42312.3|42272.3|42322.3|42282.3|42327.3|42287.3|42311.4|42271.4|13
1669978500000|2022-12-02 10:55:00|42337.3|42297.3|42297.3|42257.3|42342.3|42302.3|42272.3|42232.3|70
1669978800000|2022-12-02 11:00:00|42292.3|42252.3|42277.2|42237.2|42297.3|42257.3|42272.2|42232.2|7
1669979100000|2022-12-02 11:05:00|42272.2|42232.2|42315.4|42275.4|42325.4|42285.4|42262.2|42222.2|72
1669979400000|2022-12-02 11:10:00|42310.4|42270.4|42339.5|42299.5|42365.4|42325.4|42301.3|42261.3|86
1669979700000|2022-12-02 11:15:00|42344.5|42304.5|42343.5|42303.5|42353.5|42313.5|42315.4|42275.4|44
1669980000000|2022-12-02 11:20:00|42344.4|42304.4|42305.3|42265.3|42349.4|42309.4|42295.3|42255.3|67
1669980300000|2022-12-02 11:25:00|42309.4|42269.4|42277.1|42237.1|42339.4|42299.4|42273|42233|28
1669980600000|2022-12-02 11:30:00|42281.2|42241.2|42297.1|42257.1|42311.2|42271.2|42281.2|42241.2|9
1669980900000|2022-12-02 11:35:00|42301.2|42261.2|42252.1|42212.1|42301.2|42261.2|42247.1|42207.1|9
1669981200000|2022-12-02 11:40:00|42257.1|42217.1|42237.1|42197.1|42267.1|42227.1|42237.1|42197.1|22
1669981500000|2022-12-02 11:45:00|42241.1|42201.1|42241.1|42201.1|42251.1|42211.1|42233|42193|12
1669981800000|2022-12-02 11:50:00|42247|42207|42262|42222|42262|42222|42233|42193|9
1669982100000|2022-12-02 11:55:00|42266.1|42226.1|42282|42242|42292|42252|42266.1|42226.1|38
1669982400000|2022-12-02 12:00:00|42281.1|42241.1|42282|42242|42305.2|42265.2|42277|42237|44
1669982700000|2022-12-02 12:05:00|42272|42232|42237|42197|42272|42232|42232|42192|59
1669983000000|2022-12-02 12:10:00|42242|42202|42241.9|42201.9|42246.9|42206.9|42222|42182|32
1669983300000|2022-12-02 12:15:00|42246.9|42206.9|42241.9|42201.9|42246.9|42206.9|42231.9|42191.9|8
1669983600000|2022-12-02 12:20:00|42242.8|42202.8|42216.9|42176.9|42256|42216|42216|42176|9
1669983900000|2022-12-02 12:25:00|42216|42176|42266.9|42226.9|42266.9|42226.9|42216|42176|21
1669984200000|2022-12-02 12:30:00|42262.8|42222.8|42241.9|42201.9|42262.8|42222.8|42241.9|42201.9|11
1669984500000|2022-12-02 12:35:00|42251.9|42211.9|42266.8|42226.8|42281.8|42241.8|42251.8|42211.8|36
1669984800000|2022-12-02 12:40:00|42261.8|42221.8|42265.9|42225.9|42266.8|42226.8|42261.8|42221.8|3
1669985100000|2022-12-02 12:45:00|42271.8|42231.8|42265.9|42225.9|42275.9|42235.9|42261.8|42221.8|27
1669985400000|2022-12-02 12:50:00|42266.8|42226.8|42296.8|42256.8|42309.9|42269.9|42241.8|42201.8|31
1669985700000|2022-12-02 12:55:00|42300.9|42260.9|42316.8|42276.8|42321.8|42281.8|42281.8|42241.8|81
1669986000000|2022-12-02 13:00:00|42320.8|42280.8|42302.7|42262.7|42369.9|42329.9|42283.6|42243.6|184
1669986300000|2022-12-02 13:05:00|42306.7|42266.7|42342.6|42302.6|42382.6|42342.6|42302.7|42262.7|126
1669986600000|2022-12-02 13:10:00|42341.7|42301.7|42278.5|42238.5|42342.6|42302.6|42272.6|42232.6|269
1669986900000|2022-12-02 13:15:00|42276.7|42236.7|42236.3|42196.3|42278.5|42238.5|42229.5|42189.5|352
1669987200000|2022-12-02 13:20:00|42235.4|42195.4|42246.3|42206.3|42252.2|42212.2|42217.2|42177.2|278
1669987500000|2022-12-02 13:25:00|42240.4|42200.4|42239.4|42199.4|42258.5|42218.5|42217.2|42177.2|95
1669987800000|2022-12-02 13:30:00|42227.2|42187.2|42137.2|42097.2|42227.2|42187.2|42098.1|42058.1|354
1669988100000|2022-12-02 13:35:00|42126.2|42086.2|42186.2|42146.2|42186.2|42146.2|42107.2|42067.2|232
1669988400000|2022-12-02 13:40:00|42196.2|42156.2|42189.4|42149.4|42236.2|42196.2|42156.2|42116.2|96
1669991400000|2022-12-02 14:30:00|42220.1|42180.1|42155.1|42115.1|42319.2|42279.2|42095.1|42055.1|1020
1669991700000|2022-12-02 14:35:00|42164.2|42124.2|42146|42106|42226|42186|42071|42031|490
1669992000000|2022-12-02 14:40:00|42137.9|42097.9|42166.9|42126.9|42176.9|42136.9|42046.9|42006.9|472
1669992300000|2022-12-02 14:45:00|42171.9|42131.9|42091.9|42051.9|42181.9|42141.9|42046.9|42006.9|596
1669992600000|2022-12-02 14:50:00|42086|42046|42046|42006|42091|42051|41966.9|41926.9|468
1669992900000|2022-12-02 14:55:00|42046.9|42006.9|42049.7|42009.7|42073.8|42033.8|41959.7|41919.7|577
1669993200000|2022-12-02 15:00:00|42054.7|42014.7|42098.7|42058.7|42113.7|42073.7|42000.6|41960.6|347
1669993500000|2022-12-02 15:05:00|42094.7|42054.7|42075.6|42035.6|42144.7|42104.7|42040.6|42000.6|485
1669993800000|2022-12-02 15:10:00|42071.5|42031.5|42159.6|42119.6|42165.6|42125.6|42036.5|41996.5|402
1669994100000|2022-12-02 15:15:00|42160.6|42120.6|42082.4|42042.4|42165.6|42125.6|42077.5|42037.5|221
1669994400000|2022-12-02 15:20:00|42081.5|42041.5|42141.5|42101.5|42141.5|42101.5|42071.5|42031.5|142
1669994700000|2022-12-02 15:25:00|42140.6|42100.6|42161.5|42121.5|42184.6|42144.6|42110.5|42070.5|521
1669995000000|2022-12-02 15:30:00|42162.4|42122.4|42196.5|42156.5|42215.5|42175.5|42082.4|42042.4|457
1669995300000|2022-12-02 15:35:00|42192.4|42152.4|42249.6|42209.6|42259.6|42219.6|42131.5|42091.5|432
1669995600000|2022-12-02 15:40:00|42243.6|42203.6|42193.6|42153.6|42264.6|42224.6|42188.6|42148.6|286
1669995900000|2022-12-02 15:45:00|42189.6|42149.6|42208.6|42168.6|42239.5|42199.5|42179.6|42139.6|171
1669996200000|2022-12-02 15:50:00|42204.5|42164.5|42241.4|42201.4|42269.5|42229.5|42194.5|42154.5|477
1669996500000|2022-12-02 15:55:00|42242.4|42202.4|42226.4|42186.4|42251.4|42211.4|42200.5|42160.5|272
1669996800000|2022-12-02 16:00:00|42222.3|42182.3|42286.4|42246.4|42291.4|42251.4|42222.3|42182.3|342
1669997100000|2022-12-02 16:05:00|42290.4|42250.4|42277.3|42237.3|42312.3|42272.3|42256.4|42216.4|259
1669997400000|2022-12-02 16:10:00|42273.3|42233.3|42250.4|42210.4|42290.4|42250.4|42250.4|42210.4|304
1669997700000|2022-12-02 16:15:00|42241.4|42201.4|42172.3|42132.3|42241.4|42201.4|42163.2|42123.2|318
1669998000000|2022-12-02 16:20:00|42167.3|42127.3|42238.2|42198.2|42239.2|42199.2|42139.2|42099.2|416
1669998300000|2022-12-02 16:25:00|42234.2|42194.2|42303.5|42263.5|42327.5|42287.5|42229.2|42189.2|419
1669998600000|2022-12-02 16:30:00|42307.5|42267.5|42474.7|42434.7|42484.7|42444.7|42288.5|42248.5|778
1669998900000|2022-12-02 16:35:00|42469.7|42429.7|42435.6|42395.6|42474.7|42434.7|42414.6|42374.6|463
1669999200000|2022-12-02 16:40:00|42436.5|42396.5|42407.5|42367.5|42465.6|42425.6|42392.5|42352.5|351
1669999500000|2022-12-02 16:45:00|42412.5|42372.5|42349.3|42309.3|42448.4|42408.4|42349.3|42309.3|258
1669999800000|2022-12-02 16:50:00|42350.3|42310.3|42330.3|42290.3|42379.3|42339.3|42285.3|42245.3|359
1670000100000|2022-12-02 16:55:00|42322.2|42282.2|42281.2|42241.2|42336.2|42296.2|42281.2|42241.2|185
1670000400000|2022-12-02 17:00:00|42282.2|42242.2|42217.2|42177.2|42292.2|42252.2|42201.2|42161.2|497
1670000700000|2022-12-02 17:05:00|42221.2|42181.2|42192.1|42152.1|42252.2|42212.2|42191.2|42151.2|427
1670001000000|2022-12-02 17:10:00|42191.2|42151.2|42281.2|42241.2|42286.2|42246.2|42191.2|42151.2|191
1670001300000|2022-12-02 17:15:00|42286.2|42246.2|42271.2|42231.2|42286.2|42246.2|42241.2|42201.2|121
1670001600000|2022-12-02 17:20:00|42266.2|42226.2|42197.1|42157.1|42271.2|42231.2|42190.2|42150.2|163
1670001900000|2022-12-02 17:25:00|42201.1|42161.1|42221.1|42181.1|42251.1|42211.1|42182.1|42142.1|112
1670002200000|2022-12-02 17:30:00|42213|42173|42172.1|42132.1|42213|42173|42160.2|42120.2|242
1670002500000|2022-12-02 17:35:00|42171.1|42131.1|42160.1|42120.1|42205.2|42165.2|42160.1|42120.1|150
1670002800000|2022-12-02 17:40:00|42155.1|42115.1|42218.2|42178.2|42228.2|42188.2|42155.1|42115.1|106
1670003100000|2022-12-02 17:45:00|42226.3|42186.3|42302.5|42262.5|42312.5|42272.5|42223.2|42183.2|752
1670003400000|2022-12-02 17:50:00|42312.5|42272.5|42274.4|42234.4|42332.4|42292.4|42264.4|42224.4|154
1670003700000|2022-12-02 17:55:00|42270.3|42230.3|42319.3|42279.3|42335.3|42295.3|42254.4|42214.4|253
1670004000000|2022-12-02 18:00:00|42315.3|42275.3|42328.2|42288.2|42345.3|42305.3|42298.2|42258.2|131
1670004300000|2022-12-02 18:05:00|42327.2|42287.2|42299.1|42259.1|42356.2|42316.2|42294.1|42254.1|248
1670004600000|2022-12-02 18:10:00|42298.1|42258.1|42259.1|42219.1|42300.1|42260.1|42259.1|42219.1|112
1670004900000|2022-12-02 18:15:00|42263.1|42223.1|42239.1|42199.1|42298.1|42258.1|42239.1|42199.1|106
1670005200000|2022-12-02 18:20:00|42243.1|42203.1|42269.1|42229.1|42298.1|42258.1|42243.1|42203.1|145
1670005500000|2022-12-02 18:25:00|42273.1|42233.1|42268.1|42228.1|42288.1|42248.1|42230|42190|122
1670005800000|2022-12-02 18:30:00|42296.2|42256.2|42264|42224|42298.1|42258.1|42249|42209|134
1670006100000|2022-12-02 18:35:00|42263.1|42223.1|42316.1|42276.1|42325.2|42285.2|42259|42219|227
1670006400000|2022-12-02 18:40:00|42320.2|42280.2|42337.1|42297.1|42351.1|42311.1|42312.1|42272.1|307
1670006700000|2022-12-02 18:45:00|42336.1|42296.1|42331.1|42291.1|42366.1|42326.1|42325.1|42285.1|306
1670007000000|2022-12-02 18:50:00|42336.1|42296.1|42342|42302|42365.1|42325.1|42328|42288|394
1670007300000|2022-12-02 18:55:00|42343|42303|42309.9|42269.9|42358|42318|42299.9|42259.9|410
1670007600000|2022-12-02 19:00:00|42304.9|42264.9|42320.9|42280.9|42330.9|42290.9|42295.9|42255.9|436
1670007900000|2022-12-02 19:05:00|42319.9|42279.9|42313.9|42273.9|42320.9|42280.9|42282.8|42242.8|705
1670008200000|2022-12-02 19:10:00|42317.9|42277.9|42419.9|42379.9|42429.9|42389.9|42297.9|42257.9|1642
1670008500000|2022-12-02 19:15:00|42411.8|42371.8|42481.8|42441.8|42489.8|42449.8|42411.8|42371.8|1087
1670202000000|2022-12-05 01:00:00|42390.2|42350.2|42375.1|42335.1|42392.8|42352.8|42285.2|42245.2|251
1670202300000|2022-12-05 01:05:00|42371.5|42331.5|42363.8|42323.8|42395.1|42355.1|42310.1|42270.1|122
1670202600000|2022-12-05 01:10:00|42360.1|42320.1|42332.4|42292.4|42373.8|42333.8|42320.1|42280.1|36
1670202900000|2022-12-05 01:15:00|42333.8|42293.8|42312.4|42272.4|42348.8|42308.8|42307.4|42267.4|90
1670203200000|2022-12-05 01:20:00|42313.8|42273.8|42331.1|42291.1|42347.4|42307.4|42312.4|42272.4|9
1670203500000|2022-12-05 01:25:00|42332.4|42292.4|42332.4|42292.4|42342.4|42302.4|42312.4|42272.4|15
1670203800000|2022-12-05 01:30:00|42327.4|42287.4|42318.7|42278.7|42332.4|42292.4|42308.7|42268.7|2
1670204100000|2022-12-05 01:35:00|42322.4|42282.4|42322.3|42282.3|42328.7|42288.7|42313.7|42273.7|41
1670204400000|2022-12-05 01:40:00|42318.7|42278.7|42328.7|42288.7|42328.7|42288.7|42318.7|42278.7|9
1670204700000|2022-12-05 01:45:00|42327.3|42287.3|42318.7|42278.7|42328.7|42288.7|42318.7|42278.7|22
1670205000000|2022-12-05 01:50:00|42313.7|42273.7|42345|42305|42348.6|42308.6|42313.7|42273.7|36
1670205300000|2022-12-05 01:55:00|42348.6|42308.6|42360|42320|42370|42330|42338.6|42298.6|24
1670205600000|2022-12-05 02:00:00|42358.6|42318.6|42365|42325|42368.6|42328.6|42345|42305|10
1670205900000|2022-12-05 02:05:00|42372.3|42332.3|42362.3|42322.3|42385.9|42345.9|42354.6|42314.6|16
1670206200000|2022-12-05 02:10:00|42365.9|42325.9|42349.5|42309.5|42372.3|42332.3|42320.9|42280.9|26
1670206500000|2022-12-05 02:15:00|42345.9|42305.9|42379.5|42339.5|42383.2|42343.2|42344.5|42304.5|29
1670206800000|2022-12-05 02:20:00|42375.9|42335.9|42360.9|42320.9|42385.9|42345.9|42355.9|42315.9|35
1670207100000|2022-12-05 02:25:00|42364.5|42324.5|42359.5|42319.5|42370.8|42330.8|42345.8|42305.8|18
1670207400000|2022-12-05 02:30:00|42355.8|42315.8|42349.5|42309.5|42364.5|42324.5|42335.8|42295.8|15
1670207700000|2022-12-05 02:35:00|42345.8|42305.8|42335.8|42295.8|42349.5|42309.5|42325.8|42285.8|23
1670208000000|2022-12-05 02:40:00|42334.4|42294.4|42319.4|42279.4|42339.4|42299.4|42319.4|42279.4|5
1670208300000|2022-12-05 02:45:00|42323.1|42283.1|42309.4|42269.4|42323.1|42283.1|42304.4|42264.4|4
1670208600000|2022-12-05 02:50:00|42313.1|42273.1|42309.4|42269.4|42314.4|42274.4|42304.4|42264.4|20
1670208900000|2022-12-05 02:55:00|42314.4|42274.4|42309.4|42269.4|42324.4|42284.4|42309.4|42269.4|8
1670209200000|2022-12-05 03:00:00|42313|42273|42329.4|42289.4|42334.4|42294.4|42304.4|42264.4|7
1670209500000|2022-12-05 03:05:00|42330.7|42290.7|42359.3|42319.3|42359.3|42319.3|42329.4|42289.4|18
1670209800000|2022-12-05 03:10:00|42355.7|42315.7|42349.3|42309.3|42364.3|42324.3|42345.7|42305.7|16
1670210100000|2022-12-05 03:15:00|42353|42313|42345.7|42305.7|42354.3|42314.3|42339.3|42299.3|5
1670210400000|2022-12-05 03:20:00|42349.3|42309.3|42339.3|42299.3|42349.3|42309.3|42334.3|42294.3|2
1670210700000|2022-12-05 03:25:00|42342.9|42302.9|42319.3|42279.3|42342.9|42302.9|42315.6|42275.6|20
1670211000000|2022-12-05 03:30:00|42320.6|42280.6|42319.3|42279.3|42325.6|42285.6|42315.6|42275.6|1
1670211300000|2022-12-05 03:35:00|42324.3|42284.3|42315.6|42275.6|42324.3|42284.3|42312|42272|2
1670211600000|2022-12-05 03:40:00|42324.2|42284.2|42324.2|42284.2|42324.2|42284.2|42315.6|42275.6|7
1670211900000|2022-12-05 03:45:00|42319.2|42279.2|42324.2|42284.2|42324.2|42284.2|42315.6|42275.6|2
1670212200000|2022-12-05 03:50:00|42339.2|42299.2|42339.2|42299.2|42339.2|42299.2|42334.2|42294.2|6
1670212500000|2022-12-05 03:55:00|42335.5|42295.5|42325.5|42285.5|42342.8|42302.8|42325.5|42285.5|3
1670212800000|2022-12-05 04:00:00|42329.2|42289.2|42320.5|42280.5|42330.5|42290.5|42319.2|42279.2|2
1670213100000|2022-12-05 04:05:00|42321.9|42281.9|42320.5|42280.5|42325.5|42285.5|42320.5|42280.5|0
1670213400000|2022-12-05 04:10:00|42325.5|42285.5|42329.1|42289.1|42339.1|42299.1|42325.5|42285.5|3
1670213700000|2022-12-05 04:15:00|42334.1|42294.1|42339.1|42299.1|42340.5|42300.5|42329.1|42289.1|8
1670214000000|2022-12-05 04:20:00|42335.5|42295.5|42329.1|42289.1|42339.1|42299.1|42329.1|42289.1|0
1670214300000|2022-12-05 04:25:00|42332.7|42292.7|42329.1|42289.1|42335.4|42295.4|42329.1|42289.1|2
1670214600000|2022-12-05 04:30:00|42330.4|42290.4|42321.8|42281.8|42330.4|42290.4|42321.8|42281.8|1
1670214900000|2022-12-05 04:35:00|42325.4|42285.4|42324|42284|42329|42289|42319|42279|1
1670215200000|2022-12-05 04:40:00|42320.4|42280.4|42321.7|42281.7|42329|42289|42319|42279|3
1670215500000|2022-12-05 04:45:00|42325.4|42285.4|42325.4|42285.4|42334|42294|42325.4|42285.4|1
1670215800000|2022-12-05 04:50:00|42329|42289|42325.3|42285.3|42330.4|42290.4|42320.4|42280.4|0
1670216100000|2022-12-05 04:55:00|42321.7|42281.7|42321.7|42281.7|42325.3|42285.3|42321.7|42281.7|1
1670216400000|2022-12-05 05:00:00|42319|42279|42321.7|42281.7|42325.3|42285.3|42319|42279|2
1670216700000|2022-12-05 05:05:00|42320.3|42280.3|42320.3|42280.3|42321.7|42281.7|42318.9|42278.9|0
1670217000000|2022-12-05 05:10:00|42318.9|42278.9|42315.3|42275.3|42320.3|42280.3|42315.3|42275.3|0
1670217600000|2022-12-05 05:20:00|42315.2|42275.2|42315.2|42275.2|42315.2|42275.2|42315.2|42275.2|1
1670217900000|2022-12-05 05:25:00|42312.5|42272.5|42315.2|42275.2|42315.2|42275.2|42310.2|42270.2|0
1670218200000|2022-12-05 05:30:00|42320.2|42280.2|42361.6|42321.6|42371.6|42331.6|42320.2|42280.2|27
1670218500000|2022-12-05 05:35:00|42360.2|42320.2|42371.6|42331.6|42386.6|42346.6|42356.6|42316.6|7
1670218800000|2022-12-05 05:40:00|42375.2|42335.2|42363.8|42323.8|42381.6|42341.6|42355.2|42315.2|8
1670219100000|2022-12-05 05:45:00|42365.2|42325.2|42363.8|42323.8|42370.2|42330.2|42363.8|42323.8|11
1670219400000|2022-12-05 05:50:00|42365.2|42325.2|42360.1|42320.1|42365.2|42325.2|42340.2|42300.2|11
1670219700000|2022-12-05 05:55:00|42358.8|42318.8|42345.1|42305.1|42375.1|42335.1|42345.1|42305.1|5
1670220000000|2022-12-05 06:00:00|42341.5|42301.5|42336.5|42296.5|42346.5|42306.5|42335.1|42295.1|10
1670220300000|2022-12-05 06:05:00|42341.5|42301.5|42341.5|42301.5|42351.5|42311.5|42331.5|42291.5|10
1670220600000|2022-12-05 06:10:00|42345.1|42305.1|42340.1|42300.1|42346.5|42306.5|42331.5|42291.5|2
1670220900000|2022-12-05 06:15:00|42345.1|42305.1|42351.4|42311.4|42356.4|42316.4|42341.5|42301.5|3
1670221200000|2022-12-05 06:20:00|42350.1|42310.1|42341.4|42301.4|42350.1|42310.1|42335.1|42295.1|5
1670221500000|2022-12-05 06:25:00|42337.8|42297.8|42331.4|42291.4|42350|42310|42321.4|42281.4|16
1670221800000|2022-12-05 06:30:00|42335|42295|42331.4|42291.4|42345|42305|42326.4|42286.4|6
1670222100000|2022-12-05 06:35:00|42335|42295|42341.4|42301.4|42341.4|42301.4|42311.4|42271.4|12
1670222400000|2022-12-05 06:40:00|42337.8|42297.8|42326.4|42286.4|42350|42310|42321.4|42281.4|9
1670222700000|2022-12-05 06:45:00|42325|42285|42321.3|42281.3|42336.3|42296.3|42321.3|42281.3|2
1670223000000|2022-12-05 06:50:00|42325|42285|42361.3|42321.3|42361.3|42321.3|42316.3|42276.3|7
1670223300000|2022-12-05 06:55:00|42366.3|42326.3|42361.3|42321.3|42366.3|42326.3|42351.3|42311.3|4
1670223600000|2022-12-05 07:00:00|42356.3|42316.3|42354.1|42314.1|42369.1|42329.1|42350.4|42310.4|19
1670223900000|2022-12-05 07:05:00|42352.7|42312.7|42364|42324|42364|42324|42349|42309|5
1670224200000|2022-12-05 07:10:00|42352.7|42312.7|42354|42314|42354|42314|42332.7|42292.7|15
1670224500000|2022-12-05 07:15:00|42357.6|42317.6|42369|42329|42369|42329|42354|42314|3
1670224800000|2022-12-05 07:20:00|42367.6|42327.6|42416.2|42376.2|42422.6|42382.6|42359|42319|132
1670225100000|2022-12-05 07:25:00|42414.8|42374.8|42387.6|42347.6|42414.8|42374.8|42387.6|42347.6|6
1670225400000|2022-12-05 07:30:00|42386.2|42346.2|42414|42374|42421.2|42381.2|42377.6|42337.6|33
1670225700000|2022-12-05 07:35:00|42412.6|42372.6|42412.6|42372.6|42417.6|42377.6|42397.6|42357.6|4
1670226000000|2022-12-05 07:40:00|42411.2|42371.2|42384.8|42344.8|42411.2|42371.2|42384.8|42344.8|20
1670226300000|2022-12-05 07:45:00|42376.2|42336.2|42363.9|42323.9|42377.6|42337.6|42342.6|42302.6|22
1670226600000|2022-12-05 07:50:00|42353.9|42313.9|42353.9|42313.9|42367.5|42327.5|42352.5|42312.5|1
1670226900000|2022-12-05 07:55:00|42348.9|42308.9|42353.9|42313.9|42362.5|42322.5|42343.9|42303.9|2
1670227200000|2022-12-05 08:00:00|42347.5|42307.5|42353.9|42313.9|42358.9|42318.9|42333.9|42293.9|31
1670227500000|2022-12-05 08:05:00|42357.5|42317.5|42322.5|42282.5|42358.9|42318.9|42322.5|42282.5|13
1670227800000|2022-12-05 08:10:00|42318.9|42278.9|42327.5|42287.5|42343.8|42303.8|42307.5|42267.5|24
1670228100000|2022-12-05 08:15:00|42323.8|42283.8|42323.8|42283.8|42333.8|42293.8|42318.8|42278.8|6
1670228400000|2022-12-05 08:20:00|42320.2|42280.2|42343.8|42303.8|42353.8|42313.8|42306|42266|25
1670228700000|2022-12-05 08:25:00|42328.8|42288.8|42323.8|42283.8|42348.8|42308.8|42322.4|42282.4|8
1670229000000|2022-12-05 08:30:00|42327.4|42287.4|42326|42286|42333.8|42293.8|42318.8|42278.8|9
1670229300000|2022-12-05 08:35:00|42322.4|42282.4|42353.8|42313.8|42353.8|42313.8|42312.4|42272.4|24
1670229600000|2022-12-05 08:40:00|42348.8|42308.8|42307.4|42267.4|42358.8|42318.8|42307.4|42267.4|38
1670229900000|2022-12-05 08:45:00|42308.8|42268.8|42318.7|42278.7|42328.7|42288.7|42307.4|42267.4|63
1670230200000|2022-12-05 08:50:00|42317.3|42277.3|42328.7|42288.7|42337.3|42297.3|42317.3|42277.3|39
1670230500000|2022-12-05 08:55:00|42335.9|42295.9|42357.3|42317.3|42357.3|42317.3|42328.7|42288.7|28
1670230800000|2022-12-05 09:00:00|42358.7|42318.7|42393.7|42353.7|42393.7|42353.7|42348.7|42308.7|11
1670231100000|2022-12-05 09:05:00|42397.3|42357.3|42368.7|42328.7|42400.9|42360.9|42368.7|42328.7|4
1670231400000|2022-12-05 09:10:00|42375.9|42335.9|42372.3|42332.3|42377.3|42337.3|42372.3|42332.3|1
1670231700000|2022-12-05 09:15:00|42373.7|42333.7|42393.7|42353.7|42395.9|42355.9|42372.3|42332.3|1
1670232000000|2022-12-05 09:20:00|42397.3|42357.3|42434.4|42394.4|42469.4|42429.4|42393.7|42353.7|47
1670232300000|2022-12-05 09:25:00|42430.8|42390.8|42430.8|42390.8|42445.8|42405.8|42422.2|42382.2|11
1670232600000|2022-12-05 09:30:00|42434.4|42394.4|42454.4|42414.4|42474.4|42434.4|42434.4|42394.4|33
1670232900000|2022-12-05 09:35:00|42459.4|42419.4|42473|42433|42473|42433|42444.4|42404.4|61
1670233200000|2022-12-05 09:40:00|42474.4|42434.4|42451.6|42411.6|42481.6|42441.6|42434.4|42394.4|94
1670233500000|2022-12-05 09:45:00|42453|42413|42461.6|42421.6|42468.8|42428.8|42448|42408|64
1670233800000|2022-12-05 09:50:00|42460.2|42420.2|42442.9|42402.9|42462.9|42422.9|42432.9|42392.9|20
1670234100000|2022-12-05 09:55:00|42446.5|42406.5|42450.1|42410.1|42460.1|42420.1|42442.9|42402.9|33
1670234400000|2022-12-05 10:00:00|42448.7|42408.7|42426.5|42386.5|42450.1|42410.1|42422.9|42382.9|19
1670234700000|2022-12-05 10:05:00|42422.9|42382.9|42422.9|42382.9|42427.9|42387.9|42407.9|42367.9|8
1670235000000|2022-12-05 10:10:00|42432.9|42392.9|42437.9|42397.9|42442.9|42402.9|42431.5|42391.5|5
1670235300000|2022-12-05 10:15:00|42432.9|42392.9|42402.9|42362.9|42436.5|42396.5|42401.4|42361.4|12
1670235600000|2022-12-05 10:20:00|42401.4|42361.4|42357.8|42317.8|42401.4|42361.4|42356.4|42316.4|17
1670235900000|2022-12-05 10:25:00|42352.8|42312.8|42334.2|42294.2|42362.8|42322.8|42320.6|42280.6|63
1670236200000|2022-12-05 10:30:00|42335.6|42295.6|42392.8|42352.8|42392.8|42352.8|42325.6|42285.6|49
1670236500000|2022-12-05 10:35:00|42391.4|42351.4|42387.8|42347.8|42391.4|42351.4|42382.8|42342.8|3
1670236800000|2022-12-05 10:40:00|42392.8|42352.8|42364.9|42324.9|42402.8|42362.8|42361.4|42321.4|13
1670237100000|2022-12-05 10:45:00|42366.4|42326.4|42364.9|42324.9|42371.3|42331.3|42361.4|42321.4|15
1670237400000|2022-12-05 10:50:00|42361.3|42321.3|42351.3|42311.3|42368.5|42328.5|42342.7|42302.7|10
1670237700000|2022-12-05 10:55:00|42349.9|42309.9|42366.3|42326.3|42366.3|42326.3|42342.7|42302.7|4
1670238000000|2022-12-05 11:00:00|42369.9|42329.9|42371.3|42331.3|42374.9|42334.9|42369.9|42329.9|10
1670238300000|2022-12-05 11:05:00|42369.9|42329.9|42389.9|42349.9|42391.3|42351.3|42369.9|42329.9|6
1670238600000|2022-12-05 11:10:00|42379.9|42339.9|42381.3|42341.3|42387.7|42347.7|42369.8|42329.8|15
1670238900000|2022-12-05 11:15:00|42381.2|42341.2|42381.2|42341.2|42391.2|42351.2|42379.8|42339.8|7
1670239200000|2022-12-05 11:20:00|42379.8|42339.8|42371.2|42331.2|42381.2|42341.2|42371.2|42331.2|6
1670239500000|2022-12-05 11:25:00|42369.8|42329.8|42336.2|42296.2|42371.2|42331.2|42331.2|42291.2|7
1670239800000|2022-12-05 11:30:00|42337.6|42297.6|42346.2|42306.2|42361.2|42321.2|42336.2|42296.2|11
1670240100000|2022-12-05 11:35:00|42347.6|42307.6|42336.2|42296.2|42352.6|42312.6|42336.2|42296.2|4
1670240400000|2022-12-05 11:40:00|42337.6|42297.6|42317.6|42277.6|42344.7|42304.7|42316.1|42276.1|5
1670240700000|2022-12-05 11:45:00|42316.1|42276.1|42327.5|42287.5|42337.5|42297.5|42316.1|42276.1|5
1670241000000|2022-12-05 11:50:00|42331.1|42291.1|42317.5|42277.5|42336.1|42296.1|42316.1|42276.1|2
1670241300000|2022-12-05 11:55:00|42304.7|42264.7|42327.5|42287.5|42327.5|42287.5|42301.1|42261.1|21
1670241600000|2022-12-05 12:00:00|42322.5|42282.5|42332.5|42292.5|42347.5|42307.5|42322.5|42282.5|23
1670241900000|2022-12-05 12:05:00|42341.1|42301.1|42387.5|42347.5|42387.5|42347.5|42337.5|42297.5|80
1670242200000|2022-12-05 12:10:00|42391.1|42351.1|42433.2|42393.2|42441.8|42401.8|42387.5|42347.5|57
1670242500000|2022-12-05 12:15:00|42429.6|42389.6|42413.2|42373.2|42433.2|42393.2|42408.2|42368.2|12
1670242800000|2022-12-05 12:20:00|42414.6|42374.6|42441|42401|42471|42431|42413.2|42373.2|47
1670243100000|2022-12-05 12:25:00|42446|42406|42447.4|42407.4|42449.6|42409.6|42412.4|42372.4|21
1670243400000|2022-12-05 12:30:00|42451|42411|42426|42386|42451|42411|42411|42371|12
1670243700000|2022-12-05 12:35:00|42427.4|42387.4|42445.9|42405.9|42447.4|42407.4|42426|42386|17
1670244000000|2022-12-05 12:40:00|42447.4|42407.4|42433.8|42393.8|42453.8|42413.8|42427.4|42387.4|45
1670244300000|2022-12-05 12:45:00|42438.8|42398.8|42452.3|42412.3|42482.3|42442.3|42435.2|42395.2|30
1670244600000|2022-12-05 12:50:00|42450.9|42410.9|42500.9|42460.9|42502.3|42462.3|42447.3|42407.3|21
1670244900000|2022-12-05 12:55:00|42502.3|42462.3|42510.9|42470.9|42534.5|42494.5|42502.3|42462.3|30
1670245200000|2022-12-05 13:00:00|42512.3|42472.3|42545.9|42505.9|42552.3|42512.3|42512.3|42472.3|108
1670245500000|2022-12-05 13:05:00|42542.3|42502.3|42510.8|42470.8|42552.3|42512.3|42497.3|42457.3|106
1670245800000|2022-12-05 13:10:00|42512.3|42472.3|42535.8|42495.8|42562.3|42522.3|42510.8|42470.8|47
1670246100000|2022-12-05 13:15:00|42534.4|42494.4|42557.2|42517.2|42575.1|42535.1|42500.8|42460.8|155
1670246400000|2022-12-05 13:20:00|42537.2|42497.2|42547.2|42507.2|42572.2|42532.2|42527.2|42487.2|39
1670246700000|2022-12-05 13:25:00|42545.8|42505.8|42567.2|42527.2|42572.2|42532.2|42540.8|42500.8|41
1670247000000|2022-12-05 13:30:00|42564.3|42524.3|42567.2|42527.2|42570.8|42530.8|42555.8|42515.8|19
1670247300000|2022-12-05 13:35:00|42570.7|42530.7|42554.3|42514.3|42591.5|42551.5|42544.3|42504.3|81
1670247600000|2022-12-05 13:40:00|42552.9|42512.9|42553.6|42513.6|42567.9|42527.9|42544.3|42504.3|37
1670250600000|2022-12-05 14:30:00|42628.4|42588.4|42902.6|42862.6|42930.5|42890.5|42574.8|42534.8|1513
1670250900000|2022-12-05 14:35:00|42897.6|42857.6|42756.9|42716.9|42966.1|42926.1|42733.3|42693.3|1007
1670251200000|2022-12-05 14:40:00|42753.3|42713.3|42783.3|42743.3|42845.4|42805.4|42711.9|42671.9|671
1670251500000|2022-12-05 14:45:00|42776.1|42736.1|42691.8|42651.8|42793.3|42753.3|42663.2|42623.2|431
1670251800000|2022-12-05 14:50:00|42693.2|42653.2|42684|42644|42771.8|42731.8|42653.2|42613.2|303
1670252100000|2022-12-05 14:55:00|42687.5|42647.5|42574.7|42534.7|42712.5|42672.5|42556.1|42516.1|456
1670252400000|2022-12-05 15:00:00|42576.1|42536.1|42551.1|42511.1|42586.1|42546.1|42496.1|42456.1|572
1670252700000|2022-12-05 15:05:00|42554.7|42514.7|42618.2|42578.2|42656.8|42616.8|42527.5|42487.5|250
1670253000000|2022-12-05 15:10:00|42621.8|42581.8|42591.1|42551.1|42621.8|42581.8|42539.6|42499.6|212
1670253300000|2022-12-05 15:15:00|42587.5|42547.5|42454.7|42414.7|42596.1|42556.1|42434.7|42394.7|684
1670253600000|2022-12-05 15:20:00|42458.3|42418.3|42601.8|42561.8|42630.4|42590.4|42451.8|42411.8|528
1670253900000|2022-12-05 15:25:00|42608.9|42568.9|42590.3|42550.3|42680.3|42640.3|42555.3|42515.3|294
1670254200000|2022-12-05 15:30:00|42585.3|42545.3|42638.9|42598.9|42682.4|42642.4|42548.2|42508.2|651
1670254500000|2022-12-05 15:35:00|42633.9|42593.9|42638.9|42598.9|42656|42616|42568.9|42528.9|446
1670254800000|2022-12-05 15:40:00|42648.9|42608.9|42767.4|42727.4|42767.4|42727.4|42638.9|42598.9|330
1670255100000|2022-12-05 15:45:00|42758.8|42718.8|42881.6|42841.6|42883|42843|42740.9|42700.9|397
1670255400000|2022-12-05 15:50:00|42873|42833|42900.1|42860.1|42931.6|42891.6|42851.6|42811.6|382
1670255700000|2022-12-05 15:55:00|42898.7|42858.7|42934.3|42894.3|42955.8|42915.8|42852.2|42812.2|215
1670256000000|2022-12-05 16:00:00|42925.8|42885.8|42947.2|42907.2|42948.7|42908.7|42887.2|42847.2|341
1670256300000|2022-12-05 16:05:00|42948.6|42908.6|42974.3|42934.3|42974.3|42934.3|42927.2|42887.2|428
1670256600000|2022-12-05 16:10:00|42965.7|42925.7|43174.9|43134.9|43227|43187|42954.3|42914.3|1001
1670256900000|2022-12-05 16:15:00|43183.5|43143.5|43067.1|43027.1|43239.9|43199.9|43053.6|43013.6|556
1670257200000|2022-12-05 16:20:00|43070|43030|43075|43035|43100|43060|43040|43000|513
1670257500000|2022-12-05 16:25:00|43078.6|43038.6|43080|43040|43128.5|43088.5|43070|43030|178
1670257800000|2022-12-05 16:30:00|43077.1|43037.1|43240|43200|43250|43210|43077.1|43037.1|314
1670258100000|2022-12-05 16:35:00|43241.4|43201.4|43325.6|43285.6|43334.2|43294.2|43197.1|43157.1|458
1670258400000|2022-12-05 16:40:00|43334.1|43294.1|43224.1|43184.1|43334.1|43294.1|43224.1|43184.1|317
1670258700000|2022-12-05 16:45:00|43214.1|43174.1|43204.1|43164.1|43245.6|43205.6|43195.6|43155.6|282
1670259000000|2022-12-05 16:50:00|43205.5|43165.5|43225.5|43185.5|43251.2|43211.2|43184.1|43144.1|524
1670259300000|2022-12-05 16:55:00|43232.6|43192.6|43289|43249|43294.1|43254.1|43217|43177|404
1670259600000|2022-12-05 17:00:00|43294|43254|43274|43234|43344|43304|43274|43234|337
1670259900000|2022-12-05 17:05:00|43276.9|43236.9|43294|43254|43344|43304|43276.9|43236.9|262
1670260200000|2022-12-05 17:10:00|43296.9|43256.9|43219|43179|43314|43274|43219|43179|251
1670260500000|2022-12-05 17:15:00|43224|43184|43118.3|43078.3|43224|43184|43118.3|43078.3|333
1670260800000|2022-12-05 17:20:00|43125.4|43085.4|43134.7|43094.7|43181.8|43141.8|43121.9|43081.9|237
1670261100000|2022-12-05 17:25:00|43138.3|43098.3|43064.1|43024.1|43159.1|43119.1|43062.6|43022.6|485
1670261400000|2022-12-05 17:30:00|43057.6|43017.6|43114.1|43074.1|43114.1|43074.1|43042.6|43002.6|240
1670261700000|2022-12-05 17:35:00|43104.1|43064.1|43064|43024|43119.1|43079.1|43064|43024|194
1670262000000|2022-12-05 17:40:00|43072.6|43032.6|43114|43074|43115.5|43075.5|43045.5|43005.5|205
1670262300000|2022-12-05 17:45:00|43104|43064|43134|43094|43152.5|43112.5|43094|43054|237
1670262600000|2022-12-05 17:50:00|43137.5|43097.5|43092.5|43052.5|43147.5|43107.5|43084|43044|247
1670262900000|2022-12-05 17:55:00|43109.6|43069.6|43149.6|43109.6|43159.6|43119.6|43109.6|43069.6|440
1670263200000|2022-12-05 18:00:00|43153.1|43113.1|43124.6|43084.6|43153.1|43113.1|43101|43061|208
1670263500000|2022-12-05 18:05:00|43121|43081|43149.5|43109.5|43149.6|43109.6|43119.6|43079.6|203
1670263800000|2022-12-05 18:10:00|43146|43106|43114.5|43074.5|43161|43121|43089.5|43049.5|285
1670264100000|2022-12-05 18:15:00|43111|43071|43129.5|43089.5|43159.5|43119.5|43099.5|43059.5|299
1670264400000|2022-12-05 18:20:00|43122.4|43082.4|43129.5|43089.5|43130.9|43090.9|43099.5|43059.5|205
1670264700000|2022-12-05 18:25:00|43122.4|43082.4|43099.5|43059.5|43122.4|43082.4|43099.5|43059.5|89
1670265000000|2022-12-05 18:30:00|43090.9|43050.9|43079.4|43039.4|43099.5|43059.5|43079.4|43039.4|138
1670265300000|2022-12-05 18:35:00|43074.4|43034.4|43059.4|43019.4|43099.4|43059.4|43003.8|42963.8|381
1670265600000|2022-12-05 18:40:00|43055.9|43015.9|43052.3|43012.3|43059.4|43019.4|43013.8|42973.8|229
1670265900000|2022-12-05 18:45:00|43053.8|43013.8|43065.2|43025.2|43075.2|43035.2|43022.3|42982.3|289
1670266200000|2022-12-05 18:50:00|43063.8|43023.8|43073.7|43033.7|43093.8|43053.8|43055.2|43015.2|353
1670266500000|2022-12-05 18:55:00|43075.2|43035.2|43142.3|43102.3|43142.3|43102.3|43075.2|43035.2|234
1670266800000|2022-12-05 19:00:00|43137.3|43097.3|43086.6|43046.6|43182.3|43142.3|43071.6|43031.6|548
1670267100000|2022-12-05 19:05:00|43083.1|43043.1|43061|43021|43125.2|43085.2|43056|43016|540
1670267400000|2022-12-05 19:10:00|43064.5|43024.5|43178.1|43138.1|43193.1|43153.1|43064.5|43024.5|1259
1670267700000|2022-12-05 19:15:00|43169.5|43129.5|43203|43163|43228.1|43188.1|43169.5|43129.5|1186
1670288400000|2022-12-06 01:00:00|43252.8|43212.8|43241.3|43201.3|43271.3|43231.3|43194.8|43154.8|216
1670288700000|2022-12-06 01:05:00|43246.3|43206.3|43224.8|43184.8|43251.3|43211.3|43221.3|43181.3|66
1670289000000|2022-12-06 01:10:00|43228.3|43188.3|43254.7|43214.7|43271.3|43231.3|43228.3|43188.3|41
1670289300000|2022-12-06 01:15:00|43261.3|43221.3|43254.7|43214.7|43269.7|43229.7|43236.2|43196.2|47
1670289600000|2022-12-06 01:20:00|43256.2|43216.2|43269.7|43229.7|43271.2|43231.2|43244.7|43204.7|33
1670289900000|2022-12-06 01:25:00|43268.2|43228.2|43251.7|43211.7|43283.2|43243.2|43238.2|43198.2|50
1670290200000|2022-12-06 01:30:00|43248.2|43208.2|43228.2|43188.2|43251.7|43211.7|43228.2|43188.2|16
1670290500000|2022-12-06 01:35:00|43231.7|43191.7|43246.6|43206.6|43246.6|43206.6|43231.7|43191.7|15
1670290800000|2022-12-06 01:40:00|43256.6|43216.6|43263.1|43223.1|43276.6|43236.6|43248.1|43208.1|29
1670291100000|2022-12-06 01:45:00|43264.6|43224.6|43244.6|43204.6|43271.6|43231.6|43231.1|43191.1|53
1670291400000|2022-12-06 01:50:00|43241.1|43201.1|43239.6|43199.6|43259.6|43219.6|43234.6|43194.6|20
1670291700000|2022-12-06 01:55:00|43244.6|43204.6|43231.1|43191.1|43246.1|43206.1|43224.6|43184.6|21
1670292000000|2022-12-06 02:00:00|43229.6|43189.6|43271.5|43231.5|43273.1|43233.1|43224.6|43184.6|17
1670292300000|2022-12-06 02:05:00|43264.6|43224.6|43271.5|43231.5|43278|43238|43244.6|43204.6|16
1670292600000|2022-12-06 02:10:00|43268|43228|43271.5|43231.5|43281.5|43241.5|43253|43213|21
1670292900000|2022-12-06 02:15:00|43268|43228|43264.5|43224.5|43275|43235|43244.5|43204.5|14
1670293200000|2022-12-06 02:20:00|43261|43221|43279.5|43239.5|43279.5|43239.5|43251|43211|3
1670293500000|2022-12-06 02:25:00|43274.5|43234.5|43244.5|43204.5|43274.5|43234.5|43244.5|43204.5|9
1670293800000|2022-12-06 02:30:00|43249.5|43209.5|43254.5|43214.5|43266|43226|43241|43201|7
1670294100000|2022-12-06 02:35:00|43251|43211|43224.5|43184.5|43254.5|43214.5|43224.5|43184.5|22
1670294400000|2022-12-06 02:40:00|43224.4|43184.4|43224.4|43184.4|43234.4|43194.4|43221|43181|110
1670294700000|2022-12-06 02:45:00|43220.9|43180.9|43220.9|43180.9|43234.4|43194.4|43220.9|43180.9|6
1670295000000|2022-12-06 02:50:00|43222.4|43182.4|43220.9|43180.9|43222.4|43182.4|43212.4|43172.4|14
1670295300000|2022-12-06 02:55:00|43217.4|43177.4|43217.4|43177.4|43223.9|43183.9|43213.9|43173.9|88
1670295600000|2022-12-06 03:00:00|43218.9|43178.9|43223.9|43183.9|43223.9|43183.9|43217|43177|4
1670295900000|2022-12-06 03:05:00|43227.4|43187.4|43248.9|43208.9|43250.4|43210.4|43227.4|43187.4|10
1670296200000|2022-12-06 03:10:00|43245.4|43205.4|43260.4|43220.4|43260.4|43220.4|43235.4|43195.4|15
1670296500000|2022-12-06 03:15:00|43258.9|43218.9|43253.9|43213.9|43263.9|43223.9|43246.9|43206.9|6
1670296800000|2022-12-06 03:20:00|43250.4|43210.4|43238.9|43198.9|43250.8|43210.8|43238.9|43198.9|4
1670297100000|2022-12-06 03:25:00|43235.4|43195.4|43248.8|43208.8|43252.3|43212.3|43233.9|43193.9|15
1670297400000|2022-12-06 03:30:00|43252.3|43212.3|43247.3|43207.3|43257.3|43217.3|43237.3|43197.3|15
1670297700000|2022-12-06 03:35:00|43243.8|43203.8|43247.3|43207.3|43253.8|43213.8|43243.8|43203.8|3
1670298000000|2022-12-06 03:40:00|43243.8|43203.8|43243.8|43203.8|43248.8|43208.8|43237.3|43197.3|0
1670298300000|2022-12-06 03:45:00|43242.3|43202.3|43247.3|43207.3|43247.3|43207.3|43237.3|43197.3|3
1670298600000|2022-12-06 03:50:00|43243.8|43203.8|43237.2|43197.2|43252.3|43212.3|43237.2|43197.2|3
1670298900000|2022-12-06 03:55:00|43240.7|43200.7|43242.2|43202.2|43243.8|43203.8|43237.2|43197.2|0
1670299200000|2022-12-06 04:00:00|43237.2|43197.2|43237.2|43197.2|43242.2|43202.2|43235.3|43195.3|4
1670299500000|2022-12-06 04:05:00|43240.7|43200.7|43242.2|43202.2|43243.7|43203.7|43237.2|43197.2|0
1670299800000|2022-12-06 04:10:00|43243.7|43203.7|43250.6|43210.6|43250.7|43210.7|43242.2|43202.2|15
1670300100000|2022-12-06 04:15:00|43249.1|43209.1|43244.1|43204.1|43250.6|43210.6|43235.6|43195.6|72
1670300400000|2022-12-06 04:20:00|43247.6|43207.6|43254.1|43214.1|43259.1|43219.1|43244.1|43204.1|4
1670300700000|2022-12-06 04:25:00|43250.6|43210.6|43255.6|43215.6|43260.6|43220.6|43240.6|43200.6|16
1670301000000|2022-12-06 04:30:00|43257.1|43217.1|43260.6|43220.6|43262.1|43222.1|43249.1|43209.1|3
1670301300000|2022-12-06 04:35:00|43262.1|43222.1|43264|43224|43265.6|43225.6|43260.6|43220.6|3
1670301600000|2022-12-06 04:40:00|43260.6|43220.6|43264|43224|43264|43224|43260.6|43220.6|0
1670301900000|2022-12-06 04:45:00|43260.5|43220.5|43264|43224|43269|43229|43255.5|43215.5|4
1670302200000|2022-12-06 04:50:00|43260.5|43220.5|43264|43224|43264|43224|43260.5|43220.5|3
1670302500000|2022-12-06 04:55:00|43269|43229|43269|43229|43269|43229|43269|43229|0
1670302800000|2022-12-06 05:00:00|43259|43219|43253.9|43213.9|43259|43219|43250.5|43210.5|12
1670303100000|2022-12-06 05:05:00|43247|43207|43255.5|43215.5|43255.5|43215.5|43245.5|43205.5|2
1670303400000|2022-12-06 05:10:00|43250.5|43210.5|43260.8|43220.8|43260.8|43220.8|43250.5|43210.5|3
1670303700000|2022-12-06 05:15:00|43267.4|43227.4|43262.4|43222.4|43267.4|43227.4|43262.4|43222.4|6
1670304000000|2022-12-06 05:20:00|43263.9|43223.9|43262.3|43222.3|43263.9|43223.9|43262.3|43222.3|5
1670304300000|2022-12-06 05:25:00|43258.9|43218.9|43253.9|43213.9|43262.3|43222.3|43252.3|43212.3|0
1670304600000|2022-12-06 05:30:00|43250.4|43210.4|43253.8|43213.8|43263.9|43223.9|43245.4|43205.4|2
1670304900000|2022-12-06 05:35:00|43250.4|43210.4|43283.8|43243.8|43287.3|43247.3|43250.4|43210.4|11
1670305200000|2022-12-06 05:40:00|43280.4|43240.4|43283.8|43243.8|43305.4|43265.4|43280.4|43240.4|8
1670305500000|2022-12-06 05:45:00|43287.3|43247.3|43273.8|43233.8|43303.8|43263.8|43272.2|43232.2|11
1670305800000|2022-12-06 05:50:00|43272.2|43232.2|43278.8|43238.8|43280.3|43240.3|43270.3|43230.3|1
1670306100000|2022-12-06 05:55:00|43277.2|43237.2|43293.8|43253.8|43297.2|43257.2|43277.2|43237.2|3
1670306400000|2022-12-06 06:00:00|43290.3|43250.3|43276.8|43236.8|43305.3|43265.3|43271.8|43231.8|3
1670306700000|2022-12-06 06:05:00|43273.4|43233.4|43246.8|43206.8|43276.8|43236.8|43241.8|43201.8|10
1670307000000|2022-12-06 06:10:00|43245.3|43205.3|43275.2|43235.2|43276.8|43236.8|43236.8|43196.8|17
1670307300000|2022-12-06 06:15:00|43271.8|43231.8|43240.2|43200.2|43280.2|43240.2|43236.8|43196.8|16
1670307600000|2022-12-06 06:20:00|43241.8|43201.8|43261.8|43221.8|43261.8|43221.8|43221.8|43181.8|9
1670307900000|2022-12-06 06:25:00|43260.2|43220.2|43255.2|43215.2|43270.2|43230.2|43245.2|43205.2|12
1670308200000|2022-12-06 06:30:00|43256.7|43216.7|43273.6|43233.6|43283.6|43243.6|43250.2|43210.2|13
1670308500000|2022-12-06 06:35:00|43270.2|43230.2|43285.2|43245.2|43292.1|43252.1|43268.6|43228.6|8
1670308800000|2022-12-06 06:40:00|43283.6|43243.6|43285.1|43245.1|43288.6|43248.6|43278.6|43238.6|1
1670309100000|2022-12-06 06:45:00|43283.6|43243.6|43287|43247|43298.6|43258.6|43271.7|43231.7|14
1670309400000|2022-12-06 06:50:00|43283.6|43243.6|43283.6|43243.6|43288.6|43248.6|43270.1|43230.1|5
1670309700000|2022-12-06 06:55:00|43280.1|43240.1|43293.5|43253.5|43295.1|43255.1|43273.6|43233.6|18
1670310000000|2022-12-06 07:00:00|43281.6|43241.6|43286.6|43246.6|43290.1|43250.1|43280.1|43240.1|11
1670310300000|2022-12-06 07:05:00|43285.1|43245.1|43298.5|43258.5|43298.5|43258.5|43281.6|43241.6|5
1670310600000|2022-12-06 07:10:00|43293.5|43253.5|43295|43255|43298.5|43258.5|43281.6|43241.6|1
1670310900000|2022-12-06 07:15:00|43293.5|43253.5|43293.5|43253.5|43298.5|43258.5|43288.5|43248.5|20
1670311200000|2022-12-06 07:20:00|43290|43250|43288.5|43248.5|43298.5|43258.5|43283.5|43243.5|1
1670311500000|2022-12-06 07:25:00|43290|43250|43290|43250|43298.5|43258.5|43280|43240|9
1670311800000|2022-12-06 07:30:00|43288.4|43248.4|43280|43240|43290|43250|43280|43240|1
1670312100000|2022-12-06 07:35:00|43281.5|43241.5|43301.9|43261.9|43301.9|43261.9|43280|43240|18
1670312400000|2022-12-06 07:40:00|43305.3|43265.3|43298.4|43258.4|43308.4|43268.4|43291.8|43251.8|17
1670312700000|2022-12-06 07:45:00|43294.9|43254.9|43279.9|43239.9|43294.9|43254.9|43271.5|43231.5|7
1670313000000|2022-12-06 07:50:00|43278.4|43238.4|43279.9|43239.9|43281.5|43241.5|43271.5|43231.5|5
1670313300000|2022-12-06 07:55:00|43278.4|43238.4|43284.9|43244.9|43284.9|43244.9|43269.9|43229.9|17
1670313600000|2022-12-06 08:00:00|43289.9|43249.9|43306.4|43266.4|43311.4|43271.4|43284.9|43244.9|15
1670313900000|2022-12-06 08:05:00|43304.9|43264.9|43286.4|43246.4|43304.9|43264.9|43284.9|43244.9|4
1670314200000|2022-12-06 08:10:00|43283|43243|43303.3|43263.3|43311.4|43271.4|43281.4|43241.4|9
1670314500000|2022-12-06 08:15:00|43304.8|43264.8|43301.7|43261.7|43309.8|43269.8|43293.3|43253.3|4
1670314800000|2022-12-06 08:20:00|43296.7|43256.7|43285.1|43245.1|43301.7|43261.7|43271.7|43231.7|20
1670315100000|2022-12-06 08:25:00|43281.7|43241.7|43261.7|43221.7|43281.7|43241.7|43258.2|43218.2|23
1670315400000|2022-12-06 08:30:00|43265.1|43225.1|43260.1|43220.1|43265.1|43225.1|43228.2|43188.2|13
1670315700000|2022-12-06 08:35:00|43253.2|43213.2|43256.6|43216.6|43266.7|43226.7|43246.7|43206.7|9
1670316000000|2022-12-06 08:40:00|43260.1|43220.1|43280.1|43240.1|43286.6|43246.6|43260.1|43220.1|7
1670316300000|2022-12-06 08:45:00|43285.1|43245.1|43278.2|43238.2|43285.1|43245.1|43268.2|43228.2|8
1670316600000|2022-12-06 08:50:00|43276.6|43236.6|43300|43260|43311.6|43271.6|43276.6|43236.6|18
1670316900000|2022-12-06 08:55:00|43303.1|43263.1|43286.6|43246.6|43311.6|43271.6|43283.1|43243.1|18
1670317200000|2022-12-06 09:00:00|43283.1|43243.1|43315|43275|43315|43275|43283.1|43243.1|10
1670317500000|2022-12-06 09:05:00|43310|43270|43320|43280|43325|43285|43306.5|43266.5|10
1670317800000|2022-12-06 09:10:00|43310|43270|43311.5|43271.5|43318.1|43278.1|43286.5|43246.5|28
1670318100000|2022-12-06 09:15:00|43308.1|43268.1|43298.1|43258.1|43316.5|43276.5|43288.1|43248.1|16
1670318400000|2022-12-06 09:20:00|43293.1|43253.1|43298|43258|43316.5|43276.5|43288.1|43248.1|50
1670318700000|2022-12-06 09:25:00|43296.5|43256.5|43338.3|43298.3|43341.8|43301.8|43296.5|43256.5|33
1670319000000|2022-12-06 09:30:00|43341.8|43301.8|43358.3|43318.3|43364.9|43324.9|43341.8|43301.8|40
1670319300000|2022-12-06 09:35:00|43361.7|43321.7|43381.7|43341.7|43385.2|43345.2|43361.7|43321.7|104
1670319600000|2022-12-06 09:40:00|43385.2|43345.2|43388.6|43348.6|43400.2|43360.2|43381.7|43341.7|42
1670319900000|2022-12-06 09:45:00|43381.7|43341.7|43373.5|43333.5|43400.1|43360.1|43365.1|43325.1|42
1670320200000|2022-12-06 09:50:00|43375.1|43335.1|43390.1|43350.1|43390.1|43350.1|43370.1|43330.1|4
1670320500000|2022-12-06 09:55:00|43393.5|43353.5|43423.5|43383.5|43423.5|43383.5|43388.5|43348.5|32
1670320800000|2022-12-06 10:00:00|43420.1|43380.1|43440.3|43400.3|43460.1|43420.1|43420.1|43380.1|83
1670321100000|2022-12-06 10:05:00|43441.9|43401.9|43406.9|43366.9|43446.9|43406.9|43406.9|43366.9|34
1670321400000|2022-12-06 10:10:00|43408.5|43368.5|43401.9|43361.9|43420.3|43380.3|43390.3|43350.3|18
1670321700000|2022-12-06 10:15:00|43400.3|43360.3|43396.9|43356.9|43418.4|43378.4|43391.9|43351.9|15
1670322000000|2022-12-06 10:20:00|43396.8|43356.8|43416.8|43376.8|43428.4|43388.4|43396.8|43356.8|28
1670322300000|2022-12-06 10:25:00|43415.3|43375.3|43416.8|43376.8|43418.4|43378.4|43415.2|43375.2|17
1670322600000|2022-12-06 10:30:00|43411.8|43371.8|43418.4|43378.4|43418.4|43378.4|43411.8|43371.8|58
1670322900000|2022-12-06 10:35:00|43431.8|43391.8|43428.3|43388.3|43431.8|43391.8|43415.2|43375.2|29
1670323200000|2022-12-06 10:40:00|43431.8|43391.8|43433.3|43393.3|43433.3|43393.3|43418.3|43378.3|13
1670323500000|2022-12-06 10:45:00|43429.9|43389.9|43418.3|43378.3|43433.3|43393.3|43416.7|43376.7|12
1670323800000|2022-12-06 10:50:00|43419.9|43379.9|43441.7|43401.7|43441.7|43401.7|43419.9|43379.9|12
1670324100000|2022-12-06 10:55:00|43438.3|43398.3|43364.8|43324.8|43438.3|43398.3|43349.8|43309.8|52
1670324400000|2022-12-06 11:00:00|43369.8|43329.8|43363.2|43323.2|43369.8|43329.8|43363.2|43323.2|5
1670324700000|2022-12-06 11:05:00|43364.8|43324.8|43389.8|43349.8|43409.8|43369.8|43364.8|43324.8|15
1670325000000|2022-12-06 11:10:00|43383.2|43343.2|43389.8|43349.8|43396.4|43356.4|43379.8|43339.8|4
1670325300000|2022-12-06 11:15:00|43388.2|43348.2|43403.2|43363.2|43406.6|43366.6|43356.3|43316.3|42
1670325600000|2022-12-06 11:20:00|43408.2|43368.2|43434.7|43394.7|43434.7|43394.7|43408.2|43368.2|10
1670325900000|2022-12-06 11:25:00|43431.3|43391.3|43443.1|43403.1|43443.1|43403.1|43419.7|43379.7|5
1670326200000|2022-12-06 11:30:00|43439.7|43399.7|43424.7|43384.7|43448.1|43408.1|43418.1|43378.1|32
1670326500000|2022-12-06 11:35:00|43426.3|43386.3|43543.1|43503.1|43579.9|43539.9|43421.3|43381.3|210
1670326800000|2022-12-06 11:40:00|43536.5|43496.5|43536.5|43496.5|43543.1|43503.1|43528.1|43488.1|21
1670327100000|2022-12-06 11:45:00|43538.1|43498.1|43579.9|43539.9|43586.5|43546.5|43538.1|43498.1|75
1670327400000|2022-12-06 11:50:00|43576.5|43536.5|43633.3|43593.3|43643.3|43603.3|43566.5|43526.5|179
1670327700000|2022-12-06 11:55:00|43623.3|43583.3|43611.7|43571.7|43633.3|43593.3|43611.7|43571.7|68
1670328000000|2022-12-06 12:00:00|43621.7|43581.7|43700.1|43660.1|43703.5|43663.5|43613.3|43573.3|127
1670328300000|2022-12-06 12:05:00|43703.5|43663.5|43701.9|43661.9|43745.3|43705.3|43670.1|43630.1|245
1670328600000|2022-12-06 12:10:00|43698.5|43658.5|43644.8|43604.8|43721.9|43681.9|43644.8|43604.8|189
1670328900000|2022-12-06 12:15:00|43639.8|43599.8|43611.3|43571.3|43643.2|43603.2|43597.9|43557.9|85
1670329200000|2022-12-06 12:20:00|43606.3|43566.3|43606.3|43566.3|43626.3|43586.3|43589.7|43549.7|32
1670329500000|2022-12-06 12:25:00|43607.9|43567.9|43619.7|43579.7|43631.3|43591.3|43586.3|43546.3|35
1670329800000|2022-12-06 12:30:00|43616.3|43576.3|43604.7|43564.7|43616.3|43576.3|43586.3|43546.3|43
1670330100000|2022-12-06 12:35:00|43603.1|43563.1|43683.3|43643.3|43689.9|43649.9|43584.7|43544.7|87
1670330400000|2022-12-06 12:40:00|43679.9|43639.9|43688.3|43648.3|43699.9|43659.9|43651.5|43611.5|128
1670330700000|2022-12-06 12:45:00|43701.5|43661.5|43681.4|43641.4|43701.5|43661.5|43673|43633|70
1670331000000|2022-12-06 12:50:00|43684.8|43644.8|43751.4|43711.4|43751.4|43711.4|43681.4|43641.4|76
1670331300000|2022-12-06 12:55:00|43754.6|43714.6|43718|43678|43754.6|43714.6|43713|43673|107
1670331600000|2022-12-06 13:00:00|43716.4|43676.4|43784.6|43744.6|43811.4|43771.4|43713|43673|140
1670331900000|2022-12-06 13:05:00|43778|43738|43849.8|43809.8|43853|43813|43778|43738|168
1670332200000|2022-12-06 13:10:00|43846.3|43806.3|43769.7|43729.7|43851.3|43811.3|43769.7|43729.7|107
1670332500000|2022-12-06 13:15:00|43759.7|43719.7|43776.3|43736.3|43796.3|43756.3|43744.7|43704.7|89
1670332800000|2022-12-06 13:20:00|43777.9|43737.9|43759.5|43719.5|43782.9|43742.9|43746.3|43706.3|73
1670333100000|2022-12-06 13:25:00|43769.5|43729.5|43784.7|43744.7|43823.1|43783.1|43737.9|43697.9|139
1670333400000|2022-12-06 13:30:00|43788.1|43748.1|43756|43716|43839.4|43799.4|43754.4|43714.4|228
1670333700000|2022-12-06 13:35:00|43757.6|43717.6|43670.8|43630.8|43767.6|43727.6|43645.8|43605.8|122
1670334000000|2022-12-06 13:40:00|43675.8|43635.8|43692.6|43652.6|43709.2|43669.2|43659.2|43619.2|167
1670337000000|2022-12-06 14:30:00|43729.6|43689.6|44197.9|44157.9|44326.3|44286.3|43689.6|43649.6|3147
1670337300000|2022-12-06 14:35:00|44199.7|44159.7|44348.8|44308.8|44377.3|44337.3|44187.9|44147.9|1837
1670337600000|2022-12-06 14:40:00|44352.2|44312.2|44365|44325|44469|44429|44300|44260|1564
1670337900000|2022-12-06 14:45:00|44363.4|44323.4|44366.4|44326.4|44395|44355|44320|44280|1022
1670338200000|2022-12-06 14:50:00|44371.4|44331.4|44584.9|44544.9|44639.9|44599.9|44368|44328|993
1670338500000|2022-12-06 14:55:00|44593.1|44553.1|44586.3|44546.3|44708.5|44668.5|44566.3|44526.3|903
1670338800000|2022-12-06 15:00:00|44566.3|44526.3|44514.3|44474.3|44607.9|44567.9|44447.7|44407.7|872
1670339100000|2022-12-06 15:05:00|44517.7|44477.7|44590.8|44550.8|44594.2|44554.2|44422.3|44382.3|1037
1670339400000|2022-12-06 15:10:00|44585.8|44545.8|44640.6|44600.6|44670.6|44630.6|44530.6|44490.6|707
1670339700000|2022-12-06 15:15:00|44649|44609|44647.2|44607.2|44689|44649|44532.2|44492.2|518
1670340000000|2022-12-06 15:20:00|44642.2|44602.2|44760.2|44720.2|44767|44727|44588.4|44548.4|914
1670340300000|2022-12-06 15:25:00|44758.6|44718.6|44809.3|44769.3|44843.8|44803.8|44745.2|44705.2|609
1670340600000|2022-12-06 15:30:00|44812.6|44772.6|44782.6|44742.6|44857.8|44817.8|44739.2|44699.2|675
1670340900000|2022-12-06 15:35:00|44791|44751|44861.1|44821.1|44879.5|44839.5|44782.4|44742.4|484
1670341200000|2022-12-06 15:40:00|44859.5|44819.5|44799.5|44759.5|44903.1|44863.1|44796.3|44756.3|531
1670341500000|2022-12-06 15:45:00|44801.1|44761.1|44807.6|44767.6|44899.6|44859.6|44784.6|44744.6|589
1670341800000|2022-12-06 15:50:00|44811|44771|44882.9|44842.9|44946.2|44906.2|44792.6|44752.6|500
1670342100000|2022-12-06 15:55:00|44874.6|44834.6|44895.8|44855.8|44932.6|44892.6|44829.4|44789.4|657
1670342400000|2022-12-06 16:00:00|44899.2|44859.2|44962.4|44922.4|45009.3|44969.3|44899.2|44859.2|443
1670342700000|2022-12-06 16:05:00|44960.7|44920.7|45126|45086|45212.8|45172.8|44947.3|44907.3|717
1670343000000|2022-12-06 16:10:00|45136|45096|44940.5|44900.5|45136|45096|44940.5|44900.5|657
1670343300000|2022-12-06 16:15:00|44943.9|44903.9|44980.6|44940.6|45037.4|44997.4|44900.5|44860.5|374
1670343600000|2022-12-06 16:20:00|44984|44944|44947.2|44907.2|45005.6|44965.6|44930.4|44890.4|303
1670343900000|2022-12-06 16:25:00|44948.8|44908.8|45017.1|44977.1|45023.9|44983.9|44907|44867|362
1670344200000|2022-12-06 16:30:00|45012.1|44972.1|45183.9|45143.9|45183.9|45143.9|44995.5|44955.5|440
1670344500000|2022-12-06 16:35:00|45185.5|45145.5|45095.4|45055.4|45203.9|45163.9|45087.1|45047.1|386
1670344800000|2022-12-06 16:40:00|45097.1|45057.1|45110.4|45070.4|45155.4|45115.4|45083.6|45043.6|256
1670345100000|2022-12-06 16:45:00|45107|45067|45088.6|45048.6|45115.4|45075.4|45028.6|44988.6|235
1670345400000|2022-12-06 16:50:00|45095.2|45055.2|45096.9|45056.9|45126.9|45086.9|45036.8|44996.8|282
1670345700000|2022-12-06 16:55:00|45088.5|45048.5|45056.6|45016.6|45148.5|45108.5|45025|44985|613
1670346000000|2022-12-06 17:00:00|45070|45030|45001.4|44961.4|45106.6|45066.6|44991.4|44951.4|439
1670346300000|2022-12-06 17:05:00|44998|44958|44954.6|44914.6|45048.2|45008.2|44944.6|44904.6|397
1670346600000|2022-12-06 17:10:00|44953|44913|44906.2|44866.2|44984.6|44944.6|44892.8|44852.8|344
1670346900000|2022-12-06 17:15:00|44911.2|44871.2|44854.3|44814.3|44916.2|44876.2|44787.5|44747.5|425
1670347200000|2022-12-06 17:20:00|44849.3|44809.3|44891|44851|44902.8|44862.8|44824.3|44784.3|450
1670347500000|2022-12-06 17:25:00|44894.4|44854.4|44921|44881|44961|44921|44894.4|44854.4|387
1670347800000|2022-12-06 17:30:00|44931|44891|44899|44859|45019.3|44979.3|44880.7|44840.7|436
1670348100000|2022-12-06 17:35:00|44894|44854|44890.6|44850.6|44960.8|44920.8|44880.6|44840.6|349
1670348400000|2022-12-06 17:40:00|44882.2|44842.2|44947.3|44907.3|44950.6|44910.6|44850.6|44810.6|401
1670348700000|2022-12-06 17:45:00|44940.6|44900.6|44908.9|44868.9|44964|44924|44900.6|44860.6|308
1670349000000|2022-12-06 17:50:00|44907.3|44867.3|44850.5|44810.5|44938.9|44898.9|44785.4|44745.4|479
1670349300000|2022-12-06 17:55:00|44837.2|44797.2|44843.9|44803.9|44868.9|44828.9|44760.5|44720.5|424
1670349600000|2022-12-06 18:00:00|44845.5|44805.5|44812.1|44772.1|44858.9|44818.9|44767.1|44727.1|313
1670349900000|2022-12-06 18:05:00|44810.5|44770.5|44798.8|44758.8|44835.6|44795.6|44760.5|44720.5|463
1670350200000|2022-12-06 18:10:00|44790.4|44750.4|44817.2|44777.2|44817.2|44777.2|44747.2|44707.2|305
1670350500000|2022-12-06 18:15:00|44815.5|44775.5|44787.1|44747.1|44850.5|44810.5|44755.4|44715.4|220
1670350800000|2022-12-06 18:20:00|44778.8|44738.8|44732|44692|44787.1|44747.1|44710.4|44670.4|304
1670351100000|2022-12-06 18:25:00|44730.4|44690.4|44725.3|44685.3|44770.3|44730.3|44690.3|44650.3|305
1670351400000|2022-12-06 18:30:00|44722|44682|44737|44697|44780.4|44740.4|44703.7|44663.7|402
1670351700000|2022-12-06 18:35:00|44738.7|44698.7|44638.6|44598.6|44760.4|44720.4|44637|44597|329
1670352000000|2022-12-06 18:40:00|44637|44597|44661.9|44621.9|44680.3|44640.3|44588.4|44548.4|568
1670352300000|2022-12-06 18:45:00|44656.9|44616.9|44716.9|44676.9|44746.9|44706.9|44646.9|44606.9|451
1670352600000|2022-12-06 18:50:00|44715.3|44675.3|44757.1|44717.1|44790.3|44750.3|44705.3|44665.3|354
1670352900000|2022-12-06 18:55:00|44753.8|44713.8|44777.2|44737.2|44785.5|44745.5|44732.1|44692.1|272
1670353200000|2022-12-06 19:00:00|44780.6|44740.6|44827.3|44787.3|44855.6|44815.6|44762.2|44722.2|391
1670353500000|2022-12-06 19:05:00|44832.3|44792.3|44710.3|44670.3|44832.3|44792.3|44677|44637|681
1670353800000|2022-12-06 19:10:00|44713.7|44673.7|44796.9|44756.9|44816.9|44776.9|44676.8|44636.8|1683
1670354100000|2022-12-06 19:15:00|44798.5|44758.5|44840.3|44800.3|44877|44837|44778.5|44738.5|713
1670374800000|2022-12-07 01:00:00|44782.9|44742.9|44806.3|44766.3|44826.3|44786.3|44716.3|44676.3|132
1670375100000|2022-12-07 01:05:00|44789.6|44749.6|44799.6|44759.6|44837.9|44797.9|44754.6|44714.6|20
1670375400000|2022-12-07 01:10:00|44792.9|44752.9|44846.2|44806.2|44862.9|44822.9|44789.6|44749.6|22
1670375700000|2022-12-07 01:15:00|44839.5|44799.5|44827.8|44787.8|44874.5|44834.5|44812.8|44772.8|35
1670376000000|2022-12-07 01:20:00|44829.5|44789.5|44806.1|44766.1|44856.1|44816.1|44806.1|44766.1|40
1670376300000|2022-12-07 01:25:00|44799.5|44759.5|44812.8|44772.8|44839.5|44799.5|44799.5|44759.5|41
1670376600000|2022-12-07 01:30:00|44814.4|44774.4|44789.4|44749.4|44839.4|44799.4|44789.4|44749.4|22
1670376900000|2022-12-07 01:35:00|44791.1|44751.1|44766.1|44726.1|44802.8|44762.8|44766.1|44726.1|38
1670377200000|2022-12-07 01:40:00|44762.8|44722.8|44784.4|44744.4|44787.8|44747.8|44754.4|44714.4|25
1670377500000|2022-12-07 01:45:00|44781.1|44741.1|44784.4|44744.4|44791.1|44751.1|44774.4|44734.4|10
1670377800000|2022-12-07 01:50:00|44779.4|44739.4|44832.6|44792.6|44832.6|44792.6|44779.4|44739.4|14
1670378100000|2022-12-07 01:55:00|44829.3|44789.3|44834.3|44794.3|44844.3|44804.3|44824.3|44784.3|12
1670378400000|2022-12-07 02:00:00|44832.6|44792.6|44819.3|44779.3|44836|44796|44799.3|44759.3|4
1670378700000|2022-12-07 02:05:00|44817.6|44777.6|44789.2|44749.2|44819.3|44779.3|44785.9|44745.9|10
1670379000000|2022-12-07 02:10:00|44790.9|44750.9|44800.9|44760.9|44805.9|44765.9|44782.6|44742.6|9
1670379300000|2022-12-07 02:15:00|44805.9|44765.9|44795.9|44755.9|44810.9|44770.9|44790.9|44750.9|8
1670379600000|2022-12-07 02:20:00|44799.2|44759.2|44804.2|44764.2|44810.8|44770.8|44799.2|44759.2|6
1670379900000|2022-12-07 02:25:00|44804.1|44764.1|44819.1|44779.1|44820.8|44780.8|44800.8|44760.8|37
1670380200000|2022-12-07 02:30:00|44820.8|44780.8|44800.8|44760.8|44849.1|44809.1|44799.1|44759.1|44
1670380500000|2022-12-07 02:35:00|44804.1|44764.1|44815.7|44775.7|44820.7|44780.7|44799.1|44759.1|4
1670380800000|2022-12-07 02:40:00|44812.4|44772.4|44815.7|44775.7|44815.7|44775.7|44799|44759|4
1670381100000|2022-12-07 02:45:00|44820.7|44780.7|44825.7|44785.7|44835.7|44795.7|44810.7|44770.7|3
1670381400000|2022-12-07 02:50:00|44824|44784|44834|44794|44835.7|44795.7|44814|44774|5
1670381700000|2022-12-07 02:55:00|44835.7|44795.7|44840.6|44800.6|44842.3|44802.3|44830.6|44790.6|3
1670382000000|2022-12-07 03:00:00|44835.6|44795.6|44815.6|44775.6|44848.9|44808.9|44813.9|44773.9|11
1670382300000|2022-12-07 03:05:00|44818.9|44778.9|44818.9|44778.9|44820.6|44780.6|44808.9|44768.9|5
1670382600000|2022-12-07 03:10:00|44820.6|44780.6|44795.5|44755.5|44825.6|44785.6|44792.2|44752.2|16
1670382900000|2022-12-07 03:15:00|44798.8|44758.8|44802.1|44762.1|44812.2|44772.2|44798.8|44758.8|12
1670383200000|2022-12-07 03:20:00|44805.4|44765.4|44812.1|44772.1|44817.1|44777.1|44795.5|44755.5|8
1670383500000|2022-12-07 03:25:00|44808.8|44768.8|44810.4|44770.4|44810.4|44770.4|44797.1|44757.1|0
1670383800000|2022-12-07 03:30:00|44808.7|44768.7|44808.7|44768.7|44810.4|44770.4|44802.1|44762.1|1
1670384100000|2022-12-07 03:35:00|44808.6|44768.6|44800.3|44760.3|44808.6|44768.6|44797|44757|2
1670384400000|2022-12-07 03:40:00|44802|44762|44808.6|44768.6|44810.3|44770.3|44802|44762|1
1670384700000|2022-12-07 03:45:00|44813.6|44773.6|44808.6|44768.6|44813.6|44773.6|44808.6|44768.6|1
1670385000000|2022-12-07 03:50:00|44805.3|44765.3|44821.9|44781.9|44825.2|44785.2|44805.3|44765.3|3
1670385300000|2022-12-07 03:55:00|44825.2|44785.2|44815.2|44775.2|44825.2|44785.2|44815.2|44775.2|0
1670385600000|2022-12-07 04:00:00|44818.5|44778.5|44813.5|44773.5|44818.5|44778.5|44813.5|44773.5|4
1670385900000|2022-12-07 04:05:00|44810.2|44770.2|44773.5|44733.5|44810.2|44770.2|44773.5|44733.5|17
1670386200000|2022-12-07 04:10:00|44776.8|44736.8|44791.8|44751.8|44791.8|44751.8|44776.8|44736.8|6
1670386500000|2022-12-07 04:15:00|44790.1|44750.1|44820.1|44780.1|44820.1|44780.1|44785.1|44745.1|6
1670386800000|2022-12-07 04:20:00|44815.1|44775.1|44815|44775|44815.1|44775.1|44815|44775|0
1670387100000|2022-12-07 04:25:00|44806.7|44766.7|44810|44770|44811.7|44771.7|44806.7|44766.7|2
1670387400000|2022-12-07 04:30:00|44811.7|44771.7|44810|44770|44811.7|44771.7|44801.7|44761.7|1
1670387700000|2022-12-07 04:35:00|44808.3|44768.3|44808.3|44768.3|44810|44770|44808.3|44768.3|1
1670388000000|2022-12-07 04:40:00|44808.2|44768.2|44818.2|44778.2|44818.2|44778.2|44808.2|44768.2|1
1670388300000|2022-12-07 04:45:00|44828.2|44788.2|44839.9|44799.9|44843.2|44803.2|44828.2|44788.2|3
1670388600000|2022-12-07 04:50:00|44843.2|44803.2|44839.9|44799.9|44843.2|44803.2|44834.9|44794.9|2
1670388900000|2022-12-07 04:55:00|44838.2|44798.2|44819.8|44779.8|44843.2|44803.2|44819.8|44779.8|4
1670389200000|2022-12-07 05:00:00|44824.8|44784.8|44838.1|44798.1|44838.1|44798.1|44819.8|44779.8|0
1670389500000|2022-12-07 05:05:00|44841.4|44801.4|44833.1|44793.1|44841.4|44801.4|44833.1|44793.1|1
1670389800000|2022-12-07 05:10:00|44834.8|44794.8|44851.3|44811.3|44851.3|44811.3|44834.8|44794.8|11
1670390100000|2022-12-07 05:15:00|44848|44808|44858|44818|44871.3|44831.3|44848|44808|8
1670390400000|2022-12-07 05:20:00|44854.7|44814.7|44858|44818|44859.7|44819.7|44844.7|44804.7|3
1670390700000|2022-12-07 05:25:00|44854.7|44814.7|44859.6|44819.6|44868|44828|44848|44808|2
1670391000000|2022-12-07 05:30:00|44857.9|44817.9|44909.6|44869.6|44914.6|44874.6|44857.9|44817.9|15
1670391300000|2022-12-07 05:35:00|44911.3|44871.3|44911.3|44871.3|44924.6|44884.6|44899.6|44859.6|19
1670391600000|2022-12-07 05:40:00|44909.6|44869.6|44909.6|44869.6|44919.6|44879.6|44906.3|44866.3|1
1670391900000|2022-12-07 05:45:00|44911.3|44871.3|44901.2|44861.2|44924.6|44884.6|44899.5|44859.5|4
1670392200000|2022-12-07 05:50:00|44904.5|44864.5|44844.6|44804.6|44909.5|44869.5|44839.6|44799.6|16
1670392500000|2022-12-07 05:55:00|44851.2|44811.2|44842.9|44802.9|44852.9|44812.9|44832.9|44792.9|0
1670392800000|2022-12-07 06:00:00|44839.6|44799.6|44809.6|44769.6|44841.2|44801.2|44804.6|44764.6|4
1670393100000|2022-12-07 06:05:00|44807.9|44767.9|44797.8|44757.8|44812.8|44772.8|44791.2|44751.2|33
1670393400000|2022-12-07 06:10:00|44794.5|44754.5|44799.5|44759.5|44799.5|44759.5|44789.5|44749.5|3
1670393700000|2022-12-07 06:15:00|44794.5|44754.5|44792.8|44752.8|44799.5|44759.5|44787.8|44747.8|3
1670394000000|2022-12-07 06:20:00|44797.8|44757.8|44801|44761|44816|44776|44794.5|44754.5|3
1670394300000|2022-12-07 06:25:00|44804.3|44764.3|44806|44766|44814.3|44774.3|44801|44761|2
1670394600000|2022-12-07 06:30:00|44804.3|44764.3|44832.7|44792.7|44832.7|44792.7|44801|44761|1
1670394900000|2022-12-07 06:35:00|44829.4|44789.4|44817.6|44777.6|44829.4|44789.4|44812.7|44772.7|3
1670395200000|2022-12-07 06:40:00|44819.4|44779.4|44835.9|44795.9|44842.6|44802.6|44817.6|44777.6|21
1670395500000|2022-12-07 06:45:00|44837.6|44797.6|44839.3|44799.3|44847.6|44807.6|44834.3|44794.3|4
1670395800000|2022-12-07 06:50:00|44834.3|44794.3|44839.3|44799.3|44839.3|44799.3|44824.3|44784.3|12
1670396100000|2022-12-07 06:55:00|44842.6|44802.6|44819.2|44779.2|44842.6|44802.6|44819.2|44779.2|6
1670396400000|2022-12-07 07:00:00|44822.5|44782.5|44839.2|44799.2|44847.5|44807.5|44822.5|44782.5|3
1670396700000|2022-12-07 07:05:00|44842.5|44802.5|44842.5|44802.5|44864.2|44824.2|44832.5|44792.5|4
1670397000000|2022-12-07 07:10:00|44839.2|44799.2|44819.2|44779.2|44844.2|44804.2|44819.2|44779.2|4
1670397300000|2022-12-07 07:15:00|44822.4|44782.4|44812.4|44772.4|44824.1|44784.1|44807.4|44767.4|8
1670397600000|2022-12-07 07:20:00|44817.4|44777.4|44814.1|44774.1|44817.4|44777.4|44809.1|44769.1|0
1670397900000|2022-12-07 07:25:00|44812.4|44772.4|44820.8|44780.8|44820.8|44780.8|44794.1|44754.1|23
1670398200000|2022-12-07 07:30:00|44819.1|44779.1|44819|44779|44820.8|44780.8|44802.5|44762.5|9
1670398500000|2022-12-07 07:35:00|44824|44784|44814|44774|44824|44784|44810.7|44770.7|4
1670398800000|2022-12-07 07:40:00|44810.7|44770.7|44819|44779|44829|44789|44809|44769|3
1670399100000|2022-12-07 07:45:00|44829|44789|44865.7|44825.7|44870.7|44830.7|44829|44789|10
1670399400000|2022-12-07 07:50:00|44870.7|44830.7|44875.6|44835.6|44875.6|44835.6|44855.7|44815.7|7
1670399700000|2022-12-07 07:55:00|44878.9|44838.9|44875.6|44835.6|44893.9|44853.9|44870.6|44830.6|7
1670400000000|2022-12-07 08:00:00|44872.3|44832.3|44877.1|44837.1|44887.2|44847.2|44867.3|44827.3|10
1670400300000|2022-12-07 08:05:00|44868.9|44828.9|44853.8|44813.8|44873.9|44833.9|44848.8|44808.8|34
1670400600000|2022-12-07 08:10:00|44848.8|44808.8|44893.8|44853.8|44893.8|44853.8|44835.4|44795.4|31
1670400900000|2022-12-07 08:15:00|44895.5|44855.5|44887.2|44847.2|44895.5|44855.5|44877.2|44837.2|30
1670401200000|2022-12-07 08:20:00|44885.5|44845.5|44905.5|44865.5|44925.5|44885.5|44885.5|44845.5|3
1670401500000|2022-12-07 08:25:00|44907.2|44867.2|44923.7|44883.7|44930.4|44890.4|44903.9|44863.9|3
1670401800000|2022-12-07 08:30:00|44917.2|44877.2|44915.4|44875.4|44918.7|44878.7|44902.2|44862.2|4
1670402100000|2022-12-07 08:35:00|44905.4|44865.4|44878.7|44838.7|44905.4|44865.4|44876.9|44836.9|8
1670402400000|2022-12-07 08:40:00|44876.9|44836.9|44886.9|44846.9|44896.9|44856.9|44875.2|44835.2|8
1670402700000|2022-12-07 08:45:00|44883.6|44843.6|44900.1|44860.1|44908.6|44868.6|44883.6|44843.6|5
1670403000000|2022-12-07 08:50:00|44901.9|44861.9|44903.6|44863.6|44908.6|44868.6|44896.9|44856.9|4
1670403300000|2022-12-07 08:55:00|44915.1|44875.1|44953.5|44913.5|44953.5|44913.5|44911.8|44871.8|20
1670403600000|2022-12-07 09:00:00|44951.8|44911.8|44940.1|44900.1|44953.5|44913.5|44933.3|44893.3|4
1670403900000|2022-12-07 09:05:00|44935.1|44895.1|44930|44890|44935.1|44895.1|44915|44875|6
1670404200000|2022-12-07 09:10:00|44926.8|44886.8|44965|44925|44975|44935|44925|44885|21
1670404500000|2022-12-07 09:15:00|44970|44930|44956.5|44916.5|44991.5|44951.5|44955|44915|36
1670404800000|2022-12-07 09:20:00|44953.2|44913.2|44976.5|44936.5|44986.5|44946.5|44953.2|44913.2|23
1670405100000|2022-12-07 09:25:00|44973.2|44933.2|44966.4|44926.4|44988.2|44948.2|44961.4|44921.4|5
1670405400000|2022-12-07 09:30:00|44969.7|44929.7|44956.4|44916.4|44986.4|44946.4|44954.9|44914.9|12
1670405700000|2022-12-07 09:35:00|44953.1|44913.1|44961.4|44921.4|44961.4|44921.4|44936.4|44896.4|8
1670406000000|2022-12-07 09:40:00|44958.1|44918.1|44966.4|44926.4|44968.1|44928.1|44948.1|44908.1|3
1670406300000|2022-12-07 09:45:00|44966.3|44926.3|45016.3|44976.3|45049.6|45009.6|44951.3|44911.3|43
1670406600000|2022-12-07 09:50:00|45029.6|44989.6|45026.3|44986.3|45046.3|45006.3|45016.3|44976.3|31
1670406900000|2022-12-07 09:55:00|45023|44983|45011.3|44971.3|45026.1|44986.1|45011.3|44971.3|24
1670407200000|2022-12-07 10:00:00|45009.5|44969.5|44966.2|44926.2|45009.5|44969.5|44962.8|44922.8|32
1670407500000|2022-12-07 10:05:00|44969.5|44929.5|45001.2|44961.2|45001.2|44961.2|44944.5|44904.5|54
1670407800000|2022-12-07 10:10:00|44986.2|44946.2|44986.2|44946.2|45001.2|44961.2|44981.2|44941.2|25
1670408100000|2022-12-07 10:15:00|44982.9|44942.9|45036.1|44996.1|45041.1|45001.1|44981.2|44941.2|40
1670408400000|2022-12-07 10:20:00|45041.1|45001.1|45036.1|44996.1|45046.1|45006.1|45021.1|44981.1|20
1670408700000|2022-12-07 10:25:00|45031.1|44991.1|45026.1|44986.1|45036.1|44996.1|45016.1|44976.1|17
1670409000000|2022-12-07 10:30:00|45024.3|44984.3|45044.3|45004.3|45044.3|45004.3|45019.3|44979.3|8
1670409300000|2022-12-07 10:35:00|45054.3|45014.3|45094.3|45054.3|45106|45066|45052.6|45012.6|65
1670409600000|2022-12-07 10:40:00|45089.3|45049.3|45126|45086|45151|45111|45084.3|45044.3|35
1670409900000|2022-12-07 10:45:00|45122.7|45082.7|45326.8|45286.8|45330|45290|45086|45046|280
1670410200000|2022-12-07 10:50:00|45323.5|45283.5|45305.2|45265.2|45350|45310|45285.2|45245.2|88
1670410500000|2022-12-07 10:55:00|45297|45257|45261.9|45221.9|45297|45257|45237|45197|36
1670410800000|2022-12-07 11:00:00|45260.2|45220.2|45264.9|45224.9|45278.2|45238.2|45205.4|45165.4|89
1670411100000|2022-12-07 11:05:00|45261.7|45221.7|45237.9|45197.9|45261.7|45221.7|45206.4|45166.4|41
1670411400000|2022-12-07 11:10:00|45239.7|45199.7|45216.4|45176.4|45277.9|45237.9|45206.4|45166.4|50
1670411700000|2022-12-07 11:15:00|45213.1|45173.1|45219.6|45179.6|45224.6|45184.6|45202.9|45162.9|29
1670412000000|2022-12-07 11:20:00|45216.3|45176.3|45156.5|45116.5|45216.3|45176.3|45149.8|45109.8|66
1670412300000|2022-12-07 11:25:00|45154.8|45114.8|45145|45105|45154.8|45114.8|45123|45083|18
1670412600000|2022-12-07 11:30:00|45143.2|45103.2|45159.9|45119.9|45165|45125|45140|45100|17
1670412900000|2022-12-07 11:35:00|45161.7|45121.7|45151.6|45111.6|45161.7|45121.7|45136.7|45096.7|11
1670413200000|2022-12-07 11:40:00|45149.9|45109.9|45123.1|45083.1|45151.6|45111.6|45123.1|45083.1|28
1670413500000|2022-12-07 11:45:00|45086.6|45046.6|45091.6|45051.6|45098.4|45058.4|45066.6|45026.6|42
1670413800000|2022-12-07 11:50:00|45083.3|45043.3|45108.3|45068.3|45108.3|45068.3|45076.6|45036.6|12
1670414100000|2022-12-07 11:55:00|45103.3|45063.3|45070|45030|45126.5|45086.5|45070|45030|41
1670414400000|2022-12-07 12:00:00|45076.5|45036.5|45038.5|44998.5|45086.5|45046.5|45021.7|44981.7|65
1670414700000|2022-12-07 12:05:00|45036.7|44996.7|45036.7|44996.7|45036.7|44996.7|44978.5|44938.5|61
1670415000000|2022-12-07 12:10:00|45030.2|44990.2|45056.7|45016.7|45064.9|45024.9|45028.4|44988.4|45
1670415300000|2022-12-07 12:15:00|45058.4|45018.4|45060.1|45020.1|45061.7|45021.7|45026.9|44986.9|51
1670415600000|2022-12-07 12:20:00|45063.4|45023.4|45091.8|45051.8|45091.8|45051.8|45046.9|45006.9|39
1670415900000|2022-12-07 12:25:00|45100.1|45060.1|45113|45073|45123|45083|45070.1|45030.1|151
1670416200000|2022-12-07 12:30:00|45114.8|45074.8|45089.8|45049.8|45114.8|45074.8|45076.5|45036.5|82
1670416500000|2022-12-07 12:35:00|45094.8|45054.8|45091.5|45051.5|45103.3|45063.3|45083|45043|70
1670416800000|2022-12-07 12:40:00|45089.7|45049.7|45096.2|45056.2|45139.4|45099.4|45084.7|45044.7|78
1670417100000|2022-12-07 12:45:00|45101.2|45061.2|45167.6|45127.6|45167.6|45127.6|45096.2|45056.2|95
1670417400000|2022-12-07 12:50:00|45170.9|45130.9|45112.3|45072.3|45194.1|45154.1|45112.3|45072.3|126
1670417700000|2022-12-07 12:55:00|45109.1|45069.1|45153.8|45113.8|45173.5|45133.5|45109.1|45069.1|145
1670418000000|2022-12-07 13:00:00|45162|45122|45200.2|45160.2|45240|45200|45152|45112|258
1670418300000|2022-12-07 13:05:00|45203.5|45163.5|45261.4|45221.4|45281.4|45241.4|45200.2|45160.2|144
1670418600000|2022-12-07 13:10:00|45258.1|45218.1|45169.9|45129.9|45273.1|45233.1|45159.9|45119.9|248
1670418900000|2022-12-07 13:15:00|45166.6|45126.6|45169.8|45129.8|45186.6|45146.6|45148.3|45108.3|88
1670419200000|2022-12-07 13:20:00|45164.8|45124.8|45171.5|45131.5|45206.6|45166.6|45158.3|45118.3|48
1670419500000|2022-12-07 13:25:00|45168.3|45128.3|45148.3|45108.3|45189.8|45149.8|45148.3|45108.3|31
1670419800000|2022-12-07 13:30:00|45146.5|45106.5|45169.7|45129.7|45181.5|45141.5|45146.5|45106.5|44
1670420100000|2022-12-07 13:35:00|45172.9|45132.9|45139.6|45099.6|45172.9|45132.9|45134.7|45094.7|76
1670420400000|2022-12-07 13:40:00|45134.6|45094.6|45166.1|45126.1|45166.1|45126.1|45134.6|45094.6|80
1670423400000|2022-12-07 14:30:00|45176|45136|45173.6|45133.6|45381.9|45341.9|45126.9|45086.9|1680
1670423700000|2022-12-07 14:35:00|45168.6|45128.6|45066|45026|45222.2|45182.2|44979.5|44939.5|805
1670424000000|2022-12-07 14:40:00|45064.2|45024.2|45035.9|44995.9|45112.4|45072.4|45004.5|44964.5|895
1670424300000|2022-12-07 14:45:00|45044.2|45004.2|45022.4|44982.4|45055.9|45015.9|44942.4|44902.4|515
1670424600000|2022-12-07 14:50:00|45015.9|44975.9|44971.2|44931.2|45052.4|45012.4|44953|44913|633
1670424900000|2022-12-07 14:55:00|44966.2|44926.2|44905|44865|44966.2|44926.2|44861.8|44821.8|1023
1670425200000|2022-12-07 15:00:00|44903.2|44863.2|44964.3|44924.3|44977.6|44937.6|44888.2|44848.2|677
1670425500000|2022-12-07 15:05:00|44957.6|44917.6|44987.5|44947.5|44990.8|44950.8|44927.6|44887.6|361
1670425800000|2022-12-07 15:10:00|44985.8|44945.8|45002.5|44962.5|45029.3|44989.3|44962.5|44922.5|285
1670426100000|2022-12-07 15:15:00|45005.7|44965.7|44914.9|44874.9|45035.7|44995.7|44873.1|44833.1|535
1670426400000|2022-12-07 15:20:00|44924.9|44884.9|44996.3|44956.3|45016.3|44976.3|44903.1|44863.1|503
1670426700000|2022-12-07 15:25:00|44999.5|44959.5|45061|45021|45141|45101|44986.3|44946.3|418
1670427000000|2022-12-07 15:30:00|45057.7|45017.7|44974|44934|45149.2|45109.2|44962.2|44922.2|787
1670427300000|2022-12-07 15:35:00|44977.2|44937.2|44787.5|44747.5|44977.2|44937.2|44769.3|44729.3|1041
1670427600000|2022-12-07 15:40:00|44785.8|44745.8|44827.5|44787.5|44872.2|44832.2|44785.8|44745.8|525
1670427900000|2022-12-07 15:45:00|44830.7|44790.7|44853.9|44813.9|44874|44834|44813.9|44773.9|273
1670428200000|2022-12-07 15:50:00|44850.7|44810.7|44815.7|44775.7|44862.5|44822.5|44743.9|44703.9|573
1670428500000|2022-12-07 15:55:00|44812.5|44772.5|44814.2|44774.2|44847.5|44807.5|44771|44731|292
1670428800000|2022-12-07 16:00:00|44817.4|44777.4|44943.9|44903.9|44943.9|44903.9|44781|44741|528
1670429100000|2022-12-07 16:05:00|44950.6|44910.6|44922.7|44882.7|45007.4|44967.4|44907.7|44867.7|341
1670429400000|2022-12-07 16:10:00|44919.5|44879.5|44916.3|44876.3|44972.7|44932.7|44866.3|44826.3|711
1670429700000|2022-12-07 16:15:00|44914.5|44874.5|44994.5|44954.5|44994.5|44954.5|44888.1|44848.1|453
1670430000000|2022-12-07 16:20:00|44992.7|44952.7|44939.1|44899.1|45020.9|44980.9|44919.1|44879.1|364
1670430300000|2022-12-07 16:25:00|44930.9|44890.9|44963.8|44923.8|45001.6|44961.6|44900.9|44860.9|519
1670430600000|2022-12-07 16:30:00|44968.8|44928.8|44944.1|44904.1|44993.8|44953.8|44907.3|44867.3|275
1670430900000|2022-12-07 16:35:00|44947.3|44907.3|45107.3|45067.3|45107.3|45067.3|44940.9|44900.9|335
1670431200000|2022-12-07 16:40:00|45100.5|45060.5|45203.7|45163.7|45206.9|45166.9|45075.5|45035.5|407
1670431500000|2022-12-07 16:45:00|45193.7|45153.7|45219|45179|45356.9|45316.9|45177.3|45137.3|481
1670431800000|2022-12-07 16:50:00|45217.2|45177.2|45137.2|45097.2|45240.4|45200.4|45130.8|45090.8|317
1670432100000|2022-12-07 16:55:00|45139|45099|45087.2|45047.2|45147.2|45107.2|45050.8|45010.8|268
1670432400000|2022-12-07 17:00:00|45089|45049|45190.7|45150.7|45209|45169|45027.2|44987.2|246
1670432700000|2022-12-07 17:05:00|45188.9|45148.9|45225.4|45185.4|45250.4|45210.4|45162.2|45122.2|221
1670433000000|2022-12-07 17:10:00|45217.1|45177.1|45368.2|45328.2|45431|45391|45217.1|45177.1|850
1670433300000|2022-12-07 17:15:00|45366.4|45326.4|45482.8|45442.8|45536|45496|45366.4|45326.4|367
1670433600000|2022-12-07 17:20:00|45484.6|45444.6|45466.4|45426.4|45526|45486|45459.9|45419.9|366
1670433900000|2022-12-07 17:25:00|45466.3|45426.3|45587.7|45547.7|45602.7|45562.7|45466.3|45426.3|436
1670434200000|2022-12-07 17:30:00|45589.5|45549.5|45655.9|45615.9|45667.4|45627.4|45559.5|45519.5|469
1670434500000|2022-12-07 17:35:00|45654.1|45614.1|45624.1|45584.1|45730.9|45690.9|45609.1|45569.1|1384
1670434800000|2022-12-07 17:40:00|45627.3|45587.3|45629.1|45589.1|45695.5|45655.5|45619.1|45579.1|1725
1670435100000|2022-12-07 17:45:00|45620.9|45580.9|45568|45528|45645.5|45605.5|45549.8|45509.8|425
1670435400000|2022-12-07 17:50:00|45571.2|45531.2|45561.6|45521.6|45576.2|45536.2|45526.6|45486.6|218
1670435700000|2022-12-07 17:55:00|45563.4|45523.4|45582.6|45542.6|45627.6|45587.6|45561.6|45521.6|297
1670436000000|2022-12-07 18:00:00|45584.4|45544.4|45692.2|45652.2|45692.2|45652.2|45564.4|45524.4|585
1670436300000|2022-12-07 18:05:00|45690.4|45650.4|45782.2|45742.2|45789|45749|45677.2|45637.2|475
1670436600000|2022-12-07 18:10:00|45778.9|45738.9|45799.3|45759.3|45828.9|45788.9|45772.5|45732.5|310
1670436900000|2022-12-07 18:15:00|45796.1|45756.1|46067.1|46027.1|46082.1|46042.1|45796.1|45756.1|715
1670437200000|2022-12-07 18:20:00|46075.3|46035.3|46195.3|46155.3|46198.5|46158.5|46058.9|46018.9|505
1670437500000|2022-12-07 18:25:00|46192.1|46152.1|46095.2|46055.2|46243.5|46203.5|46052.4|46012.4|620
1670437800000|2022-12-07 18:30:00|46092|46052|46135.6|46095.6|46135.6|46095.6|46020.6|45980.6|435
1670438100000|2022-12-07 18:35:00|46138.8|46098.8|45941|45901|46138.8|46098.8|45926|45886|441
1670438400000|2022-12-07 18:40:00|45937.8|45897.8|46033.8|45993.8|46057.4|46017.4|45936|45896|494
1670438700000|2022-12-07 18:45:00|46028.8|45988.8|46000.5|45960.5|46044.1|46004.1|45992.3|45952.3|149
1670439000000|2022-12-07 18:50:00|46005.5|45965.5|45962.3|45922.3|46032.3|45992.3|45952.3|45912.3|404
1670439300000|2022-12-07 18:55:00|45972.3|45932.3|45985.9|45945.9|46023.7|45983.7|45972.3|45932.3|241
1670439600000|2022-12-07 19:00:00|45989.1|45949.1|45909.4|45869.4|46004.1|45964.1|45865.9|45825.9|531
1670439900000|2022-12-07 19:05:00|45899.4|45859.4|45676.6|45636.6|45911.2|45871.2|45670.2|45630.2|1036
1670440200000|2022-12-07 19:10:00|45673.4|45633.4|45839.4|45799.4|45873|45833|45670.2|45630.2|1936
1670440500000|2022-12-07 19:15:00|45849.4|45809.4|45816.2|45776.2|45859.4|45819.4|45798|45758|1171
1670461200000|2022-12-08 01:00:00|45664.6|45624.6|45659.5|45619.5|45725.9|45685.9|45572.7|45532.7|290
1670461500000|2022-12-08 01:05:00|45662.7|45622.7|45706.3|45666.3|45709.5|45669.5|45617.7|45577.7|54
1670461800000|2022-12-08 01:10:00|45709.5|45669.5|45694.5|45654.5|45754.5|45714.5|45679.5|45639.5|46
1670462100000|2022-12-08 01:15:00|45697.6|45657.6|45748.9|45708.9|45748.9|45708.9|45692.6|45652.6|83
1670462400000|2022-12-08 01:20:00|45750.8|45710.8|45738.9|45698.9|45750.8|45710.8|45728.9|45688.9|3
1670462700000|2022-12-08 01:25:00|45740.7|45700.7|45747|45707|45765.2|45725.2|45740.7|45700.7|134
1670463000000|2022-12-08 01:30:00|45745.2|45705.2|45768.9|45728.9|45785.2|45745.2|45745.2|45705.2|13
1670463300000|2022-12-08 01:35:00|45772|45732|45772|45732|45778.9|45738.9|45762|45722|8
1670463600000|2022-12-08 01:40:00|45765.1|45725.1|45772|45732|45775.1|45735.1|45765.1|45725.1|1
1670463900000|2022-12-08 01:45:00|45775.1|45735.1|45791.9|45751.9|45801.9|45761.9|45775.1|45735.1|11
1670464200000|2022-12-08 01:50:00|45790.1|45750.1|45765.1|45725.1|45798.2|45758.2|45761.9|45721.9|10
1670464500000|2022-12-08 01:55:00|45761.9|45721.9|45785|45745|45785|45745|45761.9|45721.9|4
1670464800000|2022-12-08 02:00:00|45788.7|45748.7|45802.4|45762.4|45815.6|45775.6|45785|45745|29
1670465100000|2022-12-08 02:05:00|45800.5|45760.5|45815.5|45775.5|45815.5|45775.5|45800.5|45760.5|9
1670465400000|2022-12-08 02:10:00|45810.5|45770.5|45810.5|45770.5|45815.5|45775.5|45795.5|45755.5|3
1670465700000|2022-12-08 02:15:00|45808.7|45768.7|45798.6|45758.6|45815.5|45775.5|45798.6|45758.6|1
1670466000000|2022-12-08 02:20:00|45795.5|45755.5|45778.6|45738.6|45800.5|45760.5|45778.6|45738.6|3
1670466300000|2022-12-08 02:25:00|45780.4|45740.4|45778.6|45738.6|45783.6|45743.6|45778.6|45738.6|3
1670466600000|2022-12-08 02:30:00|45780.4|45740.4|45762.3|45722.3|45800.4|45760.4|45762.3|45722.3|11
1670466900000|2022-12-08 02:35:00|45765.4|45725.4|45785.4|45745.4|45790.4|45750.4|45760.4|45720.4|0
1670467200000|2022-12-08 02:40:00|45780.4|45740.4|45780.4|45740.4|45792.2|45752.2|45772.2|45732.2|2
1670467500000|2022-12-08 02:45:00|45782.2|45742.2|45768.5|45728.5|45785.3|45745.3|45765.3|45725.3|5
1670467800000|2022-12-08 02:50:00|45765.3|45725.3|45812.2|45772.2|45815.3|45775.3|45765.3|45725.3|1
1670468100000|2022-12-08 02:55:00|45810.3|45770.3|45820.3|45780.3|45827.1|45787.1|45807.1|45767.1|6
1670468400000|2022-12-08 03:00:00|45822.1|45782.1|45818.4|45778.4|45827.1|45787.1|45807.1|45767.1|21
1670468700000|2022-12-08 03:05:00|45815.3|45775.3|45782.1|45742.1|45820.2|45780.2|45780.2|45740.2|6
1670469000000|2022-12-08 03:10:00|45785.2|45745.2|45802.1|45762.1|45807.1|45767.1|45785.2|45745.2|1
1670469300000|2022-12-08 03:15:00|45807.1|45767.1|45798.3|45758.3|45807.1|45767.1|45782.1|45742.1|4
1670469600000|2022-12-08 03:20:00|45800.2|45760.2|45798.3|45758.3|45810.2|45770.2|45790.2|45750.2|16
1670469900000|2022-12-08 03:25:00|45795.2|45755.2|45808.3|45768.3|45813.3|45773.3|45795.1|45755.1|1
1670470200000|2022-12-08 03:30:00|45810.1|45770.1|45810.1|45770.1|45810.1|45770.1|45808.3|45768.3|0
1670470500000|2022-12-08 03:35:00|45805.1|45765.1|45800.1|45760.1|45805.1|45765.1|45795.1|45755.1|0
1670470800000|2022-12-08 03:40:00|45798.2|45758.2|45810.1|45770.1|45810.1|45770.1|45795.1|45755.1|1
1670471100000|2022-12-08 03:45:00|45808.2|45768.2|45810|45770|45820|45780|45801.9|45761.9|16
1670471400000|2022-12-08 03:50:00|45811.9|45771.9|45810|45770|45815|45775|45801.9|45761.9|4
1670471700000|2022-12-08 03:55:00|45806.9|45766.9|45835|45795|45835|45795|45801.9|45761.9|2
1670472000000|2022-12-08 04:00:00|45831.8|45791.8|45860|45820|45866.2|45826.2|45831.8|45791.8|11
1670472300000|2022-12-08 04:05:00|45855|45815|45874.9|45834.9|45879.9|45839.9|45855|45815|0
1670472600000|2022-12-08 04:10:00|45881.8|45841.8|45906.2|45866.2|45906.2|45866.2|45874.9|45834.9|11
1670472900000|2022-12-08 04:15:00|45908|45868|45903|45863|45916.2|45876.2|45903|45863|37
1670473200000|2022-12-08 04:20:00|45898|45858|45908|45868|45918|45878|45898|45858|2
1670473500000|2022-12-08 04:25:00|45909.9|45869.9|45911.1|45871.1|45921.1|45881.1|45906.1|45866.1|1
1670473800000|2022-12-08 04:30:00|45916.1|45876.1|45924.2|45884.2|45931.1|45891.1|45911.1|45871.1|0
1670474100000|2022-12-08 04:35:00|45921.1|45881.1|45931|45891|45931.1|45891.1|45921.1|45881.1|7
1670474400000|2022-12-08 04:40:00|45926|45886|45921|45881|45931|45891|45921|45881|1
1670474700000|2022-12-08 04:45:00|45916|45876|45911|45871|45922.9|45882.9|45911|45871|0
1670475000000|2022-12-08 04:50:00|45912.9|45872.9|45917.8|45877.8|45917.9|45877.9|45912.9|45872.9|4
1670475300000|2022-12-08 04:55:00|45921|45881|45947.8|45907.8|45949.7|45909.7|45921|45881|15
1670475600000|2022-12-08 05:00:00|45945.9|45905.9|45925.9|45885.9|45947.8|45907.8|45924.7|45884.7|2
1670475900000|2022-12-08 05:05:00|45927.8|45887.8|45915.9|45875.9|45927.8|45887.8|45915.9|45875.9|0
1670476200000|2022-12-08 05:10:00|45912.8|45872.8|45894|45854|45915.9|45875.9|45894|45854|0
1670476500000|2022-12-08 05:15:00|45895.9|45855.9|45904|45864|45904|45864|45894|45854|0
1670476800000|2022-12-08 05:20:00|45902.1|45862.1|45903.9|45863.9|45903.9|45863.9|45894|45854|3
1670477100000|2022-12-08 05:25:00|45908.9|45868.9|45958.9|45918.9|45958.9|45918.9|45908.9|45868.9|15
1670477400000|2022-12-08 05:30:00|45945.8|45905.8|45903.9|45863.9|45953.9|45913.9|45885.8|45845.8|31
1670477700000|2022-12-08 05:35:00|45907.6|45867.6|45900.7|45860.7|45907.6|45867.6|45880.7|45840.7|3
1670478000000|2022-12-08 05:40:00|45903.9|45863.9|45857.6|45817.6|45905.7|45865.7|45855.7|45815.7|2
1670478300000|2022-12-08 05:45:00|45855.7|45815.7|45863.8|45823.8|45867.6|45827.6|45850.7|45810.7|7
1670478600000|2022-12-08 05:50:00|45865.7|45825.7|45865.7|45825.7|45873.8|45833.8|45845.7|45805.7|2
1670478900000|2022-12-08 05:55:00|45867.5|45827.5|45853.8|45813.8|45875.7|45835.7|45850.6|45810.6|1
1670479200000|2022-12-08 06:00:00|45857.5|45817.5|45860.6|45820.6|45863.8|45823.8|45847.5|45807.5|6
1670479500000|2022-12-08 06:05:00|45873.7|45833.7|45887.5|45847.5|45890.6|45850.6|45863.7|45823.7|13
1670479800000|2022-12-08 06:10:00|45890.6|45850.6|45880.6|45840.6|45910.6|45870.6|45868.7|45828.7|19
1670480100000|2022-12-08 06:15:00|45877.4|45837.4|45893.6|45853.6|45897.4|45857.4|45870.5|45830.5|2
1670480400000|2022-12-08 06:20:00|45895.5|45855.5|45881.7|45841.7|45903.6|45863.6|45878.6|45838.6|2
1670480700000|2022-12-08 06:25:00|45883.6|45843.6|45878.6|45838.6|45891.7|45851.7|45873.6|45833.6|0
1670481000000|2022-12-08 06:30:00|45881.7|45841.7|45893.6|45853.6|45893.6|45853.6|45872.3|45832.3|5
1670481300000|2022-12-08 06:35:00|45895.4|45855.4|45875.4|45835.4|45910.4|45870.4|45873.5|45833.5|3
1670481600000|2022-12-08 06:40:00|45877.3|45837.3|45947.3|45907.3|45956.6|45916.6|45875.4|45835.4|20
1670481900000|2022-12-08 06:45:00|45955.4|45915.4|45952.3|45912.3|45960.4|45920.4|45927.3|45887.3|10
1670482200000|2022-12-08 06:50:00|45957.3|45917.3|45952.2|45912.2|45957.3|45917.3|45932.2|45892.2|27
1670482500000|2022-12-08 06:55:00|45947.2|45907.2|45957.2|45917.2|45957.2|45917.2|45925.3|45885.3|9
1670482800000|2022-12-08 07:00:00|45953.4|45913.4|45907.2|45867.2|45953.4|45913.4|45900.3|45860.3|26
1670483100000|2022-12-08 07:05:00|45913.4|45873.4|45893.4|45853.4|45925.3|45885.3|45882.2|45842.2|19
1670483400000|2022-12-08 07:10:00|45895.3|45855.3|45852.1|45812.1|45900.3|45860.3|45852.1|45812.1|9
1670483700000|2022-12-08 07:15:00|45849|45809|45867.1|45827.1|45885.2|45845.2|45847.1|45807.1|15
1670484000000|2022-12-08 07:20:00|45865.2|45825.2|45873.3|45833.3|45875.2|45835.2|45820.2|45780.2|34
1670484300000|2022-12-08 07:25:00|45876.4|45836.4|45872|45832|45893.3|45853.3|45865.2|45825.2|22
1670484600000|2022-12-08 07:30:00|45867|45827|45907|45867|45915.1|45875.1|45867|45827|3
1670484900000|2022-12-08 07:35:00|45905.1|45865.1|45880.1|45840.1|45910.1|45870.1|45880.1|45840.1|60
1670485200000|2022-12-08 07:40:00|45885.1|45845.1|45885.1|45845.1|45887|45847|45867|45827|2
1670485500000|2022-12-08 07:45:00|45887|45847|45886.9|45846.9|45887|45847|45878.2|45838.2|0
1670485800000|2022-12-08 07:50:00|45883.8|45843.8|45856.9|45816.9|45885.1|45845.1|45853.1|45813.1|3
1670486100000|2022-12-08 07:55:00|45853.1|45813.1|45865|45825|45876.9|45836.9|45840|45800|9
1670486400000|2022-12-08 08:00:00|45863.1|45823.1|45866.9|45826.9|45885|45845|45855|45815|8
1670486700000|2022-12-08 08:05:00|45865|45825|45856.8|45816.8|45876.9|45836.9|45853.1|45813.1|2
1670487000000|2022-12-08 08:10:00|45853.7|45813.7|45873|45833|45876.8|45836.8|45851.8|45811.8|4
1670487300000|2022-12-08 08:15:00|45866.8|45826.8|45863|45823|45874.9|45834.9|45859.9|45819.9|1
1670487600000|2022-12-08 08:20:00|45859.9|45819.9|45869.9|45829.9|45876.8|45836.8|45856.8|45816.8|22
1670487900000|2022-12-08 08:25:00|45866.8|45826.8|45928|45888|45939.2|45899.2|45864.9|45824.9|45
1670488200000|2022-12-08 08:30:00|45926.1|45886.1|45963.5|45923.5|45985.4|45945.4|45916|45876|245
1670488500000|2022-12-08 08:35:00|45955.4|45915.4|45951.5|45911.5|45961.6|45921.6|45946.6|45906.6|7
1670488800000|2022-12-08 08:40:00|45946.5|45906.5|45968.9|45928.9|46008.9|45968.9|45923.4|45883.4|142
1670489100000|2022-12-08 08:45:00|45973.9|45933.9|45977.7|45937.7|46020.8|45980.8|45963.9|45923.9|41
1670489400000|2022-12-08 08:50:00|45970.8|45930.8|46023.9|45983.9|46023.9|45983.9|45970.8|45930.8|30
1670489700000|2022-12-08 08:55:00|46025.8|45985.8|46050.7|46010.7|46060.7|46020.7|46023.8|45983.8|46
1670490000000|2022-12-08 09:00:00|46043.8|46003.8|46066.9|46026.9|46070|46030|46030.7|45990.7|49
1670490300000|2022-12-08 09:05:00|46057.6|46017.6|46038.1|45998.1|46057.6|46017.6|46016.9|45976.9|166
1670490600000|2022-12-08 09:10:00|46040|46000|46049.9|46009.9|46050|46010|46028.1|45988.1|7
1670490900000|2022-12-08 09:15:00|46048|46008|46049.9|46009.9|46049.9|46009.9|46033|45993|11
1670491200000|2022-12-08 09:20:00|46054.9|46014.9|46028|45988|46069.9|46029.9|46024.9|45984.9|51
1670491500000|2022-12-08 09:25:00|46024.9|45984.9|46074.1|46034.1|46074.1|46034.1|46003|45963|49
1670491800000|2022-12-08 09:30:00|46076|46036|46059.8|46019.8|46077.9|46037.9|46056|46016|12
1670492100000|2022-12-08 09:35:00|46062.9|46022.9|46054.8|46014.8|46062.9|46022.9|46041|46001|18
1670492400000|2022-12-08 09:40:00|46052.9|46012.9|46049.7|46009.7|46057.9|46017.9|46041|46001|73
1670492700000|2022-12-08 09:45:00|46052.8|46012.8|46012.8|45972.8|46052.8|46012.8|46004.7|45964.7|40
1670493000000|2022-12-08 09:50:00|46025.9|45985.9|46035.9|45995.9|46035.9|45995.9|46010.9|45970.9|17
1670493300000|2022-12-08 09:55:00|46029.7|45989.7|46025.8|45985.8|46034.7|45994.7|46010.9|45970.9|32
1670493600000|2022-12-08 10:00:00|46022.7|45982.7|46020.8|45980.8|46055.8|46015.8|46012.7|45972.7|12
1670493900000|2022-12-08 10:05:00|46025.8|45985.8|46023.9|45983.9|46025.8|45985.8|46007.7|45967.7|65
1670494200000|2022-12-08 10:10:00|46020.8|45980.8|46025.7|45985.7|46030.7|45990.7|46016.9|45976.9|5
1670494500000|2022-12-08 10:15:00|46023.8|45983.8|46032.6|45992.6|46038.8|45998.8|46020.7|45980.7|1
1670494800000|2022-12-08 10:20:00|46027.6|45987.6|46025.7|45985.7|46035.7|45995.7|46018.8|45978.8|3
1670495100000|2022-12-08 10:25:00|46028.8|45988.8|46032.5|45992.5|46035.6|45995.6|46020.6|45980.6|5
1670495400000|2022-12-08 10:30:00|46029.4|45989.4|46049.4|46009.4|46049.4|46009.4|46027.5|45987.5|16
1670495700000|2022-12-08 10:35:00|46052.5|46012.5|46049.4|46009.4|46052.5|46012.5|46046.3|46006.3|20
1670496000000|2022-12-08 10:40:00|46046.3|46006.3|46044.3|46004.3|46054.4|46014.4|46044.3|46004.3|11
1670496300000|2022-12-08 10:45:00|46046.2|46006.2|46084.3|46044.3|46090.5|46050.5|46046.2|46006.2|11
1670496600000|2022-12-08 10:50:00|46087.4|46047.4|46095.5|46055.5|46109.3|46069.3|46070.5|46030.5|33
1670496900000|2022-12-08 10:55:00|46093.5|46053.5|46085.4|46045.4|46093.5|46053.5|46074.3|46034.3|26
1670497200000|2022-12-08 11:00:00|46087.3|46047.3|46171.6|46131.6|46175.4|46135.4|46085.4|46045.4|35
1670497500000|2022-12-08 11:05:00|46170.4|46130.4|46165.4|46125.4|46185.4|46145.4|46150.4|46110.4|57
1670497800000|2022-12-08 11:10:00|46163.4|46123.4|46155.3|46115.3|46165.4|46125.4|46127.2|46087.2|39
1670498100000|2022-12-08 11:15:00|46158.4|46118.4|46123.4|46083.4|46158.4|46118.4|46116.5|46076.5|33
1670498400000|2022-12-08 11:20:00|46125.3|46085.3|46007.6|45967.6|46125.3|46085.3|46002.6|45962.6|74
1670498700000|2022-12-08 11:25:00|46010.7|45970.7|46015.6|45975.6|46037.6|45997.6|46002.6|45962.6|15
1670499000000|2022-12-08 11:30:00|46025.6|45985.6|46025.6|45985.6|46043.7|46003.7|46004.5|45964.5|42
1670499300000|2022-12-08 11:35:00|46022.5|45982.5|46010.6|45970.6|46026.8|45986.8|45988.7|45948.7|21
1670499600000|2022-12-08 11:40:00|46007.5|45967.5|45876.7|45836.7|46013.7|45973.7|45868.6|45828.6|58
1670499900000|2022-12-08 11:45:00|45881.7|45841.7|45899.8|45859.8|45943.6|45903.6|45876.7|45836.7|34
1670500200000|2022-12-08 11:50:00|45899.7|45859.7|45858.5|45818.5|45919.7|45879.7|45844.7|45804.7|79
1670500500000|2022-12-08 11:55:00|45856.6|45816.6|45879.7|45839.7|45879.7|45839.7|45834.7|45794.7|36
1670500800000|2022-12-08 12:00:00|45881.6|45841.6|45869.6|45829.6|45902.7|45862.7|45856.6|45816.6|262
1670501100000|2022-12-08 12:05:00|45871.5|45831.5|45859.6|45819.6|45887.7|45847.7|45824.6|45784.6|52
1670501400000|2022-12-08 12:10:00|45879.6|45839.6|45869.6|45829.6|45882.7|45842.7|45841.5|45801.5|107
1670501700000|2022-12-08 12:15:00|45874.6|45834.6|45871.4|45831.4|45884.5|45844.5|45857.6|45817.6|41
1670502000000|2022-12-08 12:20:00|45869.5|45829.5|45874.5|45834.5|45884.5|45844.5|45867.6|45827.6|33
1670502300000|2022-12-08 12:25:00|45884.5|45844.5|45874.4|45834.4|45888.3|45848.3|45873.3|45833.3|55
1670502600000|2022-12-08 12:30:00|45877.5|45837.5|45818.2|45778.2|45879.4|45839.4|45818.2|45778.2|72
1670502900000|2022-12-08 12:35:00|45811.3|45771.3|45762|45722|45811.3|45771.3|45754|45714|142
1670503200000|2022-12-08 12:40:00|45757|45717|45743.9|45703.9|45783.2|45743.2|45699|45659|202
1670503500000|2022-12-08 12:45:00|45747|45707|45750.8|45710.8|45762|45722|45735.8|45695.8|22
1670503800000|2022-12-08 12:50:00|45745.8|45705.8|45712.7|45672.7|45745.8|45705.8|45685.8|45645.8|40
1670504100000|2022-12-08 12:55:00|45709.6|45669.6|45777.7|45737.7|45782.7|45742.7|45699.6|45659.6|15
1670504400000|2022-12-08 13:00:00|45779.6|45739.6|45843.8|45803.8|45852.6|45812.6|45769.6|45729.6|111
1670504700000|2022-12-08 13:05:00|45840.7|45800.7|45848.7|45808.7|45851.8|45811.8|45820.7|45780.7|83
1670505000000|2022-12-08 13:10:00|45851.8|45811.8|45833.7|45793.7|45870.7|45830.7|45830.7|45790.7|23
1670505300000|2022-12-08 13:15:00|45820.6|45780.6|45772.5|45732.5|45833.7|45793.7|45772.5|45732.5|101
1670505600000|2022-12-08 13:20:00|45770.6|45730.6|45796.7|45756.7|45818.6|45778.6|45767.5|45727.5|58
1670505900000|2022-12-08 13:25:00|45803.6|45763.6|45763.6|45723.6|45836.7|45796.7|45763.6|45723.6|43
1670506200000|2022-12-08 13:30:00|45760.5|45720.5|45790.1|45750.1|45840.5|45800.5|45758.6|45718.6|202
1670506500000|2022-12-08 13:35:00|45795.1|45755.1|45863.2|45823.2|45866.2|45826.2|45770.1|45730.1|83
1670506800000|2022-12-08 13:40:00|45878.2|45838.2|45817.3|45777.3|45883.2|45843.2|45817.3|45777.3|119
1670509800000|2022-12-08 14:30:00|45815.9|45775.9|45735.4|45695.4|45982.4|45942.4|45710.4|45670.4|1639
1670510100000|2022-12-08 14:35:00|45732.3|45692.3|45699.2|45659.2|45821.5|45781.5|45666.2|45626.2|790
1670510400000|2022-12-08 14:40:00|45694.2|45654.2|45570.8|45530.8|45749.2|45709.2|45543.9|45503.9|567
1670510700000|2022-12-08 14:45:00|45572.7|45532.7|45620|45580|45706.9|45666.9|45542.7|45502.7|696
1670511000000|2022-12-08 14:50:00|45616.9|45576.9|45583.8|45543.8|45694.9|45654.9|45489.9|45449.9|727
1670511300000|2022-12-08 14:55:00|45586.9|45546.9|45638.8|45598.8|45653.8|45613.8|45561.8|45521.8|509
1670511600000|2022-12-08 15:00:00|45630.7|45590.7|45638.4|45598.4|45692.6|45652.6|45620.7|45580.7|338
1670511900000|2022-12-08 15:05:00|45641.5|45601.5|45581.4|45541.4|45656.5|45616.5|45570.3|45530.3|486
1670512200000|2022-12-08 15:10:00|45579.5|45539.5|45646.4|45606.4|45654.5|45614.5|45496.4|45456.4|312
1670512500000|2022-12-08 15:15:00|45641.4|45601.4|45771.7|45731.7|45816.7|45776.7|45634.5|45594.5|627
1670512800000|2022-12-08 15:20:00|45773.6|45733.6|45764.7|45724.7|45818.6|45778.6|45744.7|45704.7|470
1670513100000|2022-12-08 15:25:00|45767.8|45727.8|45808.5|45768.5|45814.7|45774.7|45706.6|45666.6|417
1670513400000|2022-12-08 15:30:00|45823.5|45783.5|45850.5|45810.5|45850.5|45810.5|45792.4|45752.4|281
1670513700000|2022-12-08 15:35:00|45852.4|45812.4|45938.5|45898.5|45938.5|45898.5|45828.5|45788.5|296
1670514000000|2022-12-08 15:40:00|45941.5|45901.5|45827.3|45787.3|45941.5|45901.5|45792.3|45752.3|273
1670514300000|2022-12-08 15:45:00|45817.3|45777.3|45874.2|45834.2|45880.4|45840.4|45814.3|45774.3|179
1670514600000|2022-12-08 15:50:00|45869.2|45829.2|45914.2|45874.2|45952.3|45912.3|45849.2|45809.2|281
1670514900000|2022-12-08 15:55:00|45912.3|45872.3|45998.3|45958.3|46028.3|45988.3|45892.3|45852.3|241
1670515200000|2022-12-08 16:00:00|45995.3|45955.3|45976.4|45936.4|46028.3|45988.3|45968.3|45928.3|324
1670515500000|2022-12-08 16:05:00|45978.3|45938.3|46062.4|46022.4|46065.5|46025.5|45946.4|45906.4|375
1670515800000|2022-12-08 16:10:00|46060.5|46020.5|46104.3|46064.3|46126.3|46086.3|46047.4|46007.4|198
1670516100000|2022-12-08 16:15:00|46109.3|46069.3|46160.4|46120.4|46200.4|46160.4|46094.3|46054.3|301
1670516400000|2022-12-08 16:20:00|46157.4|46117.4|46216.5|46176.5|46218.4|46178.4|46132.4|46092.4|337
1670516700000|2022-12-08 16:25:00|46213.4|46173.4|46412.5|46372.5|46422.5|46382.5|46193.4|46153.4|494
1670517000000|2022-12-08 16:30:00|46422.5|46382.5|46493.6|46453.6|46533.6|46493.6|46422.5|46382.5|733
1670517300000|2022-12-08 16:35:00|46498.6|46458.6|46504.7|46464.7|46534.7|46494.7|46423.6|46383.6|913
1670517600000|2022-12-08 16:40:00|46509.7|46469.7|46504.6|46464.6|46565.8|46525.8|46451.6|46411.6|548
1670517900000|2022-12-08 16:45:00|46509.6|46469.6|46613.5|46573.5|46633.5|46593.5|46509.6|46469.6|340
1670518200000|2022-12-08 16:50:00|46610.4|46570.4|46702.4|46662.4|46745.4|46705.4|46585.4|46545.4|432
1670518500000|2022-12-08 16:55:00|46696.3|46656.3|46711.2|46671.2|46742.3|46702.3|46616.2|46576.2|417
1670518800000|2022-12-08 17:00:00|46714.3|46674.3|46648.1|46608.1|46714.3|46674.3|46604.2|46564.2|306
1670519100000|2022-12-08 17:05:00|46651.2|46611.2|46660|46620|46708.1|46668.1|46620.1|46580.1|326
1670519400000|2022-12-08 17:10:00|46668.1|46628.1|46563.9|46523.9|46675|46635|46533.9|46493.9|306
1670519700000|2022-12-08 17:15:00|46568.9|46528.9|46671.9|46631.9|46700|46660|46553.9|46513.9|252
1670520000000|2022-12-08 17:20:00|46676.9|46636.9|46512.7|46472.7|46686.9|46646.9|46512.7|46472.7|336
1670520300000|2022-12-08 17:25:00|46515.8|46475.8|46518.8|46478.8|46565.8|46525.8|46484.7|46444.7|347
1670520600000|2022-12-08 17:30:00|46512.7|46472.7|46563.8|46523.8|46565.7|46525.7|46510.7|46470.7|278
1670520900000|2022-12-08 17:35:00|46560.7|46520.7|46577.9|46537.9|46615.9|46575.9|46549.8|46509.8|439
1670521200000|2022-12-08 17:40:00|46579.8|46539.8|46537|46497|46615.9|46575.9|46487.8|46447.8|371
1670521500000|2022-12-08 17:45:00|46533.9|46493.9|46520|46480|46572|46532|46491.9|46451.9|281
1670521800000|2022-12-08 17:50:00|46523|46483|46561.9|46521.9|46569.9|46529.9|46509.9|46469.9|321
1670522100000|2022-12-08 17:55:00|46564.9|46524.9|46511|46471|46574|46534|46511|46471|261
1670522400000|2022-12-08 18:00:00|46512.9|46472.9|46451.8|46411.8|46564|46524|46451.8|46411.8|309
1670522700000|2022-12-08 18:05:00|46454.8|46414.8|46439.8|46399.8|46479.8|46439.8|46397.9|46357.9|180
1670523000000|2022-12-08 18:10:00|46441.8|46401.8|46366.7|46326.7|46469.8|46429.8|46366.7|46326.7|200
1670523300000|2022-12-08 18:15:00|46371.7|46331.7|46387.8|46347.8|46414.7|46374.7|46371.7|46331.7|189
1670523600000|2022-12-08 18:20:00|46392.8|46352.8|46465.8|46425.8|46467.7|46427.7|46391.7|46351.7|253
1670523900000|2022-12-08 18:25:00|46467.7|46427.7|46354.6|46314.6|46473.8|46433.8|46351.6|46311.6|320
1670524200000|2022-12-08 18:30:00|46359.6|46319.6|46420.7|46380.7|46433.7|46393.7|46329.6|46289.6|256
1670524500000|2022-12-08 18:35:00|46412.6|46372.6|46343.7|46303.7|46412.6|46372.6|46313.7|46273.7|318
1670524800000|2022-12-08 18:40:00|46345.6|46305.6|46381.5|46341.5|46381.5|46341.5|46331.5|46291.5|339
1670525100000|2022-12-08 18:45:00|46371.5|46331.5|46377.5|46337.5|46427.5|46387.5|46351.5|46311.5|286
1670525400000|2022-12-08 18:50:00|46387.5|46347.5|46377.5|46337.5|46401.4|46361.4|46341.4|46301.4|327
1670525700000|2022-12-08 18:55:00|46392.5|46352.5|46415.5|46375.5|46453.5|46413.5|46392.5|46352.5|465
1670526000000|2022-12-08 19:00:00|46420.5|46380.5|46439.5|46399.5|46495.6|46455.6|46417.4|46377.4|781
1670526300000|2022-12-08 19:05:00|46429.5|46389.5|46437.5|46397.5|46484.5|46444.5|46429.5|46389.5|508
1670526600000|2022-12-08 19:10:00|46435.6|46395.6|46505.7|46465.7|46519.8|46479.8|46399.5|46359.5|2827
1670526900000|2022-12-08 19:15:00|46503.7|46463.7|46499.7|46459.7|46533.7|46493.7|46493.7|46453.7|654
1670547600000|2022-12-09 01:00:00|46405.4|46285.4|46473.3|46433.3|46518.4|46478.4|46386.4|46285.4|361
1670547900000|2022-12-09 01:05:00|46478.3|46438.3|46499.3|46459.3|46509.3|46469.3|46458.3|46418.3|154
1670548200000|2022-12-09 01:10:00|46494.3|46454.3|46509.2|46469.2|46524.2|46484.2|46471.3|46431.3|32
1670548500000|2022-12-09 01:15:00|46511.2|46471.2|46505.2|46465.2|46530.2|46490.2|46497.2|46457.2|72
1670548800000|2022-12-09 01:20:00|46502.2|46462.2|46515.1|46475.1|46530.1|46490.1|46499.2|46459.2|18
1670549100000|2022-12-09 01:25:00|46523.1|46483.1|46525|46485|46533|46493|46500.1|46460.1|40
1670549400000|2022-12-09 01:30:00|46522.1|46482.1|46535|46495|46540|46500|46520|46480|20
1670549700000|2022-12-09 01:35:00|46533|46493|46524|46484|46540|46500|46522|46482|11
1670550000000|2022-12-09 01:40:00|46521|46481|46508.9|46468.9|46533.9|46493.9|46508.9|46468.9|17
1670550300000|2022-12-09 01:45:00|46512.9|46472.9|46510.9|46470.9|46528.9|46488.9|46505.9|46465.9|10
1670550600000|2022-12-09 01:50:00|46518.9|46478.9|46523.8|46483.8|46528.8|46488.8|46513.8|46473.8|13
1670550900000|2022-12-09 01:55:00|46528.8|46488.8|46526.7|46486.7|46533.8|46493.8|46518.8|46478.8|15
1670551200000|2022-12-09 02:00:00|46528.8|46488.8|46553.7|46513.7|46564.7|46524.7|46523.8|46483.8|35
1670551500000|2022-12-09 02:05:00|46555.7|46515.7|46558.7|46518.7|46563.7|46523.7|46553.7|46513.7|8
1670551800000|2022-12-09 02:10:00|46558.6|46518.6|46533.6|46493.6|46558.6|46518.6|46533.6|46493.6|4
1670552100000|2022-12-09 02:15:00|46548.6|46508.6|46548.5|46508.5|46551.6|46511.6|46543.6|46503.6|7
1670552400000|2022-12-09 02:20:00|46551.5|46511.5|46551.5|46511.5|46559.5|46519.5|46541.5|46501.5|10
1670552700000|2022-12-09 02:25:00|46554.5|46514.5|46548.4|46508.4|46559.4|46519.4|46546.4|46506.4|5
1670553000000|2022-12-09 02:30:00|46543.4|46503.4|46563.4|46523.4|46568.4|46528.4|46540.4|46500.4|4
1670553300000|2022-12-09 02:35:00|46568.4|46528.4|46586.3|46546.3|46596.3|46556.3|46568.4|46528.4|23
1670553600000|2022-12-09 02:40:00|46588.3|46548.3|46581.3|46541.3|46588.3|46548.3|46573.3|46533.3|4
1670553900000|2022-12-09 02:45:00|46578.3|46538.3|46576.2|46536.2|46588.3|46548.3|46573.3|46533.3|9
1670554200000|2022-12-09 02:50:00|46578.2|46538.2|46586.2|46546.2|46591.2|46551.2|46576.2|46536.2|5
1670554500000|2022-12-09 02:55:00|46588.2|46548.2|46583.1|46543.1|46588.2|46548.2|46583.1|46543.1|4
1670554800000|2022-12-09 03:00:00|46585.2|46545.2|46570.1|46530.1|46590.1|46550.1|46570.1|46530.1|11
1670555100000|2022-12-09 03:05:00|46567.1|46527.1|46572.1|46532.1|46583.1|46543.1|46567.1|46527.1|1
1670555400000|2022-12-09 03:10:00|46575|46535|46540|46500|46575|46535|46537|46497|7
1670555700000|2022-12-09 03:15:00|46542|46502|46542.9|46502.9|46550|46510|46527.9|46487.9|4
1670556000000|2022-12-09 03:20:00|46545.9|46505.9|46555.8|46515.8|46563.9|46523.9|46540.9|46500.9|13
1670556300000|2022-12-09 03:25:00|46558.8|46518.8|46587.8|46547.8|46589.9|46549.9|46558.8|46518.8|4
1670556600000|2022-12-09 03:30:00|46584.8|46544.8|46582.8|46542.8|46584.8|46544.8|46569.8|46529.8|7
1670556900000|2022-12-09 03:35:00|46582.7|46542.7|46582.7|46542.7|46587.7|46547.7|46574.8|46534.8|5
1670557200000|2022-12-09 03:40:00|46585.7|46545.7|46606.7|46566.7|46606.7|46566.7|46582.7|46542.7|50
1670557500000|2022-12-09 03:45:00|46608.7|46568.7|46616.7|46576.7|46626.7|46586.7|46606.7|46566.7|21
1670557800000|2022-12-09 03:50:00|46614.6|46574.6|46621.6|46581.6|46627.6|46587.6|46614.6|46574.6|5
1670558100000|2022-12-09 03:55:00|46619.6|46579.6|46614.5|46574.5|46624.6|46584.6|46611.6|46571.6|9
1670558400000|2022-12-09 04:00:00|46616.6|46576.6|46614.5|46574.5|46627.5|46587.5|46614.5|46574.5|7
1670558700000|2022-12-09 04:05:00|46619.5|46579.5|46632.4|46592.4|46637.4|46597.4|46619.5|46579.5|17
1670559000000|2022-12-09 04:10:00|46634.4|46594.4|46622.4|46582.4|46637.4|46597.4|46617.4|46577.4|12
1670559300000|2022-12-09 04:15:00|46622.3|46582.3|46652.3|46612.3|46652.3|46612.3|46622.3|46582.3|24
1670559600000|2022-12-09 04:20:00|46639.3|46599.3|46632.2|46592.2|46639.3|46599.3|46616.3|46576.3|4
1670559900000|2022-12-09 04:25:00|46637.2|46597.2|46632.2|46592.2|46637.2|46597.2|46632.2|46592.2|0
1670560200000|2022-12-09 04:30:00|46629.2|46589.2|46627.1|46587.1|46632.2|46592.2|46627.1|46587.1|2
1670560500000|2022-12-09 04:35:00|46629.2|46589.2|46627.1|46587.1|46637.1|46597.1|46627.1|46587.1|1
1670560800000|2022-12-09 04:40:00|46632.1|46592.1|46627|46587|46632.1|46592.1|46627|46587|1
1670561100000|2022-12-09 04:45:00|46624.1|46584.1|46637|46597|46637|46597|46622|46582|16
1670561400000|2022-12-09 04:50:00|46636.9|46596.9|46641.9|46601.9|46641.9|46601.9|46636.9|46596.9|0
1670561700000|2022-12-09 04:55:00|46639.9|46599.9|46611|46571|46639.9|46599.9|46608.9|46568.9|3
1670562000000|2022-12-09 05:00:00|46610.9|46570.9|46610.9|46570.9|46620.9|46580.9|46608.9|46568.9|2
1670562300000|2022-12-09 05:05:00|46608.8|46568.8|46613.8|46573.8|46613.8|46573.8|46608.8|46568.8|1
1670562600000|2022-12-09 05:10:00|46616.8|46576.8|46616.7|46576.7|46618.8|46578.8|46608.8|46568.8|3
1670562900000|2022-12-09 05:15:00|46608.8|46568.8|46606.7|46566.7|46618.7|46578.7|46603.7|46563.7|4
1670563200000|2022-12-09 05:20:00|46603.7|46563.7|46606.6|46566.6|46608.7|46568.7|46603.7|46563.7|0
1670563500000|2022-12-09 05:25:00|46603.6|46563.6|46596.6|46556.6|46603.6|46563.6|46596.6|46556.6|3
1670563800000|2022-12-09 05:30:00|46598.6|46558.6|46611.5|46571.5|46631.6|46591.6|46596.6|46556.6|2
1670564100000|2022-12-09 05:35:00|46606.5|46566.5|46593.5|46553.5|46618.5|46578.5|46593.5|46553.5|0
1670564400000|2022-12-09 05:40:00|46596.5|46556.5|46610.5|46570.5|46616.4|46576.4|46577.6|46537.6|3
1670564700000|2022-12-09 05:45:00|46613.5|46573.5|46620.4|46580.4|46620.4|46580.4|46608.4|46568.4|2
1670565000000|2022-12-09 05:50:00|46622.5|46582.5|46628.3|46588.3|46633.4|46593.4|46618.4|46578.4|3
1670565300000|2022-12-09 05:55:00|46630.4|46590.4|46624.4|46584.4|46637.4|46597.4|46622.4|46582.4|0
1670565600000|2022-12-09 06:00:00|46622.4|46582.4|46620.3|46580.3|46622.4|46582.4|46592.4|46552.4|25
1670565900000|2022-12-09 06:05:00|46622.3|46582.3|46612.3|46572.3|46630.3|46590.3|46612.3|46572.3|4
1670566200000|2022-12-09 06:10:00|46607.3|46567.3|46617.2|46577.2|46627.2|46587.2|46604.3|46564.3|1
1670566500000|2022-12-09 06:15:00|46614.3|46574.3|46620.1|46580.1|46622.2|46582.2|46607.2|46567.2|2
1670566800000|2022-12-09 06:20:00|46622.2|46582.2|46624.2|46584.2|46627.1|46587.1|46610.1|46570.1|2
1670567100000|2022-12-09 06:25:00|46630.1|46590.1|46622.1|46582.1|46630.1|46590.1|46614.1|46574.1|1
1670567400000|2022-12-09 06:30:00|46617.1|46577.1|46622|46582|46624.1|46584.1|46605|46565|4
1670567700000|2022-12-09 06:35:00|46624.1|46584.1|46624|46584|46627|46587|46614.1|46574.1|0
1670568000000|2022-12-09 06:40:00|46619.9|46579.9|46611.9|46571.9|46627|46587|46607.8|46567.8|0
1670568300000|2022-12-09 06:45:00|46609.9|46569.9|46612.8|46572.8|46617.8|46577.8|46602.8|46562.8|0
1670568600000|2022-12-09 06:50:00|46615.7|46575.7|46622.7|46582.7|46627.8|46587.8|46612.8|46572.8|1
1670568900000|2022-12-09 06:55:00|46619.8|46579.8|46622.7|46582.7|46625.7|46585.7|46615.6|46575.6|11
1670569200000|2022-12-09 07:00:00|46617.7|46577.7|46595.6|46555.6|46617.7|46577.7|46590.6|46550.6|0
1670569500000|2022-12-09 07:05:00|46592.6|46552.6|46612.6|46572.6|46620.5|46580.5|46590.6|46550.6|8
1670569800000|2022-12-09 07:10:00|46609.6|46569.6|46592.5|46552.5|46612.6|46572.6|46592.5|46552.5|0
1670570100000|2022-12-09 07:15:00|46597.5|46557.5|46587.5|46547.5|46610.5|46570.5|46587.5|46547.5|3
1670570400000|2022-12-09 07:20:00|46589.5|46549.5|46580.4|46540.4|46589.5|46549.5|46572.4|46532.4|2
1670570700000|2022-12-09 07:25:00|46583.3|46543.3|46597.4|46557.4|46608.3|46568.3|46583.3|46543.3|4
1670571000000|2022-12-09 07:30:00|46599.4|46559.4|46587.3|46547.3|46599.4|46559.4|46585.3|46545.3|0
1670571300000|2022-12-09 07:35:00|46592.3|46552.3|46584.3|46544.3|46597.3|46557.3|46584.3|46544.3|3
1670571600000|2022-12-09 07:40:00|46567.3|46527.3|46572.2|46532.2|46579.3|46539.3|46567.3|46527.3|2
1670571900000|2022-12-09 07:45:00|46569.3|46529.3|46587.2|46547.2|46587.2|46547.2|46569.3|46529.3|3
1670572200000|2022-12-09 07:50:00|46584.2|46544.2|46577.1|46537.1|46587.1|46547.1|46564.2|46524.2|4
1670572500000|2022-12-09 07:55:00|46575.1|46535.1|46605|46565|46607.1|46567.1|46569.2|46529.2|2
1670572800000|2022-12-09 08:00:00|46600|46560|46597|46557|46610|46570|46587|46547|4
1670573100000|2022-12-09 08:05:00|46599.1|46559.1|46617|46577|46617|46577|46592|46552|6
1670573400000|2022-12-09 08:10:00|46616.9|46576.9|46666.9|46626.9|46669.9|46629.9|46609|46569|16
1670573700000|2022-12-09 08:15:00|46669.8|46629.8|46668.9|46628.9|46701.9|46661.9|46666.9|46626.9|26
1670574000000|2022-12-09 08:20:00|46663.9|46623.9|46691.8|46651.8|46694.8|46654.8|46659.8|46619.8|36
1670574300000|2022-12-09 08:25:00|46693.9|46653.9|46697.6|46657.6|46707.7|46667.7|46691.8|46651.8|10
1670574600000|2022-12-09 08:30:00|46700.6|46660.6|46744.6|46704.6|46755.5|46715.5|46687.6|46647.6|63
1670574900000|2022-12-09 08:35:00|46740.5|46700.5|46740.5|46700.5|46770.5|46730.5|46737.5|46697.5|20
1670575200000|2022-12-09 08:40:00|46737.5|46697.5|46727.5|46687.5|46740.5|46700.5|46721.6|46681.6|2
1670575500000|2022-12-09 08:45:00|46724.5|46684.5|46730.4|46690.4|46738.3|46698.3|46722.5|46682.5|3
1670575800000|2022-12-09 08:50:00|46732.4|46692.4|46679.4|46639.4|46738.3|46698.3|46679.4|46639.4|28
1670576100000|2022-12-09 08:55:00|46677.4|46637.4|46672.3|46632.3|46677.4|46637.4|46667.3|46627.3|6
1670576400000|2022-12-09 09:00:00|46670.3|46630.3|46675.2|46635.2|46675.2|46635.2|46665.2|46625.2|11
1670576700000|2022-12-09 09:05:00|46670.2|46630.2|46677.2|46637.2|46677.3|46637.3|46670.2|46630.2|17
1670577000000|2022-12-09 09:10:00|46690.1|46650.1|46735.1|46695.1|46735.1|46695.1|46690.1|46650.1|4
1670577300000|2022-12-09 09:15:00|46737.2|46697.2|46739.2|46699.2|46740.1|46700.1|46722.1|46682.1|2
1670577600000|2022-12-09 09:20:00|46730.4|46690.4|46724.1|46684.1|46732.1|46692.1|46717.1|46677.1|41
1670577900000|2022-12-09 09:25:00|46717.1|46677.1|46666.1|46626.1|46717.1|46677.1|46661.1|46621.1|23
1670578200000|2022-12-09 09:30:00|46663.2|46623.2|46668.1|46628.1|46671.1|46631.1|46659|46619|28
1670578500000|2022-12-09 09:35:00|46679|46639|46689|46649|46699|46659|46679|46639|10
1670578800000|2022-12-09 09:40:00|46691|46651|46670.1|46630.1|46691|46651|46668.1|46628.1|12
1670579100000|2022-12-09 09:45:00|46673|46633|46680.1|46640.1|46693|46653|46663|46623|13
1670579400000|2022-12-09 09:50:00|46678|46638|46699.2|46659.2|46711.2|46671.2|46677.1|46637.1|11
1670579700000|2022-12-09 09:55:00|46699.1|46659.1|46745|46705|46747.9|46707.9|46699.1|46659.1|12
1670580000000|2022-12-09 10:00:00|46747.9|46707.9|46742.8|46702.8|46747.9|46707.9|46742.8|46702.8|8
1670580300000|2022-12-09 10:05:00|46745.8|46705.8|46754.9|46714.9|46782|46742|46742.8|46702.8|27
1670580600000|2022-12-09 10:10:00|46752.8|46712.8|46734.8|46694.8|46759.8|46719.8|46730.7|46690.7|5
1670580900000|2022-12-09 10:15:00|46732.7|46692.7|46776.8|46736.8|46776.8|46736.8|46732.7|46692.7|20
1670581200000|2022-12-09 10:20:00|46786.8|46746.8|46781.8|46741.8|46794.7|46754.7|46764.7|46724.7|5
1670581500000|2022-12-09 10:25:00|46779.7|46739.7|46805.5|46765.5|46807.6|46767.6|46772.6|46732.6|10
1670581800000|2022-12-09 10:30:00|46807.6|46767.6|46797.5|46757.5|46836.7|46796.7|46797.5|46757.5|38
1670582100000|2022-12-09 10:35:00|46794.6|46754.6|46771.6|46731.6|46794.6|46754.6|46764.6|46724.6|21
1670582400000|2022-12-09 10:40:00|46774.6|46734.6|46802.4|46762.4|46807.5|46767.5|46756.6|46716.6|39
1670582700000|2022-12-09 10:45:00|46805.4|46765.4|46775.3|46735.3|46805.4|46765.4|46770.3|46730.3|5
1670583000000|2022-12-09 10:50:00|46769.1|46729.1|46735.3|46695.3|46769.1|46729.1|46734.4|46694.4|14
1670583300000|2022-12-09 10:55:00|46738.2|46698.2|46732.3|46692.3|46742.3|46702.3|46732.3|46692.3|26
1670583600000|2022-12-09 11:00:00|46734.3|46694.3|46737.2|46697.2|46739.3|46699.3|46732.2|46692.2|23
1670583900000|2022-12-09 11:05:00|46739.3|46699.3|46693.4|46653.4|46747.2|46707.2|46693.4|46653.4|21
1670584200000|2022-12-09 11:10:00|46695.5|46655.5|46690.4|46650.4|46705.5|46665.5|46690.4|46650.4|7
1670584500000|2022-12-09 11:15:00|46687.5|46647.5|46683.3|46643.3|46687.5|46647.5|46670.4|46630.4|5
1670584800000|2022-12-09 11:20:00|46686.2|46646.2|46698.3|46658.3|46706.2|46666.2|46683.3|46643.3|3
1670585100000|2022-12-09 11:25:00|46701.2|46661.2|46701.1|46661.1|46711.2|46671.2|46701.1|46661.1|1
1670585400000|2022-12-09 11:30:00|46698.2|46658.2|46698.2|46658.2|46708.2|46668.2|46688.2|46648.2|4
1670585700000|2022-12-09 11:35:00|46701.1|46661.1|46701|46661|46706|46666|46683.1|46643.1|65
1670586000000|2022-12-09 11:40:00|46704|46664|46716.8|46676.8|46721|46681|46701|46661|8
1670586300000|2022-12-09 11:45:00|46713.9|46673.9|46718.9|46678.9|46723.9|46683.9|46713.9|46673.9|1
1670586600000|2022-12-09 11:50:00|46716.8|46676.8|46716.7|46676.7|46721.7|46681.7|46713.8|46673.8|8
1670586900000|2022-12-09 11:55:00|46718.8|46678.8|46695.8|46655.8|46718.8|46678.8|46695.8|46655.8|5
1670587200000|2022-12-09 12:00:00|46680.8|46640.8|46625|46585|46687.9|46647.9|46610|46570|42
1670587500000|2022-12-09 12:05:00|46622.9|46582.9|46614.9|46574.9|46625|46585|46614.9|46574.9|5
1670587800000|2022-12-09 12:10:00|46609.9|46569.9|46614.9|46574.9|46614.9|46574.9|46589.9|46549.9|13
1670588100000|2022-12-09 12:15:00|46610.7|46570.7|46616.5|46576.5|46626.5|46586.5|46597.8|46557.8|24
1670588400000|2022-12-09 12:20:00|46618.6|46578.6|46606.4|46566.4|46619.4|46579.4|46601.5|46561.5|7
1670588700000|2022-12-09 12:25:00|46608.5|46568.5|46630.5|46590.5|46637.6|46597.6|46606.4|46566.4|1
1670589000000|2022-12-09 12:30:00|46633.5|46593.5|46664.7|46624.7|46677.6|46637.6|46631.4|46591.4|13
1670589300000|2022-12-09 12:35:00|46658.4|46618.4|46667.5|46627.5|46667.5|46627.5|46652.6|46612.6|1
1670589600000|2022-12-09 12:40:00|46665.4|46625.4|46652.5|46612.5|46665.4|46625.4|46629.6|46589.6|48
1670589900000|2022-12-09 12:45:00|46650.4|46610.4|46664.5|46624.5|46667.4|46627.4|46644.6|46604.6|4
1670590200000|2022-12-09 12:50:00|46662.4|46622.4|46713.2|46673.2|46731.1|46691.1|46662.4|46622.4|33
1670590500000|2022-12-09 12:55:00|46710.3|46670.3|46715.2|46675.2|46736.1|46696.1|46710.3|46670.3|6
1670590800000|2022-12-09 13:00:00|46710.2|46670.2|46713.1|46673.1|46756|46716|46700.2|46660.2|24
1670591100000|2022-12-09 13:05:00|46718.1|46678.1|46708.1|46668.1|46726|46686|46691|46651|45
1670591400000|2022-12-09 13:10:00|46708|46668|46665.9|46625.9|46720.9|46680.9|46653.8|46613.8|52
1670591700000|2022-12-09 13:15:00|46660.9|46620.9|46688.8|46648.8|46696.7|46656.7|46658|46618|37
1670592000000|2022-12-09 13:20:00|46683.8|46643.8|46721.6|46681.6|46761.7|46721.7|46675.9|46635.9|52
1670592300000|2022-12-09 13:25:00|46718.7|46678.7|46688.7|46648.7|46731.6|46691.6|46682.9|46642.9|56
1670592600000|2022-12-09 13:30:00|46683.7|46643.7|46675.7|46635.7|46688.7|46648.7|46623.3|46583.3|111
1670592900000|2022-12-09 13:35:00|46680.7|46640.7|46674.8|46634.8|46684.9|46644.9|46662.7|46622.7|76
1670593200000|2022-12-09 13:40:00|46672.7|46632.7|46634.8|46594.8|46684|46644|46614|46574|112
1670596200000|2022-12-09 14:30:00|46577.2|46537.2|46919.3|46879.3|47008.8|46968.8|46577.2|46537.2|1376
1670596500000|2022-12-09 14:35:00|46914.3|46874.3|47009.5|46969.5|47011.6|46971.6|46830.1|46790.1|880
1670596800000|2022-12-09 14:40:00|47011.6|46971.6|46799.2|46759.2|47041.6|47001.6|46774.2|46734.2|851
1670597100000|2022-12-09 14:45:00|46797.1|46757.1|46739.1|46699.1|46799.2|46759.2|46532.6|46492.6|654
1670597400000|2022-12-09 14:50:00|46736.2|46696.2|46779.1|46739.1|46782|46742|46622.6|46582.6|461
1670597700000|2022-12-09 14:55:00|46776.2|46736.2|46856.4|46816.4|46869.3|46829.3|46757|46717|358
1670598000000|2022-12-09 15:00:00|46858.5|46818.5|46874.3|46834.3|46942.2|46902.2|46840.6|46800.6|395
1670598300000|2022-12-09 15:05:00|46879.3|46839.3|46822.1|46782.1|46902.2|46862.2|46776.3|46736.3|254
1670598600000|2022-12-09 15:10:00|46819.2|46779.2|46831.3|46791.3|46912.1|46872.1|46796.3|46756.3|192
1670598900000|2022-12-09 15:15:00|46825.5|46785.5|46934.1|46894.1|46942|46902|46813.3|46773.3|278
1670599200000|2022-12-09 15:20:00|46927|46887|47044.8|47004.8|47062.7|47022.7|46886.2|46846.2|587
1670599500000|2022-12-09 15:25:00|47042.7|47002.7|46961.1|46921.1|47054.8|47014.8|46898.2|46858.2|384
1670599800000|2022-12-09 15:30:00|46963.2|46923.2|46983.9|46943.9|46986.8|46946.8|46902.4|46862.4|312
1670600100000|2022-12-09 15:35:00|46978.9|46938.9|47104.7|47064.7|47137.6|47097.6|46968.9|46928.9|463
1670600400000|2022-12-09 15:40:00|47102.6|47062.6|47031.2|46991.2|47161.2|47121.2|47008.3|46968.3|632
1670600700000|2022-12-09 15:45:00|47028.3|46988.3|47106.1|47066.1|47126.1|47086.1|47024.1|46984.1|152
1670601000000|2022-12-09 15:50:00|47104|47064|47038.7|46998.7|47106.1|47066.1|47011.7|46971.7|319
1670601300000|2022-12-09 15:55:00|47036.6|46996.6|47071.6|47031.6|47083.7|47043.7|47036.6|46996.6|127
1670601600000|2022-12-09 16:00:00|47081.6|47041.6|47094.4|47054.4|47157.3|47117.3|47076.6|47036.6|238
1670601900000|2022-12-09 16:05:00|47102.3|47062.3|47051.5|47011.5|47124.4|47084.4|47041.5|47001.5|160
1670602200000|2022-12-09 16:10:00|47049.3|47009.3|47104.3|47064.3|47124.3|47084.3|47019.3|46979.3|185
1670602500000|2022-12-09 16:15:00|47102.2|47062.2|47152.9|47112.9|47182.9|47142.9|47102.2|47062.2|239
1670602800000|2022-12-09 16:20:00|47155|47115|47074.7|47034.7|47241.5|47201.5|47044.7|47004.7|846
1670603100000|2022-12-09 16:25:00|47072.6|47032.6|46993.9|46953.9|47130.5|47090.5|46943.2|46903.2|246
1670603400000|2022-12-09 16:30:00|46991|46951|46926.6|46886.6|47046.8|47006.8|46898.7|46858.7|417
1670603700000|2022-12-09 16:35:00|46921.6|46881.6|46918.6|46878.6|46958.7|46918.7|46807.9|46767.9|762
1670604000000|2022-12-09 16:40:00|46913.6|46873.6|46978.6|46938.6|46986.5|46946.5|46905.7|46865.7|217
1670604300000|2022-12-09 16:45:00|46975.7|46935.7|46981.4|46941.4|47041.5|47001.5|46945.7|46905.7|351
1670604600000|2022-12-09 16:50:00|46983.5|46943.5|46965.6|46925.6|47008.5|46968.5|46917.7|46877.7|203
1670604900000|2022-12-09 16:55:00|46959.8|46919.8|46983.6|46943.6|47022.1|46982.1|46939.2|46899.2|484
1670605200000|2022-12-09 17:00:00|46985.7|46945.7|46979.9|46939.9|47167.9|47127.9|46962.8|46922.8|373
1670605500000|2022-12-09 17:05:00|46977.8|46937.8|46984.9|46944.9|47040.7|47000.7|46892.8|46852.8|250
1670605800000|2022-12-09 17:10:00|46987|46947|46833.9|46793.9|47014.1|46974.1|46828.9|46788.9|418
1670606100000|2022-12-09 17:15:00|46836|46796|47014.6|46974.6|47026.7|46986.7|46768.1|46728.1|402
1670606400000|2022-12-09 17:20:00|47012.5|46972.5|47044.6|47004.6|47099.6|47059.6|46993.9|46953.9|210
1670606700000|2022-12-09 17:25:00|47039.6|46999.6|47094.5|47054.5|47129.5|47089.5|47033.8|46993.8|142
1670607000000|2022-12-09 17:30:00|47091.6|47051.6|47034.5|46994.5|47124.5|47084.5|47029.5|46989.5|88
1670607300000|2022-12-09 17:35:00|47029.5|46989.5|47000.8|46960.8|47041.6|47001.6|46950.8|46910.8|227
1670607600000|2022-12-09 17:40:00|46993.7|46953.7|46966.5|46926.5|47018.7|46978.7|46963.6|46923.6|139
1670607900000|2022-12-09 17:45:00|46971.5|46931.5|46889.2|46849.2|46971.5|46931.5|46859.2|46819.2|764
1670608200000|2022-12-09 17:50:00|46899.2|46859.2|46837|46797|46904.2|46864.2|46800.5|46760.5|416
1670608500000|2022-12-09 17:55:00|46834.2|46794.2|46784.8|46744.8|46870.5|46830.5|46739|46699|417
1670608800000|2022-12-09 18:00:00|46781.9|46741.9|46736.8|46696.8|46824.7|46784.7|46696.9|46656.9|267
1670609100000|2022-12-09 18:05:00|46739|46699|46712.4|46672.4|46772.4|46732.4|46707.4|46667.4|748
1670609400000|2022-12-09 18:10:00|46710.3|46670.3|46821.1|46781.1|46826.1|46786.1|46693.2|46653.2|299
1670609700000|2022-12-09 18:15:00|46818.3|46778.3|46747.5|46707.5|46818.3|46778.3|46722.5|46682.5|210
1670610000000|2022-12-09 18:20:00|46750.3|46710.3|46806.1|46766.1|46813.2|46773.2|46722.5|46682.5|213
1670610300000|2022-12-09 18:25:00|46811.1|46771.1|46856|46816|46858.1|46818.1|46788.9|46748.9|81
1670610600000|2022-12-09 18:30:00|46848.1|46808.1|46816.6|46776.6|46870.3|46830.3|46786.6|46746.6|285
1670610900000|2022-12-09 18:35:00|46814.5|46774.5|46755.8|46715.8|46814.5|46774.5|46728.7|46688.7|431
1670611200000|2022-12-09 18:40:00|46758.7|46718.7|46838.7|46798.7|46843.7|46803.7|46755.8|46715.8|447
1670611500000|2022-12-09 18:45:00|46833.7|46793.7|46852.2|46812.2|46857.3|46817.3|46827.3|46787.3|150
1670611800000|2022-12-09 18:50:00|46860.1|46820.1|46934.4|46894.4|46948.7|46908.7|46855.1|46815.1|258
1670612100000|2022-12-09 18:55:00|46937.3|46897.3|46984.4|46944.4|47004.4|46964.4|46934.4|46894.4|389
1670612400000|2022-12-09 19:00:00|46981.5|46941.5|46967.9|46927.9|47005.7|46965.7|46925|46885|627
1670612700000|2022-12-09 19:05:00|46972.9|46932.9|47046.4|47006.4|47048.6|47008.6|46970.7|46930.7|751
1670613000000|2022-12-09 19:10:00|47054.3|47014.3|47085.5|47045.5|47085.5|47045.5|46999.2|46959.2|2667
1670613300000|2022-12-09 19:15:00|47075.5|47035.5|47012.7|46972.7|47095.5|47055.5|46991.2|46911.2|1166
1670806800000|2022-12-12 01:00:00|46972.1|46932.1|46809.6|46769.6|46987.1|46947.1|46724.6|46684.6|361
1670807100000|2022-12-12 01:05:00|46812.1|46772.1|46684.6|46644.6|46822.1|46782.1|46682.1|46642.1|135
1670807400000|2022-12-12 01:10:00|46682.1|46642.1|46737|46697|46757|46717|46674.6|46634.6|38
1670807700000|2022-12-12 01:15:00|46732|46692|46667|46627|46732|46692|46657|46617|35
1670808000000|2022-12-12 01:20:00|46662|46622|46626.9|46586.9|46662|46622|46592|46552|40
1670808300000|2022-12-12 01:25:00|46629.5|46589.5|46631.9|46591.9|46664.4|46624.4|46626.9|46586.9|13
1670808600000|2022-12-12 01:30:00|46634.4|46594.4|46684.4|46644.4|46689.4|46649.4|46621.9|46581.9|43
1670808900000|2022-12-12 01:35:00|46681.9|46641.9|46651.8|46611.8|46681.9|46641.9|46634.4|46594.4|15
1670809200000|2022-12-12 01:40:00|46649.4|46609.4|46629.3|46589.3|46671.8|46631.8|46629.3|46589.3|8
1670809500000|2022-12-12 01:45:00|46626.8|46586.8|46636.8|46596.8|46661.8|46621.8|46626.8|46586.8|13
1670809800000|2022-12-12 01:50:00|46631.8|46591.8|46591.7|46551.7|46631.8|46591.8|46571.8|46531.8|26
1670810100000|2022-12-12 01:55:00|46589.3|46549.3|46569.2|46529.2|46589.3|46549.3|46561.7|46521.7|10
1670810400000|2022-12-12 02:00:00|46571.7|46531.7|46529.2|46489.2|46571.7|46531.7|46504.2|46464.2|23
1670810700000|2022-12-12 02:05:00|46526.7|46486.7|46499.2|46459.2|46526.7|46486.7|46496.7|46456.7|27
1670811000000|2022-12-12 02:10:00|46496.7|46456.7|46489.2|46449.2|46496.7|46456.7|46469.2|46429.2|13
1670811300000|2022-12-12 02:15:00|46486.6|46446.6|46519.1|46479.1|46519.1|46479.1|46484.2|46444.2|11
1670811600000|2022-12-12 02:20:00|46514.1|46474.1|46529.1|46489.1|46539.1|46499.1|46506.6|46466.6|15
1670811900000|2022-12-12 02:25:00|46524.1|46484.1|46556.6|46516.6|46559|46519|46524.1|46484.1|18
1670812200000|2022-12-12 02:30:00|46554|46514|46546.5|46506.5|46569|46529|46546.5|46506.5|5
1670812500000|2022-12-12 02:35:00|46541.5|46501.5|46496.5|46456.5|46541.5|46501.5|46486.5|46446.5|19
1670812800000|2022-12-12 02:40:00|46499|46459|46508.9|46468.9|46511.5|46471.5|46489|46449|19
1670813100000|2022-12-12 02:45:00|46511.5|46471.5|46493.9|46453.9|46511.5|46471.5|46491.4|46451.4|10
1670813400000|2022-12-12 02:50:00|46496.4|46456.4|46498.9|46458.9|46526.4|46486.4|46481.4|46441.4|23
1670813700000|2022-12-12 02:55:00|46493.9|46453.9|46498.8|46458.8|46503.9|46463.9|46488.9|46448.9|2
1670814000000|2022-12-12 03:00:00|46491.4|46451.4|46498.8|46458.8|46503.8|46463.8|46486.3|46446.3|7
1670814300000|2022-12-12 03:05:00|46503.8|46463.8|46503.8|46463.8|46513.8|46473.8|46496.3|46456.3|8
1670814600000|2022-12-12 03:10:00|46498.8|46458.8|46458.7|46418.7|46498.8|46458.8|46433.8|46393.8|27
1670814900000|2022-12-12 03:15:00|46456.2|46416.2|46438.7|46398.7|46458.7|46418.7|46436.3|46396.3|5
1670815200000|2022-12-12 03:20:00|46441.2|46401.2|46461.2|46421.2|46463.7|46423.7|46438.7|46398.7|53
1670815500000|2022-12-12 03:25:00|46458.7|46418.7|46476.1|46436.1|46476.1|46436.1|46451.2|46411.2|5
1670815800000|2022-12-12 03:30:00|46473.6|46433.6|46476.1|46436.1|46488.6|46448.6|46471.1|46431.1|14
1670816100000|2022-12-12 03:35:00|46478.7|46438.7|46478.6|46438.6|46478.7|46438.7|46471.1|46431.1|15
1670816400000|2022-12-12 03:40:00|46476.1|46436.1|46471|46431|46501.1|46461.1|46471|46431|15
1670816700000|2022-12-12 03:45:00|46463.4|46423.4|46448.5|46408.5|46483.5|46443.5|46448.5|46408.5|28
1670817000000|2022-12-12 03:50:00|46451|46411|46448.4|46408.4|46453.5|46413.5|46448.4|46408.4|7
1670817300000|2022-12-12 03:55:00|46453.4|46413.4|46443.4|46403.4|46458.4|46418.4|46438.4|46398.4|7
1670817600000|2022-12-12 04:00:00|46440.9|46400.9|46443.4|46403.4|46448.4|46408.4|46431|46391|11
1670817900000|2022-12-12 04:05:00|46433.4|46393.4|46430.9|46390.9|46433.4|46393.4|46428.4|46388.4|4
1670818200000|2022-12-12 04:10:00|46433.4|46393.4|46433.4|46393.4|46435.9|46395.9|46433.4|46393.4|0
1670818500000|2022-12-12 04:15:00|46433.3|46393.3|46423.3|46383.3|46433.3|46393.3|46423.3|46383.3|8
1670818800000|2022-12-12 04:20:00|46413.3|46373.3|46443.2|46403.2|46453.2|46413.2|46413.3|46373.3|25
1670819100000|2022-12-12 04:25:00|46453.2|46413.2|46455.7|46415.7|46460.7|46420.7|46448.2|46408.2|6
1670819400000|2022-12-12 04:30:00|46458.1|46418.1|46445.6|46405.6|46458.1|46418.1|46440.7|46400.7|1
1670819700000|2022-12-12 04:35:00|46443.1|46403.1|46440.6|46400.6|46453.1|46413.1|46440.6|46400.6|8
1670820000000|2022-12-12 04:40:00|46443.1|46403.1|46450.6|46410.6|46458.1|46418.1|46443.1|46403.1|0
1670820300000|2022-12-12 04:45:00|46448.1|46408.1|46448.1|46408.1|46450.6|46410.6|46443.1|46403.1|0
1670820600000|2022-12-12 04:50:00|46445.5|46405.5|46440.5|46400.5|46445.5|46405.5|46438|46398|3
1670820900000|2022-12-12 04:55:00|46438|46398|46403|46363|46443|46403|46398|46358|14
1670821200000|2022-12-12 05:00:00|46400.5|46360.5|46408|46368|46410.5|46370.5|46400.4|46360.4|2
1670821500000|2022-12-12 05:05:00|46405.5|46365.5|46395.5|46355.5|46405.5|46365.5|46390.5|46350.5|9
1670821800000|2022-12-12 05:10:00|46390.5|46350.5|46385.4|46345.4|46395.5|46355.5|46377.9|46337.9|11
1670822100000|2022-12-12 05:15:00|46383|46343|46385.4|46345.4|46385.4|46345.4|46382.9|46342.9|10
1670822400000|2022-12-12 05:20:00|46387.9|46347.9|46407.9|46367.9|46415.4|46375.4|46382.8|46342.8|30
1670822700000|2022-12-12 05:25:00|46410.4|46370.4|46430.3|46390.3|46430.3|46390.3|46395.4|46355.4|16
1670823000000|2022-12-12 05:30:00|46432.8|46392.8|46462.8|46422.8|46480.2|46440.2|46430.3|46390.3|20
1670823300000|2022-12-12 05:35:00|46465.2|46425.2|46475.2|46435.2|46502.7|46462.7|46462.7|46422.7|14
1670823600000|2022-12-12 05:40:00|46477.6|46437.6|46472.7|46432.7|46487.6|46447.6|46470.1|46430.1|14
1670823900000|2022-12-12 05:45:00|46470.1|46430.1|46472.7|46432.7|46492.6|46452.6|46470.1|46430.1|17
1670824200000|2022-12-12 05:50:00|46475.1|46435.1|46502.5|46462.5|46502.6|46462.6|46475.1|46435.1|24
1670824500000|2022-12-12 05:55:00|46497.5|46457.5|46500|46460|46502.5|46462.5|46487.5|46447.5|9
1670824800000|2022-12-12 06:00:00|46497.5|46457.5|46482.6|46442.6|46502.6|46462.6|46477.6|46437.6|8
1670825100000|2022-12-12 06:05:00|46482.5|46442.5|46492.5|46452.5|46492.5|46452.5|46480.1|46440.1|4
1670825400000|2022-12-12 06:10:00|46487.5|46447.5|46480|46440|46490.1|46450.1|46480|46440|0
1670825700000|2022-12-12 06:15:00|46477.5|46437.5|46472.6|46432.6|46480|46440|46457.6|46417.6|8
1670826000000|2022-12-12 06:20:00|46470.1|46430.1|46462.5|46422.5|46482.5|46442.5|46460.1|46420.1|8
1670826300000|2022-12-12 06:25:00|46460|46420|46465|46425|46467.5|46427.5|46460|46420|2
1670826600000|2022-12-12 06:30:00|46462.5|46422.5|46464.9|46424.9|46465|46425|46440|46400|21
1670826900000|2022-12-12 06:35:00|46462.4|46422.4|46459.9|46419.9|46469.9|46429.9|46452.4|46412.4|3
1670827200000|2022-12-12 06:40:00|46462.4|46422.4|46459.8|46419.8|46462.4|46422.4|46454.9|46414.9|1
1670827500000|2022-12-12 06:45:00|46464.8|46424.8|46447.3|46407.3|46477.3|46437.3|46444.8|46404.8|19
1670827800000|2022-12-12 06:50:00|46444.8|46404.8|46442.2|46402.2|46452.2|46412.2|46427.2|46387.2|42
1670828100000|2022-12-12 06:55:00|46444.8|46404.8|46469.6|46429.6|46469.6|46429.6|46439.8|46399.8|17
1670828400000|2022-12-12 07:00:00|46467.1|46427.1|46532.1|46492.1|46537.2|46497.2|46467.1|46427.1|43
1670828700000|2022-12-12 07:05:00|46542.1|46502.1|46542.1|46502.1|46569.6|46529.6|46532.1|46492.1|54
1670829000000|2022-12-12 07:10:00|46539.6|46499.6|46552.1|46512.1|46562|46522|46537.1|46497.1|5
1670829300000|2022-12-12 07:15:00|46549.5|46509.5|46484.5|46444.5|46552|46512|46479.6|46439.6|46
1670829600000|2022-12-12 07:20:00|46486.9|46446.9|46477|46437|46489.5|46449.5|46472|46432|3
1670829900000|2022-12-12 07:25:00|46479.6|46439.6|46534.5|46494.5|46534.5|46494.5|46479.6|46439.6|4
1670830200000|2022-12-12 07:30:00|46529.5|46489.5|46507.1|46467.1|46532.1|46492.1|46502.1|46462.1|11
1670830500000|2022-12-12 07:35:00|46514.5|46474.5|46534.5|46494.5|46534.5|46494.5|46501.9|46461.9|5
1670830800000|2022-12-12 07:40:00|46527|46487|46557|46517|46557|46517|46522|46482|10
1670831100000|2022-12-12 07:45:00|46546.9|46506.9|46537|46497|46546.9|46506.9|46529.4|46489.4|4
1670831400000|2022-12-12 07:50:00|46536.9|46496.9|46544.4|46504.4|46549.4|46509.4|46536.9|46496.9|5
1670831700000|2022-12-12 07:55:00|46549.4|46509.4|46539.3|46499.3|46551.9|46511.9|46536.8|46496.8|24
1670832000000|2022-12-12 08:00:00|46536.8|46496.8|46491.7|46451.7|46536.8|46496.8|46464.2|46424.2|44
1670832300000|2022-12-12 08:05:00|46486.7|46446.7|46479.3|46439.3|46494.3|46454.3|46471.7|46431.7|7
1670832600000|2022-12-12 08:10:00|46476.8|46436.8|46469.2|46429.2|46479.3|46439.3|46466.7|46426.7|11
1670832900000|2022-12-12 08:15:00|46466.7|46426.7|46426.8|46386.8|46466.7|46426.7|46426.7|46386.7|17
1670833200000|2022-12-12 08:20:00|46411.8|46371.8|46436.7|46396.7|46444.2|46404.2|46409.3|46369.3|26
1670833500000|2022-12-12 08:25:00|46456.7|46416.7|46431.6|46391.6|46456.7|46416.7|46411.6|46371.6|15
1670833800000|2022-12-12 08:30:00|46429.1|46389.1|46451.5|46411.5|46454.1|46414.1|46421.7|46381.7|7
1670834100000|2022-12-12 08:35:00|46449.1|46409.1|46451.5|46411.5|46456.5|46416.5|46434.1|46394.1|5
1670834400000|2022-12-12 08:40:00|46454.1|46414.1|46459|46419|46471.5|46431.5|46451.5|46411.5|14
1670834700000|2022-12-12 08:45:00|46454|46414|46399.1|46359.1|46456.6|46416.6|46394.1|46354.1|7
1670835000000|2022-12-12 08:50:00|46401.7|46361.7|46409.1|46369.1|46416.7|46376.7|46396.6|46356.6|5
1670835300000|2022-12-12 08:55:00|46414.1|46374.1|46394.2|46354.2|46414.1|46374.1|46389.2|46349.2|91
1670835600000|2022-12-12 09:00:00|46396.8|46356.8|46276.5|46236.5|46406.6|46366.6|46271.5|46231.5|127
1670835900000|2022-12-12 09:05:00|46281.5|46241.5|46189|46149|46291.6|46251.6|46186.4|46146.4|71
1670836200000|2022-12-12 09:10:00|46186.4|46146.4|46159.1|46119.1|46194|46154|46096.4|46056.4|109
1670836500000|2022-12-12 09:15:00|46164.2|46124.2|46194.1|46154.1|46219.1|46179.1|46164.2|46124.2|41
1670836800000|2022-12-12 09:20:00|46189.1|46149.1|46161.5|46121.5|46196.5|46156.5|46131.6|46091.6|29
1670837100000|2022-12-12 09:25:00|46159|46119|46116.6|46076.6|46166.5|46126.5|46111.4|46071.4|15
1670837400000|2022-12-12 09:30:00|46109|46069|46101.4|46061.4|46111.6|46071.6|46033.9|45993.9|55
1670837700000|2022-12-12 09:35:00|46096.3|46056.3|46061.4|46021.4|46111.3|46071.3|46053.8|46013.8|33
1670838000000|2022-12-12 09:40:00|46066.2|46026.2|46093.8|46053.8|46113.8|46073.8|46063.8|46023.8|36
1670838300000|2022-12-12 09:45:00|46096.3|46056.3|46108.9|46068.9|46116.3|46076.3|46088.8|46048.8|14
1670838600000|2022-12-12 09:50:00|46106.3|46066.3|46158.9|46118.9|46166.4|46126.4|46106.3|46066.3|10
1670838900000|2022-12-12 09:55:00|46161.4|46121.4|46176.4|46136.4|46181.4|46141.4|46133.8|46093.8|30
1670839200000|2022-12-12 10:00:00|46166.4|46126.4|46163.9|46123.9|46186.4|46146.4|46156.4|46116.4|61
1670839500000|2022-12-12 10:05:00|46161.5|46121.5|46161.5|46121.5|46163.9|46123.9|46126.4|46086.4|12
1670839800000|2022-12-12 10:10:00|46163.9|46123.9|46213.9|46173.9|46228.7|46188.7|46161.5|46121.5|13
1670840100000|2022-12-12 10:15:00|46211.4|46171.4|46238.8|46198.8|46261.4|46221.4|46206.3|46166.3|15
1670840400000|2022-12-12 10:20:00|46233.8|46193.8|46223.8|46183.8|46241.3|46201.3|46211.4|46171.4|6
1670840700000|2022-12-12 10:25:00|46226.2|46186.2|46168.8|46128.8|46233.8|46193.8|46168.8|46128.8|22
1670841000000|2022-12-12 10:30:00|46163.8|46123.8|46216.3|46176.3|46246.3|46206.3|46163.8|46123.8|54
1670841300000|2022-12-12 10:35:00|46218.8|46178.8|46213.7|46173.7|46221.3|46181.3|46206.3|46166.3|20
1670841600000|2022-12-12 10:40:00|46216.1|46176.1|46286.1|46246.1|46288.6|46248.6|46213.7|46173.7|37
1670841900000|2022-12-12 10:45:00|46288.5|46248.5|46246.1|46206.1|46288.5|46248.5|46238.7|46198.7|124
1670842200000|2022-12-12 10:50:00|46243.7|46203.7|46253.5|46213.5|46253.5|46213.5|46226.1|46186.1|14
1670842500000|2022-12-12 10:55:00|46246.1|46206.1|46236|46196|46246.1|46206.1|46236|46196|12
1670842800000|2022-12-12 11:00:00|46238.5|46198.5|46236|46196|46238.6|46198.6|46216|46176|23
1670843100000|2022-12-12 11:05:00|46233.4|46193.4|46218.6|46178.6|46243.4|46203.4|46205.8|46165.8|30
1670843400000|2022-12-12 11:10:00|46216.1|46176.1|46210.9|46170.9|46251|46211|46210.9|46170.9|54
1670843700000|2022-12-12 11:15:00|46215.8|46175.8|46215.9|46175.9|46225.9|46185.9|46208.4|46168.4|22
1670844000000|2022-12-12 11:20:00|46218.3|46178.3|46210.9|46170.9|46220.9|46180.9|46210.9|46170.9|17
1670844300000|2022-12-12 11:25:00|46215.9|46175.9|46243.4|46203.4|46250.9|46210.9|46210.9|46170.9|16
1670844600000|2022-12-12 11:30:00|46246|46206|46231|46191|46248.4|46208.4|46226|46186|7
1670844900000|2022-12-12 11:35:00|46236|46196|46251|46211|46251|46211|46226|46186|16
1670845200000|2022-12-12 11:40:00|46248.4|46208.4|46258.3|46218.3|46261|46221|46245.9|46205.9|3
1670845500000|2022-12-12 11:45:00|46255.8|46215.8|46253.3|46213.3|46260.8|46220.8|46240.8|46200.8|11
1670845800000|2022-12-12 11:50:00|46250.7|46210.7|46258.3|46218.3|46263.1|46223.1|46240.7|46200.7|14
1670846100000|2022-12-12 11:55:00|46258.1|46218.1|46288.3|46248.3|46300.8|46260.8|46255.7|46215.7|29
1670846400000|2022-12-12 12:00:00|46280.8|46240.8|46265.6|46225.6|46283.3|46243.3|46258.2|46218.2|85
1670846700000|2022-12-12 12:05:00|46270.6|46230.6|46263|46223|46270.6|46230.6|46245.8|46205.8|36
1670847000000|2022-12-12 12:10:00|46258.2|46218.2|46278|46238|46278|46238|46253.2|46213.2|11
1670847300000|2022-12-12 12:15:00|46265.6|46225.6|46283|46243|46303|46263|46260.6|46220.6|30
1670847600000|2022-12-12 12:20:00|46280.5|46240.5|46277.8|46237.8|46307.9|46267.9|46275.4|46235.4|38
1670847900000|2022-12-12 12:25:00|46280.2|46240.2|46275.3|46235.3|46302.8|46262.8|46272.7|46232.7|16
1670848200000|2022-12-12 12:30:00|46272.7|46232.7|46202.7|46162.7|46272.7|46232.7|46177.7|46137.7|85
1670848500000|2022-12-12 12:35:00|46207.7|46167.7|46202.8|46162.8|46210.4|46170.4|46195.4|46155.4|45
1670848800000|2022-12-12 12:40:00|46200.4|46160.4|46177.8|46137.8|46202.8|46162.8|46172.8|46132.8|38
1670849100000|2022-12-12 12:45:00|46180.4|46140.4|46177.6|46137.6|46217.6|46177.6|46177.6|46137.6|81
1670849400000|2022-12-12 12:50:00|46180.2|46140.2|46242.6|46202.6|46242.6|46202.6|46175.2|46135.2|31
1670849700000|2022-12-12 12:55:00|46240.2|46200.2|46227.5|46187.5|46242.6|46202.6|46225.1|46185.1|22
1670850000000|2022-12-12 13:00:00|46235.1|46195.1|46270.5|46230.5|46282.5|46242.5|46235.1|46195.1|56
1670850300000|2022-12-12 13:05:00|46268.1|46228.1|46240.3|46200.3|46285.5|46245.5|46240.3|46200.3|33
1670850600000|2022-12-12 13:10:00|46250.1|46210.1|46250.2|46210.2|46270.1|46230.1|46242.7|46202.7|11
1670850900000|2022-12-12 13:15:00|46260|46220|46205.2|46165.2|46270.2|46230.2|46202.8|46162.8|63
1670851200000|2022-12-12 13:20:00|46202.8|46162.8|46175.3|46135.3|46212.8|46172.8|46165.4|46125.2|106
1670851500000|2022-12-12 13:25:00|46177.8|46137.8|46162.5|46122.5|46180.3|46140.3|46160.1|46120.1|41
1670851800000|2022-12-12 13:30:00|46160.1|46120.1|46135.3|46095.3|46162.7|46122.7|46125.3|46085.3|64
1670852100000|2022-12-12 13:35:00|46130.3|46090.3|46120.1|46080.1|46132.7|46092.7|46070.1|46030.1|122
1670852400000|2022-12-12 13:40:00|46110.1|46070.1|46082.4|46042.4|46110.1|46070.1|46055.2|46015.2|86
1670855400000|2022-12-12 14:30:00|46079.6|46039.6|45783.6|45743.6|46087.2|46047.2|45688.4|45648.4|2927
1670855700000|2022-12-12 14:35:00|45786.2|45746.2|45895.9|45855.9|45915.9|45875.9|45636.2|45596.2|1188
1670856000000|2022-12-12 14:40:00|45893.5|45853.5|45700.7|45660.7|45915.9|45875.9|45685.7|45645.7|874
1670856300000|2022-12-12 14:45:00|45703.3|45663.3|45558.3|45518.3|45703.3|45663.3|45498.5|45458.5|948
1670856600000|2022-12-12 14:50:00|45563.3|45523.3|45620.9|45580.9|45638.1|45598.1|45496.1|45456.1|664
1670856900000|2022-12-12 14:55:00|45613.5|45573.5|45590.6|45550.6|45650.9|45610.9|45558.2|45518.2|549
1670857200000|2022-12-12 15:00:00|45593.2|45553.2|45513.2|45473.2|45630.8|45590.8|45488|45448|386
1670857500000|2022-12-12 15:05:00|45515.6|45475.6|45443.4|45403.4|45518.2|45478.2|45428.4|45388.4|532
1670857800000|2022-12-12 15:10:00|45445.8|45405.8|45438.6|45398.6|45486|45446|45435.8|45395.8|349
1670858100000|2022-12-12 15:15:00|45436|45396|45488.1|45448.1|45490.5|45450.5|45293.4|45253.4|858
1670858400000|2022-12-12 15:20:00|45490.5|45450.5|45450.7|45410.7|45498.1|45458.1|45408.1|45368.1|519
1670858700000|2022-12-12 15:25:00|45448.1|45408.1|45474.8|45434.8|45522.7|45482.7|45443.1|45403.1|1062
1670859000000|2022-12-12 15:30:00|45477.2|45437.2|45459.6|45419.6|45507|45467|45409.8|45369.8|651
1670859300000|2022-12-12 15:35:00|45457|45417|45454.8|45414.8|45472.2|45432.2|45419.8|45379.8|345
1670859600000|2022-12-12 15:40:00|45457.2|45417.2|45534.5|45494.5|45551.9|45511.9|45457.2|45417.2|307
1670859900000|2022-12-12 15:45:00|45532.1|45492.1|45654.1|45614.1|45688.8|45648.8|45527.1|45487.1|555
1670860200000|2022-12-12 15:50:00|45656.7|45616.7|45514.5|45474.5|45656.7|45616.7|45514.5|45474.5|331
1670860500000|2022-12-12 15:55:00|45504.5|45464.5|45529.7|45489.7|45571.9|45531.9|45504.5|45464.5|333
1670860800000|2022-12-12 16:00:00|45509.7|45469.7|45427.3|45387.3|45529.7|45489.7|45390.1|45350.1|424
1670861100000|2022-12-12 16:05:00|45424.9|45384.9|45272.5|45232.5|45427.3|45387.3|45272.5|45232.5|363
1670861400000|2022-12-12 16:10:00|45274.8|45234.8|45279.8|45239.8|45327.2|45287.2|45264.8|45224.8|333
1670861700000|2022-12-12 16:15:00|45282.4|45242.4|45269.8|45229.8|45344.6|45304.6|45237.4|45197.4|299
1670862000000|2022-12-12 16:20:00|45267.4|45227.4|45237.1|45197.1|45267.4|45227.4|45202.2|45162.2|209
1670862300000|2022-12-12 16:25:00|45244.8|45204.8|45234.3|45194.3|45249.5|45209.5|45149.5|45109.5|670
1670862600000|2022-12-12 16:30:00|45241.7|45201.7|45159.5|45119.5|45304|45264|45142.1|45102.1|645
1670862900000|2022-12-12 16:35:00|45164.7|45124.7|45209.4|45169.4|45272.1|45232.1|45164.7|45124.7|214
1670863200000|2022-12-12 16:40:00|45207.1|45167.1|45162|45122|45232.1|45192.1|45084.7|45044.7|585
1670863500000|2022-12-12 16:45:00|45164.7|45124.7|45204.2|45164.2|45211.8|45171.8|45129.4|45089.4|323
1670863800000|2022-12-12 16:50:00|45211.8|45171.8|45177|45137|45242|45202|45164.6|45124.6|248
1670864100000|2022-12-12 16:55:00|45179.4|45139.4|45147|45107|45184.6|45144.6|45147|45107|150
1670864400000|2022-12-12 17:00:00|45144.6|45104.6|45196.9|45156.9|45199.3|45159.3|45141.9|45101.9|243
1670864700000|2022-12-12 17:05:00|45194.3|45154.3|45174.3|45134.3|45266.9|45226.9|45156.9|45116.9|298
1670865000000|2022-12-12 17:10:00|45164.3|45124.3|45161.9|45121.9|45186.9|45146.9|45139.3|45099.3|258
1670865300000|2022-12-12 17:15:00|45144.3|45104.3|45101.8|45061.8|45169.3|45129.3|45094.5|45054.5|405
1670865600000|2022-12-12 17:20:00|45099.2|45059.2|44999.2|44959.2|45109.2|45069.2|44994|44954|426
1670865900000|2022-12-12 17:25:00|44996.6|44956.6|45084.9|45044.9|45094.9|45054.9|44996.6|44956.6|440
1670866200000|2022-12-12 17:30:00|45094.9|45054.9|45097.3|45057.3|45097.3|45057.3|45042.3|45002.3|399
1670866500000|2022-12-12 17:35:00|45099.6|45059.6|45029.4|44989.4|45134.4|45094.4|45019.4|44979.4|538
1670866800000|2022-12-12 17:40:00|45032|44992|45031.7|44991.7|45054.4|45014.4|44999.1|44959.1|208
1670867100000|2022-12-12 17:45:00|45037|44997|44969.1|44929.1|45041.7|45001.7|44969.1|44929.1|219
1670867400000|2022-12-12 17:50:00|44974.3|44934.3|44996.7|44956.7|45006.7|44966.7|44959.1|44919.1|217
1670867700000|2022-12-12 17:55:00|45001.7|44961.7|44959|44919|45021.6|44981.6|44959|44919|325
1670868000000|2022-12-12 18:00:00|44951.6|44911.6|44884.2|44844.2|44954|44914|44864.2|44824.2|461
1670868300000|2022-12-12 18:05:00|44886.9|44846.9|44821.8|44781.8|44901.9|44861.9|44779.5|44739.5|318
1670868600000|2022-12-12 18:10:00|44824.5|44784.5|44796.8|44756.8|44829.4|44789.4|44761.8|44721.8|293
1670868900000|2022-12-12 18:15:00|44794.2|44754.2|44806.8|44766.8|44831.8|44791.8|44764.2|44724.2|188
1670869200000|2022-12-12 18:20:00|44804.1|44764.1|44898.9|44858.9|44898.9|44858.9|44804.1|44764.1|240
1670869500000|2022-12-12 18:25:00|44901.2|44861.2|44908.8|44868.8|44921.5|44881.5|44859.1|44819.1|320
1670869800000|2022-12-12 18:30:00|44903.8|44863.8|44933.8|44893.8|44946.2|44906.2|44891.5|44851.5|281
1670870100000|2022-12-12 18:35:00|44938.8|44898.8|44926.2|44886.2|44938.8|44898.8|44898.8|44858.8|423
1670870400000|2022-12-12 18:40:00|44928.8|44888.8|44914.3|44874.3|44958.8|44918.8|44886.9|44846.9|1355
1670870700000|2022-12-12 18:45:00|44911.9|44871.9|44964.5|44924.5|44964.5|44924.5|44886.9|44846.9|310
1670871000000|2022-12-12 18:50:00|44961.9|44921.9|44949.8|44909.8|44974.5|44934.5|44929.8|44889.8|640
1670871300000|2022-12-12 18:55:00|44944.8|44904.8|44959.7|44919.7|44979.7|44939.7|44929.7|44889.7|456
1670871600000|2022-12-12 19:00:00|44962.1|44922.1|44934.4|44894.4|44967.1|44927.1|44929.7|44889.7|421
1670871900000|2022-12-12 19:05:00|44937.1|44897.1|44919.7|44879.7|44944.4|44904.4|44889.7|44849.7|514
1670872200000|2022-12-12 19:10:00|44909.7|44869.7|44935.2|44895.2|45009.7|44969.7|44844.9|44804.9|3840
1670872500000|2022-12-12 19:15:00|44940.2|44900.2|45017|44977|45026.7|44986.7|44924.9|44884.9|1453
1670893200000|2022-12-13 01:00:00|45045.4|45005.4|45033|44993|45113.1|45073.1|45033|44993|158
1670893500000|2022-12-13 01:05:00|45030.7|44990.7|45085.7|45045.7|45093.4|45053.4|45023.4|44983.4|29
1670893800000|2022-12-13 01:10:00|45083|45043|45133|45093|45133|45093|45065.7|45025.7|25
1670894100000|2022-12-13 01:15:00|45130.7|45090.7|45143|45103|45143|45103|45100.7|45060.7|28
1670894400000|2022-12-13 01:20:00|45145.6|45105.6|45152.9|45112.9|45155.6|45115.6|45137.9|45097.9|26
1670894700000|2022-12-13 01:25:00|45155.6|45115.6|45140.2|45100.2|45185.6|45145.6|45140.2|45100.2|71
1670895000000|2022-12-13 01:30:00|45150.2|45110.2|45142.5|45102.5|45152.6|45112.6|45142.5|45102.5|18
1670895300000|2022-12-13 01:35:00|45150.2|45110.2|45160.2|45120.2|45167.5|45127.5|45147.5|45107.5|14
1670895600000|2022-12-13 01:40:00|45157.5|45117.5|45185.2|45145.2|45185.2|45145.2|45157.5|45117.5|33
1670895900000|2022-12-13 01:45:00|45187.5|45147.5|45185.2|45145.2|45190.2|45150.2|45182.5|45142.5|3
1670896200000|2022-12-13 01:50:00|45185.1|45145.1|45222.4|45182.4|45222.8|45182.8|45182.5|45142.5|51
1670896500000|2022-12-13 01:55:00|45225.1|45185.1|45247.4|45207.4|45255.1|45215.1|45222.4|45182.4|18
1670896800000|2022-12-13 02:00:00|45250.1|45210.1|45252.8|45212.8|45262.8|45222.8|45240.1|45200.1|11
1670897100000|2022-12-13 02:05:00|45250.1|45210.1|45250.1|45210.1|45260.1|45220.1|45245.1|45205.1|9
1670897400000|2022-12-13 02:10:00|45247.4|45207.4|45282.3|45242.3|45285|45245|45247.4|45207.4|28
1670897700000|2022-12-13 02:15:00|45285|45245|45252.7|45212.7|45285|45245|45250|45210|9
1670898000000|2022-12-13 02:20:00|45255|45215|45242.7|45202.7|45255|45215|45240|45200|3
1670898300000|2022-12-13 02:25:00|45245|45205|45260|45220|45275|45235|45242.3|45202.3|7
1670898600000|2022-12-13 02:30:00|45265|45225|45264.9|45224.9|45297.3|45257.3|45259.9|45219.9|11
1670898900000|2022-12-13 02:35:00|45267.6|45227.6|45287.6|45247.6|45292.2|45252.2|45267.2|45227.2|8
1670899200000|2022-12-13 02:40:00|45284.9|45244.9|45297.2|45257.2|45302.2|45262.2|45277.6|45237.6|26
1670899500000|2022-12-13 02:45:00|45299.9|45259.9|45277.2|45237.2|45302.2|45262.2|45274.9|45234.9|13
1670899800000|2022-12-13 02:50:00|45279.5|45239.5|45292.2|45252.2|45297.2|45257.2|45274.9|45234.9|19
1670900100000|2022-12-13 02:55:00|45287.2|45247.2|45254.8|45214.8|45292.1|45252.1|45252.1|45212.1|10
1670900400000|2022-12-13 03:00:00|45257.5|45217.5|45239.8|45199.8|45262.1|45222.1|45239.8|45199.8|10
1670900700000|2022-12-13 03:05:00|45242.5|45202.5|45254.4|45214.4|45272.1|45232.1|45237.5|45197.5|13
1670901000000|2022-12-13 03:10:00|45257.1|45217.1|45244.4|45204.4|45267.1|45227.1|45236.7|45196.7|8
1670901300000|2022-12-13 03:15:00|45242.1|45202.1|45221.7|45181.7|45244.4|45204.4|45219.3|45179.3|6
1670901600000|2022-12-13 03:20:00|45224|45184|45192.4|45152.4|45239.3|45199.3|45189.7|45149.7|28
1670901900000|2022-12-13 03:25:00|45189.7|45149.7|45217|45177|45222|45182|45184.7|45144.7|7
1670902200000|2022-12-13 03:30:00|45214.7|45174.7|45202.3|45162.3|45214.7|45174.7|45200|45160|5
1670902500000|2022-12-13 03:35:00|45199.7|45159.7|45187.3|45147.3|45202.3|45162.3|45184.6|45144.6|0
1670902800000|2022-12-13 03:40:00|45184.6|45144.6|45187.3|45147.3|45194.6|45154.6|45184.6|45144.6|7
1670903400000|2022-12-13 03:50:00|45184.6|45144.6|45187.3|45147.3|45189.6|45149.6|45184.6|45144.6|8
1670903700000|2022-12-13 03:55:00|45187.2|45147.2|45171.8|45131.8|45189.6|45149.6|45171.8|45131.8|3
1670904000000|2022-12-13 04:00:00|45169.5|45129.5|45159.5|45119.5|45169.5|45129.5|45156.8|45116.8|7
1670904300000|2022-12-13 04:05:00|45154.5|45114.5|45154.5|45114.5|45157.2|45117.2|45149.5|45109.5|1
1670904600000|2022-12-13 04:10:00|45151.8|45111.8|45146.8|45106.8|45154.5|45114.5|45144.5|45104.5|5
1670904900000|2022-12-13 04:15:00|45144.5|45104.5|45126.7|45086.7|45144.5|45104.5|45121.7|45081.7|8
1670905200000|2022-12-13 04:20:00|45121.7|45081.7|45119.4|45079.4|45124.4|45084.4|45117.1|45077.1|2
1670905500000|2022-12-13 04:25:00|45121.7|45081.7|45119.4|45079.4|45124.4|45084.4|45117.1|45077.1|2
1670905800000|2022-12-13 04:30:00|45121.7|45081.7|45119.4|45079.4|45121.7|45081.7|45097.1|45057.1|23
1670906100000|2022-12-13 04:35:00|45116.7|45076.7|45076.6|45036.6|45116.7|45076.7|45076.6|45036.6|12
1670906400000|2022-12-13 04:40:00|45087|45047|45119.3|45079.3|45119.3|45079.3|45087|45047|4
1670906700000|2022-12-13 04:45:00|45114.7|45074.7|45112|45072|45114.7|45074.7|45102|45062|2
1670907000000|2022-12-13 04:50:00|45109.3|45069.3|45106.6|45066.6|45114.3|45074.3|45101.6|45061.6|4
1670907300000|2022-12-13 04:55:00|45104.3|45064.3|45131.1|45091.1|45136.2|45096.2|45101.6|45061.6|10
1670907600000|2022-12-13 05:00:00|45136.1|45096.1|45118.8|45078.8|45136.1|45096.1|45113.8|45073.8|5
1670907900000|2022-12-13 05:05:00|45121.1|45081.1|45131.1|45091.1|45146.1|45106.1|45121.1|45081.1|10
1670908200000|2022-12-13 05:10:00|45126.5|45086.5|45068.8|45028.8|45131.1|45091.1|45066.1|45026.1|16
1670908500000|2022-12-13 05:15:00|45078.8|45038.8|45081|45041|45093.8|45053.8|45076.5|45036.5|3
1670908800000|2022-12-13 05:20:00|45078.3|45038.3|45086|45046|45091|45051|45078.3|45038.3|2
1670909100000|2022-12-13 05:25:00|45078.7|45038.7|45098.3|45058.3|45098.3|45058.3|45078.7|45038.7|4
1670909400000|2022-12-13 05:30:00|45101|45061|45091|45051|45111|45071|45081|45041|8
1670909700000|2022-12-13 05:35:00|45093.7|45053.7|45103.6|45063.6|45113.7|45073.7|45091|45051|2
1670910000000|2022-12-13 05:40:00|45105.9|45065.9|45100.9|45060.9|45123.2|45083.2|45100.9|45060.9|19
1670910300000|2022-12-13 05:45:00|45103.6|45063.6|45103.6|45063.6|45120.9|45080.9|45095.9|45055.9|2
1670910600000|2022-12-13 05:50:00|45100.9|45060.9|45090.9|45050.9|45103.6|45063.6|45083.6|45043.6|9
1670910900000|2022-12-13 05:55:00|45093.6|45053.6|45093.5|45053.5|45093.6|45053.6|45081.3|45041.3|1
1670911200000|2022-12-13 06:00:00|45090.8|45050.8|45095.8|45055.8|45135.8|45095.8|45080.8|45040.8|45
1670911500000|2022-12-13 06:05:00|45098.5|45058.5|45120.8|45080.8|45120.8|45080.8|45078.5|45038.5|25
1670911800000|2022-12-13 06:10:00|45118.5|45078.5|45098.5|45058.5|45123.5|45083.5|45098.5|45058.5|6
1670912100000|2022-12-13 06:15:00|45100.8|45060.8|45100.7|45060.7|45110.8|45070.8|45098.5|45058.5|39
1670912400000|2022-12-13 06:20:00|45098.4|45058.4|45120.7|45080.7|45120.7|45080.7|45098.4|45058.4|3
1670912700000|2022-12-13 06:25:00|45118.4|45078.4|45116.1|45076.1|45133.4|45093.4|45106.1|45066.1|5
1670913000000|2022-12-13 06:30:00|45118.8|45078.8|45110.7|45070.7|45128.4|45088.4|45105.7|45065.7|15
1670913300000|2022-12-13 06:35:00|45113.4|45073.4|45166.1|45126.1|45173.4|45133.4|45113.4|45073.4|5
1670913600000|2022-12-13 06:40:00|45163.3|45123.3|45146|45106|45166.1|45126.1|45131|45091|10
1670913900000|2022-12-13 06:45:00|45150.6|45110.6|45153.3|45113.3|45168.3|45128.3|45148.3|45108.3|18
1670914200000|2022-12-13 06:50:00|45148.3|45108.3|45190.6|45150.6|45196|45156|45146|45106|26
1670914500000|2022-12-13 06:55:00|45188.3|45148.3|45183.2|45143.2|45193.3|45153.3|45180.5|45140.5|1
1670914800000|2022-12-13 07:00:00|45180.5|45140.5|45188.2|45148.2|45195.9|45155.9|45170.5|45130.5|1
1670915100000|2022-12-13 07:05:00|45185.9|45145.9|45198.2|45158.2|45203.2|45163.2|45183.2|45143.2|8
1670915400000|2022-12-13 07:10:00|45200.5|45160.5|45208.2|45168.2|45213.2|45173.2|45195.9|45155.9|6
1670915700000|2022-12-13 07:15:00|45205.9|45165.9|45190.9|45150.9|45205.9|45165.9|45173.2|45133.2|3
1670916000000|2022-12-13 07:20:00|45185.4|45145.4|45145.8|45105.8|45185.4|45145.4|45143.6|45103.6|10
1670916300000|2022-12-13 07:25:00|45143.1|45103.1|45131.3|45091.3|45143.1|45103.1|45123.5|45083.5|22
1670916600000|2022-12-13 07:30:00|45129|45089|45148.5|45108.5|45151.2|45111.2|45123.5|45083.5|23
1670916900000|2022-12-13 07:35:00|45151.2|45111.2|45141.2|45101.2|45151.2|45111.2|45138.5|45098.5|0
1670917200000|2022-12-13 07:40:00|45131.2|45091.2|45121.2|45081.2|45131.2|45091.2|45116.2|45076.2|18
1670917500000|2022-12-13 07:45:00|45116.2|45076.2|45126.2|45086.2|45126.2|45086.2|45110.7|45070.7|27
1670917800000|2022-12-13 07:50:00|45123.9|45083.9|45111.1|45071.1|45128.4|45088.4|45101.6|45061.6|28
1670918100000|2022-12-13 07:55:00|45108.9|45068.9|45121.1|45081.1|45131.1|45091.1|45106.1|45066.1|28
1670918400000|2022-12-13 08:00:00|45123.4|45083.4|45131.1|45091.1|45151.1|45111.1|45106.1|45066.1|53
1670918700000|2022-12-13 08:05:00|45128.4|45088.4|45128.3|45088.3|45140.6|45100.6|45123.4|45083.4|7
1670919000000|2022-12-13 08:10:00|45123.3|45083.3|45183.3|45143.3|45183.3|45143.3|45121.1|45081.1|7
1670919300000|2022-12-13 08:15:00|45180.6|45140.6|45171|45131|45183.3|45143.3|45161|45121|8
1670919600000|2022-12-13 08:20:00|45168.3|45128.3|45151|45111|45175.6|45135.6|45133.3|45093.3|22
1670919900000|2022-12-13 08:25:00|45145.6|45105.6|45213.3|45173.3|45218.3|45178.3|45140.5|45100.5|27
1670920200000|2022-12-13 08:30:00|45211|45171|45180.5|45140.5|45225.5|45185.5|45168.2|45128.2|37
1670920500000|2022-12-13 08:35:00|45175.5|45135.5|45185.5|45145.5|45195.5|45155.5|45165.5|45125.5|4
1670920800000|2022-12-13 08:40:00|45183.2|45143.2|45150.9|45110.9|45198.2|45158.2|45145.5|45105.5|5
1670921100000|2022-12-13 08:45:00|45148.6|45108.6|45125.9|45085.9|45163.2|45123.2|45115.9|45075.9|60
1670921400000|2022-12-13 08:50:00|45130.9|45090.9|45140.9|45100.9|45165.4|45125.4|45128.2|45088.2|10
1670921700000|2022-12-13 08:55:00|45138.1|45098.1|45188.1|45148.1|45198.1|45158.1|45138.1|45098.1|13
1670922000000|2022-12-13 09:00:00|45180.4|45140.4|45148.1|45108.1|45180.8|45140.8|45143.1|45103.1|10
1670922300000|2022-12-13 09:05:00|45145.8|45105.8|45148.1|45108.1|45155.8|45115.8|45135.8|45095.8|21
1670922600000|2022-12-13 09:10:00|45145.8|45105.8|45153|45113|45155.8|45115.8|45138.1|45098.1|5
1670922900000|2022-12-13 09:15:00|45155.8|45115.8|45210.7|45170.7|45218|45178|45140.8|45100.8|55
1670923200000|2022-12-13 09:20:00|45205.7|45165.7|45208.5|45168.5|45225.3|45185.3|45205.7|45165.7|3
1670923500000|2022-12-13 09:25:00|45210.7|45170.7|45196.2|45156.2|45210.7|45170.7|45193.4|45153.4|2
1670923800000|2022-12-13 09:30:00|45198.4|45158.4|45255.2|45215.2|45257.9|45217.9|45196.2|45156.2|7
1670924100000|2022-12-13 09:35:00|45262.9|45222.9|45247.9|45207.9|45275.2|45235.2|45240.2|45200.2|34
1670924400000|2022-12-13 09:40:00|45242.9|45202.9|45200.6|45160.6|45242.9|45202.9|45200.6|45160.6|22
1670924700000|2022-12-13 09:45:00|45202.9|45162.9|45197.9|45157.9|45215.1|45175.1|45195.6|45155.6|5
1670925000000|2022-12-13 09:50:00|45200.6|45160.6|45187.4|45147.4|45210.1|45170.1|45179.6|45139.6|61
1670925300000|2022-12-13 09:55:00|45191.9|45151.9|45197.4|45157.4|45201.9|45161.9|45182.4|45142.4|25
1670925600000|2022-12-13 10:00:00|45195.1|45155.1|45199.6|45159.6|45202.3|45162.3|45174.6|45134.6|56
1670925900000|2022-12-13 10:05:00|45204.6|45164.6|45199.6|45159.6|45234.6|45194.6|45197.3|45157.3|19
1670926200000|2022-12-13 10:10:00|45195|45155|45209.5|45169.5|45219.5|45179.5|45189.6|45149.6|7
1670926500000|2022-12-13 10:15:00|45219.5|45179.5|45209.5|45169.5|45224.5|45184.5|45207.3|45167.3|24
1670926800000|2022-12-13 10:20:00|45214.5|45174.5|45179.5|45139.5|45214.5|45174.5|45174.5|45134.5|37
1670927100000|2022-12-13 10:25:00|45176.7|45136.7|45169.5|45129.5|45179.5|45139.5|45159.5|45119.5|12
1670927400000|2022-12-13 10:30:00|45174.5|45134.5|45169.4|45129.4|45179.5|45139.5|45154.5|45114.5|21
1670927700000|2022-12-13 10:35:00|45172.2|45132.2|45159.4|45119.4|45174.4|45134.4|45154.4|45114.4|14
1670928000000|2022-12-13 10:40:00|45162.2|45122.2|45164.4|45124.4|45174.4|45134.4|45154.4|45114.4|13
1670928300000|2022-12-13 10:45:00|45161.6|45121.6|45161.6|45121.6|45168.9|45128.9|45151.6|45111.6|99
1670928600000|2022-12-13 10:50:00|45163.9|45123.9|45166.6|45126.6|45166.6|45126.6|45156.6|45116.6|33
1670928900000|2022-12-13 10:55:00|45164.3|45124.3|45191.6|45151.6|45193.8|45153.8|45156.6|45116.6|28
1670929200000|2022-12-13 11:00:00|45193.8|45153.8|45193.8|45153.8|45198.8|45158.8|45183.8|45143.8|13
1670929500000|2022-12-13 11:05:00|45191.5|45151.5|45223.8|45183.8|45223.8|45183.8|45188.8|45148.8|12
1670929800000|2022-12-13 11:10:00|45221.5|45181.5|45213.7|45173.7|45223.8|45183.8|45196.5|45156.5|9
1670930100000|2022-12-13 11:15:00|45218.7|45178.7|45251|45211|45261|45221|45204.2|45164.2|58
1670930400000|2022-12-13 11:20:00|45248.2|45208.2|45243.7|45203.7|45248.2|45208.2|45226.4|45186.4|55
1670930700000|2022-12-13 11:25:00|45245.9|45205.9|45250.9|45210.9|45270.9|45230.9|45238.7|45198.7|6
1670931000000|2022-12-13 11:30:00|45253.7|45213.7|45245.9|45205.9|45260.9|45220.9|45235.4|45195.4|12
1670931300000|2022-12-13 11:35:00|45243.6|45203.6|45253.6|45213.6|45258.1|45218.1|45238.1|45198.1|45
1670931600000|2022-12-13 11:40:00|45251.4|45211.4|45211.3|45171.3|45258.6|45218.6|45206.8|45166.8|28
1670931900000|2022-12-13 11:45:00|45209.1|45169.1|45211.3|45171.3|45221.3|45181.3|45209.1|45169.1|13
1670932200000|2022-12-13 11:50:00|45209.1|45169.1|45251.3|45211.3|45253.5|45213.5|45208.6|45168.6|13
1670932500000|2022-12-13 11:55:00|45248.5|45208.5|45243.5|45203.5|45263.5|45223.5|45243.5|45203.5|11
1670932800000|2022-12-13 12:00:00|45241.3|45201.3|45244|45204|45253.5|45213.5|45230.7|45190.7|29
1670933100000|2022-12-13 12:05:00|45251.2|45211.2|45246.2|45206.2|45269|45229|45234|45194|62
1670933400000|2022-12-13 12:10:00|45243.4|45203.4|45238.9|45198.9|45251.7|45211.7|45236.2|45196.2|5
1670933700000|2022-12-13 12:15:00|45241.2|45201.2|45203.4|45163.4|45251.2|45211.2|45198.4|45158.4|50
1670934000000|2022-12-13 12:20:00|45208.4|45168.4|45173.4|45133.4|45208.4|45168.4|45168.4|45128.4|37
1670934300000|2022-12-13 12:25:00|45171.1|45131.1|45186.6|45146.6|45196.1|45156.1|45171.1|45131.1|26
1670934600000|2022-12-13 12:30:00|45181.6|45141.6|45198.8|45158.8|45198.8|45158.8|45178.8|45138.8|7
1670934900000|2022-12-13 12:35:00|45193.8|45153.8|45211.6|45171.6|45218.8|45178.8|45188.8|45148.8|40
1670935200000|2022-12-13 12:40:00|45208.8|45168.8|45236.5|45196.5|45238.8|45198.8|45208.8|45168.8|12
1670935500000|2022-12-13 12:45:00|45238.8|45198.8|45236.5|45196.5|45249.3|45209.3|45224.3|45184.3|48
1670935800000|2022-12-13 12:50:00|45233.8|45193.8|45216.5|45176.5|45233.8|45193.8|45196.5|45156.5|95
1670936100000|2022-12-13 12:55:00|45218.7|45178.7|45219.2|45179.2|45236.5|45196.5|45209.2|45169.2|40
1670936400000|2022-12-13 13:00:00|45216.5|45176.5|45286.4|45246.4|45299.2|45259.2|45209.2|45169.2|40
1670936700000|2022-12-13 13:05:00|45284.2|45244.2|45258.1|45218.1|45290.9|45250.9|45245.9|45205.9|133
1670937000000|2022-12-13 13:10:00|45255.9|45215.9|45218.6|45178.6|45283.1|45243.1|45215.9|45175.9|66
1670937300000|2022-12-13 13:15:00|45215.9|45175.9|45234.1|45194.1|45258.6|45218.6|45210.9|45170.9|108
1670937600000|2022-12-13 13:20:00|45231.4|45191.4|45163.6|45123.6|45239.1|45199.1|45163.6|45123.6|168
1670937900000|2022-12-13 13:25:00|45153.6|45113.6|45076.8|45036.8|45166.3|45126.3|45076.8|45036.8|151
1670938200000|2022-12-13 13:30:00|45096.3|45056.3|45018|44978|45193.5|45153.5|45003|44963|403
1670938500000|2022-12-13 13:35:00|45023|44983|45020.7|44980.7|45073|45033|44998|44958|100
1670938800000|2022-12-13 13:40:00|45018.5|44978.5|44950.7|44910.7|45053|45013|44925.7|44885.7|245
1670941800000|2022-12-13 14:30:00|44984.4|44944.4|45477.8|45437.8|45477.8|45437.8|44920.5|44880.5|2015
1670942100000|2022-12-13 14:35:00|45480|45440|45561|45521|45665.5|45625.5|45480|45440|840
1670942400000|2022-12-13 14:40:00|45546.6|45506.6|45783.2|45743.2|45797.7|45757.7|45521|45481|782
1670942700000|2022-12-13 14:45:00|45785.5|45745.5|45779.9|45739.9|45834.9|45794.9|45709.4|45669.4|764
1670943000000|2022-12-13 14:50:00|45782.7|45742.7|45730.4|45690.4|45795.4|45755.4|45677.7|45637.7|449
1670943300000|2022-12-13 14:55:00|45727.6|45687.6|45648.7|45608.7|45762.6|45722.6|45608.7|45568.7|429
1670943600000|2022-12-13 15:00:00|45651.5|45611.5|45579.7|45539.7|45692|45652|45532.5|45492.5|504
1670943900000|2022-12-13 15:05:00|45582|45542|45579.2|45539.2|45634.2|45594.2|45517|45477|295
1670944200000|2022-12-13 15:10:00|45581.4|45541.4|45639.1|45599.1|45654.1|45614.1|45556.4|45516.4|213
1670944500000|2022-12-13 15:15:00|45641.4|45601.4|45643.6|45603.6|45718|45678|45621.4|45581.4|243
1670944800000|2022-12-13 15:20:00|45645.8|45605.8|45661.3|45621.3|45723.6|45683.6|45621.3|45581.3|324
1670945100000|2022-12-13 15:25:00|45651.3|45611.3|45636.3|45596.3|45666.3|45626.3|45561.9|45521.9|188
1670945400000|2022-12-13 15:30:00|45634.1|45594.1|45639|45599|45666.3|45626.3|45571.3|45531.3|225
1670945700000|2022-12-13 15:35:00|45636.3|45596.3|45599|45559|45644|45604|45579|45539|392
1670946000000|2022-12-13 15:40:00|45601.8|45561.8|45481.8|45441.8|45606.2|45566.2|45471.8|45431.8|194
1670946300000|2022-12-13 15:45:00|45484|45444|45367.3|45327.3|45516.2|45476.2|45367.3|45327.3|499
1670946600000|2022-12-13 15:50:00|45370.1|45330.1|45397.3|45357.3|45444.5|45404.5|45325|45285|345
1670946900000|2022-12-13 15:55:00|45402.3|45362.3|45427.8|45387.8|45447.8|45407.8|45362.8|45322.8|228
1670947200000|2022-12-13 16:00:00|45422.8|45382.8|45455|45415|45487.8|45447.8|45412.8|45372.8|174
1670947500000|2022-12-13 16:05:00|45460|45420|45437.7|45397.7|45480|45440|45405|45365|167
1670947800000|2022-12-13 16:10:00|45440|45400|45402.7|45362.7|45467.7|45427.7|45357.7|45317.7|364
1670948100000|2022-12-13 16:15:00|45392.7|45352.7|45566.6|45526.6|45584.4|45544.4|45392.7|45352.7|411
1670948400000|2022-12-13 16:20:00|45564.3|45524.3|45463.8|45423.8|45646|45606|45463.8|45423.8|565
1670948700000|2022-12-13 16:25:00|45453.8|45413.8|45369.3|45329.3|45463.7|45423.7|45369.3|45329.3|160
1670949000000|2022-12-13 16:30:00|45367.1|45327.1|45229.3|45189.3|45404.3|45364.3|45229.3|45189.3|249
1670949300000|2022-12-13 16:35:00|45239.3|45199.3|45217|45177|45249.3|45209.3|45122|45082|303
1670949600000|2022-12-13 16:40:00|45214.2|45174.2|45222|45182|45274.8|45234.8|45169.8|45129.8|290
1670949900000|2022-12-13 16:45:00|45219.8|45179.8|45182.5|45142.5|45227.6|45187.6|45159.8|45119.8|152
1670950200000|2022-12-13 16:50:00|45184.7|45144.7|45204.7|45164.7|45254.7|45214.7|45174.7|45134.7|211
1670950500000|2022-12-13 16:55:00|45214.7|45174.7|45277.5|45237.5|45287.5|45247.5|45211.9|45171.9|146
1670950800000|2022-12-13 17:00:00|45267.5|45227.5|45174.7|45134.7|45267.5|45227.5|45149.7|45109.7|327
1670951100000|2022-12-13 17:05:00|45177.5|45137.5|45225.2|45185.2|45228|45188|45153|45113|108
1670951400000|2022-12-13 17:10:00|45223|45183|45229.6|45189.6|45252.4|45212.4|45198|45158|485
1670951700000|2022-12-13 17:15:00|45227.4|45187.4|45239|45199|45368.5|45328.5|45227.4|45187.4|257
1670952000000|2022-12-13 17:20:00|45236.8|45196.8|45131.8|45091.8|45236.8|45196.8|45109.6|45069.6|169
1670952300000|2022-12-13 17:25:00|45129.6|45089.6|45114.5|45074.5|45191.2|45151.2|45109.5|45069.5|281
1670952600000|2022-12-13 17:30:00|45110.1|45070.1|45157.3|45117.3|45211.7|45171.7|45110.1|45070.1|318
1670952900000|2022-12-13 17:35:00|45155.1|45115.1|45127.3|45087.3|45180.1|45140.1|45112.3|45072.3|404
1670953200000|2022-12-13 17:40:00|45125.1|45085.1|45030|44990|45140.1|45100.1|45030|44990|282
1670953500000|2022-12-13 17:45:00|45024.5|44984.5|45032.8|44992.8|45102.2|45062.2|45024.5|44984.5|371
1670953800000|2022-12-13 17:50:00|45030|44990|45078.8|45038.8|45213.8|45173.8|45030|44990|601
1670954100000|2022-12-13 17:55:00|45081|45041|45111|45071|45123.8|45083.8|45046|45006|196
1670954400000|2022-12-13 18:00:00|45113.8|45073.8|45093.2|45053.2|45123.2|45083.2|45081|45041|422
1670954700000|2022-12-13 18:05:00|45095.4|45055.4|45134.2|45094.2|45159.8|45119.8|45093.2|45053.2|424
1670955000000|2022-12-13 18:10:00|45137|45097|45089.7|45049.7|45144.2|45104.2|45089.7|45049.7|240
1670955300000|2022-12-13 18:15:00|45094.7|45054.7|45099.7|45059.7|45134.1|45094.1|45089.7|45049.7|209
1670955600000|2022-12-13 18:20:00|45097.5|45057.5|45096.3|45056.3|45150.7|45110.7|45089.7|45049.7|471
1670955900000|2022-12-13 18:25:00|45098.5|45058.5|45049.1|45009.1|45114.1|45074.1|45049.1|45009.1|154
1670956200000|2022-12-13 18:30:00|45051.3|45011.3|45054|45014|45079.6|45039.6|45016.9|44976.9|171
1670956500000|2022-12-13 18:35:00|45056.8|45016.8|45086.8|45046.8|45099|45059|45046.2|45006.2|273
1670956800000|2022-12-13 18:40:00|45084|45044|44973|44933|45086.8|45046.8|44970.8|44930.8|544
1670957100000|2022-12-13 18:45:00|44980.8|44940.8|44987.3|44947.3|45039.6|44999.6|44969.5|44929.5|454
1670957400000|2022-12-13 18:50:00|44982.3|44942.3|44920.1|44880.1|45000.1|44960.1|44915.1|44875.1|382
1670957700000|2022-12-13 18:55:00|44917.9|44877.9|44992.9|44952.9|45017.9|44977.9|44885.1|44845.1|487
1670958000000|2022-12-13 19:00:00|44997.9|44957.9|45122.2|45082.2|45127.3|45087.3|44972.9|44932.9|449
1670958300000|2022-12-13 19:05:00|45125|45085|45177.2|45137.2|45189.4|45149.4|45085|45045|758
1670958600000|2022-12-13 19:10:00|45174.4|45134.4|45133.4|45093.4|45190.6|45150.6|45090.6|45050.6|2302
1670958900000|2022-12-13 19:15:00|45131.2|45091.2|45198.4|45158.4|45212.8|45172.8|45116.2|45076.2|934
1670979600000|2022-12-14 01:00:00|45141.5|45101.5|45076.5|45036.5|45214.4|45174.4|45064.3|45024.3|156
1670979900000|2022-12-14 01:05:00|45073.6|45033.6|45144.3|45104.3|45159.3|45119.3|45066.5|45026.5|29
1670980200000|2022-12-14 01:10:00|45139.3|45099.3|45149.3|45109.3|45159.3|45119.3|45129.3|45089.3|54
1670980500000|2022-12-14 01:15:00|45152.1|45112.1|45112.1|45072.1|45159.9|45119.9|45112.1|45072.1|9
1670980800000|2022-12-14 01:20:00|45114.2|45074.2|45109.2|45069.2|45114.2|45074.2|45102.1|45062.1|1
1670981100000|2022-12-14 01:25:00|45112.1|45072.1|45089.2|45049.2|45127.1|45087.1|45084.2|45044.2|11
1670981400000|2022-12-14 01:30:00|45092|45052|45089.2|45049.2|45112|45072|45087|45047|19
1670981700000|2022-12-14 01:35:00|45092|45052|45089.1|45049.1|45092|45052|45072|45032|5
1670982000000|2022-12-14 01:40:00|45079.1|45039.1|45082|45042|45092|45052|45062|45022|5
1670982300000|2022-12-14 01:45:00|45084.1|45044.1|45076.9|45036.9|45086.9|45046.9|45069.8|45029.8|2
1670982600000|2022-12-14 01:50:00|45071.9|45031.9|45086.9|45046.9|45091.9|45051.9|45071.9|45031.9|1
1670982900000|2022-12-14 01:55:00|45081.9|45041.9|45091.9|45051.9|45104|45064|45081.9|45041.9|6
1670983200000|2022-12-14 02:00:00|45094|45054|45071.9|45031.9|45099|45059|45071.9|45031.9|4
1670983500000|2022-12-14 02:05:00|45074|45034|45086.8|45046.8|45094|45054|45071.8|45031.8|3
1670983800000|2022-12-14 02:10:00|45081.8|45041.8|45086.8|45046.8|45104.7|45064.7|45081.8|45041.8|2
1670984100000|2022-12-14 02:15:00|45084.7|45044.7|45086.8|45046.8|45086.8|45046.8|45081.8|45041.8|1
1670984400000|2022-12-14 02:20:00|45081.8|45041.8|45091.8|45051.8|45091.8|45051.8|45081.8|45041.8|2
1670984700000|2022-12-14 02:25:00|45091.7|45051.7|45091.7|45051.7|45098.9|45058.9|45088.9|45048.9|2
1670985000000|2022-12-14 02:30:00|45088.9|45048.9|45076.7|45036.7|45093.9|45053.9|45071.7|45031.7|3
1670985300000|2022-12-14 02:35:00|45074.5|45034.5|45091.7|45051.7|45091.7|45051.7|45074.5|45034.5|0
1670985600000|2022-12-14 02:40:00|45088.8|45048.8|45088.8|45048.8|45093.8|45053.8|45083.8|45043.8|0
1670985900000|2022-12-14 02:45:00|45086.6|45046.6|45081.6|45041.6|45088.8|45048.8|45078.8|45038.8|1
1670986200000|2022-12-14 02:50:00|45083.8|45043.8|45093.7|45053.7|45101.6|45061.6|45081.6|45041.6|1
1670986500000|2022-12-14 02:55:00|45091.6|45051.6|45116.6|45076.6|45116.6|45076.6|45083.7|45043.7|14
1670986800000|2022-12-14 03:00:00|45113.7|45073.7|45118.7|45078.7|45121.6|45081.6|45113.7|45073.7|5
1670987100000|2022-12-14 03:05:00|45121.5|45081.5|45138.7|45098.7|45138.7|45098.7|45113.7|45073.7|10
1670987400000|2022-12-14 03:10:00|45136.5|45096.5|45153.6|45113.6|45153.6|45113.6|45133.6|45093.6|15
1670987700000|2022-12-14 03:15:00|45156.5|45116.5|45156.5|45116.5|45156.5|45116.5|45153.6|45113.6|7
1670988000000|2022-12-14 03:20:00|45153.6|45113.6|45153.6|45113.6|45156.5|45116.5|45146.5|45106.5|15
1670988300000|2022-12-14 03:25:00|45156.4|45116.4|45148.6|45108.6|45156.4|45116.4|45148.6|45108.6|6
1670988600000|2022-12-14 03:30:00|45151.4|45111.4|45167.8|45127.8|45167.8|45127.8|45145.7|45105.7|6
1670988900000|2022-12-14 03:35:00|45177.8|45137.8|45212.8|45172.8|45212.8|45172.8|45172.8|45132.8|12
1670989200000|2022-12-14 03:40:00|45207.8|45167.8|45217.8|45177.8|45217.8|45177.8|45207.8|45167.8|15
1670989500000|2022-12-14 03:45:00|45213.5|45173.5|45212.7|45172.7|45215.6|45175.6|45205.6|45165.6|8
1670989800000|2022-12-14 03:50:00|45205.6|45165.6|45215.6|45175.6|45215.6|45175.6|45205.6|45165.6|0
1670990100000|2022-12-14 03:55:00|45217.7|45177.7|45245.5|45205.5|45265.6|45225.6|45215.6|45175.6|13
1670990400000|2022-12-14 04:00:00|45242.7|45202.7|45242.6|45202.6|45245.5|45205.5|45235.5|45195.5|3
1670990700000|2022-12-14 04:05:00|45247.6|45207.6|45222.6|45182.6|45247.6|45207.6|45222.6|45182.6|5
1670991000000|2022-12-14 04:10:00|45218.3|45178.3|45220.5|45180.5|45220.5|45180.5|45200.5|45160.5|4
1670991300000|2022-12-14 04:15:00|45220.4|45180.4|45220.4|45180.4|45222.6|45182.6|45215.4|45175.4|1
1670991600000|2022-12-14 04:20:00|45218.3|45178.3|45215.4|45175.4|45220.4|45180.4|45212.5|45172.5|0
1670991900000|2022-12-14 04:25:00|45217.5|45177.5|45220.4|45180.4|45220.4|45180.4|45215.4|45175.4|1
1670992200000|2022-12-14 04:30:00|45222.5|45182.5|45220.3|45180.3|45222.5|45182.5|45220.3|45180.3|0
1670992500000|2022-12-14 04:35:00|45218.2|45178.2|45212.4|45172.4|45218.2|45178.2|45207.5|45167.5|0
1670992800000|2022-12-14 04:40:00|45215.3|45175.3|45215.3|45175.3|45217.4|45177.4|45210.3|45170.3|0
1670993100000|2022-12-14 04:45:00|45212.4|45172.4|45202.4|45162.4|45212.4|45172.4|45202.4|45162.4|1
1670993400000|2022-12-14 04:50:00|45205.3|45165.3|45205.2|45165.2|45210.2|45170.2|45202.4|45162.4|0
1670993700000|2022-12-14 04:55:00|45203.1|45163.1|45212.3|45172.3|45215.2|45175.2|45200.2|45160.2|1
1670994300000|2022-12-14 05:05:00|45207.3|45167.3|45212.3|45172.3|45212.3|45172.3|45205.2|45165.2|0
1670994600000|2022-12-14 05:10:00|45215.2|45175.2|45212.3|45172.3|45222.3|45182.3|45212.3|45172.3|3
1670994900000|2022-12-14 05:15:00|45207.3|45167.3|45207.2|45167.2|45207.3|45167.3|45202.2|45162.2|0
1670995200000|2022-12-14 05:20:00|45205.1|45165.1|45212.2|45172.2|45213.6|45173.6|45202.2|45162.2|8
1670995500000|2022-12-14 05:25:00|45205.1|45165.1|45212.2|45172.2|45212.2|45172.2|45202.2|45162.2|1
1670995800000|2022-12-14 05:30:00|45210|45170|45222.1|45182.1|45232.2|45192.2|45200|45160|3
1670996100000|2022-12-14 05:35:00|45217.1|45177.1|45235|45195|45240|45200|45215|45175|2
1670996400000|2022-12-14 05:40:00|45232.1|45192.1|45230|45190|45235|45195|45222.1|45182.1|0
1670996700000|2022-12-14 05:45:00|45225|45185|45192.1|45152.1|45225|45185|45182.1|45142.1|7
1670997000000|2022-12-14 05:50:00|45187.1|45147.1|45199.9|45159.9|45199.9|45159.9|45187.1|45147.1|2
1670997300000|2022-12-14 05:55:00|45197|45157|45132|45092|45199.9|45159.9|45129.9|45089.9|6
1670997600000|2022-12-14 06:00:00|45129.9|45089.9|45077|45037|45132|45092|45042|45002|17
1670997900000|2022-12-14 06:05:00|45074.9|45034.9|45044.1|45004.1|45074.9|45034.9|45037|44997|7
1670998200000|2022-12-14 06:10:00|45046.9|45006.9|45071.9|45031.9|45077.7|45037.7|45036.9|44996.9|11
1670998500000|2022-12-14 06:15:00|45066.9|45026.9|45086.9|45046.9|45089.8|45049.8|45056.9|45016.9|56
1670998800000|2022-12-14 06:20:00|45081.9|45041.9|45081.9|45041.9|45096.9|45056.9|45051.9|45011.9|14
1670999100000|2022-12-14 06:25:00|45084|45044|45089.7|45049.7|45111.9|45071.9|45071.8|45031.8|8
1670999400000|2022-12-14 06:30:00|45087.6|45047.6|45114.7|45074.7|45124.7|45084.7|45079.7|45039.7|4
1670999700000|2022-12-14 06:35:00|45109.7|45069.7|45087.5|45047.5|45109.7|45069.7|45069.7|45029.7|7
1671000000000|2022-12-14 06:40:00|45084.7|45044.7|45087.5|45047.5|45111.8|45071.8|45077.5|45037.5|5
1671000300000|2022-12-14 06:45:00|45084.6|45044.6|45084.6|45044.6|45094.6|45054.6|45082.5|45042.5|0
1671000600000|2022-12-14 06:50:00|45077.5|45037.5|45077.5|45037.5|45079.6|45039.6|45039.6|44999.6|61
1671000900000|2022-12-14 06:55:00|45074.6|45034.6|45061.7|45021.7|45079.6|45039.6|45057.4|45017.4|4
1671001200000|2022-12-14 07:00:00|45059.6|45019.6|45044.5|45004.5|45079.5|45039.5|45044.5|45004.5|0
1671001500000|2022-12-14 07:05:00|45041.6|45001.6|45064.5|45024.5|45067.4|45027.4|45012.4|44972.4|40
1671001800000|2022-12-14 07:10:00|45067.4|45027.4|45041.6|45001.6|45069.5|45029.5|45041.6|45001.6|13
1671002100000|2022-12-14 07:15:00|45039.5|44999.5|45054.4|45014.4|45071.6|45031.6|45034.5|44994.5|12
1671002400000|2022-12-14 07:20:00|45057.3|45017.3|45019.4|44979.4|45057.3|45017.3|45016.5|44976.5|6
1671002700000|2022-12-14 07:25:00|45021.5|44981.5|45011.5|44971.5|45026.5|44986.5|44976.5|44936.5|19
1671003000000|2022-12-14 07:30:00|45013.6|44973.6|45036.5|44996.5|45036.5|44996.5|44996.5|44956.5|21
1671003300000|2022-12-14 07:35:00|45034.4|44994.4|45017.2|44977.2|45041.5|45001.5|45014.3|44974.3|17
1671003600000|2022-12-14 07:40:00|45014.3|44974.3|45017.2|44977.2|45017.2|44977.2|45012.2|44972.2|2
1671003900000|2022-12-14 07:45:00|45014.3|44974.3|45017.2|44977.2|45027.2|44987.2|45012.2|44972.2|13
1671004200000|2022-12-14 07:50:00|45014.3|44974.3|45024.3|44984.3|45027.1|44987.1|45007.2|44967.2|4
1671004500000|2022-12-14 07:55:00|45022.1|44982.1|45009.2|44969.2|45032.1|44992.1|45007.1|44967.1|11
1671004800000|2022-12-14 08:00:00|45007.1|44967.1|44989.2|44949.2|45007.1|44967.1|44964.2|44924.2|35
1671005100000|2022-12-14 08:05:00|44991.3|44951.3|44941.3|44901.3|44991.3|44951.3|44927.1|44887.1|68
1671005400000|2022-12-14 08:10:00|44939.2|44899.2|44949.1|44909.1|44966.3|44926.3|44939.2|44899.2|4
1671005700000|2022-12-14 08:15:00|44951.3|44911.3|44949.1|44909.1|44959.1|44919.1|44938.3|44898.3|8
1671006000000|2022-12-14 08:20:00|44952|44912|45046.2|45006.2|45061.2|45021.2|44952|44912|58
1671006300000|2022-12-14 08:25:00|45043.3|45003.3|45029.1|44989.1|45046.2|45006.2|45003.3|44963.3|10
1671006600000|2022-12-14 08:30:00|45031.2|44991.2|45016.1|44976.1|45033.3|44993.3|45013.3|44973.3|0
1671006900000|2022-12-14 08:35:00|45013.3|44973.3|44958.2|44918.2|45023.2|44983.2|44948.2|44908.2|36
1671007200000|2022-12-14 08:40:00|44960.3|44920.3|44938.2|44898.2|44968.2|44928.2|44928.2|44888.2|78
1671007500000|2022-12-14 08:45:00|44935.3|44895.3|44920.3|44880.3|44938.2|44898.2|44903.2|44863.2|44
1671007800000|2022-12-14 08:50:00|44918.2|44878.2|44905.2|44865.2|44918.2|44878.2|44905.2|44865.2|16
1671008100000|2022-12-14 08:55:00|44910.2|44870.2|44915.2|44875.2|44926|44886|44905.2|44865.2|22
1671008400000|2022-12-14 09:00:00|44913.1|44873.1|44906|44866|44921|44881|44905.2|44865.2|64
1671008700000|2022-12-14 09:05:00|44911|44871|44935.2|44895.2|44940.2|44900.2|44906|44866|49
1671009000000|2022-12-14 09:10:00|44939.4|44899.4|44975.1|44935.1|44975.1|44935.1|44939.4|44899.4|32
1671009300000|2022-12-14 09:15:00|44970.1|44930.1|45005.1|44965.1|45005.1|44965.1|44970.1|44930.1|7
1671009600000|2022-12-14 09:20:00|45008|44968|45080.1|45040.1|45085.9|45045.9|44988|44948|50
1671009900000|2022-12-14 09:25:00|45085.1|45045.1|45070|45030|45085.1|45045.1|45070|45030|12
1671010200000|2022-12-14 09:30:00|45072.9|45032.9|45055.8|45015.8|45072.9|45032.9|45047.9|45007.9|21
1671010500000|2022-12-14 09:35:00|45050.8|45010.8|45055.8|45015.8|45055.8|45015.8|45035.8|44995.8|17
1671010800000|2022-12-14 09:40:00|45047.9|45007.9|45135|45095|45145|45105|45047.9|45007.9|55
1671011100000|2022-12-14 09:45:00|45132.9|45092.9|45127.8|45087.8|45145|45105|45125.7|45085.7|8
1671011400000|2022-12-14 09:50:00|45129.9|45089.9|45129.9|45089.9|45152.8|45112.8|45119.9|45079.9|39
1671011700000|2022-12-14 09:55:00|45124.9|45084.9|45129.1|45089.1|45147|45107|45117|45077|28
1671012000000|2022-12-14 10:00:00|45139.1|45099.1|45136.9|45096.9|45164|45124|45131.9|45091.9|4
1671012300000|2022-12-14 10:05:00|45139|45099|45164.8|45124.8|45164.8|45124.8|45131.9|45091.9|10
1671012600000|2022-12-14 10:10:00|45159|45119|45201.9|45161.9|45209|45169|45154|45114|97
1671012900000|2022-12-14 10:15:00|45204|45164|45238.9|45198.9|45241.8|45201.8|45189.8|45149.8|62
1671013200000|2022-12-14 10:20:00|45236.8|45196.8|45266.8|45226.8|45266.8|45226.8|45228.9|45188.9|48
1671013500000|2022-12-14 10:25:00|45269.7|45229.7|45236.8|45196.8|45291.8|45251.8|45228.9|45188.9|50
1671013800000|2022-12-14 10:30:00|45238.9|45198.9|45211.8|45171.8|45241.8|45201.8|45211.8|45171.8|14
1671014100000|2022-12-14 10:35:00|45200.1|45160.1|45183.8|45143.8|45201.8|45161.8|45178.8|45138.8|73
1671014400000|2022-12-14 10:40:00|45178.8|45138.8|45181.7|45141.7|45189.6|45149.6|45176.7|45136.7|40
1671014700000|2022-12-14 10:45:00|45179.6|45139.6|45181.7|45141.7|45199.6|45159.6|45178.8|45138.8|26
1671015000000|2022-12-14 10:50:00|45184.6|45144.6|45201.6|45161.6|45201.7|45161.7|45184.6|45144.6|19
1671015300000|2022-12-14 10:55:00|45198.7|45158.7|45214.5|45174.5|45216.6|45176.6|45198.7|45158.7|17
1671015600000|2022-12-14 11:00:00|45206.6|45166.6|45221.6|45181.6|45231.6|45191.6|45206.6|45166.6|8
1671015900000|2022-12-14 11:05:00|45224.5|45184.5|45200.3|45160.3|45237.4|45197.4|45195.3|45155.3|21
1671016200000|2022-12-14 11:10:00|45197.4|45157.4|45187.3|45147.3|45205.3|45165.3|45179.4|45139.4|49
1671016500000|2022-12-14 11:15:00|45184.4|45144.4|45197.3|45157.3|45199.4|45159.4|45182.3|45142.3|28
1671016800000|2022-12-14 11:20:00|45204.4|45164.4|45204.4|45164.4|45211.5|45171.5|45179.4|45139.4|28
1671017100000|2022-12-14 11:25:00|45202.3|45162.3|45204.3|45164.3|45211.4|45171.4|45196.5|45156.5|10
1671017400000|2022-12-14 11:30:00|45206.4|45166.4|45218.5|45178.5|45237.3|45197.3|45206.4|45166.4|33
1671017700000|2022-12-14 11:35:00|45216.4|45176.4|45184.3|45144.3|45218.5|45178.5|45173.5|45133.5|14
1671018000000|2022-12-14 11:40:00|45186.4|45146.4|45224.3|45184.3|45226.3|45186.3|45186.4|45146.4|12
1671018300000|2022-12-14 11:45:00|45226.3|45186.3|45244.2|45204.2|45246.3|45206.3|45226.3|45186.3|8
1671018600000|2022-12-14 11:50:00|45241.3|45201.3|45236.3|45196.3|45251.3|45211.3|45219.2|45179.2|22
1671018900000|2022-12-14 11:55:00|45239.2|45199.2|45279.2|45239.2|45281.3|45241.3|45231.3|45191.3|20
1671019200000|2022-12-14 12:00:00|45286.3|45246.3|45251.2|45211.2|45286.3|45246.3|45251.2|45211.2|33
1671019500000|2022-12-14 12:05:00|45254.1|45214.1|45261.2|45221.2|45261.2|45221.2|45239.1|45199.1|25
1671019800000|2022-12-14 12:10:00|45259.1|45219.1|45209.1|45169.1|45261.2|45221.2|45184.1|45144.1|52
1671020100000|2022-12-14 12:15:00|45202|45162|45183.2|45143.2|45209.1|45169.1|45181.1|45141.1|11
1671020400000|2022-12-14 12:20:00|45185.3|45145.3|45178.2|45138.2|45193.2|45153.2|45173.2|45133.2|23
1671020700000|2022-12-14 12:25:00|45173.2|45133.2|45228.2|45188.2|45228.2|45188.2|45173.2|45133.2|125
1671021000000|2022-12-14 12:30:00|45231.1|45191.1|45261|45221|45274|45234|45231.1|45191.1|41
1671021300000|2022-12-14 12:35:00|45258.1|45218.1|45273.1|45233.1|45281|45241|45243.1|45203.1|50
1671021600000|2022-12-14 12:40:00|45278.1|45238.1|45248.1|45208.1|45278.1|45238.1|45243.1|45203.1|23
1671021900000|2022-12-14 12:45:00|45245.1|45205.1|45252.2|45212.2|45270.1|45230.1|45245.1|45205.1|7
1671022200000|2022-12-14 12:50:00|45257.2|45217.2|45275.1|45235.1|45285.1|45245.1|45245.1|45205.1|16
1671022500000|2022-12-14 12:55:00|45272.2|45232.2|45307.1|45267.1|45315.1|45275.1|45267.2|45227.2|48
1671022800000|2022-12-14 13:00:00|45302.1|45262.1|45252.1|45212.1|45302.1|45262.1|45220|45180|60
1671023100000|2022-12-14 13:05:00|45257.1|45217.1|45242.1|45202.1|45262.1|45222.1|45227.1|45187.1|27
1671023400000|2022-12-14 13:10:00|45245|45205|45235|45195|45257.9|45217.9|45235|45195|68
1671023700000|2022-12-14 13:15:00|45232|45192|45224.9|45184.9|45237|45197|45179.1|45139.1|71
1671024000000|2022-12-14 13:20:00|45222|45182|45192|45152|45232|45192|45189.9|45149.9|38
1671024300000|2022-12-14 13:25:00|45197.8|45157.8|45211.9|45171.9|45232|45192|45179.9|45139.9|80
1671024600000|2022-12-14 13:30:00|45214.9|45174.9|45204.8|45164.8|45222.8|45182.8|45196.9|45156.9|50
1671024900000|2022-12-14 13:35:00|45201.9|45161.9|45144.8|45104.8|45206.9|45166.9|45117.7|45077.7|142
1671025200000|2022-12-14 13:40:00|45146.9|45106.9|45152.7|45112.7|45192.7|45152.7|45146.9|45106.9|66
1671028200000|2022-12-14 14:30:00|45090.4|45050.4|45180.7|45140.7|45219.5|45179.5|45037.4|44997.4|1133
1671028500000|2022-12-14 14:35:00|45183.6|45143.6|45040.6|45000.6|45200.7|45160.7|44989.5|44949.5|806
1671028800000|2022-12-14 14:40:00|45037.7|44997.7|45220.9|45180.9|45230.9|45190.9|45000.6|44960.6|1031
1671029100000|2022-12-14 14:45:00|45218|45178|45145|45105|45259.2|45219.2|45123.9|45083.9|520
1671029400000|2022-12-14 14:50:00|45148|45108|45213.2|45173.2|45223.2|45183.2|45107.1|45067.1|415
1671029700000|2022-12-14 14:55:00|45218.2|45178.2|45323.5|45283.5|45343.5|45303.5|45190.3|45150.3|522
1671030000000|2022-12-14 15:00:00|45328.5|45288.5|45386.7|45346.7|45409.7|45369.7|45297.6|45257.6|787
1671030300000|2022-12-14 15:05:00|45378.8|45338.8|45408.4|45368.4|45501.7|45461.7|45347.6|45307.6|406
1671030600000|2022-12-14 15:10:00|45403.4|45363.4|45346.3|45306.3|45450.5|45410.5|45346.3|45306.3|486
1671030900000|2022-12-14 15:15:00|45349.3|45309.3|45597.2|45557.2|45644.2|45604.2|45287.2|45247.2|966
1671031200000|2022-12-14 15:20:00|45595.1|45555.1|45575.1|45535.1|45606.3|45566.3|45511|45471|392
1671031500000|2022-12-14 15:25:00|45578|45538|45563|45523|45590.9|45550.9|45525|45485|321
1671031800000|2022-12-14 15:30:00|45560.9|45520.9|45596.7|45556.7|45655|45615|45550|45510|639
1671032100000|2022-12-14 15:35:00|45590.9|45550.9|45536.7|45496.7|45600.9|45560.9|45520.8|45480.8|285
1671032400000|2022-12-14 15:40:00|45540.8|45500.8|45565.8|45525.8|45575.8|45535.8|45503.8|45463.8|239
1671032700000|2022-12-14 15:45:00|45550.8|45510.8|45525.7|45485.7|45583.7|45543.7|45500.8|45460.8|264
1671033000000|2022-12-14 15:50:00|45523.7|45483.7|45564.8|45524.8|45593.7|45553.7|45523.7|45483.7|542
1671033300000|2022-12-14 15:55:00|45567.8|45527.8|45553.9|45513.9|45586.9|45546.9|45548.9|45508.9|358
1671033600000|2022-12-14 16:00:00|45551.8|45511.8|45474.7|45434.7|45585.9|45545.9|45438.9|45398.9|249
1671033900000|2022-12-14 16:05:00|45464.7|45424.7|45484.7|45444.7|45542.9|45502.9|45464.7|45424.7|282
1671034200000|2022-12-14 16:10:00|45488.8|45448.8|45500.8|45460.8|45507.9|45467.9|45448.8|45408.8|209
1671034500000|2022-12-14 16:15:00|45502.9|45462.9|45472.8|45432.8|45529.9|45489.9|45472.8|45432.8|314
1671034800000|2022-12-14 16:20:00|45474.9|45434.9|45432.8|45392.8|45549.9|45509.9|45392.8|45352.8|422
1671035100000|2022-12-14 16:25:00|45430.7|45390.7|45442.8|45402.8|45492.8|45452.8|45426.9|45386.9|206
1671035400000|2022-12-14 16:30:00|45447.8|45407.8|45431.8|45391.8|45469.8|45429.8|45385.7|45345.7|348
1671035700000|2022-12-14 16:35:00|45426.8|45386.8|45460.9|45420.9|45465.9|45425.9|45420.9|45380.9|230
1671036000000|2022-12-14 16:40:00|45468.8|45428.8|45545.8|45505.8|45560.8|45520.8|45463.8|45423.8|325
1671036300000|2022-12-14 16:45:00|45548.8|45508.8|45487.8|45447.8|45560.8|45520.8|45480.8|45440.8|234
1671036600000|2022-12-14 16:50:00|45490.8|45450.8|45457.8|45417.8|45497.8|45457.8|45400.8|45360.8|294
1671036900000|2022-12-14 16:55:00|45459.8|45419.8|45544.8|45504.8|45549.8|45509.8|45459.8|45419.8|264
1671037200000|2022-12-14 17:00:00|45549.8|45509.8|45542.7|45502.7|45557.7|45517.7|45514.8|45474.8|294
1671037500000|2022-12-14 17:05:00|45535.7|45495.7|45608.8|45568.8|45616.8|45576.8|45520.6|45480.6|145
1671037800000|2022-12-14 17:10:00|45611.8|45571.8|45660.8|45620.8|45663.8|45623.8|45584.7|45544.7|377
1671038100000|2022-12-14 17:15:00|45641.7|45601.7|45601.7|45561.7|45665.8|45625.8|45598.7|45558.7|177
1671038400000|2022-12-14 17:20:00|45598.7|45558.7|45553.7|45513.7|45610.7|45570.7|45541.6|45501.6|315
1671038700000|2022-12-14 17:25:00|45558.7|45518.7|45550.7|45510.7|45576.6|45536.6|45535.7|45495.7|119
1671039000000|2022-12-14 17:30:00|45548.6|45508.6|45557.7|45517.7|45562.7|45522.7|45538.6|45498.6|82
1671039300000|2022-12-14 17:35:00|45555.6|45515.6|45558.5|45518.5|45582.6|45542.6|45545.6|45505.6|185
1671039600000|2022-12-14 17:40:00|45550.6|45510.6|45580.5|45540.5|45598.5|45558.5|45548.5|45508.5|139
1671039900000|2022-12-14 17:45:00|45578.5|45538.5|45625.7|45585.7|45625.7|45585.7|45578.5|45538.5|491
1671040200000|2022-12-14 17:50:00|45626.6|45586.6|45584.5|45544.5|45640.7|45600.7|45584.5|45544.5|357
1671040500000|2022-12-14 17:55:00|45582.5|45542.5|45564.5|45524.5|45594.5|45554.5|45562.4|45522.4|137
1671040800000|2022-12-14 18:00:00|45567.4|45527.4|45592.4|45552.4|45604.4|45564.4|45562.4|45522.4|73
1671041100000|2022-12-14 18:05:00|45584.4|45544.4|45562.3|45522.3|45594.4|45554.4|45557.4|45517.4|163
1671041400000|2022-12-14 18:10:00|45564.4|45524.4|45567.3|45527.3|45572.3|45532.3|45552.3|45512.3|202
1671041700000|2022-12-14 18:15:00|45564.3|45524.3|45586.3|45546.3|45586.3|45546.3|45535.2|45495.2|333
1671042000000|2022-12-14 18:20:00|45589.3|45549.3|45579.2|45539.2|45596.3|45556.3|45569.2|45529.2|122
1671042300000|2022-12-14 18:25:00|45572.2|45532.2|45594.2|45554.2|45599.2|45559.2|45567.2|45527.2|134
1671042600000|2022-12-14 18:30:00|45596.2|45556.2|45616.2|45576.2|45641.2|45601.2|45586.2|45546.2|145
1671042900000|2022-12-14 18:35:00|45604.1|45564.1|45636.1|45596.1|45666.2|45626.2|45602.1|45562.1|230
1671043200000|2022-12-14 18:40:00|45639.1|45599.1|45716.1|45676.1|45810.2|45770.2|45632|45592|455
1671043500000|2022-12-14 18:45:00|45704|45664|45724|45684|45761|45721|45704|45664|269
1671043800000|2022-12-14 18:50:00|45729|45689|45760|45720|45763|45723|45720.1|45680.1|182
1671044100000|2022-12-14 18:55:00|45763|45723|45722.8|45682.8|45766|45726|45675.8|45635.8|299
1671044400000|2022-12-14 19:00:00|45727.8|45687.8|45751.6|45711.6|45763.7|45723.7|45688.7|45648.7|427
1671044700000|2022-12-14 19:05:00|45748.7|45708.7|45736.4|45696.4|45748.7|45708.7|45665.5|45625.5|452
1671045000000|2022-12-14 19:10:00|45728.5|45688.5|45800.6|45760.6|45810.6|45770.6|45685.5|45645.5|1111
1671045300000|2022-12-14 19:15:00|45798.6|45758.6|45815.6|45775.6|45961.7|45921.7|45797.6|45757.6|472
1671066000000|2022-12-15 01:00:00|45712.5|45632.5|45675.4|45635.4|45712.5|45669.4|45562.5|45522.5|324
1671066300000|2022-12-15 01:05:00|45678.4|45638.4|45685.4|45645.4|45727.4|45687.4|45678.4|45638.4|121
1671066600000|2022-12-15 01:10:00|45681.4|45641.4|45657.3|45617.3|45685.4|45645.4|45655.3|45615.3|10
1671066900000|2022-12-15 01:15:00|45652.3|45612.3|45672.3|45632.3|45677.3|45637.3|45635.3|45595.3|12
1671067200000|2022-12-15 01:20:00|45670.3|45630.3|45708.2|45668.2|45710.2|45670.2|45665.3|45625.3|59
1671067500000|2022-12-15 01:25:00|45710.2|45670.2|45746.2|45706.2|45746.2|45706.2|45710.2|45670.2|7
1671067800000|2022-12-15 01:30:00|45741.2|45701.2|45736.1|45696.1|45746.2|45706.2|45736.1|45696.1|5
1671068100000|2022-12-15 01:35:00|45732.1|45692.1|45683.1|45643.1|45732.1|45692.1|45676.1|45636.1|10
1671068400000|2022-12-15 01:40:00|45678.1|45638.1|45681|45641|45686.1|45646.1|45653|45613|5
1671068700000|2022-12-15 01:45:00|45683|45643|45615|45575|45691|45651|45609|45569|46
1671069000000|2022-12-15 01:50:00|45620|45580|45622|45582|45625|45585|45605|45565|1
1671069300000|2022-12-15 01:55:00|45625|45585|45607.9|45567.9|45625|45585|45607.9|45567.9|4
1671069600000|2022-12-15 02:00:00|45611.9|45571.9|45629.9|45589.9|45632.9|45592.9|45611.9|45571.9|4
1671069900000|2022-12-15 02:05:00|45627.9|45587.9|45662.8|45622.8|45677.9|45637.9|45627.9|45587.9|2
1671070200000|2022-12-15 02:10:00|45659.8|45619.8|45660.8|45620.8|45660.9|45620.9|45645.8|45605.8|4
1671070500000|2022-12-15 02:15:00|45657.8|45617.8|45650.8|45610.8|45660.8|45620.8|45640.8|45600.8|22
1671070800000|2022-12-15 02:20:00|45652.8|45612.8|45665.7|45625.7|45685.8|45645.8|45652.8|45612.8|31
1671071100000|2022-12-15 02:25:00|45668.7|45628.7|45670.7|45630.7|45670.7|45630.7|45665.7|45625.7|3
1671071400000|2022-12-15 02:30:00|45668.7|45628.7|45660.6|45620.6|45680.7|45640.7|45655.6|45615.6|10
1671071700000|2022-12-15 02:35:00|45655.6|45615.6|45663.6|45623.6|45675.6|45635.6|45640.6|45600.6|14
1671072000000|2022-12-15 02:40:00|45665.6|45625.6|45680.6|45640.6|45683.6|45643.6|45665.6|45625.6|0
1671072300000|2022-12-15 02:45:00|45677.5|45637.5|45658.5|45618.5|45677.5|45637.5|45651.6|45611.6|6
1671072600000|2022-12-15 02:50:00|45660.5|45620.5|45636.5|45596.5|45663.5|45623.5|45616.5|45576.5|10
1671072900000|2022-12-15 02:55:00|45639.5|45599.5|45623.4|45583.4|45643.5|45603.5|45616.5|45576.5|15
1671073200000|2022-12-15 03:00:00|45620.4|45580.4|45605.4|45565.4|45626.5|45586.5|45600.4|45560.4|1
1671073500000|2022-12-15 03:05:00|45607.4|45567.4|45605.3|45565.3|45607.4|45567.4|45592.3|45552.3|3
1671073800000|2022-12-15 03:10:00|45610.3|45570.3|45642.3|45602.3|45644.3|45604.3|45610.3|45570.3|2
1671074100000|2022-12-15 03:15:00|45644.2|45604.2|45657.2|45617.2|45664.2|45624.2|45637.3|45597.3|14
1671074400000|2022-12-15 03:20:00|45659.2|45619.2|45699.2|45659.2|45702.2|45662.2|45657.2|45617.2|10
1671074700000|2022-12-15 03:25:00|45702.2|45662.2|45726.1|45686.1|45733.1|45693.1|45687.2|45647.2|37
1671075000000|2022-12-15 03:30:00|45723.1|45683.1|45719.1|45679.1|45726.1|45686.1|45715.1|45675.1|6
1671075300000|2022-12-15 03:35:00|45721|45681|45714|45674|45724.1|45684.1|45714|45674|2
1671075600000|2022-12-15 03:40:00|45709|45669|45714|45674|45719|45679|45709|45669|2
1671075900000|2022-12-15 03:45:00|45712|45672|45700|45660|45714|45674|45695|45655|4
1671076200000|2022-12-15 03:50:00|45698|45658|45674.9|45634.9|45700|45660|45674.9|45634.9|7
1671076500000|2022-12-15 03:55:00|45676.9|45636.9|45674.9|45634.9|45676.9|45636.9|45674.9|45634.9|1
1671076800000|2022-12-15 04:00:00|45681.9|45641.9|45654.9|45614.9|45683.8|45643.8|45654.9|45614.9|5
1671077100000|2022-12-15 04:05:00|45654.8|45614.8|45664.8|45624.8|45666.8|45626.8|45654.8|45614.8|2
1671077400000|2022-12-15 04:10:00|45666.8|45626.8|45654.8|45614.8|45666.8|45626.8|45654.8|45614.8|4
1671077700000|2022-12-15 04:15:00|45654.7|45614.7|45664.7|45624.7|45664.7|45624.7|45654.7|45614.7|1
1671078000000|2022-12-15 04:20:00|45666.7|45626.7|45688.6|45648.6|45698.6|45658.6|45664.7|45624.7|9
1671078300000|2022-12-15 04:25:00|45690.6|45650.6|45654.6|45614.6|45693.6|45653.6|45654.6|45614.6|10
1671078600000|2022-12-15 04:30:00|45659.6|45619.6|45656.6|45616.6|45662.7|45622.7|45656.6|45616.6|3
1671078900000|2022-12-15 04:35:00|45659.6|45619.6|45661.5|45621.5|45669.6|45629.6|45658.5|45618.5|4
1671079200000|2022-12-15 04:40:00|45664.5|45624.5|45669.5|45629.5|45669.5|45629.5|45659.5|45619.5|0
1671079500000|2022-12-15 04:45:00|45671.5|45631.5|45666.4|45626.4|45673.4|45633.4|45666.4|45626.4|0
1671079800000|2022-12-15 04:50:00|45669.4|45629.4|45666.4|45626.4|45671.4|45631.4|45666.4|45626.4|0
1671080100000|2022-12-15 04:55:00|45666.3|45626.3|45666.3|45626.3|45666.3|45626.3|45656.3|45616.3|3
1671080400000|2022-12-15 05:00:00|45664.4|45624.4|45674.3|45634.3|45676.3|45636.3|45656.3|45616.3|1
1671080700000|2022-12-15 05:05:00|45676.3|45636.3|45674.3|45634.3|45678.3|45638.3|45669.3|45629.3|3
1671081000000|2022-12-15 05:10:00|45676.2|45636.2|45676.2|45636.2|45676.2|45636.2|45666.2|45626.2|2
1671081300000|2022-12-15 05:15:00|45674.2|45634.2|45676.2|45636.2|45679.2|45639.2|45669.2|45629.2|2
1671081600000|2022-12-15 05:20:00|45676.1|45636.1|45686.1|45646.1|45686.1|45646.1|45676.1|45636.1|2
1671081900000|2022-12-15 05:25:00|45689.1|45649.1|45686.1|45646.1|45689.1|45649.1|45686.1|45646.1|1
1671082200000|2022-12-15 05:30:00|45689.1|45649.1|45679.1|45639.1|45696.1|45656.1|45676|45636|5
1671082500000|2022-12-15 05:35:00|45686|45646|45729|45689|45736|45696|45686|45646|4
1671082800000|2022-12-15 05:40:00|45731|45691|45722.9|45682.9|45731|45691|45715.9|45675.9|4
1671083100000|2022-12-15 05:45:00|45720.9|45680.9|45720.9|45680.9|45725.9|45685.9|45715.9|45675.9|1
1671083400000|2022-12-15 05:50:00|45725.9|45685.9|45730.8|45690.8|45735.8|45695.8|45715.9|45675.9|0
1671083700000|2022-12-15 05:55:00|45728.9|45688.9|45725.8|45685.8|45739.7|45699.7|45723.9|45683.9|1
1671084000000|2022-12-15 06:00:00|45723.8|45683.8|45708.8|45668.8|45725.8|45685.8|45698.8|45658.8|4
1671084300000|2022-12-15 06:05:00|45703.8|45663.8|45703.8|45663.8|45708.8|45668.8|45693.8|45653.8|2
1671084600000|2022-12-15 06:10:00|45701.8|45661.8|45701.8|45661.8|45718.7|45678.7|45699.8|45659.8|6
1671084900000|2022-12-15 06:15:00|45701.7|45661.7|45701.7|45661.7|45708.7|45668.7|45689.8|45649.8|3
1671085200000|2022-12-15 06:20:00|45711.7|45671.7|45724.7|45684.7|45731.7|45691.7|45699.7|45659.7|4
1671085500000|2022-12-15 06:25:00|45721.7|45681.7|45699.7|45659.7|45731.7|45691.7|45691.6|45651.6|5
1671085800000|2022-12-15 06:30:00|45701.6|45661.6|45689.6|45649.6|45704.6|45664.6|45681.6|45641.6|11
1671086100000|2022-12-15 06:35:00|45704.6|45664.6|45731.5|45691.5|45731.5|45691.5|45701.6|45661.6|5
1671086400000|2022-12-15 06:40:00|45733.5|45693.5|45781.5|45741.5|45797.4|45757.4|45733.5|45693.5|34
1671086700000|2022-12-15 06:45:00|45778.4|45738.4|45790.4|45750.4|45795.4|45755.4|45765.4|45725.4|10
1671087000000|2022-12-15 06:50:00|45792.3|45752.3|45767.3|45727.3|45797.3|45757.3|45765.3|45725.3|54
1671087300000|2022-12-15 06:55:00|45765.3|45725.3|45785.3|45745.3|45785.3|45745.3|45763.3|45723.3|8
1671087600000|2022-12-15 07:00:00|45782.2|45742.2|45747.2|45707.2|45782.2|45742.2|45735.2|45695.2|6
1671087900000|2022-12-15 07:05:00|45744.1|45704.1|45742.1|45702.1|45752.2|45712.2|45742.1|45702.1|10
1671088200000|2022-12-15 07:10:00|45740.2|45700.2|45765.1|45725.1|45795.1|45755.1|45740.2|45700.2|12
1671088500000|2022-12-15 07:15:00|45762.1|45722.1|45770.1|45730.1|45779|45739|45759|45719|5
1671088800000|2022-12-15 07:20:00|45772|45732|45767|45727|45799|45759|45767|45727|3
1671089100000|2022-12-15 07:25:00|45765|45725|45763|45723|45777|45737|45763|45723|7
1671089400000|2022-12-15 07:30:00|45765|45725|45760|45720|45770|45730|45756.9|45716.9|6
1671089700000|2022-12-15 07:35:00|45759.9|45719.9|45751.9|45711.9|45768.8|45728.8|45745.8|45705.8|5
1671090000000|2022-12-15 07:40:00|45753.8|45713.8|45771.8|45731.8|45774.9|45734.9|45748.8|45708.8|7
1671090300000|2022-12-15 07:45:00|45769.8|45729.8|45771.8|45731.8|45782.9|45742.9|45757.9|45717.9|8
1671090600000|2022-12-15 07:50:00|45774.8|45734.8|45774.8|45734.8|45789.8|45749.8|45758.7|45718.7|12
1671090900000|2022-12-15 07:55:00|45771.7|45731.7|45794.7|45754.7|45794.7|45754.7|45766.7|45726.7|5
1671091200000|2022-12-15 08:00:00|45789.7|45749.7|45791.6|45751.6|45800.5|45760.5|45780.5|45740.5|10
1671091500000|2022-12-15 08:05:00|45788.6|45748.6|45791.6|45751.6|45791.6|45751.6|45762.7|45722.7|7
1671091800000|2022-12-15 08:10:00|45788.5|45748.5|45814.6|45774.6|45816.5|45776.5|45788.5|45748.5|13
1671092100000|2022-12-15 08:15:00|45811.5|45771.5|45874.5|45834.5|45874.6|45834.6|45806.5|45766.5|46
1671092400000|2022-12-15 08:20:00|45867.6|45827.6|45908.4|45868.4|45908.4|45868.4|45858.4|45818.4|42
1671092700000|2022-12-15 08:25:00|45906.4|45866.4|45895.3|45855.3|45909.5|45869.5|45894.5|45854.5|5
1671093000000|2022-12-15 08:30:00|45903.3|45863.3|45871.4|45831.4|45911.4|45871.4|45858.3|45818.3|25
1671093300000|2022-12-15 08:35:00|45876.4|45836.4|45871.3|45831.3|45916.3|45876.3|45871.3|45831.3|44
1671093600000|2022-12-15 08:40:00|45861.3|45821.3|45871.3|45831.3|45886.3|45846.3|45839.4|45799.4|22
1671093900000|2022-12-15 08:45:00|45873.2|45833.2|45871.2|45831.2|45881.3|45841.3|45861.3|45821.3|2
1671094200000|2022-12-15 08:50:00|45868.2|45828.2|45851.2|45811.2|45868.2|45828.2|45848.1|45808.1|0
1671094500000|2022-12-15 08:55:00|45856.2|45816.2|45851.1|45811.1|45858.1|45818.1|45846.2|45806.2|8
1671094800000|2022-12-15 09:00:00|45854.2|45814.2|45819.1|45779.1|45856.1|45816.1|45814.2|45774.2|19
1671095100000|2022-12-15 09:05:00|45817.2|45777.2|45891|45851|45891|45851|45814.1|45774.1|45
1671095400000|2022-12-15 09:10:00|45889.1|45849.1|45872.1|45832.1|45904.1|45864.1|45872.1|45832.1|106
1671095700000|2022-12-15 09:15:00|45874.1|45834.1|45877.1|45837.1|45879.1|45839.1|45874|45834|1
1671096000000|2022-12-15 09:20:00|45874|45834|45857|45817|45877.1|45837.1|45857|45817|4
1671096300000|2022-12-15 09:25:00|45854|45814|45873.9|45833.9|45877.8|45837.8|45854|45814|20
1671096600000|2022-12-15 09:30:00|45875.9|45835.9|45873.9|45833.9|45882|45842|45855.8|45815.8|2
1671096900000|2022-12-15 09:35:00|45876.9|45836.9|45887.7|45847.7|45887.7|45847.7|45876.9|45836.9|22
1671097200000|2022-12-15 09:40:00|45882.7|45842.7|45895.7|45855.7|45895.7|45855.7|45877.7|45837.7|0
1671097500000|2022-12-15 09:45:00|45902.7|45862.7|45913.7|45873.7|45913.8|45873.8|45900.7|45860.7|7
1671097800000|2022-12-15 09:50:00|45910.7|45870.7|45947.6|45907.6|45947.6|45907.6|45903.7|45863.7|17
1671098100000|2022-12-15 09:55:00|45945.6|45905.6|45990.6|45950.6|46027.6|45987.6|45945.6|45905.6|14
1671098400000|2022-12-15 10:00:00|45984.4|45944.4|46013.6|45973.6|46020.6|45980.6|45984.4|45944.4|16
1671098700000|2022-12-15 10:05:00|46011.7|45971.7|46037.4|45997.4|46039.4|45999.4|46011.7|45971.7|21
1671099000000|2022-12-15 10:10:00|46039.4|45999.4|46025.5|45985.5|46045.5|46005.5|46015.5|45975.5|8
1671099300000|2022-12-15 10:15:00|46030.5|45990.5|46013.5|45973.5|46030.5|45990.5|46013.5|45973.5|14
1671099600000|2022-12-15 10:20:00|46011.5|45971.5|46021.5|45981.5|46021.5|45981.5|46001.5|45961.5|29
1671099900000|2022-12-15 10:25:00|46033.4|45993.4|46071.5|46031.5|46081.5|46041.5|46033.4|45993.4|26
1671100200000|2022-12-15 10:30:00|46076.5|46036.5|46121.4|46081.4|46121.4|46081.4|46071.4|46031.4|73
1671100500000|2022-12-15 10:35:00|46118.3|46078.3|46078.3|46038.3|46121.4|46081.4|46073.3|46033.3|44
1671100800000|2022-12-15 10:40:00|46080.2|46040.2|46076.3|46036.3|46083.3|46043.3|46073.3|46033.3|11
1671101100000|2022-12-15 10:45:00|46078.3|46038.3|46093.2|46053.2|46093.2|46053.2|46078.2|46038.2|2
1671101400000|2022-12-15 10:50:00|46096.3|46056.3|46083.2|46043.2|46103.2|46063.2|46083.2|46043.2|22
1671101700000|2022-12-15 10:55:00|46086.2|46046.2|46076.2|46036.2|46086.2|46046.2|46076.2|46036.2|14
1671102000000|2022-12-15 11:00:00|46079.3|46039.3|46104.2|46064.2|46119.2|46079.2|46079.3|46039.3|22
1671102300000|2022-12-15 11:05:00|46111.2|46071.2|46127.3|46087.3|46127.3|46087.3|46072.3|46032.3|49
1671102600000|2022-12-15 11:10:00|46119.2|46079.2|46092.2|46052.2|46127.3|46087.3|46089.1|46049.1|30
1671102900000|2022-12-15 11:15:00|46094.1|46054.1|46077.2|46037.2|46112.2|46072.2|46077.2|46037.2|26
1671103200000|2022-12-15 11:20:00|46074.1|46034.1|46117.1|46077.1|46127.1|46087.1|46070.3|46030.3|73
1671103500000|2022-12-15 11:25:00|46122.1|46082.1|46117.1|46077.1|46127.1|46087.1|46117.1|46077.1|29
1671103800000|2022-12-15 11:30:00|46119|46079|46092.1|46052.1|46127.1|46087.1|46092.1|46052.1|6
1671104100000|2022-12-15 11:35:00|46094|46054|46103.9|46063.9|46112|46072|46093.9|46053.9|16
1671104400000|2022-12-15 11:40:00|46102|46062|46107|46067|46108.9|46068.9|46092|46052|13
1671104700000|2022-12-15 11:45:00|46108.9|46068.9|46103.8|46063.8|46108.9|46068.9|46081.9|46041.9|4
1671105000000|2022-12-15 11:50:00|46098.8|46058.8|46116.9|46076.9|46126.9|46086.9|46093.8|46053.8|18
1671105300000|2022-12-15 11:55:00|46123|46083|46183.8|46143.8|46205.7|46165.7|46123|46083|40
1671105600000|2022-12-15 12:00:00|46168.8|46128.8|46078|46038|46212.6|46172.6|46063|46023|59
1671105900000|2022-12-15 12:05:00|46068.7|46028.7|45974.1|45934.1|46068.7|46028.7|45966|45926|98
1671106200000|2022-12-15 12:10:00|45969.1|45929.1|45851|45811|45976|45936|45839.1|45799.1|79
1671106500000|2022-12-15 12:15:00|45852.9|45812.9|45920.9|45880.9|45935.9|45895.9|45852.9|45812.9|29
1671106800000|2022-12-15 12:20:00|45924|45884|45942.8|45902.8|45942.8|45902.8|45924|45884|18
1671107100000|2022-12-15 12:25:00|45945.9|45905.9|45974.7|45934.7|45989.7|45949.7|45942.8|45902.8|30
1671107400000|2022-12-15 12:30:00|45976.6|45936.6|45934.6|45894.6|45994.7|45954.7|45934.6|45894.6|14
1671107700000|2022-12-15 12:35:00|45929.6|45889.6|45957.7|45917.7|45962.7|45922.7|45924.6|45884.6|10
1671108000000|2022-12-15 12:40:00|45954.6|45914.6|45966.5|45926.5|45974.6|45934.6|45939.6|45899.6|10
1671108300000|2022-12-15 12:45:00|45968.4|45928.4|46009.5|45969.5|46024.5|45984.5|45968.4|45928.4|29
1671108600000|2022-12-15 12:50:00|46007.6|45967.6|46018.3|45978.3|46034.5|45994.5|46007.6|45967.6|14
1671108900000|2022-12-15 12:55:00|46024.5|45984.5|46076.3|46036.3|46076.3|46036.3|46020.6|45980.6|62
1671109200000|2022-12-15 13:00:00|46074.4|46034.4|46098.2|46058.2|46108.2|46068.2|46058.2|46018.2|35
1671109500000|2022-12-15 13:05:00|46095.1|46055.1|46125.1|46085.1|46141.2|46101.2|46082|46042|22
1671109800000|2022-12-15 13:10:00|46127|46087|46163.1|46123.1|46210|46170|46120|46080|104
1671110100000|2022-12-15 13:15:00|46158.1|46118.1|46243.1|46203.1|46246.9|46206.9|46133.1|46093.1|90
1671110400000|2022-12-15 13:20:00|46253.1|46213.1|46164.9|46124.9|46253.1|46213.1|46163.7|46123.7|23
1671110700000|2022-12-15 13:25:00|46166.8|46126.8|46159.9|46119.9|46193|46153|46136.8|46096.8|44
1671111000000|2022-12-15 13:30:00|46158|46118|46174.8|46134.8|46223.7|46183.7|46103|46063|129
1671111300000|2022-12-15 13:35:00|46169.8|46129.8|46151.7|46111.7|46198.6|46158.6|46148.6|46108.6|68
1671111600000|2022-12-15 13:40:00|46148.6|46108.6|46141.7|46101.7|46158.6|46118.6|46131.7|46091.7|17
1671114600000|2022-12-15 14:30:00|46127.5|46087.5|45996.7|45956.7|46231.9|46191.9|45933.6|45893.6|552
1671114900000|2022-12-15 14:35:00|45993.6|45953.6|45781|45741|45996.7|45956.7|45720.3|45680.3|692
1671115200000|2022-12-15 14:40:00|45782.9|45742.9|45470.8|45430.8|45782.9|45742.9|45457.7|45417.7|610
1671115500000|2022-12-15 14:45:00|45467|45427|45498.3|45458.3|45558.3|45518.3|45426.4|45386.4|493
1671115800000|2022-12-15 14:50:00|45500.2|45460.2|45562.1|45522.1|45590.2|45550.2|45476.4|45436.4|492
1671116100000|2022-12-15 14:55:00|45564|45524|45518.2|45478.2|45577|45537|45509.4|45469.4|412
1671116400000|2022-12-15 15:00:00|45521.3|45481.3|45478.2|45438.2|45568.2|45528.2|45470.1|45430.1|131
1671116700000|2022-12-15 15:05:00|45483.2|45443.2|45548.8|45508.8|45553.8|45513.8|45456.3|45416.3|519
1671117000000|2022-12-15 15:10:00|45550.7|45510.7|45495|45455|45575.1|45535.1|45476.9|45436.9|118
1671117300000|2022-12-15 15:15:00|45486.9|45446.9|45368.1|45328.1|45486.9|45446.9|45363.1|45323.1|323
1671117600000|2022-12-15 15:20:00|45370|45330|45373|45333|45428.1|45388.1|45320|45280|271
1671117900000|2022-12-15 15:25:00|45371.2|45331.2|45366.1|45326.1|45371.2|45331.2|45294.3|45254.3|442
1671118200000|2022-12-15 15:30:00|45364.2|45324.2|45401.1|45361.1|45413|45373|45316.1|45276.1|127
1671118500000|2022-12-15 15:35:00|45403|45363|45367.9|45327.9|45434.9|45394.9|45359.8|45319.8|248
1671118800000|2022-12-15 15:40:00|45369.8|45329.8|45231.7|45191.7|45414.8|45374.8|45229.8|45189.8|277
1671119100000|2022-12-15 15:45:00|45226.7|45186.7|45268.5|45228.5|45293.5|45253.5|45203.6|45163.6|217
1671119400000|2022-12-15 15:50:00|45271.6|45231.6|45303.5|45263.5|45303.5|45263.5|45263.5|45223.5|126
1671119700000|2022-12-15 15:55:00|45306.6|45266.6|45274.7|45234.7|45316.6|45276.6|45253.5|45213.5|182
1671120000000|2022-12-15 16:00:00|45269.7|45229.7|45257.7|45217.7|45272.8|45232.8|45239.7|45199.7|271
1671120300000|2022-12-15 16:05:00|45247.7|45207.7|45245.8|45205.8|45272.7|45232.7|45232|45192|431
1671120600000|2022-12-15 16:10:00|45250.8|45210.8|45322|45282|45365.8|45325.8|45250.8|45210.8|443
1671120900000|2022-12-15 16:15:00|45313.9|45273.9|45395.7|45355.7|45418.9|45378.9|45293.9|45253.9|216
1671121200000|2022-12-15 16:20:00|45393.9|45353.9|45308.8|45268.8|45408.8|45368.8|45293.8|45253.8|410
1671121500000|2022-12-15 16:25:00|45303.8|45263.8|45255.7|45215.7|45325.7|45285.7|45248.8|45208.8|170
1671121800000|2022-12-15 16:30:00|45253.8|45213.8|45236.9|45196.9|45255.7|45215.7|45145.7|45105.7|303
1671122100000|2022-12-15 16:35:00|45240.6|45200.6|45434.4|45394.4|45437.5|45397.5|45208.7|45168.7|548
1671122400000|2022-12-15 16:40:00|45437.5|45397.5|45486.8|45446.8|45498.7|45458.7|45413.7|45373.7|347
1671122700000|2022-12-15 16:45:00|45483.7|45443.7|45465.5|45425.5|45516.8|45476.8|45445.5|45405.5|167
1671123000000|2022-12-15 16:50:00|45468.6|45428.6|45475.5|45435.5|45487.4|45447.4|45438.6|45398.6|310
1671123300000|2022-12-15 16:55:00|45480.5|45440.5|45463.6|45423.6|45520.5|45480.5|45447.4|45407.4|382
1671123600000|2022-12-15 17:00:00|45466.7|45426.7|45436.7|45396.7|45502.3|45462.3|45425.4|45385.4|257
1671123900000|2022-12-15 17:05:00|45436.6|45396.6|45413.5|45373.5|45445.4|45405.4|45386.6|45346.6|271
1671124200000|2022-12-15 17:10:00|45411.6|45371.6|45571.6|45531.6|45603.5|45563.5|45395.4|45355.4|178
1671124500000|2022-12-15 17:15:00|45576.6|45536.6|45578.4|45538.4|45613.5|45573.5|45558.4|45518.4|261
1671124800000|2022-12-15 17:20:00|45576.5|45536.5|45478.4|45438.4|45583.4|45543.4|45475.3|45435.3|256
1671125100000|2022-12-15 17:25:00|45475.3|45435.3|45451.5|45411.5|45501.5|45461.5|45428.4|45388.4|104
1671125400000|2022-12-15 17:30:00|45448.3|45408.3|45490.2|45450.2|45533.3|45493.3|45425.2|45385.2|388
1671125700000|2022-12-15 17:35:00|45493.3|45453.3|45535.2|45495.2|45535.2|45495.2|45490.2|45450.2|79
1671126000000|2022-12-15 17:40:00|45525.2|45485.2|45480.1|45440.1|45533.3|45493.3|45473.2|45433.2|116
1671126300000|2022-12-15 17:45:00|45478.2|45438.2|45438.2|45398.2|45480.1|45440.1|45436.3|45396.3|83
1671126600000|2022-12-15 17:50:00|45435.1|45395.1|45515|45475|45515|45475|45435.1|45395.1|243
1671126900000|2022-12-15 17:55:00|45510|45470|45538.1|45498.1|45556.3|45516.3|45495|45455|127
1671127200000|2022-12-15 18:00:00|45541.3|45501.3|45491.2|45451.2|45616.2|45576.2|45479.4|45439.4|697
1671127500000|2022-12-15 18:05:00|45493.1|45453.1|45481.8|45441.8|45505|45465|45469.9|45429.9|302
1671127800000|2022-12-15 18:10:00|45483.7|45443.7|45509.9|45469.9|45519.9|45479.9|45463.1|45423.1|120
1671128100000|2022-12-15 18:15:00|45516.2|45476.2|45481.7|45441.7|45525.5|45485.5|45479.9|45439.9|167
1671128400000|2022-12-15 18:20:00|45479.9|45439.9|45483.6|45443.6|45524.2|45484.2|45473.6|45433.6|145
1671128700000|2022-12-15 18:25:00|45485.5|45445.5|45485.4|45445.4|45493.6|45453.6|45460.4|45420.4|156
1671129000000|2022-12-15 18:30:00|45487.3|45447.3|45505.4|45465.4|45529.2|45489.2|45474.2|45434.2|173
1671129300000|2022-12-15 18:35:00|45503.5|45463.5|45491.6|45451.6|45561.6|45521.6|45488.5|45448.5|220
1671129600000|2022-12-15 18:40:00|45483.5|45443.5|45508.5|45468.5|45543.5|45503.5|45483.5|45443.5|73
1671129900000|2022-12-15 18:45:00|45505.3|45465.3|45508.4|45468.4|45513.4|45473.4|45493.4|45453.4|131
1671130200000|2022-12-15 18:50:00|45513.4|45473.4|45493.4|45453.4|45535.3|45495.3|45479.7|45439.7|177
1671130500000|2022-12-15 18:55:00|45496.5|45456.5|45404.6|45364.6|45508.4|45468.4|45404.6|45364.6|266
1671130800000|2022-12-15 19:00:00|45397.7|45357.7|45365.8|45325.8|45430.9|45390.9|45355.9|45315.9|216
1671131100000|2022-12-15 19:05:00|45362.7|45322.7|45349|45309|45369.6|45329.6|45339.6|45299.6|330
1671131400000|2022-12-15 19:10:00|45352.1|45312.1|45378.9|45338.9|45402.7|45362.7|45305.8|45265.8|1289
1671131700000|2022-12-15 19:15:00|45382.1|45342.1|45309.5|45269.5|45412.1|45372.1|45299.5|45259.5|617
1671152400000|2022-12-16 01:00:00|45421.8|45381.8|45551.8|45511.8|45561.8|45521.8|45330|45290|106
1671152700000|2022-12-16 01:05:00|45553.6|45513.6|45491.7|45451.7|45553.6|45513.6|45489.9|45449.9|28
1671153000000|2022-12-16 01:10:00|45481.7|45441.7|45491.7|45451.7|45511.7|45471.7|45459.9|45419.9|2
1671153300000|2022-12-16 01:15:00|45481.7|45441.7|45471.7|45431.7|45488.5|45448.5|45456.7|45416.7|1
1671153600000|2022-12-16 01:20:00|45476.7|45436.7|45500.3|45460.3|45500.3|45460.3|45461.7|45421.7|71
1671153900000|2022-12-16 01:25:00|45502.1|45462.1|45485.3|45445.3|45515.3|45475.3|45480.3|45440.3|2
1671154200000|2022-12-16 01:30:00|45487.1|45447.1|45472.1|45432.1|45500.3|45460.3|45470.2|45430.2|8
1671154500000|2022-12-16 01:35:00|45467.1|45427.1|45465.2|45425.2|45475.2|45435.2|45448.4|45408.4|8
1671154800000|2022-12-16 01:40:00|45468.4|45428.4|45500.2|45460.2|45502|45462|45468.4|45428.4|5
1671155100000|2022-12-16 01:45:00|45498.3|45458.3|45500.1|45460.1|45502|45462|45468.3|45428.3|1
1671155400000|2022-12-16 01:50:00|45495.1|45455.1|45523.3|45483.3|45525.1|45485.1|45495.1|45455.1|3
1671155700000|2022-12-16 01:55:00|45521.5|45481.5|45520.1|45480.1|45525.1|45485.1|45503.3|45463.3|9
1671156000000|2022-12-16 02:00:00|45518.3|45478.3|45531.9|45491.9|45535.1|45495.1|45513.3|45473.3|3
1671156300000|2022-12-16 02:05:00|45540|45500|45555|45515|45555|45515|45540|45500|5
1671156600000|2022-12-16 02:10:00|45560|45520|45550|45510|45561.8|45521.8|45545|45505|2
1671156900000|2022-12-16 02:15:00|45545|45505|45549.9|45509.9|45555|45515|45545|45505|1
1671157200000|2022-12-16 02:20:00|45551.8|45511.8|45559.9|45519.9|45559.9|45519.9|45549.9|45509.9|0
1671157500000|2022-12-16 02:25:00|45561.7|45521.7|45564.9|45524.9|45564.9|45524.9|45554.9|45514.9|1
1671157800000|2022-12-16 02:30:00|45593.1|45553.1|45639.9|45599.9|45684.9|45644.9|45593.1|45553.1|26
1671158100000|2022-12-16 02:35:00|45634.9|45594.9|45649.8|45609.8|45659.8|45619.8|45616.2|45576.2|6
1671158400000|2022-12-16 02:40:00|45648|45608|45628|45588|45654.8|45614.8|45624.8|45584.8|5
1671158700000|2022-12-16 02:45:00|45624.8|45584.8|45599.8|45559.8|45628|45588|45588|45548|4
1671159000000|2022-12-16 02:50:00|45604.8|45564.8|45579.7|45539.7|45609.8|45569.8|45562.9|45522.9|3
1671159300000|2022-12-16 02:55:00|45581.5|45541.5|45589.7|45549.7|45594.7|45554.7|45572.9|45532.9|7
1671159600000|2022-12-16 03:00:00|45591.5|45551.5|45589.7|45549.7|45599.7|45559.7|45577.9|45537.9|3
1671159900000|2022-12-16 03:05:00|45591.5|45551.5|45562.8|45522.8|45597.8|45557.8|45562.8|45522.8|9
1671160200000|2022-12-16 03:10:00|45559.6|45519.6|45579.6|45539.6|45602.8|45562.8|45557.8|45517.8|8
1671160500000|2022-12-16 03:15:00|45581.4|45541.4|45579.6|45539.6|45597.8|45557.8|45567.8|45527.8|5
1671160800000|2022-12-16 03:20:00|45577.8|45537.8|45561.3|45521.3|45577.8|45537.8|45561.3|45521.3|1
1671161100000|2022-12-16 03:25:00|45564.5|45524.5|45571.3|45531.3|45574.5|45534.5|45559.5|45519.5|2
1671161400000|2022-12-16 03:30:00|45574.5|45534.5|45597.7|45557.7|45597.7|45557.7|45574.5|45534.5|8
1671161700000|2022-12-16 03:35:00|45599.5|45559.5|45572.6|45532.6|45602.7|45562.7|45572.6|45532.6|10
1671162000000|2022-12-16 03:40:00|45581.2|45541.2|45589.4|45549.4|45597.6|45557.6|45574.4|45534.4|5
1671162300000|2022-12-16 03:45:00|45594.4|45554.4|45594.4|45554.4|45597.6|45557.6|45589.4|45549.4|0
1671162600000|2022-12-16 03:50:00|45597.6|45557.6|45602.5|45562.5|45602.5|45562.5|45594.4|45554.4|14
1671162900000|2022-12-16 03:55:00|45594.3|45554.3|45602.5|45562.5|45602.5|45562.5|45594.3|45554.3|17
1671163200000|2022-12-16 04:00:00|45597.5|45557.5|45594.3|45554.3|45602.5|45562.5|45592.5|45552.5|11
1671163500000|2022-12-16 04:05:00|45592.5|45552.5|45577.4|45537.4|45594.3|45554.3|45575.6|45535.6|7
1671163800000|2022-12-16 04:10:00|45579.2|45539.2|45589.2|45549.2|45594.2|45554.2|45579.2|45539.2|1
1671164100000|2022-12-16 04:15:00|45591|45551|45589.2|45549.2|45594.2|45554.2|45585.6|45545.6|3
1671164400000|2022-12-16 04:20:00|45594.2|45554.2|45611|45571|45616|45576|45594.2|45554.2|8
1671164700000|2022-12-16 04:25:00|45616|45576|45629.1|45589.1|45632.3|45592.3|45611|45571|6
1671165000000|2022-12-16 04:30:00|45624.1|45584.1|45624.1|45584.1|45629.1|45589.1|45624.1|45584.1|1
1671165300000|2022-12-16 04:35:00|45627.3|45587.3|45627.3|45587.3|45634.1|45594.1|45624.1|45584.1|4
1671165600000|2022-12-16 04:40:00|45624.1|45584.1|45634|45594|45634|45594|45624.1|45584.1|2
1671165900000|2022-12-16 04:45:00|45632.2|45592.2|45629|45589|45632.2|45592.2|45629|45589|1
1671166200000|2022-12-16 04:50:00|45620.4|45580.4|45615.4|45575.4|45620.4|45580.4|45615.4|45575.4|40
1671166500000|2022-12-16 04:55:00|45613.6|45573.6|45610.3|45570.3|45613.6|45573.6|45610.3|45570.3|12
1671166800000|2022-12-16 05:00:00|45600.3|45560.3|45620.3|45580.3|45620.3|45580.3|45600.3|45560.3|7
1671167100000|2022-12-16 05:05:00|45617.1|45577.1|45620.3|45580.3|45620.3|45580.3|45615.3|45575.3|1
1671167400000|2022-12-16 05:10:00|45630.3|45590.3|45623.4|45583.4|45630.3|45590.3|45623.4|45583.4|1
1671167700000|2022-12-16 05:15:00|45625.2|45585.2|45623.4|45583.4|45625.2|45585.2|45620.2|45580.2|1
1671168000000|2022-12-16 05:20:00|45628.4|45588.4|45623.4|45583.4|45628.4|45588.4|45623.4|45583.4|1
1671168300000|2022-12-16 05:25:00|45625.2|45585.2|45635.1|45595.1|45640.2|45600.2|45625.2|45585.2|1
1671168600000|2022-12-16 05:30:00|45630.1|45590.1|45626.9|45586.9|45648.3|45608.3|45600.1|45560.1|6
1671168900000|2022-12-16 05:35:00|45625.1|45585.1|45635.1|45595.1|45646.5|45606.5|45625.1|45585.1|1
1671169200000|2022-12-16 05:40:00|45640.1|45600.1|45670.1|45630.1|45673.3|45633.3|45635.1|45595.1|3
1671169500000|2022-12-16 05:45:00|45671.8|45631.8|45645|45605|45678.3|45638.3|45640|45600|3
1671169800000|2022-12-16 05:50:00|45648.2|45608.2|45645|45605|45653.2|45613.2|45640|45600|0
1671170100000|2022-12-16 05:55:00|45650|45610|45653.2|45613.2|45653.2|45613.2|45635|45595|1
1671170400000|2022-12-16 06:00:00|45645|45605|45669.9|45629.9|45674.9|45634.9|45645|45605|0
1671170700000|2022-12-16 06:05:00|45673.1|45633.1|45668.1|45628.1|45674.9|45634.9|45659.9|45619.9|2
1671171000000|2022-12-16 06:10:00|45661.7|45621.7|45659.9|45619.9|45678.1|45638.1|45658.1|45618.1|14
1671171300000|2022-12-16 06:15:00|45658.1|45618.1|45634.8|45594.8|45658.1|45618.1|45629.9|45589.9|17
1671171600000|2022-12-16 06:20:00|45636.6|45596.6|45624.8|45584.8|45639.8|45599.8|45614.8|45574.8|1
1671171900000|2022-12-16 06:25:00|45629.8|45589.8|45639.8|45599.8|45644.8|45604.8|45624.8|45584.8|0
1671172200000|2022-12-16 06:30:00|45633|45593|45624.7|45584.7|45634.8|45594.8|45619.8|45579.8|0
1671172500000|2022-12-16 06:35:00|45628|45588|45644.7|45604.7|45647.9|45607.9|45624.7|45584.7|0
1671172800000|2022-12-16 06:40:00|45641.1|45601.1|45624.7|45584.7|45641.1|45601.1|45619.7|45579.7|1
1671173100000|2022-12-16 06:45:00|45629.7|45589.7|45602.9|45562.9|45629.7|45589.7|45597.9|45557.9|101
1671173400000|2022-12-16 06:50:00|45604.7|45564.7|45597.8|45557.8|45607.9|45567.9|45589.6|45549.6|10
1671173700000|2022-12-16 06:55:00|45599.6|45559.6|45601.4|45561.4|45604.6|45564.6|45592.8|45552.8|3
1671174000000|2022-12-16 07:00:00|45604.6|45564.6|45626.3|45586.3|45651.4|45611.4|45601.4|45561.4|12
1671174300000|2022-12-16 07:05:00|45624.6|45584.6|45614.5|45574.5|45624.6|45584.6|45612.8|45572.8|0
1671174600000|2022-12-16 07:10:00|45616.3|45576.3|45616.3|45576.3|45619.5|45579.5|45609.5|45569.5|0
1671174900000|2022-12-16 07:15:00|45619.5|45579.5|45639.5|45599.5|45639.5|45599.5|45609.5|45569.5|2
1671175200000|2022-12-16 07:20:00|45634.5|45594.5|45619.4|45579.4|45634.5|45594.5|45614.5|45574.5|0
1671175500000|2022-12-16 07:25:00|45616.2|45576.2|45619.4|45579.4|45624.4|45584.4|45614.4|45574.4|1
1671175800000|2022-12-16 07:30:00|45616.2|45576.2|45604.4|45564.4|45619.4|45579.4|45599.4|45559.4|2
1671176100000|2022-12-16 07:35:00|45606.2|45566.2|45599.4|45559.4|45609.4|45569.4|45599.4|45559.4|0
1671176400000|2022-12-16 07:40:00|45599.3|45559.3|45609.3|45569.3|45609.3|45569.3|45590.8|45550.8|2
1671176700000|2022-12-16 07:45:00|45607.5|45567.5|45607.5|45567.5|45609.3|45569.3|45607.5|45567.5|8
1671177000000|2022-12-16 07:50:00|45579.3|45539.3|45589.3|45549.3|45596|45556|45579.3|45539.3|11
1671177300000|2022-12-16 07:55:00|45587.5|45547.5|45589.2|45549.2|45594.2|45554.2|45582.5|45542.5|4
1671177600000|2022-12-16 08:00:00|45586|45546|45562.4|45522.4|45589.2|45549.2|45554.2|45514.2|10
1671177900000|2022-12-16 08:05:00|45557.4|45517.4|45559.2|45519.2|45562.4|45522.4|45552.4|45512.4|14
1671178200000|2022-12-16 08:10:00|45554.2|45514.2|45554.1|45514.1|45562.4|45522.4|45549.1|45509.1|4
1671178500000|2022-12-16 08:15:00|45552.4|45512.4|45530.9|45490.9|45559.1|45519.1|45530.9|45490.9|14
1671178800000|2022-12-16 08:20:00|45535.9|45495.9|45529.1|45489.1|45539.1|45499.1|45524.1|45484.1|6
1671179100000|2022-12-16 08:25:00|45525.8|45485.8|45485.5|45445.5|45539.1|45499.1|45475.5|45435.5|31
1671179400000|2022-12-16 08:30:00|45488.7|45448.7|45435.1|45395.1|45488.7|45448.7|45433.4|45393.4|43
1671179700000|2022-12-16 08:35:00|45436.9|45396.9|45475.1|45435.1|45475.1|45435.1|45433.4|45393.4|28
1671180000000|2022-12-16 08:40:00|45471.9|45431.9|45455.1|45415.1|45476.9|45436.9|45451.9|45411.9|40
1671180300000|2022-12-16 08:45:00|45450.1|45410.1|45451.8|45411.8|45456.8|45416.8|45445.1|45405.1|14
1671180600000|2022-12-16 08:50:00|45450.1|45410.1|45441.8|45401.8|45455.1|45415.1|45441.8|45401.8|12
1671180900000|2022-12-16 08:55:00|45438.6|45398.6|45421.8|45381.8|45438.6|45398.6|45411.8|45371.8|23
1671181200000|2022-12-16 09:00:00|45416.8|45376.8|45411.7|45371.7|45421.8|45381.8|45390|45350|20
1671181500000|2022-12-16 09:05:00|45410|45370|45371.7|45331.7|45425|45385|45370|45330|29
1671181800000|2022-12-16 09:10:00|45374.9|45334.9|45378.2|45338.2|45388.2|45348.2|45374.9|45334.9|6
1671182100000|2022-12-16 09:15:00|45374.9|45334.9|45406.4|45366.4|45414.6|45374.6|45374.9|45334.9|24
1671182400000|2022-12-16 09:20:00|45404.6|45364.6|45422.8|45382.8|45459.6|45419.6|45404.6|45364.6|88
1671182700000|2022-12-16 09:25:00|45424.6|45384.6|45396.3|45356.3|45427.8|45387.8|45386.3|45346.3|139
1671183000000|2022-12-16 09:30:00|45399.8|45359.8|45398|45358|45411.3|45371.3|45396.3|45356.3|12
1671183300000|2022-12-16 09:35:00|45401.3|45361.3|45418|45378|45424.8|45384.8|45396.3|45356.3|18
1671183600000|2022-12-16 09:40:00|45421.3|45381.3|45453.3|45413.3|45453.3|45413.3|45418|45378|68
1671183900000|2022-12-16 09:45:00|45456.5|45416.5|45491.8|45451.8|45506.8|45466.8|45453.3|45413.3|84
1671184200000|2022-12-16 09:50:00|45490|45450|45471.8|45431.8|45491.8|45451.8|45463.2|45423.2|1
1671184500000|2022-12-16 09:55:00|45470|45430|45463.2|45423.2|45476.8|45436.8|45463.2|45423.2|5
1671184800000|2022-12-16 10:00:00|45458.2|45418.2|45471.4|45431.4|45471.4|45431.4|45449.7|45409.7|64
1671185100000|2022-12-16 10:05:00|45466.4|45426.4|45484.6|45444.6|45494.6|45454.6|45456.4|45416.4|10
1671185400000|2022-12-16 10:10:00|45486.4|45446.4|45447.8|45407.8|45496.4|45456.4|45446.1|45406.1|64
1671185700000|2022-12-16 10:15:00|45449.6|45409.6|45447.8|45407.8|45449.6|45409.6|45437.8|45397.8|21
1671186000000|2022-12-16 10:20:00|45444.6|45404.6|45454.5|45414.5|45454.5|45414.5|45427.8|45387.8|318
1671186300000|2022-12-16 10:25:00|45452.8|45412.8|45444.5|45404.5|45454.5|45414.5|45437.8|45397.8|2
1671186600000|2022-12-16 10:30:00|45442.7|45402.7|45437.7|45397.7|45444.5|45404.5|45416|45376|5
1671186900000|2022-12-16 10:35:00|45439.5|45399.5|45427.7|45387.7|45444.5|45404.5|45425.9|45385.9|3
1671187200000|2022-12-16 10:40:00|45407.7|45367.7|45395.9|45355.9|45407.7|45367.7|45390.9|45350.9|39
1671187500000|2022-12-16 10:45:00|45397.7|45357.7|45400.9|45360.9|45405.9|45365.9|45395.9|45355.9|102
1671187800000|2022-12-16 10:50:00|45399.1|45359.1|45384.1|45344.1|45409.1|45369.1|45379.1|45339.1|178
1671188100000|2022-12-16 10:55:00|45387.3|45347.3|45354.1|45314.1|45389.1|45349.1|45354.1|45314.1|17
1671188400000|2022-12-16 11:00:00|45355.8|45315.8|45370.8|45330.8|45379|45339|45352.3|45312.3|21
1671188700000|2022-12-16 11:05:00|45374|45334|45379|45339|45394|45354|45365.5|45325.5|9
1671189000000|2022-12-16 11:10:00|45377.3|45337.3|45390.7|45350.7|45410.8|45370.8|45374|45334|41
1671189300000|2022-12-16 11:15:00|45394|45354|45377.2|45337.2|45394|45354|45372.2|45332.2|21
1671189600000|2022-12-16 11:20:00|45382.2|45342.2|45432.2|45392.2|45440.7|45400.7|45382.2|45342.2|27
1671189900000|2022-12-16 11:25:00|45430.4|45390.4|45443.9|45403.9|45460.7|45420.7|45422.2|45382.2|56
1671190200000|2022-12-16 11:30:00|45450.7|45410.7|45470.6|45430.6|45470.6|45430.6|45445.4|45405.4|4
1671190500000|2022-12-16 11:35:00|45468.9|45428.9|45452.1|45412.1|45483.9|45443.9|45452.1|45412.1|9
1671190800000|2022-12-16 11:40:00|45458.9|45418.9|45478.8|45438.8|45478.8|45438.8|45457.1|45417.1|12
1671191100000|2022-12-16 11:45:00|45480.6|45440.6|45473.8|45433.8|45493.8|45453.8|45467.1|45427.1|2
1671191400000|2022-12-16 11:50:00|45477.1|45437.1|45520.5|45480.5|45523.8|45483.8|45477.1|45437.1|77
1671191700000|2022-12-16 11:55:00|45523.8|45483.8|45528.8|45488.8|45535.5|45495.5|45505.5|45465.5|13
1671192000000|2022-12-16 12:00:00|45537|45497|45558.7|45518.7|45588.7|45548.7|45523.7|45483.7|37
1671192300000|2022-12-16 12:05:00|45557|45517|45523.7|45483.7|45558.7|45518.7|45520.5|45480.5|11
1671192600000|2022-12-16 12:10:00|45520.5|45480.5|45490.4|45450.4|45525.4|45485.4|45473.7|45433.7|31
1671192900000|2022-12-16 12:15:00|45488.7|45448.7|45483.7|45443.7|45507.2|45467.2|45483.7|45443.7|3
1671193200000|2022-12-16 12:20:00|45480.4|45440.4|45468.6|45428.6|45483.6|45443.6|45463.6|45423.6|16
1671193500000|2022-12-16 12:25:00|45470.4|45430.4|45462.1|45422.1|45470.4|45430.4|45448.6|45408.6|127
1671193800000|2022-12-16 12:30:00|45460.3|45420.3|45482.1|45442.1|45482.1|45442.1|45457.1|45417.1|1
1671194100000|2022-12-16 12:35:00|45483.8|45443.8|45510.3|45470.3|45523.8|45483.8|45480.3|45440.3|12
1671194400000|2022-12-16 12:40:00|45512|45472|45527|45487|45532|45492|45510.3|45470.3|7
1671194700000|2022-12-16 12:45:00|45532|45492|45530.2|45490.2|45533.7|45493.7|45512|45472|11
1671195000000|2022-12-16 12:50:00|45532|45492|45517|45477|45532|45492|45517|45477|8
1671195300000|2022-12-16 12:55:00|45520.2|45480.2|45526.9|45486.9|45527|45487|45505.2|45465.2|23
1671195600000|2022-12-16 13:00:00|45536.9|45496.9|45586.9|45546.9|45590.2|45550.2|45491.9|45451.9|49
1671195900000|2022-12-16 13:05:00|45576.9|45536.9|45611.9|45571.9|45631.9|45591.9|45541.9|45501.9|42
1671196200000|2022-12-16 13:10:00|45616.9|45576.9|45586.8|45546.8|45616.9|45576.9|45586.8|45546.8|18
1671196500000|2022-12-16 13:15:00|45613.6|45573.6|45647|45607|45680.5|45640.5|45611.8|45571.8|300
1671196800000|2022-12-16 13:20:00|45643.8|45603.8|45680.5|45640.5|45680.5|45640.5|45633.8|45593.8|220
1671197100000|2022-12-16 13:25:00|45678.8|45638.8|45702.2|45662.2|45717.2|45677.2|45660.5|45620.5|44
1671197400000|2022-12-16 13:30:00|45700.5|45660.5|45667.2|45627.2|45703.9|45663.9|45667.2|45627.2|41
1671197700000|2022-12-16 13:35:00|45668.9|45628.9|45730.4|45690.4|45737.1|45697.1|45667.2|45627.2|42
1671198000000|2022-12-16 13:40:00|45728.7|45688.7|45823.8|45783.8|45870.6|45830.6|45717.1|45677.1|173
1671201000000|2022-12-16 14:30:00|45848.6|45808.6|46027.2|45987.2|46097.2|46057.2|45813.4|45773.4|1196
1671201300000|2022-12-16 14:35:00|46025.5|45985.5|46200.2|46160.2|46327|46287|46023.7|45983.7|1225
1671201600000|2022-12-16 14:40:00|46203.5|46163.5|46110.6|46070.6|46218.5|46178.5|46098.5|46058.5|870
1671201900000|2022-12-16 14:45:00|46113.9|46073.9|46144|46104|46200.8|46160.8|46070.6|46030.6|643
1671202200000|2022-12-16 14:50:00|46140.7|46100.7|46110.5|46070.5|46330.7|46290.7|46110.5|46070.5|608
1671202500000|2022-12-16 14:55:00|46117.2|46077.2|46313.9|46273.9|46318.9|46278.9|46072.2|46032.2|629
1671202800000|2022-12-16 15:00:00|46315.7|46275.7|46427.2|46387.2|46433.9|46393.9|46313.9|46273.9|741
1671203100000|2022-12-16 15:05:00|46422.2|46382.2|46383.9|46343.9|46460.6|46420.6|46353.9|46313.9|269
1671203400000|2022-12-16 15:10:00|46393.9|46353.9|46378.7|46338.7|46400.6|46360.6|46258.7|46218.7|311
1671203700000|2022-12-16 15:15:00|46375.4|46335.4|46365.2|46325.2|46413.6|46373.6|46333.6|46293.6|287
1671204000000|2022-12-16 15:20:00|46370.2|46330.2|46176.7|46136.7|46370.2|46330.2|46170|46130|237
1671204300000|2022-12-16 15:25:00|46180|46140|46259.9|46219.9|46283.2|46243.2|46143.2|46103.2|182
1671204600000|2022-12-16 15:30:00|46258.2|46218.2|46288.2|46248.2|46308.2|46268.2|46238.2|46198.2|125
1671204900000|2022-12-16 15:35:00|46293.2|46253.2|46368.3|46328.3|46371.6|46331.6|46273.3|46233.3|211
1671205200000|2022-12-16 15:40:00|46376.6|46336.6|46405|46365|46431.7|46391.7|46371.6|46331.6|163
1671205500000|2022-12-16 15:45:00|46403.3|46363.3|46356.7|46316.7|46438.4|46398.4|46346.7|46306.7|188
1671205800000|2022-12-16 15:50:00|46353.4|46313.4|46341.8|46301.8|46391.7|46351.7|46328.4|46288.4|86
1671206100000|2022-12-16 15:55:00|46340.1|46300.1|46388.5|46348.5|46425.2|46385.2|46340.1|46300.1|426
1671206400000|2022-12-16 16:00:00|46391.8|46351.8|46381.7|46341.7|46423.5|46383.5|46381.7|46341.7|201
1671206700000|2022-12-16 16:05:00|46380|46340|46449.8|46409.8|46478.3|46438.3|46360|46320|189
1671207000000|2022-12-16 16:10:00|46446.5|46406.5|46448.2|46408.2|46508.2|46468.2|46414.8|46374.8|187
1671207300000|2022-12-16 16:15:00|46458.2|46418.2|46409.9|46369.9|46483.2|46443.2|46404.9|46364.9|115
1671207600000|2022-12-16 16:20:00|46418.2|46378.2|46409.9|46369.9|46438.2|46398.2|46388.2|46348.2|91
1671207900000|2022-12-16 16:25:00|46408.2|46368.2|46339.8|46299.8|46448.2|46408.2|46331.6|46291.6|92
1671208200000|2022-12-16 16:30:00|46344.8|46304.8|46408.1|46368.1|46414.8|46374.8|46341.6|46301.6|179
1671208500000|2022-12-16 16:35:00|46404.8|46364.8|46399.8|46359.8|46411.5|46371.5|46361.5|46321.5|93
1671208800000|2022-12-16 16:40:00|46404.8|46364.8|46413|46373|46418|46378|46381.5|46341.5|165
1671209100000|2022-12-16 16:45:00|46418|46378|46549.7|46509.7|46561.4|46521.4|46408|46368|192
1671209400000|2022-12-16 16:50:00|46554.7|46514.7|46549.5|46509.5|46604.7|46564.7|46536.2|46496.2|216
1671209700000|2022-12-16 16:55:00|46551.2|46511.2|46536.1|46496.1|46576.2|46536.2|46494.4|46454.4|189
1671210000000|2022-12-16 17:00:00|46532.8|46492.8|46482.6|46442.6|46546.1|46506.1|46441|46401|435
1671210300000|2022-12-16 17:05:00|46479.3|46439.3|46501|46461|46537.6|46497.6|46459.3|46419.3|164
1671210600000|2022-12-16 17:10:00|46504.3|46464.3|46609.3|46569.3|46611|46571|46501|46461|208
1671210900000|2022-12-16 17:15:00|46609.2|46569.2|46732.5|46692.5|46742.4|46702.4|46607.5|46567.5|371
1671211200000|2022-12-16 17:20:00|46734.2|46694.2|46672.5|46632.5|46744.1|46704.1|46634.1|46594.1|181
1671211500000|2022-12-16 17:25:00|46674.2|46634.2|46607.4|46567.4|46677.5|46637.5|46604.2|46564.2|229
1671211800000|2022-12-16 17:30:00|46610.7|46570.7|46592.4|46552.4|46649.1|46609.1|46589.1|46549.1|229
1671212100000|2022-12-16 17:35:00|46577.4|46537.4|46610.8|46570.8|46630.8|46590.8|46565.8|46525.8|276
1671212400000|2022-12-16 17:40:00|46615.8|46575.8|46562.3|46522.3|46630.8|46590.8|46552.3|46512.3|125
1671212700000|2022-12-16 17:45:00|46567.3|46527.3|46539|46499|46587.3|46547.3|46527.3|46487.3|65
1671213000000|2022-12-16 17:50:00|46537.3|46497.3|46469|46429|46539|46499|46459|46419|223
1671213300000|2022-12-16 17:55:00|46475.7|46435.7|46482.3|46442.3|46505.6|46465.6|46475.6|46435.6|76
1671213600000|2022-12-16 18:00:00|46480.5|46440.5|46472.3|46432.3|46497.2|46457.2|46465.6|46425.6|112
1671213900000|2022-12-16 18:05:00|46468.9|46428.9|46468.9|46428.9|46478.9|46438.9|46423.9|46383.9|149
1671214200000|2022-12-16 18:10:00|46473.9|46433.9|46480.6|46440.6|46480.6|46440.6|46457.2|46417.2|282
1671214500000|2022-12-16 18:15:00|46483.9|46443.9|46385.4|46345.4|46487.2|46447.2|46385.4|46345.4|160
1671214800000|2022-12-16 18:20:00|46388.7|46348.7|46363.7|46323.7|46400.4|46360.4|46360.4|46320.4|93
1671215100000|2022-12-16 18:25:00|46358.7|46318.7|46338.7|46298.7|46363.7|46323.7|46333.7|46293.7|62
1671215400000|2022-12-16 18:30:00|46347.1|46307.1|46347|46307|46353.6|46313.6|46313.8|46273.8|120
1671215700000|2022-12-16 18:35:00|46352|46312|46332|46292|46352|46312|46317|46277|124
1671216000000|2022-12-16 18:40:00|46328.7|46288.7|46333.6|46293.6|46337|46297|46317|46277|123
1671216300000|2022-12-16 18:45:00|46330.3|46290.3|46320.2|46280.2|46340.3|46300.3|46295.2|46255.2|342
1671216600000|2022-12-16 18:50:00|46325.2|46285.2|46293.5|46253.5|46325.2|46285.2|46273.5|46233.5|167
1671216900000|2022-12-16 18:55:00|46291.9|46251.9|46256.9|46216.9|46300.3|46260.3|46253.6|46213.6|139
1671217200000|2022-12-16 19:00:00|46253.6|46213.6|46160.1|46120.1|46273.6|46233.6|46153.4|46113.4|476
1671217500000|2022-12-16 19:05:00|46155.1|46115.1|46170.1|46130.1|46180.1|46140.1|46090.1|46050.1|533
1671217800000|2022-12-16 19:10:00|46160.1|46120.1|46143.5|46103.5|46183.4|46143.4|46090.2|46050.2|1211
1671218100000|2022-12-16 19:15:00|46130.2|46090.2|46138.4|46058.4|46156.8|46116.8|46098.4|46051.8|432
1671411600000|2022-12-19 01:00:00|45598|45558|45199.3|45159.3|45688|45648|45199.3|45159.3|548
1671411900000|2022-12-19 01:05:00|45196.6|45156.6|45136.9|45096.9|45270.6|45230.6|45120.5|45080.5|194
1671412200000|2022-12-19 01:10:00|45140.5|45100.5|45144.2|45104.2|45197.9|45157.9|45124.2|45084.2|154
1671412500000|2022-12-19 01:15:00|45135.5|45095.5|45124.2|45084.2|45186.8|45146.8|45124.2|45084.2|126
1671412800000|2022-12-19 01:20:00|45119.2|45079.2|45062.8|45022.8|45122.8|45082.8|45047.8|45007.8|171
1671413100000|2022-12-19 01:25:00|45064.1|45024.1|45018.1|44978.1|45064.1|45024.1|45014.4|44974.4|117
1671413400000|2022-12-19 01:30:00|45014.4|44974.4|44988|44948|45050.4|45010.4|44984.3|44944.3|142
1671413700000|2022-12-19 01:35:00|44989.3|44949.3|44928|44888|44994.3|44954.3|44916.7|44876.7|112
1671414000000|2022-12-19 01:40:00|44935.3|44895.3|44955.3|44915.3|44961.6|44921.6|44923|44883|25
1671414300000|2022-12-19 01:45:00|44960.3|44920.3|44936.6|44896.6|44967.7|44927.7|44924|44884|29
1671414600000|2022-12-19 01:50:00|44932.9|44892.9|44919.2|44879.2|44946.3|44906.3|44904.2|44864.2|10
1671414900000|2022-12-19 01:55:00|44917.9|44877.9|44907.9|44867.9|44935.2|44895.2|44904.2|44864.2|15
1671415200000|2022-12-19 02:00:00|44904.2|44864.2|44789.1|44749.1|44907.9|44867.9|44766.5|44726.5|105
1671415500000|2022-12-19 02:05:00|44794.1|44754.1|44787.8|44747.8|44801.5|44761.5|44777.8|44737.8|159
1671415800000|2022-12-19 02:10:00|44782.8|44742.8|44796.4|44756.4|44797.8|44757.8|44772.8|44732.8|14
1671416100000|2022-12-19 02:15:00|44791.4|44751.4|44774|44734|44795.1|44755.1|44771.4|44731.4|45
1671416400000|2022-12-19 02:20:00|44821.7|44781.7|44826.6|44786.6|44829.3|44789.3|44805.3|44765.3|81
1671416700000|2022-12-19 02:25:00|44817.9|44777.9|44787.9|44747.9|44826.6|44786.6|44787.9|44747.9|17
1671417000000|2022-12-19 02:30:00|44789.2|44749.2|44797.9|44757.9|44809.2|44769.2|44774.2|44734.2|14
1671417300000|2022-12-19 02:35:00|44796.6|44756.6|44796.5|44756.5|44801.5|44761.5|44796.5|44756.5|9
1671417600000|2022-12-19 02:40:00|44797.8|44757.8|44821.5|44781.5|44826.5|44786.5|44796.5|44756.5|67
1671417900000|2022-12-19 02:45:00|44822.8|44782.8|44854.1|44814.1|44860.4|44820.4|44816.5|44776.5|96
1671418200000|2022-12-19 02:50:00|44857.8|44817.8|44852.7|44812.7|44857.8|44817.8|44842.7|44802.7|1
1671418500000|2022-12-19 02:55:00|44851.4|44811.4|44877.7|44837.7|44894|44854|44847.7|44807.7|19
1671418800000|2022-12-19 03:00:00|44876.4|44836.4|44897.7|44857.7|44914|44874|44867.7|44827.7|8
1671419100000|2022-12-19 03:05:00|44902.7|44862.7|44932.6|44892.6|44942.6|44902.6|44902.7|44862.7|17
1671419400000|2022-12-19 03:10:00|44928.9|44888.9|44893.9|44853.9|44932.6|44892.6|44892.6|44852.6|7
1671419700000|2022-12-19 03:15:00|44900.2|44860.2|44911.2|44871.2|44912.6|44872.6|44897.6|44857.6|2
1671420000000|2022-12-19 03:20:00|44909.9|44869.9|44931.2|44891.2|44931.2|44891.2|44906.2|44866.2|9
1671420300000|2022-12-19 03:25:00|44934.9|44894.9|44947.5|44907.5|44951.2|44911.2|44924.9|44884.9|20
1671420600000|2022-12-19 03:30:00|44951.2|44911.2|44954.8|44914.8|44954.8|44914.8|44946.2|44906.2|2
1671420900000|2022-12-19 03:35:00|44949.8|44909.8|44963.5|44923.5|44964.8|44924.8|44946.1|44906.1|4
1671421200000|2022-12-19 03:40:00|44954.8|44914.8|44996.1|44956.1|44996.1|44956.1|44954.8|44914.8|75
1671421500000|2022-12-19 03:45:00|44994.7|44954.7|45013.4|44973.4|45049.7|45009.7|44991.1|44951.1|16
1671421800000|2022-12-19 03:50:00|45014.7|44974.7|45024.7|44984.7|45031|44991|45014.7|44974.7|8
1671422100000|2022-12-19 03:55:00|45023.4|44983.4|45014.6|44974.6|45024.7|44984.7|45010.9|44970.9|2
1671422400000|2022-12-19 04:00:00|45010.9|44970.9|44994.6|44954.6|45014.6|44974.6|44988.3|44948.3|2
1671422700000|2022-12-19 04:05:00|44990.9|44950.9|44970.9|44930.9|44990.9|44950.9|44969.6|44929.6|2
1671423000000|2022-12-19 04:10:00|44969.6|44929.6|44968.2|44928.2|44973.2|44933.2|44967|44927|2
1671423300000|2022-12-19 04:15:00|||||||||1
1671423600000|2022-12-19 04:20:00|44966.9|44926.9|44968.2|44928.2|44968.2|44928.2|44963.2|44923.2|1
1671423900000|2022-12-19 04:25:00|44970.8|44930.8|44984.4|44944.4|44994.5|44954.5|44969.5|44929.5|1
1671424200000|2022-12-19 04:30:00|44994.4|44954.4|44994.4|44954.4|44995.7|44955.7|44984.4|44944.4|2
1671424500000|2022-12-19 04:35:00|44990.7|44950.7|44990.7|44950.7|44990.7|44950.7|44989.4|44949.4|0
1671424800000|2022-12-19 04:40:00|44988.1|44948.1|45009.3|44969.3|45010.6|44970.6|44984.4|44944.4|54
1671425100000|2022-12-19 04:45:00|45014.3|44974.3|45058|45018|45096.7|45056.7|45014.3|44974.3|60
1671425400000|2022-12-19 04:50:00|45055.4|45015.4|45061.7|45021.7|45078|45038|45055.4|45015.4|3
1671425700000|2022-12-19 04:55:00|45056.7|45016.7|45045.3|45005.3|45056.7|45016.7|45044|45004|7
1671426000000|2022-12-19 05:00:00|45046.6|45006.6|45081.6|45041.6|45087.9|45047.9|45046.6|45006.6|2
1671426300000|2022-12-19 05:05:00|45076.6|45036.6|45076.6|45036.6|45082.9|45042.9|45057.9|45017.9|6
1671426600000|2022-12-19 05:10:00|45076.5|45036.5|45050.2|45010.2|45089.1|45049.1|45035.2|44995.2|37
1671426900000|2022-12-19 05:15:00|45045.2|45005.2|45038.9|44998.9|45046.5|45006.5|45013.9|44973.9|21
1671427200000|2022-12-19 05:20:00|45045.2|45005.2|45010|44970|45045.2|45005.2|45001.3|44961.3|23
1671427500000|2022-12-19 05:25:00|45021.3|44981.3|45032.5|44992.5|45043.8|45003.8|44995|44955|27
1671427800000|2022-12-19 05:30:00|45033.8|44993.8|45013.8|44973.8|45035.1|44995.1|45002.5|44962.5|1
1671428100000|2022-12-19 05:35:00|45015.1|44975.1|45047.6|45007.6|45056.4|45016.4|45015.1|44975.1|26
1671428400000|2022-12-19 05:40:00|45046.3|45006.3|45020|44980|45046.3|45006.3|45020|44980|13
1671428700000|2022-12-19 05:45:00|45025|44985|45011.3|44971.3|45030|44990|45011.3|44971.3|0
1671429000000|2022-12-19 05:50:00|45010|44970|45005|44965|45010|44970|45000|44960|9
1671429300000|2022-12-19 05:55:00|45003.7|44963.7|44964.9|44924.9|45003.7|44963.7|44964.9|44924.9|26
1671429600000|2022-12-19 06:00:00|44966.2|44926.2|44964.9|44924.9|44976.2|44936.2|44957.5|44917.5|2
1671429900000|2022-12-19 06:05:00|44968.6|44928.6|44972.3|44932.3|44977.3|44937.3|44963.6|44923.6|10
1671430200000|2022-12-19 06:10:00|44971|44931|44963.5|44923.5|44977.3|44937.3|44963.5|44923.5|16
1671430500000|2022-12-19 06:15:00|44959.8|44919.8|44916.1|44876.1|44959.8|44919.8|44916.1|44876.1|29
1671430800000|2022-12-19 06:20:00|44911.1|44871.1|44927.3|44887.3|44937.3|44897.3|44911.1|44871.1|3
1671431100000|2022-12-19 06:25:00|44921|44881|44934.7|44894.7|44934.7|44894.7|44914.7|44874.7|4
1671431400000|2022-12-19 06:30:00|44931|44891|44914.7|44874.7|44934.7|44894.7|44914.7|44874.7|2
1671431700000|2022-12-19 06:35:00|44911|44871|44934.7|44894.7|44936|44896|44911|44871|1
1671432000000|2022-12-19 06:40:00|44938.4|44898.4|44924.6|44884.6|44954.6|44914.6|44924.6|44884.6|2
1671432300000|2022-12-19 06:45:00|44920.9|44880.9|44949.6|44909.6|44949.6|44909.6|44920.9|44880.9|3
1671432600000|2022-12-19 06:50:00|44950.9|44910.9|44954.6|44914.6|44959.6|44919.6|44945.9|44905.9|2
1671432900000|2022-12-19 06:55:00|44959.6|44919.6|44949.5|44909.5|44959.6|44919.6|44948.2|44908.2|6
1671433200000|2022-12-19 07:00:00|44953.2|44913.2|44923.2|44883.2|44954.5|44914.5|44923.2|44883.2|3
1671433500000|2022-12-19 07:05:00|44921.9|44881.9|44928.2|44888.2|44930.7|44890.7|44909.5|44869.5|9
1671433800000|2022-12-19 07:10:00|44929.5|44889.5|44924.4|44884.4|44931.9|44891.9|44918.2|44878.2|3
1671434100000|2022-12-19 07:15:00|44923.1|44883.1|44919.4|44879.4|44935.7|44895.7|44915.7|44875.7|6
1671434400000|2022-12-19 07:20:00|44920.7|44880.7|44929.4|44889.4|44930.6|44890.6|44919.4|44879.4|1
1671434700000|2022-12-19 07:25:00|44929.3|44889.3|44925.6|44885.6|44934.3|44894.3|44918.1|44878.1|3
1671435000000|2022-12-19 07:30:00|44921.8|44881.8|44936.7|44896.7|44938|44898|44916.7|44876.7|5
1671435300000|2022-12-19 07:35:00|44948|44908|44926.7|44886.7|44948|44908|44923|44883|6
1671435600000|2022-12-19 07:40:00|44925.4|44885.4|44925.5|44885.5|44955.5|44915.5|44919.2|44879.2|70
1671435900000|2022-12-19 07:45:00|44918.1|44878.1|44921.7|44881.7|44925.5|44885.5|44909.2|44869.2|4
1671436200000|2022-12-19 07:50:00|44930.5|44890.5|44915.4|44875.4|44930.5|44890.5|44909.2|44869.2|6
1671436500000|2022-12-19 07:55:00|44916.7|44876.7|44926.7|44886.7|44930.4|44890.4|44906.7|44866.7|21
1671436800000|2022-12-19 08:00:00|44936.7|44896.7|44926.6|44886.6|44940.4|44900.4|44920.4|44880.4|17
1671437100000|2022-12-19 08:05:00|44921.6|44881.6|44920.3|44880.3|44930.4|44890.4|44919.1|44879.1|11
1671437400000|2022-12-19 08:10:00|44921.6|44881.6|44905.3|44865.3|44929|44889|44901.6|44861.6|10
1671437700000|2022-12-19 08:15:00|44896.6|44856.6|44901.5|44861.5|44910.3|44870.3|44890.3|44850.3|81
1671438000000|2022-12-19 08:20:00|44905.3|44865.3|44881.5|44841.5|44920.2|44880.2|44881.5|44841.5|19
1671438300000|2022-12-19 08:25:00|44877.8|44837.8|44856.4|44816.4|44878.9|44838.9|44842.7|44802.7|11
1671438600000|2022-12-19 08:30:00|44847.6|44807.6|44862.6|44822.6|44863.9|44823.9|44846.4|44806.4|17
1671438900000|2022-12-19 08:35:00|44873.8|44833.8|44880.1|44840.1|44898.9|44858.9|44873.8|44833.8|79
1671439200000|2022-12-19 08:40:00|44881.4|44841.4|44932.6|44892.6|44937.6|44897.6|44880.1|44840.1|43
1671439500000|2022-12-19 08:45:00|44931.4|44891.4|44938.9|44898.9|44941.3|44901.3|44912.6|44872.6|47
1671439800000|2022-12-19 08:50:00|44942.6|44902.6|44927.6|44887.6|44942.6|44902.6|44922.6|44882.6|19
1671440100000|2022-12-19 08:55:00|44923.8|44883.8|44938.8|44898.8|44942.5|44902.5|44922.6|44882.6|16
1671440400000|2022-12-19 09:00:00|44937.5|44897.5|44952.5|44912.5|44953.8|44913.8|44937.5|44897.5|13
1671440700000|2022-12-19 09:05:00|44948.8|44908.8|44938.7|44898.7|44956.3|44916.3|44938.7|44898.7|92
1671441000000|2022-12-19 09:10:00|44935|44895|44945|44905|44945|44905|44915|44875|53
1671441300000|2022-12-19 09:15:00|44938.7|44898.7|44906.1|44866.1|44951.2|44911.2|44902.4|44862.4|29
1671441600000|2022-12-19 09:20:00|44896.1|44856.1|44914.9|44874.9|44923.6|44883.6|44896.1|44856.1|19
1671441900000|2022-12-19 09:25:00|44913.6|44873.6|44978.6|44938.6|44986.1|44946.1|44913.6|44873.6|84
1671442200000|2022-12-19 09:30:00|44982.3|44942.3|44962.3|44922.3|44982.3|44942.3|44957.3|44917.3|7
1671442500000|2022-12-19 09:35:00|44982.3|44942.3|45024.8|44984.8|45059.8|45019.8|44978.5|44938.5|60
1671442800000|2022-12-19 09:40:00|45023.5|44983.5|45009.7|44969.7|45023.5|44983.5|44994.8|44954.8|18
1671443100000|2022-12-19 09:45:00|45008.5|44968.5|45082.2|45042.2|45082.2|45042.2|45008.5|44968.5|44
1671443400000|2022-12-19 09:50:00|45088.4|45048.4|45117.1|45077.1|45133.4|45093.4|45077.2|45037.2|67
1671443700000|2022-12-19 09:55:00|45113.4|45073.4|45127.1|45087.1|45129.6|45089.6|45098.4|45058.4|3
1671444000000|2022-12-19 10:00:00|45128.4|45088.4|45108.3|45068.3|45132.1|45092.1|45098.3|45058.3|10
1671444300000|2022-12-19 10:05:00|45103.3|45063.3|45113.3|45073.3|45122.1|45082.1|45097.1|45057.1|13
1671444600000|2022-12-19 10:10:00|45117|45077|45132|45092|45135.7|45095.7|45080.7|45040.7|22
1671444900000|2022-12-19 10:15:00|45135.7|45095.7|45164.4|45124.4|45185.7|45145.7|45117|45077|70
1671445200000|2022-12-19 10:20:00|45160.7|45120.7|45094.4|45054.4|45160.7|45120.7|45089.4|45049.4|19
1671445500000|2022-12-19 10:25:00|45095.7|45055.7|45054.4|45014.4|45095.7|45055.7|45053.1|45013.1|29
1671445800000|2022-12-19 10:30:00|45055.6|45015.6|45070.6|45030.6|45089.4|45049.4|45055.6|45015.6|4
1671446100000|2022-12-19 10:35:00|45069.3|45029.3|45043|45003|45069.3|45029.3|45039.3|44999.3|0
1671446400000|2022-12-19 10:40:00|45041.8|45001.8|45035.5|44995.5|45076.8|45036.8|45029.3|44989.3|43
1671446700000|2022-12-19 10:45:00|45039.3|44999.3|45039.2|44999.2|45050.5|45010.5|45035.5|44995.5|7
1671447000000|2022-12-19 10:50:00|45035.5|44995.5|45079.2|45039.2|45080.5|45040.5|45034.2|44994.2|25
1671447300000|2022-12-19 10:55:00|45087.9|45047.9|45119.2|45079.2|45119.2|45079.2|45087.9|45047.9|18
1671447600000|2022-12-19 11:00:00|45110.4|45070.4|45157.9|45117.9|45159.1|45119.1|45110.4|45070.4|21
1671447900000|2022-12-19 11:05:00|45156.6|45116.6|45149.1|45109.1|45182.9|45142.9|45147.9|45107.9|43
1671448200000|2022-12-19 11:10:00|45152.9|45112.9|45116.6|45076.6|45162.9|45122.9|45106.6|45066.6|104
1671448500000|2022-12-19 11:15:00|45115.3|45075.3|45107.8|45067.8|45117.8|45077.8|45102.8|45062.8|11
1671448800000|2022-12-19 11:20:00|45102.8|45062.8|45141.5|45101.5|45141.5|45101.5|45102.8|45062.8|36
1671449100000|2022-12-19 11:25:00|45137.8|45097.8|45156.5|45116.5|45161.5|45121.5|45131.5|45091.5|7
1671449400000|2022-12-19 11:30:00|45157.7|45117.7|45217.7|45177.7|45232.7|45192.7|45157.7|45117.7|31
1671449700000|2022-12-19 11:35:00|45216.4|45176.4|45216.4|45176.4|45222.7|45182.7|45201.4|45161.4|8
1671450000000|2022-12-19 11:40:00|45217.6|45177.6|45232.6|45192.6|45237.6|45197.6|45213.9|45173.9|6
1671450300000|2022-12-19 11:45:00|45241.4|45201.4|45318.8|45278.8|45330.1|45290.1|45237.6|45197.6|89
1671450600000|2022-12-19 11:50:00|45322.6|45282.6|45320|45280|45370.1|45330.1|45317.5|45277.5|21
1671450900000|2022-12-19 11:55:00|45323.8|45283.8|45340|45300|45340|45300|45278.8|45238.8|82
1671451200000|2022-12-19 12:00:00|45338.8|45298.8|45313.7|45273.7|45338.8|45298.8|45292.5|45252.5|13
1671451500000|2022-12-19 12:05:00|45312.5|45272.5|45231.2|45191.2|45312.5|45272.5|45221.2|45181.2|69
1671451800000|2022-12-19 12:10:00|45229.9|45189.9|45226.2|45186.2|45229.9|45189.9|45197.4|45157.4|56
1671452100000|2022-12-19 12:15:00|45226.1|45186.1|45203.6|45163.6|45227.4|45187.4|45192.4|45152.4|4
1671452400000|2022-12-19 12:20:00|45199.9|45159.9|45193.6|45153.6|45224.8|45184.8|45189.8|45149.8|15
1671452700000|2022-12-19 12:25:00|45196.1|45156.1|45217.3|45177.3|45218.5|45178.5|45193.5|45153.5|1
1671453000000|2022-12-19 12:30:00|45213.5|45173.5|45273.5|45233.5|45273.5|45233.5|45208.5|45168.5|25
1671453300000|2022-12-19 12:35:00|45269.7|45229.7|45288.5|45248.5|45352.2|45312.2|45263.5|45223.5|55
1671453600000|2022-12-19 12:40:00|45287.2|45247.2|45249.7|45209.7|45293.5|45253.5|45238.4|45198.4|29
1671453900000|2022-12-19 12:45:00|45253.4|45213.4|45254.6|45214.6|45264.7|45224.7|45244.6|45204.6|55
1671454200000|2022-12-19 12:50:00|45244.6|45204.6|45254.6|45214.6|45257.1|45217.1|45235.8|45195.8|56
1671454500000|2022-12-19 12:55:00|45225.8|45185.8|45193.3|45153.3|45225.8|45185.8|45189.6|45149.6|22
1671454800000|2022-12-19 13:00:00|45184.6|45144.6|45173.3|45133.3|45217|45177|45169.5|45129.5|219
1671455100000|2022-12-19 13:05:00|45169.5|45129.5|45135.7|45095.7|45177|45137|45135.7|45095.7|60
1671455400000|2022-12-19 13:10:00|45134.5|45094.5|45033.2|44993.2|45134.5|45094.5|45017|44977|90
1671455700000|2022-12-19 13:15:00|45009.4|44969.4|45000.7|44960.7|45020.7|44980.7|44991.9|44951.9|73
1671456000000|2022-12-19 13:20:00|44999.4|44959.4|45064.4|45024.4|45086.9|45046.9|44995.7|44955.7|103
1671456300000|2022-12-19 13:25:00|45065.7|45025.7|45098.1|45058.1|45100.6|45060.6|45065.7|45025.7|52
1671456600000|2022-12-19 13:30:00|45094.4|45054.4|45088.1|45048.1|45108.1|45068.1|45088.1|45048.1|23
1671456900000|2022-12-19 13:35:00|45078.1|45038.1|45068.1|45028.1|45078.1|45038.1|45066.9|45026.9|6
1671457200000|2022-12-19 13:40:00|45064.3|45024.3|45031.8|44991.8|45104.3|45064.3|45031.8|44991.8|21
1671460200000|2022-12-19 14:30:00|45122.7|45082.7|44626.5|44586.5|45201.5|45161.5|44597.8|44557.8|1613
1671460500000|2022-12-19 14:35:00|44630.3|44590.3|44544|44504|44630.3|44590.3|44430.3|44390.3|778
1671460800000|2022-12-19 14:40:00|44537.8|44497.8|44504|44464|44554|44514|44469|44429|304
1671461100000|2022-12-19 14:45:00|44507.8|44467.8|44540.2|44500.2|44594|44554|44481.5|44441.5|353
1671461400000|2022-12-19 14:50:00|44536.4|44496.4|44554|44514|44572.7|44532.7|44484|44444|450
1671461700000|2022-12-19 14:55:00|44550.2|44510.2|44501.4|44461.4|44593.9|44553.9|44491.4|44451.4|197
1671462000000|2022-12-19 15:00:00|44500.2|44460.2|44531.4|44491.4|44586.4|44546.4|44482.7|44442.7|452
1671462300000|2022-12-19 15:05:00|44532.7|44492.7|44522.6|44482.6|44547.7|44507.7|44483.9|44443.9|200
1671462600000|2022-12-19 15:10:00|44521.4|44481.4|44532.6|44492.6|44551.3|44511.3|44472.6|44432.6|421
1671462900000|2022-12-19 15:15:00|44531.4|44491.4|44607.5|44567.5|44613.8|44573.8|44503.8|44463.8|400
1671463200000|2022-12-19 15:20:00|44611.3|44571.3|44651.1|44611.1|44682.5|44642.5|44591.3|44551.3|314
1671463500000|2022-12-19 15:25:00|44646.1|44606.1|44741.1|44701.1|44754.9|44714.9|44636.1|44596.1|232
1671463800000|2022-12-19 15:30:00|44732.3|44692.3|44781.1|44741.1|44794.8|44754.8|44684.9|44644.9|161
1671464100000|2022-12-19 15:35:00|44784.8|44744.8|45098.6|45058.6|45124.8|45084.8|44784.8|44744.8|412
1671464400000|2022-12-19 15:40:00|45089.9|45049.9|45134.8|45094.8|45138.6|45098.6|45053.6|45013.6|270
1671464700000|2022-12-19 15:45:00|45141|45101|45166.1|45126.1|45232.3|45192.3|45081|45041|157
1671465000000|2022-12-19 15:50:00|45162.3|45122.3|45104.9|45064.9|45242.3|45202.3|45073.7|45033.7|1198
1671465300000|2022-12-19 15:55:00|45099.9|45059.9|45202.4|45162.4|45232.5|45192.5|45082.5|45042.5|417
1671465600000|2022-12-19 16:00:00|45196.2|45156.2|45058.6|45018.6|45196.2|45156.2|45038.7|44998.7|215
1671465900000|2022-12-19 16:05:00|45043.6|45003.6|44997.4|44957.4|45043.6|45003.6|44982.4|44942.4|196
1671466200000|2022-12-19 16:10:00|44993.6|44953.6|45075.9|45035.9|45100.9|45060.9|44982.4|44942.4|408
1671466500000|2022-12-19 16:15:00|45077.1|45037.1|45055.9|45015.9|45138.3|45098.3|45039.7|44999.7|218
1671466800000|2022-12-19 16:20:00|45054.7|45014.7|45072.1|45032.1|45098.3|45058.3|45050.9|45010.9|100
1671467100000|2022-12-19 16:25:00|45075.8|45035.8|45039.6|44999.6|45110.8|45070.8|45038.4|44998.4|89
1671467400000|2022-12-19 16:30:00|45038.4|44998.4|44970.8|44930.8|45040.8|45000.8|44970.8|44930.8|157
1671467700000|2022-12-19 16:35:00|44975.8|44935.8|44980.8|44940.8|44994.6|44954.6|44970.8|44930.8|100
1671468000000|2022-12-19 16:40:00|44985.8|44945.8|44943.2|44903.2|44985.8|44945.8|44883.3|44843.3|392
1671468300000|2022-12-19 16:45:00|44944.4|44904.4|44903.1|44863.1|44965.7|44925.7|44879.3|44839.3|96
1671468600000|2022-12-19 16:50:00|44898.1|44858.1|44988|44948|44988|44948|44889.3|44849.3|95
1671468900000|2022-12-19 16:55:00|44993|44953|44984.3|44944.3|45015.5|44975.5|44955.5|44915.5|163
1671469200000|2022-12-19 17:00:00|44988.1|44948.1|44945.5|44905.5|44989.3|44949.3|44934.3|44894.3|87
1671469500000|2022-12-19 17:05:00|44944.2|44904.2|44850.4|44810.4|44944.2|44904.2|44844.2|44804.2|94
1671469800000|2022-12-19 17:10:00|44845.4|44805.4|44882.8|44842.8|44910.4|44870.4|44844.2|44804.2|57
1671470100000|2022-12-19 17:15:00|44886.6|44846.6|44876.6|44836.6|44907.8|44867.8|44857.8|44817.8|130
1671470400000|2022-12-19 17:20:00|44877.8|44837.8|44857.7|44817.7|44890.3|44850.3|44841.6|44801.6|113
1671470700000|2022-12-19 17:25:00|44859|44819|44847.7|44807.7|44882.7|44842.7|44802.7|44762.7|213
1671471000000|2022-12-19 17:30:00|44848.9|44808.9|44858.9|44818.9|44897.7|44857.7|44848.9|44808.9|325
1671471300000|2022-12-19 17:35:00|44855.1|44815.1|44830.1|44790.1|44858.9|44818.9|44808.9|44768.9|66
1671471600000|2022-12-19 17:40:00|44835.1|44795.1|44830.2|44790.2|44860.1|44820.1|44797.6|44757.6|184
1671471900000|2022-12-19 17:45:00|44835.2|44795.2|44855.2|44815.2|44863.9|44823.9|44814|44774|78
1671472200000|2022-12-19 17:50:00|44850.2|44810.2|44820.1|44780.1|44863.9|44823.9|44803.9|44763.9|110
1671472500000|2022-12-19 17:55:00|44818.9|44778.9|44825.1|44785.1|44853.9|44813.9|44793.9|44753.9|81
1671472800000|2022-12-19 18:00:00|44832.7|44792.7|44842.6|44802.6|44852.6|44812.6|44818.9|44778.9|134
1671473100000|2022-12-19 18:05:00|44853.8|44813.8|44908.8|44868.8|44920|44880|44845|44805|177
1671473400000|2022-12-19 18:10:00|44905|44865|44900|44860|44933.8|44893.8|44893.8|44853.8|171
1671473700000|2022-12-19 18:15:00|44903.8|44863.8|44870.1|44830.1|44913.8|44873.8|44820.2|44780.2|243
1671474000000|2022-12-19 18:20:00|44868.9|44828.9|44868.9|44828.9|44870.1|44830.1|44840.1|44800.1|33
1671474300000|2022-12-19 18:25:00|44875.1|44835.1|44868.9|44828.9|44888.9|44848.9|44865.1|44825.1|57
1671474600000|2022-12-19 18:30:00|44870.1|44830.1|44786.4|44746.4|44888.9|44848.9|44785.2|44745.2|211
1671474900000|2022-12-19 18:35:00|44787.6|44747.6|44797.6|44757.6|44850.2|44810.2|44787.6|44747.6|166
1671475200000|2022-12-19 18:40:00|44802.6|44762.6|44802.8|44762.8|44856.4|44816.4|44799|44759|267
1671475500000|2022-12-19 18:45:00|44804|44764|44826.3|44786.3|44857.6|44817.6|44765.2|44725.2|412
1671475800000|2022-12-19 18:50:00|44827.5|44787.5|44816.3|44776.3|44827.5|44787.5|44783.9|44743.9|233
1671476100000|2022-12-19 18:55:00|44817.5|44777.5|44756.3|44716.3|44842.5|44802.5|44750.1|44710.1|199
1671476400000|2022-12-19 19:00:00|44760.1|44720.1|44748.6|44708.6|44785.1|44745.1|44732.5|44692.5|126
1671476700000|2022-12-19 19:05:00|44747.4|44707.4|44712.2|44672.2|44792.2|44752.2|44712.2|44672.2|211
1671477000000|2022-12-19 19:10:00|44717.2|44677.2|44679.4|44639.4|44792.2|44752.2|44649.4|44609.4|1017
1671477300000|2022-12-19 19:15:00|44693.2|44653.2|44693.1|44653.1|44737|44697|44677|44637|859
1671498000000|2022-12-20 01:00:00|44763.1|44683.1|44779.6|44739.6|44779.6|44739.6|44720.7|44680.7|52
1671498300000|2022-12-20 01:05:00|44775.7|44735.7|44764.2|44724.2|44783|44743|44759.2|44719.2|38
1671498600000|2022-12-20 01:10:00|44768|44728|44834.1|44794.1|44839.1|44799.1|44768|44728|21
1671498900000|2022-12-20 01:15:00|44835.3|44795.3|44852.9|44812.9|44854.1|44814.1|44829.1|44789.1|14
1671499200000|2022-12-20 01:20:00|44849.1|44809.1|44870.2|44830.2|44870.2|44830.2|44847.9|44807.9|11
1671499500000|2022-12-20 01:25:00|44872.5|44832.5|44900.2|44860.2|44910.2|44870.2|44872.5|44832.5|11
1671499800000|2022-12-20 01:30:00|44905.2|44865.2|44920.1|44880.1|44920.1|44880.1|44899|44859|1
1671500100000|2022-12-20 01:35:00|44930.1|44890.1|44935.1|44895.1|44940.1|44900.1|44910.1|44870.1|2
1671500400000|2022-12-20 01:40:00|44930.1|44890.1|44925|44885|44945.1|44905.1|44918.9|44878.9|2
1671500700000|2022-12-20 01:45:00|44930|44890|44863.9|44823.9|44930|44890|44860|44820|35
1671501000000|2022-12-20 01:50:00|44865|44825|44865|44825|44875|44835|44856.1|44816.1|0
1671501300000|2022-12-20 01:55:00|44868.8|44828.8|44843.8|44803.8|44870|44830|44838.8|44798.8|3
1671501600000|2022-12-20 02:00:00|44844.9|44804.9|44809.9|44769.9|44844.9|44804.9|44808.7|44768.7|4
1671501900000|2022-12-20 02:05:00|44814.9|44774.9|44799.9|44759.9|44816|44776|44796|44756|0
1671502200000|2022-12-20 02:10:00|44803.7|44763.7|44809.8|44769.8|44809.8|44769.8|44791|44751|2
1671502500000|2022-12-20 02:15:00|44811|44771|44814.8|44774.8|44824.8|44784.8|44809.8|44769.8|4
1671502800000|2022-12-20 02:20:00|44813.6|44773.6|44814.7|44774.7|44815.9|44775.9|44810.9|44770.9|0
1671503100000|2022-12-20 02:25:00|44809.7|44769.7|44814.7|44774.7|44815.9|44775.9|44804.7|44764.7|1
1671503400000|2022-12-20 02:30:00|44813.6|44773.6|44824.7|44784.7|44824.7|44784.7|44809.7|44769.7|0
1671503700000|2022-12-20 02:35:00|44825.8|44785.8|44824.6|44784.6|44825.8|44785.8|44815.8|44775.8|0
1671504000000|2022-12-20 02:40:00|44823.5|44783.5|44814.6|44774.6|44824.6|44784.6|44813.5|44773.5|0
1671504300000|2022-12-20 02:45:00|44815.7|44775.7|44814.6|44774.6|44824.6|44784.6|44814.6|44774.6|0
1671504600000|2022-12-20 02:50:00|44815.7|44775.7|44825.7|44785.7|44825.7|44785.7|44809.5|44769.5|7
1671504900000|2022-12-20 02:55:00|44824.5|44784.5|44887.9|44847.9|44896.8|44856.8|44820.7|44780.7|59
1671505200000|2022-12-20 03:00:00|44891.8|44851.8|44895.6|44855.6|44906.8|44866.8|44887.9|44847.9|17
1671505500000|2022-12-20 03:05:00|44899.4|44859.4|44904.4|44864.4|44928.3|44888.3|44890.6|44850.6|23
1671505800000|2022-12-20 03:10:00|44900.6|44860.6|44848.2|44808.2|44905.6|44865.6|44844.4|44804.4|31
1671506100000|2022-12-20 03:15:00|44847.1|44807.1|44794.3|44754.3|44849.4|44809.4|44793.2|44753.2|18
1671506400000|2022-12-20 03:20:00|44798.2|44758.2|44804.3|44764.3|44814.3|44774.3|44794.3|44754.3|6
1671506700000|2022-12-20 03:25:00|44809.3|44769.3|44810.4|44770.4|44819.3|44779.3|44793.1|44753.1|11
1671507000000|2022-12-20 03:30:00|44814.3|44774.3|44831.5|44791.5|44831.5|44791.5|44799.2|44759.2|49
1671507300000|2022-12-20 03:35:00|44836.5|44796.5|44837.6|44797.6|44847.6|44807.6|44835.3|44795.3|3
1671507600000|2022-12-20 03:40:00|44836.5|44796.5|44831.4|44791.4|44837.6|44797.6|44825.3|44785.3|3
1671507900000|2022-12-20 03:45:00|44835.3|44795.3|44827.5|44787.5|44835.3|44795.3|44822.5|44782.5|0
1671508200000|2022-12-20 03:50:00|44831.4|44791.4|44831.4|44791.4|44840.2|44800.2|44826.4|44786.4|4
1671508500000|2022-12-20 03:55:00|44831.3|44791.3|44841.3|44801.3|44847.5|44807.5|44827.5|44787.5|7
1671508800000|2022-12-20 04:00:00|44842.4|44802.4|44845.1|44805.1|44846.7|44806.7|44831.3|44791.3|28
1671509100000|2022-12-20 04:05:00|44841.3|44801.3|44831.2|44791.2|44845.1|44805.1|44826.2|44786.2|4
1671509400000|2022-12-20 04:10:00|44835.1|44795.1|44821.2|44781.2|44836.2|44796.2|44821.2|44781.2|0
1671509700000|2022-12-20 04:15:00|44811.2|44771.2|44826.2|44786.2|44826.2|44786.2|44811.2|44771.2|0
1671510000000|2022-12-20 04:20:00|44827.3|44787.3|44826.1|44786.1|44831.2|44791.2|44821.1|44781.1|0
1671510300000|2022-12-20 04:25:00|44827.2|44787.2|44826.1|44786.1|44831.1|44791.1|44821.1|44781.1|0
1671510600000|2022-12-20 04:30:00|44827.2|44787.2|44826|44786|44827.2|44787.2|44821|44781|0
1671510900000|2022-12-20 04:35:00|44822.2|44782.2|44826|44786|44826|44786|44821|44781|0
1671511500000|2022-12-20 04:45:00|44827.1|44787.1|44830.9|44790.9|44835.9|44795.9|44825.9|44785.9|0
1671511800000|2022-12-20 04:50:00|44835.9|44795.9|44835.9|44795.9|44835.9|44795.9|44830.9|44790.9|0
1671512100000|2022-12-20 04:55:00|44838.1|44798.1|44845.8|44805.8|44850.9|44810.9|44838.1|44798.1|9
1671512400000|2022-12-20 05:00:00|44844.7|44804.7|44844.7|44804.7|44845.8|44805.8|44844.7|44804.7|0
1671512700000|2022-12-20 05:05:00|44845.8|44805.8|44845.8|44805.8|44845.8|44805.8|44844.7|44804.7|0
1671513000000|2022-12-20 05:10:00|44844.6|44804.6|44845.7|44805.7|44850.8|44810.8|44844.6|44804.6|0
1671513300000|2022-12-20 05:15:00|44840.7|44800.7|44822.3|44782.3|44845.7|44805.7|44811.2|44771.2|5
1671513600000|2022-12-20 05:20:00|44818.4|44778.4|44814.5|44774.5|44822.3|44782.3|44812.3|44772.3|0
1671513900000|2022-12-20 05:25:00|44813.4|44773.4|44823.4|44783.4|44824.5|44784.5|44812.3|44772.3|0
1671514200000|2022-12-20 05:30:00|44818.4|44778.4|44884.4|44844.4|44885.6|44845.6|44812.2|44772.2|8
1671514500000|2022-12-20 05:35:00|44885.6|44845.6|44860.5|44820.5|44885.6|44845.6|44859.4|44819.4|6
1671514800000|2022-12-20 05:40:00|44851.7|44811.7|44890.5|44850.5|44895.5|44855.5|44851.7|44811.7|1
1671515100000|2022-12-20 05:45:00|44891.6|44851.6|44915.5|44875.5|44919.4|44879.4|44890.5|44850.5|24
1671515400000|2022-12-20 05:50:00|44916.6|44876.6|44920.4|44880.4|44922.7|44882.7|44912.7|44872.7|12
1671515700000|2022-12-20 05:55:00|44921.5|44881.5|44926.5|44886.5|44926.5|44886.5|44907.7|44867.7|19
1671516000000|2022-12-20 06:00:00|44935.4|44895.4|44955.3|44915.3|44960.3|44920.3|44935.4|44895.4|11
1671516300000|2022-12-20 06:05:00|44950.3|44910.3|44960.3|44920.3|44969.2|44929.2|44950.3|44910.3|7
1671516600000|2022-12-20 06:10:00|44964.2|44924.2|44950.3|44910.3|44968.1|44928.1|44944.2|44904.2|5
1671516900000|2022-12-20 06:15:00|44945.3|44905.3|44945.2|44905.2|44954.1|44914.1|44935.3|44895.3|0
1671517200000|2022-12-20 06:20:00|44940.2|44900.2|44965.2|44925.2|44965.2|44925.2|44935.2|44895.2|1
1671517500000|2022-12-20 06:25:00|44964.1|44924.1|44945.1|44905.1|44969.1|44929.1|44937.9|44897.9|21
1671517800000|2022-12-20 06:30:00|44944|44904|44945.1|44905.1|44946.3|44906.3|44940.1|44900.1|1
1671518100000|2022-12-20 06:35:00|44950.1|44910.1|44945.1|44905.1|44959|44919|44945.1|44905.1|51
1671518400000|2022-12-20 06:40:00|44946.2|44906.2|44940|44900|44950.1|44910.1|44936.7|44896.7|9
1671518700000|2022-12-20 06:45:00|44955|44915|44972.2|44932.2|44976.1|44936.1|44948.9|44908.9|44
1671519000000|2022-12-20 06:50:00|44976.1|44936.1|45008.3|44968.3|45011.1|44971.1|44976.1|44936.1|65
1671519300000|2022-12-20 06:55:00|45012.2|44972.2|44993.3|44953.3|45018.3|44978.3|44962.2|44922.2|30
1671519600000|2022-12-20 07:00:00|44998.3|44958.3|44967.1|44927.1|45012.1|44972.1|44957.1|44917.1|19
1671519900000|2022-12-20 07:05:00|44968.2|44928.2|44993.2|44953.2|44998.2|44958.2|44962.1|44922.1|8
1671520200000|2022-12-20 07:10:00|45002.1|44962.1|44993.1|44953.1|45012.1|44972.1|44992|44952|6
1671520500000|2022-12-20 07:15:00|44994.3|44954.3|44998.1|44958.1|44998.1|44958.1|44983.1|44943.1|3
1671520800000|2022-12-20 07:20:00|45002|44962|45008.1|44968.1|45010.8|44970.8|45002|44962|0
1671521100000|2022-12-20 07:25:00|45003.1|44963.1|45011.9|44971.9|45020.8|44980.8|45001.9|44961.9|8
1671521400000|2022-12-20 07:30:00|45006.9|44966.9|45013|44973|45013|44973|45003|44963|1
1671521700000|2022-12-20 07:35:00|45010.8|44970.8|44990.7|44950.7|45010.8|44970.8|44969.6|44929.6|31
1671522000000|2022-12-20 07:40:00|45009.6|44969.6|45005.7|44965.7|45010.7|44970.7|44985.7|44945.7|19
1671522300000|2022-12-20 07:45:00|45006.8|44966.8|44998.4|44958.4|45010.7|44970.7|44990.7|44950.7|8
1671522600000|2022-12-20 07:50:00|44994.5|44954.5|45010.6|44970.6|45011.7|44971.7|44990.6|44950.6|6
1671522900000|2022-12-20 07:55:00|45011.7|44971.7|45020.6|44980.6|45031.7|44991.7|44995.6|44955.6|61
1671523200000|2022-12-20 08:00:00|45019.4|44979.4|45035.5|44995.5|45040.5|45000.5|45010.6|44970.6|7
1671523500000|2022-12-20 08:05:00|45034.4|44994.4|45035.5|44995.5|45039.4|44999.4|45030.5|44990.5|0
1671523800000|2022-12-20 08:10:00|45030.5|44990.5|45048.2|45008.2|45080.5|45040.5|45030.5|44990.5|59
1671524100000|2022-12-20 08:15:00|45049.3|45009.3|44993.2|44953.2|45058.2|45018.2|44993.2|44953.2|40
1671524400000|2022-12-20 08:20:00|44997.1|44957.1|44978.1|44938.1|44997.1|44957.1|44968.2|44928.2|20
1671524700000|2022-12-20 08:25:00|44975.9|44935.9|44972|44932|44987|44947|44968.1|44928.1|63
1671525000000|2022-12-20 08:30:00|44975.9|44935.9|44978.1|44938.1|45005.9|44965.9|44972|44932|16
1671525300000|2022-12-20 08:35:00|44988.1|44948.1|44988|44948|44998|44958|44977|44937|8
1671525600000|2022-12-20 08:40:00|44991.9|44951.9|45008|44968|45013|44973|44986.9|44946.9|4
1671525900000|2022-12-20 08:45:00|45009.1|44969.1|45013|44973|45026.9|44986.9|44996.9|44956.9|5
1671526200000|2022-12-20 08:50:00|45018|44978|45025.1|44985.1|45030.7|44990.7|45006.8|44966.8|113
1671526500000|2022-12-20 08:55:00|45024|44984|45014|44974|45027.9|44987.9|45010.1|44970.1|6
1671526800000|2022-12-20 09:00:00|45004|44964|45008.9|44968.9|45025.1|44985.1|45004|44964|9
1671527100000|2022-12-20 09:05:00|45005|44965|45038.9|44998.9|45048.9|45008.9|45005|44965|30
1671527400000|2022-12-20 09:10:00|45035|44995|45040|45000|45040|45000|45030|44990|1
1671527700000|2022-12-20 09:15:00|45045|45005|45019.9|44979.9|45045|45005|45014.9|44974.9|58
1671528000000|2022-12-20 09:20:00|45018.8|44978.8|45022.1|44982.1|45062.1|45022.1|45018.8|44978.8|29
1671528300000|2022-12-20 09:25:00|45021|44981|45012.1|44972.1|45022.1|44982.1|45007.1|44967.1|1
1671528600000|2022-12-20 09:30:00|45016|44976|45010.9|44970.9|45026|44986|45002|44962|20
1671528900000|2022-12-20 09:35:00|45012|44972|45024.8|44984.8|45049.8|45009.8|45012|44972|31
1671529200000|2022-12-20 09:40:00|45020.9|44980.9|45040.8|45000.8|45040.8|45000.8|45020.9|44980.9|3
1671529500000|2022-12-20 09:45:00|45039.7|44999.7|45023.6|44983.6|45039.7|44999.7|45001.9|44961.9|18
1671529800000|2022-12-20 09:50:00|45019.7|44979.7|45030.8|44990.8|45043.6|45003.6|45014.7|44974.7|4
1671530100000|2022-12-20 09:55:00|45020.8|44980.8|45026.8|44986.8|45026.8|44986.8|45010.7|44970.7|5
1671530400000|2022-12-20 10:00:00|45030.7|44990.7|45021.8|44981.8|45046.8|45006.8|45016.8|44976.8|6
1671530700000|2022-12-20 10:05:00|45022.9|44982.9|45031.7|44991.7|45040.7|45000.7|45021.8|44981.8|1
1671531000000|2022-12-20 10:10:00|45036.7|44996.7|45056.7|45016.7|45056.7|45016.7|45031.7|44991.7|42
1671531300000|2022-12-20 10:15:00|45051.7|45011.7|45038.4|44998.4|45056.7|45016.7|45028.4|44988.4|49
1671531600000|2022-12-20 10:20:00|45039.5|44999.5|45033.3|44993.3|45049.4|45009.4|45028.3|44988.3|1
1671531900000|2022-12-20 10:25:00|45029.4|44989.4|45039.4|44999.4|45044.4|45004.4|45024.4|44984.4|1
1671532200000|2022-12-20 10:30:00|45045.5|45005.5|44998.2|44958.2|45045.5|45005.5|44984.4|44944.4|46
1671532500000|2022-12-20 10:35:00|44994.3|44954.3|45014.3|44974.3|45014.3|44974.3|44989.3|44949.3|0
1671532800000|2022-12-20 10:40:00|45013.2|44973.2|45000.4|44960.4|45013.2|44973.2|44989.3|44949.3|5
1671533100000|2022-12-20 10:45:00|44999.3|44959.3|45017|44977|45026|44986|44990.3|44950.3|9
1671533400000|2022-12-20 10:50:00|45020.9|44980.9|45013.1|44973.1|45020.9|44980.9|45012|44972|14
1671533700000|2022-12-20 10:55:00|45017|44977|45017|44977|45017|44977|45008.1|44968.1|8
1671534000000|2022-12-20 11:00:00|45022|44982|45004.1|44964.1|45024.8|44984.8|45004.1|44964.1|15
1671534300000|2022-12-20 11:05:00|45008|44968|45008|44968|45016.9|44976.9|45003|44963|15
1671534600000|2022-12-20 11:10:00|45009.1|44969.1|45015.8|44975.8|45016.9|44976.9|45007.9|44967.9|6
1671534900000|2022-12-20 11:15:00|45011.8|44971.8|45012.9|44972.9|45015.8|44975.8|45004|44964|4
1671535200000|2022-12-20 11:20:00|45016.8|44976.8|45017.9|44977.9|45017.9|44977.9|45002.9|44962.9|6
1671535500000|2022-12-20 11:25:00|45017.8|44977.8|45017.8|44977.8|45017.8|44977.8|45007.8|44967.8|0
1671535800000|2022-12-20 11:30:00|45013.9|44973.9|45015.6|44975.6|45030.6|44990.6|45005.6|44965.6|6
1671536100000|2022-12-20 11:35:00|45011.7|44971.7|44994.5|44954.5|45029.5|44989.5|44993.4|44953.4|8
1671536400000|2022-12-20 11:40:00|44995.6|44955.6|44979.4|44939.4|44999.5|44959.5|44974.5|44934.5|34
1671536700000|2022-12-20 11:45:00|44983.4|44943.4|44985.5|44945.5|44991.6|44951.6|44975.5|44935.5|6
1671537000000|2022-12-20 11:50:00|44983.3|44943.3|44970.5|44930.5|44983.3|44943.3|44970.5|44930.5|0
1671537300000|2022-12-20 11:55:00|44974.4|44934.4|44975.4|44935.4|44979.3|44939.3|44970.4|44930.4|4
1671537600000|2022-12-20 12:00:00|44974.3|44934.3|44904.3|44864.3|44994.3|44954.3|44903.2|44863.2|22
1671537900000|2022-12-20 12:05:00|44903.2|44863.2|44911.4|44871.4|44921.4|44881.4|44886.5|44846.5|8
1671538200000|2022-12-20 12:10:00|44915.3|44875.3|44905.3|44865.3|44925.3|44885.3|44904.2|44864.2|5
1671538500000|2022-12-20 12:15:00|44895.3|44855.3|44926.4|44886.4|44936.4|44896.4|44866.4|44826.4|5
1671538800000|2022-12-20 12:20:00|44936.4|44896.4|44951.3|44911.3|44962.4|44922.4|44925.3|44885.3|3
1671539100000|2022-12-20 12:25:00|44952.4|44912.4|44929.1|44889.1|44952.4|44912.4|44928|44888|18
1671539400000|2022-12-20 12:30:00|44925.2|44885.2|44939.1|44899.1|44956.3|44916.3|44915.2|44875.2|11
1671539700000|2022-12-20 12:35:00|44940.2|44900.2|44949|44909|44950.1|44910.1|44940.2|44900.2|11
1671540000000|2022-12-20 12:40:00|44944|44904|44919|44879|44944|44904|44910.1|44870.1|5
1671540300000|2022-12-20 12:45:00|44915.1|44875.1|44955|44915|44968.3|44928.3|44915.1|44875.1|37
1671540600000|2022-12-20 12:50:00|44961.1|44921.1|44918.9|44878.9|44961.1|44921.1|44903.9|44863.9|44
1671540900000|2022-12-20 12:55:00|44910|44870|44908.9|44868.9|44931.8|44891.8|44903.9|44863.9|35
1671541200000|2022-12-20 13:00:00|44907.8|44867.8|44918.9|44878.9|44952.8|44912.8|44906|44866|85
1671541500000|2022-12-20 13:05:00|44919.9|44879.9|44956.7|44916.7|44967.7|44927.7|44904.9|44864.9|59
1671541800000|2022-12-20 13:10:00|44952.7|44912.7|44956.6|44916.6|44964.5|44924.5|44936.6|44896.6|113
1671542100000|2022-12-20 13:15:00|44960.6|44920.6|45007.7|44967.7|45012.7|44972.7|44955.6|44915.6|75
1671542400000|2022-12-20 13:20:00|45006.6|44966.6|45002.6|44962.6|45011.6|44971.6|44992.7|44952.7|37
1671542700000|2022-12-20 13:25:00|45007.6|44967.6|44989.7|44949.7|45007.6|44967.6|44984.8|44944.8|42
1671543000000|2022-12-20 13:30:00|44990.8|44950.8|45072.9|45032.9|45072.9|45032.9|44989.7|44949.7|101
1671543300000|2022-12-20 13:35:00|45076.9|45036.9|45015.7|44975.7|45077.9|45037.9|45010.7|44970.7|63
1671543600000|2022-12-20 13:40:00|45014.7|44974.7|45004.6|44964.6|45020.7|44980.7|44994.6|44954.6|44
1671546600000|2022-12-20 14:30:00|44985.4|44945.4|45204.3|45164.3|45300.4|45260.4|44985.4|44945.4|806
1671546900000|2022-12-20 14:35:00|45202.1|45162.1|45366.8|45326.8|45510|45470|45195.3|45155.3|1317
1671547200000|2022-12-20 14:40:00|45376.8|45336.8|45366.7|45326.7|45432.8|45392.8|45357.8|45317.8|503
1671547500000|2022-12-20 14:45:00|45356.7|45316.7|45231.7|45191.7|45366.7|45326.7|45203.5|45163.5|387
1671547800000|2022-12-20 14:50:00|45230.6|45190.6|45277.7|45237.7|45323.8|45283.8|45226.7|45186.7|453
1671548100000|2022-12-20 14:55:00|45281.7|45241.7|45351.6|45311.6|45356.6|45316.6|45253.8|45213.8|379
1671548400000|2022-12-20 15:00:00|45355.6|45315.6|45426.6|45386.6|45445.5|45405.5|45321.6|45281.6|561
1671548700000|2022-12-20 15:05:00|45431.6|45391.6|45417.6|45377.6|45457.7|45417.7|45371.6|45331.6|704
1671549000000|2022-12-20 15:10:00|45423.7|45383.7|45333.7|45293.7|45457.6|45417.6|45333.7|45293.7|538
1671549300000|2022-12-20 15:15:00|45334.7|45294.7|45162.9|45122.9|45334.7|45294.7|45145.7|45105.7|543
1671549600000|2022-12-20 15:20:00|45167.9|45127.9|45171.8|45131.8|45247.8|45207.8|45101.8|45061.8|294
1671549900000|2022-12-20 15:25:00|45161.8|45121.8|45145.7|45105.7|45176.8|45136.8|45117.8|45077.8|241
1671550200000|2022-12-20 15:30:00|45141.7|45101.7|45185.6|45145.6|45192.8|45152.8|45139.6|45099.6|210
1671550500000|2022-12-20 15:35:00|45180.6|45140.6|45080.6|45040.6|45210.6|45170.6|45070.6|45030.6|284
1671550800000|2022-12-20 15:40:00|45085.6|45045.6|45055.6|45015.6|45101.6|45061.6|45034.5|44994.5|232
1671551100000|2022-12-20 15:45:00|45056.6|45016.6|45161.6|45121.6|45166.6|45126.6|45056.6|45016.6|95
1671551400000|2022-12-20 15:50:00|45165.5|45125.5|45207.6|45167.6|45245.5|45205.5|45152.6|45112.6|438
1671551700000|2022-12-20 15:55:00|45206.5|45166.5|45229.7|45189.7|45268.6|45228.6|45206.5|45166.5|166
1671552000000|2022-12-20 16:00:00|45228.6|45188.6|45243.6|45203.6|45293.6|45253.6|45228.6|45188.6|415
1671552300000|2022-12-20 16:05:00|45242.5|45202.5|45295.7|45255.7|45299.6|45259.6|45218.6|45178.6|93
1671552600000|2022-12-20 16:10:00|45295.6|45255.6|45266.7|45226.7|45324.6|45284.6|45245.6|45205.6|114
1671552900000|2022-12-20 16:15:00|45258.8|45218.8|45203.7|45163.7|45307.7|45267.7|45187.7|45147.7|135
1671553200000|2022-12-20 16:20:00|45207.7|45167.7|45141.6|45101.6|45232.7|45192.7|45126.6|45086.6|151
1671553500000|2022-12-20 16:25:00|45136.6|45096.6|45124.4|45084.4|45189.5|45149.5|45085.5|45045.5|233
1671553800000|2022-12-20 16:30:00|45123.4|45083.4|45099.4|45059.4|45133.4|45093.4|45054.4|45014.4|76
1671554100000|2022-12-20 16:35:00|45094.4|45054.4|45057.3|45017.3|45094.4|45054.4|45032.3|44992.3|126
1671554400000|2022-12-20 16:40:00|45056.2|45016.2|45059.3|45019.3|45114.3|45074.3|45019.4|44979.4|252
1671554700000|2022-12-20 16:45:00|45054.3|45014.3|45082.2|45042.2|45123.2|45083.2|45049.3|45009.3|95
1671555000000|2022-12-20 16:50:00|45077.2|45037.2|45099.3|45059.3|45112.2|45072.2|45063.2|45023.2|208
1671555300000|2022-12-20 16:55:00|45098.2|45058.2|45077.1|45037.1|45139.2|45099.2|45072.1|45032.1|89
1671555600000|2022-12-20 17:00:00|45073.2|45033.2|45049.2|45009.2|45074.2|45034.2|45042.1|45002.1|67
1671555900000|2022-12-20 17:05:00|45044.2|45004.2|45099.9|45059.9|45114.9|45074.9|45043.1|45003.1|157
1671556200000|2022-12-20 17:10:00|45098.9|45058.9|45071|45031|45119.9|45079.9|45062|45022|50
1671556500000|2022-12-20 17:15:00|45072|45032|45090.9|45050.9|45152|45112|45052|45012|308
1671556800000|2022-12-20 17:20:00|45087|45047|44979.6|44939.6|45087.8|45047.8|44965.7|44925.7|1995
1671557100000|2022-12-20 17:25:00|44983.6|44943.6|44975.6|44935.6|45023.6|44983.6|44954.6|44914.6|131
1671557400000|2022-12-20 17:30:00|44983.5|44943.5|44996.6|44956.6|45035.6|44995.6|44976.6|44936.6|219
1671557700000|2022-12-20 17:35:00|45000.6|44960.6|45016.6|44976.6|45020.6|44980.6|44985.6|44945.6|147
1671558000000|2022-12-20 17:40:00|45015.6|44975.6|45016.6|44976.6|45017.6|44977.6|44991.6|44951.6|149
1671558300000|2022-12-20 17:45:00|45020.5|44980.5|45022.6|44982.6|45054.7|45014.7|44997.6|44957.6|279
1671558600000|2022-12-20 17:50:00|45026.5|44986.5|45117.5|45077.5|45118.6|45078.6|45022.6|44982.6|207
1671558900000|2022-12-20 17:55:00|45118.6|45078.6|45119.6|45079.6|45124.6|45084.6|45098.6|45058.6|64
1671559200000|2022-12-20 18:00:00|45118.5|45078.5|45127.5|45087.5|45127.5|45087.5|45098.5|45058.5|128
1671559500000|2022-12-20 18:05:00|45126.4|45086.4|45116.4|45076.4|45137.5|45097.5|45113.5|45073.5|87
1671559800000|2022-12-20 18:10:00|45120.4|45080.4|45128.4|45088.4|45164.5|45124.5|45116.4|45076.4|78
1671560100000|2022-12-20 18:15:00|45129.5|45089.5|45125.3|45085.3|45167.4|45127.4|45125.3|45085.3|105
1671560400000|2022-12-20 18:20:00|45111.3|45071.3|45096.3|45056.3|45120.3|45080.3|45085.3|45045.3|169
1671560700000|2022-12-20 18:25:00|45095.3|45055.3|45036.3|44996.3|45095.3|45055.3|45035.2|44995.2|152
1671561000000|2022-12-20 18:30:00|45031.3|44991.3|45016.2|44976.2|45047.3|45007.3|45016.2|44976.2|206
1671561300000|2022-12-20 18:35:00|45020.2|44980.2|45011.2|44971.2|45042.2|45002.2|45011.2|44971.2|106
1671561600000|2022-12-20 18:40:00|45012.2|44972.2|44979.1|44939.1|45021.2|44981.2|44963.1|44923.1|231
1671561900000|2022-12-20 18:45:00|44983|44943|44980.1|44940.1|45015.1|44975.1|44974.1|44934.1|128
1671562200000|2022-12-20 18:50:00|44984.1|44944.1|44949|44909|44995.1|44955.1|44945.1|44905.1|232
1671562500000|2022-12-20 18:55:00|44955.1|44915.1|44986.1|44946.1|44995|44955|44925|44885|360
1671562800000|2022-12-20 19:00:00|44985|44945|44964|44924|45007.1|44967.1|44955|44915|392
1671563100000|2022-12-20 19:05:00|44972.9|44932.9|44980|44940|44985|44945|44951|44911|392
1671563400000|2022-12-20 19:10:00|44981|44941|45014.1|44974.1|45063|45023|44965|44925|573
1671563700000|2022-12-20 19:15:00|45027|44987|44960.9|44920.9|45027|44987|44917|44877|572
1671584400000|2022-12-21 01:00:00|44963.6|44923.6|44988.6|44948.6|45008.6|44968.6|44939.6|44899.6|92
1671584700000|2022-12-21 01:05:00|44993.6|44953.6|45007.5|44967.5|45023.5|44983.5|44983.6|44943.6|10
1671585000000|2022-12-21 01:10:00|45008.5|44968.5|45030.5|44990.5|45036.5|44996.5|45007.5|44967.5|21
1671585300000|2022-12-21 01:15:00|45031.5|44991.5|45009.5|44969.5|45043.5|45003.5|45005.5|44965.5|39
1671585600000|2022-12-21 01:20:00|45010.5|44970.5|44985.5|44945.5|45015.5|44975.5|44980.5|44940.5|3
1671585900000|2022-12-21 01:25:00|44989.5|44949.5|45011.4|44971.4|45016.4|44976.4|44985.5|44945.5|42
1671586200000|2022-12-21 01:30:00|45015.4|44975.4|45057.4|45017.4|45057.4|45017.4|45011.4|44971.4|12
1671586500000|2022-12-21 01:35:00|45056.4|45016.4|45056.3|45016.3|45067.4|45027.4|45037.4|44997.4|3
1671586800000|2022-12-21 01:40:00|45055.4|45015.4|45031.3|44991.3|45056.3|45016.3|45021.3|44981.3|0
1671587100000|2022-12-21 01:45:00|45036.3|44996.3|45027.3|44987.3|45041.3|45001.3|45016.3|44976.3|1
1671587400000|2022-12-21 01:50:00|45036.3|44996.3|45037.2|44997.2|45041.3|45001.3|45026.3|44986.3|2
1671587700000|2022-12-21 01:55:00|45041.2|45001.2|45046.2|45006.2|45057.2|45017.2|45036.2|44996.2|39
1671588000000|2022-12-21 02:00:00|45042.2|45002.2|45046.2|45006.2|45052.2|45012.2|45031.2|44991.2|0
1671588300000|2022-12-21 02:05:00|45047.2|45007.2|45056.1|45016.1|45067.2|45027.2|45046.2|45006.2|1
1671588600000|2022-12-21 02:10:00|45062.1|45022.1|45058.1|45018.1|45073.1|45033.1|45047.1|45007.1|1
1671588900000|2022-12-21 02:15:00|45063.1|45023.1|45047.1|45007.1|45068.1|45028.1|45047.1|45007.1|5
1671589200000|2022-12-21 02:20:00|45048|45008|45063|45023|45067|45027|45047.1|45007.1|0
1671589500000|2022-12-21 02:25:00|45068|45028|45067|45027|45068|45028|45063|45023|0
1671589800000|2022-12-21 02:30:00|45063|45023|45077|45037|45083.9|45043.9|45053|45013|9
1671590100000|2022-12-21 02:35:00|45072.9|45032.9|45077.9|45037.9|45083.9|45043.9|45062.9|45022.9|3
1671590400000|2022-12-21 02:40:00|45078.9|45038.9|45078.9|45038.9|45093.9|45053.9|45072.9|45032.9|5
1671590700000|2022-12-21 02:45:00|45077.9|45037.9|45046.9|45006.9|45082.9|45042.9|45037.8|44997.8|3
1671591000000|2022-12-21 02:50:00|45047.8|45007.8|45022.8|44982.8|45047.8|45007.8|45017.8|44977.8|1
1671591300000|2022-12-21 02:55:00|45018.8|44978.8|44992.8|44952.8|45022.8|44982.8|44992.8|44952.8|57
1671591600000|2022-12-21 03:00:00|44987.8|44947.8|44967.7|44927.7|45002.8|44962.8|44962.7|44922.7|4
1671591900000|2022-12-21 03:05:00|44966.8|44926.8|44934.7|44894.7|44971.8|44931.8|44934.7|44894.7|47
1671592200000|2022-12-21 03:10:00|44933.7|44893.7|44870.6|44830.6|44934.7|44894.7|44865.6|44825.6|14
1671592500000|2022-12-21 03:15:00|44865.6|44825.6|44879.6|44839.6|44889.6|44849.6|44850.6|44810.6|20
1671592800000|2022-12-21 03:20:00|44878.6|44838.6|44898.6|44858.6|44899.6|44859.6|44874.6|44834.6|56
1671593100000|2022-12-21 03:25:00|44899.6|44859.6|44910.5|44870.5|44915.5|44875.5|44894.5|44854.5|7
1671593400000|2022-12-21 03:30:00|44914.5|44874.5|44910.5|44870.5|44914.5|44874.5|44905.5|44865.5|3
1671593700000|2022-12-21 03:35:00|44905.5|44865.5|44910.4|44870.4|44915.4|44875.4|44905.4|44865.4|3
1671594000000|2022-12-21 03:40:00|44905.4|44865.4|44915.4|44875.4|44915.4|44875.4|44905.4|44865.4|14
1671594300000|2022-12-21 03:45:00|44924.4|44884.4|44920.4|44880.4|44925.4|44885.4|44916.3|44876.3|0
1671594600000|2022-12-21 03:50:00|44919.4|44879.4|44920.3|44880.3|44920.4|44880.4|44914.4|44874.4|0
1671594900000|2022-12-21 03:55:00|44915.3|44875.3|44893.3|44853.3|44920.3|44880.3|44893.3|44853.3|50
1671595200000|2022-12-21 04:00:00|44903.3|44863.3|44887.3|44847.3|44903.3|44863.3|44882.3|44842.3|17
1671595500000|2022-12-21 04:05:00|44883.3|44843.3|44878.3|44838.3|44887.3|44847.3|44874.2|44834.2|0
1671595800000|2022-12-21 04:10:00|44879.2|44839.2|44859.2|44819.2|44879.2|44839.2|44858.2|44818.2|14
1671596100000|2022-12-21 04:15:00|44863.2|44823.2|44874.2|44834.2|44874.2|44834.2|44858.2|44818.2|0
1671596400000|2022-12-21 04:20:00|44878.2|44838.2|44868.2|44828.2|44883.2|44843.2|44867.2|44827.2|0
1671596700000|2022-12-21 04:25:00|44863.2|44823.2|44868.1|44828.1|44873.1|44833.1|44859.1|44819.1|16
1671597000000|2022-12-21 04:30:00|44864.1|44824.1|44874.1|44834.1|44879.1|44839.1|44864.1|44824.1|0
1671597300000|2022-12-21 04:35:00|44869.1|44829.1|44879|44839|44884|44844|44869.1|44829.1|0
1671597600000|2022-12-21 04:40:00|44874|44834|44869|44829|44879|44839|44868|44828|0
1671597900000|2022-12-21 04:45:00|44864|44824|44854|44814|44869|44829|44849.9|44809.9|1
1671598200000|2022-12-21 04:50:00|44849.9|44809.9|44849.9|44809.9|44863.9|44823.9|44848.9|44808.9|2
1671598500000|2022-12-21 04:55:00|44853.9|44813.9|44849.9|44809.9|44859.9|44819.9|44849.9|44809.9|0
1671598800000|2022-12-21 05:00:00|44849.8|44809.8|44877.9|44837.9|44899.8|44859.8|44849.8|44809.8|21
1671599100000|2022-12-21 05:05:00|44878.9|44838.9|44889.8|44849.8|44890.8|44850.8|44873.8|44833.8|40
1671599400000|2022-12-21 05:10:00|44888.8|44848.8|44879.7|44839.7|44888.8|44848.8|44874.8|44834.8|0
1671599700000|2022-12-21 05:15:00|44880.7|44840.7|44885.7|44845.7|44890.7|44850.7|44875.7|44835.7|0
1671600000000|2022-12-21 05:20:00|44884.7|44844.7|44869.7|44829.7|44884.7|44844.7|44864.7|44824.7|3
1671600300000|2022-12-21 05:25:00|44874.7|44834.7|44861.6|44821.6|44874.7|44834.7|44860.6|44820.6|1
1671600600000|2022-12-21 05:30:00|44865.6|44825.6|44869.6|44829.6|44880.6|44840.6|44861.6|44821.6|0
1671600900000|2022-12-21 05:35:00|44870.6|44830.6|44875.5|44835.5|44875.6|44835.6|44855.5|44815.5|2
1671601200000|2022-12-21 05:40:00|44874.6|44834.6|44860.5|44820.5|44874.6|44834.6|44851.5|44811.5|4
1671601500000|2022-12-21 05:45:00|44855.5|44815.5|44851.4|44811.4|44861.4|44821.4|44829.3|44789.3|8
1671601800000|2022-12-21 05:50:00|44850.5|44810.5|44850.4|44810.4|44855.4|44815.4|44826.4|44786.4|8
1671602100000|2022-12-21 05:55:00|44845.4|44805.4|44850.4|44810.4|44855.4|44815.4|44845.4|44805.4|0
1671602400000|2022-12-21 06:00:00|44849.4|44809.4|44895.3|44855.3|44895.4|44855.4|44849.4|44809.4|3
1671602700000|2022-12-21 06:05:00|44896.3|44856.3|44869.4|44829.4|44896.3|44856.3|44855.3|44815.3|2
1671603000000|2022-12-21 06:10:00|44870.3|44830.3|44875.3|44835.3|44876.3|44836.3|44860.3|44820.3|2
1671603300000|2022-12-21 06:15:00|44885.3|44845.3|44915.2|44875.2|44925.2|44885.2|44885.3|44845.3|0
1671603600000|2022-12-21 06:20:00|44919.3|44879.3|44915.2|44875.2|44920.2|44880.2|44895.2|44855.2|0
1671603900000|2022-12-21 06:25:00|44919.2|44879.2|44949.2|44909.2|44971.1|44931.1|44919.2|44879.2|17
1671604200000|2022-12-21 06:30:00|44950.2|44910.2|44956.1|44916.1|44966.1|44926.1|44944.2|44904.2|0
1671604500000|2022-12-21 06:35:00|44955.1|44915.1|44945.1|44905.1|44966.1|44926.1|44945.1|44905.1|6
1671604800000|2022-12-21 06:40:00|44935.1|44895.1|44946|44906|44946|44906|44935.1|44895.1|5
1671605100000|2022-12-21 06:45:00|44951|44911|44901|44861|44965|44925|44901|44861|8
1671605400000|2022-12-21 06:50:00|44905|44865|44902.8|44862.8|44912.8|44872.8|44891|44851|53
1671605700000|2022-12-21 06:55:00|44906.9|44866.9|44891.8|44851.8|44911.9|44871.9|44891.8|44851.8|9
1671606000000|2022-12-21 07:00:00|44892.8|44852.8|44882.8|44842.8|44892.8|44852.8|44877.8|44837.8|1
1671606300000|2022-12-21 07:05:00|44877.8|44837.8|44896.8|44856.8|44902.7|44862.7|44872.8|44832.8|13
1671606600000|2022-12-21 07:10:00|44891.8|44851.8|44892.7|44852.7|44896.8|44856.8|44887.7|44847.7|0
1671606900000|2022-12-21 07:15:00|44891.7|44851.7|44891.7|44851.7|44892.7|44852.7|44887.7|44847.7|1
1671607200000|2022-12-21 07:20:00|44896.7|44856.7|44896.7|44856.7|44897.6|44857.6|44886.7|44846.7|1
1671607500000|2022-12-21 07:25:00|44892.6|44852.6|44902.6|44862.6|44906.7|44866.7|44891.6|44851.6|7
1671607800000|2022-12-21 07:30:00|44897.6|44857.6|44951.6|44911.6|44951.6|44911.6|44896.6|44856.6|9
1671608100000|2022-12-21 07:35:00|44950.6|44910.6|44911.5|44871.5|44976.6|44936.6|44911.5|44871.5|9
1671608400000|2022-12-21 07:40:00|44921.5|44881.5|44920.6|44880.6|44921.5|44881.5|44905.6|44865.6|1
1671608700000|2022-12-21 07:45:00|44910.6|44870.6|44949.6|44909.6|44960.5|44920.5|44910.6|44870.6|2
1671609000000|2022-12-21 07:50:00|44945.5|44905.5|44939.5|44899.5|44949.5|44909.5|44934.6|44894.6|1
1671609300000|2022-12-21 07:55:00|44944.5|44904.5|44948.6|44908.6|44959.5|44919.5|44934.5|44894.5|53
1671609600000|2022-12-21 08:00:00|44953.6|44913.6|44932.6|44892.6|44953.6|44913.6|44907.6|44867.6|13
1671609900000|2022-12-21 08:05:00|44928.5|44888.5|44938.5|44898.5|44954.4|44914.4|44927.6|44887.6|6
1671610200000|2022-12-21 08:10:00|44944.4|44904.4|44969.4|44929.4|44969.4|44929.4|44938.5|44898.5|5
1671610500000|2022-12-21 08:15:00|44974.4|44934.4|44989.4|44949.4|45003.4|44963.4|44959.4|44919.4|43
1671610800000|2022-12-21 08:20:00|44988.4|44948.4|45006.5|44966.5|45006.5|44966.5|44983.4|44943.4|3
1671611100000|2022-12-21 08:25:00|45002.4|44962.4|44992.4|44952.4|45002.4|44962.4|44991.5|44951.5|10
1671611400000|2022-12-21 08:30:00|44997.4|44957.4|44998.3|44958.3|45006.5|44966.5|44992.4|44952.4|26
1671611700000|2022-12-21 08:35:00|44997.4|44957.4|44993.3|44953.3|45002.4|44962.4|44993.3|44953.3|0
1671612000000|2022-12-21 08:40:00|45002.3|44962.3|45002.3|44962.3|45015.1|44975.1|44993.3|44953.3|23
1671612300000|2022-12-21 08:45:00|45003.2|44963.2|44988.2|44948.2|45008.2|44968.2|44973.2|44933.2|22
1671612600000|2022-12-21 08:50:00|44987.3|44947.3|44977.2|44937.2|44988.2|44948.2|44963.2|44923.2|21
1671612900000|2022-12-21 08:55:00|44968.2|44928.2|44957.2|44917.2|44968.2|44928.2|44956.3|44916.3|35
1671613200000|2022-12-21 09:00:00|44956.3|44916.3|44962.2|44922.2|44962.2|44922.2|44943.1|44903.1|16
1671613500000|2022-12-21 09:05:00|44958.1|44918.1|44994|44954|44999|44959|44957.2|44917.2|66
1671613800000|2022-12-21 09:10:00|44993.1|44953.1|44949.9|44909.9|44999|44959|44944|44904|14
1671614100000|2022-12-21 09:15:00|44951.8|44911.8|44984.9|44944.9|45008.9|44968.9|44951.8|44911.8|29
1671614400000|2022-12-21 09:20:00|44989.9|44949.9|44984.8|44944.8|44989.9|44949.9|44978.9|44938.9|22
1671614700000|2022-12-21 09:25:00|44988.9|44948.9|44982|44942|44988.9|44948.9|44958.9|44918.9|19
1671615000000|2022-12-21 09:30:00|44977.9|44937.9|44988.8|44948.8|44989.8|44949.8|44972|44932|92
1671615300000|2022-12-21 09:35:00|44989.7|44949.7|44992.8|44952.8|44993.8|44953.8|44977.9|44937.9|9
1671615600000|2022-12-21 09:40:00|44993.8|44953.8|45048.7|45008.7|45053.7|45013.7|44992.8|44952.8|15
1671615900000|2022-12-21 09:45:00|45037.8|44997.8|45091.8|45051.8|45095.9|45055.9|45037.8|44997.8|38
1671616200000|2022-12-21 09:50:00|45086.8|45046.8|45113.7|45073.7|45133.7|45093.7|45086.8|45046.8|47
1671616500000|2022-12-21 09:55:00|45112.7|45072.7|45175.8|45135.8|45176.8|45136.8|45106.8|45066.8|26
1671616800000|2022-12-21 10:00:00|45166.8|45126.8|45146.7|45106.7|45171.8|45131.8|45131.7|45091.7|3
1671617100000|2022-12-21 10:05:00|45151.7|45111.7|45186.7|45146.7|45191.7|45151.7|45136.7|45096.7|18
1671617400000|2022-12-21 10:10:00|45187.6|45147.6|45195.7|45155.7|45200.7|45160.7|45181.7|45141.7|51
1671617700000|2022-12-21 10:15:00|45196.7|45156.7|45186.6|45146.6|45196.7|45156.7|45181.6|45141.6|5
1671618000000|2022-12-21 10:20:00|45181.6|45141.6|45191.6|45151.6|45191.6|45151.6|45181.6|45141.6|11
1671618300000|2022-12-21 10:25:00|45192.5|45152.5|45191.6|45151.6|45200.6|45160.6|45181.6|45141.6|15
1671618600000|2022-12-21 10:30:00|45195.6|45155.6|45147.4|45107.4|45195.6|45155.6|45121.5|45081.5|9
1671618900000|2022-12-21 10:35:00|45151.5|45111.5|45168.3|45128.3|45168.3|45128.3|45131.5|45091.5|47
1671619200000|2022-12-21 10:40:00|45156.1|45116.1|45206.5|45166.5|45220.5|45180.5|45146.5|45106.5|66
1671619500000|2022-12-21 10:45:00|45206.4|45166.4|45211.4|45171.4|45220.5|45180.5|45201.4|45161.4|6
1671619800000|2022-12-21 10:50:00|45206.4|45166.4|45191.4|45151.4|45206.4|45166.4|45186.4|45146.4|6
1671620100000|2022-12-21 10:55:00|45190.5|45150.5|45226.3|45186.3|45250.4|45210.4|45190.5|45150.5|19
1671620400000|2022-12-21 11:00:00|45231.3|45191.3|45231.3|45191.3|45247.2|45207.2|45227.3|45187.3|4
1671620700000|2022-12-21 11:05:00|45227.2|45187.2|45240.4|45200.4|45256.3|45216.3|45226.3|45186.3|36
1671621000000|2022-12-21 11:10:00|45240.3|45200.3|45210.3|45170.3|45240.3|45200.3|45207.2|45167.2|1
1671621300000|2022-12-21 11:15:00|45207.2|45167.2|45191.2|45151.2|45221.2|45181.2|45187.1|45147.1|6
1671621600000|2022-12-21 11:20:00|45187.1|45147.1|45173|45133|45197.1|45157.1|45168|45128|33
1671621900000|2022-12-21 11:25:00|45173.9|45133.9|45213|45173|45228|45188|45173|45133|2
1671622200000|2022-12-21 11:30:00|45247|45207|45241.1|45201.1|45256.1|45216.1|45241.1|45201.1|28
1671622500000|2022-12-21 11:35:00|45206.1|45166.1|45191.1|45151.1|45207|45167|45186.1|45146.1|13
1671622800000|2022-12-21 11:40:00|45195.1|45155.1|45191|45151|45197|45157|45177|45137|8
1671623100000|2022-12-21 11:45:00|45196|45156|45232.8|45192.8|45246.9|45206.9|45191|45151|20
1671623400000|2022-12-21 11:50:00|45228.7|45188.7|45222.8|45182.8|45236.9|45196.9|45208.7|45168.7|23
1671623700000|2022-12-21 11:55:00|45223.7|45183.7|45212.8|45172.8|45228.7|45188.7|45197.8|45157.8|4
1671624000000|2022-12-21 12:00:00|45217.8|45177.8|45202.7|45162.7|45217.8|45177.8|45202.7|45162.7|1
1671624300000|2022-12-21 12:05:00|45203.6|45163.6|45172.7|45132.7|45203.6|45163.6|45168.6|45128.6|13
1671624600000|2022-12-21 12:10:00|45173.6|45133.6|45180.8|45140.8|45201.7|45161.7|45167.7|45127.7|230
1671624900000|2022-12-21 12:15:00|45176.7|45136.7|45196.7|45156.7|45201.7|45161.7|45176.7|45136.7|18
1671625200000|2022-12-21 12:20:00|45200.8|45160.8|45234.8|45194.8|45234.8|45194.8|45195.8|45155.8|6
1671625500000|2022-12-21 12:25:00|45230.7|45190.7|45250.7|45210.7|45259.8|45219.8|45220.7|45180.7|12
1671625800000|2022-12-21 12:30:00|45254.8|45214.8|45259.8|45219.8|45259.8|45219.8|45234.8|45194.8|32
1671626100000|2022-12-21 12:35:00|45254.8|45214.8|45254.7|45214.7|45259.8|45219.8|45219.7|45179.7|17
1671626400000|2022-12-21 12:40:00|45250.6|45210.6|45222.4|45182.4|45254.7|45214.7|45221.5|45181.5|8
1671626700000|2022-12-21 12:45:00|45230.6|45190.6|45232.4|45192.4|45241.5|45201.5|45230.6|45190.6|33
1671627000000|2022-12-21 12:50:00|45231.5|45191.5|45233.3|45193.3|45241.5|45201.5|45225.5|45185.5|130
1671627300000|2022-12-21 12:55:00|45233.2|45193.2|45225|45185|45235.1|45195.1|45221|45181|82
1671627600000|2022-12-21 13:00:00|45221|45181|45201.8|45161.8|45235|45195|45191|45151|284
1671627900000|2022-12-21 13:05:00|45200.9|45160.9|45225.9|45185.9|45225.9|45185.9|45196.8|45156.8|35
1671628200000|2022-12-21 13:10:00|45225|45185|45212.7|45172.7|45265.9|45225.9|45211.7|45171.7|170
1671628500000|2022-12-21 13:15:00|45211.7|45171.7|45192.6|45152.6|45227.6|45187.6|45187.6|45147.6|5
1671628800000|2022-12-21 13:20:00|45193.5|45153.5|45197.6|45157.6|45197.6|45157.6|45173.5|45133.5|22
1671629100000|2022-12-21 13:25:00|45193.5|45153.5|45176.6|45136.6|45193.5|45153.5|45169.4|45129.4|102
1671629400000|2022-12-21 13:30:00|45181.6|45141.6|45166.6|45126.6|45185.7|45145.7|45154.8|45114.8|49
1671629700000|2022-12-21 13:35:00|45175.7|45135.7|45137.5|45097.5|45175.7|45135.7|45115.7|45075.7|54
1671630000000|2022-12-21 13:40:00|45135.6|45095.6|45164.7|45124.7|45176.5|45136.5|45119.7|45079.7|15
1671633000000|2022-12-21 14:30:00|45203|45163|45157|45117|45203|45163|44961.1|44921.1|964
1671633300000|2022-12-21 14:35:00|45146.1|45106.1|45152.9|45112.9|45182.9|45142.9|45076.1|45036.1|566
1671633600000|2022-12-21 14:40:00|45153.8|45113.8|45106.9|45066.9|45222|45182|45064.2|45024.2|267
1671633900000|2022-12-21 14:45:00|45111.9|45071.9|45028.3|44988.3|45111.9|45071.9|44999.2|44959.2|549
1671634200000|2022-12-21 14:50:00|45029.2|44989.2|45093.3|45053.3|45148.3|45108.3|45008.3|44968.3|262
1671634500000|2022-12-21 14:55:00|45092.4|45052.4|45227.3|45187.3|45246.4|45206.4|45082.4|45042.4|192
1671634800000|2022-12-21 15:00:00|45222.3|45182.3|45359.1|45319.1|45384.1|45344.1|45200.5|45160.5|272
1671635100000|2022-12-21 15:05:00|45364.1|45324.1|45363.2|45323.2|45365|45325|45302.3|45262.3|152
1671635400000|2022-12-21 15:10:00|45348.2|45308.2|45283.1|45243.1|45363.1|45323.1|45282.2|45242.2|147
1671635700000|2022-12-21 15:15:00|45288.1|45248.1|45293.1|45253.1|45297.2|45257.2|45234.9|45194.9|148
1671636000000|2022-12-21 15:20:00|45292.2|45252.2|45283.9|45243.9|45327.2|45287.2|45224|45184|230
1671636300000|2022-12-21 15:25:00|45288|45248|45109.4|45069.4|45288|45248|45082.1|45042.1|267
1671636600000|2022-12-21 15:30:00|45103.5|45063.5|45151.2|45111.2|45152.1|45112.1|45035.3|44995.3|261
1671636900000|2022-12-21 15:35:00|45153|45113|45227|45187|45285.3|45245.3|45142.1|45102.1|185
1671637200000|2022-12-21 15:40:00|45231.2|45191.2|45120.2|45080.2|45231.2|45191.2|45079.3|45039.3|135
1671637500000|2022-12-21 15:45:00|45124.3|45084.3|45162|45122|45170.2|45130.2|45120.2|45080.2|204
1671637800000|2022-12-21 15:50:00|45182|45142|45196.9|45156.9|45231.1|45191.1|45166.9|45126.9|225
1671638100000|2022-12-21 15:55:00|45211|45171|45281|45241|45295.1|45255.1|45206.9|45166.9|145
1671638400000|2022-12-21 16:00:00|45276.9|45236.9|45297.7|45257.7|45346.9|45306.9|45271|45231|468
1671638700000|2022-12-21 16:05:00|45296.9|45256.9|45262.7|45222.7|45326.8|45286.8|45258.6|45218.6|218
1671639000000|2022-12-21 16:10:00|45263.6|45223.6|45293.6|45253.6|45317.7|45277.7|45237.7|45197.7|111
1671639300000|2022-12-21 16:15:00|45292.7|45252.7|45202.6|45162.6|45312.7|45272.7|45202.6|45162.6|193
1671639600000|2022-12-21 16:20:00|45207.6|45167.6|45192.6|45152.6|45226.7|45186.7|45131.7|45091.7|111
1671639900000|2022-12-21 16:25:00|45202.6|45162.6|45140.8|45100.8|45212.6|45172.6|45140.8|45100.8|144
1671640200000|2022-12-21 16:30:00|45141.7|45101.7|45233.4|45193.4|45242.5|45202.5|45116.7|45076.7|310
1671640500000|2022-12-21 16:35:00|45234.3|45194.3|45254.3|45214.3|45254.3|45214.3|45183.4|45143.4|370
1671640800000|2022-12-21 16:40:00|45256|45216|45231.6|45191.6|45305.1|45265.1|45231.6|45191.6|152
1671641100000|2022-12-21 16:45:00|45230.7|45190.7|45246.5|45206.5|45273.3|45233.3|45216.6|45176.6|121
1671641400000|2022-12-21 16:50:00|45238.3|45198.3|45231.5|45191.5|45266.5|45226.5|45186.5|45146.5|97
1671641700000|2022-12-21 16:55:00|45226.5|45186.5|45206.4|45166.4|45288.2|45248.2|45206.4|45166.4|829
1671642000000|2022-12-21 17:00:00|45211.4|45171.4|45262.3|45222.3|45268.2|45228.2|45206.4|45166.4|81
1671642300000|2022-12-21 17:05:00|45261.4|45221.4|45328.1|45288.1|45337.3|45297.3|45228.2|45188.2|284
1671642600000|2022-12-21 17:10:00|45334|45294|45377.2|45337.2|45381.4|45341.4|45324|45284|76
1671642900000|2022-12-21 17:15:00|45381.3|45341.3|45382.2|45342.2|45463.1|45423.1|45372.2|45332.2|314
1671643200000|2022-12-21 17:20:00|45386.3|45346.3|45359.5|45319.5|45407.2|45367.2|45349.5|45309.5|165
1671643500000|2022-12-21 17:25:00|45360.4|45320.4|45352.1|45312.1|45396.2|45356.2|45352.1|45312.1|83
1671643800000|2022-12-21 17:30:00|45353|45313|45380.3|45340.3|45383|45343|45352.1|45312.1|264
1671644100000|2022-12-21 17:35:00|45376.2|45336.2|45359.7|45319.7|45382.9|45342.9|45342.9|45302.9|92
1671644400000|2022-12-21 17:40:00|45363.8|45323.8|45322.9|45282.9|45369.7|45329.7|45322.9|45282.9|86
1671644700000|2022-12-21 17:45:00|45323.7|45283.7|45373.7|45333.7|45373.7|45333.7|45323.7|45283.7|73
1671645000000|2022-12-21 17:50:00|45377.8|45337.8|45393.7|45353.7|45408.7|45368.7|45353.7|45313.7|93
1671645300000|2022-12-21 17:55:00|45389.5|45349.5|45383.6|45343.6|45414.5|45374.5|45369.5|45329.5|59
1671645600000|2022-12-21 18:00:00|45392.8|45352.8|45402.7|45362.7|45412.7|45372.7|45373.6|45333.6|30
1671645900000|2022-12-21 18:05:00|45391.8|45351.8|45341.8|45301.8|45391.8|45351.8|45331.8|45291.8|70
1671646200000|2022-12-21 18:10:00|45345.9|45305.9|45357.6|45317.6|45365.9|45325.9|45341.8|45301.8|326
1671646500000|2022-12-21 18:15:00|45356.8|45316.8|45357.6|45317.6|45365.9|45325.9|45340.9|45300.9|91
1671646800000|2022-12-21 18:20:00|45361.7|45321.7|45391.7|45351.7|45391.7|45351.7|45330.8|45290.8|50
1671647100000|2022-12-21 18:25:00|45381.7|45341.7|45351.7|45311.7|45386.7|45346.7|45331.7|45291.7|101
1671647400000|2022-12-21 18:30:00|45356.7|45316.7|45337.5|45297.5|45382.5|45342.5|45324.3|45284.3|313
1671647700000|2022-12-21 18:35:00|45333.4|45293.4|45364.2|45324.2|45369.2|45329.2|45324.2|45284.2|437
1671648000000|2022-12-21 18:40:00|45362.4|45322.4|45350.7|45310.7|45363.3|45323.3|45319.8|45279.8|398
1671648300000|2022-12-21 18:45:00|45345.7|45305.7|45367.4|45327.4|45397.4|45357.4|45336.5|45296.5|271
1671648600000|2022-12-21 18:50:00|45369.1|45329.1|45393.2|45353.2|45413.2|45373.2|45357.4|45317.4|102
1671648900000|2022-12-21 18:55:00|45392.3|45352.3|45432.3|45392.3|45442.3|45402.3|45372.3|45332.3|207
1671649200000|2022-12-21 19:00:00|45433.2|45393.2|45360.5|45320.5|45437.3|45397.3|45350.5|45310.5|131
1671649500000|2022-12-21 19:05:00|45350.5|45310.5|45313.8|45273.8|45381.4|45341.4|45300.5|45260.5|265
1671649800000|2022-12-21 19:10:00|45308.8|45268.8|45348|45308|45387.2|45347.2|45276.3|45236.3|890
1671650100000|2022-12-21 19:15:00|45362.2|45322.2|45327.1|45287.1|45373|45333|45322.1|45282.1|386
1671670800000|2022-12-22 01:00:00|45280.4|45240.4|45234.5|45194.5|45280.4|45240.4|45200.4|45160.4|95
1671671100000|2022-12-22 01:05:00|45235.3|45195.3|45220.3|45180.3|45254.5|45214.5|45205.3|45165.3|2
1671671400000|2022-12-22 01:10:00|45221.1|45181.1|45260.3|45220.3|45279.4|45239.4|45210.3|45170.3|10
1671671700000|2022-12-22 01:15:00|45250.3|45210.3|45240.2|45200.2|45260.2|45220.2|45236.1|45196.1|1
1671672000000|2022-12-22 01:20:00|45231|45191|45215.2|45175.2|45235.2|45195.2|45210.2|45170.2|0
1671672300000|2022-12-22 01:25:00|45216.8|45176.8|45228.5|45188.5|45228.5|45188.5|45208.5|45168.5|17
1671672600000|2022-12-22 01:30:00|45224.3|45184.3|45208.5|45168.5|45228.5|45188.5|45203.5|45163.5|8
1671672900000|2022-12-22 01:35:00|45200.1|45160.1|45189.2|45149.2|45200.1|45160.1|45189.2|45149.2|75
1671673200000|2022-12-22 01:40:00|45179.2|45139.2|45185|45145|45189.2|45149.2|45179.2|45139.2|296
1671673500000|2022-12-22 01:45:00|45189.2|45149.2|45189.2|45149.2|45189.2|45149.2|45185|45145|2
1671673800000|2022-12-22 01:50:00|45189.1|45149.1|45184.9|45144.9|45189.1|45149.1|45180.8|45140.8|11
1671674100000|2022-12-22 01:55:00|45189.1|45149.1|45204.9|45164.9|45204.9|45164.9|45184.9|45144.9|4
1671674400000|2022-12-22 02:00:00|45199.9|45159.9|45209.9|45169.9|45210.7|45170.7|45195.7|45155.7|1
1671674700000|2022-12-22 02:05:00|45209.8|45169.8|45209.8|45169.8|45219.8|45179.8|45199.8|45159.8|0
1671675000000|2022-12-22 02:10:00|45214.8|45174.8|45214.8|45174.8|45219|45179|45209.8|45169.8|1
1671675300000|2022-12-22 02:15:00|45215.6|45175.6|45215.6|45175.6|45215.6|45175.6|45215.6|45175.6|0
1671675600000|2022-12-22 02:20:00|45214.8|45174.8|45215.5|45175.5|45215.6|45175.6|45214.7|45174.7|5
1671675900000|2022-12-22 02:25:00|45214.7|45174.7|45215.5|45175.5|45215.5|45175.5|45214.7|45174.7|0
1671676200000|2022-12-22 02:30:00|45214.7|45174.7|45215.5|45175.5|45219.7|45179.7|45210.5|45170.5|0
1671676500000|2022-12-22 02:35:00|45214.6|45174.6|45224.6|45184.6|45224.6|45184.6|45214.6|45174.6|1
1671676800000|2022-12-22 02:40:00|45229.6|45189.6|45230.4|45190.4|45230.4|45190.4|45220.4|45180.4|0
1671677100000|2022-12-22 02:45:00|45223.7|45183.7|45233.7|45193.7|45238.7|45198.7|45223.7|45183.7|1
1671677400000|2022-12-22 02:50:00|45229.5|45189.5|45239.5|45199.5|45239.5|45199.5|45229.5|45189.5|1
1671677700000|2022-12-22 02:55:00|45235.3|45195.3|45235.3|45195.3|45240.3|45200.3|45230.3|45190.3|1
1671678000000|2022-12-22 03:00:00|45234.4|45194.4|45239.4|45199.4|45239.4|45199.4|45234.4|45194.4|0
1671678300000|2022-12-22 03:05:00|45230.2|45190.2|45229.4|45189.4|45239.4|45199.4|45215.2|45175.2|4
1671678600000|2022-12-22 03:10:00|45230.2|45190.2|45224.3|45184.3|45234.4|45194.4|45219.3|45179.3|0
1671678900000|2022-12-22 03:15:00|45219.3|45179.3|45219.3|45179.3|45229.3|45189.3|45219.3|45179.3|1
1671679200000|2022-12-22 03:20:00|45218.5|45178.5|45219.2|45179.2|45219.3|45179.3|45210.1|45170.1|0
1671679500000|2022-12-22 03:25:00|45218.4|45178.4|45220|45180|45223.4|45183.4|45214.2|45174.2|0
1671679800000|2022-12-22 03:30:00|45224.2|45184.2|45219.2|45179.2|45230|45190|45219.2|45179.2|5
1671680100000|2022-12-22 03:35:00|45220|45180|45214.9|45174.9|45224.2|45184.2|45214.9|45174.9|1
1671680400000|2022-12-22 03:40:00|45214.1|45174.1|45219.1|45179.1|45224.1|45184.1|45214.1|45174.1|4
1671680700000|2022-12-22 03:45:00|45223.3|45183.3|45219.1|45179.1|45224.1|45184.1|45214.9|45174.9|0
1671681000000|2022-12-22 03:50:00|45219|45179|45214.8|45174.8|45219|45179|45214|45174|0
1671681300000|2022-12-22 03:55:00|45219|45179|45219|45179|45229.8|45189.8|45214.8|45174.8|14
1671681600000|2022-12-22 04:00:00|45214.8|45174.8|45209.7|45169.7|45219|45179|45209.7|45169.7|6
1671681900000|2022-12-22 04:05:00|45199.7|45159.7|45184.7|45144.7|45199.7|45159.7|45174.7|45134.7|13
1671682200000|2022-12-22 04:10:00|45188.9|45148.9|45188.9|45148.9|45188.9|45148.9|45184.7|45144.7|0
1671682500000|2022-12-22 04:15:00|45193.9|45153.9|45194.6|45154.6|45194.7|45154.7|45188.8|45148.8|0
1671682800000|2022-12-22 04:20:00|45198.8|45158.8|45198.8|45158.8|45198.8|45158.8|45194.6|45154.6|1
1671683100000|2022-12-22 04:25:00|45203.8|45163.8|45198.7|45158.7|45203.8|45163.8|45198.7|45158.7|0
1671683400000|2022-12-22 04:30:00|45202.9|45162.9|45193.7|45153.7|45203.7|45163.7|45193.7|45153.7|0
1671683700000|2022-12-22 04:35:00|45188.7|45148.7|45188.7|45148.7|45188.7|45148.7|45178.7|45138.7|0
1671684000000|2022-12-22 04:40:00|45184.5|45144.5|45184.4|45144.4|45188.7|45148.7|45184.4|45144.4|0
1671684300000|2022-12-22 04:45:00|45183.6|45143.6|45183.6|45143.6|45188.6|45148.6|45178.6|45138.6|0
1671684600000|2022-12-22 04:50:00|45178.6|45138.6|45174.4|45134.4|45178.6|45138.6|45169.4|45129.4|0
1671684900000|2022-12-22 04:55:00|45174.3|45134.3|45158.5|45118.5|45174.3|45134.3|45158.5|45118.5|3
1671685200000|2022-12-22 05:00:00|45159.3|45119.3|45162.7|45122.7|45164.3|45124.3|45158.5|45118.5|0
1671685500000|2022-12-22 05:05:00|45158.5|45118.5|45158.4|45118.4|45158.5|45118.5|45158.4|45118.4|0
1671685800000|2022-12-22 05:10:00|45159.2|45119.2|45158.4|45118.4|45167.6|45127.6|45158.4|45118.4|0
1671686100000|2022-12-22 05:15:00|45159.2|45119.2|45158.4|45118.4|45159.2|45119.2|45153.4|45113.4|0
1671686400000|2022-12-22 05:20:00|45154.2|45114.2|45158.3|45118.3|45159.1|45119.1|45149.2|45109.2|0
1671686700000|2022-12-22 05:25:00|45159.1|45119.1|45174.1|45134.1|45174.1|45134.1|45158.3|45118.3|1
1671687000000|2022-12-22 05:30:00|45173.3|45133.3|45179|45139|45179|45139|45158.3|45118.3|0
1671687300000|2022-12-22 05:35:00|45174|45134|45168.2|45128.2|45179.8|45139.8|45168.2|45128.2|1
1671687600000|2022-12-22 05:40:00|45174|45134|45179|45139|45184|45144|45168.2|45128.2|0
1671687900000|2022-12-22 05:45:00|45184|45144|45168.1|45128.1|45184|45144|45168.1|45128.1|2
1671688200000|2022-12-22 05:50:00|45172.3|45132.3|45168.1|45128.1|45173.9|45133.9|45168.1|45128.1|0
1671688500000|2022-12-22 05:55:00|45168.9|45128.9|45163|45123|45178.1|45138.1|45163|45123|0
1671688800000|2022-12-22 06:00:00|45162.3|45122.3|45188|45148|45198|45158|45158|45118|0
1671689100000|2022-12-22 06:05:00|45192.2|45152.2|45188|45148|45203|45163|45188|45148|0
1671689400000|2022-12-22 06:10:00|45187.9|45147.9|45197.9|45157.9|45197.9|45157.9|45187.2|45147.2|0
1671689700000|2022-12-22 06:15:00|45197.1|45157.1|45177.9|45137.9|45197.1|45157.1|45172.9|45132.9|0
1671690000000|2022-12-22 06:20:00|45172.9|45132.9|45182.1|45142.1|45182.9|45142.9|45172.9|45132.9|0
1671690300000|2022-12-22 06:25:00|45177.9|45137.9|45197.8|45157.8|45212.8|45172.8|45177.8|45137.8|0
1671690600000|2022-12-22 06:30:00|45202|45162|45207.8|45167.8|45212.8|45172.8|45187.8|45147.8|0
1671690900000|2022-12-22 06:35:00|45208.6|45168.6|45192.7|45152.7|45212.8|45172.8|45192.7|45152.7|0
1671691200000|2022-12-22 06:40:00|45193.5|45153.5|45207.7|45167.7|45207.7|45167.7|45187.7|45147.7|0
1671691500000|2022-12-22 06:45:00|45208.5|45168.5|45187.7|45147.7|45212.7|45172.7|45187.7|45147.7|0
1671691800000|2022-12-22 06:50:00|45177.7|45137.7|45183.4|45143.4|45187.6|45147.6|45168.4|45128.4|1
1671692100000|2022-12-22 06:55:00|45181.8|45141.8|45168.4|45128.4|45197.6|45157.6|45168.4|45128.4|1
1671692400000|2022-12-22 07:00:00|45162.6|45122.6|45183.3|45143.3|45183.3|45143.3|45147.6|45107.6|1
1671692700000|2022-12-22 07:05:00|45187.5|45147.5|45198.3|45158.3|45198.3|45158.3|45183.3|45143.3|13
1671693000000|2022-12-22 07:10:00|45193.3|45153.3|45177.5|45137.5|45193.3|45153.3|45169|45129|5
1671693300000|2022-12-22 07:15:00|45173.2|45133.2|45178.2|45138.2|45178.2|45138.2|45169|45129|2
1671693600000|2022-12-22 07:20:00|45176.6|45136.6|45163.2|45123.2|45176.6|45136.6|45137.4|45097.4|5
1671693900000|2022-12-22 07:25:00|45162.4|45122.4|45158.1|45118.1|45163.2|45123.2|45158.1|45118.1|0
1671694200000|2022-12-22 07:30:00|45162.3|45122.3|45153.1|45113.1|45168.1|45128.1|45143.1|45103.1|16
1671694500000|2022-12-22 07:35:00|45157.3|45117.3|45153.1|45113.1|45157.3|45117.3|45148.1|45108.1|3
1671694800000|2022-12-22 07:40:00|45157.3|45117.3|45158|45118|45158|45118|45157.3|45117.3|0
1671695100000|2022-12-22 07:45:00|45147.2|45107.2|45127.2|45087.2|45153|45113|45111.4|45071.4|6
1671695400000|2022-12-22 07:50:00|45131.4|45091.4|45147.2|45107.2|45151.4|45111.4|45127.2|45087.2|0
1671695700000|2022-12-22 07:55:00|45151.4|45111.4|45152.9|45112.9|45157.2|45117.2|45147.9|45107.9|1
1671696000000|2022-12-22 08:00:00|45152.1|45112.1|45137.1|45097.1|45157.1|45117.1|45136.3|45096.3|31
1671696300000|2022-12-22 08:05:00|45136.3|45096.3|45157.8|45117.8|45157.8|45117.8|45117.9|45077.9|7
1671696600000|2022-12-22 08:10:00|45151.3|45111.3|45152.8|45112.8|45157|45117|45137.8|45097.8|9
1671696900000|2022-12-22 08:15:00|45157|45117|45152|45112|45157.8|45117.8|45137.7|45097.7|5
1671697200000|2022-12-22 08:20:00|45151.2|45111.2|45126.9|45086.9|45152|45112|45111.9|45071.9|4
1671697500000|2022-12-22 08:25:00|45127.7|45087.7|45132.7|45092.7|45137.7|45097.7|45117.7|45077.7|7
1671697800000|2022-12-22 08:30:00|45131.9|45091.9|45142.6|45102.6|45152.6|45112.6|45127.7|45087.7|10
1671698100000|2022-12-22 08:35:00|45137.6|45097.6|45147.6|45107.6|45156.8|45116.8|45132.6|45092.6|1
1671698400000|2022-12-22 08:40:00|45152.6|45112.6|45142.5|45102.5|45152.6|45112.6|45137.5|45097.5|0
1671698700000|2022-12-22 08:45:00|45146.8|45106.8|45132.5|45092.5|45147.5|45107.5|45127.5|45087.5|5
1671699000000|2022-12-22 08:50:00|45131.7|45091.7|45142.5|45102.5|45146.7|45106.7|45127.5|45087.5|0
1671699300000|2022-12-22 08:55:00|45147.5|45107.5|45137.4|45097.4|45147.5|45107.5|45127.5|45087.5|11
1671699600000|2022-12-22 09:00:00|45132.4|45092.4|45152.4|45112.4|45157.4|45117.4|45127.4|45087.4|9
1671699900000|2022-12-22 09:05:00|45151.6|45111.6|45152.3|45112.3|45157.4|45117.4|45147.4|45107.4|27
1671700200000|2022-12-22 09:10:00|45156.6|45116.6|45146.5|45106.5|45157.3|45117.3|45146.5|45106.5|3
1671700500000|2022-12-22 09:15:00|45152.3|45112.3|45157.3|45117.3|45157.3|45117.3|45146.5|45106.5|14
1671700800000|2022-12-22 09:20:00|45157.2|45117.2|45187.2|45147.2|45187.2|45147.2|45157.2|45117.2|11
1671701100000|2022-12-22 09:25:00|45186.5|45146.5|45184.9|45144.9|45196.5|45156.5|45184.9|45144.9|71
1671701400000|2022-12-22 09:30:00|45175.6|45135.6|45170.6|45130.6|45175.6|45135.6|45170.6|45130.6|2
1671701700000|2022-12-22 09:35:00|45175.6|45135.6|45174.8|45134.8|45175.6|45135.6|45165.6|45125.6|2
1671702000000|2022-12-22 09:40:00|45175.6|45135.6|45165.5|45125.5|45179.8|45139.8|45165.5|45125.5|4
1671702300000|2022-12-22 09:45:00|45170.5|45130.5|45184.7|45144.7|45184.7|45144.7|45165.5|45125.5|58
1671702600000|2022-12-22 09:50:00|45189|45149|45184.7|45144.7|45195.5|45155.5|45184.7|45144.7|7
1671702900000|2022-12-22 09:55:00|45183.9|45143.9|45189.7|45149.7|45190.4|45150.4|45174.7|45134.7|2
1671703200000|2022-12-22 10:00:00|45188.9|45148.9|45190.4|45150.4|45196.2|45156.2|45179.6|45139.6|61
1671703500000|2022-12-22 10:05:00|45195.4|45155.4|45211.1|45171.1|45240.4|45200.4|45190.4|45150.4|7
1671703800000|2022-12-22 10:10:00|45216.1|45176.1|45221.1|45181.1|45226.1|45186.1|45211.9|45171.9|4
1671704100000|2022-12-22 10:15:00|45221.8|45181.8|45241|45201|45246|45206|45221.1|45181.1|57
1671704400000|2022-12-22 10:20:00|45240.3|45200.3|45231|45191|45241.8|45201.8|45221|45181|6
1671704700000|2022-12-22 10:25:00|45231.8|45191.8|45233.2|45193.2|45243.3|45203.3|45221|45181|29
1671705000000|2022-12-22 10:30:00|45228.2|45188.2|45243.2|45203.2|45253.2|45213.2|45228.2|45188.2|32
1671705300000|2022-12-22 10:35:00|45247.4|45207.4|45252.4|45212.4|45257.4|45217.4|45247.4|45207.4|8
1671705600000|2022-12-22 10:40:00|45253.2|45213.2|45237.4|45197.4|45253.2|45213.2|45233.1|45193.1|0
1671705900000|2022-12-22 10:45:00|45233.1|45193.1|45233.1|45193.1|45237.3|45197.3|45232.3|45192.3|6
1671706200000|2022-12-22 10:50:00|45232.3|45192.3|45237.3|45197.3|45237.3|45197.3|45228|45188|7
1671706500000|2022-12-22 10:55:00|45238|45198|45218|45178|45238|45198|45218|45178|16
1671706800000|2022-12-22 11:00:00|45226.5|45186.5|45242.2|45202.2|45246.4|45206.4|45222.2|45182.2|271
1671707100000|2022-12-22 11:05:00|45238|45198|45227.9|45187.9|45238|45198|45217.9|45177.9|102
1671707400000|2022-12-22 11:10:00|45242.1|45202.1|45247.1|45207.1|45247.1|45207.1|45232.9|45192.9|7
1671707700000|2022-12-22 11:15:00|45242.9|45202.9|45237.8|45197.8|45247.1|45207.1|45237.8|45197.8|15
1671708000000|2022-12-22 11:20:00|45247.1|45207.1|45247.8|45207.8|45256.3|45216.3|45237.8|45197.8|27
1671708300000|2022-12-22 11:25:00|45242.8|45202.8|45257|45217|45257.8|45217.8|45237.8|45197.8|3
1671708600000|2022-12-22 11:30:00|45252.7|45212.7|45267|45227|45267.7|45227.7|45237.7|45197.7|11
1671708900000|2022-12-22 11:35:00|45262.7|45222.7|45242.7|45202.7|45267|45227|45227.7|45187.7|8
1671709200000|2022-12-22 11:40:00|45241.9|45201.9|45236.9|45196.9|45246.9|45206.9|45236.9|45196.9|21
1671709500000|2022-12-22 11:45:00|45238.4|45198.4|45241.8|45201.8|45252.6|45212.6|45227.6|45187.6|8
1671709800000|2022-12-22 11:50:00|45242.6|45202.6|45251.8|45211.8|45261.8|45221.8|45242.6|45202.6|5
1671710100000|2022-12-22 11:55:00|45261.8|45221.8|45281|45241|45316|45276|45256.8|45216.8|11
1671710400000|2022-12-22 12:00:00|45276.8|45236.8|45286|45246|45286|45246|45276.8|45236.8|10
1671710700000|2022-12-22 12:05:00|45281|45241|45280.2|45240.2|45286|45246|45275.9|45235.9|16
1671711000000|2022-12-22 12:10:00|45275.9|45235.9|45319.4|45279.4|45320.1|45280.1|45271.7|45231.7|30
1671711300000|2022-12-22 12:15:00|45315.1|45275.1|45285.1|45245.1|45315.1|45275.1|45275.8|45235.8|2
1671711600000|2022-12-22 12:20:00|45284.3|45244.3|45280.1|45240.1|45284.3|45244.3|45275.8|45235.8|4
1671711900000|2022-12-22 12:25:00|45284.3|45244.3|45265.8|45225.8|45284.3|45244.3|45265.8|45225.8|37
1671712200000|2022-12-22 12:30:00|45274.3|45234.3|45285|45245|45285.7|45245.7|45265.7|45225.7|42
1671712500000|2022-12-22 12:35:00|45295|45255|45294.9|45254.9|45295.7|45255.7|45275|45235|13
1671712800000|2022-12-22 12:40:00|45290.7|45250.7|45314.9|45274.9|45314.9|45274.9|45285.7|45245.7|1
1671713100000|2022-12-22 12:45:00|45310.7|45270.7|45317.1|45277.1|45341.4|45301.4|45310.6|45270.6|62
1671713400000|2022-12-22 12:50:00|45327.1|45287.1|45332.1|45292.1|45342.1|45302.1|45317.1|45277.1|43
1671713700000|2022-12-22 12:55:00|45332|45292|45346.3|45306.3|45347|45307|45326.3|45286.3|7
1671714000000|2022-12-22 13:00:00|45342|45302|45286.2|45246.2|45342|45302|45282|45242|26
1671714300000|2022-12-22 13:05:00|45282|45242|45266.2|45226.2|45301.2|45261.2|45266.2|45226.2|27
1671714600000|2022-12-22 13:10:00|45256.9|45216.9|45261.2|45221.2|45266.2|45226.2|45231.2|45191.2|51
1671714900000|2022-12-22 13:15:00|45256.9|45216.9|45281.1|45241.1|45286.1|45246.1|45240.4|45200.4|13
1671715200000|2022-12-22 13:20:00|45281.9|45241.9|45276.1|45236.1|45300.4|45260.4|45276.1|45236.1|34
1671715500000|2022-12-22 13:25:00|45271.1|45231.1|45256.8|45216.8|45276.8|45236.8|45231.8|45191.8|25
1671715800000|2022-12-22 13:30:00|45251.8|45211.8|45261|45221|45266|45226|45234|45194|56
1671716100000|2022-12-22 13:35:00|45260.3|45220.3|45246|45206|45265.3|45225.3|45235.2|45195.2|18
1671716400000|2022-12-22 13:40:00|45241.7|45201.7|45235.2|45195.2|45265.9|45225.9|45226.7|45186.7|82
1671719400000|2022-12-22 14:30:00|45222.8|45182.8|44874.1|44834.1|45281.3|45241.3|44866.3|44826.3|890
1671719700000|2022-12-22 14:35:00|44865.5|44825.5|44746.8|44706.8|44903.3|44863.3|44712.6|44672.6|530
1671720000000|2022-12-22 14:40:00|44741.8|44701.8|44779.7|44739.7|44821.2|44781.2|44684.7|44644.7|463
1671720300000|2022-12-22 14:45:00|44774.7|44734.7|44751.1|44711.1|44796.2|44756.2|44726.2|44686.2|228
1671720600000|2022-12-22 14:50:00|44756.1|44716.1|44701.1|44661.1|44756.1|44716.1|44700.4|44660.4|181
1671720900000|2022-12-22 14:55:00|44705.4|44665.4|44676|44636|44720.3|44680.3|44617.5|44577.5|230
1671721200000|2022-12-22 15:00:00|44681.8|44641.8|44650.3|44610.3|44686|44646|44526|44486|263
1671721500000|2022-12-22 15:05:00|44649.5|44609.5|44606.7|44566.7|44695.3|44655.3|44601|44561|378
1671721800000|2022-12-22 15:10:00|44602.4|44562.4|44647.4|44607.4|44717.4|44677.4|44577.4|44537.4|274
1671722100000|2022-12-22 15:15:00|44642.4|44602.4|44666.6|44626.6|44676.6|44636.6|44545.2|44505.2|290
1671722400000|2022-12-22 15:20:00|44662.3|44622.3|44599.4|44559.4|44662.3|44622.3|44565.9|44525.9|241
1671722700000|2022-12-22 15:25:00|44600.1|44560.1|44568.6|44528.6|44630.1|44590.1|44539.4|44499.4|396
1671723000000|2022-12-22 15:30:00|44564.4|44524.4|44599.3|44559.3|44619.3|44579.3|44534.3|44494.3|242
1671723300000|2022-12-22 15:35:00|44603.6|44563.6|44605|44565|44644.3|44604.3|44585|44545|245
1671723600000|2022-12-22 15:40:00|44600.7|44560.7|44650|44610|44655.7|44615.7|44585|44545|136
1671723900000|2022-12-22 15:45:00|44650.7|44610.7|44707.8|44667.8|44747.1|44707.1|44645.7|44605.7|249
1671724200000|2022-12-22 15:50:00|44702.8|44662.8|44787|44747|44787|44747|44698.5|44658.5|124
1671724500000|2022-12-22 15:55:00|44782.8|44742.8|44857.7|44817.7|44886.3|44846.3|44782.8|44742.8|165
1671724800000|2022-12-22 16:00:00|44859.2|44819.2|44887.7|44847.7|44892.7|44852.7|44817.7|44777.7|115
1671725100000|2022-12-22 16:05:00|44900.5|44860.5|44906.2|44866.2|44907|44867|44882.7|44842.7|371
1671725400000|2022-12-22 16:10:00|44906.9|44866.9|44951.2|44911.2|45015.5|44975.5|44906.9|44866.9|279
1671725700000|2022-12-22 16:15:00|44956.2|44916.2|44890.4|44850.4|44976.2|44936.2|44881.1|44841.1|648
1671726000000|2022-12-22 16:20:00|44891.1|44851.1|44916.1|44876.1|44966.1|44926.1|44877.5|44837.5|102
1671726300000|2022-12-22 16:25:00|44916.8|44876.8|44931.8|44891.8|44980.3|44940.3|44916.1|44876.1|77
1671726600000|2022-12-22 16:30:00|44927.5|44887.5|44826.7|44786.7|44991|44951|44811.7|44771.7|179
1671726900000|2022-12-22 16:35:00|44840.3|44800.3|44786|44746|44865.3|44825.3|44771.7|44731.7|77
1671727200000|2022-12-22 16:40:00|44781.7|44741.7|44836.6|44796.6|44845.9|44805.9|44775.9|44735.9|20
1671727500000|2022-12-22 16:45:00|44840.9|44800.9|44880.9|44840.9|44880.9|44840.9|44831.6|44791.6|58
1671727800000|2022-12-22 16:50:00|44876.6|44836.6|44921.5|44881.5|44925.8|44885.8|44855.9|44815.9|382
1671728100000|2022-12-22 16:55:00|44920.8|44880.8|44904.4|44864.4|44935.8|44895.8|44876.5|44836.5|343
1671728400000|2022-12-22 17:00:00|44905.1|44865.1|44858.6|44818.6|44905.1|44865.1|44855.8|44815.8|64
1671728700000|2022-12-22 17:05:00|44855|44815|44870.7|44830.7|44905.7|44865.7|44854.3|44814.3|206
1671729000000|2022-12-22 17:10:00|44871.4|44831.4|44860|44820|44885|44845|44816.4|44776.4|58
1671729300000|2022-12-22 17:15:00|44855.7|44815.7|44855.6|44815.6|44895.6|44855.6|44850.6|44810.6|156
1671729600000|2022-12-22 17:20:00|44859.9|44819.9|44804.9|44764.9|44859.9|44819.9|44794.9|44754.9|53
1671729900000|2022-12-22 17:25:00|44795.6|44755.6|44827|44787|44866.3|44826.3|44795.6|44755.6|323
1671730200000|2022-12-22 17:30:00|44826.3|44786.3|44751.2|44711.2|44827|44787|44747.7|44707.7|158
1671730500000|2022-12-22 17:35:00|44756.2|44716.2|44812.6|44772.6|44817.6|44777.6|44756.2|44716.2|54
1671730800000|2022-12-22 17:40:00|44811.9|44771.9|44826.8|44786.8|44836.1|44796.1|44796.9|44756.9|105
1671731100000|2022-12-22 17:45:00|44822.5|44782.5|44826.8|44786.8|44851.8|44811.8|44801.8|44761.8|53
1671731400000|2022-12-22 17:50:00|44831.1|44791.1|44886|44846|44886|44846|44802.5|44762.5|58
1671731700000|2022-12-22 17:55:00|44877.5|44837.5|44856.7|44816.7|44886|44846|44847.4|44807.4|88
1671732000000|2022-12-22 18:00:00|44847.4|44807.4|44823.8|44783.8|44868.1|44828.1|44823.8|44783.8|649
1671732300000|2022-12-22 18:05:00|44808.1|44768.1|44902.3|44862.3|44917.3|44877.3|44803.8|44763.8|475
1671732600000|2022-12-22 18:10:00|44898|44858|44838|44798|44902.3|44862.3|44833.7|44793.7|68
1671732900000|2022-12-22 18:15:00|44833.7|44793.7|44863.7|44823.7|44868|44828|44833|44793|90
1671733200000|2022-12-22 18:20:00|44859.4|44819.4|44903.6|44863.6|44919.3|44879.3|44847.9|44807.9|91
1671733500000|2022-12-22 18:25:00|44907.9|44867.9|44938.6|44898.6|44968.6|44928.6|44887.9|44847.9|177
1671733800000|2022-12-22 18:30:00|44947.9|44907.9|44898.5|44858.5|44947.9|44907.9|44898.5|44858.5|23
1671734100000|2022-12-22 18:35:00|44903.5|44863.5|44847.8|44807.8|44918.5|44878.5|44837.8|44797.8|50
1671734400000|2022-12-22 18:40:00|44852.1|44812.1|44787.7|44747.7|44857.8|44817.8|44742.7|44702.7|245
1671734700000|2022-12-22 18:45:00|44797.7|44757.7|44847.7|44807.7|44847.7|44807.7|44777.7|44737.7|178
1671735000000|2022-12-22 18:50:00|44857|44817|44857|44817|44872|44832|44822|44782|128
1671735300000|2022-12-22 18:55:00|44847|44807|44851.9|44811.9|44861.9|44821.9|44836.2|44796.2|132
1671735600000|2022-12-22 19:00:00|44851.2|44811.2|44853.3|44813.3|44862.6|44822.6|44816.2|44776.2|93
1671735900000|2022-12-22 19:05:00|44852.6|44812.6|44836.8|44796.8|44853.3|44813.3|44806.1|44766.1|266
1671736200000|2022-12-22 19:10:00|44836.1|44796.1|44870.4|44830.4|44936.8|44896.8|44836.1|44796.1|606
1671736500000|2022-12-22 19:15:00|44861.8|44821.8|44833.2|44793.2|44891.1|44851.1|44803.9|44763.9|723
1671757200000|2022-12-23 01:00:00|44891.8|44851.8|44820.5|44780.5|44896.8|44856.8|44796.2|44756.2|62
1671757500000|2022-12-23 01:05:00|44821.1|44781.1|44871.8|44831.8|44881.8|44841.8|44816.1|44776.1|6
1671757800000|2022-12-23 01:10:00|44881.8|44841.8|44805.4|44765.4|44881.8|44841.8|44790.4|44750.4|38
1671758100000|2022-12-23 01:15:00|44801.1|44761.1|44805.4|44765.4|44850.4|44810.4|44790.4|44750.4|4
1671758400000|2022-12-23 01:20:00|44806|44766|44856|44816|44865.3|44825.3|44806|44766|4
1671758700000|2022-12-23 01:25:00|44866|44826|44885.3|44845.3|44891.6|44851.6|44865.3|44825.3|2
1671759000000|2022-12-23 01:30:00|44880.9|44840.9|44880.9|44840.9|44891.6|44851.6|44870.9|44830.9|0
1671759300000|2022-12-23 01:35:00|44885.2|44845.2|44875.2|44835.2|44886.6|44846.6|44870.2|44830.2|0
1671759600000|2022-12-23 01:40:00|44879.6|44839.6|44875.2|44835.2|44885.2|44845.2|44860.2|44820.2|0
1671759900000|2022-12-23 01:45:00|44875.8|44835.8|44860.8|44820.8|44884.5|44844.5|44860.1|44820.1|6
1671760200000|2022-12-23 01:50:00|44873.8|44833.8|44875.7|44835.7|44880.1|44840.1|44870.7|44830.7|1
1671760500000|2022-12-23 01:55:00|44880.1|44840.1|44880.7|44840.7|44889.4|44849.4|44880.1|44840.1|0
1671760800000|2022-12-23 02:00:00|44885|44845|44880|44840|44885|44845|44870|44830|1
1671761100000|2022-12-23 02:05:00|44884.4|44844.4|44884.3|44844.3|44885|44845|44879.3|44839.3|26
1671761400000|2022-12-23 02:10:00|44885|44845|44859.9|44819.9|44889.3|44849.3|44859.9|44819.9|0
1671761700000|2022-12-23 02:15:00|44844.9|44804.9|44864.9|44824.9|44864.9|44824.9|44844.9|44804.9|0
1671762000000|2022-12-23 02:20:00|44869.2|44829.2|44864.8|44824.8|44874.2|44834.2|44864.8|44824.8|7
1671762300000|2022-12-23 02:25:00|44869.8|44829.8|44879.8|44839.8|44879.8|44839.8|44864.2|44824.2|0
1671762600000|2022-12-23 02:30:00|44874.2|44834.2|44874.8|44834.8|44874.8|44834.8|44839.8|44799.8|0
1671762900000|2022-12-23 02:35:00|44870.4|44830.4|44875.4|44835.4|44879.7|44839.7|44864.8|44824.8|0
1671763200000|2022-12-23 02:40:00|44879.7|44839.7|44875.3|44835.3|44884.7|44844.7|44874.7|44834.7|0
1671763500000|2022-12-23 02:45:00|44879.7|44839.7|44869|44829|44889|44849|44864.7|44824.7|0
1671763800000|2022-12-23 02:50:00|44864.6|44824.6|44854.6|44814.6|44870.3|44830.3|44849.6|44809.6|2
1671764100000|2022-12-23 02:55:00|44855.3|44815.3|44849.6|44809.6|44859.6|44819.6|44849.6|44809.6|0
1671764400000|2022-12-23 03:00:00|44839.6|44799.6|44854.5|44814.5|44859.6|44819.6|44839.6|44799.6|4
1671764700000|2022-12-23 03:05:00|44849.5|44809.5|44849.5|44809.5|44859.5|44819.5|44839.5|44799.5|1
1671765000000|2022-12-23 03:10:00|44848.8|44808.8|44879.4|44839.4|44887.5|44847.5|44843.8|44803.8|6
1671765300000|2022-12-23 03:15:00|44884.4|44844.4|44878.8|44838.8|44884.4|44844.4|44873.8|44833.8|3
1671765600000|2022-12-23 03:20:00|44879.4|44839.4|44888.7|44848.7|44888.8|44848.8|44879.4|44839.4|7
1671765900000|2022-12-23 03:25:00|44888.1|44848.1|44878.7|44838.7|44888.7|44848.7|44878.7|44838.7|52
1671766200000|2022-12-23 03:30:00|44879.3|44839.3|44869.3|44829.3|44883.7|44843.7|44869.3|44829.3|1
1671766500000|2022-12-23 03:35:00|44873.6|44833.6|44883.6|44843.6|44883.6|44843.6|44873.6|44833.6|0
1671766800000|2022-12-23 03:40:00|44888.6|44848.6|44883.6|44843.6|44888.6|44848.6|44878.6|44838.6|0
1671767100000|2022-12-23 03:45:00|44884.2|44844.2|44869.2|44829.2|44884.2|44844.2|44859.2|44819.2|0
1671767400000|2022-12-23 03:50:00|44873.5|44833.5|44874.1|44834.1|44874.1|44834.1|44864.1|44824.1|0
1671767700000|2022-12-23 03:55:00|44878.5|44838.5|44874.1|44834.1|44879.1|44839.1|44869.1|44829.1|0
1671768000000|2022-12-23 04:00:00|44874.7|44834.7|44864.1|44824.1|44879.1|44839.1|44864.1|44824.1|0
1671768300000|2022-12-23 04:05:00|44864|44824|44869.6|44829.6|44874.7|44834.7|44864|44824|0
1671768600000|2022-12-23 04:10:00|44874.6|44834.6|44883.3|44843.3|44884|44844|44874.6|44834.6|0
1671768900000|2022-12-23 04:15:00|44884|44844|44883.3|44843.3|44888.3|44848.3|44883.3|44843.3|0
1671769200000|2022-12-23 04:20:00|44883.9|44843.9|44888.3|44848.3|44888.3|44848.3|44883.3|44843.3|14
1671769500000|2022-12-23 04:25:00|44888.2|44848.2|44878.8|44838.8|44888.2|44848.2|44878.2|44838.2|4
1671769800000|2022-12-23 04:30:00|44878.2|44838.2|44883.2|44843.2|44888.2|44848.2|44878.2|44838.2|2
1671770100000|2022-12-23 04:35:00|44888.2|44848.2|44883.1|44843.1|44888.2|44848.2|44883.1|44843.1|1
1671770400000|2022-12-23 04:40:00|44887.5|44847.5|44883.1|44843.1|44887.5|44847.5|44883.1|44843.1|0
1671771000000|2022-12-23 04:50:00|44883|44843|44888|44848|44888|44848|44883|44843|11
1671771300000|2022-12-23 04:55:00|44873|44833|44873|44833|44873|44833|44868|44828|5
1671771600000|2022-12-23 05:00:00|44873.6|44833.6|44872.9|44832.9|44873.6|44833.6|44872.9|44832.9|0
1671771900000|2022-12-23 05:05:00|44873.6|44833.6|44873.5|44833.5|44878.6|44838.6|44862.9|44822.9|0
1671772200000|2022-12-23 05:10:00|44872.9|44832.9|44873.5|44833.5|44873.5|44833.5|44872.9|44832.9|0
1671772500000|2022-12-23 05:15:00|44882.8|44842.8|44862.8|44822.8|44887.8|44847.8|44862.8|44822.8|4
1671772800000|2022-12-23 05:20:00|44868.4|44828.4|44868.4|44828.4|44868.4|44828.4|44867.8|44827.8|0
1671773100000|2022-12-23 05:25:00|44867.8|44827.8|44872.7|44832.7|44873.4|44833.4|44867.8|44827.8|0
1671773400000|2022-12-23 05:30:00|44868.4|44828.4|44882.7|44842.7|44887.7|44847.7|44868.4|44828.4|1
1671773700000|2022-12-23 05:35:00|44883.3|44843.3|44887.7|44847.7|44887.7|44847.7|44882.7|44842.7|28
1671774000000|2022-12-23 05:40:00|44878.9|44838.9|44887.6|44847.6|44887.6|44847.6|44877.6|44837.6|3
1671774300000|2022-12-23 05:45:00|44887|44847|44887.6|44847.6|44887.6|44847.6|44877.6|44837.6|9
1671774600000|2022-12-23 05:50:00|44878.8|44838.8|44883.2|44843.2|44883.2|44843.2|44878.8|44838.8|1
1671774900000|2022-12-23 05:55:00|44878.8|44838.8|44872.5|44832.5|44882.5|44842.5|44867.5|44827.5|1
1671775200000|2022-12-23 06:00:00|44873.1|44833.1|44888.7|44848.7|44888.7|44848.7|44873.1|44833.1|59
1671775500000|2022-12-23 06:05:00|44899.3|44859.3|44903.7|44863.7|44908.7|44868.7|44898.7|44858.7|2
1671775800000|2022-12-23 06:10:00|44898.7|44858.7|44884.9|44844.9|44903.7|44863.7|44879.3|44839.3|0
1671776100000|2022-12-23 06:15:00|44889.3|44849.3|44889.2|44849.2|44893.6|44853.6|44884.2|44844.2|0
1671776400000|2022-12-23 06:20:00|44883.6|44843.6|44868.6|44828.6|44889.2|44849.2|44868.6|44828.6|23
1671776700000|2022-12-23 06:25:00|44869.2|44829.2|44853.5|44813.5|44869.2|44829.2|44853.5|44813.5|0
1671777000000|2022-12-23 06:30:00|44854.8|44814.8|44878.5|44838.5|44879.1|44839.1|44854.8|44814.8|0
1671777300000|2022-12-23 06:35:00|44879.1|44839.1|44883.4|44843.4|44889.1|44849.1|44878.4|44838.4|0
1671777600000|2022-12-23 06:40:00|44888.4|44848.4|44883.4|44843.4|44889|44849|44879|44839|0
1671777900000|2022-12-23 06:45:00|44889|44849|44888.4|44848.4|44889|44849|44879|44839|0
1671778200000|2022-12-23 06:50:00|44888.3|44848.3|44888.3|44848.3|44889|44849|44888.3|44848.3|0
1671778500000|2022-12-23 06:55:00|44888.9|44848.9|44883.3|44843.3|44888.9|44848.9|44878.3|44838.3|1
1671778800000|2022-12-23 07:00:00|44888.3|44848.3|44928.2|44888.2|44928.2|44888.2|44883.3|44843.3|4
1671779100000|2022-12-23 07:05:00|44938.8|44898.8|44918.8|44878.8|44948.2|44908.2|44918.8|44878.8|5
1671779400000|2022-12-23 07:10:00|44918.2|44878.2|44908.1|44868.1|44918.8|44878.8|44908.1|44868.1|0
1671779700000|2022-12-23 07:15:00|44908.8|44868.8|44934.3|44894.3|44958.8|44918.8|44908.8|44868.8|6
1671780000000|2022-12-23 07:20:00|44933.7|44893.7|44923.7|44883.7|44934.3|44894.3|44918.7|44878.7|0
1671780300000|2022-12-23 07:25:00|44918.7|44878.7|44928.6|44888.6|44934.3|44894.3|44918.7|44878.7|0
1671780600000|2022-12-23 07:30:00|44929.2|44889.2|44938.6|44898.6|44938.6|44898.6|44929.2|44889.2|0
1671780900000|2022-12-23 07:35:00|44939.2|44899.2|44924.2|44884.2|44939.2|44899.2|44913|44873|2
1671781200000|2022-12-23 07:40:00|44923.6|44883.6|44928.5|44888.5|44933.5|44893.5|44918.5|44878.5|2
1671781500000|2022-12-23 07:45:00|44933.5|44893.5|44923.5|44883.5|44933.5|44893.5|44913.5|44873.5|0
1671781800000|2022-12-23 07:50:00|44924.1|44884.1|44992.8|44952.8|44997.8|44957.8|44923.5|44883.5|0
1671782100000|2022-12-23 07:55:00|44984|44944|44958.4|44918.4|44997.8|44957.8|44958.4|44918.4|2
1671782400000|2022-12-23 08:00:00|44957.2|44917.2|44984|44944|44988.4|44948.4|44948.4|44908.4|0
1671782700000|2022-12-23 08:05:00|44983.4|44943.4|44997.7|44957.7|44997.7|44957.7|44974|44934|1
1671783000000|2022-12-23 08:10:00|44993.3|44953.3|44982.7|44942.7|44997.7|44957.7|44972.7|44932.7|6
1671783300000|2022-12-23 08:15:00|44982|44942|44997|44957|44997|44957|44982|44942|1
1671783600000|2022-12-23 08:20:00|44992|44952|44982|44942|44995.8|44955.8|44977|44937|0
1671783900000|2022-12-23 08:25:00|44977|44937|44981.9|44941.9|45001.4|44961.4|44977|44937|47
1671784200000|2022-12-23 08:30:00|44983.1|44943.1|44991.9|44951.9|45001.3|44961.3|44981.9|44941.9|44
1671784500000|2022-12-23 08:35:00|44986.9|44946.9|45001.2|44961.2|45005.7|44965.7|44986.9|44946.9|0
1671784800000|2022-12-23 08:40:00|45001.9|44961.9|44988|44948|45003.6|44963.6|44986.8|44946.8|18
1671785100000|2022-12-23 08:45:00|44987.4|44947.4|44988|44948|44993|44953|44987.4|44947.4|21
1671785400000|2022-12-23 08:50:00|44987.4|44947.4|45007.3|44967.3|45007.3|44967.3|44967.4|44927.4|0
1671785700000|2022-12-23 08:55:00|45016.1|44976.1|45017.9|44977.9|45027.3|44987.3|45006.7|44966.7|23
1671786000000|2022-12-23 09:00:00|45013.5|44973.5|45028.5|44988.5|45028.5|44988.5|45008.5|44968.5|32
1671786300000|2022-12-23 09:05:00|45048.5|45008.5|45043.4|45003.4|45048.5|45008.5|45029.1|44989.1|39
1671786600000|2022-12-23 09:10:00|45039|44999|45033.4|44993.4|45043.4|45003.4|45018.4|44978.4|2
1671786900000|2022-12-23 09:15:00|45032.8|44992.8|45043.3|45003.3|45043.3|45003.3|45027.8|44987.8|11
1671787200000|2022-12-23 09:20:00|45042.7|45002.7|45033.3|44993.3|45043.3|45003.3|45028.9|44988.9|1
1671787500000|2022-12-23 09:25:00|45042.1|45002.1|45028.3|44988.3|45043.3|45003.3|45022.1|44982.1|2
1671787800000|2022-12-23 09:30:00|45033.3|44993.3|45028.2|44988.2|45038.2|44998.2|45028.2|44988.2|0
1671788100000|2022-12-23 09:35:00|45028.8|44988.8|45038.2|44998.2|45047.6|45007.6|45028.2|44988.2|57
1671788400000|2022-12-23 09:40:00|45047.6|45007.6|45033.1|44993.1|45047.6|45007.6|45028.1|44988.1|0
1671788700000|2022-12-23 09:45:00|45033.7|44993.7|45043.1|45003.1|45043.1|45003.1|45033.1|44993.1|12
1671789000000|2022-12-23 09:50:00|45041.9|45001.9|45037.5|44997.5|45041.9|45001.9|45028.1|44988.1|2
1671789300000|2022-12-23 09:55:00|45037.4|44997.4|45028|44988|45043|45003|45028|44988|0
1671789600000|2022-12-23 10:00:00|45028.6|44988.6|45023|44983|45037.4|44997.4|45017.4|44977.4|1
1671789900000|2022-12-23 10:05:00|45027.4|44987.4|45027.3|44987.3|45038|44998|45022.3|44982.3|35
1671790200000|2022-12-23 10:10:00|45027.9|44987.9|45029.1|44989.1|45050.3|45010.3|45017.3|44977.3|191
1671790500000|2022-12-23 10:15:00|45028.5|44988.5|45024|44984|45033.5|44993.5|45018.5|44978.5|0
1671790800000|2022-12-23 10:20:00|45023.4|44983.4|45008.4|44968.4|45023.4|44983.4|44997.8|44957.8|17
1671791100000|2022-12-23 10:25:00|45004|44964|45003.3|44963.3|45014|44974|44997.8|44957.8|13
1671791400000|2022-12-23 10:30:00|45008.3|44968.3|44974.5|44934.5|45008.3|44968.3|44958.3|44918.3|22
1671791700000|2022-12-23 10:35:00|44969.5|44929.5|44953.9|44913.9|44984.5|44944.5|44948.9|44908.9|3
1671792000000|2022-12-23 10:40:00|44959.4|44919.4|44954.4|44914.4|44963.9|44923.9|44954.4|44914.4|2
1671792300000|2022-12-23 10:45:00|44959.4|44919.4|44958.2|44918.2|44963.8|44923.8|44953.2|44913.2|21
1671792600000|2022-12-23 10:50:00|44963.8|44923.8|44928.1|44888.1|44968.2|44928.2|44928.1|44888.1|0
1671792900000|2022-12-23 10:55:00|44933.1|44893.1|44974.3|44934.3|44979.9|44939.9|44928.1|44888.1|44
1671793200000|2022-12-23 11:00:00|44969.9|44929.9|44962.5|44922.5|44977.5|44937.5|44962.5|44922.5|83
1671793500000|2022-12-23 11:05:00|44963|44923|44973|44933|44973|44933|44962.5|44922.5|0
1671793800000|2022-12-23 11:10:00|44972.4|44932.4|44978|44938|44988.6|44948.6|44968|44928|1
1671794100000|2022-12-23 11:15:00|44978.5|44938.5|44973.5|44933.5|44978.5|44938.5|44967.9|44927.9|0
1671794400000|2022-12-23 11:20:00|44977.9|44937.9|44987.9|44947.9|44988.5|44948.5|44977.9|44937.9|7
1671794700000|2022-12-23 11:25:00|44983.5|44943.5|44987.8|44947.8|44987.9|44947.9|44977.9|44937.9|0
1671795000000|2022-12-23 11:30:00|44988.4|44948.4|45017.8|44977.8|45048.4|45008.4|44988.4|44948.4|2
1671795300000|2022-12-23 11:35:00|45018.4|44978.4|45007.8|44967.8|45027.8|44987.8|45007.2|44967.2|0
1671795600000|2022-12-23 11:40:00|45002.8|44962.8|45023.3|44983.3|45023.3|44983.3|45002.2|44962.2|13
1671795900000|2022-12-23 11:45:00|45022.7|44982.7|45008.3|44968.3|45027.7|44987.7|45007.7|44967.7|0
1671796200000|2022-12-23 11:50:00|45007.7|44967.7|45018.8|44978.8|45019.4|44979.4|45003.3|44963.3|14
1671796500000|2022-12-23 11:55:00|45019.4|44979.4|45014.3|44974.3|45019.4|44979.4|45009.3|44969.3|0
1671796800000|2022-12-23 12:00:00|45018.8|44978.8|45019.3|44979.3|45019.3|44979.3|45009.3|44969.3|23
1671797100000|2022-12-23 12:05:00|45014.3|44974.3|45088.1|45048.1|45088.1|45048.1|45009.3|44969.3|48
1671797400000|2022-12-23 12:10:00|45083.1|45043.1|45068.6|45028.6|45083.1|45043.1|45058.6|45018.6|4
1671797700000|2022-12-23 12:15:00|45068|45028|45044.2|45004.2|45068|45028|45030.9|44990.9|29
1671798000000|2022-12-23 12:20:00|45043.6|45003.6|45044.1|45004.1|45049.7|45009.7|45029.1|44989.1|78
1671798300000|2022-12-23 12:25:00|45044.7|45004.7|45015.2|44975.2|45049.7|45009.7|45015.2|44975.2|0
1671798600000|2022-12-23 12:30:00|45019.7|44979.7|45025.2|44985.2|45025.2|44985.2|45015.2|44975.2|16
1671798900000|2022-12-23 12:35:00|45030.2|44990.2|45035.1|44995.1|45060.1|45020.1|45020.2|44980.2|19
1671799200000|2022-12-23 12:40:00|45040.1|45000.1|44965.1|44925.1|45040.1|45000.1|44949|44909|20
1671799500000|2022-12-23 12:45:00|44964.5|44924.5|44944.5|44904.5|44969.5|44929.5|44943.9|44903.9|9
1671799800000|2022-12-23 12:50:00|44945.1|44905.1|44949.4|44909.4|44954.4|44914.4|44944.4|44904.4|5
1671800100000|2022-12-23 12:55:00|44948.9|44908.9|44918.2|44878.2|44958.8|44918.8|44918.2|44878.2|46
1671800400000|2022-12-23 13:00:00|44918.8|44878.8|44924.9|44884.9|44929.4|44889.4|44903.8|44863.8|19
1671800700000|2022-12-23 13:05:00|44929.3|44889.3|44908.7|44868.7|44949.3|44909.3|44888.7|44848.7|24
1671801000000|2022-12-23 13:10:00|44903.7|44863.7|44934.8|44894.8|44939.3|44899.3|44884.8|44844.8|17
1671801300000|2022-12-23 13:15:00|44939.3|44899.3|44919.2|44879.2|44939.8|44899.8|44919.2|44879.2|11
1671801600000|2022-12-23 13:20:00|44918.6|44878.6|44914.2|44874.2|44934.2|44894.2|44898.6|44858.6|21
1671801900000|2022-12-23 13:25:00|44909.7|44869.7|44894.7|44854.7|44919.7|44879.7|44884.7|44844.7|42
1671802200000|2022-12-23 13:30:00|44899.1|44859.1|44839.1|44799.1|44899.7|44859.7|44813.5|44773.5|24
1671802500000|2022-12-23 13:35:00|44824.1|44784.1|44869.6|44829.6|44899|44859|44769|44729|48
1671802800000|2022-12-23 13:40:00|44869|44829|44828.4|44788.4|44879.6|44839.6|44822.8|44782.8|176
1671805800000|2022-12-23 14:30:00|44854.7|44814.7|44787.4|44747.4|44984.7|44944.7|44771.8|44731.8|936
1671806100000|2022-12-23 14:35:00|44783|44743|44980.1|44940.1|44996.2|44956.2|44756.3|44716.3|803
1671806400000|2022-12-23 14:40:00|44975.1|44935.1|44985.6|44945.6|45015.1|44975.1|44935.1|44895.1|414
1671806700000|2022-12-23 14:45:00|44986.2|44946.2|44946.7|44906.7|44986.2|44946.2|44885.6|44845.6|353
1671807000000|2022-12-23 14:50:00|44947.3|44907.3|45037.2|44997.2|45076.7|45036.7|44936.1|44896.1|219
1671807300000|2022-12-23 14:55:00|45036.7|44996.7|45032.2|44992.2|45041.6|45001.6|44997.2|44957.2|60
1671807600000|2022-12-23 15:00:00|45031.6|44991.6|45086.6|45046.6|45086.6|45046.6|45016.6|44976.6|126
1671807900000|2022-12-23 15:05:00|45076.6|45036.6|45167.7|45127.7|45218.3|45178.3|45066.6|45026.6|333
1671808200000|2022-12-23 15:10:00|45162.7|45122.7|45182.1|45142.1|45228.8|45188.8|45158.2|45118.2|173
1671808500000|2022-12-23 15:15:00|45177.1|45137.1|45177|45137|45187.1|45147.1|45107|45067|186
1671808800000|2022-12-23 15:20:00|45176.5|45136.5|45188.1|45148.1|45227.6|45187.6|45157.6|45117.6|292
1671809100000|2022-12-23 15:25:00|45187.5|45147.5|45202.5|45162.5|45218.1|45178.1|45158.1|45118.1|79
1671809400000|2022-12-23 15:30:00|45198.1|45158.1|45218|45178|45277.5|45237.5|45178|45138|297
1671809700000|2022-12-23 15:35:00|45222.4|45182.4|45141.3|45101.3|45223.6|45183.6|45126.9|45086.9|219
1671810000000|2022-12-23 15:40:00|45136.8|45096.8|45166.8|45126.8|45221.3|45181.3|45116.8|45076.8|113
1671810300000|2022-12-23 15:45:00|45167.4|45127.4|45226.8|45186.8|45256.8|45216.8|45146.2|45106.2|42
1671810600000|2022-12-23 15:50:00|45236.2|45196.2|45296.2|45256.2|45315.1|45275.1|45236.2|45196.2|278
1671810900000|2022-12-23 15:55:00|45296.7|45256.7|45369.5|45329.5|45415.6|45375.6|45296.7|45256.7|417
1671811200000|2022-12-23 16:00:00|45369.4|45329.4|45475.5|45435.5|45503.9|45463.9|45330|45290|760
1671811500000|2022-12-23 16:05:00|45485|45445|45471.6|45431.6|45540.5|45500.5|45455|45415|333
1671811800000|2022-12-23 16:10:00|45471|45431|45385.4|45345.4|45471.6|45431.6|45385.4|45345.4|150
1671812100000|2022-12-23 16:15:00|45395.4|45355.4|45406.5|45366.5|45412.1|45372.1|45356|45316|160
1671812400000|2022-12-23 16:20:00|45401.5|45361.5|45340.9|45300.9|45426.5|45386.5|45340.9|45300.9|235
1671812700000|2022-12-23 16:25:00|45336.5|45296.5|45407|45367|45457.5|45417.5|45320.9|45280.9|94
1671813000000|2022-12-23 16:30:00|45416.4|45376.4|45392.5|45352.5|45458|45418|45357.5|45317.5|107
1671813300000|2022-12-23 16:35:00|45391.9|45351.9|45351.9|45311.9|45397.5|45357.5|45327.5|45287.5|59
1671813600000|2022-12-23 16:40:00|45347.4|45307.4|45307.9|45267.9|45412.4|45372.4|45307.9|45267.9|604
1671813900000|2022-12-23 16:45:00|45317.9|45277.9|45289|45249|45354|45314|45269|45229|217
1671814200000|2022-12-23 16:50:00|45288.4|45248.4|45322.8|45282.8|45322.8|45282.8|45279|45239|16
1671814500000|2022-12-23 16:55:00|45318.9|45278.9|45293.3|45253.3|45357.3|45317.3|45288.3|45248.3|27
1671814800000|2022-12-23 17:00:00|45288.9|45248.9|45288.3|45248.3|45313.9|45273.9|45228.3|45188.3|114
1671815100000|2022-12-23 17:05:00|45289.4|45249.4|45358.3|45318.3|45363.3|45323.3|45288.3|45248.3|38
1671815400000|2022-12-23 17:10:00|45357.7|45317.7|45328.2|45288.2|45358.2|45318.2|45318.2|45278.2|62
1671815700000|2022-12-23 17:15:00|45323.8|45283.8|45323.2|45283.2|45358.2|45318.2|45318.2|45278.2|67
1671816000000|2022-12-23 17:20:00|45318.7|45278.7|45298.1|45258.1|45327.6|45287.6|45248.2|45208.2|64
1671816300000|2022-12-23 17:25:00|45308.1|45268.1|45318.6|45278.6|45342.6|45302.6|45298.1|45258.1|79
1671816600000|2022-12-23 17:30:00|45327.5|45287.5|45341.4|45301.4|45387|45347|45317.5|45277.5|103
1671816900000|2022-12-23 17:35:00|45331.9|45291.9|45338|45298|45348|45308|45317.5|45277.5|187
1671817200000|2022-12-23 17:40:00|45337.4|45297.4|45297.4|45257.4|45338|45298|45297.4|45257.4|63
1671817500000|2022-12-23 17:45:00|45277.4|45237.4|45186.8|45146.8|45277.4|45237.4|45176.8|45136.8|90
1671817800000|2022-12-23 17:50:00|45186.3|45146.3|45176.8|45136.8|45251.2|45211.2|45176.3|45136.3|77
1671818100000|2022-12-23 17:55:00|45176.2|45136.2|45217.3|45177.3|45236.7|45196.7|45166.2|45126.2|76
1671818400000|2022-12-23 18:00:00|45222.3|45182.3|45251.1|45211.1|45256.7|45216.7|45207.2|45167.2|34
1671818700000|2022-12-23 18:05:00|45256.1|45216.1|45232.2|45192.2|45256.7|45216.7|45216.6|45176.6|167
1671819000000|2022-12-23 18:10:00|45231.6|45191.6|45216|45176|45246.6|45206.6|45216|45176|46
1671819300000|2022-12-23 18:15:00|45211|45171|45201|45161|45242.1|45202.1|45197.1|45157.1|35
1671819600000|2022-12-23 18:20:00|45191|45151|45156|45116|45211.5|45171.5|45146|45106|48
1671819900000|2022-12-23 18:25:00|45161|45121|45175.9|45135.9|45181.5|45141.5|45136.5|45096.5|71
1671820200000|2022-12-23 18:30:00|45176.4|45136.4|45166.4|45126.4|45207|45167|45156.4|45116.4|110
1671820500000|2022-12-23 18:35:00|45165.9|45125.9|45100.3|45060.3|45195.9|45155.9|45099.7|45059.7|165
1671820800000|2022-12-23 18:40:00|45095.3|45055.3|45140.8|45100.8|45146.9|45106.9|45085.8|45045.8|152
1671821100000|2022-12-23 18:45:00|45136.3|45096.3|45161.3|45121.3|45166.3|45126.3|45125.8|45085.8|25
1671821400000|2022-12-23 18:50:00|45166.3|45126.3|45182.3|45142.3|45187.3|45147.3|45156.8|45116.8|90
1671821700000|2022-12-23 18:55:00|45177.3|45137.3|45182.2|45142.2|45223.3|45183.3|45157.8|45117.8|372
1671822000000|2022-12-23 19:00:00|45186.7|45146.7|45187.7|45147.7|45206.2|45166.2|45158.8|45118.8|709
1671822300000|2022-12-23 19:05:00|45178.3|45138.3|45117.7|45077.7|45197.7|45157.7|45097.7|45057.7|424
1671822600000|2022-12-23 19:10:00|45118.2|45078.2|45192.6|45152.6|45206.6|45166.6|45092.7|45052.7|1096
1671822900000|2022-12-23 19:15:00|45197.1|45157.1|45209.7|45089.7|45267.6|45227.6|45093.5|45051.3|818
1672151400000|2022-12-27 14:30:00|45892.1|45852.1|45817.4|45777.4|46042.2|46002.2|45727.4|45687.4|1571
1672151700000|2022-12-27 14:35:00|45822.4|45782.4|45822.6|45782.6|45897.3|45857.3|45702.7|45662.7|1165
1672152000000|2022-12-27 14:40:00|45837.6|45797.6|45802.4|45762.4|45952.4|45912.4|45802.4|45762.4|1018
1672152300000|2022-12-27 14:45:00|45807.5|45767.5|45842.3|45802.3|45967.2|45927.2|45767.5|45727.5|1039
1672152600000|2022-12-27 14:50:00|45842.4|45802.4|45677.4|45637.4|45907.2|45867.2|45677.4|45637.4|553
1672152900000|2022-12-27 14:55:00|45692.3|45652.3|45597.2|45557.2|45717.3|45677.3|45582.2|45542.2|494
1672153200000|2022-12-27 15:00:00|45597.3|45557.3|45617.4|45577.4|45672.2|45632.2|45567.3|45527.3|417
1672153500000|2022-12-27 15:05:00|45622.4|45582.4|45617.3|45577.3|45647.3|45607.3|45567.3|45527.3|407
1672153800000|2022-12-27 15:10:00|45622.3|45582.3|45477.3|45437.3|45632.3|45592.3|45467.4|45427.4|680
1672154100000|2022-12-27 15:15:00|45472.4|45432.4|45352.7|45312.7|45492.4|45452.4|45317.7|45277.7|529
1672154400000|2022-12-27 15:20:00|45352.6|45312.6|45292.8|45252.8|45427.5|45387.5|45237.9|45197.9|850
1672154700000|2022-12-27 15:25:00|45297.8|45257.8|45332.6|45292.6|45352.5|45312.5|45227.9|45187.9|571
1672155000000|2022-12-27 15:30:00|45332.5|45292.5|45357.5|45317.5|45437.3|45397.3|45317.5|45277.5|371
1672155300000|2022-12-27 15:35:00|45357.6|45317.6|45317.4|45277.4|45452.4|45412.4|45317.4|45277.4|304
1672155600000|2022-12-27 15:40:00|45307.4|45267.4|45247.5|45207.5|45317.4|45277.4|45217.5|45177.5|306
1672155900000|2022-12-27 15:45:00|45252.5|45212.5|45257.5|45217.5|45307.4|45267.4|45222.6|45182.6|413
1672156200000|2022-12-27 15:50:00|45247.5|45207.5|45137.4|45097.4|45277.5|45237.5|45127.4|45087.4|901
1672156500000|2022-12-27 15:55:00|45147.4|45107.4|45132.3|45092.3|45202.4|45162.4|45112.5|45072.5|329
1672156800000|2022-12-27 16:00:00|45127.4|45087.4|45192.2|45152.2|45217.2|45177.2|45117.4|45077.4|419
1672157100000|2022-12-27 16:05:00|45197.2|45157.2|45087.1|45047.1|45197.2|45157.2|45087.1|45047.1|529
1672157400000|2022-12-27 16:10:00|45087|45047|45056.9|45016.9|45191.9|45151.9|45042|45002|312
1672157700000|2022-12-27 16:15:00|45061.9|45021.9|44922.3|44882.3|45082|45042|44922.3|44882.3|360
1672158000000|2022-12-27 16:20:00|44922.2|44882.2|44847|44807|44962.2|44922.2|44782.1|44742.1|649
1672158300000|2022-12-27 16:25:00|44842|44802|44762.1|44722.1|44842|44802|44722.2|44682.2|873
1672158600000|2022-12-27 16:30:00|44777|44737|44657|44617|44807|44767|44647|44607|245
1672158900000|2022-12-27 16:35:00|44657.1|44617.1|44727|44687|44727|44687|44602.1|44562.1|641
1672159200000|2022-12-27 16:40:00|44722|44682|44757.2|44717.2|44777.1|44737.1|44677.1|44637.1|575
1672159500000|2022-12-27 16:45:00|44757.1|44717.1|44692|44652|44767|44727|44682.1|44642.1|884
1672159800000|2022-12-27 16:50:00|44696.9|44656.9|44702.1|44662.1|44722.1|44682.1|44617|44577|472
1672160100000|2022-12-27 16:55:00|44702|44662|44742|44702|44777|44737|44657.1|44617.1|438
1672160400000|2022-12-27 17:00:00|44737|44697|44901.9|44861.9|44901.9|44861.9|44717|44677|430
1672160700000|2022-12-27 17:05:00|44901.8|44861.8|44801.8|44761.8|44901.8|44861.8|44801.8|44761.8|217
1672161000000|2022-12-27 17:10:00|44796.8|44756.8|44681.9|44641.9|44816.8|44776.8|44676.9|44636.9|431
1672161300000|2022-12-27 17:15:00|44667|44627|44676.9|44636.9|44711.8|44671.8|44666.8|44626.8|474
1672161600000|2022-12-27 17:20:00|44671.9|44631.9|44661.8|44621.8|44686.8|44646.8|44616.9|44576.9|537
1672161900000|2022-12-27 17:25:00|44656.8|44616.8|44741.7|44701.7|44766.8|44726.8|44631.8|44591.8|411
1672162200000|2022-12-27 17:30:00|44736.7|44696.7|44671.7|44631.7|44751.7|44711.7|44666.7|44626.7|356
1672162500000|2022-12-27 17:35:00|44666.8|44626.8|44646.7|44606.7|44716.7|44676.7|44646.7|44606.7|289
1672162800000|2022-12-27 17:40:00|44641.7|44601.7|44541.5|44501.5|44671.7|44631.7|44526.6|44486.6|482
1672163100000|2022-12-27 17:45:00|44536.6|44496.6|44516.7|44476.7|44566.6|44526.6|44506.6|44466.6|390
1672163400000|2022-12-27 17:50:00|44516.8|44476.8|44576.7|44536.7|44581.7|44541.7|44506.7|44466.7|205
1672163700000|2022-12-27 17:55:00|44571.7|44531.7|44596.6|44556.6|44601.6|44561.6|44566.6|44526.6|444
1672164000000|2022-12-27 18:00:00|44591.7|44551.7|44656.7|44616.7|44666.6|44626.6|44581.6|44541.6|138
1672164300000|2022-12-27 18:05:00|44656.5|44616.5|44671.4|44631.4|44696.5|44656.5|44651.6|44611.6|224
1672164600000|2022-12-27 18:10:00|44666.5|44626.5|44691.3|44651.3|44696.2|44656.2|44646.4|44606.4|247
1672164900000|2022-12-27 18:15:00|44691.2|44651.2|44760.8|44720.8|44770.9|44730.9|44671.3|44631.3|370
1672165200000|2022-12-27 18:20:00|44755.9|44715.9|44745.9|44705.9|44770.8|44730.8|44720.8|44680.8|185
1672165500000|2022-12-27 18:25:00|44740.9|44700.9|44755.8|44715.8|44790.8|44750.8|44725.8|44685.8|272
1672165800000|2022-12-27 18:30:00|44760.8|44720.8|44820.6|44780.6|44825.6|44785.6|44735.7|44695.7|223
1672166100000|2022-12-27 18:35:00|44815.6|44775.6|44750.7|44710.7|44825.6|44785.6|44735.7|44695.7|447
1672166400000|2022-12-27 18:40:00|44745.7|44705.7|44755.6|44715.6|44770.5|44730.5|44735.6|44695.6|235
1672166700000|2022-12-27 18:45:00|44760.6|44720.6|44815.5|44775.5|44835.5|44795.5|44755.6|44715.6|291
1672167000000|2022-12-27 18:50:00|44805.5|44765.5|44755.5|44715.5|44825.4|44785.4|44755.5|44715.5|253
1672167300000|2022-12-27 18:55:00|44755.6|44715.6|44775.4|44735.4|44800.4|44760.4|44755.4|44715.4|341
1672167600000|2022-12-27 19:00:00|44770.4|44730.4|44815.4|44775.4|44845.3|44805.3|44770.4|44730.4|363
1672167900000|2022-12-27 19:05:00|44810.5|44770.5|44835.4|44795.4|44860.3|44820.3|44790.4|44750.4|626
1672168200000|2022-12-27 19:10:00|44845.4|44805.4|44775.4|44735.4|44865.3|44825.3|44770.4|44730.4|1861
1672168500000|2022-12-27 19:15:00|44800.4|44760.4|44810.3|44770.3|44815.4|44775.4|44760.4|44720.4|624
1672189200000|2022-12-28 01:00:00|44957|44917|44971.9|44931.9|45021.9|44981.9|44946.8|44906.8|227
1672189500000|2022-12-28 01:05:00|44976.9|44936.9|45131.8|45091.8|45136.7|45096.7|44971.9|44931.9|171
1672189800000|2022-12-28 01:10:00|45126.8|45086.8|45147|45107|45166.9|45126.9|45121.8|45081.8|54
1672190100000|2022-12-28 01:15:00|45146.9|45106.9|45096.9|45056.9|45157|45117|45092.1|45052.1|26
1672190400000|2022-12-28 01:20:00|45101.8|45061.8|45086.9|45046.9|45101.8|45061.8|45081.9|45041.9|23
1672190700000|2022-12-28 01:25:00|45081.9|45041.9|45046.8|45006.8|45081.9|45041.9|45046.7|45006.7|31
1672191000000|2022-12-28 01:30:00|45046.7|45006.7|45076.7|45036.7|45086.6|45046.6|45041.8|45001.8|6
1672191300000|2022-12-28 01:35:00|45081.6|45041.6|45111.7|45071.7|45111.7|45071.7|45076.7|45036.7|14
1672191600000|2022-12-28 01:40:00|45111.6|45071.6|45076.6|45036.6|45111.6|45071.6|45071.6|45031.6|15
1672191900000|2022-12-28 01:45:00|45081.5|45041.5|45106.5|45066.5|45111.5|45071.5|45076.4|45036.4|37
1672192200000|2022-12-28 01:50:00|45111.4|45071.4|45101.5|45061.5|45111.4|45071.4|45086.5|45046.5|10
1672192500000|2022-12-28 01:55:00|45106.4|45066.4|45141.4|45101.4|45146.3|45106.3|45101.4|45061.4|23
1672192800000|2022-12-28 02:00:00|45146.3|45106.3|45146.3|45106.3|45151.4|45111.4|45136.3|45096.3|14
1672193100000|2022-12-28 02:05:00|45146.4|45106.4|45131.3|45091.3|45151.3|45111.3|45131.3|45091.3|15
1672193400000|2022-12-28 02:10:00|45136.2|45096.2|45116.3|45076.3|45146.2|45106.2|45111.3|45071.3|59
1672193700000|2022-12-28 02:15:00|45111.3|45071.3|45141.2|45101.2|45151.3|45111.3|45111.3|45071.3|107
1672194000000|2022-12-28 02:20:00|45136.3|45096.3|45131.2|45091.2|45141.2|45101.2|45131.2|45091.2|1
1672194300000|2022-12-28 02:25:00|45131.3|45091.3|45131.3|45091.3|45131.3|45091.3|45131.3|45091.3|72
1672194600000|2022-12-28 02:30:00|45131.4|45091.4|45186.2|45146.2|45186.2|45146.2|45131.4|45091.4|47
1672194900000|2022-12-28 02:35:00|45186.1|45146.1|45146.1|45106.1|45186.1|45146.1|45146.1|45106.1|4
1672195200000|2022-12-28 02:40:00|45146|45106|45136.1|45096.1|45156.1|45116.1|45131.2|45091.2|3
1672195500000|2022-12-28 02:45:00|45141.1|45101.1|45151.1|45111.1|45151.2|45111.2|45141.1|45101.1|1
1672195800000|2022-12-28 02:50:00|45151.2|45111.2|45156.2|45116.2|45181.1|45141.1|45151.1|45111.1|12
1672196100000|2022-12-28 02:55:00|45156.1|45116.1|45150.8|45110.8|45185.8|45145.8|45150.8|45110.8|61
1672196400000|2022-12-28 03:00:00|45145.9|45105.9|45155.9|45115.9|45160.8|45120.8|45141|45101|3
1672196700000|2022-12-28 03:05:00|45155.8|45115.8|45165.7|45125.7|45180.6|45140.6|45135.9|45095.9|42
1672197000000|2022-12-28 03:10:00|45160.6|45120.6|45165.7|45125.7|45170.7|45130.7|45145.8|45105.8|64
1672197300000|2022-12-28 03:15:00|45180.5|45140.5|45165.6|45125.6|45180.7|45140.7|45165.6|45125.6|2
1672197600000|2022-12-28 03:20:00|45170.5|45130.5|45185.5|45145.5|45185.6|45145.6|45155.8|45115.8|8
1672197900000|2022-12-28 03:25:00|45175.5|45135.5|45170.6|45130.6|45185.5|45145.5|45165.5|45125.5|2
1672198200000|2022-12-28 03:30:00|45175.5|45135.5|45160.4|45120.4|45175.5|45135.5|45155.7|45115.7|2
1672198500000|2022-12-28 03:35:00|45160.3|45120.3|45155.4|45115.4|45160.3|45120.3|45145.4|45105.4|4
1672198800000|2022-12-28 03:40:00|45150.5|45110.5|45150.5|45110.5|45160.4|45120.4|45150.5|45110.5|0
1672199100000|2022-12-28 03:45:00|45155.4|45115.4|45155.3|45115.3|45155.4|45115.4|45145.5|45105.5|1
1672199400000|2022-12-28 03:50:00|45155.2|45115.2|45175.2|45135.2|45180.1|45140.1|45155.2|45115.2|8
1672199700000|2022-12-28 03:55:00|45175.3|45135.3|45175.1|45135.1|45185.1|45145.1|45175|45135|3
1672200000000|2022-12-28 04:00:00|45180.1|45140.1|45185.1|45145.1|45199.9|45159.9|45170.2|45130.2|10
1672200300000|2022-12-28 04:05:00|45180.2|45140.2|45185|45145|45190.1|45150.1|45180.1|45140.1|5
1672200600000|2022-12-28 04:10:00|45185.1|45145.1|45185|45145|45185.1|45145.1|45165.1|45125.1|6
1672200900000|2022-12-28 04:15:00|45185.1|45145.1|45185.1|45145.1|45195.1|45155.1|45174.9|45134.9|2
1672201200000|2022-12-28 04:20:00|45185|45145|45185|45145|45189.9|45149.9|45180|45140|1
1672201500000|2022-12-28 04:25:00|45189.9|45149.9|45195|45155|45199.9|45159.9|45185|45145|18
1672201800000|2022-12-28 04:30:00|45199.9|45159.9|45194.9|45154.9|45199.9|45159.9|45194.8|45154.8|0
1672202100000|2022-12-28 04:35:00|45194.8|45154.8|45194.9|45154.9|45199.8|45159.8|45194.8|45154.8|0
1672202400000|2022-12-28 04:40:00|45199.8|45159.8|45194.8|45154.8|45199.8|45159.8|45194.8|45154.8|1
1672202700000|2022-12-28 04:45:00|45199.7|45159.7|45194.7|45154.7|45199.7|45159.7|45194.7|45154.7|0
1672203000000|2022-12-28 04:50:00|45194.8|45154.8|45194.7|45154.7|45194.8|45154.8|45194.7|45154.7|0
1672203300000|2022-12-28 04:55:00|45199.6|45159.6|45199.6|45159.6|45199.6|45159.6|45194.7|45154.7|2
1672203600000|2022-12-28 05:00:00|45194.6|45154.6|45189.7|45149.7|45194.7|45154.7|45189.7|45149.7|3
1672203900000|2022-12-28 05:05:00|45189.8|45149.8|45194.6|45154.6|45194.7|45154.7|45189.8|45149.8|1
1672204200000|2022-12-28 05:10:00|45189.6|45149.6|45194.6|45154.6|45194.6|45154.6|45189.6|45149.6|1
1672204500000|2022-12-28 05:15:00|45194.5|45154.5|45189.4|45149.4|45194.6|45154.6|45189.4|45149.4|1
1672204800000|2022-12-28 05:20:00|45189.5|45149.5|45199.4|45159.4|45199.4|45159.4|45189.5|45149.5|232
1672205100000|2022-12-28 05:25:00|45199.5|45159.5|45199.3|45159.3|45199.5|45159.5|45194.4|45154.4|1
1672205400000|2022-12-28 05:30:00|45194.4|45154.4|45234.5|45194.5|45239.5|45199.5|45194.4|45154.4|34
1672205700000|2022-12-28 05:35:00|45234.6|45194.6|45269.5|45229.5|45274.6|45234.6|45234.6|45194.6|18
1672206000000|2022-12-28 05:40:00|45274.3|45234.3|45259.5|45219.5|45284.6|45244.6|45259.4|45219.4|5
1672206300000|2022-12-28 05:45:00|45259.4|45219.4|45264.5|45224.5|45274.5|45234.5|45254.5|45214.5|5
1672206600000|2022-12-28 05:50:00|45264.3|45224.3|45239.3|45199.3|45264.3|45224.3|45219.5|45179.5|14
1672206900000|2022-12-28 05:55:00|45234.4|45194.4|45234.4|45194.4|45234.4|45194.4|45224.4|45184.4|2
1672207200000|2022-12-28 06:00:00|45224.4|45184.4|45254.1|45214.1|45259|45219|45219.4|45179.4|11
1672207500000|2022-12-28 06:05:00|45254|45214|45224.1|45184.1|45254.1|45214.1|45214.3|45174.3|14
1672207800000|2022-12-28 06:10:00|45219.2|45179.2|45239.1|45199.1|45239.3|45199.3|45214.3|45174.3|19
1672208100000|2022-12-28 06:15:00|45234.2|45194.2|45234.2|45194.2|45239.2|45199.2|45224.2|45184.2|9
1672208400000|2022-12-28 06:20:00|45229.3|45189.3|45224.5|45184.5|45269.3|45229.3|45224.4|45184.4|18
1672208700000|2022-12-28 06:25:00|45224.4|45184.4|45229.7|45189.7|45239.7|45199.7|45219.5|45179.5|12
1672209000000|2022-12-28 06:30:00|45229.6|45189.6|45224.7|45184.7|45239.6|45199.6|45219.7|45179.7|16
1672209300000|2022-12-28 06:35:00|45229.6|45189.6|45244.7|45204.7|45259.8|45219.8|45224.7|45184.7|8
1672209600000|2022-12-28 06:40:00|45244.8|45204.8|45244.5|45204.5|45254.6|45214.6|45239.5|45199.5|3
1672209900000|2022-12-28 06:45:00|45254.6|45214.6|45244.6|45204.6|45264.6|45224.6|45239.7|45199.7|13
1672210200000|2022-12-28 06:50:00|45239.7|45199.7|45234.5|45194.5|45244.6|45204.6|45229.7|45189.7|7
1672210500000|2022-12-28 06:55:00|45234.4|45194.4|45269.6|45229.6|45274.5|45234.5|45219.5|45179.5|47
1672210800000|2022-12-28 07:00:00|45274.5|45234.5|45229.7|45189.7|45284.6|45244.6|45229.7|45189.7|32
1672211100000|2022-12-28 07:05:00|45234.6|45194.6|45204.6|45164.6|45239.7|45199.7|45199.6|45159.6|32
1672211400000|2022-12-28 07:10:00|45199.7|45159.7|45194.6|45154.6|45199.7|45159.7|45189.7|45149.7|8
1672211700000|2022-12-28 07:15:00|45199.5|45159.5|45204.6|45164.6|45214.6|45174.6|45189.7|45149.7|36
1672212000000|2022-12-28 07:20:00|45209.7|45169.7|45204.3|45164.3|45219.4|45179.4|45189.5|45149.5|30
1672212300000|2022-12-28 07:25:00|45199.4|45159.4|45214.3|45174.3|45214.4|45174.4|45199.4|45159.4|5
1672212600000|2022-12-28 07:30:00|45219.3|45179.3|45214.2|45174.2|45219.4|45179.4|45214.2|45174.2|6
1672212900000|2022-12-28 07:35:00|45209.3|45169.3|45174.4|45134.4|45209.3|45169.3|45169.4|45129.4|18
1672213200000|2022-12-28 07:40:00|45184.4|45144.4|45189.1|45149.1|45194.4|45154.4|45179.3|45139.3|17
1672213500000|2022-12-28 07:45:00|45179.2|45139.2|45184.3|45144.3|45189.2|45149.2|45169.3|45129.3|14
1672213800000|2022-12-28 07:50:00|45174.1|45134.1|45184|45144|45199.1|45159.1|45169.2|45129.2|27
1672214100000|2022-12-28 07:55:00|45179.1|45139.1|45194|45154|45194|45154|45178.9|45138.9|7
1672214400000|2022-12-28 08:00:00|45194.1|45154.1|45223.7|45183.7|45233.8|45193.8|45179.1|45139.1|29
1672214700000|2022-12-28 08:05:00|45228.6|45188.6|45198.8|45158.8|45228.7|45188.7|45188.7|45148.7|26
1672215000000|2022-12-28 08:10:00|45193.9|45153.9|45238.5|45198.5|45248.7|45208.7|45193.9|45153.9|22
1672215300000|2022-12-28 08:15:00|45243.4|45203.4|45268.5|45228.5|45278.5|45238.5|45243.4|45203.4|11
1672215600000|2022-12-28 08:20:00|45268.6|45228.6|45283.3|45243.3|45288.5|45248.5|45263.6|45223.6|88
1672215900000|2022-12-28 08:25:00|45283.2|45243.2|45333.1|45293.1|45348|45308|45273.3|45233.3|30
1672216200000|2022-12-28 08:30:00|45323.1|45283.1|45327.9|45287.9|45342.9|45302.9|45318.1|45278.1|6
1672216500000|2022-12-28 08:35:00|45328|45288|45308.1|45268.1|45328|45288|45308|45268|4
1672216800000|2022-12-28 08:40:00|45313.1|45273.1|45313|45273|45317.9|45277.9|45308|45268|11
1672217100000|2022-12-28 08:45:00|45312.9|45272.9|45292.9|45252.9|45322.9|45282.9|45292.9|45252.9|112
1672217400000|2022-12-28 08:50:00|45302.8|45262.8|45292.9|45252.9|45312.9|45272.9|45292.9|45252.9|28
1672217700000|2022-12-28 08:55:00|45293|45253|45272.8|45232.8|45293|45253|45258.2|45218.2|24
1672218000000|2022-12-28 09:00:00|45272.9|45232.9|45272.9|45232.9|45287.9|45247.9|45257.9|45217.9|31
1672218300000|2022-12-28 09:05:00|45277.9|45237.9|45227.8|45187.8|45277.9|45237.9|45223|45183|11
1672218600000|2022-12-28 09:10:00|45223|45183|45262.7|45222.7|45262.8|45222.8|45223|45183|8
1672218900000|2022-12-28 09:15:00|45262.8|45222.8|45242.9|45202.9|45272.7|45232.7|45232.9|45192.9|17
1672219200000|2022-12-28 09:20:00|45237.9|45197.9|45197.8|45157.8|45238|45198|45197.7|45157.7|11
1672219500000|2022-12-28 09:25:00|45197.9|45157.9|45183|45143|45207.7|45167.7|45167.9|45127.9|114
1672219800000|2022-12-28 09:30:00|45182.9|45142.9|45187.9|45147.9|45187.9|45147.9|45177.9|45137.9|1
1672220100000|2022-12-28 09:35:00|45188|45148|45168.1|45128.1|45197.9|45157.9|45167.9|45127.9|14
1672220400000|2022-12-28 09:40:00|45172.9|45132.9|45192.9|45152.9|45197.9|45157.9|45172.9|45132.9|8
1672220700000|2022-12-28 09:45:00|45197.9|45157.9|45222.9|45182.9|45232.6|45192.6|45197.9|45157.9|10
1672221000000|2022-12-28 09:50:00|45222.6|45182.6|45227.7|45187.7|45242.6|45202.6|45222.6|45182.6|1
1672221300000|2022-12-28 09:55:00|45232.7|45192.7|45212.8|45172.8|45247.7|45207.7|45212.8|45172.8|14
1672221600000|2022-12-28 10:00:00|45212.9|45172.9|45192.8|45152.8|45222.8|45182.8|45192.8|45152.8|9
1672221900000|2022-12-28 10:05:00|45192.7|45152.7|45202.8|45162.8|45212.8|45172.8|45192.7|45152.7|8
1672222200000|2022-12-28 10:10:00|45202.7|45162.7|45222.6|45182.6|45232.7|45192.7|45202.7|45162.7|10
1672222500000|2022-12-28 10:15:00|45227.6|45187.6|45238.1|45198.1|45268|45228|45222.6|45182.6|37
1672222800000|2022-12-28 10:20:00|45243.1|45203.1|45252.9|45212.9|45277.9|45237.9|45243.1|45203.1|10
1672223100000|2022-12-28 10:25:00|45248|45208|45232.8|45192.8|45262.7|45222.7|45232.8|45192.8|15
1672223400000|2022-12-28 10:30:00|45232.9|45192.9|45222.4|45182.4|45232.9|45192.9|45207.5|45167.5|19
1672223700000|2022-12-28 10:35:00|45217.5|45177.5|45212.4|45172.4|45222.5|45182.5|45202.6|45162.6|7
1672224000000|2022-12-28 10:40:00|45212.6|45172.6|45207.4|45167.4|45217.5|45177.5|45202.5|45162.5|1
1672224300000|2022-12-28 10:45:00|45212.3|45172.3|45197.2|45157.2|45212.3|45172.3|45197.2|45157.2|5
1672224600000|2022-12-28 10:50:00|45192.3|45152.3|45212.2|45172.2|45227.4|45187.4|45182.3|45142.3|13
1672224900000|2022-12-28 10:55:00|45212.4|45172.4|45222.4|45182.4|45227.3|45187.3|45212.4|45172.4|3
1672225200000|2022-12-28 11:00:00|45227.3|45187.3|45187.3|45147.3|45232.1|45192.1|45187.3|45147.3|10
1672225500000|2022-12-28 11:05:00|45182.3|45142.3|45202.4|45162.4|45202.7|45162.7|45177.3|45137.3|54
1672225800000|2022-12-28 11:10:00|45207.3|45167.3|45232.4|45192.4|45232.5|45192.5|45197.7|45157.7|10
1672226100000|2022-12-28 11:15:00|45232.5|45192.5|45252.3|45212.3|45272.4|45232.4|45232.4|45192.4|18
1672226400000|2022-12-28 11:20:00|45247.5|45207.5|45242.3|45202.3|45262.2|45222.2|45237.4|45197.4|12
1672226700000|2022-12-28 11:25:00|45237.4|45197.4|45202.3|45162.3|45252.3|45212.3|45192.2|45152.2|20
1672227000000|2022-12-28 11:30:00|45207.1|45167.1|45202.5|45162.5|45232.2|45192.2|45197.1|45157.1|16
1672227300000|2022-12-28 11:35:00|45207.3|45167.3|45177.2|45137.2|45207.3|45167.3|45177.2|45137.2|6
1672227600000|2022-12-28 11:40:00|45177.3|45137.3|45177|45137|45211.9|45171.9|45177|45137|34
1672227900000|2022-12-28 11:45:00|45182|45142|45182.1|45142.1|45201.9|45161.9|45182|45142|17
1672228200000|2022-12-28 11:50:00|45187|45147|45166.9|45126.9|45187|45147|45166.9|45126.9|4
1672228500000|2022-12-28 11:55:00|45167|45127|45137.1|45097.1|45167|45127|45127.1|45087.1|14
1672228800000|2022-12-28 12:00:00|45142|45102|45147.1|45107.1|45167|45127|45142|45102|28
1672229100000|2022-12-28 12:05:00|45161.8|45121.8|45166.8|45126.8|45166.9|45126.9|45156.8|45116.8|9
1672229400000|2022-12-28 12:10:00|45166.9|45126.9|45107|45067|45166.9|45126.9|45081.9|45041.9|112
1672229700000|2022-12-28 12:15:00|45112.1|45072.1|45122.1|45082.1|45122.1|45082.1|45111.8|45071.8|10
1672230000000|2022-12-28 12:20:00|45127|45087|45206.7|45166.7|45216.5|45176.5|45122|45082|55
1672230300000|2022-12-28 12:25:00|45211.5|45171.5|45261.6|45221.6|45261.6|45221.6|45201.5|45161.5|19
1672230600000|2022-12-28 12:30:00|45266.5|45226.5|45211.7|45171.7|45271.6|45231.6|45211.7|45171.7|14
1672230900000|2022-12-28 12:35:00|45216.6|45176.6|45221.8|45181.8|45226.7|45186.7|45201.6|45161.6|40
1672231200000|2022-12-28 12:40:00|45226.7|45186.7|45216.2|45176.2|45251.4|45211.4|45216.2|45176.2|85
1672231500000|2022-12-28 12:45:00|45216.1|45176.1|45270.8|45230.8|45275.8|45235.8|45206.4|45166.4|58
1672231800000|2022-12-28 12:50:00|45265.8|45225.8|45241|45201|45270.8|45230.8|45241|45201|256
1672232100000|2022-12-28 12:55:00|45245.9|45205.9|45255.9|45215.9|45275.8|45235.8|45245.9|45205.9|58
1672232400000|2022-12-28 13:00:00|45236.1|45196.1|45291.3|45251.3|45326.5|45286.5|45236.1|45196.1|111
1672232700000|2022-12-28 13:05:00|45291.2|45251.2|45341.7|45301.7|45371.4|45331.4|45291.1|45251.1|203
1672233000000|2022-12-28 13:10:00|45336.7|45296.7|45331.6|45291.6|45366.5|45326.5|45331.5|45291.5|37
1672233300000|2022-12-28 13:15:00|45341.8|45301.8|45381.9|45341.9|45386.9|45346.9|45336.5|45296.5|104
1672233600000|2022-12-28 13:20:00|45381.7|45341.7|45356.4|45316.4|45381.8|45341.8|45356.4|45316.4|178
1672233900000|2022-12-28 13:25:00|45351.6|45311.6|45341.5|45301.5|45361.5|45321.5|45336.4|45296.4|58
1672234200000|2022-12-28 13:30:00|45346.4|45306.4|45346.3|45306.3|45356.4|45316.4|45336.4|45296.4|50
1672234500000|2022-12-28 13:35:00|45346.2|45306.2|45290.6|45250.6|45351.2|45311.2|45275.8|45235.8|102
1672234800000|2022-12-28 13:40:00|45285.8|45245.8|45220.6|45180.6|45290.6|45250.6|45215.7|45175.7|156
1672237800000|2022-12-28 14:30:00|45195.4|45155.4|45469.6|45429.6|45574.4|45534.4|45110.7|45070.7|2175
1672238100000|2022-12-28 14:35:00|45479.6|45439.6|45683.9|45643.9|45694.2|45654.2|45454.8|45414.8|1074
1672238400000|2022-12-28 14:40:00|45684.2|45644.2|45619|45579|45758.8|45718.8|45609.3|45569.3|925
1672238700000|2022-12-28 14:45:00|45623.9|45583.9|45594.4|45554.4|45688.9|45648.9|45539.3|45499.3|813
1672239000000|2022-12-28 14:50:00|45594.5|45554.5|45708.9|45668.9|45723.9|45683.9|45574.4|45534.4|1036
1672239300000|2022-12-28 14:55:00|45714.1|45674.1|45694|45654|45783.6|45743.6|45688.9|45648.9|649
1672239600000|2022-12-28 15:00:00|45704|45664|45868.2|45828.2|45882.8|45842.8|45694.1|45654.1|924
1672239900000|2022-12-28 15:05:00|45883|45843|45778.5|45738.5|45908.3|45868.3|45763.7|45723.7|875
1672240200000|2022-12-28 15:10:00|45783.4|45743.4|45684.4|45644.4|45813.5|45773.5|45644.4|45604.4|609
1672240500000|2022-12-28 15:15:00|45684.3|45644.3|45783.8|45743.8|45828.7|45788.7|45684.1|45644.1|477
1672240800000|2022-12-28 15:20:00|45779|45739|45738.7|45698.7|45793.8|45753.8|45729|45689|436
1672241100000|2022-12-28 15:25:00|45743.5|45703.5|45828.3|45788.3|45873.1|45833.1|45743.5|45703.5|381
1672241400000|2022-12-28 15:30:00|45823.5|45783.5|45873.3|45833.3|45883.3|45843.3|45818.9|45778.9|508
1672241700000|2022-12-28 15:35:00|45873.2|45833.2|45878.2|45838.2|45893.5|45853.5|45843.5|45803.5|422
1672242000000|2022-12-28 15:40:00|45873.4|45833.4|45837.9|45797.9|45912.9|45872.9|45823.1|45783.1|467
1672242300000|2022-12-28 15:45:00|45838.1|45798.1|45782.9|45742.9|45862.4|45822.4|45782.9|45742.9|397
1672242600000|2022-12-28 15:50:00|45783|45743|45652.8|45612.8|45817.7|45777.7|45648|45608|498
1672242900000|2022-12-28 15:55:00|45662.6|45622.6|45732.4|45692.4|45747.2|45707.2|45642.5|45602.5|337
1672243200000|2022-12-28 16:00:00|45737.4|45697.4|45772.2|45732.2|45816.9|45776.9|45737.4|45697.4|406
1672243500000|2022-12-28 16:05:00|45777.2|45737.2|45703.4|45663.4|45782.2|45742.2|45653.3|45613.3|1023
1672243800000|2022-12-28 16:10:00|45713.4|45673.4|45788.1|45748.1|45807.9|45767.9|45688.5|45648.5|930
1672244100000|2022-12-28 16:15:00|45792.9|45752.9|45788|45748|45812.9|45772.9|45762.9|45722.9|255
1672244400000|2022-12-28 16:20:00|45787.9|45747.9|45777.8|45737.8|45862.6|45822.6|45772.8|45732.8|145
1672244700000|2022-12-28 16:25:00|45777.7|45737.7|45772.6|45732.6|45807.7|45767.7|45752.7|45712.7|219
1672245000000|2022-12-28 16:30:00|45782.6|45742.6|45752.6|45712.6|45822.5|45782.5|45752.5|45712.5|414
1672245300000|2022-12-28 16:35:00|45752.5|45712.5|45722.4|45682.4|45752.6|45712.6|45712.7|45672.7|211
1672245600000|2022-12-28 16:40:00|45727.4|45687.4|45757.6|45717.6|45777.7|45737.7|45692.8|45652.8|230
1672245900000|2022-12-28 16:45:00|45757.9|45717.9|45812.2|45772.2|45812.2|45772.2|45752.6|45712.6|282
1672246200000|2022-12-28 16:50:00|45817|45777|45887|45847|45911.4|45871.4|45812|45772|413
1672246500000|2022-12-28 16:55:00|45891.8|45851.8|45996.4|45956.4|46045.8|46005.8|45891.8|45851.8|661
1672246800000|2022-12-28 17:00:00|46010.9|45970.9|46075.6|46035.6|46080.5|46040.5|45990.8|45950.8|307
1672247100000|2022-12-28 17:05:00|46075.5|46035.5|46160.6|46120.6|46190.7|46150.7|46060.7|46020.7|505
1672247400000|2022-12-28 17:10:00|46135.7|46095.7|46180.2|46140.2|46190.5|46150.5|46105.4|46065.4|462
1672247700000|2022-12-28 17:15:00|46180.4|46140.4|46119.6|46079.6|46229.8|46189.8|46109.6|46069.6|300
1672248000000|2022-12-28 17:20:00|46119.7|46079.7|46055|46015|46149.6|46109.6|46055|46015|279
1672248300000|2022-12-28 17:25:00|46055.3|46015.3|46040.5|46000.5|46100.1|46060.1|46030.4|45990.4|189
1672248600000|2022-12-28 17:30:00|46040.4|46000.4|46079|46039|46089.8|46049.8|46030.4|45990.4|287
1672248900000|2022-12-28 17:35:00|46088.7|46048.7|46113.7|46073.7|46139|46099|46083.7|46043.7|368
1672249200000|2022-12-28 17:40:00|46108.8|46068.8|46179.1|46139.1|46179.1|46139.1|46099|46059|163
1672249500000|2022-12-28 17:45:00|46179.2|46139.2|46164.4|46124.4|46223.9|46183.9|46139.6|46099.6|357
1672249800000|2022-12-28 17:50:00|46159.6|46119.6|46169.4|46129.4|46229.1|46189.1|46159.4|46119.4|131
1672250100000|2022-12-28 17:55:00|46169.2|46129.2|46139.2|46099.2|46174.4|46134.4|46099.1|46059.1|260
1672250400000|2022-12-28 18:00:00|46139.3|46099.3|46178.9|46138.9|46188.9|46148.9|46138.7|46098.7|213
1672250700000|2022-12-28 18:05:00|46178.8|46138.8|46183.9|46143.9|46208.9|46168.9|46173.8|46133.8|460
1672251000000|2022-12-28 18:10:00|46188.9|46148.9|46239.5|46199.5|46279.2|46239.2|46179.1|46139.1|432
1672251300000|2022-12-28 18:15:00|46239.6|46199.6|46239.1|46199.1|46284.5|46244.5|46229.3|46189.3|277
1672251600000|2022-12-28 18:20:00|46239.3|46199.3|46189.2|46149.2|46249.3|46209.3|46179.2|46139.2|332
1672251900000|2022-12-28 18:25:00|46179.4|46139.4|46229.2|46189.2|46229.2|46189.2|46159.6|46119.6|499
1672252200000|2022-12-28 18:30:00|46234.2|46194.2|46215|46175|46244.6|46204.6|46199.9|46159.9|594
1672252500000|2022-12-28 18:35:00|46219.9|46179.9|46274.4|46234.4|46299.1|46259.1|46199.7|46159.7|349
1672252800000|2022-12-28 18:40:00|46274.5|46234.5|46229.5|46189.5|46309.4|46269.4|46229.3|46189.3|655
1672253100000|2022-12-28 18:45:00|46229.6|46189.6|46219|46179|46249.2|46209.2|46194.1|46154.1|188
1672253400000|2022-12-28 18:50:00|46228.8|46188.8|46189.2|46149.2|46233.8|46193.8|46189.2|46149.2|155
1672253700000|2022-12-28 18:55:00|46194.2|46154.2|46135.1|46095.1|46204.2|46164.2|46130.2|46090.2|461
1672254000000|2022-12-28 19:00:00|46139.9|46099.9|46125.5|46085.5|46190|46150|46125.5|46085.5|511
1672254300000|2022-12-28 19:05:00|46130.5|46090.5|46021.5|45981.5|46150.3|46110.3|46011.6|45971.6|539
1672254600000|2022-12-28 19:10:00|46026.6|45986.6|46141|46101|46146.1|46106.1|46016.6|45976.6|2168
1672254900000|2022-12-28 19:15:00|46141.1|46101.1|46275.3|46235.3|46369.6|46329.6|46121.1|46081.1|1422
1672275600000|2022-12-29 01:00:00|46042.3|46002.3|46012.4|45972.4|46081.9|46041.9|45997.8|45957.8|220
1672275900000|2022-12-29 01:05:00|46007.2|45967.2|46072.3|46032.3|46072.4|46032.4|46007.2|45967.2|50
1672276200000|2022-12-29 01:10:00|46067.2|46027.2|46032.5|45992.5|46067.2|46027.2|46022.3|45982.3|19
1672276500000|2022-12-29 01:15:00|46032.6|45992.6|46022.3|45982.3|46032.6|45992.6|46012.5|45972.5|45
1672276800000|2022-12-29 01:20:00|46022.2|45982.2|46037.4|45997.4|46037.6|45997.6|46022.2|45982.2|91
1672277100000|2022-12-29 01:25:00|46037.5|45997.5|46042.3|46002.3|46052|46012|46037.2|45997.2|35
1672277400000|2022-12-29 01:30:00|46047.2|46007.2|46071.9|46031.9|46086.8|46046.8|46037.5|45997.5|19
1672277700000|2022-12-29 01:35:00|46076.8|46036.8|46062.1|46022.1|46076.8|46036.8|46061.7|46021.7|3
1672278000000|2022-12-29 01:40:00|46061.9|46021.9|46062|46022|46076.7|46036.7|46052|46012|24
1672278300000|2022-12-29 01:45:00|46061.8|46021.8|46061.8|46021.8|46076.7|46036.7|46061.6|46021.6|6
1672278600000|2022-12-29 01:50:00|46062|46022|46052.3|46012.3|46062|46022|46037.1|45997.1|19
1672278900000|2022-12-29 01:55:00|46057.1|46017.1|46062.1|46022.1|46066.9|46026.9|46052.1|46012.1|8
1672279200000|2022-12-29 02:00:00|46061.9|46021.9|46047|46007|46062.1|46022.1|46041.9|46001.9|21
1672279500000|2022-12-29 02:05:00|46051.8|46011.8|46051.4|46011.4|46061.7|46021.7|46046.6|46006.6|10
1672279800000|2022-12-29 02:10:00|46041.8|46001.8|46046.6|46006.6|46046.6|46006.6|46031.8|45991.8|5
1672280100000|2022-12-29 02:15:00|46056.2|46016.2|46061.3|46021.3|46061.3|46021.3|46046.5|46006.5|5
1672280400000|2022-12-29 02:20:00|46056.5|46016.5|46051.6|46011.6|46061.3|46021.3|46046.5|46006.5|13
1672280700000|2022-12-29 02:25:00|46056.5|46016.5|46046.4|46006.4|46056.5|46016.5|46046.4|46006.4|5
1672281000000|2022-12-29 02:30:00|46046.6|46006.6|46046.7|46006.7|46061.4|46021.4|46041.7|46001.7|6
1672281300000|2022-12-29 02:35:00|46046.6|46006.6|46051.5|46011.5|46056.3|46016.3|46041.5|46001.5|7
1672281600000|2022-12-29 02:40:00|46051.7|46011.7|46051.5|46011.5|46061.3|46021.3|46041.5|46001.5|4
1672281900000|2022-12-29 02:45:00|46051.6|46011.6|46061.2|46021.2|46065.9|46025.9|46051.6|46011.6|5
1672282200000|2022-12-29 02:50:00|46066.1|46026.1|46056.2|46016.2|46066.1|46026.1|46051.2|46011.2|13
1672282500000|2022-12-29 02:55:00|46051.4|46011.4|46061.1|46021.1|46066|46026|46051.3|46011.3|15
1672282800000|2022-12-29 03:00:00|46061|46021|46076.3|46036.3|46086.1|46046.1|46060.9|46020.9|11
1672283100000|2022-12-29 03:05:00|46081.3|46041.3|46090.7|46050.7|46105.7|46065.7|46080.9|46040.9|26
1672283400000|2022-12-29 03:10:00|46090.9|46050.9|46085.6|46045.6|46090.9|46050.9|46080.7|46040.7|3
1672283700000|2022-12-29 03:15:00|46085.8|46045.8|46095.6|46055.6|46095.6|46055.6|46085.8|46045.8|2
1672284000000|2022-12-29 03:20:00|46095.8|46055.8|46100.7|46060.7|46110.4|46070.4|46095.6|46055.6|7
1672284300000|2022-12-29 03:25:00|46095.5|46055.5|46100.3|46060.3|46105.5|46065.5|46090.7|46050.7|3
1672284600000|2022-12-29 03:30:00|46100.6|46060.6|46095.6|46055.6|46105.3|46065.3|46095.5|46055.5|6
1672284900000|2022-12-29 03:35:00|46095.5|46055.5|46090.6|46050.6|46110.4|46070.4|46080.6|46040.6|11
1672285200000|2022-12-29 03:40:00|46095.4|46055.4|46090.4|46050.4|46095.4|46055.4|46085.5|46045.5|2
1672285500000|2022-12-29 03:45:00|46080.4|46040.4|46080.1|46040.1|46085.4|46045.4|46075.1|46035.1|4
1672285800000|2022-12-29 03:50:00|46075.3|46035.3|46075.3|46035.3|46080.1|46040.1|46070.3|46030.3|2
1672286100000|2022-12-29 03:55:00|46075.1|46035.1|46075.2|46035.2|46084.9|46044.9|46070.2|46030.2|4
1672286400000|2022-12-29 04:00:00|46070.2|46030.2|46080.2|46040.2|46080.2|46040.2|46065|46025|4
1672286700000|2022-12-29 04:05:00|46070.2|46030.2|46085.1|46045.1|46085.1|46045.1|46070.2|46030.2|3
1672287000000|2022-12-29 04:10:00|46084.9|46044.9|46080.1|46040.1|46084.9|46044.9|46079.9|46039.9|3
1672287300000|2022-12-29 04:15:00|46075.1|46035.1|46060.2|46020.2|46079.9|46039.9|46055.1|46015.1|16
1672287600000|2022-12-29 04:20:00|46065|46025|46025.3|45985.3|46065|46025|46015.7|45975.7|15
1672287900000|2022-12-29 04:25:00|46030.2|45990.2|46035.3|45995.3|46035.3|45995.3|46025.3|45985.3|2
1672288200000|2022-12-29 04:30:00|46030.3|45990.3|46040.1|46000.1|46040.1|46000.1|46025.3|45985.3|12
1672288500000|2022-12-29 04:35:00|46040|46000|46040|46000|46044.9|46004.9|46035|45995|0
1672288800000|2022-12-29 04:40:00|46039.8|45999.8|46055|46015|46055|46015|46039.8|45999.8|3
1672289100000|2022-12-29 04:45:00|46054.9|46014.9|46054.9|46014.9|46054.9|46014.9|46054.9|46014.9|1
1672289400000|2022-12-29 04:50:00|46054.7|46014.7|46055.1|46015.1|46060.1|46020.1|46045.3|46005.3|13
1672289700000|2022-12-29 04:55:00|46059.9|46019.9|46055|46015|46065|46025|46055|46015|1
1672290000000|2022-12-29 05:00:00|46060.2|46020.2|46055|46015|46065|46025|46055|46015|3
1672290300000|2022-12-29 05:05:00|46059.8|46019.8|46059.7|46019.7|46059.9|46019.9|46054.9|46014.9|1
1672290600000|2022-12-29 05:10:00|46059.9|46019.9|46059.9|46019.9|46059.9|46019.9|46059.7|46019.7|0
1672290900000|2022-12-29 05:15:00|46064.7|46024.7|46059.8|46019.8|46064.7|46024.7|46054.8|46014.8|1
1672291200000|2022-12-29 05:20:00|46064.6|46024.6|46060|46020|46065|46025|46054.8|46014.8|7
1672291500000|2022-12-29 05:25:00|46059.8|46019.8|46059.7|46019.7|46064.6|46024.6|46059.5|46019.5|20
1672291800000|2022-12-29 05:30:00|46059.9|46019.9|46039.9|45999.9|46079.5|46039.5|46024.7|45984.7|14
1672292100000|2022-12-29 05:35:00|46044.7|46004.7|46064.6|46024.6|46069.6|46029.6|46044.7|46004.7|16
1672292400000|2022-12-29 05:40:00|46069.4|46029.4|46064.6|46024.6|46069.6|46029.6|46064.4|46024.4|34
1672292700000|2022-12-29 05:45:00|46069.6|46029.6|46034.9|45994.9|46069.6|46029.6|46034.7|45994.7|21
1672293000000|2022-12-29 05:50:00|46034.7|45994.7|46059.3|46019.3|46059.3|46019.3|46034.7|45994.7|12
1672293300000|2022-12-29 05:55:00|46059.5|46019.5|46039.6|45999.6|46059.5|46019.5|46039.5|45999.5|6
1672293600000|2022-12-29 06:00:00|46034.6|45994.6|46019.6|45979.6|46044.4|46004.4|46004.8|45964.8|25
1672293900000|2022-12-29 06:05:00|46019.8|45979.8|46034.5|45994.5|46039.6|45999.6|46014.6|45974.6|9
1672294200000|2022-12-29 06:10:00|46039.3|45999.3|46009.5|45969.5|46039.5|45999.5|46009.3|45969.3|25
1672294500000|2022-12-29 06:15:00|46014.3|45974.3|46004.3|45964.3|46014.3|45974.3|45994.3|45954.3|9
1672294800000|2022-12-29 06:20:00|46009.1|45969.1|45994.2|45954.2|46009.2|45969.2|45994.2|45954.2|4
1672295100000|2022-12-29 06:25:00|45999.4|45959.4|45999.2|45959.2|46004.2|45964.2|45994.2|45954.2|6
1672295400000|2022-12-29 06:30:00|45999.3|45959.3|46024.1|45984.1|46028.9|45988.9|45999.2|45959.2|3
1672295700000|2022-12-29 06:35:00|46034.1|45994.1|46029.1|45989.1|46034.1|45994.1|46014.1|45974.1|7
1672296000000|2022-12-29 06:40:00|46028.9|45988.9|46024|45984|46034|45994|46019.1|45979.1|4
1672296300000|2022-12-29 06:45:00|46014.2|45974.2|46014.2|45974.2|46029|45989|45999.2|45959.2|18
1672296600000|2022-12-29 06:50:00|46019.2|45979.2|46028.9|45988.9|46033.9|45993.9|46018.9|45978.9|4
1672296900000|2022-12-29 06:55:00|46023.9|45983.9|46028.9|45988.9|46028.9|45988.9|46004.3|45964.3|12
1672297200000|2022-12-29 07:00:00|46023.9|45983.9|46028.8|45988.8|46029|45989|46009.1|45969.1|3
1672297500000|2022-12-29 07:05:00|46028.6|45988.6|46018.8|45978.8|46028.6|45988.6|46009|45969|3
1672297800000|2022-12-29 07:10:00|46023.8|45983.8|46013.9|45973.9|46033.8|45993.8|46013.9|45973.9|7
1672298100000|2022-12-29 07:15:00|46008.9|45968.9|45978.9|45938.9|46014.1|45974.1|45968.9|45928.9|15
1672298400000|2022-12-29 07:20:00|45974.1|45934.1|45959|45919|45978.9|45938.9|45959|45919|9
1672298700000|2022-12-29 07:25:00|45949|45909|45953.8|45913.8|45954|45914|45944|45904|13
1672299000000|2022-12-29 07:30:00|45958.8|45918.8|45973.9|45933.9|45974|45934|45958.8|45918.8|8
1672299300000|2022-12-29 07:35:00|45973.7|45933.7|45959.1|45919.1|45973.9|45933.9|45954.3|45914.3|11
1672299600000|2022-12-29 07:40:00|45958.9|45918.9|45978.6|45938.6|46003.7|45963.7|45953.9|45913.9|69
1672299900000|2022-12-29 07:45:00|45983.5|45943.5|45973.8|45933.8|45988.6|45948.6|45968.6|45928.6|22
1672300200000|2022-12-29 07:50:00|45973.6|45933.6|45978.6|45938.6|45978.8|45938.8|45973.6|45933.6|7
1672300500000|2022-12-29 07:55:00|45978.5|45938.5|45978.5|45938.5|45983.7|45943.7|45973.7|45933.7|8
1672300800000|2022-12-29 08:00:00|45978.7|45938.7|45815|45775|45983.7|45943.7|45805|45765|98
1672301100000|2022-12-29 08:05:00|45820|45780|45794.8|45754.8|45825|45785|45790|45750|44
1672301400000|2022-12-29 08:10:00|45790|45750|45824.5|45784.5|45824.6|45784.6|45780|45740|14
1672301700000|2022-12-29 08:15:00|45849.5|45809.5|45839.5|45799.5|45849.5|45809.5|45824.7|45784.7|16
1672302000000|2022-12-29 08:20:00|45844.3|45804.3|45829.4|45789.4|45844.7|45804.7|45819.6|45779.6|7
1672302300000|2022-12-29 08:25:00|45829.6|45789.6|45839.4|45799.4|45844.6|45804.6|45824.6|45784.6|21
1672302600000|2022-12-29 08:30:00|45854.2|45814.2|45834.2|45794.2|45864.6|45824.6|45824.8|45784.8|14
1672302900000|2022-12-29 08:35:00|45824.6|45784.6|45809.7|45769.7|45834.1|45794.1|45799.7|45759.7|14
1672303200000|2022-12-29 08:40:00|45809.5|45769.5|45804.5|45764.5|45819.5|45779.5|45794.9|45754.9|28
1672303500000|2022-12-29 08:45:00|45804.9|45764.9|45774.6|45734.6|45819.5|45779.5|45744.6|45704.6|47
1672303800000|2022-12-29 08:50:00|45774.4|45734.4|45774.4|45734.4|45774.6|45734.6|45759.6|45719.6|3
1672304100000|2022-12-29 08:55:00|45774.6|45734.6|45799.5|45759.5|45824.5|45784.5|45774.4|45734.4|25
1672304400000|2022-12-29 09:00:00|45789.9|45749.9|45794.9|45754.9|45794.9|45754.9|45759.5|45719.5|26
1672304700000|2022-12-29 09:05:00|45794.7|45754.7|45809.8|45769.8|45809.8|45769.8|45789.7|45749.7|11
1672305000000|2022-12-29 09:10:00|45814.6|45774.6|45809.8|45769.8|45814.8|45774.8|45804.6|45764.6|7
1672305300000|2022-12-29 09:15:00|45805|45765|45804.7|45764.7|45805|45765|45789.8|45749.8|8
1672305600000|2022-12-29 09:20:00|45804.5|45764.5|45814.5|45774.5|45824.5|45784.5|45799.7|45759.7|31
1672305900000|2022-12-29 09:25:00|45824.5|45784.5|45829.3|45789.3|45844.3|45804.3|45824.5|45784.5|17
1672306200000|2022-12-29 09:30:00|45829.2|45789.2|45854.4|45814.4|45854.4|45814.4|45824.2|45784.2|4
1672306500000|2022-12-29 09:35:00|45854.2|45814.2|45854.4|45814.4|45854.4|45814.4|45834.4|45794.4|8
1672306800000|2022-12-29 09:40:00|45854.3|45814.3|45854.3|45814.3|45874.1|45834.1|45854.3|45814.3|12
1672307100000|2022-12-29 09:45:00|45859.3|45819.3|45823.9|45783.9|45859.3|45819.3|45823.9|45783.9|2
1672307400000|2022-12-29 09:50:00|45819.1|45779.1|45819|45779|45834|45794|45809.1|45769.1|9
1672307700000|2022-12-29 09:55:00|45823.8|45783.8|45829|45789|45834.2|45794.2|45819|45779|6
1672308000000|2022-12-29 10:00:00|45824.2|45784.2|45818.9|45778.9|45824.2|45784.2|45818.9|45778.9|6
1672308300000|2022-12-29 10:05:00|45813.7|45773.7|45818.9|45778.9|45823.7|45783.7|45793.7|45753.7|205
1672308600000|2022-12-29 10:10:00|45823.9|45783.9|45843.5|45803.5|45853.5|45813.5|45813.7|45773.7|113
1672308900000|2022-12-29 10:15:00|45843.3|45803.3|45823.6|45783.6|45843.7|45803.7|45818.8|45778.8|30
1672309200000|2022-12-29 10:20:00|45818.8|45778.8|45818.6|45778.6|45823.6|45783.6|45808.8|45768.8|13
1672309500000|2022-12-29 10:25:00|45818.8|45778.8|45793.3|45753.3|45838.3|45798.3|45793.3|45753.3|135
1672309800000|2022-12-29 10:30:00|45793.1|45753.1|45733.5|45693.5|45793.1|45753.1|45728.7|45688.7|73
1672310100000|2022-12-29 10:35:00|45733.7|45693.7|45753.8|45713.8|45753.8|45713.8|45713.9|45673.9|79
1672310400000|2022-12-29 10:40:00|45758.6|45718.6|45758.6|45718.6|45763.8|45723.8|45743.8|45703.8|16
1672310700000|2022-12-29 10:45:00|45753.8|45713.8|45743.3|45703.3|45768.6|45728.6|45729|45689|80
1672311000000|2022-12-29 10:50:00|45748.5|45708.5|45797.7|45757.7|45817.7|45777.7|45748.3|45708.3|289
1672311300000|2022-12-29 10:55:00|45802.5|45762.5|45777.8|45737.8|45807.7|45767.7|45772.8|45732.8|47
1672311600000|2022-12-29 11:00:00|45778|45738|45797.6|45757.6|45802.8|45762.8|45772.8|45732.8|15
1672311900000|2022-12-29 11:05:00|45792.8|45752.8|45772.8|45732.8|45797.8|45757.8|45772.8|45732.8|17
1672312200000|2022-12-29 11:10:00|45772.7|45732.7|45777.9|45737.9|45792.9|45752.9|45772.7|45732.7|34
1672312500000|2022-12-29 11:15:00|45772.9|45732.9|45787.9|45747.9|45787.9|45747.9|45772.9|45732.9|11
1672312800000|2022-12-29 11:20:00|45782.9|45742.9|45772.8|45732.8|45792.6|45752.6|45767.8|45727.8|13
1672313100000|2022-12-29 11:25:00|45762.8|45722.8|45747.8|45707.8|45772.6|45732.6|45743.2|45703.2|12
1672313400000|2022-12-29 11:30:00|45752.6|45712.6|45742.7|45702.7|45757.8|45717.8|45732.8|45692.8|18
1672313700000|2022-12-29 11:35:00|45737.9|45697.9|45737.5|45697.5|45737.9|45697.9|45717.7|45677.7|28
1672314000000|2022-12-29 11:40:00|45742.5|45702.5|45757.4|45717.4|45772.2|45732.2|45737.5|45697.5|7
1672314300000|2022-12-29 11:45:00|45752.4|45712.4|45737.2|45697.2|45772|45732|45702.4|45662.4|43
1672314600000|2022-12-29 11:50:00|45732|45692|45707.1|45667.1|45737.2|45697.2|45692|45652|56
1672314900000|2022-12-29 11:55:00|45702.3|45662.3|45702.1|45662.1|45712.1|45672.1|45692.1|45652.1|5
1672315200000|2022-12-29 12:00:00|45692.3|45652.3|45697|45657|45697.5|45657.5|45657.1|45617.1|60
1672315500000|2022-12-29 12:05:00|45702.3|45662.3|45687|45647|45716.8|45676.8|45682.2|45642.2|22
1672315800000|2022-12-29 12:10:00|45686.8|45646.8|45647.4|45607.4|45686.8|45646.8|45642.4|45602.4|23
1672316100000|2022-12-29 12:15:00|45647.6|45607.6|45617.1|45577.1|45657.4|45617.4|45602.1|45562.1|88
1672316400000|2022-12-29 12:20:00|45621.9|45581.9|45617.3|45577.3|45632.3|45592.3|45617.3|45577.3|17
1672316700000|2022-12-29 12:25:00|45622.1|45582.1|45652.4|45612.4|45662.5|45622.5|45622.1|45582.1|34
1672317000000|2022-12-29 12:30:00|45657.2|45617.2|45677.6|45637.6|45677.6|45637.6|45647.6|45607.6|83
1672317300000|2022-12-29 12:35:00|45682.4|45642.4|45657.6|45617.6|45692.4|45652.4|45647.6|45607.6|398
1672317600000|2022-12-29 12:40:00|45652.8|45612.8|45637.5|45597.5|45677.8|45637.8|45637.5|45597.5|50
1672317900000|2022-12-29 12:45:00|45637.3|45597.3|45647.1|45607.1|45657.3|45617.3|45632.3|45592.3|17
1672318200000|2022-12-29 12:50:00|45652.1|45612.1|45692|45652|45701.8|45661.8|45637.5|45597.5|53
1672318500000|2022-12-29 12:55:00|45687|45647|45637.4|45597.4|45692|45652|45637.4|45597.4|41
1672318800000|2022-12-29 13:00:00|45637.6|45597.6|45657.3|45617.3|45706.5|45666.5|45637.6|45597.6|115
1672319100000|2022-12-29 13:05:00|45657.1|45617.1|45637.3|45597.3|45672.1|45632.1|45636.9|45596.9|40
1672319400000|2022-12-29 13:10:00|45632.1|45592.1|45636.8|45596.8|45652.3|45612.3|45627.3|45587.3|63
1672319700000|2022-12-29 13:15:00|45632|45592|45597.2|45557.2|45641.8|45601.8|45597|45557|63
1672320000000|2022-12-29 13:20:00|45602|45562|45632.2|45592.2|45637.2|45597.2|45597.2|45557.2|34
1672320300000|2022-12-29 13:25:00|45632|45592|45582.1|45542.1|45637|45597|45581.9|45541.9|85
1672320600000|2022-12-29 13:30:00|45586.9|45546.9|45597.1|45557.1|45607.1|45567.1|45582.3|45542.3|144
1672320900000|2022-12-29 13:35:00|45602.1|45562.1|45641.8|45601.8|45656.8|45616.8|45602.1|45562.1|65
1672321200000|2022-12-29 13:40:00|45642.2|45602.2|45656.6|45616.6|45676.6|45636.6|45641.8|45601.8|65
1672324200000|2022-12-29 14:30:00|45865.5|45825.5|45679.8|45639.8|46019.6|45979.6|45630.2|45590.2|2006
1672324500000|2022-12-29 14:35:00|45675|45635|45803|45763|45847.2|45807.2|45665|45625|607
1672324800000|2022-12-29 14:40:00|45803.4|45763.4|45895.6|45855.6|45941.7|45901.7|45758.2|45718.2|514
1672325100000|2022-12-29 14:45:00|45890.4|45850.4|46064.4|46024.4|46134|46094|45890.4|45850.4|1208
1672325400000|2022-12-29 14:50:00|46074.4|46034.4|46119.4|46079.4|46133.8|46093.8|46045|46005|521
1672325700000|2022-12-29 14:55:00|46114.6|46074.6|46143.9|46103.9|46179.1|46139.1|46114.6|46074.6|397
1672326000000|2022-12-29 15:00:00|46134.1|46094.1|46154|46114|46159.3|46119.3|46073.9|46033.9|640
1672326300000|2022-12-29 15:05:00|46149.3|46109.3|46238.8|46198.8|46263.4|46223.4|46124.5|46084.5|547
1672326600000|2022-12-29 15:10:00|46238.6|46198.6|46144.2|46104.2|46263.3|46223.3|46094.2|46054.2|253
1672326900000|2022-12-29 15:15:00|46143.9|46103.9|46174.3|46134.3|46218.7|46178.7|46134.1|46094.1|200
1672327200000|2022-12-29 15:20:00|46169.5|46129.5|46054.5|46014.5|46174.3|46134.3|46039.5|45999.5|459
1672327500000|2022-12-29 15:25:00|46064|46024|46034.9|45994.9|46074.7|46034.7|46014.9|45974.9|350
1672327800000|2022-12-29 15:30:00|46044.7|46004.7|45905|45865|46054.7|46014.7|45894.6|45854.6|443
1672328100000|2022-12-29 15:35:00|45904.8|45864.8|45935|45895|45935|45895|45864.8|45824.8|630
1672328400000|2022-12-29 15:40:00|45939.8|45899.8|46004.9|45964.9|46014.9|45974.9|45890.4|45850.4|333
1672328700000|2022-12-29 15:45:00|46004.7|45964.7|45984.7|45944.7|46059.7|46019.7|45974.7|45934.7|175
1672329000000|2022-12-29 15:50:00|45984.9|45944.9|45959.4|45919.4|46049.2|46009.2|45954.4|45914.4|196
1672329300000|2022-12-29 15:55:00|45954.6|45914.6|45930|45890|45969.6|45929.6|45909.8|45869.8|498
1672329600000|2022-12-29 16:00:00|45925.2|45885.2|45929.5|45889.5|45964.1|45924.1|45865|45825|312
1672329900000|2022-12-29 16:05:00|45934.5|45894.5|45854.9|45814.9|45934.9|45894.9|45839.7|45799.7|136
1672330200000|2022-12-29 16:10:00|45854.7|45814.7|45854.4|45814.4|45874.7|45834.7|45839.7|45799.7|226
1672330500000|2022-12-29 16:15:00|45854.6|45814.6|45857.6|45817.6|45903.3|45863.3|45833.9|45793.9|469
1672330800000|2022-12-29 16:20:00|45862.8|45822.8|45961.8|45921.8|46006.9|45966.9|45862.8|45822.8|366
1672331100000|2022-12-29 16:25:00|45966.6|45926.6|46002.2|45962.2|46002.2|45962.2|45946.6|45906.6|245
1672331400000|2022-12-29 16:30:00|46012|45972|46012.2|45972.2|46017.4|45977.4|45962.4|45922.4|606
1672331700000|2022-12-29 16:35:00|46011.9|45971.9|46032.1|45992.1|46061.7|46021.7|46001.9|45961.9|249
1672332000000|2022-12-29 16:40:00|46032.3|45992.3|46041.8|46001.8|46091.9|46051.9|46026.9|45986.9|256
1672332300000|2022-12-29 16:45:00|46042.1|46002.1|45997.2|45957.2|46091.8|46051.8|45992.2|45952.2|372
1672332600000|2022-12-29 16:50:00|46002.5|45962.5|45962.9|45922.9|46027.2|45987.2|45962.9|45922.9|312
1672332900000|2022-12-29 16:55:00|45968.1|45928.1|45893.3|45853.3|45972.9|45932.9|45883.5|45843.5|467
1672333200000|2022-12-29 17:00:00|45893.5|45853.5|45908.4|45868.4|45913.2|45873.2|45843.2|45803.2|147
1672333500000|2022-12-29 17:05:00|45903.4|45863.4|45893.4|45853.4|45932.7|45892.7|45892.9|45852.9|219
1672333800000|2022-12-29 17:10:00|45893.1|45853.1|45892.4|45852.4|45903.1|45863.1|45843.1|45803.1|296
1672334100000|2022-12-29 17:15:00|45887.4|45847.4|45892.8|45852.8|45932.4|45892.4|45867.6|45827.6|364
1672334400000|2022-12-29 17:20:00|45877.8|45837.8|45822.8|45782.8|45877.8|45837.8|45822.8|45782.8|163
1672334700000|2022-12-29 17:25:00|45823|45783|45847.2|45807.2|45857.3|45817.3|45823|45783|316
1672335000000|2022-12-29 17:30:00|45842.5|45802.5|45812.4|45772.4|45862.4|45822.4|45812.4|45772.4|230
1672335300000|2022-12-29 17:35:00|45812.6|45772.6|45862.6|45822.6|45872.2|45832.2|45812.4|45772.4|213
1672335600000|2022-12-29 17:40:00|45862.8|45822.8|45832.3|45792.3|45902.1|45862.1|45812.5|45772.5|144
1672335900000|2022-12-29 17:45:00|45827.3|45787.3|45812.9|45772.9|45872.3|45832.3|45812.5|45772.5|172
1672336200000|2022-12-29 17:50:00|45812.7|45772.7|45826.5|45786.5|45862.7|45822.7|45812.7|45772.7|288
1672336500000|2022-12-29 17:55:00|45821.7|45781.7|45885.1|45845.1|45900.1|45860.1|45811|45771|418
1672336800000|2022-12-29 18:00:00|45879.9|45839.9|45935|45895|45935|45895|45860.8|45820.8|363
1672337100000|2022-12-29 18:05:00|45930.3|45890.3|45889.7|45849.7|45939.8|45899.8|45870|45830|554
1672337400000|2022-12-29 18:10:00|45889.5|45849.5|45968.5|45928.5|45998.5|45958.5|45889.5|45849.5|422
1672337700000|2022-12-29 18:15:00|45968.8|45928.8|46009.2|45969.2|46018.9|45978.9|45949.2|45909.2|176
1672338000000|2022-12-29 18:20:00|45999.2|45959.2|45948.7|45908.7|45999.2|45959.2|45938.2|45898.2|210
1672338300000|2022-12-29 18:25:00|45948.6|45908.6|45998.1|45958.1|46037.7|45997.7|45929.1|45889.1|343
1672338600000|2022-12-29 18:30:00|46008.1|45968.1|45939.2|45899.2|46008.1|45968.1|45928.8|45888.8|194
1672338900000|2022-12-29 18:35:00|45944|45904|46018|45978|46023|45983|45943.7|45903.7|148
1672339200000|2022-12-29 18:40:00|46013|45973|46033.2|45993.2|46068|46028|45998|45958|266
1672339500000|2022-12-29 18:45:00|46032.7|45992.7|46034.1|45994.1|46049.1|46009.1|46019.3|45979.3|219
1672339800000|2022-12-29 18:50:00|46029.3|45989.3|45977.6|45937.6|46039.1|45999.1|45967.6|45927.6|281
1672340100000|2022-12-29 18:55:00|45977.4|45937.4|45967.8|45927.8|45987.6|45947.6|45932.6|45892.6|342
1672340400000|2022-12-29 19:00:00|45962.5|45922.5|45938.4|45898.4|45968|45928|45918.4|45878.4|619
1672340700000|2022-12-29 19:05:00|45943.2|45903.2|45907.9|45867.9|45962.9|45922.9|45878.1|45838.1|592
1672341000000|2022-12-29 19:10:00|45912.9|45872.9|45850.3|45810.3|45972.9|45932.9|45786.7|45746.7|2493
1672341300000|2022-12-29 19:15:00|45845.8|45805.8|45825.3|45785.3|45855.1|45815.1|45745.1|45705.1|849
1672362000000|2022-12-30 01:00:00|45796.7|45756.7|45787.1|45747.1|45886.6|45846.6|45762.1|45722.1|214
1672362300000|2022-12-30 01:05:00|45786.9|45746.9|45922.1|45882.1|45942.3|45902.3|45786.9|45746.9|57
1672362600000|2022-12-30 01:10:00|45931.8|45891.8|45956.8|45916.8|45956.8|45916.8|45902.1|45862.1|40
1672362900000|2022-12-30 01:15:00|45966.8|45926.8|45996.7|45956.7|45996.7|45956.7|45966.8|45926.8|36
1672363200000|2022-12-30 01:20:00|46006.2|45966.2|45996.7|45956.7|46026.7|45986.7|45986.7|45946.7|18
1672363500000|2022-12-30 01:25:00|46001.7|45961.7|46076.1|46036.1|46076.6|46036.6|46001.7|45961.7|23
1672363800000|2022-12-30 01:30:00|46076.4|46036.4|46155|46115|46160.3|46120.3|46061.9|46021.9|127
1672364100000|2022-12-30 01:35:00|46135.5|46095.5|46130.2|46090.2|46175|46135|46125.5|46085.5|81
1672364400000|2022-12-30 01:40:00|46130.5|46090.5|46155.5|46115.5|46155.5|46115.5|46120.8|46080.8|19
1672364700000|2022-12-30 01:45:00|46155.4|46115.4|46145.7|46105.7|46170.7|46130.7|46145.7|46105.7|27
1672365000000|2022-12-30 01:50:00|46150.7|46110.7|46185.1|46145.1|46185.1|46145.1|46140.9|46100.9|15
1672365300000|2022-12-30 01:55:00|46180.3|46140.3|46145.3|46105.3|46180.3|46140.3|46135.3|46095.3|15
1672365600000|2022-12-30 02:00:00|46145|46105|46114.2|46074.2|46145|46105|46099.7|46059.7|70
1672365900000|2022-12-30 02:05:00|46114.5|46074.5|46134.4|46094.4|46139.4|46099.4|46114.5|46074.5|3
1672366200000|2022-12-30 02:10:00|46139.4|46099.4|46154.4|46114.4|46154.4|46114.4|46124.6|46084.6|30
1672366500000|2022-12-30 02:15:00|46154.6|46114.6|46164.3|46124.3|46174.3|46134.3|46154.1|46114.1|8
1672366800000|2022-12-30 02:20:00|46169.3|46129.3|46194|46154|46199|46159|46169.3|46129.3|11
1672367100000|2022-12-30 02:25:00|46199|46159|46184|46144|46199|46159|46174.5|46134.5|19
1672367400000|2022-12-30 02:30:00|46174.5|46134.5|46179.2|46139.2|46193.9|46153.9|46174.5|46134.5|5
1672367700000|2022-12-30 02:35:00|46174.4|46134.4|46189.1|46149.1|46198.9|46158.9|46149.4|46109.4|33
1672368000000|2022-12-30 02:40:00|46193.9|46153.9|46193.8|46153.8|46198.8|46158.8|46189.1|46149.1|2
1672368300000|2022-12-30 02:45:00|46194.1|46154.1|46198.8|46158.8|46198.8|46158.8|46179.5|46139.5|18
1672368600000|2022-12-30 02:50:00|46198.7|46158.7|46169|46129|46198.7|46158.7|46168.7|46128.7|162
1672368900000|2022-12-30 02:55:00|46173.7|46133.7|46188.9|46148.9|46198.7|46158.7|46168.7|46128.7|13
1672369200000|2022-12-30 03:00:00|46188.6|46148.6|46302.6|46262.6|46347.8|46307.8|46183.9|46143.9|49
1672369500000|2022-12-30 03:05:00|46307.8|46267.8|46337.8|46297.8|46357.3|46317.3|46298.1|46258.1|63
1672369800000|2022-12-30 03:10:00|46333|46293|46327.7|46287.7|46337.8|46297.8|46317.7|46277.7|16
1672370100000|2022-12-30 03:15:00|46328|46288|46313.4|46273.4|46337.7|46297.7|46303.5|46263.5|21
1672370400000|2022-12-30 03:20:00|46313.2|46273.2|46308.4|46268.4|46313.2|46273.2|46298.7|46258.7|3
1672370700000|2022-12-30 03:25:00|46303.4|46263.4|46293.1|46253.1|46312.8|46272.8|46287.8|46247.8|17
1672371000000|2022-12-30 03:30:00|46292.8|46252.8|46288|46248|46293.1|46253.1|46288|46248|7
1672371300000|2022-12-30 03:35:00|46292.8|46252.8|46277.5|46237.5|46292.8|46252.8|46277.2|46237.2|43
1672371600000|2022-12-30 03:40:00|46277.4|46237.4|46292.1|46252.1|46292.1|46252.1|46277.1|46237.1|8
1672371900000|2022-12-30 03:45:00|46286.9|46246.9|46277.3|46237.3|46292.1|46252.1|46277.3|46237.3|2
1672372200000|2022-12-30 03:50:00|46267.3|46227.3|46272.6|46232.6|46277.3|46237.3|46267.3|46227.3|13
1672372500000|2022-12-30 03:55:00|46277.3|46237.3|46272.5|46232.5|46277.3|46237.3|46272.5|46232.5|0
1672372800000|2022-12-30 04:00:00|46277.2|46237.2|46277.2|46237.2|46282.2|46242.2|46277.2|46237.2|4
1672373100000|2022-12-30 04:05:00|46282.2|46242.2|46272.4|46232.4|46282.2|46242.2|46267.7|46227.7|23
1672373400000|2022-12-30 04:10:00|46267.4|46227.4|46267.6|46227.6|46272.4|46232.4|46267.1|46227.1|14
1672373700000|2022-12-30 04:15:00|46267.9|46227.9|46272.3|46232.3|46282.3|46242.3|46267.6|46227.6|2
1672374000000|2022-12-30 04:20:00|46267.5|46227.5|46277|46237|46282.2|46242.2|46267.5|46227.5|4
1672374300000|2022-12-30 04:25:00|46277.2|46237.2|46272.2|46232.2|46282.2|46242.2|46267.5|46227.5|3
1672374600000|2022-12-30 04:30:00|46272.7|46232.7|46272.1|46232.1|46282.2|46242.2|46272.1|46232.1|0
1672374900000|2022-12-30 04:35:00|46267.4|46227.4|46277.1|46237.1|46277.1|46237.1|46267.4|46227.4|1
1672375200000|2022-12-30 04:40:00|46277.3|46237.3|46282|46242|46286.8|46246.8|46277.3|46237.3|6
1672375500000|2022-12-30 04:45:00|46277.3|46237.3|46272|46232|46282|46242|46272|46232|3
1672375800000|2022-12-30 04:50:00|46272.2|46232.2|46271.9|46231.9|46272.2|46232.2|46247.5|46207.5|12
1672376100000|2022-12-30 04:55:00|46266.9|46226.9|46271.6|46231.6|46271.9|46231.9|46266.6|46226.6|2
1672376400000|2022-12-30 05:00:00|46266.9|46226.9|46266.8|46226.8|46271.6|46231.6|46261.8|46221.8|1
1672376700000|2022-12-30 05:05:00|46266.6|46226.6|46271.8|46231.8|46281.5|46241.5|46261.8|46221.8|2
1672377000000|2022-12-30 05:10:00|46276.8|46236.8|46266.5|46226.5|46281.8|46241.8|46261.7|46221.7|7
1672377300000|2022-12-30 05:15:00|46261.7|46221.7|46271.7|46231.7|46271.7|46231.7|46261.7|46221.7|0
1672377600000|2022-12-30 05:20:00|46271.6|46231.6|46271.6|46231.6|46271.6|46231.6|46271.6|46231.6|0
1672377900000|2022-12-30 05:25:00|46276.3|46236.3|46271.6|46231.6|46276.3|46236.3|46266.6|46226.6|1
1672378200000|2022-12-30 05:30:00|46276.3|46236.3|46351|46311|46355.7|46315.7|46276.3|46236.3|32
1672378500000|2022-12-30 05:35:00|46350.7|46310.7|46345.7|46305.7|46355.7|46315.7|46336|46296|28
1672378800000|2022-12-30 05:40:00|46345.6|46305.6|46419.8|46379.8|46424.8|46384.8|46345.6|46305.6|49
1672379100000|2022-12-30 05:45:00|46420.1|46380.1|46420.3|46380.3|46450.3|46410.3|46410.1|46370.1|52
1672379400000|2022-12-30 05:50:00|46415.5|46375.5|46430.2|46390.2|46430.8|46390.8|46415.5|46375.5|7
1672379700000|2022-12-30 05:55:00|46429.9|46389.9|46430.7|46390.7|46440.2|46400.2|46419.9|46379.9|9
1672380000000|2022-12-30 06:00:00|46430.2|46390.2|46434.9|46394.9|46445.4|46405.4|46430.1|46390.1|12
1672380300000|2022-12-30 06:05:00|46435.1|46395.1|46500.1|46460.1|46504.8|46464.8|46425.6|46385.6|62
1672380600000|2022-12-30 06:10:00|46495.3|46455.3|46465.3|46425.3|46495.3|46455.3|46464.8|46424.8|6
1672380900000|2022-12-30 06:15:00|46470|46430|46450|46410|46480|46440|46450|46410|23
1672381200000|2022-12-30 06:20:00|46449.7|46409.7|46444.6|46404.6|46450|46410|46444.6|46404.6|2
1672381500000|2022-12-30 06:25:00|46429.3|46389.3|46444.9|46404.9|46444.9|46404.9|46414.9|46374.9|15
1672381800000|2022-12-30 06:30:00|46449.9|46409.9|46490.1|46450.1|46490.1|46450.1|46449.6|46409.6|10
1672382100000|2022-12-30 06:35:00|46489.8|46449.8|46504.7|46464.7|46505|46465|46489.8|46449.8|14
1672382400000|2022-12-30 06:40:00|46504.5|46464.5|46524.4|46484.4|46539.4|46499.4|46504.5|46464.5|18
1672382700000|2022-12-30 06:45:00|46524.1|46484.1|46544.4|46504.4|46544.4|46504.4|46504.7|46464.7|16
1672383000000|2022-12-30 06:50:00|46539.4|46499.4|46564|46524|46613.8|46573.8|46524.9|46484.9|42
1672383300000|2022-12-30 06:55:00|46554|46514|46578.7|46538.7|46578.7|46538.7|46554|46514|5
1672383600000|2022-12-30 07:00:00|46568.7|46528.7|46499.5|46459.5|46568.7|46528.7|46499.5|46459.5|23
1672383900000|2022-12-30 07:05:00|46504.8|46464.8|46509.7|46469.7|46519.8|46479.8|46494.7|46454.7|8
1672384200000|2022-12-30 07:10:00|46504.7|46464.7|46479.4|46439.4|46504.7|46464.7|46474.1|46434.1|23
1672384500000|2022-12-30 07:15:00|46484.1|46444.1|46449.3|46409.3|46484.6|46444.6|46449.3|46409.3|12
1672384800000|2022-12-30 07:20:00|46513.8|46473.8|46523.4|46483.4|46528.7|46488.7|46503.5|46463.5|23
1672385100000|2022-12-30 07:25:00|46528.4|46488.4|46533.1|46493.1|46543.1|46503.1|46483.4|46443.4|21
1672385400000|2022-12-30 07:30:00|46533.4|46493.4|46523.1|46483.1|46558.1|46518.1|46523.1|46483.1|8
1672385700000|2022-12-30 07:35:00|46523.3|46483.3|46498.6|46458.6|46523.3|46483.3|46488.3|46448.3|19
1672386000000|2022-12-30 07:40:00|46493.8|46453.8|46493.5|46453.5|46493.8|46453.8|46463.5|46423.5|4
1672386300000|2022-12-30 07:45:00|46508.5|46468.5|46548.4|46508.4|46548.5|46508.5|46508.2|46468.2|8
1672386600000|2022-12-30 07:50:00|46547.9|46507.9|46543.1|46503.1|46547.9|46507.9|46528.2|46488.2|7
1672386900000|2022-12-30 07:55:00|46533.1|46493.1|46518.6|46478.6|46548.6|46508.6|46513.9|46473.9|14
1672387200000|2022-12-30 08:00:00|46518.3|46478.3|46503.6|46463.6|46523.9|46483.9|46468.6|46428.6|29
1672387500000|2022-12-30 08:05:00|46498.6|46458.6|46498.8|46458.8|46508.8|46468.8|46483.8|46443.8|16
1672387800000|2022-12-30 08:10:00|46494.1|46454.1|46449|46409|46498.8|46458.8|46449|46409|18
1672388100000|2022-12-30 08:15:00|46444.3|46404.3|46449|46409|46454|46414|46434|46394|20
1672388400000|2022-12-30 08:20:00|46448.7|46408.7|46428.9|46388.9|46448.7|46408.7|46428.6|46388.6|9
1672388700000|2022-12-30 08:25:00|46424.2|46384.2|46419.1|46379.1|46444.2|46404.2|46405.3|46365.3|40
1672389000000|2022-12-30 08:30:00|46419.4|46379.4|46404.6|46364.6|46424.7|46384.7|46389.4|46349.4|28
1672389300000|2022-12-30 08:35:00|46399.6|46359.6|46339.9|46299.9|46399.9|46359.9|46331|46291|23
1672389600000|2022-12-30 08:40:00|46334.9|46294.9|46359.5|46319.5|46359.9|46319.9|46334.9|46294.9|2
1672389900000|2022-12-30 08:45:00|46354.8|46314.8|46339.5|46299.5|46364.5|46324.5|46339.5|46299.5|14
1672390200000|2022-12-30 08:50:00|46339.2|46299.2|46359.4|46319.4|46359.4|46319.4|46319.4|46279.4|15
1672390500000|2022-12-30 08:55:00|46354.7|46314.7|46379.1|46339.1|46379.4|46339.4|46344.4|46304.4|5
1672390800000|2022-12-30 09:00:00|46374.4|46334.4|46389|46349|46389.1|46349.1|46368.8|46328.8|0
1672391100000|2022-12-30 09:05:00|46388.8|46348.8|46368.7|46328.7|46389|46349|46368.7|46328.7|4
1672391400000|2022-12-30 09:10:00|46364|46324|46359.2|46319.2|46368.7|46328.7|46349|46309|8
1672391700000|2022-12-30 09:15:00|46363.9|46323.9|46340|46300|46384.2|46344.2|46340|46300|28
1672392000000|2022-12-30 09:20:00|46339.5|46299.5|46330|46290|46349.1|46309.1|46309.2|46269.2|33
1672392300000|2022-12-30 09:25:00|46334.7|46294.7|46339.6|46299.6|46359.7|46319.7|46324.7|46284.7|40
1672392600000|2022-12-30 09:30:00|46344.6|46304.6|46334.6|46294.6|46344.6|46304.6|46334.6|46294.6|3
1672392900000|2022-12-30 09:35:00|46334.3|46294.3|46264.8|46224.8|46334.3|46294.3|46260.1|46220.1|33
1672393200000|2022-12-30 09:40:00|46265.4|46225.4|46145.9|46105.9|46274.8|46234.8|46136.2|46096.2|145
1672393500000|2022-12-30 09:45:00|46141.2|46101.2|46165.8|46125.8|46175.6|46135.6|46136.2|46096.2|121
1672393800000|2022-12-30 09:50:00|46161.1|46121.1|46239.4|46199.4|46239.4|46199.4|46161.1|46121.1|78
1672394100000|2022-12-30 09:55:00|46234.7|46194.7|46190.2|46150.2|46239.4|46199.4|46189.6|46149.6|47
1672394400000|2022-12-30 10:00:00|46194.9|46154.9|46234.6|46194.6|46244.9|46204.9|46185.5|46145.5|41
1672394700000|2022-12-30 10:05:00|46234.8|46194.8|46239.5|46199.5|46254.8|46214.8|46224.6|46184.6|44
1672395000000|2022-12-30 10:10:00|46239.8|46199.8|46244.5|46204.5|46254.5|46214.5|46239.8|46199.8|7
1672395300000|2022-12-30 10:15:00|46244.2|46204.2|46220|46180|46244.2|46204.2|46215|46175|14
1672395600000|2022-12-30 10:20:00|46215.3|46175.3|46199.6|46159.6|46215.3|46175.3|46194.6|46154.6|13
1672395900000|2022-12-30 10:25:00|46199.4|46159.4|46169.9|46129.9|46199.4|46159.4|46154.9|46114.9|27
1672396200000|2022-12-30 10:30:00|46174.6|46134.6|46174.5|46134.5|46184.6|46144.6|46160.1|46120.1|55
1672396500000|2022-12-30 10:35:00|46164.8|46124.8|46179.8|46139.8|46179.8|46139.8|46164.8|46124.8|18
1672396800000|2022-12-30 10:40:00|46179.5|46139.5|46214.4|46174.4|46229.2|46189.2|46164.8|46124.8|31
1672397100000|2022-12-30 10:45:00|46214.7|46174.7|46159.7|46119.7|46224.1|46184.1|46159.7|46119.7|17
1672397400000|2022-12-30 10:50:00|46169.7|46129.7|46184.3|46144.3|46189.1|46149.1|46159.7|46119.7|18
1672397700000|2022-12-30 10:55:00|46184|46144|46184.3|46144.3|46193.8|46153.8|46164.6|46124.6|9
1672398000000|2022-12-30 11:00:00|46179.3|46139.3|46244.2|46204.2|46244.2|46204.2|46179.3|46139.3|12
1672398300000|2022-12-30 11:05:00|46244.8|46204.8|46258.6|46218.6|46258.6|46218.6|46238.9|46198.9|6
1672398600000|2022-12-30 11:10:00|46253.9|46213.9|46268.8|46228.8|46273.9|46233.9|46253.9|46213.9|17
1672398900000|2022-12-30 11:15:00|46268.6|46228.6|46288.8|46248.8|46289.1|46249.1|46264.1|46224.1|8
1672399200000|2022-12-30 11:20:00|46283.8|46243.8|46308.7|46268.7|46308.7|46268.7|46278.8|46238.8|10
1672399500000|2022-12-30 11:25:00|46298.7|46258.7|46343.1|46303.1|46343.1|46303.1|46294|46254|8
1672399800000|2022-12-30 11:30:00|46347.8|46307.8|46367.8|46327.8|46372.5|46332.5|46333.1|46293.1|33
1672400100000|2022-12-30 11:35:00|46367.5|46327.5|46407.4|46367.4|46417.1|46377.1|46353|46313|17
1672400400000|2022-12-30 11:40:00|46402.7|46362.7|46412.4|46372.4|46421.8|46381.8|46402.7|46362.7|4
1672400700000|2022-12-30 11:45:00|46412.7|46372.7|46402|46362|46432.4|46392.4|46387|46347|30
1672401000000|2022-12-30 11:50:00|46397.3|46357.3|46407.3|46367.3|46412|46372|46387.3|46347.3|12
1672401300000|2022-12-30 11:55:00|46407.6|46367.6|46397.2|46357.2|46431.7|46391.7|46397.2|46357.2|14
1672401600000|2022-12-30 12:00:00|46392.5|46352.5|46417.2|46377.2|46422.2|46382.2|46392.2|46352.2|25
1672401900000|2022-12-30 12:05:00|46421.9|46381.9|46421.8|46381.8|46432.1|46392.1|46402.4|46362.4|21
1672402200000|2022-12-30 12:10:00|46426.8|46386.8|46426.8|46386.8|46451.8|46411.8|46421.8|46381.8|35
1672402500000|2022-12-30 12:15:00|46426.5|46386.5|46387|46347|46426.5|46386.5|46386.1|46346.1|11
1672402800000|2022-12-30 12:20:00|46381.7|46341.7|46391.1|46351.1|46396.1|46356.1|46361.4|46321.4|34
1672403100000|2022-12-30 12:25:00|46386.1|46346.1|46375.7|46335.7|46391.1|46351.1|46360.4|46320.4|19
1672403400000|2022-12-30 12:30:00|46375.4|46335.4|46365.7|46325.7|46375.4|46335.4|46360.7|46320.7|10
1672403700000|2022-12-30 12:35:00|46370.4|46330.4|46469.4|46429.4|46474.2|46434.2|46370.4|46330.4|76
1672404000000|2022-12-30 12:40:00|46474.4|46434.4|46504.7|46464.7|46509.7|46469.7|46474.4|46434.4|47
1672404300000|2022-12-30 12:45:00|46504.4|46464.4|46499.6|46459.6|46539.4|46499.4|46489.7|46449.7|31
1672404600000|2022-12-30 12:50:00|46504|46464|46460.5|46420.5|46509|46469|46440.5|46400.5|49
1672404900000|2022-12-30 12:55:00|46451|46411|46494.5|46454.5|46499.5|46459.5|46445.7|46405.7|47
1672405200000|2022-12-30 13:00:00|46489.5|46449.5|46505.6|46465.6|46520.4|46480.4|46489.5|46449.5|124
1672405500000|2022-12-30 13:05:00|46505.4|46465.4|46559.4|46519.4|46559.7|46519.7|46500|46460|83
1672405800000|2022-12-30 13:10:00|46559.7|46519.7|46603.8|46563.8|46608.8|46568.8|46559.7|46519.7|99
1672406100000|2022-12-30 13:15:00|46604.1|46564.1|46704|46664|46792.9|46752.9|46589.1|46549.1|182
1672406400000|2022-12-30 13:20:00|46699.3|46659.3|46739|46699|46753.4|46713.4|46689.3|46649.3|65
1672406700000|2022-12-30 13:25:00|46739.2|46699.2|46744.5|46704.5|46769.5|46729.5|46710.1|46670.1|53
1672407000000|2022-12-30 13:30:00|46730.4|46690.4|46813.2|46773.2|46823|46783|46719.5|46679.5|112
1672407300000|2022-12-30 13:35:00|46822.9|46782.9|46902|46862|46947|46907|46797.9|46757.9|257
1672407600000|2022-12-30 13:40:00|46906.7|46866.7|46867.8|46827.8|46927.9|46887.9|46867.8|46827.8|94
1672410600000|2022-12-30 14:30:00|46838.5|46798.5|47016.1|46976.1|47092|47052|46793.2|46753.2|1410
1672410900000|2022-12-30 14:35:00|47031.1|46991.1|47098.6|47058.6|47188|47148|47031.1|46991.1|1155
1672411200000|2022-12-30 14:40:00|47103.6|47063.6|47193.3|47153.3|47199.2|47159.2|47045.7|47005.7|727
1672411500000|2022-12-30 14:45:00|47198.3|47158.3|47240.8|47200.8|47250.8|47210.8|47124.5|47084.5|591
1672411800000|2022-12-30 14:50:00|47245.5|47205.5|47317.7|47277.7|47408.3|47368.3|47245.5|47205.5|994
1672412100000|2022-12-30 14:55:00|47322.4|47282.4|47424.8|47384.8|47439.5|47399.5|47308.3|47268.3|709
1672412400000|2022-12-30 15:00:00|47439.8|47399.8|47459.4|47419.4|47503.8|47463.8|47384.7|47344.7|830
1672412700000|2022-12-30 15:05:00|47459.1|47419.1|47400.5|47360.5|47533.7|47493.7|47400.5|47360.5|377
1672413000000|2022-12-30 15:10:00|47405.5|47365.5|47455.8|47415.8|47560.5|47520.5|47380.2|47340.2|660
1672413300000|2022-12-30 15:15:00|47465.8|47425.8|47451.6|47411.6|47560.4|47520.4|47426.6|47386.6|598
1672413600000|2022-12-30 15:20:00|47441.9|47401.9|47526|47486|47540.7|47500.7|47431.6|47391.6|630
1672413900000|2022-12-30 15:25:00|47530.7|47490.7|47384.5|47344.5|47571.5|47531.5|47354.9|47314.9|609
1672414200000|2022-12-30 15:30:00|47369.5|47329.5|47333|47293|47379.2|47339.2|47274.5|47234.5|556
1672414500000|2022-12-30 15:35:00|47348|47308|47166.9|47126.9|47363|47323|47166.6|47126.6|551
1672414800000|2022-12-30 15:40:00|47171.9|47131.9|46925.8|46885.8|47196.6|47156.6|46911.1|46871.1|935
1672415100000|2022-12-30 15:45:00|46940.8|46900.8|47121.1|47081.1|47121.5|47081.5|46875.8|46835.8|687
1672415400000|2022-12-30 15:50:00|47111.8|47071.8|47081.4|47041.4|47150.5|47110.5|46984.5|46944.5|477
1672415700000|2022-12-30 15:55:00|47080.8|47040.8|47046|47006|47136.1|47096.1|47031.4|46991.4|207
1672416000000|2022-12-30 16:00:00|47036.3|46996.3|46952.8|46912.8|47091.3|47051.3|46952.5|46912.5|226
1672416300000|2022-12-30 16:05:00|46947.8|46907.8|46841.8|46801.8|46996.3|46956.3|46831.8|46791.8|230
1672416600000|2022-12-30 16:10:00|46837.1|46797.1|46884.2|46844.2|46889.2|46849.2|46793.4|46753.4|408
1672416900000|2022-12-30 16:15:00|46879.2|46839.2|46897.7|46857.7|46942.7|46902.7|46854.2|46814.2|255
1672417200000|2022-12-30 16:20:00|46897.6|46857.6|46851.1|46811.1|46897.6|46857.6|46757.3|46717.3|378
1672417500000|2022-12-30 16:25:00|46855.8|46815.8|46947.5|46907.5|46952.9|46912.9|46815.7|46775.7|337
1672417800000|2022-12-30 16:30:00|46942.8|46902.8|46977.2|46937.2|47006.9|46966.9|46882.8|46842.8|228
1672418100000|2022-12-30 16:35:00|46977.5|46937.5|47131.2|47091.2|47180|47140|46917.8|46877.8|477
1672418400000|2022-12-30 16:40:00|47136.2|47096.2|47200.2|47160.2|47205.2|47165.2|47075.9|47035.9|277
1672418700000|2022-12-30 16:45:00|47204.9|47164.9|47233.6|47193.6|47302.4|47262.4|47195.5|47155.5|314
1672419000000|2022-12-30 16:50:00|47238.9|47198.9|47096.7|47056.7|47243.6|47203.6|47081.7|47041.7|212
1672419300000|2022-12-30 16:55:00|47082|47042|47066.6|47026.6|47110.7|47070.7|46997.6|46957.6|381
1672419600000|2022-12-30 17:00:00|47081.3|47041.3|47211.9|47171.9|47226.6|47186.6|47066.3|47026.3|270
1672419900000|2022-12-30 17:05:00|47216.5|47176.5|47198.3|47158.3|47231.5|47191.5|47143.7|47103.7|309
1672420200000|2022-12-30 17:10:00|47193.3|47153.3|47184.2|47144.2|47223.9|47183.9|47164|47124|255
1672420500000|2022-12-30 17:15:00|47188.9|47148.9|47213.9|47173.9|47238.9|47198.9|47148.9|47108.9|198
1672420800000|2022-12-30 17:20:00|47209.2|47169.2|47164.1|47124.1|47268.2|47228.2|47164.1|47124.1|285
1672421100000|2022-12-30 17:25:00|47168.8|47128.8|47178.4|47138.4|47208.8|47168.8|47134.4|47094.4|282
1672421400000|2022-12-30 17:30:00|47183.1|47143.1|47221.8|47181.8|47237.2|47197.2|47168.7|47128.7|214
1672421700000|2022-12-30 17:35:00|47226.8|47186.8|47286.2|47246.2|47300.9|47260.9|47226.5|47186.5|263
1672422000000|2022-12-30 17:40:00|47280.9|47240.9|47257|47217|47295.5|47255.5|47236.4|47196.4|193
1672422300000|2022-12-30 17:45:00|47261.7|47221.7|47078.2|47038.2|47262|47222|47077.9|47037.9|426
1672422600000|2022-12-30 17:50:00|47077.9|47037.9|47086.9|47046.9|47127.9|47087.9|47052.6|47012.6|217
1672422900000|2022-12-30 17:55:00|47086.6|47046.6|47077.2|47037.2|47131.9|47091.9|47071.6|47031.6|162
1672423200000|2022-12-30 18:00:00|47072.5|47032.5|47057.1|47017.1|47136.8|47096.8|47052.1|47012.1|213
1672423500000|2022-12-30 18:05:00|47042.5|47002.5|47026.5|46986.5|47047.7|47007.7|46963.1|46923.1|394
1672423800000|2022-12-30 18:10:00|47031.1|46991.1|47076.1|47036.1|47106.4|47066.4|47031.1|46991.1|117
1672424100000|2022-12-30 18:15:00|47086.1|47046.1|47055.7|47015.7|47086.1|47046.1|47031|46991|129
1672424400000|2022-12-30 18:20:00|47056.4|47016.4|47049.7|47009.7|47085|47045|47016|46976|212
1672424700000|2022-12-30 18:25:00|47049.4|47009.4|47064.4|47024.4|47074.4|47034.4|47034.4|46994.4|97
1672425000000|2022-12-30 18:30:00|47064|47024|47064.3|47024.3|47074.3|47034.3|47024.3|46984.3|222
1672425300000|2022-12-30 18:35:00|47064.6|47024.6|46999.2|46959.2|47074|47034|46929|46889|337
1672425600000|2022-12-30 18:40:00|46994.6|46954.6|47008.9|46968.9|47044.2|47004.2|46979.2|46939.2|223
1672425900000|2022-12-30 18:45:00|47023.6|46983.6|46968.2|46928.2|47033.2|46993.2|46930.1|46890.1|239
1672426200000|2022-12-30 18:50:00|46963.2|46923.2|46956.9|46916.9|46973.1|46933.1|46913.2|46873.2|157
1672426500000|2022-12-30 18:55:00|46967.2|46927.2|46911.8|46871.8|46967.2|46927.2|46896.8|46856.8|182
1672426800000|2022-12-30 19:00:00|46916.8|46876.8|47069.5|47029.5|47069.9|47029.9|46911.8|46871.8|416
1672427100000|2022-12-30 19:05:00|47084.2|47044.2|47149.8|47109.8|47174.8|47134.8|47068.9|47028.9|435
1672427400000|2022-12-30 19:10:00|47150.1|47110.1|47055.7|47015.7|47179.5|47139.5|47021.6|46981.6|1425
1672427700000|2022-12-30 19:15:00|47041|47001|47082.5|47042.5|47110.6|47070.6|46986|46946|453
1672756200000|2023-01-03 14:30:00|46947.6|46907.6|46608.3|46568.3|47101.4|47061.4|46427.7|46387.7|2505
1672756500000|2023-01-03 14:35:00|46609.6|46569.6|46487|46447|46612.6|46572.6|46450.8|46410.8|1484
1672756800000|2023-01-03 14:40:00|46491.4|46451.4|46417|46377|46536.4|46496.4|46353.3|46313.3|1208
1672757100000|2023-01-03 14:45:00|46432|46392|46360.1|46320.1|46477.6|46437.6|46330.7|46290.7|1033
1672757400000|2023-01-03 14:50:00|46350.7|46310.7|46456.2|46416.2|46457.5|46417.5|46320.1|46280.1|1010
1672757700000|2023-01-03 14:55:00|46461.9|46421.9|46404.4|46364.4|46480|46440|46386.9|46346.9|596
1672758000000|2023-01-03 15:00:00|46403.7|46363.7|46549.3|46509.3|46558.7|46518.7|46399.4|46359.4|648
1672758300000|2023-01-03 15:05:00|46549.9|46509.9|46470.5|46430.5|46554.3|46514.3|46463|46423|365
1672758600000|2023-01-03 15:10:00|46469.9|46429.9|46381.7|46341.7|46469.9|46429.9|46361.8|46321.8|552
1672758900000|2023-01-03 15:15:00|46377.4|46337.4|46431.1|46391.1|46450.4|46410.4|46361.7|46321.7|976
1672759200000|2023-01-03 15:20:00|46430.4|46390.4|46357.9|46317.9|46441|46401|46343.6|46303.6|683
1672759500000|2023-01-03 15:25:00|46352.3|46312.3|46362.2|46322.2|46412.3|46372.3|46346.6|46306.6|336
1672759800000|2023-01-03 15:30:00|46357.9|46317.9|46270.3|46230.3|46371.6|46331.6|46220.9|46180.9|917
1672760100000|2023-01-03 15:35:00|46265.3|46225.3|46270.9|46230.9|46288.3|46248.3|46210.2|46170.2|555
1672760400000|2023-01-03 15:40:00|46261.5|46221.5|46177.7|46137.7|46265.9|46225.9|46142.1|46102.1|501
1672760700000|2023-01-03 15:45:00|46177.1|46137.1|46142|46102|46177.1|46137.1|46078.3|46038.3|504
1672761000000|2023-01-03 15:50:00|46137.7|46097.7|46143.8|46103.8|46148.1|46108.1|46078.2|46038.2|434
1672761300000|2023-01-03 15:55:00|46139.4|46099.4|46208.7|46168.7|46218.7|46178.7|46123.8|46083.8|1009
1672761600000|2023-01-03 16:00:00|46209.4|46169.4|46088|46048|46213.7|46173.7|46078|46038|720
1672761900000|2023-01-03 16:05:00|46083.7|46043.7|46161.1|46121.1|46166.1|46126.1|46077.4|46037.4|464
1672762200000|2023-01-03 16:10:00|46156.7|46116.7|46136|46096|46156.7|46116.7|46036|45996|581
1672762500000|2023-01-03 16:15:00|46136.7|46096.7|46118.4|46078.4|46224.7|46184.7|46094.7|46054.7|570
1672762800000|2023-01-03 16:20:00|46114|46074|46131.4|46091.4|46174|46134|46094|46054|517
1672763100000|2023-01-03 16:25:00|46125.8|46085.8|46178.8|46138.8|46228.8|46188.8|46120.8|46080.8|505
1672763400000|2023-01-03 16:30:00|46179.4|46139.4|46179.4|46139.4|46208.2|46168.2|46158.8|46118.8|303
1672763700000|2023-01-03 16:35:00|46180|46140|46191.8|46151.8|46266.8|46226.8|46177.4|46137.4|345
1672764000000|2023-01-03 16:40:00|46187.4|46147.4|46189.9|46149.9|46229.3|46189.3|46140.6|46100.6|177
1672764300000|2023-01-03 16:45:00|46189.3|46149.3|46189.2|46149.2|46209.3|46169.3|46164.9|46124.9|244
1672764600000|2023-01-03 16:50:00|46189.9|46149.9|46139.8|46099.8|46199.2|46159.2|46100.5|46060.5|294
1672764900000|2023-01-03 16:55:00|46140.4|46100.4|46109.7|46069.7|46160.4|46120.4|46090.4|46050.4|243
1672765200000|2023-01-03 17:00:00|46109.1|46069.1|46102.3|46062.3|46119.1|46079.1|46091|46051|172
1672765500000|2023-01-03 17:05:00|46106.6|46066.6|46052.8|46012.8|46142.3|46102.3|46042.8|46002.8|235
1672765800000|2023-01-03 17:10:00|46047.8|46007.8|46060.2|46020.2|46119.6|46079.6|46012.8|45972.8|397
1672766100000|2023-01-03 17:15:00|46060.9|46020.9|46110.2|46070.2|46119.5|46079.5|46058.9|46018.9|215
1672766400000|2023-01-03 17:20:00|46110.8|46070.8|46112.7|46072.7|46170.8|46130.8|46100.8|46060.8|319
1672766700000|2023-01-03 17:25:00|46107.7|46067.7|46083.3|46043.3|46132.7|46092.7|46082|46042|239
1672767000000|2023-01-03 17:30:00|46082.6|46042.6|46017.6|45977.6|46127|46087|46017.6|45977.6|445
1672767300000|2023-01-03 17:35:00|46013.2|45973.2|46033.2|45993.2|46073.8|46033.8|45999.5|45959.5|265
1672767600000|2023-01-03 17:40:00|46032.5|45992.5|46071.2|46031.2|46095.5|46055.5|46023.2|45983.2|228
1672767900000|2023-01-03 17:45:00|46070.5|46030.5|46070.5|46030.5|46080.5|46040.5|46031.2|45991.2|292
1672768200000|2023-01-03 17:50:00|46065.5|46025.5|46100.4|46060.4|46104.8|46064.8|46049.8|46009.8|206
1672768500000|2023-01-03 17:55:00|46099.8|46059.8|46172.1|46132.1|46177.1|46137.1|46099.8|46059.8|266
1672768800000|2023-01-03 18:00:00|46172.8|46132.8|46177.1|46137.1|46177.1|46137.1|46126.5|46086.5|235
1672769100000|2023-01-03 18:05:00|46168.4|46128.4|46303.1|46263.1|46327.5|46287.5|46157|46117|568
1672769400000|2023-01-03 18:10:00|46308.1|46268.1|46351.1|46311.1|46396.2|46356.2|46303.1|46263.1|318
1672769700000|2023-01-03 18:15:00|46351.8|46311.8|46366.7|46326.7|46381.1|46341.1|46322.4|46282.4|396
1672770000000|2023-01-03 18:20:00|46351.7|46311.7|46340.4|46300.4|46351.7|46311.7|46293|46253|218
1672770300000|2023-01-03 18:25:00|46345.4|46305.4|46349.7|46309.7|46359.7|46319.7|46309|46269|246
1672770600000|2023-01-03 18:30:00|46349|46309|46329.6|46289.6|46349.7|46309.7|46300.3|46260.3|237
1672770900000|2023-01-03 18:35:00|46329|46289|46369.5|46329.5|46399.6|46359.6|46308.9|46268.9|447
1672771200000|2023-01-03 18:40:00|46378.2|46338.2|46330.8|46290.8|46380.2|46340.2|46302.8|46262.8|289
1672771500000|2023-01-03 18:45:00|46331.4|46291.4|46339|46299|46364.6|46324.6|46264.6|46224.6|350
1672771800000|2023-01-03 18:50:00|46334.6|46294.6|46303.3|46263.3|46353.9|46313.9|46293.3|46253.3|181
1672772100000|2023-01-03 18:55:00|46302.6|46262.6|46287.5|46247.5|46318.3|46278.3|46263.2|46223.2|210
1672772400000|2023-01-03 19:00:00|46291.9|46251.9|46331.8|46291.8|46331.8|46291.8|46276.2|46236.2|388
1672772700000|2023-01-03 19:05:00|46331.2|46291.2|46371.8|46331.8|46371.8|46331.8|46291.8|46251.8|453
1672773000000|2023-01-03 19:10:00|46371.1|46331.1|46409.5|46369.5|46481.1|46441.1|46344.3|46304.3|2149
1672773300000|2023-01-03 19:15:00|46404.5|46364.5|46385.1|46345.1|46419.5|46379.5|46344.5|46304.5|844
1672794000000|2023-01-04 01:00:00|46494|46454|46479.6|46439.6|46499.7|46459.7|46407.7|46367.7|231
1672794300000|2023-01-04 01:05:00|46479|46439|46515.3|46475.3|46519.6|46479.6|46449.6|46409.6|65
1672794600000|2023-01-04 01:10:00|46514.6|46474.6|46465.2|46425.2|46514.6|46474.6|46446.5|46406.5|48
1672794900000|2023-01-04 01:15:00|46460.9|46420.9|46485.1|46445.1|46495.2|46455.2|46455.2|46415.2|20
1672795200000|2023-01-04 01:20:00|46483.8|46443.8|46489.4|46449.4|46509.4|46469.4|46479.5|46439.5|13
1672795500000|2023-01-04 01:25:00|46490.8|46450.8|46490.7|46450.7|46495|46455|46455.1|46415.1|23
1672795800000|2023-01-04 01:30:00|46495|46455|46543.6|46503.6|46543.6|46503.6|46480|46440|19
1672796100000|2023-01-04 01:35:00|46544.3|46504.3|46575.6|46535.6|46590.6|46550.6|46539.3|46499.3|62
1672796400000|2023-01-04 01:40:00|46576.3|46536.3|46559.9|46519.9|46580.6|46540.6|46549.2|46509.2|25
1672796700000|2023-01-04 01:45:00|46560.5|46520.5|46579.1|46539.1|46579.8|46539.8|46534.9|46494.9|24
1672797000000|2023-01-04 01:50:00|46579.8|46539.8|46579.1|46539.1|46589.1|46549.1|46559.1|46519.1|14
1672797300000|2023-01-04 01:55:00|46574.8|46534.8|46579|46539|46590.4|46550.4|46570.4|46530.4|47
1672797600000|2023-01-04 02:00:00|46574.7|46534.7|46579|46539|46589|46549|46573.4|46533.4|12
1672797900000|2023-01-04 02:05:00|46580.3|46540.3|46573.3|46533.3|46589|46549|46573.3|46533.3|21
1672798200000|2023-01-04 02:10:00|46568.9|46528.9|46574.6|46534.6|46590.2|46550.2|46568.9|46528.9|27
1672798500000|2023-01-04 02:15:00|46574.5|46534.5|46554.5|46514.5|46574.5|46534.5|46554.5|46514.5|6
1672798800000|2023-01-04 02:20:00|46558.8|46518.8|46528.8|46488.8|46563.8|46523.8|46528.8|46488.8|6
1672799100000|2023-01-04 02:25:00|46533.1|46493.1|46538.7|46498.7|46539.4|46499.4|46514.4|46474.4|10
1672799400000|2023-01-04 02:30:00|46533|46493|46544.3|46504.3|46548.7|46508.7|46528|46488|11
1672799700000|2023-01-04 02:35:00|46540|46500|46538.6|46498.6|46544.3|46504.3|46528.6|46488.6|7
1672800000000|2023-01-04 02:40:00|46539.3|46499.3|46538.6|46498.6|46543.6|46503.6|46528.6|46488.6|3
1672800300000|2023-01-04 02:45:00|46534.2|46494.2|46534.2|46494.2|46538.5|46498.5|46528.5|46488.5|1
1672800600000|2023-01-04 02:50:00|46529.8|46489.8|46519.1|46479.1|46534.2|46494.2|46519.1|46479.1|3
1672800900000|2023-01-04 02:55:00|46523.4|46483.4|46508.4|46468.4|46523.4|46483.4|46507.7|46467.7|10
1672801200000|2023-01-04 03:00:00|46513.4|46473.4|46532.7|46492.7|46532.7|46492.7|46512.7|46472.7|5
1672801500000|2023-01-04 03:05:00|46532.6|46492.6|46532.6|46492.6|46537.6|46497.6|46527.6|46487.6|3
1672801800000|2023-01-04 03:10:00|46528.3|46488.3|46532.6|46492.6|46532.6|46492.6|46527.6|46487.6|2
1672802100000|2023-01-04 03:15:00|46532.5|46492.5|46548.2|46508.2|46552.5|46512.5|46527.5|46487.5|6
1672802400000|2023-01-04 03:20:00|46547.5|46507.5|46538.1|46498.1|46548.2|46508.2|46528.8|46488.8|8
1672802700000|2023-01-04 03:25:00|46542.4|46502.4|46512.4|46472.4|46542.4|46502.4|46512.4|46472.4|7
1672803000000|2023-01-04 03:30:00|46508.1|46468.1|46507.3|46467.3|46518.1|46478.1|46507.3|46467.3|5
1672803300000|2023-01-04 03:35:00|46508|46468|46532.3|46492.3|46532.3|46492.3|46508|46468|3
1672803600000|2023-01-04 03:40:00|46532.9|46492.9|46562.2|46522.2|46562.9|46522.9|46532.9|46492.9|16
1672803900000|2023-01-04 03:45:00|46566.5|46526.5|46567.2|46527.2|46567.2|46527.2|46557.2|46517.2|4
1672804200000|2023-01-04 03:50:00|46567.8|46527.8|46587.1|46547.1|46587.1|46547.1|46567.8|46527.8|4
1672804500000|2023-01-04 03:55:00|46577.8|46537.8|46577.7|46537.7|46577.8|46537.8|46577.1|46537.1|4
1672804800000|2023-01-04 04:00:00|46582.1|46542.1|46582|46542|46587.1|46547.1|46577.7|46537.7|6
1672805100000|2023-01-04 04:05:00|46587|46547|46582|46542|46587|46547|46577.6|46537.6|8
1672805400000|2023-01-04 04:10:00|46581.9|46541.9|46582.6|46542.6|46582.6|46542.6|46577.6|46537.6|0
1672805700000|2023-01-04 04:15:00|46581.9|46541.9|46588.2|46548.2|46588.2|46548.2|46577.5|46537.5|9
1672806000000|2023-01-04 04:20:00|46588.9|46548.9|46588.8|46548.8|46589.5|46549.5|46583.9|46543.9|18
1672806300000|2023-01-04 04:25:00|46608.8|46568.8|46628.1|46588.1|46628.1|46588.1|46608.8|46568.8|26
1672806600000|2023-01-04 04:30:00|46623.8|46583.8|46618.7|46578.7|46628.8|46588.8|46618.7|46578.7|14
1672806900000|2023-01-04 04:35:00|46614.4|46574.4|46624.4|46584.4|46628.7|46588.7|46614.4|46574.4|8
1672807200000|2023-01-04 04:40:00|46624.3|46584.3|46628.6|46588.6|46629.3|46589.3|46619.3|46579.3|9
1672807500000|2023-01-04 04:45:00|46629.3|46589.3|46624.3|46584.3|46629.3|46589.3|46624.3|46584.3|2
1672807800000|2023-01-04 04:50:00|46624.2|46584.2|46638.5|46598.5|46653.5|46613.5|46619.2|46579.2|11
1672808100000|2023-01-04 04:55:00|46633.5|46593.5|46662.8|46622.8|46667.8|46627.8|46628.5|46588.5|14
1672808400000|2023-01-04 05:00:00|46663.5|46623.5|46712.7|46672.7|46717.1|46677.1|46659.1|46619.1|16
1672808700000|2023-01-04 05:05:00|46708.4|46668.4|46702.7|46662.7|46708.4|46668.4|46697.7|46657.7|3
1672809000000|2023-01-04 05:10:00|46702|46662|46677.6|46637.6|46702|46662|46677.6|46637.6|8
1672809300000|2023-01-04 05:15:00|46682.6|46642.6|46682.6|46642.6|46692.6|46652.6|46677.6|46637.6|8
1672809600000|2023-01-04 05:20:00|46686.9|46646.9|46682.5|46642.5|46692.6|46652.6|46676.8|46636.8|1
1672809900000|2023-01-04 05:25:00|46686.8|46646.8|46687.5|46647.5|46701.1|46661.1|46686.8|46646.8|15
1672810200000|2023-01-04 05:30:00|46686.8|46646.8|46691|46651|46702.4|46662.4|46661.8|46621.8|30
1672810500000|2023-01-04 05:35:00|46691.7|46651.7|46687.3|46647.3|46731.7|46691.7|46687.3|46647.3|33
1672810800000|2023-01-04 05:40:00|46696.7|46656.7|46686.6|46646.6|46701|46661|46672.3|46632.3|11
1672811100000|2023-01-04 05:45:00|46692.3|46652.3|46752.2|46712.2|46757.2|46717.2|46692.3|46652.3|20
1672811400000|2023-01-04 05:50:00|46751.5|46711.5|46742.2|46702.2|46767.2|46727.2|46721.5|46681.5|15
1672811700000|2023-01-04 05:55:00|46737.2|46697.2|46772.8|46732.8|46773.5|46733.5|46737.2|46697.2|19
1672812000000|2023-01-04 06:00:00|46768.5|46728.5|46796.4|46756.4|46796.4|46756.4|46757.1|46717.1|34
1672812300000|2023-01-04 06:05:00|46782.1|46742.1|46777|46737|46782.1|46742.1|46767.7|46727.7|4
1672812600000|2023-01-04 06:10:00|46777.7|46737.7|46782.7|46742.7|46796.3|46756.3|46767|46727|19
1672812900000|2023-01-04 06:15:00|46782|46742|46771.9|46731.9|46797|46757|46766.9|46726.9|8
1672813200000|2023-01-04 06:20:00|46766.9|46726.9|46771.2|46731.2|46780.5|46740.5|46736.9|46696.9|45
1672813500000|2023-01-04 06:25:00|46770.5|46730.5|46771.8|46731.8|46776.8|46736.8|46747.5|46707.5|11
1672813800000|2023-01-04 06:30:00|46771.1|46731.1|46791.1|46751.1|46796.8|46756.8|46766.1|46726.1|13
1672814100000|2023-01-04 06:35:00|46781.8|46741.8|46756|46716|46811.7|46771.7|46756|46716|8
1672814400000|2023-01-04 06:40:00|46755.3|46715.3|46760.3|46720.3|46771|46731|46736.7|46696.7|21
1672814700000|2023-01-04 06:45:00|46761|46721|46810.2|46770.2|46820.2|46780.2|46735.3|46695.3|45
1672815000000|2023-01-04 06:50:00|46810.9|46770.9|46785.8|46745.8|46810.9|46770.9|46765.9|46725.9|18
1672815300000|2023-01-04 06:55:00|46790.2|46750.2|46751.5|46711.5|46790.2|46750.2|46741.5|46701.5|39
1672815600000|2023-01-04 07:00:00|46760.8|46720.8|46765.7|46725.7|46780.1|46740.1|46755.8|46715.8|8
1672815900000|2023-01-04 07:05:00|46771.4|46731.4|46775.7|46735.7|46775.7|46735.7|46765.7|46725.7|1
1672816200000|2023-01-04 07:10:00|46776.4|46736.4|46814.2|46774.2|46845|46805|46775|46735|53
1672816500000|2023-01-04 07:15:00|46814.9|46774.9|46801.3|46761.3|46824.2|46784.2|46799.9|46759.9|20
1672816800000|2023-01-04 07:20:00|46805.6|46765.6|46815.5|46775.5|46824.9|46784.9|46805.6|46765.6|5
1672817100000|2023-01-04 07:25:00|46824.8|46784.8|46821.2|46781.2|46835.5|46795.5|46815.5|46775.5|14
1672817400000|2023-01-04 07:30:00|46820.5|46780.5|46831.1|46791.1|46835.4|46795.4|46811.1|46771.1|6
1672817700000|2023-01-04 07:35:00|46841.1|46801.1|46821.1|46781.1|46846.1|46806.1|46821.1|46781.1|8
1672818000000|2023-01-04 07:40:00|46816.1|46776.1|46821|46781|46831|46791|46806|46766|32
1672818300000|2023-01-04 07:45:00|46825.3|46785.3|46845.3|46805.3|46845.3|46805.3|46825.3|46785.3|10
1672818600000|2023-01-04 07:50:00|46845.2|46805.2|46838.1|46798.1|46845.2|46805.2|46810.9|46770.9|53
1672818900000|2023-01-04 07:55:00|46842.4|46802.4|46837.4|46797.4|46843.1|46803.1|46827.4|46787.4|12
1672819200000|2023-01-04 08:00:00|46838.1|46798.1|46832.3|46792.3|46843|46803|46812.4|46772.4|26
1672819500000|2023-01-04 08:05:00|46837.3|46797.3|46842.3|46802.3|46852.3|46812.3|46832.3|46792.3|39
1672819800000|2023-01-04 08:10:00|46843|46803|46802.9|46762.9|46843|46803|46759.3|46719.3|84
1672820100000|2023-01-04 08:15:00|46798.6|46758.6|46823.5|46783.5|46827.9|46787.9|46798.6|46758.6|26
1672820400000|2023-01-04 08:20:00|46819.2|46779.2|46823.5|46783.5|46839.2|46799.2|46818.5|46778.5|14
1672820700000|2023-01-04 08:25:00|46819.2|46779.2|46833.4|46793.4|46837.8|46797.8|46819.2|46779.2|17
1672821000000|2023-01-04 08:30:00|46837.7|46797.7|46802.7|46762.7|46837.7|46797.7|46779.1|46739.1|86
1672821300000|2023-01-04 08:35:00|46803.4|46763.4|46779|46739|46803.4|46763.4|46753.4|46713.4|36
1672821600000|2023-01-04 08:40:00|46783.3|46743.3|46789|46749|46789|46749|46769|46729|5
1672821900000|2023-01-04 08:45:00|46784.7|46744.7|46778.9|46738.9|46794.6|46754.6|46774.6|46734.6|14
1672822200000|2023-01-04 08:50:00|46787.5|46747.5|46818.2|46778.2|46818.2|46778.2|46774.6|46734.6|24
1672822500000|2023-01-04 08:55:00|46833.2|46793.2|46818.8|46778.8|46848.1|46808.1|46814.5|46774.5|72
1672822800000|2023-01-04 09:00:00|46814.5|46774.5|46804.4|46764.4|46828.8|46788.8|46804.4|46764.4|50
1672823100000|2023-01-04 09:05:00|46799.4|46759.4|46803.7|46763.7|46804.4|46764.4|46794.4|46754.4|12
1672823400000|2023-01-04 09:10:00|46833|46793|46834.3|46794.3|46845.1|46805.1|46824.4|46784.4|34
1672823700000|2023-01-04 09:15:00|46829.3|46789.3|46814.3|46774.3|46829.3|46789.3|46804.3|46764.3|35
1672824000000|2023-01-04 09:20:00|46819.3|46779.3|46814.2|46774.2|46835|46795|46814.2|46774.2|37
1672824300000|2023-01-04 09:25:00|46804.2|46764.2|46834.2|46794.2|46845.6|46805.6|46804.2|46764.2|34
1672824600000|2023-01-04 09:30:00|46839.9|46799.9|46839.8|46799.8|46845.5|46805.5|46839.8|46799.8|39
1672824900000|2023-01-04 09:35:00|46834.1|46794.1|46844.1|46804.1|46872|46832|46824.1|46784.1|58
1672825200000|2023-01-04 09:40:00|46844|46804|46834|46794|46844.7|46804.7|46834|46794|38
1672825500000|2023-01-04 09:45:00|46838.3|46798.3|46838.3|46798.3|46844|46804|46829|46789|19
1672825800000|2023-01-04 09:50:00|46843.3|46803.3|46843.2|46803.2|46844|46804|46833.9|46793.9|12
1672826100000|2023-01-04 09:55:00|46843.9|46803.9|46775.3|46735.3|46843.9|46803.9|46775.3|46735.3|24
1672826400000|2023-01-04 10:00:00|46775.2|46735.2|46793.8|46753.8|46794.5|46754.5|46770.9|46730.9|33
1672826700000|2023-01-04 10:05:00|46788.1|46748.1|46807.3|46767.3|46807.3|46767.3|46788.1|46748.1|43
1672827000000|2023-01-04 10:10:00|46806.6|46766.6|46816.6|46776.6|46816.6|46776.6|46802.3|46762.3|8
1672827300000|2023-01-04 10:15:00|46812.3|46772.3|46837.2|46797.2|46837.9|46797.9|46812.3|46772.3|14
1672827600000|2023-01-04 10:20:00|46832.2|46792.2|46837.9|46797.9|46842.9|46802.9|46832.2|46792.2|36
1672827900000|2023-01-04 10:25:00|46837.2|46797.2|46837.1|46797.1|46842.8|46802.8|46832.8|46792.8|13
1672828200000|2023-01-04 10:30:00|46832.8|46792.8|46817.8|46777.8|46842.8|46802.8|46817.8|46777.8|22
1672828500000|2023-01-04 10:35:00|46812.8|46772.8|46777.7|46737.7|46813.5|46773.5|46773.4|46733.4|19
1672828800000|2023-01-04 10:40:00|46782|46742|46777.7|46737.7|46782.7|46742.7|46749.1|46709.1|31
1672829100000|2023-01-04 10:45:00|46778.4|46738.4|46787.6|46747.6|46806.9|46766.9|46773.4|46733.4|11
1672829400000|2023-01-04 10:50:00|46783.3|46743.3|46796.1|46756.1|46796.9|46756.9|46762.6|46722.6|20
1672829700000|2023-01-04 10:55:00|46796.8|46756.8|46786.8|46746.8|46796.8|46756.8|46777.5|46737.5|13
1672830000000|2023-01-04 11:00:00|46831.8|46791.8|46861|46821|46861|46821|46830.3|46790.3|91
1672830300000|2023-01-04 11:05:00|46860.3|46820.3|46862.4|46822.4|46871|46831|46856|46816|41
1672830600000|2023-01-04 11:10:00|46867.4|46827.4|46862.3|46822.3|46872.4|46832.4|46862.3|46822.3|57
1672830900000|2023-01-04 11:15:00|46866.6|46826.6|46872.3|46832.3|46872.3|46832.3|46862.3|46822.3|77
1672831200000|2023-01-04 11:20:00|46871.6|46831.6|46866.5|46826.5|46872.3|46832.3|46862.2|46822.2|10
1672831500000|2023-01-04 11:25:00|46870.8|46830.8|46872.2|46832.2|46872.2|46832.2|46857.9|46817.9|14
1672831800000|2023-01-04 11:30:00|46867.2|46827.2|46862.1|46822.1|46877.2|46837.2|46853.5|46813.5|48
1672832100000|2023-01-04 11:35:00|46866.4|46826.4|46862.1|46822.1|46872.1|46832.1|46862.1|46822.1|12
1672832400000|2023-01-04 11:40:00|46861.3|46821.3|46861.3|46821.3|46866.3|46826.3|46856.3|46816.3|17
1672832700000|2023-01-04 11:45:00|46865.6|46825.6|46871.2|46831.2|46876.2|46836.2|46860.6|46820.6|21
1672833000000|2023-01-04 11:50:00|46870.5|46830.5|46870.5|46830.5|46871.2|46831.2|46860.5|46820.5|11
1672833300000|2023-01-04 11:55:00|46866.2|46826.2|46921.1|46881.1|46926.8|46886.8|46856.9|46816.9|77
1672833600000|2023-01-04 12:00:00|46920.4|46880.4|47001.8|46961.8|47036.8|46996.8|46920.4|46880.4|271
1672833900000|2023-01-04 12:05:00|47002.5|46962.5|46988.9|46948.9|47021.1|46981.1|46947.5|46907.5|147
1672834200000|2023-01-04 12:10:00|46988.2|46948.2|46988.1|46948.1|46988.2|46948.2|46951.8|46911.8|62
1672834500000|2023-01-04 12:15:00|46983.8|46943.8|47002.4|46962.4|47022.4|46982.4|46983.8|46943.8|30
1672834800000|2023-01-04 12:20:00|46998.1|46958.1|46992.3|46952.3|47002.4|46962.4|46987.3|46947.3|17
1672835100000|2023-01-04 12:25:00|46997.3|46957.3|47109.4|47069.4|47140.9|47100.9|46992.3|46952.3|102
1672835400000|2023-01-04 12:30:00|47105.1|47065.1|47139.4|47099.4|47143.6|47103.6|47099.4|47059.4|104
1672835700000|2023-01-04 12:35:00|47134.4|47094.4|46933.6|46893.6|47134.4|47094.4|46933.6|46893.6|101
1672836000000|2023-01-04 12:40:00|46942.8|46902.8|46903.5|46863.5|46982.1|46942.1|46884.2|46844.2|157
1672836300000|2023-01-04 12:45:00|46898.5|46858.5|46913.4|46873.4|46933.5|46893.5|46849.9|46809.9|149
1672836600000|2023-01-04 12:50:00|46917.7|46877.7|46907.7|46867.7|46937.7|46897.7|46873.4|46833.4|50
1672836900000|2023-01-04 12:55:00|46897.7|46857.7|46921.9|46881.9|46931.9|46891.9|46879.1|46839.1|95
1672837200000|2023-01-04 13:00:00|46913.3|46873.3|46896.1|46856.1|46917.6|46877.6|46886.2|46846.2|62
1672837500000|2023-01-04 13:05:00|46895.4|46855.4|46823.2|46783.2|46906.1|46866.1|46807.5|46767.5|75
1672837800000|2023-01-04 13:10:00|46823.9|46783.9|46873.2|46833.2|46873.2|46833.2|46764.6|46724.6|80
1672838100000|2023-01-04 13:15:00|46877.5|46837.5|46852.4|46812.4|46887.4|46847.4|46839.6|46799.6|61
1672838400000|2023-01-04 13:20:00|46863.1|46823.1|46857.3|46817.3|46887.4|46847.4|46851.6|46811.6|27
1672838700000|2023-01-04 13:25:00|46842.3|46802.3|46778|46738|46857.3|46817.3|46767.3|46727.3|94
1672839000000|2023-01-04 13:30:00|46782.3|46742.3|46821.5|46781.5|46861.6|46821.6|46782.3|46742.3|33
1672839300000|2023-01-04 13:35:00|46825.8|46785.8|46811.5|46771.5|46855.8|46815.8|46781.5|46741.5|79
1672839600000|2023-01-04 13:40:00|46812.2|46772.2|46837.8|46797.8|46838.6|46798.6|46797.2|46757.2|144
1672842600000|2023-01-04 14:30:00|46853.1|46813.1|46915.1|46875.1|47011.6|46971.6|46761.6|46721.6|1419
1672842900000|2023-01-04 14:35:00|46920.8|46880.8|46821.5|46781.5|46996.5|46956.5|46810.1|46770.1|590
1672843200000|2023-01-04 14:40:00|46826.5|46786.5|46689.3|46649.3|46867.1|46827.1|46689.3|46649.3|771
1672843500000|2023-01-04 14:45:00|46684.3|46644.3|46575|46535|46699.3|46659.3|46522.2|46482.2|786
1672843800000|2023-01-04 14:50:00|46583.5|46543.5|46570.6|46530.6|46629.2|46589.2|46549.2|46509.2|521
1672844100000|2023-01-04 14:55:00|46561.3|46521.3|46546.3|46506.3|46600.6|46560.6|46492|46452|419
1672844400000|2023-01-04 15:00:00|46545.5|46505.5|46392.6|46352.6|46545.5|46505.5|46343.4|46303.4|544
1672844700000|2023-01-04 15:05:00|46388.4|46348.4|46325.5|46285.5|46407.6|46367.6|46277.6|46237.6|421
1672845000000|2023-01-04 15:10:00|46321.2|46281.2|46346.8|46306.8|46346.8|46306.8|46276.2|46236.2|323
1672845300000|2023-01-04 15:15:00|46346.1|46306.1|46300.3|46260.3|46356.8|46316.8|46296.1|46256.1|298
1672845600000|2023-01-04 15:20:00|46296.1|46256.1|46503.1|46463.1|46513.1|46473.1|46296.1|46256.1|365
1672845900000|2023-01-04 15:25:00|46498.8|46458.8|46444.5|46404.5|46503.8|46463.8|46366.7|46326.7|302
1672846200000|2023-01-04 15:30:00|46443.8|46403.8|46365.2|46325.2|46443.8|46403.8|46324.5|46284.5|348
1672846500000|2023-01-04 15:35:00|46365.9|46325.9|46215.8|46175.8|46385.9|46345.9|46196.6|46156.6|471
1672846800000|2023-01-04 15:40:00|46221.6|46181.6|46266.5|46226.5|46266.5|46226.5|46163|46123|365
1672847100000|2023-01-04 15:45:00|46257.2|46217.2|46207.2|46167.2|46310|46270|46187.9|46147.9|295
1672847400000|2023-01-04 15:50:00|46197.2|46157.2|46138.6|46098.6|46212.9|46172.9|46132.9|46092.9|437
1672847700000|2023-01-04 15:55:00|46130|46090|46069.2|46029.2|46158.6|46118.6|46047.8|46007.8|566
1672848000000|2023-01-04 16:00:00|46074.2|46034.2|46053.5|46013.5|46089.9|46049.9|46005.7|45965.7|551
1672848300000|2023-01-04 16:05:00|46042.8|46002.8|46158.5|46118.5|46182|46142|46022.8|45982.8|472
1672848600000|2023-01-04 16:10:00|46154.2|46114.2|46124.1|46084.1|46182.7|46142.7|46079.1|46039.1|400
1672848900000|2023-01-04 16:15:00|46119.8|46079.8|46101.2|46061.2|46124.1|46084.1|46048.4|46008.4|303
1672849200000|2023-01-04 16:20:00|46095.5|46055.5|46112.6|46072.6|46131.1|46091.1|46032.6|45992.6|291
1672849500000|2023-01-04 16:25:00|46102.6|46062.6|46036.8|45996.8|46112.6|46072.6|46033.3|45993.3|295
1672849800000|2023-01-04 16:30:00|46041.1|46001.1|46062.5|46022.5|46101|46061|46021|45981|400
1672850100000|2023-01-04 16:35:00|46061.7|46021.7|46112.4|46072.4|46112.4|46072.4|46052.5|46012.5|243
1672850400000|2023-01-04 16:40:00|46111.7|46071.7|46069.5|46029.5|46130.9|46090.9|46058.7|46018.7|263
1672850700000|2023-01-04 16:45:00|46073.7|46033.7|45952.3|45912.3|46078.7|46038.7|45921.6|45881.6|445
1672851000000|2023-01-04 16:50:00|45951.6|45911.6|45910.8|45870.8|45976.6|45936.6|45891.5|45851.5|461
1672851300000|2023-01-04 16:55:00|45911.5|45871.5|45960.8|45920.8|45970.8|45930.8|45910.8|45870.8|408
1672851600000|2023-01-04 17:00:00|45961.5|45921.5|46040.7|46000.7|46050|46010|45940.7|45900.7|650
1672851900000|2023-01-04 17:05:00|46040|46000|45970.6|45930.6|46040|46000|45944.9|45904.9|652
1672852200000|2023-01-04 17:10:00|45974.9|45934.9|45969.1|45929.1|45987.7|45947.7|45959.9|45919.9|365
1672852500000|2023-01-04 17:15:00|45968.4|45928.4|45948.4|45908.4|45969.1|45929.1|45849.1|45809.1|339
1672852800000|2023-01-04 17:20:00|45947.6|45907.6|45957.6|45917.6|45962.6|45922.6|45927.6|45887.6|147
1672853100000|2023-01-04 17:25:00|45953.3|45913.3|45948.2|45908.2|45977.6|45937.6|45928.3|45888.3|218
1672853400000|2023-01-04 17:30:00|45947.5|45907.5|45937.5|45897.5|45976.8|45936.8|45898.2|45858.2|222
1672853700000|2023-01-04 17:35:00|45928.2|45888.2|45947.4|45907.4|45986|45946|45927.5|45887.5|172
1672854000000|2023-01-04 17:40:00|45967.4|45927.4|46037.4|45997.4|46038.1|45998.1|45947.4|45907.4|169
1672854300000|2023-01-04 17:45:00|46046.6|46006.6|46090.1|46050.1|46131.6|46091.6|46037.4|45997.4|584
1672854600000|2023-01-04 17:50:00|46085.8|46045.8|46134.3|46094.3|46134.3|46094.3|46085.1|46045.1|298
1672854900000|2023-01-04 17:55:00|46133.6|46093.6|46154.3|46114.3|46164.3|46124.3|46114.3|46074.3|227
1672855200000|2023-01-04 18:00:00|46155|46115|46189.2|46149.2|46199.2|46159.2|46130.7|46090.7|204
1672855500000|2023-01-04 18:05:00|46193.5|46153.5|46184.2|46144.2|46193.5|46153.5|46129.2|46089.2|166
1672855800000|2023-01-04 18:10:00|46183.4|46143.4|46174.1|46134.1|46193.4|46153.4|46149.1|46109.1|172
1672856100000|2023-01-04 18:15:00|46178.4|46138.4|46164.1|46124.1|46194.1|46154.1|46134.1|46094.1|194
1672856400000|2023-01-04 18:20:00|46163.3|46123.3|46143.3|46103.3|46174|46134|46123.3|46083.3|193
1672856700000|2023-01-04 18:25:00|46148.3|46108.3|46121.7|46081.7|46151.8|46111.8|46111.1|46071.1|329
1672857000000|2023-01-04 18:30:00|46116.7|46076.7|46180.2|46140.2|46201|46161|46091.7|46051.7|442
1672857300000|2023-01-04 18:35:00|46185.2|46145.2|46180.9|46140.9|46210.2|46170.2|46160.2|46120.2|259
1672857600000|2023-01-04 18:40:00|46180.2|46140.2|46155.1|46115.1|46180.2|46140.2|46142.3|46102.3|161
1672857900000|2023-01-04 18:45:00|46160.1|46120.1|46145.8|46105.8|46161.6|46121.6|46130.8|46090.8|170
1672858200000|2023-01-04 18:50:00|46150.8|46110.8|46171.5|46131.5|46171.5|46131.5|46131.5|46091.5|179
1672858500000|2023-01-04 18:55:00|46156.5|46116.5|46151.4|46111.4|46161.4|46121.4|46141.4|46101.4|189
1672858800000|2023-01-04 19:00:00|46152.1|46112.1|46172.8|46132.8|46172.9|46132.9|46132.1|46092.1|255
1672859100000|2023-01-04 19:05:00|46173.5|46133.5|46143.5|46103.5|46183.5|46143.5|46132.8|46092.8|449
1672859400000|2023-01-04 19:10:00|46138.5|46098.5|46162.6|46122.6|46201.3|46161.3|46112.7|46072.7|1303
1672859700000|2023-01-04 19:15:00|46158.3|46118.3|46214.7|46174.7|46229|46189|46153.3|46113.3|486
1672880400000|2023-01-05 01:00:00|46218.6|46178.6|46324.7|46284.7|46332|46292|46209.3|46169.3|255
1672880700000|2023-01-05 01:05:00|46325.5|46285.5|46300.4|46260.4|46329.7|46289.7|46274.7|46234.7|63
1672881000000|2023-01-05 01:10:00|46306.2|46266.2|46301.9|46261.9|46330.4|46290.4|46291.1|46251.1|28
1672881300000|2023-01-05 01:15:00|46297.6|46257.6|46356.8|46316.8|46356.8|46316.8|46276.9|46236.9|55
1672881600000|2023-01-05 01:20:00|46357.6|46317.6|46311.8|46271.8|46373.8|46333.8|46306|46266|34
1672881900000|2023-01-05 01:25:00|46313.3|46273.3|46295.9|46255.9|46317.5|46277.5|46286|46246|22
1672882200000|2023-01-05 01:30:00|46291.7|46251.7|46355.9|46315.9|46355.9|46315.9|46281.7|46241.7|28
1672882500000|2023-01-05 01:35:00|46356.6|46316.6|46347.3|46307.3|46360.9|46320.9|46341.6|46301.6|20
1672882800000|2023-01-05 01:40:00|46351.6|46311.6|46414.3|46374.3|46414.3|46374.3|46346.6|46306.6|58
1672883100000|2023-01-05 01:45:00|46415|46375|46404.2|46364.2|46430|46390|46385|46345|109
1672883400000|2023-01-05 01:50:00|46400|46360|46349.9|46309.9|46400|46360|46349.9|46309.9|26
1672883700000|2023-01-05 01:55:00|46344.1|46304.1|46345.6|46305.6|46359.9|46319.9|46339.9|46299.9|13
1672884000000|2023-01-05 02:00:00|46341.3|46301.3|46325.5|46285.5|46341.3|46301.3|46319.8|46279.8|24
1672884300000|2023-01-05 02:05:00|46324.8|46284.8|46329.7|46289.7|46339.7|46299.7|46321.3|46281.3|7
1672884600000|2023-01-05 02:10:00|46344.7|46304.7|46345.4|46305.4|46345.4|46305.4|46338.9|46298.9|18
1672884900000|2023-01-05 02:15:00|46341.1|46301.1|46345.4|46305.4|46345.4|46305.4|46339.6|46299.6|2
1672885200000|2023-01-05 02:20:00|46345.3|46305.3|46345.3|46305.3|46345.3|46305.3|46329.5|46289.5|10
1672885500000|2023-01-05 02:25:00|46340.3|46300.3|46330.2|46290.2|46345.3|46305.3|46329.5|46289.5|9
1672885800000|2023-01-05 02:30:00|46331|46291|46330.9|46290.9|46349.5|46309.5|46320.9|46280.9|15
1672886100000|2023-01-05 02:35:00|46335.2|46295.2|46335.1|46295.1|46335.2|46295.2|46329.4|46289.4|4
1672886400000|2023-01-05 02:40:00|46335.9|46295.9|46330.8|46290.8|46340.9|46300.9|46330.8|46290.8|0
1672886700000|2023-01-05 02:45:00|46330.1|46290.1|46314.2|46274.2|46339.3|46299.3|46314.2|46274.2|36
1672887000000|2023-01-05 02:50:00|46319.2|46279.2|46324.2|46284.2|46333.5|46293.5|46315|46275|9
1672887300000|2023-01-05 02:55:00|46327.7|46287.7|46319.1|46279.1|46339.2|46299.2|46310.6|46270.6|7
1672887600000|2023-01-05 03:00:00|46314.9|46274.9|46259.1|46219.1|46314.9|46274.9|46259.1|46219.1|57
1672887900000|2023-01-05 03:05:00|46259|46219|46279|46239|46279|46239|46249|46209|22
1672888200000|2023-01-05 03:10:00|46274.8|46234.8|46258.9|46218.9|46279|46239|46258.9|46218.9|3
1672888500000|2023-01-05 03:15:00|46264.7|46224.7|46254.6|46214.6|46264.7|46224.7|46240.4|46200.4|21
1672888800000|2023-01-05 03:20:00|46260.4|46220.4|46264.6|46224.6|46269.6|46229.6|46254.6|46214.6|5
1672889100000|2023-01-05 03:25:00|46260.3|46220.3|46265.3|46225.3|46265.3|46225.3|46251.1|46211.1|7
1672889400000|2023-01-05 03:30:00|46264.5|46224.5|46270.2|46230.2|46270.2|46230.2|46250.3|46210.3|4
1672889700000|2023-01-05 03:35:00|46266|46226|46285.2|46245.2|46285.2|46245.2|46265.9|46225.9|3
1672890000000|2023-01-05 03:40:00|46284.4|46244.4|46275.9|46235.9|46284.4|46244.4|46275.9|46235.9|0
1672890300000|2023-01-05 03:45:00|46280.1|46240.1|46275.8|46235.8|46280.1|46240.1|46270.8|46230.8|3
1672890600000|2023-01-05 03:50:00|46280.1|46240.1|46280|46240|46280.1|46240.1|46275.8|46235.8|0
1672890900000|2023-01-05 03:55:00|46279.2|46239.2|46269.9|46229.9|46279.2|46239.2|46265.7|46225.7|5
1672891200000|2023-01-05 04:00:00|46274.2|46234.2|46274.1|46234.1|46279.1|46239.1|46264.9|46224.9|2
1672891500000|2023-01-05 04:05:00|46269.9|46229.9|46274.1|46234.1|46279.1|46239.1|46269.9|46229.9|0
1672891800000|2023-01-05 04:10:00|46274|46234|46270.5|46230.5|46279.8|46239.8|46269.8|46229.8|5
1672892100000|2023-01-05 04:15:00|46269.7|46229.7|46279.7|46239.7|46279.7|46239.7|46269.7|46229.7|4
1672892400000|2023-01-05 04:20:00|46289.7|46249.7|46303.9|46263.9|46308.1|46268.1|46285.4|46245.4|10
1672892700000|2023-01-05 04:25:00|46299.6|46259.6|46295.4|46255.4|46303.8|46263.8|46291.2|46251.2|2
1672893000000|2023-01-05 04:30:00|46295.3|46255.3|46299.5|46259.5|46308|46268|46295.3|46255.3|4
1672893300000|2023-01-05 04:35:00|46303.8|46263.8|46293.7|46253.7|46303.8|46263.8|46293.7|46253.7|3
1672893600000|2023-01-05 04:40:00|46289.5|46249.5|46298.6|46258.6|46298.7|46258.7|46283.7|46243.7|3
1672893900000|2023-01-05 04:45:00|46303.6|46263.6|46303.6|46263.6|46303.6|46263.6|46293.6|46253.6|4
1672894200000|2023-01-05 04:50:00|46299.3|46259.3|46309.3|46269.3|46313.6|46273.6|46299.3|46259.3|2
1672894500000|2023-01-05 04:55:00|46313.5|46273.5|46313.5|46273.5|46323.5|46283.5|46309.2|46269.2|5
1672894800000|2023-01-05 05:00:00|46314.2|46274.2|46319.2|46279.2|46333.4|46293.4|46314.2|46274.2|19
1672895100000|2023-01-05 05:05:00|46314.2|46274.2|46329.1|46289.1|46329.1|46289.1|46309.1|46269.1|5
1672895400000|2023-01-05 05:10:00|46324.9|46284.9|46343.3|46303.3|46349.1|46309.1|46324.8|46284.8|6
1672895700000|2023-01-05 05:15:00|46339|46299|46343.2|46303.2|46343.3|46303.3|46334.8|46294.8|0
1672896000000|2023-01-05 05:20:00|46343.9|46303.9|46343.2|46303.2|46343.9|46303.9|46338.9|46298.9|1
1672896300000|2023-01-05 05:25:00|46338.9|46298.9|46333.1|46293.1|46338.9|46298.9|46318.9|46278.9|10
1672896600000|2023-01-05 05:30:00|46323.1|46283.1|46313.1|46273.1|46333.9|46293.9|46308.1|46268.1|12
1672896900000|2023-01-05 05:35:00|46313|46273|46293.8|46253.8|46313|46273|46288.8|46248.8|19
1672897200000|2023-01-05 05:40:00|46288.8|46248.8|46302.9|46262.9|46308.7|46268.7|46288.8|46248.8|4
1672897500000|2023-01-05 05:45:00|46298.7|46258.7|46302.9|46262.9|46308.7|46268.7|46294.4|46254.4|3
1672897800000|2023-01-05 05:50:00|46298.6|46258.6|46288.6|46248.6|46317.9|46277.9|46288.6|46248.6|33
1672898100000|2023-01-05 05:55:00|46293.6|46253.6|46293.5|46253.5|46298.5|46258.5|46288.5|46248.5|4
1672898400000|2023-01-05 06:00:00|46298.5|46258.5|46302.7|46262.7|46302.8|46262.8|46292.8|46252.8|2
1672898700000|2023-01-05 06:05:00|46303.5|46263.5|46328.4|46288.4|46333.4|46293.4|46303.5|46263.5|11
1672899000000|2023-01-05 06:10:00|46332.6|46292.6|46361|46321|46361|46321|46312.6|46272.6|18
1672899300000|2023-01-05 06:15:00|46356.8|46316.8|46351|46311|46356.8|46316.8|46346|46306|2
1672899600000|2023-01-05 06:20:00|46356|46316|46352.5|46312.5|46356.7|46316.7|46346.7|46306.7|5
1672899900000|2023-01-05 06:25:00|46356.7|46316.7|46326.6|46286.6|46366.7|46326.7|46325.9|46285.9|22
1672900200000|2023-01-05 06:30:00|46325.8|46285.8|46336.6|46296.6|46346.6|46306.6|46325.8|46285.8|4
1672900500000|2023-01-05 06:35:00|46340.8|46300.8|46340.7|46300.7|46346.6|46306.6|46322.3|46282.3|6
1672900800000|2023-01-05 06:40:00|46336.5|46296.5|46315.7|46275.7|46346.5|46306.5|46295.7|46255.7|18
1672901100000|2023-01-05 06:45:00|46310.7|46270.7|46272.2|46232.2|46310.7|46270.7|46242.2|46202.2|59
1672901400000|2023-01-05 06:50:00|46271.4|46231.4|46277.1|46237.1|46286.4|46246.4|46267.1|46227.1|12
1672901700000|2023-01-05 06:55:00|46276.3|46236.3|46296.3|46256.3|46296.3|46256.3|46276.3|46236.3|6
1672902000000|2023-01-05 07:00:00|46290.5|46250.5|46262|46222|46290.5|46250.5|46257.8|46217.8|19
1672902300000|2023-01-05 07:05:00|46256.2|46216.2|46241.9|46201.9|46257|46217|46236.2|46196.2|8
1672902600000|2023-01-05 07:10:00|46246.1|46206.1|46192.6|46152.6|46251.9|46211.9|46192.6|46152.6|37
1672902900000|2023-01-05 07:15:00|46193.4|46153.4|46181|46141|46221.9|46181.9|46175.3|46135.3|33
1672903200000|2023-01-05 07:20:00|46181.8|46141.8|46222.5|46182.5|46228.3|46188.3|46181.8|46141.8|13
1672903500000|2023-01-05 07:25:00|46221.8|46181.8|46217.5|46177.5|46223.3|46183.3|46207.5|46167.5|3
1672903800000|2023-01-05 07:30:00|46222.5|46182.5|46217.4|46177.4|46227.5|46187.5|46207.4|46167.4|17
1672904100000|2023-01-05 07:35:00|46216.6|46176.6|46212.4|46172.4|46221.6|46181.6|46207.4|46167.4|9
1672904400000|2023-01-05 07:40:00|46213.1|46173.1|46196.5|46156.5|46213.1|46173.1|46196.5|46156.5|2
1672904700000|2023-01-05 07:45:00|46197.3|46157.3|46197.2|46157.2|46207.3|46167.3|46192.2|46152.2|4
1672905000000|2023-01-05 07:50:00|46193|46153|46202.2|46162.2|46207.2|46167.2|46192.2|46152.2|5
1672905300000|2023-01-05 07:55:00|46198|46158|46206.3|46166.3|46207.1|46167.1|46167.9|46127.9|57
1672905600000|2023-01-05 08:00:00|46207.1|46167.1|46217.1|46177.1|46226.3|46186.3|46195.5|46155.5|19
1672905900000|2023-01-05 08:05:00|46216.3|46176.3|46236.2|46196.2|46237|46197|46207|46167|11
1672906200000|2023-01-05 08:10:00|46232|46192|46241.2|46201.2|46246.2|46206.2|46217|46177|25
1672906500000|2023-01-05 08:15:00|46236.2|46196.2|46265.3|46225.3|46265.3|46225.3|46236.2|46196.2|6
1672906800000|2023-01-05 08:20:00|46259.5|46219.5|46230.3|46190.3|46259.5|46219.5|46229.5|46189.5|18
1672907100000|2023-01-05 08:25:00|46229.5|46189.5|46225.2|46185.2|46230.3|46190.3|46215.2|46175.2|5
1672907400000|2023-01-05 08:30:00|46221|46181|46205.1|46165.1|46231|46191|46205.1|46165.1|15
1672907700000|2023-01-05 08:35:00|46200.1|46160.1|46195.1|46155.1|46200.1|46160.1|46194.3|46154.3|0
1672908000000|2023-01-05 08:40:00|46194.3|46154.3|46085|46045|46195.1|46155.1|46074.3|46034.3|122
1672908300000|2023-01-05 08:45:00|46085.8|46045.8|46065|46025|46085.8|46045.8|46064.2|46024.2|53
1672908600000|2023-01-05 08:50:00|46074.2|46034.2|46106.5|46066.5|46125.7|46085.7|46074.2|46034.2|27
1672908900000|2023-01-05 08:55:00|46105.7|46065.7|46090.6|46050.6|46106.5|46066.5|46085.7|46045.7|38
1672909200000|2023-01-05 09:00:00|46105.6|46065.6|46105.6|46065.6|46146.4|46106.4|46104.8|46064.8|29
1672909500000|2023-01-05 09:05:00|46106.4|46066.4|46099.7|46059.7|46115.6|46075.6|46099.7|46059.7|18
1672909800000|2023-01-05 09:10:00|46100.5|46060.5|46104.7|46064.7|46115.5|46075.5|46096.3|46056.3|17
1672910100000|2023-01-05 09:15:00|46100.5|46060.5|46106.2|46066.2|46115.4|46075.4|46094.7|46054.7|51
1672910400000|2023-01-05 09:20:00|46105.4|46065.4|46104.6|46064.6|46114.6|46074.6|46104.6|46064.6|18
1672910700000|2023-01-05 09:25:00|46104.5|46064.5|46114.5|46074.5|46114.5|46074.5|46094.5|46054.5|24
1672911000000|2023-01-05 09:30:00|46115.3|46075.3|46086|46046|46116.1|46076.1|46085.2|46045.2|20
1672911300000|2023-01-05 09:35:00|46090.2|46050.2|46083.6|46043.6|46095.2|46055.2|46074.4|46034.4|34
1672911600000|2023-01-05 09:40:00|46084.4|46044.4|46074.3|46034.3|46090.2|46050.2|46074.3|46034.3|13
1672911900000|2023-01-05 09:45:00|46069.3|46029.3|46069.3|46029.3|46074.3|46034.3|46064.3|46024.3|31
1672912200000|2023-01-05 09:50:00|46074.3|46034.3|46065.8|46025.8|46074.3|46034.3|46064.2|46024.2|23
1672912500000|2023-01-05 09:55:00|46065|46025|46068.4|46028.4|46084.2|46044.2|46064.1|46024.1|22
1672912800000|2023-01-05 10:00:00|46074.1|46034.1|46029.1|45989.1|46084.1|46044.1|46024.1|45984.1|94
1672913100000|2023-01-05 10:05:00|46024.9|45984.9|45974|45934|46024.9|45984.9|45974|45934|43
1672913400000|2023-01-05 10:10:00|45966.4|45926.4|45984|45944|45989.8|45949.8|45966.4|45926.4|23
1672913700000|2023-01-05 10:15:00|45984.7|45944.7|45911.3|45871.3|45994|45954|45897.1|45857.1|111
1672914000000|2023-01-05 10:20:00|45882.8|45842.8|45862.8|45822.8|45882.8|45842.8|45827|45787|120
1672914300000|2023-01-05 10:25:00|45862|45822|45886.9|45846.9|45886.9|45846.9|45857|45817|15
1672914600000|2023-01-05 10:30:00|45886.1|45846.1|45876.1|45836.1|45911.1|45871.1|45868.5|45828.5|48
1672914900000|2023-01-05 10:35:00|45881.1|45841.1|45885.2|45845.2|45911.1|45871.1|45876.1|45836.1|15
1672915200000|2023-01-05 10:40:00|45889.4|45849.4|45855.2|45815.2|45895.2|45855.2|45855.2|45815.2|19
1672915500000|2023-01-05 10:45:00|45860.2|45820.2|45835.9|45795.9|45860.2|45820.2|45835.1|45795.1|27
1672915800000|2023-01-05 10:50:00|45826.7|45786.7|45825.9|45785.9|45835.9|45795.9|45825.9|45785.9|34
1672916100000|2023-01-05 10:55:00|45825.8|45785.8|45752.4|45712.4|45836.6|45796.6|45748.2|45708.2|139
1672916400000|2023-01-05 11:00:00|45739.7|45699.7|45793.1|45753.1|45793.9|45753.9|45739.7|45699.7|36
1672916700000|2023-01-05 11:05:00|45793.9|45753.9|45773.8|45733.8|45808.1|45768.1|45773.8|45733.8|22
1672917000000|2023-01-05 11:10:00|45769.6|45729.6|45822.2|45782.2|45823.8|45783.8|45768.8|45728.8|41
1672917300000|2023-01-05 11:15:00|45823.8|45783.8|45822.1|45782.1|45828|45788|45797.9|45757.9|7
1672917600000|2023-01-05 11:20:00|45817.9|45777.9|45827.9|45787.9|45827.9|45787.9|45809.5|45769.5|7
1672917900000|2023-01-05 11:25:00|45827.1|45787.1|45812.8|45772.8|45827.9|45787.9|45812.8|45772.8|3
1672918200000|2023-01-05 11:30:00|45817.8|45777.8|45847.8|45807.8|45857|45817|45817.8|45777.8|25
1672918500000|2023-01-05 11:35:00|45847.7|45807.7|45846.9|45806.9|45856.9|45816.9|45846.9|45806.9|23
1672918800000|2023-01-05 11:40:00|45856.9|45816.9|45846.8|45806.8|45856.9|45816.9|45846.8|45806.8|61
1672919100000|2023-01-05 11:45:00|45827.6|45787.6|45832.6|45792.6|45837.6|45797.6|45813.4|45773.4|30
1672919400000|2023-01-05 11:50:00|45831.8|45791.8|45802.5|45762.5|45837.6|45797.6|45802.5|45762.5|16
1672919700000|2023-01-05 11:55:00|45803.3|45763.3|45818.3|45778.3|45828.3|45788.3|45802.5|45762.5|59
1672920000000|2023-01-05 12:00:00|45823.3|45783.3|45859|45819|45859|45819|45818.2|45778.2|34
1672920300000|2023-01-05 12:05:00|45854.8|45814.8|45847.4|45807.4|45859|45819|45839|45799|35
1672920600000|2023-01-05 12:10:00|45847.3|45807.3|45828.9|45788.9|45848.9|45808.9|45828.1|45788.1|11
1672920900000|2023-01-05 12:15:00|45837.3|45797.3|45837.2|45797.2|45843|45803|45828.8|45788.8|17
1672921200000|2023-01-05 12:20:00|45838|45798|45822.2|45782.2|45848|45808|45818|45778|5
1672921500000|2023-01-05 12:25:00|45823|45783|45822.9|45782.9|45837.1|45797.1|45817.1|45777.1|65
1672921800000|2023-01-05 12:30:00|45827.1|45787.1|45847.1|45807.1|45851.3|45811.3|45822.9|45782.9|16
1672922100000|2023-01-05 12:35:00|45847.9|45807.9|45867|45827|45896.2|45856.2|45847.1|45807.1|34
1672922400000|2023-01-05 12:40:00|45862|45822|45836.9|45796.9|45867|45827|45832|45792|16
1672922700000|2023-01-05 12:45:00|45842.7|45802.7|45812.7|45772.7|45842.7|45802.7|45812.7|45772.7|50
1672923000000|2023-01-05 12:50:00|45813.5|45773.5|45806.8|45766.8|45816.9|45776.9|45796.9|45756.9|28
1672923300000|2023-01-05 12:55:00|45806|45766|45761|45721|45806.8|45766.8|45746|45706|229
1672923600000|2023-01-05 13:00:00|45780.2|45740.2|45789.3|45749.3|45823.6|45783.6|45770.9|45730.9|68
1672923900000|2023-01-05 13:05:00|45790.1|45750.1|45813.5|45773.5|45827.7|45787.7|45785.1|45745.1|47
1672924200000|2023-01-05 13:10:00|45809.3|45769.3|45793.4|45753.4|45813.5|45773.5|45793.4|45753.4|18
1672924500000|2023-01-05 13:15:00|45789.2|45749.2|45749.2|45709.2|45797.6|45757.6|45749.2|45709.2|74
1672924800000|2023-01-05 13:20:00|45743.4|45703.4|45724.1|45684.1|45744.2|45704.2|45700.7|45660.7|114
1672925100000|2023-01-05 13:25:00|45723.3|45683.3|45698.2|45658.2|45732.5|45692.5|45692.5|45652.5|34
1672925400000|2023-01-05 13:30:00|45694|45654|45673.2|45633.2|45708.2|45668.2|45663.2|45623.2|153
1672925700000|2023-01-05 13:35:00|45674|45634|45700.7|45660.7|45700.7|45660.7|45574|45534|188
1672926000000|2023-01-05 13:40:00|45696.5|45656.5|45732.5|45692.5|45754.1|45714.1|45671.5|45631.5|107
1672929000000|2023-01-05 14:30:00|45792.7|45752.7|45971.3|45931.3|46086.3|46046.3|45770.1|45730.1|1713
1672929300000|2023-01-05 14:35:00|45976.3|45936.3|46188.2|46148.2|46226.6|46186.6|45927|45887|1464
1672929600000|2023-01-05 14:40:00|46187.4|46147.4|46168.9|46128.9|46219|46179|46092.2|46052.2|701
1672929900000|2023-01-05 14:45:00|46178.9|46138.9|46022.7|45982.7|46237.1|46197.1|45954.3|45914.3|678
1672930200000|2023-01-05 14:50:00|46018.5|45978.5|46052|46012|46083.8|46043.8|45995.3|45955.3|469
1672930500000|2023-01-05 14:55:00|46047|46007|45923.5|45883.5|46077|46037|45915.2|45875.2|247
1672930800000|2023-01-05 15:00:00|45919.3|45879.3|45934.3|45894.3|45939.3|45899.3|45869.3|45829.3|278
1672931100000|2023-01-05 15:05:00|45929.3|45889.3|45860.8|45820.8|45939.3|45899.3|45860.8|45820.8|267
1672931400000|2023-01-05 15:10:00|45875.8|45835.8|45930|45890|45970.8|45930.8|45875.8|45835.8|430
1672931700000|2023-01-05 15:15:00|45929.2|45889.2|45860.7|45820.7|45948.4|45908.4|45840.7|45800.7|322
1672932000000|2023-01-05 15:20:00|45864.9|45824.9|45940.6|45900.6|45940.6|45900.6|45824.9|45784.9|601
1672932300000|2023-01-05 15:25:00|45974.8|45934.8|45898|45858|46059|46019|45823.8|45783.8|410
1672932600000|2023-01-05 15:30:00|45888|45848|45913.9|45873.9|45924.7|45884.7|45848|45808|205
1672932900000|2023-01-05 15:35:00|45908.9|45868.9|45937.2|45897.2|45992.3|45952.3|45878.9|45838.9|437
1672933200000|2023-01-05 15:40:00|45943|45903|46004.8|45964.8|46046.6|46006.6|45908.8|45868.8|382
1672933500000|2023-01-05 15:45:00|46005.6|45965.6|45972.3|45932.3|46023.9|45983.9|45953.1|45913.1|186
1672933800000|2023-01-05 15:50:00|45976.5|45936.5|45953|45913|46002.3|45962.3|45919.6|45879.6|328
1672934100000|2023-01-05 15:55:00|45961.4|45921.4|45983.8|45943.8|46044.6|46004.6|45941.4|45901.4|354
1672934400000|2023-01-05 16:00:00|45987.9|45947.9|46079.7|46039.7|46084.7|46044.7|45973.7|45933.7|415
1672934700000|2023-01-05 16:05:00|46088.9|46048.9|46098|46058|46128.8|46088.8|46075.5|46035.5|309
1672935000000|2023-01-05 16:10:00|46098.8|46058.8|46201.5|46161.5|46212.3|46172.3|46088|46048|632
1672935300000|2023-01-05 16:15:00|46220.7|46180.7|46339|46299|46359.8|46319.8|46200.7|46160.7|876
1672935600000|2023-01-05 16:20:00|46339.8|46299.8|46377.3|46337.3|46408.9|46368.9|46274.8|46234.8|313
1672935900000|2023-01-05 16:25:00|46381.5|46341.5|46517.7|46477.7|46558.5|46518.5|46358.1|46318.1|844
1672936200000|2023-01-05 16:30:00|46516.9|46476.9|46554.5|46514.5|46554.5|46514.5|46453.6|46413.6|898
1672936500000|2023-01-05 16:35:00|46550.3|46510.3|46419.2|46379.2|46595.3|46555.3|46414.2|46374.2|509
1672936800000|2023-01-05 16:40:00|46418.3|46378.3|46293.1|46253.1|46419.2|46379.2|46283.1|46243.1|627
1672937100000|2023-01-05 16:45:00|46283.1|46243.1|46315.6|46275.6|46364.8|46324.8|46248.1|46208.1|390
1672937400000|2023-01-05 16:50:00|46319.8|46279.8|46205.5|46165.5|46319.8|46279.8|46196.4|46156.4|259
1672937700000|2023-01-05 16:55:00|46207.2|46167.2|46137.1|46097.1|46225.5|46185.5|46117.9|46077.9|166
1672938000000|2023-01-05 17:00:00|46128.7|46088.7|46115.4|46075.4|46132.9|46092.9|46044.5|46004.5|358
1672938300000|2023-01-05 17:05:00|46111.2|46071.2|45995.3|45955.3|46111.2|46071.2|45976.1|45936.1|383
1672938600000|2023-01-05 17:10:00|46000.3|45960.3|45948.5|45908.5|46001.1|45961.1|45919.3|45879.3|352
1672938900000|2023-01-05 17:15:00|45944.3|45904.3|45942.6|45902.6|45957.7|45917.7|45917.6|45877.6|241
1672939200000|2023-01-05 17:20:00|45937.6|45897.6|45937.5|45897.5|45958.4|45918.4|45916.7|45876.7|326
1672939500000|2023-01-05 17:25:00|45933.3|45893.3|45975|45935|45985|45945|45905.1|45865.1|281
1672939800000|2023-01-05 17:30:00|45985|45945|45869.8|45829.8|45995|45955|45869.8|45829.8|297
1672940100000|2023-01-05 17:35:00|45865.6|45825.6|45918.1|45878.1|45938.1|45898.1|45860.6|45820.6|260
1672940400000|2023-01-05 17:40:00|45918.9|45878.9|45971.4|45931.4|45986.4|45946.4|45908.1|45868.1|163
1672940700000|2023-01-05 17:45:00|45972.2|45932.2|46023.1|45983.1|46048.9|46008.9|45957.2|45917.2|207
1672941000000|2023-01-05 17:50:00|46028.1|45988.1|46047.2|46007.2|46067.2|46027.2|46013.9|45973.9|199
1672941300000|2023-01-05 17:55:00|46057.2|46017.2|45982|45942|46057.2|46017.2|45967.8|45927.8|221
1672941600000|2023-01-05 18:00:00|45977|45937|46047.9|46007.9|46061.2|46021.2|45961.2|45921.2|250
1672941900000|2023-01-05 18:05:00|46052.9|46012.9|45992.8|45952.8|46052.9|46012.9|45982|45942|181
1672942200000|2023-01-05 18:10:00|45987|45947|46019.5|45979.5|46029.5|45989.5|45963.6|45923.6|267
1672942500000|2023-01-05 18:15:00|46027.8|45987.8|46052.8|46012.8|46067.8|46027.8|46018.6|45978.6|190
1672942800000|2023-01-05 18:20:00|46057.8|46017.8|46152.6|46112.6|46181|46141|46048.6|46008.6|597
1672943100000|2023-01-05 18:25:00|46146.8|46106.8|46144.2|46104.2|46180.1|46140.1|46101.7|46061.7|286
1672943400000|2023-01-05 18:30:00|46149.2|46109.2|46213.3|46173.3|46213.3|46173.3|46142.4|46102.4|277
1672943700000|2023-01-05 18:35:00|46217.5|46177.5|46335.8|46295.8|46350|46310|46193.3|46153.3|724
1672944000000|2023-01-05 18:40:00|46310.8|46270.8|46381.7|46341.7|46392.5|46352.5|46286.6|46246.6|425
1672944300000|2023-01-05 18:45:00|46382.5|46342.5|46357.4|46317.4|46392.5|46352.5|46332.4|46292.4|309
1672944600000|2023-01-05 18:50:00|46362.4|46322.4|46306.4|46266.4|46383.2|46343.2|46305.6|46265.6|218
1672944900000|2023-01-05 18:55:00|46301.4|46261.4|46250.5|46210.5|46335.6|46295.6|46237.1|46197.1|243
1672945200000|2023-01-05 19:00:00|46245.5|46205.5|46296.2|46256.2|46337.1|46297.1|46245.5|46205.5|375
1672945500000|2023-01-05 19:05:00|46297.1|46257.1|46234.4|46194.4|46306.2|46266.2|46219.5|46179.5|410
1672945800000|2023-01-05 19:10:00|46239.4|46199.4|46295.3|46255.3|46319.6|46279.6|46179.3|46139.3|1461
1672946100000|2023-01-05 19:15:00|46303.6|46263.6|46423.6|46383.6|46423.6|46383.6|46285.3|46245.3|548
1672966800000|2023-01-06 01:00:00|46353.2|46313.2|46405.6|46365.6|46407.3|46367.3|46311.5|46271.5|205
1672967100000|2023-01-06 01:05:00|46406.5|46366.5|46410.5|46370.5|46433.9|46393.9|46381.5|46341.5|58
1672967400000|2023-01-06 01:10:00|46405.5|46365.5|46390.5|46350.5|46405.5|46365.5|46363|46323|30
1672967700000|2023-01-06 01:15:00|46391.3|46351.3|46365.4|46325.4|46395.5|46355.5|46315.4|46275.4|50
1672968000000|2023-01-06 01:20:00|46375.4|46335.4|46439.5|46399.5|46439.5|46399.5|46365.4|46325.4|39
1672968300000|2023-01-06 01:25:00|46435.3|46395.3|46405.2|46365.2|46439.4|46399.4|46400.2|46360.2|13
1672968600000|2023-01-06 01:30:00|46415.2|46375.2|46399.3|46359.3|46415.2|46375.2|46395.2|46355.2|6
1672968900000|2023-01-06 01:35:00|46395.1|46355.1|46403.4|46363.4|46403.4|46363.4|46379.3|46339.3|20
1672969200000|2023-01-06 01:40:00|46399.2|46359.2|46393.3|46353.3|46407.5|46367.5|46389.2|46349.2|16
1672969500000|2023-01-06 01:45:00|46389.1|46349.1|46393.2|46353.2|46397.4|46357.4|46388.3|46348.3|20
1672969800000|2023-01-06 01:50:00|46389|46349|46388.1|46348.1|46404|46364|46388.1|46348.1|72
1672970100000|2023-01-06 01:55:00|46392.3|46352.3|46453|46413|46467.2|46427.2|46392.3|46352.3|61
1672970400000|2023-01-06 02:00:00|46452.2|46412.2|46474.6|46434.6|46493|46453|46451.3|46411.3|65
1672970700000|2023-01-06 02:05:00|46478.8|46438.8|46447|46407|46488.8|46448.8|46437.9|46397.9|27
1672971000000|2023-01-06 02:10:00|46442.9|46402.9|46437|46397|46442.9|46402.9|46422.8|46382.8|17
1672971300000|2023-01-06 02:15:00|46436.9|46396.9|46421|46381|46446.9|46406.9|46416.9|46376.9|11
1672971600000|2023-01-06 02:20:00|46416.9|46376.9|46421|46381|46435.2|46395.2|46416.8|46376.8|12
1672971900000|2023-01-06 02:25:00|46431|46391|46416.7|46376.7|46431|46391|46416.7|46376.7|9
1672972200000|2023-01-06 02:30:00|46411.7|46371.7|46432.5|46392.5|46432.5|46392.5|46401.7|46361.7|45
1672972500000|2023-01-06 02:35:00|46431.6|46391.6|46431.6|46391.6|46436.6|46396.6|46417.4|46377.4|9
1672972800000|2023-01-06 02:40:00|46431.5|46391.5|46416.5|46376.5|46431.5|46391.5|46416.5|46376.5|2
1672973100000|2023-01-06 02:45:00|46415.6|46375.6|46451.4|46411.4|46451.4|46411.4|46415.6|46375.6|12
1672973400000|2023-01-06 02:50:00|46450.5|46410.5|46456.3|46416.3|46476.3|46436.3|46446.3|46406.3|13
1672973700000|2023-01-06 02:55:00|46455.5|46415.5|46456.2|46416.2|46475.4|46435.4|46432.1|46392.1|17
1672974000000|2023-01-06 03:00:00|46460.4|46420.4|46486.1|46446.1|46490.3|46450.3|46456.2|46416.2|32
1672974300000|2023-01-06 03:05:00|46490.3|46450.3|46506.1|46466.1|46510.3|46470.3|46486.1|46446.1|20
1672974600000|2023-01-06 03:10:00|46500.2|46460.2|46500.1|46460.1|46511|46471|46486.1|46446.1|36
1672974900000|2023-01-06 03:15:00|46506|46466|46510.1|46470.1|46516|46476|46495.9|46455.9|23
1672975200000|2023-01-06 03:20:00|46505.1|46465.1|46495|46455|46515.8|46475.8|46475|46435|46
1672975500000|2023-01-06 03:25:00|46495.8|46455.8|46494.9|46454.9|46504.9|46464.9|46475.8|46435.8|22
1672975800000|2023-01-06 03:30:00|46494|46454|46504.8|46464.8|46504.9|46464.9|46494|46454|13
1672976100000|2023-01-06 03:35:00|46514.8|46474.8|46509.7|46469.7|46519.8|46479.8|46509.7|46469.7|20
1672976400000|2023-01-06 03:40:00|46514.7|46474.7|46541.3|46501.3|46541.3|46501.3|46509.7|46469.7|18
1672976700000|2023-01-06 03:45:00|46545.5|46505.5|46517.1|46477.1|46545.5|46505.5|46517.1|46477.1|11
1672977000000|2023-01-06 03:50:00|46516.2|46476.2|46511.2|46471.2|46517.1|46477.1|46506.2|46466.2|7
1672977300000|2023-01-06 03:55:00|46515.3|46475.3|46520.2|46480.2|46525.3|46485.3|46515.3|46475.3|6
1672977600000|2023-01-06 04:00:00|46521.1|46481.1|46511|46471|46521.1|46481.1|46511|46471|0
1672977900000|2023-01-06 04:05:00|46510.2|46470.2|46515.1|46475.1|46516|46476|46510.1|46470.1|0
1672978200000|2023-01-06 04:10:00|46510.9|46470.9|46510|46470|46515.1|46475.1|46496.7|46456.7|22
1672978500000|2023-01-06 04:15:00|46510.8|46470.8|46484.9|46444.9|46515|46475|46484.9|46444.9|2
1672978800000|2023-01-06 04:20:00|46480.7|46440.7|46474.8|46434.8|46480.7|46440.7|46474.8|46434.8|4
1672979100000|2023-01-06 04:25:00|46475.7|46435.7|46478.9|46438.9|46479.8|46439.8|46474.8|46434.8|1
1672979400000|2023-01-06 04:30:00|46479.7|46439.7|46479.7|46439.7|46489.7|46449.7|46478.8|46438.8|3
1672979700000|2023-01-06 04:35:00|46475.5|46435.5|46474.6|46434.6|46479.7|46439.7|46474.6|46434.6|1
1672980000000|2023-01-06 04:40:00|46479.6|46439.6|46484.5|46444.5|46485.4|46445.4|46474.6|46434.6|1
1672980300000|2023-01-06 04:45:00|46494.5|46454.5|46504.4|46464.4|46504.4|46464.4|46494.4|46454.4|4
1672980600000|2023-01-06 04:50:00|46498.5|46458.5|46494.3|46454.3|46499.4|46459.4|46494.3|46454.3|2
1672980900000|2023-01-06 04:55:00|46499.3|46459.3|46494.3|46454.3|46504.3|46464.3|46494.3|46454.3|0
1672981200000|2023-01-06 05:00:00|46504.3|46464.3|46504.2|46464.2|46504.3|46464.3|46492.5|46452.5|6
1672981500000|2023-01-06 05:05:00|46508.3|46468.3|46494.1|46454.1|46514.2|46474.2|46494.1|46454.1|12
1672981800000|2023-01-06 05:10:00|46499.1|46459.1|46484.9|46444.9|46499.1|46459.1|46484.9|46444.9|0
1672982100000|2023-01-06 05:15:00|46494|46454|46488.9|46448.9|46494|46454|46483.9|46443.9|1
1672982400000|2023-01-06 05:20:00|46489.8|46449.8|46473.9|46433.9|46489.8|46449.8|46473.9|46433.9|10
1672982700000|2023-01-06 05:25:00|46473.8|46433.8|46477.9|46437.9|46479.7|46439.7|46469.7|46429.7|9
1672983000000|2023-01-06 05:30:00|46469.6|46429.6|46493.7|46453.7|46503.8|46463.8|46469.6|46429.6|8
1672983300000|2023-01-06 05:35:00|46503.7|46463.7|46519.5|46479.5|46523.6|46483.6|46503.7|46463.7|10
1672983600000|2023-01-06 05:40:00|46517.7|46477.7|46528.5|46488.5|46537.7|46497.7|46513.6|46473.6|3
1672983900000|2023-01-06 05:45:00|46527.7|46487.7|46537.6|46497.6|46537.6|46497.6|46522.7|46482.7|4
1672984200000|2023-01-06 05:50:00|46533.4|46493.4|46533.4|46493.4|46537.6|46497.6|46523.4|46483.4|3
1672984500000|2023-01-06 05:55:00|46527.5|46487.5|46508.3|46468.3|46528.4|46488.4|46503.3|46463.3|14
1672984800000|2023-01-06 06:00:00|46509.1|46469.1|46547.3|46507.3|46547.3|46507.3|46508.3|46468.3|78
1672985100000|2023-01-06 06:05:00|46551.5|46511.5|46593.1|46553.1|46601.4|46561.4|46547.3|46507.3|18
1672985400000|2023-01-06 06:10:00|46577.3|46537.3|46571.3|46531.3|46578.1|46538.1|46561.4|46521.4|12
1672985700000|2023-01-06 06:15:00|46576.3|46536.3|46561.2|46521.2|46577.2|46537.2|46557.1|46517.1|10
1672986000000|2023-01-06 06:20:00|46557.1|46517.1|46571.2|46531.2|46581.2|46541.2|46547.1|46507.1|21
1672986300000|2023-01-06 06:25:00|46571.1|46531.1|46569.4|46529.4|46584.4|46544.4|46569.4|46529.4|7
1672986600000|2023-01-06 06:30:00|46565.2|46525.2|46559.3|46519.3|46579.3|46539.3|46549.3|46509.3|15
1672986900000|2023-01-06 06:35:00|46553.4|46513.4|46531.6|46491.6|46554.3|46514.3|46526.6|46486.6|62
1672987200000|2023-01-06 06:40:00|46532.5|46492.5|46561.5|46521.5|46567.4|46527.4|46532.5|46492.5|10
1672987500000|2023-01-06 06:45:00|46567.4|46527.4|46664.7|46624.7|46665.6|46625.6|46556.5|46516.5|102
1672987800000|2023-01-06 06:50:00|46663.9|46623.9|46737.9|46697.9|46763|46723|46663.9|46623.9|104
1672988100000|2023-01-06 06:55:00|46742.9|46702.9|46719.6|46679.6|46763.8|46723.8|46714.6|46674.6|139
1672988400000|2023-01-06 07:00:00|46714.6|46674.6|46697.8|46657.8|46714.6|46674.6|46683.7|46643.7|24
1672988700000|2023-01-06 07:05:00|46693.6|46653.6|46697.7|46657.7|46713.6|46673.6|46687.7|46647.7|37
1672989000000|2023-01-06 07:10:00|46701.8|46661.8|46693.5|46653.5|46707.7|46667.7|46683.5|46643.5|16
1672989300000|2023-01-06 07:15:00|46697.6|46657.6|46703.4|46663.4|46703.4|46663.4|46687.5|46647.5|17
1672989600000|2023-01-06 07:20:00|46702.5|46662.5|46693.3|46653.3|46703.4|46663.4|46683.3|46643.3|15
1672989900000|2023-01-06 07:25:00|46689.2|46649.2|46749.1|46709.1|46749.1|46709.1|46683.2|46643.2|30
1672990200000|2023-01-06 07:30:00|46744.1|46704.1|46709|46669|46744.1|46704.1|46709|46669|16
1672990500000|2023-01-06 07:35:00|46713.1|46673.1|46703|46663|46719|46679|46688|46648|9
1672990800000|2023-01-06 07:40:00|46698.9|46658.9|46693|46653|46703|46663|46684.7|46644.7|10
1672991100000|2023-01-06 07:45:00|46692.9|46652.9|46702.9|46662.9|46702.9|46662.9|46692.9|46652.9|3
1672991400000|2023-01-06 07:50:00|46711.1|46671.1|46722.8|46682.8|46722.8|46682.8|46702.9|46662.9|13
1672991700000|2023-01-06 07:55:00|46726.9|46686.9|46702.7|46662.7|46732.8|46692.8|46702.7|46662.7|5
1672992000000|2023-01-06 08:00:00|46696.8|46656.8|46737.6|46697.6|46746.8|46706.8|46696.8|46656.8|10
1672992300000|2023-01-06 08:05:00|46745.9|46705.9|46784.3|46744.3|46790.1|46750.1|46742.5|46702.5|30
1672992600000|2023-01-06 08:10:00|46785.1|46745.1|46731.8|46691.8|46790.1|46750.1|46730.9|46690.9|8
1672992900000|2023-01-06 08:15:00|46726.8|46686.8|46667.5|46627.5|46726.8|46686.8|46667.5|46627.5|33
1672993200000|2023-01-06 08:20:00|46671.7|46631.7|46642.5|46602.5|46671.7|46631.7|46629.2|46589.2|28
1672993500000|2023-01-06 08:25:00|46642.4|46602.4|46583.2|46543.2|46642.4|46602.4|46579.1|46539.1|27
1672993800000|2023-01-06 08:30:00|46587.4|46547.4|46608.2|46568.2|46608.2|46568.2|46579.1|46539.1|8
1672994100000|2023-01-06 08:35:00|46608.1|46568.1|46608.1|46568.1|46623.1|46583.1|46608.1|46568.1|8
1672994400000|2023-01-06 08:40:00|46608.9|46568.9|46631.3|46591.3|46631.3|46591.3|46608.9|46568.9|7
1672994700000|2023-01-06 08:45:00|46636.3|46596.3|46607.9|46567.9|46639.5|46599.5|46602.9|46562.9|33
1672995000000|2023-01-06 08:50:00|46612.9|46572.9|46594.5|46554.5|46612.9|46572.9|46592.9|46552.9|11
1672995300000|2023-01-06 08:55:00|46593.7|46553.7|46599.5|46559.5|46609.5|46569.5|46590.3|46550.3|12
1672995600000|2023-01-06 09:00:00|46595.3|46555.3|46614.4|46574.4|46615.3|46575.3|46579.4|46539.4|18
1672995900000|2023-01-06 09:05:00|46610.2|46570.2|46614.3|46574.3|46614.4|46574.4|46610.2|46570.2|1
1672996200000|2023-01-06 09:10:00|46610.1|46570.1|46614.2|46574.2|46619.3|46579.3|46606|46566|16
1672996500000|2023-01-06 09:15:00|46610.1|46570.1|46575.9|46535.9|46610.1|46570.1|46574.1|46534.1|19
1672996800000|2023-01-06 09:20:00|46580|46540|46550.8|46510.8|46580|46540|46541.7|46501.7|23
1672997100000|2023-01-06 09:25:00|46554.9|46514.9|46585.7|46545.7|46590.7|46550.7|46545.8|46505.8|31
1672997400000|2023-01-06 09:30:00|46589.8|46549.8|46565.6|46525.6|46591.6|46551.6|46561.5|46521.5|10
1672997700000|2023-01-06 09:35:00|46560.6|46520.6|46599.7|46559.7|46599.7|46559.7|46560.6|46520.6|40
1672998000000|2023-01-06 09:40:00|46598.8|46558.8|46609.6|46569.6|46609.6|46569.6|46589.6|46549.6|9
1672998300000|2023-01-06 09:45:00|46604.6|46564.6|46633.6|46593.6|46637.8|46597.8|46583.7|46543.7|38
1672998600000|2023-01-06 09:50:00|46629.5|46589.5|46648.6|46608.6|46657.7|46617.7|46629.5|46589.5|17
1672998900000|2023-01-06 09:55:00|46643.6|46603.6|46643.5|46603.5|46653.5|46613.5|46619.4|46579.4|14
1672999200000|2023-01-06 10:00:00|46647.6|46607.6|46661.7|46621.7|46661.7|46621.7|46638.5|46598.5|11
1672999500000|2023-01-06 10:05:00|46662.5|46622.5|46637.4|46597.4|46667.5|46627.5|46628.3|46588.3|19
1672999800000|2023-01-06 10:10:00|46633.3|46593.3|46642.4|46602.4|46648.2|46608.2|46629.2|46589.2|7
1673000100000|2023-01-06 10:15:00|46638.2|46598.2|46628.2|46588.2|46658.2|46618.2|46628.2|46588.2|14
1673000400000|2023-01-06 10:20:00|46628.1|46588.1|46633.1|46593.1|46637.2|46597.2|46609|46569|10
1673000700000|2023-01-06 10:25:00|46628.1|46588.1|46623.9|46583.9|46633.1|46593.1|46618.9|46578.9|7
1673001000000|2023-01-06 10:30:00|46623|46583|46622.9|46582.9|46628|46588|46608.8|46568.8|10
1673001300000|2023-01-06 10:35:00|46623.8|46583.8|46632.8|46592.8|46647|46607|46622.9|46582.9|3
1673001600000|2023-01-06 10:40:00|46628.7|46588.7|46642.7|46602.7|46646.9|46606.9|46616.9|46576.9|21
1673001900000|2023-01-06 10:45:00|46638.6|46598.6|46647.7|46607.7|46658.6|46618.6|46633.5|46593.5|36
1673002200000|2023-01-06 10:50:00|46648.5|46608.5|46633.4|46593.4|46652.6|46612.6|46633.4|46593.4|27
1673002500000|2023-01-06 10:55:00|46628.4|46588.4|46652.5|46612.5|46652.5|46612.5|46618.4|46578.4|26
1673002800000|2023-01-06 11:00:00|46658.4|46618.4|46649.2|46609.2|46668.3|46628.3|46644.2|46604.2|14
1673003100000|2023-01-06 11:05:00|46648.3|46608.3|46627.3|46587.3|46657.4|46617.4|46623.2|46583.2|14
1673003400000|2023-01-06 11:10:00|46623.2|46583.2|46585.7|46545.7|46632.3|46592.3|46584|46544|19
1673003700000|2023-01-06 11:15:00|46589.9|46549.9|46619.8|46579.8|46624.8|46584.8|46589.9|46549.9|27
1673004000000|2023-01-06 11:20:00|46624.8|46584.8|46633|46593|46633|46593|46599.8|46559.8|26
1673004300000|2023-01-06 11:25:00|46634.7|46594.7|46663.7|46623.7|46669.6|46629.6|46628.8|46588.8|24
1673004600000|2023-01-06 11:30:00|46669.6|46629.6|46673.7|46633.7|46697.9|46657.9|46659.6|46619.6|109
1673004900000|2023-01-06 11:35:00|46674.5|46634.5|46737.7|46697.7|46747.7|46707.7|46673.7|46633.7|62
1673005200000|2023-01-06 11:40:00|46741.8|46701.8|46712.6|46672.6|46747.7|46707.7|46707.6|46667.6|20
1673005500000|2023-01-06 11:45:00|46711.8|46671.8|46738.2|46698.2|46743.2|46703.2|46697.6|46657.6|85
1673005800000|2023-01-06 11:50:00|46743.2|46703.2|46764|46724|46774|46734|46734.9|46694.9|20
1673006100000|2023-01-06 11:55:00|46768.1|46728.1|46743.9|46703.9|46773.1|46733.1|46743.9|46703.9|49
1673006400000|2023-01-06 12:00:00|46748|46708|46817.9|46777.9|46823|46783|46733|46693|111
1673006700000|2023-01-06 12:05:00|46817|46777|46837.8|46797.8|46842|46802|46793.8|46753.8|31
1673007000000|2023-01-06 12:10:00|46833.7|46793.7|46837.8|46797.8|46861.9|46821.9|46823.7|46783.7|40
1673007300000|2023-01-06 12:15:00|46833.6|46793.6|46807.7|46767.7|46843.6|46803.6|46793.6|46753.6|68
1673007600000|2023-01-06 12:20:00|46812.7|46772.7|46767|46727|46812.7|46772.7|46767|46727|29
1673007900000|2023-01-06 12:25:00|46771.1|46731.1|46756|46716|46800.2|46760.2|46756|46716|24
1673008200000|2023-01-06 12:30:00|46755.1|46715.1|46736.8|46696.8|46766.9|46726.9|46706.8|46666.8|67
1673008500000|2023-01-06 12:35:00|46740.9|46700.9|46710.8|46670.8|46740.9|46700.9|46697.7|46657.7|22
1673008800000|2023-01-06 12:40:00|46709.1|46669.1|46706.6|46666.6|46734|46694|46700.8|46660.8|168
1673009100000|2023-01-06 12:45:00|46705.8|46665.8|46709.8|46669.8|46710.8|46670.8|46694.9|46654.9|25
1673009400000|2023-01-06 12:50:00|46714.8|46674.8|46728.8|46688.8|46743.9|46703.9|46705.6|46665.6|58
1673009700000|2023-01-06 12:55:00|46724.7|46684.7|46718.8|46678.8|46724.7|46684.7|46694.7|46654.7|27
1673010000000|2023-01-06 13:00:00|46710.5|46670.5|46674.6|46634.6|46718.8|46678.8|46654.6|46614.6|40
1673010300000|2023-01-06 13:05:00|46669.6|46629.6|46659.5|46619.5|46674.6|46634.6|46634.5|46594.5|42
1673010600000|2023-01-06 13:10:00|46663.6|46623.6|46689.4|46649.4|46693.5|46653.5|46654.5|46614.5|46
1673010900000|2023-01-06 13:15:00|46688.5|46648.5|46654.3|46614.3|46703.5|46663.5|46654.3|46614.3|42
1673011200000|2023-01-06 13:20:00|46668.4|46628.4|46619.2|46579.2|46674.3|46634.3|46604.3|46564.3|51
1673011500000|2023-01-06 13:25:00|46614.2|46574.2|46609.1|46569.1|46638.3|46598.3|46604.2|46564.2|34
1673011800000|2023-01-06 13:30:00|46610|46570|46749.7|46709.7|46754.7|46714.7|46610|46570|97
1673012100000|2023-01-06 13:35:00|46740.5|46700.5|46780.5|46740.5|46790.5|46750.5|46740.5|46700.5|147
1673012400000|2023-01-06 13:40:00|46794.6|46754.6|46859.5|46819.5|46860.4|46820.4|46760.4|46720.4|206
1673015400000|2023-01-06 14:30:00|46829.3|46789.3|47171.3|47131.3|47227.2|47187.2|46807|46767|2078
1673015700000|2023-01-06 14:35:00|47167.2|47127.2|46971.5|46931.5|47212.7|47172.7|46946.5|46906.5|918
1673016000000|2023-01-06 14:40:00|46972.4|46932.4|46994.6|46954.6|47098.8|47058.8|46962.4|46922.4|609
1673016300000|2023-01-06 14:45:00|46999.6|46959.6|46941.6|46901.6|47009.6|46969.6|46916.6|46876.6|678
1673016600000|2023-01-06 14:50:00|46945.7|46905.7|46900.1|46860.1|46963.9|46923.9|46854.8|46814.8|582
1673016900000|2023-01-06 14:55:00|46891|46851|46977|46937|46996.5|46956.5|46878.3|46838.3|357
1673017200000|2023-01-06 15:00:00|46974.4|46934.4|46931.1|46891.1|47000.2|46960.2|46887.9|46847.9|378
1673017500000|2023-01-06 15:05:00|46930.2|46890.2|46780.1|46740.1|46930.2|46890.2|46761|46721|693
1673017800000|2023-01-06 15:10:00|46779.2|46739.2|46872.7|46832.7|46946.5|46906.5|46770.1|46730.1|335
1673018100000|2023-01-06 15:15:00|46877.7|46837.7|47034|46994|47048.2|47008.2|46861.8|46821.8|555
1673018400000|2023-01-06 15:20:00|47034.9|46994.9|47230.1|47190.1|47230.1|47190.1|47015.8|46975.8|700
1673018700000|2023-01-06 15:25:00|47221|47181|47195|47155|47268.3|47228.3|47195|47155|511
1673019000000|2023-01-06 15:30:00|47190|47150|47146.7|47106.7|47217.3|47177.3|47112.6|47072.6|541
1673019300000|2023-01-06 15:35:00|47142.6|47102.6|47102.5|47062.5|47151.6|47111.6|47084.3|47044.3|580
1673019600000|2023-01-06 15:40:00|47106.6|47066.6|47081.5|47041.5|47141.5|47101.5|47072.4|47032.4|588
1673019900000|2023-01-06 15:45:00|47088.3|47048.3|47040|47000|47156.4|47116.4|47040|47000|439
1673020200000|2023-01-06 15:50:00|47044.1|47004.1|47140.4|47100.4|47151.4|47111.4|47023.2|46983.2|489
1673020500000|2023-01-06 15:55:00|47144.5|47104.5|47092.1|47052.1|47180.4|47140.4|47073.9|47033.9|300
1673020800000|2023-01-06 16:00:00|47091.2|47051.2|46993.8|46953.8|47092.1|47052.1|46954.7|46914.7|331
1673021100000|2023-01-06 16:05:00|46989.7|46949.7|47071|47031|47076.1|47036.1|46984.7|46944.7|258
1673021400000|2023-01-06 16:10:00|47071.9|47031.9|47005.4|46965.4|47109.2|47069.2|46995.4|46955.4|411
1673021700000|2023-01-06 16:15:00|47009.5|46969.5|47042.7|47002.7|47076.8|47036.8|46985.4|46945.4|331
1673022000000|2023-01-06 16:20:00|47047.7|47007.7|46973.5|46933.5|47051.8|47011.8|46958.5|46918.5|290
1673022300000|2023-01-06 16:25:00|46977.6|46937.6|47033.9|46993.9|47048|47008|46966.7|46926.7|185
1673022600000|2023-01-06 16:30:00|47043.9|47003.9|47378.1|47338.1|47449.6|47409.6|47033.9|46993.9|872
1673022900000|2023-01-06 16:35:00|47373.1|47333.1|47481.3|47441.3|47527.7|47487.7|47373.1|47333.1|412
1673023200000|2023-01-06 16:40:00|47491.3|47451.3|47342.4|47302.4|47497.1|47457.1|47342.4|47302.4|458
1673023500000|2023-01-06 16:45:00|47346.5|47306.5|47359.3|47319.3|47411.1|47371.1|47346.5|47306.5|153
1673023800000|2023-01-06 16:50:00|47361.1|47321.1|47427.9|47387.9|47427.9|47387.9|47340.7|47300.7|343
1673024100000|2023-01-06 16:55:00|47446.2|47406.2|47369.6|47329.6|47455.3|47415.3|47339.7|47299.7|199
1673024400000|2023-01-06 17:00:00|47383.7|47343.7|47273.1|47233.1|47411.9|47371.9|47250.8|47210.8|332
1673024700000|2023-01-06 17:05:00|47267.2|47227.2|47301.2|47261.2|47326.3|47286.3|47244.9|47204.9|280
1673025000000|2023-01-06 17:10:00|47295.3|47255.3|47296.7|47256.7|47333.5|47293.5|47259.4|47219.4|351
1673025300000|2023-01-06 17:15:00|47306.7|47266.7|47399.1|47359.1|47422.3|47382.3|47300.4|47260.4|372
1673025600000|2023-01-06 17:20:00|47395|47355|47348.4|47308.4|47399.1|47359.1|47329.4|47289.4|197
1673025900000|2023-01-06 17:25:00|47347.5|47307.5|47356.5|47316.5|47407.5|47367.5|47347.5|47307.5|280
1673026200000|2023-01-06 17:30:00|47362.4|47322.4|47384.7|47344.7|47447|47407|47361.5|47321.5|316
1673026500000|2023-01-06 17:35:00|47375.5|47335.5|47430.1|47390.1|47478.3|47438.3|47375.5|47335.5|228
1673026800000|2023-01-06 17:40:00|47421|47381|47368|47328|47442.7|47402.7|47363|47323|156
1673027100000|2023-01-06 17:45:00|47372.1|47332.1|47378.8|47338.8|47424.4|47384.4|47372.1|47332.1|144
1673027400000|2023-01-06 17:50:00|47373.8|47333.8|47401.4|47361.4|47410.5|47370.5|47351.5|47311.5|229
1673027700000|2023-01-06 17:55:00|47397.3|47357.3|47417.7|47377.7|47438.7|47398.7|47380.4|47340.4|173
1673028000000|2023-01-06 18:00:00|47416.8|47376.8|47477.6|47437.6|47487.7|47447.7|47403.6|47363.6|225
1673028300000|2023-01-06 18:05:00|47481.7|47441.7|47501.1|47461.1|47513|47473|47463|47423|230
1673028600000|2023-01-06 18:10:00|47502|47462|47460.1|47420.1|47532|47492|47460.1|47420.1|281
1673028900000|2023-01-06 18:15:00|47451.9|47411.9|47499.1|47459.1|47508.3|47468.3|47451|47411|145
1673029200000|2023-01-06 18:20:00|47500|47460|47404.4|47364.4|47500|47460|47404.4|47364.4|362
1673029500000|2023-01-06 18:25:00|47408.5|47368.5|47383|47343|47440.8|47400.8|47378|47338|252
1673029800000|2023-01-06 18:30:00|47393|47353|47333.3|47293.3|47397.1|47357.1|47324.2|47284.2|295
1673030100000|2023-01-06 18:35:00|47332.4|47292.4|47325|47285|47362.4|47322.4|47315|47275|442
1673030400000|2023-01-06 18:40:00|47325.9|47285.9|47410.4|47370.4|47410.4|47370.4|47324.1|47284.1|227
1673030700000|2023-01-06 18:45:00|47411.3|47371.3|47459|47419|47473.2|47433.2|47400.4|47360.4|219
1673031000000|2023-01-06 18:50:00|47454|47414|47516.4|47476.4|47522.3|47482.3|47437.2|47397.2|435
1673031300000|2023-01-06 18:55:00|47520.5|47480.5|47548.6|47508.6|47586.9|47546.9|47515.5|47475.5|321
1673031600000|2023-01-06 19:00:00|47549.5|47509.5|47422.8|47382.8|47582.2|47542.2|47421.9|47381.9|761
1673031900000|2023-01-06 19:05:00|47423.7|47383.7|47392.6|47352.6|47451.9|47411.9|47390.9|47350.9|523
1673032200000|2023-01-06 19:10:00|47391.7|47351.7|47440.2|47400.2|47487.7|47447.7|47391.7|47351.7|1345
1673032500000|2023-01-06 19:15:00|47441.1|47401.1|47434.8|47354.8|47473|47433|47409.4|47354.8|662
1673226000000|2023-01-09 01:00:00|47332.9|47292.9|47286.5|47246.5|47514.6|47474.6|47282.9|47242.9|766
1673226300000|2023-01-09 01:05:00|47263.7|47223.7|47181.2|47141.2|47263.7|47223.7|46998.4|46958.4|442
1673226600000|2023-01-09 01:10:00|47177.3|47137.3|47124.3|47084.3|47177.3|47137.3|47090.5|47050.5|138
1673226900000|2023-01-09 01:15:00|47123.2|47083.2|47141|47101|47163.2|47123.2|47083.2|47043.2|109
1673227200000|2023-01-09 01:20:00|47159.9|47119.9|47090.9|47050.9|47167.7|47127.7|47080.9|47040.9|98
1673227500000|2023-01-09 01:25:00|47094.8|47054.8|47040.8|47000.8|47115.8|47075.8|47040.8|47000.8|102
1673227800000|2023-01-09 01:30:00|47041.9|47001.9|47064.6|47024.6|47070.7|47030.7|47035.8|46995.8|84
1673228100000|2023-01-09 01:35:00|47060.7|47020.7|47084.5|47044.5|47105.6|47065.6|47050.7|47010.7|45
1673228400000|2023-01-09 01:40:00|47085.6|47045.6|47080.5|47040.5|47108.4|47068.4|47080.5|47040.5|28
1673228700000|2023-01-09 01:45:00|47076.6|47036.6|47056.5|47016.5|47076.6|47036.6|47055.4|47015.4|13
1673229000000|2023-01-09 01:50:00|47055.4|47015.4|47046.4|47006.4|47056.5|47016.5|47046.4|47006.4|16
1673229300000|2023-01-09 01:55:00|47042.5|47002.5|47051.3|47011.3|47051.3|47011.3|47036.3|46996.3|27
1673229600000|2023-01-09 02:00:00|47052.4|47012.4|47076.2|47036.2|47076.2|47036.2|47050.2|47010.2|28
1673229900000|2023-01-09 02:05:00|47077.3|47037.3|47051.1|47011.1|47077.3|47037.3|47036.1|46996.1|15
1673230200000|2023-01-09 02:10:00|47052.2|47012.2|47066|47026|47066.1|47026.1|47047.2|47007.2|13
1673230500000|2023-01-09 02:15:00|47062.1|47022.1|47062|47022|47082.1|47042.1|47056|47016|20
1673230800000|2023-01-09 02:20:00|47060.9|47020.9|47055.8|47015.8|47065.9|47025.9|47055.8|47015.8|3
1673231100000|2023-01-09 02:25:00|47055.7|47015.7|47055.7|47015.7|47055.7|47015.7|47055.7|47015.7|12
1673231400000|2023-01-09 02:30:00|47054.6|47014.6|47039.5|46999.5|47064.6|47024.6|47025.7|46985.7|55
1673231700000|2023-01-09 02:35:00|47035.6|46995.6|47025.5|46985.5|47045.6|47005.6|47025.5|46985.5|9
1673232000000|2023-01-09 02:40:00|47026.6|46986.6|47040.4|47000.4|47045.5|47005.5|47025.5|46985.5|11
1673232300000|2023-01-09 02:45:00|47035.4|46995.4|47060.4|47020.4|47065.4|47025.4|47030.4|46990.4|20
1673232600000|2023-01-09 02:50:00|47059.3|47019.3|47055.3|47015.3|47065.3|47025.3|47049.2|47009.2|6
1673232900000|2023-01-09 02:55:00|47054.2|47014.2|47069.1|47029.1|47074.1|47034.1|47049.2|47009.2|8
1673233200000|2023-01-09 03:00:00|47073|47033|47065.1|47025.1|47079|47039|47059|47019|11
1673233500000|2023-01-09 03:05:00|47064|47024|47061.1|47021.1|47065|47025|47051.1|47011.1|5
1673233800000|2023-01-09 03:10:00|47065|47025|47068.8|47028.8|47068.8|47028.8|47062.7|47022.7|1
1673234100000|2023-01-09 03:15:00|47063.8|47023.8|47058.7|47018.7|47073.8|47033.8|47054.8|47014.8|4
1673234400000|2023-01-09 03:20:00|47054.8|47014.8|47062.5|47022.5|47071.5|47031.5|47052.5|47012.5|23
1673234700000|2023-01-09 03:25:00|47067.5|47027.5|47054.6|47014.6|47072.5|47032.5|47053.5|47013.5|10
1673235000000|2023-01-09 03:30:00|47058.5|47018.5|47054.5|47014.5|47063.5|47023.5|47053.4|47013.4|3
1673235300000|2023-01-09 03:35:00|47053.4|47013.4|47074.4|47034.4|47074.4|47034.4|47053.4|47013.4|11
1673235600000|2023-01-09 03:40:00|47082.2|47042.2|47073.2|47033.2|47084.4|47044.4|47073.2|47033.2|6
1673235900000|2023-01-09 03:45:00|47074.3|47034.3|47074.2|47034.2|47078.2|47038.2|47064.3|47024.3|1
1673236200000|2023-01-09 03:50:00|47074.1|47034.1|47084.1|47044.1|47084.1|47044.1|47074.1|47034.1|8
1673236500000|2023-01-09 03:55:00|47074.1|47034.1|47060.1|47020.1|47074.1|47034.1|47054|47014|30
1673236800000|2023-01-09 04:00:00|47054|47014|47063.9|47023.9|47063.9|47023.9|47054|47014|4
1673237100000|2023-01-09 04:05:00|47067.8|47027.8|47067.7|47027.7|47068.9|47028.9|47067.7|47027.7|0
1673237400000|2023-01-09 04:10:00|47068.8|47028.8|47068.7|47028.7|47072.7|47032.7|47068.7|47028.7|0
1673237700000|2023-01-09 04:15:00|47067.6|47027.6|47058.6|47018.6|47067.6|47027.6|47057.5|47017.5|0
1673238000000|2023-01-09 04:20:00|47053.6|47013.6|47059.6|47019.6|47059.7|47019.7|47053.6|47013.6|2
1673238300000|2023-01-09 04:25:00|47063.5|47023.5|47059.6|47019.6|47064.6|47024.6|47053.5|47013.5|4
1673238600000|2023-01-09 04:30:00|47059.5|47019.5|47059.5|47019.5|47059.5|47019.5|47054.5|47014.5|3
1673238900000|2023-01-09 04:35:00|47059.4|47019.4|47059.4|47019.4|47059.4|47019.4|47059.4|47019.4|0
1673239200000|2023-01-09 04:40:00|47059.3|47019.3|47068.2|47028.2|47068.2|47028.2|47053.2|47013.2|25
1673239500000|2023-01-09 04:45:00|47072.1|47032.1|47073.1|47033.1|47073.2|47033.2|47067|47027|2
1673239800000|2023-01-09 04:50:00|47073|47033|47063|47023|47073|47033|47063|47023|1
1673240100000|2023-01-09 04:55:00|47061.9|47021.9|47062.9|47022.9|47063|47023|47061.8|47021.8|2
1673240400000|2023-01-09 05:00:00|47066.8|47026.8|47066.7|47026.7|47066.8|47026.8|47061.7|47021.7|3
1673240700000|2023-01-09 05:05:00|47066.6|47026.6|47066.6|47026.6|47072.7|47032.7|47066.6|47026.6|1
1673241000000|2023-01-09 05:10:00|47071.6|47031.6|47066.5|47026.5|47072.7|47032.7|47066.5|47026.5|0
1673241300000|2023-01-09 05:15:00|47072.6|47032.6|47071.4|47031.4|47072.6|47032.6|47062.5|47022.5|5
1673241600000|2023-01-09 05:20:00|47067.5|47027.5|47072.4|47032.4|47072.4|47032.4|47062.5|47022.5|2
1673241900000|2023-01-09 05:25:00|47071.3|47031.3|47065.1|47025.1|47072.3|47032.3|47062.3|47022.3|23
1673242200000|2023-01-09 05:30:00|47066.2|47026.2|47105|47065|47124|47084|47066.2|47026.2|49
1673242500000|2023-01-09 05:35:00|47106.1|47066.1|47109.9|47069.9|47113.9|47073.9|47106.1|47066.1|4
1673242800000|2023-01-09 05:40:00|47106|47066|47104.8|47064.8|47109.9|47069.9|47098.8|47058.8|6
1673243100000|2023-01-09 05:45:00|47107|47067|47104.7|47064.7|47119.8|47079.8|47099.8|47059.8|7
1673243400000|2023-01-09 05:50:00|47099.7|47059.7|47099.6|47059.6|47109.7|47069.7|47094.6|47054.6|5
1673243700000|2023-01-09 05:55:00|47095.7|47055.7|47093.4|47053.4|47095.7|47055.7|47089.6|47049.6|12
1673244000000|2023-01-09 06:00:00|47089.5|47049.5|47079.4|47039.4|47093.4|47053.4|47074.4|47034.4|7
1673244300000|2023-01-09 06:05:00|47078.3|47038.3|47108.2|47068.2|47115.5|47075.5|47078.3|47038.3|41
1673244600000|2023-01-09 06:10:00|47113.2|47073.2|47109.2|47069.2|47117.1|47077.1|47103.2|47063.2|13
1673244900000|2023-01-09 06:15:00|47108.1|47068.1|47121.9|47081.9|47128.1|47088.1|47107|47067|21
1673245200000|2023-01-09 06:20:00|47116.9|47076.9|47106.8|47066.8|47116.9|47076.9|47096.9|47056.9|3
1673245500000|2023-01-09 06:25:00|47102.9|47062.9|47107.9|47067.9|47107.9|47067.9|47096.8|47056.8|4
1673245800000|2023-01-09 06:30:00|47107.8|47067.8|47096.6|47056.6|47107.8|47067.8|47096.6|47056.6|2
1673246100000|2023-01-09 06:35:00|47097.7|47057.7|47097.7|47057.7|47097.7|47057.7|47072.7|47032.7|21
1673246400000|2023-01-09 06:40:00|47101.5|47061.5|47099.8|47059.8|47101.5|47061.5|47089.8|47049.8|14
1673246700000|2023-01-09 06:45:00|47094.8|47054.8|47098.6|47058.6|47109.7|47069.7|47089.7|47049.7|5
1673247000000|2023-01-09 06:50:00|47099.7|47059.7|47109.6|47069.6|47114.6|47074.6|47098.6|47058.6|11
1673247300000|2023-01-09 06:55:00|47114.6|47074.6|47090.6|47050.6|47124.5|47084.5|47088.4|47048.4|27
1673247600000|2023-01-09 07:00:00|47089.5|47049.5|47060.5|47020.5|47090.6|47050.6|47050.5|47010.5|28
1673247900000|2023-01-09 07:05:00|47061.6|47021.6|47108.2|47068.2|47113.2|47073.2|47055.5|47015.5|24
1673248200000|2023-01-09 07:10:00|47104.3|47064.3|47094.2|47054.2|47108.1|47068.1|47088.1|47048.1|17
1673248500000|2023-01-09 07:15:00|47093.1|47053.1|47088|47048|47099.2|47059.2|47088|47048|12
1673248800000|2023-01-09 07:20:00|47089.1|47049.1|47102.9|47062.9|47106.8|47066.8|47088|47048|10
1673249100000|2023-01-09 07:25:00|47101.8|47061.8|47067.8|47027.8|47101.8|47061.8|47067.8|47027.8|11
1673249400000|2023-01-09 07:30:00|47065.6|47025.6|47057.7|47017.7|47065.6|47025.6|47046.7|47006.7|39
1673249700000|2023-01-09 07:35:00|47062.7|47022.7|47065.4|47025.4|47066.5|47026.5|47045.4|47005.4|12
1673250000000|2023-01-09 07:40:00|47064.3|47024.3|47084.2|47044.2|47094.2|47054.2|47064.3|47024.3|26
1673250300000|2023-01-09 07:45:00|47083.1|47043.1|47043|47003|47083.1|47043.1|47043|47003|42
1673250600000|2023-01-09 07:50:00|47049.1|47009.1|47055.1|47015.1|47063|47023|47048|47008|21
1673250900000|2023-01-09 07:55:00|47052.9|47012.9|47058.9|47018.9|47063.9|47023.9|47052.8|47012.8|14
1673251200000|2023-01-09 08:00:00|47055|47015|47064.9|47024.9|47064.9|47024.9|47052.8|47012.8|16
1673251500000|2023-01-09 08:05:00|47063.8|47023.8|47063.7|47023.7|47074.9|47034.9|47052.6|47012.6|25
1673251800000|2023-01-09 08:10:00|47067.6|47027.6|47086.4|47046.4|47097.5|47057.5|47067.6|47027.6|24
1673252100000|2023-01-09 08:15:00|47082.5|47042.5|47100.2|47060.2|47102.5|47062.5|47052.4|47012.4|38
1673252400000|2023-01-09 08:20:00|47104.1|47064.1|47079|47039|47105.2|47065.2|47079|47039|31
1673252700000|2023-01-09 08:25:00|47085.1|47045.1|47095.5|47055.5|47105.6|47065.6|47084|47044|61
1673253000000|2023-01-09 08:30:00|47094.4|47054.4|47109.3|47069.3|47119.3|47079.3|47094.4|47054.4|20
1673253300000|2023-01-09 08:35:00|47113.2|47073.2|47190.3|47150.3|47190.3|47150.3|47113.2|47073.2|32
1673253600000|2023-01-09 08:40:00|47186.4|47146.4|47218|47178|47225.8|47185.8|47170.3|47130.3|46
1673253900000|2023-01-09 08:45:00|47229.6|47189.6|47239.5|47199.5|47247.3|47207.3|47220.7|47180.7|20
1673254200000|2023-01-09 08:50:00|47243.4|47203.4|47221.7|47181.7|47249.5|47209.5|47221.7|47181.7|51
1673254500000|2023-01-09 08:55:00|47221.6|47181.6|47216.6|47176.6|47225.5|47185.5|47186.1|47146.1|63
1673254800000|2023-01-09 09:00:00|47216.5|47176.5|47233.1|47193.1|47235.3|47195.3|47211.5|47171.5|30
1673255100000|2023-01-09 09:05:00|47229.2|47189.2|47240.2|47200.2|47276.9|47236.9|47229.2|47189.2|118
1673255400000|2023-01-09 09:10:00|47244.1|47204.1|47099.1|47059.1|47244.1|47204.1|47092.9|47052.9|57
1673255700000|2023-01-09 09:15:00|47107.9|47067.9|47114|47074|47114|47074|47092.9|47052.9|9
1673256000000|2023-01-09 09:20:00|47109|47069|47098.9|47058.9|47114|47074|47097.8|47057.8|7
1673256300000|2023-01-09 09:25:00|47107.7|47067.7|47096.5|47056.5|47111.6|47071.6|47092.7|47052.7|16
1673256600000|2023-01-09 09:30:00|47086.5|47046.5|47101.4|47061.4|47102.6|47062.6|47077.6|47037.6|41
1673256900000|2023-01-09 09:35:00|47102.5|47062.5|47077.4|47037.4|47112.5|47072.5|47071.4|47031.4|54
1673257200000|2023-01-09 09:40:00|47081.3|47041.3|47089|47049|47094|47054|47071.3|47031.3|26
1673257500000|2023-01-09 09:45:00|47091.2|47051.2|47075|47035|47095.1|47055.1|47075|47035|4
1673257800000|2023-01-09 09:50:00|47071.1|47031.1|47036.6|46996.6|47075|47035|47031.6|46991.6|46
1673258100000|2023-01-09 09:55:00|47032.7|46992.7|47075.4|47035.4|47075.4|47035.4|47032.7|46992.7|28
1673258400000|2023-01-09 10:00:00|47071.5|47031.5|47029.2|46989.2|47081.5|47041.5|47025.3|46985.3|50
1673258700000|2023-01-09 10:05:00|47025.3|46985.3|47027.4|46987.4|47035.2|46995.2|47016.3|46976.3|23
1673259000000|2023-01-09 10:10:00|47031.3|46991.3|46966.2|46926.2|47036.3|46996.3|46956.2|46916.2|35
1673259300000|2023-01-09 10:15:00|46956.2|46916.2|46926.1|46886.1|46980|46940|46911.2|46871.2|57
1673259600000|2023-01-09 10:20:00|46921.1|46881.1|46887.1|46847.1|46921.1|46881.1|46878.3|46838.3|81
1673259900000|2023-01-09 10:25:00|46891|46851|46853.8|46813.8|46891|46851|46827.7|46787.7|83
1673260200000|2023-01-09 10:30:00|46851.5|46811.5|46864.2|46824.2|46864.2|46824.2|46836.5|46796.5|23
1673260500000|2023-01-09 10:35:00|46859.2|46819.2|46830.2|46790.2|46859.2|46819.2|46820.3|46780.3|19
1673260800000|2023-01-09 10:40:00|46826.3|46786.3|46841.2|46801.2|46860.2|46820.2|46815.2|46775.2|34
1673261100000|2023-01-09 10:45:00|46837.3|46797.3|46851.1|46811.1|46891.2|46851.2|46837.3|46797.3|21
1673261400000|2023-01-09 10:50:00|46855|46815|46899.9|46859.9|46901|46861|46855|46815|28
1673261700000|2023-01-09 10:55:00|46891|46851|46972.6|46932.6|46972.6|46932.6|46879.9|46839.9|65
1673262000000|2023-01-09 11:00:00|46982.6|46942.6|47031.3|46991.3|47031.3|46991.3|46977.6|46937.6|56
1673262300000|2023-01-09 11:05:00|47030.2|46990.2|46954.6|46914.6|47030.2|46990.2|46954.6|46914.6|42
1673262600000|2023-01-09 11:10:00|46958.5|46918.5|46935.6|46895.6|46958.5|46918.5|46925.6|46885.6|42
1673262900000|2023-01-09 11:15:00|46934.5|46894.5|46886.7|46846.7|46934.5|46894.5|46882.8|46842.8|26
1673263200000|2023-01-09 11:20:00|46890.5|46850.5|46896.6|46856.6|46902.7|46862.7|46871.6|46831.6|39
1673263500000|2023-01-09 11:25:00|46891.6|46851.6|46890.3|46850.3|46910.4|46870.4|46885.4|46845.4|11
1673263800000|2023-01-09 11:30:00|46894.2|46854.2|46887.5|46847.5|46916.4|46876.4|46886.4|46846.4|19
1673264100000|2023-01-09 11:35:00|46882.5|46842.5|46896.3|46856.3|46900.2|46860.2|46878.6|46838.6|19
1673264400000|2023-01-09 11:40:00|46895.1|46855.1|46900|46860|46900.1|46860.1|46876.2|46836.2|29
1673264700000|2023-01-09 11:45:00|46896.2|46856.2|46890|46850|46903.9|46863.9|46856.1|46816.1|47
1673265000000|2023-01-09 11:50:00|46884.9|46844.9|46862.1|46822.1|46892.7|46852.7|46859.9|46819.9|13
1673265300000|2023-01-09 11:55:00|46867.1|46827.1|46879.8|46839.8|46885.9|46845.9|46864.8|46824.8|19
1673265600000|2023-01-09 12:00:00|46878.6|46838.6|46884.7|46844.7|46895.8|46855.8|46816.9|46776.9|94
1673265900000|2023-01-09 12:05:00|46883.5|46843.5|46935.7|46895.7|46935.7|46895.7|46883.5|46843.5|49
1673266200000|2023-01-09 12:10:00|46934.6|46894.6|46919.5|46879.5|46935.7|46895.7|46909.5|46869.5|22
1673266500000|2023-01-09 12:15:00|46923.3|46883.3|46901.6|46861.6|46933.3|46893.3|46889.4|46849.4|39
1673266800000|2023-01-09 12:20:00|46905.5|46865.5|46905.4|46865.4|46907.7|46867.7|46880.5|46840.5|24
1673267100000|2023-01-09 12:25:00|46907.6|46867.6|46907.5|46867.5|46916.5|46876.5|46897.6|46857.6|29
1673267400000|2023-01-09 12:30:00|46902.5|46862.5|46897.5|46857.5|46915.2|46875.2|46897.5|46857.5|35
1673267700000|2023-01-09 12:35:00|46897.4|46857.4|46887.4|46847.4|46904|46864|46886.3|46846.3|51
1673268000000|2023-01-09 12:40:00|46891.2|46851.2|46911.1|46871.1|46911.2|46871.2|46891.2|46851.2|33
1673268300000|2023-01-09 12:45:00|46907.3|46867.3|46817.2|46777.2|46907.3|46867.3|46813.3|46773.3|77
1673268600000|2023-01-09 12:50:00|46808.3|46768.3|46812.1|46772.1|46836|46796|46805.9|46765.9|55
1673268900000|2023-01-09 12:55:00|46810.9|46770.9|46849.7|46809.7|46867.5|46827.5|46804.8|46764.8|51
1673269200000|2023-01-09 13:00:00|46859.7|46819.7|46910.7|46870.7|46942.4|46902.4|46859.7|46819.7|85
1673269500000|2023-01-09 13:05:00|46908.5|46868.5|46910.6|46870.6|46928.5|46888.5|46876.8|46836.8|51
1673269800000|2023-01-09 13:10:00|46906.8|46866.8|46961.7|46921.7|46966.7|46926.7|46901.8|46861.8|69
1673270100000|2023-01-09 13:15:00|46966.7|46926.7|46968.2|46928.2|47026.7|46986.7|46947.7|46907.7|185
1673270400000|2023-01-09 13:20:00|46972.1|46932.1|46979.2|46939.2|46990.4|46950.4|46965.4|46925.4|30
1673270700000|2023-01-09 13:25:00|46983.1|46943.1|46974.1|46934.1|46994.2|46954.2|46955.3|46915.3|41
1673271000000|2023-01-09 13:30:00|46970.3|46930.3|46980.2|46940.2|46991.8|46951.8|46964.1|46924.1|30
1673271300000|2023-01-09 13:35:00|46984|46944|46983.9|46943.9|46992.9|46952.9|46973.9|46933.9|60
1673271600000|2023-01-09 13:40:00|46982.8|46942.8|47037.7|46997.7|47041.6|47001.6|46973.9|46933.9|210
1673274600000|2023-01-09 14:30:00|47028|46988|47070.8|47030.8|47126.8|47086.8|46981.8|46941.8|1619
1673274900000|2023-01-09 14:35:00|47078.1|47038.1|46655.7|46615.7|47086.9|47046.9|46638.4|46598.4|1768
1673275200000|2023-01-09 14:40:00|46659.5|46619.5|46738.3|46698.3|46787.7|46747.7|46623.4|46583.4|960
1673275500000|2023-01-09 14:45:00|46743.3|46703.3|46642.3|46602.3|46743.3|46703.3|46551.2|46511.2|835
1673275800000|2023-01-09 14:50:00|46641.1|46601.1|46717.2|46677.2|46844.3|46804.3|46601.1|46561.1|468
1673276100000|2023-01-09 14:55:00|46713.3|46673.3|46794.2|46754.2|46795.3|46755.3|46684.9|46644.9|245
1673276400000|2023-01-09 15:00:00|46799.2|46759.2|46943.4|46903.4|46957.3|46917.3|46766.4|46726.4|501
1673276700000|2023-01-09 15:05:00|46947.3|46907.3|46953.3|46913.3|46959.4|46919.4|46801.8|46761.8|436
1673277000000|2023-01-09 15:10:00|46949.4|46909.4|46859.3|46819.3|46964.4|46924.4|46773.9|46733.9|268
1673277300000|2023-01-09 15:15:00|46850.5|46810.5|46879.3|46839.3|46947|46907|46809.3|46769.3|382
1673277600000|2023-01-09 15:20:00|46875.4|46835.4|46880.3|46840.3|46939.2|46899.2|46841.5|46801.5|390
1673277900000|2023-01-09 15:25:00|46875.3|46835.3|46799.8|46759.8|46921.4|46881.4|46790.9|46750.9|406
1673278200000|2023-01-09 15:30:00|46798.6|46758.6|46735.1|46695.1|46843.6|46803.6|46723.5|46683.5|512
1673278500000|2023-01-09 15:35:00|46736.3|46696.3|46834.3|46794.3|46878.2|46838.2|46736.3|46696.3|413
1673278800000|2023-01-09 15:40:00|46838.2|46798.2|46997.4|46957.4|47026.3|46986.3|46834.3|46794.3|481
1673279100000|2023-01-09 15:45:00|46992.4|46952.4|46919.6|46879.6|46993.6|46953.6|46911.9|46871.9|332
1673279400000|2023-01-09 15:50:00|46923.5|46883.5|46897.9|46857.9|46971.1|46931.1|46884.6|46844.6|359
1673279700000|2023-01-09 15:55:00|46901.8|46861.8|46969.4|46929.4|46979.4|46939.4|46875.6|46835.6|327
1673280000000|2023-01-09 16:00:00|46979.4|46939.4|47027.1|46987.1|47083.6|47043.6|46959.4|46919.4|420
1673280300000|2023-01-09 16:05:00|47027|46987|47074.7|47034.7|47127.5|47087.5|47007|46967|503
1673280600000|2023-01-09 16:10:00|47064.7|47024.7|47142.3|47102.3|47142.3|47102.3|47010.8|46970.8|524
1673280900000|2023-01-09 16:15:00|47147.3|47107.3|47100.6|47060.6|47153.4|47113.4|47083.4|47043.4|213
1673281200000|2023-01-09 16:20:00|47104.5|47064.5|47069|47029|47110.6|47070.6|47060.1|47020.1|486
1673281500000|2023-01-09 16:25:00|47067.8|47027.8|47116.6|47076.6|47140.9|47100.9|47067.8|47027.8|308
1673281800000|2023-01-09 16:30:00|47121.6|47081.6|47174.2|47134.2|47193.1|47153.1|47097.7|47057.7|352
1673282100000|2023-01-09 16:35:00|47144.2|47104.2|46973.7|46933.7|47164.2|47124.2|46948.7|46908.7|287
1673282400000|2023-01-09 16:40:00|46969.8|46929.8|46979.7|46939.7|47009.8|46969.8|46967.5|46927.5|183
1673282700000|2023-01-09 16:45:00|46975.9|46935.9|46933.1|46893.1|46975.9|46935.9|46910.8|46870.8|228
1673283000000|2023-01-09 16:50:00|46943.1|46903.1|46974.1|46934.1|46993|46953|46928|46888|156
1673283300000|2023-01-09 16:55:00|46984.1|46944.1|46910.6|46870.6|46993|46953|46870.2|46830.2|253
1673283600000|2023-01-09 17:00:00|46914.4|46874.4|46880.5|46840.5|46930.6|46890.6|46867.8|46827.8|235
1673283900000|2023-01-09 17:05:00|46875.5|46835.5|46822.7|46782.7|46875.5|46835.5|46812.7|46772.7|326
1673284200000|2023-01-09 17:10:00|46817.7|46777.7|46782.6|46742.6|46823.8|46783.8|46782.6|46742.6|344
1673284500000|2023-01-09 17:15:00|46783.7|46743.7|46781.4|46741.4|46802.6|46762.6|46767.5|46727.5|298
1673284800000|2023-01-09 17:20:00|46772.5|46732.5|46713.6|46673.6|46777.5|46737.5|46699.7|46659.7|294
1673285100000|2023-01-09 17:25:00|46714.7|46674.7|46782.3|46742.3|46802.4|46762.4|46713.6|46673.6|313
1673285400000|2023-01-09 17:30:00|46781.2|46741.2|46715.7|46675.7|46782.3|46742.3|46676.8|46636.8|330
1673285700000|2023-01-09 17:35:00|46710.7|46670.7|46736.7|46696.7|46740.6|46700.6|46694.5|46654.5|220
1673286000000|2023-01-09 17:40:00|46735.6|46695.6|46765.5|46725.5|46766.6|46726.6|46730.6|46690.6|147
1673286300000|2023-01-09 17:45:00|46757.8|46717.8|46741.5|46701.5|46804.3|46764.3|46735.4|46695.4|171
1673286600000|2023-01-09 17:50:00|46736.5|46696.5|46707.2|46667.2|46748.8|46708.8|46693.3|46653.3|250
1673286900000|2023-01-09 17:55:00|46706|46666|46717.1|46677.1|46721|46681|46679.9|46639.9|267
1673287200000|2023-01-09 18:00:00|46715.9|46675.9|46638.6|46598.6|46719.8|46679.8|46629.7|46589.7|258
1673287500000|2023-01-09 18:05:00|46637.4|46597.4|46620.8|46580.8|46659.7|46619.7|46610.8|46570.8|171
1673287800000|2023-01-09 18:10:00|46619.6|46579.6|46629.5|46589.5|46647.3|46607.3|46599.6|46559.6|205
1673288100000|2023-01-09 18:15:00|46628.4|46588.4|46632.1|46592.1|46639.5|46599.5|46580.6|46540.6|261
1673288400000|2023-01-09 18:20:00|46634.4|46594.4|46647.1|46607.1|46667.1|46627.1|46608.3|46568.3|268
1673288700000|2023-01-09 18:25:00|46638.2|46598.2|46659.3|46619.3|46667|46627|46637.1|46597.1|249
1673289000000|2023-01-09 18:30:00|46654.3|46614.3|46663.4|46623.4|46666.9|46626.9|46646.9|46606.9|447
1673289300000|2023-01-09 18:35:00|46659.6|46619.6|46655.6|46615.6|46694.5|46654.5|46615.7|46575.7|289
1673289600000|2023-01-09 18:40:00|46664.5|46624.5|46634.4|46594.4|46664.5|46624.5|46634.4|46594.4|144
1673289900000|2023-01-09 18:45:00|46615.5|46575.5|46605.5|46565.5|46634.4|46594.4|46557.8|46517.8|386
1673290200000|2023-01-09 18:50:00|46606.6|46566.6|46634.2|46594.2|46642|46602|46595.4|46555.4|233
1673290500000|2023-01-09 18:55:00|46625.4|46585.4|46641.8|46601.8|46654.2|46614.2|46615.3|46575.3|199
1673290800000|2023-01-09 19:00:00|46640.7|46600.7|46693.3|46653.3|46714.4|46674.4|46640.7|46600.7|651
1673291100000|2023-01-09 19:05:00|46689.4|46649.4|46675.5|46635.5|46719.4|46679.4|46671.6|46631.6|306
1673291400000|2023-01-09 19:10:00|46674.3|46634.3|46698.9|46658.9|46735.8|46695.8|46659.3|46619.3|1501
1673291700000|2023-01-09 19:15:00|46710.4|46670.4|46810.7|46770.7|46810.7|46770.7|46710.4|46670.4|596
1673312400000|2023-01-10 01:00:00|46755.6|46715.6|46701.6|46661.6|46779.4|46739.4|46696.6|46656.6|105
1673312700000|2023-01-10 01:05:00|46707.8|46667.8|46667.7|46627.7|46716.6|46676.6|46666.6|46626.6|105
1673313000000|2023-01-10 01:10:00|46666.5|46626.5|46633.8|46593.8|46667.7|46627.7|46631.5|46591.5|63
1673313300000|2023-01-10 01:15:00|46640|46600|46667.5|46627.5|46677.5|46637.5|46623.8|46583.8|51
1673313600000|2023-01-10 01:20:00|46663.7|46623.7|46569.8|46529.8|46667.5|46627.5|46537.1|46497.1|70
1673313900000|2023-01-10 01:25:00|46586|46546|46609.7|46569.7|46609.7|46569.7|46563.6|46523.6|50
1673314200000|2023-01-10 01:30:00|46612|46572|46647.3|46607.3|46667.3|46627.3|46609.7|46569.7|48
1673314500000|2023-01-10 01:35:00|46637.3|46597.3|46565.7|46525.7|46647.3|46607.3|46565.7|46525.7|30
1673314800000|2023-01-10 01:40:00|46569.5|46529.5|46569.4|46529.4|46575.6|46535.6|46555.6|46515.6|18
1673315100000|2023-01-10 01:45:00|46565.6|46525.6|46559.3|46519.3|46585.6|46545.6|46546.7|46506.7|28
1673315400000|2023-01-10 01:50:00|46560.5|46520.5|46535.4|46495.4|46560.5|46520.5|46535.4|46495.4|8
1673315700000|2023-01-10 01:55:00|46539.2|46499.2|46499.1|46459.1|46545.4|46505.4|46427.7|46387.7|76
1673316000000|2023-01-10 02:00:00|46503|46463|46532.9|46492.9|46547.9|46507.9|46485.3|46445.3|40
1673316300000|2023-01-10 02:05:00|46531.7|46491.7|46506.6|46466.6|46531.7|46491.7|46502.8|46462.8|6
1673316600000|2023-01-10 02:10:00|46507.8|46467.8|46516.5|46476.5|46526.6|46486.6|46506.6|46466.6|11
1673316900000|2023-01-10 02:15:00|46517.7|46477.7|46498.8|46458.8|46526.5|46486.5|46498.8|46458.8|18
1673317200000|2023-01-10 02:20:00|46502.6|46462.6|46484.9|46444.9|46502.6|46462.6|46474.9|46434.9|15
1673317500000|2023-01-10 02:25:00|46481|46441|46470.9|46430.9|46494.8|46454.8|46468.6|46428.6|13
1673317800000|2023-01-10 02:30:00|46469.8|46429.8|46450.9|46410.9|46470.9|46430.9|46450.9|46410.9|12
1673318100000|2023-01-10 02:35:00|46447|46407|46470.8|46430.8|46474.6|46434.6|46440.8|46400.8|10
1673318400000|2023-01-10 02:40:00|46469.6|46429.6|46470.7|46430.7|46474.5|46434.5|46444.5|46404.5|14
1673318700000|2023-01-10 02:45:00|46468.3|46428.3|46482.1|46442.1|46482.1|46442.1|46462.1|46422.1|7
1673319000000|2023-01-10 02:50:00|46482|46442|46482|46442|46493.2|46453.2|46482|46442|10
1673319300000|2023-01-10 02:55:00|46485.8|46445.8|46515.7|46475.7|46526.9|46486.9|46471.9|46431.9|20
1673319600000|2023-01-10 03:00:00|46520.7|46480.7|46539.4|46499.4|46539.4|46499.4|46505.6|46465.6|7
1673319900000|2023-01-10 03:05:00|46543.2|46503.2|46549.3|46509.3|46549.3|46509.3|46533.2|46493.2|3
1673320200000|2023-01-10 03:10:00|46554.3|46514.3|46541.6|46501.6|46554.3|46514.3|46539.3|46499.3|6
1673320500000|2023-01-10 03:15:00|46545.4|46505.4|46565.3|46525.3|46565.3|46525.3|46535.4|46495.4|41
1673320800000|2023-01-10 03:20:00|46569.1|46529.1|46545.2|46505.2|46569.1|46529.1|46545.2|46505.2|9
1673321100000|2023-01-10 03:25:00|46549.1|46509.1|46545.1|46505.1|46555.2|46515.2|46535.2|46495.2|8
1673321400000|2023-01-10 03:30:00|46541.3|46501.3|46545.1|46505.1|46545.1|46505.1|46531.2|46491.2|21
1673321700000|2023-01-10 03:35:00|46545|46505|46545|46505|46548.8|46508.8|46538.8|46498.8|2
1673322000000|2023-01-10 03:40:00|46544.9|46504.9|46542.5|46502.5|46549.9|46509.9|46538.7|46498.7|3
1673322300000|2023-01-10 03:45:00|46538.7|46498.7|46532.4|46492.4|46542.5|46502.5|46528.6|46488.6|2
1673322600000|2023-01-10 03:50:00|46533.6|46493.6|46528.5|46488.5|46542.4|46502.4|46528.5|46488.5|2
1673322900000|2023-01-10 03:55:00|46532.3|46492.3|46532.2|46492.2|46534.6|46494.6|46532.2|46492.2|4
1673323200000|2023-01-10 04:00:00|46537.2|46497.2|46542.1|46502.1|46543.4|46503.4|46537.2|46497.2|10
1673323500000|2023-01-10 04:05:00|46540.9|46500.9|46532|46492|46542.1|46502.1|46528.2|46488.2|3
1673323800000|2023-01-10 04:10:00|46537|46497|46532|46492|46537|46497|46528.1|46488.1|0
1673324100000|2023-01-10 04:15:00|46531.9|46491.9|46516.9|46476.9|46531.9|46491.9|46516.9|46476.9|5
1673324400000|2023-01-10 04:20:00|46521.9|46481.9|46511.8|46471.8|46521.9|46481.9|46511.8|46471.8|1
1673324700000|2023-01-10 04:25:00|46511.7|46471.7|46506.7|46466.7|46516.7|46476.7|46506.7|46466.7|0
1673325000000|2023-01-10 04:30:00|46506.6|46466.6|46496.6|46456.6|46516.6|46476.6|46496.6|46456.6|12
1673325300000|2023-01-10 04:35:00|46501.6|46461.6|46501.5|46461.5|46506.5|46466.5|46496.5|46456.5|1
1673325600000|2023-01-10 04:40:00|46497.6|46457.6|46511.4|46471.4|46514|46474|46497.6|46457.6|5
1673325900000|2023-01-10 04:45:00|46510.2|46470.2|46538.9|46498.9|46540.1|46500.1|46495.2|46455.2|20
1673326200000|2023-01-10 04:50:00|46535.1|46495.1|46535|46495|46545.1|46505.1|46533.9|46493.9|7
1673326500000|2023-01-10 04:55:00|46525|46485|46526.1|46486.1|46531.1|46491.1|46524.9|46484.9|10
1673326800000|2023-01-10 05:00:00|46524.9|46484.9|46526|46486|46531.1|46491.1|46524.9|46484.9|6
1673327100000|2023-01-10 05:05:00|46527.2|46487.2|46525.9|46485.9|46534.8|46494.8|46525.9|46485.9|1
1673327400000|2023-01-10 05:10:00|46533.6|46493.6|46508.5|46468.5|46534.7|46494.7|46504.7|46464.7|17
1673327700000|2023-01-10 05:15:00|46504.7|46464.7|46504.6|46464.6|46504.7|46464.7|46499.6|46459.6|1
1673328000000|2023-01-10 05:20:00|46508.4|46468.4|46500.7|46460.7|46508.4|46468.4|46500.7|46460.7|2
1673328300000|2023-01-10 05:25:00|46499.5|46459.5|46508.2|46468.2|46509.5|46469.5|46499.5|46459.5|0
1673328600000|2023-01-10 05:30:00|46509.4|46469.4|46515.5|46475.5|46524.4|46484.4|46505.5|46465.5|12
1673328900000|2023-01-10 05:35:00|46514.3|46474.3|46514.2|46474.2|46525.4|46485.4|46514.2|46474.2|2
1673329200000|2023-01-10 05:40:00|46515.4|46475.4|46524.1|46484.1|46525.4|46485.4|46514.2|46474.2|4
1673329500000|2023-01-10 05:45:00|46534.1|46494.1|46514|46474|46539.1|46499.1|46514|46474|8
1673329800000|2023-01-10 05:50:00|46515.2|46475.2|46513.9|46473.9|46519|46479|46503.9|46463.9|1
1673330100000|2023-01-10 05:55:00|46512.7|46472.7|46483.8|46443.8|46513.8|46473.8|46483.8|46443.8|6
1673330400000|2023-01-10 06:00:00|46480|46440|46494.9|46454.9|46505|46465|46480|46440|6
1673330700000|2023-01-10 06:05:00|46499.9|46459.9|46504.8|46464.8|46509.9|46469.9|46494.9|46454.9|2
1673331000000|2023-01-10 06:10:00|46493.6|46453.6|46469.7|46429.7|46498.6|46458.6|46453.6|46413.6|22
1673331300000|2023-01-10 06:15:00|46468.5|46428.5|46459.6|46419.6|46478.5|46438.5|46457.3|46417.3|8
1673331600000|2023-01-10 06:20:00|46460.8|46420.8|46425.7|46385.7|46460.8|46420.8|46406.9|46366.9|41
1673331900000|2023-01-10 06:25:00|46426.9|46386.9|46425.6|46385.6|46455.7|46415.7|46421.8|46381.8|9
1673332200000|2023-01-10 06:30:00|46421.8|46381.8|46411.7|46371.7|46435.6|46395.6|46411.7|46371.7|19
1673332500000|2023-01-10 06:35:00|46421.7|46381.7|46411.6|46371.6|46421.7|46381.7|46401.7|46361.7|8
1673332800000|2023-01-10 06:40:00|46412.8|46372.8|46420.4|46380.4|46425.4|46385.4|46386.6|46346.6|27
1673333100000|2023-01-10 06:45:00|46419.2|46379.2|46445.3|46405.3|46450.3|46410.3|46419.2|46379.2|9
1673333400000|2023-01-10 06:50:00|46449.1|46409.1|46426.4|46386.4|46449.1|46409.1|46426.4|46386.4|20
1673333700000|2023-01-10 06:55:00|46425.2|46385.2|46455.1|46415.1|46468.9|46428.9|46417.5|46377.5|17
1673334000000|2023-01-10 07:00:00|46465.1|46425.1|46448.8|46408.8|46465.1|46425.1|46441.2|46401.2|10
1673334300000|2023-01-10 07:05:00|46445|46405|46434.9|46394.9|46445|46405|46418.8|46378.8|3
1673334600000|2023-01-10 07:10:00|46428.7|46388.7|46311|46271|46431.1|46391.1|46302.2|46262.2|58
1673334900000|2023-01-10 07:15:00|46301|46261|46343.3|46303.3|46343.3|46303.3|46297.2|46257.2|19
1673335200000|2023-01-10 07:20:00|46340.9|46300.9|46375.8|46335.8|46377|46337|46340.9|46300.9|10
1673335500000|2023-01-10 07:25:00|46372|46332|46353.1|46313.1|46380.8|46340.8|46346.9|46306.9|7
1673335800000|2023-01-10 07:30:00|46349.3|46309.3|46307.8|46267.8|46359.3|46319.3|46287.8|46247.8|32
1673336100000|2023-01-10 07:35:00|46304|46264|46307.7|46267.7|46312.8|46272.8|46297.8|46257.8|15
1673336400000|2023-01-10 07:40:00|46305.3|46265.3|46319|46279|46319.1|46279.1|46301.5|46261.5|14
1673336700000|2023-01-10 07:45:00|46320.2|46280.2|46310.1|46270.1|46334|46294|46305.1|46265.1|11
1673337000000|2023-01-10 07:50:00|46298.9|46258.9|46295|46255|46305.1|46265.1|46278.9|46238.9|23
1673337300000|2023-01-10 07:55:00|46300|46260|46335|46295|46335|46295|46291.2|46251.2|8
1673337600000|2023-01-10 08:00:00|46334.9|46294.9|46314.9|46274.9|46338.8|46298.8|46313.7|46273.7|7
1673337900000|2023-01-10 08:05:00|46311|46271|46346.2|46306.2|46356.2|46316.2|46301|46261|21
1673338200000|2023-01-10 08:10:00|46334.7|46294.7|46339.9|46299.9|46346.1|46306.1|46317.3|46277.3|21
1673338500000|2023-01-10 08:15:00|46332.3|46292.3|46411|46371|46411|46371|46332.3|46292.3|29
1673338800000|2023-01-10 08:20:00|46399.8|46359.8|46445.9|46405.9|46445.9|46405.9|46399.8|46359.8|32
1673339100000|2023-01-10 08:25:00|46449.7|46409.7|46444.6|46404.6|46453.5|46413.5|46434.6|46394.6|24
1673339400000|2023-01-10 08:30:00|46445.8|46405.8|46455.7|46415.7|46455.7|46415.7|46434.6|46394.6|70
1673339700000|2023-01-10 08:35:00|46449.5|46409.5|46420.6|46380.6|46449.5|46409.5|46410.7|46370.7|16
1673340000000|2023-01-10 08:40:00|46425.6|46385.6|46437|46397|46439.4|46399.4|46425.6|46385.6|10
1673340300000|2023-01-10 08:45:00|46436.9|46396.9|46429.3|46389.3|46438.1|46398.1|46423.1|46383.1|8
1673340600000|2023-01-10 08:50:00|46429.2|46389.2|46398|46358|46429.2|46389.2|46379.2|46339.2|33
1673340900000|2023-01-10 08:55:00|46401.8|46361.8|46362.9|46322.9|46403|46363|46352.9|46312.9|43
1673341200000|2023-01-10 09:00:00|46361.7|46321.7|46346.6|46306.6|46362.9|46322.9|46341.6|46301.6|18
1673341500000|2023-01-10 09:05:00|46351.6|46311.6|46342.7|46302.7|46352.8|46312.8|46326.5|46286.5|21
1673341800000|2023-01-10 09:10:00|46352.7|46312.7|46347.6|46307.6|46362.7|46322.7|46342.6|46302.6|12
1673342100000|2023-01-10 09:15:00|46352.6|46312.6|46364.9|46324.9|46379.9|46339.9|46352.6|46312.6|13
1673342400000|2023-01-10 09:20:00|46363.7|46323.7|46388.6|46348.6|46388.6|46348.6|46354.9|46314.9|10
1673342700000|2023-01-10 09:25:00|46384.8|46344.8|46380.9|46340.9|46398.5|46358.5|46375.9|46335.9|14
1673343000000|2023-01-10 09:30:00|46382.1|46342.1|46389.6|46349.6|46389.6|46349.6|46353.5|46313.5|11
1673343300000|2023-01-10 09:35:00|46380.8|46340.8|46375.7|46335.7|46384.6|46344.6|46365.7|46325.7|36
1673343600000|2023-01-10 09:40:00|46374.5|46334.5|46294.4|46254.4|46375.7|46335.7|46283.2|46243.2|73
1673343900000|2023-01-10 09:45:00|46298.2|46258.2|46304.4|46264.4|46315.6|46275.6|46294.4|46254.4|12
1673344200000|2023-01-10 09:50:00|46304.3|46264.3|46333.1|46293.1|46364.3|46324.3|46304.3|46264.3|28
1673344500000|2023-01-10 09:55:00|46338.1|46298.1|46338|46298|46338.1|46298.1|46325.4|46285.4|6
1673344800000|2023-01-10 10:00:00|46341.8|46301.8|46327.9|46287.9|46350.4|46310.4|46324.1|46284.1|4
1673345100000|2023-01-10 10:05:00|46324.1|46284.1|46309|46269|46324.1|46284.1|46295.2|46255.2|21
1673345400000|2023-01-10 10:10:00|46312.8|46272.8|46286.3|46246.3|46314|46274|46268.9|46228.9|18
1673345700000|2023-01-10 10:15:00|46282.5|46242.5|46261|46221|46282.5|46242.5|46248.7|46208.7|18
1673346000000|2023-01-10 10:20:00|46258.6|46218.6|46282.3|46242.3|46282.3|46242.3|46249.8|46209.8|13
1673346300000|2023-01-10 10:25:00|46278.5|46238.5|46292.2|46252.2|46294.6|46254.6|46262.3|46222.3|26
1673346600000|2023-01-10 10:30:00|46294.6|46254.6|46288.3|46248.3|46303.4|46263.4|46288.3|46248.3|1
1673346900000|2023-01-10 10:35:00|46284.5|46244.5|46293.2|46253.2|46307.1|46267.1|46280.7|46240.7|18
1673347200000|2023-01-10 10:40:00|46294.4|46254.4|46342|46302|46355.8|46315.8|46293.2|46253.2|54
1673347500000|2023-01-10 10:45:00|46341.9|46301.9|46344.3|46304.3|46351.9|46311.9|46329.3|46289.3|12
1673347800000|2023-01-10 10:50:00|46343.1|46303.1|46294.2|46254.2|46343.1|46303.1|46290.4|46250.4|19
1673348100000|2023-01-10 10:55:00|46280.4|46240.4|46285.3|46245.3|46295.4|46255.4|46276.5|46236.5|13
1673348400000|2023-01-10 11:00:00|46284.1|46244.1|46307.8|46267.8|46309|46269|46284.1|46244.1|6
1673348700000|2023-01-10 11:05:00|46304|46264|46290.1|46250.1|46307.8|46267.8|46290.1|46250.1|13
1673349000000|2023-01-10 11:10:00|46293.9|46253.9|46291.4|46251.4|46300.1|46260.1|46270|46230|23
1673349300000|2023-01-10 11:15:00|46293.8|46253.8|46313.7|46273.7|46313.7|46273.7|46290|46250|28
1673349600000|2023-01-10 11:20:00|46309.9|46269.9|46318.6|46278.6|46328.7|46288.7|46309.9|46269.9|40
1673349900000|2023-01-10 11:25:00|46314.8|46274.8|46298.5|46258.5|46314.8|46274.8|46289.8|46249.8|31
1673350200000|2023-01-10 11:30:00|46299.7|46259.7|46267.1|46227.1|46316.1|46276.1|46260.9|46220.9|72
1673350500000|2023-01-10 11:35:00|46265.9|46225.9|46262|46222|46273.2|46233.2|46250.9|46210.9|48
1673350800000|2023-01-10 11:40:00|46270.8|46230.8|46280.7|46240.7|46281.9|46241.9|46261.9|46221.9|43
1673351100000|2023-01-10 11:45:00|46281.9|46241.9|46296.8|46256.8|46309.5|46269.5|46281.9|46241.9|19
1673351400000|2023-01-10 11:50:00|46309.4|46269.4|46340.5|46300.5|46345.5|46305.5|46309.4|46269.4|67
1673351700000|2023-01-10 11:55:00|46335.5|46295.5|46379.2|46339.2|46379.2|46339.2|46335.5|46295.5|23
1673352000000|2023-01-10 12:00:00|46373|46333|46329.1|46289.1|46379.2|46339.2|46329.1|46289.1|19
1673352300000|2023-01-10 12:05:00|46330.3|46290.3|46329|46289|46339.1|46299.1|46319.1|46279.1|59
1673352600000|2023-01-10 12:10:00|46332.8|46292.8|46362.7|46322.7|46362.7|46322.7|46332.8|46292.8|9
1673352900000|2023-01-10 12:15:00|46368.9|46328.9|46373.9|46333.9|46386.5|46346.5|46358.9|46318.9|43
1673353200000|2023-01-10 12:20:00|46372.6|46332.6|46402.6|46362.6|46432.6|46392.6|46372.6|46332.6|63
1673353500000|2023-01-10 12:25:00|46406.3|46366.3|46420|46380|46432.5|46392.5|46386.3|46346.3|39
1673353800000|2023-01-10 12:30:00|46427.5|46387.5|46422.4|46382.4|46452.4|46412.4|46417.4|46377.4|31
1673354100000|2023-01-10 12:35:00|46426.2|46386.2|46388.5|46348.5|46426.2|46386.2|46388.5|46348.5|30
1673354400000|2023-01-10 12:40:00|46392.3|46352.3|46347.2|46307.2|46402.3|46362.3|46346|46306|20
1673354700000|2023-01-10 12:45:00|46346|46306|46332.1|46292.1|46346|46306|46318.4|46278.4|29
1673355000000|2023-01-10 12:50:00|46328.3|46288.3|46350.8|46310.8|46354.6|46314.6|46328.3|46288.3|18
1673355300000|2023-01-10 12:55:00|46354.6|46314.6|46341.9|46301.9|46365.8|46325.8|46335.7|46295.7|39
1673355600000|2023-01-10 13:00:00|46335.7|46295.7|46295.6|46255.6|46341.9|46301.9|46286.8|46246.8|25
1673355900000|2023-01-10 13:05:00|46301.8|46261.8|46354.3|46314.3|46361.9|46321.9|46299.4|46259.4|74
1673356200000|2023-01-10 13:10:00|46359.3|46319.3|46358|46318|46396.9|46356.9|46344.3|46304.3|56
1673356500000|2023-01-10 13:15:00|46359.2|46319.2|46371.7|46331.7|46381.7|46341.7|46331.8|46291.8|40
1673356800000|2023-01-10 13:20:00|46376.7|46336.7|46366.6|46326.6|46381.7|46341.7|46351.6|46311.6|22
1673357100000|2023-01-10 13:25:00|46362.8|46322.8|46309|46269|46362.8|46322.8|46295.2|46255.2|56
1673357400000|2023-01-10 13:30:00|46308.9|46268.9|46280.1|46240.1|46313.9|46273.9|46270.1|46230.1|29
1673357700000|2023-01-10 13:35:00|46278.9|46238.9|46307.6|46267.6|46333.8|46293.8|46261.2|46221.2|77
1673358000000|2023-01-10 13:40:00|46303.8|46263.8|46293.7|46253.7|46305|46265|46264.9|46224.9|63
1673361000000|2023-01-10 14:30:00|46338|46298|46693.2|46653.2|46715.6|46675.6|46338|46298|1189
1673361300000|2023-01-10 14:35:00|46695.6|46655.6|46805.6|46765.6|46810.6|46770.6|46683.2|46643.2|831
1673361600000|2023-01-10 14:40:00|46810.6|46770.6|46891.9|46851.9|47043.4|47003.4|46810.6|46770.6|945
1673361900000|2023-01-10 14:45:00|46888.1|46848.1|46698.8|46658.8|46894.3|46854.3|46697.6|46657.6|832
1673362200000|2023-01-10 14:50:00|46695.1|46655.1|46592.4|46552.4|46775.2|46735.2|46577.4|46537.4|481
1673362500000|2023-01-10 14:55:00|46591.2|46551.2|46703.7|46663.7|46717.5|46677.5|46567.4|46527.4|347
1673362800000|2023-01-10 15:00:00|46702.4|46662.4|46726.1|46686.1|46785|46745|46673.7|46633.7|515
1673363100000|2023-01-10 15:05:00|46729.9|46689.9|46783.6|46743.6|46827.4|46787.4|46729.9|46689.9|304
1673363400000|2023-01-10 15:10:00|46777.4|46737.4|46944.8|46904.8|46972.4|46932.4|46734.8|46694.8|353
1673363700000|2023-01-10 15:15:00|46948.6|46908.6|46856.1|46816.1|46982.4|46942.4|46838.5|46798.5|262
1673364000000|2023-01-10 15:20:00|46858.5|46818.5|46909.5|46869.5|46958.5|46918.5|46858.5|46818.5|305
1673364300000|2023-01-10 15:25:00|46904.5|46864.5|46947|46907|47009.6|46969.6|46893.3|46853.3|298
1673364600000|2023-01-10 15:30:00|46943.2|46903.2|46980.6|46940.6|47012|46972|46934.4|46894.4|358
1673364900000|2023-01-10 15:35:00|46979.4|46939.4|46941.6|46901.6|47043.1|47003.1|46868.8|46828.8|587
1673365200000|2023-01-10 15:40:00|46946.6|46906.6|46891.3|46851.3|46959|46919|46821.3|46781.3|490
1673365500000|2023-01-10 15:45:00|46895|46855|46762.2|46722.2|46901.3|46861.3|46728.4|46688.4|642
1673365800000|2023-01-10 15:50:00|46748.4|46708.4|46674.6|46634.6|46754.6|46714.6|46571.9|46531.9|715
1673366100000|2023-01-10 15:55:00|46669.6|46629.6|46673.2|46633.2|46698.4|46658.4|46606.9|46566.9|342
1673366400000|2023-01-10 16:00:00|46672|46632|46713.1|46673.1|46740.8|46700.8|46653.2|46613.2|441
1673366700000|2023-01-10 16:05:00|46703.1|46663.1|46743.1|46703.1|46744.3|46704.3|46661.9|46621.9|218
1673367000000|2023-01-10 16:10:00|46753.1|46713.1|46811.7|46771.7|46859.4|46819.4|46728|46688|392
1673367300000|2023-01-10 16:15:00|46806.7|46766.7|46739|46699|46821.7|46781.7|46716.6|46676.6|387
1673367600000|2023-01-10 16:20:00|46744|46704|46802.7|46762.7|46872.8|46832.8|46720.2|46680.2|342
1673367900000|2023-01-10 16:25:00|46798.9|46758.9|46855.2|46815.2|46855.2|46815.2|46766.4|46726.4|220
1673368200000|2023-01-10 16:30:00|46860.2|46820.2|46893.9|46853.9|46922.7|46882.7|46855.2|46815.2|313
1673368500000|2023-01-10 16:35:00|46885.1|46845.1|46907.6|46867.6|46935.1|46895.1|46838.8|46798.8|313
1673368800000|2023-01-10 16:40:00|46903.9|46863.9|46861.2|46821.2|46918.9|46878.9|46846.2|46806.2|151
1673369100000|2023-01-10 16:45:00|46865|46825|47022.7|46982.7|47022.7|46982.7|46828.9|46788.9|405
1673369400000|2023-01-10 16:50:00|47026.4|46986.4|46948.8|46908.8|47032.7|46992.7|46938.8|46898.8|202
1673369700000|2023-01-10 16:55:00|46952.6|46912.6|46947.5|46907.5|46983.9|46943.9|46903.8|46863.8|239
1673370000000|2023-01-10 17:00:00|46937.5|46897.5|46993.7|46953.7|46997.5|46957.5|46897.5|46857.5|209
1673370300000|2023-01-10 17:05:00|47003.7|46963.7|47203.7|47163.7|47207.5|47167.5|46983.7|46943.7|541
1673370600000|2023-01-10 17:10:00|47198.7|47158.7|47103.5|47063.5|47207.5|47167.5|47074.8|47034.8|302
1673370900000|2023-01-10 17:15:00|47102.3|47062.3|47019.7|46979.7|47113.5|47073.5|47015.9|46975.9|217
1673371200000|2023-01-10 17:20:00|47024.7|46984.7|46894.5|46854.5|47025.9|46985.9|46887|46847|203
1673371500000|2023-01-10 17:25:00|46899.5|46859.5|46900.6|46860.6|46939.5|46899.5|46890.7|46850.7|151
1673371800000|2023-01-10 17:30:00|46904.4|46864.4|46855.6|46815.6|46910.6|46870.6|46806.8|46766.8|270
1673372100000|2023-01-10 17:35:00|46851.8|46811.8|46762.8|46722.8|46871.8|46831.8|46751.6|46711.6|320
1673372400000|2023-01-10 17:40:00|46761.6|46721.6|46736.5|46696.5|46765.4|46725.4|46699|46659|335
1673372700000|2023-01-10 17:45:00|46745.3|46705.3|46640.1|46600.1|46747.7|46707.7|46640.1|46600.1|306
1673373000000|2023-01-10 17:50:00|46636.3|46596.3|46628.8|46588.8|46667.6|46627.6|46613.8|46573.8|203
1673373300000|2023-01-10 17:55:00|46633.8|46593.8|46633.7|46593.7|46637.6|46597.6|46583.7|46543.7|167
1673373600000|2023-01-10 18:00:00|46632.5|46592.5|46637.4|46597.4|46656.2|46616.2|46617.5|46577.5|133
1673373900000|2023-01-10 18:05:00|46638.6|46598.6|46661.2|46621.2|46711.2|46671.2|46584.9|46544.9|307
1673374200000|2023-01-10 18:10:00|46667.4|46627.4|46692.3|46652.3|46693.6|46653.6|46631|46591|335
1673374500000|2023-01-10 18:15:00|46691.1|46651.1|46709.8|46669.8|46713.5|46673.5|46653.5|46613.5|136
1673374800000|2023-01-10 18:20:00|46708.5|46668.5|46699.7|46659.7|46711|46671|46675.9|46635.9|206
1673375100000|2023-01-10 18:25:00|46705.9|46665.9|46682|46642|46729.6|46689.6|46633.3|46593.3|376
1673375400000|2023-01-10 18:30:00|46680.8|46640.8|46743.3|46703.3|46752.1|46712.1|46672|46632|256
1673375700000|2023-01-10 18:35:00|46747.1|46707.1|46664.5|46624.5|46753.3|46713.3|46647|46607|252
1673376000000|2023-01-10 18:40:00|46669.5|46629.5|46668.2|46628.2|46682|46642|46619.4|46579.4|192
1673376300000|2023-01-10 18:45:00|46668.1|46628.1|46608.1|46568.1|46680.7|46640.7|46595.5|46555.5|328
1673376600000|2023-01-10 18:50:00|46604.3|46564.3|46603|46563|46641.8|46601.8|46591.7|46551.7|171
1673376900000|2023-01-10 18:55:00|46601.7|46561.7|46585.4|46545.4|46606.7|46566.7|46515.4|46475.4|461
1673377200000|2023-01-10 19:00:00|46584.1|46544.1|46592.8|46552.8|46605.3|46565.3|46565.3|46525.3|199
1673377500000|2023-01-10 19:05:00|46584|46544|46593.8|46553.8|46621.5|46581.5|46575.3|46535.3|462
1673377800000|2023-01-10 19:10:00|46597.6|46557.6|46547.5|46507.5|46632.5|46592.5|46513.7|46473.7|1190
1673378100000|2023-01-10 19:15:00|46563.8|46523.8|46527.4|46487.4|46580|46540|46497.4|46457.4|620
1673398800000|2023-01-11 01:00:00|46516.5|46436.5|46592.7|46552.7|46606.4|46566.4|46502.7|46436.5|135
1673399100000|2023-01-11 01:05:00|46587.7|46547.7|46627.6|46587.6|46627.6|46587.6|46586.4|46546.4|61
1673399400000|2023-01-11 01:10:00|46623.8|46583.8|46645|46605|46645|46605|46607.5|46567.5|32
1673399700000|2023-01-11 01:15:00|46636.2|46596.2|46632.4|46592.4|46647.5|46607.5|46626.2|46586.2|22
1673400000000|2023-01-11 01:20:00|46631.1|46591.1|46631.1|46591.1|46632.4|46592.4|46617.4|46577.4|8
1673400300000|2023-01-11 01:25:00|46626.1|46586.1|46618.5|46578.5|46626.1|46586.1|46608.5|46568.5|25
1673400600000|2023-01-11 01:30:00|46617.2|46577.2|46592.2|46552.2|46617.2|46577.2|46552.2|46512.2|47
1673400900000|2023-01-11 01:35:00|46598.4|46558.4|46598.3|46558.3|46608.4|46568.4|46588.4|46548.4|12
1673401200000|2023-01-11 01:40:00|46593.3|46553.3|46602|46562|46608.3|46568.3|46583.3|46543.3|7
1673401500000|2023-01-11 01:45:00|46598.3|46558.3|46603.2|46563.2|46608.2|46568.2|46598.2|46558.2|5
1673401800000|2023-01-11 01:50:00|46601.9|46561.9|46638.1|46598.1|46646.8|46606.8|46601.9|46561.9|10
1673402100000|2023-01-11 01:55:00|46641.8|46601.8|46641.8|46601.8|46648.1|46608.1|46631.8|46591.8|6
1673402400000|2023-01-11 02:00:00|46641.7|46601.7|46621.7|46581.7|46645.4|46605.4|46621.7|46581.7|26
1673402700000|2023-01-11 02:05:00|46625.4|46585.4|46687.8|46647.8|46697.8|46657.8|46625.4|46585.4|9
1673403000000|2023-01-11 02:10:00|46686.6|46646.6|46715.2|46675.2|46732.8|46692.8|46686.6|46646.6|9
1673403300000|2023-01-11 02:15:00|46711.5|46671.5|46692.7|46652.7|46711.5|46671.5|46683.9|46643.9|6
1673403600000|2023-01-11 02:20:00|46691.4|46651.4|46667.6|46627.6|46692.6|46652.6|46667.6|46627.6|8
1673403900000|2023-01-11 02:25:00|46671.3|46631.3|46687.5|46647.5|46687.5|46647.5|46667.6|46627.6|4
1673404200000|2023-01-11 02:30:00|46692.5|46652.5|46667.4|46627.4|46692.5|46652.5|46654.9|46614.9|4
1673404500000|2023-01-11 02:35:00|46666.2|46626.2|46647.3|46607.3|46666.2|46626.2|46647.3|46607.3|1
1673404800000|2023-01-11 02:40:00|46646.1|46606.1|46651|46611|46652.3|46612.3|46637.3|46597.3|11
1673405100000|2023-01-11 02:45:00|46652.3|46612.3|46704.7|46664.7|46724.7|46684.7|46652.2|46612.2|20
1673405400000|2023-01-11 02:50:00|46705.9|46665.9|46717.1|46677.1|46717.2|46677.2|46702.1|46662.1|3
1673405700000|2023-01-11 02:55:00|46722.1|46682.1|46744.5|46704.5|46747.1|46707.1|46720.8|46680.8|12
1673406000000|2023-01-11 03:00:00|46740.7|46700.7|46740.7|46700.7|46750.7|46710.7|46734.4|46694.4|2
1673406300000|2023-01-11 03:05:00|46740.6|46700.6|46744.3|46704.3|46750.6|46710.6|46734.4|46694.4|7
1673406600000|2023-01-11 03:10:00|46736.8|46696.8|46714.2|46674.2|46743|46703|46714.2|46674.2|8
1673406900000|2023-01-11 03:15:00|46710.5|46670.5|46684.2|46644.2|46714.2|46674.2|46674.2|46634.2|14
1673407200000|2023-01-11 03:20:00|46684.1|46644.1|46694.1|46654.1|46694.1|46654.1|46670.4|46630.4|3
1673407500000|2023-01-11 03:25:00|46690.3|46650.3|46702.7|46662.7|46706.5|46666.5|46685.3|46645.3|3
1673407800000|2023-01-11 03:30:00|46701.4|46661.4|46693.9|46653.9|46702.7|46662.7|46693.9|46653.9|0
1673408100000|2023-01-11 03:35:00|46697.6|46657.6|46695.1|46655.1|46698.9|46658.9|46678.8|46638.8|7
1673408400000|2023-01-11 03:40:00|46693.8|46653.8|46751.2|46711.2|46752.5|46712.5|46693.8|46653.8|26
1673408700000|2023-01-11 03:45:00|46752.5|46712.5|46756.1|46716.1|46773.6|46733.6|46751.2|46711.2|80
1673409000000|2023-01-11 03:50:00|46759.8|46719.8|46737.2|46697.2|46761.1|46721.1|46737.2|46697.2|8
1673409300000|2023-01-11 03:55:00|46740.9|46700.9|46738.4|46698.4|46747.2|46707.2|46738.4|46698.4|1
1673409600000|2023-01-11 04:00:00|46734.6|46694.6|46713.3|46673.3|46734.6|46694.6|46699.7|46659.7|15
1673409900000|2023-01-11 04:05:00|46712|46672|46708.3|46668.3|46712|46672|46708.3|46668.3|0
1673410200000|2023-01-11 04:10:00|46708.2|46668.2|46708.2|46668.2|46713.2|46673.2|46708.2|46668.2|1
1673410500000|2023-01-11 04:15:00|46708.1|46668.1|46708.1|46668.1|46714.4|46674.4|46708.1|46668.1|0
1673410800000|2023-01-11 04:20:00|46704.3|46664.3|46713|46673|46718|46678|46704.3|46664.3|1
1673411100000|2023-01-11 04:25:00|46711.7|46671.7|46707.9|46667.9|46711.7|46671.7|46707.9|46667.9|1
1673411400000|2023-01-11 04:30:00|46717.9|46677.9|46717.8|46677.8|46726.6|46686.6|46714.2|46674.2|8
1673411700000|2023-01-11 04:35:00|46716.6|46676.6|46717.7|46677.7|46717.8|46677.8|46714.1|46674.1|0
1673412000000|2023-01-11 04:40:00|46714|46674|46707.7|46667.7|46714|46674|46707.7|46667.7|2
1673412300000|2023-01-11 04:45:00|46707.6|46667.6|46717.6|46677.6|46717.6|46677.6|46703.9|46663.9|1
1673412600000|2023-01-11 04:50:00|46717.5|46677.5|46710|46670|46717.5|46677.5|46708.8|46668.8|1
1673412900000|2023-01-11 04:55:00|46717.5|46677.5|46741.1|46701.1|46744.9|46704.9|46717.5|46677.5|2
1673413200000|2023-01-11 05:00:00|46737.4|46697.4|46737.3|46697.3|46741.1|46701.1|46737.3|46697.3|2
1673413500000|2023-01-11 05:05:00|46733.6|46693.6|46723.5|46683.5|46733.6|46693.6|46723.5|46683.5|1
1673413800000|2023-01-11 05:10:00|46728.5|46688.5|46729.7|46689.7|46737.2|46697.2|46728.5|46688.5|1
1673414100000|2023-01-11 05:15:00|46733.4|46693.4|46737.1|46697.1|46742.1|46702.1|46732.1|46692.1|1
1673414400000|2023-01-11 05:20:00|46737|46697|46742|46702|46742|46702|46737|46697|2
1673414700000|2023-01-11 05:25:00|46740.7|46700.7|46700.6|46660.6|46746.9|46706.9|46700.6|46660.6|11
1673415000000|2023-01-11 05:30:00|46716.9|46676.9|46719.3|46679.3|46740.6|46700.6|46714.3|46674.3|22
1673415300000|2023-01-11 05:35:00|46709.3|46669.3|46734.2|46694.2|46754.2|46714.2|46709.3|46669.3|4
1673415600000|2023-01-11 05:40:00|46739.2|46699.2|46744.1|46704.1|46757.9|46717.9|46734.1|46694.1|4
1673415900000|2023-01-11 05:45:00|46742.8|46702.8|46754|46714|46755.3|46715.3|46734.1|46694.1|2
1673416200000|2023-01-11 05:50:00|46757.7|46717.7|46723.9|46683.9|46757.7|46717.7|46723.9|46683.9|9
1673416500000|2023-01-11 05:55:00|46720.2|46680.2|46713.8|46673.8|46720.2|46680.2|46693.9|46653.9|8
1673416800000|2023-01-11 06:00:00|46705.1|46665.1|46733.8|46693.8|46733.8|46693.8|46703.8|46663.8|4
1673417100000|2023-01-11 06:05:00|46733.7|46693.7|46733.7|46693.7|46748.7|46708.7|46729.9|46689.9|5
1673417400000|2023-01-11 06:10:00|46729.9|46689.9|46723.6|46683.6|46733.7|46693.7|46718.6|46678.6|0
1673417700000|2023-01-11 06:15:00|46726.1|46686.1|46723.5|46683.5|46733.6|46693.6|46718.5|46678.5|0
1673418000000|2023-01-11 06:20:00|46724.8|46684.8|46738.4|46698.4|46739.7|46699.7|46724.8|46684.8|0
1673418300000|2023-01-11 06:25:00|46743.4|46703.4|46763.3|46723.3|46773.4|46733.4|46743.4|46703.4|17
1673418600000|2023-01-11 06:30:00|46760.8|46720.8|46770.7|46730.7|46777|46737|46747|46707|9
1673418900000|2023-01-11 06:35:00|46772|46732|46770.6|46730.6|46777|46737|46759.5|46719.5|2
1673419200000|2023-01-11 06:40:00|46756.9|46716.9|46743.1|46703.1|46761.9|46721.9|46739.4|46699.4|7
1673419500000|2023-01-11 06:45:00|46743|46703|46763|46723|46763|46723|46743|46703|8
1673419800000|2023-01-11 06:50:00|46759.2|46719.2|46772.9|46732.9|46785.4|46745.4|46759.2|46719.2|6
1673420100000|2023-01-11 06:55:00|46771.6|46731.6|46752.8|46712.8|46775.3|46735.3|46750.3|46710.3|10
1673420400000|2023-01-11 07:00:00|46751.5|46711.5|46742.7|46702.7|46752.8|46712.8|46732.8|46692.8|6
1673420700000|2023-01-11 07:05:00|46746.4|46706.4|46807.6|46767.6|46812.6|46772.6|46746.4|46706.4|28
1673421000000|2023-01-11 07:10:00|46802.6|46762.6|46801.3|46761.3|46806.4|46766.4|46786.3|46746.3|5
1673421300000|2023-01-11 07:15:00|46797.6|46757.6|46806.2|46766.2|46806.2|46766.2|46796.2|46756.2|5
1673421600000|2023-01-11 07:20:00|46809.9|46769.9|46807.4|46767.4|46811.2|46771.2|46776.2|46736.2|12
1673421900000|2023-01-11 07:25:00|46808.6|46768.6|46822.3|46782.3|46824.9|46784.9|46807.4|46767.4|23
1673422200000|2023-01-11 07:30:00|46818.6|46778.6|46834.8|46794.8|46838.5|46798.5|46818.6|46778.6|14
1673422500000|2023-01-11 07:35:00|46838.5|46798.5|46855.9|46815.9|46885.9|46845.9|46823.4|46783.4|30
1673422800000|2023-01-11 07:40:00|46855.8|46815.8|46862|46822|46864.7|46824.7|46848.4|46808.4|10
1673423100000|2023-01-11 07:45:00|46854.6|46814.6|46868.2|46828.2|46882|46842|46852|46812|41
1673423400000|2023-01-11 07:50:00|46864.5|46824.5|46831.9|46791.9|46868.2|46828.2|46809.5|46769.5|87
1673423700000|2023-01-11 07:55:00|46841.9|46801.9|46841.8|46801.8|46850.5|46810.5|46841.8|46801.8|3
1673424000000|2023-01-11 08:00:00|46849.2|46809.2|46884.3|46844.3|46888|46848|46849.2|46809.2|19
1673424300000|2023-01-11 08:05:00|46880.5|46840.5|46884.2|46844.2|46887.9|46847.9|46859.2|46819.2|25
1673424600000|2023-01-11 08:10:00|46887.9|46847.9|46884.1|46844.1|46894.2|46854.2|46864.1|46824.1|34
1673424900000|2023-01-11 08:15:00|46887.8|46847.8|46922.7|46882.7|46932.7|46892.7|46887.8|46847.8|23
1673425200000|2023-01-11 08:20:00|46924|46884|46917.6|46877.6|46924|46884|46897.7|46857.7|10
1673425500000|2023-01-11 08:25:00|46912.6|46872.6|46907.6|46867.6|46927.6|46887.6|46907.6|46867.6|5
1673425800000|2023-01-11 08:30:00|46907.5|46867.5|46945|46905|46957.5|46917.5|46868.8|46828.8|44
1673426100000|2023-01-11 08:35:00|46942.5|46902.5|46952.4|46912.4|46962.4|46922.4|46942.4|46902.4|13
1673426400000|2023-01-11 08:40:00|46956.1|46916.1|46942.3|46902.3|46961.1|46921.1|46937.3|46897.3|22
1673426700000|2023-01-11 08:45:00|46941|46901|46917.2|46877.2|46947.3|46907.3|46912.3|46872.3|17
1673427000000|2023-01-11 08:50:00|46915.9|46875.9|46912.1|46872.1|46923.4|46883.4|46903.4|46863.4|8
1673427300000|2023-01-11 08:55:00|46913.4|46873.4|46904.6|46864.6|46913.4|46873.4|46888.4|46848.4|12
1673427600000|2023-01-11 09:00:00|46898.3|46858.3|46904.5|46864.5|46917|46877|46893.3|46853.3|21
1673427900000|2023-01-11 09:05:00|46899.5|46859.5|46903.2|46863.2|46909.5|46869.5|46860.8|46820.8|61
1673428200000|2023-01-11 09:10:00|46903.1|46863.1|46911.8|46871.8|46913.1|46873.1|46891.8|46851.8|5
1673428500000|2023-01-11 09:15:00|46910.5|46870.5|46890.4|46850.4|46915.5|46875.5|46885.4|46845.4|11
1673428800000|2023-01-11 09:20:00|46891.7|46851.7|46930.3|46890.3|46930.3|46890.3|46890.4|46850.4|33
1673429100000|2023-01-11 09:25:00|46935.3|46895.3|46920.2|46880.2|46950.3|46910.3|46919|46879|46
1673429400000|2023-01-11 09:30:00|46919|46879|46937.6|46897.6|46938.9|46898.9|46913.9|46873.9|2
1673429700000|2023-01-11 09:35:00|46938.9|46898.9|46958.8|46918.8|46983.8|46943.8|46933.8|46893.8|50
1673430000000|2023-01-11 09:40:00|46960.1|46920.1|46911.3|46871.3|46960.1|46920.1|46911.3|46871.3|43
1673430300000|2023-01-11 09:45:00|46901.3|46861.3|46892.5|46852.5|46911.3|46871.3|46892.5|46852.5|21
1673430600000|2023-01-11 09:50:00|46888.7|46848.7|46893.7|46853.7|46898.7|46858.7|46878.7|46838.7|13
1673430900000|2023-01-11 09:55:00|46898.7|46858.7|46908.6|46868.6|46917.3|46877.3|46889.9|46849.9|16
1673431200000|2023-01-11 10:00:00|46903.6|46863.6|46908.5|46868.5|46912.2|46872.2|46878.6|46838.6|34
1673431500000|2023-01-11 10:05:00|46915.9|46875.9|46893.4|46853.4|46915.9|46875.9|46887.1|46847.1|18
1673431800000|2023-01-11 10:10:00|46897.1|46857.1|46903.2|46863.2|46903.2|46863.2|46874.5|46834.5|24
1673432100000|2023-01-11 10:15:00|46909.4|46869.4|46903.1|46863.1|46913.2|46873.2|46903.1|46863.1|38
1673432400000|2023-01-11 10:20:00|46901.8|46861.8|46904.3|46864.3|46914.3|46874.3|46901.8|46861.8|27
1673432700000|2023-01-11 10:25:00|46908|46868|46912.9|46872.9|46921.7|46881.7|46902.9|46862.9|22
1673433000000|2023-01-11 10:30:00|46916.6|46876.6|46873|46833|46916.6|46876.6|46830.5|46790.5|59
1673433300000|2023-01-11 10:35:00|46876.7|46836.7|46880.3|46840.3|46891.7|46851.7|46866.6|46826.6|4
1673433600000|2023-01-11 10:40:00|46886.6|46846.6|46925.2|46885.2|46929|46889|46876.6|46836.6|16
1673433900000|2023-01-11 10:45:00|46929|46889|46951.4|46911.4|46955.2|46915.2|46928.9|46888.9|13
1673434200000|2023-01-11 10:50:00|46947.7|46907.7|46930.1|46890.1|46955.1|46915.1|46920.1|46880.1|33
1673434500000|2023-01-11 10:55:00|46928.8|46888.8|46943.7|46903.7|46943.7|46903.7|46925.1|46885.1|8
1673434800000|2023-01-11 11:00:00|46940|46900|46944.9|46904.9|46954.9|46914.9|46933.7|46893.7|20
1673435100000|2023-01-11 11:05:00|46939.9|46899.9|46964.8|46924.8|46964.8|46924.8|46939.9|46899.9|9
1673435400000|2023-01-11 11:10:00|46963.5|46923.5|46978.4|46938.4|46984.8|46944.8|46963.5|46923.5|16
1673435700000|2023-01-11 11:15:00|46974.7|46934.7|46974.7|46934.7|46984.7|46944.7|46968.4|46928.4|32
1673436000000|2023-01-11 11:20:00|46974.6|46934.6|46954.6|46914.6|46978.4|46938.4|46934.6|46894.6|67
1673436300000|2023-01-11 11:25:00|46950.8|46910.8|46949.5|46909.5|46968.2|46928.2|46944.5|46904.5|24
1673436600000|2023-01-11 11:30:00|46954.5|46914.5|46948.1|46908.1|46954.5|46914.5|46934.4|46894.4|12
1673436900000|2023-01-11 11:35:00|46949.4|46909.4|46943|46903|46949.4|46909.4|46928|46888|12
1673437200000|2023-01-11 11:40:00|46944.3|46904.3|46934.2|46894.2|46958|46918|46934.2|46894.2|29
1673437500000|2023-01-11 11:45:00|46927.9|46887.9|46934.1|46894.1|46934.2|46894.2|46927.9|46887.9|40
1673437800000|2023-01-11 11:50:00|46935.4|46895.4|46907.8|46867.8|46935.4|46895.4|46894.1|46854.1|39
1673438100000|2023-01-11 11:55:00|46909|46869|46894|46854|46909|46869|46885.3|46845.3|9
1673438400000|2023-01-11 12:00:00|46895.2|46855.2|46913.9|46873.9|46913.9|46873.9|46883.9|46843.9|67
1673438700000|2023-01-11 12:05:00|46922.6|46882.6|46903.8|46863.8|46933.9|46893.9|46903.8|46863.8|19
1673439000000|2023-01-11 12:10:00|46900.1|46860.1|46890|46850|46906.4|46866.4|46885|46845|20
1673439300000|2023-01-11 12:15:00|46888.7|46848.7|46918.6|46878.6|46918.6|46878.6|46860.2|46820.2|170
1673439600000|2023-01-11 12:20:00|46914.9|46874.9|46897.2|46857.2|46929.7|46889.7|46884.8|46844.8|41
1673439900000|2023-01-11 12:25:00|46898.5|46858.5|46864.6|46824.6|46902.2|46862.2|46859.6|46819.6|51
1673440200000|2023-01-11 12:30:00|46860.9|46820.9|46854.5|46814.5|46864.6|46824.6|46822.1|46782.1|60
1673440500000|2023-01-11 12:35:00|46850.8|46810.8|46788.3|46748.3|46850.8|46810.8|46758.3|46718.3|51
1673440800000|2023-01-11 12:40:00|46790.9|46750.9|46796.9|46756.9|46808.3|46768.3|46784.5|46744.5|55
1673441100000|2023-01-11 12:45:00|46800.6|46760.6|46801.8|46761.8|46803.1|46763.1|46791.9|46751.9|54
1673441400000|2023-01-11 12:50:00|46803.1|46763.1|46776.9|46736.9|46805.5|46765.5|46776.9|46736.9|30
1673441700000|2023-01-11 12:55:00|46778.2|46738.2|46812.9|46772.9|46831.7|46791.7|46776.9|46736.9|57
1673442000000|2023-01-11 13:00:00|46815.5|46775.5|46795.4|46755.4|46824.2|46784.2|46792.9|46752.9|40
1673442300000|2023-01-11 13:05:00|46799.1|46759.1|46824.1|46784.1|46851.5|46811.5|46799.1|46759.1|30
1673442600000|2023-01-11 13:10:00|46834.1|46794.1|46844|46804|46849|46809|46822.7|46782.7|77
1673442900000|2023-01-11 13:15:00|46849|46809|46830.2|46790.2|46870.1|46830.1|46826.5|46786.5|37
1673443200000|2023-01-11 13:20:00|46828.9|46788.9|46856.2|46816.2|46856.2|46816.2|46827.6|46787.6|39
1673443500000|2023-01-11 13:25:00|46862.5|46822.5|46856.1|46816.1|46866.2|46826.2|46828.8|46788.8|60
1673443800000|2023-01-11 13:30:00|46852.4|46812.4|46802.3|46762.3|46862.4|46822.4|46801|46761|60
1673444100000|2023-01-11 13:35:00|46806|46766|46816|46776|46816|46776|46766|46726|68
1673444400000|2023-01-11 13:40:00|46821|46781|46905.9|46865.9|46928.3|46888.3|46797.2|46757.2|171
1673447400000|2023-01-11 14:30:00|46843.8|46803.8|47192.4|47152.4|47291.7|47251.7|46810.1|46770.1|1448
1673447700000|2023-01-11 14:35:00|47187.4|47147.4|47335.2|47295.2|47433.9|47393.9|47183.5|47143.5|1032
1673448000000|2023-01-11 14:40:00|47338.9|47298.9|47215.5|47175.5|47398.9|47358.9|47205.5|47165.5|494
1673448300000|2023-01-11 14:45:00|47211.8|47171.8|47246.7|47206.7|47311.6|47271.6|47181.8|47141.8|377
1673448600000|2023-01-11 14:50:00|47228|47188|47200.1|47160.1|47295.2|47255.2|47156.7|47116.7|434
1673448900000|2023-01-11 14:55:00|47201.4|47161.4|47111.6|47071.6|47243.8|47203.8|47111.6|47071.6|385
1673449200000|2023-01-11 15:00:00|47104.2|47064.2|46991.5|46951.5|47112.9|47072.9|46959.1|46919.1|570
1673449500000|2023-01-11 15:05:00|46989.1|46949.1|46994|46954|47050.3|47010.3|46970.3|46930.3|335
1673449800000|2023-01-11 15:10:00|46990.3|46950.3|47051.3|47011.3|47056.3|47016.3|46982.9|46942.9|257
1673450100000|2023-01-11 15:15:00|47047.6|47007.6|47016.2|46976.2|47111.1|47071.1|47016.2|46976.2|322
1673450400000|2023-01-11 15:20:00|47007.5|46967.5|46987.4|46947.4|47023.8|46983.8|46977.5|46937.5|192
1673450700000|2023-01-11 15:25:00|46977.4|46937.4|46994.7|46954.7|47017.4|46977.4|46946.3|46906.3|476
1673451000000|2023-01-11 15:30:00|46987.3|46947.3|47047.3|47007.3|47074.7|47034.7|46967.3|46927.3|376
1673451300000|2023-01-11 15:35:00|47050.9|47010.9|47102.2|47062.2|47184.6|47144.6|47044.6|47004.6|523
1673451600000|2023-01-11 15:40:00|47100.9|47060.9|47084.5|47044.5|47134.5|47094.5|47053.4|47013.4|158
1673451900000|2023-01-11 15:45:00|47080.8|47040.8|47057|47017|47085.8|47045.8|47023.3|46983.3|176
1673452200000|2023-01-11 15:50:00|47048.3|47008.3|47046.9|47006.9|47083|47043|47028.2|46988.2|153
1673452500000|2023-01-11 15:55:00|47043.2|47003.2|47006.8|46966.8|47056.9|47016.9|47006.8|46966.8|125
1673452800000|2023-01-11 16:00:00|47008.1|46968.1|47000.4|46960.4|47054.2|47014.2|46976.7|46936.7|179
1673453100000|2023-01-11 16:05:00|46996.7|46956.7|46991.6|46951.6|47011.6|46971.6|46960.4|46920.4|177
1673453400000|2023-01-11 16:10:00|46992.9|46952.9|46964.2|46924.2|47027.9|46987.9|46964.2|46924.2|103
1673453700000|2023-01-11 16:15:00|46959.2|46919.2|46989.1|46949.1|47007.8|46967.8|46909.1|46869.1|405
1673454000000|2023-01-11 16:20:00|46982.8|46942.8|47006.4|46966.4|47016.4|46976.4|46969|46929|307
1673454300000|2023-01-11 16:25:00|47002.7|46962.7|46937.8|46897.8|47007.7|46967.7|46908.9|46868.9|356
1673454600000|2023-01-11 16:30:00|46934.1|46894.1|46946.2|46906.2|46946.2|46906.2|46846.7|46806.7|374
1673454900000|2023-01-11 16:35:00|46956.2|46916.2|47066.1|47026.1|47069.8|47029.8|46928.8|46888.8|205
1673455200000|2023-01-11 16:40:00|47059.8|47019.8|47026.2|46986.2|47116.1|47076.1|47021.3|46981.3|252
1673455500000|2023-01-11 16:45:00|47022.6|46982.6|47072.2|47032.2|47077.3|47037.3|47006.2|46966.2|244
1673455800000|2023-01-11 16:50:00|47077.2|47037.2|47058.5|47018.5|47077.2|47037.2|47038.5|46998.5|55
1673456100000|2023-01-11 16:55:00|47053.5|47013.5|47027.3|46987.3|47063.4|47023.4|47009.7|46969.7|265
1673456400000|2023-01-11 17:00:00|47023.6|46983.6|46944.8|46904.8|47023.6|46983.6|46944.8|46904.8|304
1673456700000|2023-01-11 17:05:00|46949.8|46909.8|46893.4|46853.4|46974.8|46934.8|46893.4|46853.4|183
1673457000000|2023-01-11 17:10:00|46898.4|46858.4|46910.7|46870.7|46932.1|46892.1|46874.7|46834.7|219
1673457300000|2023-01-11 17:15:00|46920.7|46880.7|47014.3|46974.3|47018|46978|46920.7|46880.7|239
1673457600000|2023-01-11 17:20:00|47009.3|46969.3|47037.9|46997.9|47045.3|47005.3|46987.9|46947.9|130
1673457900000|2023-01-11 17:25:00|47044.2|47004.2|47056.5|47016.5|47104|47064|47041.6|47001.6|245
1673458200000|2023-01-11 17:30:00|47051.5|47011.5|47057.8|47017.8|47081.7|47041.7|47041.7|47001.7|255
1673458500000|2023-01-11 17:35:00|47059.1|47019.1|47084|47044|47097.7|47057.7|47050.4|47010.4|128
1673458800000|2023-01-11 17:40:00|47087.7|47047.7|47030.2|46990.2|47106.3|47066.3|47030.2|46990.2|173
1673459100000|2023-01-11 17:45:00|47028.9|46988.9|47071.2|47031.2|47076.2|47036.2|47028.9|46988.9|136
1673459400000|2023-01-11 17:50:00|47074.9|47034.9|47103.7|47063.7|47131.2|47091.2|47067.5|47027.5|129
1673459700000|2023-01-11 17:55:00|47107.4|47067.4|47058.6|47018.6|47122.4|47082.4|47058.6|47018.6|127
1673460000000|2023-01-11 18:00:00|47059.9|47019.9|47044.9|47004.9|47059.9|47019.9|47026.2|46986.2|137
1673460300000|2023-01-11 18:05:00|47041.2|47001.2|47091.9|47051.9|47120.6|47080.6|47027.2|46987.2|512
1673460600000|2023-01-11 18:10:00|47090.6|47050.6|47084.4|47044.4|47109.3|47069.3|47068.2|47028.2|184
1673460900000|2023-01-11 18:15:00|47085.7|47045.7|47100.4|47060.4|47109.1|47069.1|47055.7|47015.7|118
1673461200000|2023-01-11 18:20:00|47110.4|47070.4|47156.4|47116.4|47171.4|47131.4|47100.4|47060.4|262
1673461500000|2023-01-11 18:25:00|47155.1|47115.1|47153.7|47113.7|47202.4|47162.4|47153.7|47113.7|265
1673461800000|2023-01-11 18:30:00|47153.6|47113.6|47077.5|47037.5|47163.6|47123.6|47077.5|47037.5|147
1673462100000|2023-01-11 18:35:00|47072.5|47032.5|47119.8|47079.8|47136.2|47096.2|47068.8|47028.8|263
1673462400000|2023-01-11 18:40:00|47116.1|47076.1|47185.7|47145.7|47185.7|47145.7|47084.7|47044.7|244
1673462700000|2023-01-11 18:45:00|47189.4|47149.4|47189.3|47149.3|47211.8|47171.8|47142|47102|239
1673463000000|2023-01-11 18:50:00|47199.3|47159.3|47183.2|47143.2|47229.3|47189.3|47178.2|47138.2|267
1673463300000|2023-01-11 18:55:00|47179.5|47139.5|47138.1|47098.1|47188.2|47148.2|47125.8|47085.8|219
1673463600000|2023-01-11 19:00:00|47139.4|47099.4|47139.1|47099.1|47181.8|47141.8|47103.1|47063.1|510
1673463900000|2023-01-11 19:05:00|47130.4|47090.4|47090.3|47050.3|47139.1|47099.1|47089|47049|341
1673464200000|2023-01-11 19:10:00|47095.3|47055.3|47082.1|47042.1|47118.9|47078.9|47046.8|47006.8|1113
1673464500000|2023-01-11 19:15:00|47088.4|47048.4|47095.9|47055.9|47103.3|47063.3|47057.3|47017.3|356
1673485200000|2023-01-12 01:00:00|47079.6|47039.6|47088.2|47048.2|47103.2|47063.2|47050.9|47010.9|165
1673485500000|2023-01-12 01:05:00|47089.5|47049.5|47161.8|47121.8|47171.8|47131.8|47089.5|47049.5|93
1673485800000|2023-01-12 01:10:00|47163.1|47123.1|47168|47128|47169|47129|47138|47098|48
1673486100000|2023-01-12 01:15:00|47171.7|47131.7|47234.3|47194.3|47254.3|47214.3|47171.7|47131.7|117
1673486400000|2023-01-12 01:20:00|47237.9|47197.9|47227.8|47187.8|47254.2|47214.2|47224.2|47184.2|35
1673486700000|2023-01-12 01:25:00|47229.2|47189.2|47227.7|47187.7|47257.8|47217.8|47227.7|47187.7|54
1673487000000|2023-01-12 01:30:00|47231.4|47191.4|47301.3|47261.3|47302.7|47262.7|47227.7|47187.7|123
1673487300000|2023-01-12 01:35:00|47300|47260|47244.9|47204.9|47301.3|47261.3|47234.9|47194.9|55
1673487600000|2023-01-12 01:40:00|47248.5|47208.5|47258.4|47218.4|47263.5|47223.5|47238.5|47198.5|16
1673487900000|2023-01-12 01:45:00|47263.4|47223.4|47279.7|47239.7|47279.7|47239.7|47249.7|47209.7|8
1673488200000|2023-01-12 01:50:00|47278.4|47238.4|47263.3|47223.3|47278.4|47238.4|47254.7|47214.7|8
1673488500000|2023-01-12 01:55:00|47268.3|47228.3|47281.8|47241.8|47288.2|47248.2|47263.3|47223.3|8
1673488800000|2023-01-12 02:00:00|47285.5|47245.5|47258.1|47218.1|47298.2|47258.2|47251.8|47211.8|12
1673489100000|2023-01-12 02:05:00|47254.4|47214.4|47268|47228|47274.4|47234.4|47248.1|47208.1|5
1673489400000|2023-01-12 02:10:00|47264.3|47224.3|47257.9|47217.9|47264.3|47224.3|47247.9|47207.9|16
1673489700000|2023-01-12 02:15:00|47261.6|47221.6|47266.5|47226.5|47266.5|47226.5|47256.5|47216.5|0
1673490000000|2023-01-12 02:20:00|47265.1|47225.1|47271.4|47231.4|47271.4|47231.4|47257.8|47217.8|5
1673490300000|2023-01-12 02:25:00|47267.7|47227.7|47261.3|47221.3|47271.3|47231.3|47259|47219|5
1673490600000|2023-01-12 02:30:00|47262.6|47222.6|47266.2|47226.2|47271.3|47231.3|47257.6|47217.6|2
1673490900000|2023-01-12 02:35:00|47269.9|47229.9|47271.1|47231.1|47283.8|47243.8|47267.5|47227.5|5
1673491200000|2023-01-12 02:40:00|47274.8|47234.8|47334.7|47294.7|47344.7|47304.7|47274.8|47234.8|33
1673491500000|2023-01-12 02:45:00|47341|47301|47340.9|47300.9|47344.7|47304.7|47326|47286|6
1673491800000|2023-01-12 02:50:00|47339.6|47299.6|47330.8|47290.8|47340.9|47300.9|47320.9|47280.9|2
1673492100000|2023-01-12 02:55:00|47327.2|47287.2|47310.8|47270.8|47333.5|47293.5|47310.8|47270.8|14
1673492400000|2023-01-12 03:00:00|47315.8|47275.8|47317|47277|47330.7|47290.7|47297.1|47257.1|5
1673492700000|2023-01-12 03:05:00|47319.7|47279.7|47306.9|47266.9|47323.3|47283.3|47292|47252|9
1673493000000|2023-01-12 03:10:00|47313.3|47273.3|47306.8|47266.8|47316.9|47276.9|47296.9|47256.9|5
1673493300000|2023-01-12 03:15:00|47303.2|47263.2|47298.1|47258.1|47313.2|47273.2|47290.4|47250.4|5
1673493600000|2023-01-12 03:20:00|47301.7|47261.7|47283|47243|47303.1|47263.1|47273|47233|6
1673493900000|2023-01-12 03:25:00|47281.6|47241.6|47296.6|47256.6|47302.9|47262.9|47273|47233|9
1673494200000|2023-01-12 03:30:00|47301.6|47261.6|47296.5|47256.5|47302.9|47262.9|47296.5|47256.5|3
1673494500000|2023-01-12 03:35:00|47300.1|47260.1|47292.7|47252.7|47301.5|47261.5|47291.4|47251.4|2
1673494800000|2023-01-12 03:40:00|47296.4|47256.4|47287.6|47247.6|47296.4|47256.4|47279|47239|2
1673495100000|2023-01-12 03:45:00|47286.3|47246.3|47296.2|47256.2|47296.2|47256.2|47286.2|47246.2|2
1673495400000|2023-01-12 03:50:00|47294.8|47254.8|47286.1|47246.1|47294.8|47254.8|47282.5|47242.5|1
1673495700000|2023-01-12 03:55:00|47286|47246|47299.7|47259.7|47306|47266|47286|47246|11
1673496000000|2023-01-12 04:00:00|47296|47256|47299.6|47259.6|47299.6|47259.6|47295.9|47255.9|2
1673496300000|2023-01-12 04:05:00|47300.9|47260.9|47320.8|47280.8|47333.2|47293.2|47300.9|47260.9|18
1673496600000|2023-01-12 04:10:00|47319.5|47279.5|47318.1|47278.1|47319.5|47279.5|47316.8|47276.8|0
1673496900000|2023-01-12 04:15:00|47319.4|47279.4|47309.3|47269.3|47319.4|47279.4|47309.3|47269.3|2
1673497200000|2023-01-12 04:20:00|47312.9|47272.9|47302.9|47262.9|47314.3|47274.3|47302.9|47262.9|5
1673497500000|2023-01-12 04:25:00|47309.2|47269.2|47299.1|47259.1|47309.2|47269.2|47299.1|47259.1|3
1673497800000|2023-01-12 04:30:00|47294.1|47254.1|47310.4|47270.4|47322.7|47282.7|47294.1|47254.1|36
1673498100000|2023-01-12 04:35:00|47311.7|47271.7|47325.3|47285.3|47325.4|47285.4|47311.7|47271.7|5
1673498400000|2023-01-12 04:40:00|47331.6|47291.6|47323.9|47283.9|47333.9|47293.9|47318.9|47278.9|12
1673498700000|2023-01-12 04:45:00|47323.8|47283.8|47326.5|47286.5|47326.5|47286.5|47313.8|47273.8|10
1673499000000|2023-01-12 04:50:00|47331.5|47291.5|47335|47295|47335.1|47295.1|47330.1|47290.1|3
1673499300000|2023-01-12 04:55:00|47326.4|47286.4|47326.3|47286.3|47331.3|47291.3|47326.3|47286.3|2
1673499600000|2023-01-12 05:00:00|47324.9|47284.9|47311.2|47271.2|47324.9|47284.9|47309.9|47269.9|13
1673499900000|2023-01-12 05:05:00|47314.8|47274.8|47314.8|47274.8|47314.8|47274.8|47311.1|47271.1|0
1673500200000|2023-01-12 05:10:00|47311.1|47271.1|47318.3|47278.3|47324.7|47284.7|47309.7|47269.7|2
1673500500000|2023-01-12 05:15:00|47321|47281|47320.9|47280.9|47324.6|47284.6|47316|47276|0
1673500800000|2023-01-12 05:20:00|47324.6|47284.6|47324.5|47284.5|47324.6|47284.6|47320.9|47280.9|0
1673501100000|2023-01-12 05:25:00|47320.8|47280.8|47320.8|47280.8|47324.5|47284.5|47314.4|47274.4|0
1673501400000|2023-01-12 05:30:00|47324.4|47284.4|47300.7|47260.7|47345.7|47305.7|47295.7|47255.7|34
1673501700000|2023-01-12 05:35:00|47308|47268|47309.2|47269.2|47317.9|47277.9|47304.2|47264.2|6
1673502000000|2023-01-12 05:40:00|47312.9|47272.9|47316.8|47276.8|47331.9|47291.9|47312.9|47272.9|26
1673502300000|2023-01-12 05:45:00|47315.5|47275.5|47320.4|47280.4|47320.4|47280.4|47306.8|47266.8|5
1673502600000|2023-01-12 05:50:00|47316.7|47276.7|47303.9|47263.9|47324|47284|47303.9|47263.9|10
1673502900000|2023-01-12 05:55:00|47313.9|47273.9|47310.2|47270.2|47316.6|47276.6|47306.6|47266.6|3
1673503200000|2023-01-12 06:00:00|47311.6|47271.6|47315.1|47275.1|47316.6|47276.6|47306.5|47266.5|26
1673503500000|2023-01-12 06:05:00|47311.5|47271.5|47311.4|47271.4|47316.5|47276.5|47305.1|47265.1|20
1673503800000|2023-01-12 06:10:00|47315|47275|47324.9|47284.9|47326.4|47286.4|47311.4|47271.4|41
1673504100000|2023-01-12 06:15:00|47326.3|47286.3|47336.2|47296.2|47339.9|47299.9|47326.3|47286.3|21
1673504400000|2023-01-12 06:20:00|47334.8|47294.8|47326.1|47286.1|47344.8|47304.8|47326.1|47286.1|4
1673504700000|2023-01-12 06:25:00|47327.4|47287.4|47299.7|47259.7|47327.4|47287.4|47296|47256|75
1673505000000|2023-01-12 06:30:00|47298.3|47258.3|47299.6|47259.6|47316|47276|47298.3|47258.3|8
1673505300000|2023-01-12 06:35:00|47303.2|47263.2|47305.9|47265.9|47305.9|47265.9|47295.9|47255.9|4
1673505600000|2023-01-12 06:40:00|47305.8|47265.8|47305.8|47265.8|47305.8|47265.8|47294.4|47254.4|5
1673505900000|2023-01-12 06:45:00|47300.8|47260.8|47275.7|47235.7|47305.8|47265.8|47275.7|47235.7|7
1673506200000|2023-01-12 06:50:00|47280.7|47240.7|47269.2|47229.2|47295.6|47255.6|47264.2|47224.2|8
1673506500000|2023-01-12 06:55:00|47270.6|47230.6|47279.1|47239.1|47279.1|47239.1|47265.5|47225.5|4
1673506800000|2023-01-12 07:00:00|||||||||1
1673507100000|2023-01-12 07:05:00|47279|47239|47293|47253|47298.1|47258.1|47279|47239|20
1673507400000|2023-01-12 07:10:00|47299.4|47259.4|47300.7|47260.7|47309.3|47269.3|47289.4|47249.4|8
1673507700000|2023-01-12 07:15:00|47309.3|47269.3|47309.2|47269.2|47310.7|47270.7|47309.2|47269.2|25
1673508000000|2023-01-12 07:20:00|47305.6|47265.6|47347.8|47307.8|47349.2|47309.2|47305.6|47265.6|143
1673508300000|2023-01-12 07:25:00|47349.1|47309.1|47344|47304|47349.1|47309.1|47339.1|47299.1|3
1673508600000|2023-01-12 07:30:00|47339|47299|47328.9|47288.9|47349|47309|47324|47284|8
1673508900000|2023-01-12 07:35:00|47330.3|47290.3|47340.2|47300.2|47348.9|47308.9|47328.9|47288.9|8
1673509200000|2023-01-12 07:40:00|47348.9|47308.9|47333.8|47293.8|47350.2|47310.2|47330.1|47290.1|2
1673509500000|2023-01-12 07:45:00|47330.1|47290.1|47333.7|47293.7|47343.8|47303.8|47330|47290|2
1673509800000|2023-01-12 07:50:00|47330|47290|47445.4|47405.4|47454.1|47414.1|47330|47290|84
1673510100000|2023-01-12 07:55:00|47449.1|47409.1|47460.3|47420.3|47465.4|47425.4|47430.4|47390.4|85
1673510400000|2023-01-12 08:00:00|47459|47419|47395.3|47355.3|47467.6|47427.6|47393.9|47353.9|30
1673510700000|2023-01-12 08:05:00|47395.2|47355.2|47416.5|47376.5|47431.6|47391.6|47395.2|47355.2|11
1673511000000|2023-01-12 08:10:00|47412.9|47372.9|47400.1|47360.1|47416.5|47376.5|47392.8|47352.8|5
1673511300000|2023-01-12 08:15:00|47401.4|47361.4|47427.7|47387.7|47427.7|47387.7|47391.4|47351.4|15
1673511600000|2023-01-12 08:20:00|47426.3|47386.3|47416.3|47376.3|47429.9|47389.9|47411.3|47371.3|6
1673511900000|2023-01-12 08:25:00|47416.2|47376.2|47376.2|47336.2|47424.9|47384.9|47371.2|47331.2|8
1673512200000|2023-01-12 08:30:00|47371.2|47331.2|47374.7|47334.7|47386.1|47346.1|47362.5|47322.5|7
1673512500000|2023-01-12 08:35:00|47376.1|47336.1|47386|47346|47386|47346|47364.6|47324.6|7
1673512800000|2023-01-12 08:40:00|47382.3|47342.3|47379.5|47339.5|47382.3|47342.3|47364.6|47324.6|7
1673513100000|2023-01-12 08:45:00|47378.2|47338.2|47404.4|47364.4|47409.5|47369.5|47378.1|47338.1|9
1673513400000|2023-01-12 08:50:00|47403.1|47363.1|47404.4|47364.4|47404.4|47364.4|47392.1|47352.1|1
1673513700000|2023-01-12 08:55:00|47404.3|47364.3|47412.9|47372.9|47412.9|47372.9|47395.6|47355.6|3
1673514000000|2023-01-12 09:00:00|47414.3|47374.3|47435.5|47395.5|47449.2|47409.2|47414.2|47374.2|9
1673514300000|2023-01-12 09:05:00|47432.8|47392.8|47454.1|47414.1|47461.4|47421.4|47432.8|47392.8|9
1673514600000|2023-01-12 09:10:00|47457.7|47417.7|47551.3|47511.3|47568.5|47528.5|47449|47409|55
1673514900000|2023-01-12 09:15:00|47546.3|47506.3|47544.8|47504.8|47551.3|47511.3|47528.9|47488.9|14
1673515200000|2023-01-12 09:20:00|47547.5|47507.5|47536.1|47496.1|47547.5|47507.5|47512.5|47472.5|25
1673515500000|2023-01-12 09:25:00|47537.4|47497.4|47563.2|47523.2|47564.7|47524.7|47537.4|47497.4|35
1673515800000|2023-01-12 09:30:00|47564.6|47524.6|47548.2|47508.2|47564.6|47524.6|47544.5|47504.5|17
1673516100000|2023-01-12 09:35:00|47550.9|47510.9|47564.4|47524.4|47564.5|47524.5|47548.1|47508.1|12
1673516400000|2023-01-12 09:40:00|47565.8|47525.8|47554.3|47514.3|47581.6|47541.6|47545.7|47505.7|86
1673516700000|2023-01-12 09:45:00|47549.3|47509.3|47560.2|47520.2|47561.6|47521.6|47540.2|47500.2|16
1673517000000|2023-01-12 09:50:00|47560.1|47520.1|47505.5|47465.5|47560.1|47520.1|47499.2|47459.2|45
1673517300000|2023-01-12 09:55:00|47504.2|47464.2|47489.5|47449.5|47524.1|47484.1|47480.4|47440.4|33
1673517600000|2023-01-12 10:00:00|47480.9|47440.9|47486.7|47446.7|47504.5|47464.5|47478.2|47438.2|49
1673517900000|2023-01-12 10:05:00|47490.3|47450.3|47470.3|47430.3|47490.3|47450.3|47463.9|47423.9|11
1673518200000|2023-01-12 10:10:00|47470.2|47430.2|47508.8|47468.8|47508.8|47468.8|47470.2|47430.2|6
1673518500000|2023-01-12 10:15:00|47505.2|47465.2|47466.4|47426.4|47530.1|47490.1|47466.4|47426.4|46
1673518800000|2023-01-12 10:20:00|47470.1|47430.1|47461.4|47421.4|47472.8|47432.8|47445.1|47405.1|11
1673519100000|2023-01-12 10:25:00|47461.3|47421.3|47394.9|47354.9|47465|47425|47374.9|47334.9|74
1673519400000|2023-01-12 10:30:00|47404.9|47364.9|47432.5|47392.5|47436.2|47396.2|47399.9|47359.9|23
1673519700000|2023-01-12 10:35:00|47436.1|47396.1|47400.2|47360.2|47437.5|47397.5|47398.9|47358.9|21
1673520000000|2023-01-12 10:40:00|47395.2|47355.2|47416.5|47376.5|47421.5|47381.5|47395.2|47355.2|17
1673520300000|2023-01-12 10:45:00|47415.1|47375.1|47412.8|47372.8|47421.4|47381.4|47406.4|47366.4|20
1673520600000|2023-01-12 10:50:00|47414.1|47374.1|47416.3|47376.3|47421.4|47381.4|47411.3|47371.3|8
1673520900000|2023-01-12 10:55:00|47417.7|47377.7|47419.8|47379.8|47421.3|47381.3|47414.8|47374.8|9
1673521200000|2023-01-12 11:00:00|47418.5|47378.5|47459.7|47419.7|47459.7|47419.7|47418.4|47378.4|41
1673521500000|2023-01-12 11:05:00|47458.4|47418.4|47488.3|47448.3|47488.3|47448.3|47458.3|47418.3|21
1673521800000|2023-01-12 11:10:00|47478.3|47438.3|47551.3|47511.3|47562.7|47522.7|47478.3|47438.3|34
1673522100000|2023-01-12 11:15:00|47546.3|47506.3|47559.9|47519.9|47559.9|47519.9|47532.7|47492.7|17
1673522400000|2023-01-12 11:20:00|47558.5|47518.5|47543.4|47503.4|47559.9|47519.9|47529.8|47489.8|57
1673522700000|2023-01-12 11:25:00|47539.8|47499.8|47497.4|47457.4|47553.3|47513.3|47496.1|47456.1|49
1673523000000|2023-01-12 11:30:00|47496.1|47456.1|47449.2|47409.2|47498.8|47458.8|47439.2|47399.2|51
1673523300000|2023-01-12 11:35:00|47427.8|47387.8|47461.9|47421.9|47469.1|47429.1|47424.2|47384.2|36
1673523600000|2023-01-12 11:40:00|47484.1|47444.1|47521.3|47481.3|47524.9|47484.9|47482.7|47442.7|75
1673523900000|2023-01-12 11:45:00|47517.6|47477.6|47551.2|47511.2|47554.8|47514.8|47517.6|47477.6|17
1673524200000|2023-01-12 11:50:00|47549.8|47509.8|47521.1|47481.1|47551.2|47511.2|47517.5|47477.5|42
1673524500000|2023-01-12 11:55:00|47524.7|47484.7|47531|47491|47536|47496|47521|47481|18
1673524800000|2023-01-12 12:00:00|47521|47481|47513.7|47473.7|47544.6|47504.6|47512.3|47472.3|35
1673525100000|2023-01-12 12:05:00|47510.9|47470.9|47517.2|47477.2|47537.2|47497.2|47498.6|47458.6|56
1673525400000|2023-01-12 12:10:00|47525.8|47485.8|47512.1|47472.1|47527.2|47487.2|47507.1|47467.1|11
1673525700000|2023-01-12 12:15:00|47517.1|47477.1|47517|47477|47527|47487|47499.8|47459.8|13
1673526000000|2023-01-12 12:20:00|47513.4|47473.4|47506.9|47466.9|47522|47482|47499.8|47459.8|9
1673526300000|2023-01-12 12:25:00|47511.9|47471.9|47481.8|47441.8|47516.9|47476.9|47476.9|47436.9|38
1673526600000|2023-01-12 12:30:00|47483.2|47443.2|47399.5|47359.5|47483.2|47443.2|47399.5|47359.5|79
1673526900000|2023-01-12 12:35:00|47405.9|47365.9|47424.4|47384.4|47429.5|47389.5|47398.1|47358.1|27
1673527200000|2023-01-12 12:40:00|47423|47383|47413|47373|47443|47403|47410.8|47370.8|34
1673527500000|2023-01-12 12:45:00|47412.9|47372.9|47411.5|47371.5|47426.5|47386.5|47406.6|47366.6|27
1673527800000|2023-01-12 12:50:00|47415.1|47375.1|47423.6|47383.6|47438.7|47398.7|47415|47375|45
1673528100000|2023-01-12 12:55:00|47415|47375|47427.2|47387.2|47428.6|47388.6|47415|47375|62
1673528400000|2023-01-12 13:00:00|47428.5|47388.5|47423.5|47383.5|47434.9|47394.9|47414.8|47374.8|31
1673528700000|2023-01-12 13:05:00|47422.1|47382.1|47383.4|47343.4|47424.8|47384.8|47363.4|47323.4|38
1673529000000|2023-01-12 13:10:00|47379.7|47339.7|47384.7|47344.7|47386|47346|47371.1|47331.1|44
1673529300000|2023-01-12 13:15:00|47384.6|47344.6|47407.3|47367.3|47428.2|47388.2|47384.6|47344.6|23
1673529600000|2023-01-12 13:20:00|47404.6|47364.6|47383.1|47343.1|47409.6|47369.6|47365.9|47325.9|40
1673529900000|2023-01-12 13:25:00|47379.5|47339.5|47380.2|47340.2|47403|47363|47355.8|47315.8|47
1673530200000|2023-01-12 13:30:00|47381.6|47341.6|47414.3|47374.3|47424.3|47384.3|47315.7|47275.7|206
1673530500000|2023-01-12 13:35:00|47421.5|47381.5|47335.6|47295.6|47429.3|47389.3|47335.6|47295.6|89
1673530800000|2023-01-12 13:40:00|47345.6|47305.6|47364.1|47324.1|47376.9|47336.9|47321.9|47281.9|90
1673533800000|2023-01-12 14:30:00|47393.3|47353.3|47421.5|47381.5|47586|47546|47292.4|47252.4|1387
1673534100000|2023-01-12 14:35:00|47420.1|47380.1|47474.5|47434.5|47500.9|47460.9|47337.9|47297.9|571
1673534400000|2023-01-12 14:40:00|47478.1|47438.1|47488|47448|47541.7|47501.7|47427.2|47387.2|529
1673534700000|2023-01-12 14:45:00|47481.6|47441.6|47627.9|47587.9|47714.7|47674.7|47473|47433|753
1673535000000|2023-01-12 14:50:00|47624.3|47584.3|47510.9|47470.9|47644.3|47604.3|47417.8|47377.8|992
1673535300000|2023-01-12 14:55:00|47512.2|47472.2|47393|47353|47529.5|47489.5|47386.6|47346.6|350
1673535600000|2023-01-12 15:00:00|47391.6|47351.6|47328.8|47288.8|47415.2|47375.2|47316.6|47276.6|425
1673535900000|2023-01-12 15:05:00|47325.1|47285.1|47305|47265|47392.3|47352.3|47230.6|47190.6|470
1673536200000|2023-01-12 15:10:00|47296.4|47256.4|47285|47245|47348.6|47308.6|47251.4|47211.4|277
1673536500000|2023-01-12 15:15:00|47280|47240|47304.9|47264.9|47308.5|47268.5|47231.3|47191.3|273
1673536800000|2023-01-12 15:20:00|47303.5|47263.5|47266.5|47226.5|47313.5|47273.5|47220.7|47180.7|381
1673537100000|2023-01-12 15:25:00|47265.1|47225.1|47238.6|47198.6|47267.2|47227.2|47226.4|47186.4|238
1673537400000|2023-01-12 15:30:00|47243.6|47203.6|47282.7|47242.7|47304.9|47264.9|47240|47200|249
1673537700000|2023-01-12 15:35:00|47303.5|47263.5|47298.1|47258.1|47397.6|47357.6|47294.5|47254.5|350
1673538000000|2023-01-12 15:40:00|47301.7|47261.7|47299.7|47259.7|47336.1|47296.1|47273.9|47233.9|245
1673538300000|2023-01-12 15:45:00|47303.3|47263.3|47296.9|47256.9|47304.7|47264.7|47252.5|47212.5|131
1673538600000|2023-01-12 15:50:00|47298.2|47258.2|47337.6|47297.6|47356.2|47316.2|47274.6|47234.6|132
1673538900000|2023-01-12 15:55:00|47327.6|47287.6|47281.1|47241.1|47334|47294|47261.7|47221.7|169
1673539200000|2023-01-12 16:00:00|47286.1|47246.1|47303.8|47263.8|47337.5|47297.5|47277.5|47237.5|332
1673539500000|2023-01-12 16:05:00|47307.4|47267.4|47300.1|47260.1|47330.1|47290.1|47281.6|47241.6|198
1673539800000|2023-01-12 16:10:00|47303.7|47263.7|47294.7|47254.7|47355.9|47315.9|47287|47247|214
1673540100000|2023-01-12 16:15:00|47298.3|47258.3|47246.9|47206.9|47315.6|47275.6|47234.7|47194.7|234
1673540400000|2023-01-12 16:20:00|47245.5|47205.5|47131|47091|47245.5|47205.5|47076.6|47036.6|603
1673540700000|2023-01-12 16:25:00|47129.6|47089.6|47162.3|47122.3|47182.3|47142.3|47102.3|47062.3|316
1673541000000|2023-01-12 16:30:00|47163.6|47123.6|47200.8|47160.8|47200.8|47160.8|47142.2|47102.2|339
1673541300000|2023-01-12 16:35:00|47197.2|47157.2|47193.5|47153.5|47223.5|47183.5|47166.3|47126.3|226
1673541600000|2023-01-12 16:40:00|47189.9|47149.9|47256.2|47216.2|47263.4|47223.4|47189.9|47149.9|271
1673541900000|2023-01-12 16:45:00|47266.2|47226.2|47268.3|47228.3|47276.2|47236.2|47166.1|47126.1|725
1673542200000|2023-01-12 16:50:00|47269.7|47229.7|47196|47156|47269.7|47229.7|47179.6|47139.6|311
1673542500000|2023-01-12 16:55:00|47191|47151|47185.1|47145.1|47241|47201|47135.1|47095.1|412
1673542800000|2023-01-12 17:00:00|47310.9|47270.9|47820.2|47780.2|47830.2|47790.2|47297.3|47257.3|1593
1673543100000|2023-01-12 17:05:00|47818.9|47778.9|47560.2|47520.2|47863.9|47823.9|47496.6|47456.6|772
1673543400000|2023-01-12 17:10:00|47563.8|47523.8|47809.7|47769.7|47852.5|47812.5|47547.4|47507.4|756
1673543700000|2023-01-12 17:15:00|47823.4|47783.4|47896|47856|47996.1|47956.1|47801.1|47761.1|863
1673544000000|2023-01-12 17:20:00|47893.3|47853.3|47787|47747|47899.7|47859.7|47774|47734|374
1673544300000|2023-01-12 17:25:00|47788.4|47748.4|47830.5|47790.5|47859.1|47819.1|47751.2|47711.2|708
1673544600000|2023-01-12 17:30:00|47835.5|47795.5|47921.8|47881.8|47963.2|47923.2|47788.3|47748.3|466
1673544900000|2023-01-12 17:35:00|47914.6|47874.6|47855.9|47815.9|47996.8|47956.8|47823.7|47783.7|476
1673545200000|2023-01-12 17:40:00|47844.5|47804.5|47923|47883|47991.7|47951.7|47815.9|47775.9|476
1673545500000|2023-01-12 17:45:00|47926.6|47886.6|47874.3|47834.3|47988|47948|47864.3|47824.3|368
1673545800000|2023-01-12 17:50:00|47877.9|47837.9|47802|47762|47907.9|47867.9|47797|47757|433
1673546100000|2023-01-12 17:55:00|47807|47767|47799.7|47759.7|47844.2|47804.2|47778.4|47738.4|385
1673546400000|2023-01-12 18:00:00|47804.7|47764.7|47732.4|47692.4|47839.7|47799.7|47717.4|47677.4|309
1673546700000|2023-01-12 18:05:00|47731|47691|47822.3|47782.3|47823.7|47783.7|47705.2|47665.2|227
1673547000000|2023-01-12 18:10:00|47820.9|47780.9|47725|47685|47832.3|47792.3|47725|47685|153
1673547300000|2023-01-12 18:15:00|47728.6|47688.6|47715.5|47675.5|47778.6|47738.6|47699.2|47659.2|223
1673547600000|2023-01-12 18:20:00|47716.9|47676.9|47700.5|47660.5|47730.5|47690.5|47677.7|47637.7|292
1673547900000|2023-01-12 18:25:00|47700.4|47660.4|47705.4|47665.4|47720.4|47680.4|47631.8|47591.8|298
1673548200000|2023-01-12 18:30:00|47704|47664|47717.3|47677.3|47741.7|47701.7|47662.3|47622.3|272
1673548500000|2023-01-12 18:35:00|47712.3|47672.3|47667.2|47627.2|47728.6|47688.6|47665.8|47625.8|203
1673548800000|2023-01-12 18:40:00|47665.8|47625.8|47726.5|47686.5|47760.1|47720.1|47660.8|47620.8|237
1673549100000|2023-01-12 18:45:00|47722.9|47682.9|47682.8|47642.8|47731.5|47691.5|47681.4|47641.4|112
1673549400000|2023-01-12 18:50:00|47686.4|47646.4|47712.7|47672.7|47727.7|47687.7|47654.2|47614.2|307
1673549700000|2023-01-12 18:55:00|47716.3|47676.3|47699.8|47659.8|47749.1|47709.1|47691.2|47651.2|252
1673550000000|2023-01-12 19:00:00|47694.8|47654.8|47735.3|47695.3|47744.8|47704.8|47694.8|47654.8|253
1673550300000|2023-01-12 19:05:00|47733.9|47693.9|47678|47638|47745.3|47705.3|47655.3|47615.3|440
1673550600000|2023-01-12 19:10:00|47676.6|47636.6|47749.6|47709.6|47781.6|47741.6|47557.8|47517.8|1924
1673550900000|2023-01-12 19:15:00|47759.6|47719.6|47802.3|47762.3|47820.9|47780.9|47749.5|47709.5|857
1673571600000|2023-01-13 01:00:00|47692.6|47652.6|47795.4|47755.4|47816.9|47776.9|47640.4|47600.4|138
1673571900000|2023-01-13 01:05:00|47804|47764|47862.5|47822.5|47907.5|47867.5|47790.4|47750.4|89
1673572200000|2023-01-13 01:10:00|47866.1|47826.1|47898.8|47858.8|47898.8|47858.8|47841|47801|49
1673572500000|2023-01-13 01:15:00|47897.4|47857.4|47853.7|47813.7|47897.4|47857.4|47813.8|47773.8|32
1673572800000|2023-01-13 01:20:00|47845.1|47805.1|47903.6|47863.6|47903.6|47863.6|47840.1|47800.1|12
1673573100000|2023-01-13 01:25:00|47910|47870|47873.5|47833.5|47910|47870|47863.5|47823.5|11
1673573400000|2023-01-13 01:30:00|47880|47840|47857|47817|47880|47840|47844.9|47804.9|28
1673573700000|2023-01-13 01:35:00|47853.4|47813.4|47890.5|47850.5|47890.5|47850.5|47853.4|47813.4|17
1673574000000|2023-01-13 01:40:00|47894.1|47854.1|47916.8|47876.8|47926.8|47886.8|47876.9|47836.9|15
1673574300000|2023-01-13 01:45:00|47920.4|47880.4|47930.3|47890.3|47943.2|47903.2|47913.2|47873.2|17
1673574600000|2023-01-13 01:50:00|47931.8|47891.8|47943.1|47903.1|47946.7|47906.7|47931.7|47891.7|9
1673574900000|2023-01-13 01:55:00|47936.7|47896.7|47939.4|47899.4|47943.1|47903.1|47926.6|47886.6|3
1673575200000|2023-01-13 02:00:00|47943|47903|47941.5|47901.5|47953|47913|47926.6|47886.6|18
1673575500000|2023-01-13 02:05:00|47942.9|47902.9|47882.8|47842.8|47942.9|47902.9|47882.8|47842.8|19
1673575800000|2023-01-13 02:10:00|47886.4|47846.4|47882.7|47842.7|47896.4|47856.4|47867.7|47827.7|11
1673576100000|2023-01-13 02:15:00|47886.3|47846.3|47862.6|47822.6|47892.7|47852.7|47855.5|47815.5|17
1673576400000|2023-01-13 02:20:00|47865.5|47825.5|47882.5|47842.5|47882.5|47842.5|47862.6|47822.6|9
1673576700000|2023-01-13 02:25:00|47881.1|47841.1|47865.3|47825.3|47881.1|47841.1|47858.9|47818.9|7
1673577000000|2023-01-13 02:30:00|47868.9|47828.9|47893.8|47853.8|47898.8|47858.8|47862.4|47822.4|6
1673577300000|2023-01-13 02:35:00|47892.4|47852.4|47878.7|47838.7|47892.4|47852.4|47872.3|47832.3|1
1673577600000|2023-01-13 02:40:00|47882.3|47842.3|47830.7|47790.7|47882.3|47842.3|47827.2|47787.2|13
1673577900000|2023-01-13 02:45:00|47832.2|47792.2|47852.1|47812.1|47852.2|47812.2|47832.2|47792.2|2
1673578200000|2023-01-13 02:50:00|47855.7|47815.7|47842|47802|47872.1|47832.1|47825.6|47785.6|14
1673578500000|2023-01-13 02:55:00|47845.6|47805.6|47838.3|47798.3|47855.6|47815.6|47831.9|47791.9|1
1673578800000|2023-01-13 03:00:00|47841.9|47801.9|47851.8|47811.8|47866.8|47826.8|47841.9|47801.9|12
1673579100000|2023-01-13 03:05:00|47855.4|47815.4|47861.7|47821.7|47868.2|47828.2|47851.7|47811.7|1
1673579400000|2023-01-13 03:10:00|47856.7|47816.7|47856.6|47816.6|47871.7|47831.7|47851.6|47811.6|2
1673579700000|2023-01-13 03:15:00|47853.1|47813.1|47851.5|47811.5|47861.6|47821.6|47848.1|47808.1|0
1673580000000|2023-01-13 03:20:00|47848|47808|47831.5|47791.5|47848|47808|47831.5|47791.5|2
1673580300000|2023-01-13 03:25:00|47831.4|47791.4|47851.4|47811.4|47855|47815|47821.4|47781.4|10
1673580600000|2023-01-13 03:30:00|47851.3|47811.3|47847.7|47807.7|47854.2|47814.2|47847.7|47807.7|0
1673580900000|2023-01-13 03:35:00|47844.1|47804.1|47861.2|47821.2|47861.2|47821.2|47840.5|47800.5|2
1673581200000|2023-01-13 03:40:00|47857.6|47817.6|47881.1|47841.1|47889.7|47849.7|47857.6|47817.6|19
1673581500000|2023-01-13 03:45:00|47879.7|47839.7|47889.6|47849.6|47893.2|47853.2|47876.1|47836.1|8
1673581800000|2023-01-13 03:50:00|47891|47851|47890.9|47850.9|47899.5|47859.5|47877.3|47837.3|6
1673582100000|2023-01-13 03:55:00|47894.4|47854.4|47897.2|47857.2|47897.3|47857.3|47890.8|47850.8|0
1673582400000|2023-01-13 04:00:00|47890.8|47850.8|47897.2|47857.2|47897.2|47857.2|47890.7|47850.7|1
1673582700000|2023-01-13 04:05:00|47895.7|47855.7|47900.6|47860.6|47900.7|47860.7|47890.7|47850.7|1
1673583000000|2023-01-13 04:10:00|47890.6|47850.6|47890.5|47850.5|47892|47852|47890.5|47850.5|0
1673583600000|2023-01-13 04:20:00|47890.4|47850.4|47900.4|47860.4|47900.4|47860.4|47890.4|47850.4|0
1673583900000|2023-01-13 04:25:00|47900.3|47860.3|47900.3|47860.3|47901.7|47861.7|47891.7|47851.7|0
1673584200000|2023-01-13 04:30:00|47901.7|47861.7|47900.2|47860.2|47901.7|47861.7|47900.2|47860.2|0
1673584500000|2023-01-13 04:35:00|47900.1|47860.1|47906.5|47866.5|47906.5|47866.5|47900.1|47860.1|1
1673584800000|2023-01-13 04:40:00|47905.1|47865.1|47920|47880|47923.6|47883.6|47905.1|47865.1|12
1673585100000|2023-01-13 04:45:00|47918.6|47878.6|47899.9|47859.9|47920|47880|47899.9|47859.9|5
1673585400000|2023-01-13 04:50:00|47899.8|47859.8|47899.8|47859.8|47909.8|47869.8|47899.8|47859.8|2
1673585700000|2023-01-13 04:55:00|47906.2|47866.2|47891.2|47851.2|47906.2|47866.2|47891.2|47851.2|5
1673586000000|2023-01-13 05:00:00|47889.7|47849.7|47899.6|47859.6|47903.2|47863.2|47889.7|47849.7|1
1673586300000|2023-01-13 05:05:00|47903.2|47863.2|47909.5|47869.5|47909.6|47869.6|47899.6|47859.6|1
1673586600000|2023-01-13 05:10:00|47906|47866|47909.5|47869.5|47909.5|47869.5|47906|47866|3
1673586900000|2023-01-13 05:15:00|47909.4|47869.4|47922.9|47882.9|47923|47883|47899.4|47859.4|9
1673587200000|2023-01-13 05:20:00|47926.5|47886.5|47905.7|47865.7|47926.5|47886.5|47905.7|47865.7|1
1673587500000|2023-01-13 05:25:00|47909.3|47869.3|47900.6|47860.6|47909.3|47869.3|47900.6|47860.6|0
1673587800000|2023-01-13 05:30:00|47905.6|47865.6|47886.2|47846.2|47905.6|47865.6|47879.1|47839.1|4
1673588100000|2023-01-13 05:35:00|47887.6|47847.6|47889|47849|47899.8|47859.8|47887.6|47847.6|4
1673588400000|2023-01-13 05:40:00|47897.6|47857.6|47906|47866|47912.5|47872.5|47897.6|47857.6|2
1673588700000|2023-01-13 05:45:00|47907.5|47867.5|47905.9|47865.9|47932.4|47892.4|47905.9|47865.9|1
1673589000000|2023-01-13 05:50:00|47902.4|47862.4|47905.8|47865.8|47905.9|47865.9|47892.3|47852.3|2
1673589300000|2023-01-13 05:55:00|47912.3|47872.3|47905.8|47865.8|47915.8|47875.8|47895.8|47855.8|1
1673589600000|2023-01-13 06:00:00|47912.2|47872.2|47915.7|47875.7|47915.7|47875.7|47895.7|47855.7|11
1673589900000|2023-01-13 06:05:00|47919.2|47879.2|47945.6|47905.6|47945.6|47905.6|47902.1|47862.1|11
1673590200000|2023-01-13 06:10:00|47942|47902|47935.5|47895.5|47945.6|47905.6|47920.5|47880.5|8
1673590500000|2023-01-13 06:15:00|47930.5|47890.5|47926.8|47886.8|47940.5|47900.5|47920.4|47880.4|6
1673590800000|2023-01-13 06:20:00|47925.4|47885.4|47951.7|47911.7|47951.7|47911.7|47925.4|47885.4|2
1673591100000|2023-01-13 06:25:00|47950.3|47910.3|47946.6|47906.6|47951.7|47911.7|47940.2|47900.2|3
1673591400000|2023-01-13 06:30:00|47945.2|47905.2|47891.6|47851.6|47945.2|47905.2|47891.6|47851.6|35
1673591700000|2023-01-13 06:35:00|47893|47853|47931.5|47891.5|47937.9|47897.9|47893|47853|13
1673592000000|2023-01-13 06:40:00|47927.9|47887.9|47917.8|47877.8|47934.3|47894.3|47911.4|47871.4|8
1673592300000|2023-01-13 06:45:00|47914.3|47874.3|47907.7|47867.7|47922.8|47882.8|47904.2|47864.2|8
1673592600000|2023-01-13 06:50:00|47900.6|47860.6|47917.6|47877.6|47921.2|47881.2|47897.7|47857.7|2
1673592900000|2023-01-13 06:55:00|47922.6|47882.6|47947.5|47907.5|47947.6|47907.6|47922.6|47882.6|3
1673593200000|2023-01-13 07:00:00|47944|47904|47907.5|47867.5|47944|47904|47892.5|47852.5|10
1673593500000|2023-01-13 07:05:00|47907.4|47867.4|47917.4|47877.4|47933.9|47893.9|47901|47861|13
1673593800000|2023-01-13 07:10:00|47917.3|47877.3|47912.3|47872.3|47924.4|47884.4|47907.3|47867.3|2
1673594100000|2023-01-13 07:15:00|47910.8|47870.8|47910.7|47870.7|47927.2|47887.2|47905.8|47865.8|6
1673594400000|2023-01-13 07:20:00|47912.2|47872.2|47907.1|47867.1|47917.2|47877.2|47894.2|47854.2|12
1673594700000|2023-01-13 07:25:00|47904.2|47864.2|47930.6|47890.6|47930.6|47890.6|47897.1|47857.1|8
1673595000000|2023-01-13 07:30:00|47929.1|47889.1|47955.5|47915.5|47955.5|47915.5|47918.4|47878.4|7
1673595300000|2023-01-13 07:35:00|47948.3|47908.3|47946.8|47906.8|47955.5|47915.5|47936.8|47896.8|5
1673595600000|2023-01-13 07:40:00|47943.2|47903.2|47896.7|47856.7|47943.2|47903.2|47889.7|47849.7|25
1673595900000|2023-01-13 07:45:00|47898.2|47858.2|47940.2|47900.2|47941.6|47901.6|47898.2|47858.2|10
1673596200000|2023-01-13 07:50:00|47948.7|47908.7|47966.5|47926.5|47970.1|47930.1|47940.2|47900.2|26
1673596500000|2023-01-13 07:55:00|47963.7|47923.7|47975|47935|47980.1|47940.1|47956.5|47916.5|5
1673596800000|2023-01-13 08:00:00|47971.4|47931.4|47904.9|47864.9|47971.4|47931.4|47896.4|47856.4|30
1673597100000|2023-01-13 08:05:00|47901.4|47861.4|47921.3|47881.3|47936.3|47896.3|47901.4|47861.4|10
1673597400000|2023-01-13 08:10:00|47924.8|47884.8|47936.2|47896.2|47952.7|47912.7|47921.3|47881.3|24
1673597700000|2023-01-13 08:15:00|47937.6|47897.6|47942.5|47902.5|47951.1|47911.1|47936.1|47896.1|25
1673598000000|2023-01-13 08:20:00|47946.1|47906.1|47981|47941|48026.1|47986.1|47942.5|47902.5|55
1673598300000|2023-01-13 08:25:00|47976|47936|47979.5|47939.5|47999.5|47959.5|47969.5|47929.5|23
1673598600000|2023-01-13 08:30:00|47979.4|47939.4|47944.4|47904.4|47995.9|47955.9|47933.7|47893.7|25
1673598900000|2023-01-13 08:35:00|47940.8|47900.8|47925.7|47885.7|47944.4|47904.4|47915.8|47875.8|15
1673599200000|2023-01-13 08:40:00|47927.2|47887.2|47852.9|47812.9|47928.6|47888.6|47842.9|47802.9|85
1673599500000|2023-01-13 08:45:00|47856.4|47816.4|47898.4|47858.4|47913.5|47873.5|47850|47810|24
1673599800000|2023-01-13 08:50:00|47899.9|47859.9|47901.2|47861.2|47914.8|47874.8|47894.8|47854.8|7
1673600100000|2023-01-13 08:55:00|47904.8|47864.8|47899.7|47859.7|47909.8|47869.8|47891.2|47851.2|10
1673600400000|2023-01-13 09:00:00|47894.7|47854.7|47881.1|47841.1|47899.6|47859.6|47874.8|47834.8|18
1673600700000|2023-01-13 09:05:00|47882.5|47842.5|47854.5|47814.5|47889.6|47849.6|47854.5|47814.5|15
1673601000000|2023-01-13 09:10:00|47858.1|47818.1|47875.9|47835.9|47884.5|47844.5|47858.1|47818.1|15
1673601300000|2023-01-13 09:15:00|47874.4|47834.4|47880.8|47840.8|47909.4|47869.4|47874.3|47834.3|16
1673601600000|2023-01-13 09:20:00|47879.3|47839.3|47922.8|47882.8|47924.3|47884.3|47879.3|47839.3|13
1673601900000|2023-01-13 09:25:00|47915.7|47875.7|47912.7|47872.7|47922.8|47882.8|47907.8|47867.8|5
1673602200000|2023-01-13 09:30:00|47904.2|47864.2|47886.2|47846.2|47905.6|47865.6|47882.6|47842.6|27
1673602500000|2023-01-13 09:35:00|47884.1|47844.1|47821.1|47781.1|47887.6|47847.6|47816.1|47776.1|39
1673602800000|2023-01-13 09:40:00|47817.5|47777.5|47818.1|47778.1|47834.6|47794.6|47801|47761|29
1673603100000|2023-01-13 09:45:00|47814.5|47774.5|47809.5|47769.5|47814.5|47774.5|47799.5|47759.5|18
1673603400000|2023-01-13 09:50:00|47809.4|47769.4|47834.4|47794.4|47835.8|47795.8|47809.4|47769.4|14
1673603700000|2023-01-13 09:55:00|47835.8|47795.8|47869.9|47829.9|47877.9|47837.9|47835.8|47795.8|69
1673604000000|2023-01-13 10:00:00|47871.4|47831.4|47868.4|47828.4|47898.4|47858.4|47868.4|47828.4|41
1673604300000|2023-01-13 10:05:00|47871.3|47831.3|47864.7|47824.7|47871.3|47831.3|47844.8|47804.8|68
1673604600000|2023-01-13 10:10:00|47861.2|47821.2|47868.2|47828.2|47876.2|47836.2|47856.2|47816.2|35
1673604900000|2023-01-13 10:15:00|47864.6|47824.6|47856.6|47816.6|47881.1|47841.1|47846.6|47806.6|12
1673605200000|2023-01-13 10:20:00|47858.1|47818.1|47881.6|47841.6|47889.5|47849.5|47854.5|47814.5|39
1673605500000|2023-01-13 10:25:00|47881.5|47841.5|47872.9|47832.9|47881.5|47841.5|47872.9|47832.9|2
1673605800000|2023-01-13 10:30:00|47871.5|47831.5|47916.4|47876.4|47926.4|47886.4|47871.5|47831.5|32
1673606100000|2023-01-13 10:35:00|47931.4|47891.4|47951.3|47911.3|47951.3|47911.3|47916.3|47876.3|39
1673606400000|2023-01-13 10:40:00|47944.8|47904.8|47989.7|47949.7|48001.2|47961.2|47944.8|47904.8|99
1673606700000|2023-01-13 10:45:00|47991.2|47951.2|47984|47944|47991.2|47951.2|47964|47924|80
1673607000000|2023-01-13 10:50:00|47987.5|47947.5|48025.4|47985.4|48026.8|47986.8|47984|47944|35
1673607300000|2023-01-13 10:55:00|48023.9|47983.9|48040.3|48000.3|48056.8|48016.8|48023.9|47983.9|141
1673607600000|2023-01-13 11:00:00|48036.7|47996.7|47986.6|47946.6|48046.7|48006.7|47986.6|47946.6|19
1673607900000|2023-01-13 11:05:00|47990.2|47950.2|47966.5|47926.5|47990.2|47950.2|47966.5|47926.5|12
1673608200000|2023-01-13 11:10:00|47958|47918|47954.4|47914.4|47972.9|47932.9|47949.4|47909.4|30
1673608500000|2023-01-13 11:15:00|47949.4|47909.4|47979.9|47939.9|47984.9|47944.9|47949.3|47909.3|58
1673608800000|2023-01-13 11:20:00|47981.4|47941.4|47996.3|47956.3|47999.2|47959.2|47969.2|47929.2|61
1673609100000|2023-01-13 11:25:00|47997.7|47957.7|47999.7|47959.7|48001.2|47961.2|47987.7|47947.7|58
1673609400000|2023-01-13 11:30:00|47996.2|47956.2|48029|47989|48059|48019|47996.2|47956.2|33
1673609700000|2023-01-13 11:35:00|48027.5|47987.5|48033.9|47993.9|48053.9|48013.9|48022.5|47982.5|10
1673610000000|2023-01-13 11:40:00|48032.4|47992.4|48038.8|47998.8|48053.9|48013.9|48023.9|47983.9|5
1673610300000|2023-01-13 11:45:00|48031.7|47991.7|48052.3|48012.3|48058.7|48018.7|48028.8|47988.8|28
1673610600000|2023-01-13 11:50:00|48048.7|48008.7|48062.2|48022.2|48068.7|48028.7|48038.7|47998.7|76
1673610900000|2023-01-13 11:55:00|48063.6|48023.6|48068.5|48028.5|48077.1|48037.1|48058.6|48018.6|40
1673611200000|2023-01-13 12:00:00|48072.1|48032.1|48063.5|48023.5|48082.1|48042.1|48057|48017|43
1673611500000|2023-01-13 12:05:00|48062|48022|48066.9|48026.9|48068.4|48028.4|48058.4|48018.4|17
1673611800000|2023-01-13 12:10:00|48063.4|48023.4|47993.3|47953.3|48063.4|48023.4|47988.3|47948.3|85
1673612100000|2023-01-13 12:15:00|47989.7|47949.7|47993.2|47953.2|47994.7|47954.7|47978.2|47938.2|35
1673612400000|2023-01-13 12:20:00|47991.7|47951.7|47926|47886|47993.2|47953.2|47926|47886|51
1673612700000|2023-01-13 12:25:00|47902.5|47862.5|47857.4|47817.4|47906|47866|47823.9|47783.9|120
1673613000000|2023-01-13 12:30:00|47853.8|47813.8|47825.2|47785.2|47858.8|47818.8|47808.8|47768.8|50
1673613300000|2023-01-13 12:35:00|47821.7|47781.7|47660.4|47620.4|47821.7|47781.7|47653.9|47613.9|244
1673613600000|2023-01-13 12:40:00|47661.8|47621.8|47705.3|47665.3|47705.3|47665.3|47661.8|47621.8|116
1673613900000|2023-01-13 12:45:00|47700.3|47660.3|47695.8|47655.8|47705.3|47665.3|47680.2|47640.2|64
1673614200000|2023-01-13 12:50:00|47685.8|47645.8|47678.6|47638.6|47727.8|47687.8|47672.2|47632.2|68
1673614500000|2023-01-13 12:55:00|47682.2|47642.2|47683.5|47643.5|47694.2|47654.2|47675.7|47635.7|27
1673614800000|2023-01-13 13:00:00|47678.5|47638.5|47645.5|47605.5|47693.5|47653.5|47644.1|47604.1|73
1673615100000|2023-01-13 13:05:00|47644.1|47604.1|47608.4|47568.4|47644.1|47604.1|47527.8|47487.8|244
1673615400000|2023-01-13 13:10:00|47609.8|47569.8|47619.7|47579.7|47643.3|47603.3|47597.7|47557.7|72
1673615700000|2023-01-13 13:15:00|47612.7|47572.7|47646.7|47606.7|47675.9|47635.9|47596.2|47556.2|72
1673616000000|2023-01-13 13:20:00|47643.2|47603.2|47656.6|47616.6|47661.7|47621.7|47623.1|47583.1|46
1673616300000|2023-01-13 13:25:00|47659.6|47619.6|47671.6|47631.6|47691.6|47651.6|47659.6|47619.6|40
1673616600000|2023-01-13 13:30:00|47668|47628|47655|47615|47668|47628|47620.1|47580.1|66
1673616900000|2023-01-13 13:35:00|47653.5|47613.5|47634.9|47594.9|47670|47630|47619.9|47579.9|75
1673617200000|2023-01-13 13:40:00|47629.9|47589.9|47665.4|47625.4|47671.3|47631.3|47616.3|47576.3|60
1673620200000|2023-01-13 14:30:00|47650.5|47610.5|47764.2|47724.2|47779.2|47739.2|47572.8|47532.8|1053
1673620500000|2023-01-13 14:35:00|47765.7|47725.7|47695.6|47655.6|47789.2|47749.2|47672.1|47632.1|643
1673620800000|2023-01-13 14:40:00|47699.1|47659.1|47767.6|47727.6|47821.2|47781.2|47699.1|47659.1|479
1673621100000|2023-01-13 14:45:00|47777.6|47737.6|47890.1|47850.1|47913.7|47873.7|47744.6|47704.6|418
1673621400000|2023-01-13 14:50:00|47883.7|47843.7|47860.1|47820.1|47964.2|47924.2|47840.1|47800.1|324
1673621700000|2023-01-13 14:55:00|47861.5|47821.5|47841.4|47801.4|47873|47833|47783|47743|444
1673622000000|2023-01-13 15:00:00|47840|47800|47864|47824|47865.5|47825.5|47779.9|47739.9|575
1673622300000|2023-01-13 15:05:00|47865.5|47825.5|47800.4|47760.4|47921.1|47881.1|47798.9|47758.9|487
1673622600000|2023-01-13 15:10:00|47802.5|47762.5|47682.1|47642.1|47855.3|47815.3|47682.1|47642.1|495
1673622900000|2023-01-13 15:15:00|47677.1|47637.1|47680.5|47640.5|47752.6|47712.6|47650.5|47610.5|225
1673623200000|2023-01-13 15:20:00|47685.5|47645.5|47718.1|47678.1|47728.1|47688.1|47641.1|47601.1|313
1673623500000|2023-01-13 15:25:00|47716.6|47676.6|47698.9|47658.9|47761|47721|47675.3|47635.3|296
1673623800000|2023-01-13 15:30:00|47693.9|47653.9|47617.9|47577.9|47725.9|47685.9|47585.8|47545.8|409
1673624100000|2023-01-13 15:35:00|47619.4|47579.4|47566.3|47526.3|47627.9|47587.9|47522.8|47482.8|461
1673624400000|2023-01-13 15:40:00|47556.3|47516.3|47502.1|47462.1|47612.7|47572.7|47498.6|47458.6|330
1673624700000|2023-01-13 15:45:00|47507.1|47467.1|47615|47575|47615|47575|47502.1|47462.1|286
1673625000000|2023-01-13 15:50:00|47611.5|47571.5|47631.4|47591.4|47677|47637|47585|47545|613
1673625300000|2023-01-13 15:55:00|47627.8|47587.8|47605.4|47565.4|47644.9|47604.9|47551.3|47511.3|321
1673625600000|2023-01-13 16:00:00|47606.9|47566.9|47601.8|47561.8|47617.4|47577.4|47581.8|47541.8|230
1673625900000|2023-01-13 16:05:00|47600.3|47560.3|47608.2|47568.2|47645.2|47605.2|47563.2|47523.2|219
1673626200000|2023-01-13 16:10:00|47616.7|47576.7|47702.2|47662.2|47702.2|47662.2|47600.2|47560.2|232
1673626500000|2023-01-13 16:15:00|47682.2|47642.2|47642.1|47602.1|47727.2|47687.2|47613.6|47573.6|250
1673626800000|2023-01-13 16:20:00|47645|47605|47418.5|47378.5|47667.1|47627.1|47408.5|47368.5|477
1673627100000|2023-01-13 16:25:00|47423.5|47383.5|47316.3|47276.3|47428.5|47388.5|47271.4|47231.4|397
1673627400000|2023-01-13 16:30:00|47307.8|47267.8|47305.4|47265.4|47371.3|47331.3|47296.8|47256.8|508
1673627700000|2023-01-13 16:35:00|47306.8|47266.8|47350.3|47310.3|47363.8|47323.8|47305.4|47265.4|225
1673628000000|2023-01-13 16:40:00|47345.3|47305.3|47405.2|47365.2|47423.8|47383.8|47345.3|47305.3|176
1673628300000|2023-01-13 16:45:00|47395.2|47355.2|47441.6|47401.6|47446.6|47406.6|47386.6|47346.6|181
1673628600000|2023-01-13 16:50:00|47438|47398|47381.5|47341.5|47455.1|47415.1|47376.5|47336.5|164
1673628900000|2023-01-13 16:55:00|47375|47335|47379.3|47339.3|47440|47400|47375|47335|187
1673629200000|2023-01-13 17:00:00|47380.8|47340.8|47409.3|47369.3|47452.8|47412.8|47379.3|47339.3|220
1673629500000|2023-01-13 17:05:00|47407.8|47367.8|47349.2|47309.2|47407.8|47367.8|47347.7|47307.7|166
1673629800000|2023-01-13 17:10:00|47350.6|47310.6|47367|47327|47405.6|47365.6|47340.6|47300.6|161
1673630100000|2023-01-13 17:15:00|47370.6|47330.6|47450.5|47410.5|47450.5|47410.5|47370.6|47330.6|186
1673630400000|2023-01-13 17:20:00|47445.5|47405.5|47436.9|47396.9|47470.4|47430.4|47406.9|47366.9|160
1673630700000|2023-01-13 17:25:00|47431.9|47391.9|47406.8|47366.8|47450.4|47410.4|47396.8|47356.8|252
1673631000000|2023-01-13 17:30:00|47410.3|47370.3|47516.7|47476.7|47526.7|47486.7|47406.8|47366.8|217
1673631300000|2023-01-13 17:35:00|47521.7|47481.7|47489.6|47449.6|47533.7|47493.7|47454.6|47414.6|245
1673631600000|2023-01-13 17:40:00|47484.6|47444.6|47498|47458|47523|47483|47464.6|47424.6|147
1673631900000|2023-01-13 17:45:00|47493|47453|47451.4|47411.4|47498|47458|47451.4|47411.4|152
1673632200000|2023-01-13 17:50:00|47450|47410|47459.3|47419.3|47487.8|47447.8|47449.9|47409.9|148
1673632500000|2023-01-13 17:55:00|47452.8|47412.8|47466.3|47426.3|47476.3|47436.3|47442.8|47402.8|182
1673632800000|2023-01-13 18:00:00|47462.7|47422.7|47481.2|47441.2|47486.2|47446.2|47462.7|47422.7|143
1673633100000|2023-01-13 18:05:00|47479.7|47439.7|47459.6|47419.6|47518.2|47478.2|47433.1|47393.1|190
1673633400000|2023-01-13 18:10:00|47464.6|47424.6|47392.5|47352.5|47469.6|47429.6|47381.1|47341.1|146
1673633700000|2023-01-13 18:15:00|47395.4|47355.4|47392.4|47352.4|47408.9|47368.9|47367.4|47327.4|156
1673634000000|2023-01-13 18:20:00|47402.4|47362.4|47368.8|47328.8|47409.4|47369.4|47358.8|47318.8|164
1673634300000|2023-01-13 18:25:00|47372.3|47332.3|47278.1|47238.1|47382.3|47342.3|47278.1|47238.1|361
1673634600000|2023-01-13 18:30:00|47274.6|47234.6|47316.6|47276.6|47321.6|47281.6|47242.5|47202.5|322
1673634900000|2023-01-13 18:35:00|47318.1|47278.1|47252.4|47212.4|47329.5|47289.5|47252.4|47212.4|200
1673635200000|2023-01-13 18:40:00|47255.9|47215.9|47147.3|47107.3|47267.4|47227.4|47129.8|47089.8|537
1673635500000|2023-01-13 18:45:00|47143.8|47103.8|47180.8|47140.8|47207.8|47167.8|47143.8|47103.8|186
1673635800000|2023-01-13 18:50:00|47191.3|47151.3|47173.6|47133.6|47210.7|47170.7|47172.2|47132.2|161
1673636100000|2023-01-13 18:55:00|47180.1|47140.1|47199.1|47159.1|47200.7|47160.7|47155.1|47115.1|255
1673636400000|2023-01-13 19:00:00|47200.6|47160.6|47289|47249|47314.6|47274.6|47200.6|47160.6|289
1673636700000|2023-01-13 19:05:00|47287.5|47247.5|47244.9|47204.9|47299|47259|47196.4|47156.4|711
1673637000000|2023-01-13 19:10:00|47239.9|47199.9|47208.1|47168.1|47245.2|47205.2|47165.8|47125.8|1658
1673637300000|2023-01-13 19:15:00|47213.1|47173.1|47169.9|47129.9|47217.2|47177.2|47141.4|47101.4|1359
1673917200000|2023-01-17 01:00:00|46848.1|46808.1|46776.8|46736.8|46888.1|46848.1|46702.1|46662.1|884
1673917500000|2023-01-17 01:05:00|46766.8|46726.8|46696.9|46656.9|46773.5|46733.5|46683.5|46643.5|284
1673917800000|2023-01-17 01:10:00|46698.7|46658.7|46675.1|46635.1|46711.9|46671.9|46660.1|46620.1|111
1673918100000|2023-01-17 01:15:00|46665.1|46625.1|46656.5|46616.5|46678.3|46638.3|46600.1|46560.1|215
1673918400000|2023-01-17 01:20:00|46654.8|46614.8|46646.4|46606.4|46656.5|46616.5|46624.8|46584.8|58
1673918700000|2023-01-17 01:25:00|46638.2|46598.2|46682.6|46642.6|46694.4|46654.4|46633.2|46593.2|110
1673919000000|2023-01-17 01:30:00|46680.8|46640.8|46667.5|46627.5|46692.5|46652.5|46657.5|46617.5|86
1673919300000|2023-01-17 01:35:00|46662.5|46622.5|46665.9|46625.9|46667.5|46627.5|46631|46591|103
1673919600000|2023-01-17 01:40:00|46664.2|46624.2|46675.9|46635.9|46682.6|46642.6|46660.9|46620.9|43
1673919900000|2023-01-17 01:45:00|46672.6|46632.6|46662.8|46622.8|46672.6|46632.6|46647.8|46607.8|20
1673920200000|2023-01-17 01:50:00|46661.1|46621.1|46661|46621|46666|46626|46637.8|46597.8|43
1673920500000|2023-01-17 01:55:00|46659.2|46619.2|46717.4|46677.4|46719.2|46679.2|46656|46616|41
1673920800000|2023-01-17 02:00:00|46719.1|46679.1|46709.3|46669.3|46735.9|46695.9|46694.4|46654.4|98
1673921100000|2023-01-17 02:05:00|46707.6|46667.6|46760.7|46720.7|46775.8|46735.8|46707.6|46667.6|102
1673921400000|2023-01-17 02:10:00|46765.7|46725.7|46738.9|46698.9|46772.5|46732.5|46732.2|46692.2|19
1673921700000|2023-01-17 02:15:00|46737.2|46697.2|46662.4|46622.4|46748.9|46708.9|46662.4|46622.4|58
1673922000000|2023-01-17 02:20:00|46665.6|46625.6|46680.5|46640.5|46680.5|46640.5|46665.6|46625.6|7
1673922300000|2023-01-17 02:25:00|46677|46637|46652.2|46612.2|46682.2|46642.2|46649|46609|47
1673922600000|2023-01-17 02:30:00|46654|46614|46647.1|46607.1|46659|46619|46630.7|46590.7|40
1673922900000|2023-01-17 02:35:00|46652.1|46612.1|46648.8|46608.8|46662.1|46622.1|46648.8|46608.8|29
1673923200000|2023-01-17 02:40:00|46638.8|46598.8|46650.5|46610.5|46655.5|46615.5|46638.8|46598.8|12
1673923500000|2023-01-17 02:45:00|46647|46607|46668.6|46628.6|46668.6|46628.6|46647|46607|8
1673923800000|2023-01-17 02:50:00|46665.4|46625.4|46655.3|46615.3|46665.4|46625.4|46655.3|46615.3|6
1673924100000|2023-01-17 02:55:00|46652.1|46612.1|46678.5|46638.5|46678.5|46638.5|46652.1|46612.1|6
1673924400000|2023-01-17 03:00:00|46675.3|46635.3|46678.4|46638.4|46685.2|46645.2|46668.4|46628.4|9
1673924700000|2023-01-17 03:05:00|46675.2|46635.2|46670.1|46630.1|46680.2|46640.2|46668.4|46628.4|6
1673925000000|2023-01-17 03:10:00|46668.3|46628.3|46665|46625|46670.1|46630.1|46661.8|46621.8|7
1673925300000|2023-01-17 03:15:00|46663.3|46623.3|46665|46625|46665|46625|46655|46615|6
1673925600000|2023-01-17 03:20:00|46664.9|46624.9|46664.9|46624.9|46664.9|46624.9|46654.9|46614.9|1
1673925900000|2023-01-17 03:25:00|46669.9|46629.9|46654.8|46614.8|46669.9|46629.9|46649.8|46609.8|10
1673926200000|2023-01-17 03:30:00|46658|46618|46663|46623|46663|46623|46654.7|46614.7|5
1673926500000|2023-01-17 03:35:00|46658|46618|46624.6|46584.6|46664.7|46624.7|46624.6|46584.6|22
1673926800000|2023-01-17 03:40:00|46621.4|46581.4|46621.3|46581.3|46627.9|46587.9|46619.6|46579.6|10
1673927100000|2023-01-17 03:45:00|46617.8|46577.8|46611.3|46571.3|46621.3|46581.3|46609.5|46569.5|9
1673927400000|2023-01-17 03:50:00|46619.5|46579.5|46607.9|46567.9|46624.5|46584.5|46603|46563|36
1673927700000|2023-01-17 03:55:00|46592.9|46552.9|46592.9|46552.9|46592.9|46552.9|46582.9|46542.9|27
1673928000000|2023-01-17 04:00:00|46591.1|46551.1|46591|46551|46597.9|46557.9|46582.8|46542.8|10
1673928300000|2023-01-17 04:05:00|46589.3|46549.3|46587.7|46547.7|46591|46551|46584.5|46544.5|4
1673928600000|2023-01-17 04:10:00|46585.9|46545.9|46585.9|46545.9|46587.7|46547.7|46582.7|46542.7|5
1673928900000|2023-01-17 04:15:00|46597.3|46557.3|46604|46564|46604.1|46564.1|46594.1|46554.1|24
1673929200000|2023-01-17 04:20:00|46607.3|46567.3|46607.2|46567.2|46607.3|46567.3|46599|46559|4
1673929500000|2023-01-17 04:25:00|46604|46564|46607.1|46567.1|46607.2|46567.2|46598.9|46558.9|3
1673929800000|2023-01-17 04:30:00|46605.3|46565.3|46607|46567|46607.1|46567.1|46605.3|46565.3|0
1673930100000|2023-01-17 04:35:00|46605.3|46565.3|46605.2|46565.2|46605.3|46565.3|46597|46557|19
1673930400000|2023-01-17 04:40:00|46601.9|46561.9|46596.9|46556.9|46601.9|46561.9|46586.9|46546.9|8
1673930700000|2023-01-17 04:45:00|46593.6|46553.6|46596.8|46556.8|46596.9|46556.9|46593.6|46553.6|3
1673931000000|2023-01-17 04:50:00|46591.8|46551.8|46586.7|46546.7|46591.8|46551.8|46586.7|46546.7|4
1673931300000|2023-01-17 04:55:00|46603.5|46563.5|46596.7|46556.7|46603.5|46563.5|46596.7|46556.7|13
1673931600000|2023-01-17 05:00:00|46596.6|46556.6|46588.3|46548.3|46598.4|46558.4|46588.3|46548.3|13
1673931900000|2023-01-17 05:05:00|46586.5|46546.5|46585|46545|46590|46550|46578.3|46538.3|11
1673932200000|2023-01-17 05:10:00|46581.8|46541.8|46586.4|46546.4|46588.2|46548.2|46580|46540|5
1673932500000|2023-01-17 05:15:00|46594.6|46554.6|46601.4|46561.4|46616.4|46576.4|46586.4|46546.4|16
1673932800000|2023-01-17 05:20:00|46601.3|46561.3|46589.5|46549.5|46604.6|46564.6|46586.3|46546.3|9
1673933100000|2023-01-17 05:25:00|46586.3|46546.3|46586.2|46546.2|46589.5|46549.5|46584.5|46544.5|4
1673933400000|2023-01-17 05:30:00|46589.4|46549.4|46599.3|46559.3|46601.1|46561.1|46556.2|46516.2|64
1673933700000|2023-01-17 05:35:00|46596.1|46556.1|46592.8|46552.8|46604.3|46564.3|46586.1|46546.1|2
1673934000000|2023-01-17 05:40:00|46591|46551|46607.7|46567.7|46607.8|46567.8|46589.6|46549.6|5
1673934300000|2023-01-17 05:45:00|46602.7|46562.7|46526.2|46486.2|46605.9|46565.9|46521.2|46481.2|53
1673934600000|2023-01-17 05:50:00|46529.4|46489.4|46559.4|46519.4|46565.8|46525.8|46529.4|46489.4|9
1673934900000|2023-01-17 05:55:00|46557.6|46517.6|46565.4|46525.4|46577.3|46537.3|46557.6|46517.6|27
1673935200000|2023-01-17 06:00:00|46574|46534|46568.9|46528.9|46589|46549|46557.1|46517.1|22
1673935500000|2023-01-17 06:05:00|46558.9|46518.9|46518.8|46478.8|46558.9|46518.9|46517|46477|27
1673935800000|2023-01-17 06:10:00|46522|46482|46522.3|46482.3|46533.8|46493.8|46513.8|46473.8|47
1673936100000|2023-01-17 06:15:00|46517.3|46477.3|46505.4|46465.4|46527.2|46487.2|46505.4|46465.4|21
1673936400000|2023-01-17 06:20:00|46507.2|46467.2|46522.1|46482.1|46527.2|46487.2|46507.2|46467.2|17
1673936700000|2023-01-17 06:25:00|46525.3|46485.3|46542|46502|46570.3|46530.3|46522.1|46482.1|26
1673937000000|2023-01-17 06:30:00|46552|46512|46535.2|46495.2|46552|46512|46535.2|46495.2|13
1673937300000|2023-01-17 06:35:00|46532|46492|46521.9|46481.9|46537|46497|46521.9|46481.9|18
1673937600000|2023-01-17 06:40:00|46526.9|46486.9|46536.8|46496.8|46538.6|46498.6|46513.6|46473.6|17
1673937900000|2023-01-17 06:45:00|46538.6|46498.6|46525.3|46485.3|46548.6|46508.6|46523.5|46483.5|11
1673938200000|2023-01-17 06:50:00|46523.5|46483.5|46515.2|46475.2|46530.3|46490.3|46510.2|46470.2|7
1673938500000|2023-01-17 06:55:00|46512|46472|46525.1|46485.1|46528.4|46488.4|46508.4|46468.4|26
1673938800000|2023-01-17 07:00:00|46528.4|46488.4|46518.3|46478.3|46538.3|46498.3|46518.3|46478.3|17
1673939100000|2023-01-17 07:05:00|46516.5|46476.5|46533.2|46493.2|46536.5|46496.5|46516.5|46476.5|15
1673939400000|2023-01-17 07:10:00|46531.4|46491.4|46511.4|46471.4|46536.4|46496.4|46506.4|46466.4|22
1673939700000|2023-01-17 07:15:00|46506.4|46466.4|46519.5|46479.5|46527.7|46487.7|46501.4|46461.4|16
1673940000000|2023-01-17 07:20:00|46521.3|46481.3|46481.2|46441.2|46524.5|46484.5|46474.8|46434.8|68
1673940300000|2023-01-17 07:25:00|46483|46443|46497.9|46457.9|46499.7|46459.7|46476.2|46436.2|4
1673940600000|2023-01-17 07:30:00|46499.7|46459.7|46497.8|46457.8|46517.9|46477.9|46497.8|46457.8|56
1673940900000|2023-01-17 07:35:00|46504.6|46464.6|46497.8|46457.8|46507.8|46467.8|46497.8|46457.8|19
1673941200000|2023-01-17 07:40:00|46494.5|46454.5|46519.5|46479.5|46519.5|46479.5|46491.3|46451.3|20
1673941500000|2023-01-17 07:45:00|46519.4|46479.4|46517.6|46477.6|46519.4|46479.4|46507.6|46467.6|16
1673941800000|2023-01-17 07:50:00|46514.4|46474.4|46529.3|46489.3|46529.3|46489.3|46512.6|46472.6|34
1673942100000|2023-01-17 07:55:00|46539.3|46499.3|46529.2|46489.2|46539.3|46499.3|46519.2|46479.2|14
1673942400000|2023-01-17 08:00:00|46538.9|46498.9|46519.2|46479.2|46549.2|46509.2|46517.4|46477.4|31
1673942700000|2023-01-17 08:05:00|46519.1|46479.1|46524.1|46484.1|46529.1|46489.1|46507.3|46467.3|40
1673943000000|2023-01-17 08:10:00|46527.3|46487.3|46537.2|46497.2|46537.2|46497.2|46517.3|46477.3|22
1673943300000|2023-01-17 08:15:00|46530.8|46490.8|46598.9|46558.9|46647.2|46607.2|46530.8|46490.8|101
1673943600000|2023-01-17 08:20:00|46595.7|46555.7|46540.6|46500.6|46608.9|46568.9|46528.9|46488.9|88
1673943900000|2023-01-17 08:25:00|46543.8|46503.8|46542|46502|46552.4|46512.4|46537|46497|55
1673944200000|2023-01-17 08:30:00|46545.2|46505.2|46520.1|46480.1|46545.2|46505.2|46513.4|46473.4|30
1673944500000|2023-01-17 08:35:00|46516.9|46476.9|46515.1|46475.1|46518.7|46478.7|46515.1|46475.1|2
1673944800000|2023-01-17 08:40:00|46516.8|46476.8|46536.8|46496.8|46543.6|46503.6|46516.8|46476.8|16
1673945100000|2023-01-17 08:45:00|46538.5|46498.5|46528.5|46488.5|46548.5|46508.5|46523.5|46483.5|31
1673945400000|2023-01-17 08:50:00|46526.7|46486.7|46526.6|46486.6|46528.4|46488.4|46523.4|46483.4|2
1673945700000|2023-01-17 08:55:00|46528.4|46488.4|46544.8|46504.8|46546.5|46506.5|46526.6|46486.6|10
1673946000000|2023-01-17 09:00:00|46546.5|46506.5|46594.7|46554.7|46601.5|46561.5|46544.8|46504.8|37
1673946300000|2023-01-17 09:05:00|46596.5|46556.5|46603.2|46563.2|46616.4|46576.4|46594.6|46554.6|72
1673946600000|2023-01-17 09:10:00|46636.4|46596.4|46579.5|46539.5|46636.4|46596.4|46571.4|46531.4|112
1673946900000|2023-01-17 09:15:00|46576.3|46536.3|46581.2|46541.2|46586.2|46546.2|46574.5|46534.5|7
1673947200000|2023-01-17 09:20:00|46579.4|46539.4|46599.4|46559.4|46599.4|46559.4|46556.2|46516.2|48
1673947500000|2023-01-17 09:25:00|46602.6|46562.6|46599.3|46559.3|46612.6|46572.6|46589.4|46549.4|50
1673947800000|2023-01-17 09:30:00|46596.1|46556.1|46596|46556|46602.9|46562.9|46586|46546|35
1673948100000|2023-01-17 09:35:00|46606|46566|46589.1|46549.1|46615.6|46575.6|46589.1|46549.1|55
1673948400000|2023-01-17 09:40:00|46590.9|46550.9|46595.9|46555.9|46605.9|46565.9|46585.9|46545.9|30
1673948700000|2023-01-17 09:45:00|46590.9|46550.9|46600.8|46560.8|46605.8|46565.8|46584|46544|50
1673949000000|2023-01-17 09:50:00|46599|46559|46598.9|46558.9|46603.9|46563.9|46592.1|46552.1|8
1673949300000|2023-01-17 09:55:00|46595.7|46555.7|46545.6|46505.6|46598.9|46558.9|46528.9|46488.9|33
1673949600000|2023-01-17 10:00:00|46538.8|46498.8|46530.5|46490.5|46552|46512|46520.6|46480.6|43
1673949900000|2023-01-17 10:05:00|46528.8|46488.8|46540.5|46500.5|46540.5|46500.5|46512.3|46472.3|16
1673950200000|2023-01-17 10:10:00|46542.2|46502.2|46531.8|46491.8|46545.4|46505.4|46523.6|46483.6|11
1673950500000|2023-01-17 10:15:00|46528.6|46488.6|46568.5|46528.5|46568.6|46528.6|46518.6|46478.6|61
1673950800000|2023-01-17 10:20:00|46565.3|46525.3|46578.5|46538.5|46581.7|46541.7|46565.3|46525.3|26
1673951100000|2023-01-17 10:25:00|46578.4|46538.4|46575.2|46535.2|46578.4|46538.4|46555.2|46515.2|16
1673951400000|2023-01-17 10:30:00|46578.4|46538.4|46550.1|46510.1|46585.2|46545.2|46541.9|46501.9|43
1673951700000|2023-01-17 10:35:00|46545.1|46505.1|46510|46470|46545.1|46505.1|46508.2|46468.2|37
1673952000000|2023-01-17 10:40:00|46511.8|46471.8|46494.9|46454.9|46511.8|46471.8|46470.3|46430.3|90
1673952300000|2023-01-17 10:45:00|46498.1|46458.1|46481.7|46441.7|46530.3|46490.3|46481.7|46441.7|26
1673952600000|2023-01-17 10:50:00|46481.6|46441.6|46481.6|46441.6|46484.9|46444.9|46476.6|46436.6|9
1673952900000|2023-01-17 10:55:00|46478.4|46438.4|46484.7|46444.7|46496.5|46456.5|46470.1|46430.1|26
1673953200000|2023-01-17 11:00:00|46482.9|46442.9|46514.6|46474.6|46519.6|46479.6|46479.7|46439.7|35
1673953500000|2023-01-17 11:05:00|46511.4|46471.4|46521|46481|46532.8|46492.8|46511.4|46471.4|36
1673953800000|2023-01-17 11:10:00|46522.8|46482.8|46526.3|46486.3|46546.3|46506.3|46522.8|46482.8|42
1673954100000|2023-01-17 11:15:00|46531.3|46491.3|46544.4|46504.4|46544.4|46504.4|46524.4|46484.4|36
1673954400000|2023-01-17 11:20:00|46542.6|46502.6|46560.8|46520.8|46570.8|46530.8|46539|46499|56
1673954700000|2023-01-17 11:25:00|46557.5|46517.5|46560.7|46520.7|46565.7|46525.7|46547.5|46507.5|18
1673955000000|2023-01-17 11:30:00|46557.5|46517.5|46590.6|46550.6|46590.6|46550.6|46554.3|46514.3|22
1673955300000|2023-01-17 11:35:00|46593.8|46553.8|46580.5|46540.5|46593.8|46553.8|46552.3|46512.3|22
1673955600000|2023-01-17 11:40:00|46582.3|46542.3|46570.4|46530.4|46598.7|46558.7|46565.5|46525.5|15
1673955900000|2023-01-17 11:45:00|46567.2|46527.2|46583.6|46543.6|46583.6|46543.6|46537.2|46497.2|28
1673956200000|2023-01-17 11:50:00|46580.4|46540.4|46570.3|46530.3|46596.7|46556.7|46560.3|46520.3|90
1673956500000|2023-01-17 11:55:00|46572.1|46532.1|46633.8|46593.8|46645.6|46605.6|46572.1|46532.1|109
1673956800000|2023-01-17 12:00:00|46640.6|46600.6|46592.3|46552.3|46645.6|46605.6|46582.3|46542.3|194
1673957100000|2023-01-17 12:05:00|46594.1|46554.1|46604|46564|46617.3|46577.3|46594.1|46554.1|33
1673957400000|2023-01-17 12:10:00|46602.2|46562.2|46610.4|46570.4|46610.4|46570.4|46595.4|46555.4|63
1673957700000|2023-01-17 12:15:00|46607.2|46567.2|46620.3|46580.3|46628.9|46588.9|46605.4|46565.4|25
1673958000000|2023-01-17 12:20:00|46618.5|46578.5|46638.4|46598.4|46640.2|46600.2|46611.7|46571.7|60
1673958300000|2023-01-17 12:25:00|46636.6|46596.6|46576.9|46536.9|46645.2|46605.2|46576.9|46536.9|28
1673958600000|2023-01-17 12:30:00|46573.7|46533.7|46535.1|46495.1|46585.1|46545.1|46530.1|46490.1|58
1673958900000|2023-01-17 12:35:00|46543.3|46503.3|46588.2|46548.2|46588.2|46548.2|46535|46495|48
1673959200000|2023-01-17 12:40:00|46586.4|46546.4|46593.1|46553.1|46594.9|46554.9|46574.9|46534.9|11
1673959500000|2023-01-17 12:45:00|46594.9|46554.9|46581.6|46541.6|46594.9|46554.9|46568.4|46528.4|64
1673959800000|2023-01-17 12:50:00|46579.8|46539.8|46589.8|46549.8|46603.4|46563.4|46574.8|46534.8|29
1673960100000|2023-01-17 12:55:00|46593|46553|46692.9|46652.9|46701.1|46661.1|46593|46553|95
1673960400000|2023-01-17 13:00:00|46689.7|46649.7|46689.6|46649.6|46699.6|46659.6|46669.6|46629.6|56
1673960700000|2023-01-17 13:05:00|46686.4|46646.4|46646.3|46606.3|46686.4|46646.4|46643.1|46603.1|53
1673961000000|2023-01-17 13:10:00|46639.5|46599.5|46659.5|46619.5|46686.3|46646.3|46616.3|46576.3|106
1673961300000|2023-01-17 13:15:00|46661.2|46621.2|46679.4|46639.4|46684.4|46644.4|46649.4|46609.4|46
1673961600000|2023-01-17 13:20:00|46676.2|46636.2|46662.5|46622.5|46679.4|46639.4|46652.5|46612.5|41
1673961900000|2023-01-17 13:25:00|46664.3|46624.3|46645.6|46605.6|46672.5|46632.5|46611|46571|52
1673962200000|2023-01-17 13:30:00|46647.4|46607.4|46709.1|46669.1|46709.1|46669.1|46647.4|46607.4|34
1673962500000|2023-01-17 13:35:00|46705.9|46665.9|46655.5|46615.5|46714.1|46674.1|46640.5|46600.5|101
1673962800000|2023-01-17 13:40:00|46648.7|46608.7|46673.6|46633.6|46681.8|46641.8|46645.5|46605.5|83
1673965800000|2023-01-17 14:30:00|46762.9|46722.9|46731.4|46691.4|46864.3|46824.3|46703.2|46663.2|1496
1673966100000|2023-01-17 14:35:00|46726.4|46686.4|46644|46604|46736.8|46696.8|46632.2|46592.2|853
1673966400000|2023-01-17 14:40:00|46634|46594|46421.9|46381.9|46667.6|46627.6|46421.9|46381.9|1130
1673966700000|2023-01-17 14:45:00|46420.1|46380.1|46539.6|46499.6|46539.6|46499.6|46420.1|46380.1|1048
1673967000000|2023-01-17 14:50:00|46542.8|46502.8|46582.3|46542.3|46668.8|46628.8|46529.6|46489.6|892
1673967300000|2023-01-17 14:55:00|46580.5|46540.5|46650.1|46610.1|46650.1|46610.1|46577.3|46537.3|548
1673967600000|2023-01-17 15:00:00|46661.9|46621.9|46985.7|46945.7|47008.9|46968.9|46661.9|46621.9|945
1673967900000|2023-01-17 15:05:00|46990.7|46950.7|46876.1|46836.1|47003.9|46963.9|46806.5|46766.5|608
1673968200000|2023-01-17 15:10:00|46874.3|46834.3|46946|46906|46990.2|46950.2|46862.9|46822.9|517
1673968500000|2023-01-17 15:15:00|46941|46901|46862.3|46822.3|46941|46901|46844.1|46804.1|266
1673968800000|2023-01-17 15:20:00|46864.1|46824.1|46962.2|46922.2|46983.7|46943.7|46864.1|46824.1|414
1673969100000|2023-01-17 15:25:00|46959|46919|46975.3|46935.3|47105|47065|46937.2|46897.2|527
1673969400000|2023-01-17 15:30:00|46979|46939|47015.3|46975.3|47099.9|47059.9|46942.1|46902.1|353
1673969700000|2023-01-17 15:35:00|47018.5|46978.5|47025.2|46985.2|47083.4|47043.4|47018.5|46978.5|279
1673970000000|2023-01-17 15:40:00|47028.4|46988.4|46996.9|46956.9|47038.4|46998.4|46942.4|46902.4|317
1673970300000|2023-01-17 15:45:00|47001.9|46961.9|46938.6|46898.6|47048.3|47008.3|46928.6|46888.6|168
1673970600000|2023-01-17 15:50:00|46940.4|46900.4|47068.6|47028.6|47076.8|47036.8|46940.4|46900.4|199
1673970900000|2023-01-17 15:55:00|47076.8|47036.8|47059.9|47019.9|47133.1|47093.1|47041.7|47001.7|344
1673971200000|2023-01-17 16:00:00|47056.7|47016.7|47083|47043|47101.6|47061.6|47030.3|46990.3|235
1673971500000|2023-01-17 16:05:00|47078|47038|47002.9|46962.9|47084.8|47044.8|46988.3|46948.3|342
1673971800000|2023-01-17 16:10:00|47004.7|46964.7|47008.2|46968.2|47051.5|47011.5|46936.5|46896.5|428
1673972100000|2023-01-17 16:15:00|47011.4|46971.4|47042.7|47002.7|47074.6|47034.6|47011.4|46971.4|243
1673972400000|2023-01-17 16:20:00|47047.7|47007.7|47008.1|46968.1|47102.7|47062.7|46989.9|46949.9|353
1673972700000|2023-01-17 16:25:00|47006.3|46966.3|46934.8|46894.8|47014.4|46974.4|46908.4|46868.4|264
1673973000000|2023-01-17 16:30:00|46931.6|46891.6|46999.3|46959.3|47013|46973|46911.6|46871.6|477
1673973300000|2023-01-17 16:35:00|47004.3|46964.3|47042.4|47002.4|47080.7|47040.7|46987.5|46947.5|370
1673973600000|2023-01-17 16:40:00|47047.4|47007.4|47127.3|47087.3|47132.3|47092.3|47032.4|46992.4|205
1673973900000|2023-01-17 16:45:00|47124.1|47084.1|47037.7|46997.7|47134.1|47094.1|47029.1|46989.1|273
1673974200000|2023-01-17 16:50:00|47034.5|46994.5|47135.4|47095.4|47160.4|47120.4|47034.5|46994.5|270
1673974500000|2023-01-17 16:55:00|47133.6|47093.6|47163.5|47123.5|47180.4|47140.4|47118.5|47078.5|174
1673974800000|2023-01-17 17:00:00|47165.3|47125.3|47193.8|47153.8|47203.8|47163.8|47137.1|47097.1|252
1673975100000|2023-01-17 17:05:00|47188.8|47148.8|47349.3|47309.3|47384.3|47344.3|47172|47132|614
1673975400000|2023-01-17 17:10:00|47344.3|47304.3|47299.6|47259.6|47346.1|47306.1|47274.7|47234.7|313
1673975700000|2023-01-17 17:15:00|47302.8|47262.8|47251.8|47211.8|47334.6|47294.6|47243.6|47203.6|319
1673976000000|2023-01-17 17:20:00|47256.8|47216.8|47355.8|47315.8|47359|47319|47246.8|47206.8|299
1673976300000|2023-01-17 17:25:00|47359|47319|47408.5|47368.5|47422.1|47382.1|47339|47299|381
1673976600000|2023-01-17 17:30:00|47405.3|47365.3|47385.2|47345.2|47405.3|47365.3|47375.3|47335.3|124
1673976900000|2023-01-17 17:35:00|47387|47347|47346|47306|47387|47347|47330.6|47290.6|203
1673977200000|2023-01-17 17:40:00|47344.2|47304.2|47466.9|47426.9|47486.9|47446.9|47334.2|47294.2|570
1673977500000|2023-01-17 17:45:00|47465.1|47425.1|47450.4|47410.4|47485.1|47445.1|47411.8|47371.8|285
1673977800000|2023-01-17 17:50:00|47444|47404|47502.2|47462.2|47556.8|47516.8|47444|47404|243
1673978100000|2023-01-17 17:55:00|47502.1|47462.1|47563|47523|47599.4|47559.4|47490.3|47450.3|305
1673978400000|2023-01-17 18:00:00|47568|47528|47592.9|47552.9|47592.9|47552.9|47532.9|47492.9|200
1673978700000|2023-01-17 18:05:00|47587.9|47547.9|47589.2|47549.2|47626.1|47586.1|47579.2|47539.2|342
1673979000000|2023-01-17 18:10:00|47594.2|47554.2|47580.9|47540.9|47621|47581|47534.6|47494.6|246
1673979300000|2023-01-17 18:15:00|47589.1|47549.1|47550.9|47510.9|47619.1|47579.1|47550.9|47510.9|216
1673979600000|2023-01-17 18:20:00|47554|47514|47458|47418|47570.8|47530.8|47454.4|47414.4|447
1673979900000|2023-01-17 18:25:00|47456.2|47416.2|47415.2|47375.2|47475.8|47435.8|47382|47342|405
1673980200000|2023-01-17 18:30:00|47408.8|47368.8|47413.3|47373.3|47445.2|47405.2|47380.6|47340.6|266
1673980500000|2023-01-17 18:35:00|47408.3|47368.3|47486.4|47446.4|47539.6|47499.6|47408.3|47368.3|310
1673980800000|2023-01-17 18:40:00|47488.2|47448.2|47398.6|47358.6|47488.2|47448.2|47366.8|47326.8|340
1673981100000|2023-01-17 18:45:00|47400.4|47360.4|47405.4|47365.4|47408.5|47368.5|47352.2|47312.2|335
1673981400000|2023-01-17 18:50:00|47398.5|47358.5|47481.6|47441.6|47493|47453|47398.5|47358.5|255
1673981700000|2023-01-17 18:55:00|47483.5|47443.5|47449.7|47409.7|47486.6|47446.6|47416.6|47376.6|166
1673982000000|2023-01-17 19:00:00|47451.6|47411.6|47464.7|47424.7|47474.7|47434.7|47434.7|47394.7|290
1673982300000|2023-01-17 19:05:00|47459.7|47419.7|47540.5|47500.5|47543.7|47503.7|47443.3|47403.3|405
1673982600000|2023-01-17 19:10:00|47537.3|47497.3|47611.8|47571.8|47630|47590|47508.7|47468.7|1262
1673982900000|2023-01-17 19:15:00|47610|47570|47558|47518|47629.9|47589.9|47551.7|47511.7|462
1674003600000|2023-01-18 01:00:00|47495.3|47455.3|47589.7|47549.7|47589.7|47549.7|47445.3|47405.3|155
1674003900000|2023-01-18 01:05:00|47592.9|47552.9|47650.9|47610.9|47701|47661|47592.9|47552.9|161
1674004200000|2023-01-18 01:10:00|47654.1|47614.1|47697.7|47657.7|47735.9|47695.9|47654.1|47614.1|38
1674004500000|2023-01-18 01:15:00|47699.5|47659.5|47670.8|47630.8|47719|47679|47663.9|47623.9|26
1674004800000|2023-01-18 01:20:00|47673.9|47633.9|47733.8|47693.8|47743.8|47703.8|47673.9|47633.9|25
1674005100000|2023-01-18 01:25:00|47740.1|47700.1|47733.7|47693.7|47747|47707|47721.9|47681.9|32
1674005400000|2023-01-18 01:30:00|47736.9|47696.9|47637.3|47597.3|47746.9|47706.9|47634.2|47594.2|43
1674005700000|2023-01-18 01:35:00|47647.3|47607.3|47640.4|47600.4|47660.4|47620.4|47617.3|47577.3|17
1674006000000|2023-01-18 01:40:00|47647.2|47607.2|47587.1|47547.1|47650.4|47610.4|47579|47539|13
1674006300000|2023-01-18 01:45:00|47584|47544|47617.1|47577.1|47617.1|47577.1|47580.8|47540.8|11
1674006600000|2023-01-18 01:50:00|47612.1|47572.1|47623.3|47583.3|47633.3|47593.3|47607|47567|6
1674006900000|2023-01-18 01:55:00|47629.6|47589.6|47633.2|47593.2|47650.1|47610.1|47629.6|47589.6|14
1674007200000|2023-01-18 02:00:00|47638.2|47598.2|47666.3|47626.3|47692.6|47652.6|47633.2|47593.2|17
1674007500000|2023-01-18 02:05:00|47664.4|47624.4|47659.3|47619.3|47679.4|47639.4|47656.2|47616.2|12
1674007800000|2023-01-18 02:10:00|47667.5|47627.5|47711.9|47671.9|47718.8|47678.8|47664.3|47624.3|83
1674008100000|2023-01-18 02:15:00|47717.4|47677.4|47695|47655|47735|47695|47691.8|47651.8|88
1674008400000|2023-01-18 02:20:00|47698.1|47658.1|47691.7|47651.7|47701.7|47661.7|47686.7|47646.7|10
1674008700000|2023-01-18 02:25:00|47694.8|47654.8|47682.9|47642.9|47699.8|47659.8|47677.9|47637.9|5
1674009000000|2023-01-18 02:30:00|47681.1|47641.1|47724.2|47684.2|47732.8|47692.8|47681.1|47641.1|24
1674009300000|2023-01-18 02:35:00|47727.8|47687.8|47710.9|47670.9|47731|47691|47704.1|47664.1|15
1674009600000|2023-01-18 02:40:00|47714.1|47674.1|47694|47654|47730.9|47690.9|47690.8|47650.8|41
1674009900000|2023-01-18 02:45:00|47690.8|47650.8|47667.6|47627.6|47690.8|47650.8|47667.6|47627.6|8
1674010200000|2023-01-18 02:50:00|47670.7|47630.7|47697.5|47657.5|47700.6|47660.6|47660.7|47620.7|15
1674010500000|2023-01-18 02:55:00|47695.6|47655.6|47730.5|47690.5|47730.5|47690.5|47695.6|47655.6|9
1674010800000|2023-01-18 03:00:00|47726.8|47686.8|47696|47656|47760.5|47720.5|47676|47636|27
1674011100000|2023-01-18 03:05:00|47689.7|47649.7|47733.5|47693.5|47760.4|47720.4|47687.8|47647.8|45
1674011400000|2023-01-18 03:10:00|47727.2|47687.2|47740.3|47700.3|47747.1|47707.1|47717.2|47677.2|20
1674011700000|2023-01-18 03:15:00|47745.3|47705.3|47727|47687|47770.2|47730.2|47722|47682|13
1674012000000|2023-01-18 03:20:00|47723.3|47683.3|47733.2|47693.2|47740.2|47700.2|47720.2|47680.2|7
1674012300000|2023-01-18 03:25:00|47743.2|47703.2|47743.1|47703.1|47756.3|47716.3|47738.2|47698.2|5
1674012600000|2023-01-18 03:30:00|47745|47705|47709.9|47669.9|47745|47705|47706.7|47666.7|14
1674012900000|2023-01-18 03:35:00|47714.9|47674.9|47706.7|47666.7|47719.9|47679.9|47696.7|47656.7|13
1674013200000|2023-01-18 03:40:00|47706.6|47666.6|47722.9|47682.9|47724.7|47684.7|47693.5|47653.5|12
1674013500000|2023-01-18 03:45:00|47719.7|47679.7|47777.8|47737.8|47782.8|47742.8|47719.7|47679.7|12
1674013800000|2023-01-18 03:50:00|47786.5|47746.5|47732.7|47692.7|47819.1|47779.1|47732.7|47692.7|153
1674014100000|2023-01-18 03:55:00|47732.6|47692.6|47729.4|47689.4|47737.6|47697.6|47727.6|47687.6|5
1674014400000|2023-01-18 04:00:00|47734.4|47694.4|47722.5|47682.5|47734.4|47694.4|47722.5|47682.5|5
1674014700000|2023-01-18 04:05:00|47719.3|47679.3|47693|47653|47722.5|47682.5|47688|47648|10
1674015000000|2023-01-18 04:10:00|47692.9|47652.9|47669.7|47629.7|47692.9|47652.9|47666.6|47626.6|27
1674015300000|2023-01-18 04:15:00|47676|47636|47682.8|47642.8|47682.8|47642.8|47662.8|47622.8|7
1674015600000|2023-01-18 04:20:00|47687.8|47647.8|47752.1|47712.1|47755.8|47715.8|47687.8|47647.8|10
1674015900000|2023-01-18 04:25:00|47750.3|47710.3|47760.2|47720.2|47762.1|47722.1|47745.3|47705.3|1
1674016200000|2023-01-18 04:30:00|47758.3|47718.3|47758.2|47718.2|47768.3|47728.3|47748.3|47708.3|12
1674016500000|2023-01-18 04:35:00|47763.2|47723.2|47773.2|47733.2|47773.2|47733.2|47753.2|47713.2|9
1674016800000|2023-01-18 04:40:00|47771.3|47731.3|47768.1|47728.1|47771.3|47731.3|47758.1|47718.1|5
1674017100000|2023-01-18 04:45:00|47771.2|47731.2|47758|47718|47773.1|47733.1|47734.8|47694.8|12
1674017400000|2023-01-18 04:50:00|47759.8|47719.8|47757.9|47717.9|47762.9|47722.9|47754.8|47714.8|1
1674017700000|2023-01-18 04:55:00|47759.7|47719.7|47757.8|47717.8|47767.8|47727.8|47757.8|47717.8|3
1674018000000|2023-01-18 05:00:00|47754.6|47714.6|47752.7|47712.7|47759.6|47719.6|47742.8|47702.8|1
1674018300000|2023-01-18 05:05:00|47754.5|47714.5|47736.3|47696.3|47757.7|47717.7|47736.3|47696.3|1
1674018600000|2023-01-18 05:10:00|47739.4|47699.4|47747.5|47707.5|47747.5|47707.5|47736.2|47696.2|3
1674018900000|2023-01-18 05:15:00|47744.3|47704.3|47737.4|47697.4|47744.3|47704.3|47732.5|47692.5|1
1674019200000|2023-01-18 05:20:00|47739.2|47699.2|47737.3|47697.3|47739.2|47699.2|47732.3|47692.3|4
1674019500000|2023-01-18 05:25:00|47734.2|47694.2|47737.2|47697.2|47749.1|47709.1|47734.1|47694.1|2
1674019800000|2023-01-18 05:30:00|47742.2|47702.2|47743.4|47703.4|47755.3|47715.3|47732.2|47692.2|6
1674020100000|2023-01-18 05:35:00|47745.3|47705.3|47738.3|47698.3|47758.4|47718.4|47738.3|47698.3|9
1674020400000|2023-01-18 05:40:00|47741.5|47701.5|47728.2|47688.2|47743.3|47703.3|47728.2|47688.2|5
1674020700000|2023-01-18 05:45:00|47731.9|47691.9|47733.2|47693.2|47743.2|47703.2|47730.1|47690.1|14
1674021000000|2023-01-18 05:50:00|47733.1|47693.1|47748.1|47708.1|47753.1|47713.1|47723.1|47683.1|17
1674021300000|2023-01-18 05:55:00|47748|47708|47743|47703|47763|47723|47739.8|47699.8|7
1674021600000|2023-01-18 06:00:00|47748|47708|47785.5|47745.5|47790.5|47750.5|47737.9|47697.9|98
1674021900000|2023-01-18 06:05:00|47780.5|47740.5|47778.5|47738.5|47791.7|47751.7|47770.4|47730.4|43
1674022200000|2023-01-18 06:10:00|47776.6|47736.6|47766.6|47726.6|47793.5|47753.5|47756.6|47716.6|31
1674022500000|2023-01-18 06:15:00|47768.4|47728.4|47750.2|47710.2|47768.4|47728.4|47750.2|47710.2|20
1674022800000|2023-01-18 06:20:00|47740.2|47700.2|47741.9|47701.9|47748.8|47708.8|47740.1|47700.1|2
1674023100000|2023-01-18 06:25:00|47746.9|47706.9|47748.7|47708.7|47748.7|47708.7|47741.9|47701.9|2
1674023400000|2023-01-18 06:30:00|47745.5|47705.5|47741.7|47701.7|47748.6|47708.6|47723.6|47683.6|19
1674023700000|2023-01-18 06:35:00|47744.9|47704.9|47738.5|47698.5|47748.6|47708.6|47733.5|47693.5|3
1674024000000|2023-01-18 06:40:00|47740.4|47700.4|47682.1|47642.1|47743.5|47703.5|47672.1|47632.1|18
1674024300000|2023-01-18 06:45:00|47684|47644|47718.3|47678.3|47718.3|47678.3|47684|47644|8
1674024600000|2023-01-18 06:50:00|47715.2|47675.2|47676.9|47636.9|47715.2|47675.2|47675.1|47635.1|21
1674024900000|2023-01-18 06:55:00|47675.1|47635.1|47757|47717|47757|47717|47675.1|47635.1|14
1674025200000|2023-01-18 07:00:00|47753.8|47713.8|47740|47700|47785.1|47745.1|47740|47700|38
1674025500000|2023-01-18 07:05:00|47731.9|47691.9|47729.9|47689.9|47740|47700|47715|47675|12
1674025800000|2023-01-18 07:10:00|47728.1|47688.1|47763|47723|47763|47723|47719.9|47679.9|10
1674026100000|2023-01-18 07:15:00|47759.8|47719.8|47789.2|47749.2|47799.2|47759.2|47759.8|47719.8|25
1674026400000|2023-01-18 07:20:00|47794.2|47754.2|47784.1|47744.1|47799.2|47759.2|47774.1|47734.1|9
1674026700000|2023-01-18 07:25:00|47780.9|47740.9|47790.8|47750.8|47800.9|47760.9|47774|47734|18
1674027000000|2023-01-18 07:30:00|47789|47749|47763.9|47723.9|47794|47754|47763.9|47723.9|13
1674027300000|2023-01-18 07:35:00|47762|47722|47778.8|47738.8|47798.8|47758.8|47753.8|47713.8|27
1674027600000|2023-01-18 07:40:00|47781.9|47741.9|47788.7|47748.7|47788.7|47748.7|47763.7|47723.7|17
1674027900000|2023-01-18 07:45:00|47782.4|47742.4|47765.5|47725.5|47790.5|47750.5|47763.6|47723.6|6
1674028200000|2023-01-18 07:50:00|47765.4|47725.4|47795.4|47755.4|47795.4|47755.4|47755.4|47715.4|18
1674028500000|2023-01-18 07:55:00|47788.5|47748.5|47877.8|47837.8|47887.8|47847.8|47782.2|47742.2|149
1674028800000|2023-01-18 08:00:00|47885.9|47845.9|47999.7|47959.7|48034.8|47994.8|47885.9|47845.9|243
1674029100000|2023-01-18 08:05:00|47994.7|47954.7|48007|47967|48023.3|47983.3|47973.4|47933.4|38
1674029400000|2023-01-18 08:10:00|48005.2|47965.2|47960.7|47920.7|48015.2|47975.2|47950.1|47910.1|81
1674029700000|2023-01-18 08:15:00|47958.8|47918.8|47969.4|47929.4|47983.2|47943.2|47930.6|47890.6|42
1674030000000|2023-01-18 08:20:00|47966.2|47926.2|47806.8|47766.8|47999.4|47959.4|47806.8|47766.8|105
1674030300000|2023-01-18 08:25:00|47810|47770|47803.6|47763.6|47819.9|47779.9|47798.1|47758.1|17
1674030600000|2023-01-18 08:30:00|47801.7|47761.7|47841.6|47801.6|47848.6|47808.6|47794.8|47754.8|27
1674030900000|2023-01-18 08:35:00|47859.8|47819.8|47911.5|47871.5|47914.7|47874.7|47853.5|47813.5|73
1674031200000|2023-01-18 08:40:00|47908.4|47868.4|47908.3|47868.3|47915.2|47875.2|47883.4|47843.4|36
1674031500000|2023-01-18 08:45:00|47910.2|47870.2|47861.9|47821.9|47915.2|47875.2|47861.9|47821.9|27
1674031800000|2023-01-18 08:50:00|47855.1|47815.1|47863.8|47823.8|47905.7|47865.7|47817.6|47777.6|48
1674032100000|2023-01-18 08:55:00|47865.6|47825.6|47880.5|47840.5|47883.7|47843.7|47860.6|47820.6|9
1674032400000|2023-01-18 09:00:00|47875.5|47835.5|47830.4|47790.4|47888.7|47848.7|47810.5|47770.5|40
1674032700000|2023-01-18 09:05:00|47827.3|47787.3|47810.3|47770.3|47830.4|47790.4|47769.1|47729.1|75
1674033000000|2023-01-18 09:10:00|47812.2|47772.2|47772.1|47732.1|47825.3|47785.3|47764|47724|49
1674033300000|2023-01-18 09:15:00|47775.2|47735.2|47805.1|47765.1|47830.2|47790.2|47775.2|47735.2|32
1674033600000|2023-01-18 09:20:00|47798.9|47758.9|47761.9|47721.9|47798.9|47758.9|47751.9|47711.9|83
1674033900000|2023-01-18 09:25:00|47776.9|47736.9|47783.7|47743.7|47811.9|47771.9|47766.9|47726.9|34
1674034200000|2023-01-18 09:30:00|47781.8|47741.8|47836.7|47796.7|47838.6|47798.6|47773.6|47733.6|19
1674034500000|2023-01-18 09:35:00|47833.6|47793.6|47816.6|47776.6|47856.6|47816.6|47813.5|47773.5|64
1674034800000|2023-01-18 09:40:00|47813.4|47773.4|47794.6|47754.6|47815.3|47775.3|47782.8|47742.8|71
1674035100000|2023-01-18 09:45:00|47797.7|47757.7|47812.6|47772.6|47814.5|47774.5|47797.6|47757.6|16
1674035400000|2023-01-18 09:50:00|47814.5|47774.5|47803.8|47763.8|47817.6|47777.6|47787.5|47747.5|24
1674035700000|2023-01-18 09:55:00|47800.6|47760.6|47797.4|47757.4|47805.6|47765.6|47784.3|47744.3|47
1674036000000|2023-01-18 10:00:00|47794.3|47754.3|47779.8|47739.8|47826.8|47786.8|47763.6|47723.6|54
1674036300000|2023-01-18 10:05:00|47784.8|47744.8|47762.9|47722.9|47784.8|47744.8|47752.9|47712.9|31
1674036600000|2023-01-18 10:10:00|47762.8|47722.8|47764.6|47724.6|47766.5|47726.5|47738.4|47698.4|40
1674036900000|2023-01-18 10:15:00|47766.5|47726.5|47746.4|47706.4|47766.5|47726.5|47738.3|47698.3|37
1674037200000|2023-01-18 10:20:00|47756.4|47716.4|47750|47710|47760.1|47720.1|47750|47710|24
1674037500000|2023-01-18 10:25:00|47748.1|47708.1|47743.1|47703.1|47750|47710|47736.8|47696.8|20
1674037800000|2023-01-18 10:30:00|47753.1|47713.1|47769.8|47729.8|47769.9|47729.9|47753.1|47713.1|13
1674038100000|2023-01-18 10:35:00|47771.7|47731.7|47749.7|47709.7|47771.7|47731.7|47741.6|47701.6|36
1674038400000|2023-01-18 10:40:00|47746.6|47706.6|47748.4|47708.4|47753.4|47713.4|47739.6|47699.6|13
1674038700000|2023-01-18 10:45:00|47746.5|47706.5|47738.3|47698.3|47748.3|47708.3|47733.3|47693.3|6
1674039000000|2023-01-18 10:50:00|47740.1|47700.1|47763.2|47723.2|47765|47725|47740.1|47700.1|7
1674039300000|2023-01-18 10:55:00|47750|47710|47741.2|47701.2|47763.1|47723.1|47733.1|47693.1|19
1674039600000|2023-01-18 11:00:00|47747.4|47707.4|47761.1|47721.1|47761.1|47721.1|47747.4|47707.4|13
1674039900000|2023-01-18 11:05:00|47756.1|47716.1|47761|47721|47762.9|47722.9|47753|47713|7
1674040200000|2023-01-18 11:10:00|47764.1|47724.1|47769|47729|47771|47731|47759.1|47719.1|30
1674040500000|2023-01-18 11:15:00|47767.2|47727.2|47768.9|47728.9|47769|47729|47749|47709|41
1674040800000|2023-01-18 11:20:00|47788.9|47748.9|47778.8|47738.8|47802|47762|47773.9|47733.9|77
1674041100000|2023-01-18 11:25:00|47781.9|47741.9|47790|47750|47790|47750|47776.9|47736.9|21
1674041400000|2023-01-18 11:30:00|47786.9|47746.9|47778.6|47738.6|47791.8|47751.8|47778.6|47738.6|20
1674041700000|2023-01-18 11:35:00|47776.7|47736.7|47763.5|47723.5|47778.6|47738.6|47761.7|47721.7|7
1674042000000|2023-01-18 11:40:00|47761.7|47721.7|47756.6|47716.6|47778.5|47738.5|47746.6|47706.6|12
1674042300000|2023-01-18 11:45:00|47763.4|47723.4|47738.3|47698.3|47766.5|47726.5|47728.4|47688.4|28
1674042600000|2023-01-18 11:50:00|47735.2|47695.2|47707|47667|47763.9|47723.9|47692|47652|53
1674042900000|2023-01-18 11:55:00|47703.8|47663.8|47756.9|47716.9|47756.9|47716.9|47690.1|47650.1|57
1674043200000|2023-01-18 12:00:00|47760|47720|47708.7|47668.7|47771.9|47731.9|47682.4|47642.4|257
1674043500000|2023-01-18 12:05:00|47715.5|47675.5|47690.4|47650.4|47715.5|47675.5|47685.4|47645.4|6
1674043800000|2023-01-18 12:10:00|47688.6|47648.6|47677.2|47637.2|47690.4|47650.4|47677.2|47637.2|18
1674044100000|2023-01-18 12:15:00|47674.1|47634.1|47690.9|47650.9|47697.1|47657.1|47668.4|47628.4|34
1674044400000|2023-01-18 12:20:00|47695.9|47655.9|47697.6|47657.6|47704.5|47664.5|47695.9|47655.9|22
1674044700000|2023-01-18 12:25:00|47694.5|47654.5|47672.5|47632.5|47694.5|47654.5|47662.6|47622.6|9
1674045000000|2023-01-18 12:30:00|47664.4|47624.4|47637.4|47597.4|47664.4|47624.4|47637.4|47597.4|30
1674045300000|2023-01-18 12:35:00|47640.6|47600.6|47571.7|47531.7|47650.6|47610.6|47560.5|47520.5|97
1674045600000|2023-01-18 12:40:00|47573.6|47533.6|47567.3|47527.3|47580.4|47540.4|47540.4|47500.4|105
1674045900000|2023-01-18 12:45:00|47570.4|47530.4|47607.2|47567.2|47618.4|47578.4|47564.1|47524.1|39
1674046200000|2023-01-18 12:50:00|47604|47564|47598.3|47558.3|47613.4|47573.4|47582.2|47542.2|37
1674046500000|2023-01-18 12:55:00|47578.3|47538.3|47550.7|47510.7|47578.3|47538.3|47547.6|47507.6|115
1674046800000|2023-01-18 13:00:00|47555.7|47515.7|47593.1|47553.1|47630|47590|47555.7|47515.7|125
1674047100000|2023-01-18 13:05:00|47596.2|47556.2|47509.3|47469.3|47603.1|47563.1|47495.5|47455.5|82
1674047400000|2023-01-18 13:10:00|47506.2|47466.2|47495.4|47455.4|47535.5|47495.5|47478.6|47438.6|82
1674047700000|2023-01-18 13:15:00|47492.3|47452.3|47414.1|47374.1|47504.1|47464.1|47406|47366|86
1674048000000|2023-01-18 13:20:00|47410.3|47370.3|47379|47339|47424|47384|47351|47311|148
1674048300000|2023-01-18 13:25:00|47375.9|47335.9|47332.1|47292.1|47375.9|47335.9|47275.8|47235.8|322
1674048600000|2023-01-18 13:30:00|47327.1|47287.1|47293.8|47253.8|47372.1|47332.1|47265.8|47225.8|190
1674048900000|2023-01-18 13:35:00|47300.7|47260.7|47256.9|47216.9|47302|47262|47158.2|47118.2|244
1674049200000|2023-01-18 13:40:00|47258.1|47218.1|47298|47258|47328.1|47288.1|47241.2|47201.2|170
1674052200000|2023-01-18 14:30:00|47277.8|47237.8|47358.3|47318.3|47373.9|47333.9|47214.7|47174.7|1527
1674052500000|2023-01-18 14:35:00|47351.4|47311.4|47459.4|47419.4|47496.3|47456.3|47302.1|47262.1|659
1674052800000|2023-01-18 14:40:00|47461.3|47421.3|47277.5|47237.5|47480.7|47440.7|47206.4|47166.4|589
1674053100000|2023-01-18 14:45:00|47297.5|47257.5|47436.1|47396.1|47447.4|47407.4|47287.5|47247.5|462
1674053400000|2023-01-18 14:50:00|47434.2|47394.2|47544|47504|47594|47554|47425.4|47385.4|916
1674053700000|2023-01-18 14:55:00|47547.1|47507.1|47368.3|47328.3|47547.1|47507.1|47348.3|47308.3|664
1674054000000|2023-01-18 15:00:00|47360.2|47320.2|47303.9|47263.9|47388.9|47348.9|47259.6|47219.6|516
1674054300000|2023-01-18 15:05:00|47297.6|47257.6|47301.9|47261.9|47374.4|47334.4|47265.1|47225.1|399
1674054600000|2023-01-18 15:10:00|47306.9|47266.9|47408.6|47368.6|47452.4|47412.4|47305|47265|356
1674054900000|2023-01-18 15:15:00|47406.7|47366.7|47261|47221|47406.7|47366.7|47226|47186|397
1674055200000|2023-01-18 15:20:00|47264.1|47224.1|47290.9|47250.9|47314.1|47274.1|47257.9|47217.9|323
1674055500000|2023-01-18 15:25:00|47284.7|47244.7|47186.6|47146.6|47284.7|47244.7|47162.8|47122.8|415
1674055800000|2023-01-18 15:30:00|47191.6|47151.6|47059|47019|47240.9|47200.9|47044.7|47004.7|754
1674056100000|2023-01-18 15:35:00|47054|47014|47057.1|47017.1|47090.2|47050.2|47003.5|46963.5|708
1674056400000|2023-01-18 15:40:00|47060.8|47020.8|47072.6|47032.6|47100.2|47060.2|47003.9|46963.9|418
1674056700000|2023-01-18 15:45:00|47070.7|47030.7|47123.1|47083.1|47133.8|47093.8|47063.8|47023.8|431
1674057000000|2023-01-18 15:50:00|47128.1|47088.1|47064.3|47024.3|47166.2|47126.2|47039.3|46999.3|223
1674057300000|2023-01-18 15:55:00|47069.3|47029.3|47050.5|47010.5|47123.6|47083.6|47029.2|46989.2|217
1674057600000|2023-01-18 16:00:00|47050.4|47010.4|47104.7|47064.7|47109.7|47069.7|47011.1|46971.1|220
1674057900000|2023-01-18 16:05:00|47109.7|47069.7|47092|47052|47131.4|47091.4|47076.4|47036.4|260
1674058200000|2023-01-18 16:10:00|47100.1|47060.1|47147.5|47107.5|47220.6|47180.6|47083.9|47043.9|401
1674058500000|2023-01-18 16:15:00|47152.5|47112.5|47084.3|47044.3|47160.6|47120.6|47074.3|47034.3|156
1674058800000|2023-01-18 16:20:00|47077.4|47037.4|46999.2|46959.2|47082.4|47042.4|46999.2|46959.2|292
1674059100000|2023-01-18 16:25:00|46996.1|46956.1|47044.8|47004.8|47049.8|47009.8|46948.6|46908.6|376
1674059400000|2023-01-18 16:30:00|47041.6|47001.6|46958.4|46918.4|47041.6|47001.6|46943.5|46903.5|360
1674059700000|2023-01-18 16:35:00|46955.3|46915.3|46824|46784|46978.4|46938.4|46800.9|46760.9|541
1674060000000|2023-01-18 16:40:00|46822.1|46782.1|46918.9|46878.9|46946.4|46906.4|46800.9|46760.9|332
1674060300000|2023-01-18 16:45:00|46915.8|46875.8|46978.8|46938.8|46978.8|46938.8|46878.9|46838.9|299
1674060600000|2023-01-18 16:50:00|46968.8|46928.8|47001.2|46961.2|47008.8|46968.8|46948.1|46908.1|287
1674060900000|2023-01-18 16:55:00|47004.9|46964.9|46954.8|46914.8|47011.2|46971.2|46913|46873|194
1674061200000|2023-01-18 17:00:00|46958|46918|46914.8|46874.8|46973|46933|46896.7|46856.7|247
1674061500000|2023-01-18 17:05:00|46911|46871|46796.5|46756.5|46930.9|46890.9|46778.4|46738.4|264
1674061800000|2023-01-18 17:10:00|46791.5|46751.5|46837.7|46797.7|46851.5|46811.5|46691.7|46651.7|426
1674062100000|2023-01-18 17:15:00|46839.6|46799.6|46735.1|46695.1|46854.6|46814.6|46730.1|46690.1|298
1674062400000|2023-01-18 17:20:00|46742|46702|46796.3|46756.3|46832.5|46792.5|46742|46702|307
1674062700000|2023-01-18 17:25:00|46791.3|46751.3|46745|46705|46804.4|46764.4|46691.9|46651.9|370
1674063000000|2023-01-18 17:30:00|46741.8|46701.8|46673|46633|46743.7|46703.7|46632.5|46592.5|387
1674063300000|2023-01-18 17:35:00|46668|46628|46767.9|46727.9|46777.9|46737.9|46663|46623|234
1674063600000|2023-01-18 17:40:00|46764.1|46724.1|46858.3|46818.3|46866.4|46826.4|46757.9|46717.9|256
1674063900000|2023-01-18 17:45:00|46853.3|46813.3|46803.2|46763.2|46860.2|46820.2|46752.7|46712.7|242
1674064200000|2023-01-18 17:50:00|46805.1|46765.1|46797.6|46757.6|46813.8|46773.8|46765.8|46725.8|146
1674064500000|2023-01-18 17:55:00|46789.5|46749.5|46811.8|46771.8|46854.9|46814.9|46768.2|46728.2|184
1674064800000|2023-01-18 18:00:00|46821.8|46781.8|46840.5|46800.5|46860.5|46820.5|46801.8|46761.8|75
1674065100000|2023-01-18 18:05:00|46835.5|46795.5|46819.5|46779.5|46835.5|46795.5|46767.4|46727.4|489
1674065400000|2023-01-18 18:10:00|46827.6|46787.6|46733.7|46693.7|46847.6|46807.6|46723.8|46683.8|314
1674065700000|2023-01-18 18:15:00|46743.7|46703.7|46899.2|46859.2|46923|46883|46726.8|46686.8|437
1674066000000|2023-01-18 18:20:00|46891.1|46851.1|46919.8|46879.8|46921|46881|46834.8|46794.8|417
1674066300000|2023-01-18 18:25:00|46912.9|46872.9|46967.1|46927.1|46972.1|46932.1|46910.9|46870.9|303
1674066600000|2023-01-18 18:30:00|46972.1|46932.1|46968.9|46928.9|46993.2|46953.2|46915.8|46875.8|381
1674066900000|2023-01-18 18:35:00|46962.7|46922.7|46979.5|46939.5|46984.5|46944.5|46898.3|46858.3|268
1674067200000|2023-01-18 18:40:00|46979.4|46939.4|47023.7|46983.7|47028.7|46988.7|46963.2|46923.2|214
1674067500000|2023-01-18 18:45:00|47020.6|46980.6|47058|47018|47100.5|47060.5|47002.4|46962.4|374
1674067800000|2023-01-18 18:50:00|47059.9|47019.9|47076|47036|47086.1|47046.1|47044.2|47004.2|164
1674068100000|2023-01-18 18:55:00|47079.1|47039.1|47060.2|47020.2|47081|47041|47014.1|46974.1|298
1674068400000|2023-01-18 19:00:00|47067.1|47027.1|47070.1|47030.1|47090.2|47050.2|47012.8|46972.8|413
1674068700000|2023-01-18 19:05:00|47072|47032|47075|47035|47120.1|47080.1|47052|47012|345
1674069000000|2023-01-18 19:10:00|47080|47040|47149|47109|47187.2|47147.2|47060|47020|1350
1674069300000|2023-01-18 19:15:00|47145.9|47105.9|47135.8|47095.8|47172.8|47132.8|47096.6|47056.6|426
1674090000000|2023-01-19 01:00:00|47098|47058|47048.3|47008.3|47098|47058|46998.7|46958.7|203
1674090300000|2023-01-19 01:05:00|47045.2|47005.2|47158.5|47118.5|47202.4|47162.4|47044|47004|85
1674090600000|2023-01-19 01:10:00|47161.6|47121.6|47204.6|47164.6|47229.6|47189.6|47147.4|47107.4|69
1674090900000|2023-01-19 01:15:00|47201.5|47161.5|47248.7|47208.7|47271.8|47231.8|47177.3|47137.3|68
1674091200000|2023-01-19 01:20:00|47250.7|47210.7|47192.8|47152.8|47253.7|47213.7|47185.9|47145.9|60
1674091500000|2023-01-19 01:25:00|47189.8|47149.8|47179.7|47139.7|47192.8|47152.8|47164.7|47124.7|12
1674091800000|2023-01-19 01:30:00|47176.6|47136.6|47195.7|47155.7|47211.9|47171.9|47161.6|47121.6|85
1674092100000|2023-01-19 01:35:00|47203.8|47163.8|47205.6|47165.6|47211.9|47171.9|47193.7|47153.7|19
1674092400000|2023-01-19 01:40:00|47200.6|47160.6|47160.1|47120.1|47200.6|47160.6|47158.2|47118.2|22
1674092700000|2023-01-19 01:45:00|47158.2|47118.2|47155|47115|47183.2|47143.2|47152|47112|24
1674093000000|2023-01-19 01:50:00|47156.9|47116.9|47161.1|47121.1|47181.1|47141.1|47155|47115|28
1674093300000|2023-01-19 01:55:00|47163|47123|47150.6|47110.6|47177.9|47137.9|47148.7|47108.7|33
1674093600000|2023-01-19 02:00:00|47148.7|47108.7|47162.8|47122.8|47165.9|47125.9|47131.7|47091.7|16
1674093900000|2023-01-19 02:05:00|47168.9|47128.9|47185|47145|47202|47162|47168.9|47128.9|18
1674094200000|2023-01-19 02:10:00|47181.9|47141.9|47188.7|47148.7|47198.8|47158.8|47171.9|47131.9|10
1674094500000|2023-01-19 02:15:00|47191.8|47151.8|47198.6|47158.6|47204.9|47164.9|47188.7|47148.7|12
1674094800000|2023-01-19 02:20:00|47204.8|47164.8|47217.8|47177.8|47238.9|47198.9|47204.8|47164.8|23
1674095100000|2023-01-19 02:25:00|47217.7|47177.7|47207.7|47167.7|47217.7|47177.7|47204.6|47164.6|2
1674095400000|2023-01-19 02:30:00|47204.6|47164.6|47236.8|47196.8|47241.8|47201.8|47194.6|47154.6|16
1674095700000|2023-01-19 02:35:00|47233.7|47193.7|47225.5|47185.5|47233.7|47193.7|47218.6|47178.6|5
1674096000000|2023-01-19 02:40:00|47223.6|47183.6|47221.6|47181.6|47230.5|47190.5|47215.4|47175.4|17
1674096300000|2023-01-19 02:45:00|47226.6|47186.6|47272.6|47232.6|47277.6|47237.6|47221.6|47181.6|29
1674096600000|2023-01-19 02:50:00|47262.6|47222.6|47242.5|47202.5|47269.5|47229.5|47240.6|47200.6|6
1674096900000|2023-01-19 02:55:00|47245.6|47205.6|47250.5|47210.5|47255.5|47215.5|47242.5|47202.5|4
1674097200000|2023-01-19 03:00:00|47248.5|47208.5|47206.2|47166.2|47250.5|47210.5|47204.2|47164.2|12
1674097500000|2023-01-19 03:05:00|47204.2|47164.2|47159.9|47119.9|47216.1|47176.1|47159.9|47119.9|16
1674097800000|2023-01-19 03:10:00|47158|47118|47195.9|47155.9|47195.9|47155.9|47158|47118|27
1674098100000|2023-01-19 03:15:00|47194|47154|47195.8|47155.8|47197.8|47157.8|47175.9|47135.9|11
1674098400000|2023-01-19 03:20:00|47197.8|47157.8|47202.7|47162.7|47207.7|47167.7|47192.7|47152.7|0
1674098700000|2023-01-19 03:25:00|47199.6|47159.6|47159.5|47119.5|47199.6|47159.6|47159.5|47119.5|5
1674099000000|2023-01-19 03:30:00|47157.6|47117.6|47159.4|47119.4|47164.5|47124.5|47149.4|47109.4|6
1674099300000|2023-01-19 03:35:00|47157.4|47117.4|47155.4|47115.4|47162.4|47122.4|47152.4|47112.4|0
1674099600000|2023-01-19 03:40:00|47157.4|47117.4|47195.3|47155.3|47195.3|47155.3|47157.3|47117.3|6
1674099900000|2023-01-19 03:45:00|47198.4|47158.4|47198.3|47158.3|47201.4|47161.4|47188.3|47148.3|8
1674100200000|2023-01-19 03:50:00|47198.2|47158.2|47188.2|47148.2|47206.3|47166.3|47188.2|47148.2|4
1674100500000|2023-01-19 03:55:00|47185.1|47145.1|47181.1|47141.1|47185.1|47145.1|47178.1|47138.1|0
1674100800000|2023-01-19 04:00:00|47178.1|47138.1|47201|47161|47204.2|47164.2|47178.1|47138.1|5
1674101100000|2023-01-19 04:05:00|47204.1|47164.1|47219|47179|47219.1|47179.1|47204.1|47164.1|0
1674101400000|2023-01-19 04:10:00|47222.1|47182.1|47203.9|47163.9|47222.1|47182.1|47198.9|47158.9|2
1674101700000|2023-01-19 04:15:00|47213.9|47173.9|47200.7|47160.7|47213.9|47173.9|47200.7|47160.7|5
1674102000000|2023-01-19 04:20:00|47195.7|47155.7|47187.6|47147.6|47195.7|47155.7|47174.5|47134.5|7
1674102300000|2023-01-19 04:25:00|47187.5|47147.5|47177.5|47137.5|47187.5|47147.5|47172.5|47132.5|0
1674102600000|2023-01-19 04:30:00|47177.4|47137.4|47174.3|47134.3|47179.3|47139.3|47174.3|47134.3|1
1674102900000|2023-01-19 04:35:00|47169.3|47129.3|47161.1|47121.1|47176.2|47136.2|47161.1|47121.1|9
1674103200000|2023-01-19 04:40:00|47151.1|47111.1|47131.8|47091.8|47151.1|47111.1|47129.9|47089.9|6
1674103500000|2023-01-19 04:45:00|47129.8|47089.8|47125.6|47085.6|47129.8|47089.8|47122.6|47082.6|7
1674103800000|2023-01-19 04:50:00|47128.6|47088.6|47135.5|47095.5|47145.5|47105.5|47128.6|47088.6|4
1674104100000|2023-01-19 04:55:00|47135.4|47095.4|47158.4|47118.4|47158.5|47118.5|47135.4|47095.4|14
1674104400000|2023-01-19 05:00:00|47161.5|47121.5|47161.4|47121.4|47166.4|47126.4|47158.3|47118.3|8
1674104700000|2023-01-19 05:05:00|47158.3|47118.3|47186.3|47146.3|47186.3|47146.3|47151.3|47111.3|2
1674105000000|2023-01-19 05:10:00|47189|47149|47201.2|47161.2|47210.1|47170.1|47189|47149|5
1674105300000|2023-01-19 05:15:00|47201.1|47161.1|47201.1|47161.1|47201.1|47161.1|47191.1|47151.1|5
1674105600000|2023-01-19 05:20:00|47201|47161|47214|47174|47234.1|47194.1|47201|47161|26
1674105900000|2023-01-19 05:25:00|47206|47166|47223.9|47183.9|47224|47184|47204|47164|1
1674106200000|2023-01-19 05:30:00|47225.9|47185.9|47230.8|47190.8|47253.9|47213.9|47210.9|47170.9|72
1674106500000|2023-01-19 05:35:00|47227.7|47187.7|47202.6|47162.6|47230.8|47190.8|47202.6|47162.6|9
1674106800000|2023-01-19 05:40:00|47210.7|47170.7|47208.6|47168.6|47220.6|47180.6|47197.6|47157.6|9
1674107100000|2023-01-19 05:45:00|47203.6|47163.6|47220.5|47180.5|47225.5|47185.5|47203.6|47163.6|3
1674107400000|2023-01-19 05:50:00|47223.5|47183.5|47220.4|47180.4|47225.4|47185.4|47209.3|47169.3|8
1674107700000|2023-01-19 05:55:00|47217.3|47177.3|47217.2|47177.2|47220.4|47180.4|47202.3|47162.3|8
1674108000000|2023-01-19 06:00:00|47214.1|47174.1|47194|47154|47217.2|47177.2|47194|47154|10
1674108300000|2023-01-19 06:05:00|47199|47159|47213.9|47173.9|47219|47179|47190.9|47150.9|3
1674108600000|2023-01-19 06:10:00|47210.9|47170.9|47208.8|47168.8|47213.9|47173.9|47208.8|47168.8|2
1674108900000|2023-01-19 06:15:00|47210.8|47170.8|47200.7|47160.7|47210.8|47170.8|47195.8|47155.8|2
1674109200000|2023-01-19 06:20:00|47198.7|47158.7|47203.6|47163.6|47206.7|47166.7|47196.8|47156.8|2
1674109500000|2023-01-19 06:25:00|47206.7|47166.7|47216.6|47176.6|47218.6|47178.6|47203.6|47163.6|1
1674109800000|2023-01-19 06:30:00|47216.5|47176.5|47243.4|47203.4|47246.5|47206.5|47216.5|47176.5|3
1674110100000|2023-01-19 06:35:00|47248.4|47208.4|47243.3|47203.3|47251.5|47211.5|47236.4|47196.4|2
1674110400000|2023-01-19 06:40:00|47240.2|47200.2|47258.2|47218.2|47261.3|47221.3|47240.2|47200.2|3
1674110700000|2023-01-19 06:45:00|47261.3|47221.3|47255.3|47215.3|47261.3|47221.3|47234.3|47194.3|20
1674111000000|2023-01-19 06:50:00|47257.3|47217.3|47226.1|47186.1|47257.3|47217.3|47208|47168|32
1674111300000|2023-01-19 06:55:00|47224.1|47184.1|47216|47176|47229.1|47189.1|47214|47174|4
1674111600000|2023-01-19 07:00:00|47212.9|47172.9|47195.9|47155.9|47212.9|47172.9|47179.8|47139.8|16
1674111900000|2023-01-19 07:05:00|47192.8|47152.8|47172.7|47132.7|47207.8|47167.8|47172.7|47132.7|55
1674112200000|2023-01-19 07:10:00|47169.6|47129.6|47162.6|47122.6|47172.7|47132.7|47155.7|47115.7|17
1674112500000|2023-01-19 07:15:00|47159.5|47119.5|47159.4|47119.4|47185.6|47145.6|47154.5|47114.5|21
1674112800000|2023-01-19 07:20:00|47161.4|47121.4|47174.3|47134.3|47175.5|47135.5|47161.4|47121.4|12
1674113100000|2023-01-19 07:25:00|47176.3|47136.3|47172.3|47132.3|47176.3|47136.3|47169.3|47129.3|5
1674113400000|2023-01-19 07:30:00|47175.3|47135.3|47202.2|47162.2|47205.3|47165.3|47175.3|47135.3|6
1674113700000|2023-01-19 07:35:00|47200.2|47160.2|47192.1|47152.1|47203.3|47163.3|47172.1|47132.1|11
1674114000000|2023-01-19 07:40:00|47189|47149|47175|47135|47189|47149|47173.1|47133.1|4
1674114300000|2023-01-19 07:45:00|47178.1|47138.1|47188|47148|47191.1|47151.1|47168.9|47128.9|7
1674114600000|2023-01-19 07:50:00|47191|47151|47191.8|47151.8|47218|47178|47189.8|47149.8|8
1674114900000|2023-01-19 07:55:00|47189.8|47149.8|47183.6|47143.6|47194.8|47154.8|47181.7|47141.7|12
1674115200000|2023-01-19 08:00:00|47181.7|47141.7|47224.6|47184.6|47232.7|47192.7|47168.6|47128.6|71
1674115500000|2023-01-19 08:05:00|47209.6|47169.6|47220.6|47180.6|47224.5|47184.5|47194.6|47154.6|25
1674115800000|2023-01-19 08:10:00|47222.6|47182.6|47248.6|47208.6|47258.6|47218.6|47220.6|47180.6|14
1674116100000|2023-01-19 08:15:00|47245.5|47205.5|47264.6|47224.6|47271.6|47231.6|47224.4|47184.4|28
1674116400000|2023-01-19 08:20:00|47272.6|47232.6|47293.6|47253.6|47305.7|47265.7|47267.6|47227.6|37
1674116700000|2023-01-19 08:25:00|47290.6|47250.6|47281.6|47241.6|47295.6|47255.6|47270.5|47230.5|19
1674117000000|2023-01-19 08:30:00|47283.5|47243.5|47283.4|47243.4|47286.5|47246.5|47260.5|47220.5|41
1674117300000|2023-01-19 08:35:00|47280.4|47240.4|47321.4|47281.4|47332.5|47292.5|47271.5|47231.5|21
1674117600000|2023-01-19 08:40:00|47318.3|47278.3|47280.2|47240.2|47321.4|47281.4|47280.2|47240.2|22
1674117900000|2023-01-19 08:45:00|47282.1|47242.1|47232|47192|47288.2|47248.2|47232|47192|22
1674118200000|2023-01-19 08:50:00|47220.1|47180.1|47230|47190|47253.1|47213.1|47217|47177|11
1674118500000|2023-01-19 08:55:00|47228|47188|47188.8|47148.8|47231.9|47191.9|47183.8|47143.8|27
1674118800000|2023-01-19 09:00:00|47185.7|47145.7|47253.7|47213.7|47253.7|47213.7|47185.7|47145.7|32
1674119100000|2023-01-19 09:05:00|47253.6|47213.6|47228.6|47188.6|47253.6|47213.6|47217.5|47177.5|9
1674119400000|2023-01-19 09:10:00|47228.5|47188.5|47273.4|47233.4|47275.4|47235.4|47222.4|47182.4|54
1674119700000|2023-01-19 09:15:00|47275.4|47235.4|47304.4|47264.4|47336.4|47296.4|47258.4|47218.4|88
1674120000000|2023-01-19 09:20:00|47301.4|47261.4|47274.3|47234.3|47301.4|47261.4|47271.3|47231.3|8
1674120300000|2023-01-19 09:25:00|47267.4|47227.4|47254.2|47214.2|47274.3|47234.3|47254.2|47214.2|2
1674120600000|2023-01-19 09:30:00|47259.2|47219.2|47271.1|47231.1|47271.2|47231.2|47251.1|47211.1|68
1674120900000|2023-01-19 09:35:00|47273|47233|47297.9|47257.9|47297.9|47257.9|47229.9|47189.9|95
1674121200000|2023-01-19 09:40:00|47301|47261|47278.9|47238.9|47301|47261|47267.9|47227.9|29
1674121500000|2023-01-19 09:45:00|47280.8|47240.8|47289.7|47249.7|47291.7|47251.7|47268.6|47228.6|25
1674121800000|2023-01-19 09:50:00|47292.7|47252.7|47304.6|47264.6|47304.6|47264.6|47282.7|47242.7|17
1674122100000|2023-01-19 09:55:00|47294.6|47254.6|47272.5|47232.5|47294.6|47254.6|47270.6|47230.6|24
1674122400000|2023-01-19 10:00:00|47277.5|47237.5|47287.4|47247.4|47287.4|47247.4|47254.4|47214.4|14
1674122700000|2023-01-19 10:05:00|47282.4|47242.4|47297.3|47257.3|47311.5|47271.5|47268.5|47228.5|47
1674123000000|2023-01-19 10:10:00|47295.3|47255.3|47303.3|47263.3|47305.3|47265.3|47277.3|47237.3|30
1674123300000|2023-01-19 10:15:00|47300.2|47260.2|47278.2|47238.2|47305.2|47265.2|47278.2|47238.2|12
1674123600000|2023-01-19 10:20:00|47280.1|47240.1|47272|47232|47300.1|47260.1|47262|47222|40
1674123900000|2023-01-19 10:25:00|47277|47237|47257.7|47217.7|47293.9|47253.9|47249.7|47209.7|41
1674124200000|2023-01-19 10:30:00|47249.7|47209.7|47211.5|47171.5|47254.7|47214.7|47211.5|47171.5|12
1674124500000|2023-01-19 10:35:00|47209.6|47169.6|47152.3|47112.3|47211.5|47171.5|47152.3|47112.3|42
1674124800000|2023-01-19 10:40:00|47137.3|47097.3|47140.2|47100.2|47182.3|47142.3|47137.2|47097.2|116
1674125100000|2023-01-19 10:45:00|47142.2|47102.2|47137.1|47097.1|47147.2|47107.2|47137.1|47097.1|43
1674125400000|2023-01-19 10:50:00|47140.1|47100.1|47145.9|47105.9|47150.9|47110.9|47114|47074|43
1674125700000|2023-01-19 10:55:00|47148.9|47108.9|47193.9|47153.9|47201.9|47161.9|47148.9|47108.9|41
1674126000000|2023-01-19 11:00:00|47193.8|47153.8|47191.8|47151.8|47206.9|47166.9|47184.9|47144.9|22
1674126300000|2023-01-19 11:05:00|47194.8|47154.8|47212.8|47172.8|47217.8|47177.8|47184.8|47144.8|23
1674126600000|2023-01-19 11:10:00|47207.8|47167.8|47230.5|47190.5|47230.5|47190.5|47204.7|47164.7|19
1674126900000|2023-01-19 11:15:00|47225.5|47185.5|47228.4|47188.4|47230.5|47190.5|47218.5|47178.5|12
1674127200000|2023-01-19 11:20:00|47230.4|47190.4|47215.3|47175.3|47230.4|47190.4|47208.3|47168.3|13
1674127500000|2023-01-19 11:25:00|47213.3|47173.3|47218.2|47178.2|47230.3|47190.3|47210.3|47170.3|10
1674127800000|2023-01-19 11:30:00|47213.2|47173.2|47226.2|47186.2|47226.2|47186.2|47208.2|47168.2|12
1674128100000|2023-01-19 11:35:00|47228.1|47188.1|47226.1|47186.1|47228.1|47188.1|47218.1|47178.1|13
1674128400000|2023-01-19 11:40:00|47223|47183|47221|47181|47223|47183|47206|47166|17
1674128700000|2023-01-19 11:45:00|47217.9|47177.9|47227.8|47187.8|47227.9|47187.9|47217.9|47177.9|3
1674129000000|2023-01-19 11:50:00|47225.9|47185.9|47211.6|47171.6|47227.8|47187.8|47199.7|47159.7|16
1674129300000|2023-01-19 11:55:00|47209.7|47169.7|47144.4|47104.4|47221.6|47181.6|47137.4|47097.4|37
1674129600000|2023-01-19 12:00:00|47142.4|47102.4|47077.1|47037.1|47146.3|47106.3|47049.1|47009.1|209
1674129900000|2023-01-19 12:05:00|47075.2|47035.2|47121.1|47081.1|47153.1|47113.1|47069.1|47029.1|78
1674130200000|2023-01-19 12:10:00|47123.1|47083.1|47125|47085|47136.1|47096.1|47100|47060|49
1674130500000|2023-01-19 12:15:00|47126.9|47086.9|47185.9|47145.9|47191|47151|47123|47083|29
1674130800000|2023-01-19 12:20:00|47189|47149|47225|47185|47237|47197|47189|47149|41
1674131100000|2023-01-19 12:25:00|47216.9|47176.9|47201.8|47161.8|47224.9|47184.9|47199.9|47159.9|14
1674131400000|2023-01-19 12:30:00|47204.9|47164.9|47213.7|47173.7|47228.9|47188.9|47204.9|47164.9|51
1674131700000|2023-01-19 12:35:00|47216.7|47176.7|47218.6|47178.6|47222.6|47182.6|47204.5|47164.5|31
1674132000000|2023-01-19 12:40:00|47216.6|47176.6|47140.2|47100.2|47218.6|47178.6|47130.3|47090.3|56
1674132300000|2023-01-19 12:45:00|47134.2|47094.2|47124.1|47084.1|47135.2|47095.2|47080|47040|123
1674132600000|2023-01-19 12:50:00|47121|47081|47173.1|47133.1|47173.1|47133.1|47111|47071|50
1674132900000|2023-01-19 12:55:00|47183.1|47143.1|47174.1|47134.1|47192.1|47152.1|47146.1|47106.1|56
1674133200000|2023-01-19 13:00:00|47194.1|47154.1|47152|47112|47204.1|47164.1|47122|47082|101
1674133500000|2023-01-19 13:05:00|47154|47114|47101.7|47061.7|47154|47114|47087.8|47047.8|58
1674133800000|2023-01-19 13:10:00|47109.8|47069.8|47145.7|47105.7|47148.8|47108.8|47109.8|47069.8|52
1674134100000|2023-01-19 13:15:00|47143.8|47103.8|47047.6|47007.6|47143.8|47103.8|47039.6|46999.6|97
1674134400000|2023-01-19 13:20:00|47059.6|47019.6|47035.5|46995.5|47075.6|47035.6|47012.5|46972.5|95
1674134700000|2023-01-19 13:25:00|47033.6|46993.6|46999.4|46959.4|47042.5|47002.5|46961.4|46921.4|261
1674135000000|2023-01-19 13:30:00|46994.4|46954.4|46985.3|46945.3|47009.4|46969.4|46954.3|46914.3|108
1674135300000|2023-01-19 13:35:00|46976.2|46936.2|46962.2|46922.2|46979.3|46939.3|46949.2|46909.2|100
1674135600000|2023-01-19 13:40:00|46959.2|46919.2|46898.2|46858.2|46959.2|46919.2|46865|46825|343
1674138600000|2023-01-19 14:30:00|46933.8|46893.8|46931.5|46891.5|47129.1|47089.1|46891.5|46851.5|1654
1674138900000|2023-01-19 14:35:00|46926.5|46886.5|46845.4|46805.4|46927.6|46887.6|46789.4|46749.4|1083
1674139200000|2023-01-19 14:40:00|46843.4|46803.4|46785.3|46745.3|46871.4|46831.4|46763.3|46723.3|816
1674139500000|2023-01-19 14:45:00|46783.3|46743.3|46823.5|46783.5|46897.5|46857.5|46755.4|46715.4|586
1674139800000|2023-01-19 14:50:00|46832.6|46792.6|46861.5|46821.5|46919.6|46879.6|46813.5|46773.5|433
1674140100000|2023-01-19 14:55:00|46869.5|46829.5|46749.1|46709.1|46919.5|46879.5|46737.1|46697.1|311
1674140400000|2023-01-19 15:00:00|46739.1|46699.1|46797|46757|46861.2|46821.2|46734.1|46694.1|447
1674140700000|2023-01-19 15:05:00|46799|46759|46783.2|46743.2|46865.2|46825.2|46762|46722|498
1674141000000|2023-01-19 15:10:00|46786.2|46746.2|46724|46684|46813.1|46773.1|46719|46679|358
1674141300000|2023-01-19 15:15:00|46729|46689|46781.9|46741.9|46801|46761|46710.9|46670.9|244
1674141600000|2023-01-19 15:20:00|46794.9|46754.9|46874.8|46834.8|46894.9|46854.9|46740.8|46700.8|291
1674141900000|2023-01-19 15:25:00|46876.8|46836.8|46915.8|46875.8|46956.9|46916.9|46874.8|46834.8|420
1674142200000|2023-01-19 15:30:00|46905.8|46865.8|47004.8|46964.8|47017.8|46977.8|46849.7|46809.7|412
1674142500000|2023-01-19 15:35:00|47009.8|46969.8|46982.7|46942.7|47044.8|47004.8|46956.7|46916.7|292
1674142800000|2023-01-19 15:40:00|46984.7|46944.7|46968.5|46928.5|47052.7|47012.7|46964.7|46924.7|331
1674143100000|2023-01-19 15:45:00|46971.6|46931.6|46898.4|46858.4|46984.6|46944.6|46870.4|46830.4|260
1674143400000|2023-01-19 15:50:00|46901.5|46861.5|46834.3|46794.3|46906.5|46866.5|46824.3|46784.3|200
1674143700000|2023-01-19 15:55:00|46832.3|46792.3|46800.2|46760.2|46870.3|46830.3|46790.2|46750.2|247
1674144000000|2023-01-19 16:00:00|46792.2|46752.2|46893.2|46853.2|46929.2|46889.2|46785.2|46745.2|405
1674144300000|2023-01-19 16:05:00|46890.1|46850.1|46876|46836|46920.1|46880.1|46832.1|46792.1|307
1674144600000|2023-01-19 16:10:00|46879|46839|46944.9|46904.9|46953.9|46913.9|46866|46826|477
1674144900000|2023-01-19 16:15:00|46949.9|46909.9|46849.8|46809.8|46949.9|46909.9|46833.8|46793.8|276
1674145200000|2023-01-19 16:20:00|46851.8|46811.8|46841.7|46801.7|46866.8|46826.8|46798.7|46758.7|396
1674145500000|2023-01-19 16:25:00|46843.7|46803.7|46841.6|46801.6|46869.7|46829.7|46814.7|46774.7|169
1674145800000|2023-01-19 16:30:00|46844.7|46804.7|46853.5|46813.5|46869.6|46829.6|46815.5|46775.5|177
1674146100000|2023-01-19 16:35:00|46848.5|46808.5|47018.4|46978.4|47040.4|47000.4|46848.5|46808.5|359
1674146400000|2023-01-19 16:40:00|47021.4|46981.4|47078.3|47038.3|47091.3|47051.3|47008.4|46968.4|250
1674146700000|2023-01-19 16:45:00|47081.3|47041.3|47023.1|46983.1|47128.3|47088.3|47015.1|46975.1|369
1674147000000|2023-01-19 16:50:00|47025.1|46985.1|46961|46921|47053.1|47013.1|46955|46915|153
1674147300000|2023-01-19 16:55:00|46963|46923|46902.9|46862.9|46968|46928|46872.9|46832.9|212
1674147600000|2023-01-19 17:00:00|46899.9|46859.9|46838.7|46798.7|46922.9|46882.9|46828.8|46788.8|160
1674147900000|2023-01-19 17:05:00|46840.7|46800.7|46827.6|46787.6|46858.7|46818.7|46798.5|46758.5|497
1674148200000|2023-01-19 17:10:00|46822.6|46782.6|46833.6|46793.6|46836.7|46796.7|46802.5|46762.5|343
1674148500000|2023-01-19 17:15:00|46830.5|46790.5|46820.4|46780.4|46860.5|46820.5|46800.4|46760.4|219
1674148800000|2023-01-19 17:20:00|46818.5|46778.5|46858.4|46818.4|46860.3|46820.3|46818.4|46778.4|114
1674149100000|2023-01-19 17:25:00|46852.3|46812.3|46860.3|46820.3|46880.3|46840.3|46818.3|46778.3|174
1674149400000|2023-01-19 17:30:00|46858.3|46818.3|46843.2|46803.2|46870.2|46830.2|46832.2|46792.2|166
1674149700000|2023-01-19 17:35:00|46838.2|46798.2|46785.2|46745.2|46881.2|46841.2|46778.2|46738.2|487
1674150000000|2023-01-19 17:40:00|46788.2|46748.2|46852.2|46812.2|46877.2|46837.2|46788.2|46748.2|290
1674150300000|2023-01-19 17:45:00|46844.1|46804.1|46806|46766|46854.1|46814.1|46781.1|46741.1|95
1674150600000|2023-01-19 17:50:00|46801|46761|46792.9|46752.9|46829|46789|46776|46736|184
1674150900000|2023-01-19 17:55:00|46795.9|46755.9|46792.8|46752.8|46807.9|46767.9|46777.9|46737.9|148
1674151200000|2023-01-19 18:00:00|46795.8|46755.8|46766.7|46726.7|46805.8|46765.8|46749.7|46709.7|173
1674151500000|2023-01-19 18:05:00|46774.7|46734.7|46773.6|46733.6|46803.7|46763.7|46753.6|46713.6|144
1674151800000|2023-01-19 18:10:00|46771.6|46731.6|46736.4|46696.4|46773.6|46733.6|46714.5|46674.5|303
1674152100000|2023-01-19 18:15:00|46741.4|46701.4|46721.3|46681.3|46759.4|46719.4|46711.3|46671.3|193
1674152400000|2023-01-19 18:20:00|46719.3|46679.3|46661.2|46621.2|46729.3|46689.3|46616.2|46576.2|782
1674152700000|2023-01-19 18:25:00|46651.2|46611.2|46644|46604|46671.2|46631.2|46627.1|46587.1|217
1674153000000|2023-01-19 18:30:00|46647.1|46607.1|46624.9|46584.9|46671|46631|46610.9|46570.9|350
1674153300000|2023-01-19 18:35:00|46622.9|46582.9|46564.6|46524.6|46639.9|46599.9|46536.6|46496.6|438
1674153600000|2023-01-19 18:40:00|46566.6|46526.6|46604.5|46564.5|46641.6|46601.6|46528.6|46488.6|756
1674153900000|2023-01-19 18:45:00|46599.5|46559.5|46587.4|46547.4|46614.5|46574.5|46550.4|46510.4|416
1674154200000|2023-01-19 18:50:00|46589.4|46549.4|46612.3|46572.3|46613.3|46573.3|46570.4|46530.4|294
1674154500000|2023-01-19 18:55:00|46607.3|46567.3|46598.2|46558.2|46668.3|46628.3|46578.2|46538.2|369
1674154800000|2023-01-19 19:00:00|46603.2|46563.2|46647.2|46607.2|46658.2|46618.2|46572.2|46532.2|373
1674155100000|2023-01-19 19:05:00|46644.2|46604.2|46692.1|46652.1|46692.1|46652.1|46628.1|46588.1|275
1674155400000|2023-01-19 19:10:00|46694.1|46654.1|46528|46488|46694.1|46654.1|46528|46488|1464
1674155700000|2023-01-19 19:15:00|46530|46490|46531.9|46491.9|46550|46510|46502|46462|697
1674176400000|2023-01-20 01:00:00|46579|46539|46557.9|46517.9|46607|46567|46523.9|46483.9|231
1674176700000|2023-01-20 01:05:00|46555.9|46515.9|46538.8|46498.8|46583.9|46543.9|46535.8|46495.8|32
1674177000000|2023-01-20 01:10:00|46542.8|46502.8|46550.7|46510.7|46561.8|46521.8|46542.7|46502.7|90
1674177300000|2023-01-20 01:15:00|46547.7|46507.7|46528.6|46488.6|46550.7|46510.7|46525.6|46485.6|40
1674177600000|2023-01-20 01:20:00|46525.6|46485.6|46554.5|46514.5|46554.5|46514.5|46525.6|46485.6|41
1674177900000|2023-01-20 01:25:00|46552.5|46512.5|46577.4|46537.4|46577.4|46537.4|46549.5|46509.5|38
1674178200000|2023-01-20 01:30:00|46585.4|46545.4|46586.3|46546.3|46591.3|46551.3|46571.4|46531.4|41
1674178500000|2023-01-20 01:35:00|46583.3|46543.3|46563.2|46523.2|46586.3|46546.3|46557.3|46517.3|44
1674178800000|2023-01-20 01:40:00|46565.2|46525.2|46580.2|46540.2|46580.2|46540.2|46565.2|46525.2|17
1674179100000|2023-01-20 01:45:00|46583.2|46543.2|46570.1|46530.1|46600.1|46560.1|46570.1|46530.1|17
1674179400000|2023-01-20 01:50:00|46573.1|46533.1|46551|46511|46573.1|46533.1|46537|46497|15
1674179700000|2023-01-20 01:55:00|46554|46514|46576.9|46536.9|46576.9|46536.9|46551|46511|17
1674180000000|2023-01-20 02:00:00|46579.9|46539.9|46569.8|46529.8|46579.9|46539.9|46556.8|46516.8|39
1674180300000|2023-01-20 02:05:00|46566.8|46526.8|46582.7|46542.7|46584.7|46544.7|46563.8|46523.8|21
1674180600000|2023-01-20 02:10:00|46584.7|46544.7|46554.6|46514.6|46587.7|46547.7|46554.6|46514.6|16
1674180900000|2023-01-20 02:15:00|46563.6|46523.6|46552.5|46512.5|46570.6|46530.6|46552.5|46512.5|4
1674181200000|2023-01-20 02:20:00|46576.5|46536.5|46575.4|46535.4|46583.5|46543.5|46570.5|46530.5|29
1674181500000|2023-01-20 02:25:00|46580.4|46540.4|46565.4|46525.4|46580.4|46540.4|46565.4|46525.4|8
1674181800000|2023-01-20 02:30:00|46565.3|46525.3|46549.3|46509.3|46565.3|46525.3|46549.3|46509.3|2
1674182100000|2023-01-20 02:35:00|46542.2|46502.2|46519.2|46479.2|46542.2|46502.2|46507.2|46467.2|38
1674182400000|2023-01-20 02:40:00|46517.2|46477.2|46522.1|46482.1|46532.1|46492.1|46512.1|46472.1|14
1674182700000|2023-01-20 02:45:00|46524.1|46484.1|46522|46482|46524.1|46484.1|46512|46472|14
1674183000000|2023-01-20 02:50:00|46524|46484|46531.9|46491.9|46539|46499|46524|46484|7
1674183300000|2023-01-20 02:55:00|46533.9|46493.9|46531.8|46491.8|46538.9|46498.9|46521.8|46481.8|6
1674183600000|2023-01-20 03:00:00|46528.8|46488.8|46511.7|46471.7|46528.8|46488.8|46511.7|46471.7|10
1674183900000|2023-01-20 03:05:00|46508.7|46468.7|46511.7|46471.7|46513.7|46473.7|46508.7|46468.7|12
1674184200000|2023-01-20 03:10:00|46509.6|46469.6|46511.6|46471.6|46513.7|46473.7|46503.6|46463.6|17
1674184500000|2023-01-20 03:15:00|46513.6|46473.6|46451.5|46411.5|46513.6|46473.6|46441.6|46401.6|51
1674184800000|2023-01-20 03:20:00|46449.5|46409.5|46459.4|46419.4|46469.4|46429.4|46439.5|46399.5|66
1674185100000|2023-01-20 03:25:00|46461.4|46421.4|46449.4|46409.4|46464.4|46424.4|46449.4|46409.4|13
1674185400000|2023-01-20 03:30:00|46449.3|46409.3|46456.3|46416.3|46456.4|46416.4|46449.3|46409.3|26
1674185700000|2023-01-20 03:35:00|46454.3|46414.3|46449.2|46409.2|46454.3|46414.3|46449.2|46409.2|1
1674186000000|2023-01-20 03:40:00|46451.2|46411.2|46459.1|46419.1|46459.1|46419.1|46451.2|46411.2|3
1674186300000|2023-01-20 03:45:00|46456.1|46416.1|46439|46399|46456.1|46416.1|46439|46399|8
1674186600000|2023-01-20 03:50:00|46441|46401|46436.9|46396.9|46441|46401|46436.9|46396.9|30
1674186900000|2023-01-20 03:55:00|46438.9|46398.9|46443.8|46403.8|46448.9|46408.9|46438.9|46398.9|12
1674187200000|2023-01-20 04:00:00|46445.8|46405.8|46438.7|46398.7|46455.8|46415.8|46438.7|46398.7|13
1674187500000|2023-01-20 04:05:00|46440.7|46400.7|46438.7|46398.7|46448.7|46408.7|46438.7|46398.7|6
1674187800000|2023-01-20 04:10:00|46438.6|46398.6|46438.6|46398.6|46438.6|46398.6|46438.6|46398.6|2
1674188100000|2023-01-20 04:15:00|46438.5|46398.5|46438.5|46398.5|46438.5|46398.5|46438.5|46398.5|1
1674188400000|2023-01-20 04:20:00|46440.5|46400.5|46438.4|46398.4|46440.5|46400.5|46438.4|46398.4|11
1674188700000|2023-01-20 04:25:00|46438.3|46398.3|46438.3|46398.3|46440.3|46400.3|46438.3|46398.3|6
1674189000000|2023-01-20 04:30:00|46438.2|46398.2|46438.2|46398.2|46438.2|46398.2|46438.2|46398.2|7
1674189300000|2023-01-20 04:35:00|46440.2|46400.2|46438.1|46398.1|46440.2|46400.2|46438.1|46398.1|3
1674189600000|2023-01-20 04:40:00|46438|46398|46438|46398|46438|46398|46438|46398|2
1674189900000|2023-01-20 04:45:00|||||||||4
1674190200000|2023-01-20 04:50:00|46437.9|46397.9|46437.9|46397.9|46437.9|46397.9|46437.9|46397.9|7
1674190500000|2023-01-20 04:55:00|46437.8|46397.8|46429.8|46389.8|46437.8|46397.8|46429.8|46389.8|25
1674190800000|2023-01-20 05:00:00|46437.7|46397.7|46434.7|46394.7|46437.7|46397.7|46431.7|46391.7|7
1674191100000|2023-01-20 05:05:00|46431.7|46391.7|46437.6|46397.6|46437.6|46397.6|46429.7|46389.7|3
1674191400000|2023-01-20 05:10:00|46431.6|46391.6|46429.5|46389.5|46431.6|46391.6|46429.5|46389.5|2
1674191700000|2023-01-20 05:15:00|46431.5|46391.5|46431.5|46391.5|46431.5|46391.5|46431.5|46391.5|3
1674192000000|2023-01-20 05:20:00|46431.4|46391.4|46431.4|46391.4|46431.4|46391.4|46429.4|46389.4|2
1674192300000|2023-01-20 05:25:00|46431.3|46391.3|46431.3|46391.3|46431.3|46391.3|46431.3|46391.3|3
1674192600000|2023-01-20 05:30:00|46436.3|46396.3|46439.2|46399.2|46444.2|46404.2|46419.3|46379.3|64
1674192900000|2023-01-20 05:35:00|46441.2|46401.2|46439.1|46399.1|46441.2|46401.2|46431.2|46391.2|5
1674193200000|2023-01-20 05:40:00|46441.1|46401.1|46441|46401|46441.1|46401.1|46439|46399|5
1674193500000|2023-01-20 05:45:00|46439|46399|46441|46401|46441|46401|46436.9|46396.9|3
1674193800000|2023-01-20 05:50:00|46440.9|46400.9|46446.8|46406.8|46446.9|46406.9|46436.9|46396.9|15
1674194100000|2023-01-20 05:55:00|46446.7|46406.7|46446.7|46406.7|46446.7|46406.7|46446.7|46406.7|2
1674194400000|2023-01-20 06:00:00|46436.7|46396.7|46438.7|46398.7|46440.7|46400.7|46436.7|46396.7|8
1674194700000|2023-01-20 06:05:00|46436.6|46396.6|46440.6|46400.6|46440.7|46400.7|46436.6|46396.6|11
1674195000000|2023-01-20 06:10:00|46446.6|46406.6|46426.5|46386.5|46446.6|46406.6|46426.5|46386.5|22
1674195300000|2023-01-20 06:15:00|46430.5|46390.5|46433.4|46393.4|46436.4|46396.4|46430.5|46390.5|13
1674195600000|2023-01-20 06:20:00|46426.4|46386.4|46430.3|46390.3|46430.4|46390.4|46426.3|46386.3|12
1674195900000|2023-01-20 06:25:00|46428.3|46388.3|46438.2|46398.2|46438.3|46398.3|46428.3|46388.3|13
1674196200000|2023-01-20 06:30:00|46436.2|46396.2|46436.1|46396.1|46438.2|46398.2|46436.1|46396.1|3
1674196500000|2023-01-20 06:35:00|46438.1|46398.1|46438.1|46398.1|46438.1|46398.1|46436|46396|3
1674196800000|2023-01-20 06:40:00|46436|46396|46436|46396|46438|46398|46436|46396|8
1674197100000|2023-01-20 06:45:00|46435.9|46395.9|46435.9|46395.9|46443.9|46403.9|46429.9|46389.9|42
1674197400000|2023-01-20 06:50:00|46437.9|46397.9|46429.8|46389.8|46437.9|46397.9|46427.8|46387.8|3
1674197700000|2023-01-20 06:55:00|46427.8|46387.8|46419.7|46379.7|46429.8|46389.8|46419.7|46379.7|15
1674198000000|2023-01-20 07:00:00|46417.7|46377.7|46429.7|46389.7|46429.7|46389.7|46417.6|46377.6|36
1674198300000|2023-01-20 07:05:00|46429.6|46389.6|46441.6|46401.6|46449.6|46409.6|46427.6|46387.6|16
1674198600000|2023-01-20 07:10:00|46429.6|46389.6|46429.5|46389.5|46429.6|46389.6|46427.5|46387.5|1
1674198900000|2023-01-20 07:15:00|46427.4|46387.4|46429.4|46389.4|46429.5|46389.5|46419.4|46379.4|4
1674199200000|2023-01-20 07:20:00|46437.3|46397.3|46444.3|46404.3|46449.3|46409.3|46437.3|46397.3|11
1674199500000|2023-01-20 07:25:00|46449.3|46409.3|46449.2|46409.2|46461.3|46421.3|46444.3|46404.3|27
1674199800000|2023-01-20 07:30:00|46451.2|46411.2|46449.1|46409.1|46451.2|46411.2|46447.1|46407.1|3
1674200100000|2023-01-20 07:35:00|46446.2|46406.2|46437|46397|46457.1|46417.1|46437|46397|31
1674200400000|2023-01-20 07:40:00|46427|46387|46429|46389|46429|46389|46422.9|46382.9|21
1674200700000|2023-01-20 07:45:00|46426.9|46386.9|46436.8|46396.8|46438.9|46398.9|46426.9|46386.9|22
1674201000000|2023-01-20 07:50:00|46434.8|46394.8|46434.7|46394.7|46438.8|46398.8|46426.8|46386.8|19
1674201300000|2023-01-20 07:55:00|46431.7|46391.7|46454.6|46414.6|46456.7|46416.7|46426.7|46386.7|23
1674201600000|2023-01-20 08:00:00|46466.7|46426.7|46498.6|46458.6|46520.7|46480.7|46464.6|46424.6|59
1674201900000|2023-01-20 08:05:00|46496.6|46456.6|46514.5|46474.5|46521.5|46481.5|46483.6|46443.6|58
1674202200000|2023-01-20 08:10:00|46516.5|46476.5|46537.4|46497.4|46574.4|46534.4|46509.4|46469.4|106
1674202500000|2023-01-20 08:15:00|46537.3|46497.3|46547.3|46507.3|46547.3|46507.3|46509.3|46469.3|34
1674202800000|2023-01-20 08:20:00|46549.3|46509.3|46541.2|46501.2|46555.2|46515.2|46527.2|46487.2|9
1674203100000|2023-01-20 08:25:00|46544.2|46504.2|46557.1|46517.1|46566.2|46526.2|46544.2|46504.2|24
1674203400000|2023-01-20 08:30:00|46554.1|46514.1|46612.9|46572.9|46618|46578|46547.1|46507.1|43
1674203700000|2023-01-20 08:35:00|46615.9|46575.9|46614.9|46574.9|46625.9|46585.9|46602.9|46562.9|33
1674204000000|2023-01-20 08:40:00|46617.9|46577.9|46629.8|46589.8|46634.8|46594.8|46614.8|46574.8|34
1674204300000|2023-01-20 08:45:00|46631.8|46591.8|46608.8|46568.8|46652.7|46612.7|46608.8|46568.8|34
1674204600000|2023-01-20 08:50:00|46610.8|46570.8|46579.6|46539.6|46613.8|46573.8|46575.6|46535.6|22
1674204900000|2023-01-20 08:55:00|46575.6|46535.6|46610.5|46570.5|46630.5|46590.5|46575.5|46535.5|48
1674205200000|2023-01-20 09:00:00|46612.5|46572.5|46618.4|46578.4|46655.4|46615.4|46608.4|46568.4|15
1674205500000|2023-01-20 09:05:00|46618.3|46578.3|46612.3|46572.3|46620.4|46580.4|46598.3|46558.3|17
1674205800000|2023-01-20 09:10:00|46610.3|46570.3|46607.2|46567.2|46612.3|46572.3|46582.3|46542.3|11
1674206100000|2023-01-20 09:15:00|46605.2|46565.2|46617.2|46577.2|46622.2|46582.2|46597.2|46557.2|13
1674206400000|2023-01-20 09:20:00|46617.1|46577.1|46612.1|46572.1|46625.1|46585.1|46605.1|46565.1|13
1674206700000|2023-01-20 09:25:00|46617.1|46577.1|46612|46572|46635|46595|46607|46567|19
1674207000000|2023-01-20 09:30:00|46617|46577|46606.9|46566.9|46624.9|46584.9|46599.9|46559.9|21
1674207300000|2023-01-20 09:35:00|46601.9|46561.9|46619.8|46579.8|46619.8|46579.8|46596.8|46556.8|30
1674207600000|2023-01-20 09:40:00|46609.8|46569.8|46631.7|46591.7|46644.7|46604.7|46609.7|46569.7|50
1674207900000|2023-01-20 09:45:00|46636.7|46596.7|46626.6|46586.6|46646.7|46606.7|46626.6|46586.6|42
1674208200000|2023-01-20 09:50:00|46629.6|46589.6|46606.5|46566.5|46631.6|46591.6|46596.6|46556.6|22
1674208500000|2023-01-20 09:55:00|46599.5|46559.5|46576.5|46536.5|46606.5|46566.5|46566.5|46526.5|11
1674208800000|2023-01-20 10:00:00|46576.4|46536.4|46558.4|46518.4|46576.4|46536.4|46531.4|46491.4|38
1674209100000|2023-01-20 10:05:00|46561.4|46521.4|46550.3|46510.3|46563.4|46523.4|46545.4|46505.4|31
1674209400000|2023-01-20 10:10:00|46548.3|46508.3|46528.2|46488.2|46548.3|46508.3|46510.3|46470.3|19
1674209700000|2023-01-20 10:15:00|46525.3|46485.3|46560.2|46520.2|46560.2|46520.2|46512.2|46472.2|17
1674210000000|2023-01-20 10:20:00|46535.2|46495.2|46504.2|46464.2|46535.2|46495.2|46499.2|46459.2|17
1674210300000|2023-01-20 10:25:00|46509.2|46469.2|46519.1|46479.1|46522.1|46482.1|46509.1|46469.1|7
1674210600000|2023-01-20 10:30:00|46522|46482|46536.9|46496.9|46536.9|46496.9|46519|46479|7
1674210900000|2023-01-20 10:35:00|46539|46499|46489.8|46449.8|46551.9|46511.9|46489.8|46449.8|24
1674211200000|2023-01-20 10:40:00|46491.9|46451.9|46494.7|46454.7|46501.8|46461.8|46491.8|46451.8|4
1674211500000|2023-01-20 10:45:00|46496.8|46456.8|46486.7|46446.7|46507.7|46467.7|46481.7|46441.7|31
1674211800000|2023-01-20 10:50:00|46489.6|46449.6|46501.6|46461.6|46506.7|46466.7|46489.6|46449.6|14
1674212100000|2023-01-20 10:55:00|46499.6|46459.6|46495.6|46455.6|46501.6|46461.6|46488.6|46448.6|26
1674212400000|2023-01-20 11:00:00|46493.5|46453.5|46477.5|46437.5|46493.5|46453.5|46472.5|46432.5|259
1674212700000|2023-01-20 11:05:00|46472.5|46432.5|46467.5|46427.5|46487.5|46447.5|46467.5|46427.5|12
1674213000000|2023-01-20 11:10:00|46467.4|46427.4|46434.4|46394.4|46467.4|46427.4|46427.4|46387.4|160
1674213300000|2023-01-20 11:15:00|46437.4|46397.4|46449.3|46409.3|46457.3|46417.3|46437.3|46397.3|9
1674213600000|2023-01-20 11:20:00|46451.4|46411.4|46439.2|46399.2|46461.3|46421.3|46439.2|46399.2|24
1674213900000|2023-01-20 11:25:00|46446.3|46406.3|46451.2|46411.2|46454.2|46414.2|46441.2|46401.2|22
1674214200000|2023-01-20 11:30:00|46446.2|46406.2|46449.1|46409.1|46449.1|46409.1|46431.1|46391.1|23
1674214500000|2023-01-20 11:35:00|46451.1|46411.1|46449|46409|46461.1|46421.1|46443.1|46403.1|11
1674214800000|2023-01-20 11:40:00|46451|46411|46460.9|46420.9|46468.9|46428.9|46439|46399|25
1674215100000|2023-01-20 11:45:00|46468.9|46428.9|46487.7|46447.7|46492.7|46452.7|46463.9|46423.9|53
1674215400000|2023-01-20 11:50:00|46479.7|46439.7|46504.6|46464.6|46504.6|46464.6|46479.7|46439.7|28
1674215700000|2023-01-20 11:55:00|46502.6|46462.6|46474.6|46434.6|46506.6|46466.6|46474.6|46434.6|27
1674216000000|2023-01-20 12:00:00|46474.5|46434.5|46390.6|46350.6|46482.5|46442.5|46380.6|46340.6|220
1674216300000|2023-01-20 12:05:00|46393.5|46353.5|46403.5|46363.5|46416.4|46376.4|46373.5|46333.5|68
1674216600000|2023-01-20 12:10:00|46408.5|46368.5|46421.3|46381.3|46426.3|46386.3|46406.4|46366.4|28
1674216900000|2023-01-20 12:15:00|46424.3|46384.3|46468.3|46428.3|46491.3|46451.3|46424.3|46384.3|71
1674217200000|2023-01-20 12:20:00|46463.3|46423.3|46503.2|46463.2|46503.2|46463.2|46463.3|46423.3|24
1674217500000|2023-01-20 12:25:00|46501.2|46461.2|46506.1|46466.1|46508.2|46468.2|46488.1|46448.1|11
1674217800000|2023-01-20 12:30:00|46503.1|46463.1|46539.9|46499.9|46539.9|46499.9|46486|46446|35
1674218100000|2023-01-20 12:35:00|46542.8|46502.8|46521.8|46481.8|46551.9|46511.9|46514.8|46474.8|36
1674218400000|2023-01-20 12:40:00|46524.8|46484.8|46526.7|46486.7|46536.7|46496.7|46516.8|46476.8|20
1674218700000|2023-01-20 12:45:00|46529.7|46489.7|46546.6|46506.6|46551.6|46511.6|46515.8|46475.8|34
1674219000000|2023-01-20 12:50:00|46551.6|46511.6|46526.6|46486.6|46553.7|46513.7|46524.5|46484.5|63
1674219300000|2023-01-20 12:55:00|46529.5|46489.5|46524.4|46484.4|46539.5|46499.5|46506.5|46466.5|61
1674219600000|2023-01-20 13:00:00|46526.5|46486.5|46497.3|46457.3|46529.4|46489.4|46487.3|46447.3|49
1674219900000|2023-01-20 13:05:00|46499.3|46459.3|46465.2|46425.2|46513.2|46473.2|46465.2|46425.2|70
1674220200000|2023-01-20 13:10:00|46465.1|46425.1|46478|46438|46480.1|46440.1|46458|46418|37
1674220500000|2023-01-20 13:15:00|46473|46433|46410|46370|46475.1|46435.1|46392.9|46352.9|62
1674220800000|2023-01-20 13:20:00|46407.9|46367.9|46393.8|46353.8|46417.9|46377.9|46391.7|46351.7|26
1674221100000|2023-01-20 13:25:00|46393.7|46353.7|46315.9|46275.9|46398.7|46358.7|46313|46273|156
1674221400000|2023-01-20 13:30:00|46313|46273|46324.7|46284.7|46373|46333|46313|46273|172
1674221700000|2023-01-20 13:35:00|46321.8|46281.8|46294.6|46254.6|46324.7|46284.7|46280.6|46240.6|422
1674222000000|2023-01-20 13:40:00|46288.5|46248.5|46330.4|46290.4|46335.4|46295.4|46288.5|46248.5|345
1674225000000|2023-01-20 14:30:00|46362.3|46322.3|46570.9|46530.9|46705.9|46665.9|46309.4|46269.4|1920
1674225300000|2023-01-20 14:35:00|46567.9|46527.9|46519|46479|46637.9|46597.9|46401|46361|825
1674225600000|2023-01-20 14:40:00|46509|46469|46344.8|46304.8|46549|46509|46344.8|46304.8|626
1674225900000|2023-01-20 14:45:00|46350.7|46310.7|46370.6|46330.6|46500.4|46460.4|46346.6|46306.6|819
1674226200000|2023-01-20 14:50:00|46373.5|46333.5|46364.8|46324.8|46403.7|46363.7|46329.9|46289.9|607
1674226500000|2023-01-20 14:55:00|46361.9|46321.9|46334.8|46294.8|46390.7|46350.7|46303.9|46263.9|523
1674226800000|2023-01-20 15:00:00|46329.8|46289.8|46413.8|46373.8|46415.8|46375.8|46328.9|46288.9|308
1674227100000|2023-01-20 15:05:00|46415.8|46375.8|46176|46136|46443.8|46403.8|46155.1|46115.1|1283
1674227400000|2023-01-20 15:10:00|46181|46141|46134.1|46094.1|46212.1|46172.1|46106.2|46066.2|470
1674227700000|2023-01-20 15:15:00|46131.2|46091.2|46095.2|46055.2|46176.1|46136.1|46093.1|46053.1|589
1674228000000|2023-01-20 15:20:00|46093.1|46053.1|46169.2|46129.2|46242.2|46202.2|46089.3|46049.3|330
1674228300000|2023-01-20 15:25:00|46172.2|46132.2|46253.2|46213.2|46311.2|46271.2|46172.2|46132.2|920
1674228600000|2023-01-20 15:30:00|46258.2|46218.2|46318.2|46278.2|46336.1|46296.1|46216.2|46176.2|327
1674228900000|2023-01-20 15:35:00|46309.3|46269.3|46305.4|46265.4|46345.2|46305.2|46256.6|46216.6|925
1674229200000|2023-01-20 15:40:00|46307.4|46267.4|46354.1|46314.1|46429.2|46389.2|46285.4|46245.4|795
1674229500000|2023-01-20 15:45:00|46351.2|46311.2|46242.3|46202.3|46391.2|46351.2|46217.3|46177.3|471
1674229800000|2023-01-20 15:50:00|46249.3|46209.3|46175.7|46135.7|46269.3|46229.3|46158.6|46118.6|1243
1674230100000|2023-01-20 15:55:00|46172.8|46132.8|46189.7|46149.7|46218.6|46178.6|46157.7|46117.7|264
1674230400000|2023-01-20 16:00:00|46194.7|46154.7|46162|46122|46245.6|46205.6|46152|46112|603
1674230700000|2023-01-20 16:05:00|46159.9|46119.9|46240.7|46200.7|46269.9|46229.9|46146.1|46106.1|441
1674231000000|2023-01-20 16:10:00|46245.7|46205.7|46194.8|46154.8|46271.6|46231.6|46192.7|46152.7|273
1674231300000|2023-01-20 16:15:00|46189.8|46149.8|46151.7|46111.7|46215.6|46175.6|46143.8|46103.8|278
1674231600000|2023-01-20 16:20:00|46153.8|46113.8|46278.4|46238.4|46283.5|46243.5|46149.7|46109.7|454
1674231900000|2023-01-20 16:25:00|46276.4|46236.4|46194.5|46154.5|46276.4|46236.4|46165.4|46125.4|203
1674232200000|2023-01-20 16:30:00|46197.5|46157.5|46105.6|46065.6|46220.4|46180.4|46097.7|46057.7|312
1674232500000|2023-01-20 16:35:00|46103.6|46063.6|46131.4|46091.4|46161.5|46121.5|46089.4|46049.4|281
1674232800000|2023-01-20 16:40:00|46128.5|46088.5|46180.2|46140.2|46207.3|46167.3|46111.4|46071.4|242
1674233100000|2023-01-20 16:45:00|46183.1|46143.1|46284.8|46244.8|46314.8|46274.8|46167.2|46127.2|434
1674233400000|2023-01-20 16:50:00|46286.9|46246.9|46308.9|46268.9|46380.6|46340.6|46258.9|46218.9|579
1674233700000|2023-01-20 16:55:00|46318.9|46278.9|46262.9|46222.9|46382.6|46342.6|46262.9|46222.9|352
1674234000000|2023-01-20 17:00:00|46269.9|46229.9|46101.9|46061.9|46282.9|46242.9|46096.9|46056.9|428
1674234300000|2023-01-20 17:05:00|46104.9|46064.9|46148.9|46108.9|46174.8|46134.8|46104.9|46064.9|303
1674234600000|2023-01-20 17:10:00|46138.9|46098.9|46088|46048|46138.9|46098.9|46063|46023|401
1674234900000|2023-01-20 17:15:00|46090|46050|46087|46047|46109.1|46069.1|46077|46037|330
1674235200000|2023-01-20 17:20:00|46089.1|46049.1|46129|46089|46166.9|46126.9|46087|46047|170
1674235500000|2023-01-20 17:25:00|46126|46086|46081|46041|46140.1|46100.1|46081|46041|247
1674235800000|2023-01-20 17:30:00|46068|46028|46064.1|46024.1|46099.2|46059.2|46055.1|46015.1|455
1674236100000|2023-01-20 17:35:00|46059.1|46019.1|46012.3|45972.3|46077.1|46037.1|45993.2|45953.2|845
1674236400000|2023-01-20 17:40:00|46009.4|45969.4|46038.1|45998.1|46049|46009|45997.3|45957.3|513
1674236700000|2023-01-20 17:45:00|46036|45996|45988.9|45948.9|46038.1|45998.1|45984.8|45944.8|478
1674237000000|2023-01-20 17:50:00|45993.9|45953.9|46012.1|45972.1|46033|45993|45991.8|45951.8|412
1674237300000|2023-01-20 17:55:00|46009.1|45969.1|45959.1|45919.1|46009.1|45969.1|45885.3|45845.3|647
1674237600000|2023-01-20 18:00:00|45961.1|45921.1|46010.7|45970.7|46018.7|45978.7|45961.1|45921.1|206
1674237900000|2023-01-20 18:05:00|46008.7|45968.7|46026.5|45986.5|46054.5|46014.5|45970.7|45930.7|195
1674238200000|2023-01-20 18:10:00|46034.5|45994.5|46014.4|45974.4|46034.5|45994.5|45984.4|45944.4|237
1674238500000|2023-01-20 18:15:00|46016.5|45976.5|45977.6|45937.6|46016.5|45976.5|45972.6|45932.6|205
1674238800000|2023-01-20 18:20:00|45974.6|45934.6|45964.6|45924.6|45982.6|45942.6|45944.6|45904.6|219
1674239100000|2023-01-20 18:25:00|45962.5|45922.5|45983.6|45943.6|45988.6|45948.6|45937.8|45897.8|316
1674239400000|2023-01-20 18:30:00|45981.6|45941.6|46008.2|45968.2|46008.2|45968.2|45966.5|45926.5|301
1674239700000|2023-01-20 18:35:00|46005.3|45965.3|45993.2|45953.2|46018.2|45978.2|45954.4|45914.4|524
1674240000000|2023-01-20 18:40:00|45990.2|45950.2|45972.2|45932.2|46002.3|45962.3|45962.2|45922.2|285
1674240300000|2023-01-20 18:45:00|45962.2|45922.2|45969.2|45929.2|45996.3|45956.3|45952.2|45912.2|233
1674240600000|2023-01-20 18:50:00|45972.1|45932.1|45979.1|45939.1|45992.1|45952.1|45957.1|45917.1|252
1674240900000|2023-01-20 18:55:00|45982.1|45942.1|45966.1|45926.1|45987|45947|45956.1|45916.1|263
1674241200000|2023-01-20 19:00:00|45969.1|45929.1|45933.6|45893.6|45972|45932|45923.6|45883.6|602
1674241500000|2023-01-20 19:05:00|45934.5|45894.5|45876|45836|45943.6|45903.6|45848.1|45808.1|519
1674241800000|2023-01-20 19:10:00|45878|45838|45852.1|45812.1|45887.7|45847.7|45788|45748|1800
1674242100000|2023-01-20 19:15:00|45862.1|45822.1|45896.7|45856.7|45923.8|45883.8|45840|45800|514
1674435600000|2023-01-23 01:00:00|45639.4|45599.4|45687.1|45647.1|45727.6|45687.6|45628.9|45588.9|352
1674435900000|2023-01-23 01:05:00|45704.8|45664.8|45712.5|45672.5|45781.3|45741.3|45692.1|45652.1|201
1674436200000|2023-01-23 01:10:00|45713|45673|45618.2|45578.2|45713|45673|45618.2|45578.2|262
1674436500000|2023-01-23 01:15:00|45620.4|45580.4|45550.9|45510.9|45620.4|45580.4|45548.1|45508.1|169
1674436800000|2023-01-23 01:20:00|45553.1|45513.1|45530.8|45490.8|45558.1|45518.1|45520.3|45480.3|127
1674437100000|2023-01-23 01:25:00|45528|45488|45540.7|45500.7|45549.7|45509.7|45510.7|45470.7|118
1674437400000|2023-01-23 01:30:00|45538|45498|45507.9|45467.9|45538|45498|45507.9|45467.9|29
1674437700000|2023-01-23 01:35:00|45515.2|45475.2|45442.3|45402.3|45515.6|45475.6|45442.3|45402.3|294
1674438000000|2023-01-23 01:40:00|45435.1|45395.1|45462.3|45422.3|45464.5|45424.5|45425.1|45385.1|113
1674438300000|2023-01-23 01:45:00|45459.5|45419.5|45444.9|45404.9|45459.5|45419.5|45442.7|45402.7|20
1674438600000|2023-01-23 01:50:00|45447.7|45407.7|45439.4|45399.4|45449.9|45409.9|45429.9|45389.9|2
1674438900000|2023-01-23 01:55:00|45434.9|45394.9|45424.8|45384.8|45437.1|45397.1|45404.8|45364.8|25
1674439200000|2023-01-23 02:00:00|45427.1|45387.1|45432|45392|45459.8|45419.8|45426.5|45386.5|34
1674439500000|2023-01-23 02:05:00|45452.5|45412.5|45401.9|45361.9|45452.5|45412.5|45399.7|45359.7|59
1674439800000|2023-01-23 02:10:00|45394.7|45354.7|45404.6|45364.6|45411.9|45371.9|45394.6|45354.6|23
1674440100000|2023-01-23 02:15:00|45399.6|45359.6|45411.8|45371.8|45414.1|45374.1|45399.6|45359.6|31
1674440400000|2023-01-23 02:20:00|45411.7|45371.7|45414|45374|45414|45374|45411.7|45371.7|14
1674440700000|2023-01-23 02:25:00|45413.9|45373.9|45413.9|45373.9|45413.9|45373.9|45411.6|45371.6|12
1674441000000|2023-01-23 02:30:00|45411.6|45371.6|45399.3|45359.3|45413.9|45373.9|45399.3|45359.3|4
1674441300000|2023-01-23 02:35:00|45401.6|45361.6|45398.7|45358.7|45401.6|45361.6|45393.7|45353.7|7
1674441600000|2023-01-23 02:40:00|45401.5|45361.5|45394.2|45354.2|45401.5|45361.5|45383.7|45343.7|23
1674441900000|2023-01-23 02:45:00|45389.2|45349.2|45391.3|45351.3|45391.3|45351.3|45378.7|45338.7|12
1674442200000|2023-01-23 02:50:00|45389.1|45349.1|45373.5|45333.5|45394.1|45354.1|45373.5|45333.5|10
1674442500000|2023-01-23 02:55:00|45378.5|45338.5|45391.2|45351.2|45391.2|45351.2|45378.5|45338.5|12
1674442800000|2023-01-23 03:00:00|45388.9|45348.9|45403.9|45363.9|45403.9|45363.9|45388.9|45348.9|15
1674443100000|2023-01-23 03:05:00|45406.6|45366.6|45396.5|45356.5|45406.6|45366.6|45396.5|45356.5|10
1674443400000|2023-01-23 03:10:00|45398.8|45358.8|45391|45351|45401|45361|45385.5|45345.5|48
1674443700000|2023-01-23 03:15:00|45396|45356|45395.9|45355.9|45400.9|45360.9|45390.9|45350.9|6
1674444000000|2023-01-23 03:20:00|45398.6|45358.6|45400.8|45360.8|45400.9|45360.9|45398.6|45358.6|1
1674444300000|2023-01-23 03:25:00|45398.6|45358.6|45400.8|45360.8|45400.8|45360.8|45385.3|45345.3|5
1674444600000|2023-01-23 03:30:00|45398|45358|45390.7|45350.7|45400.3|45360.3|45390.7|45350.7|0
1674444900000|2023-01-23 03:35:00|45393|45353|45372.9|45332.9|45407.9|45367.9|45372.9|45332.9|15
1674445200000|2023-01-23 03:40:00|45370.6|45330.6|45368.3|45328.3|45372.9|45332.9|45368.3|45328.3|30
1674445500000|2023-01-23 03:45:00|45370.6|45330.6|45390.5|45350.5|45393.3|45353.3|45370.6|45330.6|22
1674445800000|2023-01-23 03:50:00|45388.2|45348.2|45385.4|45345.4|45390.5|45350.5|45380.4|45340.4|6
1674446100000|2023-01-23 03:55:00|45380.4|45340.4|45393.1|45353.1|45393.1|45353.1|45380.4|45340.4|6
1674446400000|2023-01-23 04:00:00|45388.1|45348.1|45393|45353|45398.5|45358.5|45388.1|45348.1|18
1674446700000|2023-01-23 04:05:00|45390.3|45350.3|45392.9|45352.9|45393|45353|45388|45348|3
1674447000000|2023-01-23 04:10:00|45382.9|45342.9|45382.9|45342.9|45382.9|45342.9|45380.1|45340.1|15
1674447300000|2023-01-23 04:15:00|45380.1|45340.1|45385.5|45345.5|45387.8|45347.8|45377.8|45337.8|4
1674447600000|2023-01-23 04:20:00|45387.8|45347.8|45382.7|45342.7|45387.8|45347.8|45380.5|45340.5|3
1674447900000|2023-01-23 04:25:00|45385.5|45345.5|45374.9|45334.9|45385.5|45345.5|45372.2|45332.2|5
1674448200000|2023-01-23 04:30:00|45384.9|45344.9|45387.6|45347.6|45390.4|45350.4|45384.9|45344.9|8
1674448500000|2023-01-23 04:35:00|45385.3|45345.3|45374.8|45334.8|45385.3|45345.3|45374.8|45334.8|15
1674448800000|2023-01-23 04:40:00|45377.5|45337.5|45392.5|45352.5|45397.5|45357.5|45377.5|45337.5|15
1674449100000|2023-01-23 04:45:00|45392.4|45352.4|45379.6|45339.6|45392.4|45352.4|45371.9|45331.9|7
1674449400000|2023-01-23 04:50:00|45377.4|45337.4|45376.8|45336.8|45379.6|45339.6|45376.8|45336.8|5
1674449700000|2023-01-23 04:55:00|45374.6|45334.6|45377.2|45337.2|45379.5|45339.5|45374.5|45334.5|1
1674450000000|2023-01-23 05:00:00|45374.5|45334.5|45376.7|45336.7|45379.5|45339.5|45374.4|45334.4|1
1674450300000|2023-01-23 05:05:00|45374.4|45334.4|45376.6|45336.6|45379.4|45339.4|45374.4|45334.4|1
1674450600000|2023-01-23 05:10:00|45374.4|45334.4|45371.6|45331.6|45377.1|45337.1|45371.6|45331.6|3
1674450900000|2023-01-23 05:15:00|45371.5|45331.5|45371.5|45331.5|45371.5|45331.5|45371.5|45331.5|1
1674451200000|2023-01-23 05:20:00|45369.2|45329.2|45376.4|45336.4|45379.2|45339.2|45369.2|45329.2|8
1674451500000|2023-01-23 05:25:00|45379.1|45339.1|45394.1|45354.1|45396.8|45356.8|45379.1|45339.1|14
1674451800000|2023-01-23 05:30:00|45394|45354|45404|45364|45409|45369|45394|45354|3
1674452100000|2023-01-23 05:35:00|45401.7|45361.7|45398.9|45358.9|45401.7|45361.7|45393.9|45353.9|41
1674452400000|2023-01-23 05:40:00|45396.2|45356.2|45408.9|45368.9|45408.9|45368.9|45381.6|45341.6|50
1674452700000|2023-01-23 05:45:00|45398.9|45358.9|45386.1|45346.1|45398.9|45358.9|45383.4|45343.4|22
1674453000000|2023-01-23 05:50:00|45381.1|45341.1|45371|45331|45381.1|45341.1|45371|45331|8
1674453300000|2023-01-23 05:55:00|45376|45336|45383.7|45343.7|45383.7|45343.7|45370.9|45330.9|9
1674453600000|2023-01-23 06:00:00|45383.6|45343.6|45380.9|45340.9|45383.6|45343.6|45355.9|45315.9|33
1674453900000|2023-01-23 06:05:00|45378.6|45338.6|45360.8|45320.8|45380.9|45340.9|45360.8|45320.8|6
1674454200000|2023-01-23 06:10:00|45358.5|45318.5|45360.7|45320.7|45370.7|45330.7|45350.8|45310.8|20
1674454500000|2023-01-23 06:15:00|45358.4|45318.4|45360.6|45320.6|45360.7|45320.7|45358.4|45318.4|3
1674454800000|2023-01-23 06:20:00|45357.9|45317.9|45360.6|45320.6|45360.6|45320.6|45355.6|45315.6|4
1674455100000|2023-01-23 06:25:00|45360.5|45320.5|45367.8|45327.8|45372.8|45332.8|45360.5|45320.5|22
1674455400000|2023-01-23 06:30:00|45370.5|45330.5|45367.2|45327.2|45372.8|45332.8|45364.5|45324.5|8
1674455700000|2023-01-23 06:35:00|45369.5|45329.5|45367.2|45327.2|45374.9|45334.9|45364.5|45324.5|2
1674456000000|2023-01-23 06:40:00|45364.4|45324.4|45357.1|45317.1|45364.4|45324.4|45354.4|45314.4|1
1674456300000|2023-01-23 06:45:00|45369.4|45329.4|45364.3|45324.3|45374.4|45334.4|45362|45322|12
1674456600000|2023-01-23 06:50:00|45367|45327|45379.2|45339.2|45384.3|45344.3|45367|45327|11
1674456900000|2023-01-23 06:55:00|45376.5|45336.5|45394.2|45354.2|45394.2|45354.2|45374.2|45334.2|32
1674457200000|2023-01-23 07:00:00|45384.2|45344.2|45381.8|45341.8|45389.2|45349.2|45376.8|45336.8|8
1674457500000|2023-01-23 07:05:00|45379.1|45339.1|45386.8|45346.8|45392.3|45352.3|45376.8|45336.8|13
1674457800000|2023-01-23 07:10:00|45379|45339|45377.1|45337.1|45386.7|45346.7|45364|45324|49
1674458100000|2023-01-23 07:15:00|45374.9|45334.9|45379.3|45339.3|45392.1|45352.1|45374.8|45334.8|26
1674458400000|2023-01-23 07:20:00|45382.1|45342.1|45384.3|45344.3|45384.3|45344.3|45382|45342|1
1674458700000|2023-01-23 07:25:00|45389.3|45349.3|45351.9|45311.9|45389.3|45349.3|45341.9|45301.9|48
1674459000000|2023-01-23 07:30:00|45349.2|45309.2|45354.1|45314.1|45354.2|45314.2|45349.2|45309.2|2
1674459300000|2023-01-23 07:35:00|45351.8|45311.8|45344.1|45304.1|45354.1|45314.1|45344.1|45304.1|2
1674459600000|2023-01-23 07:40:00|45341.8|45301.8|45321.7|45281.7|45354.1|45314.1|45321.7|45281.7|63
1674459900000|2023-01-23 07:45:00|45319|45279|45328.9|45288.9|45333.9|45293.9|45311.7|45271.7|20
1674460200000|2023-01-23 07:50:00|45331.6|45291.6|45303.9|45263.9|45338.9|45298.9|45303.9|45263.9|36
1674460500000|2023-01-23 07:55:00|45301.6|45261.6|45303.8|45263.8|45313.8|45273.8|45299.3|45259.3|17
1674460800000|2023-01-23 08:00:00|45308.8|45268.8|45311.4|45271.4|45313.7|45273.7|45283.7|45243.7|59
1674461100000|2023-01-23 08:05:00|45308.7|45268.7|45303.6|45263.6|45313.7|45273.7|45293.7|45253.7|29
1674461400000|2023-01-23 08:10:00|45293.6|45253.6|45293.6|45253.6|45303.6|45263.6|45283.6|45243.6|37
1674461700000|2023-01-23 08:15:00|45283.6|45243.6|45298.1|45258.1|45308.1|45268.1|45283.1|45243.1|73
1674462000000|2023-01-23 08:20:00|45298|45258|45308|45268|45308|45268|45295.7|45255.7|16
1674462300000|2023-01-23 08:25:00|45318|45278|45337.9|45297.9|45337.9|45297.9|45317.9|45277.9|13
1674462600000|2023-01-23 08:30:00|45332.9|45292.9|45332.9|45292.9|45337.9|45297.9|45327.9|45287.9|15
1674462900000|2023-01-23 08:35:00|45335.6|45295.6|45297.8|45257.8|45337.9|45297.9|45297.8|45257.8|43
1674463200000|2023-01-23 08:40:00|45305.5|45265.5|45337.3|45297.3|45342.7|45302.7|45305.5|45265.5|42
1674463500000|2023-01-23 08:45:00|45340|45300|45342.2|45302.2|45342.2|45302.2|45337.2|45297.2|14
1674463800000|2023-01-23 08:50:00|45347.6|45307.6|45389.9|45349.9|45395.3|45355.3|45339.9|45299.9|54
1674464100000|2023-01-23 08:55:00|45392.6|45352.6|45369.8|45329.8|45392.6|45352.6|45364.8|45324.8|38
1674464400000|2023-01-23 09:00:00|45364.8|45324.8|45369.7|45329.7|45374.7|45334.7|45364.8|45324.8|16
1674464700000|2023-01-23 09:05:00|45372|45332|45346.9|45306.9|45372|45332|45344.7|45304.7|12
1674465000000|2023-01-23 09:10:00|45344.6|45304.6|45359.6|45319.6|45359.6|45319.6|45344.6|45304.6|2
1674465300000|2023-01-23 09:15:00|45364.1|45324.1|45349.5|45309.5|45364.6|45324.6|45349.5|45309.5|19
1674465600000|2023-01-23 09:20:00|45344.5|45304.5|45349.4|45309.4|45369.5|45329.5|45344.5|45304.5|33
1674465900000|2023-01-23 09:25:00|45352.2|45312.2|45347.5|45307.5|45357.1|45317.1|45344.8|45304.8|18
1674466200000|2023-01-23 09:30:00|45349.8|45309.8|45367.5|45327.5|45372.5|45332.5|45347.5|45307.5|41
1674466500000|2023-01-23 09:35:00|45369.7|45329.7|45402.4|45362.4|45404.7|45364.7|45367.4|45327.4|27
1674466800000|2023-01-23 09:40:00|45404.7|45364.7|45364.2|45324.2|45404.7|45364.7|45361.9|45321.9|25
1674467100000|2023-01-23 09:45:00|45366.9|45326.9|45384.5|45344.5|45389.1|45349.1|45359.6|45319.6|21
1674467400000|2023-01-23 09:50:00|45387.2|45347.2|45389.5|45349.5|45399.1|45359.1|45381.8|45341.8|13
1674467700000|2023-01-23 09:55:00|45384.5|45344.5|45364|45324|45384.5|45344.5|45359|45319|17
1674468000000|2023-01-23 10:00:00|45361.7|45321.7|45331.2|45291.2|45366.2|45326.2|45331.2|45291.2|38
1674468300000|2023-01-23 10:05:00|45321.2|45281.2|45265.2|45225.2|45331.2|45291.2|45263|45223|271
1674468600000|2023-01-23 10:10:00|45275.2|45235.2|45237.9|45197.9|45275.2|45235.2|45232.5|45192.5|66
1674468900000|2023-01-23 10:15:00|45245.6|45205.6|45255.1|45215.1|45260.1|45220.1|45245.1|45205.1|44
1674469200000|2023-01-23 10:20:00|45250.1|45210.1|45232.3|45192.3|45260.1|45220.1|45232.3|45192.3|36
1674469500000|2023-01-23 10:25:00|45230|45190|45202.3|45162.3|45234.6|45194.6|45184.6|45144.6|81
1674469800000|2023-01-23 10:30:00|45204.5|45164.5|45199.1|45159.1|45214.1|45174.1|45176.8|45136.8|191
1674470100000|2023-01-23 10:35:00|45196.8|45156.8|45199|45159|45199|45159|45189|45149|32
1674470400000|2023-01-23 10:40:00|45196.7|45156.7|45201.6|45161.6|45201.6|45161.6|45179|45139|49
1674470700000|2023-01-23 10:45:00|45199.3|45159.3|45243.4|45203.4|45243.4|45203.4|45199.3|45159.3|84
1674471000000|2023-01-23 10:50:00|45241.1|45201.1|45256.1|45216.1|45266.1|45226.1|45223.4|45183.4|45
1674471300000|2023-01-23 10:55:00|45258.4|45218.4|45251|45211|45273.3|45233.3|45246|45206|47
1674471600000|2023-01-23 11:00:00|45248.7|45208.7|45273.7|45233.7|45276.4|45236.4|45243.7|45203.7|37
1674471900000|2023-01-23 11:05:00|45270.9|45230.9|45236.3|45196.3|45270.9|45230.9|45225.9|45185.9|69
1674472200000|2023-01-23 11:10:00|45238.6|45198.6|45221.2|45181.2|45238.6|45198.6|45195.9|45155.9|32
1674472500000|2023-01-23 11:15:00|45223.9|45183.9|45173.5|45133.5|45231.2|45191.2|45168.5|45128.5|82
1674472800000|2023-01-23 11:20:00|45176.2|45136.2|45165.7|45125.7|45190.7|45150.7|45158.4|45118.4|119
1674473100000|2023-01-23 11:25:00|45168.4|45128.4|45183.3|45143.3|45196|45156|45165.7|45125.7|18
1674473400000|2023-01-23 11:30:00|45180.6|45140.6|45195.1|45155.1|45197.8|45157.8|45145.2|45105.2|24
1674473700000|2023-01-23 11:35:00|45192.4|45152.4|45172.4|45132.4|45202.4|45162.4|45172.4|45132.4|21
1674474000000|2023-01-23 11:40:00|45172.3|45132.3|45192.3|45152.3|45200|45160|45167.3|45127.3|20
1674474300000|2023-01-23 11:45:00|45190|45150|45189.9|45149.9|45195|45155|45187.7|45147.7|7
1674474600000|2023-01-23 11:50:00|45187.6|45147.6|45177.6|45137.6|45190.3|45150.3|45167.2|45127.2|26
1674474900000|2023-01-23 11:55:00|45174.9|45134.9|45180.2|45140.2|45182.5|45142.5|45155.3|45115.3|21
1674475200000|2023-01-23 12:00:00|45182.5|45142.5|45157|45117|45190.2|45150.2|45144.7|45104.7|39
1674475500000|2023-01-23 12:05:00|45159.7|45119.7|45142|45102|45174.7|45134.7|45139.7|45099.7|20
1674475800000|2023-01-23 12:10:00|45139.7|45099.7|45086.5|45046.5|45159.2|45119.2|45086.5|45046.5|199
1674476100000|2023-01-23 12:15:00|45083.8|45043.8|45106.4|45066.4|45111.4|45071.4|45040.6|45000.6|493
1674476400000|2023-01-23 12:20:00|45103.7|45063.7|45124.1|45084.1|45129.1|45089.1|45101.4|45061.4|79
1674476700000|2023-01-23 12:25:00|45121.3|45081.3|45111.3|45071.3|45129|45089|45086.3|45046.3|78
1674477000000|2023-01-23 12:30:00|45108.6|45068.6|45078.5|45038.5|45109|45069|45071.2|45031.2|87
1674477300000|2023-01-23 12:35:00|45076.2|45036.2|45005.3|44965.3|45076.2|45036.2|44983|44943|395
1674477600000|2023-01-23 12:40:00|45003|44963|44980.7|44940.7|45003.4|44963.4|44973.4|44933.4|175
1674477900000|2023-01-23 12:45:00|44978.4|44938.4|45001.4|44961.4|45011.5|44971.5|44978.4|44938.4|91
1674478200000|2023-01-23 12:50:00|45006.4|44966.4|45011.8|44971.8|45011.8|44971.8|44978.7|44938.7|51
1674478500000|2023-01-23 12:55:00|44999.5|44959.5|44964|44924|45012.2|44972.2|44956.7|44916.7|67
1674478800000|2023-01-23 13:00:00|44959|44919|44973.9|44933.9|44991.7|44951.7|44959|44919|55
1674479100000|2023-01-23 13:05:00|44968.9|44928.9|45017|44977|45021.6|44981.6|44968.9|44928.9|184
1674479400000|2023-01-23 13:10:00|44992|44952|45051.5|45011.5|45076.5|45036.5|44938.9|44898.9|203
1674479700000|2023-01-23 13:15:00|45053.8|45013.8|44981|44941|45068.8|45028.8|44971|44931|95
1674480000000|2023-01-23 13:20:00|44983.3|44943.3|45021|44981|45028.3|44988.3|44963.3|44923.3|70
1674480300000|2023-01-23 13:25:00|45018.3|44978.3|45028.2|44988.2|45043.6|45003.6|45008.3|44968.3|101
1674480600000|2023-01-23 13:30:00|45030.9|44990.9|44991.3|44951.3|45038.2|44998.2|44963.6|44923.6|106
1674480900000|2023-01-23 13:35:00|44988.5|44948.5|44966.2|44926.2|44996.2|44956.2|44926.2|44886.2|165
1674481200000|2023-01-23 13:40:00|44963.5|44923.5|45026.1|44986.1|45036.1|44996.1|44963.4|44923.4|170
1674484200000|2023-01-23 14:30:00|44994.7|44954.7|45045.2|45005.2|45085.2|45045.2|44905.9|44865.9|2465
1674484500000|2023-01-23 14:35:00|45037.5|44997.5|44823.5|44783.5|45045.2|45005.2|44823.5|44783.5|1193
1674484800000|2023-01-23 14:40:00|44816.2|44776.2|44833.4|44793.4|44916.6|44876.6|44778.1|44738.1|884
1674485100000|2023-01-23 14:45:00|44840.7|44800.7|45007.2|44967.2|45012.2|44972.2|44808.4|44768.4|923
1674485400000|2023-01-23 14:50:00|45004.9|44964.9|45100.3|45060.3|45112.6|45072.6|44937.2|44897.2|746
1674485700000|2023-01-23 14:55:00|45097.6|45057.6|45060.6|45020.6|45097.6|45057.6|44999.5|44959.5|701
1674486000000|2023-01-23 15:00:00|45057.9|45017.9|45094|45054|45148.7|45108.7|45037.9|44997.9|801
1674486300000|2023-01-23 15:05:00|45089|45049|45018.2|44978.2|45154|45114|45010.9|44970.9|785
1674486600000|2023-01-23 15:10:00|45015.5|44975.5|45028.1|44988.1|45063.1|45023.1|44993.2|44953.2|395
1674486900000|2023-01-23 15:15:00|45025.8|44985.8|45222.3|45182.3|45230.8|45190.8|45023.1|44983.1|821
1674487200000|2023-01-23 15:20:00|45212.3|45172.3|45310.7|45270.7|45310.7|45270.7|45157.3|45117.3|691
1674487500000|2023-01-23 15:25:00|45315.7|45275.7|45272.9|45232.9|45323|45283|45239.8|45199.8|532
1674487800000|2023-01-23 15:30:00|45270.2|45230.2|45459.8|45419.8|45547.5|45507.5|45262.9|45222.9|984
1674488100000|2023-01-23 15:35:00|45454.8|45414.8|45473.6|45433.6|45497.4|45457.4|45377.1|45337.1|603
1674488400000|2023-01-23 15:40:00|45465.9|45425.9|45444.7|45404.7|45547.4|45507.4|45444.7|45404.7|1225
1674488700000|2023-01-23 15:45:00|45442|45402|45571.9|45531.9|45589.6|45549.6|45401.6|45361.6|958
1674489000000|2023-01-23 15:50:00|45574.2|45534.2|45518.8|45478.8|45609.6|45569.6|45508.8|45468.8|478
1674489300000|2023-01-23 15:55:00|45514.1|45474.1|45448.7|45408.7|45518.7|45478.7|45441|45401|616
1674489600000|2023-01-23 16:00:00|45443.7|45403.7|45397.8|45357.8|45453.3|45413.3|45370.1|45330.1|633
1674489900000|2023-01-23 16:05:00|45400.1|45360.1|45372.3|45332.3|45440.1|45400.1|45361.6|45321.6|1204
1674490200000|2023-01-23 16:10:00|45367|45327|45362.7|45322.7|45425.4|45385.4|45302.3|45262.3|349
1674490500000|2023-01-23 16:15:00|45360|45320|45370.7|45330.7|45390.7|45350.7|45309.9|45269.9|337
1674490800000|2023-01-23 16:20:00|45373.4|45333.4|45307.5|45267.5|45380.7|45340.7|45296.8|45256.8|309
1674491100000|2023-01-23 16:25:00|45305.2|45265.2|45287.4|45247.4|45345.2|45305.2|45262.1|45222.1|287
1674491400000|2023-01-23 16:30:00|45289.7|45249.7|45252.7|45212.7|45295.1|45255.1|45207.4|45167.4|303
1674491700000|2023-01-23 16:35:00|45245|45205|45252.3|45212.3|45285|45245|45197.3|45157.3|215
1674492000000|2023-01-23 16:40:00|45242.3|45202.3|45254.9|45214.9|45274.9|45234.9|45224.9|45184.9|274
1674492300000|2023-01-23 16:45:00|45252.6|45212.6|45234.8|45194.8|45254.9|45214.9|45197.2|45157.2|151
1674492600000|2023-01-23 16:50:00|45232.5|45192.5|45224|45184|45244.8|45204.8|45161.3|45121.3|375
1674492900000|2023-01-23 16:55:00|45214|45174|45211.9|45171.9|45232.4|45192.4|45179.3|45139.3|219
1674493200000|2023-01-23 17:00:00|45209.3|45169.3|45151.1|45111.1|45239.2|45199.2|45151.1|45111.1|459
1674493500000|2023-01-23 17:05:00|45153.8|45113.8|45143|45103|45170.7|45130.7|45110.7|45070.7|378
1674493800000|2023-01-23 17:10:00|45135.6|45095.6|45158.6|45118.6|45173.7|45133.7|45128.3|45088.3|200
1674494100000|2023-01-23 17:15:00|45153.6|45113.6|45158.9|45118.9|45169|45129|45123.6|45083.6|234
1674494400000|2023-01-23 17:20:00|45156.6|45116.6|45146.2|45106.2|45198.9|45158.9|45103.5|45063.5|505
1674494700000|2023-01-23 17:25:00|45143.5|45103.5|45202.2|45162.2|45211.9|45171.9|45126.5|45086.5|328
1674495000000|2023-01-23 17:30:00|45207.2|45167.2|45172.5|45132.5|45217.2|45177.2|45146.4|45106.4|371
1674495300000|2023-01-23 17:35:00|45184.8|45144.8|45187.5|45147.5|45204.8|45164.8|45159.8|45119.8|262
1674495600000|2023-01-23 17:40:00|45184.8|45144.8|45247.7|45207.7|45250.1|45210.1|45182.4|45142.4|308
1674495900000|2023-01-23 17:45:00|45250.1|45210.1|45310|45270|45320|45280|45237.7|45197.7|515
1674496200000|2023-01-23 17:50:00|45320|45280|45257.2|45217.2|45320|45280|45232.2|45192.2|317
1674496500000|2023-01-23 17:55:00|45254.5|45214.5|45289.1|45249.1|45296.8|45256.8|45252.2|45212.2|226
1674496800000|2023-01-23 18:00:00|45291.8|45251.8|45306.7|45266.7|45309|45269|45283.7|45243.7|115
1674497100000|2023-01-23 18:05:00|45311.3|45271.3|45454.3|45414.3|45454.3|45414.3|45296.6|45256.6|443
1674497400000|2023-01-23 18:10:00|45452|45412|45428.8|45388.8|45468.9|45428.9|45414.3|45374.3|227
1674497700000|2023-01-23 18:15:00|45434.2|45394.2|45482.2|45442.2|45509.5|45469.5|45428.8|45388.8|278
1674498000000|2023-01-23 18:20:00|45479.5|45439.5|45482.1|45442.1|45489.4|45449.4|45431.8|45391.8|229
1674498300000|2023-01-23 18:25:00|45479.4|45439.4|45510.1|45470.1|45540.1|45500.1|45477.1|45437.1|307
1674498600000|2023-01-23 18:30:00|45505.1|45465.1|45473.1|45433.1|45532.7|45492.7|45461.6|45421.6|391
1674498900000|2023-01-23 18:35:00|45475.4|45435.4|45518.3|45478.3|45541.4|45501.4|45468|45428|700
1674499200000|2023-01-23 18:40:00|45520.7|45480.7|45554|45514|45582.1|45542.1|45496|45456|745
1674499500000|2023-01-23 18:45:00|45562|45522|45564.3|45524.3|45572|45532|45501.3|45461.3|376
1674499800000|2023-01-23 18:50:00|45569.6|45529.6|45539.6|45499.6|45605|45565|45524.6|45484.6|437
1674500100000|2023-01-23 18:55:00|45542.2|45502.2|45524.1|45484.1|45582.6|45542.6|45504.1|45464.1|364
1674500400000|2023-01-23 19:00:00|45534.1|45494.1|45549|45509|45574.1|45534.1|45483.7|45443.7|535
1674500700000|2023-01-23 19:05:00|45554|45514|45523.9|45483.9|45574|45534|45511.3|45471.3|478
1674501000000|2023-01-23 19:10:00|45528.9|45488.9|45560.1|45520.1|45573.9|45533.9|45503.9|45463.9|1458
1674501300000|2023-01-23 19:15:00|45567.8|45527.8|45628.8|45588.8|45651.5|45611.5|45567.8|45527.8|539
1674522000000|2023-01-24 01:00:00|45663|45623|45720.6|45680.6|45720.6|45680.6|45580|45540|151
1674522300000|2023-01-24 01:05:00|45710.6|45670.6|45793.5|45753.5|45803.5|45763.5|45710.6|45670.6|113
1674522600000|2023-01-24 01:10:00|45795.8|45755.8|45836|45796|45858.7|45818.7|45783.4|45743.4|100
1674522900000|2023-01-24 01:15:00|45833.7|45793.7|45803.3|45763.3|45846|45806|45796|45756|28
1674523200000|2023-01-24 01:20:00|45811|45771|45773.2|45733.2|45813.6|45773.6|45755.2|45715.2|23
1674523500000|2023-01-24 01:25:00|45783.2|45743.2|45780.5|45740.5|45793.2|45753.2|45760.5|45720.5|17
1674523800000|2023-01-24 01:30:00|45785.1|45745.1|45800.7|45760.7|45825.8|45785.8|45783.1|45743.1|56
1674524100000|2023-01-24 01:35:00|45798.4|45758.4|45808.3|45768.3|45823.3|45783.3|45788.4|45748.4|18
1674524400000|2023-01-24 01:40:00|45805.6|45765.6|45818.2|45778.2|45820.5|45780.5|45797.9|45757.9|17
1674524700000|2023-01-24 01:45:00|45815.5|45775.5|45810.4|45770.4|45818.1|45778.1|45810.4|45770.4|4
1674525000000|2023-01-24 01:50:00|45812.8|45772.8|45823|45783|45823.1|45783.1|45810.4|45770.4|15
1674525300000|2023-01-24 01:55:00|45828|45788|45822.9|45782.9|45837.9|45797.9|45822.9|45782.9|19
1674525600000|2023-01-24 02:00:00|45825.3|45785.3|45818.2|45778.2|45830.6|45790.6|45800.5|45760.5|120
1674525900000|2023-01-24 02:05:00|45818.1|45778.1|45818.1|45778.1|45818.1|45778.1|45810.4|45770.4|8
1674526200000|2023-01-24 02:10:00|45813.1|45773.1|45830.6|45790.6|45868.3|45828.3|45813.1|45773.1|44
1674526500000|2023-01-24 02:15:00|45828.3|45788.3|45823.2|45783.2|45838.3|45798.3|45823.2|45783.2|3
1674526800000|2023-01-24 02:20:00|45818.2|45778.2|45828.1|45788.1|45833.1|45793.1|45808.2|45768.2|26
1674527100000|2023-01-24 02:25:00|45830.8|45790.8|45838|45798|45845.8|45805.8|45830.8|45790.8|6
1674527400000|2023-01-24 02:30:00|45830.4|45790.4|45847.6|45807.6|45853|45813|45828|45788|13
1674527700000|2023-01-24 02:35:00|45845.3|45805.3|45847.5|45807.5|45850.3|45810.3|45840.2|45800.2|9
1674528000000|2023-01-24 02:40:00|45845.2|45805.2|45840.1|45800.1|45850.2|45810.2|45840.1|45800.1|2
1674528300000|2023-01-24 02:45:00|45842.8|45802.8|45842.7|45802.7|45850.1|45810.1|45842.7|45802.7|8
1674528600000|2023-01-24 02:50:00|45842.6|45802.6|45842.6|45802.6|45850|45810|45835|45795|4
1674528900000|2023-01-24 02:55:00|45849.9|45809.9|45822.2|45782.2|45849.9|45809.9|45822.2|45782.2|15
1674529200000|2023-01-24 03:00:00|45824.8|45784.8|45842.1|45802.1|45842.1|45802.1|45824.8|45784.8|5
1674529500000|2023-01-24 03:05:00|45844.8|45804.8|45854.7|45814.7|45854.7|45814.7|45834.7|45794.7|8
1674529800000|2023-01-24 03:10:00|45854.6|45814.6|45851.9|45811.9|45857.3|45817.3|45851.9|45811.9|2
1674530100000|2023-01-24 03:15:00|45849.6|45809.6|45857.2|45817.2|45857.2|45817.2|45849.6|45809.6|5
1674530400000|2023-01-24 03:20:00|45854.5|45814.5|45852.1|45812.1|45859.7|45819.7|45839.4|45799.4|16
1674530700000|2023-01-24 03:25:00|45854.7|45814.7|45869.3|45829.3|45881.7|45841.7|45852.1|45812.1|6
1674531000000|2023-01-24 03:30:00|45871.7|45831.7|45866.9|45826.9|45879.3|45839.3|45866.9|45826.9|2
1674531300000|2023-01-24 03:35:00|45866.8|45826.8|45866.8|45826.8|45869.5|45829.5|45859.2|45819.2|1
1674531600000|2023-01-24 03:40:00|45861.8|45821.8|45854.1|45814.1|45861.8|45821.8|45854.1|45814.1|0
1674531900000|2023-01-24 03:45:00|45854|45814|45921.3|45881.3|45929.3|45889.3|45854|45814|26
1674532200000|2023-01-24 03:50:00|45918.6|45878.6|45908.9|45868.9|45921.3|45881.3|45901.3|45861.3|2
1674532500000|2023-01-24 03:55:00|45908.8|45868.8|45911.5|45871.5|45911.5|45871.5|45906.1|45866.1|1
1674532800000|2023-01-24 04:00:00|45911.4|45871.4|45901.1|45861.1|45923.8|45883.8|45901.1|45861.1|17
1674533100000|2023-01-24 04:05:00|45898.7|45858.7|45898.6|45858.6|45898.7|45858.7|45891|45851|6
1674533400000|2023-01-24 04:10:00|45901.3|45861.3|45910.9|45870.9|45913.6|45873.6|45898.6|45858.6|2
1674533700000|2023-01-24 04:15:00|45905.9|45865.9|45905.8|45865.8|45905.9|45865.9|45905.8|45865.8|0
1674534000000|2023-01-24 04:20:00|45915.8|45875.8|45905.7|45865.7|45915.8|45875.8|45905.7|45865.7|4
1674534300000|2023-01-24 04:25:00|45905.6|45865.6|45905.6|45865.6|45905.6|45865.6|45905.6|45865.6|1
1674534600000|2023-01-24 04:30:00|45908.3|45868.3|45923.2|45883.2|45930.6|45890.6|45908.3|45868.3|10
1674534900000|2023-01-24 04:35:00|45923.1|45883.1|45920.8|45880.8|45925.8|45885.8|45920.8|45880.8|8
1674535200000|2023-01-24 04:40:00|45920.7|45880.7|45920.7|45880.7|45920.7|45880.7|45920.7|45880.7|2
1674535500000|2023-01-24 04:45:00|45920.6|45880.6|45918.2|45878.2|45920.9|45880.9|45918.2|45878.2|7
1674535800000|2023-01-24 04:50:00|45918.1|45878.1|45918.1|45878.1|45918.1|45878.1|45918.1|45878.1|0
1674536100000|2023-01-24 04:55:00|45897.8|45857.8|45898|45858|45905.5|45865.5|45892.8|45852.8|8
1674536400000|2023-01-24 05:00:00|45900.4|45860.4|45900.3|45860.3|45900.4|45860.4|45900.3|45860.3|0
1674536700000|2023-01-24 05:05:00|45895.3|45855.3|45907.9|45867.9|45907.9|45867.9|45895.3|45855.3|3
1674537000000|2023-01-24 05:10:00|45907.8|45867.8|45899.8|45859.8|45907.8|45867.8|45887.2|45847.2|15
1674537300000|2023-01-24 05:15:00|45902.5|45862.5|45912.4|45872.4|45912.4|45872.4|45902.5|45862.5|0
1674537600000|2023-01-24 05:20:00|45910|45870|45912.3|45872.3|45912.3|45872.3|45899.7|45859.7|6
1674537900000|2023-01-24 05:25:00|45919.9|45879.9|45914.9|45874.9|45937.3|45897.3|45914.9|45874.9|4
1674538200000|2023-01-24 05:30:00|45924.6|45884.6|45912.1|45872.1|45924.6|45884.6|45912.1|45872.1|7
1674538500000|2023-01-24 05:35:00|45907.1|45867.1|45912|45872|45917.1|45877.1|45892.1|45852.1|18
1674538800000|2023-01-24 05:40:00|45914.7|45874.7|45922|45882|45922|45882|45914.6|45874.6|2
1674539100000|2023-01-24 05:45:00|45919.3|45879.3|45909.2|45869.2|45919.3|45879.3|45909.2|45869.2|15
1674539400000|2023-01-24 05:50:00|45911.9|45871.9|45909.1|45869.1|45911.9|45871.9|45909.1|45869.1|0
1674539700000|2023-01-24 05:55:00|45906.8|45866.8|45919.1|45879.1|45919.1|45879.1|45906.4|45866.4|1
1674540000000|2023-01-24 06:00:00|45919|45879|45921.6|45881.6|45944.3|45904.3|45919|45879|21
1674540300000|2023-01-24 06:05:00|45916.3|45876.3|45931.5|45891.5|45938.9|45898.9|45904|45864|35
1674540600000|2023-01-24 06:10:00|45928.9|45888.9|45911.4|45871.4|45938.8|45898.8|45904.1|45864.1|50
1674540900000|2023-01-24 06:15:00|45906.4|45866.4|45911.3|45871.3|45918.8|45878.8|45906.4|45866.4|6
1674541200000|2023-01-24 06:20:00|45914|45874|45921.3|45881.3|45926.3|45886.3|45904|45864|7
1674541500000|2023-01-24 06:25:00|45921.2|45881.2|45933.8|45893.8|45933.9|45893.9|45921.2|45881.2|1
1674541800000|2023-01-24 06:30:00|45931.2|45891.2|45923.7|45883.7|45931.2|45891.2|45918.8|45878.8|3
1674542100000|2023-01-24 06:35:00|45926.1|45886.1|45933.6|45893.6|45933.7|45893.7|45923.7|45883.7|2
1674542400000|2023-01-24 06:40:00|45931.3|45891.3|45953.5|45913.5|45953.5|45913.5|45928.6|45888.6|6
1674542700000|2023-01-24 06:45:00|45951.2|45911.2|45956.1|45916.1|45961.1|45921.1|45933.8|45893.8|8
1674543000000|2023-01-24 06:50:00|45953.5|45913.5|45961|45921|45963.4|45923.4|45940.8|45900.8|11
1674543300000|2023-01-24 06:55:00|45958.7|45918.7|45935.9|45895.9|45958.7|45918.7|45935.9|45895.9|4
1674543600000|2023-01-24 07:00:00|45938.3|45898.3|45965.8|45925.8|45965.8|45925.8|45938.3|45898.3|5
1674543900000|2023-01-24 07:05:00|45970.8|45930.8|45958.1|45918.1|45975.8|45935.8|45958.1|45918.1|9
1674544200000|2023-01-24 07:10:00|45955.7|45915.7|45960.7|45920.7|45960.7|45920.7|45935.7|45895.7|15
1674544500000|2023-01-24 07:15:00|45960.6|45920.6|45955.6|45915.6|45980.6|45940.6|45955.6|45915.6|13
1674544800000|2023-01-24 07:20:00|45958.2|45918.2|45975.5|45935.5|45975.6|45935.6|45958.2|45918.2|20
1674545100000|2023-01-24 07:25:00|45980.5|45940.5|45952.8|45912.8|45980.5|45940.5|45947.8|45907.8|21
1674545400000|2023-01-24 07:30:00|45955.1|45915.1|45967.7|45927.7|45975.4|45935.4|45955.1|45915.1|2
1674545700000|2023-01-24 07:35:00|45972.7|45932.7|45982.6|45942.6|46012.9|45972.9|45970.3|45930.3|36
1674546000000|2023-01-24 07:40:00|45987.6|45947.6|46030.4|45990.4|46037.8|45997.8|45980.2|45940.2|21
1674546300000|2023-01-24 07:45:00|46035.4|45995.4|46005.3|45965.3|46045.4|46005.4|46000.3|45960.3|38
1674546600000|2023-01-24 07:50:00|46002.7|45962.7|45997.6|45957.6|46005.3|45965.3|45992.6|45952.6|13
1674546900000|2023-01-24 07:55:00|46002.6|45962.6|46009.9|45969.9|46010.2|45970.2|45992.6|45952.6|8
1674547200000|2023-01-24 08:00:00|46012.5|45972.5|46037.7|45997.7|46047.7|46007.7|46012.5|45972.5|45
1674547500000|2023-01-24 08:05:00|46040.1|46000.1|46037.6|45997.6|46042.7|46002.7|46027.7|45987.7|28
1674547800000|2023-01-24 08:10:00|46047.6|46007.6|46099.9|46059.9|46152.6|46112.6|46047.6|46007.6|118
1674548100000|2023-01-24 08:15:00|46102.5|46062.5|46147.2|46107.2|46159.8|46119.8|46089.8|46049.8|28
1674548400000|2023-01-24 08:20:00|46147.1|46107.1|46122.3|46082.3|46164.8|46124.8|46112.4|46072.4|27
1674548700000|2023-01-24 08:25:00|46119.7|46079.7|46069.6|46029.6|46130|46090|46069.6|46029.6|31
1674549000000|2023-01-24 08:30:00|46067.2|46027.2|46009.5|45969.5|46069.9|46029.9|45994.3|45954.3|49
1674549300000|2023-01-24 08:35:00|46014.5|45974.5|45944.4|45904.4|46019.5|45979.5|45942.1|45902.1|58
1674549600000|2023-01-24 08:40:00|45947.1|45907.1|45947|45907|45959.4|45919.4|45917|45877|44
1674549900000|2023-01-24 08:45:00|45949.3|45909.3|45951.9|45911.9|45969|45929|45937|45897|13
1674550200000|2023-01-24 08:50:00|45954.5|45914.5|45946.8|45906.8|45961.9|45921.9|45936.8|45896.8|16
1674550500000|2023-01-24 08:55:00|45949.2|45909.2|45936.7|45896.7|45949.2|45909.2|45936.7|45896.7|37
1674550800000|2023-01-24 09:00:00|45939.1|45899.1|45936.9|45896.9|45949.1|45909.1|45906.7|45866.7|32
1674551100000|2023-01-24 09:05:00|45939.5|45899.5|45941.8|45901.8|45941.8|45901.8|45911.8|45871.8|48
1674551400000|2023-01-24 09:10:00|45946.5|45906.5|46011.4|45971.4|46021.5|45981.5|45946.5|45906.5|48
1674551700000|2023-01-24 09:15:00|46016.7|45976.7|46051.6|46011.6|46054|46014|46006.7|45966.7|11
1674552000000|2023-01-24 09:20:00|46056.6|46016.6|46061.5|46021.5|46066.6|46026.6|46051.6|46011.6|14
1674552300000|2023-01-24 09:25:00|46068.9|46028.9|46086.2|46046.2|46093.8|46053.8|46066.5|46026.5|19
1674552600000|2023-01-24 09:30:00|46076.4|46036.4|46016.1|45976.1|46081.4|46041.4|46006.1|45966.1|67
1674552900000|2023-01-24 09:35:00|46018.5|45978.5|46031|45991|46041.1|46001.1|46016.1|45976.1|15
1674553200000|2023-01-24 09:40:00|46026|45986|45995.9|45955.9|46036|45996|45995.9|45955.9|10
1674553500000|2023-01-24 09:45:00|45985.9|45945.9|45950.6|45910.6|45985.9|45945.9|45950.6|45910.6|27
1674553800000|2023-01-24 09:50:00|45948.2|45908.2|45960.5|45920.5|45972.9|45932.9|45945.6|45905.6|37
1674554100000|2023-01-24 09:55:00|45957.8|45917.8|46005.4|45965.4|46015.4|45975.4|45950.4|45910.4|46
1674554400000|2023-01-24 10:00:00|46000.6|45960.6|46017.9|45977.9|46023|45983|46000.6|45960.6|29
1674554700000|2023-01-24 10:05:00|46022.9|45982.9|46015.5|45975.5|46025.5|45985.5|46010.5|45970.5|11
1674555000000|2023-01-24 10:10:00|46012.8|45972.8|45982.7|45942.7|46017.8|45977.8|45980.4|45940.4|15
1674555300000|2023-01-24 10:15:00|45980.1|45940.1|45965|45925|45990.1|45950.1|45965|45925|14
1674555600000|2023-01-24 10:20:00|45969.8|45929.8|46014.9|45974.9|46017.3|45977.3|45969.8|45929.8|8
1674555900000|2023-01-24 10:25:00|46019.9|45979.9|46032.2|45992.2|46042.5|46002.5|46009.9|45969.9|13
1674556200000|2023-01-24 10:30:00|46029.8|45989.8|46052.1|46012.1|46062.1|46022.1|46029.8|45989.8|23
1674556500000|2023-01-24 10:35:00|46062.1|46022.1|46097.3|46057.3|46109.7|46069.7|46062.1|46022.1|21
1674556800000|2023-01-24 10:40:00|46099.9|46059.9|46099.8|46059.8|46119.6|46079.6|46094.6|46054.6|35
1674557100000|2023-01-24 10:45:00|46097.2|46057.2|46117.1|46077.1|46117.1|46077.1|46097.2|46057.2|10
1674557400000|2023-01-24 10:50:00|46114.5|46074.5|46117|46077|46117|46077|46097.1|46057.1|26
1674557700000|2023-01-24 10:55:00|46119.4|46079.4|46156.9|46116.9|46157|46117|46112|46072|15
1674558000000|2023-01-24 11:00:00|46154.6|46114.6|46164.7|46124.7|46189.8|46149.8|46149.6|46109.6|50
1674558300000|2023-01-24 11:05:00|46167.1|46127.1|46159.4|46119.4|46174.7|46134.7|46136.8|46096.8|24
1674558600000|2023-01-24 11:10:00|46167|46127|46171.9|46131.9|46179.6|46139.6|46122|46082|106
1674558900000|2023-01-24 11:15:00|46179.6|46139.6|46151.8|46111.8|46179.6|46139.6|46134.5|46094.5|38
1674559200000|2023-01-24 11:20:00|46149.5|46109.5|46174.4|46134.4|46179.4|46139.4|46149.5|46109.5|51
1674559500000|2023-01-24 11:25:00|46172|46132|46184.3|46144.3|46216.7|46176.7|46164.3|46124.3|110
1674559800000|2023-01-24 11:30:00|46181.7|46141.7|46219.2|46179.2|46236.8|46196.8|46169.3|46129.3|86
1674560100000|2023-01-24 11:35:00|46226.6|46186.6|46221.5|46181.5|46239.2|46199.2|46214.1|46174.1|25
1674560400000|2023-01-24 11:40:00|46224.1|46184.1|46211.4|46171.4|46231.5|46191.5|46209|46169|15
1674560700000|2023-01-24 11:45:00|46209|46169|46216.3|46176.3|46224|46184|46209|46169|7
1674561000000|2023-01-24 11:50:00|46223.9|46183.9|46193.8|46153.8|46231.3|46191.3|46178.9|46138.9|62
1674561300000|2023-01-24 11:55:00|46196.2|46156.2|46213.8|46173.8|46213.8|46173.8|46196.2|46156.2|7
1674561600000|2023-01-24 12:00:00|46216.1|46176.1|46105.8|46065.8|46221.1|46181.1|46105.8|46065.8|68
1674561900000|2023-01-24 12:05:00|46108.2|46068.2|46133.6|46093.6|46143.3|46103.3|46105.8|46065.8|32
1674562200000|2023-01-24 12:10:00|46123.6|46083.6|46125.6|46085.6|46138.3|46098.3|46098.3|46058.3|48
1674562500000|2023-01-24 12:15:00|46110.4|46070.4|46150.8|46110.8|46155.8|46115.8|46110.4|46070.4|50
1674562800000|2023-01-24 12:20:00|46155.8|46115.8|46208.1|46168.1|46258.1|46218.1|46148.1|46108.1|149
1674563100000|2023-01-24 12:25:00|46205.4|46165.4|46177.7|46137.7|46205.4|46165.4|46157.8|46117.8|20
1674563400000|2023-01-24 12:30:00|46170.3|46130.3|46157.6|46117.6|46210.3|46170.3|46157.6|46117.6|107
1674563700000|2023-01-24 12:35:00|46150|46110|46082.5|46042.5|46157.6|46117.6|46082.5|46042.5|65
1674564000000|2023-01-24 12:40:00|46077.5|46037.5|46100.1|46060.1|46130.1|46090.1|46074.9|46034.9|97
1674564300000|2023-01-24 12:45:00|46120.1|46080.1|46092.4|46052.4|46127.4|46087.4|46067.4|46027.4|101
1674564600000|2023-01-24 12:50:00|46087.6|46047.6|46154.9|46114.9|46157.3|46117.3|46087.6|46047.6|48
1674564900000|2023-01-24 12:55:00|46157.3|46117.3|46174.8|46134.8|46192.2|46152.2|46154.9|46114.9|51
1674565200000|2023-01-24 13:00:00|46177.2|46137.2|46269.7|46229.7|46279.7|46239.7|46174.8|46134.8|85
1674565500000|2023-01-24 13:05:00|46274.7|46234.7|46337.7|46297.7|46345.1|46305.1|46237.1|46197.1|211
1674565800000|2023-01-24 13:10:00|46340.1|46300.1|46280|46240|46345.1|46305.1|46280|46240|119
1674566100000|2023-01-24 13:15:00|46285|46245|46294.9|46254.9|46300|46260|46257.6|46217.6|170
1674566400000|2023-01-24 13:20:00|46284.9|46244.9|46252.5|46212.5|46294.9|46254.9|46252.2|46212.2|61
1674566700000|2023-01-24 13:25:00|46247.2|46207.2|46227.4|46187.4|46247.4|46207.4|46207.4|46167.4|150
1674567000000|2023-01-24 13:30:00|46229.8|46189.8|46192.1|46152.1|46229.8|46189.8|46177.1|46137.1|126
1674567300000|2023-01-24 13:35:00|46202.1|46162.1|46162|46122|46207.3|46167.3|46154.6|46114.6|94
1674567600000|2023-01-24 13:40:00|46174.6|46134.6|46217.1|46177.1|46219.5|46179.5|46164.6|46124.6|55
1674570600000|2023-01-24 14:30:00|46205.8|46165.8|46287.4|46247.4|46503.6|46463.6|46205.8|46165.8|2360
1674570900000|2023-01-24 14:35:00|46290|46250|46262.1|46222.1|46335|46295|46144.3|46104.3|814
1674571200000|2023-01-24 14:40:00|46264.5|46224.5|46171.6|46131.6|46286.8|46246.8|46164.4|46124.4|705
1674571500000|2023-01-24 14:45:00|46176.8|46136.8|46251|46211|46268.6|46228.6|46151.5|46111.5|1080
1674571800000|2023-01-24 14:50:00|46243.4|46203.4|46230.5|46190.5|46313.8|46273.8|46190.5|46150.5|930
1674572100000|2023-01-24 14:55:00|46232.9|46192.9|46036.6|45996.6|46258.1|46218.1|46036.6|45996.6|993
1674572400000|2023-01-24 15:00:00|46039|45999|45945|45905|46063.8|46023.8|45902.1|45862.1|947
1674572700000|2023-01-24 15:05:00|45950|45910|46023.2|45983.2|46028.4|45988.4|45927.5|45887.5|705
1674573000000|2023-01-24 15:10:00|46013.2|45973.2|46071.2|46031.2|46086.2|46046.2|45947.7|45907.7|456
1674573300000|2023-01-24 15:15:00|46078.5|46038.5|45819.9|45779.9|46111.4|46071.4|45802.6|45762.6|759
1674573600000|2023-01-24 15:20:00|45822.6|45782.6|45849.9|45809.9|45862.5|45822.5|45787.3|45747.3|388
1674573900000|2023-01-24 15:25:00|45852.5|45812.5|45807.6|45767.6|45900.1|45860.1|45807.6|45767.6|358
1674574200000|2023-01-24 15:30:00|45815.2|45775.2|45709.9|45669.9|45850.2|45810.2|45672.3|45632.3|594
1674574500000|2023-01-24 15:35:00|45712.3|45672.3|45726.6|45686.6|45747.5|45707.5|45619.5|45579.5|692
1674574800000|2023-01-24 15:40:00|45721.8|45681.8|45668.4|45628.4|45726.6|45686.6|45580.9|45540.9|1033
1674575100000|2023-01-24 15:45:00|45666.1|45626.1|45651.2|45611.2|45776.5|45736.5|45638.6|45598.6|694
1674575400000|2023-01-24 15:50:00|45643.6|45603.6|45635.5|45595.5|45660.7|45620.7|45587.9|45547.9|479
1674575700000|2023-01-24 15:55:00|45625.5|45585.5|45564.9|45524.9|45635.5|45595.5|45497.4|45457.4|584
1674576000000|2023-01-24 16:00:00|45577.6|45537.6|45572.5|45532.5|45642.7|45602.7|45522.3|45482.3|532
1674576300000|2023-01-24 16:05:00|45574.9|45534.9|45629.6|45589.6|45679.6|45639.6|45554.9|45514.9|540
1674576600000|2023-01-24 16:10:00|45632|45592|45631.9|45591.9|45656.9|45616.9|45576.7|45536.7|606
1674576900000|2023-01-24 16:15:00|45629.5|45589.5|45664.9|45624.9|45705.1|45665.1|45611.9|45571.9|534
1674577200000|2023-01-24 16:20:00|45667.5|45627.5|45604.6|45564.6|45685.1|45645.1|45589.6|45549.6|561
1674577500000|2023-01-24 16:25:00|45602|45562|45567.1|45527.1|45617.2|45577.2|45537|45497|453
1674577800000|2023-01-24 16:30:00|45569.5|45529.5|45536.6|45496.6|45599.7|45559.7|45534|45494|361
1674578100000|2023-01-24 16:35:00|45534|45494|45471.1|45431.1|45544|45504|45446.3|45406.3|512
1674578400000|2023-01-24 16:40:00|45466.1|45426.1|45456.3|45416.3|45486.3|45446.3|45426.1|45386.1|478
1674578700000|2023-01-24 16:45:00|45453.9|45413.9|45451.2|45411.2|45468.9|45428.9|45390.8|45350.8|588
1674579000000|2023-01-24 16:50:00|45456.2|45416.2|45420|45380|45470.5|45430.5|45412.4|45372.4|590
1674579300000|2023-01-24 16:55:00|45424.8|45384.8|45497.6|45457.6|45505.2|45465.2|45344.6|45304.6|400
1674579600000|2023-01-24 17:00:00|45495.2|45455.2|45452.1|45412.1|45517.6|45477.6|45442.4|45402.4|480
1674579900000|2023-01-24 17:05:00|45454.5|45414.5|45502.7|45462.7|45515.1|45475.1|45421.8|45381.8|418
1674580200000|2023-01-24 17:10:00|45505.1|45465.1|45535.2|45495.2|45542.6|45502.6|45490|45450|352
1674580500000|2023-01-24 17:15:00|45532.6|45492.6|45632.5|45592.5|45672.7|45632.7|45530.2|45490.2|374
1674580800000|2023-01-24 17:20:00|45637.5|45597.5|45660.3|45620.3|45682.9|45642.9|45572.3|45532.3|303
1674581100000|2023-01-24 17:25:00|45657.7|45617.7|45630|45590|45665.1|45625.1|45610.2|45570.2|284
1674581400000|2023-01-24 17:30:00|45635|45595|45607.3|45567.3|45640|45600|45602.3|45562.3|207
1674581700000|2023-01-24 17:35:00|45609.9|45569.9|45715.5|45675.5|45720.5|45680.5|45607.3|45567.3|250
1674582000000|2023-01-24 17:40:00|45725.5|45685.5|45712.6|45672.6|45735|45695|45654.8|45614.8|256
1674582300000|2023-01-24 17:45:00|45715|45675|45674.7|45634.7|45717.4|45677.4|45649.8|45609.8|238
1674582600000|2023-01-24 17:50:00|45679.7|45639.7|45664.7|45624.7|45707.3|45667.3|45662.3|45622.3|233
1674582900000|2023-01-24 17:55:00|45667.3|45627.3|45672|45632|45724.9|45684.9|45664.4|45624.4|192
1674583200000|2023-01-24 18:00:00|45682|45642|45661.9|45621.9|45692|45652|45649.4|45609.4|199
1674583500000|2023-01-24 18:05:00|45659.5|45619.5|45601.4|45561.4|45659.5|45619.5|45591.4|45551.4|188
1674583800000|2023-01-24 18:10:00|45604|45564|45596.4|45556.4|45629|45589|45581.4|45541.4|218
1674584100000|2023-01-24 18:15:00|45593.8|45553.8|45616.1|45576.1|45641.3|45601.3|45586.1|45546.1|253
1674584400000|2023-01-24 18:20:00|45613.7|45573.7|45598.4|45558.4|45638.7|45598.7|45586|45546|113
1674584700000|2023-01-24 18:25:00|45591|45551|45538.2|45498.2|45600.8|45560.8|45525.6|45485.6|231
1674585000000|2023-01-24 18:30:00|45533.2|45493.2|45563.3|45523.3|45578.3|45538.3|45517.9|45477.9|317
1674585300000|2023-01-24 18:35:00|45555.7|45515.7|45505.4|45465.4|45565.9|45525.9|45452.8|45412.8|462
1674585600000|2023-01-24 18:40:00|45507.8|45467.8|45435.4|45395.4|45507.8|45467.8|45417.8|45377.8|312
1674585900000|2023-01-24 18:45:00|45432.8|45392.8|45473.1|45433.1|45480.5|45440.5|45425.1|45385.1|99
1674586200000|2023-01-24 18:50:00|45467.9|45427.9|45470.4|45430.4|45480.5|45440.5|45448.1|45408.1|151
1674586500000|2023-01-24 18:55:00|45472.8|45432.8|45505.6|45465.6|45505.6|45465.6|45460.4|45420.4|319
1674586800000|2023-01-24 19:00:00|45508|45468|45420.3|45380.3|45508|45468|45407.5|45367.5|452
1674587100000|2023-01-24 19:05:00|45415.3|45375.3|45450|45410|45450|45410|45382.7|45342.7|610
1674587400000|2023-01-24 19:10:00|45447.4|45407.4|45456.8|45416.8|45497.2|45457.2|45405|45365|1745
1674587700000|2023-01-24 19:15:00|45439.2|45399.2|45416.9|45376.9|45449.2|45409.2|45404.1|45364.1|801
1674608400000|2023-01-25 01:00:00|45489.8|45449.8|45467.5|45427.5|45505.2|45465.2|45410.1|45370.1|211
1674608700000|2023-01-25 01:05:00|45472.4|45432.4|45479.9|45439.9|45517.5|45477.5|45462.3|45422.3|71
1674609000000|2023-01-25 01:10:00|45482.4|45442.4|45457.4|45417.4|45489.9|45449.9|45447.4|45407.4|46
1674609300000|2023-01-25 01:15:00|45460|45420|45457.3|45417.3|45460|45420|45432.3|45392.3|15
1674609600000|2023-01-25 01:20:00|45447.3|45407.3|45487.3|45447.3|45487.3|45447.3|45447.3|45407.3|22
1674609900000|2023-01-25 01:25:00|45489.8|45449.8|45477.2|45437.2|45497.4|45457.4|45469.8|45429.8|19
1674610200000|2023-01-25 01:30:00|45479.8|45439.8|45464.9|45424.9|45484.9|45444.9|45464.9|45424.9|85
1674610500000|2023-01-25 01:35:00|45464.8|45424.8|45472.2|45432.2|45474.8|45434.8|45464.8|45424.8|2
1674610800000|2023-01-25 01:40:00|45474.8|45434.8|45510|45470|45525.1|45485.1|45469.8|45429.8|61
1674611100000|2023-01-25 01:45:00|45512.5|45472.5|45495|45455|45515|45475|45492.4|45452.4|5
1674611400000|2023-01-25 01:50:00|45494.9|45454.9|45492.3|45452.3|45499.8|45459.8|45482.4|45442.4|31
1674611700000|2023-01-25 01:55:00|45494.8|45454.8|45534.8|45494.8|45537.4|45497.4|45492.3|45452.3|19
1674612000000|2023-01-25 02:00:00|45537.4|45497.4|45512.2|45472.2|45567.4|45527.4|45512.2|45472.2|16
1674612300000|2023-01-25 02:05:00|45507.2|45467.2|45507.1|45467.1|45514.7|45474.7|45502.2|45462.2|6
1674612600000|2023-01-25 02:10:00|45502.1|45462.1|45504.7|45464.7|45507.1|45467.1|45482.3|45442.3|47
1674612900000|2023-01-25 02:15:00|45504.6|45464.6|45504.6|45464.6|45524.6|45484.6|45504.6|45464.6|11
1674613200000|2023-01-25 02:20:00|45512|45472|45474.5|45434.5|45512|45472|45474.5|45434.5|10
1674613500000|2023-01-25 02:25:00|45479.4|45439.4|45497|45457|45499.5|45459.5|45479.4|45439.4|11
1674613800000|2023-01-25 02:30:00|45517|45477|45549.5|45509.5|45579.6|45539.6|45517|45477|86
1674614100000|2023-01-25 02:35:00|45547|45507|45536.9|45496.9|45552.1|45512.1|45526.9|45486.9|4
1674614400000|2023-01-25 02:40:00|45539.5|45499.5|45516.8|45476.8|45544.5|45504.5|45499.4|45459.4|12
1674614700000|2023-01-25 02:45:00|45514.2|45474.2|45509.2|45469.2|45514.2|45474.2|45496.8|45456.8|2
1674615000000|2023-01-25 02:50:00|45531.8|45491.8|45506.7|45466.7|45536.8|45496.8|45506.7|45466.7|11
1674615300000|2023-01-25 02:55:00|45509.1|45469.1|45486.6|45446.6|45509.1|45469.1|45474.1|45434.1|22
1674615600000|2023-01-25 03:00:00|45484.1|45444.1|45496.6|45456.6|45514|45474|45474.1|45434.1|11
1674615900000|2023-01-25 03:05:00|45494|45454|45483.9|45443.9|45494|45454|45473.9|45433.9|7
1674616200000|2023-01-25 03:10:00|45486.4|45446.4|45473.9|45433.9|45488.9|45448.9|45471.4|45431.4|7
1674616500000|2023-01-25 03:15:00|45471.4|45431.4|45484.1|45444.1|45501.5|45461.5|45469|45429|20
1674616800000|2023-01-25 03:20:00|45481.5|45441.5|45474|45434|45481.5|45441.5|45474|45434|3
1674617100000|2023-01-25 03:25:00|45476.6|45436.6|45481.4|45441.4|45481.4|45441.4|45464|45424|3
1674617400000|2023-01-25 03:30:00|45476.5|45436.5|45473.7|45433.7|45476.5|45436.5|45463.9|45423.9|25
1674617700000|2023-01-25 03:35:00|45476.3|45436.3|45506.1|45466.1|45506.1|45466.1|45473.7|45433.7|6
1674618000000|2023-01-25 03:40:00|45516.1|45476.1|45518.6|45478.6|45518.6|45478.6|45506|45466|4
1674618300000|2023-01-25 03:45:00|45516.1|45476.1|45508.5|45468.5|45516.1|45476.1|45508.5|45468.5|2
1674618600000|2023-01-25 03:50:00|45511|45471|45505.9|45465.9|45516|45476|45495.9|45455.9|6
1674618900000|2023-01-25 03:55:00|45508.4|45468.4|45505.8|45465.8|45508.4|45468.4|45503.4|45463.4|0
1674619200000|2023-01-25 04:00:00|45508.4|45468.4|45495.8|45455.8|45510.8|45470.8|45495.8|45455.8|3
1674619500000|2023-01-25 04:05:00|45500.8|45460.8|45505.7|45465.7|45515.7|45475.7|45490.8|45450.8|4
1674619800000|2023-01-25 04:10:00|45510.7|45470.7|45525.6|45485.6|45528.2|45488.2|45505.7|45465.7|6
1674620100000|2023-01-25 04:15:00|45523.2|45483.2|45505.6|45465.6|45525.6|45485.6|45505.6|45465.6|1
1674620400000|2023-01-25 04:20:00|45508.1|45468.1|45515.5|45475.5|45515.5|45475.5|45505.5|45465.5|1
1674620700000|2023-01-25 04:25:00|45518|45478|45515.4|45475.4|45518|45478|45515.4|45475.4|0
1674621000000|2023-01-25 04:30:00|45512.8|45472.8|45507.9|45467.9|45512.8|45472.8|45507.9|45467.9|0
1674621300000|2023-01-25 04:35:00|45510.4|45470.4|45515.3|45475.3|45515.4|45475.4|45510.3|45470.3|0
1674621600000|2023-01-25 04:40:00|45507.9|45467.9|45510.2|45470.2|45517.9|45477.9|45502.7|45462.7|12
1674621900000|2023-01-25 04:45:00|45512.7|45472.7|45505|45465|45512.7|45472.7|45500.1|45460.1|4
1674622200000|2023-01-25 04:50:00|45507.6|45467.6|45507.5|45467.5|45510|45470|45507.4|45467.4|0
1674622500000|2023-01-25 04:55:00|45510|45470|45509.9|45469.9|45510|45470|45504.9|45464.9|1
1674622800000|2023-01-25 05:00:00|45504.9|45464.9|45512.4|45472.4|45512.4|45472.4|45494.9|45454.9|7
1674623100000|2023-01-25 05:05:00|45514.9|45474.9|45514.9|45474.9|45514.9|45474.9|45512.4|45472.4|1
1674623400000|2023-01-25 05:10:00|45512.3|45472.3|45514.8|45474.8|45514.9|45474.9|45504.7|45464.7|4
1674623700000|2023-01-25 05:15:00|45522.2|45482.2|45522.2|45482.2|45522.2|45482.2|45522.2|45482.2|0
1674624000000|2023-01-25 05:20:00|45524.6|45484.6|45534.7|45494.7|45539.8|45499.8|45524.6|45484.6|8
1674624300000|2023-01-25 05:25:00|45527.1|45487.1|45449.5|45409.5|45527.1|45487.1|45437|45397|28
1674624600000|2023-01-25 05:30:00|45447.1|45407.1|45447|45407|45449.5|45409.5|45439.5|45399.5|1
1674624900000|2023-01-25 05:35:00|45444.6|45404.6|45437|45397|45449.5|45409.5|45434.5|45394.5|5
1674625200000|2023-01-25 05:40:00|45434.5|45394.5|45416.8|45376.8|45439.4|45399.4|45401.9|45361.9|19
1674625500000|2023-01-25 05:45:00|45411.8|45371.8|45419.3|45379.3|45424.3|45384.3|45396.9|45356.9|4
1674625800000|2023-01-25 05:50:00|45416.7|45376.7|45409.2|45369.2|45419.3|45379.3|45406.7|45366.7|4
1674626100000|2023-01-25 05:55:00|45411.6|45371.6|45416.6|45376.6|45419.2|45379.2|45409.1|45369.1|1
1674626400000|2023-01-25 06:00:00|45411.6|45371.6|45409.1|45369.1|45421.7|45381.7|45409.1|45369.1|3
1674626700000|2023-01-25 06:05:00|45406.5|45366.5|45386.4|45346.4|45406.5|45366.5|45386.4|45346.4|8
1674627000000|2023-01-25 06:10:00|45381.4|45341.4|45383.8|45343.8|45393.8|45353.8|45376.4|45336.4|14
1674627300000|2023-01-25 06:15:00|45381.4|45341.4|45378.9|45338.9|45381.4|45341.4|45363.9|45323.9|27
1674627600000|2023-01-25 06:20:00|45376.3|45336.3|45368.8|45328.8|45381.3|45341.3|45363.8|45323.8|9
1674627900000|2023-01-25 06:25:00|45366.2|45326.2|45391.2|45351.2|45396.1|45356.1|45351.3|45311.3|21
1674628200000|2023-01-25 06:30:00|45388.6|45348.6|45373.6|45333.6|45388.6|45348.6|45373.6|45333.6|5
1674628500000|2023-01-25 06:35:00|45363.6|45323.6|45373.5|45333.5|45376.1|45336.1|45356.1|45316.1|7
1674628800000|2023-01-25 06:40:00|45368.6|45328.6|45373.4|45333.4|45373.5|45333.5|45368.6|45328.6|0
1674629100000|2023-01-25 06:45:00|45365.9|45325.9|45358.4|45318.4|45365.9|45325.9|45355.9|45315.9|2
1674629400000|2023-01-25 06:50:00|45363.4|45323.4|45333.3|45293.3|45373.3|45333.3|45328.3|45288.3|13
1674629700000|2023-01-25 06:55:00|45335.8|45295.8|45303.2|45263.2|45348.3|45308.3|45300.8|45260.8|56
1674630000000|2023-01-25 07:00:00|45300.7|45260.7|45293.2|45253.2|45300.8|45260.8|45275.8|45235.8|31
1674630300000|2023-01-25 07:05:00|45288.2|45248.2|45283.1|45243.1|45288.2|45248.2|45283.1|45243.1|5
1674630600000|2023-01-25 07:10:00|45278.1|45238.1|45295.6|45255.6|45295.6|45255.6|45278.1|45238.1|11
1674630900000|2023-01-25 07:15:00|45293|45253|45313|45273|45313|45273|45288.1|45248.1|8
1674631200000|2023-01-25 07:20:00|45310.4|45270.4|45308.1|45268.1|45318.2|45278.2|45290.5|45250.5|32
1674631500000|2023-01-25 07:25:00|45310.5|45270.5|45308.1|45268.1|45318.1|45278.1|45308.1|45268.1|3
1674631800000|2023-01-25 07:30:00|45305.6|45265.6|45298|45258|45308.1|45268.1|45288|45248|6
1674632100000|2023-01-25 07:35:00|45295.6|45255.6|45302.9|45262.9|45313|45273|45288|45248|6
1674632400000|2023-01-25 07:40:00|45300.4|45260.4|45307.9|45267.9|45307.9|45267.9|45297.9|45257.9|6
1674632700000|2023-01-25 07:45:00|45297.9|45257.9|45282.8|45242.8|45297.9|45257.9|45265.3|45225.3|10
1674633000000|2023-01-25 07:50:00|45280.2|45240.2|45285.3|45245.3|45292.8|45252.8|45272.8|45232.8|17
1674633300000|2023-01-25 07:55:00|45282.7|45242.7|45287.7|45247.7|45305.3|45265.3|45275.3|45235.3|9
1674633600000|2023-01-25 08:00:00|45282.6|45242.6|45292.6|45252.6|45295.2|45255.2|45265.2|45225.2|39
1674633900000|2023-01-25 08:05:00|45290.2|45250.2|45312.5|45272.5|45312.5|45272.5|45287.5|45247.5|37
1674634200000|2023-01-25 08:10:00|45307.6|45267.6|45302.5|45262.5|45315.1|45275.1|45300|45260|6
1674634500000|2023-01-25 08:15:00|45305|45265|45302.4|45262.4|45312.4|45272.4|45292.4|45252.4|5
1674634800000|2023-01-25 08:20:00|45299.8|45259.8|45277.3|45237.3|45302.4|45262.4|45277.3|45237.3|6
1674635100000|2023-01-25 08:25:00|45267.3|45227.3|45272.3|45232.3|45272.3|45232.3|45259.7|45219.7|11
1674635400000|2023-01-25 08:30:00|45277.3|45237.3|45292.2|45252.2|45292.2|45252.2|45277.2|45237.2|4
1674635700000|2023-01-25 08:35:00|45289.7|45249.7|45292.1|45252.1|45302.2|45262.2|45282.2|45242.2|9
1674636000000|2023-01-25 08:40:00|45289.6|45249.6|45297.1|45257.1|45297.1|45257.1|45279.8|45239.8|7
1674636300000|2023-01-25 08:45:00|45294.6|45254.6|45286.9|45246.9|45306.9|45266.9|45286.9|45246.9|29
1674636600000|2023-01-25 08:50:00|45284.5|45244.5|45259.4|45219.4|45286.9|45246.9|45259.4|45219.4|27
1674636900000|2023-01-25 08:55:00|45261.9|45221.9|45236.8|45196.8|45269.4|45229.4|45226.8|45186.8|39
1674637200000|2023-01-25 09:00:00|45226.8|45186.8|45269.3|45229.3|45269.3|45229.3|45219.2|45179.2|22
1674637500000|2023-01-25 09:05:00|45271.8|45231.8|45342|45302|45352|45312|45266.7|45226.7|76
1674637800000|2023-01-25 09:10:00|45339.4|45299.4|45399.4|45359.4|45404.5|45364.5|45336.9|45296.9|34
1674638100000|2023-01-25 09:15:00|45401.9|45361.9|45436.8|45396.8|45436.8|45396.8|45394.4|45354.4|25
1674638400000|2023-01-25 09:20:00|45439.3|45399.3|45442|45402|45491.9|45451.9|45434.4|45394.4|53
1674638700000|2023-01-25 09:25:00|45441.9|45401.9|45439.3|45399.3|45454.4|45414.4|45429.5|45389.5|36
1674639000000|2023-01-25 09:30:00|45436.9|45396.9|45506.9|45466.9|45509.5|45469.5|45436.9|45396.9|55
1674639300000|2023-01-25 09:35:00|45509.5|45469.5|45496.9|45456.9|45509.5|45469.5|45489.4|45449.4|7
1674639600000|2023-01-25 09:40:00|45494.3|45454.3|45464.3|45424.3|45501.8|45461.8|45461.9|45421.9|16
1674639900000|2023-01-25 09:45:00|45466.8|45426.8|45492|45452|45499.6|45459.6|45424.2|45384.2|44
1674640200000|2023-01-25 09:50:00|45494.6|45454.6|45497|45457|45534.5|45494.5|45487|45447|18
1674640500000|2023-01-25 09:55:00|45499.5|45459.5|45474.2|45434.2|45509.5|45469.5|45471.8|45431.8|22
1674640800000|2023-01-25 10:00:00|45469.3|45429.3|45421.6|45381.6|45469.3|45429.3|45419.1|45379.1|19
1674641100000|2023-01-25 10:05:00|45419.1|45379.1|45376.4|45336.4|45419.1|45379.1|45369|45329|13
1674641400000|2023-01-25 10:10:00|45374|45334|45343.8|45303.8|45374|45334|45333.8|45293.8|16
1674641700000|2023-01-25 10:15:00|45341.4|45301.4|45313.8|45273.8|45343.8|45303.8|45283.8|45243.8|37
1674642000000|2023-01-25 10:20:00|45316.2|45276.2|45306|45266|45333.7|45293.7|45306|45266|16
1674642300000|2023-01-25 10:25:00|45323.6|45283.6|45341.1|45301.1|45341.1|45301.1|45308.6|45268.6|26
1674642600000|2023-01-25 10:30:00|45363.8|45323.8|45346.1|45306.1|45366.1|45326.1|45346.1|45306.1|43
1674642900000|2023-01-25 10:35:00|45348.6|45308.6|45328.7|45288.7|45358.6|45318.6|45323.5|45283.5|26
1674643200000|2023-01-25 10:40:00|45336|45296|45318.4|45278.4|45336|45296|45300.9|45260.9|22
1674643500000|2023-01-25 10:45:00|45315.9|45275.9|45310.8|45270.8|45325.8|45285.8|45303.4|45263.4|9
1674643800000|2023-01-25 10:50:00|45305.8|45265.8|45280.7|45240.7|45305.8|45265.8|45280.7|45240.7|6
1674644100000|2023-01-25 10:55:00|45288.2|45248.2|45293.2|45253.2|45293.2|45253.2|45278.1|45238.1|33
1674644400000|2023-01-25 11:00:00|45295.7|45255.7|45275.6|45235.6|45323.2|45283.2|45275.6|45235.6|30
1674644700000|2023-01-25 11:05:00|45273.1|45233.1|45245.4|45205.4|45280.6|45240.6|45187.9|45147.9|108
1674645000000|2023-01-25 11:10:00|45248|45208|45237.9|45197.9|45250.5|45210.5|45227.9|45187.9|41
1674645300000|2023-01-25 11:15:00|45267.9|45227.9|45277.8|45237.8|45290.4|45250.4|45260.4|45220.4|57
1674645600000|2023-01-25 11:20:00|45280.4|45240.4|45265.3|45225.3|45287.8|45247.8|45265.3|45225.3|9
1674645900000|2023-01-25 11:25:00|45270.3|45230.3|45270.2|45230.2|45270.3|45230.3|45257.8|45217.8|18
1674646200000|2023-01-25 11:30:00|45272.7|45232.7|45235.1|45195.1|45295.2|45255.2|45235.1|45195.1|61
1674646500000|2023-01-25 11:35:00|45237.6|45197.6|45265.1|45225.1|45265.1|45225.1|45227.5|45187.5|33
1674646800000|2023-01-25 11:40:00|45262.7|45222.7|45240|45200|45270.1|45230.1|45237.5|45197.5|15
1674647100000|2023-01-25 11:45:00|45245|45205|45290|45250|45292.4|45252.4|45237.5|45197.5|15
1674647400000|2023-01-25 11:50:00|45297.4|45257.4|45324.9|45284.9|45324.9|45284.9|45289.9|45249.9|37
1674647700000|2023-01-25 11:55:00|45322.4|45282.4|45374.9|45334.9|45374.9|45334.9|45322.4|45282.4|64
1674648000000|2023-01-25 12:00:00|45372.5|45332.5|45352.3|45312.3|45377.4|45337.4|45352.3|45312.3|16
1674648300000|2023-01-25 12:05:00|45349.8|45309.8|45302.2|45262.2|45349.8|45309.8|45302.2|45262.2|11
1674648600000|2023-01-25 12:10:00|45314.7|45274.7|45307.2|45267.2|45319.7|45279.7|45279.6|45239.6|61
1674648900000|2023-01-25 12:15:00|45309.6|45269.6|45309.6|45269.6|45344.7|45304.7|45294.7|45254.7|35
1674649200000|2023-01-25 12:20:00|45312.1|45272.1|45297|45257|45319.6|45279.6|45274.5|45234.5|55
1674649500000|2023-01-25 12:25:00|45304.6|45264.6|45322|45282|45337|45297|45297|45257|32
1674649800000|2023-01-25 12:30:00|45317|45277|45329.4|45289.4|45354.5|45314.5|45299.4|45259.4|28
1674650100000|2023-01-25 12:35:00|45331.9|45291.9|45344.4|45304.4|45361.9|45321.9|45311.9|45271.9|29
1674650400000|2023-01-25 12:40:00|45359.4|45319.4|45344.2|45304.2|45389.4|45349.4|45336.8|45296.8|45
1674650700000|2023-01-25 12:45:00|45341.8|45301.8|45344.2|45304.2|45359.3|45319.3|45336.7|45296.7|31
1674651000000|2023-01-25 12:50:00|45339.2|45299.2|45359.1|45319.1|45361.6|45321.6|45339.1|45299.1|10
1674651300000|2023-01-25 12:55:00|45356.6|45316.6|45341.5|45301.5|45359.1|45319.1|45336.5|45296.5|25
1674651600000|2023-01-25 13:00:00|45336.5|45296.5|45326.3|45286.3|45348.9|45308.9|45313.8|45273.8|47
1674651900000|2023-01-25 13:05:00|45328.8|45288.8|45368.8|45328.8|45368.8|45328.8|45318.8|45278.8|46
1674652200000|2023-01-25 13:10:00|45363.8|45323.8|45361.2|45321.2|45373.8|45333.8|45343.8|45303.8|32
1674652500000|2023-01-25 13:15:00|45368.7|45328.7|45373.8|45333.8|45388.8|45348.8|45363.8|45323.8|46
1674652800000|2023-01-25 13:20:00|45381.3|45341.3|45401.2|45361.2|45428.6|45388.6|45368.8|45328.8|67
1674653100000|2023-01-25 13:25:00|45398.7|45358.7|45351.1|45311.1|45406.2|45366.2|45346.2|45306.2|55
1674653400000|2023-01-25 13:30:00|45353.7|45313.7|45321.1|45281.1|45358.7|45318.7|45318.5|45278.5|106
1674653700000|2023-01-25 13:35:00|45311.1|45271.1|45215.9|45175.9|45313.5|45273.5|45203.4|45163.4|258
1674654000000|2023-01-25 13:40:00|45218.4|45178.4|45280.9|45240.9|45280.9|45240.9|45190.9|45150.9|152
1674657000000|2023-01-25 14:30:00|45320.3|45280.3|45065.1|45025.1|45320.3|45280.3|45005|44965|1950
1674657300000|2023-01-25 14:35:00|45062.6|45022.6|45089.9|45049.9|45139.9|45099.9|44947.5|44907.5|948
1674657600000|2023-01-25 14:40:00|45107.5|45067.5|45270.1|45230.1|45317.7|45277.7|45105|45065|907
1674657900000|2023-01-25 14:45:00|45277.6|45237.6|45299.9|45259.9|45432.5|45392.5|45267.6|45227.6|661
1674658200000|2023-01-25 14:50:00|45309.9|45269.9|45192.3|45152.3|45345|45305|45149.7|45109.7|805
1674658500000|2023-01-25 14:55:00|45187.3|45147.3|45324.7|45284.7|45332.3|45292.3|45187.3|45147.3|485
1674658800000|2023-01-25 15:00:00|45334.7|45294.7|45679.9|45639.9|45690|45650|45307.3|45267.3|1057
1674659100000|2023-01-25 15:05:00|45682.4|45642.4|45742.8|45702.8|45830.3|45790.3|45592.5|45552.5|1260
1674659400000|2023-01-25 15:10:00|45747.8|45707.8|45912.7|45872.7|45945.3|45905.3|45747.7|45707.7|708
1674659700000|2023-01-25 15:15:00|45915.3|45875.3|45992.6|45952.6|46017.6|45977.6|45857.6|45817.6|747
1674660000000|2023-01-25 15:20:00|45987.6|45947.6|45957.5|45917.5|46020|45980|45912.5|45872.5|428
1674660300000|2023-01-25 15:25:00|45962.5|45922.5|45974.9|45934.9|46042.5|46002.5|45932.3|45892.3|459
1674660600000|2023-01-25 15:30:00|45972.3|45932.3|45874.6|45834.6|46014.8|45974.8|45874.6|45834.6|561
1674660900000|2023-01-25 15:35:00|45872.1|45832.1|45851.9|45811.9|45902|45862|45827.1|45787.1|509
1674661200000|2023-01-25 15:40:00|45856.9|45816.9|45816.9|45776.9|45924.5|45884.5|45811.9|45771.9|275
1674661500000|2023-01-25 15:45:00|45819.4|45779.4|45764.1|45724.1|45889.4|45849.4|45744.1|45704.1|518
1674661800000|2023-01-25 15:50:00|45756.5|45716.5|45701.6|45661.6|45756.5|45716.5|45664.1|45624.1|510
1674662100000|2023-01-25 15:55:00|45704.1|45664.1|45624.1|45584.1|45721.6|45681.6|45599.1|45559.1|315
1674662400000|2023-01-25 16:00:00|45619|45579|45549|45509|45624|45584|45544|45504|480
1674662700000|2023-01-25 16:05:00|45546.5|45506.5|45559|45519|45594|45554|45511.5|45471.5|263
1674663000000|2023-01-25 16:10:00|45558.9|45518.9|45491.5|45451.5|45558.9|45518.9|45468.9|45428.9|242
1674663300000|2023-01-25 16:15:00|45493.9|45453.9|45646.6|45606.6|45651.7|45611.7|45443.9|45403.9|700
1674663600000|2023-01-25 16:20:00|45644.1|45604.1|45596.5|45556.5|45671.6|45631.6|45581.6|45541.6|333
1674663900000|2023-01-25 16:25:00|45599|45559|45586.5|45546.5|45694.1|45654.1|45576.5|45536.5|267
1674664200000|2023-01-25 16:30:00|45593.9|45553.9|45446.3|45406.3|45601.5|45561.5|45431.3|45391.3|230
1674664500000|2023-01-25 16:35:00|45451.3|45411.3|45488.5|45448.5|45531.3|45491.3|45421.3|45381.3|332
1674664800000|2023-01-25 16:40:00|45483.5|45443.5|45513.5|45473.5|45513.5|45473.5|45461|45421|149
1674665100000|2023-01-25 16:45:00|45511|45471|45490.9|45450.9|45558.5|45518.5|45481|45441|123
1674665400000|2023-01-25 16:50:00|45488.4|45448.4|45513.4|45473.4|45530.9|45490.9|45453.4|45413.4|123
1674665700000|2023-01-25 16:55:00|45503.4|45463.4|45595.8|45555.8|45613.4|45573.4|45493.4|45453.4|170
1674666000000|2023-01-25 17:00:00|45598.4|45558.4|45575.8|45535.8|45615.9|45575.9|45533.3|45493.3|162
1674666300000|2023-01-25 17:05:00|45580.8|45540.8|45538.2|45498.2|45593.2|45553.2|45533.2|45493.2|164
1674666600000|2023-01-25 17:10:00|45540.7|45500.7|45625.6|45585.6|45635.6|45595.6|45535.6|45495.6|193
1674666900000|2023-01-25 17:15:00|45623.2|45583.2|45630.6|45590.6|45688.1|45648.1|45620.7|45580.7|126
1674667200000|2023-01-25 17:20:00|45628.1|45588.1|45617.9|45577.9|45660.6|45620.6|45598|45558|162
1674667500000|2023-01-25 17:25:00|45625.4|45585.4|45627.9|45587.9|45650.5|45610.5|45617.9|45577.9|124
1674667800000|2023-01-25 17:30:00|45630.4|45590.4|45627.9|45587.9|45635.4|45595.4|45587.8|45547.8|240
1674668100000|2023-01-25 17:35:00|45635.4|45595.4|45655.3|45615.3|45677.8|45637.8|45612.8|45572.8|203
1674668400000|2023-01-25 17:40:00|45657.8|45617.8|45547.6|45507.6|45657.8|45617.8|45547.6|45507.6|139
1674668700000|2023-01-25 17:45:00|45550.1|45510.1|45555.1|45515.1|45557.6|45517.6|45527.6|45487.6|154
1674669000000|2023-01-25 17:50:00|45557.6|45517.6|45550|45510|45580.1|45540.1|45542.5|45502.5|231
1674669300000|2023-01-25 17:55:00|45547.5|45507.5|45559.9|45519.9|45565|45525|45512.4|45472.4|154
1674669600000|2023-01-25 18:00:00|45570|45530|45639.9|45599.9|45654.9|45614.9|45549.9|45509.9|281
1674669900000|2023-01-25 18:05:00|45637.4|45597.4|45617.3|45577.3|45669.9|45629.9|45607.3|45567.3|175
1674670200000|2023-01-25 18:10:00|45619.8|45579.8|45624.8|45584.8|45662.3|45622.3|45612.3|45572.3|248
1674670500000|2023-01-25 18:15:00|45629.8|45589.8|45679.8|45639.8|45702.3|45662.3|45629.8|45589.8|210
1674670800000|2023-01-25 18:20:00|45677.3|45637.3|45674.7|45634.7|45717.2|45677.2|45657.2|45617.2|218
1674671100000|2023-01-25 18:25:00|45677.2|45637.2|45729.7|45689.7|45729.7|45689.7|45657.2|45617.2|105
1674671400000|2023-01-25 18:30:00|45722.1|45682.1|45792.2|45752.2|45812.2|45772.2|45719.7|45679.7|220
1674671700000|2023-01-25 18:35:00|45794.7|45754.7|45817.1|45777.1|45819.6|45779.6|45774.7|45734.7|250
1674672000000|2023-01-25 18:40:00|45819.6|45779.6|45837|45797|45854.6|45814.6|45792|45752|210
1674672300000|2023-01-25 18:45:00|45842|45802|45879.5|45839.5|45884.5|45844.5|45827|45787|406
1674672600000|2023-01-25 18:50:00|45884.5|45844.5|45887|45847|45922|45882|45847|45807|300
1674672900000|2023-01-25 18:55:00|45882|45842|45921.9|45881.9|45932|45892|45847|45807|282
1674673200000|2023-01-25 19:00:00|45924.4|45884.4|45936.9|45896.9|45961.9|45921.9|45909.4|45869.4|312
1674673500000|2023-01-25 19:05:00|45934.4|45894.4|45946.9|45906.9|45964.4|45924.4|45896.8|45856.8|539
1674673800000|2023-01-25 19:10:00|45956.9|45916.9|45956.7|45916.7|45991.8|45951.8|45886.7|45846.7|1906
1674674100000|2023-01-25 19:15:00|45966.7|45926.7|46069.4|46029.4|46074.4|46034.4|45929.4|45889.4|818
1674694800000|2023-01-26 01:00:00|46061.6|46021.6|46024|45984|46114|46074|46001.5|45961.5|157
1674695100000|2023-01-26 01:05:00|46026.5|45986.5|46008.9|45968.9|46056.4|46016.4|45974|45934|98
1674695400000|2023-01-26 01:10:00|46006.4|45966.4|45978.8|45938.8|46018.9|45978.9|45978.8|45938.8|15
1674695700000|2023-01-26 01:15:00|45986.3|45946.3|45948.7|45908.7|46003.8|45963.8|45946.2|45906.2|23
1674696000000|2023-01-26 01:20:00|45951.2|45911.2|45956.2|45916.2|45958.7|45918.7|45946.2|45906.2|13
1674696300000|2023-01-26 01:25:00|45953.7|45913.7|45951.1|45911.1|45953.7|45913.7|45941.1|45901.1|11
1674696600000|2023-01-26 01:30:00|45953.6|45913.6|45931|45891|45953.6|45913.6|45923.6|45883.6|30
1674696900000|2023-01-26 01:35:00|45928.5|45888.5|45913.4|45873.4|45938.5|45898.5|45910.9|45870.9|10
1674697200000|2023-01-26 01:40:00|45910.9|45870.9|45948.3|45908.3|45955.9|45915.9|45910.9|45870.9|11
1674697500000|2023-01-26 01:45:00|45953.3|45913.3|45965.8|45925.8|45975.8|45935.8|45953.3|45913.3|13
1674697800000|2023-01-26 01:50:00|45965.7|45925.7|46033.2|45993.2|46033.2|45993.2|45965.7|45925.7|20
1674698100000|2023-01-26 01:55:00|46028.2|45988.2|46030.6|45990.6|46038.1|45998.1|46025.6|45985.6|2
1674698400000|2023-01-26 02:00:00|46013.1|45973.1|46075.5|46035.5|46075.5|46035.5|46013.1|45973.1|21
1674698700000|2023-01-26 02:05:00|46078|46038|46070.4|46030.4|46095.5|46055.5|46067.9|46027.9|13
1674699000000|2023-01-26 02:10:00|46065.4|46025.4|46087.9|46047.9|46087.9|46047.9|46055.4|46015.4|92
1674699300000|2023-01-26 02:15:00|46087.8|46047.8|46087.8|46047.8|46097.8|46057.8|46077.8|46037.8|4
1674699600000|2023-01-26 02:20:00|46087.7|46047.7|46085.2|46045.2|46100.2|46060.2|46082.7|46042.7|5
1674699900000|2023-01-26 02:25:00|46087.7|46047.7|46037.6|45997.6|46090.2|46050.2|46037.6|45997.6|8
1674700200000|2023-01-26 02:30:00|46035.1|45995.1|46055|46015|46067.5|46027.5|46035.1|45995.1|22
1674700500000|2023-01-26 02:35:00|46052.5|46012.5|46054.9|46014.9|46054.9|46014.9|46047.5|46007.5|0
1674700800000|2023-01-26 02:40:00|46052.4|46012.4|46049.9|46009.9|46052.4|46012.4|46044.9|46004.9|1
1674701100000|2023-01-26 02:45:00|46047.4|46007.4|46044.8|46004.8|46047.4|46007.4|46032.3|45992.3|1
1674701400000|2023-01-26 02:50:00|46047.3|46007.3|46062.2|46022.2|46062.2|46022.2|46047.3|46007.3|4
1674701700000|2023-01-26 02:55:00|46057.2|46017.2|46064.6|46024.6|46067.2|46027.2|46057.2|46017.2|12
1674702000000|2023-01-26 03:00:00|46062.1|46022.1|46069.5|46029.5|46084.6|46044.6|46062.1|46022.1|26
1674702300000|2023-01-26 03:05:00|46067|46027|46039.5|45999.5|46067|46027|46037|45997|3
1674702600000|2023-01-26 03:10:00|46037|45997|46034.4|45994.4|46037|45997|46029.4|45989.4|0
1674702900000|2023-01-26 03:15:00|46031.9|45991.9|46009.3|45969.3|46031.9|45991.9|46009.3|45969.3|20
1674703200000|2023-01-26 03:20:00|46004.3|45964.3|45999.2|45959.2|46006.8|45966.8|45999.2|45959.2|1
1674703500000|2023-01-26 03:25:00|46001.7|45961.7|46004.1|45964.1|46006.7|45966.7|46001.7|45961.7|1
1674703800000|2023-01-26 03:30:00|45999.1|45959.1|46006.6|45966.6|46006.6|45966.6|45996.6|45956.6|2
1674704100000|2023-01-26 03:35:00|46006.5|45966.5|46016.5|45976.5|46019|45979|46006.5|45966.5|3
1674704400000|2023-01-26 03:40:00|46019|45979|46023.9|45983.9|46026.5|45986.5|46019|45979|2
1674704700000|2023-01-26 03:45:00|46021.4|45981.4|46026.3|45986.3|46026.4|45986.4|46021.4|45981.4|1
1674705000000|2023-01-26 03:50:00|46023.8|45983.8|46023.8|45983.8|46026.3|45986.3|46021.3|45981.3|8
1674705300000|2023-01-26 03:55:00|46021.2|45981.2|46021.2|45981.2|46026.2|45986.2|46018.7|45978.7|1
1674705600000|2023-01-26 04:00:00|46016.2|45976.2|46013.6|45973.6|46021.2|45981.2|46013.6|45973.6|1
1674705900000|2023-01-26 04:05:00|46013.5|45973.5|46023.5|45983.5|46023.5|45983.5|46013.5|45973.5|2
1674706200000|2023-01-26 04:10:00|46026|45986|46033.4|45993.4|46033.5|45993.5|46023.5|45983.5|2
1674706500000|2023-01-26 04:15:00|46035.9|45995.9|46048.3|46008.3|46050.9|46010.9|46035.9|45995.9|1
1674706800000|2023-01-26 04:20:00|46055.8|46015.8|46055.7|46015.7|46055.8|46015.8|46053.3|46013.3|7
1674707100000|2023-01-26 04:25:00|46053.3|46013.3|46050.7|46010.7|46053.3|46013.3|46048.2|46008.2|2
1674707400000|2023-01-26 04:30:00|46043.2|46003.2|46038.1|45998.1|46045.6|46005.6|46038.1|45998.1|6
1674707700000|2023-01-26 04:35:00|46043.1|46003.1|46050.5|46010.5|46053|46013|46038.1|45998.1|2
1674708000000|2023-01-26 04:40:00|46053|46013|46050.4|46010.4|46053|46013|46050.4|46010.4|0
1674708300000|2023-01-26 04:45:00|46055.4|46015.4|46050.3|46010.3|46055.4|46015.4|46050.3|46010.3|0
1674708600000|2023-01-26 04:50:00|46052.8|46012.8|46050.3|46010.3|46055.3|46015.3|46050.3|46010.3|3
1674708900000|2023-01-26 04:55:00|46050.2|46010.2|46050.2|46010.2|46050.2|46010.2|46047.7|46007.7|0
1674709200000|2023-01-26 05:00:00|46047.7|46007.7|46030.1|45990.1|46047.7|46007.7|46027.6|45987.6|6
1674709500000|2023-01-26 05:05:00|46027.6|45987.6|46022.5|45982.5|46030.1|45990.1|46022.5|45982.5|1
1674709800000|2023-01-26 05:10:00|46020|45980|46010|45970|46020|45980|46010|45970|0
1674710100000|2023-01-26 05:15:00|46015|45975|46014.9|45974.9|46015|45975|46009.9|45969.9|0
1674710400000|2023-01-26 05:20:00|46014.8|45974.8|46019.8|45979.8|46019.8|45979.8|46014.8|45974.8|0
1674710700000|2023-01-26 05:25:00|46017.3|45977.3|46052.2|46012.2|46052.3|46012.3|46014.8|45974.8|8
1674711000000|2023-01-26 05:30:00|46067.2|46027.2|46064.7|46024.7|46067.2|46027.2|46057.2|46017.2|4
1674711300000|2023-01-26 05:35:00|46067.1|46027.1|46027.1|45987.1|46067.1|46027.1|46019.5|45979.5|18
1674711600000|2023-01-26 05:40:00|46029.5|45989.5|46027|45987|46034.5|45994.5|46022|45982|3
1674711900000|2023-01-26 05:45:00|46022|45982|45994.4|45954.4|46029.4|45989.4|45994.4|45954.4|10
1674712200000|2023-01-26 05:50:00|45996.8|45956.8|46006.8|45966.8|46006.8|45966.8|45996.8|45956.8|18
1674712500000|2023-01-26 05:55:00|46001.8|45961.8|45999.2|45959.2|46004.2|45964.2|45994.2|45954.2|5
1674712800000|2023-01-26 06:00:00|45989.2|45949.2|45979.1|45939.1|45989.2|45949.2|45959.2|45919.2|28
1674713100000|2023-01-26 06:05:00|45976.6|45936.6|45976.6|45936.6|45984.1|45944.1|45976.6|45936.6|3
1674713400000|2023-01-26 06:10:00|45979|45939|45989|45949|45989|45949|45976.5|45936.5|8
1674713700000|2023-01-26 06:15:00|45986.5|45946.5|46006.4|45966.4|46006.4|45966.4|45979|45939|4
1674714000000|2023-01-26 06:20:00|46003.8|45963.8|46026.3|45986.3|46026.3|45986.3|46003.8|45963.8|3
1674714300000|2023-01-26 06:25:00|46023.8|45983.8|46016.3|45976.3|46026.3|45986.3|46013.8|45973.8|4
1674714600000|2023-01-26 06:30:00|46013.8|45973.8|45996.1|45956.1|46016.3|45976.3|45996.1|45956.1|1
1674714900000|2023-01-26 06:35:00|46016.1|45976.1|46011.1|45971.1|46021.1|45981.1|46008.6|45968.6|6
1674715200000|2023-01-26 06:40:00|46008.6|45968.6|45996|45956|46008.6|45968.6|45996|45956|0
1674715500000|2023-01-26 06:45:00|46001|45961|45978.4|45938.4|46001|45961|45976|45936|9
1674715800000|2023-01-26 06:50:00|45975.9|45935.9|45988.3|45948.3|45993.4|45953.4|45975.9|45935.9|4
1674716100000|2023-01-26 06:55:00|45985.9|45945.9|45973.3|45933.3|45993.3|45953.3|45958.3|45918.3|21
1674716400000|2023-01-26 07:00:00|45968.2|45928.2|45998.2|45958.2|45998.2|45958.2|45963.3|45923.3|10
1674716700000|2023-01-26 07:05:00|45995.7|45955.7|45993|45953|45998.2|45958.2|45958.2|45918.2|40
1674717000000|2023-01-26 07:10:00|45995.5|45955.5|46013|45973|46027.9|45987.9|45970.5|45930.5|32
1674717300000|2023-01-26 07:15:00|46015.5|45975.5|46027.8|45987.8|46047.9|46007.9|46015.5|45975.5|24
1674717600000|2023-01-26 07:20:00|46030.3|45990.3|46032.7|45992.7|46045.3|46005.3|46025.3|45985.3|2
1674717900000|2023-01-26 07:25:00|46035.3|45995.3|46067.7|46027.7|46070.2|46030.2|46032.7|45992.7|16
1674718200000|2023-01-26 07:30:00|46065.2|46025.2|46035.1|45995.1|46065.2|46025.2|46030.1|45990.1|13
1674718500000|2023-01-26 07:35:00|46035|45995|46042.4|46002.4|46045|46005|46017.6|45977.6|1
1674718800000|2023-01-26 07:40:00|46045|46005|46032.4|45992.4|46050|46010|46017.4|45977.4|8
1674719100000|2023-01-26 07:45:00|46034.9|45994.9|46027.3|45987.3|46034.9|45994.9|46009.8|45969.8|7
1674719400000|2023-01-26 07:50:00|46029.8|45989.8|46049.7|46009.7|46057.3|46017.3|46029.8|45989.8|11
1674719700000|2023-01-26 07:55:00|46047.3|46007.3|46067.2|46027.2|46069.7|46029.7|46039.7|45999.7|8
1674720000000|2023-01-26 08:00:00|46064.6|46024.6|46064.6|46024.6|46077.2|46037.2|46059.6|46019.6|26
1674720300000|2023-01-26 08:05:00|46062.1|46022.1|46054.5|46014.5|46062.1|46022.1|46034.6|45994.6|13
1674720600000|2023-01-26 08:10:00|46064.5|46024.5|46046.9|46006.9|46067|46027|46044.5|46004.5|12
1674720900000|2023-01-26 08:15:00|46041.9|46001.9|46059.4|46019.4|46059.4|46019.4|46036.9|45996.9|5
1674721200000|2023-01-26 08:20:00|46056.8|46016.8|46056.8|46016.8|46064.4|46024.4|46041.8|46001.8|19
1674721500000|2023-01-26 08:25:00|46054.3|46014.3|46049.2|46009.2|46064.3|46024.3|46044.2|46004.2|14
1674721800000|2023-01-26 08:30:00|46046.7|46006.7|46054.2|46014.2|46059.2|46019.2|46034.2|45994.2|5
1674722100000|2023-01-26 08:35:00|46051.7|46011.7|46044.2|46004.2|46054.2|46014.2|46041.7|46001.7|7
1674722400000|2023-01-26 08:40:00|46041.6|46001.6|46019.2|45979.2|46044.1|46004.1|46006.6|45966.6|41
1674722700000|2023-01-26 08:45:00|46019.1|45979.1|45981.5|45941.5|46019.1|45979.1|45976.5|45936.5|43
1674723000000|2023-01-26 08:50:00|45979.1|45939.1|45981.5|45941.5|45996.5|45956.5|45976.5|45936.5|11
1674723300000|2023-01-26 08:55:00|45984|45944|45983.9|45943.9|45999|45959|45976.4|45936.4|19
1674723600000|2023-01-26 09:00:00|45983.8|45943.8|45916.3|45876.3|45983.8|45943.8|45916.3|45876.3|128
1674723900000|2023-01-26 09:05:00|45913.8|45873.8|45936.2|45896.2|45936.2|45896.2|45901.3|45861.3|30
1674724200000|2023-01-26 09:10:00|45928.8|45888.8|45961.1|45921.1|45973.6|45933.6|45918.7|45878.7|33
1674724500000|2023-01-26 09:15:00|45958.6|45918.6|45941.1|45901.1|45961.1|45921.1|45936.1|45896.1|3
1674724800000|2023-01-26 09:20:00|45948.6|45908.6|45948.5|45908.5|45948.6|45908.6|45941|45901|5
1674725100000|2023-01-26 09:25:00|45946|45906|45940.9|45900.9|45963.5|45923.5|45940.9|45900.9|22
1674725400000|2023-01-26 09:30:00|45943.4|45903.4|45970.8|45930.8|45983.3|45943.3|45935.9|45895.9|21
1674725700000|2023-01-26 09:35:00|45973.3|45933.3|45965.7|45925.7|45973.3|45933.3|45955.8|45915.8|16
1674726000000|2023-01-26 09:40:00|45963.3|45923.3|46008|45968|46013|45973|45950.6|45910.6|53
1674726300000|2023-01-26 09:45:00|46005.5|45965.5|45992.9|45952.9|46015.4|45975.4|45985.5|45945.5|20
1674726600000|2023-01-26 09:50:00|45995.4|45955.4|45955.4|45915.4|45995.4|45955.4|45953|45913|146
1674726900000|2023-01-26 09:55:00|45958|45918|45915.4|45875.4|45958|45918|45915.4|45875.4|9
1674727200000|2023-01-26 10:00:00|45915.3|45875.3|45892.8|45852.8|45915.3|45875.3|45887.8|45847.8|23
1674727500000|2023-01-26 10:05:00|45895.3|45855.3|45887.8|45847.8|45902.8|45862.8|45857.8|45817.8|73
1674727800000|2023-01-26 10:10:00|45890.3|45850.3|45870.2|45830.2|45895.3|45855.3|45870.2|45830.2|8
1674728100000|2023-01-26 10:15:00|45872.7|45832.7|45910.1|45870.1|45925.2|45885.2|45872.7|45832.7|17
1674728400000|2023-01-26 10:20:00|45912.6|45872.6|45897.6|45857.6|45917.6|45877.6|45897.6|45857.6|14
1674728700000|2023-01-26 10:25:00|45895|45855|45932.5|45892.5|45939.9|45899.9|45895|45855|32
1674729000000|2023-01-26 10:30:00|45935|45895|46004.8|45964.8|46024.8|45984.8|45934.9|45894.9|43
1674729300000|2023-01-26 10:35:00|46002.3|45962.3|46002.2|45962.2|46012.3|45972.3|45984.7|45944.7|10
1674729600000|2023-01-26 10:40:00|45999.8|45959.8|46066.9|46026.9|46072|46032|45997.2|45957.2|144
1674729900000|2023-01-26 10:45:00|46069.5|46029.5|46071.9|46031.9|46071.9|46031.9|46037.1|45997.1|27
1674730200000|2023-01-26 10:50:00|46094.5|46054.5|46146.8|46106.8|46161.8|46121.8|46074.4|46034.4|78
1674730500000|2023-01-26 10:55:00|46139.3|46099.3|46136.8|46096.8|46146.8|46106.8|46111.8|46071.8|40
1674730800000|2023-01-26 11:00:00|46139.2|46099.2|46129.2|46089.2|46159.2|46119.2|46126.7|46086.7|81
1674731100000|2023-01-26 11:05:00|46126.7|46086.7|46121.6|46081.6|46141.7|46101.7|46104.2|46064.2|32
1674731400000|2023-01-26 11:10:00|46124.1|46084.1|46109.1|46069.1|46124.1|46084.1|46104.1|46064.1|14
1674731700000|2023-01-26 11:15:00|46116.5|46076.5|46136.5|46096.5|46144|46104|46106.6|46066.6|27
1674732000000|2023-01-26 11:20:00|46136.4|46096.4|46161.4|46121.4|46166.3|46126.3|46136.4|46096.4|32
1674732300000|2023-01-26 11:25:00|46156.3|46116.3|46176.2|46136.2|46186.3|46146.3|46151.4|46111.4|29
1674732600000|2023-01-26 11:30:00|46173.7|46133.7|46201.1|46161.1|46203.7|46163.7|46173.7|46133.7|49
1674732900000|2023-01-26 11:35:00|46198.7|46158.7|46193.6|46153.6|46208.5|46168.5|46183.6|46143.6|33
1674733200000|2023-01-26 11:40:00|46186|46146|46166|46126|46188.6|46148.6|46166|46126|24
1674733500000|2023-01-26 11:45:00|46176|46136|46243.1|46203.1|46250.6|46210.6|46165.9|46125.9|66
1674733800000|2023-01-26 11:50:00|46240.5|46200.5|46188.1|46148.1|46240.5|46200.5|46188.1|46148.1|47
1674734100000|2023-01-26 11:55:00|46190.5|46150.5|46208|46168|46223|46183|46188.1|46148.1|26
1674734400000|2023-01-26 12:00:00|46203|46163|46187.9|46147.9|46223|46183|46182.9|46142.9|119
1674734700000|2023-01-26 12:05:00|46177.9|46137.9|46170.4|46130.4|46187.9|46147.9|46155.4|46115.4|32
1674735000000|2023-01-26 12:10:00|46167.8|46127.8|46187.8|46147.8|46187.8|46147.8|46157.9|46117.9|32
1674735300000|2023-01-26 12:15:00|46185.3|46145.3|46175.2|46135.2|46185.3|46145.3|46157.8|46117.8|17
1674735600000|2023-01-26 12:20:00|46172.8|46132.8|46155.1|46115.1|46182.7|46142.7|46155.1|46115.1|22
1674735900000|2023-01-26 12:25:00|46152.7|46112.7|46177.5|46137.5|46177.5|46137.5|46137.7|46097.7|27
1674736200000|2023-01-26 12:30:00|46179.9|46139.9|46147.4|46107.4|46180|46140|46125|46085|76
1674736500000|2023-01-26 12:35:00|46150|46110|46147.3|46107.3|46154.8|46114.8|46124.9|46084.9|29
1674736800000|2023-01-26 12:40:00|46149.8|46109.8|46179.7|46139.7|46179.7|46139.7|46142.3|46102.3|72
1674737100000|2023-01-26 12:45:00|46182.2|46142.2|46194.6|46154.6|46197.2|46157.2|46174.7|46134.7|19
1674737400000|2023-01-26 12:50:00|46197.2|46157.2|46167|46127|46197.2|46157.2|46139.7|46099.7|63
1674737700000|2023-01-26 12:55:00|46172|46132|46149.5|46109.5|46187|46147|46147|46107|48
1674738000000|2023-01-26 13:00:00|46147|46107|46179.4|46139.4|46189.3|46149.3|46139.5|46099.5|37
1674738300000|2023-01-26 13:05:00|46176.8|46136.8|46181.7|46141.7|46186.8|46146.8|46164.4|46124.4|16
1674738600000|2023-01-26 13:10:00|46186.7|46146.7|46194.1|46154.1|46201.6|46161.6|46169.2|46129.2|40
1674738900000|2023-01-26 13:15:00|46191.6|46151.6|46184|46144|46201.5|46161.5|46181.6|46141.6|69
1674739200000|2023-01-26 13:20:00|46179|46139|46191.4|46151.4|46206.5|46166.5|46179|46139|92
1674739500000|2023-01-26 13:25:00|46188.9|46148.9|46191.4|46151.4|46196.5|46156.5|46181.4|46141.4|43
1674739800000|2023-01-26 13:30:00|46194|46154|46236.2|46196.2|46236.2|46196.2|46176.3|46136.3|158
1674740100000|2023-01-26 13:35:00|46233.8|46193.8|46221.2|46181.2|46236.2|46196.2|46176.4|46136.4|99
1674740400000|2023-01-26 13:40:00|46218.7|46178.7|46226.2|46186.2|46231.2|46191.2|46206.3|46166.3|82
1674743400000|2023-01-26 14:30:00|46223|46183|46217.7|46177.7|46362.6|46322.6|45953.3|45913.3|1750
1674743700000|2023-01-26 14:35:00|46215.1|46175.1|46192.7|46152.7|46297.7|46257.7|46117.8|46077.8|728
1674744000000|2023-01-26 14:40:00|46195.1|46155.1|46244.8|46204.8|46264.8|46224.8|46169.9|46129.9|629
1674744300000|2023-01-26 14:45:00|46247.3|46207.3|46319.8|46279.8|46427|46387|46209.9|46169.9|813
1674744600000|2023-01-26 14:50:00|46322.3|46282.3|46397.1|46357.1|46422|46382|46282.3|46242.3|592
1674744900000|2023-01-26 14:55:00|46387.1|46347.1|46377.2|46337.2|46442|46402|46357.1|46317.1|541
1674745200000|2023-01-26 15:00:00|46379.8|46339.8|46354.7|46314.7|46404.7|46364.7|46324.7|46284.7|526
1674745500000|2023-01-26 15:05:00|46357.2|46317.2|46214.9|46174.9|46432|46392|46175.2|46135.2|775
1674745800000|2023-01-26 15:10:00|46212.5|46172.5|46222.5|46182.5|46262.6|46222.6|46147.9|46107.9|499
1674746100000|2023-01-26 15:15:00|46225.1|46185.1|46200|46160|46287.2|46247.2|46135.3|46095.3|595
1674746400000|2023-01-26 15:20:00|46207.5|46167.5|46192.6|46152.6|46212.6|46172.6|46135.2|46095.2|418
1674746700000|2023-01-26 15:25:00|46182.6|46142.6|46177.6|46137.6|46259.8|46219.8|46157.7|46117.7|530
1674747000000|2023-01-26 15:30:00|46182.5|46142.5|46122.8|46082.8|46190.1|46150.1|46110.6|46070.6|762
1674747300000|2023-01-26 15:35:00|46117.9|46077.9|46267.2|46227.2|46279.7|46239.7|46090.3|46050.3|512
1674747600000|2023-01-26 15:40:00|46264.7|46224.7|46381.6|46341.6|46384|46344|46239.8|46199.8|372
1674747900000|2023-01-26 15:45:00|46384|46344|46448.8|46408.8|46493.9|46453.9|46376.6|46336.6|543
1674748200000|2023-01-26 15:50:00|46446.3|46406.3|46546.3|46506.3|46553.6|46513.6|46426.3|46386.3|610
1674748500000|2023-01-26 15:55:00|46553.8|46513.8|46541.3|46501.3|46588.6|46548.6|46498.9|46458.9|573
1674748800000|2023-01-26 16:00:00|46548.8|46508.8|46511.7|46471.7|46556.2|46516.2|46469.2|46429.2|325
1674749100000|2023-01-26 16:05:00|46519.1|46479.1|46745.8|46705.8|46765.8|46725.8|46519.1|46479.1|592
1674749400000|2023-01-26 16:10:00|46755.8|46715.8|46703.6|46663.6|46957.9|46917.9|46703.6|46663.6|962
1674749700000|2023-01-26 16:15:00|46683.6|46643.6|46556.5|46516.5|46736.1|46696.1|46531.5|46491.5|414
1674750000000|2023-01-26 16:20:00|46553.9|46513.9|46466.5|46426.5|46616.2|46576.2|46454.1|46414.1|635
1674750300000|2023-01-26 16:25:00|46469|46429|46469.1|46429.1|46526.4|46486.4|46409.1|46369.1|488
1674750600000|2023-01-26 16:30:00|46471.5|46431.5|46663.5|46623.5|46668.5|46628.5|46469.1|46429.1|449
1674750900000|2023-01-26 16:35:00|46668.5|46628.5|46693.6|46653.6|46696.2|46656.2|46656.1|46616.1|303
1674751200000|2023-01-26 16:40:00|46688.6|46648.6|46738.5|46698.5|46816|46776|46688.6|46648.6|405
1674751500000|2023-01-26 16:45:00|46740.9|46700.9|46509|46469|46743.5|46703.5|46509|46469|321
1674751800000|2023-01-26 16:50:00|46509.1|46469.1|46439.4|46399.4|46551.6|46511.6|46404.5|46364.5|568
1674752100000|2023-01-26 16:55:00|46436.8|46396.8|46386.7|46346.7|46449.4|46409.4|46344.4|46304.4|349
1674752400000|2023-01-26 17:00:00|46384.2|46344.2|46431.7|46391.7|46434.1|46394.1|46361.7|46321.7|372
1674752700000|2023-01-26 17:05:00|46436.7|46396.7|46456.7|46416.7|46516.5|46476.5|46426.7|46386.7|239
1674753000000|2023-01-26 17:10:00|46464.3|46424.3|46593.8|46553.8|46601.3|46561.3|46456.7|46416.7|293
1674753300000|2023-01-26 17:15:00|46598.8|46558.8|46703.4|46663.4|46708.4|46668.4|46596.3|46556.3|434
1674753600000|2023-01-26 17:20:00|46708.4|46668.4|46730.9|46690.9|46745.8|46705.8|46678.4|46638.4|498
1674753900000|2023-01-26 17:25:00|46725.9|46685.9|46775.7|46735.7|46843|46803|46725.9|46685.9|313
1674754200000|2023-01-26 17:30:00|46778.2|46738.2|46728.3|46688.3|46823|46783|46723.3|46683.3|204
1674754500000|2023-01-26 17:35:00|46733.3|46693.3|46732.8|46692.8|46763|46723|46703.1|46663.1|431
1674754800000|2023-01-26 17:40:00|46730.4|46690.4|46678.2|46638.2|46730.4|46690.4|46678.2|46638.2|305
1674755100000|2023-01-26 17:45:00|46680.7|46640.7|46662.9|46622.9|46700.5|46660.5|46652.9|46612.9|127
1674755400000|2023-01-26 17:50:00|46672.9|46632.9|46807.2|46767.2|46854.9|46814.9|46667.9|46627.9|519
1674755700000|2023-01-26 17:55:00|46807.3|46767.3|46819.8|46779.8|46874.6|46834.6|46802.3|46762.3|251
1674756000000|2023-01-26 18:00:00|46817.3|46777.3|46812.2|46772.2|46867|46827|46812.2|46772.2|367
1674756300000|2023-01-26 18:05:00|46792.3|46752.3|46837.1|46797.1|46859.4|46819.4|46792.3|46752.3|217
1674756600000|2023-01-26 18:10:00|46834.5|46794.5|46839.6|46799.6|46844.4|46804.4|46817|46777|281
1674756900000|2023-01-26 18:15:00|46837|46797|46821.9|46781.9|46839.6|46799.6|46759.8|46719.8|169
1674757200000|2023-01-26 18:20:00|46831.9|46791.9|46809.2|46769.2|46851.6|46811.6|46806.6|46766.6|314
1674757500000|2023-01-26 18:25:00|46811.6|46771.6|46878.8|46838.8|46881.4|46841.4|46806.6|46766.6|251
1674757800000|2023-01-26 18:30:00|46876.4|46836.4|46901.3|46861.3|46918.8|46878.8|46873.9|46833.9|255
1674758100000|2023-01-26 18:35:00|46903.9|46863.9|46886.5|46846.5|46941.3|46901.3|46861.5|46821.5|213
1674758400000|2023-01-26 18:40:00|46889|46849|46953.7|46913.7|46958.6|46918.6|46881.5|46841.5|261
1674758700000|2023-01-26 18:45:00|46951.1|46911.1|46953.3|46913.3|46978.5|46938.5|46943.3|46903.3|433
1674759000000|2023-01-26 18:50:00|46945.8|46905.8|46973|46933|47035.3|46995.3|46940.5|46900.5|590
1674759300000|2023-01-26 18:55:00|46978|46938|46947.8|46907.8|46988.1|46948.1|46940.3|46900.3|230
1674759600000|2023-01-26 19:00:00|46942.8|46902.8|46945.4|46905.4|47022.6|46982.6|46942.8|46902.8|413
1674759900000|2023-01-26 19:05:00|46942.8|46902.8|46966.9|46926.9|47012|46972|46922.8|46882.8|662
1674760200000|2023-01-26 19:10:00|46969.4|46929.4|46987.5|46947.5|46999.8|46959.8|46899.8|46859.8|1874
1674760500000|2023-01-26 19:15:00|46995|46955|47017.4|46977.4|47064.8|47024.8|46974.8|46934.8|728
1674781200000|2023-01-27 01:00:00|46953.8|46913.8|47065.6|47025.6|47065.6|47025.6|46953.8|46913.8|261
1674781500000|2023-01-27 01:05:00|47068.2|47028.2|47079.8|47039.8|47102.5|47062.5|47060.6|47020.6|119
1674781800000|2023-01-27 01:10:00|47077.4|47037.4|47114.7|47074.7|47119.6|47079.6|47075|47035|126
1674782100000|2023-01-27 01:15:00|47107.1|47067.1|47060|47020|47107.1|47067.1|47040|47000|47
1674782400000|2023-01-27 01:20:00|47062.6|47022.6|47044.7|47004.7|47089.6|47049.6|47044.7|47004.7|42
1674782700000|2023-01-27 01:25:00|47039.5|46999.5|47081.7|47041.7|47081.7|47041.7|47029.3|46989.3|40
1674783000000|2023-01-27 01:30:00|47084.1|47044.1|47084.2|47044.2|47091.7|47051.7|47079|47039|14
1674783300000|2023-01-27 01:35:00|47084.1|47044.1|47086.7|47046.7|47096.7|47056.7|47081.6|47041.6|7
1674783600000|2023-01-27 01:40:00|47089.1|47049.1|47089|47049|47089.1|47049.1|47076.6|47036.6|4
1674783900000|2023-01-27 01:45:00|47091.6|47051.6|47061.7|47021.7|47096.5|47056.5|47059.1|47019.1|20
1674784200000|2023-01-27 01:50:00|47064.1|47024.1|47076.4|47036.4|47079|47039|47064.1|47024.1|0
1674784500000|2023-01-27 01:55:00|47084|47044|47093.7|47053.7|47094|47054|47083.7|47043.7|9
1674784800000|2023-01-27 02:00:00|47101.1|47061.1|47133.6|47093.6|47138.6|47098.6|47071.5|47031.5|66
1674785100000|2023-01-27 02:05:00|47138.6|47098.6|47126.1|47086.1|47138.6|47098.6|47126.1|47086.1|32
1674785400000|2023-01-27 02:10:00|47136.1|47096.1|47116|47076|47136.1|47096.1|47111.1|47071.1|16
1674785700000|2023-01-27 02:15:00|47143.6|47103.6|47143.3|47103.3|47148.4|47108.4|47136|47096|21
1674786000000|2023-01-27 02:20:00|47145.9|47105.9|47145.8|47105.8|47148.3|47108.3|47140.9|47100.9|4
1674786300000|2023-01-27 02:25:00|47148.2|47108.2|47133.3|47093.3|47155.8|47115.8|47130.8|47090.8|9
1674786600000|2023-01-27 02:30:00|47130.7|47090.7|47140.7|47100.7|47145.7|47105.7|47128.1|47088.1|41
1674786900000|2023-01-27 02:35:00|47138.1|47098.1|47143|47103|47145.8|47105.8|47125.6|47085.6|5
1674787200000|2023-01-27 02:40:00|47138|47098|47130.7|47090.7|47145.5|47105.5|47130.7|47090.7|2
1674787500000|2023-01-27 02:45:00|47118.2|47078.2|47118.2|47078.2|47125.8|47085.8|47115.8|47075.8|14
1674787800000|2023-01-27 02:50:00|47118.1|47078.1|47118.1|47078.1|47123.1|47083.1|47118.1|47078.1|0
1674788100000|2023-01-27 02:55:00|47123.1|47083.1|47138|47098|47148|47108|47120.5|47080.5|38
1674788400000|2023-01-27 03:00:00|47135.4|47095.4|47100.3|47060.3|47135.4|47095.4|47097.9|47057.9|33
1674788700000|2023-01-27 03:05:00|47105.3|47065.3|47100.2|47060.2|47107.7|47067.7|47097.8|47057.8|16
1674789000000|2023-01-27 03:10:00|47102.6|47062.6|47090.1|47050.1|47105.2|47065.2|47087.7|47047.7|14
1674789300000|2023-01-27 03:15:00|47092.7|47052.7|47085|47045|47100.1|47060.1|47082.4|47042.4|30
1674789600000|2023-01-27 03:20:00|47077.6|47037.6|47077.5|47037.5|47085.2|47045.2|47077.5|47037.5|12
1674789900000|2023-01-27 03:25:00|47087.5|47047.5|47087.4|47047.4|47087.5|47047.5|47075|47035|15
1674790200000|2023-01-27 03:30:00|47092.4|47052.4|47077.3|47037.3|47102.4|47062.4|47077.3|47037.3|21
1674790500000|2023-01-27 03:35:00|47074.7|47034.7|47064.8|47024.8|47074.7|47034.7|47062.5|47022.5|8
1674790800000|2023-01-27 03:40:00|47059.8|47019.8|47064.8|47024.8|47064.8|47024.8|47059.8|47019.8|2
1674791100000|2023-01-27 03:45:00|47064.7|47024.7|47067.3|47027.3|47069.7|47029.7|47052.3|47012.3|25
1674791400000|2023-01-27 03:50:00|47064.7|47024.7|47067.2|47027.2|47072.2|47032.2|47064.6|47024.6|1
1674791700000|2023-01-27 03:55:00|47067.1|47027.1|47067.1|47027.1|47069.7|47029.7|47064.5|47024.5|2
1674792000000|2023-01-27 04:00:00|47069.7|47029.7|47054.6|47014.6|47069.7|47029.7|47047|47007|23
1674792300000|2023-01-27 04:05:00|47057|47017|47056.9|47016.9|47066.7|47026.7|47054.3|47014.3|2
1674792600000|2023-01-27 04:10:00|47059.3|47019.3|47069.2|47029.2|47071.9|47031.9|47059.3|47019.3|2
1674792900000|2023-01-27 04:15:00|47066.6|47026.6|47076.5|47036.5|47076.5|47036.5|47066.6|47026.6|4
1674793200000|2023-01-27 04:20:00|47074.1|47034.1|47078.8|47038.8|47081.3|47041.3|47071.5|47031.5|4
1674793500000|2023-01-27 04:25:00|47081.4|47041.4|47083.9|47043.9|47086.4|47046.4|47078.8|47038.8|3
1674793800000|2023-01-27 04:30:00|47081.3|47041.3|47133.4|47093.4|47133.7|47093.7|47081.3|47041.3|10
1674794100000|2023-01-27 04:35:00|47131|47091|47143.4|47103.4|47148.6|47108.6|47131|47091|4
1674794400000|2023-01-27 04:40:00|47143.3|47103.3|47138.5|47098.5|47150.9|47110.9|47138.5|47098.5|3
1674794700000|2023-01-27 04:45:00|47140.9|47100.9|47148.4|47108.4|47148.4|47108.4|47138.4|47098.4|1
1674795000000|2023-01-27 04:50:00|47138.4|47098.4|47143.3|47103.3|47145.9|47105.9|47138.3|47098.3|2
1674795300000|2023-01-27 04:55:00|47148.3|47108.3|47140.6|47100.6|47148.3|47108.3|47138.2|47098.2|3
1674795600000|2023-01-27 05:00:00|47143.2|47103.2|47138.1|47098.1|47145.8|47105.8|47138.1|47098.1|4
1674795900000|2023-01-27 05:05:00|47143.1|47103.1|47138|47098|47148|47108|47135.6|47095.6|7
1674796200000|2023-01-27 05:10:00|47143|47103|47103.1|47063.1|47143|47103|47102.9|47062.9|10
1674796500000|2023-01-27 05:15:00|47100.7|47060.7|47113|47073|47113|47073|47100.7|47060.7|3
1674796800000|2023-01-27 05:20:00|47110.4|47070.4|47085.3|47045.3|47110.4|47070.4|47085.1|47045.1|5
1674797100000|2023-01-27 05:25:00|47082.7|47042.7|47065.2|47025.2|47082.9|47042.9|47065.2|47025.2|5
1674797400000|2023-01-27 05:30:00|47057.8|47017.8|47072.6|47032.6|47080|47040|47057.8|47017.8|10
1674797700000|2023-01-27 05:35:00|47072.5|47032.5|47077.5|47037.5|47080.1|47040.1|47072.5|47032.5|2
1674798000000|2023-01-27 05:40:00|47070.1|47030.1|47077.4|47037.4|47082.6|47042.6|47070|47030|5
1674798300000|2023-01-27 05:45:00|47077.3|47037.3|47077.3|47037.3|47079.7|47039.7|47077.3|47037.3|2
1674798600000|2023-01-27 05:50:00|47077.2|47037.2|47062.4|47022.4|47077.2|47037.2|47062.4|47022.4|7
1674798900000|2023-01-27 05:55:00|47059.8|47019.8|47064.7|47024.7|47064.7|47024.7|47054.7|47014.7|1
1674799200000|2023-01-27 06:00:00|47067.1|47027.1|47099.4|47059.4|47102.1|47062.1|47067.1|47027.1|34
1674799500000|2023-01-27 06:05:00|47097|47057|47099.3|47059.3|47099.3|47059.3|47086.9|47046.9|5
1674799800000|2023-01-27 06:10:00|47096.9|47056.9|47089.2|47049.2|47104.3|47064.3|47089.2|47049.2|7
1674800100000|2023-01-27 06:15:00|47079.2|47039.2|47101.5|47061.5|47101.6|47061.6|47079.2|47039.2|4
1674800400000|2023-01-27 06:20:00|47109.1|47069.1|47083.8|47043.8|47109.1|47069.1|47076.5|47036.5|19
1674800700000|2023-01-27 06:25:00|47081.4|47041.4|47093.7|47053.7|47096.4|47056.4|47079|47039|10
1674801000000|2023-01-27 06:30:00|47091.3|47051.3|47091.2|47051.2|47101.3|47061.3|47086.3|47046.3|19
1674801300000|2023-01-27 06:35:00|47088.6|47048.6|47076.1|47036.1|47091.2|47051.2|47073.8|47033.8|10
1674801600000|2023-01-27 06:40:00|47073.8|47033.8|47016.7|46976.7|47073.8|47033.8|47014.1|46974.1|51
1674801900000|2023-01-27 06:45:00|47021.5|46981.5|47016.6|46976.6|47029.1|46989.1|47011.7|46971.7|9
1674802200000|2023-01-27 06:50:00|47016.5|46976.5|47016.5|46976.5|47016.5|46976.5|47016.5|46976.5|3
1674802500000|2023-01-27 06:55:00|47014.1|46974.1|47026.4|46986.4|47041.7|47001.7|47014.1|46974.1|22
1674802800000|2023-01-27 07:00:00|47016.4|46976.4|47026.3|46986.3|47028.8|46988.8|47016.3|46976.3|10
1674803100000|2023-01-27 07:05:00|47023.9|46983.9|47013.9|46973.9|47031.5|46991.5|47013.7|46973.7|2
1674803400000|2023-01-27 07:10:00|47013.8|46973.8|47021.4|46981.4|47026.2|46986.2|47013.8|46973.8|10
1674803700000|2023-01-27 07:15:00|47028.8|46988.8|46976.3|46936.3|47028.8|46988.8|46968.7|46928.7|83
1674804000000|2023-01-27 07:20:00|46981.3|46941.3|46961.2|46921.2|46996.3|46956.3|46951.4|46911.4|32
1674804300000|2023-01-27 07:25:00|46958.8|46918.8|46983.5|46943.5|46985.9|46945.9|46958.8|46918.8|19
1674804600000|2023-01-27 07:30:00|46985.9|46945.9|47000.8|46960.8|47000.8|46960.8|46968.5|46928.5|11
1674804900000|2023-01-27 07:35:00|47003.4|46963.4|46930.9|46890.9|47013.4|46973.4|46925.9|46885.9|97
1674805200000|2023-01-27 07:40:00|46928.5|46888.5|46908.4|46868.4|46933.5|46893.5|46898.5|46858.5|16
1674805500000|2023-01-27 07:45:00|46910.8|46870.8|46930.7|46890.7|46930.8|46890.8|46908.4|46868.4|24
1674805800000|2023-01-27 07:50:00|46928.3|46888.3|46933|46893|46938.3|46898.3|46923|46883|21
1674806100000|2023-01-27 07:55:00|46938.3|46898.3|46920.6|46880.6|46948.3|46908.3|46920.6|46880.6|9
1674806400000|2023-01-27 08:00:00|46917.9|46877.9|46960|46920|46985.1|46945.1|46917.9|46877.9|25
1674806700000|2023-01-27 08:05:00|46957.6|46917.6|46902.8|46862.8|46957.6|46917.6|46875.2|46835.2|31
1674807000000|2023-01-27 08:10:00|46900.4|46860.4|46870.3|46830.3|46925.1|46885.1|46867.7|46827.7|36
1674807300000|2023-01-27 08:15:00|46865.3|46825.3|46860.2|46820.2|46875.2|46835.2|46857.6|46817.6|31
1674807600000|2023-01-27 08:20:00|46857.8|46817.8|46875.1|46835.1|46875.1|46835.1|46855.1|46815.1|12
1674807900000|2023-01-27 08:25:00|46900.1|46860.1|46929.8|46889.8|46932.4|46892.4|46892.5|46852.5|22
1674808200000|2023-01-27 08:30:00|46932.4|46892.4|46896.9|46856.9|46949.6|46909.6|46891.9|46851.9|13
1674808500000|2023-01-27 08:35:00|46899.5|46859.5|46941.5|46901.5|46971.6|46931.6|46899.5|46859.5|130
1674808800000|2023-01-27 08:40:00|46944.2|46904.2|46911.7|46871.7|46944.2|46904.2|46906.7|46866.7|15
1674809100000|2023-01-27 08:45:00|46909.1|46869.1|46896.8|46856.8|46911.8|46871.8|46896.8|46856.8|4
1674809400000|2023-01-27 08:50:00|46879.2|46839.2|46889.1|46849.1|46899.2|46859.2|46876.8|46836.8|24
1674809700000|2023-01-27 08:55:00|46884.1|46844.1|46899|46859|46899|46859|46879.1|46839.1|7
1674810000000|2023-01-27 09:00:00|46904|46864|46886.6|46846.6|46904|46864|46866.6|46826.6|21
1674810300000|2023-01-27 09:05:00|46883.9|46843.9|46960.8|46920.8|46968.4|46928.4|46866.5|46826.5|77
1674810600000|2023-01-27 09:10:00|46951|46911|46933.3|46893.3|46955.8|46915.8|46930.7|46890.7|42
1674810900000|2023-01-27 09:15:00|46923.1|46883.1|46940.6|46900.6|46940.6|46900.6|46920.6|46880.6|94
1674811200000|2023-01-27 09:20:00|46950.6|46910.6|46940.5|46900.5|46953.2|46913.2|46940.5|46900.5|12
1674811500000|2023-01-27 09:25:00|46943.1|46903.1|46970.4|46930.4|46977.8|46937.8|46940.5|46900.5|43
1674811800000|2023-01-27 09:30:00|46967.8|46927.8|46977.7|46937.7|46977.7|46937.7|46942.5|46902.5|40
1674812100000|2023-01-27 09:35:00|46970.3|46930.3|46947.6|46907.6|46975.3|46935.3|46947.6|46907.6|16
1674812400000|2023-01-27 09:40:00|46950|46910|46942.5|46902.5|46952.6|46912.6|46940.2|46900.2|7
1674812700000|2023-01-27 09:45:00|46945.1|46905.1|46942.7|46902.7|46950.1|46910.1|46937.5|46897.5|3
1674813000000|2023-01-27 09:50:00|46942.6|46902.6|46907.6|46867.6|46942.6|46902.6|46900|46860|82
1674813300000|2023-01-27 09:55:00|46895.2|46855.2|46872.7|46832.7|46902.8|46862.8|46870.1|46830.1|27
1674813600000|2023-01-27 10:00:00|46862.7|46822.7|46850.2|46810.2|46890.3|46850.3|46837.6|46797.6|82
1674813900000|2023-01-27 10:05:00|46862.6|46822.6|46852.5|46812.5|46880.2|46840.2|46850.1|46810.1|36
1674814200000|2023-01-27 10:10:00|46854.9|46814.9|46880|46840|46892.7|46852.7|46847.7|46807.7|59
1674814500000|2023-01-27 10:15:00|46877.4|46837.4|46880|46840|46885|46845|46869.8|46829.8|10
1674814800000|2023-01-27 10:20:00|46877.6|46837.6|46887.2|46847.2|46889.9|46849.9|46872.3|46832.3|6
1674815100000|2023-01-27 10:25:00|46889.9|46849.9|46912.2|46872.2|46919.8|46879.8|46887.2|46847.2|37
1674815400000|2023-01-27 10:30:00|46912.1|46872.1|46929.2|46889.2|46931.6|46891.6|46906.9|46866.9|80
1674815700000|2023-01-27 10:35:00|46926.8|46886.8|46899.1|46859.1|46926.8|46886.8|46889.1|46849.1|31
1674816000000|2023-01-27 10:40:00|46901.5|46861.5|46921.4|46881.4|46926.6|46886.6|46899.1|46859.1|10
1674816300000|2023-01-27 10:45:00|46924|46884|46913.9|46873.9|46926.6|46886.6|46909|46869|4
1674816600000|2023-01-27 10:50:00|46911.5|46871.5|46921.5|46881.5|46938.9|46898.9|46908.9|46868.9|19
1674816900000|2023-01-27 10:55:00|46923.8|46883.8|46971.1|46931.1|46973.8|46933.8|46923.8|46883.8|21
1674817200000|2023-01-27 11:00:00|46976.1|46936.1|46976|46936|46976.1|46936.1|46966.1|46926.1|12
1674817500000|2023-01-27 11:05:00|46973.6|46933.6|46996.2|46956.2|47026|46986|46968.6|46928.6|29
1674817800000|2023-01-27 11:10:00|46998.5|46958.5|47016.1|46976.1|47016.1|46976.1|46990.9|46950.9|12
1674818100000|2023-01-27 11:15:00|47013.5|46973.5|47018.4|46978.4|47025.8|46985.8|47008.4|46968.4|37
1674818400000|2023-01-27 11:20:00|47021|46981|47025.7|46985.7|47025.7|46985.7|46988.3|46948.3|76
1674818700000|2023-01-27 11:25:00|47025.6|46985.6|47035.8|46995.8|47060.9|47020.9|47013.3|46973.3|72
1674819000000|2023-01-27 11:30:00|47030.8|46990.8|47008.6|46968.6|47030.8|46990.8|47001|46961|18
1674819300000|2023-01-27 11:35:00|47006|46966|46998.5|46958.5|47008.5|46968.5|46971.1|46931.1|54
1674819600000|2023-01-27 11:40:00|46995.9|46955.9|47003.4|46963.4|47010.8|46970.8|46990.9|46950.9|13
1674819900000|2023-01-27 11:45:00|47006|46966|47010.7|46970.7|47028.4|46988.4|46990.7|46950.7|24
1674820200000|2023-01-27 11:50:00|47008.3|46968.3|47008.2|46968.2|47015.6|46975.6|47005.7|46965.7|7
1674820500000|2023-01-27 11:55:00|47010.6|46970.6|47030.5|46990.5|47042.9|47002.9|47003.2|46963.2|18
1674820800000|2023-01-27 12:00:00|47038.1|46998.1|46955.7|46915.7|47038.1|46998.1|46950.4|46910.4|20
1674821100000|2023-01-27 12:05:00|46953.3|46913.3|46955.6|46915.6|46973.2|46933.2|46935.6|46895.6|25
1674821400000|2023-01-27 12:10:00|46953.2|46913.2|46975.5|46935.5|46980.5|46940.5|46953.2|46913.2|32
1674821700000|2023-01-27 12:15:00|46973.1|46933.1|46915.6|46875.6|46975.5|46935.5|46905.4|46865.4|64
1674822000000|2023-01-27 12:20:00|46913|46873|46947.9|46907.9|46962.9|46922.9|46908.2|46868.2|24
1674822300000|2023-01-27 12:25:00|46950.5|46910.5|46945.5|46905.5|46967.6|46927.6|46942.8|46902.8|54
1674822600000|2023-01-27 12:30:00|46942.8|46902.8|46980.4|46940.4|46980.4|46940.4|46935.4|46895.4|44
1674822900000|2023-01-27 12:35:00|46985.4|46945.4|46987.7|46947.7|46990.3|46950.3|46950.3|46910.3|24
1674823200000|2023-01-27 12:40:00|46990.3|46950.3|46944.9|46904.9|46995.3|46955.3|46930.5|46890.5|52
1674823500000|2023-01-27 12:45:00|46947.6|46907.6|46900.1|46860.1|46954.9|46914.9|46895.1|46855.1|34
1674823800000|2023-01-27 12:50:00|46897.5|46857.5|46939.8|46899.8|46945|46905|46895.1|46855.1|34
1674824100000|2023-01-27 12:55:00|46947.4|46907.4|46939.7|46899.7|46959.7|46919.7|46914.7|46874.7|21
1674824400000|2023-01-27 13:00:00|46934.7|46894.7|46959.6|46919.6|46959.6|46919.6|46919.7|46879.7|34
1674824700000|2023-01-27 13:05:00|46954.6|46914.6|46922.1|46882.1|46959.6|46919.6|46909.8|46869.8|51
1674825000000|2023-01-27 13:10:00|46910|46870|46787.8|46747.8|46924.4|46884.4|46787.8|46747.8|357
1674825300000|2023-01-27 13:15:00|46790.4|46750.4|46760.6|46720.6|46810.2|46770.2|46758|46718|191
1674825600000|2023-01-27 13:20:00|46768|46728|46757.9|46717.9|46790|46750|46750.8|46710.8|100
1674825900000|2023-01-27 13:25:00|46755.5|46715.5|46675.2|46635.2|46770.5|46730.5|46655.7|46615.7|217
1674826200000|2023-01-27 13:30:00|46672.8|46632.8|46688.7|46648.7|46735.1|46695.1|46663|46623|384
1674826500000|2023-01-27 13:35:00|46686.1|46646.1|46760.5|46720.5|46765.5|46725.5|46668.5|46628.5|137
1674826800000|2023-01-27 13:40:00|46755.5|46715.5|46765.7|46725.7|46788.3|46748.3|46733.4|46693.4|101
1674829800000|2023-01-27 14:30:00|46722.5|46682.5|46518.5|46478.5|46812.5|46772.5|46394.4|46354.4|1715
1674830100000|2023-01-27 14:35:00|46516.2|46476.2|46607.9|46567.9|46632.6|46592.6|46444.3|46404.3|546
1674830400000|2023-01-27 14:40:00|46597.9|46557.9|46605.4|46565.4|46657.3|46617.3|46483.1|46443.1|444
1674830700000|2023-01-27 14:45:00|46607.8|46567.8|46781.7|46741.7|46806.4|46766.4|46607.8|46567.8|668
1674831000000|2023-01-27 14:50:00|46781.6|46741.6|46791.3|46751.3|46831.3|46791.3|46751.3|46711.3|438
1674831300000|2023-01-27 14:55:00|46796|46756|46818|46778|46857.8|46817.8|46719.2|46679.2|397
1674831600000|2023-01-27 15:00:00|46823.3|46783.3|46825.8|46785.8|46868.3|46828.3|46771.1|46731.1|287
1674831900000|2023-01-27 15:05:00|46828.5|46788.5|46873.4|46833.4|46873.4|46833.4|46803.5|46763.5|263
1674832200000|2023-01-27 15:10:00|46878.4|46838.4|46885.7|46845.7|46935.2|46895.2|46855.7|46815.7|390
1674832500000|2023-01-27 15:15:00|46875.7|46835.7|46734|46694|46875.7|46835.7|46664.3|46624.3|349
1674832800000|2023-01-27 15:20:00|46736.7|46696.7|46728.9|46688.9|46761.4|46721.4|46721.3|46681.3|398
1674833100000|2023-01-27 15:25:00|46723.7|46683.7|46813.6|46773.6|46816|46776|46721.3|46681.3|322
1674833400000|2023-01-27 15:30:00|46808.6|46768.6|46875.3|46835.3|46905.3|46865.3|46791.2|46751.2|298
1674833700000|2023-01-27 15:35:00|46865.6|46825.6|47071.8|47031.8|47079.1|47039.1|46812.7|46772.7|718
1674834000000|2023-01-27 15:40:00|47076.8|47036.8|46940.4|46900.4|47096.8|47056.8|46930.4|46890.4|473
1674834300000|2023-01-27 15:45:00|46937.8|46897.8|46967.4|46927.4|47007.5|46967.5|46920.4|46880.4|256
1674834600000|2023-01-27 15:50:00|46962.4|46922.4|47039.1|46999.1|47056.5|47016.5|46935|46895|265
1674834900000|2023-01-27 15:55:00|47056.5|47016.5|47074|47034|47091.4|47051.4|47011.7|46971.7|275
1674835200000|2023-01-27 16:00:00|47086.4|47046.4|47113.9|47073.9|47133.7|47093.7|47076.3|47036.3|430
1674835500000|2023-01-27 16:05:00|47111.3|47071.3|47287.2|47247.2|47327.2|47287.2|47111.3|47071.3|648
1674835800000|2023-01-27 16:10:00|47292.5|47252.5|47304.4|47264.4|47334.5|47294.5|47269.7|47229.7|379
1674836100000|2023-01-27 16:15:00|47309.2|47269.2|47237|47197|47324.4|47284.4|47237|47197|359
1674836400000|2023-01-27 16:20:00|47242|47202|47192.2|47152.2|47259.3|47219.3|47115.1|47075.1|320
1674836700000|2023-01-27 16:25:00|47194.5|47154.5|47238.6|47198.6|47253.3|47213.3|47149.5|47109.5|533
1674837000000|2023-01-27 16:30:00|47236.2|47196.2|47096.7|47056.7|47280.9|47240.9|47049.1|47009.1|335
1674837300000|2023-01-27 16:35:00|47086.7|47046.7|47039.5|46999.5|47106.7|47066.7|47017.2|46977.2|229
1674837600000|2023-01-27 16:40:00|47037.2|46997.2|47017.7|46977.7|47062.1|47022.1|46995.1|46955.1|238
1674837900000|2023-01-27 16:45:00|47007.7|46967.7|46777.2|46737.2|47010|46970|46774.8|46734.8|604
1674838200000|2023-01-27 16:50:00|46772.5|46732.5|46720.3|46680.3|46804.5|46764.5|46703.2|46663.2|328
1674838500000|2023-01-27 16:55:00|46728|46688|46700.8|46660.8|46753.5|46713.5|46690.8|46650.8|300
1674838800000|2023-01-27 17:00:00|46710.8|46670.8|46641.9|46601.9|46725.8|46685.8|46619.5|46579.5|392
1674839100000|2023-01-27 17:05:00|46644.2|46604.2|46670|46630|46729.4|46689.4|46622.4|46582.4|386
1674839400000|2023-01-27 17:10:00|46667.3|46627.3|46692.5|46652.5|46729.1|46689.1|46630|46590|351
1674839700000|2023-01-27 17:15:00|46695.2|46655.2|46648|46608|46707.5|46667.5|46618|46578|266
1674840000000|2023-01-27 17:20:00|46650.4|46610.4|46665|46625|46677.4|46637.4|46615.6|46575.6|260
1674840300000|2023-01-27 17:25:00|46667.4|46627.4|46650.2|46610.2|46702.1|46662.1|46642.6|46602.6|296
1674840600000|2023-01-27 17:30:00|46652.6|46612.6|46663.1|46623.1|46670.5|46630.5|46617.9|46577.9|263
1674840900000|2023-01-27 17:35:00|46660.4|46620.4|46692.4|46652.4|46749.5|46709.5|46652.8|46612.8|231
1674841200000|2023-01-27 17:40:00|46690.1|46650.1|46734.4|46694.4|46739.4|46699.4|46670.4|46630.4|178
1674841500000|2023-01-27 17:45:00|46737.1|46697.1|46670.2|46630.2|46737.1|46697.1|46670.2|46630.2|182
1674841800000|2023-01-27 17:50:00|46680.2|46640.2|46722.2|46682.2|46724.6|46684.6|46665.2|46625.2|164
1674842100000|2023-01-27 17:55:00|46732.2|46692.2|46709.2|46669.2|46761.6|46721.6|46694.2|46654.2|131
1674842400000|2023-01-27 18:00:00|46704.2|46664.2|46729.1|46689.1|46733.8|46693.8|46669.5|46629.5|193
1674842700000|2023-01-27 18:05:00|46721.4|46681.4|46756.4|46716.4|46763.7|46723.7|46711.4|46671.4|154
1674843000000|2023-01-27 18:10:00|46753.7|46713.7|46786|46746|46793.4|46753.4|46741.4|46701.4|295
1674843300000|2023-01-27 18:15:00|46788.3|46748.3|46793.3|46753.3|46816|46776|46768.3|46728.3|107
1674843600000|2023-01-27 18:20:00|46795.9|46755.9|46812.6|46772.6|46827.9|46787.9|46793.3|46753.3|103
1674843900000|2023-01-27 18:25:00|46815.2|46775.2|46780.2|46740.2|46815.2|46775.2|46767.5|46727.5|130
1674844200000|2023-01-27 18:30:00|46777.5|46737.5|46757.7|46717.7|46795.2|46755.2|46723.1|46683.1|191
1674844500000|2023-01-27 18:35:00|46770.1|46730.1|46673.2|46633.2|46770.1|46730.1|46653.5|46613.5|364
1674844800000|2023-01-27 18:40:00|46685.6|46645.6|46635.8|46595.8|46692.9|46652.9|46633.1|46593.1|240
1674845100000|2023-01-27 18:45:00|46633.1|46593.1|46707.5|46667.5|46707.5|46667.5|46618.1|46578.1|254
1674845400000|2023-01-27 18:50:00|46717.5|46677.5|46670|46630|46727.5|46687.5|46662.7|46622.7|234
1674845700000|2023-01-27 18:55:00|46672.7|46632.7|46652|46612|46682.7|46642.7|46640|46600|300
1674846000000|2023-01-27 19:00:00|46654.7|46614.7|46627.2|46587.2|46686.7|46646.7|46621.9|46581.9|689
1674846300000|2023-01-27 19:05:00|46629.6|46589.6|46599.8|46559.8|46644.9|46604.9|46592.5|46552.5|540
1674846600000|2023-01-27 19:10:00|46602.4|46562.4|46607.7|46567.7|46637.7|46597.7|46550.3|46510.3|1762
1674846900000|2023-01-27 19:15:00|46612.4|46572.4|46662.9|46622.9|46674.9|46634.9|46592.9|46552.9|516
1675040400000|2023-01-30 01:00:00|46860|46820|47024.3|46984.3|47124.5|47084.5|46851.5|46811.5|454
1675040700000|2023-01-30 01:05:00|47022.1|46982.1|47057.2|47017.2|47072.9|47032.9|47005.7|46965.7|132
1675041000000|2023-01-30 01:10:00|47055|47015|47082.1|47042.1|47091.4|47051.4|46992.1|46952.1|71
1675041300000|2023-01-30 01:15:00|47079.2|47039.2|47055.6|47015.6|47124.2|47084.2|47041.4|47001.4|126
1675041600000|2023-01-30 01:20:00|47065.6|47025.6|47062.7|47022.7|47081.3|47041.3|47041.3|47001.3|66
1675041900000|2023-01-30 01:25:00|47060.6|47020.6|47023.3|46983.3|47069.9|47029.9|47005.5|46965.5|47
1675042200000|2023-01-30 01:30:00|47018.3|46978.3|46976.7|46936.7|47023.3|46983.3|46968.9|46928.9|41
1675042500000|2023-01-30 01:35:00|46981.7|46941.7|46986|46946|47003.8|46963.8|46968.9|46928.9|25
1675042800000|2023-01-30 01:40:00|46996|46956|46983.1|46943.1|46998.8|46958.8|46955.9|46915.9|28
1675043100000|2023-01-30 01:45:00|46985.2|46945.2|46993|46953|47003|46963|46978.1|46938.1|14
1675043400000|2023-01-30 01:50:00|46997.3|46957.3|46990.1|46950.1|47000.1|46960.1|46972.9|46932.9|14
1675043700000|2023-01-30 01:55:00|46990|46950|46987.1|46947.1|47002.9|46962.9|46982.9|46942.9|39
1675044000000|2023-01-30 02:00:00|46990|46950|46917.7|46877.7|47044.3|47004.3|46917.7|46877.7|102
1675044300000|2023-01-30 02:05:00|46915.6|46875.6|46917|46877|46922.7|46882.7|46899.8|46859.8|18
1675044600000|2023-01-30 02:10:00|46919.8|46879.8|46946.2|46906.2|46949.1|46909.1|46919.1|46879.1|20
1675044900000|2023-01-30 02:15:00|46943.3|46903.3|46953.9|46913.9|46959|46919|46943.3|46903.3|3
1675045200000|2023-01-30 02:20:00|46963.3|46923.3|46987.5|46947.5|46987.5|46947.5|46963.2|46923.2|6
1675045500000|2023-01-30 02:25:00|46985.3|46945.3|47007.4|46967.4|47016.8|46976.8|46985.3|46945.3|25
1675045800000|2023-01-30 02:30:00|47004.6|46964.6|47020.9|46980.9|47020.9|46980.9|46996.7|46956.7|29
1675046100000|2023-01-30 02:35:00|47015.9|46975.9|47015.9|46975.9|47020.9|46980.9|47003.7|46963.7|5
1675046400000|2023-01-30 02:40:00|47013.7|46973.7|47005.8|46965.8|47018.7|46978.7|47000.8|46960.8|8
1675046700000|2023-01-30 02:45:00|47003.6|46963.6|47015.7|46975.7|47015.7|46975.7|47000.8|46960.8|2
1675047000000|2023-01-30 02:50:00|47018.5|46978.5|47027.8|46987.8|47030.6|46990.6|47010.7|46970.7|17
1675047300000|2023-01-30 02:55:00|47027.7|46987.7|46998.4|46958.4|47027.7|46987.7|46998.4|46958.4|6
1675047600000|2023-01-30 03:00:00|46998.3|46958.3|46973.3|46933.3|47005.5|46965.5|46973.3|46933.3|31
1675047900000|2023-01-30 03:05:00|46968.3|46928.3|46941|46901|46971.1|46931.1|46921|46881|19
1675048200000|2023-01-30 03:10:00|46935.3|46895.3|46933.8|46893.8|46951|46911|46931|46891|10
1675048500000|2023-01-30 03:15:00|46936.6|46896.6|46953|46913|46960.9|46920.9|46936.6|46896.6|6
1675048800000|2023-01-30 03:20:00|46963|46923|46962.9|46922.9|46965.1|46925.1|46958|46918|11
1675049100000|2023-01-30 03:25:00|46960.1|46920.1|46960|46920|46965|46925|46952.9|46912.9|5
1675049400000|2023-01-30 03:30:00|46957.8|46917.8|46952.7|46912.7|46970|46930|46952.7|46912.7|9
1675049700000|2023-01-30 03:35:00|46954.9|46914.9|46957|46917|46962|46922|46954.9|46914.9|5
1675050000000|2023-01-30 03:40:00|46959.8|46919.8|46959|46919|46979.1|46939.1|46954.7|46914.7|14
1675050300000|2023-01-30 03:45:00|46961.9|46921.9|46936.8|46896.8|46961.9|46921.9|46936.8|46896.8|7
1675050600000|2023-01-30 03:50:00|46933.9|46893.9|46936.7|46896.7|46946.7|46906.7|46928.9|46888.9|1
1675050900000|2023-01-30 03:55:00|46938.8|46898.8|46926.6|46886.6|46946.6|46906.6|46926.6|46886.6|5
1675051200000|2023-01-30 04:00:00|46923.8|46883.8|46939.4|46899.4|46948.7|46908.7|46914.4|46874.4|34
1675051500000|2023-01-30 04:05:00|46936.5|46896.5|46966.4|46926.4|46966.4|46926.4|46936.5|46896.5|8
1675051800000|2023-01-30 04:10:00|46958.6|46918.6|46948.5|46908.5|46963.6|46923.6|46948.5|46908.5|7
1675052100000|2023-01-30 04:15:00|46951.3|46911.3|46948.4|46908.4|46953.5|46913.5|46946.3|46906.3|6
1675052400000|2023-01-30 04:20:00|46951.2|46911.2|46948.3|46908.3|46951.2|46911.2|46938.3|46898.3|1
1675052700000|2023-01-30 04:25:00|46948.2|46908.2|46948.2|46908.2|46953.2|46913.2|46948.2|46908.2|1
1675053000000|2023-01-30 04:30:00|46943.2|46903.2|46943.1|46903.1|46943.2|46903.2|46943.1|46903.1|1
1675053300000|2023-01-30 04:35:00|46948.1|46908.1|46948.1|46908.1|46948.1|46908.1|46935.9|46895.9|16
1675053600000|2023-01-30 04:40:00|46948|46908|46948|46908|46948|46908|46938|46898|0
1675053900000|2023-01-30 04:45:00|46947.9|46907.9|46922.2|46882.2|46952.2|46912.2|46902.2|46862.2|21
1675054200000|2023-01-30 04:50:00|46932.2|46892.2|46936.4|46896.4|46946.4|46906.4|46929.3|46889.3|4
1675054500000|2023-01-30 04:55:00|46939.2|46899.2|46942|46902|46949.2|46909.2|46936.3|46896.3|11
1675054800000|2023-01-30 05:00:00|46939.1|46899.1|46924.1|46884.1|46942|46902|46921.9|46881.9|1
1675055100000|2023-01-30 05:05:00|46921.9|46881.9|46921.8|46881.8|46929.7|46889.7|46919.7|46879.7|11
1675055400000|2023-01-30 05:10:00|46919.6|46879.6|46926.7|46886.7|46929.6|46889.6|46919.6|46879.6|1
1675055700000|2023-01-30 05:15:00|46929.6|46889.6|46891.6|46851.6|46929.6|46889.6|46889.5|46849.5|12
1675056000000|2023-01-30 05:20:00|46894.4|46854.4|46899.4|46859.4|46899.4|46859.4|46891.6|46851.6|0
1675056300000|2023-01-30 05:25:00|46901.5|46861.5|46941.5|46901.5|46941.5|46901.5|46891.5|46851.5|45
1675056600000|2023-01-30 05:30:00|46944.3|46904.3|46951.4|46911.4|46959.3|46919.3|46936.4|46896.4|11
1675056900000|2023-01-30 05:35:00|46949.2|46909.2|46974.1|46934.1|46979.2|46939.2|46948.5|46908.5|11
1675057200000|2023-01-30 05:40:00|46976.3|46936.3|46964|46924|46979.1|46939.1|46964|46924|7
1675057500000|2023-01-30 05:45:00|46966.9|46926.9|46969|46929|46976.8|46936.8|46961.9|46921.9|4
1675057800000|2023-01-30 05:50:00|46966.8|46926.8|46983.9|46943.9|46983.9|46943.9|46963.9|46923.9|13
1675058100000|2023-01-30 05:55:00|46986.7|46946.7|46978.1|46938.1|47003.8|46963.8|46978.1|46938.1|15
1675058400000|2023-01-30 06:00:00|46980.9|46940.9|46988|46948|46995.9|46955.9|46978.1|46938.1|4
1675058700000|2023-01-30 06:05:00|46980.1|46940.1|46985.7|46945.7|47003|46963|46980.1|46940.1|8
1675059000000|2023-01-30 06:10:00|46982.9|46942.9|46946.4|46906.4|46992.8|46952.8|46946.4|46906.4|14
1675059300000|2023-01-30 06:15:00|46946.3|46906.3|46932|46892|46948.5|46908.5|46932|46892|8
1675059600000|2023-01-30 06:20:00|46942|46902|46951.9|46911.9|46956.9|46916.9|46942|46902|4
1675059900000|2023-01-30 06:25:00|46954|46914|46949.7|46909.7|46959.7|46919.7|46946.8|46906.8|3
1675060200000|2023-01-30 06:30:00|46946.8|46906.8|46959.6|46919.6|46959.6|46919.6|46946.8|46906.8|2
1675060500000|2023-01-30 06:35:00|46969.6|46929.6|46937.4|46897.4|46969.6|46929.6|46930.2|46890.2|11
1675060800000|2023-01-30 06:40:00|46937.3|46897.3|46943|46903|46985.1|46945.1|46937.3|46897.3|32
1675061100000|2023-01-30 06:45:00|46948|46908|46920.7|46880.7|46955.8|46915.8|46918.6|46878.6|23
1675061400000|2023-01-30 06:50:00|46923.6|46883.6|46932.8|46892.8|46938.6|46898.6|46920.7|46880.7|5
1675061700000|2023-01-30 06:55:00|46935.7|46895.7|46947.7|46907.7|46950.6|46910.6|46932.8|46892.8|2
1675062000000|2023-01-30 07:00:00|46940.6|46900.6|46890.5|46850.5|46940.6|46900.6|46890.5|46850.5|17
1675062300000|2023-01-30 07:05:00|46883.3|46843.3|46884|46844|46886.2|46846.2|46868.3|46828.3|23
1675062600000|2023-01-30 07:10:00|46886.1|46846.1|46891|46851|46911.1|46871.1|46886.1|46846.1|14
1675062900000|2023-01-30 07:15:00|46888.9|46848.9|46883.1|46843.1|46893.1|46853.1|46883.1|46843.1|5
1675063200000|2023-01-30 07:20:00|46878.1|46838.1|46905.9|46865.9|46908|46868|46870.9|46830.9|13
1675063500000|2023-01-30 07:25:00|46903|46863|46905.8|46865.8|46908|46868|46893.7|46853.7|6
1675063800000|2023-01-30 07:30:00|46898.6|46858.6|46898.5|46858.5|46898.6|46858.6|46898.5|46858.5|8
1675064100000|2023-01-30 07:35:00|46896.4|46856.4|46885.6|46845.6|46896.4|46856.4|46882.8|46842.8|21
1675064400000|2023-01-30 07:40:00|46882.7|46842.7|46888.4|46848.4|46893.4|46853.4|46882.7|46842.7|3
1675064700000|2023-01-30 07:45:00|46882.7|46842.7|46885.4|46845.4|46895.5|46855.5|46882.6|46842.6|21
1675065000000|2023-01-30 07:50:00|46890.4|46850.4|46875.3|46835.3|46890.4|46850.4|46858.3|46818.3|29
1675065300000|2023-01-30 07:55:00|46878.2|46838.2|46851.7|46811.7|46881|46841|46851.7|46811.7|35
1675065600000|2023-01-30 08:00:00|46856.7|46816.7|46856.6|46816.6|46874.6|46834.6|46849.5|46809.5|42
1675065900000|2023-01-30 08:05:00|46858.8|46818.8|46912.9|46872.9|46920.1|46880.1|46851.6|46811.6|24
1675066200000|2023-01-30 08:10:00|46910.1|46870.1|46981.4|46941.4|46991.4|46951.4|46910.1|46870.1|77
1675066500000|2023-01-30 08:15:00|46976.4|46936.4|46999.2|46959.2|47019.2|46979.2|46964.3|46924.3|78
1675066800000|2023-01-30 08:20:00|46997|46957|47043.4|47003.4|47067|47027|46992|46952|124
1675067100000|2023-01-30 08:25:00|47041.2|47001.2|47013.3|46973.3|47041.2|47001.2|47013.3|46973.3|42
1675067400000|2023-01-30 08:30:00|47010.4|46970.4|47003.9|46963.9|47033.3|46993.3|46976.1|46936.1|104
1675067700000|2023-01-30 08:35:00|47006.1|46966.1|47003.1|46963.1|47021|46981|46996|46956|19
1675068000000|2023-01-30 08:40:00|47000.2|46960.2|47063.7|47023.7|47068|47028|47000.2|46960.2|62
1675068300000|2023-01-30 08:45:00|47065.8|47025.8|47073.6|47033.6|47083.7|47043.7|47063|47023|31
1675068600000|2023-01-30 08:50:00|47067.9|47027.9|47048.5|47008.5|47075.7|47035.7|47048.5|47008.5|12
1675068900000|2023-01-30 08:55:00|47053.5|47013.5|47103.4|47063.4|47105.6|47065.6|47053.5|47013.5|28
1675069200000|2023-01-30 09:00:00|47105.6|47065.6|47095.5|47055.5|47135.5|47095.5|47095.5|47055.5|74
1675069500000|2023-01-30 09:05:00|47098.4|47058.4|47095.4|47055.4|47105.5|47065.5|47095.4|47055.4|15
1675069800000|2023-01-30 09:10:00|47102.5|47062.5|47102.5|47062.5|47115.4|47075.4|47102.5|47062.5|44
1675070100000|2023-01-30 09:15:00|47102.4|47062.4|47095.2|47055.2|47110.3|47070.3|47095.2|47055.2|10
1675070400000|2023-01-30 09:20:00|47098.1|47058.1|47118|47078|47118|47078|47088|47048|75
1675070700000|2023-01-30 09:25:00|47128|47088|47117.9|47077.9|47128|47088|47105.1|47065.1|37
1675071000000|2023-01-30 09:30:00|47120|47080|47117.8|47077.8|47157.1|47117.1|47117.8|47077.8|43
1675071300000|2023-01-30 09:35:00|47112.8|47072.8|47102.7|47062.7|47122.1|47082.1|47087.8|47047.8|29
1675071600000|2023-01-30 09:40:00|47097.7|47057.7|47062.7|47022.7|47102.7|47062.7|47062.7|47022.7|35
1675071900000|2023-01-30 09:45:00|47062.6|47022.6|47074.7|47034.7|47074.7|47034.7|47051.9|47011.9|12
1675072200000|2023-01-30 09:50:00|47072.6|47032.6|47055.3|47015.3|47084.6|47044.6|47040.4|47000.4|28
1675072500000|2023-01-30 09:55:00|47050.3|47010.3|47093.9|47053.9|47093.9|47053.9|47048.1|47008.1|43
1675072800000|2023-01-30 10:00:00|47088.1|47048.1|47122.3|47082.3|47122.3|47082.3|47086|47046|19
1675073100000|2023-01-30 10:05:00|47127.3|47087.3|47140.1|47100.1|47150.1|47110.1|47120.1|47080.1|15
1675073400000|2023-01-30 10:10:00|47145.1|47105.1|47150|47110|47160|47120|47137.9|47097.9|3
1675073700000|2023-01-30 10:15:00|47152.1|47112.1|47171.3|47131.3|47184.2|47144.2|47152.1|47112.1|20
1675074000000|2023-01-30 10:20:00|47174.2|47134.2|47164.8|47124.8|47179.1|47139.1|47161.3|47121.3|7
1675074300000|2023-01-30 10:25:00|47166.9|47126.9|47136.1|47096.1|47174|47134|47131.1|47091.1|30
1675074600000|2023-01-30 10:30:00|47139|47099|47151|47111|47161|47121|47121|47081|44
1675074900000|2023-01-30 10:35:00|47156|47116|47140.9|47100.9|47158.1|47118.1|47131|47091|28
1675075200000|2023-01-30 10:40:00|47150.9|47110.9|47168|47128|47178|47138|47150.9|47110.9|60
1675075500000|2023-01-30 10:45:00|47170.8|47130.8|47170|47130|47177.9|47137.9|47150.1|47110.1|41
1675075800000|2023-01-30 10:50:00|47172.9|47132.9|47182.8|47142.8|47190|47150|47167.9|47127.9|48
1675076100000|2023-01-30 10:55:00|47179.9|47139.9|47197.7|47157.7|47200.6|47160.6|47179.9|47139.9|60
1675076400000|2023-01-30 11:00:00|47204.8|47164.8|47209.7|47169.7|47217.6|47177.6|47204.8|47164.8|17
1675076700000|2023-01-30 11:05:00|47212.6|47172.6|47187.5|47147.5|47217.6|47177.6|47187.5|47147.5|31
1675077000000|2023-01-30 11:10:00|47195.4|47155.4|47187.4|47147.4|47212.5|47172.5|47187.4|47147.4|37
1675077300000|2023-01-30 11:15:00|47184.6|47144.6|47228.7|47188.7|47231.6|47191.6|47184.5|47144.5|56
1675077600000|2023-01-30 11:20:00|47234.5|47194.5|47231.5|47191.5|47234.5|47194.5|47221.5|47181.5|15
1675077900000|2023-01-30 11:25:00|47229.4|47189.4|47204.3|47164.3|47270.8|47230.8|47194.3|47154.3|72
1675078200000|2023-01-30 11:30:00|47209.3|47169.3|47197.1|47157.1|47240|47200|47184.2|47144.2|73
1675078500000|2023-01-30 11:35:00|47204.9|47164.9|47189.1|47149.1|47207|47167|47184.2|47144.2|14
1675078800000|2023-01-30 11:40:00|47187|47147|47219|47179|47219|47179|47187|47147|20
1675079100000|2023-01-30 11:45:00|47214|47174|47198.9|47158.9|47219|47179|47198.9|47158.9|13
1675079400000|2023-01-30 11:50:00|47196.8|47156.8|47119.6|47079.6|47196.8|47156.8|47109.6|47069.6|44
1675079700000|2023-01-30 11:55:00|47117.5|47077.5|47166.6|47126.6|47166.6|47126.6|47117.5|47077.5|12
1675080000000|2023-01-30 12:00:00|47168.8|47128.8|47168.7|47128.7|47171.6|47131.6|47142.3|47102.3|45
1675080300000|2023-01-30 12:05:00|47173.7|47133.7|47202.8|47162.8|47202.9|47162.9|47153.6|47113.6|108
1675080600000|2023-01-30 12:10:00|47199.9|47159.9|47217|47177|47229.1|47189.1|47199.9|47159.9|26
1675080900000|2023-01-30 12:15:00|47212|47172|47256.1|47216.1|47259|47219|47212|47172|54
1675081200000|2023-01-30 12:20:00|47261.1|47221.1|47258.9|47218.9|47300.4|47260.4|47258.9|47218.9|117
1675081500000|2023-01-30 12:25:00|47256|47216|47189.6|47149.6|47266.8|47226.8|47186.7|47146.7|38
1675081800000|2023-01-30 12:30:00|47192.5|47152.5|47196.6|47156.6|47196.6|47156.6|47174.5|47134.5|7
1675082100000|2023-01-30 12:35:00|47197.4|47157.4|47206.5|47166.5|47214.4|47174.4|47189.5|47149.5|49
1675082400000|2023-01-30 12:40:00|47209.4|47169.4|47240.7|47200.7|47258.6|47218.6|47206.5|47166.5|55
1675082700000|2023-01-30 12:45:00|47243.6|47203.6|47244.2|47204.2|47286.4|47246.4|47234.2|47194.2|50
1675083000000|2023-01-30 12:50:00|47249.2|47209.2|47271.3|47231.3|47284.2|47244.2|47244.2|47204.2|68
1675083300000|2023-01-30 12:55:00|47276.3|47236.3|47280.4|47240.4|47295.4|47255.4|47244.1|47204.1|97
1675083600000|2023-01-30 13:00:00|47278.3|47238.3|47459.6|47419.6|47472.4|47432.4|47278.3|47238.3|413
1675083900000|2023-01-30 13:05:00|47461.7|47421.7|47521.6|47481.6|47530.8|47490.8|47433.8|47393.8|583
1675084200000|2023-01-30 13:10:00|47523.7|47483.7|47388|47348|47545.8|47505.8|47383.8|47343.8|405
1675084500000|2023-01-30 13:15:00|47390.9|47350.9|47231.7|47191.7|47398.8|47358.8|47228.8|47188.8|157
1675084800000|2023-01-30 13:20:00|47228.8|47188.8|47213.8|47173.8|47229.6|47189.6|47176.7|47136.7|120
1675085100000|2023-01-30 13:25:00|47218|47178|47221.5|47181.5|47230.2|47190.2|47175.2|47135.2|110
1675085400000|2023-01-30 13:30:00|47224.4|47184.4|47190.1|47150.1|47237.3|47197.3|47185.1|47145.1|139
1675085700000|2023-01-30 13:35:00|47185.1|47145.1|47202.9|47162.9|47210.8|47170.8|47148|47108|253
1675086000000|2023-01-30 13:40:00|47205.8|47165.8|47356.3|47316.3|47364.2|47324.2|47197.9|47157.9|150
1675089000000|2023-01-30 14:30:00|47342.6|47302.6|47599.6|47559.6|47761|47721|47317|47277|1957
1675089300000|2023-01-30 14:35:00|47601.7|47561.7|47466.8|47426.8|47668.1|47628.1|47419.8|47379.8|724
1675089600000|2023-01-30 14:40:00|47464|47424|47401.9|47361.9|47526.1|47486.1|47384.9|47344.9|530
1675089900000|2023-01-30 14:45:00|47407.7|47367.7|47374|47334|47534.6|47494.6|47354|47314|543
1675090200000|2023-01-30 14:50:00|47369.7|47329.7|47263.3|47223.3|47369.7|47329.7|47219.7|47179.7|515
1675090500000|2023-01-30 14:55:00|47261.2|47221.2|47289.6|47249.6|47339.6|47299.6|47246.9|47206.9|447
1675090800000|2023-01-30 15:00:00|47291.7|47251.7|47183.2|47143.2|47343.8|47303.8|47165.3|47125.3|594
1675091100000|2023-01-30 15:05:00|47180.3|47140.3|47197.3|47157.3|47212.3|47172.3|47118.1|47078.1|480
1675091400000|2023-01-30 15:10:00|47195.2|47155.2|47183|47143|47304.4|47264.4|47178.8|47138.8|332
1675091700000|2023-01-30 15:15:00|47190.9|47150.9|47270.8|47230.8|47270.8|47230.8|47127.4|47087.4|501
1675092000000|2023-01-30 15:20:00|47238.7|47198.7|47257.8|47217.8|47280.7|47240.7|47206.5|47166.5|242
1675092300000|2023-01-30 15:25:00|47260.7|47220.7|47214.8|47174.8|47297|47257|47194.9|47154.9|420
1675092600000|2023-01-30 15:30:00|47217.7|47177.7|47441.7|47401.7|47451.7|47411.7|47216.4|47176.4|379
1675092900000|2023-01-30 15:35:00|47447.4|47407.4|47276|47236|47458.8|47418.8|47266|47226|352
1675093200000|2023-01-30 15:40:00|47278.9|47238.9|47280.2|47240.2|47285.2|47245.2|47218.9|47178.9|216
1675093500000|2023-01-30 15:45:00|47275.2|47235.2|47414.3|47374.3|47417.2|47377.2|47260.9|47220.9|268
1675093800000|2023-01-30 15:50:00|47417.2|47377.2|47245.2|47205.2|47429.3|47389.3|47245.2|47205.2|366
1675094100000|2023-01-30 15:55:00|47240.2|47200.2|47194.6|47154.6|47286.5|47246.5|47152.5|47112.5|408
1675094400000|2023-01-30 16:00:00|47204.6|47164.6|47272.9|47232.9|47324.3|47284.3|47201.7|47161.7|257
1675094700000|2023-01-30 16:05:00|47270|47230|47374.2|47334.2|47384.2|47344.2|47242.9|47202.9|253
1675095000000|2023-01-30 16:10:00|47377.1|47337.1|47349.9|47309.9|47425.5|47385.5|47324.9|47284.9|379
1675095300000|2023-01-30 16:15:00|47347|47307|47371.1|47331.1|47418.3|47378.3|47337|47297|200
1675095600000|2023-01-30 16:20:00|47376.1|47336.1|47383.9|47343.9|47428.2|47388.2|47353.9|47313.9|164
1675095900000|2023-01-30 16:25:00|47386|47346|47420.9|47380.9|47461|47421|47359.7|47319.7|252
1675096200000|2023-01-30 16:30:00|47423.8|47383.8|47532.2|47492.2|47536.4|47496.4|47416.7|47376.7|283
1675096500000|2023-01-30 16:35:00|47537.2|47497.2|47519.2|47479.2|47566.4|47526.4|47504.2|47464.2|189
1675096800000|2023-01-30 16:40:00|47522.1|47482.1|47570.4|47530.4|47617.6|47577.6|47512.1|47472.1|406
1675097100000|2023-01-30 16:45:00|47567.6|47527.6|47625.9|47585.9|47625.9|47585.9|47530.4|47490.4|218
1675097400000|2023-01-30 16:50:00|47628.8|47588.8|47576.6|47536.6|47655.1|47615.1|47564.5|47524.5|314
1675097700000|2023-01-30 16:55:00|47581.6|47541.6|47609.9|47569.9|47632.9|47592.9|47560.7|47520.7|284
1675098000000|2023-01-30 17:00:00|47612.8|47572.8|47696.7|47656.7|47727.6|47687.6|47612.8|47572.8|612
1675098300000|2023-01-30 17:05:00|47701.7|47661.7|47860.8|47820.8|47884.3|47844.3|47701.7|47661.7|755
1675098600000|2023-01-30 17:10:00|47850.8|47810.8|47893.4|47853.4|47993.2|47953.2|47850.8|47810.8|704
1675098900000|2023-01-30 17:15:00|47901.3|47861.3|47782|47742|47937.6|47897.6|47750.7|47710.7|560
1675099200000|2023-01-30 17:20:00|47784.1|47744.1|47743.5|47703.5|47812|47772|47739.8|47699.8|278
1675099500000|2023-01-30 17:25:00|47745.6|47705.6|47781.8|47741.8|47797.7|47757.7|47697.6|47657.6|363
1675099800000|2023-01-30 17:30:00|47786|47746|47786.2|47746.2|47821.8|47781.8|47723.3|47683.3|379
1675100100000|2023-01-30 17:35:00|47789.1|47749.1|47637.7|47597.7|47789.1|47749.1|47622.7|47582.7|393
1675100400000|2023-01-30 17:40:00|47644.8|47604.8|47625.5|47585.5|47708.9|47668.9|47620.5|47580.5|280
1675100700000|2023-01-30 17:45:00|47627.6|47587.6|47664.6|47624.6|47711.7|47671.7|47622.6|47582.6|185
1675101000000|2023-01-30 17:50:00|47667.5|47627.5|47694.5|47654.5|47708.8|47668.8|47667.5|47627.5|260
1675101300000|2023-01-30 17:55:00|47696.6|47656.6|47658.6|47618.6|47731.6|47691.6|47641.5|47601.5|238
1675101600000|2023-01-30 18:00:00|47655.7|47615.7|47692.7|47652.7|47694.8|47654.8|47624.3|47584.3|137
1675101900000|2023-01-30 18:05:00|47687.7|47647.7|47693.9|47653.9|47714|47674|47679.8|47639.8|96
1675102200000|2023-01-30 18:10:00|47703.9|47663.9|47813.6|47773.6|47820.7|47780.7|47698.9|47658.9|329
1675102500000|2023-01-30 18:15:00|47803.6|47763.6|47794|47754|47852|47812|47771.9|47731.9|453
1675102800000|2023-01-30 18:20:00|47799|47759|47843.9|47803.9|47883.1|47843.1|47789|47749|389
1675103100000|2023-01-30 18:25:00|47841.8|47801.8|47873|47833|47873|47833|47828.9|47788.9|172
1675103400000|2023-01-30 18:30:00|47880.1|47840.1|47862.9|47822.9|47910.1|47870.1|47857.9|47817.9|251
1675103700000|2023-01-30 18:35:00|47865.8|47825.8|47982.5|47942.5|47998.9|47958.9|47862.9|47822.9|877
1675104000000|2023-01-30 18:40:00|47979.6|47939.6|47986.6|47946.6|48053.7|48013.7|47979.6|47939.6|678
1675104300000|2023-01-30 18:45:00|47993.7|47953.7|47991.5|47951.5|48043.7|48003.7|47941.6|47901.6|401
1675104600000|2023-01-30 18:50:00|47988.6|47948.6|47986.4|47946.4|48053.6|48013.6|47984.4|47944.4|450
1675104900000|2023-01-30 18:55:00|47983.5|47943.5|47920|47880|48006.4|47966.4|47898|47858|536
1675105200000|2023-01-30 19:00:00|47917.1|47877.1|47958.3|47918.3|48021.8|47981.8|47917.1|47877.1|475
1675105500000|2023-01-30 19:05:00|47956.2|47916.2|47938.7|47898.7|47997.5|47957.5|47935.8|47895.8|658
1675105800000|2023-01-30 19:10:00|47935.8|47895.8|47919.2|47879.2|48030|47990|47890.6|47850.6|1616
1675106100000|2023-01-30 19:15:00|47920.5|47880.5|47875.6|47835.6|47923.4|47883.4|47845.5|47805.5|825
1675126800000|2023-01-31 01:00:00|47806.3|47766.3|47823.7|47783.7|47833.7|47793.7|47615.5|47575.5|399
1675127100000|2023-01-31 01:05:00|47821.6|47781.6|47753.2|47713.2|47827.5|47787.5|47697|47657|156
1675127400000|2023-01-31 01:10:00|47765.3|47725.3|47765.2|47725.2|47783.2|47743.2|47751.1|47711.1|49
1675127700000|2023-01-31 01:15:00|47773.1|47733.1|47786.8|47746.8|47796|47756|47761.8|47721.8|25
1675128000000|2023-01-31 01:20:00|47789.7|47749.7|47801.7|47761.7|47804.6|47764.6|47774.7|47734.7|12
1675128300000|2023-01-31 01:25:00|47794.6|47754.6|47844.9|47804.9|47844.9|47804.9|47794.6|47754.6|50
1675128600000|2023-01-31 01:30:00|47842.8|47802.8|47790.6|47750.6|47852.8|47812.8|47788.6|47748.6|32
1675128900000|2023-01-31 01:35:00|47793.5|47753.5|47864.7|47824.7|47874.7|47834.7|47788.5|47748.5|44
1675129200000|2023-01-31 01:40:00|47867.6|47827.6|47884.6|47844.6|47904.6|47864.6|47867.6|47827.6|46
1675129500000|2023-01-31 01:45:00|47886.7|47846.7|47893.6|47853.6|47903.7|47863.7|47879.6|47839.6|32
1675129800000|2023-01-31 01:50:00|47905.3|47865.3|47908.5|47868.5|47923.6|47883.6|47896.5|47856.5|32
1675130100000|2023-01-31 01:55:00|47906.5|47866.5|47874.3|47834.3|47906.5|47866.5|47872.2|47832.2|17
1675130400000|2023-01-31 02:00:00|47871.4|47831.4|47824.2|47784.2|47876.4|47836.4|47792.1|47752.1|46
1675130700000|2023-01-31 02:05:00|47817.1|47777.1|47822|47782|47834.1|47794.1|47802.9|47762.9|16
1675131000000|2023-01-31 02:10:00|47819.9|47779.9|47856.1|47816.1|47859|47819|47812|47772|19
1675131300000|2023-01-31 02:15:00|47856|47816|47843.9|47803.9|47856|47816|47838.9|47798.9|6
1675131600000|2023-01-31 02:20:00|47848.9|47808.9|47843.8|47803.8|47860|47820|47840.9|47800.9|9
1675131900000|2023-01-31 02:25:00|47841.7|47801.7|47850.8|47810.8|47857.9|47817.9|47841.7|47801.7|4
1675132200000|2023-01-31 02:30:00|47853.7|47813.7|47877.7|47837.7|47877.8|47837.8|47847.8|47807.8|7
1675132500000|2023-01-31 02:35:00|47879.8|47839.8|47863.5|47823.5|47879.8|47839.8|47863.5|47823.5|7
1675132800000|2023-01-31 02:40:00|47846.4|47806.4|47861.3|47821.3|47863.4|47823.4|47843.5|47803.5|11
1675133100000|2023-01-31 02:45:00|47865.4|47825.4|47873.3|47833.3|47877.5|47837.5|47863.3|47823.3|8
1675133400000|2023-01-31 02:50:00|47877.4|47837.4|47863.2|47823.2|47880.3|47840.3|47863.2|47823.2|6
1675133700000|2023-01-31 02:55:00|47865.3|47825.3|47887.2|47847.2|47899.4|47859.4|47865.3|47825.3|9
1675134000000|2023-01-31 03:00:00|47890.2|47850.2|47875.1|47835.1|47899.3|47859.3|47875.1|47835.1|13
1675134300000|2023-01-31 03:05:00|47875|47835|47867.9|47827.9|47884.2|47844.2|47865|47825|8
1675134600000|2023-01-31 03:10:00|47872.9|47832.9|47874.9|47834.9|47882|47842|47869.9|47829.9|3
1675134900000|2023-01-31 03:15:00|47871.9|47831.9|47846.8|47806.8|47879|47839|47846|47806|10
1675135200000|2023-01-31 03:20:00|47848.9|47808.9|47838.8|47798.8|47868.9|47828.9|47838.8|47798.8|15
1675135500000|2023-01-31 03:25:00|47842.9|47802.9|47860.8|47820.8|47865.8|47825.8|47842.9|47802.9|11
1675135800000|2023-01-31 03:30:00|47858.7|47818.7|47840.7|47800.7|47858.7|47818.7|47840.7|47800.7|9
1675136100000|2023-01-31 03:35:00|47842.7|47802.7|47825.6|47785.6|47845.7|47805.7|47823.5|47783.5|12
1675136400000|2023-01-31 03:40:00|47825.5|47785.5|47840.5|47800.5|47850.5|47810.5|47825.5|47785.5|10
1675136700000|2023-01-31 03:45:00|47845.5|47805.5|47845.4|47805.4|47855.4|47815.4|47845.4|47805.4|9
1675137000000|2023-01-31 03:50:00|47845.3|47805.3|47828.2|47788.2|47845.3|47805.3|47825.3|47785.3|10
1675137300000|2023-01-31 03:55:00|47830.3|47790.3|47825.2|47785.2|47833.2|47793.2|47820.3|47780.3|6
1675137600000|2023-01-31 04:00:00|47830.2|47790.2|47830.1|47790.1|47830.2|47790.2|47820.1|47780.1|6
1675137900000|2023-01-31 04:05:00|47825.1|47785.1|47827.9|47787.9|47830|47790|47820|47780|3
1675138200000|2023-01-31 04:10:00|47825|47785|47792.8|47752.8|47825|47785|47792.8|47752.8|9
1675138500000|2023-01-31 04:15:00|47795.7|47755.7|47797.7|47757.7|47802.8|47762.8|47785.7|47745.7|12
1675138800000|2023-01-31 04:20:00|47795.6|47755.6|47807.6|47767.6|47810.6|47770.6|47795.6|47755.6|4
1675139100000|2023-01-31 04:25:00|47800.5|47760.5|47777.5|47737.5|47800.5|47760.5|47777.5|47737.5|4
1675139400000|2023-01-31 04:30:00|47782.5|47742.5|47754.5|47714.5|47782.5|47742.5|47754.5|47714.5|6
1675139700000|2023-01-31 04:35:00|47752.4|47712.4|47752.3|47712.3|47754.4|47714.4|47739.4|47699.4|11
1675140000000|2023-01-31 04:40:00|47749.4|47709.4|47747.2|47707.2|47754.3|47714.3|47714.3|47674.3|36
1675140300000|2023-01-31 04:45:00|47745.1|47705.1|47754.2|47714.2|47757.1|47717.1|47745.1|47705.1|7
1675140600000|2023-01-31 04:50:00|47757.1|47717.1|47764.1|47724.1|47764.1|47724.1|47737|47697|23
1675140900000|2023-01-31 04:55:00|47764|47724|47759|47719|47764|47724|47759|47719|1
1675141200000|2023-01-31 05:00:00|47756.9|47716.9|47758.9|47718.9|47758.9|47718.9|47746.8|47706.8|5
1675141500000|2023-01-31 05:05:00|47756.8|47716.8|47746.7|47706.7|47756.8|47716.8|47743.8|47703.8|3
1675141800000|2023-01-31 05:10:00|47743.8|47703.8|47741.6|47701.6|47743.8|47703.8|47736.6|47696.6|3
1675142100000|2023-01-31 05:15:00|47738.7|47698.7|47748.6|47708.6|47748.6|47708.6|47738.6|47698.6|3
1675142400000|2023-01-31 05:20:00|47748.5|47708.5|47748.5|47708.5|47751.4|47711.4|47748.5|47708.5|1
1675142700000|2023-01-31 05:25:00|47748.4|47708.4|47763.4|47723.4|47771.3|47731.3|47738.4|47698.4|10
1675143000000|2023-01-31 05:30:00|47771.3|47731.3|47761.2|47721.2|47788.3|47748.3|47761.2|47721.2|5
1675143300000|2023-01-31 05:35:00|47764.1|47724.1|47776.1|47736.1|47776.1|47736.1|47761.1|47721.1|3
1675143600000|2023-01-31 05:40:00|47774|47734|47776|47736|47789|47749|47774|47734|3
1675143900000|2023-01-31 05:45:00|47778.9|47738.9|47775.9|47735.9|47778.9|47738.9|47770.9|47730.9|2
1675144200000|2023-01-31 05:50:00|47778.8|47738.8|47795.8|47755.8|47795.8|47755.8|47758.8|47718.8|20
1675144500000|2023-01-31 05:55:00|47792.9|47752.9|47775.7|47735.7|47805.8|47765.8|47772.8|47732.8|28
1675144800000|2023-01-31 06:00:00|47772.8|47732.8|47766.5|47726.5|47790.7|47750.7|47766.5|47726.5|12
1675145100000|2023-01-31 06:05:00|47763.5|47723.5|47740.5|47700.5|47768.5|47728.5|47732.6|47692.6|16
1675145400000|2023-01-31 06:10:00|47743.4|47703.4|47790.4|47750.4|47797.5|47757.5|47743.4|47703.4|43
1675145700000|2023-01-31 06:15:00|47792.5|47752.5|47803.2|47763.2|47815.4|47775.4|47788.2|47748.2|17
1675146000000|2023-01-31 06:20:00|47800.3|47760.3|47820.2|47780.2|47825.2|47785.2|47800.3|47760.3|4
1675146300000|2023-01-31 06:25:00|47818.1|47778.1|47811|47771|47818.1|47778.1|47801|47761|6
1675146600000|2023-01-31 06:30:00|47806|47766|47822.9|47782.9|47832.1|47792.1|47798|47758|22
1675146900000|2023-01-31 06:35:00|47825|47785|47817.8|47777.8|47877|47837|47815|47775|46
1675147200000|2023-01-31 06:40:00|47812.8|47772.8|47820.7|47780.7|47830.7|47790.7|47810.8|47770.8|20
1675147500000|2023-01-31 06:45:00|47822.7|47782.7|47817.6|47777.6|47840.6|47800.6|47814.8|47774.8|26
1675147800000|2023-01-31 06:50:00|47820.6|47780.6|47758.4|47718.4|47822.6|47782.6|47750.5|47710.5|41
1675148100000|2023-01-31 06:55:00|47760.5|47720.5|47710.1|47670.1|47760.5|47720.5|47694.2|47654.2|68
1675148400000|2023-01-31 07:00:00|47708|47668|47690|47650|47714.2|47674.2|47682.1|47642.1|16
1675148700000|2023-01-31 07:05:00|47687|47647|47681.9|47641.9|47696.1|47656.1|47681.9|47641.9|3
1675149000000|2023-01-31 07:10:00|47689|47649|47721.8|47681.8|47740.1|47700.1|47689|47649|47
1675149300000|2023-01-31 07:15:00|47718.9|47678.9|47721.7|47681.7|47721.8|47681.8|47701.8|47661.8|10
1675149600000|2023-01-31 07:20:00|47718.8|47678.8|47713.7|47673.7|47728.8|47688.8|47713.7|47673.7|7
1675149900000|2023-01-31 07:25:00|47723.7|47683.7|47741.5|47701.5|47741.6|47701.6|47723.7|47683.7|2
1675150200000|2023-01-31 07:30:00|47734.5|47694.5|47714.4|47674.4|47739.4|47699.4|47711.5|47671.5|15
1675150500000|2023-01-31 07:35:00|47718.5|47678.5|47709.3|47669.3|47741.4|47701.4|47700.2|47660.2|23
1675150800000|2023-01-31 07:40:00|47711.3|47671.3|47712.1|47672.1|47714.3|47674.3|47707.2|47667.2|12
1675151100000|2023-01-31 07:45:00|47714.2|47674.2|47714.1|47674.1|47714.2|47674.2|47694.2|47654.2|26
1675151400000|2023-01-31 07:50:00|47721.1|47681.1|47652.8|47612.8|47721.1|47681.1|47649.9|47609.9|47
1675151700000|2023-01-31 07:55:00|47656.9|47616.9|47608.6|47568.6|47660.8|47620.8|47586.6|47546.6|85
1675152000000|2023-01-31 08:00:00|47596.6|47556.6|47491.2|47451.2|47596.6|47556.6|47459.2|47419.2|255
1675152300000|2023-01-31 08:05:00|47488.2|47448.2|47532.3|47492.3|47534.3|47494.3|47488.2|47448.2|41
1675152600000|2023-01-31 08:10:00|47534.3|47494.3|47542.4|47502.4|47578.4|47538.4|47514.3|47474.3|42
1675152900000|2023-01-31 08:15:00|47540.4|47500.4|47508.2|47468.2|47545.3|47505.3|47502.3|47462.3|28
1675153200000|2023-01-31 08:20:00|47505.3|47465.3|47543.1|47503.1|47547.3|47507.3|47478.2|47438.2|79
1675153500000|2023-01-31 08:25:00|47540.2|47500.2|47512.1|47472.1|47545.2|47505.2|47512.1|47472.1|16
1675153800000|2023-01-31 08:30:00|47510.1|47470.1|47509.1|47469.1|47515.1|47475.1|47482.1|47442.1|46
1675154100000|2023-01-31 08:35:00|47498.2|47458.2|47492|47452|47508.2|47468.2|47486.1|47446.1|11
1675154400000|2023-01-31 08:40:00|47491.9|47451.9|47541.6|47501.6|47543.7|47503.7|47481.9|47441.9|32
1675154700000|2023-01-31 08:45:00|47543.6|47503.6|47514.7|47474.7|47553.6|47513.6|47507.7|47467.7|34
1675155000000|2023-01-31 08:50:00|47517.6|47477.6|47494.6|47454.6|47517.6|47477.6|47466.5|47426.5|71
1675155300000|2023-01-31 08:55:00|47484.6|47444.6|47505.7|47465.7|47512.7|47472.7|47475.5|47435.5|37
1675155600000|2023-01-31 09:00:00|47497.7|47457.7|47483.5|47443.5|47497.7|47457.7|47471.5|47431.5|17
1675155900000|2023-01-31 09:05:00|47475.6|47435.6|47537.5|47497.5|47537.5|47497.5|47475.6|47435.6|49
1675156200000|2023-01-31 09:10:00|47535.5|47495.5|47538.3|47498.3|47540.5|47500.5|47517.5|47477.5|21
1675156500000|2023-01-31 09:15:00|47532.4|47492.4|47562.3|47522.3|47592.4|47552.4|47532.4|47492.4|53
1675156800000|2023-01-31 09:20:00|47557.3|47517.3|47531.1|47491.1|47560.3|47520.3|47526.1|47486.1|17
1675157100000|2023-01-31 09:25:00|47534|47494|47558.9|47518.9|47569|47529|47524|47484|28
1675157400000|2023-01-31 09:30:00|47553.9|47513.9|47518.8|47478.8|47558.9|47518.9|47516.8|47476.8|5
1675157700000|2023-01-31 09:35:00|47516.8|47476.8|47552.8|47512.8|47552.8|47512.8|47501.8|47461.8|47
1675158000000|2023-01-31 09:40:00|47550.8|47510.8|47542.5|47502.5|47568.7|47528.7|47526.6|47486.6|87
1675158300000|2023-01-31 09:45:00|47539.5|47499.5|47538.3|47498.3|47567.4|47527.4|47528.3|47488.3|20
1675158600000|2023-01-31 09:50:00|47528.3|47488.3|47556.1|47516.1|47558.2|47518.2|47528.3|47488.3|37
1675158900000|2023-01-31 09:55:00|47554.1|47514.1|47560.1|47520.1|47571.1|47531.1|47546.1|47506.1|11
1675159200000|2023-01-31 10:00:00|47558.1|47518.1|47590.1|47550.1|47590.1|47550.1|47548.1|47508.1|21
1675159500000|2023-01-31 10:05:00|47590|47550|47590|47550|47605.9|47565.9|47577.9|47537.9|6
1675159800000|2023-01-31 10:10:00|47587.9|47547.9|47685.8|47645.8|47696.9|47656.9|47587.9|47547.9|55
1675160100000|2023-01-31 10:15:00|47677.8|47637.8|47633.6|47593.6|47677.8|47637.8|47621.7|47581.7|38
1675160400000|2023-01-31 10:20:00|47641.6|47601.6|47575.6|47535.6|47645.6|47605.6|47573.5|47533.5|62
1675160700000|2023-01-31 10:25:00|47573.5|47533.5|47625.5|47585.5|47637.5|47597.5|47571.5|47531.5|38
1675161000000|2023-01-31 10:30:00|47627.5|47587.5|47617.4|47577.4|47643.4|47603.4|47605.4|47565.4|168
1675161300000|2023-01-31 10:35:00|47620.4|47580.4|47603.2|47563.2|47633.3|47593.3|47597.4|47557.4|120
1675161600000|2023-01-31 10:40:00|47597.3|47557.3|47539|47499|47605.2|47565.2|47509.1|47469.1|51
1675161900000|2023-01-31 10:45:00|47534|47494|47551.9|47511.9|47559|47519|47531.1|47491.1|34
1675162200000|2023-01-31 10:50:00|47549|47509|47578.9|47538.9|47578.9|47538.9|47548.9|47508.9|26
1675162500000|2023-01-31 10:55:00|47575.9|47535.9|47560.8|47520.8|47590.9|47550.9|47560.8|47520.8|13
1675162800000|2023-01-31 11:00:00|47563.8|47523.8|47545.5|47505.5|47594.6|47554.6|47523.5|47483.5|48
1675163100000|2023-01-31 11:05:00|47542.5|47502.5|47564.5|47524.5|47566.5|47526.5|47530.4|47490.4|13
1675163400000|2023-01-31 11:10:00|47566.5|47526.5|47528.5|47488.5|47566.5|47526.5|47528.5|47488.5|18
1675163700000|2023-01-31 11:15:00|47530.5|47490.5|47554.3|47514.3|47573.5|47533.5|47530.5|47490.5|16
1675164000000|2023-01-31 11:20:00|47549.3|47509.3|47496.3|47456.3|47556.3|47516.3|47493.3|47453.3|15
1675164300000|2023-01-31 11:25:00|47496.2|47456.2|47474.3|47434.3|47498.3|47458.3|47471.4|47431.4|14
1675164600000|2023-01-31 11:30:00|47472.3|47432.3|47508.3|47468.3|47513.3|47473.3|47472.3|47432.3|11
1675164900000|2023-01-31 11:35:00|47506.3|47466.3|47516.2|47476.2|47526.3|47486.3|47501.3|47461.3|19
1675165200000|2023-01-31 11:40:00|47526.2|47486.2|47516.1|47476.1|47526.2|47486.2|47513.1|47473.1|26
1675165500000|2023-01-31 11:45:00|47513.1|47473.1|47537.1|47497.1|47545.1|47505.1|47513.1|47473.1|19
1675165800000|2023-01-31 11:50:00|47540.1|47500.1|47532.9|47492.9|47550.1|47510.1|47530|47490|29
1675166100000|2023-01-31 11:55:00|47535.9|47495.9|47559.9|47519.9|47570.8|47530.8|47535.9|47495.9|11
1675166400000|2023-01-31 12:00:00|47562.8|47522.8|47561.8|47521.8|47576.9|47536.9|47539.8|47499.8|28
1675166700000|2023-01-31 12:05:00|47556.8|47516.8|47559.7|47519.7|47564.7|47524.7|47539.7|47499.7|14
1675167000000|2023-01-31 12:10:00|47557.6|47517.6|47531.6|47491.6|47557.6|47517.6|47529.6|47489.6|23
1675167300000|2023-01-31 12:15:00|47534.6|47494.6|47577.5|47537.5|47584.5|47544.5|47531.6|47491.6|26
1675167600000|2023-01-31 12:20:00|47574.5|47534.5|47631.4|47591.4|47641.5|47601.5|47574.5|47534.5|21
1675167900000|2023-01-31 12:25:00|47629.4|47589.4|47626.3|47586.3|47639.3|47599.3|47616.4|47576.4|13
1675168200000|2023-01-31 12:30:00|47621.3|47581.3|47581.2|47541.2|47626.3|47586.3|47578.3|47538.3|19
1675168500000|2023-01-31 12:35:00|47578.3|47538.3|47613.2|47573.2|47618.2|47578.2|47571.2|47531.2|64
1675168800000|2023-01-31 12:40:00|47611.1|47571.1|47595.1|47555.1|47613.2|47573.2|47571.1|47531.1|16
1675169100000|2023-01-31 12:45:00|47598.1|47558.1|47578|47538|47598.1|47558.1|47565.1|47525.1|37
1675169400000|2023-01-31 12:50:00|47571|47531|47575.9|47535.9|47587|47547|47571|47531|34
1675169700000|2023-01-31 12:55:00|47572.9|47532.9|47587.8|47547.8|47593.7|47553.7|47562.9|47522.9|58
1675170000000|2023-01-31 13:00:00|47589.8|47549.8|47455.7|47415.7|47589.8|47549.8|47445.7|47405.7|52
1675170300000|2023-01-31 13:05:00|47416.6|47376.6|47478.5|47438.5|47486.5|47446.5|47358.4|47318.4|173
1675170600000|2023-01-31 13:10:00|47476.5|47436.5|47468.4|47428.4|47496.5|47456.5|47448.5|47408.5|53
1675170900000|2023-01-31 13:15:00|47466.4|47426.4|47491.3|47451.3|47518.4|47478.4|47456.4|47416.4|72
1675171200000|2023-01-31 13:20:00|47468.3|47428.3|47425.1|47385.1|47471.3|47431.3|47417.1|47377.1|51
1675171500000|2023-01-31 13:25:00|47414.2|47374.2|47394.1|47354.1|47427.1|47387.1|47343|47303|190
1675171800000|2023-01-31 13:30:00|47396.1|47356.1|47510.1|47470.1|47518.1|47478.1|47396.1|47356.1|140
1675172100000|2023-01-31 13:35:00|47512.1|47472.1|47571.8|47531.8|47595.9|47555.9|47496|47456|166
1675172400000|2023-01-31 13:40:00|47573.9|47533.9|47596.8|47556.8|47597.7|47557.7|47549.8|47509.8|63
1675175400000|2023-01-31 14:30:00|47605|47565|47610.6|47570.6|47637.7|47597.7|47260.4|47220.4|1954
1675175700000|2023-01-31 14:35:00|47600.6|47560.6|47408.3|47368.3|47632.6|47592.6|47385.4|47345.4|818
1675176000000|2023-01-31 14:40:00|47406.3|47366.3|47548.4|47508.4|47608.4|47568.4|47378.3|47338.3|610
1675176300000|2023-01-31 14:45:00|47553.4|47513.4|47640.3|47600.3|47642.4|47602.4|47533.4|47493.4|645
1675176600000|2023-01-31 14:50:00|47642.4|47602.4|47560.1|47520.1|47647.4|47607.4|47444|47404|762
1675176900000|2023-01-31 14:55:00|47563.1|47523.1|47616.1|47576.1|47628.1|47588.1|47532.1|47492.1|291
1675177200000|2023-01-31 15:00:00|47613.1|47573.1|47573.8|47533.8|47627.9|47587.9|47562.8|47522.8|643
1675177500000|2023-01-31 15:05:00|47575.9|47535.9|47323.4|47283.4|47646.8|47606.8|47310.5|47270.5|994
1675177800000|2023-01-31 15:10:00|47333.4|47293.4|47331.3|47291.3|47370.4|47330.4|47302.3|47262.3|591
1675178100000|2023-01-31 15:15:00|47334.3|47294.3|47282.2|47242.2|47378.3|47338.3|47234.1|47194.1|643
1675178400000|2023-01-31 15:20:00|47279.2|47239.2|47324.1|47284.1|47411.2|47371.2|47245.1|47205.1|473
1675178700000|2023-01-31 15:25:00|47327.1|47287.1|47213.9|47173.9|47366.1|47326.1|47188.9|47148.9|416
1675179000000|2023-01-31 15:30:00|47209.8|47169.8|47368|47328|47373|47333|47200.9|47160.9|425
1675179300000|2023-01-31 15:35:00|47373|47333|47542.1|47502.1|47542.1|47502.1|47341.9|47301.9|388
1675179600000|2023-01-31 15:40:00|47537.1|47497.1|47711.2|47671.2|47738.2|47698.2|47537.1|47497.1|383
1675179900000|2023-01-31 15:45:00|47714.2|47674.2|47601.9|47561.9|47766.1|47726.1|47599.9|47559.9|308
1675180200000|2023-01-31 15:50:00|47604.9|47564.9|47492.6|47452.6|47626|47586|47470.6|47430.6|324
1675180500000|2023-01-31 15:55:00|47475.6|47435.6|47384.4|47344.4|47487.6|47447.6|47384.4|47344.4|333
1675180800000|2023-01-31 16:00:00|47392.4|47352.4|47374.2|47334.2|47436.4|47396.4|47336.3|47296.3|646
1675181100000|2023-01-31 16:05:00|47369.2|47329.2|47378.2|47338.2|47417.3|47377.3|47339.2|47299.2|277
1675181400000|2023-01-31 16:10:00|47376.1|47336.1|47389|47349|47402|47362|47354.1|47314.1|366
1675181700000|2023-01-31 16:15:00|47386.1|47346.1|47567.2|47527.2|47577.2|47537.2|47379|47339|494
1675182000000|2023-01-31 16:20:00|47569.2|47529.2|47458|47418|47577.2|47537.2|47444|47404|471
1675182300000|2023-01-31 16:25:00|47456|47416|47405.8|47365.8|47461|47421|47382.8|47342.8|268
1675182600000|2023-01-31 16:30:00|47407.8|47367.8|47451.8|47411.8|47527.9|47487.9|47365.8|47325.8|307
1675182900000|2023-01-31 16:35:00|47444.8|47404.8|47379.7|47339.7|47473.8|47433.8|47372.7|47332.7|199
1675183200000|2023-01-31 16:40:00|47382.6|47342.6|47265.5|47225.5|47399.7|47359.7|47265.5|47225.5|293
1675183500000|2023-01-31 16:45:00|47268.5|47228.5|47282.5|47242.5|47316.5|47276.5|47245.5|47205.5|285
1675183800000|2023-01-31 16:50:00|47279.5|47239.5|47394.4|47354.4|47399.4|47359.4|47279.5|47239.5|129
1675184100000|2023-01-31 16:55:00|47396.4|47356.4|47426.5|47386.5|47448.5|47408.5|47315.3|47275.3|283
1675184400000|2023-01-31 17:00:00|47431.5|47391.5|47568.4|47528.4|47576.5|47536.5|47426.5|47386.5|280
1675184700000|2023-01-31 17:05:00|47570.4|47530.4|47505.3|47465.3|47618.5|47578.5|47482.4|47442.4|347
1675185000000|2023-01-31 17:10:00|47500.3|47460.3|47509.3|47469.3|47556.4|47516.4|47451.2|47411.2|217
1675185300000|2023-01-31 17:15:00|47515.2|47475.2|47478.1|47438.1|47532.2|47492.2|47468.2|47428.2|251
1675185600000|2023-01-31 17:20:00|47481.1|47441.1|47532.1|47492.1|47542.1|47502.1|47462.2|47422.2|172
1675185900000|2023-01-31 17:25:00|47536.1|47496.1|47536|47496|47579.1|47539.1|47512|47472|250
1675186200000|2023-01-31 17:30:00|47539|47499|47584|47544|47600.1|47560.1|47526|47486|179
1675186500000|2023-01-31 17:35:00|47597|47557|47589.9|47549.9|47624|47584|47547.9|47507.9|150
1675186800000|2023-01-31 17:40:00|47597.9|47557.9|47593.9|47553.9|47619.9|47579.9|47548.8|47508.8|205
1675187100000|2023-01-31 17:45:00|47599.8|47559.8|47593.8|47553.8|47640.8|47600.8|47580.8|47540.8|222
1675187400000|2023-01-31 17:50:00|47590.8|47550.8|47574.7|47534.7|47613.7|47573.7|47566.7|47526.7|172
1675187700000|2023-01-31 17:55:00|47577.7|47537.7|47499.5|47459.5|47610.7|47570.7|47489.5|47449.5|277
1675188000000|2023-01-31 18:00:00|47497.5|47457.5|47451.4|47411.4|47497.5|47457.5|47412.3|47372.3|281
1675188300000|2023-01-31 18:05:00|47454.4|47414.4|47447.3|47407.3|47468.3|47428.3|47410.3|47370.3|265
1675188600000|2023-01-31 18:10:00|47452.3|47412.3|47382.3|47342.3|47487.3|47447.3|47378.2|47338.2|338
1675188900000|2023-01-31 18:15:00|47390.2|47350.2|47398.1|47358.1|47411.1|47371.1|47354.1|47314.1|263
1675189200000|2023-01-31 18:20:00|47406.1|47366.1|47410|47370|47425.1|47385.1|47387|47347|173
1675189500000|2023-01-31 18:25:00|47412|47372|47439.9|47399.9|47442.9|47402.9|47405|47365|118
1675189800000|2023-01-31 18:30:00|47422.8|47382.8|47402.8|47362.8|47443.9|47403.9|47392.8|47352.8|181
1675190100000|2023-01-31 18:35:00|47407.8|47367.8|47412.7|47372.7|47473.8|47433.8|47384.7|47344.7|281
1675190400000|2023-01-31 18:40:00|47417.7|47377.7|47440.7|47400.7|47453.7|47413.7|47402.7|47362.7|188
1675190700000|2023-01-31 18:45:00|47438.6|47398.6|47451.6|47411.6|47470.6|47430.6|47438.6|47398.6|170
1675191000000|2023-01-31 18:50:00|47454.6|47414.6|47464.5|47424.5|47477.5|47437.5|47409.6|47369.6|170
1675191300000|2023-01-31 18:55:00|47461.5|47421.5|47495.5|47455.5|47498.5|47458.5|47451.5|47411.5|211
1675191600000|2023-01-31 19:00:00|47499.5|47459.5|47461.3|47421.3|47510.4|47470.4|47429.4|47389.4|296
1675191900000|2023-01-31 19:05:00|47474.3|47434.3|47475.3|47435.3|47495.3|47455.3|47424.3|47384.3|527
1675192200000|2023-01-31 19:10:00|47477.3|47437.3|47465.1|47425.1|47686.5|47646.5|47454.2|47414.2|2739
1675192500000|2023-01-31 19:15:00|47463.1|47423.1|47508.1|47468.1|47531.1|47491.1|47419.1|47379.1|709
1675213200000|2023-02-01 01:00:00|47510.9|47470.9|47526.8|47486.8|47580.9|47540.9|47479.9|47439.9|131
1675213500000|2023-02-01 01:05:00|47528.8|47488.8|47534.7|47494.7|47534.8|47494.8|47508.8|47468.8|46
1675213800000|2023-02-01 01:10:00|47566.7|47526.7|47546.6|47506.6|47576.7|47536.7|47530.6|47490.6|26
1675214100000|2023-02-01 01:15:00|47550.6|47510.6|47524.6|47484.6|47558.6|47518.6|47511.6|47471.6|12
1675214400000|2023-02-01 01:20:00|47521.5|47481.5|47432.5|47392.5|47524.5|47484.5|47430.5|47390.5|24
1675214700000|2023-02-01 01:25:00|47440.5|47400.5|47454.4|47414.4|47456.4|47416.4|47432.5|47392.5|13
1675215000000|2023-02-01 01:30:00|47457.4|47417.4|47480.3|47440.3|47480.3|47440.3|47456.3|47416.3|37
1675215300000|2023-02-01 01:35:00|47477.3|47437.3|47442.2|47402.2|47480.3|47440.3|47442.2|47402.2|13
1675215600000|2023-02-01 01:40:00|47439.2|47399.2|47450.1|47410.1|47453.1|47413.1|47432.2|47392.2|8
1675215900000|2023-02-01 01:45:00|47448.1|47408.1|47500|47460|47506|47466|47448.1|47408.1|78
1675216200000|2023-02-01 01:50:00|47506|47466|47455.9|47415.9|47511|47471|47453.9|47413.9|8
1675216500000|2023-02-01 01:55:00|47451.9|47411.9|47465.8|47425.8|47465.9|47425.9|47445.9|47405.9|4
1675216800000|2023-02-01 02:00:00|47463.8|47423.8|47465.7|47425.7|47468.8|47428.8|47455.8|47415.8|0
1675217100000|2023-02-01 02:05:00|47468.7|47428.7|47451.7|47411.7|47473.7|47433.7|47445.7|47405.7|2
1675217400000|2023-02-01 02:10:00|47448.6|47408.6|47451.6|47411.6|47458.6|47418.6|47433.6|47393.6|2
1675217700000|2023-02-01 02:15:00|47448.6|47408.6|47421.5|47381.5|47451.5|47411.5|47406.5|47366.5|18
1675218000000|2023-02-01 02:20:00|47419.5|47379.5|47394.4|47354.4|47419.5|47379.5|47391.4|47351.4|2
1675218300000|2023-02-01 02:25:00|47391.4|47351.4|47421.3|47381.3|47427.3|47387.3|47389.4|47349.4|31
1675218600000|2023-02-01 02:30:00|47424.3|47384.3|47432.2|47392.2|47457.3|47417.3|47421.3|47381.3|19
1675218900000|2023-02-01 02:35:00|47437.2|47397.2|47403.2|47363.2|47437.2|47397.2|47373.2|47333.2|52
1675219200000|2023-02-01 02:40:00|47403.1|47363.1|47413.1|47373.1|47423.1|47383.1|47403.1|47363.1|1
1675219500000|2023-02-01 02:45:00|47415.1|47375.1|47433|47393|47443|47403|47413.1|47373.1|12
1675219800000|2023-02-01 02:50:00|47435|47395|47434.9|47394.9|47445|47405|47429.9|47389.9|7
1675220100000|2023-02-01 02:55:00|47441.9|47401.9|47439.8|47399.8|47459.8|47419.8|47434.9|47394.9|16
1675220400000|2023-02-01 03:00:00|47444.8|47404.8|47444.7|47404.7|47446.8|47406.8|47436.7|47396.7|4
1675220700000|2023-02-01 03:05:00|47452.7|47412.7|47452.6|47412.6|47464.7|47424.7|47449.7|47409.7|6
1675221000000|2023-02-01 03:10:00|47444.6|47404.6|47490.5|47450.5|47493.5|47453.5|47437.6|47397.6|35
1675221300000|2023-02-01 03:15:00|47493.5|47453.5|47528.4|47488.4|47528.4|47488.4|47493.5|47453.5|13
1675221600000|2023-02-01 03:20:00|47531.4|47491.4|47530.3|47490.3|47546.4|47506.4|47522.3|47482.3|6
1675221900000|2023-02-01 03:25:00|47527.3|47487.3|47498.2|47458.2|47530.3|47490.3|47498.2|47458.2|7
1675222200000|2023-02-01 03:30:00|47490.2|47450.2|47500.1|47460.1|47505.2|47465.2|47488.2|47448.2|10
1675222500000|2023-02-01 03:35:00|47498.1|47458.1|47488|47448|47498.1|47458.1|47486.1|47446.1|8
1675222800000|2023-02-01 03:40:00|47490|47450|47469.9|47429.9|47498|47458|47458|47418|16
1675223100000|2023-02-01 03:45:00|47468|47428|47464.9|47424.9|47471.9|47431.9|47461.9|47421.9|3
1675223400000|2023-02-01 03:50:00|47464.8|47424.8|47466.8|47426.8|47471.8|47431.8|47461.8|47421.8|4
1675223700000|2023-02-01 03:55:00|47466.7|47426.7|47449.7|47409.7|47469.7|47429.7|47449.7|47409.7|6
1675224000000|2023-02-01 04:00:00|47449.6|47409.6|47447.6|47407.6|47449.6|47409.6|47447.6|47407.6|4
1675224300000|2023-02-01 04:05:00|47444.6|47404.6|47429.5|47389.5|47449.6|47409.6|47429.5|47389.5|4
1675224600000|2023-02-01 04:10:00|47432.5|47392.5|47447.4|47407.4|47449.4|47409.4|47432.5|47392.5|3
1675224900000|2023-02-01 04:15:00|47444.4|47404.4|47435.3|47395.3|47447.4|47407.4|47435.3|47395.3|5
1675225200000|2023-02-01 04:20:00|47433.3|47393.3|47430.3|47390.3|47435.3|47395.3|47425.3|47385.3|2
1675225500000|2023-02-01 04:25:00|47430.2|47390.2|47418.2|47378.2|47430.2|47390.2|47416.2|47376.2|5
1675225800000|2023-02-01 04:30:00|47418.1|47378.1|47411.1|47371.1|47418.1|47378.1|47411.1|47371.1|7
1675226100000|2023-02-01 04:35:00|47403|47363|47403|47363|47411.1|47371.1|47403|47363|3
1675226400000|2023-02-01 04:40:00|47393|47353|47392.9|47352.9|47393|47353|47392.9|47352.9|9
1675226700000|2023-02-01 04:45:00|47389.8|47349.8|47387.8|47347.8|47390.9|47350.9|47382.9|47342.9|7
1675227000000|2023-02-01 04:50:00|47404.8|47364.8|47412.7|47372.7|47417.8|47377.8|47404.8|47364.8|10
1675227300000|2023-02-01 04:55:00|47424.7|47384.7|47424.6|47384.6|47427.7|47387.7|47422.7|47382.7|2
1675227600000|2023-02-01 05:00:00|47424.5|47384.5|47422.6|47382.6|47424.5|47384.5|47422.6|47382.6|2
1675227900000|2023-02-01 05:05:00|47422.5|47382.5|47417.5|47377.5|47422.5|47382.5|47414.5|47374.5|10
1675228200000|2023-02-01 05:10:00|47420.5|47380.5|47432.4|47392.4|47432.4|47392.4|47417.4|47377.4|3
1675228500000|2023-02-01 05:15:00|47432.3|47392.3|47432.3|47392.3|47442.3|47402.3|47424.3|47384.3|11
1675228800000|2023-02-01 05:20:00|47435.3|47395.3|47432.2|47392.2|47440.3|47400.3|47432.2|47392.2|3
1675229100000|2023-02-01 05:25:00|47437.2|47397.2|47402.1|47362.1|47439.1|47399.1|47402.1|47362.1|18
1675229400000|2023-02-01 05:30:00|47399.1|47359.1|47429|47389|47437|47397|47396.1|47356.1|11
1675229700000|2023-02-01 05:35:00|47431|47391|47423.9|47383.9|47439|47399|47413.9|47373.9|7
1675230000000|2023-02-01 05:40:00|47421.9|47381.9|47416.8|47376.8|47421.9|47381.9|47403.9|47363.9|5
1675230300000|2023-02-01 05:45:00|47413.8|47373.8|47426.7|47386.7|47428.7|47388.7|47401.8|47361.8|6
1675230600000|2023-02-01 05:50:00|47423.7|47383.7|47421.7|47381.7|47439.8|47399.8|47411.7|47371.7|5
1675230900000|2023-02-01 05:55:00|47428.6|47388.6|47411.6|47371.6|47431.7|47391.7|47401.6|47361.6|12
1675231200000|2023-02-01 06:00:00|47421.6|47381.6|47443.5|47403.5|47445.5|47405.5|47421.5|47381.5|9
1675231500000|2023-02-01 06:05:00|47445.4|47405.4|47441.4|47401.4|47451.5|47411.5|47431.4|47391.4|4
1675231800000|2023-02-01 06:10:00|47438.4|47398.4|47433.3|47393.3|47441.3|47401.3|47431.3|47391.3|3
1675232100000|2023-02-01 06:15:00|47438.3|47398.3|47436.2|47396.2|47439.3|47399.3|47431.3|47391.3|3
1675232400000|2023-02-01 06:20:00|47433.2|47393.2|47433.1|47393.1|47441.2|47401.2|47416.2|47376.2|4
1675232700000|2023-02-01 06:25:00|47431.1|47391.1|47411|47371|47431.1|47391.1|47409.1|47369.1|1
1675233000000|2023-02-01 06:30:00|47408|47368|47422.9|47382.9|47425|47385|47403|47363|4
1675233300000|2023-02-01 06:35:00|47424.9|47384.9|47437.8|47397.8|47442.9|47402.9|47424.9|47384.9|8
1675233600000|2023-02-01 06:40:00|47434.8|47394.8|47376.7|47336.7|47434.8|47394.8|47376.7|47336.7|8
1675233900000|2023-02-01 06:45:00|47374.7|47334.7|47352.7|47312.7|47374.7|47334.7|47347.7|47307.7|21
1675234200000|2023-02-01 06:50:00|47352.6|47312.6|47374.5|47334.5|47374.6|47334.6|47352.6|47312.6|7
1675234500000|2023-02-01 06:55:00|47377.6|47337.6|47344.4|47304.4|47377.6|47337.6|47344.4|47304.4|16
1675234800000|2023-02-01 07:00:00|47346.4|47306.4|47342.4|47302.4|47352.4|47312.4|47322.5|47282.5|11
1675235100000|2023-02-01 07:05:00|47346.3|47306.3|47322.3|47282.3|47352.4|47312.4|47322.3|47282.3|13
1675235400000|2023-02-01 07:10:00|47327.3|47287.3|47322.2|47282.2|47327.3|47287.3|47312.2|47272.2|8
1675235700000|2023-02-01 07:15:00|47324.2|47284.2|47315.1|47275.1|47328.2|47288.2|47303.2|47263.2|19
1675236000000|2023-02-01 07:20:00|47318.2|47278.2|47320.1|47280.1|47328.1|47288.1|47308.1|47268.1|55
1675236300000|2023-02-01 07:25:00|47320|47280|47288|47248|47320|47280|47288|47248|3
1675236600000|2023-02-01 07:30:00|47289.9|47249.9|47272.9|47232.9|47289.9|47249.9|47267.9|47227.9|8
1675236900000|2023-02-01 07:35:00|47277.9|47237.9|47272.8|47232.8|47277.9|47237.9|47267.8|47227.8|0
1675237200000|2023-02-01 07:40:00|47270.8|47230.8|47249.7|47209.7|47272.8|47232.8|47244.7|47204.7|7
1675237500000|2023-02-01 07:45:00|47244.7|47204.7|47289.6|47249.6|47291.6|47251.6|47242.7|47202.7|23
1675237800000|2023-02-01 07:50:00|47274.6|47234.6|47309.5|47269.5|47314.5|47274.5|47274.6|47234.6|19
1675238100000|2023-02-01 07:55:00|47311.5|47271.5|47334.4|47294.4|47346.4|47306.4|47311.4|47271.4|9
1675238400000|2023-02-01 08:00:00|47331.4|47291.4|47289.3|47249.3|47334.4|47294.4|47279.4|47239.4|24
1675238700000|2023-02-01 08:05:00|47291.3|47251.3|47277.3|47237.3|47304.3|47264.3|47277.3|47237.3|11
1675239000000|2023-02-01 08:10:00|47280.3|47240.3|47284.2|47244.2|47314.2|47274.2|47280.3|47240.3|10
1675239300000|2023-02-01 08:15:00|47289.2|47249.2|47257.1|47217.1|47289.2|47249.2|47239.1|47199.1|39
1675239600000|2023-02-01 08:20:00|47249.1|47209.1|47252|47212|47257.1|47217.1|47239|47199|12
1675239900000|2023-02-01 08:25:00|47249|47209|47266.9|47226.9|47268.9|47228.9|47238.9|47198.9|13
1675240200000|2023-02-01 08:30:00|47271.9|47231.9|47293.8|47253.8|47300.8|47260.8|47266.9|47226.9|42
1675240500000|2023-02-01 08:35:00|47290.8|47250.8|47310.7|47270.7|47322.7|47282.7|47286.8|47246.8|13
1675240800000|2023-02-01 08:40:00|47307.6|47267.6|47308.6|47268.6|47318.7|47278.7|47300.6|47260.6|5
1675241100000|2023-02-01 08:45:00|47302.6|47262.6|47276.6|47236.6|47310.6|47270.6|47276.6|47236.6|15
1675241400000|2023-02-01 08:50:00|47276.5|47236.5|47278.4|47238.4|47283.5|47243.5|47266.5|47226.5|4
1675241700000|2023-02-01 08:55:00|47281.5|47241.5|47280.3|47240.3|47291.4|47251.4|47275.3|47235.3|15
1675242000000|2023-02-01 09:00:00|47278.3|47238.3|47260.2|47220.2|47280.3|47240.3|47258.3|47218.3|4
1675242300000|2023-02-01 09:05:00|47263.3|47223.3|47235.1|47195.1|47280.2|47240.2|47222.1|47182.1|50
1675242600000|2023-02-01 09:10:00|47238.2|47198.2|47259|47219|47279|47239|47235.1|47195.1|35
1675242900000|2023-02-01 09:15:00|47264|47224|47220|47180|47264|47224|47191|47151|52
1675243200000|2023-02-01 09:20:00|47223|47183|47225.9|47185.9|47226|47186|47204|47164|31
1675243500000|2023-02-01 09:25:00|47222.9|47182.9|47242.8|47202.8|47244.8|47204.8|47217.9|47177.9|3
1675243800000|2023-02-01 09:30:00|47240.8|47200.8|47225.8|47185.8|47240.8|47200.8|47215.8|47175.8|8
1675244100000|2023-02-01 09:35:00|47227.7|47187.7|47235.7|47195.7|47242.7|47202.7|47217.7|47177.7|21
1675244400000|2023-02-01 09:40:00|47232.6|47192.6|47215.6|47175.6|47232.6|47192.6|47187.6|47147.6|72
1675244700000|2023-02-01 09:45:00|47210.6|47170.6|47190.5|47150.5|47210.6|47170.6|47190.5|47150.5|20
1675245000000|2023-02-01 09:50:00|47193.5|47153.5|47185.4|47145.4|47195.4|47155.4|47163.5|47123.5|60
1675245300000|2023-02-01 09:55:00|47199.3|47159.3|47209.2|47169.2|47217.3|47177.3|47195.4|47155.4|38
1675245600000|2023-02-01 10:00:00|47211.2|47171.2|47219.2|47179.2|47234.2|47194.2|47209.2|47169.2|24
1675245900000|2023-02-01 10:05:00|47221.1|47181.1|47231|47191|47241.1|47201.1|47221.1|47181.1|11
1675246200000|2023-02-01 10:10:00|47221|47181|47229|47189|47231|47191|47221|47181|16
1675246500000|2023-02-01 10:15:00|47225.9|47185.9|47252.8|47212.8|47252.9|47212.9|47225.9|47185.9|12
1675246800000|2023-02-01 10:20:00|47247.8|47207.8|47240.8|47200.8|47252.8|47212.8|47240.8|47200.8|2
1675247100000|2023-02-01 10:25:00|47242.7|47202.7|47274.6|47234.6|47276.6|47236.6|47242.7|47202.7|32
1675247400000|2023-02-01 10:30:00|47269.6|47229.6|47288.6|47248.6|47312.6|47272.6|47257.6|47217.6|25
1675247700000|2023-02-01 10:35:00|47290.6|47250.6|47282.5|47242.5|47300.5|47260.5|47280.5|47240.5|14
1675248000000|2023-02-01 10:40:00|47282.4|47242.4|47302.4|47262.4|47302.4|47262.4|47279.4|47239.4|9
1675248300000|2023-02-01 10:45:00|47299.3|47259.3|47304.2|47264.2|47312.3|47272.3|47294.3|47254.3|13
1675248600000|2023-02-01 10:50:00|47312.3|47272.3|47356.1|47316.1|47359.2|47319.2|47304.2|47264.2|17
1675248900000|2023-02-01 10:55:00|47354.1|47314.1|47384.1|47344.1|47396|47356|47341.1|47301.1|29
1675249200000|2023-02-01 11:00:00|47384|47344|47380.9|47340.9|47385.9|47345.9|47374|47334|9
1675249500000|2023-02-01 11:05:00|47382.9|47342.9|47403.9|47363.9|47413.9|47373.9|47382.9|47342.9|26
1675249800000|2023-02-01 11:10:00|47405.8|47365.8|47566.4|47526.4|47574.5|47534.5|47405.8|47365.8|73
1675250100000|2023-02-01 11:15:00|47571.4|47531.4|47531.3|47491.3|47581.4|47541.4|47531.3|47491.3|47
1675250400000|2023-02-01 11:20:00|47529.4|47489.4|47498.4|47458.4|47531.3|47491.3|47471.5|47431.5|72
1675250700000|2023-02-01 11:25:00|47501.4|47461.4|47656.1|47616.1|47658.1|47618.1|47501.4|47461.4|54
1675251000000|2023-02-01 11:30:00|47660.1|47620.1|47678.9|47638.9|47698.1|47658.1|47655|47615|117
1675251300000|2023-02-01 11:35:00|47681.9|47641.9|47688.8|47648.8|47694.9|47654.9|47668.9|47628.9|36
1675251600000|2023-02-01 11:40:00|47696.8|47656.8|47706.7|47666.7|47724.9|47684.9|47678.7|47638.7|116
1675251900000|2023-02-01 11:45:00|47708.7|47668.7|47696.7|47656.7|47716.7|47676.7|47683.6|47643.6|45
1675252200000|2023-02-01 11:50:00|47701.7|47661.7|47741.6|47701.6|47751.6|47711.6|47694.7|47654.7|27
1675252500000|2023-02-01 11:55:00|47721.6|47681.6|47706.5|47666.5|47731.6|47691.6|47702.6|47662.6|23
1675252800000|2023-02-01 12:00:00|47708.4|47668.4|47741.4|47701.4|47783.4|47743.4|47708.4|47668.4|77
1675253100000|2023-02-01 12:05:00|47758.3|47718.3|47743.2|47703.2|47797.2|47757.2|47743.2|47703.2|164
1675253400000|2023-02-01 12:10:00|47741.3|47701.3|47698.1|47658.1|47744.3|47704.3|47695.1|47655.1|79
1675253700000|2023-02-01 12:15:00|47702|47662|47702|47662|47740.1|47700.1|47702|47662|34
1675254000000|2023-02-01 12:20:00|47705|47665|47674|47634|47715|47675|47648|47608|46
1675254300000|2023-02-01 12:25:00|47676|47636|47663.9|47623.9|47676|47636|47622.1|47582.1|58
1675254600000|2023-02-01 12:30:00|47665.9|47625.9|47680.8|47640.8|47685.8|47645.8|47655.9|47615.9|25
1675254900000|2023-02-01 12:35:00|47677.8|47637.8|47703.8|47663.8|47705.8|47665.8|47665.8|47625.8|58
1675255200000|2023-02-01 12:40:00|47700.7|47660.7|47733.7|47693.7|47747.6|47707.6|47700.7|47660.7|105
1675255500000|2023-02-01 12:45:00|47736.7|47696.7|47733.6|47693.6|47758.6|47718.6|47731.7|47691.7|16
1675255800000|2023-02-01 12:50:00|47743.6|47703.6|47757.6|47717.6|47782.7|47742.7|47716.6|47676.6|62
1675256100000|2023-02-01 12:55:00|47755.7|47715.7|47732.5|47692.5|47759.5|47719.5|47722.6|47682.6|39
1675256400000|2023-02-01 13:00:00|47737.5|47697.5|47785.5|47745.5|47800.5|47760.5|47735.6|47695.6|55
1675256700000|2023-02-01 13:05:00|47783.5|47743.5|47747.6|47707.6|47797.4|47757.4|47724.5|47684.5|56
1675257000000|2023-02-01 13:10:00|47741.5|47701.5|47716.4|47676.4|47773.4|47733.4|47710.3|47670.3|46
1675257300000|2023-02-01 13:15:00|47718.3|47678.3|47744.1|47704.1|47744.1|47704.1|47710.3|47670.3|48
1675257600000|2023-02-01 13:20:00|47742.1|47702.1|47708.4|47668.4|47757.1|47717.1|47682.3|47642.3|84
1675257900000|2023-02-01 13:25:00|47710.3|47670.3|47667.2|47627.2|47715.3|47675.3|47645.3|47605.3|55
1675258200000|2023-02-01 13:30:00|47673.3|47633.3|47607.1|47567.1|47685.2|47645.2|47595.2|47555.2|61
1675258500000|2023-02-01 13:35:00|47612.1|47572.1|47561.2|47521.2|47613.2|47573.2|47541.2|47501.2|89
1675258800000|2023-02-01 13:40:00|47563.1|47523.1|47579.1|47539.1|47585|47545|47534.1|47494.1|88
1675261800000|2023-02-01 14:30:00|47557.2|47517.2|47444.1|47404.1|47774.1|47734.1|47437.1|47397.1|1445
1675262100000|2023-02-01 14:35:00|47442.1|47402.1|47464|47424|47597.9|47557.9|47424.1|47384.1|616
1675262400000|2023-02-01 14:40:00|47450.9|47410.9|47473|47433|47511.9|47471.9|47408.9|47368.9|476
1675262700000|2023-02-01 14:45:00|47470|47430|47383.5|47343.5|47539.1|47499.1|47360.4|47320.4|694
1675263000000|2023-02-01 14:50:00|47378.5|47338.5|47377.3|47337.3|47425.1|47385.1|47307.3|47267.3|345
1675263300000|2023-02-01 14:55:00|47384.2|47344.2|47417.2|47377.2|47431.1|47391.1|47350.3|47310.3|413
1675263600000|2023-02-01 15:00:00|47420.2|47380.2|47497.9|47457.9|47528|47488|47385.2|47345.2|593
1675263900000|2023-02-01 15:05:00|47501.8|47461.8|47513.9|47473.9|47577.9|47537.9|47467.9|47427.9|495
1675264200000|2023-02-01 15:10:00|47517|47477|47523.9|47483.9|47533.9|47493.9|47433.1|47393.1|317
1675264500000|2023-02-01 15:15:00|47520.8|47480.8|47406|47366|47539.9|47499.9|47380.2|47340.2|703
1675264800000|2023-02-01 15:20:00|47414|47374|47327.8|47287.8|47442.9|47402.9|47302.9|47262.9|425
1675265100000|2023-02-01 15:25:00|47322.8|47282.8|47365.8|47325.8|47392.8|47352.8|47312.8|47272.8|403
1675265400000|2023-02-01 15:30:00|47367.8|47327.8|47436.8|47396.8|47452.7|47412.7|47361.9|47321.9|311
1675265700000|2023-02-01 15:35:00|47433.8|47393.8|47421.7|47381.7|47468.7|47428.7|47408.7|47368.7|224
1675266000000|2023-02-01 15:40:00|47418.7|47378.7|47525.5|47485.5|47545.6|47505.6|47408.7|47368.7|319
1675266300000|2023-02-01 15:45:00|47522.5|47482.5|47448.5|47408.5|47538.6|47498.6|47418.5|47378.5|269
1675266600000|2023-02-01 15:50:00|47446.6|47406.6|47524.5|47484.5|47544.5|47504.5|47444.6|47404.6|242
1675266900000|2023-02-01 15:55:00|47527.6|47487.6|47545.3|47505.3|47577.3|47537.3|47504.5|47464.5|168
1675267200000|2023-02-01 16:00:00|47548.3|47508.3|47454.4|47414.4|47565.3|47525.3|47454.4|47414.4|229
1675267500000|2023-02-01 16:05:00|47447.4|47407.4|47457.1|47417.1|47470.1|47430.1|47360.4|47320.4|284
1675267800000|2023-02-01 16:10:00|47467.1|47427.1|47539.7|47499.7|47576.7|47536.7|47445.1|47405.1|185
1675268100000|2023-02-01 16:15:00|47542.8|47502.8|47469.7|47429.7|47598.6|47558.6|47454.7|47414.7|273
1675268400000|2023-02-01 16:20:00|47472.7|47432.7|47317.9|47277.9|47474.6|47434.6|47292.9|47252.9|311
1675268700000|2023-02-01 16:25:00|47321|47281|47277.8|47237.8|47346.8|47306.8|47262.8|47222.8|298
1675269000000|2023-02-01 16:30:00|47283.9|47243.9|47320.8|47280.8|47360.8|47320.8|47222|47182|325
1675269300000|2023-02-01 16:35:00|47322.7|47282.7|47377.6|47337.6|47438.5|47398.5|47310.8|47270.8|267
1675269600000|2023-02-01 16:40:00|47380.7|47340.7|47261.7|47221.7|47380.7|47340.7|47229.8|47189.8|293
1675269900000|2023-02-01 16:45:00|47259.8|47219.8|47256.6|47216.6|47265.5|47225.5|47219.8|47179.8|256
1675270200000|2023-02-01 16:50:00|47251.6|47211.6|47240.4|47200.4|47299.4|47259.4|47213.6|47173.6|177
1675270500000|2023-02-01 16:55:00|47237.4|47197.4|47222.6|47182.6|47256.5|47216.5|47206.5|47166.5|184
1675270800000|2023-02-01 17:00:00|47227.6|47187.6|47164.7|47124.7|47247.5|47207.5|47151.7|47111.7|501
1675271100000|2023-02-01 17:05:00|47171.7|47131.7|47074.7|47034.7|47171.7|47131.7|47032.8|46992.8|777
1675271400000|2023-02-01 17:10:00|47068.5|47028.5|47150.4|47110.4|47150.4|47110.4|47047.7|47007.7|407
1675271700000|2023-02-01 17:15:00|47155.4|47115.4|47167.6|47127.6|47178.4|47138.4|47128.4|47088.4|229
1675272000000|2023-02-01 17:20:00|47170.6|47130.6|47198.6|47158.6|47203.6|47163.6|47083.6|47043.6|340
1675272300000|2023-02-01 17:25:00|47203.6|47163.6|47176.3|47136.3|47203.6|47163.6|47139.7|47099.7|183
1675272600000|2023-02-01 17:30:00|47178.2|47138.2|47102.3|47062.3|47181.3|47141.3|47083.4|47043.4|230
1675272900000|2023-02-01 17:35:00|47100.4|47060.4|47100.3|47060.3|47112.3|47072.3|47050.3|47010.3|193
1675273200000|2023-02-01 17:40:00|47117.2|47077.2|47227.9|47187.9|47278.8|47238.8|47114.2|47074.2|247
1675273500000|2023-02-01 17:45:00|47224.9|47184.9|47058.2|47018.2|47227.9|47187.9|47058.2|47018.2|301
1675273800000|2023-02-01 17:50:00|47060.1|47020.1|47150.8|47110.8|47172.8|47132.8|47058.2|47018.2|212
1675274100000|2023-02-01 17:55:00|47145.8|47105.8|47121.9|47081.9|47163.9|47123.9|47079.9|47039.9|166
1675274400000|2023-02-01 18:00:00|47124.9|47084.9|47215.7|47175.7|47218.7|47178.7|47116.9|47076.9|167
1675274700000|2023-02-01 18:05:00|47213.7|47173.7|47213.6|47173.6|47254.5|47214.5|47207.6|47167.6|133
1675275000000|2023-02-01 18:10:00|47210.6|47170.6|47253.6|47213.6|47253.6|47213.6|47201.7|47161.7|117
1675275300000|2023-02-01 18:15:00|47250.5|47210.5|47344.3|47304.3|47345.4|47305.4|47250.5|47210.5|175
1675275600000|2023-02-01 18:20:00|47339.3|47299.3|47332.3|47292.3|47347.4|47307.4|47280.4|47240.4|159
1675275900000|2023-02-01 18:25:00|47334.2|47294.2|47226.4|47186.4|47334.2|47294.2|47219.5|47179.5|237
1675276200000|2023-02-01 18:30:00|47229.4|47189.4|47270.2|47230.2|47278.2|47238.2|47216.4|47176.4|120
1675276500000|2023-02-01 18:35:00|47280.2|47240.2|47273.1|47233.1|47318.2|47278.2|47222.4|47182.4|227
1675276800000|2023-02-01 18:40:00|47270.1|47230.1|47277.7|47237.7|47296.6|47256.6|47217|47177|221
1675277100000|2023-02-01 18:45:00|47291.6|47251.6|47412.8|47372.8|47412.8|47372.8|47281.6|47241.6|388
1675277400000|2023-02-01 18:50:00|47409.7|47369.7|47523.5|47483.5|47523.5|47483.5|47400.9|47360.9|326
1675277700000|2023-02-01 18:55:00|47513.5|47473.5|47483.4|47443.4|47515.4|47475.4|47447.7|47407.7|347
1675278000000|2023-02-01 19:00:00|47485.4|47445.4|47420.6|47380.6|47498.4|47458.4|47405.6|47365.6|386
1675278300000|2023-02-01 19:05:00|47425.6|47385.6|47477.4|47437.4|47517.5|47477.5|47404.5|47364.5|394
1675278600000|2023-02-01 19:10:00|47482.4|47442.4|47547.7|47507.7|47579.6|47539.6|47478.2|47438.2|1296
1675278900000|2023-02-01 19:15:00|47535.8|47495.8|47560.3|47520.3|47565.3|47525.3|47497.7|47457.7|398
1675299600000|2023-02-02 01:00:00|47652.4|47612.4|47737.3|47697.3|47799.2|47759.2|47652.4|47612.4|315
1675299900000|2023-02-02 01:05:00|47734.2|47694.2|47741|47701|47774.1|47734.1|47703|47663|78
1675300200000|2023-02-02 01:10:00|47737.9|47697.9|47722.8|47682.8|47742.9|47702.9|47701|47661|44
1675300500000|2023-02-02 01:15:00|47720.9|47680.9|47717.7|47677.7|47747.8|47707.8|47707.7|47667.7|27
1675300800000|2023-02-02 01:20:00|47712.7|47672.7|47716.5|47676.5|47764.6|47724.6|47712.7|47672.7|24
1675301100000|2023-02-02 01:25:00|47719.6|47679.6|47742.6|47702.6|47756.4|47716.4|47714.6|47674.6|14
1675301400000|2023-02-02 01:30:00|47739.5|47699.5|47760.1|47720.1|47774.4|47734.4|47734.5|47694.5|74
1675301700000|2023-02-02 01:35:00|47763.2|47723.2|47773.1|47733.1|47781.2|47741.2|47758.2|47718.2|22
1675302000000|2023-02-02 01:40:00|47771.2|47731.2|47830.4|47790.4|47883.1|47843.1|47771.2|47731.2|227
1675302300000|2023-02-02 01:45:00|47824.2|47784.2|47792.2|47752.2|47824.2|47784.2|47790.3|47750.3|8
1675302600000|2023-02-02 01:50:00|47795.3|47755.3|47778.3|47738.3|47798.4|47758.4|47776.4|47736.4|14
1675302900000|2023-02-02 01:55:00|47784.5|47744.5|47788.2|47748.2|47801.3|47761.3|47776.3|47736.3|16
1675303200000|2023-02-02 02:00:00|47791.3|47751.3|47826.2|47786.2|47829.3|47789.3|47788.2|47748.2|6
1675303500000|2023-02-02 02:05:00|47831.2|47791.2|47838|47798|47838|47798|47814.3|47774.3|9
1675303800000|2023-02-02 02:10:00|47841.1|47801.1|47847.9|47807.9|47878|47838|47836.1|47796.1|18
1675304100000|2023-02-02 02:15:00|47846|47806|47825.9|47785.9|47846|47806|47825.9|47785.9|3
1675304400000|2023-02-02 02:20:00|47830.9|47790.9|47825.9|47785.9|47830.9|47790.9|47822.8|47782.8|1
1675304700000|2023-02-02 02:25:00|47825.8|47785.8|47827.7|47787.7|47830.8|47790.8|47825.8|47785.8|2
1675305000000|2023-02-02 02:30:00|47830.8|47790.8|47857.6|47817.6|47869.6|47829.6|47827.7|47787.7|15
1675305300000|2023-02-02 02:35:00|47854.5|47814.5|47823.7|47783.7|47854.5|47814.5|47813.7|47773.7|13
1675305600000|2023-02-02 02:40:00|47827.5|47787.5|47867.4|47827.4|47879.3|47839.3|47827.5|47787.5|27
1675305900000|2023-02-02 02:45:00|47862.4|47822.4|47847.3|47807.3|47881.2|47841.2|47845.4|47805.4|18
1675306200000|2023-02-02 02:50:00|47855.4|47815.4|47884.8|47844.8|47893|47853|47842.3|47802.3|16
1675306500000|2023-02-02 02:55:00|47887.9|47847.9|47904.8|47864.8|47906.7|47866.7|47874.8|47834.8|19
1675306800000|2023-02-02 03:00:00|47906.7|47866.7|47898.5|47858.5|47906.7|47866.7|47878.5|47838.5|9
1675307100000|2023-02-02 03:05:00|47896.6|47856.6|47936.5|47896.5|47939.6|47899.6|47888.4|47848.4|23
1675307400000|2023-02-02 03:10:00|47933.4|47893.4|47912.6|47872.6|47933.4|47893.4|47909.5|47869.5|34
1675307700000|2023-02-02 03:15:00|47915.7|47875.7|47909.4|47869.4|47922.5|47882.5|47900.6|47860.6|4
1675308000000|2023-02-02 03:20:00|47912.5|47872.5|47908.1|47868.1|47912.5|47872.5|47888.2|47848.2|6
1675308300000|2023-02-02 03:25:00|47909.3|47869.3|47909.2|47869.2|47914.3|47874.3|47899.3|47859.3|4
1675308600000|2023-02-02 03:30:00|47912.3|47872.3|47904.1|47864.1|47914.2|47874.2|47904.1|47864.1|2
1675308900000|2023-02-02 03:35:00|47909.1|47869.1|47904|47864|47914.1|47874.1|47904|47864|2
1675309200000|2023-02-02 03:40:00|47909|47869|47870.1|47830.1|47912.1|47872.1|47870.1|47830.1|12
1675309500000|2023-02-02 03:45:00|47873.2|47833.2|47880.1|47840.1|47880.1|47840.1|47873.2|47833.2|0
1675309800000|2023-02-02 03:50:00|47880|47840|47885|47845|47885|47845|47880|47840|0
1675310100000|2023-02-02 03:55:00|47880|47840|47879.9|47839.9|47884.9|47844.9|47876.8|47836.8|1
1675310400000|2023-02-02 04:00:00|47879.8|47839.8|47915.5|47875.5|47918.6|47878.6|47879.8|47839.8|20
1675310700000|2023-02-02 04:05:00|47922.4|47882.4|47917.3|47877.3|47929.3|47889.3|47915.4|47875.4|18
1675311000000|2023-02-02 04:10:00|47915.4|47875.4|47912.2|47872.2|47927.3|47887.3|47912.2|47872.2|1
1675311300000|2023-02-02 04:15:00|47912.1|47872.1|47932.1|47892.1|47932.1|47892.1|47912.1|47872.1|4
1675311600000|2023-02-02 04:20:00|47927.1|47887.1|47932|47892|47937.1|47897.1|47917.1|47877.1|14
1675311900000|2023-02-02 04:25:00|47927|47887|47921.9|47881.9|47927|47887|47921.9|47881.9|3
1675312200000|2023-02-02 04:30:00|47918.1|47878.1|47914.9|47874.9|47925|47885|47913.8|47873.8|3
1675312500000|2023-02-02 04:35:00|47906.8|47866.8|47916.8|47876.8|47916.8|47876.8|47904.9|47864.9|5
1675312800000|2023-02-02 04:40:00|47914.8|47874.8|47916.7|47876.7|47919.8|47879.8|47911.7|47871.7|1
1675313100000|2023-02-02 04:45:00|47911.7|47871.7|47944.7|47904.7|47944.7|47904.7|47911.6|47871.6|85
1675313400000|2023-02-02 04:50:00|47947.8|47907.8|48012.2|47972.2|48014.1|47974.1|47944.7|47904.7|113
1675313700000|2023-02-02 04:55:00|48015.3|47975.3|48014|47974|48019|47979|48012.1|47972.1|22
1675314000000|2023-02-02 05:00:00|48015.9|47975.9|48015.1|47975.1|48033.3|47993.3|48006.3|47966.3|31
1675314300000|2023-02-02 05:05:00|48010.1|47970.1|48015|47975|48015.1|47975.1|48010.1|47970.1|3
1675314600000|2023-02-02 05:10:00|48003.1|47963.1|48004.2|47964.2|48006.2|47966.2|47986.2|47946.2|16
1675314900000|2023-02-02 05:15:00|47999.2|47959.2|48011|47971|48011|47971|47999.2|47959.2|8
1675315200000|2023-02-02 05:20:00|48009.1|47969.1|48004|47964|48011|47971|47997.1|47957.1|8
1675315500000|2023-02-02 05:25:00|48005.9|47965.9|47985.8|47945.8|48009|47969|47984|47944|13
1675315800000|2023-02-02 05:30:00|47980.8|47940.8|47971.4|47931.4|47999.6|47959.6|47968.3|47928.3|32
1675316100000|2023-02-02 05:35:00|47968.3|47928.3|47963.2|47923.2|47971.4|47931.4|47953.3|47913.3|12
1675316400000|2023-02-02 05:40:00|47968.2|47928.2|47966.3|47926.3|47978.2|47938.2|47963.2|47923.2|3
1675316700000|2023-02-02 05:45:00|47968.2|47928.2|47963.1|47923.1|47978.1|47938.1|47961.9|47921.9|7
1675317000000|2023-02-02 05:50:00|47963|47923|47959.2|47919.2|47976.1|47936.1|47948|47908|8
1675317300000|2023-02-02 05:55:00|47956.1|47916.1|47946|47906|47959.2|47919.2|47941|47901|15
1675317600000|2023-02-02 06:00:00|47949.1|47909.1|47950.9|47910.9|47971|47931|47946|47906|3
1675317900000|2023-02-02 06:05:00|47952.8|47912.8|47963.9|47923.9|47970.9|47930.9|47952.8|47912.8|4
1675318200000|2023-02-02 06:10:00|47967|47927|47956.9|47916.9|47978.9|47938.9|47956.9|47916.9|9
1675318500000|2023-02-02 06:15:00|47958.8|47918.8|47944.9|47904.9|47966.9|47926.9|47936.9|47896.9|9
1675318800000|2023-02-02 06:20:00|47936.8|47896.8|47948.6|47908.6|47958.7|47918.7|47936.8|47896.8|4
1675319100000|2023-02-02 06:25:00|47950.5|47910.5|47933.5|47893.5|47953.6|47913.6|47933.5|47893.5|4
1675319400000|2023-02-02 06:30:00|47921.1|47881.1|47903.4|47863.4|47921.1|47881.1|47903.4|47863.4|15
1675319700000|2023-02-02 06:35:00|47909.7|47869.7|47902.7|47862.7|47914.6|47874.6|47899.6|47859.6|9
1675320000000|2023-02-02 06:40:00|47905.8|47865.8|47882.6|47842.6|47907.7|47867.7|47882.6|47842.6|4
1675320300000|2023-02-02 06:45:00|47885.7|47845.7|47910.6|47870.6|47910.6|47870.6|47885.7|47845.7|4
1675320600000|2023-02-02 06:50:00|47912.5|47872.5|47936.7|47896.7|47936.7|47896.7|47900.5|47860.5|3
1675320900000|2023-02-02 06:55:00|47933.6|47893.6|47928.5|47888.5|47953.6|47913.6|47928.5|47888.5|5
1675321200000|2023-02-02 07:00:00|47931.6|47891.6|47928.4|47888.4|47938.5|47898.5|47928.4|47888.4|5
1675321500000|2023-02-02 07:05:00|47931.5|47891.5|47916.5|47876.5|47933.4|47893.4|47913.4|47873.4|4
1675321800000|2023-02-02 07:10:00|47916.4|47876.4|47916.4|47876.4|47916.4|47876.4|47909.5|47869.5|4
1675322100000|2023-02-02 07:15:00|47926.4|47886.4|47923.2|47883.2|47929.4|47889.4|47921.3|47881.3|2
1675322400000|2023-02-02 07:20:00|47926.3|47886.3|47890|47850|47926.3|47886.3|47890|47850|4
1675322700000|2023-02-02 07:25:00|47891.8|47851.8|47904.9|47864.9|47911.8|47871.8|47891.8|47851.8|8
1675323000000|2023-02-02 07:30:00|47901.8|47861.8|47893.6|47853.6|47904.9|47864.9|47878.6|47838.6|9
1675323300000|2023-02-02 07:35:00|47890.5|47850.5|47888.5|47848.5|47893.5|47853.5|47872.3|47832.3|19
1675323600000|2023-02-02 07:40:00|47895.4|47855.4|47874.6|47834.6|47908.4|47868.4|47871.5|47831.5|26
1675323900000|2023-02-02 07:45:00|47876.5|47836.5|47881.4|47841.4|47891.4|47851.4|47841.4|47801.4|21
1675324200000|2023-02-02 07:50:00|47883.3|47843.3|47893.2|47853.2|47901.4|47861.4|47883.3|47843.3|8
1675324500000|2023-02-02 07:55:00|47895.1|47855.1|47876.2|47836.2|47901.3|47861.3|47866.2|47826.2|17
1675324800000|2023-02-02 08:00:00|47874.3|47834.3|47879.3|47839.3|47897.4|47857.4|47871.2|47831.2|25
1675325100000|2023-02-02 08:05:00|47879.2|47839.2|47861|47821|47879.2|47839.2|47857.3|47817.3|11
1675325400000|2023-02-02 08:10:00|47859.2|47819.2|47869.1|47829.1|47881|47841|47856|47816|7
1675325700000|2023-02-02 08:15:00|47867.2|47827.2|47840.2|47800.2|47880.9|47840.9|47818.3|47778.3|64
1675326000000|2023-02-02 08:20:00|47843.3|47803.3|47847|47807|47860.1|47820.1|47840.2|47800.2|31
1675326300000|2023-02-02 08:25:00|47853.2|47813.2|47895.7|47855.7|47900.7|47860.7|47837|47797|31
1675326600000|2023-02-02 08:30:00|47892.6|47852.6|47902.5|47862.5|47907.5|47867.5|47892.6|47852.6|41
1675326900000|2023-02-02 08:35:00|47899.4|47859.4|47916.2|47876.2|47946.2|47906.2|47894.3|47854.3|30
1675327200000|2023-02-02 08:40:00|47918|47878|47904.2|47864.2|47924.3|47884.3|47862.4|47822.4|44
1675327500000|2023-02-02 08:45:00|47901.1|47861.1|47864.1|47824.1|47904.2|47864.2|47864.1|47824.1|13
1675327800000|2023-02-02 08:50:00|47874.1|47834.1|47823.3|47783.3|47874.1|47834.1|47823.3|47783.3|28
1675328100000|2023-02-02 08:55:00|47826.5|47786.5|47846.4|47806.4|47854.5|47814.5|47823.3|47783.3|43
1675328400000|2023-02-02 09:00:00|47843.3|47803.3|47806.3|47766.3|47846.4|47806.4|47806.3|47766.3|54
1675328700000|2023-02-02 09:05:00|47808.2|47768.2|47808.1|47768.1|47836.2|47796.2|47806.2|47766.2|28
1675329000000|2023-02-02 09:10:00|47816.2|47776.2|47782.3|47742.3|47837.4|47797.4|47772.4|47732.4|29
1675329300000|2023-02-02 09:15:00|47780.4|47740.4|47762.2|47722.2|47788.6|47748.6|47754.1|47714.1|49
1675329600000|2023-02-02 09:20:00|47759.1|47719.1|47734|47694|47759.1|47719.1|47717.2|47677.2|13
1675329900000|2023-02-02 09:25:00|47737.2|47697.2|47752.1|47712.1|47752.1|47712.1|47722.1|47682.1|11
1675330200000|2023-02-02 09:30:00|47750.2|47710.2|47766.4|47726.4|47767.6|47727.6|47733.9|47693.9|12
1675330500000|2023-02-02 09:35:00|47769.5|47729.5|47752.5|47712.5|47769.5|47729.5|47748.2|47708.2|9
1675330800000|2023-02-02 09:40:00|47757.5|47717.5|47781.2|47741.2|47787.5|47747.5|47751.3|47711.3|17
1675331100000|2023-02-02 09:45:00|47784.3|47744.3|47848|47808|47848|47808|47784.3|47744.3|68
1675331400000|2023-02-02 09:50:00|47846.1|47806.1|47861|47821|47909.9|47869.9|47841.7|47801.7|29
1675331700000|2023-02-02 09:55:00|47857.9|47817.9|47867.2|47827.2|47884.1|47844.1|47851|47811|25
1675332000000|2023-02-02 10:00:00|47859.1|47819.1|47867.1|47827.1|47877.1|47837.1|47845.3|47805.3|15
1675332300000|2023-02-02 10:05:00|47865.2|47825.2|47881.4|47841.4|47895.2|47855.2|47857.1|47817.1|27
1675332600000|2023-02-02 10:10:00|47881.3|47841.3|47884.4|47844.4|47884.4|47844.4|47869.4|47829.4|26
1675332900000|2023-02-02 10:15:00|47879.4|47839.4|47845.5|47805.5|47926.9|47886.9|47842.4|47802.4|47
1675333200000|2023-02-02 10:20:00|47839.3|47799.3|47879.2|47839.2|47886.1|47846.1|47839.3|47799.3|14
1675333500000|2023-02-02 10:25:00|47876.1|47836.1|47871|47831|47879.2|47839.2|47852.9|47812.9|8
1675333800000|2023-02-02 10:30:00|47872.8|47832.8|47862.8|47822.8|47874.7|47834.7|47862.8|47822.8|5
1675334100000|2023-02-02 10:35:00|47860.9|47820.9|47843.9|47803.9|47860.9|47820.9|47843.9|47803.9|2
1675334400000|2023-02-02 10:40:00|47840.8|47800.8|47860.7|47820.7|47865.7|47825.7|47840.8|47800.8|5
1675334700000|2023-02-02 10:45:00|47858.8|47818.8|47855.6|47815.6|47858.8|47818.8|47840.7|47800.7|12
1675335000000|2023-02-02 10:50:00|47852.5|47812.5|47839.3|47799.3|47852.5|47812.5|47837.4|47797.4|9
1675335300000|2023-02-02 10:55:00|47844.3|47804.3|47858.6|47818.6|47860.5|47820.5|47842.4|47802.4|5
1675335600000|2023-02-02 11:00:00|47855.4|47815.4|47882.2|47842.2|47890.4|47850.4|47855.4|47815.4|10
1675335900000|2023-02-02 11:05:00|47872.2|47832.2|47875.9|47835.9|47897.8|47857.8|47842.2|47802.2|43
1675336200000|2023-02-02 11:10:00|47874|47834|47892.7|47852.7|47907.7|47867.7|47874|47834|20
1675336500000|2023-02-02 11:15:00|47895.8|47855.8|47885.7|47845.7|47899.6|47859.6|47883.9|47843.9|9
1675336800000|2023-02-02 11:20:00|47887.6|47847.6|47877.5|47837.5|47892.6|47852.6|47875.6|47835.6|11
1675337100000|2023-02-02 11:25:00|47875.6|47835.6|47894.3|47854.3|47897.5|47857.5|47872.5|47832.5|19
1675337400000|2023-02-02 11:30:00|47889.3|47849.3|47887.3|47847.3|47889.3|47849.3|47875.5|47835.5|16
1675337700000|2023-02-02 11:35:00|47874.2|47834.2|47837.2|47797.2|47889.2|47849.2|47829.1|47789.1|42
1675338000000|2023-02-02 11:40:00|47829.1|47789.1|47837.2|47797.2|47847.2|47807.2|47819.1|47779.1|27
1675338300000|2023-02-02 11:45:00|47839|47799|47857.1|47817.1|47857.1|47817.1|47829|47789|13
1675338600000|2023-02-02 11:50:00|47858.9|47818.9|47832|47792|47858.9|47818.9|47797.7|47757.7|44
1675338900000|2023-02-02 11:55:00|47833.8|47793.8|47850.6|47810.6|47853.8|47813.8|47832|47792|16
1675339200000|2023-02-02 12:00:00|47852.5|47812.5|47921.2|47881.2|47931.2|47891.2|47852.5|47812.5|50
1675339500000|2023-02-02 12:05:00|47931.2|47891.2|47874.2|47834.2|47933|47893|47872.3|47832.3|77
1675339800000|2023-02-02 12:10:00|47876.1|47836.1|47925.4|47885.4|47942.3|47902.3|47874.2|47834.2|46
1675340100000|2023-02-02 12:15:00|47930.4|47890.4|47876.5|47836.5|47930.4|47890.4|47866.5|47826.5|33
1675340400000|2023-02-02 12:20:00|47874.6|47834.6|47912.7|47872.7|47922.1|47882.1|47874.6|47834.6|21
1675340700000|2023-02-02 12:25:00|47915.8|47875.8|47895.7|47855.7|47918.9|47878.9|47873.8|47833.8|18
1675341000000|2023-02-02 12:30:00|47892|47852|47937.5|47897.5|47947.5|47907.5|47889.4|47849.4|70
1675341300000|2023-02-02 12:35:00|47939.4|47899.4|47969.3|47929.3|47994.3|47954.3|47932.5|47892.5|122
1675341600000|2023-02-02 12:40:00|47967.4|47927.4|47985.4|47945.4|48005.5|47965.5|47964.3|47924.3|35
1675341900000|2023-02-02 12:45:00|47983.6|47943.6|48122.2|48082.2|48164.1|48124.1|47956|47916|280
1675342200000|2023-02-02 12:50:00|48124.1|48084.1|48126.5|48086.5|48187.8|48147.8|48064.6|48024.6|215
1675342500000|2023-02-02 12:55:00|48123.3|48083.3|48048.3|48008.3|48133.3|48093.3|48048.3|48008.3|95
1675342800000|2023-02-02 13:00:00|48056.4|48016.4|48033.8|47993.8|48066.4|48026.4|48013.2|47973.2|117
1675343100000|2023-02-02 13:05:00|48036.9|47996.9|48053.1|48013.1|48103.7|48063.7|48026.9|47986.9|119
1675343400000|2023-02-02 13:10:00|48056.2|48016.2|48086.1|48046.1|48088|48048|48015.5|47975.5|55
1675343700000|2023-02-02 13:15:00|48073|48033|48075.4|48035.4|48089.8|48049.8|48034.2|47994.2|139
1675344000000|2023-02-02 13:20:00|48081.6|48041.6|48089.7|48049.7|48116.6|48076.6|48064.7|48024.7|127
1675344300000|2023-02-02 13:25:00|48087.8|48047.8|48115.8|48075.8|48115.8|48075.8|48070.9|48030.9|57
1675344600000|2023-02-02 13:30:00|48113.9|48073.9|48110.7|48070.7|48170.8|48130.8|48097.1|48057.1|131
1675344900000|2023-02-02 13:35:00|48117|48077|48128.2|48088.2|48158.8|48118.8|48117|48077|91
1675345200000|2023-02-02 13:40:00|48130|48090|48096.2|48056.2|48153.1|48113.1|48086.2|48046.2|96
1675348200000|2023-02-02 14:30:00|48184.1|48144.1|48162.1|48122.1|48364.1|48324.1|48101.6|48061.6|1582
1675348500000|2023-02-02 14:35:00|48167.1|48127.1|48135.2|48095.2|48240.2|48200.2|48088.4|48048.4|725
1675348800000|2023-02-02 14:40:00|48133.3|48093.3|47960.8|47920.8|48138.3|48098.3|47954.5|47914.5|435
1675349100000|2023-02-02 14:45:00|47955.8|47915.8|48060.1|48020.1|48113.2|48073.2|47937|47897|593
1675349400000|2023-02-02 14:50:00|48058.2|48018.2|48137.4|48097.4|48147.5|48107.5|48019.4|47979.4|467
1675349700000|2023-02-02 14:55:00|48147.4|48107.4|48105.5|48065.5|48170.6|48130.6|48076.8|48036.8|207
1675350000000|2023-02-02 15:00:00|48102.3|48062.3|48047.9|48007.9|48157.3|48117.3|48047.9|48007.9|274
1675350300000|2023-02-02 15:05:00|48037.9|47997.9|47934.1|47894.1|48046.1|48006.1|47882.3|47842.3|401
1675350600000|2023-02-02 15:10:00|47926|47886|47937.8|47897.8|47940.9|47900.9|47879.1|47839.1|234
1675350900000|2023-02-02 15:15:00|47945.9|47905.9|47962.7|47922.7|48050.2|48010.2|47922.7|47882.7|338
1675351200000|2023-02-02 15:20:00|47964.5|47924.5|48088.8|48048.8|48100.7|48060.7|47962.7|47922.7|375
1675351500000|2023-02-02 15:25:00|48086.9|48046.9|48119.3|48079.3|48161.1|48121.1|48083.8|48043.8|351
1675351800000|2023-02-02 15:30:00|48131.1|48091.1|48202.3|48162.3|48246|48206|48108.6|48068.6|369
1675352100000|2023-02-02 15:35:00|48200.4|48160.4|48012.9|47972.9|48207.3|48167.3|47961.1|47921.1|350
1675352400000|2023-02-02 15:40:00|47994.8|47954.8|48034.7|47994.7|48042.8|48002.8|47949.2|47909.2|230
1675352700000|2023-02-02 15:45:00|48037.8|47997.8|48120.2|48080.2|48139.6|48099.6|48029.7|47989.7|242
1675353000000|2023-02-02 15:50:00|48117|48077|48096.9|48056.9|48140.7|48100.7|48080.7|48040.7|260
1675353300000|2023-02-02 15:55:00|48113.8|48073.8|48096.8|48056.8|48180.6|48140.6|48091.8|48051.8|254
1675353600000|2023-02-02 16:00:00|48101.8|48061.8|48104.9|48064.9|48145.5|48105.5|48039.9|47999.9|196
1675353900000|2023-02-02 16:05:00|48101.7|48061.7|48119.8|48079.8|48142.9|48102.9|48061.7|48021.7|321
1675354200000|2023-02-02 16:10:00|48121.7|48081.7|47978.5|47938.5|48121.7|48081.7|47938|47898|307
1675354500000|2023-02-02 16:15:00|47976.7|47936.7|48013.5|47973.5|48045.3|48005.3|47934.8|47894.8|152
1675354800000|2023-02-02 16:20:00|48016.6|47976.6|48035.2|47995.2|48049|48009|47983.4|47943.4|142
1675355100000|2023-02-02 16:25:00|48032.1|47992.1|47905.8|47865.8|48032.1|47992.1|47902.7|47862.7|168
1675355400000|2023-02-02 16:30:00|47907.7|47867.7|47835.2|47795.2|47914|47874|47772.8|47732.8|610
1675355700000|2023-02-02 16:35:00|47833.3|47793.3|47880.1|47840.1|47896.4|47856.4|47833.3|47793.3|190
1675356000000|2023-02-02 16:40:00|47875.1|47835.1|47926.1|47886.1|47987.5|47947.5|47853.2|47813.2|244
1675356300000|2023-02-02 16:45:00|47929.3|47889.3|47884.2|47844.2|47937.9|47897.9|47884.2|47844.2|153
1675356600000|2023-02-02 16:50:00|47881.1|47841.1|47853.5|47813.5|47894.2|47854.2|47808.6|47768.6|188
1675356900000|2023-02-02 16:55:00|47848.5|47808.5|47960.9|47920.9|47975.9|47935.9|47833|47793|142
1675357200000|2023-02-02 17:00:00|47970.9|47930.9|47930.2|47890.2|47982.7|47942.7|47913.4|47873.4|137
1675357500000|2023-02-02 17:05:00|47940.2|47900.2|47916.4|47876.4|47962.1|47922.1|47870.2|47830.2|332
1675357800000|2023-02-02 17:10:00|47913.3|47873.3|47930|47890|47953.3|47913.3|47901.4|47861.4|158
1675358100000|2023-02-02 17:15:00|47926.9|47886.9|47992.9|47952.9|48007.9|47967.9|47926.9|47886.9|160
1675358400000|2023-02-02 17:20:00|48001.1|47961.1|48031|47991|48031|47991|47960.5|47920.5|126
1675358700000|2023-02-02 17:25:00|48024.1|47984.1|48062.8|48022.8|48077.8|48037.8|48007.8|47967.8|188
1675359000000|2023-02-02 17:30:00|48067.8|48027.8|48067.1|48027.1|48077.7|48037.7|48040.9|48000.9|179
1675359300000|2023-02-02 17:35:00|48064|48024|48013.3|47973.3|48073.9|48033.9|47969.6|47929.6|148
1675359600000|2023-02-02 17:40:00|48010.2|47970.2|48103.8|48063.8|48132|48092|48010.2|47970.2|150
1675359900000|2023-02-02 17:45:00|48110.6|48070.6|48063.7|48023.7|48137.5|48097.5|48056.8|48016.8|157
1675360200000|2023-02-02 17:50:00|48066.8|48026.8|47989.9|47949.9|48120.5|48080.5|47973|47933|215
1675360500000|2023-02-02 17:55:00|47993|47953|48067.2|48027.2|48082.2|48042.2|47983|47943|146
1675360800000|2023-02-02 18:00:00|48065.4|48025.4|48113.4|48073.4|48147.1|48107.1|48065.4|48025.4|235
1675361100000|2023-02-02 18:05:00|48106.6|48066.6|48211.3|48171.3|48231.9|48191.9|48099.7|48059.7|587
1675361400000|2023-02-02 18:10:00|48215|48175|48201.2|48161.2|48285.5|48245.5|48193.1|48153.1|222
1675361700000|2023-02-02 18:15:00|48208.1|48168.1|48198|48158|48233|48193|48184.3|48144.3|164
1675362000000|2023-02-02 18:20:00|48196.1|48156.1|48227.9|48187.9|48231.6|48191.6|48177.9|48137.9|224
1675362300000|2023-02-02 18:25:00|48237.9|48197.9|48157.8|48117.8|48237.9|48197.9|48157.8|48117.8|204
1675362600000|2023-02-02 18:30:00|48160.9|48120.9|48174|48134|48190.9|48150.9|48147.1|48107.1|128
1675362900000|2023-02-02 18:35:00|48175.8|48135.8|48108.3|48068.3|48194|48154|48108.3|48068.3|239
1675363200000|2023-02-02 18:40:00|48111.5|48071.5|48133.8|48093.8|48147.6|48107.6|48103.3|48063.3|159
1675363500000|2023-02-02 18:45:00|48135.7|48095.7|48117.4|48077.4|48151.1|48111.1|48107.4|48067.4|210
1675363800000|2023-02-02 18:50:00|48114.3|48074.3|48107.3|48067.3|48130.6|48090.6|48090.5|48050.5|189
1675364100000|2023-02-02 18:55:00|48117.3|48077.3|48082.2|48042.2|48117.3|48077.3|48055.4|48015.4|286
1675364400000|2023-02-02 19:00:00|48084.1|48044.1|48174.5|48134.5|48184.6|48144.6|48084.1|48044.1|399
1675364700000|2023-02-02 19:05:00|48176.4|48136.4|48187.6|48147.6|48207.6|48167.6|48163.2|48123.2|292
1675365000000|2023-02-02 19:10:00|48190.7|48150.7|48190.6|48150.6|48221.3|48181.3|48130.7|48090.7|1377
1675365300000|2023-02-02 19:15:00|48178.8|48138.8|48156.9|48116.9|48186.9|48146.9|48133.7|48093.7|298
1675386000000|2023-02-03 01:00:00|48129.2|48089.2|47982.8|47942.8|48167.4|48127.4|47982.8|47942.8|114
1675386300000|2023-02-03 01:05:00|47981|47941|47969|47929|48029.1|47989.1|47969|47929|34
1675386600000|2023-02-03 01:10:00|47959|47919|47921.6|47881.6|47971.7|47931.7|47909.8|47869.8|34
1675386900000|2023-02-03 01:15:00|47918|47878|47872|47832|47923.4|47883.4|47858.4|47818.4|75
1675387200000|2023-02-03 01:20:00|47875.2|47835.2|47873.3|47833.3|47900.2|47860.2|47865.2|47825.2|48
1675387500000|2023-02-03 01:25:00|47869.6|47829.6|47853.2|47813.2|47885.1|47845.1|47841.4|47801.4|35
1675387800000|2023-02-03 01:30:00|47848.2|47808.2|47851.3|47811.3|47861.3|47821.3|47821.3|47781.3|44
1675388100000|2023-02-03 01:35:00|47844.9|47804.9|47834.8|47794.8|47904.9|47864.9|47809.8|47769.8|68
1675388400000|2023-02-03 01:40:00|47838|47798|47834.7|47794.7|47844.8|47804.8|47824.7|47784.7|12
1675388700000|2023-02-03 01:45:00|47824.7|47784.7|47878.3|47838.3|47888.3|47848.3|47824.7|47784.7|42
1675389000000|2023-02-03 01:50:00|47875.1|47835.1|47888.2|47848.2|47896.4|47856.4|47863.3|47823.3|10
1675389300000|2023-02-03 01:55:00|47881.8|47841.8|47871.3|47831.3|47881.8|47841.8|47866.3|47826.3|17
1675389600000|2023-02-03 02:00:00|47868.1|47828.1|47853|47813|47893|47853|47849.9|47809.9|22
1675389900000|2023-02-03 02:05:00|47856.2|47816.2|47867.9|47827.9|47878|47838|47856.2|47816.2|18
1675390200000|2023-02-03 02:10:00|47866.1|47826.1|47839.7|47799.7|47866.1|47826.1|47839.7|47799.7|31
1675390500000|2023-02-03 02:15:00|47839.6|47799.6|47815.9|47775.9|47845.9|47805.9|47815.9|47775.9|35
1675390800000|2023-02-03 02:20:00|47819.1|47779.1|47834|47794|47840.9|47800.9|47812.2|47772.2|16
1675391100000|2023-02-03 02:25:00|47835.8|47795.8|47840.2|47800.2|47843.9|47803.9|47829|47789|8
1675391400000|2023-02-03 02:30:00|47847.1|47807.1|47850.2|47810.2|47859.7|47819.7|47840.2|47800.2|17
1675391700000|2023-02-03 02:35:00|47848.3|47808.3|47850.1|47810.1|47858.3|47818.3|47840.1|47800.1|8
1675392000000|2023-02-03 02:40:00|47846.9|47806.9|47834.5|47794.5|47850.1|47810.1|47828.2|47788.2|12
1675392300000|2023-02-03 02:45:00|47836.3|47796.3|47846.2|47806.2|47846.3|47806.3|47826.3|47786.3|17
1675392600000|2023-02-03 02:50:00|47848|47808|47834.8|47794.8|47849.9|47809.9|47829.8|47789.8|10
1675392900000|2023-02-03 02:55:00|47831.6|47791.6|47827.9|47787.9|47832.9|47792.9|47827.9|47787.9|7
1675393200000|2023-02-03 03:00:00|47824.7|47784.7|47839.6|47799.6|47844.6|47804.6|47819.7|47779.7|20
1675393500000|2023-02-03 03:05:00|47834.6|47794.6|47841.3|47801.3|47861.4|47821.4|47831.4|47791.4|20
1675393800000|2023-02-03 03:10:00|47839.5|47799.5|47835.8|47795.8|47868.1|47828.1|47829.4|47789.4|15
1675394100000|2023-02-03 03:15:00|47837.6|47797.6|47837.5|47797.5|47852.6|47812.6|47831.2|47791.2|8
1675394400000|2023-02-03 03:20:00|47829.3|47789.3|47847.4|47807.4|47857.5|47817.5|47829.3|47789.3|12
1675394700000|2023-02-03 03:25:00|47840.6|47800.6|47829.1|47789.1|47840.6|47800.6|47821|47781|9
1675395000000|2023-02-03 03:30:00|47825.9|47785.9|47819.1|47779.1|47825.9|47785.9|47819.1|47779.1|13
1675395300000|2023-02-03 03:35:00|47819|47779|47827.1|47787.1|47827.1|47787.1|47815.8|47775.8|8
1675395600000|2023-02-03 03:40:00|47822.1|47782.1|47802|47762|47827.1|47787.1|47802|47762|13
1675395900000|2023-02-03 03:45:00|47807|47767|47825.1|47785.1|47825.1|47785.1|47797|47757|11
1675396200000|2023-02-03 03:50:00|47822|47782|47816.9|47776.9|47826.9|47786.9|47811.9|47771.9|7
1675396500000|2023-02-03 03:55:00|47815|47775|47806.8|47766.8|47820|47780|47798.2|47758.2|14
1675396800000|2023-02-03 04:00:00|47804.9|47764.9|47798|47758|47809.9|47769.9|47794.9|47754.9|9
1675397100000|2023-02-03 04:05:00|47794.9|47754.9|47779.8|47739.8|47798|47758|47779.8|47739.8|14
1675397400000|2023-02-03 04:10:00|47782.9|47742.9|47772.9|47732.9|47782.9|47742.9|47771.1|47731.1|10
1675397700000|2023-02-03 04:15:00|47782.9|47742.9|47772.8|47732.8|47782.9|47742.9|47772.8|47732.8|11
1675398000000|2023-02-03 04:20:00|47772.7|47732.7|47775.9|47735.9|47775.9|47735.9|47772.7|47732.7|9
1675398300000|2023-02-03 04:25:00|47772.7|47732.7|47769|47729|47775.8|47735.8|47765.8|47725.8|8
1675398600000|2023-02-03 04:30:00|47768.9|47728.9|47788.9|47748.9|47788.9|47748.9|47768.9|47728.9|24
1675398900000|2023-02-03 04:35:00|47785.2|47745.2|47777|47737|47785.2|47745.2|47777|47737|16
1675399200000|2023-02-03 04:40:00|47776.9|47736.9|47786.9|47746.9|47786.9|47746.9|47775.1|47735.1|7
1675399500000|2023-02-03 04:45:00|47785|47745|47783.1|47743.1|47785|47745|47776.8|47736.8|10
1675399800000|2023-02-03 04:50:00|47785|47745|47771.2|47731.2|47785|47745|47768.1|47728.1|15
1675400100000|2023-02-03 04:55:00|47773|47733|47793|47753|47793|47753|47763|47723|15
1675400400000|2023-02-03 05:00:00|47792.9|47752.9|47786.5|47746.5|47792.9|47752.9|47782.9|47742.9|11
1675400700000|2023-02-03 05:05:00|47784.7|47744.7|47786.4|47746.4|47789.6|47749.6|47781.5|47741.5|9
1675401000000|2023-02-03 05:10:00|47789.6|47749.6|47796.3|47756.3|47804.6|47764.6|47786.4|47746.4|13
1675401300000|2023-02-03 05:15:00|47794.5|47754.5|47784.4|47744.4|47796.3|47756.3|47784.4|47744.4|6
1675401600000|2023-02-03 05:20:00|47786.2|47746.2|47782.5|47742.5|47791.2|47751.2|47782.5|47742.5|7
1675401900000|2023-02-03 05:25:00|47784.3|47744.3|47826|47786|47829.2|47789.2|47781.1|47741.1|24
1675402200000|2023-02-03 05:30:00|47821|47781|47839.6|47799.6|47851|47811|47821|47781|34
1675402500000|2023-02-03 05:35:00|47841.4|47801.4|47869.5|47829.5|47874.5|47834.5|47841.4|47801.4|22
1675402800000|2023-02-03 05:40:00|47864.5|47824.5|47835.8|47795.8|47869.5|47829.5|47835.8|47795.8|8
1675403100000|2023-02-03 05:45:00|47837.6|47797.6|47847.5|47807.5|47847.5|47807.5|47829.4|47789.4|9
1675403400000|2023-02-03 05:50:00|47843.9|47803.9|47845.6|47805.6|47845.6|47805.6|47833.9|47793.9|11
1675403700000|2023-02-03 05:55:00|47848.8|47808.8|47845.5|47805.5|47848.8|47808.8|47825.6|47785.6|12
1675404000000|2023-02-03 06:00:00|47851.9|47811.9|47845.4|47805.4|47865.5|47825.5|47840.4|47800.4|4
1675404300000|2023-02-03 06:05:00|47843.6|47803.6|47843.5|47803.5|47865.4|47825.4|47840.4|47800.4|10
1675404600000|2023-02-03 06:10:00|47840.3|47800.3|47885.7|47845.7|47902.5|47862.5|47835.3|47795.3|27
1675404900000|2023-02-03 06:15:00|47888.9|47848.9|47868.8|47828.8|47890.7|47850.7|47862|47822|13
1675405200000|2023-02-03 06:20:00|47865.6|47825.6|47868.7|47828.7|47868.7|47828.7|47858.7|47818.7|0
1675405500000|2023-02-03 06:25:00|47863.7|47823.7|47910.4|47870.4|47930.4|47890.4|47861.9|47821.9|38
1675405800000|2023-02-03 06:30:00|47919|47879|47925.7|47885.7|47945.8|47905.8|47914|47874|27
1675406100000|2023-02-03 06:35:00|47930.7|47890.7|47965.6|47925.6|47965.6|47925.6|47923.9|47883.9|20
1675406400000|2023-02-03 06:40:00|47967.5|47927.5|47997.4|47957.4|47999.2|47959.2|47960.6|47920.6|30
1675406700000|2023-02-03 06:45:00|47999.2|47959.2|48019.1|47979.1|48029.1|47989.1|47977.3|47937.3|32
1675407000000|2023-02-03 06:50:00|48022.3|47982.3|48024|47984|48044.1|48004.1|48019|47979|24
1675407300000|2023-02-03 06:55:00|48019|47979|48048.9|48008.9|48058.9|48018.9|48019|47979|19
1675407600000|2023-02-03 07:00:00|48047.1|48007.1|48037|47997|48078.9|48038.9|48037|47997|64
1675407900000|2023-02-03 07:05:00|48040.2|48000.2|48053.7|48013.7|48058.7|48018.7|48036.9|47996.9|17
1675408200000|2023-02-03 07:10:00|48056.9|48016.9|48108.6|48068.6|48108.6|48068.6|48053.7|48013.7|26
1675408500000|2023-02-03 07:15:00|48106.8|48066.8|48108.5|48068.5|48118.5|48078.5|48093.6|48053.6|14
1675408800000|2023-02-03 07:20:00|48111.7|48071.7|48089.8|48049.8|48113.5|48073.5|48089.8|48049.8|13
1675409100000|2023-02-03 07:25:00|48096.6|48056.6|48089.7|48049.7|48099.8|48059.8|48089.7|48049.7|7
1675409400000|2023-02-03 07:30:00|48087.9|48047.9|48079.6|48039.6|48091.5|48051.5|48071.5|48031.5|60
1675409700000|2023-02-03 07:35:00|48082.8|48042.8|48099.5|48059.5|48099.6|48059.6|48079.6|48039.6|11
1675410000000|2023-02-03 07:40:00|48102.7|48062.7|48097.6|48057.6|48114.5|48074.5|48097.6|48057.6|4
1675410300000|2023-02-03 07:45:00|48094.4|48054.4|48119.4|48079.4|48119.4|48079.4|48089.4|48049.4|2
1675410600000|2023-02-03 07:50:00|48116.2|48076.2|48134.3|48094.3|48157.9|48117.9|48116.2|48076.2|26
1675410900000|2023-02-03 07:55:00|48132.5|48092.5|48171|48131|48201|48161|48126|48086|43
1675411200000|2023-02-03 08:00:00|48167.8|48127.8|48216.3|48176.3|48221.4|48181.4|48154.2|48114.2|109
1675411500000|2023-02-03 08:05:00|48213.1|48173.1|48196.2|48156.2|48231.3|48191.3|48196.2|48156.2|28
1675411800000|2023-02-03 08:10:00|48199.4|48159.4|48227.9|48187.9|48234.7|48194.7|48196.2|48156.2|29
1675412100000|2023-02-03 08:15:00|48226.1|48186.1|48282.8|48242.8|48286|48246|48214.7|48174.7|47
1675412400000|2023-02-03 08:20:00|48272.8|48232.8|48262.7|48222.7|48301|48261|48261|48221|85
1675412700000|2023-02-03 08:25:00|48250.9|48210.9|48250.8|48210.8|48262.7|48222.7|48240.9|48200.9|31
1675413000000|2023-02-03 08:30:00|48252.6|48212.6|48186.7|48146.7|48252.6|48212.6|48175|48135|71
1675413300000|2023-02-03 08:35:00|48188.5|48148.5|48215.2|48175.2|48218.4|48178.4|48176.7|48136.7|16
1675413600000|2023-02-03 08:40:00|48213.4|48173.4|48250.2|48210.2|48258.4|48218.4|48213.4|48173.4|16
1675413900000|2023-02-03 08:45:00|48250.1|48210.1|48236.9|48196.9|48260.1|48220.1|48236.9|48196.9|38
1675414200000|2023-02-03 08:50:00|48236.8|48196.8|48181.8|48141.8|48241.8|48201.8|48181.8|48141.8|23
1675414500000|2023-02-03 08:55:00|48175|48135|48184.9|48144.9|48194.9|48154.9|48168.1|48128.1|28
1675414800000|2023-02-03 09:00:00|48183.1|48143.1|48149.4|48109.4|48183.1|48143.1|48149.4|48109.4|16
1675415100000|2023-02-03 09:05:00|48151.2|48111.2|48167.9|48127.9|48167.9|48127.9|48146.1|48106.1|7
1675415400000|2023-02-03 09:10:00|48171.1|48131.1|48182.8|48142.8|48187.9|48147.9|48171.1|48131.1|18
1675415700000|2023-02-03 09:15:00|48181|48141|48190.9|48150.9|48190.9|48150.9|48176|48136|3
1675416000000|2023-02-03 09:20:00|48184.5|48144.5|48187.6|48147.6|48187.6|48147.6|48160.8|48120.8|19
1675416300000|2023-02-03 09:25:00|48190.8|48150.8|48242.9|48202.9|48247.9|48207.9|48182.6|48142.6|57
1675416600000|2023-02-03 09:30:00|48246.1|48206.1|48234.6|48194.6|48246.1|48206.1|48202.9|48162.9|132
1675416900000|2023-02-03 09:35:00|48236.4|48196.4|48241.3|48201.3|48241.3|48201.3|48221.3|48181.3|4
1675417200000|2023-02-03 09:40:00|48234.9|48194.9|48213|48173|48241.3|48201.3|48203.1|48163.1|32
1675417500000|2023-02-03 09:45:00|48209.8|48169.8|48212.9|48172.9|48224.8|48184.8|48204.8|48164.8|13
1675417800000|2023-02-03 09:50:00|48214.7|48174.7|48198.2|48158.2|48250.1|48210.1|48198.2|48158.2|96
1675418100000|2023-02-03 09:55:00|48206.4|48166.4|48211.4|48171.4|48216.4|48176.4|48198.2|48158.2|29
1675418400000|2023-02-03 10:00:00|48211.3|48171.3|48204.5|48164.5|48226.3|48186.3|48201.3|48161.3|39
1675418700000|2023-02-03 10:05:00|48206.3|48166.3|48198|48158|48228|48188|48194.4|48154.4|37
1675419000000|2023-02-03 10:10:00|48196.2|48156.2|48214.3|48174.3|48217.5|48177.5|48196.2|48156.2|14
1675419300000|2023-02-03 10:15:00|48217.5|48177.5|48232.8|48192.8|48251.4|48211.4|48214.3|48174.3|49
1675419600000|2023-02-03 10:20:00|48236|48196|48212.3|48172.3|48239.2|48199.2|48174.1|48134.1|62
1675419900000|2023-02-03 10:25:00|48205.9|48165.9|48205.8|48165.8|48215.8|48175.8|48204|48164|17
1675420200000|2023-02-03 10:30:00|48204|48164|48222.1|48182.1|48227.1|48187.1|48204|48164|5
1675420500000|2023-02-03 10:35:00|48218.9|48178.9|48253.8|48213.8|48262.1|48222.1|48218.9|48178.9|33
1675420800000|2023-02-03 10:40:00|48257|48217|48247.3|48207.3|48260.6|48220.6|48242.3|48202.3|6
1675421100000|2023-02-03 10:45:00|48250.5|48210.5|48260.4|48220.4|48260.4|48220.4|48240.5|48200.5|6
1675421400000|2023-02-03 10:50:00|48263.6|48223.6|48280.3|48240.3|48280.3|48240.3|48257.1|48217.1|17
1675421700000|2023-02-03 10:55:00|48283.9|48243.9|48277|48237|48340.7|48300.7|48277|48237|29
1675422000000|2023-02-03 11:00:00|48278.8|48238.8|48300.5|48260.5|48312.4|48272.4|48270.6|48230.6|25
1675422300000|2023-02-03 11:05:00|48298.7|48258.7|48312.2|48272.2|48312.2|48272.2|48275.5|48235.5|35
1675422600000|2023-02-03 11:10:00|48315.4|48275.4|48320.3|48280.3|48320.4|48280.4|48311.8|48271.8|5
1675422900000|2023-02-03 11:15:00|48328.5|48288.5|48363.4|48323.4|48364.8|48324.8|48325.3|48285.3|14
1675423200000|2023-02-03 11:20:00|48366.6|48326.6|48371.2|48331.2|48423.4|48383.4|48363.3|48323.3|57
1675423500000|2023-02-03 11:25:00|48367.9|48327.9|48361.1|48321.1|48374.7|48334.7|48351.1|48311.1|121
1675423800000|2023-02-03 11:30:00|48366.1|48326.1|48361|48321|48384.6|48344.6|48357.8|48317.8|51
1675424100000|2023-02-03 11:35:00|48357.8|48317.8|48372.7|48332.7|48372.7|48332.7|48352.7|48312.7|22
1675424400000|2023-02-03 11:40:00|48369.5|48329.5|48388|48348|48401.2|48361.2|48369.5|48329.5|21
1675424700000|2023-02-03 11:45:00|48386.2|48346.2|48387.5|48347.5|48397.9|48357.9|48384.4|48344.4|6
1675425000000|2023-02-03 11:50:00|48390.7|48350.7|48384.2|48344.2|48396|48356|48381|48341|17
1675425300000|2023-02-03 11:55:00|48379.2|48339.2|48390.9|48350.9|48392.7|48352.7|48362.4|48322.4|26
1675425600000|2023-02-03 12:00:00|48389.1|48349.1|48395.8|48355.8|48395.8|48355.8|48379.1|48339.1|29
1675425900000|2023-02-03 12:05:00|48399|48359|48353.9|48313.9|48399|48359|48350.7|48310.7|26
1675426200000|2023-02-03 12:10:00|48355.7|48315.7|48325.6|48285.6|48355.7|48315.7|48312.4|48272.4|14
1675426500000|2023-02-03 12:15:00|48327.4|48287.4|48311.9|48271.9|48338.7|48298.7|48311.9|48271.9|59
1675426800000|2023-02-03 12:20:00|48313.7|48273.7|48300|48260|48331.9|48291.9|48285|48245|68
1675427100000|2023-02-03 12:25:00|48295|48255|48297.1|48257.1|48335.4|48295.4|48295|48255|92
1675427400000|2023-02-03 12:30:00|48292.1|48252.1|48290.2|48250.2|48315.2|48275.2|48290.2|48250.2|40
1675427700000|2023-02-03 12:35:00|48300.2|48260.2|48293.3|48253.3|48303.4|48263.4|48288.3|48248.3|8
1675428000000|2023-02-03 12:40:00|48288.3|48248.3|48235|48195|48293.3|48253.3|48231.8|48191.8|59
1675428300000|2023-02-03 12:45:00|48245|48205|48214.9|48174.9|48255|48215|48213.2|48173.2|44
1675428600000|2023-02-03 12:50:00|48208.1|48168.1|48218.1|48178.1|48223.1|48183.1|48204.9|48164.9|30
1675428900000|2023-02-03 12:55:00|48218|48178|48199.4|48159.4|48218|48178|48186.2|48146.2|61
1675429200000|2023-02-03 13:00:00|48196.2|48156.2|48197.9|48157.9|48204.3|48164.3|48184.3|48144.3|40
1675429500000|2023-02-03 13:05:00|48202.9|48162.9|48209.2|48169.2|48231|48191|48194.3|48154.3|66
1675429800000|2023-02-03 13:10:00|48214.2|48174.2|48195.9|48155.9|48231|48191|48167.7|48127.7|113
1675430100000|2023-02-03 13:15:00|48197.7|48157.7|48202.6|48162.6|48217.6|48177.6|48190.9|48150.9|32
1675430400000|2023-02-03 13:20:00|48207.6|48167.6|48237.5|48197.5|48247.5|48207.5|48202.6|48162.6|32
1675430700000|2023-02-03 13:25:00|48232.5|48192.5|48266|48226|48295.6|48255.6|48229.3|48189.3|47
1675431000000|2023-02-03 13:30:00|48264.2|48224.2|48152.3|48112.3|48264.2|48224.2|48120.5|48080.5|232
1675431300000|2023-02-03 13:35:00|48150.5|48110.5|48118.6|48078.6|48160.4|48120.4|48115.4|48075.4|117
1675431600000|2023-02-03 13:40:00|48120.4|48080.4|48086.8|48046.8|48120.4|48080.4|48023.6|47983.6|320
1675434600000|2023-02-03 14:30:00|48055.9|48015.9|48331.5|48291.5|48378|48338|47885.6|47845.6|1608
1675434900000|2023-02-03 14:35:00|48341.5|48301.5|48443.5|48403.5|48463.6|48423.6|48301.1|48261.1|857
1675435200000|2023-02-03 14:40:00|48446.8|48406.8|48630.6|48590.6|48661|48621|48416.8|48376.8|1084
1675435500000|2023-02-03 14:45:00|48623.8|48583.8|48689.8|48649.8|48754.1|48714.1|48613.1|48573.1|1260
1675435800000|2023-02-03 14:50:00|48691.6|48651.6|48797.9|48757.9|48852.9|48812.9|48680.9|48640.9|611
1675436100000|2023-02-03 14:55:00|48786.5|48746.5|48806|48766|48869.6|48829.6|48715.8|48675.8|497
1675436400000|2023-02-03 15:00:00|48799.6|48759.6|48639.5|48599.5|48799.6|48759.6|48612.7|48572.7|597
1675436700000|2023-02-03 15:05:00|48637.7|48597.7|48691.2|48651.2|48713.1|48673.1|48589.4|48549.4|405
1675437000000|2023-02-03 15:10:00|48689.4|48649.4|48682.5|48642.5|48742.9|48702.9|48612.2|48572.2|497
1675437300000|2023-02-03 15:15:00|48677.5|48637.5|48481.4|48441.4|48677.5|48637.5|48441.4|48401.4|633
1675437600000|2023-02-03 15:20:00|48489.6|48449.6|48614.5|48574.5|48672.8|48632.8|48463.2|48423.2|600
1675437900000|2023-02-03 15:25:00|48617.7|48577.7|48633.7|48593.7|48665.5|48625.5|48554.8|48514.8|360
1675438200000|2023-02-03 15:30:00|48628.7|48588.7|48699.3|48659.3|48752.5|48712.5|48618.7|48578.7|409
1675438500000|2023-02-03 15:35:00|48702.5|48662.5|48775.9|48735.9|48792.7|48752.7|48668.9|48628.9|315
1675438800000|2023-02-03 15:40:00|48779.2|48739.2|48689.4|48649.4|48839.5|48799.5|48674.4|48634.4|447
1675439100000|2023-02-03 15:45:00|48686.2|48646.2|48676.1|48636.1|48722.9|48682.9|48612.6|48572.6|268
1675439400000|2023-02-03 15:50:00|48686.1|48646.1|48589.5|48549.5|48692.9|48652.9|48572.8|48532.8|422
1675439700000|2023-02-03 15:55:00|48587.8|48547.8|48545.2|48505.2|48664.5|48624.5|48528.5|48488.5|624
1675440000000|2023-02-03 16:00:00|48533.4|48493.4|48481.6|48441.6|48548.4|48508.4|48411|48371|569
1675440300000|2023-02-03 16:05:00|48486.6|48446.6|48440.2|48400.2|48501.6|48461.6|48387.6|48347.6|486
1675440600000|2023-02-03 16:10:00|48436.9|48396.9|48455.7|48415.7|48492.6|48452.6|48393.7|48353.7|334
1675440900000|2023-02-03 16:15:00|48453.9|48413.9|48542.1|48502.1|48583.9|48543.9|48432.2|48392.2|359
1675441200000|2023-02-03 16:20:00|48547.1|48507.1|48578.8|48538.8|48612|48572|48532.1|48492.1|188
1675441500000|2023-02-03 16:25:00|48582|48542|48524.8|48484.8|48592|48552|48385.9|48345.9|299
1675441800000|2023-02-03 16:30:00|48529.8|48489.8|48591.8|48551.8|48600|48560|48456.2|48416.2|395
1675442100000|2023-02-03 16:35:00|48601.8|48561.8|48589.9|48549.9|48643.5|48603.5|48553.2|48513.2|236
1675442400000|2023-02-03 16:40:00|48591.7|48551.7|48576.3|48536.3|48656.6|48616.6|48568.1|48528.1|178
1675442700000|2023-02-03 16:45:00|48573.1|48533.1|48503.3|48463.3|48573.1|48533.1|48426.2|48386.2|239
1675443000000|2023-02-03 16:50:00|48501.5|48461.5|48460|48420|48580.4|48540.4|48456.4|48416.4|207
1675443300000|2023-02-03 16:55:00|48463.2|48423.2|48427.5|48387.5|48473.2|48433.2|48401.1|48361.1|289
1675443600000|2023-02-03 17:00:00|48417.5|48377.5|48408.8|48368.8|48445.6|48405.6|48372.1|48332.1|223
1675443900000|2023-02-03 17:05:00|48405.6|48365.6|48504.4|48464.4|48572.9|48532.9|48405.6|48365.6|304
1675444200000|2023-02-03 17:10:00|48509.4|48469.4|48612.5|48572.5|48612.5|48572.5|48509.4|48469.4|301
1675444500000|2023-02-03 17:15:00|48609.3|48569.3|48627.4|48587.4|48629.3|48589.3|48592.5|48552.5|227
1675444800000|2023-02-03 17:20:00|48629.2|48589.2|48604.4|48564.4|48669.5|48629.5|48599.4|48559.4|228
1675445100000|2023-02-03 17:25:00|48606.2|48566.2|48686.1|48646.1|48706.4|48666.4|48606.2|48566.2|223
1675445400000|2023-02-03 17:30:00|48691.1|48651.1|48640.7|48600.7|48743.2|48703.2|48632.5|48592.5|275
1675445700000|2023-02-03 17:35:00|48645.7|48605.7|48630.6|48590.6|48699.2|48659.2|48610.7|48570.7|178
1675446000000|2023-02-03 17:40:00|48632.4|48592.4|48692.3|48652.3|48707.6|48667.6|48625.6|48585.6|117
1675446300000|2023-02-03 17:45:00|48697.3|48657.3|48672.5|48632.5|48699|48659|48649|48609|143
1675446600000|2023-02-03 17:50:00|48682.5|48642.5|48680.9|48640.9|48734.6|48694.6|48655.9|48615.9|146
1675446900000|2023-02-03 17:55:00|48685.9|48645.9|48710.8|48670.8|48742.6|48702.6|48659.2|48619.2|296
1675447200000|2023-02-03 18:00:00|48717.3|48677.3|48781.1|48741.1|48811.1|48771.1|48709.1|48669.1|320
1675447500000|2023-02-03 18:05:00|48784.3|48744.3|48819.5|48779.5|48832.8|48792.8|48776|48736|206
1675447800000|2023-02-03 18:10:00|48816.3|48776.3|48934.1|48894.1|48959.5|48919.5|48816.3|48776.3|787
1675448100000|2023-02-03 18:15:00|48939.1|48899.1|48877.2|48837.2|48972.3|48932.3|48875.5|48835.5|467
1675448400000|2023-02-03 18:20:00|48882.2|48842.2|48759.7|48719.7|48902.2|48862.2|48748|48708|387
1675448700000|2023-02-03 18:25:00|48758|48718|48686.4|48646.4|48794.7|48754.7|48678.2|48638.2|439
1675449000000|2023-02-03 18:30:00|48688.2|48648.2|48795.5|48755.5|48795.5|48755.5|48683.2|48643.2|306
1675449300000|2023-02-03 18:35:00|48802.2|48762.2|48753.3|48713.3|48812.2|48772.2|48729.5|48689.5|304
1675449600000|2023-02-03 18:40:00|48758.3|48718.3|48697.6|48657.6|48780.1|48740.1|48670.8|48630.8|308
1675449900000|2023-02-03 18:45:00|48700.8|48660.8|48726.1|48686.1|48747.6|48707.6|48682.6|48642.6|231
1675450200000|2023-02-03 18:50:00|48726|48686|48787.7|48747.7|48791|48751|48724.3|48684.3|137
1675450500000|2023-02-03 18:55:00|48781|48741|48757.9|48717.9|48784.5|48744.5|48724.4|48684.4|214
1675450800000|2023-02-03 19:00:00|48752.9|48712.9|48703.7|48663.7|48761.5|48721.5|48690.5|48650.5|345
1675451100000|2023-02-03 19:05:00|48708.7|48668.7|48638|48598|48715.5|48675.5|48628|48588|449
1675451400000|2023-02-03 19:10:00|48636.2|48596.2|48618.2|48578.2|48687.1|48647.1|48556.2|48516.2|1655
1675451700000|2023-02-03 19:15:00|48606.5|48566.5|48657|48617|48660.2|48620.2|48578.8|48527|821
1675645200000|2023-02-06 01:00:00|48770|48730|48494.7|48454.7|48773.2|48733.2|48486.3|48446.3|368
1675645500000|2023-02-06 01:05:00|48489.7|48449.7|48584.3|48544.3|48677.5|48637.5|48489.7|48449.7|178
1675645800000|2023-02-06 01:10:00|48592.7|48552.7|48592.7|48552.7|48622.7|48582.7|48554.3|48514.3|57
1675646100000|2023-02-06 01:15:00|48594.2|48554.2|48509.4|48469.4|48599.5|48559.5|48446.3|48406.3|135
1675646400000|2023-02-06 01:20:00|48507.8|48467.8|48439.6|48399.6|48507.8|48467.8|48413|48373|59
1675646700000|2023-02-06 01:25:00|48444.6|48404.6|48486.1|48446.1|48494.5|48454.5|48436.1|48396.1|38
1675647000000|2023-02-06 01:30:00|48489.5|48449.5|48506|48466|48516.1|48476.1|48484.4|48444.4|15
1675647300000|2023-02-06 01:35:00|48509.4|48469.4|48512.5|48472.5|48530.9|48490.9|48506|48466|8
1675647600000|2023-02-06 01:40:00|48507.5|48467.5|48532.1|48492.1|48534|48494|48507.5|48467.5|22
1675647900000|2023-02-06 01:45:00|48535.5|48495.5|48602|48562|48603.6|48563.6|48535.5|48495.5|20
1675648200000|2023-02-06 01:50:00|48600.4|48560.4|48598.8|48558.8|48622|48582|48588.8|48548.8|24
1675648500000|2023-02-06 01:55:00|48600.3|48560.3|48567.1|48527.1|48610.3|48570.3|48567.1|48527.1|12
1675648800000|2023-02-06 02:00:00|48573.7|48533.7|48557|48517|48573.7|48533.7|48545.5|48505.5|12
1675649100000|2023-02-06 02:05:00|48562|48522|48526.9|48486.9|48562|48522|48525.4|48485.4|11
1675649400000|2023-02-06 02:10:00|48530.4|48490.4|48545.3|48505.3|48560.3|48520.3|48530.4|48490.4|17
1675649700000|2023-02-06 02:15:00|48543.7|48503.7|48551.8|48511.8|48561.8|48521.8|48543.7|48503.7|10
1675650000000|2023-02-06 02:20:00|48553.3|48513.3|48548.2|48508.2|48558.3|48518.3|48546.7|48506.7|5
1675650300000|2023-02-06 02:25:00|48546.7|48506.7|48538.2|48498.2|48556.7|48516.7|48533.2|48493.2|8
1675650600000|2023-02-06 02:30:00|48538.1|48498.1|48528.1|48488.1|48549.7|48509.7|48508.1|48468.1|7
1675650900000|2023-02-06 02:35:00|48538.1|48498.1|48533|48493|48548|48508|48528|48488|4
1675651200000|2023-02-06 02:40:00|48529.5|48489.5|48504.7|48464.7|48537.9|48497.9|48494.7|48454.7|13
1675651500000|2023-02-06 02:45:00|48506.3|48466.3|48514.6|48474.6|48514.7|48474.7|48494.7|48454.7|4
1675651800000|2023-02-06 02:50:00|48513.1|48473.1|48524.6|48484.6|48524.6|48484.6|48504.6|48464.6|2
1675652100000|2023-02-06 02:55:00|48526.1|48486.1|48554.5|48514.5|48554.5|48514.5|48524.5|48484.5|1
1675652400000|2023-02-06 03:00:00|48547.6|48507.6|48587.5|48547.5|48599.1|48559.1|48536|48496|17
1675652700000|2023-02-06 03:05:00|48589.1|48549.1|48602.1|48562.1|48630.6|48590.6|48589.1|48549.1|19
1675653000000|2023-02-06 03:10:00|48600.6|48560.6|48580.5|48540.5|48602.1|48562.1|48578.9|48538.9|3
1675653300000|2023-02-06 03:15:00|48583.9|48543.9|48577.3|48537.3|48610.4|48570.4|48575.7|48535.7|7
1675653600000|2023-02-06 03:20:00|48577.2|48537.2|48580.6|48540.6|48584|48544|48562.2|48522.2|3
1675653900000|2023-02-06 03:25:00|48584|48544|48600.2|48560.2|48600.2|48560.2|48562.4|48522.4|4
1675654200000|2023-02-06 03:30:00|48598.6|48558.6|48553.6|48513.6|48598.6|48558.6|48550.2|48510.2|3
1675654500000|2023-02-06 03:35:00|48553.5|48513.5|48540|48500|48560.1|48520.1|48538.5|48498.5|3
1675654800000|2023-02-06 03:40:00|48533.2|48493.2|48529.9|48489.9|48541.5|48501.5|48526.5|48486.5|5
1675655100000|2023-02-06 03:45:00|48528.4|48488.4|48508.3|48468.3|48533.4|48493.4|48508.3|48468.3|4
1675655400000|2023-02-06 03:50:00|48504.9|48464.9|48513.2|48473.2|48519.8|48479.8|48504.8|48464.8|3
1675655700000|2023-02-06 03:55:00|48506.6|48466.6|48516.5|48476.5|48516.6|48476.6|48503.1|48463.1|2
1675656000000|2023-02-06 04:00:00|48526.5|48486.5|48526.4|48486.4|48526.5|48486.5|48526.4|48486.4|0
1675656300000|2023-02-06 04:05:00|48533|48493|48542.9|48502.9|48546.4|48506.4|48533|48493|1
1675656600000|2023-02-06 04:10:00|48546.3|48506.3|48546.3|48506.3|48546.3|48506.3|48542.9|48502.9|0
1675656900000|2023-02-06 04:15:00|48546.2|48506.2|48546.2|48506.2|48546.2|48506.2|48536.2|48496.2|0
1675657200000|2023-02-06 04:20:00|48546.1|48506.1|48536.1|48496.1|48546.1|48506.1|48536.1|48496.1|0
1675657500000|2023-02-06 04:25:00|48539.5|48499.5|48536|48496|48546|48506|48536|48496|0
1675657800000|2023-02-06 04:30:00|48537.6|48497.6|48535.9|48495.9|48541|48501|48527.5|48487.5|2
1675658100000|2023-02-06 04:35:00|48535.8|48495.8|48535.8|48495.8|48535.8|48495.8|48535.8|48495.8|0
1675658400000|2023-02-06 04:40:00|48532.4|48492.4|48535.7|48495.7|48535.8|48495.8|48527.3|48487.3|2
1675658700000|2023-02-06 04:45:00|48534.1|48494.1|48514.1|48474.1|48534.1|48494.1|48514.1|48474.1|1
1675659000000|2023-02-06 04:50:00|48514|48474|48522.4|48482.4|48525.6|48485.6|48510.9|48470.9|4
1675659300000|2023-02-06 04:55:00|48524|48484|48525.5|48485.5|48525.5|48485.5|48524|48484|2
1675659600000|2023-02-06 05:00:00|48525.4|48485.4|48535.4|48495.4|48535.4|48495.4|48513.9|48473.9|3
1675659900000|2023-02-06 05:05:00|48531.9|48491.9|48525.3|48485.3|48531.9|48491.9|48520.3|48480.3|3
1675660200000|2023-02-06 05:10:00|48525.2|48485.2|48526.8|48486.8|48528.4|48488.4|48516.8|48476.8|1
1675660500000|2023-02-06 05:15:00|48526.7|48486.7|48578.2|48538.2|48579.8|48539.8|48526.7|48486.7|23
1675660800000|2023-02-06 05:20:00|48568.2|48528.2|48558.4|48518.4|48568.2|48528.2|48545|48505|6
1675661100000|2023-02-06 05:25:00|48561.9|48521.9|48553.4|48513.4|48561.9|48521.9|48553.4|48513.4|0
1675661400000|2023-02-06 05:30:00|48556.8|48516.8|48564.8|48524.8|48613.3|48573.3|48541.8|48501.8|27
1675661700000|2023-02-06 05:35:00|48554.8|48514.8|48554.7|48514.7|48584.8|48544.8|48553.2|48513.2|8
1675662000000|2023-02-06 05:40:00|48558.2|48518.2|48561.5|48521.5|48574.7|48534.7|48551.5|48511.5|3
1675662300000|2023-02-06 05:45:00|48558.1|48518.1|48514.6|48474.6|48563.1|48523.1|48514.6|48474.6|5
1675662600000|2023-02-06 05:50:00|48513|48473|48501.3|48461.3|48514.6|48474.6|48494.5|48454.5|5
1675662900000|2023-02-06 05:55:00|48491.3|48451.3|48527.8|48487.8|48531.3|48491.3|48487.9|48447.9|65
1675663200000|2023-02-06 06:00:00|48532.8|48492.8|48504.3|48464.3|48534.4|48494.4|48504.3|48464.3|1
1675663500000|2023-02-06 06:05:00|48505.8|48465.8|48474.2|48434.2|48505.8|48465.8|48465.8|48425.8|4
1675663800000|2023-02-06 06:10:00|48475.8|48435.8|48454.1|48414.1|48485.8|48445.8|48449.1|48409.1|20
1675664100000|2023-02-06 06:15:00|48449.1|48409.1|48422.5|48382.5|48449.1|48409.1|48410.6|48370.6|20
1675664400000|2023-02-06 06:20:00|48422.4|48382.4|48415.8|48375.8|48427.4|48387.4|48415.8|48375.8|6
1675664700000|2023-02-06 06:25:00|48420.8|48380.8|48450.7|48410.7|48472.3|48432.3|48420.8|48380.8|13
1675665000000|2023-02-06 06:30:00|48452.3|48412.3|48422.2|48382.2|48490.7|48450.7|48422.2|48382.2|13
1675665300000|2023-02-06 06:35:00|48418.8|48378.8|48433.7|48393.7|48435.2|48395.2|48398.7|48358.7|40
1675665600000|2023-02-06 06:40:00|48430.2|48390.2|48403.6|48363.6|48433.7|48393.7|48403.6|48363.6|48
1675665900000|2023-02-06 06:45:00|48395.1|48355.1|48380.4|48340.4|48395.1|48355.1|48373.6|48333.6|12
1675666200000|2023-02-06 06:50:00|48375.4|48335.4|48378.7|48338.7|48378.8|48338.8|48368.7|48328.7|13
1675666500000|2023-02-06 06:55:00|48377.2|48337.2|48368.6|48328.6|48377.2|48337.2|48347.1|48307.1|22
1675666800000|2023-02-06 07:00:00|48362.1|48322.1|48347|48307|48367.1|48327.1|48347|48307|9
1675667100000|2023-02-06 07:05:00|48348.5|48308.5|48361.9|48321.9|48370.3|48330.3|48348.5|48308.5|11
1675667400000|2023-02-06 07:10:00|48356.9|48316.9|48341.8|48301.8|48356.9|48316.9|48331.8|48291.8|16
1675667700000|2023-02-06 07:15:00|48338.4|48298.4|48341.7|48301.7|48351.8|48311.8|48331.8|48291.8|7
1675668000000|2023-02-06 07:20:00|48336.7|48296.7|48293.5|48253.5|48341.7|48301.7|48287|48247|33
1675668300000|2023-02-06 07:25:00|48292|48252|48285.3|48245.3|48316.9|48276.9|48273.5|48233.5|29
1675668600000|2023-02-06 07:30:00|48275.3|48235.3|48318.3|48278.3|48358.4|48318.4|48275.3|48235.3|52
1675668900000|2023-02-06 07:35:00|48316.8|48276.8|48354.8|48314.8|48357.9|48317.9|48311.7|48271.7|42
1675669200000|2023-02-06 07:40:00|48356.4|48316.4|48364.4|48324.4|48394.4|48354.4|48349.5|48309.5|9
1675669500000|2023-02-06 07:45:00|48359.4|48319.4|48253.1|48213.1|48359.4|48319.4|48251.5|48211.5|42
1675669800000|2023-02-06 07:50:00|48261.2|48221.2|48238|48198|48273.1|48233.1|48234.5|48194.5|31
1675670100000|2023-02-06 07:55:00|48234.5|48194.5|48276|48236|48277.6|48237.6|48234.5|48194.5|30
1675670400000|2023-02-06 08:00:00|48271|48231|48255.9|48215.9|48274.4|48234.4|48255.9|48215.9|15
1675670700000|2023-02-06 08:05:00|48265.9|48225.9|48301.2|48261.2|48301.2|48261.2|48265.9|48225.9|58
1675671000000|2023-02-06 08:10:00|48306.2|48266.2|48322.6|48282.6|48332.7|48292.7|48306.2|48266.2|28
1675671300000|2023-02-06 08:15:00|48319.2|48279.2|48314.1|48274.1|48332.6|48292.6|48307.6|48267.6|24
1675671600000|2023-02-06 08:20:00|48309.1|48269.1|48320.9|48280.9|48352.5|48312.5|48309.1|48269.1|12
1675671900000|2023-02-06 08:25:00|48317.5|48277.5|48312.4|48272.4|48320.9|48280.9|48310.8|48270.8|24
1675672200000|2023-02-06 08:30:00|48315.8|48275.8|48305.7|48265.7|48330.8|48290.8|48302.3|48262.3|14
1675672500000|2023-02-06 08:35:00|48302.3|48262.3|48299.1|48259.1|48305.7|48265.7|48290.6|48250.6|28
1675672800000|2023-02-06 08:40:00|48297.5|48257.5|48312.1|48272.1|48320.6|48280.6|48297.5|48257.5|21
1675673100000|2023-02-06 08:45:00|48324|48284|48305.5|48265.5|48324|48284|48303.9|48263.9|7
1675673400000|2023-02-06 08:50:00|48308.9|48268.9|48330.4|48290.4|48346.9|48306.9|48308.9|48268.9|15
1675673700000|2023-02-06 08:55:00|48320.4|48280.4|48330.3|48290.3|48333.8|48293.8|48310.4|48270.4|23
1675674000000|2023-02-06 09:00:00|48328.7|48288.7|48310.2|48270.2|48328.7|48288.7|48310.2|48270.2|11
1675674300000|2023-02-06 09:05:00|48308.6|48268.6|48298.6|48258.6|48313.6|48273.6|48290.1|48250.1|17
1675674600000|2023-02-06 09:10:00|48298.5|48258.5|48270|48230|48300.1|48260.1|48260.1|48220.1|55
1675674900000|2023-02-06 09:15:00|48278.5|48238.5|48298|48258|48313|48273|48270|48230|24
1675675200000|2023-02-06 09:20:00|48301.5|48261.5|48298|48258|48304.5|48264.5|48284.6|48244.6|12
1675675500000|2023-02-06 09:25:00|48297.9|48257.9|48281.3|48241.3|48299.5|48259.5|48281.3|48241.3|12
1675675800000|2023-02-06 09:30:00|48286.3|48246.3|48258.1|48218.1|48301.2|48261.2|48258.1|48218.1|71
1675676100000|2023-02-06 09:35:00|48253.1|48213.1|48269.6|48229.6|48278.1|48238.1|48248.1|48208.1|21
1675676400000|2023-02-06 09:40:00|48268|48228|48254.5|48214.5|48289.5|48249.5|48243|48203|29
1675676700000|2023-02-06 09:45:00|48251|48211|48257.9|48217.9|48269.5|48229.5|48242.9|48202.9|33
1675677000000|2023-02-06 09:50:00|48254.4|48214.4|48250.9|48210.9|48257.9|48217.9|48247.8|48207.8|17
1675677300000|2023-02-06 09:55:00|48254.3|48214.3|48264.2|48224.2|48274.3|48234.3|48249.3|48209.3|15
1675677600000|2023-02-06 10:00:00|48269.2|48229.2|48240.7|48200.7|48269.2|48229.2|48235.7|48195.7|28
1675677900000|2023-02-06 10:05:00|48235.7|48195.7|48257.5|48217.5|48260.7|48220.7|48235.7|48195.7|32
1675678200000|2023-02-06 10:10:00|48289|48249|48284|48244|48310.6|48270.6|48269|48229|47
1675678500000|2023-02-06 10:15:00|48280.5|48240.5|48270.4|48230.4|48290.5|48250.5|48268.9|48228.9|22
1675678800000|2023-02-06 10:20:00|48265.4|48225.4|48263.4|48223.4|48282|48242|48260|48220|18
1675679100000|2023-02-06 10:25:00|48261.9|48221.9|48248.4|48208.4|48273.4|48233.4|48248.4|48208.4|19
1675679400000|2023-02-06 10:30:00|48248.3|48208.3|48236.4|48196.4|48248.3|48208.3|48226.4|48186.4|10
1675679700000|2023-02-06 10:35:00|48236.3|48196.3|48217.8|48177.8|48236.3|48196.3|48204.4|48164.4|21
1675680000000|2023-02-06 10:40:00|48216.3|48176.3|48239.3|48199.3|48252.7|48212.7|48207.8|48167.8|30
1675680300000|2023-02-06 10:45:00|48232.7|48192.7|48259.2|48219.2|48304.2|48264.2|48229.3|48189.3|87
1675680600000|2023-02-06 10:50:00|48257.6|48217.6|48229.1|48189.1|48257.6|48217.6|48224.5|48184.5|26
1675680900000|2023-02-06 10:55:00|48227.5|48187.5|48217.5|48177.5|48227.5|48187.5|48205.6|48165.6|43
1675681200000|2023-02-06 11:00:00|48222.5|48182.5|48195.8|48155.8|48224|48184|48185.9|48145.9|45
1675681500000|2023-02-06 11:05:00|48200.8|48160.8|48180.7|48140.7|48205.8|48165.8|48170.7|48130.7|27
1675681800000|2023-02-06 11:10:00|48175.7|48135.7|48095.6|48055.6|48175.7|48135.7|48084.1|48044.1|133
1675682100000|2023-02-06 11:15:00|48094.1|48054.1|48087.1|48047.1|48105.6|48065.6|48077.1|48037.1|58
1675682400000|2023-02-06 11:20:00|48085.6|48045.6|48073.9|48033.9|48085.6|48045.6|48065.5|48025.5|24
1675682700000|2023-02-06 11:25:00|48083.9|48043.9|48104.2|48064.2|48104.2|48064.2|48067.4|48027.4|42
1675683000000|2023-02-06 11:30:00|48092.3|48052.3|48122.2|48082.2|48155.3|48115.3|48092.3|48052.3|60
1675683300000|2023-02-06 11:35:00|48120.7|48080.7|48099|48059|48130.6|48090.6|48084|48044|27
1675683600000|2023-02-06 11:40:00|48100.6|48060.6|48142|48102|48142|48102|48075.6|48035.6|49
1675683900000|2023-02-06 11:45:00|48138.6|48098.6|48146.9|48106.9|48152|48112|48102|48062|23
1675684200000|2023-02-06 11:50:00|48151.9|48111.9|48151.8|48111.8|48160.3|48120.3|48141.9|48101.9|10
1675684500000|2023-02-06 11:55:00|48150.3|48110.3|48191.8|48151.8|48191.8|48151.8|48146.8|48106.8|22
1675684800000|2023-02-06 12:00:00|48188.3|48148.3|48164.7|48124.7|48204.8|48164.8|48161.7|48121.7|77
1675685100000|2023-02-06 12:05:00|48161.7|48121.7|48171.6|48131.6|48173.2|48133.2|48128.5|48088.5|33
1675685400000|2023-02-06 12:10:00|48170|48130|48166.5|48126.5|48179.6|48139.6|48159.6|48119.6|23
1675685700000|2023-02-06 12:15:00|48176.5|48136.5|48217.6|48177.6|48217.6|48177.6|48161.4|48121.4|77
1675686000000|2023-02-06 12:20:00|48207.6|48167.6|48197.5|48157.5|48234.5|48194.5|48167.5|48127.5|35
1675686300000|2023-02-06 12:25:00|48195.9|48155.9|48141.2|48101.2|48204.4|48164.4|48140.9|48100.9|65
1675686600000|2023-02-06 12:30:00|48139.7|48099.7|48123.1|48083.1|48161.2|48121.2|48118.1|48078.1|56
1675686900000|2023-02-06 12:35:00|48113.1|48073.1|48091.4|48051.4|48126.5|48086.5|48091.4|48051.4|41
1675687200000|2023-02-06 12:40:00|48089.9|48049.9|48084.8|48044.8|48108.3|48068.3|48079.8|48039.8|54
1675687500000|2023-02-06 12:45:00|48079.8|48039.8|48114.7|48074.7|48114.7|48074.7|48079.8|48039.8|52
1675687800000|2023-02-06 12:50:00|48118.2|48078.2|48113.1|48073.1|48118.2|48078.2|48096.2|48056.2|49
1675688100000|2023-02-06 12:55:00|48109.6|48069.6|48134.5|48094.5|48144.6|48104.6|48109.6|48069.6|80
1675688400000|2023-02-06 13:00:00|48161.5|48121.5|48122.9|48082.9|48164.5|48124.5|48111.4|48071.4|110
1675688700000|2023-02-06 13:05:00|48121.4|48081.4|48087.8|48047.8|48121.4|48081.4|48085.9|48045.9|62
1675689000000|2023-02-06 13:10:00|48089.4|48049.4|48105.1|48065.1|48106.6|48066.6|48053.2|48013.2|136
1675689300000|2023-02-06 13:15:00|48101.6|48061.6|48138|48098|48145|48105|48061.6|48021.6|107
1675689600000|2023-02-06 13:20:00|48136.5|48096.5|48154.5|48114.5|48179.5|48139.5|48116.5|48076.5|93
1675689900000|2023-02-06 13:25:00|48158|48118|48126.3|48086.3|48158|48118|48106.4|48066.4|63
1675690200000|2023-02-06 13:30:00|48129.4|48089.4|48097.8|48057.8|48145.9|48105.9|48096.3|48056.3|48
1675690500000|2023-02-06 13:35:00|48099.3|48059.3|48142.7|48102.7|48152.7|48112.7|48096.2|48056.2|54
1675690800000|2023-02-06 13:40:00|48150.8|48110.8|48177.2|48137.2|48219.2|48179.2|48124.2|48084.2|138
1675693800000|2023-02-06 14:30:00|48199.5|48159.5|48064.4|48024.4|48242.9|48202.9|48064.4|48024.4|1629
1675694100000|2023-02-06 14:35:00|48074.4|48034.4|48084.3|48044.3|48162.9|48122.9|48057.8|48017.8|517
1675694400000|2023-02-06 14:40:00|48091.3|48051.3|48141.9|48101.9|48193.9|48153.9|48077.8|48037.8|518
1675694700000|2023-02-06 14:45:00|48146.9|48106.9|48170.3|48130.3|48231.5|48191.5|48077.6|48037.6|465
1675695000000|2023-02-06 14:50:00|48163.3|48123.3|48185.2|48145.2|48226.8|48186.8|48100.3|48060.3|516
1675695300000|2023-02-06 14:55:00|48180.2|48140.2|48173.2|48133.2|48194.7|48154.7|48115.2|48075.2|217
1675695600000|2023-02-06 15:00:00|48169.7|48129.7|48224.6|48184.6|48283.1|48243.1|48149.7|48109.7|408
1675695900000|2023-02-06 15:05:00|48228.1|48188.1|48249.9|48209.9|48266.5|48226.5|48196.5|48156.5|237
1675696200000|2023-02-06 15:10:00|48239.9|48199.9|48156.8|48116.8|48239.9|48199.9|48156.8|48116.8|266
1675696500000|2023-02-06 15:15:00|48155.2|48115.2|48107.5|48067.5|48155.2|48115.2|48064.5|48024.5|568
1675696800000|2023-02-06 15:20:00|48114|48074|48121.3|48081.3|48159|48119|48095.9|48055.9|513
1675697100000|2023-02-06 15:25:00|48117.8|48077.8|48018.6|47978.6|48142.8|48102.8|48015.1|47975.1|493
1675697400000|2023-02-06 15:30:00|48015.1|47975.1|48053.5|48013.5|48091.6|48051.6|48015.1|47975.1|468
1675697700000|2023-02-06 15:35:00|48055|48015|48031.9|47991.9|48104.9|48064.9|48025.3|47985.3|414
1675698000000|2023-02-06 15:40:00|48028.4|47988.4|47998.7|47958.7|48058.4|48018.4|47992.2|47952.2|497
1675698300000|2023-02-06 15:45:00|47992.2|47952.2|47926.7|47886.7|48004.1|47964.1|47919.1|47879.1|504
1675698600000|2023-02-06 15:50:00|47930.2|47890.2|47881.6|47841.6|47953.2|47913.2|47868.1|47828.1|459
1675698900000|2023-02-06 15:55:00|47875.1|47835.1|47979.6|47939.6|47979.6|47939.6|47875.1|47835.1|342
1675699200000|2023-02-06 16:00:00|47981.1|47941.1|47969.5|47929.5|48016.1|47976.1|47944.5|47904.5|417
1675699500000|2023-02-06 16:05:00|47973|47933|48049|48009|48105.1|48065.1|47969.5|47929.5|391
1675699800000|2023-02-06 16:10:00|48050.5|48010.5|47987|47947|48060.5|48020.5|47960.5|47920.5|284
1675700100000|2023-02-06 16:15:00|47990.4|47950.4|48040.4|48000.4|48061.9|48021.9|47978.9|47938.9|239
1675700400000|2023-02-06 16:20:00|48038.8|47998.8|48038.7|47998.7|48070.4|48030.4|47997.2|47957.2|194
1675700700000|2023-02-06 16:25:00|48040.3|48000.3|48004.1|47964.1|48055.6|48015.6|47977.6|47937.6|221
1675701000000|2023-02-06 16:30:00|48005.6|47965.6|48032.1|47992.1|48035.5|47995.5|47957.5|47917.5|306
1675701300000|2023-02-06 16:35:00|48030.5|47990.5|48067|48027|48077|48037|48004|47964|224
1675701600000|2023-02-06 16:40:00|48063.5|48023.5|48083.4|48043.4|48121.5|48081.5|48018.5|47978.5|274
1675701900000|2023-02-06 16:45:00|48086.5|48046.5|48064.8|48024.8|48104.9|48064.9|48016.4|47976.4|293
1675702200000|2023-02-06 16:50:00|48059.8|48019.8|48038.2|47998.2|48116.4|48076.4|48038.2|47998.2|183
1675702500000|2023-02-06 16:55:00|48036.7|47996.7|47981.6|47941.6|48046.7|48006.7|47976.6|47936.6|169
1675702800000|2023-02-06 17:00:00|48008.2|47968.2|47951.5|47911.5|48008.2|47968.2|47930.1|47890.1|235
1675703100000|2023-02-06 17:05:00|47950|47910|47913.4|47873.4|47966.5|47926.5|47913|47873|191
1675703400000|2023-02-06 17:10:00|47901.9|47861.9|47939.8|47899.8|47986.4|47946.4|47896.9|47856.9|290
1675703700000|2023-02-06 17:15:00|47943.3|47903.3|47943.2|47903.2|47973.3|47933.3|47926.7|47886.7|185
1675704000000|2023-02-06 17:20:00|47953.2|47913.2|47900.1|47860.1|47956.7|47916.7|47886.6|47846.6|202
1675704300000|2023-02-06 17:25:00|47898.6|47858.6|47883.5|47843.5|47919.6|47879.6|47871.6|47831.6|260
1675704600000|2023-02-06 17:30:00|47888.5|47848.5|47869.9|47829.9|47903|47863|47866.5|47826.5|213
1675704900000|2023-02-06 17:35:00|47873.4|47833.4|47879.9|47839.9|47886.4|47846.4|47849.9|47809.9|228
1675705200000|2023-02-06 17:40:00|47876.4|47836.4|47886.3|47846.3|47904.4|47864.4|47869.8|47829.8|241
1675705500000|2023-02-06 17:45:00|47879.8|47839.8|47847.7|47807.7|47889.8|47849.8|47833.2|47793.2|355
1675705800000|2023-02-06 17:50:00|47851.2|47811.2|47819.6|47779.6|47897.7|47857.7|47804.6|47764.6|249
1675706100000|2023-02-06 17:55:00|47824.6|47784.6|47869.5|47829.5|47906.1|47866.1|47824.6|47784.6|246
1675706400000|2023-02-06 18:00:00|47866|47826|47854.4|47814.4|47869.5|47829.5|47813|47773|315
1675706700000|2023-02-06 18:05:00|47849.4|47809.4|47862.8|47822.8|47872.9|47832.9|47822.9|47782.9|180
1675707000000|2023-02-06 18:10:00|47867.8|47827.8|47912.8|47872.8|47962.8|47922.8|47867.8|47827.8|321
1675707300000|2023-02-06 18:15:00|47911.2|47871.2|47896.2|47856.2|47932.7|47892.7|47886.2|47846.2|227
1675707600000|2023-02-06 18:20:00|47899.6|47859.6|47912.6|47872.6|47929.1|47889.1|47879.6|47839.6|109
1675707900000|2023-02-06 18:25:00|47911.1|47871.1|47882.9|47842.9|47911.1|47871.1|47878|47838|198
1675708200000|2023-02-06 18:30:00|47881.4|47841.4|47926.3|47886.3|47926.4|47886.4|47881.4|47841.4|216
1675708500000|2023-02-06 18:35:00|47924.8|47884.8|47928.7|47888.7|47956.7|47916.7|47903.3|47863.3|660
1675708800000|2023-02-06 18:40:00|47930.2|47890.2|47897.1|47857.1|47941.7|47901.7|47895.1|47855.1|185
1675709100000|2023-02-06 18:45:00|47893.6|47853.6|47874|47834|47897.1|47857.1|47807.9|47767.9|588
1675709400000|2023-02-06 18:50:00|47872.4|47832.4|47853.9|47813.9|47877.4|47837.4|47837.4|47797.4|251
1675709700000|2023-02-06 18:55:00|47847.4|47807.4|47866.4|47826.4|47881.4|47841.4|47847.4|47807.4|239
1675710000000|2023-02-06 19:00:00|47871.4|47831.4|47869.3|47829.3|47879.4|47839.4|47849.3|47809.3|345
1675710300000|2023-02-06 19:05:00|47865.9|47825.9|47910.3|47870.3|47915.3|47875.3|47862.8|47822.8|506
1675710600000|2023-02-06 19:10:00|47906.8|47866.8|47892.8|47852.8|47945.3|47905.3|47884.8|47844.8|1147
1675710900000|2023-02-06 19:15:00|47887.8|47847.8|47872.7|47832.7|47914.8|47874.8|47869.7|47829.7|599
1675731600000|2023-02-07 01:00:00|47913|47873|47935.9|47895.9|47983.9|47943.9|47884.5|47844.5|183
1675731900000|2023-02-07 01:05:00|47932.4|47892.4|47950.8|47910.8|47955.8|47915.8|47930.9|47890.9|31
1675732200000|2023-02-07 01:10:00|47954.3|47914.3|47928.2|47888.2|47955.8|47915.8|47912.7|47872.7|60
1675732500000|2023-02-07 01:15:00|47929.7|47889.7|47873.1|47833.1|47929.7|47889.7|47866.7|47826.7|38
1675732800000|2023-02-07 01:20:00|47876.7|47836.7|47884.6|47844.6|47884.6|47844.6|47856.6|47816.6|28
1675733100000|2023-02-07 01:25:00|47894.6|47854.6|47887.5|47847.5|47902.5|47862.5|47879.5|47839.5|18
1675733400000|2023-02-07 01:30:00|47892.5|47852.5|47933.9|47893.9|47937.4|47897.4|47891|47851|19
1675733700000|2023-02-07 01:35:00|47925.4|47885.4|47923.8|47883.8|47925.4|47885.4|47913.8|47873.8|8
1675734000000|2023-02-07 01:40:00|47913.8|47873.8|47918.7|47878.7|47923.7|47883.7|47907.3|47867.3|7
1675734300000|2023-02-07 01:45:00|47915.2|47875.2|47913.6|47873.6|47918.7|47878.7|47913.6|47873.6|0
1675734600000|2023-02-07 01:50:00|47917.1|47877.1|47935|47895|47942|47902|47913.6|47873.6|20
1675734900000|2023-02-07 01:55:00|47945|47905|47956.4|47916.4|47963|47923|47943.5|47903.5|8
1675735200000|2023-02-07 02:00:00|47962.9|47922.9|47944.8|47904.8|47962.9|47922.9|47936.4|47896.4|17
1675735500000|2023-02-07 02:05:00|47949.8|47909.8|47934.8|47894.8|47949.8|47909.8|47934.8|47894.8|6
1675735800000|2023-02-07 02:10:00|47934.7|47894.7|47933.2|47893.2|47934.7|47894.7|47929.7|47889.7|7
1675736100000|2023-02-07 02:15:00|47929.7|47889.7|47936.1|47896.1|47939.7|47899.7|47924.7|47884.7|8
1675736400000|2023-02-07 02:20:00|47933.1|47893.1|47941|47901|47941|47901|47923.1|47883.1|8
1675736700000|2023-02-07 02:25:00|47939.5|47899.5|47937.9|47897.9|47941|47901|47932.9|47892.9|8
1675737000000|2023-02-07 02:30:00|47939.4|47899.4|47950.8|47910.8|47962.4|47922.4|47939.4|47899.4|45
1675737300000|2023-02-07 02:35:00|47954.3|47914.3|47957.2|47917.2|47962.3|47922.3|47953.7|47913.7|6
1675737600000|2023-02-07 02:40:00|47962.2|47922.2|47962.1|47922.1|47962.2|47922.2|47947.2|47907.2|10
1675737900000|2023-02-07 02:45:00|47955.6|47915.6|47962.1|47922.1|47962.1|47922.1|47955.6|47915.6|7
1675738200000|2023-02-07 02:50:00|47957.1|47917.1|47945.5|47905.5|47962.1|47922.1|47945.5|47905.5|12
1675738500000|2023-02-07 02:55:00|47945.4|47905.4|47943.9|47903.9|47949|47909|47935.4|47895.4|5
1675738800000|2023-02-07 03:00:00|47942.4|47902.4|47928.8|47888.8|47943.9|47903.9|47928.8|47888.8|9
1675739100000|2023-02-07 03:05:00|47932.3|47892.3|47938.7|47898.7|47940.2|47900.2|47932.3|47892.3|8
1675739400000|2023-02-07 03:10:00|47933.7|47893.7|47933.6|47893.6|47936.7|47896.7|47932.2|47892.2|4
1675739700000|2023-02-07 03:15:00|47932.1|47892.1|47922.1|47882.1|47933.6|47893.6|47922.1|47882.1|2
1675740000000|2023-02-07 03:20:00|47923.6|47883.6|47938.5|47898.5|47938.5|47898.5|47922|47882|10
1675740300000|2023-02-07 03:25:00|47935|47895|47944.9|47904.9|47948.4|47908.4|47934.9|47894.9|8
1675740600000|2023-02-07 03:30:00|47943.4|47903.4|47923.3|47883.3|47944.9|47904.9|47923.3|47883.3|8
1675740900000|2023-02-07 03:35:00|47926.8|47886.8|47933.2|47893.2|47933.3|47893.3|47921.7|47881.7|14
1675741200000|2023-02-07 03:40:00|47931.7|47891.7|47918.1|47878.1|47931.7|47891.7|47918.1|47878.1|8
1675741500000|2023-02-07 03:45:00|47919.6|47879.6|47926|47886|47926|47886|47919.6|47879.6|5
1675741800000|2023-02-07 03:50:00|47923|47883|47914.4|47874.4|47926|47886|47914.4|47874.4|1
1675742100000|2023-02-07 03:55:00|47905.9|47865.9|47901.4|47861.4|47905.9|47865.9|47901.4|47861.4|2
1675742400000|2023-02-07 04:00:00|47897.8|47857.8|47884.8|47844.8|47899.8|47859.8|47884.8|47844.8|13
1675742700000|2023-02-07 04:05:00|47881.3|47841.3|47886.2|47846.2|47892.7|47852.7|47881.3|47841.3|4
1675743000000|2023-02-07 04:10:00|47889.7|47849.7|47881.1|47841.1|47889.7|47849.7|47881.1|47841.1|11
1675743300000|2023-02-07 04:15:00|47883.1|47843.1|47889.6|47849.6|47891.1|47851.1|47879.6|47839.6|5
1675743600000|2023-02-07 04:20:00|47889.5|47849.5|47884.5|47844.5|47889.5|47849.5|47879.5|47839.5|10
1675743900000|2023-02-07 04:25:00|47884.4|47844.4|47877.9|47837.9|47889.4|47849.4|47877.9|47837.9|10
1675744200000|2023-02-07 04:30:00|47881.4|47841.4|47884.8|47844.8|47892.8|47852.8|47881.4|47841.4|7
1675744500000|2023-02-07 04:35:00|47881.3|47841.3|47869.8|47829.8|47881.3|47841.3|47864.8|47824.8|5
1675744800000|2023-02-07 04:40:00|47869.7|47829.7|47877.6|47837.6|47881.2|47841.2|47864.7|47824.7|10
1675745100000|2023-02-07 04:45:00|47881.2|47841.2|47877.6|47837.6|47881.2|47841.2|47874.6|47834.6|3
1675745400000|2023-02-07 04:50:00|47879|47839|47882.5|47842.5|47884|47844|47875.5|47835.5|27
1675745700000|2023-02-07 04:55:00|47882.4|47842.4|47882.4|47842.4|47883.9|47843.9|47875.4|47835.4|1
1675746000000|2023-02-07 05:00:00|47878.9|47838.9|47882.3|47842.3|47882.3|47842.3|47878.8|47838.8|1
1675746300000|2023-02-07 05:05:00|47885.8|47845.8|47895.2|47855.2|47895.2|47855.2|47882.3|47842.3|4
1675746600000|2023-02-07 05:10:00|47893.7|47853.7|47891.6|47851.6|47893.7|47853.7|47890.1|47850.1|4
1675746900000|2023-02-07 05:15:00|47891.5|47851.5|47872|47832|47891.5|47851.5|47868.6|47828.6|8
1675747200000|2023-02-07 05:20:00|47877|47837|47873.4|47833.4|47877|47837|47868.5|47828.5|15
1675747500000|2023-02-07 05:25:00|47877|47837|47891.3|47851.3|47891.4|47851.4|47876.9|47836.9|11
1675747800000|2023-02-07 05:30:00|47896.3|47856.3|47948.3|47908.3|47949.8|47909.8|47896.3|47856.3|28
1675748100000|2023-02-07 05:35:00|47949.7|47909.7|47939.7|47899.7|47949.7|47909.7|47919.7|47879.7|5
1675748400000|2023-02-07 05:40:00|47936.1|47896.1|47941.1|47901.1|47941.1|47901.1|47931.1|47891.1|4
1675748700000|2023-02-07 05:45:00|47939.6|47899.6|47941|47901|47949.6|47909.6|47931|47891|13
1675749000000|2023-02-07 05:50:00|47946|47906|47957.4|47917.4|47962.4|47922.4|47941|47901|12
1675749300000|2023-02-07 05:55:00|47958.8|47918.8|47952.3|47912.3|47958.8|47918.8|47947.3|47907.3|4
1675749600000|2023-02-07 06:00:00|47950.8|47910.8|47958.7|47918.7|47973.7|47933.7|47947.3|47907.3|14
1675749900000|2023-02-07 06:05:00|47960.1|47920.1|47972.1|47932.1|47972.1|47932.1|47948.6|47908.6|5
1675750200000|2023-02-07 06:10:00|47975|47935|47978.5|47938.5|47978.6|47938.6|47963.6|47923.6|9
1675750500000|2023-02-07 06:15:00|47973.5|47933.5|47965.5|47925.5|47978.4|47938.4|47962|47922|23
1675750800000|2023-02-07 06:20:00|47965.4|47925.4|47970.4|47930.4|47974|47934|47965.4|47925.4|5
1675751100000|2023-02-07 06:25:00|47971.8|47931.8|47961.8|47921.8|47976.8|47936.8|47955.3|47915.3|6
1675751400000|2023-02-07 06:30:00|47961.7|47921.7|47971.7|47931.7|47971.7|47931.7|47961.7|47921.7|5
1675751700000|2023-02-07 06:35:00|47975.2|47935.2|47956.6|47916.6|47978.1|47938.1|47956.6|47916.6|4
1675752000000|2023-02-07 06:40:00|47953.1|47913.1|47960|47920|47965|47925|47938.1|47898.1|16
1675752300000|2023-02-07 06:45:00|47955|47915|47954.9|47914.9|47960|47920|47950|47910|1
1675752600000|2023-02-07 06:50:00|47948.5|47908.5|47962.8|47922.8|47962.8|47922.8|47948.5|47908.5|11
1675752900000|2023-02-07 06:55:00|47961.3|47921.3|47956.2|47916.2|47962.8|47922.8|47951.2|47911.2|2
1675753200000|2023-02-07 07:00:00|47952.7|47912.7|47944.7|47904.7|47959.8|47919.8|47939.7|47899.7|8
1675753500000|2023-02-07 07:05:00|47946.2|47906.2|47949.6|47909.6|47951.1|47911.1|47946.1|47906.1|2
1675753800000|2023-02-07 07:10:00|47946.1|47906.1|47941|47901|47951.1|47911.1|47941|47901|1
1675754100000|2023-02-07 07:15:00|47934.5|47894.5|47929.4|47889.4|47934.5|47894.5|47923|47883|6
1675754400000|2023-02-07 07:20:00|47932.9|47892.9|47929.3|47889.3|47932.9|47892.9|47929.3|47889.3|0
1675754700000|2023-02-07 07:25:00|47927.8|47887.8|47950.7|47910.7|47950.7|47910.7|47927.8|47887.8|4
1675755000000|2023-02-07 07:30:00|47953.7|47913.7|47935.6|47895.6|47957.2|47917.2|47935.6|47895.6|5
1675755300000|2023-02-07 07:35:00|47939.2|47899.2|47910.6|47870.6|47939.2|47899.2|47910.6|47870.6|5
1675755600000|2023-02-07 07:40:00|47910.5|47870.5|47915.5|47875.5|47915.5|47875.5|47906.9|47866.9|3
1675755900000|2023-02-07 07:45:00|47911.9|47871.9|47906.8|47866.8|47915.4|47875.4|47900.4|47860.4|6
1675756200000|2023-02-07 07:50:00|47910.4|47870.4|47905.3|47865.3|47911.8|47871.8|47896.8|47856.8|6
1675756500000|2023-02-07 07:55:00|47903.8|47863.8|47906.7|47866.7|47911.8|47871.8|47901.7|47861.7|4
1675756800000|2023-02-07 08:00:00|47909.6|47869.6|47931.6|47891.6|47931.6|47891.6|47906.7|47866.7|12
1675757100000|2023-02-07 08:05:00|47930.1|47890.1|47900|47860|47931.6|47891.6|47900|47860|4
1675757400000|2023-02-07 08:10:00|47903.6|47863.6|47894.9|47854.9|47903.6|47863.6|47888.5|47848.5|7
1675757700000|2023-02-07 08:15:00|47898.5|47858.5|47903.4|47863.4|47908.5|47868.5|47883.4|47843.4|24
1675758000000|2023-02-07 08:20:00|47908.4|47868.4|47856.8|47816.8|47913.4|47873.4|47856.8|47816.8|20
1675758300000|2023-02-07 08:25:00|47848.3|47808.3|47838.2|47798.2|47851.8|47811.8|47813.2|47773.2|27
1675758600000|2023-02-07 08:30:00|47834.7|47794.7|47853.1|47813.1|47853.1|47813.1|47824.7|47784.7|9
1675758900000|2023-02-07 08:35:00|47849.6|47809.6|47886|47846|47887.4|47847.4|47849.6|47809.6|77
1675759200000|2023-02-07 08:40:00|47889.5|47849.5|47895.9|47855.9|47906|47866|47885.9|47845.9|28
1675759500000|2023-02-07 08:45:00|47900.9|47860.9|47890.8|47850.8|47910.9|47870.9|47889.3|47849.3|10
1675759800000|2023-02-07 08:50:00|47894.3|47854.3|47897.8|47857.8|47904.3|47864.3|47890.8|47850.8|3
1675760100000|2023-02-07 08:55:00|47899.2|47859.2|47899.2|47859.2|47907.8|47867.8|47897.7|47857.7|3
1675760400000|2023-02-07 09:00:00|47897.7|47857.7|47895.5|47855.5|47905.6|47865.6|47895.5|47855.5|21
1675760700000|2023-02-07 09:05:00|47897|47857|47877.5|47837.5|47905.5|47865.5|47872.5|47832.5|63
1675761000000|2023-02-07 09:10:00|47879|47839|47878.9|47838.9|47898.9|47858.9|47877.4|47837.4|25
1675761300000|2023-02-07 09:15:00|47882.4|47842.4|47903.8|47863.8|47908.9|47868.9|47882.4|47842.4|50
1675761600000|2023-02-07 09:20:00|47907.3|47867.3|47917.3|47877.3|47918.7|47878.7|47897.3|47857.3|7
1675761900000|2023-02-07 09:25:00|47917.2|47877.2|47923.6|47883.6|47928.7|47888.7|47917.2|47877.2|7
1675762200000|2023-02-07 09:30:00|47922.2|47882.2|47907.1|47867.1|47922.2|47882.2|47898.6|47858.6|32
1675762500000|2023-02-07 09:35:00|47908.6|47868.6|47919.9|47879.9|47928.5|47888.5|47902.1|47862.1|10
1675762800000|2023-02-07 09:40:00|47918.5|47878.5|47919.8|47879.8|47923.4|47883.4|47914.9|47874.9|11
1675763100000|2023-02-07 09:45:00|47924.8|47884.8|47893.3|47853.3|47924.8|47884.8|47888.3|47848.3|10
1675763400000|2023-02-07 09:50:00|47894.8|47854.8|47886.7|47846.7|47906.8|47866.8|47875.3|47835.3|15
1675763700000|2023-02-07 09:55:00|47885.3|47845.3|47898.1|47858.1|47899.6|47859.6|47876.7|47836.7|18
1675764000000|2023-02-07 10:00:00|47893.1|47853.1|47894.5|47854.5|47919.5|47879.5|47891.6|47851.6|17
1675764300000|2023-02-07 10:05:00|47898|47858|47908|47868|47923|47883|47888|47848|138
1675764600000|2023-02-07 10:10:00|47906.5|47866.5|47889.3|47849.3|47911.5|47871.5|47871.4|47831.4|87
1675764900000|2023-02-07 10:15:00|47899.3|47859.3|47929.2|47889.2|47944.3|47904.3|47899.3|47859.3|52
1675765200000|2023-02-07 10:20:00|47927.8|47887.8|47919.2|47879.2|47927.8|47887.8|47904.8|47864.8|5
1675765500000|2023-02-07 10:25:00|47924.1|47884.1|47906.1|47866.1|47924.1|47884.1|47901.1|47861.1|12
1675765800000|2023-02-07 10:30:00|47899.1|47859.1|47871.1|47831.1|47902.6|47862.6|47867.5|47827.5|54
1675766100000|2023-02-07 10:35:00|47871|47831|47867.4|47827.4|47891|47851|47867.4|47827.4|35
1675766400000|2023-02-07 10:40:00|47854.5|47814.5|47831.5|47791.5|47854.5|47814.5|47818|47778|56
1675766700000|2023-02-07 10:45:00|47841.5|47801.5|47841.4|47801.4|47850|47810|47820|47780|49
1675767000000|2023-02-07 10:50:00|47839.9|47799.9|47834.9|47794.9|47844.9|47804.9|47831.4|47791.4|11
1675767300000|2023-02-07 10:55:00|47838.4|47798.4|47836.2|47796.2|47851.3|47811.3|47832.7|47792.7|71
1675767600000|2023-02-07 11:00:00|47837.7|47797.7|47839.7|47799.7|47849.8|47809.8|47831.2|47791.2|18
1675767900000|2023-02-07 11:05:00|47838.2|47798.2|47851.1|47811.1|47851.1|47811.1|47834.7|47794.7|11
1675768200000|2023-02-07 11:10:00|47849.6|47809.6|47821.6|47781.6|47851.1|47811.1|47818.1|47778.1|52
1675768500000|2023-02-07 11:15:00|47811.6|47771.6|47816.5|47776.5|47816.6|47776.6|47791.6|47751.6|90
1675768800000|2023-02-07 11:20:00|47813|47773|47801.4|47761.4|47816.5|47776.5|47795|47755|15
1675769100000|2023-02-07 11:25:00|47796.4|47756.4|47806.3|47766.3|47806.4|47766.4|47795|47755|21
1675769400000|2023-02-07 11:30:00|47807.8|47767.8|47827.7|47787.7|47836.3|47796.3|47807.8|47767.8|38
1675769700000|2023-02-07 11:35:00|47824.2|47784.2|47816.2|47776.2|47827.7|47787.7|47788.3|47748.3|49
1675770000000|2023-02-07 11:40:00|47814.7|47774.7|47841.1|47801.1|47851.1|47811.1|47814.7|47774.7|73
1675770300000|2023-02-07 11:45:00|47834.6|47794.6|47806|47766|47851.9|47811.9|47801|47761|37
1675770600000|2023-02-07 11:50:00|47816|47776|47800.9|47760.9|47816|47776|47787.4|47747.4|29
1675770900000|2023-02-07 11:55:00|47797.4|47757.4|47805.8|47765.8|47805.8|47765.8|47780.9|47740.9|33
1675771200000|2023-02-07 12:00:00|47798.8|47758.8|47785.8|47745.8|47815.8|47775.8|47783.7|47743.7|22
1675771500000|2023-02-07 12:05:00|47787.2|47747.2|47800.7|47760.7|47800.7|47760.7|47780.7|47740.7|27
1675771800000|2023-02-07 12:10:00|47795.7|47755.7|47835.6|47795.6|47835.6|47795.6|47794.2|47754.2|7
1675772100000|2023-02-07 12:15:00|47828.5|47788.5|47856.3|47816.3|47871.4|47831.4|47827|47787|49
1675772400000|2023-02-07 12:20:00|47853.4|47813.4|47864.8|47824.8|47871.3|47831.3|47851.3|47811.3|32
1675772700000|2023-02-07 12:25:00|47866.2|47826.2|47868.2|47828.2|47889.8|47849.8|47858.2|47818.2|53
1675773000000|2023-02-07 12:30:00|47864.7|47824.7|47859.6|47819.6|47873.2|47833.2|47858.2|47818.2|19
1675773300000|2023-02-07 12:35:00|47863.2|47823.2|47853.1|47813.1|47863.2|47823.2|47849.5|47809.5|7
1675773600000|2023-02-07 12:40:00|47858.1|47818.1|47880.9|47840.9|47880.9|47840.9|47850.9|47810.9|56
1675773900000|2023-02-07 12:45:00|47882.4|47842.4|47867.3|47827.3|47885.9|47845.9|47867.3|47827.3|25
1675774200000|2023-02-07 12:50:00|47865.8|47825.8|47844.9|47804.9|47872.3|47832.3|47829.9|47789.9|102
1675774500000|2023-02-07 12:55:00|47851.4|47811.4|47890.6|47850.6|47907.1|47867.1|47849.2|47809.2|70
1675774800000|2023-02-07 13:00:00|47894.2|47854.2|47890.6|47850.6|47922.1|47882.1|47889.1|47849.1|34
1675775100000|2023-02-07 13:05:00|47894.1|47854.1|47884|47844|47928.4|47888.4|47880.5|47840.5|32
1675775400000|2023-02-07 13:10:00|47882.6|47842.6|47788.9|47748.9|47882.6|47842.6|47760.4|47720.4|149
1675775700000|2023-02-07 13:15:00|47786|47746|47840.3|47800.3|47848.2|47808.2|47776|47736|43
1675776000000|2023-02-07 13:20:00|47844.7|47804.7|47800.2|47760.2|47878.2|47838.2|47795.2|47755.2|106
1675776300000|2023-02-07 13:25:00|47801.7|47761.7|47790.8|47750.8|47803.8|47763.8|47767.3|47727.3|85
1675776600000|2023-02-07 13:30:00|47792.2|47752.2|47712.8|47672.8|47794.3|47754.3|47704.2|47664.2|98
1675776900000|2023-02-07 13:35:00|47706.3|47666.3|47710.6|47670.6|47724.2|47684.2|47697.8|47657.8|106
1675777200000|2023-02-07 13:40:00|47707.7|47667.7|47744.1|47704.1|47784.1|47744.1|47699.1|47659.1|138
1675780200000|2023-02-07 14:30:00|47710.4|47670.4|47676.5|47636.5|47774.4|47734.4|47619|47579|1791
1675780500000|2023-02-07 14:35:00|47672.9|47632.9|47628.6|47588.6|47715.8|47675.8|47600.8|47560.8|705
1675780800000|2023-02-07 14:40:00|47627.2|47587.2|47554.9|47514.9|47627.2|47587.2|47537.8|47497.8|681
1675781100000|2023-02-07 14:45:00|47564.9|47524.9|47480.6|47440.6|47564.9|47524.9|47457.7|47417.7|805
1675781400000|2023-02-07 14:50:00|47479.1|47439.1|47384.1|47344.1|47513.5|47473.5|47383.4|47343.4|789
1675781700000|2023-02-07 14:55:00|47382.6|47342.6|47366.1|47326.1|47382.6|47342.6|47307.5|47267.5|851
1675782000000|2023-02-07 15:00:00|47361.1|47321.1|47314.6|47274.6|47381.1|47341.1|47264.6|47224.6|553
1675782300000|2023-02-07 15:05:00|47313.1|47273.1|47198.7|47158.7|47313.1|47273.1|47179.4|47139.4|641
1675782600000|2023-02-07 15:10:00|47197.2|47157.2|47225.7|47185.7|47282.2|47242.2|47165.8|47125.8|571
1675782900000|2023-02-07 15:15:00|47229.3|47189.3|47209.2|47169.2|47237.1|47197.1|47177|47137|666
1675783200000|2023-02-07 15:20:00|47212.7|47172.7|47143.3|47103.3|47235.6|47195.6|47136.2|47096.2|407
1675783500000|2023-02-07 15:25:00|47144.8|47104.8|47137.5|47097.5|47169.8|47129.8|47123.9|47083.9|644
1675783800000|2023-02-07 15:30:00|47136|47096|47213.8|47173.8|47220.3|47180.3|47117.4|47077.4|708
1675784100000|2023-02-07 15:35:00|47210.3|47170.3|47246.6|47206.6|47296.7|47256.7|47210.3|47170.3|685
1675784400000|2023-02-07 15:40:00|47243.1|47203.1|47190.1|47150.1|47263.1|47223.1|47157.3|47117.3|296
1675784700000|2023-02-07 15:45:00|47185.1|47145.1|47132.2|47092.2|47193.7|47153.7|47122.9|47082.9|428
1675785000000|2023-02-07 15:50:00|47130.7|47090.7|47093.5|47053.5|47167.1|47127.1|47088.5|47048.5|465
1675785300000|2023-02-07 15:55:00|47098.5|47058.5|47154.2|47114.2|47159.2|47119.2|47098.5|47058.5|559
1675785600000|2023-02-07 16:00:00|47152.8|47112.8|47109.2|47069.2|47162.1|47122.1|47106.3|47066.3|355
1675785900000|2023-02-07 16:05:00|47107.7|47067.7|47023.3|46983.3|47126.3|47086.3|47023.3|46983.3|493
1675786200000|2023-02-07 16:10:00|47028.3|46988.3|47152.6|47112.6|47154|47114|47024.7|46984.7|476
1675786500000|2023-02-07 16:15:00|47149|47109|47208.9|47168.9|47213.9|47173.9|47137.5|47097.5|459
1675786800000|2023-02-07 16:20:00|47207.5|47167.5|47123.1|47083.1|47207.5|47167.5|47096.7|47056.7|772
1675787100000|2023-02-07 16:25:00|47121.6|47081.6|47120.1|47080.1|47140.2|47100.2|47093|47053|151
1675787400000|2023-02-07 16:30:00|47116.6|47076.6|47118.6|47078.6|47127.2|47087.2|47101.5|47061.5|346
1675787700000|2023-02-07 16:35:00|47117.1|47077.1|47047.1|47007.1|47125.7|47085.7|47017.1|46977.1|443
1675788000000|2023-02-07 16:40:00|47048.5|47008.5|47169.9|47129.9|47179.9|47139.9|47040|47000|335
1675788300000|2023-02-07 16:45:00|47168.4|47128.4|47209|47169|47229|47189|47124.1|47084.1|323
1675788600000|2023-02-07 16:50:00|47204|47164|47256.2|47216.2|47322|47282|47164|47124|1100
1675788900000|2023-02-07 16:55:00|47266.2|47226.2|47269|47229|47364.8|47324.8|47242.5|47202.5|608
1675789200000|2023-02-07 17:00:00|47265.4|47225.4|47278.9|47238.9|47283.9|47243.9|47247.5|47207.5|381
1675789500000|2023-02-07 17:05:00|47282.5|47242.5|47249.5|47209.5|47335.3|47295.3|47233.1|47193.1|483
1675789800000|2023-02-07 17:10:00|47253.1|47213.1|47347.3|47307.3|47347.3|47307.3|47233.1|47193.1|242
1675790100000|2023-02-07 17:15:00|47348.8|47308.8|47312.2|47272.2|47358.7|47318.7|47262.9|47222.9|195
1675790400000|2023-02-07 17:20:00|47315.8|47275.8|47349.3|47309.3|47360.7|47320.7|47302.2|47262.2|119
1675790700000|2023-02-07 17:25:00|47345.7|47305.7|47349.2|47309.2|47354.3|47314.3|47296.4|47256.4|211
1675791000000|2023-02-07 17:30:00|47345.6|47305.6|47315.6|47275.6|47355.6|47315.6|47309.1|47269.1|142
1675791300000|2023-02-07 17:35:00|47319.1|47279.1|47322.6|47282.6|47335.6|47295.6|47309.1|47269.1|127
1675791600000|2023-02-07 17:40:00|47329.1|47289.1|47355.4|47315.4|47355.4|47315.4|47289|47249|307
1675791900000|2023-02-07 17:45:00|47361.9|47321.9|47344.7|47304.7|47374.7|47334.7|47328.2|47288.2|233
1675792200000|2023-02-07 17:50:00|47348.2|47308.2|47355.3|47315.3|47453.2|47413.2|47300.3|47260.3|452
1675792500000|2023-02-07 17:55:00|47360.3|47320.3|47375.9|47335.9|47428.1|47388.1|47337.3|47297.3|218
1675792800000|2023-02-07 18:00:00|47372.3|47332.3|47382.2|47342.2|47392.3|47352.3|47322.3|47282.3|154
1675793100000|2023-02-07 18:05:00|47373.7|47333.7|47431.5|47391.5|47431.5|47391.5|47372.2|47332.2|191
1675793400000|2023-02-07 18:10:00|47426.5|47386.5|47386.4|47346.4|47426.5|47386.5|47373.6|47333.6|253
1675793700000|2023-02-07 18:15:00|47390|47350|47397|47357|47431.4|47391.4|47378.5|47338.5|165
1675794000000|2023-02-07 18:20:00|47393.5|47353.5|47371.9|47331.9|47414.9|47374.9|47368.4|47328.4|156
1675794300000|2023-02-07 18:25:00|47368.4|47328.4|47344|47304|47371.9|47331.9|47317.6|47277.6|381
1675794600000|2023-02-07 18:30:00|47339|47299|47321.1|47281.1|47347.5|47307.5|47311.1|47271.1|237
1675794900000|2023-02-07 18:35:00|47319.6|47279.6|47327.4|47287.4|47342.5|47302.5|47302.4|47262.4|327
1675795200000|2023-02-07 18:40:00|47323.8|47283.8|47296.6|47256.6|47342.4|47302.4|47261.6|47221.6|549
1675795500000|2023-02-07 18:45:00|47291.6|47251.6|47206.5|47166.5|47295.2|47255.2|47205.1|47165.1|277
1675795800000|2023-02-07 18:50:00|47205.1|47165.1|47280.8|47240.8|47282.2|47242.2|47190.1|47150.1|450
1675796100000|2023-02-07 18:55:00|47285.8|47245.8|47217.8|47177.8|47295.8|47255.8|47206.4|47166.4|276
1675796400000|2023-02-07 19:00:00|47212.8|47172.8|47339.2|47299.2|47339.2|47299.2|47202.8|47162.8|376
1675796700000|2023-02-07 19:05:00|47337.8|47297.8|47245.6|47205.6|47337.8|47297.8|47241.3|47201.3|606
1675797000000|2023-02-07 19:10:00|47247|47207|47189.8|47149.8|47290.5|47250.5|47167.7|47127.7|2700
1675797300000|2023-02-07 19:15:00|47197.7|47157.7|47218.3|47178.3|47263.4|47223.4|47176.3|47136.3|783
1675818000000|2023-02-08 01:00:00|47195.7|47155.7|47249.2|47209.2|47280.7|47240.7|47194.3|47129.3|195
1675818300000|2023-02-08 01:05:00|47254.2|47214.2|47272.7|47232.7|47300.6|47260.6|47240.6|47200.6|64
1675818600000|2023-02-08 01:10:00|47279.1|47239.1|47289|47249|47302.7|47262.7|47275.5|47235.5|16
1675818900000|2023-02-08 01:15:00|47285.5|47245.5|47335.4|47295.4|47339|47299|47285.5|47245.5|37
1675819200000|2023-02-08 01:20:00|47354|47314|47329.7|47289.7|47365.4|47325.4|47302.5|47262.5|44
1675819500000|2023-02-08 01:25:00|47329.6|47289.6|47339.6|47299.6|47359.6|47319.6|47329.6|47289.6|8
1675819800000|2023-02-08 01:30:00|47343.2|47303.2|47338.7|47298.7|47349.6|47309.6|47329.5|47289.5|14
1675820100000|2023-02-08 01:35:00|47340.1|47300.1|47357.9|47317.9|47357.9|47317.9|47340.1|47300.1|11
1675820400000|2023-02-08 01:40:00|47356.4|47316.4|47326.4|47286.4|47357.9|47317.9|47326.4|47286.4|10
1675820700000|2023-02-08 01:45:00|47320|47280|47334.9|47294.9|47338.5|47298.5|47306.4|47266.4|26
1675821000000|2023-02-08 01:50:00|47333.5|47293.5|47342|47302|47354.9|47314.9|47333.5|47293.5|1
1675821300000|2023-02-08 01:55:00|47343.4|47303.4|47291.9|47251.9|47348.4|47308.4|47291.9|47251.9|29
1675821600000|2023-02-08 02:00:00|47290.5|47250.5|47288.2|47248.2|47291.8|47251.8|47280.5|47240.5|2
1675821900000|2023-02-08 02:05:00|47291.8|47251.8|47281.7|47241.7|47298.2|47258.2|47281.7|47241.7|2
1675822200000|2023-02-08 02:10:00|47288.2|47248.2|47294.5|47254.5|47294.5|47254.5|47283.1|47243.1|10
1675822500000|2023-02-08 02:15:00|47298.1|47258.1|47308|47268|47308|47268|47294.5|47254.5|8
1675822800000|2023-02-08 02:20:00|47304.4|47264.4|47334.3|47294.3|47334.3|47294.3|47303|47263|15
1675823100000|2023-02-08 02:25:00|47339.3|47299.3|47354.2|47314.2|47354.3|47314.3|47339.3|47299.3|6
1675823400000|2023-02-08 02:30:00|47350.6|47310.6|47352.8|47312.8|47356.4|47316.4|47332.8|47292.8|7
1675823700000|2023-02-08 02:35:00|47359.2|47319.2|47381.9|47341.9|47391.9|47351.9|47350.6|47310.6|43
1675824000000|2023-02-08 02:40:00|47391.9|47351.9|47385.4|47345.4|47391.9|47351.9|47365.4|47325.4|18
1675824300000|2023-02-08 02:45:00|47380.4|47340.4|47396.7|47356.7|47400.3|47360.3|47375.4|47335.4|11
1675824600000|2023-02-08 02:50:00|47400.3|47360.3|47416.6|47376.6|47416.7|47376.7|47383.9|47343.9|26
1675824900000|2023-02-08 02:55:00|47420.2|47380.2|47426.6|47386.6|47431.6|47391.6|47398.8|47358.8|20
1675825200000|2023-02-08 03:00:00|47421.6|47381.6|47403.7|47363.7|47426.6|47386.6|47398.7|47358.7|18
1675825500000|2023-02-08 03:05:00|47398.7|47358.7|47406.4|47366.4|47410|47370|47395.1|47355.1|7
1675825800000|2023-02-08 03:10:00|47410|47370|47399.9|47359.9|47413.6|47373.6|47396.3|47356.3|52
1675826100000|2023-02-08 03:15:00|47403.5|47363.5|47396.2|47356.2|47416.3|47376.3|47391.3|47351.3|14
1675826400000|2023-02-08 03:20:00|47403.4|47363.4|47394.8|47354.8|47408.4|47368.4|47391.2|47351.2|56
1675826700000|2023-02-08 03:25:00|47396.2|47356.2|47403.3|47363.3|47403.3|47363.3|47394.8|47354.8|3
1675827000000|2023-02-08 03:30:00|47403.2|47363.2|47380.4|47340.4|47403.2|47363.2|47363.2|47323.2|25
1675827300000|2023-02-08 03:35:00|47376.8|47336.8|47383.1|47343.1|47386.7|47346.7|47376.8|47336.8|3
1675827600000|2023-02-08 03:40:00|47379.5|47339.5|47374.4|47334.4|47384.5|47344.5|47366.7|47326.7|8
1675827900000|2023-02-08 03:45:00|47379.4|47339.4|47375.8|47335.8|47384.4|47344.4|47374.4|47334.4|1
1675828200000|2023-02-08 03:50:00|47379.3|47339.3|47385.7|47345.7|47387.9|47347.9|47375.7|47335.7|6
1675828500000|2023-02-08 03:55:00|47392.9|47352.9|47385.6|47345.6|47395.7|47355.7|47385.6|47345.6|18
1675828800000|2023-02-08 04:00:00|47375.6|47335.6|47385.5|47345.5|47390.5|47350.5|47374.2|47334.2|12
1675829100000|2023-02-08 04:05:00|47391.9|47351.9|47385.4|47345.4|47395.5|47355.5|47385.4|47345.4|4
1675829400000|2023-02-08 04:10:00|47390.4|47350.4|47385.3|47345.3|47390.4|47350.4|47385.3|47345.3|2
1675829700000|2023-02-08 04:15:00|47383.9|47343.9|47385.3|47345.3|47385.3|47345.3|47383.9|47343.9|2
1675830000000|2023-02-08 04:20:00|47385.2|47345.2|47405.2|47365.2|47410.2|47370.2|47375.2|47335.2|25
1675830300000|2023-02-08 04:25:00|47400.2|47360.2|47413.7|47373.7|47415.1|47375.1|47393.8|47353.8|12
1675830600000|2023-02-08 04:30:00|47410.1|47370.1|47413.6|47373.6|47415.1|47375.1|47405.1|47365.1|6
1675830900000|2023-02-08 04:35:00|47418.6|47378.6|47414.9|47374.9|47420|47380|47410|47370|11
1675831200000|2023-02-08 04:40:00|47424.9|47384.9|47424.9|47384.9|47424.9|47384.9|47424.9|47384.9|6
1675831500000|2023-02-08 04:45:00|47429.9|47389.9|47438.4|47398.4|47439.8|47399.8|47429.8|47389.8|48
1675831800000|2023-02-08 04:50:00|47439.8|47399.8|47452.5|47412.5|47452.5|47412.5|47439.8|47399.8|24
1675832100000|2023-02-08 04:55:00|47452.4|47412.4|47452.4|47412.4|47452.4|47412.4|47452.4|47412.4|11
1675832400000|2023-02-08 05:00:00|47467.4|47427.4|47460.9|47420.9|47468.7|47428.7|47458.8|47418.8|33
1675832700000|2023-02-08 05:05:00|47457.3|47417.3|47452.2|47412.2|47460.9|47420.9|47452.2|47412.2|2
1675833000000|2023-02-08 05:10:00|47455.8|47415.8|47457.2|47417.2|47458.6|47418.6|47452.2|47412.2|13
1675833300000|2023-02-08 05:15:00|47457.1|47417.1|47457.1|47417.1|47460.7|47420.7|47455.7|47415.7|1
1675833600000|2023-02-08 05:20:00|47457|47417|47457|47417|47457|47417|47453.4|47413.4|1
1675833900000|2023-02-08 05:25:00|47452|47412|47451.9|47411.9|47457|47417|47451.9|47411.9|5
1675834200000|2023-02-08 05:30:00|47455.5|47415.5|47451.8|47411.8|47461.9|47421.9|47451.8|47411.8|14
1675834500000|2023-02-08 05:35:00|47448.2|47408.2|47465.4|47425.4|47465.4|47425.4|47448.2|47408.2|16
1675834800000|2023-02-08 05:40:00|47461.7|47421.7|47471.7|47431.7|47471.7|47431.7|47446.7|47406.7|8
1675835100000|2023-02-08 05:45:00|47492.5|47452.5|47478.8|47438.8|47492.5|47452.5|47463.8|47423.8|20
1675835400000|2023-02-08 05:50:00|47480.2|47440.2|47483.7|47443.7|47488.7|47448.7|47473.8|47433.8|6
1675835700000|2023-02-08 05:55:00|47488.7|47448.7|47475|47435|47488.7|47448.7|47471.4|47431.4|6
1675836000000|2023-02-08 06:00:00|47476.4|47436.4|47488.5|47448.5|47510|47470|47476.4|47436.4|26
1675836300000|2023-02-08 06:05:00|47493.5|47453.5|47488.5|47448.5|47503.5|47463.5|47474.9|47434.9|12
1675836600000|2023-02-08 06:10:00|47483.5|47443.5|47484.8|47444.8|47503.4|47463.4|47481.3|47441.3|12
1675836900000|2023-02-08 06:15:00|47479.8|47439.8|47509.7|47469.7|47509.7|47469.7|47479.8|47439.8|6
1675837200000|2023-02-08 06:20:00|47511.1|47471.1|47503.2|47463.2|47536|47496|47498.2|47458.2|22
1675837500000|2023-02-08 06:25:00|47504.6|47464.6|47522.3|47482.3|47522.4|47482.4|47492.4|47452.4|22
1675837800000|2023-02-08 06:30:00|47518.7|47478.7|47527.2|47487.2|47527.3|47487.3|47515.9|47475.9|4
1675838100000|2023-02-08 06:35:00|47534.5|47494.5|47505.8|47465.8|47534.5|47494.5|47498.6|47458.6|21
1675838400000|2023-02-08 06:40:00|47502.2|47462.2|47514.3|47474.3|47524.3|47484.3|47502.2|47462.2|6
1675838700000|2023-02-08 06:45:00|47515.7|47475.7|47535.6|47495.6|47539.2|47499.2|47515.6|47475.6|12
1675839000000|2023-02-08 06:50:00|47537|47497|47535.5|47495.5|47559.1|47519.1|47534.2|47494.2|40
1675839300000|2023-02-08 06:55:00|47539.1|47499.1|47525.4|47485.4|47539.1|47499.1|47524.1|47484.1|11
1675839600000|2023-02-08 07:00:00|47532.6|47492.6|47525.4|47485.4|47540.4|47500.4|47525.4|47485.4|11
1675839900000|2023-02-08 07:05:00|47529|47489|47525.3|47485.3|47542.5|47502.5|47523.9|47483.9|21
1675840200000|2023-02-08 07:10:00|47530.3|47490.3|47548|47508|47549.4|47509.4|47520.3|47480.3|72
1675840500000|2023-02-08 07:15:00|47549.4|47509.4|47515.1|47475.1|47550.7|47510.7|47515.1|47475.1|32
1675840800000|2023-02-08 07:20:00|47510.1|47470.1|47513.6|47473.6|47523.7|47483.7|47503.7|47463.7|14
1675841100000|2023-02-08 07:25:00|47510|47470|47529.9|47489.9|47535|47495|47505|47465|8
1675841400000|2023-02-08 07:30:00|47523.5|47483.5|47529.9|47489.9|47536.3|47496.3|47523.5|47483.5|7
1675841700000|2023-02-08 07:35:00|47529.8|47489.8|47536.2|47496.2|47539.8|47499.8|47519.8|47479.8|8
1675842000000|2023-02-08 07:40:00|47532.6|47492.6|47548.9|47508.9|47548.9|47508.9|47522.6|47482.6|7
1675842300000|2023-02-08 07:45:00|47545.3|47505.3|47538.8|47498.8|47545.3|47505.3|47530.2|47490.2|13
1675842600000|2023-02-08 07:50:00|47535.1|47495.1|47516.5|47476.5|47535.1|47495.1|47510.1|47470.1|21
1675842900000|2023-02-08 07:55:00|47512.9|47472.9|47506.4|47466.4|47517.8|47477.8|47500|47460|11
1675843200000|2023-02-08 08:00:00|47510|47470|47511.3|47471.3|47538.6|47498.6|47505|47465|36
1675843500000|2023-02-08 08:05:00|47512.7|47472.7|47521.2|47481.2|47531.3|47491.3|47512.6|47472.6|19
1675843800000|2023-02-08 08:10:00|47524.8|47484.8|47551.1|47511.1|47561.2|47521.2|47524.8|47484.8|59
1675844100000|2023-02-08 08:15:00|47547.5|47507.5|47556.1|47516.1|47566.1|47526.1|47547.5|47507.5|12
1675844400000|2023-02-08 08:20:00|47559.7|47519.7|47568.2|47528.2|47574.7|47534.7|47556|47516|5
1675844700000|2023-02-08 08:25:00|47564.6|47524.6|47512.3|47472.3|47564.6|47524.6|47512.3|47472.3|48
1675845000000|2023-02-08 08:30:00|47515.9|47475.9|47505.8|47465.8|47515.9|47475.9|47502.2|47462.2|4
1675845300000|2023-02-08 08:35:00|47502.2|47462.2|47500.7|47460.7|47510.8|47470.8|47490.8|47450.8|25
1675845600000|2023-02-08 08:40:00|47504.3|47464.3|47517|47477|47532.1|47492.1|47500.7|47460.7|8
1675845900000|2023-02-08 08:45:00|47522|47482|47540.6|47500.6|47540.6|47500.6|47522|47482|5
1675846200000|2023-02-08 08:50:00|47541.9|47501.9|47551.9|47511.9|47561.9|47521.9|47541.9|47501.9|47
1675846500000|2023-02-08 08:55:00|47555.5|47515.5|47560.4|47520.4|47560.5|47520.5|47550.4|47510.4|3
1675846800000|2023-02-08 09:00:00|47561.8|47521.8|47561.7|47521.7|47570.3|47530.3|47556.7|47516.7|28
1675847100000|2023-02-08 09:05:00|47565.3|47525.3|47560.2|47520.2|47585.2|47545.2|47556.7|47516.7|50
1675847400000|2023-02-08 09:10:00|47561.6|47521.6|47551.5|47511.5|47563|47523|47542.9|47502.9|26
1675847700000|2023-02-08 09:15:00|47547.9|47507.9|47518.7|47478.7|47547.9|47507.9|47518.7|47478.7|18
1675848000000|2023-02-08 09:20:00|47520.1|47480.1|47533.6|47493.6|47537.2|47497.2|47506.4|47466.4|12
1675848300000|2023-02-08 09:25:00|47537.2|47497.2|47550.7|47510.7|47550.8|47510.8|47528.6|47488.6|33
1675848600000|2023-02-08 09:30:00|47547.1|47507.1|47567|47527|47572.1|47532.1|47547.1|47507.1|12
1675848900000|2023-02-08 09:35:00|47573.4|47533.4|47585.6|47545.6|47590.6|47550.6|47567|47527|21
1675849200000|2023-02-08 09:40:00|47581.9|47541.9|47591.3|47551.3|47595|47555|47576.9|47536.9|19
1675849500000|2023-02-08 09:45:00|47594.9|47554.9|47627.6|47587.6|47632.6|47592.6|47591.3|47551.3|45
1675849800000|2023-02-08 09:50:00|47626.3|47586.3|47633.4|47593.4|47633.4|47593.4|47617.6|47577.6|76
1675850100000|2023-02-08 09:55:00|47634.8|47594.8|47664.7|47624.7|47667|47627|47632|47592|69
1675850400000|2023-02-08 10:00:00|47661.1|47621.1|47666.9|47626.9|47666.9|47626.9|47649.7|47609.7|39
1675850700000|2023-02-08 10:05:00|47661.9|47621.9|47656.8|47616.8|47671.8|47631.8|47616.8|47576.8|43
1675851000000|2023-02-08 10:10:00|47653.2|47613.2|47669.5|47629.5|47680.9|47640.9|47640.9|47600.9|46
1675851300000|2023-02-08 10:15:00|47670.9|47630.9|47689.4|47649.4|47694.4|47654.4|47669.4|47629.4|13
1675851600000|2023-02-08 10:20:00|47688|47648|47676.5|47636.5|47688|47648|47673|47633|3
1675851900000|2023-02-08 10:25:00|47671.5|47631.5|47626.5|47586.5|47677.9|47637.9|47621.5|47581.5|91
1675852200000|2023-02-08 10:30:00|47631.5|47591.5|47613.6|47573.6|47637.8|47597.8|47608.7|47568.7|56
1675852500000|2023-02-08 10:35:00|47612.2|47572.2|47620.8|47580.8|47620.8|47580.8|47605.8|47565.8|34
1675852800000|2023-02-08 10:40:00|47617.2|47577.2|47600.7|47560.7|47620.8|47580.8|47599.3|47559.3|22
1675853100000|2023-02-08 10:45:00|47595.7|47555.7|47602|47562|47605.7|47565.7|47584.3|47544.3|18
1675853400000|2023-02-08 10:50:00|47605.6|47565.6|47605.5|47565.5|47622|47582|47605.5|47565.5|15
1675853700000|2023-02-08 10:55:00|47610.5|47570.5|47643.2|47603.2|47654.6|47614.6|47610.5|47570.5|17
1675854000000|2023-02-08 11:00:00|47638.2|47598.2|47648.1|47608.1|47656.8|47616.8|47628.2|47588.2|26
1675854300000|2023-02-08 11:05:00|47646.8|47606.8|47610.3|47570.3|47653.1|47613.1|47608.9|47568.9|27
1675854600000|2023-02-08 11:10:00|47608.9|47568.9|47623.9|47583.9|47635.3|47595.3|47608.9|47568.9|17
1675854900000|2023-02-08 11:15:00|47623.8|47583.8|47623.8|47583.8|47630.2|47590.2|47613.8|47573.8|8
1675855200000|2023-02-08 11:20:00|47635.1|47595.1|47625.1|47585.1|47640.1|47600.1|47625.1|47585.1|43
1675855500000|2023-02-08 11:25:00|47638.7|47598.7|47632.7|47592.7|47641.4|47601.4|47631.4|47591.4|40
1675855800000|2023-02-08 11:30:00|47631.4|47591.4|47651.3|47611.3|47657.7|47617.7|47631.4|47591.4|32
1675856100000|2023-02-08 11:35:00|47646.3|47606.3|47652.6|47612.6|47662.6|47622.6|47631.2|47591.2|22
1675856400000|2023-02-08 11:40:00|47666.2|47626.2|47629.7|47589.7|47666.2|47626.2|47629.7|47589.7|19
1675856700000|2023-02-08 11:45:00|47631.1|47591.1|47639.7|47599.7|47641.1|47601.1|47624.7|47584.7|16
1675857000000|2023-02-08 11:50:00|47636|47596|47621|47581|47636|47596|47621|47581|8
1675857300000|2023-02-08 11:55:00|47624.6|47584.6|47629.5|47589.5|47630.9|47590.9|47604.6|47564.6|19
1675857600000|2023-02-08 12:00:00|47630.9|47590.9|47662.2|47622.2|47662.2|47622.2|47629.5|47589.5|17
1675857900000|2023-02-08 12:05:00|47667.2|47627.2|47682.1|47642.1|47697.1|47657.1|47662.2|47622.2|34
1675858200000|2023-02-08 12:10:00|47695.7|47655.7|47707|47667|47707|47667|47690.7|47650.7|39
1675858500000|2023-02-08 12:15:00|47702|47662|47711.4|47671.4|47727|47687|47686.5|47646.5|76
1675858800000|2023-02-08 12:20:00|47712.8|47672.8|47730.5|47690.5|47746.9|47706.9|47711.4|47671.4|50
1675859100000|2023-02-08 12:25:00|47735.5|47695.5|47764|47724|47785.4|47745.4|47731.8|47691.8|71
1675859400000|2023-02-08 12:30:00|47767.7|47727.7|47707.6|47667.6|47780.4|47740.4|47703.9|47663.9|43
1675859700000|2023-02-08 12:35:00|47708.9|47668.9|47733.9|47693.9|47743.9|47703.9|47703.9|47663.9|27
1675860000000|2023-02-08 12:40:00|47732.5|47692.5|47705.2|47665.2|47737.5|47697.5|47662.5|47622.5|24
1675860300000|2023-02-08 12:45:00|47706.5|47666.5|47736.5|47696.5|47741.5|47701.5|47705.2|47665.2|26
1675860600000|2023-02-08 12:50:00|47740.1|47700.1|47721.4|47681.4|47746.4|47706.4|47711.4|47671.4|154
1675860900000|2023-02-08 12:55:00|47725|47685|47744.9|47704.9|47749.9|47709.9|47703.6|47663.6|34
1675861200000|2023-02-08 13:00:00|47748.5|47708.5|47767.6|47727.6|47794.9|47754.9|47734.9|47694.9|71
1675861500000|2023-02-08 13:05:00|47777.6|47737.6|47782.5|47742.5|47783.9|47743.9|47772.5|47732.5|24
1675861800000|2023-02-08 13:10:00|47778.9|47738.9|47753.8|47713.8|47793.8|47753.8|47752.4|47712.4|32
1675862100000|2023-02-08 13:15:00|47761|47721|47751|47711|47783.7|47743.7|47743.8|47703.8|94
1675862400000|2023-02-08 13:20:00|47744.6|47704.6|47690.9|47650.9|47761|47721|47648.2|47608.2|178
1675862700000|2023-02-08 13:25:00|47692.3|47652.3|47661.7|47621.7|47699.5|47659.5|47661.7|47621.7|28
1675863000000|2023-02-08 13:30:00|47665.3|47625.3|47644.4|47604.4|47686.7|47646.7|47640.7|47600.7|97
1675863300000|2023-02-08 13:35:00|47643|47603|47645.6|47605.6|47655.7|47615.7|47609.3|47569.3|57
1675863600000|2023-02-08 13:40:00|47649.3|47609.3|47650.6|47610.6|47659.2|47619.2|47628.4|47588.4|57
1675866600000|2023-02-08 14:30:00|47654.4|47614.4|47461.1|47421.1|47693.5|47653.5|47421.1|47381.1|1242
1675866900000|2023-02-08 14:35:00|47456.1|47416.1|47331.5|47291.5|47490.2|47450.2|47322.8|47282.8|557
1675867200000|2023-02-08 14:40:00|47327.8|47287.8|47240|47200|47332.8|47292.8|47200.1|47160.1|1259
1675867500000|2023-02-08 14:45:00|47235|47195|47139.9|47099.9|47280|47240|47115.9|47075.9|817
1675867800000|2023-02-08 14:50:00|47143.6|47103.6|47160.8|47120.8|47233.6|47193.6|47143.6|47103.6|445
1675868100000|2023-02-08 14:55:00|47164.4|47124.4|47155.7|47115.7|47190.7|47150.7|47119.4|47079.4|294
1675868400000|2023-02-08 15:00:00|47152.1|47112.1|47117.9|47077.9|47212|47172|47104.3|47064.3|371
1675868700000|2023-02-08 15:05:00|47121.5|47081.5|47219.2|47179.2|47250.6|47210.6|47121.5|47081.5|314
1675869000000|2023-02-08 15:10:00|47220.6|47180.6|47255|47215|47285.5|47245.5|47209.2|47169.2|481
1675869300000|2023-02-08 15:15:00|47258.7|47218.7|47330.4|47290.4|47366.8|47326.8|47255|47215|526
1675869600000|2023-02-08 15:20:00|47336.8|47296.8|47300.3|47260.3|47424.5|47384.5|47287.6|47247.6|356
1675869900000|2023-02-08 15:25:00|47299|47259|47266.2|47226.2|47334.4|47294.4|47231.2|47191.2|254
1675870200000|2023-02-08 15:30:00|47257.5|47217.5|47203.4|47163.4|47287.5|47247.5|47199.7|47159.7|264
1675870500000|2023-02-08 15:35:00|47208.4|47168.4|47291.9|47251.9|47301.9|47261.9|47198.4|47158.4|374
1675870800000|2023-02-08 15:40:00|47288.3|47248.3|47346.9|47306.9|47351.9|47311.9|47240.6|47200.6|330
1675871100000|2023-02-08 15:45:00|47348.2|47308.2|47343.6|47303.6|47400|47360|47343.6|47303.6|606
1675871400000|2023-02-08 15:50:00|47348.6|47308.6|47302.6|47262.6|47350|47310|47247.2|47207.2|453
1675871700000|2023-02-08 15:55:00|47307.6|47267.6|47308.9|47268.9|47408.1|47368.1|47300.3|47260.3|409
1675872000000|2023-02-08 16:00:00|47307.6|47267.6|47442.9|47402.9|47474.3|47434.3|47281.6|47241.6|656
1675872300000|2023-02-08 16:05:00|47449.3|47409.3|47408.8|47368.8|47457.9|47417.9|47304.7|47264.7|750
1675872600000|2023-02-08 16:10:00|47407.4|47367.4|47293.3|47253.3|47408.8|47368.8|47293.3|47253.3|299
1675872900000|2023-02-08 16:15:00|47291.9|47251.9|47314.6|47274.6|47314.6|47274.6|47234.6|47194.6|423
1675873200000|2023-02-08 16:20:00|47321.8|47281.8|47271.8|47231.8|47334.5|47294.5|47229.5|47189.5|363
1675873500000|2023-02-08 16:25:00|47276.8|47236.8|47285.8|47245.8|47305.8|47265.8|47223.1|47183.1|480
1675873800000|2023-02-08 16:30:00|47280.8|47240.8|47321.1|47281.1|47344.8|47304.8|47252.1|47212.1|361
1675874100000|2023-02-08 16:35:00|47324.8|47284.8|47385.1|47345.1|47390.1|47350.1|47321.1|47281.1|306
1675874400000|2023-02-08 16:40:00|47383.8|47343.8|47375.5|47335.5|47436.5|47396.5|47303.8|47263.8|604
1675874700000|2023-02-08 16:45:00|47370.5|47330.5|47349.1|47309.1|47370.5|47330.5|47315.5|47275.5|483
1675875000000|2023-02-08 16:50:00|47339.1|47299.1|47332.6|47292.6|47363.1|47323.1|47317.7|47277.7|378
1675875300000|2023-02-08 16:55:00|47336.3|47296.3|47384.8|47344.8|47388.5|47348.5|47331.3|47291.3|375
1675875600000|2023-02-08 17:00:00|47378.5|47338.5|46992.1|46952.1|47379.8|47339.8|46967.1|46927.1|1523
1675875900000|2023-02-08 17:05:00|46993.4|46953.4|47097.4|47057.4|47142.4|47102.4|46887.1|46847.1|797
1675876200000|2023-02-08 17:10:00|47098.8|47058.8|47471.8|47431.8|47478.2|47438.2|47098.8|47058.8|945
1675876500000|2023-02-08 17:15:00|47468.2|47428.2|47419|47379|47514.1|47474.1|47415|47375|569
1675876800000|2023-02-08 17:20:00|47414|47374|47293.1|47253.1|47441.3|47401.3|47279.5|47239.5|362
1675877100000|2023-02-08 17:25:00|47294.5|47254.5|47229|47189|47319.5|47279.5|47190.3|47150.3|498
1675877400000|2023-02-08 17:30:00|47220.3|47180.3|47212.6|47172.6|47235.3|47195.3|47115.8|47075.8|817
1675877700000|2023-02-08 17:35:00|47219.8|47179.8|47207.5|47167.5|47267.5|47227.5|47202.5|47162.5|197
1675878000000|2023-02-08 17:40:00|47213.8|47173.8|47208.8|47168.8|47213.8|47173.8|47141.1|47101.1|307
1675878300000|2023-02-08 17:45:00|47207.4|47167.4|47201.4|47161.4|47243.7|47203.7|47173.7|47133.7|267
1675878600000|2023-02-08 17:50:00|47200|47160|47192.3|47152.3|47226.4|47186.4|47145.9|47105.9|271
1675878900000|2023-02-08 17:55:00|47187.3|47147.3|47114.5|47074.5|47192.3|47152.3|47070.5|47030.5|549
1675879200000|2023-02-08 18:00:00|47115.8|47075.8|47204.8|47164.8|47236.2|47196.2|47114.5|47074.5|460
1675879500000|2023-02-08 18:05:00|47203.5|47163.5|47233.8|47193.8|47278.9|47238.9|47199.8|47159.8|368
1675879800000|2023-02-08 18:10:00|47232.5|47192.5|47143.3|47103.3|47232.5|47192.5|47133.3|47093.3|436
1675880100000|2023-02-08 18:15:00|47144.7|47104.7|47221|47181|47221|47181|47144.7|47104.7|325
1675880400000|2023-02-08 18:20:00|47224.6|47184.6|47240.5|47200.5|47266.8|47226.8|47198.2|47158.2|312
1675880700000|2023-02-08 18:25:00|47236.8|47196.8|47208.1|47168.1|47255.9|47215.9|47186.8|47146.8|441
1675881000000|2023-02-08 18:30:00|47211.8|47171.8|47243|47203|47246.7|47206.7|47203.1|47163.1|219
1675881300000|2023-02-08 18:35:00|47246.7|47206.7|47226.6|47186.6|47283|47243|47221.6|47181.6|285
1675881600000|2023-02-08 18:40:00|47228|47188|47295.6|47255.6|47301.6|47261.6|47226.6|47186.6|341
1675881900000|2023-02-08 18:45:00|47290.6|47250.6|47304.6|47264.6|47341|47301|47280.6|47240.6|528
1675882200000|2023-02-08 18:50:00|47309.6|47269.6|47277.8|47237.8|47330.9|47290.9|47272.8|47232.8|322
1675882500000|2023-02-08 18:55:00|47274.1|47234.1|47296.3|47256.3|47312.7|47272.7|47233.7|47193.7|664
1675882800000|2023-02-08 19:00:00|47297.7|47257.7|47316.3|47276.3|47329|47289|47276.3|47236.3|495
1675883100000|2023-02-08 19:05:00|47322.6|47282.6|47221.2|47181.2|47322.6|47282.6|47209.8|47169.8|574
1675883400000|2023-02-08 19:10:00|47216.2|47176.2|47296.1|47256.1|47324.8|47284.8|47216.2|47176.2|2575
1675883700000|2023-02-08 19:15:00|47297.5|47257.5|47278.7|47238.7|47299.8|47259.8|47229.7|47189.7|1244
1675904400000|2023-02-09 01:00:00|47252.5|47212.5|47239.7|47199.7|47289.8|47249.8|47214.8|47174.8|182
1675904700000|2023-02-09 01:05:00|47243.4|47203.4|47272.3|47232.3|47294.7|47254.7|47228.4|47188.4|109
1675905000000|2023-02-09 01:10:00|47276|47236|47297.3|47257.3|47323.6|47283.6|47262.3|47222.3|84
1675905300000|2023-02-09 01:15:00|47304.6|47264.6|47317.2|47277.2|47317.2|47277.2|47252.2|47212.2|73
1675905600000|2023-02-09 01:20:00|47320.9|47280.9|47335.8|47295.8|47347.2|47307.2|47320.8|47280.8|30
1675905900000|2023-02-09 01:25:00|47332.1|47292.1|47335.7|47295.7|47340.7|47300.7|47310.7|47270.7|8
1675906200000|2023-02-09 01:30:00|47340.7|47300.7|47362|47322|47367|47327|47335.7|47295.7|37
1675906500000|2023-02-09 01:35:00|47365.6|47325.6|47370.3|47330.3|47415.6|47375.6|47362|47322|132
1675906800000|2023-02-09 01:40:00|47375.3|47335.3|47376.5|47336.5|47381.6|47341.6|47360.2|47320.2|49
1675907100000|2023-02-09 01:45:00|47380.2|47340.2|47416.4|47376.4|47417.8|47377.8|47380.2|47340.2|19
1675907400000|2023-02-09 01:50:00|47417.8|47377.8|47402.7|47362.7|47422.8|47382.8|47396.4|47356.4|7
1675907700000|2023-02-09 01:55:00|47406.4|47366.4|47429|47389|47434|47394|47402.7|47362.7|11
1675908000000|2023-02-09 02:00:00|47428.9|47388.9|47406.2|47366.2|47433.9|47393.9|47401.2|47361.2|11
1675908300000|2023-02-09 02:05:00|47407.6|47367.6|47407.5|47367.5|47407.6|47367.6|47397.5|47357.5|6
1675908600000|2023-02-09 02:10:00|47406.2|47366.2|47398.7|47358.7|47408.8|47368.8|47397.4|47357.4|5
1675908900000|2023-02-09 02:15:00|47402.4|47362.4|47396|47356|47402.4|47362.4|47392.3|47352.3|0
1675909200000|2023-02-09 02:20:00|47402.3|47362.3|47397.3|47357.3|47406|47366|47397.3|47357.3|2
1675909500000|2023-02-09 02:25:00|47397.2|47357.2|47395.9|47355.9|47397.2|47357.2|47395.9|47355.9|0
1675909800000|2023-02-09 02:30:00|47397.2|47357.2|47395.8|47355.8|47402.2|47362.2|47377.2|47337.2|0
1675910100000|2023-02-09 02:35:00|47392.1|47352.1|47385.7|47345.7|47395.8|47355.8|47385.7|47345.7|0
1675910400000|2023-02-09 02:40:00|47387|47347|47375.7|47335.7|47390.7|47350.7|47360.7|47320.7|7
1675910700000|2023-02-09 02:45:00|47375.6|47335.6|47355.6|47315.6|47375.6|47335.6|47346.9|47306.9|3
1675911000000|2023-02-09 02:50:00|47360.6|47320.6|47325.5|47285.5|47360.6|47320.6|47320.5|47280.5|19
1675911300000|2023-02-09 02:55:00|47330.5|47290.5|47247.8|47207.8|47332.8|47292.8|47247.8|47207.8|28
1675911600000|2023-02-09 03:00:00|47242.8|47202.8|47174|47134|47255.4|47215.4|47170.4|47130.4|41
1675911900000|2023-02-09 03:05:00|47170.4|47130.4|47174|47134|47184|47144|47129|47089|35
1675912200000|2023-02-09 03:10:00|47172.7|47132.7|47165.2|47125.2|47179|47139|47150.3|47110.3|19
1675912500000|2023-02-09 03:15:00|47163.9|47123.9|47112.5|47072.5|47163.9|47123.9|47108.8|47068.8|39
1675912800000|2023-02-09 03:20:00|47117.5|47077.5|47123.8|47083.8|47132.5|47092.5|47108.8|47068.8|4
1675913100000|2023-02-09 03:25:00|47118.8|47078.8|47120|47080|47142.4|47102.4|47103.8|47063.8|15
1675913400000|2023-02-09 03:30:00|47115|47075|47132.3|47092.3|47155|47115|47115|47075|7
1675913700000|2023-02-09 03:35:00|47128.6|47088.6|47122.2|47082.2|47137.3|47097.3|47122.2|47082.2|9
1675914000000|2023-02-09 03:40:00|47113.6|47073.6|47112.2|47072.2|47132.2|47092.2|47110.9|47070.9|15
1675914300000|2023-02-09 03:45:00|47108.5|47068.5|47114.7|47074.7|47114.7|47074.7|47093.4|47053.4|21
1675914600000|2023-02-09 03:50:00|47112.1|47072.1|47134.7|47094.7|47134.7|47094.7|47112.1|47072.1|10
1675914900000|2023-02-09 03:55:00|47138.3|47098.3|47163.3|47123.3|47163.3|47123.3|47138.3|47098.3|2
1675915200000|2023-02-09 04:00:00|47154.6|47114.6|47153.2|47113.2|47156.9|47116.9|47153.2|47113.2|2
1675915500000|2023-02-09 04:05:00|47153.1|47113.1|47153.1|47113.1|47153.1|47113.1|47153.1|47113.1|0
1675915800000|2023-02-09 04:10:00|47148.1|47108.1|47148.1|47108.1|47148.1|47108.1|47146.8|47106.8|6
1675916100000|2023-02-09 04:15:00|47148|47108|47148|47108|47151.7|47111.7|47146.7|47106.7|0
1675916400000|2023-02-09 04:20:00|47146.6|47106.6|47146.6|47106.6|47146.6|47106.6|47146.6|47106.6|4
1675916700000|2023-02-09 04:25:00|47137.9|47097.9|47136.5|47096.5|47141.6|47101.6|47132.9|47092.9|0
1675917000000|2023-02-09 04:30:00|47127.8|47087.8|47121.5|47081.5|47127.8|47087.8|47107.8|47067.8|13
1675917300000|2023-02-09 04:35:00|47121.4|47081.4|47132.7|47092.7|47132.7|47092.7|47107.7|47067.7|5
1675917600000|2023-02-09 04:40:00|47131.4|47091.4|47136.3|47096.3|47136.3|47096.3|47122.7|47082.7|4
1675917900000|2023-02-09 04:45:00|47132.6|47092.6|47142.6|47102.6|47142.6|47102.6|47132.6|47092.6|1
1675918200000|2023-02-09 04:50:00|47142.5|47102.5|47142.5|47102.5|47148.8|47108.8|47141.2|47101.2|3
1675918500000|2023-02-09 04:55:00|47146.2|47106.2|47142.4|47102.4|47151.2|47111.2|47142.4|47102.4|1
1675918800000|2023-02-09 05:00:00|47146.1|47106.1|47146|47106|47151.1|47111.1|47146|47106|4
1675919100000|2023-02-09 05:05:00|47142.3|47102.3|47167.3|47127.3|47173.6|47133.6|47142.3|47102.3|36
1675919400000|2023-02-09 05:10:00|47168.6|47128.6|47173.5|47133.5|47173.5|47133.5|47167.2|47127.2|2
1675919700000|2023-02-09 05:15:00|47172.2|47132.2|47158.5|47118.5|47172.2|47132.2|47153.5|47113.5|1
1675920000000|2023-02-09 05:20:00|47158.4|47118.4|47153.4|47113.4|47158.4|47118.4|47148.4|47108.4|1
1675920300000|2023-02-09 05:25:00|47157.1|47117.1|47148.3|47108.3|47158.4|47118.4|47147|47107|3
1675920600000|2023-02-09 05:30:00|47153.3|47113.3|47151.9|47111.9|47161.9|47121.9|47123.3|47083.3|9
1675920900000|2023-02-09 05:35:00|47148.2|47108.2|47158.2|47118.2|47166.9|47126.9|47146.9|47106.9|0
1675921200000|2023-02-09 05:40:00|47156.8|47116.8|47171.8|47131.8|47175.5|47135.5|47148.1|47108.1|5
1675921500000|2023-02-09 05:45:00|47166.8|47126.8|47163|47123|47183.1|47143.1|47158.1|47118.1|7
1675921800000|2023-02-09 05:50:00|47160.4|47120.4|47156.6|47116.6|47166.7|47126.7|47145.4|47105.4|9
1675922100000|2023-02-09 05:55:00|47152.9|47112.9|47176.6|47136.6|47177.9|47137.9|47137.9|47097.9|3
1675922400000|2023-02-09 06:00:00|47172.9|47132.9|47202.8|47162.8|47207.8|47167.8|47172.9|47132.9|8
1675922700000|2023-02-09 06:05:00|47206.5|47166.5|47196.4|47156.4|47222.8|47182.8|47192.7|47152.7|7
1675923000000|2023-02-09 06:10:00|47187.7|47147.7|47180|47140|47201.4|47161.4|47180|47140|2
1675923300000|2023-02-09 06:15:00|47175|47135|47170|47130|47175|47135|47151.3|47111.3|2
1675923600000|2023-02-09 06:20:00|47181.3|47141.3|47209.9|47169.9|47225|47185|47170|47130|16
1675923900000|2023-02-09 06:25:00|47208.6|47168.6|47229.8|47189.8|47236.2|47196.2|47201.2|47161.2|10
1675924200000|2023-02-09 06:30:00|47224.8|47184.8|47209.8|47169.8|47224.8|47184.8|47193.5|47153.5|5
1675924500000|2023-02-09 06:35:00|47202.4|47162.4|47209.7|47169.7|47214.7|47174.7|47199.7|47159.7|2
1675924800000|2023-02-09 06:40:00|47206|47166|47209.6|47169.6|47209.7|47169.7|47199.6|47159.6|0
1675925100000|2023-02-09 06:45:00|47210.9|47170.9|47220.9|47180.9|47220.9|47180.9|47209.6|47169.6|3
1675925400000|2023-02-09 06:50:00|47217.2|47177.2|47249.5|47209.5|47255.8|47215.8|47210.9|47170.9|31
1675925700000|2023-02-09 06:55:00|47254.5|47214.5|47230.7|47190.7|47254.5|47214.5|47230.7|47190.7|15
1675926000000|2023-02-09 07:00:00|47227|47187|47230.6|47190.6|47235.7|47195.7|47227|47187|8
1675926300000|2023-02-09 07:05:00|47226.9|47186.9|47236.9|47196.9|47236.9|47196.9|47226.9|47186.9|7
1675926600000|2023-02-09 07:10:00|47231.9|47191.9|47250.5|47210.5|47250.5|47210.5|47226.9|47186.9|15
1675926900000|2023-02-09 07:15:00|47246.8|47206.8|47244.1|47204.1|47250.5|47210.5|47240.4|47200.4|12
1675927200000|2023-02-09 07:20:00|47240.4|47200.4|47236.7|47196.7|47251.7|47211.7|47236.7|47196.7|66
1675927500000|2023-02-09 07:25:00|47240.4|47200.4|47262.9|47222.9|47267.9|47227.9|47236.6|47196.6|11
1675927800000|2023-02-09 07:30:00|47269.2|47229.2|47307.8|47267.8|47307.8|47267.8|47269.2|47229.2|19
1675928100000|2023-02-09 07:35:00|47306.5|47266.5|47292.8|47252.8|47307.8|47267.8|47282.8|47242.8|12
1675928400000|2023-02-09 07:40:00|47289.1|47249.1|47344|47304|47367.7|47327.7|47284.1|47244.1|63
1675928700000|2023-02-09 07:45:00|47342.7|47302.7|47331.3|47291.3|47342.7|47302.7|47322.7|47282.7|28
1675929000000|2023-02-09 07:50:00|47327.6|47287.6|47338.9|47298.9|47355.2|47315.2|47327.6|47287.6|86
1675929300000|2023-02-09 07:55:00|47335.2|47295.2|47383.8|47343.8|47410.1|47370.1|47335.2|47295.2|43
1675929600000|2023-02-09 08:00:00|47380.1|47340.1|47387.6|47347.6|47427.7|47387.7|47378.9|47338.9|62
1675929900000|2023-02-09 08:05:00|47391.3|47351.3|47441.2|47401.2|47455|47415|47385|47345|66
1675930200000|2023-02-09 08:10:00|47446.2|47406.2|47452.5|47412.5|47508.9|47468.9|47446.2|47406.2|71
1675930500000|2023-02-09 08:15:00|47451.2|47411.2|47527.6|47487.6|47533.9|47493.9|47428.8|47388.8|320
1675930800000|2023-02-09 08:20:00|47523.9|47483.9|47557.6|47517.6|47571.3|47531.3|47518.9|47478.9|131
1675931100000|2023-02-09 08:25:00|47548.9|47508.9|47557.5|47517.5|47576.2|47536.2|47548.9|47508.9|31
1675931400000|2023-02-09 08:30:00|47562.5|47522.5|47611.3|47571.3|47633.8|47593.8|47562.5|47522.5|87
1675931700000|2023-02-09 08:35:00|47606.3|47566.3|47619.9|47579.9|47630|47590|47606.3|47566.3|90
1675932000000|2023-02-09 08:40:00|47616.2|47576.2|47611.2|47571.2|47621.2|47581.2|47606.2|47566.2|24
1675932300000|2023-02-09 08:45:00|47612.5|47572.5|47586.1|47546.1|47621.2|47581.2|47581.1|47541.1|22
1675932600000|2023-02-09 08:50:00|47596.1|47556.1|47623.6|47583.6|47648.6|47608.6|47587.4|47547.4|58
1675932900000|2023-02-09 08:55:00|47627.3|47587.3|47622.2|47582.2|47638.6|47598.6|47602.3|47562.3|34
1675933200000|2023-02-09 09:00:00|47618.5|47578.5|47688.5|47648.5|47704.8|47664.8|47618.5|47578.5|43
1675933500000|2023-02-09 09:05:00|47684.8|47644.8|47689.7|47649.7|47701.1|47661.1|47631|47591|48
1675933800000|2023-02-09 09:10:00|47681|47641|47648.3|47608.3|47681|47641|47640.9|47600.9|27
1675934100000|2023-02-09 09:15:00|47654.6|47614.6|47654.5|47614.5|47664.6|47624.6|47647.2|47607.2|10
1675934400000|2023-02-09 09:20:00|47648.2|47608.2|47649.5|47609.5|47663.2|47623.2|47638.2|47598.2|24
1675934700000|2023-02-09 09:25:00|47648.2|47608.2|47643.1|47603.1|47649.4|47609.4|47634.4|47594.4|22
1675935000000|2023-02-09 09:30:00|47646.8|47606.8|47678|47638|47678|47638|47608.1|47568.1|45
1675935300000|2023-02-09 09:35:00|47673|47633|47655.3|47615.3|47673|47633|47651.7|47611.7|22
1675935600000|2023-02-09 09:40:00|47651.6|47611.6|47649|47609|47655.3|47615.3|47637.7|47597.7|17
1675935900000|2023-02-09 09:45:00|47650.3|47610.3|47640.2|47600.2|47650.3|47610.3|47635.2|47595.2|13
1675936200000|2023-02-09 09:50:00|47645.2|47605.2|47645.1|47605.1|47655.2|47615.2|47645.1|47605.1|23
1675936500000|2023-02-09 09:55:00|47641.4|47601.4|47631.3|47591.3|47645.1|47605.1|47630.1|47590.1|25
1675936800000|2023-02-09 10:00:00|47636.3|47596.3|47647.6|47607.6|47647.6|47607.6|47615|47575|30
1675937100000|2023-02-09 10:05:00|47646.3|47606.3|47639.9|47599.9|47656.3|47616.3|47624.9|47584.9|42
1675937400000|2023-02-09 10:10:00|47636.2|47596.2|47676.1|47636.1|47711.1|47671.1|47636.2|47596.2|84
1675937700000|2023-02-09 10:15:00|47679.8|47639.8|47716|47676|47719.8|47679.8|47659.8|47619.8|51
1675938000000|2023-02-09 10:20:00|47714.7|47674.7|47707.3|47667.3|47714.7|47674.7|47684.7|47644.7|97
1675938300000|2023-02-09 10:25:00|47708.6|47668.6|47733.5|47693.5|47747.2|47707.2|47703.5|47663.5|37
1675938600000|2023-02-09 10:30:00|47738.5|47698.5|47763.4|47723.4|47772.1|47732.1|47738.5|47698.5|66
1675938900000|2023-02-09 10:35:00|47767.1|47727.1|47792.2|47752.2|47802.2|47762.2|47747.1|47707.1|76
1675939200000|2023-02-09 10:40:00|47795.9|47755.9|47759.6|47719.6|47795.9|47755.9|47749.6|47709.6|28
1675939500000|2023-02-09 10:45:00|47763.3|47723.3|47746.9|47706.9|47763.3|47723.3|47743.2|47703.2|17
1675939800000|2023-02-09 10:50:00|47748.2|47708.2|47763.1|47723.1|47763.1|47723.1|47738.2|47698.2|20
1675940100000|2023-02-09 10:55:00|47769.4|47729.4|47819.3|47779.3|47844.3|47804.3|47764.4|47724.4|93
1675940400000|2023-02-09 11:00:00|47829.3|47789.3|47831.8|47791.8|47840.6|47800.6|47824.3|47784.3|116
1675940700000|2023-02-09 11:05:00|47833.1|47793.1|47824.2|47784.2|47839.2|47799.2|47810.5|47770.5|39
1675941000000|2023-02-09 11:10:00|47825.5|47785.5|47766.5|47726.5|47839.2|47799.2|47757.8|47717.8|46
1675941300000|2023-02-09 11:15:00|47769.1|47729.1|47796.4|47756.4|47819.1|47779.1|47769.1|47729.1|48
1675941600000|2023-02-09 11:20:00|47792.7|47752.7|47785.2|47745.2|47821.6|47781.6|47776.6|47736.6|65
1675941900000|2023-02-09 11:25:00|47789|47749|47781.5|47741.5|47789|47749|47760.2|47720.2|24
1675942200000|2023-02-09 11:30:00|47771.5|47731.5|47786.4|47746.4|47788.9|47748.9|47770.2|47730.2|29
1675942500000|2023-02-09 11:35:00|47781.4|47741.4|47778.7|47738.7|47791.4|47751.4|47773.8|47733.8|29
1675942800000|2023-02-09 11:40:00|47775|47735|47778.7|47738.7|47803.7|47763.7|47755|47715|55
1675943100000|2023-02-09 11:45:00|47778.6|47738.6|47778.6|47738.6|47798.6|47758.6|47763.6|47723.6|32
1675943400000|2023-02-09 11:50:00|47782.3|47742.3|47765.9|47725.9|47797.3|47757.3|47739.6|47699.6|85
1675943700000|2023-02-09 11:55:00|47764.6|47724.6|47755.8|47715.8|47779.6|47739.6|47754.6|47714.6|31
1675944000000|2023-02-09 12:00:00|47754.5|47714.5|47760.8|47720.8|47785.8|47745.8|47753.3|47713.3|46
1675944300000|2023-02-09 12:05:00|47765.8|47725.8|47773.1|47733.1|47809.5|47769.5|47765.8|47725.8|36
1675944600000|2023-02-09 12:10:00|47763.1|47723.1|47746.7|47706.7|47783.1|47743.1|47684.3|47644.3|123
1675944900000|2023-02-09 12:15:00|47748|47708|47720.4|47680.4|47763|47723|47713|47673|66
1675945200000|2023-02-09 12:20:00|47716.7|47676.7|47744.2|47704.2|47754.2|47714.2|47711.6|47671.6|27
1675945500000|2023-02-09 12:25:00|47742.9|47702.9|47711.5|47671.5|47742.9|47702.9|47710.2|47670.2|57
1675945800000|2023-02-09 12:30:00|47721.5|47681.5|47720.2|47680.2|47761.5|47721.5|47717.8|47677.8|52
1675946100000|2023-02-09 12:35:00|47716.4|47676.4|47700.1|47660.1|47735.2|47695.2|47685.1|47645.1|83
1675946400000|2023-02-09 12:40:00|47695.1|47655.1|47737.4|47697.4|47760|47720|47685.1|47645.1|107
1675946700000|2023-02-09 12:45:00|47740|47700|47713.5|47673.5|47758.7|47718.7|47703.5|47663.5|111
1675947000000|2023-02-09 12:50:00|47709.8|47669.8|47663.4|47623.4|47719.8|47679.8|47652.1|47612.1|168
1675947300000|2023-02-09 12:55:00|47667.1|47627.1|47694.6|47654.6|47706|47666|47663.4|47623.4|81
1675947600000|2023-02-09 13:00:00|47692.1|47652.1|47698.3|47658.3|47714.6|47674.6|47647|47607|79
1675947900000|2023-02-09 13:05:00|47693.3|47653.3|47664.5|47624.5|47704.5|47664.5|47661.9|47621.9|26
1675948200000|2023-02-09 13:10:00|47668.2|47628.2|47669.4|47629.4|47688.2|47648.2|47664.4|47624.4|21
1675948500000|2023-02-09 13:15:00|47659.4|47619.4|47703.1|47663.1|47730.7|47690.7|47649.4|47609.4|105
1675948800000|2023-02-09 13:20:00|47704.3|47664.3|47674.3|47634.3|47736.9|47696.9|47674.3|47634.3|170
1675949100000|2023-02-09 13:25:00|47675.6|47635.6|47708.1|47668.1|47713.1|47673.1|47666.8|47626.8|161
1675949400000|2023-02-09 13:30:00|47709.3|47669.3|47723|47683|47758|47718|47709.3|47669.3|146
1675949700000|2023-02-09 13:35:00|47724.3|47684.3|47720.5|47680.5|47744.2|47704.2|47719.3|47679.3|58
1675950000000|2023-02-09 13:40:00|47721.8|47681.8|47679.1|47639.1|47726.8|47686.8|47667.8|47627.8|100
1675953000000|2023-02-09 14:30:00|47728.4|47688.4|47832.5|47792.5|47903.8|47863.8|47655.9|47615.9|1224
1675953300000|2023-02-09 14:35:00|47846.2|47806.2|47675.7|47635.7|47898.8|47858.8|47670.7|47630.7|995
1675953600000|2023-02-09 14:40:00|47677|47637|47511.8|47471.8|47718.3|47678.3|47465.5|47425.5|782
1675953900000|2023-02-09 14:45:00|47501.8|47461.8|47460.6|47420.6|47501.8|47461.8|47392.9|47352.9|725
1675954200000|2023-02-09 14:50:00|47459.3|47419.3|47402.8|47362.8|47461.7|47421.7|47402.8|47362.8|524
1675954500000|2023-02-09 14:55:00|47409.1|47369.1|47359|47319|47436.6|47396.6|47341.5|47301.5|679
1675954800000|2023-02-09 15:00:00|47365.3|47325.3|47441.7|47401.7|47457.9|47417.9|47314|47274|566
1675955100000|2023-02-09 15:05:00|47440.4|47400.4|47543.1|47503.1|47583.1|47543.1|47399.3|47359.3|435
1675955400000|2023-02-09 15:10:00|47546.8|47506.8|47506.6|47466.6|47608.1|47568.1|47496.6|47456.6|481
1675955700000|2023-02-09 15:15:00|47502.9|47462.9|47419|47379|47527.9|47487.9|47414|47374|383
1675956000000|2023-02-09 15:20:00|47414|47374|47390.1|47350.1|47474|47434|47377.5|47337.5|310
1675956300000|2023-02-09 15:25:00|47388.8|47348.8|47413.7|47373.7|47455|47415|47383.8|47343.8|246
1675956600000|2023-02-09 15:30:00|47410|47370|47459.9|47419.9|47496.2|47456.2|47383.7|47343.7|367
1675956900000|2023-02-09 15:35:00|47453.6|47413.6|47472.3|47432.3|47482.3|47442.3|47424.8|47384.8|261
1675957200000|2023-02-09 15:40:00|47476|47436|47587.2|47547.2|47604.8|47564.8|47476|47436|469
1675957500000|2023-02-09 15:45:00|47593.5|47553.5|47738.5|47698.5|47738.5|47698.5|47533.5|47493.5|453
1675957800000|2023-02-09 15:50:00|47734.8|47694.8|47657.2|47617.2|47737.3|47697.3|47650.9|47610.9|336
1675958100000|2023-02-09 15:55:00|47660.9|47620.9|47699.6|47659.6|47703.3|47663.3|47617.1|47577.1|394
1675958400000|2023-02-09 16:00:00|47697|47657|47615.7|47575.7|47699.6|47659.6|47584.4|47544.4|299
1675958700000|2023-02-09 16:05:00|47614.4|47574.4|47718.1|47678.1|47724.4|47684.4|47591.9|47551.9|408
1675959000000|2023-02-09 16:10:00|47724.4|47684.4|47776.9|47736.9|47781.9|47741.9|47674.4|47634.4|300
1675959300000|2023-02-09 16:15:00|47775.6|47735.6|47659.3|47619.3|47798.2|47758.2|47654.3|47614.3|245
1675959600000|2023-02-09 16:20:00|47649.3|47609.3|47641.7|47601.7|47669.2|47629.2|47605.5|47565.5|391
1675959900000|2023-02-09 16:25:00|47636.7|47596.7|47692.9|47652.9|47749.3|47709.3|47625.5|47585.5|271
1675960200000|2023-02-09 16:30:00|47694.2|47654.2|47778.1|47738.1|47801.8|47761.8|47684.2|47644.2|515
1675960500000|2023-02-09 16:35:00|47779.4|47739.4|47743|47703|47794.4|47754.4|47715.5|47675.5|294
1675960800000|2023-02-09 16:40:00|47739.3|47699.3|47797.9|47757.9|47836.8|47796.8|47705.4|47665.4|594
1675961100000|2023-02-09 16:45:00|47796.7|47756.7|47799.1|47759.1|47822.9|47782.9|47750.4|47710.4|275
1675961400000|2023-02-09 16:50:00|47804.1|47764.1|47807.9|47767.9|47824.1|47784.1|47765.3|47725.3|341
1675961700000|2023-02-09 16:55:00|47806.6|47766.6|47846.6|47806.6|47887.9|47847.9|47806.6|47766.6|696
1675962000000|2023-02-09 17:00:00|47841.6|47801.6|47831.5|47791.5|47925.5|47885.5|47807.8|47767.8|752
1675962300000|2023-02-09 17:05:00|47837.8|47797.8|47877.8|47837.8|47915.4|47875.4|47831.5|47791.5|527
1675962600000|2023-02-09 17:10:00|47879.1|47839.1|47882.7|47842.7|47892.8|47852.8|47844|47804|485
1675962900000|2023-02-09 17:15:00|47876.5|47836.5|47928.9|47888.9|47928.9|47888.9|47853.9|47813.9|464
1675963200000|2023-02-09 17:20:00|47930.2|47890.2|47995.3|47955.3|48004.1|47964.1|47927.7|47887.7|713
1675963500000|2023-02-09 17:25:00|47991.6|47951.6|48091.6|48051.6|48171.7|48131.7|47991.6|47951.6|1456
1675963800000|2023-02-09 17:30:00|48086.6|48046.6|48064.1|48024.1|48215.5|48175.5|48055.3|48015.3|1021
1675964100000|2023-02-09 17:35:00|48065.3|48025.3|48060.3|48020.3|48079|48039|48000.2|47960.2|612
1675964400000|2023-02-09 17:40:00|48056.6|48016.6|48184.2|48144.2|48229.3|48189.3|48055.3|48015.3|788
1675964700000|2023-02-09 17:45:00|48188|48148|48091.6|48051.6|48218|48178|48090.3|48050.3|707
1675965000000|2023-02-09 17:50:00|48096.6|48056.6|48170.5|48130.5|48186.7|48146.7|48096.6|48056.6|677
1675965300000|2023-02-09 17:55:00|48169.2|48129.2|48052.7|48012.7|48175.5|48135.5|48044|48004|587
1675965600000|2023-02-09 18:00:00|48054|48014|48060.2|48020.2|48096.5|48056.5|48037.7|47997.7|564
1675965900000|2023-02-09 18:05:00|48061.5|48021.5|48006.3|47966.3|48071.5|48031.5|47991.4|47951.4|699
1675966200000|2023-02-09 18:10:00|48007.6|47967.6|48111.6|48071.6|48127.8|48087.8|47995.1|47955.1|558
1675966500000|2023-02-09 18:15:00|48106.6|48066.6|48197.8|48157.8|48206.6|48166.6|48105.3|48065.3|771
1675966800000|2023-02-09 18:20:00|48201.5|48161.5|48093.9|48053.9|48236.6|48196.6|48090.2|48050.2|925
1675967100000|2023-02-09 18:25:00|48092.6|48052.6|48147.8|48107.8|48174.2|48134.2|48078.9|48038.9|727
1675967400000|2023-02-09 18:30:00|48152.8|48112.8|48171.5|48131.5|48224|48184|48144.1|48104.1|768
1675967700000|2023-02-09 18:35:00|48163.9|48123.9|48259.2|48219.2|48290.6|48250.6|48140.2|48100.2|1041
1675968000000|2023-02-09 18:40:00|48260.5|48220.5|48366.7|48326.7|48388|48348|48242.9|48202.9|982
1675968300000|2023-02-09 18:45:00|48365.4|48325.4|48352.8|48312.8|48371.6|48331.6|48297.9|48257.9|1187
1675968600000|2023-02-09 18:50:00|48349.1|48309.1|48301.4|48261.4|48356.5|48316.5|48292.6|48252.6|495
1675968900000|2023-02-09 18:55:00|48305.1|48265.1|48242.4|48202.4|48305.1|48265.1|48204.8|48164.8|919
1675969200000|2023-02-09 19:00:00|48243.7|48203.7|48225.8|48185.8|48314.9|48274.9|48218.3|48178.3|1304
1675969500000|2023-02-09 19:05:00|48230.8|48190.8|48186.9|48146.9|48278.3|48238.3|48173.2|48133.2|870
1675969800000|2023-02-09 19:10:00|48191.9|48151.9|48255.8|48215.8|48283.2|48243.2|48178.1|48138.1|2454
1675970100000|2023-02-09 19:15:00|48270.8|48230.8|48175.9|48135.9|48270.8|48230.8|48118.3|48078.3|1028
1675990800000|2023-02-10 01:00:00|48105|48065|48108.6|48068.6|48174.9|48134.9|48105|48065|223
1675991100000|2023-02-10 01:05:00|48118.6|48078.6|48139.8|48099.8|48151.1|48111.1|48111|48071|50
1675991400000|2023-02-10 01:10:00|48136|48096|48158.4|48118.4|48170.9|48130.9|48117.2|48077.2|74
1675991700000|2023-02-10 01:15:00|48157.2|48117.2|48143.3|48103.3|48163.4|48123.4|48115.9|48075.9|42
1675992000000|2023-02-10 01:20:00|48150.8|48110.8|48138.2|48098.2|48175.7|48135.7|48134.5|48094.5|69
1675992300000|2023-02-10 01:25:00|48136.9|48096.9|48123.1|48083.1|48149.4|48109.4|48118.1|48078.1|27
1675992600000|2023-02-10 01:30:00|48121.8|48081.8|48034.3|47994.3|48133.1|48093.1|48034.3|47994.3|77
1675992900000|2023-02-10 01:35:00|48038|47998|48059.2|48019.2|48065.5|48025.5|48001.8|47961.8|101
1675993200000|2023-02-10 01:40:00|48057.9|48017.9|48055.4|48015.4|48064.2|48024.2|48031.7|47991.7|23
1675993500000|2023-02-10 01:45:00|48051.6|48011.6|48064|48024|48077.8|48037.8|48051.6|48011.6|12
1675993800000|2023-02-10 01:50:00|48057.7|48017.7|48066.4|48026.4|48073.9|48033.9|48056.5|48016.5|7
1675994100000|2023-02-10 01:55:00|48062.6|48022.6|48047.5|48007.5|48072.6|48032.6|48047.5|48007.5|6
1675994400000|2023-02-10 02:00:00|48051.3|48011.3|48059.9|48019.9|48069.9|48029.9|48045|48005|13
1675994700000|2023-02-10 02:05:00|48063.7|48023.7|48064.8|48024.8|48088.6|48048.6|48058.6|48018.6|28
1675995000000|2023-02-10 02:10:00|48068.6|48028.6|48122.2|48082.2|48122.2|48082.2|48063.5|48023.5|19
1675995300000|2023-02-10 02:15:00|48112.2|48072.2|48159.6|48119.6|48162.1|48122.1|48112.2|48072.2|16
1675995600000|2023-02-10 02:20:00|48160.8|48120.8|48155.7|48115.7|48164.5|48124.5|48150.8|48110.8|10
1675995900000|2023-02-10 02:25:00|48159.5|48119.5|48149.4|48109.4|48164.5|48124.5|48143.1|48103.1|9
1675996200000|2023-02-10 02:30:00|48154.4|48114.4|48236.8|48196.8|48246.8|48206.8|48154.4|48114.4|126
1675996500000|2023-02-10 02:35:00|48243|48203|48214.2|48174.2|48250.5|48210.5|48210.4|48170.4|8
1675996800000|2023-02-10 02:40:00|48210.4|48170.4|48221.6|48181.6|48239.1|48199.1|48207.8|48167.8|15
1675997100000|2023-02-10 02:45:00|48226.6|48186.6|48210.3|48170.3|48226.6|48186.6|48201.5|48161.5|23
1675997400000|2023-02-10 02:50:00|48215.3|48175.3|48235.2|48195.2|48239|48199|48215.2|48175.2|10
1675997700000|2023-02-10 02:55:00|48231.4|48191.4|48236.3|48196.3|48253.8|48213.8|48227.6|48187.6|21
1675998000000|2023-02-10 03:00:00|48240|48200|48241.2|48201.2|48246.3|48206.3|48224.9|48184.9|12
1675998300000|2023-02-10 03:05:00|48244.9|48204.9|48254.9|48214.9|48258.6|48218.6|48228.7|48188.7|26
1675998600000|2023-02-10 03:10:00|48251.1|48211.1|48257.2|48217.2|48257.2|48217.2|48236|48196|16
1675998900000|2023-02-10 03:15:00|48258.5|48218.5|48233.4|48193.4|48258.5|48218.5|48233.4|48193.4|6
1675999200000|2023-02-10 03:20:00|48237.1|48197.1|48229.5|48189.5|48239.6|48199.6|48223.3|48183.3|18
1675999500000|2023-02-10 03:25:00|48225.7|48185.7|48225.6|48185.6|48230.7|48190.7|48210.7|48170.7|4
1675999800000|2023-02-10 03:30:00|48221.9|48181.9|48245.5|48205.5|48260.6|48220.6|48221.9|48181.9|15
1676000100000|2023-02-10 03:35:00|48253|48213|48235.4|48195.4|48253|48213|48225.4|48185.4|24
1676000400000|2023-02-10 03:40:00|48234.2|48194.2|48235.3|48195.3|48241.6|48201.6|48229.2|48189.2|2
1676000700000|2023-02-10 03:45:00|48236.5|48196.5|48225.2|48185.2|48236.5|48196.5|48225.2|48185.2|1
1676001000000|2023-02-10 03:50:00|48231.4|48191.4|48251.4|48211.4|48252.6|48212.6|48230.2|48190.2|14
1676001300000|2023-02-10 03:55:00|48251.3|48211.3|48225|48185|48251.3|48211.3|48220|48180|6
1676001600000|2023-02-10 04:00:00|48221.2|48181.2|48226.1|48186.1|48230|48190|48221.2|48181.2|3
1676001900000|2023-02-10 04:05:00|48222.4|48182.4|48214.8|48174.8|48222.4|48182.4|48209.8|48169.8|10
1676002200000|2023-02-10 04:10:00|48216|48176|48220.9|48180.9|48229.7|48189.7|48216|48176|7
1676002500000|2023-02-10 04:15:00|48224.7|48184.7|48225.8|48185.8|48225.9|48185.9|48220.9|48180.9|0
1676002800000|2023-02-10 04:20:00|48229.6|48189.6|48224.5|48184.5|48229.6|48189.6|48220.7|48180.7|4
1676003100000|2023-02-10 04:25:00|48229.5|48189.5|48246.9|48206.9|48250.7|48210.7|48229.5|48189.5|13
1676003400000|2023-02-10 04:30:00|48246.8|48206.8|48246.7|48206.7|48250.5|48210.5|48240.6|48200.6|2
1676003700000|2023-02-10 04:35:00|48241.7|48201.7|48235.4|48195.4|48241.7|48201.7|48230.4|48190.4|2
1676004000000|2023-02-10 04:40:00|48231.6|48191.6|48226.5|48186.5|48235.4|48195.4|48211.6|48171.6|5
1676004300000|2023-02-10 04:45:00|48222.8|48182.8|48228.9|48188.9|48228.9|48188.9|48217.7|48177.7|2
1676004600000|2023-02-10 04:50:00|48216.4|48176.4|48216.3|48176.3|48222.6|48182.6|48216.3|48176.3|7
1676004900000|2023-02-10 04:55:00|48220.1|48180.1|48218.7|48178.7|48250|48210|48216.3|48176.3|9
1676005200000|2023-02-10 05:00:00|48222.4|48182.4|48218.6|48178.6|48228.6|48188.6|48218.6|48178.6|5
1676005500000|2023-02-10 05:05:00|48222.3|48182.3|48227.2|48187.2|48238.5|48198.5|48222.2|48182.2|1
1676005800000|2023-02-10 05:10:00|48228.5|48188.5|48217.1|48177.1|48231|48191|48217.1|48177.1|1
1676006100000|2023-02-10 05:15:00|48218.3|48178.3|48217|48177|48222.1|48182.1|48212|48172|1
1676006400000|2023-02-10 05:20:00|48222|48182|48215.7|48175.7|48222|48182|48215.7|48175.7|2
1676006700000|2023-02-10 05:25:00|48216.9|48176.9|48220.6|48180.6|48220.6|48180.6|48206.9|48166.9|0
1676007000000|2023-02-10 05:30:00|48216.8|48176.8|48239.3|48199.3|48255.5|48215.5|48186.8|48146.8|58
1676007300000|2023-02-10 05:35:00|48235.5|48195.5|48270.5|48230.5|48276.8|48236.8|48233|48193|24
1676007600000|2023-02-10 05:40:00|48265.5|48225.5|48275.4|48235.4|48280.4|48240.4|48246.7|48206.7|22
1676007900000|2023-02-10 05:45:00|48274.1|48234.1|48264|48224|48295.3|48255.3|48244|48204|33
1676008200000|2023-02-10 05:50:00|48270.3|48230.3|48268.9|48228.9|48273.9|48233.9|48244|48204|6
1676008500000|2023-02-10 05:55:00|48250.1|48210.1|48258.8|48218.8|48268.8|48228.8|48246.3|48206.3|7
1676008800000|2023-02-10 06:00:00|48263.8|48223.8|48268.7|48228.7|48293.8|48253.8|48258.8|48218.8|44
1676009100000|2023-02-10 06:05:00|48269.9|48229.9|48276.1|48236.1|48288.7|48248.7|48262.3|48222.3|33
1676009400000|2023-02-10 06:10:00|48277.3|48237.3|48259.7|48219.7|48291.1|48251.1|48242.3|48202.3|68
1676009700000|2023-02-10 06:15:00|48263.5|48223.5|48250.9|48210.9|48266|48226|48225.9|48185.9|10
1676010000000|2023-02-10 06:20:00|48252.1|48212.1|48235.8|48195.8|48252.1|48212.1|48235.8|48195.8|1
1676010300000|2023-02-10 06:25:00|48237|48197|48219.4|48179.4|48255.7|48215.7|48215.7|48175.7|11
1676010600000|2023-02-10 06:30:00|48215.7|48175.7|48215.6|48175.6|48230.6|48190.6|48211.8|48171.8|10
1676010900000|2023-02-10 06:35:00|48215.5|48175.5|48204.1|48164.1|48236.7|48196.7|48204.1|48164.1|14
1676011200000|2023-02-10 06:40:00|48202.9|48162.9|48224|48184|48229.1|48189.1|48187.9|48147.9|21
1676011500000|2023-02-10 06:45:00|48229|48189|48218.9|48178.9|48251.5|48211.5|48205.2|48165.2|16
1676011800000|2023-02-10 06:50:00|48216.5|48176.5|48217.6|48177.6|48218.9|48178.9|48207.6|48167.6|8
1676012100000|2023-02-10 06:55:00|48213.8|48173.8|48222.5|48182.5|48226.3|48186.3|48203.7|48163.7|6
1676012400000|2023-02-10 07:00:00|48218.7|48178.7|48221.3|48181.3|48225.1|48185.1|48211.3|48171.3|48
1676012700000|2023-02-10 07:05:00|48221.2|48181.2|48226.2|48186.2|48236.2|48196.2|48216.2|48176.2|3
1676013000000|2023-02-10 07:10:00|48226.1|48186.1|48262.3|48222.3|48271.1|48231.1|48226.1|48186.1|8
1676013300000|2023-02-10 07:15:00|48266|48226|48275.9|48235.9|48289.7|48249.7|48259.8|48219.8|9
1676013600000|2023-02-10 07:20:00|48280.9|48240.9|48269.6|48229.6|48284.7|48244.7|48269.6|48229.6|5
1676013900000|2023-02-10 07:25:00|48273.4|48233.4|48235.7|48195.7|48273.4|48233.4|48235.7|48195.7|22
1676014200000|2023-02-10 07:30:00|48234.5|48194.5|48248.1|48208.1|48248.1|48208.1|48230.7|48190.7|2
1676014500000|2023-02-10 07:35:00|48253.1|48213.1|48254.2|48214.2|48259.3|48219.3|48249.3|48209.3|24
1676014800000|2023-02-10 07:40:00|48259.2|48219.2|48261.7|48221.7|48263|48223|48249.1|48209.1|4
1676015100000|2023-02-10 07:45:00|48261.6|48221.6|48261.6|48221.6|48272.8|48232.8|48252.8|48212.8|19
1676015400000|2023-02-10 07:50:00|48261.5|48221.5|48265.2|48225.2|48270.3|48230.3|48257.7|48217.7|5
1676015700000|2023-02-10 07:55:00|48266.4|48226.4|48312.6|48272.6|48316.3|48276.3|48253.9|48213.9|13
1676016000000|2023-02-10 08:00:00|48313.8|48273.8|48317.5|48277.5|48330|48290|48312.5|48272.5|17
1676016300000|2023-02-10 08:05:00|48316.2|48276.2|48317.4|48277.4|48347.4|48307.4|48292.5|48252.5|32
1676016600000|2023-02-10 08:10:00|48313.6|48273.6|48316|48276|48327.3|48287.3|48306.1|48266.1|5
1676016900000|2023-02-10 08:15:00|48314.8|48274.8|48297.3|48257.3|48316|48276|48292.3|48252.3|45
1676017200000|2023-02-10 08:20:00|48293.5|48253.5|48282.2|48242.2|48293.5|48253.5|48261|48221|23
1676017500000|2023-02-10 08:25:00|48285.9|48245.9|48220.8|48180.8|48289.7|48249.7|48220.8|48180.8|32
1676017800000|2023-02-10 08:30:00|48224.6|48184.6|48267|48227|48270.8|48230.8|48224.6|48184.6|37
1676018100000|2023-02-10 08:35:00|48262|48222|48261.9|48221.9|48275.7|48235.7|48240.7|48200.7|35
1676018400000|2023-02-10 08:40:00|48263.1|48223.1|48259.3|48219.3|48274.3|48234.3|48255.6|48215.6|52
1676018700000|2023-02-10 08:45:00|48261.7|48221.7|48264.2|48224.2|48265.5|48225.5|48255.5|48215.5|14
1676019000000|2023-02-10 08:50:00|48259.2|48219.2|48271.7|48231.7|48282.9|48242.9|48251.7|48211.7|35
1676019300000|2023-02-10 08:55:00|48274.1|48234.1|48257.8|48217.8|48276.7|48236.7|48257.8|48217.8|18
1676019600000|2023-02-10 09:00:00|48259|48219|48281.5|48241.5|48286.5|48246.5|48256.5|48216.5|41
1676019900000|2023-02-10 09:05:00|48277.7|48237.7|48270.1|48230.1|48291.4|48251.4|48269|48229|41
1676020200000|2023-02-10 09:10:00|48273.9|48233.9|48215.2|48175.2|48283.9|48243.9|48211.4|48171.4|45
1676020500000|2023-02-10 09:15:00|48214|48174|48177.5|48137.5|48215.2|48175.2|48138.9|48098.9|132
1676020800000|2023-02-10 09:20:00|48173.7|48133.7|48157.5|48117.5|48181.3|48141.3|48121.4|48081.4|42
1676021100000|2023-02-10 09:25:00|48158.7|48118.7|48117.4|48077.4|48162.5|48122.5|48093.7|48053.7|43
1676021400000|2023-02-10 09:30:00|48112.4|48072.4|48082.5|48042.5|48117.4|48077.4|48046.3|48006.3|172
1676021700000|2023-02-10 09:35:00|48061.3|48021.3|47991.4|47951.4|48066.3|48026.3|47976.3|47936.3|195
1676022000000|2023-02-10 09:40:00|47992.6|47952.6|48037.3|47997.3|48046.1|48006.1|47983.9|47943.9|64
1676022300000|2023-02-10 09:45:00|48041.1|48001.1|48022|47982|48046.1|48006.1|47992.2|47952.2|39
1676022600000|2023-02-10 09:50:00|48029.6|47989.6|48030.9|47990.9|48038.4|47998.4|47998.4|47958.4|45
1676022900000|2023-02-10 09:55:00|48027.1|47987.1|48021.8|47981.8|48038.3|47998.3|47997|47957|53
1676023200000|2023-02-10 10:00:00|48026.8|47986.8|48031.6|47991.6|48092.9|48052.9|48023.1|47983.1|68
1676023500000|2023-02-10 10:05:00|48027.8|47987.8|48018|47978|48039|47999|48000.6|47960.6|54
1676023800000|2023-02-10 10:10:00|48013|47973|47969.3|47929.3|48013|47973|47964.3|47924.3|39
1676024100000|2023-02-10 10:15:00|47964.3|47924.3|47978|47938|47990.4|47950.4|47946.9|47906.9|70
1676024400000|2023-02-10 10:20:00|47977.9|47937.9|48004.1|47964.1|48020.3|47980.3|47977.9|47937.9|26
1676024700000|2023-02-10 10:25:00|48040.3|48000.3|48005.3|47965.3|48041.5|48001.5|47985.4|47945.4|28
1676025000000|2023-02-10 10:30:00|47997.8|47957.8|48022.7|47982.7|48038.9|47998.9|47996.5|47956.5|29
1676025300000|2023-02-10 10:35:00|48027.7|47987.7|48040.1|48000.1|48042.6|48002.6|48017.6|47977.6|13
1676025600000|2023-02-10 10:40:00|48035.1|47995.1|48025|47985|48035.1|47995.1|48007.6|47967.6|49
1676025900000|2023-02-10 10:45:00|48030|47990|48048.7|48008.7|48050|48010|48030|47990|6
1676026200000|2023-02-10 10:50:00|48044.9|48004.9|48048.6|48008.6|48049.9|48009.9|48039.9|47999.9|12
1676026500000|2023-02-10 10:55:00|48044.8|48004.8|48033.5|47993.5|48053.6|48013.6|48033.5|47993.5|28
1676026800000|2023-02-10 11:00:00|48038.5|47998.5|48045.9|48005.9|48077.1|48037.1|48025.9|47985.9|28
1676027100000|2023-02-10 11:05:00|48047.1|48007.1|48058.2|48018.2|48062.1|48022.1|48040.8|48000.8|32
1676027400000|2023-02-10 11:10:00|48054.4|48014.4|48036.9|47996.9|48058.2|48018.2|48034.5|47994.5|16
1676027700000|2023-02-10 11:15:00|48040.7|48000.7|47971.9|47931.9|48041.9|48001.9|47961.9|47921.9|60
1676028000000|2023-02-10 11:20:00|47963.1|47923.1|47953.1|47913.1|47963.1|47923.1|47931.9|47891.9|61
1676028300000|2023-02-10 11:25:00|47949.3|47909.3|47931.8|47891.8|47953|47913|47926.8|47886.8|37
1676028600000|2023-02-10 11:30:00|47931.7|47891.7|47996.3|47956.3|48006.4|47966.4|47931.7|47891.7|80
1676028900000|2023-02-10 11:35:00|47991.3|47951.3|47991.2|47951.2|48000.1|47960.1|47975.1|47935.1|31
1676029200000|2023-02-10 11:40:00|47988.8|47948.8|47972.5|47932.5|47991.2|47951.2|47970|47930|38
1676029500000|2023-02-10 11:45:00|47966.3|47926.3|47976.2|47936.2|47983.6|47943.6|47956.2|47916.2|15
1676029800000|2023-02-10 11:50:00|47977.4|47937.4|47962.5|47922.5|47998.6|47958.6|47938.9|47898.9|143
1676030100000|2023-02-10 11:55:00|47953.7|47913.7|47993.6|47953.6|48006|47966|47953.7|47913.7|49
1676030400000|2023-02-10 12:00:00|47994.8|47954.8|47926.2|47886.2|48003.6|47963.6|47918.8|47878.8|125
1676030700000|2023-02-10 12:05:00|47920|47880|47913.7|47873.7|47931.2|47891.2|47895|47855|111
1676031000000|2023-02-10 12:10:00|47912.5|47872.5|47936.2|47896.2|47948.7|47908.7|47903.7|47863.7|101
1676031300000|2023-02-10 12:15:00|47935|47895|47932.3|47892.3|47942.4|47902.4|47911.2|47871.2|52
1676031600000|2023-02-10 12:20:00|47931.1|47891.1|47883.6|47843.6|47948.5|47908.5|47883.6|47843.6|62
1676031900000|2023-02-10 12:25:00|47887.4|47847.4|47879.7|47839.7|47911|47871|47874.7|47834.7|62
1676032200000|2023-02-10 12:30:00|47883.5|47843.5|47895.9|47855.9|47903.5|47863.5|47873.5|47833.5|34
1676032500000|2023-02-10 12:35:00|47895.8|47855.8|47888.2|47848.2|47895.8|47855.8|47843.4|47803.4|61
1676032800000|2023-02-10 12:40:00|47894.4|47854.4|47878.1|47838.1|47925.6|47885.6|47878.1|47838.1|76
1676033100000|2023-02-10 12:45:00|47876.9|47836.9|47906.6|47866.6|47906.6|47866.6|47871.8|47831.8|51
1676033400000|2023-02-10 12:50:00|47905.4|47865.4|47916.3|47876.3|47927.8|47887.8|47895.4|47855.4|60
1676033700000|2023-02-10 12:55:00|47908.7|47868.7|47890|47850|47908.9|47868.9|47862.7|47822.7|79
1676034000000|2023-02-10 13:00:00|47888.8|47848.8|47907.5|47867.5|47923.7|47883.7|47850|47810|107
1676034300000|2023-02-10 13:05:00|47903.7|47863.7|47916.4|47876.4|47916.4|47876.4|47872.5|47832.5|108
1676034600000|2023-02-10 13:10:00|47913.8|47873.8|47919.9|47879.9|47921.1|47881.1|47867.5|47827.5|84
1676034900000|2023-02-10 13:15:00|47916.3|47876.3|47949.8|47909.8|47967.2|47927.2|47896.3|47856.3|161
1676035200000|2023-02-10 13:20:00|47946|47906|47943.5|47903.5|48015.8|47975.8|47932.3|47892.3|164
1676035500000|2023-02-10 13:25:00|47949.7|47909.7|47954.4|47914.4|47979.5|47939.5|47949.7|47909.7|61
1676035800000|2023-02-10 13:30:00|47958.2|47918.2|47978.1|47938.1|48004.4|47964.4|47957|47917|67
1676036100000|2023-02-10 13:35:00|47974.3|47934.3|47993|47953|48006.9|47966.9|47968.1|47928.1|52
1676036400000|2023-02-10 13:40:00|47991.8|47951.8|47969.2|47929.2|47993|47953|47925.6|47885.6|106
1676039400000|2023-02-10 14:30:00|47895.9|47855.9|48228.8|48188.8|48235|48195|47882.1|47842.1|1737
1676039700000|2023-02-10 14:35:00|48225|48185|48030.9|47990.9|48291.2|48251.2|47959.7|47919.7|1148
1676040000000|2023-02-10 14:40:00|48037.1|47997.1|48185.6|48145.6|48223|48183|47993.5|47953.5|583
1676040300000|2023-02-10 14:45:00|48186.8|48146.8|48114.3|48074.3|48206.8|48166.8|48043.1|48003.1|444
1676040600000|2023-02-10 14:50:00|48121.9|48081.9|48064.2|48024.2|48135.4|48095.4|48051.8|48011.8|277
1676040900000|2023-02-10 14:55:00|48068|48028|48164.7|48124.7|48172.3|48132.3|48060.4|48020.4|301
1676041200000|2023-02-10 15:00:00|48160.9|48120.9|48148|48108|48164.4|48124.4|48024.6|47984.6|677
1676041500000|2023-02-10 15:05:00|48153|48113|48071.5|48031.5|48194|48154|48036.7|47996.7|501
1676041800000|2023-02-10 15:10:00|48081.5|48041.5|48047.8|48007.8|48110.3|48070.3|48046.6|48006.6|318
1676042100000|2023-02-10 15:15:00|48036.6|47996.6|48025.3|47985.3|48086.3|48046.3|47984.4|47944.4|454
1676042400000|2023-02-10 15:20:00|48024.1|47984.1|48089.8|48049.8|48159.6|48119.6|48001.5|47961.5|411
1676042700000|2023-02-10 15:25:00|48094.8|48054.8|48085.6|48045.6|48153.3|48113.3|48055.9|48015.9|281
1676043000000|2023-02-10 15:30:00|48086.8|48046.8|48308.5|48268.5|48313.5|48273.5|48071.8|48031.8|751
1676043300000|2023-02-10 15:35:00|48309.7|48269.7|48392.2|48352.2|48418.4|48378.4|48296.1|48256.1|659
1676043600000|2023-02-10 15:40:00|48391|48351|48451.6|48411.6|48515.2|48475.2|48331.1|48291.1|1176
1676043900000|2023-02-10 15:45:00|48450.4|48410.4|48261.4|48221.4|48466.6|48426.6|48261.4|48221.4|617
1676044200000|2023-02-10 15:50:00|48265.2|48225.2|48364.2|48324.2|48389.5|48349.5|48261.4|48221.4|467
1676044500000|2023-02-10 15:55:00|48365.4|48325.4|48420.1|48380.1|48448.7|48408.7|48305.6|48265.6|445
1676044800000|2023-02-10 16:00:00|48425.1|48385.1|48319|48279|48436.3|48396.3|48312.8|48272.8|402
1676045100000|2023-02-10 16:05:00|48317.8|48277.8|48136|48096|48359|48319|48091|48051|574
1676045400000|2023-02-10 16:10:00|48139.8|48099.8|48087.1|48047.1|48178.1|48138.1|48023.7|47983.7|458
1676045700000|2023-02-10 16:15:00|48092.1|48052.1|48084.6|48044.6|48092.1|48052.1|48005.1|47965.1|458
1676046000000|2023-02-10 16:20:00|48080.8|48040.8|48113.1|48073.1|48155.5|48115.5|48067|48027|225
1676046300000|2023-02-10 16:25:00|48114.3|48074.3|48146.3|48106.3|48217.3|48177.3|48108.1|48068.1|261
1676046600000|2023-02-10 16:30:00|48151.3|48111.3|48173.4|48133.4|48219.8|48179.8|48146.3|48106.3|222
1676046900000|2023-02-10 16:35:00|48174.5|48134.5|48244.5|48204.5|48275.4|48235.4|48158.1|48118.1|925
1676047200000|2023-02-10 16:40:00|48243.3|48203.3|48230.1|48190.1|48295.6|48255.6|48202.5|48162.5|637
1676047500000|2023-02-10 16:45:00|48221.2|48181.2|48184.2|48144.2|48247.6|48207.6|48174.2|48134.2|377
1676047800000|2023-02-10 16:50:00|48189.2|48149.2|48226.5|48186.5|48243.9|48203.9|48130.6|48090.6|361
1676048100000|2023-02-10 16:55:00|48222.7|48182.7|48280.7|48240.7|48291.9|48251.9|48205.3|48165.3|216
1676048400000|2023-02-10 17:00:00|48275.7|48235.7|48297|48257|48319.4|48279.4|48264.4|48224.4|271
1676048700000|2023-02-10 17:05:00|48298.2|48258.2|48327.6|48287.6|48356.7|48316.7|48298.2|48258.2|327
1676049000000|2023-02-10 17:10:00|48323.8|48283.8|48439.1|48399.1|48439.1|48399.1|48286.4|48246.4|481
1676049300000|2023-02-10 17:15:00|48442.9|48402.9|48325.9|48285.9|48442.9|48402.9|48325.9|48285.9|1039
1676049600000|2023-02-10 17:20:00|48327.1|48287.1|48283.7|48243.7|48347.1|48307.1|48246.3|48206.3|422
1676049900000|2023-02-10 17:25:00|48288.7|48248.7|48233.3|48193.3|48297.2|48257.2|48211|48171|302
1676050200000|2023-02-10 17:30:00|48238.3|48198.3|48307.3|48267.3|48324.9|48284.9|48230.9|48190.9|211
1676050500000|2023-02-10 17:35:00|48312.3|48272.3|48353.1|48313.1|48363.1|48323.1|48295.8|48255.8|204
1676050800000|2023-02-10 17:40:00|48361.9|48321.9|48416.5|48376.5|48447.5|48407.5|48343.1|48303.1|398
1676051100000|2023-02-10 17:45:00|48407.7|48367.7|48427.9|48387.9|48438.9|48398.9|48382.9|48342.9|144
1676051400000|2023-02-10 17:50:00|48429|48389|48529.9|48489.9|48562.3|48522.3|48429|48389|808
1676051700000|2023-02-10 17:55:00|48524.9|48484.9|48462.6|48422.6|48542.2|48502.2|48457.6|48417.6|347
1676052000000|2023-02-10 18:00:00|48467.6|48427.6|48529.6|48489.6|48534.7|48494.7|48457.6|48417.6|236
1676052300000|2023-02-10 18:05:00|48524.6|48484.6|48519.8|48479.8|48563.4|48523.4|48487.4|48447.4|343
1676052600000|2023-02-10 18:10:00|48523.6|48483.6|48512|48472|48523.6|48483.6|48420.2|48380.2|578
1676052900000|2023-02-10 18:15:00|48508.2|48468.2|48501.4|48461.4|48544.4|48504.4|48484.3|48444.3|359
1676053200000|2023-02-10 18:20:00|48505.2|48465.2|48436.3|48396.3|48525.2|48485.2|48431.3|48391.3|308
1676053500000|2023-02-10 18:25:00|48440.1|48400.1|48418.1|48378.1|48486|48446|48418.1|48378.1|334
1676053800000|2023-02-10 18:30:00|48423.1|48383.1|48390.9|48350.9|48464|48424|48387.1|48347.1|345
1676054100000|2023-02-10 18:35:00|48387.1|48347.1|48390.5|48350.5|48396.8|48356.8|48355.9|48315.9|230
1676054400000|2023-02-10 18:40:00|48394.3|48354.3|48438|48398|48438|48398|48356.9|48316.9|459
1676054700000|2023-02-10 18:45:00|48441.9|48401.9|48441.5|48401.5|48470.6|48430.6|48411.8|48371.8|264
1676055000000|2023-02-10 18:50:00|48436.5|48396.5|48474.3|48434.3|48481.7|48441.7|48436.5|48396.5|255
1676055300000|2023-02-10 18:55:00|48470.4|48430.4|48414.1|48374.1|48480.4|48440.4|48400.4|48360.4|364
1676055600000|2023-02-10 19:00:00|48415.3|48375.3|48482.6|48442.6|48482.6|48442.6|48410.3|48370.3|323
1676055900000|2023-02-10 19:05:00|48486.4|48446.4|48512.7|48472.7|48518.9|48478.9|48461.4|48421.4|458
1676056200000|2023-02-10 19:10:00|48518.9|48478.9|48489.3|48449.3|48523.6|48483.6|48455.5|48415.5|2573
1676056500000|2023-02-10 19:15:00|48493.2|48453.2|48422.8|48382.8|48497.9|48457.9|48410.2|48370.2|941
1676250000000|2023-02-13 01:00:00|48504.6|48464.6|48882.5|48842.5|48888.6|48848.6|48481.6|48441.6|652
1676250300000|2023-02-13 01:05:00|48871.5|48831.5|48977.4|48937.4|49067.4|49027.4|48846.5|48806.5|317
1676250600000|2023-02-13 01:10:00|48976.4|48936.4|48807.3|48767.3|48976.4|48936.4|48807.3|48767.3|208
1676250900000|2023-02-13 01:15:00|48797.3|48757.3|48839.2|48799.2|48865.2|48825.2|48797.3|48757.3|120
1676251200000|2023-02-13 01:20:00|48844.2|48804.2|48772.1|48732.1|48844.2|48804.2|48749.1|48709.1|114
1676251500000|2023-02-13 01:25:00|48768.1|48728.1|48758|48718|48772.1|48732.1|48726|48686|89
1676251800000|2023-02-13 01:30:00|48759|48719|48738.9|48698.9|48763|48723|48722.9|48682.9|38
1676252100000|2023-02-13 01:35:00|48734.8|48694.8|48723.7|48683.7|48752.8|48712.8|48698.8|48658.8|20
1676252400000|2023-02-13 01:40:00|48727.7|48687.7|48786.6|48746.6|48801.6|48761.6|48713.7|48673.7|22
1676252700000|2023-02-13 01:45:00|48790.6|48750.6|48765.5|48725.5|48795.6|48755.6|48765.5|48725.5|15
1676253000000|2023-02-13 01:50:00|48764.5|48724.5|48774.4|48734.4|48780.4|48740.4|48739.5|48699.5|6
1676253300000|2023-02-13 01:55:00|48770.4|48730.4|48789.3|48749.3|48791.3|48751.3|48759.4|48719.4|10
1676253600000|2023-02-13 02:00:00|48790.3|48750.3|48843.1|48803.1|48843.1|48803.1|48771.3|48731.3|29
1676253900000|2023-02-13 02:05:00|48838.1|48798.1|48848|48808|48853.1|48813.1|48812.1|48772.1|40
1676254200000|2023-02-13 02:10:00|48844|48804|48863.9|48823.9|48863.9|48823.9|48818|48778|21
1676254500000|2023-02-13 02:15:00|48859.9|48819.9|48852.8|48812.8|48867.8|48827.8|48847.8|48807.8|47
1676254800000|2023-02-13 02:20:00|48861.8|48821.8|48850.7|48810.7|48870.8|48830.8|48850.7|48810.7|5
1676255100000|2023-02-13 02:25:00|48849.7|48809.7|48830.6|48790.6|48849.7|48809.7|48825.6|48785.6|4
1676255400000|2023-02-13 02:30:00|48831.6|48791.6|48799.5|48759.5|48841.6|48801.6|48799.5|48759.5|9
1676255700000|2023-02-13 02:35:00|48800.5|48760.5|48830.4|48790.4|48838.4|48798.4|48798.5|48758.5|14
1676256000000|2023-02-13 02:40:00|48830.3|48790.3|48824.3|48784.3|48835.3|48795.3|48809.3|48769.3|3
1676256300000|2023-02-13 02:45:00|48825.2|48785.2|48828.2|48788.2|48830.2|48790.2|48818.2|48778.2|2
1676256600000|2023-02-13 02:50:00|48828.1|48788.1|48841|48801|48849.1|48809.1|48819.1|48779.1|19
1676256900000|2023-02-13 02:55:00|48840|48800|48833.9|48793.9|48854|48814|48833.9|48793.9|4
1676257200000|2023-02-13 03:00:00|48834.9|48794.9|48833.8|48793.8|48842.8|48802.8|48824.9|48784.9|1
1676257500000|2023-02-13 03:05:00|48838.8|48798.8|48852.7|48812.7|48867.8|48827.8|48834.8|48794.8|10
1676257800000|2023-02-13 03:10:00|48848.7|48808.7|48843.6|48803.6|48848.7|48808.7|48832.6|48792.6|7
1676258100000|2023-02-13 03:15:00|48842.6|48802.6|48844.4|48804.4|48850.5|48810.5|48837.5|48797.5|2
1676258400000|2023-02-13 03:20:00|48839.4|48799.4|48852.4|48812.4|48859.4|48819.4|48838.4|48798.4|11
1676258700000|2023-02-13 03:25:00|48853.3|48813.3|48859.2|48819.2|48863.3|48823.3|48852.3|48812.3|4
1676259000000|2023-02-13 03:30:00|48857.2|48817.2|48874.1|48834.1|48874.1|48834.1|48853.2|48813.2|2
1676259300000|2023-02-13 03:35:00|48875.1|48835.1|48895|48855|48902.1|48862.1|48875.1|48835.1|16
1676259600000|2023-02-13 03:40:00|48891|48851|48894.9|48854.9|48898.9|48858.9|48883.9|48843.9|3
1676259900000|2023-02-13 03:45:00|48893.9|48853.9|48888.8|48848.8|48894.8|48854.8|48883.8|48843.8|3
1676260200000|2023-02-13 03:50:00|48888.7|48848.7|48888.7|48848.7|48894.7|48854.7|48883.7|48843.7|8
1676260500000|2023-02-13 03:55:00|48888.6|48848.6|48892.6|48852.6|48902.6|48862.6|48878.6|48838.6|6
1676260800000|2023-02-13 04:00:00|48892.5|48852.5|48896.5|48856.5|48901.5|48861.5|48892.5|48852.5|0
1676261100000|2023-02-13 04:05:00|48896.4|48856.4|48896.3|48856.3|48901.4|48861.4|48890.4|48850.4|8
1676261400000|2023-02-13 04:10:00|48891.3|48851.3|48892.2|48852.2|48896.3|48856.3|48891.2|48851.2|3
1676261700000|2023-02-13 04:15:00|48881.2|48841.2|48848.1|48808.1|48881.2|48841.2|48846.1|48806.1|26
1676262000000|2023-02-13 04:20:00|48826.1|48786.1|48846|48806|48852|48812|48826.1|48786.1|18
1676262300000|2023-02-13 04:25:00|48847.9|48807.9|48887.9|48847.9|48913.9|48873.9|48847.9|48807.9|65
1676262600000|2023-02-13 04:30:00|48887.8|48847.8|48861.8|48821.8|48887.8|48847.8|48857.8|48817.8|8
1676262900000|2023-02-13 04:35:00|48861.7|48821.7|48861.6|48821.6|48862.6|48822.6|48860.7|48820.7|3
1676263200000|2023-02-13 04:40:00|48860.6|48820.6|48887.5|48847.5|48887.6|48847.6|48860.6|48820.6|31
1676263500000|2023-02-13 04:45:00|48886.5|48846.5|48887.4|48847.4|48887.4|48847.4|48886.5|48846.5|0
1676263800000|2023-02-13 04:50:00|48883.4|48843.4|48881.3|48841.3|48887.4|48847.4|48881.3|48841.3|4
1676264100000|2023-02-13 04:55:00|48869.2|48829.2|48867.2|48827.2|48869.2|48829.2|48867.2|48827.2|1
1676264400000|2023-02-13 05:00:00|48867.1|48827.1|48867.1|48827.1|48873.1|48833.1|48866.1|48826.1|1
1676264700000|2023-02-13 05:05:00|48867|48827|48886|48846|48886|48846|48865.1|48825.1|3
1676265000000|2023-02-13 05:10:00|48876.9|48836.9|48884.9|48844.9|48885.9|48845.9|48875|48835|1
1676265300000|2023-02-13 05:15:00|48884.8|48844.8|48889.8|48849.8|48889.8|48849.8|48879.8|48839.8|3
1676265600000|2023-02-13 05:20:00|48889.7|48849.7|48889.6|48849.6|48889.7|48849.7|48889.6|48849.6|0
1676265900000|2023-02-13 05:25:00|48884.6|48844.6|48884.5|48844.5|48899.6|48859.6|48879.6|48839.6|3
1676266200000|2023-02-13 05:30:00|48880.5|48840.5|48862.5|48822.5|48880.5|48840.5|48842.5|48802.5|36
1676266500000|2023-02-13 05:35:00|48862.4|48822.4|48888.3|48848.3|48894.3|48854.3|48857.4|48817.4|20
1676266800000|2023-02-13 05:40:00|48893.3|48853.3|48908.2|48868.2|48910.2|48870.2|48888.3|48848.3|0
1676267100000|2023-02-13 05:45:00|48909.2|48869.2|48884.1|48844.1|48909.2|48869.2|48884.1|48844.1|0
1676267400000|2023-02-13 05:50:00|48884|48844|48844|48804|48884|48844|48842|48802|5
1676267700000|2023-02-13 05:55:00|48843.9|48803.9|48819.8|48779.8|48848|48808|48809.8|48769.8|4
1676268000000|2023-02-13 06:00:00|48824.8|48784.8|48843.7|48803.7|48847.8|48807.8|48818.8|48778.8|4
1676268300000|2023-02-13 06:05:00|48839.7|48799.7|48839.6|48799.6|48843.7|48803.7|48824.7|48784.7|10
1676268600000|2023-02-13 06:10:00|48843.6|48803.6|48876.5|48836.5|48896.6|48856.6|48833.6|48793.6|6
1676268900000|2023-02-13 06:15:00|48872.5|48832.5|48871.4|48831.4|48881.5|48841.5|48861.5|48821.5|4
1676269200000|2023-02-13 06:20:00|48870.4|48830.4|48861.3|48821.3|48871.4|48831.4|48857.3|48817.3|11
1676269500000|2023-02-13 06:25:00|48860.3|48820.3|48851.2|48811.2|48861.3|48821.3|48851.2|48811.2|1
1676269800000|2023-02-13 06:30:00|48852.2|48812.2|48871.1|48831.1|48887.1|48847.1|48851.2|48811.2|10
1676270100000|2023-02-13 06:35:00|48876.1|48836.1|48847|48807|48876.1|48836.1|48832|48792|48
1676270400000|2023-02-13 06:40:00|48846|48806|48836.8|48796.8|48846.9|48806.9|48832.9|48792.9|18
1676270700000|2023-02-13 06:45:00|48841.8|48801.8|48806.7|48766.7|48846.8|48806.8|48806.7|48766.7|9
1676271000000|2023-02-13 06:50:00|48802.7|48762.7|48795.6|48755.6|48815.7|48775.7|48768.6|48728.6|43
1676271300000|2023-02-13 06:55:00|48791.6|48751.6|48785.5|48745.5|48796.6|48756.6|48771.6|48731.6|14
1676271600000|2023-02-13 07:00:00|48780.5|48740.5|48785.4|48745.4|48796.4|48756.4|48772.4|48732.4|50
1676271900000|2023-02-13 07:05:00|48775.4|48735.4|48775.3|48735.3|48780.4|48740.4|48765.4|48725.4|10
1676272200000|2023-02-13 07:10:00|48774.3|48734.3|48740.2|48700.2|48775.3|48735.3|48737.2|48697.2|19
1676272500000|2023-02-13 07:15:00|48760.2|48720.2|48765.1|48725.1|48770.2|48730.2|48750.1|48710.1|28
1676272800000|2023-02-13 07:20:00|48761|48721|48755.9|48715.9|48766.9|48726.9|48755.9|48715.9|9
1676273100000|2023-02-13 07:25:00|48754.9|48714.9|48755.8|48715.8|48760.9|48720.9|48739.9|48699.9|30
1676273400000|2023-02-13 07:30:00|48756.8|48716.8|48770.7|48730.7|48785.8|48745.8|48756.8|48716.8|3
1676273700000|2023-02-13 07:35:00|48766.7|48726.7|48755.6|48715.6|48771.7|48731.7|48755.6|48715.6|2
1676274000000|2023-02-13 07:40:00|48754.6|48714.6|48749.5|48709.5|48759.6|48719.6|48725.6|48685.6|10
1676274300000|2023-02-13 07:45:00|48739.5|48699.5|48749.4|48709.4|48754.4|48714.4|48729.4|48689.4|10
1676274600000|2023-02-13 07:50:00|48754.4|48714.4|48677.3|48637.3|48754.4|48714.4|48677.3|48637.3|29
1676274900000|2023-02-13 07:55:00|48685.4|48645.4|48656.3|48616.3|48690.4|48650.4|48647.4|48607.4|57
1676275200000|2023-02-13 08:00:00|48655.3|48615.3|48676.1|48636.1|48703.2|48663.2|48639.1|48599.1|87
1676275500000|2023-02-13 08:05:00|48677.1|48637.1|48682|48642|48729|48689|48677.1|48637.1|50
1676275800000|2023-02-13 08:10:00|48683|48643|48739.8|48699.8|48741.8|48701.8|48683|48643|31
1676276100000|2023-02-13 08:15:00|48735.8|48695.8|48666.8|48626.8|48735.8|48695.8|48666.8|48626.8|64
1676276400000|2023-02-13 08:20:00|48673.9|48633.9|48696.7|48656.7|48707.6|48667.6|48665.8|48625.8|19
1676276700000|2023-02-13 08:25:00|48697.6|48657.6|48726.6|48686.6|48726.6|48686.6|48697.6|48657.6|32
1676277000000|2023-02-13 08:30:00|48731.6|48691.6|48687.6|48647.6|48731.6|48691.6|48671.6|48631.6|69
1676277300000|2023-02-13 08:35:00|48682.6|48642.6|48685.5|48645.5|48692.5|48652.5|48679.5|48639.5|22
1676277600000|2023-02-13 08:40:00|48693.6|48653.6|48683.5|48643.5|48695.5|48655.5|48683.5|48643.5|12
1676277900000|2023-02-13 08:45:00|48683.4|48643.4|48658.4|48618.4|48683.4|48643.4|48642.4|48602.4|36
1676278200000|2023-02-13 08:50:00|48657.4|48617.4|48635.3|48595.3|48657.4|48617.4|48630.3|48590.3|34
1676278500000|2023-02-13 08:55:00|48631.3|48591.3|48615.2|48575.2|48639.3|48599.3|48615.2|48575.2|44
1676278800000|2023-02-13 09:00:00|48619.3|48579.3|48619.2|48579.2|48643.2|48603.2|48611.2|48571.2|43
1676279100000|2023-02-13 09:05:00|48619.1|48579.1|48594|48554|48619.1|48579.1|48584.1|48544.1|61
1676279400000|2023-02-13 09:10:00|48595|48555|48613.9|48573.9|48649|48609|48593.1|48553.1|50
1676279700000|2023-02-13 09:15:00|48612.9|48572.9|48617.9|48577.9|48622.9|48582.9|48601|48561|64
1676280000000|2023-02-13 09:20:00|48612.9|48572.9|48613.7|48573.7|48621.9|48581.9|48611.9|48571.9|16
1676280300000|2023-02-13 09:25:00|48617.7|48577.7|48611.7|48571.7|48646.8|48606.8|48610.7|48570.7|25
1676280600000|2023-02-13 09:30:00|48616.7|48576.7|48617.5|48577.5|48650.7|48610.7|48612.5|48572.5|53
1676280900000|2023-02-13 09:35:00|48613.5|48573.5|48633.4|48593.4|48633.5|48593.5|48612.5|48572.5|11
1676281200000|2023-02-13 09:40:00|48628.4|48588.4|48574.2|48534.2|48628.4|48588.4|48568.3|48528.3|50
1676281500000|2023-02-13 09:45:00|48564.2|48524.2|48573.2|48533.2|48578.2|48538.2|48550.1|48510.1|75
1676281800000|2023-02-13 09:50:00|48574.1|48534.1|48536.9|48496.9|48574.1|48534.1|48536.9|48496.9|32
1676282100000|2023-02-13 09:55:00|48531.9|48491.9|48593.7|48553.7|48597.8|48557.8|48531.9|48491.9|27
1676282400000|2023-02-13 10:00:00|48588.7|48548.7|48595.9|48555.9|48609.9|48569.9|48578.7|48538.7|99
1676282700000|2023-02-13 10:05:00|48605.9|48565.9|48605.8|48565.8|48607.8|48567.8|48596.8|48556.8|39
1676283000000|2023-02-13 10:10:00|48611.8|48571.8|48666.7|48626.7|48667.6|48627.6|48603.8|48563.8|72
1676283300000|2023-02-13 10:15:00|48667.6|48627.6|48686.6|48646.6|48710.6|48670.6|48660.7|48620.7|68
1676283600000|2023-02-13 10:20:00|48686.5|48646.5|48690.5|48650.5|48709.6|48669.6|48680.5|48640.5|39
1676283900000|2023-02-13 10:25:00|48685.5|48645.5|48649.4|48609.4|48700.4|48660.4|48649.4|48609.4|42
1676284200000|2023-02-13 10:30:00|48653.4|48613.4|48675.3|48635.3|48679.3|48639.3|48653.4|48613.4|31
1676284500000|2023-02-13 10:35:00|48674.3|48634.3|48675.2|48635.2|48675.2|48635.2|48651.1|48611.1|21
1676284800000|2023-02-13 10:40:00|48675.1|48635.1|48737|48697|48752|48712|48675.1|48635.1|52
1676285100000|2023-02-13 10:45:00|48741|48701|48731.9|48691.9|48751|48711|48716.9|48676.9|15
1676285400000|2023-02-13 10:50:00|48732.8|48692.8|48774.6|48734.6|48779.7|48739.7|48702.8|48662.8|58
1676285700000|2023-02-13 10:55:00|48779.6|48739.6|48819.3|48779.3|48819.3|48779.3|48776.5|48736.5|52
1676286000000|2023-02-13 11:00:00|48824.3|48784.3|48818.3|48778.3|48852.4|48812.4|48812.3|48772.3|71
1676286300000|2023-02-13 11:05:00|48814.2|48774.2|48868.2|48828.2|48882.2|48842.2|48808.3|48768.3|64
1676286600000|2023-02-13 11:10:00|48868.1|48828.1|48858|48818|48868.1|48828.1|48838.1|48798.1|42
1676286900000|2023-02-13 11:15:00|48851.1|48811.1|48837|48797|48851.1|48811.1|48824.2|48784.2|32
1676287200000|2023-02-13 11:20:00|48836|48796|48791.9|48751.9|48836|48796|48791.9|48751.9|21
1676287500000|2023-02-13 11:25:00|48796.9|48756.9|48808.7|48768.7|48829.7|48789.7|48788.8|48748.8|45
1676287800000|2023-02-13 11:30:00|48817.7|48777.7|48854.5|48814.5|48857.6|48817.6|48817.7|48777.7|30
1676288100000|2023-02-13 11:35:00|48858.5|48818.5|48869.4|48829.4|48885.4|48845.4|48846.6|48806.6|34
1676288400000|2023-02-13 11:40:00|48848.4|48808.4|48833.3|48793.3|48848.4|48808.4|48822.4|48782.4|43
1676288700000|2023-02-13 11:45:00|48832.4|48792.4|48848.2|48808.2|48853.3|48813.3|48821.4|48781.4|19
1676289000000|2023-02-13 11:50:00|48849.2|48809.2|48853.1|48813.1|48867.2|48827.2|48828.2|48788.2|24
1676289300000|2023-02-13 11:55:00|48857.2|48817.2|48809.9|48769.9|48858.1|48818.1|48809.9|48769.9|26
1676289600000|2023-02-13 12:00:00|48814|48774|48786.9|48746.9|48814|48774|48776.9|48736.9|50
1676289900000|2023-02-13 12:05:00|48791|48751|48725.1|48685.1|48796|48756|48720.1|48680.1|190
1676290200000|2023-02-13 12:10:00|48715.1|48675.1|48729.1|48689.1|48761|48721|48699.2|48659.2|66
1676290500000|2023-02-13 12:15:00|48731|48691|48801.8|48761.8|48802.8|48762.8|48731|48691|53
1676290800000|2023-02-13 12:20:00|48806.8|48766.8|48782.7|48742.7|48816.8|48776.8|48768.6|48728.6|33
1676291100000|2023-02-13 12:25:00|48773.6|48733.6|48751.6|48711.6|48778.6|48738.6|48743.6|48703.6|27
1676291400000|2023-02-13 12:30:00|48756.6|48716.6|48823.4|48783.4|48843.4|48803.4|48753.5|48713.5|47
1676291700000|2023-02-13 12:35:00|48822.4|48782.4|48784.5|48744.5|48831.5|48791.5|48777.6|48737.6|28
1676292000000|2023-02-13 12:40:00|48782.6|48742.6|48757.4|48717.4|48783.5|48743.5|48747.5|48707.5|30
1676292300000|2023-02-13 12:45:00|48758.4|48718.4|48709.5|48669.5|48772.4|48732.4|48701.4|48661.4|45
1676292600000|2023-02-13 12:50:00|48710.4|48670.4|48720.3|48680.3|48726.3|48686.3|48705.4|48665.4|47
1676292900000|2023-02-13 12:55:00|48715.3|48675.3|48724.3|48684.3|48733.4|48693.4|48708.4|48668.4|28
1676293200000|2023-02-13 13:00:00|48725.2|48685.2|48765.1|48725.1|48775.2|48735.2|48725.2|48685.2|145
1676293500000|2023-02-13 13:05:00|48766.1|48726.1|48806.9|48766.9|48848.8|48808.8|48754.1|48714.1|88
1676293800000|2023-02-13 13:10:00|48807.9|48767.9|48784.9|48744.9|48807.9|48767.9|48761.8|48721.8|27
1676294100000|2023-02-13 13:15:00|48785.8|48745.8|48761.7|48721.7|48785.8|48745.8|48745.8|48705.8|19
1676294400000|2023-02-13 13:20:00|48767.6|48727.6|48775.6|48735.6|48785.7|48745.7|48756.6|48716.6|84
1676294700000|2023-02-13 13:25:00|48770.6|48730.6|48761.5|48721.5|48793.7|48753.7|48760.5|48720.5|35
1676295000000|2023-02-13 13:30:00|48765.5|48725.5|48765.4|48725.4|48799.5|48759.5|48759.5|48719.5|52
1676295300000|2023-02-13 13:35:00|48761.4|48721.4|48786.3|48746.3|48805.4|48765.4|48760.4|48720.4|58
1676295600000|2023-02-13 13:40:00|48787.2|48747.2|48793.1|48753.1|48814.1|48774.1|48773.1|48733.1|172
1676298600000|2023-02-13 14:30:00|48814|48774|49026.7|48986.7|49059.9|49019.9|48750.1|48710.1|1602
1676298900000|2023-02-13 14:35:00|49027.7|48987.7|48866.3|48826.3|49037.7|48997.7|48851.4|48811.4|993
1676299200000|2023-02-13 14:40:00|48871.3|48831.3|48879.3|48839.3|48937.2|48897.2|48836.3|48796.3|533
1676299500000|2023-02-13 14:45:00|48875.3|48835.3|48773.5|48733.5|48875.3|48835.3|48695.7|48655.7|622
1676299800000|2023-02-13 14:50:00|48777.6|48737.6|48831|48791|48862.9|48822.9|48762.6|48722.6|349
1676300100000|2023-02-13 14:55:00|48835.1|48795.1|48946.6|48906.6|48950.6|48910.6|48824.1|48784.1|423
1676300400000|2023-02-13 15:00:00|48945.6|48905.6|48907.7|48867.7|48949.7|48909.7|48844.7|48804.7|445
1676300700000|2023-02-13 15:05:00|48903.6|48863.6|48901.9|48861.9|48967.6|48927.6|48861|48821|655
1676301000000|2023-02-13 15:10:00|48897.8|48857.8|48773.7|48733.7|48897.8|48857.8|48768.7|48728.7|301
1676301300000|2023-02-13 15:15:00|48777.7|48737.7|48773.6|48733.6|48812.6|48772.6|48728.6|48688.6|444
1676301600000|2023-02-13 15:20:00|48772.6|48732.6|48877.2|48837.2|48904.2|48864.2|48758.5|48718.5|400
1676301900000|2023-02-13 15:25:00|48876.3|48836.3|48845.9|48805.9|48922|48882|48803.1|48763.1|564
1676302200000|2023-02-13 15:30:00|48841.9|48801.9|48868.9|48828.9|48905.8|48865.8|48803|48763|182
1676302500000|2023-02-13 15:35:00|48868|48828|48748.8|48708.8|48897.6|48857.6|48730.7|48690.7|328
1676302800000|2023-02-13 15:40:00|48749.7|48709.7|48764|48724|48805.7|48765.7|48736.1|48696.1|533
1676303100000|2023-02-13 15:45:00|48769|48729|48932.9|48892.9|48933.8|48893.8|48763.9|48723.9|352
1676303400000|2023-02-13 15:50:00|48928.8|48888.8|49087.5|49047.5|49097.5|49057.5|48923.8|48883.8|655
1676303700000|2023-02-13 15:55:00|49088.5|49048.5|48987.7|48947.7|49097.5|49057.5|48970.8|48930.8|384
1676304000000|2023-02-13 16:00:00|48994.6|48954.6|49103.2|49063.2|49152|49112|48993.6|48953.6|603
1676304300000|2023-02-13 16:05:00|49108.2|49068.2|49106.2|49066.2|49133.2|49093.2|49051.3|49011.3|303
1676304600000|2023-02-13 16:10:00|49105.3|49065.3|49059.2|49019.2|49111.2|49071.2|49021.1|48981.1|289
1676304900000|2023-02-13 16:15:00|49064.2|49024.2|49081|49041|49101|49061|49041|49001|321
1676305200000|2023-02-13 16:20:00|49075.1|49035.1|49109.9|49069.9|49167.8|49127.8|49071|49031|333
1676305500000|2023-02-13 16:25:00|49110.9|49070.9|49126.1|49086.1|49140.8|49100.8|49081.1|49041.1|301
1676305800000|2023-02-13 16:30:00|49130.1|49090.1|49135|49095|49163.9|49123.9|49106|49066|491
1676306100000|2023-02-13 16:35:00|49140|49100|49170.8|49130.8|49246.9|49206.9|49125|49085|423
1676306400000|2023-02-13 16:40:00|49174.9|49134.9|49164.5|49124.5|49206.8|49166.8|49146.7|49106.7|292
1676306700000|2023-02-13 16:45:00|49165.4|49125.4|49206.6|49166.6|49224.4|49184.4|49128.5|49088.5|492
1676307000000|2023-02-13 16:50:00|49207.5|49167.5|49182.1|49142.1|49234.1|49194.1|49166.2|49126.2|552
1676307300000|2023-02-13 16:55:00|49178|49138|49212.9|49172.9|49247.9|49207.9|49157.1|49117.1|269
1676307600000|2023-02-13 17:00:00|49213.9|49173.9|49123.4|49083.4|49232|49192|49123.4|49083.4|685
1676307900000|2023-02-13 17:05:00|49124.3|49084.3|49009.2|48969.2|49133.4|49093.4|49004.2|48964.2|543
1676308200000|2023-02-13 17:10:00|49008.3|48968.3|48951|48911|49031.1|48991.1|48912.9|48872.9|413
1676308500000|2023-02-13 17:15:00|48950.1|48910.1|48930|48890|48970|48930|48864.1|48824.1|317
1676308800000|2023-02-13 17:20:00|48929|48889|48797.9|48757.9|48949.9|48909.9|48764.8|48724.8|1404
1676309100000|2023-02-13 17:25:00|48792.9|48752.9|48674.4|48634.4|48805.7|48765.7|48620.7|48580.7|666
1676309400000|2023-02-13 17:30:00|48684.4|48644.4|48667.4|48627.4|48745.3|48705.3|48663.4|48623.4|583
1676309700000|2023-02-13 17:35:00|48666.5|48626.5|48647.3|48607.3|48684.3|48644.3|48628.3|48588.3|488
1676310000000|2023-02-13 17:40:00|48643.2|48603.2|48630.3|48590.3|48741|48701|48605.3|48565.3|534
1676310300000|2023-02-13 17:45:00|48620.3|48580.3|48659.9|48619.9|48679.9|48639.9|48585.3|48545.3|380
1676310600000|2023-02-13 17:50:00|48659|48619|48713.6|48673.6|48729.6|48689.6|48654|48614|367
1676310900000|2023-02-13 17:55:00|48709.5|48669.5|48713.4|48673.4|48761.3|48721.3|48698.5|48658.5|188
1676311200000|2023-02-13 18:00:00|48714.4|48674.4|48717.4|48677.4|48743.4|48703.4|48693.4|48653.4|122
1676311500000|2023-02-13 18:05:00|48722.4|48682.4|48743.2|48703.2|48771.1|48731.1|48717.4|48677.4|236
1676311800000|2023-02-13 18:10:00|48747.3|48707.3|48749.1|48709.1|48770.1|48730.1|48739.1|48699.1|171
1676312100000|2023-02-13 18:15:00|48753.1|48713.1|48794.9|48754.9|48805.9|48765.9|48744.1|48704.1|128
1676312400000|2023-02-13 18:20:00|48790.8|48750.8|48796.3|48756.3|48810.4|48770.4|48774.5|48734.5|200
1676312700000|2023-02-13 18:25:00|48795.4|48755.4|48834.3|48794.3|48849.3|48809.3|48790.4|48750.4|155
1676313000000|2023-02-13 18:30:00|48839.3|48799.3|48880.2|48840.2|48894.2|48854.2|48834.3|48794.3|274
1676313300000|2023-02-13 18:35:00|48876.1|48836.1|48847.9|48807.9|48921.1|48881.1|48846|48806|211
1676313600000|2023-02-13 18:40:00|48851.9|48811.9|48858.1|48818.1|48872.2|48832.2|48851.9|48811.9|321
1676313900000|2023-02-13 18:45:00|48859|48819|48878|48838|48885.8|48845.8|48852.1|48812.1|127
1676314200000|2023-02-13 18:50:00|48873.9|48833.9|48862.8|48822.8|48900.8|48860.8|48851.9|48811.9|179
1676314500000|2023-02-13 18:55:00|48863.8|48823.8|48878.1|48838.1|48882.1|48842.1|48833.1|48793.1|405
1676314800000|2023-02-13 19:00:00|48882.1|48842.1|48902|48862|48934|48894|48876.2|48836.2|620
1676315100000|2023-02-13 19:05:00|48889.8|48849.8|48879.1|48839.1|48918.2|48878.2|48874.1|48834.1|490
1676315400000|2023-02-13 19:10:00|48883.2|48843.2|48896.2|48856.2|48912.2|48872.2|48854.1|48814.1|1274
1676315700000|2023-02-13 19:15:00|48892.1|48852.1|48883.9|48843.9|48903.9|48863.9|48840.2|48800.2|1301
1676336400000|2023-02-14 01:00:00|48796.5|48756.5|48828.3|48788.3|48838.4|48798.4|48785.6|48745.6|226
1676336700000|2023-02-14 01:05:00|48823.3|48783.3|48803.1|48763.1|48823.3|48783.3|48785.5|48745.5|20
1676337000000|2023-02-14 01:10:00|48807.2|48767.2|48747.1|48707.1|48828.1|48788.1|48742.1|48702.1|42
1676337300000|2023-02-14 01:15:00|48746.2|48706.2|48722.9|48682.9|48751.2|48711.2|48721.2|48681.2|15
1676337600000|2023-02-14 01:20:00|48731.1|48691.1|48731|48691|48752.9|48712.9|48731|48691|19
1676337900000|2023-02-14 01:25:00|48731.9|48691.9|48740.9|48700.9|48756.9|48716.9|48731|48691|33
1676338200000|2023-02-14 01:30:00|48736.8|48696.8|48730.8|48690.8|48741.8|48701.8|48730.8|48690.8|2
1676338500000|2023-02-14 01:35:00|48731.7|48691.7|48732.5|48692.5|48740.8|48700.8|48731.6|48691.6|0
1676338800000|2023-02-14 01:40:00|48731.6|48691.6|48736.5|48696.5|48747.4|48707.4|48731.5|48691.5|14
1676339100000|2023-02-14 01:45:00|48732.4|48692.4|48723.2|48683.2|48738.2|48698.2|48719.1|48679.1|7
1676339400000|2023-02-14 01:50:00|48724.1|48684.1|48718.1|48678.1|48728.2|48688.2|48689.1|48649.1|16
1676339700000|2023-02-14 01:55:00|48723.1|48683.1|48733.9|48693.9|48734.8|48694.8|48723.1|48683.1|31
1676340000000|2023-02-14 02:00:00|48729.8|48689.8|48739.7|48699.7|48739.7|48699.7|48717.9|48677.9|10
1676340300000|2023-02-14 02:05:00|48735.6|48695.6|48751.4|48711.4|48770.5|48730.5|48735.6|48695.6|15
1676340600000|2023-02-14 02:10:00|48755.5|48715.5|48760.4|48720.4|48765.4|48725.4|48750.5|48710.5|1
1676340900000|2023-02-14 02:15:00|48755.4|48715.4|48740.3|48700.3|48759.5|48719.5|48740.3|48700.3|1
1676341200000|2023-02-14 02:20:00|48744.4|48704.4|48692.9|48652.9|48750.3|48710.3|48692.9|48652.9|22
1676341500000|2023-02-14 02:25:00|48688.8|48648.8|48698.7|48658.7|48702.8|48662.8|48688.7|48648.7|3
1676341800000|2023-02-14 02:30:00|48699.6|48659.6|48711.8|48671.8|48723.6|48683.6|48698.7|48658.7|7
1676342100000|2023-02-14 02:35:00|48711.7|48671.7|48698.5|48658.5|48711.7|48671.7|48695.8|48655.8|8
1676342400000|2023-02-14 02:40:00|48698.4|48658.4|48696.5|48656.5|48698.4|48658.4|48684.3|48644.3|1
1676342700000|2023-02-14 02:45:00|48688.3|48648.3|48716.4|48676.4|48717.3|48677.3|48681.5|48641.5|6
1676343000000|2023-02-14 02:50:00|48717.3|48677.3|48727.2|48687.2|48733.2|48693.2|48712.3|48672.3|5
1676343300000|2023-02-14 02:55:00|48738.1|48698.1|48733|48693|48738.1|48698.1|48728.1|48688.1|2
1676343600000|2023-02-14 03:00:00|48738|48698|48717|48677|48743|48703|48712|48672|25
1676343900000|2023-02-14 03:05:00|48721.1|48681.1|48711.9|48671.9|48721.1|48681.1|48707.8|48667.8|5
1676344200000|2023-02-14 03:10:00|48706.9|48666.9|48691.8|48651.8|48706.9|48666.9|48691.8|48651.8|0
1676344500000|2023-02-14 03:15:00|48691.7|48651.7|48719.4|48679.4|48719.4|48679.4|48687.6|48647.6|9
1676344800000|2023-02-14 03:20:00|48715.3|48675.3|48710.2|48670.2|48725.2|48685.2|48700.2|48660.2|5
1676345100000|2023-02-14 03:25:00|48711.1|48671.1|48706|48666|48715.2|48675.2|48696.9|48656.9|0
1676345400000|2023-02-14 03:30:00|48711|48671|48720.8|48680.8|48720.9|48680.9|48705.9|48665.9|3
1676345700000|2023-02-14 03:35:00|48719.9|48679.9|48725.7|48685.7|48729.8|48689.8|48715.8|48675.8|7
1676346000000|2023-02-14 03:40:00|48729.8|48689.8|48725.6|48685.6|48730.7|48690.7|48725.6|48685.6|4
1676346300000|2023-02-14 03:45:00|48726.5|48686.5|48730.5|48690.5|48730.6|48690.6|48725.5|48685.5|6
1676346600000|2023-02-14 03:50:00|48729.6|48689.6|48725.4|48685.4|48729.6|48689.6|48723.6|48683.6|2
1676346900000|2023-02-14 03:55:00|48725.3|48685.3|48725.3|48685.3|48729.4|48689.4|48725.3|48685.3|7
1676347200000|2023-02-14 04:00:00|48725.2|48685.2|48730.2|48690.2|48730.2|48690.2|48725.2|48685.2|3
1676347500000|2023-02-14 04:05:00|48729.3|48689.3|48715.1|48675.1|48730.2|48690.2|48715.1|48675.1|2
1676347800000|2023-02-14 04:10:00|48716|48676|48710|48670|48720.1|48680.1|48705.9|48665.9|2
1676348100000|2023-02-14 04:15:00|48709.9|48669.9|48698|48658|48709.9|48669.9|48694|48654|8
1676348400000|2023-02-14 04:20:00|48693.9|48653.9|48698.8|48658.8|48703.8|48663.8|48693|48653|5
1676348700000|2023-02-14 04:25:00|48699.7|48659.7|48714.6|48674.6|48717.9|48677.9|48698.8|48658.8|12
1676349000000|2023-02-14 04:30:00|48718.7|48678.7|48703.6|48663.6|48718.7|48678.7|48703.6|48663.6|3
1676349300000|2023-02-14 04:35:00|48699.5|48659.5|48699.4|48659.4|48703.5|48663.5|48699.4|48659.4|1
1676349600000|2023-02-14 04:40:00|48698.5|48658.5|48703.4|48663.4|48707.5|48667.5|48698.4|48658.4|1
1676349900000|2023-02-14 04:45:00|48702.5|48662.5|48711.5|48671.5|48711.5|48671.5|48696.5|48656.5|13
1676350200000|2023-02-14 04:50:00|48711.4|48671.4|48711.4|48671.4|48719.6|48679.6|48711.4|48671.4|0
1676350500000|2023-02-14 04:55:00|48711.3|48671.3|48715.3|48675.3|48715.4|48675.4|48711.3|48671.3|0
1676350800000|2023-02-14 05:00:00|48711.2|48671.2|48711.1|48671.1|48715.3|48675.3|48710.3|48670.3|0
1676351100000|2023-02-14 05:05:00|48715.2|48675.2|48705.1|48665.1|48715.2|48675.2|48701|48661|0
1676351400000|2023-02-14 05:10:00|48701|48661|48700.9|48660.9|48705.1|48665.1|48700.9|48660.9|8
1676351700000|2023-02-14 05:15:00|48710|48670|48695.8|48655.8|48710|48670|48695.8|48655.8|1
1676352000000|2023-02-14 05:20:00|48699.9|48659.9|48710.7|48670.7|48710.8|48670.8|48699.9|48659.9|4
1676352300000|2023-02-14 05:25:00|48706.6|48666.6|48744.7|48704.7|48744.7|48704.7|48700.6|48660.6|6
1676352600000|2023-02-14 05:30:00|48740.6|48700.6|48731.4|48691.4|48757.3|48717.3|48716.4|48676.4|21
1676352900000|2023-02-14 05:35:00|48727.3|48687.3|48721.2|48681.2|48727.3|48687.3|48719.5|48679.5|5
1676353200000|2023-02-14 05:40:00|48725.3|48685.3|48720.2|48680.2|48725.3|48685.3|48710.3|48670.3|4
1676353500000|2023-02-14 05:45:00|48716.1|48676.1|48726|48686|48726|48686|48716|48676|1
1676353800000|2023-02-14 05:50:00|48721.9|48681.9|48729.1|48689.1|48729.2|48689.2|48719.1|48679.1|4
1676354100000|2023-02-14 05:55:00|48730|48690|48725.8|48685.8|48730|48690|48715.8|48675.8|1
1676354400000|2023-02-14 06:00:00|48724.9|48684.9|48709.8|48669.8|48729|48689|48704.8|48664.8|3
1676354700000|2023-02-14 06:05:00|48708.9|48668.9|48688.8|48648.8|48708.9|48668.9|48678.8|48638.8|4
1676355000000|2023-02-14 06:10:00|48692.9|48652.9|48714.6|48674.6|48714.6|48674.6|48692.9|48652.9|12
1676355300000|2023-02-14 06:15:00|48715.5|48675.5|48705.4|48665.4|48715.5|48675.5|48705.4|48665.4|3
1676355600000|2023-02-14 06:20:00|48709.5|48669.5|48780.2|48740.2|48786.2|48746.2|48705.3|48665.3|39
1676355900000|2023-02-14 06:25:00|48785.2|48745.2|48739.2|48699.2|48785.2|48745.2|48739.2|48699.2|10
1676356200000|2023-02-14 06:30:00|48751|48711|48720.9|48680.9|48751|48711|48720|48680|4
1676356500000|2023-02-14 06:35:00|48720|48680|48734.9|48694.9|48739.9|48699.9|48715|48675|2
1676356800000|2023-02-14 06:40:00|48734|48694|48719.8|48679.8|48739|48699|48715.7|48675.7|4
1676357100000|2023-02-14 06:45:00|48714.8|48674.8|48709.7|48669.7|48719.8|48679.8|48685.6|48645.6|9
1676357400000|2023-02-14 06:50:00|48705.6|48665.6|48714.6|48674.6|48714.6|48674.6|48695.6|48655.6|5
1676357700000|2023-02-14 06:55:00|48710.5|48670.5|48693.6|48653.6|48710.5|48670.5|48689.5|48649.5|11
1676358000000|2023-02-14 07:00:00|48694.5|48654.5|48682.6|48642.6|48704.4|48664.4|48677.6|48637.6|23
1676358300000|2023-02-14 07:05:00|48682.5|48642.5|48665.7|48625.7|48682.5|48642.5|48665.7|48625.7|15
1676358600000|2023-02-14 07:10:00|48667.4|48627.4|48647.3|48607.3|48675.7|48635.7|48647.3|48607.3|11
1676358900000|2023-02-14 07:15:00|48651.4|48611.4|48658.1|48618.1|48662.3|48622.3|48651.4|48611.4|6
1676359200000|2023-02-14 07:20:00|48657.2|48617.2|48653.9|48613.9|48658|48618|48643|48603|6
1676359500000|2023-02-14 07:25:00|48653|48613|48652.9|48612.9|48653|48613|48643.9|48603.9|24
1676359800000|2023-02-14 07:30:00|48658.8|48618.8|48644.6|48604.6|48659.7|48619.7|48639.6|48599.6|7
1676360100000|2023-02-14 07:35:00|48644.5|48604.5|48642.7|48602.7|48652.8|48612.8|48638.6|48598.6|2
1676360400000|2023-02-14 07:40:00|48638.6|48598.6|48642.6|48602.6|48657.6|48617.6|48634.4|48594.4|18
1676360700000|2023-02-14 07:45:00|48638.5|48598.5|48626.6|48586.6|48653.5|48613.5|48620.7|48580.7|16
1676361000000|2023-02-14 07:50:00|48627.4|48587.4|48621.5|48581.5|48631.6|48591.6|48614.7|48574.7|12
1676361300000|2023-02-14 07:55:00|48621.4|48581.4|48612.2|48572.2|48621.4|48581.4|48610.5|48570.5|9
1676361600000|2023-02-14 08:00:00|48607.2|48567.2|48589.5|48549.5|48612.2|48572.2|48574.5|48534.5|35
1676361900000|2023-02-14 08:05:00|48589.4|48549.4|48604.3|48564.3|48615.3|48575.3|48584.4|48544.4|27
1676362200000|2023-02-14 08:10:00|48605.2|48565.2|48599.2|48559.2|48609.3|48569.3|48588.4|48548.4|20
1676362500000|2023-02-14 08:15:00|48600.1|48560.1|48604.1|48564.1|48629.2|48589.2|48600|48560|8
1676362800000|2023-02-14 08:20:00|48600|48560|48609.9|48569.9|48619.1|48579.1|48600|48560|10
1676363100000|2023-02-14 08:25:00|48605.8|48565.8|48609.8|48569.8|48620.8|48580.8|48603.9|48563.9|71
1676363400000|2023-02-14 08:30:00|48604.8|48564.8|48609.7|48569.7|48609.7|48569.7|48599.7|48559.7|14
1676363700000|2023-02-14 08:35:00|48608.8|48568.8|48599.6|48559.6|48609.7|48569.7|48595.5|48555.5|9
1676364000000|2023-02-14 08:40:00|48603.7|48563.7|48613.6|48573.6|48613.6|48573.6|48578.7|48538.7|45
1676364300000|2023-02-14 08:45:00|48613.5|48573.5|48628.5|48588.5|48643.5|48603.5|48613.5|48573.5|10
1676364600000|2023-02-14 08:50:00|48627.6|48587.6|48613.4|48573.4|48638.4|48598.4|48608.4|48568.4|45
1676364900000|2023-02-14 08:55:00|48613.3|48573.3|48613.2|48573.2|48613.3|48573.3|48609.2|48569.2|0
1676365200000|2023-02-14 09:00:00|48617.3|48577.3|48618.1|48578.1|48623.2|48583.2|48613.1|48573.1|9
1676365500000|2023-02-14 09:05:00|48613.1|48573.1|48597.1|48557.1|48617.2|48577.2|48597.1|48557.1|11
1676365800000|2023-02-14 09:10:00|48593|48553|48572|48532|48593|48553|48562.9|48522.9|32
1676366100000|2023-02-14 09:15:00|48572.9|48532.9|48627.8|48587.8|48627.8|48587.8|48572.9|48532.9|24
1676366400000|2023-02-14 09:20:00|48628.7|48588.7|48597.7|48557.7|48631.9|48591.9|48592.7|48552.7|8
1676366700000|2023-02-14 09:25:00|48597.6|48557.6|48611.7|48571.7|48612.6|48572.6|48597.6|48557.6|9
1676367000000|2023-02-14 09:30:00|48612.6|48572.6|48610.7|48570.7|48622.5|48582.5|48605.7|48565.7|8
1676367300000|2023-02-14 09:35:00|48609.8|48569.8|48639.7|48599.7|48640.6|48600.6|48604.8|48564.8|15
1676367600000|2023-02-14 09:40:00|48638.8|48598.8|48641.4|48601.4|48652.3|48612.3|48631.4|48591.4|18
1676367900000|2023-02-14 09:45:00|48654.6|48614.6|48645.4|48605.4|48656.3|48616.3|48626.3|48586.3|43
1676368200000|2023-02-14 09:50:00|48640.4|48600.4|48640.3|48600.3|48641.2|48601.2|48626.2|48586.2|12
1676368500000|2023-02-14 09:55:00|48640.2|48600.2|48638.4|48598.4|48650.2|48610.2|48638.4|48598.4|16
1676368800000|2023-02-14 10:00:00|48634.3|48594.3|48610|48570|48634.3|48594.3|48606|48566|8
1676369100000|2023-02-14 10:05:00|48615.9|48575.9|48579.9|48539.9|48624.1|48584.1|48575.8|48535.8|31
1676369400000|2023-02-14 10:10:00|48571.7|48531.7|48549.5|48509.5|48574.9|48534.9|48540.5|48500.5|104
1676369700000|2023-02-14 10:15:00|48548.6|48508.6|48558.5|48518.5|48563.6|48523.6|48539.5|48499.5|37
1676370000000|2023-02-14 10:20:00|48567.6|48527.6|48548.4|48508.4|48590.3|48550.3|48535.8|48495.8|128
1676370300000|2023-02-14 10:25:00|48547.5|48507.5|48513|48473|48547.5|48507.5|48503.9|48463.9|113
1676370600000|2023-02-14 10:30:00|48517.2|48477.2|48514.7|48474.7|48548|48508|48488.9|48448.9|194
1676370900000|2023-02-14 10:35:00|48509.7|48469.7|48514.6|48474.6|48524.6|48484.6|48498.8|48458.8|43
1676371200000|2023-02-14 10:40:00|48513.7|48473.7|48478.6|48438.6|48514.6|48474.6|48474.5|48434.5|109
1676371500000|2023-02-14 10:45:00|48470.4|48430.4|48484.4|48444.4|48485.3|48445.3|48466.2|48426.2|21
1676371800000|2023-02-14 10:50:00|48490.2|48450.2|48520.1|48480.1|48520.1|48480.1|48484.3|48444.3|53
1676372100000|2023-02-14 10:55:00|48516|48476|48510|48470|48520.1|48480.1|48494.2|48454.2|92
1676372400000|2023-02-14 11:00:00|48509.2|48469.2|48499.1|48459.1|48525|48485|48498.2|48458.2|22
1676372700000|2023-02-14 11:05:00|48494.9|48454.9|48498.9|48458.9|48504|48464|48493.9|48453.9|13
1676373000000|2023-02-14 11:10:00|48503.9|48463.9|48489.7|48449.7|48503.9|48463.9|48468|48428|32
1676373300000|2023-02-14 11:15:00|48493.8|48453.8|48464.6|48424.6|48493.8|48453.8|48463.8|48423.8|23
1676373600000|2023-02-14 11:20:00|48463.7|48423.7|48463.6|48423.6|48493.7|48453.7|48449.5|48409.5|93
1676373900000|2023-02-14 11:25:00|48467.8|48427.8|48467|48427|48495.3|48455.3|48463.6|48423.6|67
1676374200000|2023-02-14 11:30:00|48465.3|48425.3|48441|48401|48465.3|48425.3|48430.3|48390.3|46
1676374500000|2023-02-14 11:35:00|48436.9|48396.9|48442.7|48402.7|48451.9|48411.9|48435.2|48395.2|37
1676374800000|2023-02-14 11:40:00|48446.8|48406.8|48463.5|48423.5|48464.3|48424.3|48446.8|48406.8|15
1676375100000|2023-02-14 11:45:00|48464.3|48424.3|48474.2|48434.2|48483.4|48443.4|48464.3|48424.3|15
1676375400000|2023-02-14 11:50:00|48489.2|48449.2|48490.9|48450.9|48500|48460|48474.1|48434.1|25
1676375700000|2023-02-14 11:55:00|48485.9|48445.9|48499|48459|48499.1|48459.1|48480.8|48440.8|10
1676376000000|2023-02-14 12:00:00|48499.9|48459.9|48469.8|48429.8|48509.9|48469.9|48469.8|48429.8|39
1676376300000|2023-02-14 12:05:00|48465.6|48425.6|48499.7|48459.7|48509.7|48469.7|48465.6|48425.6|50
1676376600000|2023-02-14 12:10:00|48504.7|48464.7|48510.4|48470.4|48520.5|48480.5|48495.5|48455.5|27
1676376900000|2023-02-14 12:15:00|48509.6|48469.6|48497.9|48457.9|48548.9|48508.9|48488|48448|99
1676377200000|2023-02-14 12:20:00|48493.8|48453.8|48498.7|48458.7|48498.8|48458.8|48487.1|48447.1|22
1676377500000|2023-02-14 12:25:00|48502.8|48462.8|48518.6|48478.6|48518.6|48478.6|48502.8|48462.8|22
1676377800000|2023-02-14 12:30:00|48517.7|48477.7|48577|48537|48595.3|48555.3|48517.7|48477.7|83
1676378100000|2023-02-14 12:35:00|48582|48542|48681|48641|48686.9|48646.9|48576.1|48536.1|151
1676378400000|2023-02-14 12:40:00|48679.2|48639.2|48677.6|48637.6|48701.8|48661.8|48661.8|48621.8|48
1676378700000|2023-02-14 12:45:00|48678.5|48638.5|48665.8|48625.8|48679.4|48639.4|48653.4|48613.4|51
1676379000000|2023-02-14 12:50:00|48665.7|48625.7|48628|48588|48684.8|48644.8|48623.9|48583.9|68
1676379300000|2023-02-14 12:55:00|48613.9|48573.9|48622.9|48582.9|48642.1|48602.1|48607.2|48567.2|42
1676379600000|2023-02-14 13:00:00|48622.1|48582.1|48609.3|48569.3|48622.1|48582.1|48599.4|48559.4|30
1676379900000|2023-02-14 13:05:00|48601.1|48561.1|48592.5|48552.5|48601.1|48561.1|48572.5|48532.5|33
1676380200000|2023-02-14 13:10:00|48597.5|48557.5|48598.2|48558.2|48622.4|48582.4|48592.5|48552.5|36
1676380500000|2023-02-14 13:15:00|48597.4|48557.4|48631.4|48591.4|48640.6|48600.6|48597.4|48557.4|41
1676380800000|2023-02-14 13:20:00|48626.4|48586.4|48603|48563|48627.3|48587.3|48588.1|48548.1|83
1676381100000|2023-02-14 13:25:00|48602.2|48562.2|48593.8|48553.8|48609.7|48569.7|48593.8|48553.8|32
1676381400000|2023-02-14 13:30:00|48589.7|48549.7|48689.5|48649.5|48715.4|48675.4|48548.8|48508.8|167
1676381700000|2023-02-14 13:35:00|48698.7|48658.7|48676|48636|48747.7|48707.7|48665.1|48625.1|204
1676382000000|2023-02-14 13:40:00|48675.1|48635.1|48613.5|48573.5|48696.8|48656.8|48609.3|48569.3|114
1676385000000|2023-02-14 14:30:00|48585.7|48545.7|48543.9|48503.9|48681.6|48641.6|48469.8|48429.8|1207
1676385300000|2023-02-14 14:35:00|48548.9|48508.9|48611.4|48571.4|48624.7|48584.7|48533.8|48493.8|482
1676385600000|2023-02-14 14:40:00|48607.3|48567.3|48683.9|48643.9|48735.6|48695.6|48569|48529|617
1676385900000|2023-02-14 14:45:00|48688|48648|48750.5|48710.5|48812.3|48772.3|48688|48648|493
1676386200000|2023-02-14 14:50:00|48755.5|48715.5|48573.7|48533.7|48775.5|48735.5|48573.7|48533.7|466
1676386500000|2023-02-14 14:55:00|48577.8|48537.8|48566.8|48526.8|48643.6|48603.6|48557.7|48517.7|419
1676386800000|2023-02-14 15:00:00|48571|48531|48613.4|48573.4|48633.4|48593.4|48530.1|48490.1|567
1676387100000|2023-02-14 15:05:00|48617.6|48577.6|48765.1|48725.1|48769.2|48729.2|48616.7|48576.7|753
1676387400000|2023-02-14 15:10:00|48764.2|48724.2|48758.2|48718.2|48829.2|48789.2|48721.5|48681.5|482
1676387700000|2023-02-14 15:15:00|48753.2|48713.2|48773.1|48733.1|48837.3|48797.3|48733.1|48693.1|305
1676388000000|2023-02-14 15:20:00|48777.2|48737.2|48734.5|48694.5|48839.8|48799.8|48733|48693|562
1676388300000|2023-02-14 15:25:00|48735.4|48695.4|48693.6|48653.6|48749.5|48709.5|48681.9|48641.9|160
1676388600000|2023-02-14 15:30:00|48683.6|48643.6|48712.8|48672.8|48743.5|48703.5|48669.4|48629.4|350
1676388900000|2023-02-14 15:35:00|48716.9|48676.9|48781.1|48741.1|48804.5|48764.5|48695.2|48655.2|644
1676389200000|2023-02-14 15:40:00|48786.1|48746.1|48839.3|48799.3|48921.2|48881.2|48747.8|48707.8|772
1676389500000|2023-02-14 15:45:00|48844.3|48804.3|48858.3|48818.3|48890.1|48850.1|48824.3|48784.3|182
1676389800000|2023-02-14 15:50:00|48854.2|48814.2|48892.3|48852.3|48892.3|48852.3|48840.6|48800.6|180
1676390100000|2023-02-14 15:55:00|48882.3|48842.3|48963.8|48923.8|49003.1|48963.1|48876.5|48836.5|248
1676390400000|2023-02-14 16:00:00|48958.8|48918.8|48973|48933|49037.2|48997.2|48958.8|48918.8|249
1676390700000|2023-02-14 16:05:00|48971.3|48931.3|48977.9|48937.9|49043.8|49003.8|48971.3|48931.3|261
1676391000000|2023-02-14 16:10:00|48982|48942|48967.8|48927.8|48993.6|48953.6|48943.7|48903.7|179
1676391300000|2023-02-14 16:15:00|48962.8|48922.8|48945.2|48905.2|49003.6|48963.6|48927.7|48887.7|248
1676391600000|2023-02-14 16:20:00|48941.1|48901.1|48895.1|48855.1|48975.2|48935.2|48869.3|48829.3|283
1676391900000|2023-02-14 16:25:00|48899.3|48859.3|48844.8|48804.8|48900.1|48860.1|48829.9|48789.9|380
1676392200000|2023-02-14 16:30:00|48849|48809|48789.7|48749.7|48849|48809|48763.9|48723.9|249
1676392500000|2023-02-14 16:35:00|48793.9|48753.9|48841.3|48801.3|48849.7|48809.7|48768|48728|243
1676392800000|2023-02-14 16:40:00|48840.5|48800.5|48769.5|48729.5|48871.3|48831.3|48769.5|48729.5|189
1676393100000|2023-02-14 16:45:00|48771.9|48731.9|48751|48711|48778.6|48738.6|48683.4|48643.4|550
1676393400000|2023-02-14 16:50:00|48755.1|48715.1|48743.3|48703.3|48775.1|48735.1|48720.1|48680.1|253
1676393700000|2023-02-14 16:55:00|48753.3|48713.3|48697.3|48657.3|48768.3|48728.3|48692.3|48652.3|189
1676394000000|2023-02-14 17:00:00|48698.2|48658.2|48757.2|48717.2|48762.2|48722.2|48684|48644|228
1676394300000|2023-02-14 17:05:00|48752.2|48712.2|48677|48637|48762.2|48722.2|48661.3|48621.3|381
1676394600000|2023-02-14 17:10:00|48667|48627|48591|48551|48687|48647|48551.9|48511.9|543
1676394900000|2023-02-14 17:15:00|48596|48556|48595.1|48555.1|48646.8|48606.8|48585.1|48545.1|325
1676395200000|2023-02-14 17:20:00|48585.1|48545.1|48560.8|48520.8|48598.3|48558.3|48536.7|48496.7|515
1676395500000|2023-02-14 17:25:00|48561.7|48521.7|48546.6|48506.6|48608.4|48568.4|48542.4|48502.4|283
1676395800000|2023-02-14 17:30:00|48536.6|48496.6|48586.4|48546.4|48591.5|48551.5|48536.5|48496.5|206
1676396100000|2023-02-14 17:35:00|48585.6|48545.6|48575.5|48535.5|48600.6|48560.6|48555.5|48515.5|184
1676396400000|2023-02-14 17:40:00|48570.5|48530.5|48532.1|48492.1|48576.3|48536.3|48500.4|48460.4|225
1676396700000|2023-02-14 17:45:00|48527.9|48487.9|48486.1|48446.1|48530.3|48490.3|48486.1|48446.1|295
1676397000000|2023-02-14 17:50:00|48490.3|48450.3|48486|48446|48500.3|48460.3|48456.1|48416.1|215
1676397300000|2023-02-14 17:55:00|48481|48441|48489.3|48449.3|48524.4|48484.4|48466|48426|243
1676397600000|2023-02-14 18:00:00|48479.3|48439.3|48499.2|48459.2|48519.3|48479.3|48471.7|48431.7|184
1676397900000|2023-02-14 18:05:00|48500.1|48460.1|48561.8|48521.8|48572.7|48532.7|48479.2|48439.2|591
1676398200000|2023-02-14 18:10:00|48561|48521|48568.5|48528.5|48586.1|48546.1|48533.5|48493.5|550
1676398500000|2023-02-14 18:15:00|48567.7|48527.7|48570.9|48530.9|48582.7|48542.7|48513.3|48473.3|245
1676398800000|2023-02-14 18:20:00|48575|48535|48537.3|48497.3|48582.6|48542.6|48510.6|48470.6|152
1676399100000|2023-02-14 18:25:00|48538.2|48498.2|48516.4|48476.4|48538.2|48498.2|48494.7|48454.7|106
1676399400000|2023-02-14 18:30:00|48511.4|48471.4|48580.5|48540.5|48580.5|48540.5|48507.2|48467.2|150
1676399700000|2023-02-14 18:35:00|48590.5|48550.5|48567.1|48527.1|48590.5|48550.5|48540.4|48500.4|108
1676400000000|2023-02-14 18:40:00|48562.1|48522.1|48534.5|48494.5|48578.8|48538.8|48516.2|48476.2|183
1676400300000|2023-02-14 18:45:00|48530.3|48490.3|48540.2|48500.2|48540.2|48500.2|48510.2|48470.2|100
1676400600000|2023-02-14 18:50:00|48530.2|48490.2|48516.6|48476.6|48549.3|48509.3|48498.3|48458.3|330
1676400900000|2023-02-14 18:55:00|48521.6|48481.6|48509|48469|48523.2|48483.2|48493.2|48453.2|184
1676401200000|2023-02-14 19:00:00|48509.9|48469.9|48524.8|48484.8|48553.1|48513.1|48497.3|48457.3|180
1676401500000|2023-02-14 19:05:00|48528.9|48488.9|48547.9|48507.9|48549.7|48509.7|48491.3|48451.3|300
1676401800000|2023-02-14 19:10:00|48548.8|48508.8|48598.6|48558.6|48631.2|48591.2|48532.9|48492.9|816
1676402100000|2023-02-14 19:15:00|48605.3|48565.3|48634.3|48594.3|48653.5|48613.5|48595.2|48555.2|393
1676422800000|2023-02-15 01:00:00|48543.7|48503.7|48546.9|48506.9|48631.2|48591.2|48531.9|48491.9|176
1676423100000|2023-02-15 01:05:00|48542.8|48502.8|48431.8|48391.8|48542.8|48502.8|48431|48391|137
1676423400000|2023-02-15 01:10:00|48431|48391|48423.4|48383.4|48442.5|48402.5|48411.8|48371.8|102
1676423700000|2023-02-15 01:15:00|48422.5|48382.5|48324.1|48284.1|48427.5|48387.5|48324.1|48284.1|77
1676424000000|2023-02-15 01:20:00|48328.3|48288.3|48337.3|48297.3|48359.9|48319.9|48324.9|48284.9|34
1676424300000|2023-02-15 01:25:00|48336.5|48296.5|48331.4|48291.4|48349.8|48309.8|48327.3|48287.3|22
1676424600000|2023-02-15 01:30:00|48335.6|48295.6|48317.9|48277.9|48335.6|48295.6|48310.5|48270.5|14
1676424900000|2023-02-15 01:35:00|48317.1|48277.1|48351.2|48311.2|48351.2|48311.2|48307.1|48267.1|15
1676425200000|2023-02-15 01:40:00|48345.3|48305.3|48351.1|48311.1|48357.8|48317.8|48336.1|48296.1|9
1676425500000|2023-02-15 01:45:00|48346.9|48306.9|48326.8|48286.8|48346.9|48306.9|48317.7|48277.7|6
1676425800000|2023-02-15 01:50:00|48330.9|48290.9|48342.5|48302.5|48346.7|48306.7|48321.7|48281.7|5
1676426100000|2023-02-15 01:55:00|48347.5|48307.5|48332.4|48292.4|48353.3|48313.3|48324.1|48284.1|6
1676426400000|2023-02-15 02:00:00|48325.7|48285.7|48326.4|48286.4|48331.5|48291.5|48324.9|48284.9|6
1676426700000|2023-02-15 02:05:00|48330.6|48290.6|48308.9|48268.9|48330.6|48290.6|48294.7|48254.7|36
1676427000000|2023-02-15 02:10:00|48308.8|48268.8|48304.6|48264.6|48328.8|48288.8|48299.6|48259.6|2
1676427300000|2023-02-15 02:15:00|48303.8|48263.8|48314.5|48274.5|48314.6|48274.6|48303.7|48263.7|2
1676427600000|2023-02-15 02:20:00|48318.6|48278.6|48331|48291|48331.1|48291.1|48316.1|48276.1|8
1676427900000|2023-02-15 02:25:00|48331.8|48291.8|48321.7|48281.7|48336|48296|48316.7|48276.7|4
1676428200000|2023-02-15 02:30:00|48320.9|48280.9|48343.3|48303.3|48343.3|48303.3|48305.9|48265.9|38
1676428500000|2023-02-15 02:35:00|48339.1|48299.1|48333.2|48293.2|48339.1|48299.1|48319|48279|6
1676428800000|2023-02-15 02:40:00|48329|48289|48323|48283|48329|48289|48314.7|48274.7|3
1676429100000|2023-02-15 02:45:00|48318.9|48278.9|48344.6|48304.6|48364.6|48324.6|48318.8|48278.8|19
1676429400000|2023-02-15 02:50:00|48343.8|48303.8|48332.8|48292.8|48350.4|48310.4|48328.7|48288.7|6
1676429700000|2023-02-15 02:55:00|48337|48297|48338.5|48298.5|48343.6|48303.6|48337|48297|1
1676430000000|2023-02-15 03:00:00|48342.7|48302.7|48346.8|48306.8|48346.8|48306.8|48328.5|48288.5|1
1676430300000|2023-02-15 03:05:00|48347.6|48307.6|48362.5|48322.5|48362.5|48322.5|48345.9|48305.9|4
1676430600000|2023-02-15 03:10:00|48358.3|48318.3|48368.2|48328.2|48377.4|48337.4|48356.7|48316.7|4
1676430900000|2023-02-15 03:15:00|48367.4|48327.4|48377.3|48337.3|48388.2|48348.2|48367.4|48327.4|6
1676431200000|2023-02-15 03:20:00|48371.4|48331.4|48358.9|48318.9|48380.6|48340.6|48353.9|48313.9|11
1676431500000|2023-02-15 03:25:00|48359.7|48319.7|48352.1|48312.1|48368.8|48328.8|48347.1|48307.1|27
1676431800000|2023-02-15 03:30:00|48352.9|48312.9|48352|48312|48352.9|48312.9|48352|48312|1
1676432100000|2023-02-15 03:35:00|48362.8|48322.8|48353.6|48313.6|48362.8|48322.8|48352.8|48312.8|16
1676432400000|2023-02-15 03:40:00|48354.4|48314.4|48329.3|48289.3|48358.6|48318.6|48329.3|48289.3|13
1676432700000|2023-02-15 03:45:00|48329.2|48289.2|48330|48290|48330.1|48290.1|48328.4|48288.4|4
1676433000000|2023-02-15 03:50:00|48329.9|48289.9|48329.9|48289.9|48329.9|48289.9|48329.9|48289.9|1
1676433300000|2023-02-15 03:55:00|48329.8|48289.8|48329.8|48289.8|48334.8|48294.8|48329.8|48289.8|6
1676433600000|2023-02-15 04:00:00|48333.9|48293.9|48331.3|48291.3|48335.5|48295.5|48325.5|48285.5|1
1676433900000|2023-02-15 04:05:00|48335.5|48295.5|48335.4|48295.4|48337|48297|48326.2|48286.2|2
1676434200000|2023-02-15 04:10:00|48331.2|48291.2|48332.7|48292.7|48336.9|48296.9|48326.1|48286.1|5
1676434500000|2023-02-15 04:15:00|48331.9|48291.9|48331.8|48291.8|48341.1|48301.1|48331|48291|2
1676434800000|2023-02-15 04:20:00|48332.6|48292.6|48332.5|48292.5|48332.6|48292.6|48326.7|48286.7|2
1676435100000|2023-02-15 04:25:00|48327.5|48287.5|48331.6|48291.6|48333.2|48293.2|48326.6|48286.6|3
1676435400000|2023-02-15 04:30:00|48330.7|48290.7|48332.3|48292.3|48339.8|48299.8|48326.5|48286.5|0
1676435700000|2023-02-15 04:35:00|48326.4|48286.4|48337.2|48297.2|48337.2|48297.2|48326.4|48286.4|7
1676436000000|2023-02-15 04:40:00|48337.1|48297.1|48357|48317|48357.1|48317.1|48337.1|48297.1|24
1676436300000|2023-02-15 04:45:00|48352.9|48312.9|48356.9|48316.9|48366.9|48326.9|48352|48312|6
1676436600000|2023-02-15 04:50:00|48361.9|48321.9|48376.8|48336.8|48376.8|48336.8|48346.9|48306.9|12
1676436900000|2023-02-15 04:55:00|48366|48326|48351.7|48311.7|48366.8|48326.8|48351.7|48311.7|9
1676437200000|2023-02-15 05:00:00|48350.9|48310.9|48351.6|48311.6|48355.8|48315.8|48350.1|48310.1|0
1676437500000|2023-02-15 05:05:00|48350.8|48310.8|48344|48304|48351.6|48311.6|48339.9|48299.9|5
1676437800000|2023-02-15 05:10:00|48348.2|48308.2|48349.8|48309.8|48349.8|48309.8|48339.8|48299.8|0
1676438100000|2023-02-15 05:15:00|48349.7|48309.7|48354.6|48314.6|48354.7|48314.7|48344.7|48304.7|6
1676438400000|2023-02-15 05:20:00|48350.4|48310.4|48355.3|48315.3|48355.4|48315.4|48350.4|48310.4|0
1676438700000|2023-02-15 05:25:00|48364.5|48324.5|48372.8|48332.8|48372.8|48332.8|48362.8|48322.8|2
1676439000000|2023-02-15 05:30:00|48378.6|48338.6|48375.1|48335.1|48383.5|48343.5|48354.4|48314.4|4
1676439300000|2023-02-15 05:35:00|48379.3|48339.3|48374.2|48334.2|48379.3|48339.3|48368.4|48328.4|7
1676439600000|2023-02-15 05:40:00|48375|48335|48378.3|48338.3|48378.3|48338.3|48373.3|48333.3|0
1676439900000|2023-02-15 05:45:00|48377.5|48337.5|48373.2|48333.2|48377.5|48337.5|48363.2|48323.2|5
1676440200000|2023-02-15 05:50:00|48373.1|48333.1|48363.1|48323.1|48379|48339|48358.9|48318.9|2
1676440500000|2023-02-15 05:55:00|48363.9|48323.9|48357.9|48317.9|48378.8|48338.8|48357.9|48317.9|2
1676440800000|2023-02-15 06:00:00|48362.9|48322.9|48357.8|48317.8|48368.7|48328.7|48357.8|48317.8|3
1676441100000|2023-02-15 06:05:00|48352.8|48312.8|48396.9|48356.9|48396.9|48356.9|48347.8|48307.8|5
1676441400000|2023-02-15 06:10:00|48396.1|48356.1|48391.8|48351.8|48396.9|48356.9|48386.8|48346.8|1
1676441700000|2023-02-15 06:15:00|48391|48351|48411.7|48371.7|48411.7|48371.7|48382.6|48342.6|1
1676442000000|2023-02-15 06:20:00|48412.5|48372.5|48395|48355|48412.5|48372.5|48390|48350|9
1676442300000|2023-02-15 06:25:00|48390.8|48350.8|48389.9|48349.9|48395|48355|48380.7|48340.7|1
1676442600000|2023-02-15 06:30:00|48384.9|48344.9|48365.6|48325.6|48389.8|48349.8|48359.8|48319.8|7
1676442900000|2023-02-15 06:35:00|48364.7|48324.7|48360.5|48320.5|48372.2|48332.2|48350.5|48310.5|1
1676443200000|2023-02-15 06:40:00|48360.4|48320.4|48360.3|48320.3|48370.4|48330.4|48350.4|48310.4|3
1676443500000|2023-02-15 06:45:00|48366.1|48326.1|48371|48331|48371.1|48331.1|48356.9|48316.9|1
1676443800000|2023-02-15 06:50:00|48375.2|48335.2|48381.7|48341.7|48381.8|48341.8|48361.8|48321.8|4
1676444100000|2023-02-15 06:55:00|48382.5|48342.5|48361.6|48321.6|48382.5|48342.5|48353.3|48313.3|3
1676444400000|2023-02-15 07:00:00|48360.8|48320.8|48361.5|48321.5|48377.4|48337.4|48356.5|48316.5|9
1676444700000|2023-02-15 07:05:00|48357.3|48317.3|48355.6|48315.6|48361.5|48321.5|48347.2|48307.2|7
1676445000000|2023-02-15 07:10:00|48351.4|48311.4|48356.3|48316.3|48357.2|48317.2|48341.3|48301.3|19
1676445300000|2023-02-15 07:15:00|48351.3|48311.3|48355.4|48315.4|48356.3|48316.3|48346.3|48306.3|5
1676445600000|2023-02-15 07:20:00|48351.2|48311.2|48359.5|48319.5|48360.3|48320.3|48338.7|48298.7|18
1676445900000|2023-02-15 07:25:00|48360.3|48320.3|48349.4|48309.4|48360.3|48320.3|48348.6|48308.6|2
1676446200000|2023-02-15 07:30:00|48349.3|48309.3|48329.2|48289.2|48358.5|48318.5|48328.5|48288.5|8
1676446500000|2023-02-15 07:35:00|48328.4|48288.4|48313.3|48273.3|48328.4|48288.4|48309.2|48269.2|12
1676446800000|2023-02-15 07:40:00|48312.5|48272.5|48309|48269|48333.3|48293.3|48308.2|48268.2|17
1676447100000|2023-02-15 07:45:00|48308.2|48268.2|48272.3|48232.3|48309|48269|48271.5|48231.5|20
1676447400000|2023-02-15 07:50:00|48276.5|48236.5|48254.6|48214.6|48282.3|48242.3|48243.8|48203.8|54
1676447700000|2023-02-15 07:55:00|48253.8|48213.8|48267.9|48227.9|48267.9|48227.9|48231.2|48191.2|30
1676448000000|2023-02-15 08:00:00|48272.9|48232.9|48272.8|48232.8|48279.5|48239.5|48257.1|48217.1|18
1676448300000|2023-02-15 08:05:00|48268.6|48228.6|48262.7|48222.7|48277.8|48237.8|48261.9|48221.9|55
1676448600000|2023-02-15 08:10:00|48266.9|48226.9|48271|48231|48272.6|48232.6|48257.6|48217.6|4
1676448900000|2023-02-15 08:15:00|48266.8|48226.8|48272.5|48232.5|48272.5|48232.5|48262.5|48222.5|7
1676449200000|2023-02-15 08:20:00|48271.6|48231.6|48295.7|48255.7|48295.7|48255.7|48271.6|48231.6|69
1676449500000|2023-02-15 08:25:00|48291.5|48251.5|48280.6|48240.6|48291.5|48251.5|48266.5|48226.5|17
1676449800000|2023-02-15 08:30:00|48275.6|48235.6|48271.3|48231.3|48287.2|48247.2|48267.2|48227.2|12
1676450100000|2023-02-15 08:35:00|48267.1|48227.1|48270.4|48230.4|48277.1|48237.1|48259.7|48219.7|55
1676450400000|2023-02-15 08:40:00|48269.6|48229.6|48271.9|48231.9|48280.3|48240.3|48260.4|48220.4|8
1676450700000|2023-02-15 08:45:00|48276.1|48236.1|48271.8|48231.8|48280.3|48240.3|48271|48231|4
1676451000000|2023-02-15 08:50:00|48271|48231|48271.7|48231.7|48271.7|48231.7|48261|48221|37
1676451300000|2023-02-15 08:55:00|48270.9|48230.9|48266.6|48226.6|48271.7|48231.7|48256.7|48216.7|8
1676451600000|2023-02-15 09:00:00|48270.8|48230.8|48271.5|48231.5|48271.6|48231.6|48266.6|48226.6|6
1676451900000|2023-02-15 09:05:00|48270.7|48230.7|48275.6|48235.6|48280.6|48240.6|48270.6|48230.6|4
1676452200000|2023-02-15 09:10:00|48274.8|48234.8|48288.1|48248.1|48293.1|48253.1|48268.9|48228.9|14
1676452500000|2023-02-15 09:15:00|48283.9|48243.9|48278|48238|48288.1|48248.1|48263|48223|20
1676452800000|2023-02-15 09:20:00|48277.9|48237.9|48259.4|48219.4|48277.9|48237.9|48254.5|48214.5|21
1676453100000|2023-02-15 09:25:00|48258.6|48218.6|48275.1|48235.1|48288.6|48248.6|48258.6|48218.6|32
1676453400000|2023-02-15 09:30:00|48274.3|48234.3|48270.8|48230.8|48275.9|48235.9|48270.1|48230.1|3
1676453700000|2023-02-15 09:35:00|48270|48230|48271.5|48231.5|48277.3|48237.3|48270|48230|3
1676454000000|2023-02-15 09:40:00|48270.7|48230.7|48260.6|48220.6|48270.7|48230.7|48254|48214|16
1676454300000|2023-02-15 09:45:00|48259.8|48219.8|48245.5|48205.5|48264.8|48224.8|48245.5|48205.5|21
1676454600000|2023-02-15 09:50:00|48235.5|48195.5|48226.2|48186.2|48235.5|48195.5|48223.8|48183.8|36
1676454900000|2023-02-15 09:55:00|48225.4|48185.4|48211.9|48171.9|48225.4|48185.4|48207|48167|15
1676455200000|2023-02-15 10:00:00|48211.1|48171.1|48201.8|48161.8|48212.6|48172.6|48196.9|48156.9|11
1676455500000|2023-02-15 10:05:00|48201.7|48161.7|48201.7|48161.7|48206.7|48166.7|48200.9|48160.9|5
1676455800000|2023-02-15 10:10:00|48200.9|48160.9|48203.2|48163.2|48207.4|48167.4|48200.8|48160.8|11
1676456100000|2023-02-15 10:15:00|48203.1|48163.1|48212.2|48172.2|48212.3|48172.3|48202.3|48162.3|9
1676456400000|2023-02-15 10:20:00|48208|48168|48187.9|48147.9|48208|48168|48187.2|48147.2|9
1676456700000|2023-02-15 10:25:00|48187.1|48147.1|48187|48147|48197.8|48157.8|48186.2|48146.2|9
1676457000000|2023-02-15 10:30:00|48191.2|48151.2|48196.9|48156.9|48206.9|48166.9|48190.4|48150.4|20
1676457300000|2023-02-15 10:35:00|48192.7|48152.7|48175.2|48135.2|48201.1|48161.1|48174.4|48134.4|22
1676457600000|2023-02-15 10:40:00|48176|48136|48210.9|48170.9|48210.9|48170.9|48174.4|48134.4|93
1676457900000|2023-02-15 10:45:00|48215.1|48175.1|48137.4|48097.4|48215.9|48175.9|48137.4|48097.4|71
1676458200000|2023-02-15 10:50:00|48137.3|48097.3|48176.5|48136.5|48177.3|48137.3|48137.3|48097.3|32
1676458500000|2023-02-15 10:55:00|48168.1|48128.1|48147.2|48107.2|48168.1|48128.1|48142.2|48102.2|17
1676458800000|2023-02-15 11:00:00|48152.9|48112.9|48158.6|48118.6|48167.1|48127.1|48146.3|48106.3|23
1676459100000|2023-02-15 11:05:00|48157.8|48117.8|48147.7|48107.7|48157.8|48117.8|48147.7|48107.7|11
1676459400000|2023-02-15 11:10:00|48146.9|48106.9|48152.6|48112.6|48162.7|48122.7|48146.9|48106.9|21
1676459700000|2023-02-15 11:15:00|48148.4|48108.4|48146.7|48106.7|48157.6|48117.6|48146.7|48106.7|32
1676460000000|2023-02-15 11:20:00|48151.7|48111.7|48118.2|48078.2|48151.7|48111.7|48107.5|48067.5|42
1676460300000|2023-02-15 11:25:00|48118.1|48078.1|48114.7|48074.7|48123.9|48083.9|48113.9|48073.9|8
1676460600000|2023-02-15 11:30:00|48113.9|48073.9|48098|48058|48118.1|48078.1|48092.2|48052.2|18
1676460900000|2023-02-15 11:35:00|48093|48053|48057.9|48017.9|48097.2|48057.2|48057.9|48017.9|106
1676461200000|2023-02-15 11:40:00|48057.8|48017.8|48057.8|48017.8|48067.8|48027.8|48057.8|48017.8|18
1676461500000|2023-02-15 11:45:00|48057.7|48017.7|48052.6|48012.6|48062.7|48022.7|48046.9|48006.9|12
1676461800000|2023-02-15 11:50:00|48062.6|48022.6|48030.2|47990.2|48067.6|48027.6|48026|47986|141
1676462100000|2023-02-15 11:55:00|48025.9|47985.9|48032.4|47992.4|48047.5|48007.5|48025.9|47985.9|64
1676462400000|2023-02-15 12:00:00|48027.4|47987.4|48059.1|48019.1|48060.7|48020.7|48017.4|47977.4|95
1676462700000|2023-02-15 12:05:00|48064.1|48024.1|48067.5|48027.5|48083.3|48043.3|48006.7|47966.7|225
1676463000000|2023-02-15 12:10:00|48066.7|48026.7|48051.6|48011.6|48092.4|48052.4|48051.6|48011.6|29
1676463300000|2023-02-15 12:15:00|48047.3|48007.3|48032.2|47992.2|48051.5|48011.5|48031.5|47991.5|12
1676463600000|2023-02-15 12:20:00|48031.4|47991.4|48013.7|47973.7|48031.4|47991.4|48008|47968|28
1676463900000|2023-02-15 12:25:00|48003.7|47963.7|48010.2|47970.2|48024.4|47984.4|47998.7|47958.7|58
1676464200000|2023-02-15 12:30:00|48014.4|47974.4|48045.1|48005.1|48055.9|48015.9|48000.1|47960.1|124
1676464500000|2023-02-15 12:35:00|48040.1|48000.1|48054.2|48014.2|48055|48015|48034.2|47994.2|48
1676464800000|2023-02-15 12:40:00|48054.1|48014.1|48022.5|47982.5|48054.9|48014.9|48022.5|47982.5|4
1676465100000|2023-02-15 12:45:00|48021.7|47981.7|48006.6|47966.6|48022.5|47982.5|48001.6|47961.6|45
1676465400000|2023-02-15 12:50:00|48011.6|47971.6|47995.7|47955.7|48011.6|47971.6|47975|47935|110
1676465700000|2023-02-15 12:55:00|47991.5|47951.5|48031.1|47991.1|48050.3|48010.3|47985.7|47945.7|134
1676466000000|2023-02-15 13:00:00|48035.3|47995.3|48057.8|48017.8|48093.7|48053.7|48017.7|47977.7|110
1676466300000|2023-02-15 13:05:00|48049.4|48009.4|48045.9|48005.9|48057.8|48017.8|48036.7|47996.7|59
1676466600000|2023-02-15 13:10:00|48045.1|48005.1|48015.8|47975.8|48045.9|48005.9|48015.8|47975.8|28
1676466900000|2023-02-15 13:15:00|48015.7|47975.7|48024.9|47984.9|48035.7|47995.7|48009.9|47969.9|28
1676467200000|2023-02-15 13:20:00|48020.7|47980.7|48032.1|47992.1|48034.8|47994.8|48015.5|47975.5|33
1676467500000|2023-02-15 13:25:00|48031.3|47991.3|48016.2|47976.2|48045.5|48005.5|48007|47967|48
1676467800000|2023-02-15 13:30:00|48012|47972|47984.5|47944.5|48016.2|47976.2|47968|47928|130
1676468100000|2023-02-15 13:35:00|47983.7|47943.7|48025.2|47985.2|48031|47991|47979.5|47939.5|146
1676468400000|2023-02-15 13:40:00|48035.2|47995.2|48056.2|48016.2|48074.4|48034.4|48028.9|47988.9|79
1676471400000|2023-02-15 14:30:00|48045.2|48005.2|47990.7|47950.7|48068.6|48028.6|47810.3|47770.3|1707
1676471700000|2023-02-15 14:35:00|47985.7|47945.7|47918.2|47878.2|48008|47968|47888.2|47848.2|674
1676472000000|2023-02-15 14:40:00|47933.2|47893.2|47948.1|47908.1|47989.8|47949.8|47911.6|47871.6|813
1676472300000|2023-02-15 14:45:00|47938.1|47898.1|47993|47953|48004.2|47964.2|47911.6|47871.6|394
1676472600000|2023-02-15 14:50:00|47998|47958|47978.7|47938.7|47998|47958|47895.6|47855.6|476
1676472900000|2023-02-15 14:55:00|47979.5|47939.5|47925.5|47885.5|47999.5|47959.5|47894.7|47854.7|520
1676473200000|2023-02-15 15:00:00|47930.5|47890.5|47906.8|47866.8|47981.2|47941.2|47855.3|47815.3|704
1676473500000|2023-02-15 15:05:00|47916.8|47876.8|47751.7|47711.7|47916.8|47876.8|47716.7|47676.7|720
1676473800000|2023-02-15 15:10:00|47752.5|47712.5|47795|47755|47819.8|47779.8|47748.2|47708.2|558
1676474100000|2023-02-15 15:15:00|47790|47750|47861.5|47821.5|47898.1|47858.1|47763.4|47723.4|530
1676474400000|2023-02-15 15:20:00|47865.7|47825.7|47778.3|47738.3|47865.7|47825.7|47748.3|47708.3|496
1676474700000|2023-02-15 15:25:00|47783.3|47743.3|47926.3|47886.3|47926.3|47886.3|47773.3|47733.3|511
1676475000000|2023-02-15 15:30:00|47920.5|47880.5|47919.9|47879.9|47937.3|47897.3|47854.2|47814.2|1332
1676475300000|2023-02-15 15:35:00|47920.7|47880.7|47991.1|47951.1|48001.1|47961.1|47839.9|47799.9|353
1676475600000|2023-02-15 15:40:00|47995.3|47955.3|47872.1|47832.1|47996.1|47956.1|47852.9|47812.9|337
1676475900000|2023-02-15 15:45:00|47871.3|47831.3|47939.3|47899.3|47964.4|47924.4|47852.1|47812.1|301
1676476200000|2023-02-15 15:50:00|47943.5|47903.5|47914.2|47874.2|47964.3|47924.3|47892.7|47852.7|166
1676476500000|2023-02-15 15:55:00|47913.4|47873.4|47921|47881|47923.4|47883.4|47875.3|47835.3|205
1676476800000|2023-02-15 16:00:00|47920.2|47880.2|47914.4|47874.4|47929.4|47889.4|47865.5|47825.5|343
1676477100000|2023-02-15 16:05:00|47919.4|47879.4|47939.3|47899.3|47939.3|47899.3|47872|47832|151
1676477400000|2023-02-15 16:10:00|47944.3|47904.3|47926.8|47886.8|47949.3|47909.3|47911.9|47871.9|159
1676477700000|2023-02-15 16:15:00|47927.6|47887.6|47997.9|47957.9|48002.2|47962.2|47896.8|47856.8|226
1676478000000|2023-02-15 16:20:00|47998.7|47958.7|47925.5|47885.5|48015.3|47975.3|47920.5|47880.5|440
1676478300000|2023-02-15 16:25:00|47924.7|47884.7|47948.9|47908.9|47961.3|47921.3|47900.5|47860.5|115
1676478600000|2023-02-15 16:30:00|47949.6|47909.6|47971.1|47931.1|47981.9|47941.9|47910.4|47870.4|174
1676478900000|2023-02-15 16:35:00|47980.3|47940.3|48069.4|48029.4|48070.2|48030.2|47971.1|47931.1|262
1676479200000|2023-02-15 16:40:00|48070.2|48030.2|48043.1|48003.1|48121.3|48081.3|48038.1|47998.1|824
1676479500000|2023-02-15 16:45:00|48038.9|47998.9|48072.3|48032.3|48083.1|48043.1|48022.3|47982.3|175
1676479800000|2023-02-15 16:50:00|48073|48033|48012.2|47972.2|48083|48043|47983|47943|527
1676480100000|2023-02-15 16:55:00|48007.9|47967.9|48056.3|48016.3|48062.1|48022.1|48000.6|47960.6|458
1676480400000|2023-02-15 17:00:00|48051.3|48011.3|48017|47977|48072|48032|48016.2|47976.2|446
1676480700000|2023-02-15 17:05:00|48016.2|47976.2|48031.1|47991.1|48032.7|47992.7|47996.2|47956.2|369
1676481000000|2023-02-15 17:10:00|48031.9|47991.9|48011|47971|48056.9|48016.9|47991|47951|157
1676481300000|2023-02-15 17:15:00|48011.8|47971.8|47990.9|47950.9|48050.2|48010.2|47990.9|47950.9|258
1676481600000|2023-02-15 17:20:00|47986.7|47946.7|47960|47920|48005.9|47965.9|47951.6|47911.6|188
1676481900000|2023-02-15 17:25:00|47955.8|47915.8|47886.5|47846.5|47960|47920|47880.7|47840.7|453
1676482200000|2023-02-15 17:30:00|47890.7|47850.7|47851.4|47811.4|47891.5|47851.5|47831.5|47791.5|383
1676482500000|2023-02-15 17:35:00|47856.4|47816.4|47827.1|47787.1|47881.4|47841.4|47822.9|47782.9|575
1676482800000|2023-02-15 17:40:00|47831.3|47791.3|47871.2|47831.2|47872.8|47832.8|47811.3|47771.3|403
1676483100000|2023-02-15 17:45:00|47872|47832|47834.6|47794.6|47872|47832|47831.1|47791.1|479
1676483400000|2023-02-15 17:50:00|47838.8|47798.8|47877.9|47837.9|47899.5|47859.5|47834.6|47794.6|339
1676483700000|2023-02-15 17:55:00|47883.7|47843.7|47829.4|47789.4|47883.7|47843.7|47829.4|47789.4|118
1676484000000|2023-02-15 18:00:00|47840.9|47800.9|47860.8|47820.8|47865.1|47825.1|47820.9|47780.9|214
1676484300000|2023-02-15 18:05:00|47860.1|47820.1|47870.7|47830.7|47870.7|47830.7|47829.2|47789.2|238
1676484600000|2023-02-15 18:10:00|47865.7|47825.7|47870.6|47830.6|47909.1|47869.1|47859.9|47819.9|299
1676484900000|2023-02-15 18:15:00|47876.4|47836.4|47860.5|47820.5|47895.6|47855.6|47860.5|47820.5|148
1676485200000|2023-02-15 18:20:00|47850.5|47810.5|47870.4|47830.4|47890.5|47850.5|47849|47809|194
1676485500000|2023-02-15 18:25:00|47874.7|47834.7|47832.7|47792.7|47874.7|47834.7|47809.6|47769.6|1277
1676485800000|2023-02-15 18:30:00|47831.9|47791.9|47822.6|47782.6|47841.1|47801.1|47809.6|47769.6|475
1676486100000|2023-02-15 18:35:00|47817.6|47777.6|47770.9|47730.9|47838.3|47798.3|47760.9|47720.9|509
1676486400000|2023-02-15 18:40:00|47771.7|47731.7|47802.4|47762.4|47802.4|47762.4|47760.9|47720.9|345
1676486700000|2023-02-15 18:45:00|47793.9|47753.9|47823.8|47783.8|47843.9|47803.9|47793.9|47753.9|298
1676487000000|2023-02-15 18:50:00|47833.8|47793.8|47774.9|47734.9|47833.8|47793.8|47770.7|47730.7|302
1676487300000|2023-02-15 18:55:00|47770.7|47730.7|47755.6|47715.6|47780.6|47740.6|47729.1|47689.1|528
1676487600000|2023-02-15 19:00:00|47759.8|47719.8|47742|47702|47772.1|47732.1|47732.1|47692.1|467
1676487900000|2023-02-15 19:05:00|47746.2|47706.2|47775.7|47735.7|47776.5|47736.5|47742|47702|474
1676488200000|2023-02-15 19:10:00|47780.7|47740.7|47753.3|47713.3|47796.5|47756.5|47743.4|47703.4|1173
1676488500000|2023-02-15 19:15:00|47759.1|47719.1|47737.1|47697.1|47784.9|47744.9|47726.3|47686.3|844
1676509200000|2023-02-16 01:00:00|47777.9|47737.9|47699|47659|47799.3|47759.3|47698.3|47658.3|232
1676509500000|2023-02-16 01:05:00|47703.3|47663.3|47597.4|47557.4|47738.3|47698.3|47577.4|47537.4|95
1676509800000|2023-02-16 01:10:00|47601.7|47561.7|47615.9|47575.9|47615.9|47575.9|47560.2|47520.2|223
1676510100000|2023-02-16 01:15:00|47617.3|47577.3|47654.3|47614.3|47675.1|47635.1|47610.8|47570.8|21
1676510400000|2023-02-16 01:20:00|47650|47610|47694.2|47654.2|47698.4|47658.4|47647.2|47607.2|23
1676510700000|2023-02-16 01:25:00|47689.9|47649.9|47714.1|47674.1|47719.1|47679.1|47684.2|47644.2|32
1676511000000|2023-02-16 01:30:00|47709.8|47669.8|47729.7|47689.7|47777|47737|47704.1|47664.1|89
1676511300000|2023-02-16 01:35:00|47731.2|47691.2|47761.9|47721.9|47761.9|47721.9|47724|47684|13
1676511600000|2023-02-16 01:40:00|47761.1|47721.1|47786.8|47746.8|47814.6|47774.6|47747.6|47707.6|18
1676511900000|2023-02-16 01:45:00|47791|47751|47795.9|47755.9|47825.3|47785.3|47786|47746|42
1676512200000|2023-02-16 01:50:00|47810.2|47770.2|47826.6|47786.6|47841.7|47801.7|47810.2|47770.2|87
1676512500000|2023-02-16 01:55:00|47830.8|47790.8|47851.5|47811.5|47867.3|47827.3|47825.8|47785.8|46
1676512800000|2023-02-16 02:00:00|47850.8|47810.8|47832.2|47792.2|47850.8|47810.8|47811.4|47771.4|17
1676513100000|2023-02-16 02:05:00|47832.1|47792.1|47804.8|47764.8|47832.9|47792.9|47774.9|47734.9|38
1676513400000|2023-02-16 02:10:00|47805.6|47765.6|47799.7|47759.7|47814.8|47774.8|47789.8|47749.8|3
1676513700000|2023-02-16 02:15:00|47794.7|47754.7|47800.4|47760.4|47809.7|47769.7|47775.5|47735.5|8
1676514000000|2023-02-16 02:20:00|47801.9|47761.9|47762.5|47722.5|47811.1|47771.1|47761.8|47721.8|6
1676514300000|2023-02-16 02:25:00|47761.8|47721.8|47765.9|47725.9|47767.5|47727.5|47756|47716|5
1676514600000|2023-02-16 02:30:00|47766.7|47726.7|47775.8|47735.8|47792.4|47752.4|47766.7|47726.7|7
1676514900000|2023-02-16 02:35:00|47780.8|47740.8|47781.5|47741.5|47796.5|47756.5|47775.8|47735.8|3
1676515200000|2023-02-16 02:40:00|47776.5|47736.5|47772.1|47732.1|47804.4|47764.4|47772.1|47732.1|15
1676515500000|2023-02-16 02:45:00|47767.9|47727.9|47773.5|47733.5|47781.4|47741.4|47755.6|47715.6|17
1676515800000|2023-02-16 02:50:00|47772.8|47732.8|47808.4|47768.4|47808.4|47768.4|47767.8|47727.8|14
1676516100000|2023-02-16 02:55:00|47807.7|47767.7|47788.3|47748.3|47814.1|47774.1|47788.3|47748.3|10
1676516400000|2023-02-16 03:00:00|47792.6|47752.6|47784|47744|47794|47754|47778.2|47738.2|11
1676516700000|2023-02-16 03:05:00|47778.2|47738.2|47758.1|47718.1|47778.2|47738.2|47747.4|47707.4|13
1676517000000|2023-02-16 03:10:00|47763.9|47723.9|47759.5|47719.5|47768.8|47728.8|47759.5|47719.5|1
1676517300000|2023-02-16 03:15:00|47763.8|47723.8|47753.7|47713.7|47768.8|47728.8|47748|47708|4
1676517600000|2023-02-16 03:20:00|47757.9|47717.9|47757.9|47717.9|47762.2|47722.2|47752.2|47712.2|1
1676517900000|2023-02-16 03:25:00|47757.8|47717.8|47739.8|47699.8|47757.8|47717.8|47735.6|47695.6|18
1676518200000|2023-02-16 03:30:00|47735.5|47695.5|47714.7|47674.7|47740.5|47700.5|47714|47674|16
1676518500000|2023-02-16 03:35:00|47713.9|47673.9|47733.9|47693.9|47733.9|47693.9|47713.9|47673.9|6
1676518800000|2023-02-16 03:40:00|47731.7|47691.7|47728.1|47688.1|47733.1|47693.1|47723.1|47683.1|9
1676519100000|2023-02-16 03:45:00|47732.3|47692.3|47744.4|47704.4|47744.4|47704.4|47732.3|47692.3|4
1676519400000|2023-02-16 03:50:00|47743.7|47703.7|47754.3|47714.3|47754.4|47714.4|47743.7|47703.7|4
1676519700000|2023-02-16 03:55:00|47761.5|47721.5|47742.8|47702.8|47765.7|47725.7|47738.5|47698.5|15
1676520000000|2023-02-16 04:00:00|47747|47707|47762.7|47722.7|47764.2|47724.2|47747|47707|8
1676520300000|2023-02-16 04:05:00|47763.4|47723.4|47790.5|47750.5|47791.3|47751.3|47761.9|47721.9|30
1676520600000|2023-02-16 04:10:00|47785.5|47745.5|47775.4|47735.4|47786.2|47746.2|47774|47734|6
1676520900000|2023-02-16 04:15:00|47770.4|47730.4|47779.6|47739.6|47785.4|47745.4|47769.7|47729.7|12
1676521200000|2023-02-16 04:20:00|47785.3|47745.3|47778.8|47738.8|47785.3|47745.3|47774.6|47734.6|9
1676521500000|2023-02-16 04:25:00|47779.5|47739.5|47789.4|47749.4|47791|47751|47778.7|47738.7|10
1676521800000|2023-02-16 04:30:00|47788.7|47748.7|47785.1|47745.1|47793.7|47753.7|47778.6|47738.6|17
1676522100000|2023-02-16 04:35:00|47785|47745|47795|47755|47800|47760|47785|47745|6
1676522400000|2023-02-16 04:40:00|47794.9|47754.9|47793.4|47753.4|47799.2|47759.2|47784.2|47744.2|4
1676522700000|2023-02-16 04:45:00|47789.1|47749.1|47788.3|47748.3|47794.8|47754.8|47788.3|47748.3|3
1676523000000|2023-02-16 04:50:00|47789|47749|47788.9|47748.9|47793.2|47753.2|47783.3|47743.3|4
1676523300000|2023-02-16 04:55:00|47793.2|47753.2|47777.4|47737.4|47797.5|47757.5|47777.4|47737.4|4
1676523600000|2023-02-16 05:00:00|47783.1|47743.1|47800.2|47760.2|47800.2|47760.2|47777.4|47737.4|15
1676523900000|2023-02-16 05:05:00|47799.5|47759.5|47810.1|47770.1|47810.1|47770.1|47788.7|47748.7|8
1676524200000|2023-02-16 05:10:00|47805.1|47765.1|47804.3|47764.3|47813.7|47773.7|47804.3|47764.3|6
1676524500000|2023-02-16 05:15:00|47808.6|47768.6|47814.9|47774.9|47820|47780|47802.8|47762.8|33
1676524800000|2023-02-16 05:20:00|47808.5|47768.5|47794.1|47754.1|47808.5|47768.5|47784.1|47744.1|14
1676525100000|2023-02-16 05:25:00|47789.8|47749.8|47765.5|47725.5|47789.8|47749.8|47764.7|47724.7|3
1676525400000|2023-02-16 05:30:00|47764.7|47724.7|47739.6|47699.6|47769.7|47729.7|47739|47699|5
1676525700000|2023-02-16 05:35:00|47738.2|47698.2|47753.8|47713.8|47753.8|47713.8|47728.9|47688.9|7
1676526000000|2023-02-16 05:40:00|47749.5|47709.5|47768.7|47728.7|47769.5|47729.5|47743.8|47703.8|8
1676526300000|2023-02-16 05:45:00|47769.5|47729.5|47779.4|47739.4|47779.4|47739.4|47763.7|47723.7|5
1676526600000|2023-02-16 05:50:00|47778.6|47738.6|47782.8|47742.8|47792.2|47752.2|47773.6|47733.6|3
1676526900000|2023-02-16 05:55:00|47778.5|47738.5|47782|47742|47787.8|47747.8|47777.7|47737.7|1
1676527200000|2023-02-16 06:00:00|47787.7|47747.7|47801.9|47761.9|47819.1|47779.1|47787.7|47747.7|4
1676527500000|2023-02-16 06:05:00|47802.6|47762.6|47791.8|47751.8|47812.6|47772.6|47787.5|47747.5|3
1676527800000|2023-02-16 06:10:00|47787.5|47747.5|47817.4|47777.4|47817.4|47777.4|47781.8|47741.8|16
1676528100000|2023-02-16 06:15:00|47813.2|47773.2|47811.6|47771.6|47832.4|47792.4|47802.3|47762.3|4
1676528400000|2023-02-16 06:20:00|47812.3|47772.3|47785.2|47745.2|47812.3|47772.3|47783|47743|11
1676528700000|2023-02-16 06:25:00|47789.4|47749.4|47763.6|47723.6|47810.1|47770.1|47763.6|47723.6|27
1676529000000|2023-02-16 06:30:00|47764.3|47724.3|47757.1|47717.1|47764.3|47724.3|47732.8|47692.8|4
1676529300000|2023-02-16 06:35:00|47752.8|47712.8|47744.1|47704.1|47762.8|47722.8|47738.5|47698.5|7
1676529600000|2023-02-16 06:40:00|47748.4|47708.4|47758.3|47718.3|47759.1|47719.1|47738.4|47698.4|12
1676529900000|2023-02-16 06:45:00|47763.3|47723.3|47779.7|47739.7|47779.7|47739.7|47758.3|47718.3|8
1676530200000|2023-02-16 06:50:00|47783.9|47743.9|47765.3|47725.3|47784.7|47744.7|47763.9|47723.9|48
1676530500000|2023-02-16 06:55:00|47761|47721|47766.7|47726.7|47771.7|47731.7|47760.3|47720.3|65
1676530800000|2023-02-16 07:00:00|47770.9|47730.9|47737.3|47697.3|47771.7|47731.7|47737.3|47697.3|4
1676531100000|2023-02-16 07:05:00|47736.6|47696.6|47747.9|47707.9|47763.7|47723.7|47736.6|47696.6|11
1676531400000|2023-02-16 07:10:00|47742.2|47702.2|47727.8|47687.8|47742.2|47702.2|47727.8|47687.8|8
1676531700000|2023-02-16 07:15:00|47717.8|47677.8|47707.7|47667.7|47722.1|47682.1|47701.3|47661.3|14
1676532000000|2023-02-16 07:20:00|47708.4|47668.4|47687.6|47647.6|47708.4|47668.4|47670.5|47630.5|17
1676532300000|2023-02-16 07:25:00|47691.9|47651.9|47700.4|47660.4|47706.9|47666.9|47691.9|47651.9|10
1676532600000|2023-02-16 07:30:00|47701.1|47661.1|47717.4|47677.4|47726.7|47686.7|47700.4|47660.4|7
1676532900000|2023-02-16 07:35:00|47721.7|47681.7|47725.2|47685.2|47725.2|47685.2|47715.9|47675.9|4
1676533200000|2023-02-16 07:40:00|47730.9|47690.9|47715.8|47675.8|47730.9|47690.9|47715.8|47675.8|3
1676533500000|2023-02-16 07:45:00|47710.8|47670.8|47695.7|47655.7|47710.8|47670.8|47695.7|47655.7|9
1676533800000|2023-02-16 07:50:00|47696.4|47656.4|47686.3|47646.3|47700.7|47660.7|47686.3|47646.3|6
1676534100000|2023-02-16 07:55:00|47690.6|47650.6|47667.7|47627.7|47690.6|47650.6|47667.7|47627.7|16
1676534400000|2023-02-16 08:00:00|47673.4|47633.4|47663.3|47623.3|47683.4|47643.4|47659.1|47619.1|20
1676534700000|2023-02-16 08:05:00|47659|47619|47551|47511|47663.3|47623.3|47549.6|47509.6|58
1676535000000|2023-02-16 08:10:00|47542.5|47502.5|47558.1|47518.1|47573.1|47533.1|47535.3|47495.3|24
1676535300000|2023-02-16 08:15:00|47562.3|47522.3|47563|47523|47563|47523|47540.1|47500.1|16
1676535600000|2023-02-16 08:20:00|47562.2|47522.2|47558.6|47518.6|47562.9|47522.9|47552.2|47512.2|48
1676535900000|2023-02-16 08:25:00|47562.9|47522.9|47563.5|47523.5|47564.3|47524.3|47552.1|47512.1|13
1676536200000|2023-02-16 08:30:00|47564.2|47524.2|47584.1|47544.1|47584.1|47544.1|47554.1|47514.1|50
1676536500000|2023-02-16 08:35:00|47583.4|47543.4|47584|47544|47584.1|47544.1|47572.6|47532.6|12
1676536800000|2023-02-16 08:40:00|47594|47554|47638.9|47598.9|47648.2|47608.2|47593.3|47553.3|98
1676537100000|2023-02-16 08:45:00|47639.6|47599.6|47608.1|47568.1|47639.6|47599.6|47594.6|47554.6|35
1676537400000|2023-02-16 08:50:00|47612.4|47572.4|47601.6|47561.6|47612.4|47572.4|47597.3|47557.3|4
1676537700000|2023-02-16 08:55:00|47600.8|47560.8|47587.2|47547.2|47601.6|47561.6|47575.8|47535.8|47
1676538000000|2023-02-16 09:00:00|47582.9|47542.9|47602.8|47562.8|47602.8|47562.8|47556.4|47516.4|33
1676538300000|2023-02-16 09:05:00|47598.5|47558.5|47593.4|47553.4|47598.5|47558.5|47563.5|47523.5|25
1676538600000|2023-02-16 09:10:00|47577.7|47537.7|47608.3|47568.3|47608.4|47568.4|47573.4|47533.4|28
1676538900000|2023-02-16 09:15:00|47612.6|47572.6|47633.3|47593.3|47638.3|47598.3|47608.3|47568.3|43
1676539200000|2023-02-16 09:20:00|47633.2|47593.2|47628.2|47588.2|47633.2|47593.2|47623.2|47583.2|1
1676539500000|2023-02-16 09:25:00|47628.1|47588.1|47628.1|47588.1|47633.8|47593.8|47623.1|47583.1|93
1676539800000|2023-02-16 09:30:00|47623.8|47583.8|47628|47588|47629.5|47589.5|47623|47583|19
1676540100000|2023-02-16 09:35:00|47627.9|47587.9|47607.1|47567.1|47632.9|47592.9|47602.9|47562.9|18
1676540400000|2023-02-16 09:40:00|47602.8|47562.8|47607.8|47567.8|47612.8|47572.8|47601.4|47561.4|10
1676540700000|2023-02-16 09:45:00|47612|47572|47607|47567|47627|47587|47607|47567|22
1676541000000|2023-02-16 09:50:00|47606.9|47566.9|47606.9|47566.9|47611.9|47571.9|47601.2|47561.2|8
1676541300000|2023-02-16 09:55:00|47611.1|47571.1|47588.9|47548.9|47611.1|47571.1|47588.9|47548.9|58
1676541600000|2023-02-16 10:00:00|47589.6|47549.6|47621|47581|47626|47586|47588.9|47548.9|75
1676541900000|2023-02-16 10:05:00|47625.2|47585.2|47631.6|47591.6|47636.7|47596.7|47612.3|47572.3|31
1676542200000|2023-02-16 10:10:00|47630.9|47590.9|47616.5|47576.5|47631.6|47591.6|47612.2|47572.2|17
1676542500000|2023-02-16 10:15:00|47617.2|47577.2|47631.4|47591.4|47635.7|47595.7|47607.9|47567.9|31
1676542800000|2023-02-16 10:20:00|47626.4|47586.4|47621.3|47581.3|47630.6|47590.6|47620.6|47580.6|7
1676543100000|2023-02-16 10:25:00|47625.6|47585.6|47614.8|47574.8|47630.6|47590.6|47600.5|47560.5|38
1676543400000|2023-02-16 10:30:00|47600.5|47560.5|47625.4|47585.4|47625.4|47585.4|47595.4|47555.4|39
1676543700000|2023-02-16 10:35:00|47621.1|47581.1|47620.3|47580.3|47624.6|47584.6|47608.9|47568.9|20
1676544000000|2023-02-16 10:40:00|47614.6|47574.6|47613.8|47573.8|47620.2|47580.2|47598.1|47558.1|24
1676544300000|2023-02-16 10:45:00|47614.5|47574.5|47624.4|47584.4|47624.4|47584.4|47608.7|47568.7|6
1676544600000|2023-02-16 10:50:00|47628.7|47588.7|47640|47600|47640|47600|47628.6|47588.6|17
1676544900000|2023-02-16 10:55:00|47624.3|47584.3|47608.5|47568.5|47624.3|47584.3|47604.2|47564.2|34
1676545200000|2023-02-16 11:00:00|47604.2|47564.2|47594.1|47554.1|47609.2|47569.2|47574.8|47534.8|11
1676545500000|2023-02-16 11:05:00|47589.8|47549.8|47594|47554|47604.1|47564.1|47579.8|47539.8|21
1676545800000|2023-02-16 11:10:00|47594.7|47554.7|47572.5|47532.5|47599.7|47559.7|47568.2|47528.2|18
1676546100000|2023-02-16 11:15:00|47567.5|47527.5|47584.5|47544.5|47588.9|47548.9|47566.8|47526.8|31
1676546400000|2023-02-16 11:20:00|47583.8|47543.8|47594.4|47554.4|47594.4|47554.4|47578.8|47538.8|8
1676546700000|2023-02-16 11:25:00|47599.4|47559.4|47619.3|47579.3|47623.6|47583.6|47598|47558|10
1676547000000|2023-02-16 11:30:00|47613.6|47573.6|47633.5|47593.5|47647.1|47607.1|47607.9|47567.9|59
1676547300000|2023-02-16 11:35:00|47638.5|47598.5|47632|47592|47638.5|47598.5|47622.8|47582.8|11
1676547600000|2023-02-16 11:40:00|47627.7|47587.7|47606.9|47566.9|47632|47592|47606.2|47566.2|10
1676547900000|2023-02-16 11:45:00|47611.2|47571.2|47603.2|47563.2|47622.6|47582.6|47599|47559|6
1676548200000|2023-02-16 11:50:00|47602.5|47562.5|47586.7|47546.7|47612.5|47572.5|47581|47541|23
1676548500000|2023-02-16 11:55:00|47591.7|47551.7|47582.3|47542.3|47596.7|47556.7|47577.4|47537.4|7
1676548800000|2023-02-16 12:00:00|47577.3|47537.3|47597.2|47557.2|47601.6|47561.6|47576.6|47536.6|18
1676549100000|2023-02-16 12:05:00|47601.5|47561.5|47641.4|47601.4|47645.7|47605.7|47597.2|47557.2|33
1676549400000|2023-02-16 12:10:00|47636.4|47596.4|47612.1|47572.1|47636.4|47596.4|47607.1|47567.1|7
1676549700000|2023-02-16 12:15:00|47617.1|47577.1|47626.3|47586.3|47631.3|47591.3|47612|47572|3
1676550000000|2023-02-16 12:20:00|47626.2|47586.2|47606.9|47566.9|47626.2|47586.2|47601.2|47561.2|26
1676550300000|2023-02-16 12:25:00|47606.2|47566.2|47601.8|47561.8|47615.4|47575.4|47586.8|47546.8|19
1676550600000|2023-02-16 12:30:00|47601.1|47561.1|47611|47571|47611|47571|47591|47551|24
1676550900000|2023-02-16 12:35:00|47606.7|47566.7|47625.9|47585.9|47625.9|47585.9|47595.2|47555.2|17
1676551200000|2023-02-16 12:40:00|47625.2|47585.2|47615.1|47575.1|47626.5|47586.5|47605.8|47565.8|21
1676551500000|2023-02-16 12:45:00|47610.1|47570.1|47595|47555|47615.1|47575.1|47595|47555|19
1676551800000|2023-02-16 12:50:00|47594.3|47554.3|47609.9|47569.9|47614.9|47574.9|47584.9|47544.9|12
1676552100000|2023-02-16 12:55:00|47610.6|47570.6|47600.5|47560.5|47614.9|47574.9|47589.8|47549.8|19
1676552400000|2023-02-16 13:00:00|47605.5|47565.5|47604.7|47564.7|47614.8|47574.8|47594.7|47554.7|44
1676552700000|2023-02-16 13:05:00|47609.7|47569.7|47620.3|47580.3|47625.3|47585.3|47594.6|47554.6|22
1676553000000|2023-02-16 13:10:00|47619.6|47579.6|47613.8|47573.8|47620.3|47580.3|47593.1|47553.1|64
1676553300000|2023-02-16 13:15:00|47609.5|47569.5|47610.8|47570.8|47615.8|47575.8|47603.8|47563.8|20
1676553600000|2023-02-16 13:20:00|47610.1|47570.1|47619.3|47579.3|47620|47580|47604.4|47564.4|25
1676553900000|2023-02-16 13:25:00|47615|47575|47619.2|47579.2|47625.7|47585.7|47605.7|47565.7|50
1676554200000|2023-02-16 13:30:00|47609.9|47569.9|47604.1|47564.1|47629.9|47589.9|47588.5|47548.5|122
1676554500000|2023-02-16 13:35:00|47599.1|47559.1|47625.4|47585.4|47639.8|47599.8|47594.8|47554.8|22
1676554800000|2023-02-16 13:40:00|47615.4|47575.4|47605.3|47565.3|47620.4|47580.4|47591.1|47551.1|156
1676557800000|2023-02-16 14:30:00|47609.5|47569.5|47579.3|47539.3|47679.5|47639.5|47523|47483|961
1676558100000|2023-02-16 14:35:00|47574.3|47534.3|47656.3|47616.3|47711.3|47671.3|47505.8|47465.8|689
1676558400000|2023-02-16 14:40:00|47657|47617|47639.1|47599.1|47671.3|47631.3|47567.7|47527.7|392
1676558700000|2023-02-16 14:45:00|47644.1|47604.1|47669.1|47629.1|47721.9|47681.9|47607.7|47567.7|464
1676559000000|2023-02-16 14:50:00|47660.5|47620.5|47707.5|47667.5|47711.8|47671.8|47607|47567|301
1676559300000|2023-02-16 14:55:00|47711.8|47671.8|47747.4|47707.4|47756|47716|47666.8|47626.8|256
1676559600000|2023-02-16 15:00:00|47746.7|47706.7|47786.6|47746.6|47796.6|47756.6|47686|47646|251
1676559900000|2023-02-16 15:05:00|47775.9|47735.9|47732.3|47692.3|47800.2|47760.2|47727.3|47687.3|361
1676560200000|2023-02-16 15:10:00|47727.3|47687.3|47779.3|47739.3|47784.3|47744.3|47718.7|47678.7|122
1676560500000|2023-02-16 15:15:00|47784.3|47744.3|47651.5|47611.5|47856.4|47816.4|47645.1|47605.1|577
1676560800000|2023-02-16 15:20:00|47652.1|47612.1|47645|47605|47671.4|47631.4|47598|47558|428
1676561100000|2023-02-16 15:25:00|47650|47610|47599.9|47559.9|47660.7|47620.7|47567.8|47527.8|199
1676561400000|2023-02-16 15:30:00|47594.9|47554.9|47611.2|47571.2|47643.3|47603.3|47579.9|47539.9|173
1676561700000|2023-02-16 15:35:00|47601.2|47561.2|47629|47589|47702.5|47662.5|47596.9|47556.9|185
1676562000000|2023-02-16 15:40:00|47624.7|47584.7|47559.6|47519.6|47644.7|47604.7|47559.6|47519.6|152
1676562300000|2023-02-16 15:45:00|47551|47511|47662.3|47622.3|47662.3|47622.3|47551|47511|226
1676562600000|2023-02-16 15:50:00|47657.3|47617.3|47649.4|47609.4|47657.3|47617.3|47588.7|47548.7|181
1676562900000|2023-02-16 15:55:00|47650.1|47610.1|47628.5|47588.5|47672.2|47632.2|47612.8|47572.8|240
1676563200000|2023-02-16 16:00:00|47634.2|47594.2|47602.7|47562.7|47653.5|47613.5|47597|47557|167
1676563500000|2023-02-16 16:05:00|47597.7|47557.7|47637.6|47597.6|47663.3|47623.3|47597|47557|217
1676563800000|2023-02-16 16:10:00|47638.3|47598.3|47621.8|47581.8|47664|47624|47602.5|47562.5|89
1676564100000|2023-02-16 16:15:00|47616.8|47576.8|47628.9|47588.9|47651.7|47611.7|47611.1|47571.1|167
1676564400000|2023-02-16 16:20:00|47629.6|47589.6|47711.6|47671.6|47741.7|47701.7|47628.9|47588.9|302
1676564700000|2023-02-16 16:25:00|47712.3|47672.3|47757.2|47717.2|47807.3|47767.3|47711.5|47671.5|258
1676565000000|2023-02-16 16:30:00|47752.2|47712.2|47714.3|47674.3|47773.6|47733.6|47700.7|47660.7|179
1676565300000|2023-02-16 16:35:00|47710|47670|47697.2|47657.2|47741.4|47701.4|47696.4|47656.4|160
1676565600000|2023-02-16 16:40:00|47697.9|47657.9|47703.6|47663.6|47747.8|47707.8|47694.4|47654.4|468
1676565900000|2023-02-16 16:45:00|47697.9|47657.9|47697.8|47657.8|47744.3|47704.3|47692.2|47652.2|281
1676566200000|2023-02-16 16:50:00|47693.5|47653.5|47678.4|47638.4|47724.2|47684.2|47678.4|47638.4|197
1676566500000|2023-02-16 16:55:00|47672.8|47632.8|47632|47592|47673.4|47633.4|47622|47582|298
1676566800000|2023-02-16 17:00:00|47626.3|47586.3|47594|47554|47634|47594|47594|47554|331
1676567100000|2023-02-16 17:05:00|47593.3|47553.3|47578.9|47538.9|47603.3|47563.3|47563.2|47523.2|183
1676567400000|2023-02-16 17:10:00|47579.6|47539.6|47564.5|47524.5|47589.5|47549.5|47554.5|47514.5|291
1676567700000|2023-02-16 17:15:00|47559.5|47519.5|47531.6|47491.6|47585.8|47545.8|47518|47478|315
1676568000000|2023-02-16 17:20:00|47532.3|47492.3|47522.2|47482.2|47533.7|47493.7|47501.5|47461.5|223
1676568300000|2023-02-16 17:25:00|47521.5|47481.5|47539.2|47499.2|47562.9|47522.9|47517.2|47477.2|295
1676568600000|2023-02-16 17:30:00|47534.2|47494.2|47486.3|47446.3|47543.5|47503.5|47480.7|47440.7|144
1676568900000|2023-02-16 17:35:00|47485.6|47445.6|47499.2|47459.2|47511.3|47471.3|47480.6|47440.6|198
1676569200000|2023-02-16 17:40:00|47494.9|47454.9|47471.2|47431.2|47499.9|47459.9|47451.2|47411.2|472
1676569500000|2023-02-16 17:45:00|47476.2|47436.2|47475.4|47435.4|47491.1|47451.1|47462.5|47422.5|226
1676569800000|2023-02-16 17:50:00|47479.7|47439.7|47491|47451|47501|47461|47475.4|47435.4|111
1676570100000|2023-02-16 17:55:00|47495.3|47455.3|47530.2|47490.2|47530.9|47490.9|47491|47451|241
1676570400000|2023-02-16 18:00:00|47535.2|47495.2|47530.1|47490.1|47535.2|47495.2|47509.5|47469.5|77
1676570700000|2023-02-16 18:05:00|47530.8|47490.8|47550.7|47510.7|47570.7|47530.7|47519.4|47479.4|175
1676571000000|2023-02-16 18:10:00|47550|47510|47530.6|47490.6|47565|47525|47530.6|47490.6|135
1676571300000|2023-02-16 18:15:00|47539.9|47499.9|47556.9|47516.9|47570.5|47530.5|47530.6|47490.6|131
1676571600000|2023-02-16 18:20:00|47561.9|47521.9|47565.4|47525.4|47581.1|47541.1|47556.1|47516.1|57
1676571900000|2023-02-16 18:25:00|47561.1|47521.1|47566|47526|47566|47526|47541.1|47501.1|79
1676572200000|2023-02-16 18:30:00|47561.7|47521.7|47593|47553|47604.4|47564.4|47561|47521|332
1676572500000|2023-02-16 18:35:00|47588|47548|47598.1|47558.1|47632.9|47592.9|47588|47548|367
1676572800000|2023-02-16 18:40:00|47603.1|47563.1|47643|47603|47658.7|47618.7|47594|47554|485
1676573100000|2023-02-16 18:45:00|47638.7|47598.7|47751.3|47711.3|47761.3|47721.3|47638.7|47598.7|187
1676573400000|2023-02-16 18:50:00|47747|47707|47726.9|47686.9|47751.3|47711.3|47701.3|47661.3|167
1676573700000|2023-02-16 18:55:00|47722.6|47682.6|47731.2|47691.2|47767.6|47727.6|47721.9|47681.9|171
1676574000000|2023-02-16 19:00:00|47741.8|47701.8|47776.1|47736.1|47776.8|47736.8|47731.8|47691.8|128
1676574300000|2023-02-16 19:05:00|47776.8|47736.8|47782.3|47742.3|47798.7|47758.7|47739|47699|414
1676574600000|2023-02-16 19:10:00|47773|47733|47777|47737|47810|47770|47743.7|47703.7|1492
1676574900000|2023-02-16 19:15:00|47784.1|47744.1|47783.3|47743.3|47799.1|47759.1|47729|47689|251
1676595600000|2023-02-17 01:00:00|47758.2|47718.2|47830.1|47790.1|47836.5|47796.5|47758.2|47718.2|184
1676595900000|2023-02-17 01:05:00|47825.8|47785.8|47896|47856|47931.1|47891.1|47825.8|47785.8|171
1676596200000|2023-02-17 01:10:00|47895.4|47855.4|47925.9|47885.9|47930.3|47890.3|47895.4|47855.4|10
1676596500000|2023-02-17 01:15:00|47925.3|47885.3|47906.5|47866.5|47931.5|47891.5|47902.2|47862.2|48
1676596800000|2023-02-17 01:20:00|47902.2|47862.2|47927.1|47887.1|47932.8|47892.8|47902.2|47862.2|34
1676597100000|2023-02-17 01:25:00|47926.4|47886.4|47922.6|47882.6|47932.7|47892.7|47917|47877|6
1676597400000|2023-02-17 01:30:00|47922|47882|47932.5|47892.5|47932.5|47892.5|47916.3|47876.3|72
1676597700000|2023-02-17 01:35:00|47928.2|47888.2|47907.4|47867.4|47928.2|47888.2|47897.5|47857.5|10
1676598000000|2023-02-17 01:40:00|47913.1|47873.1|47923|47883|47927.4|47887.4|47908.1|47868.1|10
1676598300000|2023-02-17 01:45:00|47918.6|47878.6|47902.2|47862.2|47918.6|47878.6|47902.2|47862.2|9
1676598600000|2023-02-17 01:50:00|47902.9|47862.9|47907.8|47867.8|47907.9|47867.9|47902.2|47862.2|1
1676598900000|2023-02-17 01:55:00|47903.5|47863.5|47892.7|47852.7|47912.1|47872.1|47892.7|47852.7|4
1676599200000|2023-02-17 02:00:00|47897.1|47857.1|47876.3|47836.3|47897.1|47857.1|47872|47832|6
1676599500000|2023-02-17 02:05:00|47877|47837|47863.2|47823.2|47881.3|47841.3|47854.5|47814.5|45
1676599800000|2023-02-17 02:10:00|47858.8|47818.8|47858.7|47818.7|47863.8|47823.8|47853.8|47813.8|1
1676600100000|2023-02-17 02:15:00|47853.7|47813.7|47843.7|47803.7|47853.7|47813.7|47843.7|47803.7|3
1676600400000|2023-02-17 02:20:00|47843.6|47803.6|47832.9|47792.9|47843.6|47803.6|47823.6|47783.6|13
1676600700000|2023-02-17 02:25:00|47828.6|47788.6|47829.8|47789.8|47834.1|47794.1|47827.8|47787.8|55
1676601000000|2023-02-17 02:30:00|47834.1|47794.1|47834|47794|47834.7|47794.7|47824.8|47784.8|4
1676601300000|2023-02-17 02:35:00|47834.7|47794.7|47839.6|47799.6|47839.7|47799.7|47833.9|47793.9|7
1676601600000|2023-02-17 02:40:00|47834.6|47794.6|47834.5|47794.5|47844.5|47804.5|47834.5|47794.5|2
1676601900000|2023-02-17 02:45:00|47843.8|47803.8|47844.4|47804.4|47849.4|47809.4|47834.5|47794.5|48
1676602200000|2023-02-17 02:50:00|47849.4|47809.4|47875.6|47835.6|47880.6|47840.6|47844.4|47804.4|40
1676602500000|2023-02-17 02:55:00|47880.6|47840.6|47911.6|47871.6|47924.9|47884.9|47880.6|47840.6|117
1676602800000|2023-02-17 03:00:00|47912.2|47872.2|47902.8|47862.8|47914.2|47874.2|47892.9|47852.9|37
1676603100000|2023-02-17 03:05:00|47892.8|47852.8|47869.7|47829.7|47892.8|47852.8|47869.7|47829.7|13
1676603400000|2023-02-17 03:10:00|47864.7|47824.7|47854.6|47814.6|47869|47829|47849.6|47809.6|3
1676603700000|2023-02-17 03:15:00|47854.5|47814.5|47874.5|47834.5|47875.2|47835.2|47849.5|47809.5|17
1676604000000|2023-02-17 03:20:00|47875.1|47835.1|47910|47870|47920.7|47880.7|47875.1|47835.1|42
1676604300000|2023-02-17 03:25:00|47905|47865|47891.2|47851.2|47910|47870|47890.6|47850.6|11
1676604600000|2023-02-17 03:30:00|47890.6|47850.6|47885.5|47845.5|47891.2|47851.2|47881.2|47841.2|3
1676604900000|2023-02-17 03:35:00|47884.8|47844.8|47859.7|47819.7|47885.5|47845.5|47859.7|47819.7|4
1676605200000|2023-02-17 03:40:00|47855.4|47815.4|47844.6|47804.6|47865.3|47825.3|47844.6|47804.6|5
1676605500000|2023-02-17 03:45:00|47845.3|47805.3|47831.9|47791.9|47845.3|47805.3|47828.2|47788.2|4
1676605800000|2023-02-17 03:50:00|47832.6|47792.6|47831.8|47791.8|47841.9|47801.9|47826.9|47786.9|4
1676606100000|2023-02-17 03:55:00|47832.5|47792.5|47851.7|47811.7|47852.4|47812.4|47832.4|47792.4|12
1676606400000|2023-02-17 04:00:00|47852.4|47812.4|47846.6|47806.6|47852.4|47812.4|47846|47806|3
1676606700000|2023-02-17 04:05:00|47851|47811|47846.5|47806.5|47851|47811|47840.9|47800.9|5
1676607000000|2023-02-17 04:10:00|47847.2|47807.2|47852.1|47812.1|47852.1|47812.1|47847.2|47807.2|5
1676607300000|2023-02-17 04:15:00|47852|47812|47851.3|47811.3|47856.4|47816.4|47846.4|47806.4|0
1676607600000|2023-02-17 04:20:00|47847|47807|47851.2|47811.2|47852|47812|47846.3|47806.3|0
1676607900000|2023-02-17 04:25:00|47861.2|47821.2|47866.2|47826.2|47866.8|47826.8|47856.2|47816.2|8
1676608200000|2023-02-17 04:30:00|47866.1|47826.1|47861.7|47821.7|47866.1|47826.1|47861.7|47821.7|0
1676608500000|2023-02-17 04:35:00|47866|47826|47866|47826|47866|47826|47861.6|47821.6|0
1676608800000|2023-02-17 04:40:00|47865.9|47825.9|47861.5|47821.5|47865.9|47825.9|47861.5|47821.5|0
1676609100000|2023-02-17 04:45:00|47871.5|47831.5|47865.8|47825.8|47871.5|47831.5|47865.8|47825.8|1
1676609400000|2023-02-17 04:50:00|47865.7|47825.7|47867|47827|47871.3|47831.3|47861.4|47821.4|1
1676609700000|2023-02-17 04:55:00|47871.3|47831.3|47866.9|47826.9|47871.3|47831.3|47861.9|47821.9|1
1676610000000|2023-02-17 05:00:00|47866.8|47826.8|47864.8|47824.8|47866.8|47826.8|47860.5|47820.5|10
1676610300000|2023-02-17 05:05:00|47865.5|47825.5|47865.4|47825.4|47865.5|47825.5|47864.8|47824.8|3
1676610600000|2023-02-17 05:10:00|47866|47826|47870.3|47830.3|47875.4|47835.4|47866|47826|5
1676610900000|2023-02-17 05:15:00|47875.3|47835.3|47875.2|47835.2|47880.2|47840.2|47870.2|47830.2|43
1676611200000|2023-02-17 05:20:00|47870.2|47830.2|47870.1|47830.1|47870.2|47830.2|47870.1|47830.1|1
1676611500000|2023-02-17 05:25:00|47870|47830|47879.4|47839.4|47879.4|47839.4|47870|47830|4
1676611800000|2023-02-17 05:30:00|47870|47830|47859.3|47819.3|47878|47838|47859.3|47819.3|6
1676612100000|2023-02-17 05:35:00|47863.6|47823.6|47874.2|47834.2|47874.2|47834.2|47863.6|47823.6|0
1676612400000|2023-02-17 05:40:00|47874.8|47834.8|47874.7|47834.7|47879.8|47839.8|47874.7|47834.7|4
1676612700000|2023-02-17 05:45:00|47874.1|47834.1|47879.6|47839.6|47879.6|47839.6|47874|47834|4
1676613000000|2023-02-17 05:50:00|47879|47839|47879.5|47839.5|47879.6|47839.6|47873.9|47833.9|1
1676613300000|2023-02-17 05:55:00|47874.5|47834.5|47879.4|47839.4|47879.5|47839.5|47874.5|47834.5|0
1676613600000|2023-02-17 06:00:00|47884.4|47844.4|47869.3|47829.3|47884.4|47844.4|47853.7|47813.7|10
1676613900000|2023-02-17 06:05:00|47868.7|47828.7|47879.2|47839.2|47879.3|47839.3|47864.3|47824.3|7
1676614200000|2023-02-17 06:10:00|47884.2|47844.2|47889.1|47849.1|47898.5|47858.5|47879.2|47839.2|7
1676614500000|2023-02-17 06:15:00|47893.5|47853.5|47893.4|47853.4|47894.1|47854.1|47883.5|47843.5|5
1676614800000|2023-02-17 06:20:00|47889|47849|47878.9|47838.9|47898.4|47858.4|47878.9|47838.9|2
1676615100000|2023-02-17 06:25:00|47873.9|47833.9|47878.2|47838.2|47878.9|47838.9|47868.9|47828.9|0
1676615400000|2023-02-17 06:30:00|47883.8|47843.8|47902.5|47862.5|47908.1|47868.1|47883.2|47843.2|13
1676615700000|2023-02-17 06:35:00|47907.5|47867.5|47879.3|47839.3|47912.5|47872.5|47873.7|47833.7|5
1676616000000|2023-02-17 06:40:00|47878.7|47838.7|47877.9|47837.9|47883.6|47843.6|47877.9|47837.9|0
1676616300000|2023-02-17 06:45:00|47883.6|47843.6|47899.1|47859.1|47904.1|47864.1|47882.9|47842.9|18
1676616600000|2023-02-17 06:50:00|47919.7|47879.7|47914.7|47874.7|47924.7|47884.7|47914.1|47874.1|130
1676616900000|2023-02-17 06:55:00|47914.6|47874.6|47909.6|47869.6|47914.6|47874.6|47904|47864|6
1676617200000|2023-02-17 07:00:00|47914.6|47874.6|47920.1|47880.1|47920.1|47880.1|47904.5|47864.5|11
1676617500000|2023-02-17 07:05:00|47920.7|47880.7|47940|47900|47958.8|47918.8|47920.1|47880.1|10
1676617800000|2023-02-17 07:10:00|47934.4|47894.4|47938.6|47898.6|47938.7|47898.7|47929.3|47889.3|4
1676618100000|2023-02-17 07:15:00|47934.3|47894.3|48014.2|47974.2|48028.5|47988.5|47933.6|47893.6|77
1676618400000|2023-02-17 07:20:00|48018.5|47978.5|48012.8|47972.8|48022.9|47982.9|47992.8|47952.8|19
1676618700000|2023-02-17 07:25:00|48007.8|47967.8|47978.3|47938.3|48008.4|47968.4|47974|47934|6
1676619000000|2023-02-17 07:30:00|47978.9|47938.9|47997|47957|48007|47967|47978.9|47938.9|2
1676619300000|2023-02-17 07:35:00|48017|47977|48006.9|47966.9|48026.3|47986.3|48006.9|47966.9|33
1676619600000|2023-02-17 07:40:00|48007.5|47967.5|48016.1|47976.1|48021.2|47981.2|48006.8|47966.8|1
1676619900000|2023-02-17 07:45:00|48016.8|47976.8|48011|47971|48026.1|47986.1|48006.7|47966.7|7
1676620200000|2023-02-17 07:50:00|48006.7|47966.7|47953.5|47913.5|48007.3|47967.3|47948.5|47908.5|30
1676620500000|2023-02-17 07:55:00|47949.1|47909.1|47948.4|47908.4|47949.1|47909.1|47933.4|47893.4|11
1676620800000|2023-02-17 08:00:00|47947.7|47907.7|47882|47842|47958.3|47918.3|47877.7|47837.7|94
1676621100000|2023-02-17 08:05:00|47882.7|47842.7|47911.9|47871.9|47917.6|47877.6|47882.7|47842.7|43
1676621400000|2023-02-17 08:10:00|47912.6|47872.6|47932.5|47892.5|47932.5|47892.5|47901.9|47861.9|7
1676621700000|2023-02-17 08:15:00|47931.8|47891.8|47953|47913|47953|47913|47927.5|47887.5|14
1676622000000|2023-02-17 08:20:00|47957.4|47917.4|48026|47986|48026|47986|47947.3|47907.3|10
1676622300000|2023-02-17 08:25:00|48025.4|47985.4|47995.9|47955.9|48025.4|47985.4|47980.9|47940.9|6
1676622600000|2023-02-17 08:30:00|48010.3|47970.3|48071.4|48031.4|48090.2|48050.2|48005.9|47965.9|28
1676622900000|2023-02-17 08:35:00|48076.4|48036.4|48050.7|48010.7|48091.4|48051.4|48037|47997|15
1676623200000|2023-02-17 08:40:00|48046.3|48006.3|48055.6|48015.6|48056.3|48016.3|48035.6|47995.6|14
1676623500000|2023-02-17 08:45:00|48056.3|48016.3|48061.8|48021.8|48101.8|48061.8|48056.2|48016.2|34
1676623800000|2023-02-17 08:50:00|48062.4|48022.4|48039.8|47999.8|48066.8|48026.8|48035.4|47995.4|8
1676624100000|2023-02-17 08:55:00|48035.4|47995.4|48046|48006|48071|48031|48034.7|47994.7|22
1676624400000|2023-02-17 09:00:00|48041|48001|48051.5|48011.5|48066.5|48026.5|48041|48001|9
1676624700000|2023-02-17 09:05:00|48055.9|48015.9|48046.4|48006.4|48060.9|48020.9|48035.8|47995.8|10
1676625000000|2023-02-17 09:10:00|48050.8|48010.8|48119.4|48079.4|48143.2|48103.2|48045.8|48005.8|38
1676625300000|2023-02-17 09:15:00|48120.7|48080.7|48093.7|48053.7|48125|48085|48093.7|48053.7|38
1676625600000|2023-02-17 09:20:00|48103.7|48063.7|48103.6|48063.6|48118|48078|48103.6|48063.6|9
1676625900000|2023-02-17 09:25:00|48098.6|48058.6|48098.5|48058.5|48103.5|48063.5|48072.9|48032.9|17
1676626200000|2023-02-17 09:30:00|48102.8|48062.8|48139|48099|48148.4|48108.4|48098.5|48058.5|13
1676626500000|2023-02-17 09:35:00|48139.7|48099.7|48163.3|48123.3|48172.7|48132.7|48123.3|48083.3|34
1676626800000|2023-02-17 09:40:00|48162.7|48122.7|48187.6|48147.6|48188.2|48148.2|48162.7|48122.7|47
1676627100000|2023-02-17 09:45:00|48183.2|48143.2|48140.6|48100.6|48198.8|48158.8|48125.6|48085.6|211
1676627400000|2023-02-17 09:50:00|48140|48100|48180.5|48140.5|48180.5|48140.5|48135|48095|98
1676627700000|2023-02-17 09:55:00|48179.3|48139.3|48195.4|48155.4|48195.4|48155.4|48160.5|48120.5|25
1676628000000|2023-02-17 10:00:00|48199.8|48159.8|48229.1|48189.1|48249.1|48209.1|48184.2|48144.2|86
1676628300000|2023-02-17 10:05:00|48229.7|48189.7|48280.9|48240.9|48295.3|48255.3|48224.7|48184.7|209
1676628600000|2023-02-17 10:10:00|48281.5|48241.5|48275.8|48235.8|48290.2|48250.2|48245.2|48205.2|41
1676628900000|2023-02-17 10:15:00|48280.2|48240.2|48229.4|48189.4|48284.5|48244.5|48223.2|48183.2|79
1676629200000|2023-02-17 10:20:00|48228.8|48188.8|48177.4|48137.4|48229.4|48189.4|48146.8|48106.8|116
1676629500000|2023-02-17 10:25:00|48181.8|48141.8|48195.5|48155.5|48241.8|48201.8|48175.5|48135.5|70
1676629800000|2023-02-17 10:30:00|48195.4|48155.4|48241|48201|48259.1|48219.1|48180.4|48140.4|21
1676630100000|2023-02-17 10:35:00|48240.4|48200.4|48295.9|48255.9|48301.6|48261.6|48240.4|48200.4|20
1676630400000|2023-02-17 10:40:00|48296.5|48256.5|48295.2|48255.2|48301.5|48261.5|48280.8|48240.8|29
1676630700000|2023-02-17 10:45:00|48290.8|48250.8|48306.3|48266.3|48321.3|48281.3|48290.8|48250.8|23
1676631000000|2023-02-17 10:50:00|48312|48272|48341.9|48301.9|48346.3|48306.3|48311.3|48271.3|11
1676631300000|2023-02-17 10:55:00|48351.2|48311.2|48319.9|48279.9|48370.5|48330.5|48319.9|48279.9|49
1676631600000|2023-02-17 11:00:00|48320.5|48280.5|48313.5|48273.5|48344.9|48304.9|48313.5|48273.5|14
1676631900000|2023-02-17 11:05:00|48312.9|48272.9|48279.1|48239.1|48313.5|48273.5|48278.5|48238.5|19
1676632200000|2023-02-17 11:10:00|48279.7|48239.7|48248.4|48208.4|48279.7|48239.7|48238.4|48198.4|10
1676632500000|2023-02-17 11:15:00|48248.3|48208.3|48264.5|48224.5|48268.9|48228.9|48248.3|48208.3|8
1676632800000|2023-02-17 11:20:00|48263.9|48223.9|48213.2|48173.2|48263.9|48223.9|48203.2|48163.2|13
1676633100000|2023-02-17 11:25:00|48213.1|48173.1|48278.1|48238.1|48293.1|48253.1|48204.4|48164.4|37
1676633400000|2023-02-17 11:30:00|48283.1|48243.1|48261.7|48221.7|48293.1|48253.1|48256.7|48216.7|24
1676633700000|2023-02-17 11:35:00|48256.7|48216.7|48236.6|48196.6|48261.7|48221.7|48236.6|48196.6|10
1676634000000|2023-02-17 11:40:00|48241.6|48201.6|48266.5|48226.5|48276.6|48236.6|48237.2|48197.2|13
1676634300000|2023-02-17 11:45:00|48264.6|48224.6|48280.2|48240.2|48287.7|48247.7|48255.8|48215.8|31
1676634600000|2023-02-17 11:50:00|48279.6|48239.6|48250.1|48210.1|48285.2|48245.2|48245.1|48205.1|77
1676634900000|2023-02-17 11:55:00|48255.1|48215.1|48270|48230|48270|48230|48245.1|48205.1|32
1676635200000|2023-02-17 12:00:00|48275|48235|48294.9|48254.9|48299.9|48259.9|48275|48235|13
1676635500000|2023-02-17 12:05:00|48295.5|48255.5|48232.9|48192.9|48295.5|48255.5|48227.4|48187.4|168
1676635800000|2023-02-17 12:10:00|48242.3|48202.3|48208.5|48168.5|48248.5|48208.5|48208.5|48168.5|27
1676636100000|2023-02-17 12:15:00|48221.6|48181.6|48162.8|48122.8|48234.1|48194.1|48148.4|48108.4|80
1676636400000|2023-02-17 12:20:00|48153.4|48113.4|48183.9|48143.9|48208.3|48168.3|48138.4|48098.4|34
1676636700000|2023-02-17 12:25:00|48175.2|48135.2|48214.5|48174.5|48244.5|48204.5|48174.5|48134.5|74
1676637000000|2023-02-17 12:30:00|48214.4|48174.4|48205.6|48165.6|48215.1|48175.1|48204.4|48164.4|12
1676637300000|2023-02-17 12:35:00|48205|48165|48200.5|48160.5|48209.4|48169.4|48175.6|48135.6|30
1676637600000|2023-02-17 12:40:00|48210.5|48170.5|48254.8|48214.8|48259.2|48219.2|48205.5|48165.5|42
1676637900000|2023-02-17 12:45:00|48255.4|48215.4|48251.6|48211.6|48270.4|48230.4|48245.3|48205.3|21
1676638200000|2023-02-17 12:50:00|48247.2|48207.2|48205.9|48165.9|48261.5|48221.5|48205.2|48165.2|84
1676638500000|2023-02-17 12:55:00|48210.9|48170.9|48251.4|48211.4|48267.7|48227.7|48210.2|48170.2|105
1676638800000|2023-02-17 13:00:00|48256.4|48216.4|48286.3|48246.3|48316.9|48276.9|48256.4|48216.4|102
1676639100000|2023-02-17 13:05:00|48291.3|48251.3|48256.2|48216.2|48316.9|48276.9|48256.2|48216.2|88
1676639400000|2023-02-17 13:10:00|48266.2|48226.2|48246.1|48206.1|48286.2|48246.2|48242.3|48202.3|64
1676639700000|2023-02-17 13:15:00|48245.5|48205.5|48221|48181|48245.5|48205.5|48191|48151|47
1676640000000|2023-02-17 13:20:00|48221.6|48181.6|48220.9|48180.9|48252.2|48212.2|48215.9|48175.9|208
1676640300000|2023-02-17 13:25:00|48221.5|48181.5|48201.4|48161.4|48255.9|48215.9|48201.4|48161.4|30
1676640600000|2023-02-17 13:30:00|48200.8|48160.8|48237.6|48197.6|48243.2|48203.2|48166.4|48126.4|55
1676640900000|2023-02-17 13:35:00|48238.2|48198.2|48198.7|48158.7|48238.2|48198.2|48188.7|48148.7|25
1676641200000|2023-02-17 13:40:00|48208.1|48168.1|48158.6|48118.6|48209.3|48169.3|48138.6|48098.6|34
1676644200000|2023-02-17 14:30:00|48136.5|48096.5|48095.9|48055.9|48210.9|48170.9|48021.6|47981.6|1426
1676644500000|2023-02-17 14:35:00|48100.9|48060.9|48117.7|48077.7|48199.7|48159.7|48043.4|48003.4|540
1676644800000|2023-02-17 14:40:00|48112|48072|48099.5|48059.5|48112|48072|48035.7|47995.7|344
1676645100000|2023-02-17 14:45:00|48100.1|48060.1|48058.8|48018.8|48100.1|48060.1|47998.2|47958.2|327
1676645400000|2023-02-17 14:50:00|48064.4|48024.4|48106.2|48066.2|48138.1|48098.1|48048.2|48008.2|316
1676645700000|2023-02-17 14:55:00|48101.8|48061.8|48067.4|48027.4|48132.4|48092.4|48066.8|48026.8|447
1676646000000|2023-02-17 15:00:00|48068|48028|48037.3|47997.3|48087.9|48047.9|48037.3|47997.3|331
1676646300000|2023-02-17 15:05:00|48032.3|47992.3|47994.7|47954.7|48034.1|47994.1|47931.7|47891.7|752
1676646600000|2023-02-17 15:10:00|47994.1|47954.1|47994.6|47954.6|48034.1|47994.1|47965.3|47925.3|215
1676646900000|2023-02-17 15:15:00|47995.3|47955.3|48068.8|48028.8|48073.2|48033.2|47982.8|47942.8|547
1676647200000|2023-02-17 15:20:00|48068.2|48028.2|48053.8|48013.8|48098.2|48058.2|48028.8|47988.8|294
1676647500000|2023-02-17 15:25:00|48054.4|48014.4|48039.3|47999.3|48119.9|48079.9|48029.3|47989.3|246
1676647800000|2023-02-17 15:30:00|48038.7|47998.7|48051.6|48011.6|48093.5|48053.5|48034.9|47994.9|336
1676648100000|2023-02-17 15:35:00|48052.2|48012.2|48115.9|48075.9|48152.2|48112.2|48052.2|48012.2|339
1676648400000|2023-02-17 15:40:00|48120.9|48080.9|48090.8|48050.8|48120.9|48080.9|48049.6|48009.6|296
1676648700000|2023-02-17 15:45:00|48092.1|48052.1|48067.6|48027.6|48133.2|48093.2|48051.4|48011.4|178
1676649000000|2023-02-17 15:50:00|48072.6|48032.6|47845.7|47805.7|48073.2|48033.2|47829.4|47789.4|513
1676649300000|2023-02-17 15:55:00|47845|47805|47775.7|47735.7|47878.2|47838.2|47755.1|47715.1|1106
1676649600000|2023-02-17 16:00:00|47780.1|47740.1|47703.1|47663.1|47805.7|47765.7|47664.4|47624.4|668
1676649900000|2023-02-17 16:05:00|47694.4|47654.4|47674.9|47634.9|47725.5|47685.5|47639.9|47599.9|628
1676650200000|2023-02-17 16:10:00|47670.5|47630.5|47635.4|47595.4|47685.5|47645.5|47574.2|47534.2|410
1676650500000|2023-02-17 16:15:00|47630.4|47590.4|47646.5|47606.5|47666.5|47626.5|47574.1|47534.1|432
1676650800000|2023-02-17 16:20:00|47647.1|47607.1|47614.5|47574.5|47705.1|47665.1|47608.9|47568.9|376
1676651100000|2023-02-17 16:25:00|47618.9|47578.9|47631.8|47591.8|47640.1|47600.1|47588.8|47548.8|314
1676651400000|2023-02-17 16:30:00|47627.4|47587.4|47754.2|47714.2|47774.2|47734.2|47620|47580|473
1676651700000|2023-02-17 16:35:00|47749.8|47709.8|47726|47686|47764.8|47724.8|47701|47661|534
1676652000000|2023-02-17 16:40:00|47716|47676|47767.9|47727.9|47767.9|47727.9|47716|47676|338
1676652300000|2023-02-17 16:45:00|47758.5|47718.5|47884.6|47844.6|47899.1|47859.1|47758.5|47718.5|246
1676652600000|2023-02-17 16:50:00|47889|47849|47767.7|47727.7|47889|47849|47755.9|47715.9|451
1676652900000|2023-02-17 16:55:00|47763.3|47723.3|47681.4|47641.4|47767.7|47727.7|47681.4|47641.4|512
1676653200000|2023-02-17 17:00:00|47680.8|47640.8|47787.5|47747.5|47787.5|47747.5|47628.2|47588.2|246
1676653500000|2023-02-17 17:05:00|47788.1|47748.1|47776.8|47736.8|47822.5|47782.5|47736.9|47696.9|239
1676653800000|2023-02-17 17:10:00|47772.4|47732.4|47791.7|47751.7|47795.5|47755.5|47736.8|47696.8|129
1676654100000|2023-02-17 17:15:00|47796.1|47756.1|47655.4|47615.4|47796.1|47756.1|47654.2|47614.2|329
1676654400000|2023-02-17 17:20:00|47660.4|47620.4|47651.6|47611.6|47686|47646|47616.6|47576.6|233
1676654700000|2023-02-17 17:25:00|47656.6|47616.6|47622.7|47582.7|47667.8|47627.8|47622.1|47582.1|170
1676655000000|2023-02-17 17:30:00|47622.1|47582.1|47647|47607|47647.6|47607.6|47617.7|47577.7|269
1676655300000|2023-02-17 17:35:00|47646.4|47606.4|47722.5|47682.5|47726.3|47686.3|47642|47602|419
1676655600000|2023-02-17 17:40:00|47717.5|47677.5|47657.4|47617.4|47722.5|47682.5|47647.4|47607.4|139
1676655900000|2023-02-17 17:45:00|47661.8|47621.8|47655.5|47615.5|47676.2|47636.2|47636.1|47596.1|311
1676656200000|2023-02-17 17:50:00|47651.1|47611.1|47667.4|47627.4|47678.6|47638.6|47649.3|47609.3|297
1676656500000|2023-02-17 17:55:00|47668|47628|47677.9|47637.9|47677.9|47637.9|47622.3|47582.3|321
1676656800000|2023-02-17 18:00:00|47673.5|47633.5|47677.2|47637.2|47682.2|47642.2|47646.7|47606.7|157
1676657100000|2023-02-17 18:05:00|47682.2|47642.2|47709.1|47669.1|47729.1|47689.1|47671|47631|206
1676657400000|2023-02-17 18:10:00|47709.7|47669.7|47723.4|47683.4|47740.9|47700.9|47709.1|47669.1|243
1676657700000|2023-02-17 18:15:00|47724|47684|47742.7|47702.7|47767.8|47727.8|47718.4|47678.4|293
1676658000000|2023-02-17 18:20:00|47738.3|47698.3|47687|47647|47747.7|47707.7|47686.4|47646.4|718
1676658300000|2023-02-17 18:25:00|47687.6|47647.6|47651.3|47611.3|47696.4|47656.4|47625.8|47585.8|251
1676658600000|2023-02-17 18:30:00|47651.9|47611.9|47676.3|47636.3|47686.3|47646.3|47651.3|47611.3|190
1676658900000|2023-02-17 18:35:00|47676.2|47636.2|47641.8|47601.8|47686.8|47646.8|47636.8|47596.8|194
1676659200000|2023-02-17 18:40:00|47645.6|47605.6|47627.3|47587.3|47645.6|47605.6|47586.7|47546.7|473
1676659500000|2023-02-17 18:45:00|47622.9|47582.9|47676.4|47636.4|47680.2|47640.2|47617.8|47577.8|376
1676659800000|2023-02-17 18:50:00|47675.8|47635.8|47699.9|47659.9|47725|47685|47652|47612|429
1676660100000|2023-02-17 18:55:00|47704.3|47664.3|47761.6|47721.6|47767.2|47727.2|47699.3|47659.3|464
1676660400000|2023-02-17 19:00:00|47762.2|47722.2|47757.1|47717.1|47782.2|47742.2|47741|47701|268
1676660700000|2023-02-17 19:05:00|47757.7|47717.7|47741.2|47701.2|47780.7|47740.7|47719.5|47679.5|446
1676661000000|2023-02-17 19:10:00|47745.6|47705.6|47699.3|47659.3|47806.6|47766.6|47678.2|47638.2|953
1676661300000|2023-02-17 19:15:00|47703.7|47663.7|47663.7|47623.7|47715.5|47675.5|47653.7|47613.7|348
1676941200000|2023-02-21 01:00:00|48134.8|48094.8|48029.8|47989.8|48242.5|48202.5|47934.5|47894.5|255
1676941500000|2023-02-21 01:05:00|48029.4|47989.4|48134.7|48094.7|48153.4|48113.4|48009.4|47969.4|108
1676941800000|2023-02-21 01:10:00|48144.3|48104.3|48139.6|48099.6|48163.3|48123.3|48133.6|48093.6|139
1676942100000|2023-02-21 01:15:00|48139.2|48099.2|48134.8|48094.8|48139.5|48099.5|48110.2|48070.2|10
1676942400000|2023-02-21 01:20:00|48139.5|48099.5|48114|48074|48139.5|48099.5|48109.4|48069.4|33
1676942700000|2023-02-21 01:25:00|48113.7|48073.7|48074.3|48034.3|48118.7|48078.7|48074|48034|25
1676943000000|2023-02-21 01:30:00|48069.6|48029.6|48074.5|48034.5|48083.6|48043.6|48063.2|48023.2|11
1676943300000|2023-02-21 01:35:00|48083.8|48043.8|48090.1|48050.1|48099.7|48059.7|48067.5|48027.5|27
1676943600000|2023-02-21 01:40:00|48099.4|48059.4|48124.3|48084.3|48140.6|48100.6|48085.4|48045.4|75
1676943900000|2023-02-21 01:45:00|48124|48084|48165.2|48125.2|48175.3|48135.3|48124|48084|30
1676944200000|2023-02-21 01:50:00|48155.2|48115.2|48140.4|48100.4|48165.2|48125.2|48140.4|48100.4|14
1676944500000|2023-02-21 01:55:00|48140.1|48100.1|48140.3|48100.3|48165.3|48125.3|48135.3|48095.3|37
1676944800000|2023-02-21 02:00:00|48145.3|48105.3|48109.9|48069.9|48145.3|48105.3|48088|48048|24
1676945100000|2023-02-21 02:05:00|48110.2|48070.2|48140.1|48100.1|48150.2|48110.2|48110.2|48070.2|17
1676945400000|2023-02-21 02:10:00|48144.8|48104.8|48119.1|48079.1|48149.5|48109.5|48114.4|48074.4|16
1676945700000|2023-02-21 02:15:00|48118.7|48078.7|48114.3|48074.3|48124.4|48084.4|48114|48074|4
1676946000000|2023-02-21 02:20:00|48114|48074|48119.5|48079.5|48124.6|48084.6|48113.9|48073.9|17
1676946300000|2023-02-21 02:25:00|48119.2|48079.2|48159.1|48119.1|48164.8|48124.8|48119.2|48079.2|20
1676946600000|2023-02-21 02:30:00|48149.1|48109.1|48174.3|48134.3|48174.3|48134.3|48139.4|48099.4|5
1676946900000|2023-02-21 02:35:00|48174.6|48134.6|48193.2|48153.2|48193.6|48153.6|48174.3|48134.3|12
1676947200000|2023-02-21 02:40:00|48193.6|48153.6|48192.5|48152.5|48203.2|48163.2|48162.5|48122.5|30
1676947500000|2023-02-21 02:45:00|48187.8|48147.8|48167.1|48127.1|48197.5|48157.5|48161.8|48121.8|17
1676947800000|2023-02-21 02:50:00|48161.7|48121.7|48155.7|48115.7|48166.7|48126.7|48145.4|48105.4|12
1676948100000|2023-02-21 02:55:00|48146.3|48106.3|48145.9|48105.9|48151|48111|48140.6|48100.6|5
1676948400000|2023-02-21 03:00:00|48146.2|48106.2|48146.5|48106.5|48152.1|48112.1|48141.8|48101.8|6
1676948700000|2023-02-21 03:05:00|48141.8|48101.8|48131.4|48091.4|48146.8|48106.8|48126.7|48086.7|7
1676949000000|2023-02-21 03:10:00|48126.7|48086.7|48126|48086|48131.4|48091.4|48121.3|48081.3|3
1676949300000|2023-02-21 03:15:00|48125.9|48085.9|48125.9|48085.9|48130.6|48090.6|48121.2|48081.2|1
1676949600000|2023-02-21 03:20:00|48125.5|48085.5|48125.5|48085.5|48130.2|48090.2|48125.2|48085.2|1
1676949900000|2023-02-21 03:25:00|48125.4|48085.4|48115|48075|48130.1|48090.1|48115|48075|5
1676950200000|2023-02-21 03:30:00|48110.4|48070.4|48115.6|48075.6|48125.3|48085.3|48110.3|48070.3|3
1676950500000|2023-02-21 03:35:00|48115.5|48075.5|48115.2|48075.2|48115.5|48075.5|48110.8|48070.8|1
1676950800000|2023-02-21 03:40:00|48115.1|48075.1|48090.7|48050.7|48115.1|48075.1|48086|48046|2
1676951100000|2023-02-21 03:45:00|48086|48046|48095.9|48055.9|48096|48056|48086|48046|3
1676951400000|2023-02-21 03:50:00|48085.9|48045.9|48091.2|48051.2|48091.2|48051.2|48085.9|48045.9|8
1676951700000|2023-02-21 03:55:00|48081.2|48041.2|48080.7|48040.7|48086.5|48046.5|48080.4|48040.4|9
1676952000000|2023-02-21 04:00:00|48080.4|48040.4|48085.3|48045.3|48085.4|48045.4|48071|48031|8
1676952300000|2023-02-21 04:05:00|48089.9|48049.9|48085.2|48045.2|48089.9|48049.9|48085.2|48045.2|0
1676952600000|2023-02-21 04:10:00|48080.5|48040.5|48080.5|48040.5|48080.5|48040.5|48080.5|48040.5|0
1676952900000|2023-02-21 04:15:00|48080.4|48040.4|48080|48040|48080.4|48040.4|48080|48040|1
1676953200000|2023-02-21 04:20:00|48079.9|48039.9|48079.9|48039.9|48079.9|48039.9|48079.9|48039.9|0
1676953500000|2023-02-21 04:25:00|48069.9|48029.9|48079.9|48039.9|48079.9|48039.9|48069.9|48029.9|7
1676953800000|2023-02-21 04:30:00|48079.8|48039.8|48069.8|48029.8|48079.8|48039.8|48069.8|48029.8|1
1676954100000|2023-02-21 04:35:00|48069.7|48029.7|48059.7|48019.7|48069.7|48029.7|48059.7|48019.7|10
1676954400000|2023-02-21 04:40:00|48059.6|48019.6|48064.9|48024.9|48069.3|48029.3|48059.6|48019.6|4
1676954700000|2023-02-21 04:45:00|48069.5|48029.5|48064.8|48024.8|48069.5|48029.5|48064.5|48024.5|5
1676955000000|2023-02-21 04:50:00|48064.4|48024.4|48074.4|48034.4|48079.1|48039.1|48064.4|48024.4|2
1676955300000|2023-02-21 04:55:00|48074.3|48034.3|48074.3|48034.3|48074.7|48034.7|48074.3|48034.3|0
1676955600000|2023-02-21 05:00:00|48069.6|48029.6|48079.2|48039.2|48079.2|48039.2|48059.3|48019.3|4
1676955900000|2023-02-21 05:05:00|48074.2|48034.2|48089.1|48049.1|48089.1|48049.1|48074.1|48034.1|1
1676956200000|2023-02-21 05:10:00|48084.1|48044.1|48084|48044|48084.1|48044.1|48079|48039|5
1676956500000|2023-02-21 05:15:00|48083.9|48043.9|48078.9|48038.9|48083.9|48043.9|48078.9|48038.9|0
1676956800000|2023-02-21 05:20:00|48073.9|48033.9|48068.8|48028.8|48078.9|48038.9|48068.8|48028.8|2
1676957100000|2023-02-21 05:25:00|48073.4|48033.4|48073.7|48033.7|48074.1|48034.1|48069.1|48029.1|2
1676957400000|2023-02-21 05:30:00|48068.7|48028.7|48143.6|48103.6|48158.6|48118.6|48068.7|48028.7|53
1676957700000|2023-02-21 05:35:00|48149.2|48109.2|48148.8|48108.8|48163.8|48123.8|48148.8|48108.8|61
1676958000000|2023-02-21 05:40:00|48149.1|48109.1|48133.4|48093.4|48153.8|48113.8|48124.1|48084.1|2
1676958300000|2023-02-21 05:45:00|48128.7|48088.7|48113.3|48073.3|48129|48089|48113.3|48073.3|3
1676958600000|2023-02-21 05:50:00|48113.9|48073.9|48133.5|48093.5|48133.5|48093.5|48113.9|48073.9|27
1676958900000|2023-02-21 05:55:00|48128.5|48088.5|48133.4|48093.4|48133.5|48093.5|48123.8|48083.8|12
1676959200000|2023-02-21 06:00:00|48128.8|48088.8|48118.3|48078.3|48128.8|48088.8|48118.3|48078.3|2
1676959500000|2023-02-21 06:05:00|48118|48078|48118.3|48078.3|48123|48083|48118|48078|7
1676959800000|2023-02-21 06:10:00|48122.9|48082.9|48132.8|48092.8|48132.8|48092.8|48122.9|48082.9|4
1676960100000|2023-02-21 06:15:00|48127.8|48087.8|48132.8|48092.8|48137.8|48097.8|48117.8|48077.8|1
1676960400000|2023-02-21 06:20:00|48132.7|48092.7|48153.3|48113.3|48158|48118|48132.7|48092.7|23
1676960700000|2023-02-21 06:25:00|48148.6|48108.6|48153.2|48113.2|48153.3|48113.3|48148.2|48108.2|1
1676961000000|2023-02-21 06:30:00|48148.5|48108.5|48157.8|48117.8|48162.8|48122.8|48138.8|48098.8|3
1676961300000|2023-02-21 06:35:00|48158.1|48118.1|48148.9|48108.9|48168.4|48128.4|48129.2|48089.2|77
1676961600000|2023-02-21 06:40:00|48143.6|48103.6|48153.5|48113.5|48158.8|48118.8|48129.2|48089.2|19
1676961900000|2023-02-21 06:45:00|48148.8|48108.8|48158.4|48118.4|48162.9|48122.9|48148.5|48108.5|13
1676962200000|2023-02-21 06:50:00|48148.7|48108.7|48138.9|48098.9|48148.7|48108.7|48129|48089|1
1676962500000|2023-02-21 06:55:00|48139.2|48099.2|48129.2|48089.2|48143.6|48103.6|48129.2|48089.2|1
1676962800000|2023-02-21 07:00:00|48129.1|48089.1|48078.4|48038.4|48129.1|48089.1|48078.4|48038.4|2
1676963100000|2023-02-21 07:05:00|48073.4|48033.4|48069|48029|48079|48039|48068.4|48028.4|6
1676963400000|2023-02-21 07:10:00|48078.3|48038.3|48038.9|47998.9|48078.3|48038.3|48033.9|47993.9|4
1676963700000|2023-02-21 07:15:00|48038.8|47998.8|48019.1|47979.1|48038.8|47998.8|48018.8|47978.8|8
1676964000000|2023-02-21 07:20:00|48008.8|47968.8|48083.4|48043.4|48083.4|48043.4|47988.7|47948.7|16
1676964300000|2023-02-21 07:25:00|48083|48043|48097.6|48057.6|48097.7|48057.7|48062.7|48022.7|14
1676964600000|2023-02-21 07:30:00|48102|48062|48117.2|48077.2|48122.6|48082.6|48102|48062|12
1676964900000|2023-02-21 07:35:00|48127.2|48087.2|48148.4|48108.4|48148.4|48108.4|48112.5|48072.5|52
1676965200000|2023-02-21 07:40:00|48148.7|48108.7|48117.7|48077.7|48158.7|48118.7|48113|48073|4
1676965500000|2023-02-21 07:45:00|48108|48068|48108.5|48068.5|48118.5|48078.5|48107.9|48067.9|28
1676965800000|2023-02-21 07:50:00|48102.9|48062.9|48088.1|48048.1|48102.9|48062.9|48078.4|48038.4|4
1676966100000|2023-02-21 07:55:00|48083.4|48043.4|48078|48038|48088.1|48048.1|48063|48023|10
1676966400000|2023-02-21 08:00:00|48077.7|48037.7|48067.6|48027.6|48087.6|48047.6|48067.6|48027.6|4
1676966700000|2023-02-21 08:05:00|48067.9|48027.9|48077.8|48037.8|48087.5|48047.5|48057.2|48017.2|30
1676967000000|2023-02-21 08:10:00|48077.5|48037.5|48108|48068|48108|48068|48068.1|48028.1|46
1676967300000|2023-02-21 08:15:00|48108.3|48068.3|48087|48047|48118|48078|48066.7|48026.7|24
1676967600000|2023-02-21 08:20:00|48086.7|48046.7|48116.9|48076.9|48117.8|48077.8|48077.3|48037.3|43
1676967900000|2023-02-21 08:25:00|48116.6|48076.6|48143.3|48103.3|48148|48108|48116.6|48076.6|77
1676968200000|2023-02-21 08:30:00|48142.7|48102.7|48147.6|48107.6|48147.6|48107.6|48122.7|48082.7|14
1676968500000|2023-02-21 08:35:00|48142.6|48102.6|48156.9|48116.9|48157.3|48117.3|48137.2|48097.2|5
1676968800000|2023-02-21 08:40:00|48147.5|48107.5|48208|48168|48208|48168|48136.8|48096.8|43
1676969100000|2023-02-21 08:45:00|48203.3|48163.3|48197.6|48157.6|48203.3|48163.3|48182.6|48142.6|7
1676969400000|2023-02-21 08:50:00|48197.9|48157.9|48192.5|48152.5|48197.9|48157.9|48176.9|48136.9|19
1676969700000|2023-02-21 08:55:00|48192.8|48152.8|48201.8|48161.8|48206.5|48166.5|48186.8|48146.8|40
1676970000000|2023-02-21 09:00:00|48196.8|48156.8|48182|48142|48201.8|48161.8|48176.7|48136.7|43
1676970300000|2023-02-21 09:05:00|48181.7|48141.7|48181.9|48141.9|48187|48147|48176.6|48136.6|1
1676970600000|2023-02-21 09:10:00|48186.6|48146.6|48201.5|48161.5|48201.5|48161.5|48176.9|48136.9|7
1676970900000|2023-02-21 09:15:00|48201.2|48161.2|48156.1|48116.1|48201.2|48161.2|48156.1|48116.1|56
1676971200000|2023-02-21 09:20:00|48155.8|48115.8|48175.7|48135.7|48175.7|48135.7|48155.8|48115.8|7
1676971500000|2023-02-21 09:25:00|48175.4|48135.4|48170.3|48130.3|48181|48141|48165|48125|23
1676971800000|2023-02-21 09:30:00|48175|48135|48164.9|48124.9|48175|48135|48159.9|48119.9|7
1676972100000|2023-02-21 09:35:00|48169.6|48129.6|48143.9|48103.9|48170.2|48130.2|48143.9|48103.9|41
1676972400000|2023-02-21 09:40:00|48142.7|48102.7|48184.7|48144.7|48184.7|48144.7|48133.3|48093.3|73
1676972700000|2023-02-21 09:45:00|48180|48140|48205.2|48165.2|48205.3|48165.3|48180|48140|74
1676973000000|2023-02-21 09:50:00|48204.9|48164.9|48205.1|48165.1|48205.2|48165.2|48195.2|48155.2|2
1676973300000|2023-02-21 09:55:00|48205.4|48165.4|48270.3|48230.3|48285.4|48245.4|48205.4|48165.4|83
1676973600000|2023-02-21 10:00:00|48265.6|48225.6|48251.1|48211.1|48275.3|48235.3|48225.6|48185.6|33
1676973900000|2023-02-21 10:05:00|48255.8|48215.8|48250.4|48210.4|48255.8|48215.8|48245.4|48205.4|81
1676974200000|2023-02-21 10:10:00|48255.7|48215.7|48250.6|48210.6|48255.7|48215.7|48245.7|48205.7|4
1676974500000|2023-02-21 10:15:00|48250.3|48210.3|48245.5|48205.5|48255.6|48215.6|48240.6|48200.6|1
1676974800000|2023-02-21 10:20:00|48250.2|48210.2|48255.5|48215.5|48255.5|48215.5|48235.2|48195.2|13
1676975100000|2023-02-21 10:25:00|48255.4|48215.4|48265.4|48225.4|48265.4|48225.4|48250.4|48210.4|16
1676975400000|2023-02-21 10:30:00|48265.3|48225.3|48230|48190|48274.7|48234.7|48225|48185|44
1676975700000|2023-02-21 10:35:00|48229.9|48189.9|48250.2|48210.2|48255.8|48215.8|48229.9|48189.9|49
1676976000000|2023-02-21 10:40:00|48250.1|48210.1|48264.8|48224.8|48265.1|48225.1|48250.1|48210.1|4
1676976300000|2023-02-21 10:45:00|48264.7|48224.7|48255|48215|48265|48225|48224.7|48184.7|11
1676976600000|2023-02-21 10:50:00|48245|48205|48330.2|48290.2|48335.2|48295.2|48244.7|48204.7|64
1676976900000|2023-02-21 10:55:00|48330.5|48290.5|48324.8|48284.8|48335.4|48295.4|48314.8|48274.8|47
1676977200000|2023-02-21 11:00:00|48325.1|48285.1|48389.4|48349.4|48404.1|48364.1|48324.8|48284.8|45
1676977500000|2023-02-21 11:05:00|48389.7|48349.7|48309|48269|48389.7|48349.7|48308.7|48268.7|35
1676977800000|2023-02-21 11:10:00|48309.3|48269.3|48278.9|48238.9|48314|48274|48268.9|48228.9|23
1676978100000|2023-02-21 11:15:00|48283.9|48243.9|48283.8|48243.8|48283.9|48243.9|48273.8|48233.8|28
1676978400000|2023-02-21 11:20:00|48284.7|48244.7|48309|48269|48314.3|48274.3|48284.7|48244.7|30
1676978700000|2023-02-21 11:25:00|48314|48274|48298.6|48258.6|48314|48274|48288.9|48248.9|27
1676979000000|2023-02-21 11:30:00|48298.9|48258.9|48298.8|48258.8|48303.8|48263.8|48288.8|48248.8|0
1676979300000|2023-02-21 11:35:00|48298.5|48258.5|48323.4|48283.4|48328.1|48288.1|48289.1|48249.1|22
1676979600000|2023-02-21 11:40:00|48323.7|48283.7|48387.7|48347.7|48387.7|48347.7|48318.4|48278.4|33
1676979900000|2023-02-21 11:45:00|48383|48343|48387.6|48347.6|48392.7|48352.7|48382.7|48342.7|56
1676980200000|2023-02-21 11:50:00|48392.6|48352.6|48397.8|48357.8|48402.5|48362.5|48382.6|48342.6|20
1676980500000|2023-02-21 11:55:00|48402.5|48362.5|48402.7|48362.7|48403.1|48363.1|48383.4|48343.4|29
1676980800000|2023-02-21 12:00:00|48403|48363|48382.3|48342.3|48403|48363|48372.9|48332.9|42
1676981100000|2023-02-21 12:05:00|48382.6|48342.6|48362.8|48322.8|48402.9|48362.9|48342.8|48302.8|74
1676981400000|2023-02-21 12:10:00|48372.2|48332.2|48352.7|48312.7|48372.2|48332.2|48347.4|48307.4|36
1676981700000|2023-02-21 12:15:00|48362.7|48322.7|48358.2|48318.2|48373.2|48333.2|48357.6|48317.6|18
1676982000000|2023-02-21 12:20:00|48357.9|48317.9|48338.1|48298.1|48357.9|48317.9|48327.5|48287.5|20
1676982300000|2023-02-21 12:25:00|48337.8|48297.8|48352.4|48312.4|48362.4|48322.4|48337.2|48297.2|19
1676982600000|2023-02-21 12:30:00|48352.7|48312.7|48357|48317|48372.9|48332.9|48348|48308|104
1676982900000|2023-02-21 12:35:00|48356.7|48316.7|48236.9|48196.9|48357|48317|48236.9|48196.9|37
1676983200000|2023-02-21 12:40:00|48237.2|48197.2|48332.4|48292.4|48342.1|48302.1|48231.9|48191.9|91
1676983500000|2023-02-21 12:45:00|48332.1|48292.1|48316.7|48276.7|48332.1|48292.1|48312|48272|17
1676983800000|2023-02-21 12:50:00|48321.5|48281.5|48311.9|48271.9|48322|48282|48302|48262|27
1676984100000|2023-02-21 12:55:00|48316.6|48276.6|48311.8|48271.8|48331.9|48291.9|48311.6|48271.6|18
1676984400000|2023-02-21 13:00:00|48311.5|48271.5|48296.7|48256.7|48326.5|48286.5|48296.5|48256.5|47
1676984700000|2023-02-21 13:05:00|48301.5|48261.5|48306.6|48266.6|48311.7|48271.7|48296.7|48256.7|22
1676985000000|2023-02-21 13:10:00|48311.6|48271.6|48311.5|48271.5|48331.6|48291.6|48301.6|48261.6|30
1676985300000|2023-02-21 13:15:00|48306.8|48266.8|48311.5|48271.5|48321.5|48281.5|48291.8|48251.8|37
1676985600000|2023-02-21 13:20:00|48311.4|48271.4|48296.4|48256.4|48311.4|48271.4|48296.1|48256.1|47
1676985900000|2023-02-21 13:25:00|48296.3|48256.3|48281.5|48241.5|48301.3|48261.3|48256|48216|158
1676986200000|2023-02-21 13:30:00|48286.3|48246.3|48281.4|48241.4|48291.5|48251.5|48271.5|48231.5|22
1676986500000|2023-02-21 13:35:00|48276.7|48236.7|48271.6|48231.6|48281.7|48241.7|48261.4|48221.4|41
1676986800000|2023-02-21 13:40:00|48271.3|48231.3|48271.5|48231.5|48291.5|48251.5|48261.3|48221.3|39
1676989800000|2023-02-21 14:30:00|48325.1|48285.1|48330.8|48290.8|48632|48592|48315.5|48275.5|1750
1676990100000|2023-02-21 14:35:00|48335.5|48295.5|48236.2|48196.2|48395.7|48355.7|48206|48166|567
1676990400000|2023-02-21 14:40:00|48240.9|48200.9|48182.2|48142.2|48277.1|48237.1|48103.3|48063.3|1272
1676990700000|2023-02-21 14:45:00|48181.9|48141.9|48157.1|48117.1|48241.9|48201.9|48112.1|48072.1|576
1676991000000|2023-02-21 14:50:00|48156.8|48116.8|48233.1|48193.1|48254.3|48214.3|48082.9|48042.9|497
1676991300000|2023-02-21 14:55:00|48242.8|48202.8|48197.8|48157.8|48253.1|48213.1|48152.8|48112.8|318
1676991600000|2023-02-21 15:00:00|48202.5|48162.5|48043.5|48003.5|48202.5|48162.5|48018.5|47978.5|486
1676991900000|2023-02-21 15:05:00|48058.2|48018.2|48027.3|47987.3|48084.1|48044.1|47993.7|47953.7|396
1676992200000|2023-02-21 15:10:00|48022.6|47982.6|47924.7|47884.7|48031.7|47991.7|47909.7|47869.7|1065
1676992500000|2023-02-21 15:15:00|47929.4|47889.4|47948.5|47908.5|47969.1|47929.1|47889.1|47849.1|622
1676992800000|2023-02-21 15:20:00|47948.2|47908.2|47953.7|47913.7|47958.7|47918.7|47879|47839|411
1676993100000|2023-02-21 15:25:00|47958.7|47918.7|48018|47978|48022.7|47982.7|47918.3|47878.3|304
1676993400000|2023-02-21 15:30:00|48008|47968|48109.6|48069.6|48149.1|48109.1|47998|47958|998
1676993700000|2023-02-21 15:35:00|48104.6|48064.6|48170.1|48130.1|48179.8|48139.8|48089.6|48049.6|516
1676994000000|2023-02-21 15:40:00|48179.8|48139.8|48244.4|48204.4|48259.7|48219.7|48130|48090|394
1676994300000|2023-02-21 15:45:00|48239.2|48199.2|48269.9|48229.9|48279.3|48239.3|48209.4|48169.4|240
1676994600000|2023-02-21 15:50:00|48279.6|48239.6|48109.3|48069.3|48279.6|48239.6|48109.3|48069.3|837
1676994900000|2023-02-21 15:55:00|48114|48074|48183.9|48143.9|48219.5|48179.5|48109|48069|379
1676995200000|2023-02-21 16:00:00|48179.2|48139.2|48103.5|48063.5|48198.6|48158.6|48078.3|48038.3|172
1676995500000|2023-02-21 16:05:00|48098.8|48058.8|48003.7|47963.7|48098.8|48058.8|47998.4|47958.4|901
1676995800000|2023-02-21 16:10:00|48008.4|47968.4|48028.6|47988.6|48069.5|48029.5|47998.4|47958.4|345
1676996100000|2023-02-21 16:15:00|48014.5|47974.5|48068.5|48028.5|48083.6|48043.6|48008.1|47968.1|241
1676996400000|2023-02-21 16:20:00|48063.5|48023.5|48098.5|48058.5|48108.5|48068.5|48018.5|47978.5|202
1676996700000|2023-02-21 16:25:00|48103.5|48063.5|48048.9|48008.9|48103.5|48063.5|48044.2|48004.2|223
1676997000000|2023-02-21 16:30:00|48049.2|48009.2|48089.1|48049.1|48168.6|48128.6|48039.5|47999.5|255
1676997300000|2023-02-21 16:35:00|48083.8|48043.8|48120.7|48080.7|48126.2|48086.2|48025.2|47985.2|493
1676997600000|2023-02-21 16:40:00|48125.7|48085.7|48200.6|48160.6|48200.6|48160.6|48110.7|48070.7|223
1676997900000|2023-02-21 16:45:00|48195.9|48155.9|48285.2|48245.2|48300.2|48260.2|48195.8|48155.8|193
1676998200000|2023-02-21 16:50:00|48280.5|48240.5|48344.6|48304.6|48354.6|48314.6|48255.5|48215.5|414
1676998500000|2023-02-21 16:55:00|48349.9|48309.9|48340.3|48300.3|48390.1|48350.1|48310.6|48270.6|291
1676998800000|2023-02-21 17:00:00|48345|48305|48202.8|48162.8|48380.3|48340.3|48178.3|48138.3|409
1676999100000|2023-02-21 17:05:00|48203|48163|48187.9|48147.9|48222.7|48182.7|48178.2|48138.2|391
1676999400000|2023-02-21 17:10:00|48178.2|48138.2|48178.1|48138.1|48223.2|48183.2|48158.2|48118.2|228
1676999700000|2023-02-21 17:15:00|48177.9|48137.9|48198.3|48158.3|48203|48163|48128.1|48088.1|122
1677000000000|2023-02-21 17:20:00|48203|48163|48197.7|48157.7|48212.4|48172.4|48147.7|48107.7|130
1677000300000|2023-02-21 17:25:00|48207.7|48167.7|48237.6|48197.6|48247.4|48207.4|48207.6|48167.6|122
1677000600000|2023-02-21 17:30:00|48237.9|48197.9|48258.1|48218.1|48268.4|48228.4|48237.6|48197.6|236
1677000900000|2023-02-21 17:35:00|48258.3|48218.3|48309.6|48269.6|48319.6|48279.6|48258.3|48218.3|407
1677001200000|2023-02-21 17:40:00|48309.9|48269.9|48228.4|48188.4|48324.3|48284.3|48218.7|48178.7|215
1677001500000|2023-02-21 17:45:00|48223.7|48183.7|48188.6|48148.6|48228.4|48188.4|48173.7|48133.7|105
1677001800000|2023-02-21 17:50:00|48198.3|48158.3|48223|48183|48233|48193|48188.6|48148.6|122
1677002100000|2023-02-21 17:55:00|48218.2|48178.2|48129.5|48089.5|48228|48188|48129.5|48089.5|348
1677002400000|2023-02-21 18:00:00|48134.2|48094.2|48150.2|48110.2|48164.5|48124.5|48120.3|48080.3|190
1677002700000|2023-02-21 18:05:00|48145.2|48105.2|48160.4|48120.4|48179.9|48139.9|48145.2|48105.2|43
1677003000000|2023-02-21 18:10:00|48160.1|48120.1|48149.2|48109.2|48190.1|48150.1|48145.4|48105.4|267
1677003300000|2023-02-21 18:15:00|48139.5|48099.5|48183.9|48143.9|48204.4|48164.4|48139.2|48099.2|159
1677003600000|2023-02-21 18:20:00|48188.6|48148.6|48143.5|48103.5|48208.6|48168.6|48138.5|48098.5|102
1677003900000|2023-02-21 18:25:00|48143.2|48103.2|48132.6|48092.6|48143.2|48103.2|48108.2|48068.2|85
1677004200000|2023-02-21 18:30:00|48132.3|48092.3|48177.5|48137.5|48177.5|48137.5|48127.6|48087.6|196
1677004500000|2023-02-21 18:35:00|48177.8|48137.8|48233.5|48193.5|48243.5|48203.5|48157.8|48117.8|129
1677004800000|2023-02-21 18:40:00|48228.8|48188.8|48207.9|48167.9|48238.2|48198.2|48198.2|48158.2|73
1677005100000|2023-02-21 18:45:00|48218.2|48178.2|48228.3|48188.3|48228.6|48188.6|48197.9|48157.9|139
1677005400000|2023-02-21 18:50:00|48228.1|48188.1|48250.1|48210.1|48250.1|48210.1|48198.9|48158.9|410
1677005700000|2023-02-21 18:55:00|48259.6|48219.6|48301.1|48261.1|48316.1|48276.1|48245.6|48205.6|314
1677006000000|2023-02-21 19:00:00|48296.1|48256.1|48311.8|48271.8|48342.1|48302.1|48291.1|48251.1|196
1677006300000|2023-02-21 19:05:00|48306.8|48266.8|48291.7|48251.7|48331.3|48291.3|48271.7|48231.7|131
1677006600000|2023-02-21 19:10:00|48292|48252|48271.1|48231.1|48295.8|48255.8|48241.4|48201.4|988
1677006900000|2023-02-21 19:15:00|48281.1|48241.1|48197.6|48157.6|48301.3|48261.3|48187.1|48147.1|356
1677027600000|2023-02-22 01:00:00|48136.4|48096.4|48155|48115|48231.6|48191.6|48136.4|48096.4|110
1677027900000|2023-02-22 01:05:00|48154.8|48114.8|48164.9|48124.9|48180.2|48140.2|48140|48100|33
1677028200000|2023-02-22 01:10:00|48169.9|48129.9|48153.1|48113.1|48179.9|48139.9|48143.4|48103.4|65
1677028500000|2023-02-22 01:15:00|48143.6|48103.6|48157.8|48117.8|48157.8|48117.8|48143.6|48103.6|13
1677028800000|2023-02-22 01:20:00|48153|48113|48192.2|48152.2|48192.5|48152.5|48152.8|48112.8|46
1677029100000|2023-02-22 01:25:00|48202|48162|48227.4|48187.4|48232.2|48192.2|48202|48162|2
1677029400000|2023-02-22 01:30:00|48227.1|48187.1|48242.5|48202.5|48252.3|48212.3|48222.4|48182.4|8
1677029700000|2023-02-22 01:35:00|48232.5|48192.5|48207.2|48167.2|48232.5|48192.5|48207.2|48167.2|3
1677030000000|2023-02-22 01:40:00|48212.2|48172.2|48167.3|48127.3|48212.2|48172.2|48167.1|48127.1|13
1677030300000|2023-02-22 01:45:00|48167.1|48127.1|48167|48127|48187|48147|48162.1|48122.1|14
1677030600000|2023-02-22 01:50:00|48166.7|48126.7|48206.9|48166.9|48207.4|48167.4|48166.7|48126.7|12
1677030900000|2023-02-22 01:55:00|48211.7|48171.7|48211.8|48171.8|48211.9|48171.9|48202.1|48162.1|4
1677031200000|2023-02-22 02:00:00|48211.6|48171.6|48211.7|48171.7|48211.8|48171.8|48206.7|48166.7|1
1677031500000|2023-02-22 02:05:00|48211.5|48171.5|48232.1|48192.1|48237.1|48197.1|48202|48162|1
1677031800000|2023-02-22 02:10:00|48231.9|48191.9|48237|48197|48241.6|48201.6|48221.9|48181.9|7
1677032100000|2023-02-22 02:15:00|48232|48192|48236.9|48196.9|48237|48197|48232|48192|0
1677032400000|2023-02-22 02:20:00|48232.2|48192.2|48216.8|48176.8|48236.9|48196.9|48207.1|48167.1|0
1677032700000|2023-02-22 02:25:00|48216.6|48176.6|48226.3|48186.3|48226.5|48186.5|48216.5|48176.5|14
1677033000000|2023-02-22 02:30:00|48226|48186|48226.2|48186.2|48235.9|48195.9|48216.5|48176.5|0
1677033300000|2023-02-22 02:35:00|48226.4|48186.4|48235.8|48195.8|48235.9|48195.9|48226.1|48186.1|0
1677033600000|2023-02-22 02:40:00|48231.1|48191.1|48231|48191|48235.8|48195.8|48221|48181|0
1677033900000|2023-02-22 02:45:00|48226.2|48186.2|48246.9|48206.9|48251.9|48211.9|48225.7|48185.7|8
1677034200000|2023-02-22 02:50:00|48241.9|48201.9|48251.8|48211.8|48257|48217|48236.8|48196.8|3
1677034500000|2023-02-22 02:55:00|48247|48207|48221.9|48181.9|48251.5|48211.5|48221.9|48181.9|2
1677034800000|2023-02-22 03:00:00|48226.4|48186.4|48206.8|48166.8|48231.4|48191.4|48196.9|48156.9|0
1677035100000|2023-02-22 03:05:00|48202.1|48162.1|48197|48157|48211.7|48171.7|48192.2|48152.2|2
1677035400000|2023-02-22 03:10:00|48197.2|48157.2|48221.6|48181.6|48226.7|48186.7|48197|48157|0
1677035700000|2023-02-22 03:15:00|48226.6|48186.6|48236.5|48196.5|48236.6|48196.6|48226.5|48186.5|2
1677036000000|2023-02-22 03:20:00|48241.3|48201.3|48226.4|48186.4|48241.3|48201.3|48221|48181|0
1677036300000|2023-02-22 03:25:00|48226.2|48186.2|48220.9|48180.9|48226.4|48186.4|48215.7|48175.7|1
1677036600000|2023-02-22 03:30:00|48220.6|48180.6|48220.6|48180.6|48220.8|48180.8|48210.9|48170.9|0
1677036900000|2023-02-22 03:35:00|48220.5|48180.5|48225.7|48185.7|48230.7|48190.7|48220.5|48180.5|5
1677037200000|2023-02-22 03:40:00|48225.6|48185.6|48230.6|48190.6|48235.6|48195.6|48225.6|48185.6|0
1677037500000|2023-02-22 03:45:00|48240.6|48200.6|48240.5|48200.5|48245.3|48205.3|48240.5|48200.5|0
1677037800000|2023-02-22 03:50:00|48240.7|48200.7|48235.7|48195.7|48250.9|48210.9|48235.7|48195.7|17
1677038100000|2023-02-22 03:55:00|48230.9|48190.9|48235.8|48195.8|48235.8|48195.8|48225.6|48185.6|1
1677038400000|2023-02-22 04:00:00|48230.8|48190.8|48230.7|48190.7|48230.8|48190.8|48230.7|48190.7|0
1677038700000|2023-02-22 04:05:00|48225.5|48185.5|48235.6|48195.6|48245.9|48205.9|48220.7|48180.7|2
1677039000000|2023-02-22 04:10:00|48240.6|48200.6|48240.5|48200.5|48245.6|48205.6|48230.6|48190.6|2
1677039300000|2023-02-22 04:15:00|48235.8|48195.8|48225.4|48185.4|48240.5|48200.5|48225.4|48185.4|2
1677039600000|2023-02-22 04:20:00|48225.3|48185.3|48225.3|48185.3|48225.3|48185.3|48225.3|48185.3|0
1677039900000|2023-02-22 04:25:00|48225|48185|48220.2|48180.2|48225|48185|48220.2|48180.2|1
1677040200000|2023-02-22 04:30:00|48220|48180|48215.4|48175.4|48220.4|48180.4|48210.1|48170.1|7
1677040500000|2023-02-22 04:35:00|48215.1|48175.1|48215.1|48175.1|48215.1|48175.1|48215.1|48175.1|0
1677040800000|2023-02-22 04:40:00|48215|48175|48210.2|48170.2|48220.3|48180.3|48210|48170|47
1677041100000|2023-02-22 04:45:00|48210|48170|48209.9|48169.9|48210|48170|48204.7|48164.7|5
1677041400000|2023-02-22 04:50:00|48209.8|48169.8|48205|48165|48209.8|48169.8|48205|48165|0
1677041700000|2023-02-22 04:55:00|48209.8|48169.8|48209|48169|48213.8|48173.8|48203.8|48163.8|24
1677042000000|2023-02-22 05:00:00|48214|48174|48213.9|48173.9|48218.9|48178.9|48209|48169|10
1677042300000|2023-02-22 05:05:00|48214.1|48174.1|48213.8|48173.8|48218.8|48178.8|48208.8|48168.8|5
1677042600000|2023-02-22 05:10:00|48214|48174|48213.5|48173.5|48218.8|48178.8|48213.3|48173.3|0
1677042900000|2023-02-22 05:15:00|48213.7|48173.7|48208.6|48168.6|48213.7|48173.7|48198.9|48158.9|1
1677043200000|2023-02-22 05:20:00|48203.8|48163.8|48203.3|48163.3|48208.6|48168.6|48203.3|48163.3|0
1677043500000|2023-02-22 05:25:00|48208.5|48168.5|48208.4|48168.4|48208.5|48168.5|48203.7|48163.7|1
1677043800000|2023-02-22 05:30:00|48208.7|48168.7|48223.6|48183.6|48228.6|48188.6|48208.4|48168.4|1
1677044100000|2023-02-22 05:35:00|48223.5|48183.5|48248|48208|48258.1|48218.1|48223.5|48183.5|9
1677044400000|2023-02-22 05:40:00|48252.8|48212.8|48247.9|48207.9|48253|48213|48237.8|48197.8|1
1677044700000|2023-02-22 05:45:00|48252.9|48212.9|48207.6|48167.6|48252.9|48212.9|48207.6|48167.6|0
1677045000000|2023-02-22 05:50:00|48202.6|48162.6|48202.7|48162.7|48222.8|48182.8|48202.6|48162.6|3
1677045300000|2023-02-22 05:55:00|48207.7|48167.7|48212.7|48172.7|48217.5|48177.5|48202.5|48162.5|0
1677045600000|2023-02-22 06:00:00|48217.4|48177.4|48212.6|48172.6|48222.6|48182.6|48207.6|48167.6|3
1677045900000|2023-02-22 06:05:00|48212.3|48172.3|48197|48157|48212.3|48172.3|48197|48157|4
1677046200000|2023-02-22 06:10:00|48207.2|48167.2|48201.9|48161.9|48207.2|48167.2|48196.9|48156.9|4
1677046500000|2023-02-22 06:15:00|48202.1|48162.1|48207.3|48167.3|48212.3|48172.3|48201.9|48161.9|7
1677046800000|2023-02-22 06:20:00|48202.5|48162.5|48202.2|48162.2|48207.3|48167.3|48197|48157|0
1677047100000|2023-02-22 06:25:00|48208.6|48168.6|48207.3|48167.3|48218.1|48178.1|48202.6|48162.6|36
1677047400000|2023-02-22 06:30:00|48202.6|48162.6|48207.7|48167.7|48212.8|48172.8|48202.6|48162.6|6
1677047700000|2023-02-22 06:35:00|48207.5|48167.5|48212.4|48172.4|48217.7|48177.7|48202.7|48162.7|1
1677048000000|2023-02-22 06:40:00|48207.4|48167.4|48207.3|48167.3|48217.6|48177.6|48202.5|48162.5|0
1677048300000|2023-02-22 06:45:00|48207.5|48167.5|48207.2|48167.2|48207.5|48167.5|48207.2|48167.2|0
1677048600000|2023-02-22 06:50:00|48207.4|48167.4|48202.3|48162.3|48207.6|48167.6|48197.4|48157.4|1
1677048900000|2023-02-22 06:55:00|48202.1|48162.1|48186.8|48146.8|48207.1|48167.1|48186.8|48146.8|0
1677049200000|2023-02-22 07:00:00|48187|48147|48181.9|48141.9|48187|48147|48176.7|48136.7|2
1677049500000|2023-02-22 07:05:00|48181.6|48141.6|48146.8|48106.8|48186.6|48146.6|48137|48097|5
1677049800000|2023-02-22 07:10:00|48142|48102|48136.7|48096.7|48176.4|48136.4|48136.5|48096.5|19
1677050100000|2023-02-22 07:15:00|48141.7|48101.7|48136.6|48096.6|48146.7|48106.7|48136.6|48096.6|8
1677050400000|2023-02-22 07:20:00|48146.6|48106.6|48146.5|48106.5|48152.5|48112.5|48141.3|48101.3|66
1677050700000|2023-02-22 07:25:00|48146.3|48106.3|48196.2|48156.2|48201|48161|48146.3|48106.3|13
1677051000000|2023-02-22 07:30:00|48201|48161|48175.9|48135.9|48206.2|48166.2|48171.4|48131.4|0
1677051300000|2023-02-22 07:35:00|48185.9|48145.9|48175.8|48135.8|48190.9|48150.9|48175.6|48135.6|0
1677051600000|2023-02-22 07:40:00|48185.8|48145.8|48196.6|48156.6|48221.9|48167.5|48180.8|48140.8|47
1677051900000|2023-02-22 07:45:00|48191.8|48151.8|48226.1|48186.1|48226.1|48186.1|48185.9|48145.9|10
1677052200000|2023-02-22 07:50:00|48221.3|48181.3|48276.4|48236.4|48286|48246|48221.1|48181.1|37
1677052500000|2023-02-22 07:55:00|48276.2|48236.2|48261.8|48221.8|48276.2|48236.2|48246.6|48206.6|3
1677052800000|2023-02-22 08:00:00|48261.6|48221.6|48271.5|48231.5|48271.5|48231.5|48236.3|48196.3|23
1677053100000|2023-02-22 08:05:00|48271.7|48231.7|48276.6|48236.6|48286.7|48246.7|48271.7|48231.7|10
1677053400000|2023-02-22 08:10:00|48271.6|48231.6|48281.5|48241.5|48281.7|48241.7|48256.7|48216.7|3
1677053700000|2023-02-22 08:15:00|48271.5|48231.5|48296.4|48256.4|48306.4|48266.4|48266.5|48226.5|54
1677054000000|2023-02-22 08:20:00|48291.6|48251.6|48276.3|48236.3|48306.4|48266.4|48276.3|48236.3|33
1677054300000|2023-02-22 08:25:00|48286.3|48246.3|48266.2|48226.2|48286.3|48246.3|48261.5|48221.5|11
1677054600000|2023-02-22 08:30:00|48261.4|48221.4|48246.3|48206.3|48266.2|48226.2|48246.3|48206.3|13
1677054900000|2023-02-22 08:35:00|48236.1|48196.1|48265.8|48225.8|48265.8|48225.8|48236.1|48196.1|5
1677055200000|2023-02-22 08:40:00|48266|48226|48275.9|48235.9|48280.9|48240.9|48256|48216|28
1677055500000|2023-02-22 08:45:00|48265.9|48225.9|48276.1|48236.1|48276.1|48236.1|48240.9|48200.9|17
1677055800000|2023-02-22 08:50:00|48275.8|48235.8|48265.8|48225.8|48280.8|48240.8|48265.6|48225.6|3
1677056100000|2023-02-22 08:55:00|48275.8|48235.8|48275.7|48235.7|48280.7|48240.7|48265.7|48225.7|54
1677056400000|2023-02-22 09:00:00|48280.4|48240.4|48265.6|48225.6|48280.7|48240.7|48265.6|48225.6|6
1677056700000|2023-02-22 09:05:00|48275.6|48235.6|48235.5|48195.5|48275.6|48235.6|48235.5|48195.5|1
1677057000000|2023-02-22 09:10:00|48240.5|48200.5|48240.4|48200.4|48240.5|48200.5|48225.7|48185.7|0
1677057300000|2023-02-22 09:15:00|48235.4|48195.4|48235.3|48195.3|48235.5|48195.5|48230.3|48190.3|16
1677057600000|2023-02-22 09:20:00|48230.5|48190.5|48264.8|48224.8|48264.8|48224.8|48230.5|48190.5|12
1677057900000|2023-02-22 09:25:00|48269.8|48229.8|48284.7|48244.7|48289.5|48249.5|48269.8|48229.8|17
1677058200000|2023-02-22 09:30:00|48284.6|48244.6|48299.1|48259.1|48304.6|48264.6|48284.4|48244.4|15
1677058500000|2023-02-22 09:35:00|48298.9|48258.9|48269|48229|48298.9|48258.9|48259.1|48219.1|43
1677058800000|2023-02-22 09:40:00|48263.8|48223.8|48244.2|48204.2|48263.8|48223.8|48239.4|48199.4|35
1677059100000|2023-02-22 09:45:00|48249.2|48209.2|48263.9|48223.9|48263.9|48223.9|48244.1|48204.1|2
1677059400000|2023-02-22 09:50:00|48253.9|48213.9|48268.8|48228.8|48278.8|48238.8|48253.8|48213.8|7
1677059700000|2023-02-22 09:55:00|48268.6|48228.6|48263.7|48223.7|48269|48229|48253.7|48213.7|9
1677060000000|2023-02-22 10:00:00|48268.5|48228.5|48253.6|48213.6|48268.5|48228.5|48248.8|48208.8|14
1677060300000|2023-02-22 10:05:00|48248.8|48208.8|48298.1|48258.1|48303.1|48263.1|48248.8|48208.8|14
1677060600000|2023-02-22 10:10:00|48293.1|48253.1|48283|48243|48293.1|48253.1|48278|48238|0
1677060900000|2023-02-22 10:15:00|48278.2|48238.2|48287.9|48247.9|48288.1|48248.1|48273|48233|8
1677061200000|2023-02-22 10:20:00|48282.7|48242.7|48283|48243|48283|48243|48267.8|48227.8|23
1677061500000|2023-02-22 10:25:00|48282.8|48242.8|48297.7|48257.7|48302.8|48262.8|48282.8|48242.8|8
1677061800000|2023-02-22 10:30:00|48292.7|48252.7|48297.6|48257.6|48302.7|48262.7|48267.4|48227.4|30
1677062100000|2023-02-22 10:35:00|48297.8|48257.8|48352.5|48312.5|48357.7|48317.7|48297.6|48257.6|43
1677062400000|2023-02-22 10:40:00|48342.5|48302.5|48367.4|48327.4|48372|48332|48332.5|48292.5|6
1677062700000|2023-02-22 10:45:00|48362.4|48322.4|48317.3|48277.3|48367.2|48327.2|48317.3|48277.3|6
1677063000000|2023-02-22 10:50:00|48317.1|48277.1|48312.7|48272.7|48332.5|48292.5|48312.1|48272.1|20
1677063300000|2023-02-22 10:55:00|48322.5|48282.5|48342.6|48302.6|48342.6|48302.6|48317.6|48277.6|3
1677063600000|2023-02-22 11:00:00|48352.1|48312.1|48317.3|48277.3|48357.1|48317.1|48317.3|48277.3|4
1677063900000|2023-02-22 11:05:00|48322.1|48282.1|48317.2|48277.2|48327.1|48287.1|48302|48262|1
1677064200000|2023-02-22 11:10:00|48322|48282|48357.5|48317.5|48362.5|48322.5|48312.2|48272.2|54
1677064500000|2023-02-22 11:15:00|48362.3|48322.3|48366.6|48326.6|48377.1|48337.1|48361.7|48321.7|20
1677064800000|2023-02-22 11:20:00|48361.8|48321.8|48307.1|48267.1|48371.6|48331.6|48302.1|48262.1|12
1677065100000|2023-02-22 11:25:00|48307.3|48267.3|48311.8|48271.8|48326.8|48286.8|48302.3|48262.3|40
1677065400000|2023-02-22 11:30:00|48311.6|48271.6|48321.7|48281.7|48326.7|48286.7|48306.8|48266.8|7
1677065700000|2023-02-22 11:35:00|48316.9|48276.9|48271.8|48231.8|48316.9|48276.9|48266.8|48226.8|7
1677066000000|2023-02-22 11:40:00|48267|48227|48256.5|48216.5|48272|48232|48251.7|48211.7|24
1677066300000|2023-02-22 11:45:00|48251.7|48211.7|48271.6|48231.6|48271.7|48231.7|48246.9|48206.9|3
1677066600000|2023-02-22 11:50:00|48271.2|48231.2|48226.1|48186.1|48271.2|48231.2|48220.9|48180.9|23
1677066900000|2023-02-22 11:55:00|48226.6|48186.6|48191.5|48151.5|48226.6|48186.6|48181.7|48141.7|35
1677067200000|2023-02-22 12:00:00|48201.3|48161.3|48221|48181|48221.2|48181.2|48201.3|48161.3|9
1677067500000|2023-02-22 12:05:00|48211.2|48171.2|48201.3|48161.3|48211.2|48171.2|48200.9|48160.9|9
1677067800000|2023-02-22 12:10:00|48206.1|48166.1|48210.8|48170.8|48210.8|48170.8|48196|48156|11
1677068100000|2023-02-22 12:15:00|48211|48171|48205.7|48165.7|48235.7|48195.7|48200.7|48160.7|14
1677068400000|2023-02-22 12:20:00|48210.5|48170.5|48230.2|48190.2|48230.4|48190.4|48205.4|48165.4|28
1677068700000|2023-02-22 12:25:00|48235.2|48195.2|48270.3|48230.3|48275.1|48235.1|48230.2|48190.2|28
1677069000000|2023-02-22 12:30:00|48275.1|48235.1|48270.4|48230.4|48280.7|48240.7|48265.4|48225.4|3
1677069300000|2023-02-22 12:35:00|48270.2|48230.2|48230.3|48190.3|48290.2|48250.2|48230.3|48190.3|53
1677069600000|2023-02-22 12:40:00|48225.3|48185.3|48225.2|48185.2|48230.3|48190.3|48210.3|48170.3|10
1677069900000|2023-02-22 12:45:00|48220.2|48180.2|48240.1|48200.1|48240.2|48200.2|48220.2|48180.2|10
1677070200000|2023-02-22 12:50:00|48235.3|48195.3|48230|48190|48250.1|48210.1|48220.2|48180.2|8
1677070500000|2023-02-22 12:55:00|48225.2|48185.2|48239.9|48199.9|48240|48200|48220|48180|22
1677070800000|2023-02-22 13:00:00|48244.7|48204.7|48229.9|48189.9|48249.7|48209.7|48229.9|48189.9|27
1677071100000|2023-02-22 13:05:00|48239.4|48199.4|48260.4|48220.4|48275|48235|48235|48195|42
1677071400000|2023-02-22 13:10:00|48260.2|48220.2|48289.7|48249.7|48299.5|48259.5|48250.2|48210.2|21
1677071700000|2023-02-22 13:15:00|48284.5|48244.5|48264.6|48224.6|48284.5|48244.5|48249.8|48209.8|15
1677072000000|2023-02-22 13:20:00|48264.4|48224.4|48259.7|48219.7|48279.6|48239.6|48259.6|48219.6|10
1677072300000|2023-02-22 13:25:00|48249.7|48209.7|48229.4|48189.4|48249.9|48209.9|48219.4|48179.4|27
1677072600000|2023-02-22 13:30:00|48229|48189|48229.1|48189.1|48239.4|48199.4|48209.1|48169.1|56
1677072900000|2023-02-22 13:35:00|48224.3|48184.3|48209|48169|48239.4|48199.4|48209|48169|20
1677073200000|2023-02-22 13:40:00|48224|48184|48224.1|48184.1|48239.2|48199.2|48219.1|48179.1|37
1677076200000|2023-02-22 14:30:00|48203.5|48163.5|48048.6|48008.6|48233.5|48193.5|48029.3|47989.3|747
1677076500000|2023-02-22 14:35:00|48038.8|47998.8|48018.1|47978.1|48138.6|48098.6|47958.3|47918.3|307
1677076800000|2023-02-22 14:40:00|48013.3|47973.3|48138|48098|48167.8|48127.8|48008.3|47968.3|200
1677077100000|2023-02-22 14:45:00|48137.8|48097.8|48202.7|48162.7|48202.7|48162.7|48073.2|48033.2|271
1677077400000|2023-02-22 14:50:00|48197.9|48157.9|48122.6|48082.6|48237.7|48197.7|48117.8|48077.8|221
1677077700000|2023-02-22 14:55:00|48122.8|48082.8|48052.5|48012.5|48157.8|48117.8|48052.5|48012.5|191
1677078000000|2023-02-22 15:00:00|48047.7|48007.7|48017.1|47977.1|48077.5|48037.5|47987.1|47947.1|432
1677078300000|2023-02-22 15:05:00|48022.1|47982.1|48047.2|48007.2|48102.2|48062.2|48017.1|47977.1|280
1677078600000|2023-02-22 15:10:00|48047|48007|47946.9|47906.9|48067|48027|47946.9|47906.9|562
1677078900000|2023-02-22 15:15:00|47941.9|47901.9|47976.4|47936.4|48006.4|47966.4|47912.1|47872.1|489
1677079200000|2023-02-22 15:20:00|47981.4|47941.4|48060.9|48020.9|48061.1|48021.1|47981.2|47941.2|213
1677079500000|2023-02-22 15:25:00|48056.1|48016.1|47956|47916|48066.1|48026.1|47955.6|47915.6|216
1677079800000|2023-02-22 15:30:00|47960.8|47920.8|47885.7|47845.7|47960.8|47920.8|47885.7|47845.7|486
1677080100000|2023-02-22 15:35:00|47885.9|47845.9|47905.8|47865.8|47935.9|47895.9|47875.7|47835.7|531
1677080400000|2023-02-22 15:40:00|47896|47856|47866.5|47826.5|47925.6|47885.6|47826.4|47786.4|438
1677080700000|2023-02-22 15:45:00|47856.5|47816.5|47971|47931|47976.3|47936.3|47856.3|47816.3|339
1677081000000|2023-02-22 15:50:00|47966.2|47926.2|47931.2|47891.2|47976|47936|47901.2|47861.2|379
1677081300000|2023-02-22 15:55:00|47931|47891|47806.3|47766.3|47931.2|47891.2|47796.9|47756.9|607
1677081600000|2023-02-22 16:00:00|47806.1|47766.1|47846|47806|47886.2|47846.2|47746.8|47706.8|365
1677081900000|2023-02-22 16:05:00|47850.8|47810.8|47815.5|47775.5|47885.9|47845.9|47800.7|47760.7|281
1677082200000|2023-02-22 16:10:00|47815.7|47775.7|47739.2|47699.2|47845.3|47805.3|47739.2|47699.2|545
1677082500000|2023-02-22 16:15:00|47739|47699|47753.8|47713.8|47758.4|47718.4|47723.8|47683.8|312
1677082800000|2023-02-22 16:20:00|47753.6|47713.6|47753.1|47713.1|47773.5|47733.5|47693.3|47653.3|448
1677083100000|2023-02-22 16:25:00|47763.1|47723.1|47773.8|47733.8|47783.8|47743.8|47713.2|47673.2|733
1677083400000|2023-02-22 16:30:00|47769|47729|47763.5|47723.5|47824.2|47784.2|47758.5|47718.5|409
1677083700000|2023-02-22 16:35:00|47773.1|47733.1|47693.8|47653.8|47773.3|47733.3|47693|47653|323
1677084000000|2023-02-22 16:40:00|47693.4|47653.4|47758.9|47718.9|47763.9|47723.9|47693.4|47653.4|314
1677084300000|2023-02-22 16:45:00|47763.7|47723.7|47788.2|47748.2|47818.3|47778.3|47753.7|47713.7|208
1677084600000|2023-02-22 16:50:00|47793|47753|47767.6|47727.6|47813|47773|47732.8|47692.8|283
1677084900000|2023-02-22 16:55:00|47762.8|47722.8|47807.7|47767.7|47812.7|47772.7|47752.8|47712.8|669
1677085200000|2023-02-22 17:00:00|47802.7|47762.7|47772.8|47732.8|47867.7|47827.7|47763|47723|626
1677085500000|2023-02-22 17:05:00|47767.8|47727.8|47777.5|47737.5|47807.5|47767.5|47747.7|47707.7|291
1677085800000|2023-02-22 17:10:00|47772.7|47732.7|47773.2|47733.2|47787.9|47747.9|47753.2|47713.2|314
1677086100000|2023-02-22 17:15:00|47778.2|47738.2|47873.3|47833.3|47883.1|47843.1|47773.2|47733.2|415
1677086400000|2023-02-22 17:20:00|47873.1|47833.1|47903|47863|47903|47863|47843.3|47803.3|211
1677086700000|2023-02-22 17:25:00|47893|47853|47853.7|47813.7|47979.1|47939.1|47848.7|47808.7|472
1677087000000|2023-02-22 17:30:00|47853.5|47813.5|47828.4|47788.4|47863.5|47823.5|47813.4|47773.4|210
1677087300000|2023-02-22 17:35:00|47833.4|47793.4|47843.3|47803.3|47858.4|47818.4|47823.2|47783.2|256
1677087600000|2023-02-22 17:40:00|47838.5|47798.5|47792.8|47752.8|47843.3|47803.3|47773.1|47733.1|368
1677087900000|2023-02-22 17:45:00|47793|47753|47802.9|47762.9|47827.8|47787.8|47782.8|47742.8|562
1677088200000|2023-02-22 17:50:00|47807.7|47767.7|47802.7|47762.7|47822.5|47782.5|47792.5|47752.5|290
1677088500000|2023-02-22 17:55:00|47802.8|47762.8|47792|47752|47812.5|47772.5|47787.2|47747.2|482
1677088800000|2023-02-22 18:00:00|47792.2|47752.2|47792.1|47752.1|47812.4|47772.4|47782.3|47742.3|431
1677089100000|2023-02-22 18:05:00|47791.9|47751.9|47771.6|47731.6|47792.1|47752.1|47766.6|47726.6|270
1677089400000|2023-02-22 18:10:00|47766.6|47726.6|47766.6|47726.6|47791.8|47751.8|47741.8|47701.8|504
1677089700000|2023-02-22 18:15:00|47771.4|47731.4|47776.5|47736.5|47781.3|47741.3|47751.5|47711.5|524
1677090000000|2023-02-22 18:20:00|47781.3|47741.3|47751.8|47711.8|47781.3|47741.3|47751.6|47711.6|416
1677090300000|2023-02-22 18:25:00|47751.7|47711.7|47761.1|47721.1|47771.5|47731.5|47746.7|47706.7|210
1677090600000|2023-02-22 18:30:00|47761.5|47721.5|47771.6|47731.6|47781.6|47741.6|47751.3|47711.3|350
1677090900000|2023-02-22 18:35:00|47771.8|47731.8|47801.5|47761.5|47811.3|47771.3|47771.7|47731.7|128
1677091200000|2023-02-22 18:40:00|47801.7|47761.7|47841.2|47801.2|47841.2|47801.2|47791.5|47751.5|140
1677091500000|2023-02-22 18:45:00|47846.4|47806.4|47786.1|47746.1|47846.4|47806.4|47771.3|47731.3|185
1677091800000|2023-02-22 18:50:00|47791.1|47751.1|47781.2|47741.2|47791.1|47751.1|47751.4|47711.4|290
1677092100000|2023-02-22 18:55:00|47776.4|47736.4|47781.1|47741.1|47791|47751|47771.3|47731.3|198
1677092400000|2023-02-22 19:00:00|47780.9|47740.9|47801.4|47761.4|47811.6|47771.6|47771.3|47731.3|348
1677092700000|2023-02-22 19:05:00|47801.2|47761.2|47791.9|47751.9|47811.2|47771.2|47771.2|47731.2|275
1677093000000|2023-02-22 19:10:00|47801.5|47761.5|47825.3|47785.3|47845.7|47805.7|47781.5|47741.5|1576
1677093300000|2023-02-22 19:15:00|47825.5|47785.5|47864.5|47824.5|47869.5|47829.5|47805.1|47765.1|1313
1677114000000|2023-02-23 01:00:00|47813.6|47773.6|47788.9|47748.9|47823.8|47783.8|47773.9|47733.9|101
1677114300000|2023-02-23 01:05:00|47784|47744|47779|47739|47803.5|47763.5|47763.8|47723.8|30
1677114600000|2023-02-23 01:10:00|47779.1|47739.1|47772.7|47732.7|47788.6|47748.6|47768.7|47728.7|8
1677114900000|2023-02-23 01:15:00|47782.4|47742.4|47792.3|47752.3|47807.4|47767.4|47777.7|47737.7|151
1677115200000|2023-02-23 01:20:00|47787.3|47747.3|47817.4|47777.4|47822.4|47782.4|47787.2|47747.2|464
1677115500000|2023-02-23 01:25:00|47817.7|47777.7|47838.6|47798.6|47843.5|47803.5|47817.7|47777.7|72
1677115800000|2023-02-23 01:30:00|47838.4|47798.4|47833.2|47793.2|47838.6|47798.6|47818.4|47778.4|136
1677116100000|2023-02-23 01:35:00|47833.1|47793.1|47837.9|47797.9|47838.3|47798.3|47823.5|47783.5|2
1677116400000|2023-02-23 01:40:00|47838.1|47798.1|47882.5|47842.5|47882.5|47842.5|47837.6|47797.6|128
1677116700000|2023-02-23 01:45:00|47887.4|47847.4|47897.9|47857.9|47922.5|47882.5|47883.6|47843.6|132
1677117000000|2023-02-23 01:50:00|47902.9|47862.9|47898.3|47858.3|47912.4|47872.4|47887.7|47847.7|70
1677117300000|2023-02-23 01:55:00|47898.2|47858.2|47927.3|47887.3|47932.3|47892.3|47893.2|47853.2|10
1677117600000|2023-02-23 02:00:00|47922.6|47882.6|47892.8|47852.8|47922.6|47882.6|47892.8|47852.8|55
1677117900000|2023-02-23 02:05:00|47892.7|47852.7|47887.7|47847.7|47902.5|47862.5|47887.7|47847.7|3
1677118200000|2023-02-23 02:10:00|47887.6|47847.6|47872.8|47832.8|47892.6|47852.6|47872.8|47832.8|8
1677118500000|2023-02-23 02:15:00|47877.7|47837.7|47882.4|47842.4|47892.4|47852.4|47868|47828|1
1677118800000|2023-02-23 02:20:00|47882.7|47842.7|47887.5|47847.5|47892.9|47852.9|47882.7|47842.7|20
1677119100000|2023-02-23 02:25:00|47872.5|47832.5|47851.9|47811.9|47872.5|47832.5|47847.2|47807.2|12
1677119400000|2023-02-23 02:30:00|47847.1|47807.1|47856.8|47816.8|47867.1|47827.1|47837.1|47797.1|116
1677119700000|2023-02-23 02:35:00|47857.2|47817.2|47871.6|47831.6|47876.6|47836.6|47856.8|47816.8|1
1677120000000|2023-02-23 02:40:00|47871.7|47831.7|47871.7|47831.7|47876.6|47836.6|47861.7|47821.7|0
1677120300000|2023-02-23 02:45:00|47881.5|47841.5|47876.4|47836.4|47881.5|47841.5|47861.4|47821.4|9
1677120600000|2023-02-23 02:50:00|47871.6|47831.6|47906.5|47866.5|47911.5|47871.5|47871.6|47831.6|37
1677120900000|2023-02-23 02:55:00|47901.6|47861.6|47916.3|47876.3|47926.5|47886.5|47901.6|47861.6|23
1677121200000|2023-02-23 03:00:00|47916.2|47876.2|47916.6|47876.6|47927|47887|47906.5|47866.5|7
1677121500000|2023-02-23 03:05:00|47921.5|47881.5|47916.6|47876.6|47926.4|47886.4|47906.8|47866.8|11
1677121800000|2023-02-23 03:10:00|47911.7|47871.7|47916.5|47876.5|47941.5|47881.5|47901.7|47861.3|3
1677122100000|2023-02-23 03:15:00|47916|47876|47906.5|47866.5|47916.5|47876.5|47901.5|47861.5|5
1677122400000|2023-02-23 03:20:00|47911.4|47871.4|47901.5|47861.5|47916.4|47876.4|47901.2|47861.2|1
1677122700000|2023-02-23 03:25:00|47901.4|47861.4|47901.5|47861.5|47906.4|47866.4|47891.7|47851.7|1
1677123000000|2023-02-23 03:30:00|47901.3|47861.3|47886.3|47846.3|47901.5|47861.5|47881.1|47841.1|6
1677123300000|2023-02-23 03:35:00|47891.4|47851.4|47911|47871|47911.1|47871.1|47891.4|47851.4|0
1677123600000|2023-02-23 03:40:00|47911.2|47871.2|47920.6|47880.6|47926|47886|47910.8|47870.8|0
1677123900000|2023-02-23 03:45:00|47920.8|47880.8|47910.7|47870.7|47920.8|47880.8|47905.6|47865.6|0
1677124200000|2023-02-23 03:50:00|47905.7|47865.7|47920.8|47880.8|47920.8|47880.8|47905.7|47865.7|1
1677124500000|2023-02-23 03:55:00|47920.9|47880.9|47940.5|47900.5|47945.7|47905.7|47920.7|47880.7|19
1677124800000|2023-02-23 04:00:00|47925.7|47885.7|47935.5|47895.5|47940.5|47900.5|47925.4|47885.4|11
1677125100000|2023-02-23 04:05:00|47935.4|47895.4|47910.1|47870.1|47940.3|47900.3|47910.1|47870.1|9
1677125400000|2023-02-23 04:10:00|47910|47870|47920|47880|47920|47880|47910|47870|1
1677125700000|2023-02-23 04:15:00|47919.8|47879.8|47914.9|47874.9|47924.9|47884.9|47914.9|47874.9|0
1677126000000|2023-02-23 04:20:00|47914.7|47874.7|47914.8|47874.8|47914.9|47874.9|47909.8|47869.8|0
1677126300000|2023-02-23 04:25:00|47919.6|47879.6|47924.6|47884.6|47924.7|47884.7|47914.6|47874.6|14
1677126600000|2023-02-23 04:30:00|47919.7|47879.7|47919.5|47879.5|47924.6|47884.6|47914.6|47874.6|3
1677126900000|2023-02-23 04:35:00|47914.6|47874.6|47924.4|47884.4|47929.5|47889.5|47914.5|47874.5|9
1677127200000|2023-02-23 04:40:00|47919.4|47879.4|47929.3|47889.3|47929.3|47889.3|47919.3|47879.3|1
1677127500000|2023-02-23 04:45:00|47929.5|47889.5|47929.2|47889.2|47944.3|47904.3|47929.2|47889.2|5
1677127800000|2023-02-23 04:50:00|47929.1|47889.1|47924.1|47884.1|47929.2|47889.2|47919.2|47879.2|0
1677128100000|2023-02-23 04:55:00|47919.1|47879.1|47924.1|47884.1|47929.1|47889.1|47919.1|47879.1|1
1677128400000|2023-02-23 05:00:00|47919|47879|47939.3|47899.3|47939.4|47899.4|47919|47879|14
1677128700000|2023-02-23 05:05:00|47939.4|47899.4|47914.6|47874.6|47954.5|47914.5|47914.6|47874.6|73
1677129000000|2023-02-23 05:10:00|47919.5|47879.5|47919.5|47879.5|47929.5|47889.5|47909.6|47869.6|2
1677129300000|2023-02-23 05:15:00|47914.5|47874.5|47909.3|47869.3|47919.5|47879.5|47904.3|47864.3|2
1677129600000|2023-02-23 05:20:00|47914.3|47874.3|47914.2|47874.2|47914.3|47874.3|47904.3|47864.3|2
1677129900000|2023-02-23 05:25:00|47909.2|47869.2|47904.1|47864.1|47909.2|47869.2|47904.1|47864.1|1
1677130200000|2023-02-23 05:30:00|47904|47864|47889.3|47849.3|47909.5|47869.5|47889.3|47849.3|6
1677130500000|2023-02-23 05:35:00|47889.5|47849.5|47909.2|47869.2|47909.4|47869.4|47889.5|47849.5|2
1677130800000|2023-02-23 05:40:00|47904.4|47864.4|47914.2|47874.2|47914.4|47874.4|47904.4|47864.4|1
1677131100000|2023-02-23 05:45:00|47914.3|47874.3|47933.8|47893.8|47938.6|47898.6|47914.1|47874.1|5
1677131400000|2023-02-23 05:50:00|47928.9|47888.9|47924.1|47884.1|47934|47894|47923.9|47883.9|0
1677131700000|2023-02-23 05:55:00|47929|47889|47923.9|47883.9|47929|47889|47923.9|47883.9|3
1677132000000|2023-02-23 06:00:00|47928.8|47888.8|47913.7|47873.7|47933.8|47893.8|47913.7|47873.7|0
1677132300000|2023-02-23 06:05:00|47918.5|47878.5|47908.6|47868.6|47918.7|47878.7|47898.6|47858.6|6
1677132600000|2023-02-23 06:10:00|47918.6|47878.6|47903.6|47863.6|47933.5|47893.5|47903.5|47863.5|2
1677132900000|2023-02-23 06:15:00|47898.6|47858.6|47888.6|47848.6|47918.9|47878.9|47888.6|47848.6|7
1677133200000|2023-02-23 06:20:00|47888.5|47848.5|47888.5|47848.5|47898.5|47858.5|47883.6|47843.6|1
1677133500000|2023-02-23 06:25:00|47883.6|47843.6|47908.4|47868.4|47918.4|47878.4|47883.6|47843.6|9
1677133800000|2023-02-23 06:30:00|47908.5|47868.5|47933.4|47893.4|47938.4|47898.4|47908.3|47868.3|21
1677134100000|2023-02-23 06:35:00|47938.3|47898.3|47923.3|47883.3|47938.6|47898.6|47918.2|47878.2|2
1677134400000|2023-02-23 06:40:00|47918.3|47878.3|47913.3|47873.3|47928.3|47888.3|47908.1|47868.1|6
1677134700000|2023-02-23 06:45:00|47918.1|47878.1|47913.2|47873.2|47918.1|47878.1|47908|47868|0
1677135000000|2023-02-23 06:50:00|47913|47873|47912.9|47872.9|47918|47878|47908|47868|0
1677135300000|2023-02-23 06:55:00|47908.1|47868.1|47913|47873|47917.9|47877.9|47907.9|47867.9|0
1677135600000|2023-02-23 07:00:00|47912.9|47872.9|47887.8|47847.8|47917.9|47877.9|47887.8|47847.8|0
1677135900000|2023-02-23 07:05:00|47892.6|47852.6|47907.7|47867.7|47907.8|47867.8|47887.7|47847.7|0
1677136200000|2023-02-23 07:10:00|47902.8|47862.8|47927.6|47887.6|47927.6|47887.6|47897.7|47857.7|8
1677136500000|2023-02-23 07:15:00|47927.5|47887.5|47932.5|47892.5|47937.4|47897.4|47917.4|47877.4|5
1677136800000|2023-02-23 07:20:00|47942.2|47902.2|47962|47922|47977.4|47937.4|47937.4|47897.4|15
1677137100000|2023-02-23 07:25:00|47967|47927|47982.1|47942.1|47997.1|47957.1|47967|47927|23
1677137400000|2023-02-23 07:30:00|47981.9|47941.9|47986.5|47946.5|48007.2|47967.2|47981.9|47941.9|40
1677137700000|2023-02-23 07:35:00|47991.4|47951.4|47971.5|47931.5|47991.4|47951.4|47971.5|47931.5|5
1677138000000|2023-02-23 07:40:00|47976.5|47936.5|47986.4|47946.4|47991.4|47951.4|47966.4|47926.4|1
1677138300000|2023-02-23 07:45:00|47991.4|47951.4|47941.1|47901.1|47996.5|47956.5|47941.1|47901.1|116
1677138600000|2023-02-23 07:50:00|47946|47906|47925.9|47885.9|47946.1|47906.1|47925.9|47885.9|5
1677138900000|2023-02-23 07:55:00|47921.1|47881.1|47931.4|47891.4|47946.1|47906.1|47911.3|47871.3|48
1677139200000|2023-02-23 08:00:00|47936.3|47896.3|47956.4|47916.4|47971.5|47931.5|47936.3|47896.3|29
1677139500000|2023-02-23 08:05:00|47956.3|47916.3|47976.2|47936.2|47976.2|47936.2|47956.3|47916.3|5
1677139800000|2023-02-23 08:10:00|47971.4|47931.4|47951.4|47911.4|47971.4|47931.4|47941.3|47901.3|2
1677140100000|2023-02-23 08:15:00|47956.3|47916.3|47976.3|47936.3|47981.3|47941.3|47941.2|47901.2|39
1677140400000|2023-02-23 08:20:00|47971.3|47931.3|47991.1|47951.1|48006.1|47966.1|47951.3|47911.3|30
1677140700000|2023-02-23 08:25:00|47986.1|47946.1|47976|47936|47996.1|47956.1|47976|47936|16
1677141000000|2023-02-23 08:30:00|47971.1|47931.1|47965.9|47925.9|47976.1|47936.1|47956.1|47916.1|66
1677141300000|2023-02-23 08:35:00|47965.6|47925.6|47965.7|47925.7|47965.8|47925.8|47950.6|47910.6|47
1677141600000|2023-02-23 08:40:00|47965.8|47925.8|47951|47911|47965.8|47925.8|47950.9|47910.9|217
1677141900000|2023-02-23 08:45:00|47956|47916|47965.7|47925.7|47970.8|47930.8|47946|47906|6
1677142200000|2023-02-23 08:50:00|47960.8|47920.8|47945.9|47905.9|47975.9|47935.9|47945.9|47905.9|1
1677142500000|2023-02-23 08:55:00|47946|47906|47925.8|47885.8|47950.9|47910.9|47925.8|47885.8|0
1677142800000|2023-02-23 09:00:00|47925.6|47885.6|47930.8|47890.8|47935.9|47895.9|47915.9|47875.9|5
1677143100000|2023-02-23 09:05:00|47935.8|47895.8|47920.6|47880.6|47935.8|47895.8|47915.7|47875.7|62
1677143400000|2023-02-23 09:10:00|47895.7|47855.7|47895.8|47855.8|47901.2|47861.2|47890.9|47850.9|109
1677143700000|2023-02-23 09:15:00|47905.8|47865.8|47881.1|47841.1|47905.8|47865.8|47881.1|47841.1|1
1677144000000|2023-02-23 09:20:00|47886|47846|47886|47846|47891.2|47851.2|47881|47841|18
1677144300000|2023-02-23 09:25:00|47886.1|47846.1|47885.8|47845.8|47891.1|47851.1|47885.7|47845.7|31
1677144600000|2023-02-23 09:30:00|47885.9|47845.9|47871.1|47831.1|47890.6|47850.6|47871|47831|23
1677144900000|2023-02-23 09:35:00|47875.9|47835.9|47880.7|47840.7|47885.8|47845.8|47871.1|47831.1|26
1677145200000|2023-02-23 09:40:00|47875.7|47835.7|47785.6|47745.6|47885.6|47845.6|47775.7|47735.7|115
1677145500000|2023-02-23 09:45:00|47780.6|47740.6|47775.6|47735.6|47785.6|47745.6|47765.5|47725.5|13
1677145800000|2023-02-23 09:50:00|47775.5|47735.5|47745.2|47705.2|47780.4|47740.4|47740.2|47700.2|7
1677146100000|2023-02-23 09:55:00|47740.3|47700.3|47725.4|47685.4|47745.2|47705.2|47725.4|47685.4|16
1677146400000|2023-02-23 10:00:00|47725.2|47685.2|47715.3|47675.3|47725.3|47685.3|47710.4|47670.4|8
1677146700000|2023-02-23 10:05:00|47725.3|47685.3|47714.9|47674.9|47725.4|47685.4|47704.9|47664.9|84
1677147000000|2023-02-23 10:10:00|47709.9|47669.9|47704.9|47664.9|47724.7|47684.7|47704.9|47664.9|42
1677147300000|2023-02-23 10:15:00|47714.9|47674.9|47674.8|47634.8|47714.9|47674.9|47674.8|47634.8|43
1677147600000|2023-02-23 10:20:00|47674.7|47634.7|47639.7|47599.7|47674.7|47634.7|47639.7|47599.7|35
1677147900000|2023-02-23 10:25:00|47639.5|47599.5|47624.9|47584.9|47639.5|47599.5|47624.9|47584.9|32
1677148200000|2023-02-23 10:30:00|47624.8|47584.8|47634.8|47594.8|47634.8|47594.8|47624.8|47584.8|71
1677148500000|2023-02-23 10:35:00|47629.8|47589.8|47609.7|47569.7|47629.8|47589.8|47604.7|47564.7|30
1677148800000|2023-02-23 10:40:00|47614.5|47574.5|47624.2|47584.2|47634.7|47594.7|47594.6|47554.6|98
1677149100000|2023-02-23 10:45:00|47619.2|47579.2|47629.2|47589.2|47634.4|47594.4|47604.3|47564.3|20
1677149400000|2023-02-23 10:50:00|47629.1|47589.1|47608.9|47568.9|47629.2|47589.2|47599.3|47559.3|30
1677149700000|2023-02-23 10:55:00|47604|47564|47643.8|47603.8|47644.1|47604.1|47593.7|47553.7|36
1677150000000|2023-02-23 11:00:00|47638.9|47598.9|47604.2|47564.2|47644.1|47604.1|47604.2|47564.2|32
1677150300000|2023-02-23 11:05:00|47604.1|47564.1|47624|47584|47654|47614|47599.2|47559.2|60
1677150600000|2023-02-23 11:10:00|47619.1|47579.1|47618.8|47578.8|47623.9|47583.9|47613.9|47573.9|2
1677150900000|2023-02-23 11:15:00|47609.1|47569.1|47613.7|47573.7|47618.6|47578.6|47593.8|47553.8|22
1677151200000|2023-02-23 11:20:00|47618.6|47578.6|47593.1|47553.1|47623.4|47583.4|47593.1|47553.1|34
1677151500000|2023-02-23 11:25:00|47603.1|47563.1|47613.3|47573.3|47613.3|47573.3|47603.1|47563.1|47
1677151800000|2023-02-23 11:30:00|47613.2|47573.2|47633.3|47593.3|47638.5|47598.5|47613.2|47573.2|161
1677152100000|2023-02-23 11:35:00|47633.6|47593.6|47623.5|47583.5|47633.6|47593.6|47613.6|47573.6|78
1677152400000|2023-02-23 11:40:00|47623.4|47583.4|47623.4|47583.4|47623.4|47583.4|47618.4|47578.4|3
1677152700000|2023-02-23 11:45:00|47618.4|47578.4|47623.3|47583.3|47623.4|47583.4|47613.1|47573.1|48
1677153000000|2023-02-23 11:50:00|47623.1|47583.1|47623.2|47583.2|47623.3|47583.3|47623|47583|18
1677153300000|2023-02-23 11:55:00|47623.1|47583.1|47622.9|47582.9|47633.3|47593.3|47618.2|47578.2|15
1677153600000|2023-02-23 12:00:00|47618|47578|47667.7|47627.7|47672.8|47632.8|47613|47573|48
1677153900000|2023-02-23 12:05:00|47667.8|47627.8|47677.7|47637.7|47682.5|47642.5|47652.5|47612.5|116
1677154200000|2023-02-23 12:10:00|47677.6|47637.6|47717.7|47677.7|47732.4|47692.4|47672.5|47632.5|66
1677154500000|2023-02-23 12:15:00|47722.6|47682.6|47707.7|47667.7|47727.5|47687.5|47692.6|47652.6|14
1677154800000|2023-02-23 12:20:00|47707.6|47667.6|47737.2|47697.2|47742.3|47702.3|47702.6|47662.6|15
1677155100000|2023-02-23 12:25:00|47737.1|47697.1|47732.1|47692.1|47752.3|47712.3|47732.1|47692.1|16
1677155400000|2023-02-23 12:30:00|47727|47687|47742|47702|47742.1|47702.1|47707.2|47667.2|10
1677155700000|2023-02-23 12:35:00|47737.1|47697.1|47752.2|47712.2|47752.2|47712.2|47732.1|47692.1|36
1677156000000|2023-02-23 12:40:00|47752.1|47712.1|47752|47712|47781.9|47741.9|47742.3|47702.3|21
1677156300000|2023-02-23 12:45:00|47752.2|47712.2|47747.1|47707.1|47772.4|47732.4|47742.2|47702.2|91
1677156600000|2023-02-23 12:50:00|47737.1|47697.1|47707.2|47667.2|47737.4|47697.4|47682|47642|91
1677156900000|2023-02-23 12:55:00|47707|47667|47717.3|47677.3|47722.3|47682.3|47657.1|47617.1|103
1677157200000|2023-02-23 13:00:00|47717.4|47677.4|47667.1|47627.1|47722.3|47682.3|47657.4|47617.4|42
1677157500000|2023-02-23 13:05:00|47657.3|47617.3|47657.1|47617.1|47672.3|47632.3|47657.1|47617.1|24
1677157800000|2023-02-23 13:10:00|47657.3|47617.3|47687.3|47647.3|47697.3|47657.3|47647.3|47607.3|123
1677158100000|2023-02-23 13:15:00|47692.3|47652.3|47687.1|47647.1|47697.3|47657.3|47682.1|47642.1|22
1677158400000|2023-02-23 13:20:00|47692.2|47652.2|47662.1|47622.1|47692.2|47652.2|47662.1|47622.1|14
1677158700000|2023-02-23 13:25:00|47662.2|47622.2|47672|47632|47682.2|47642.2|47662|47622|30
1677159000000|2023-02-23 13:30:00|47672.1|47632.1|47661.9|47621.9|47677|47637|47627|47587|43
1677159300000|2023-02-23 13:35:00|47662.2|47622.2|47661.8|47621.8|47691.9|47651.9|47651.9|47611.9|26
1677159600000|2023-02-23 13:40:00|47656.8|47616.8|47676.5|47636.5|47686.4|47646.4|47636.5|47596.5|173
1677162600000|2023-02-23 14:30:00|47665.4|47625.4|47959.9|47919.9|47984.8|47944.8|47610.7|47570.7|1174
1677162900000|2023-02-23 14:35:00|47964.8|47924.8|47834.3|47794.3|48009.6|47969.6|47809.4|47769.4|756
1677163200000|2023-02-23 14:40:00|47839.1|47799.1|47783.7|47743.7|47909|47869|47769|47729|1008
1677163500000|2023-02-23 14:45:00|47793.5|47753.5|47678.6|47638.6|47793.5|47753.5|47628.7|47588.7|704
1677163800000|2023-02-23 14:50:00|47683.6|47643.6|47703.9|47663.9|47728.5|47688.5|47623.9|47583.9|709
1677164100000|2023-02-23 14:55:00|47699|47659|47678|47638|47718.1|47678.1|47648.3|47608.3|646
1677164400000|2023-02-23 15:00:00|47673.1|47633.1|47687.2|47647.2|47772.7|47732.7|47673|47633|856
1677164700000|2023-02-23 15:05:00|47697.1|47657.1|47737|47697|47747|47707|47657.2|47617.2|1135
1677165000000|2023-02-23 15:10:00|47741.9|47701.9|47751.5|47711.5|47807|47767|47716.6|47676.6|914
1677165300000|2023-02-23 15:15:00|47751.4|47711.4|47827.6|47787.6|47847.7|47807.7|47726.8|47686.8|258
1677165600000|2023-02-23 15:20:00|47827.8|47787.8|47747.6|47707.6|47857.7|47817.7|47747.5|47707.5|240
1677165900000|2023-02-23 15:25:00|47737.6|47697.6|47717.6|47677.6|47757.6|47717.6|47707.8|47667.8|143
1677166200000|2023-02-23 15:30:00|47717.5|47677.5|47677.8|47637.8|47717.5|47677.5|47598|47558|365
1677166500000|2023-02-23 15:35:00|47672.8|47632.8|47678.2|47638.2|47777.6|47737.6|47662.8|47622.8|305
1677166800000|2023-02-23 15:40:00|47673.1|47633.1|47688.2|47648.2|47718.1|47678.1|47658.1|47618.1|510
1677167100000|2023-02-23 15:45:00|47683.2|47643.2|47658.3|47618.3|47738.4|47698.4|47658.2|47618.2|264
1677167400000|2023-02-23 15:50:00|47668.2|47628.2|47623.1|47583.1|47673.3|47633.3|47608.1|47568.1|267
1677167700000|2023-02-23 15:55:00|47618.2|47578.2|47628.1|47588.1|47648|47608|47598.2|47558.2|140
1677168000000|2023-02-23 16:00:00|47638.1|47598.1|47618.1|47578.1|47658.1|47618.1|47603.1|47563.1|337
1677168300000|2023-02-23 16:05:00|47608.3|47568.3|47608.2|47568.2|47638.1|47598.1|47598.1|47558.1|162
1677168600000|2023-02-23 16:10:00|47612.9|47572.9|47603.1|47563.1|47628.2|47588.2|47593.1|47553.1|101
1677168900000|2023-02-23 16:15:00|47598.1|47558.1|47652.9|47612.9|47677.8|47637.8|47598.1|47558.1|107
1677169200000|2023-02-23 16:20:00|47653|47613|47688|47648|47708|47668|47638|47598|535
1677169500000|2023-02-23 16:25:00|47693|47653|47733|47693|47758.2|47718.2|47683.1|47643.1|213
1677169800000|2023-02-23 16:30:00|47728.1|47688.1|47647.7|47607.7|47738|47698|47637.7|47597.7|284
1677170100000|2023-02-23 16:35:00|47642.7|47602.7|47687.8|47647.8|47697.6|47657.6|47607.7|47567.7|116
1677170400000|2023-02-23 16:40:00|47687.6|47647.6|47658|47618|47722.7|47682.7|47607.9|47567.9|127
1677170700000|2023-02-23 16:45:00|47657.9|47617.9|47647.9|47607.9|47668|47628|47617.9|47577.9|84
1677171000000|2023-02-23 16:50:00|47647.8|47607.8|47652.9|47612.9|47657.7|47617.7|47627.8|47587.8|205
1677171300000|2023-02-23 16:55:00|47653|47613|47597.7|47557.7|47657.9|47617.9|47592.7|47552.7|220
1677171600000|2023-02-23 17:00:00|47602.7|47562.7|47642.5|47602.5|47647.5|47607.5|47577.8|47537.8|179
1677171900000|2023-02-23 17:05:00|47647.5|47607.5|47667.7|47627.7|47717.6|47677.6|47647.5|47607.5|139
1677172200000|2023-02-23 17:10:00|47667.6|47627.6|47617.4|47577.4|47677.5|47637.5|47607.4|47567.4|113
1677172500000|2023-02-23 17:15:00|47612.5|47572.5|47617.5|47577.5|47637.5|47597.5|47607.5|47567.5|135
1677172800000|2023-02-23 17:20:00|47612.6|47572.6|47652.4|47612.4|47667.3|47627.3|47607.6|47567.6|116
1677173100000|2023-02-23 17:25:00|47647.5|47607.5|47637.1|47597.1|47707.2|47667.2|47622.4|47582.4|143
1677173400000|2023-02-23 17:30:00|47637.2|47597.2|47627.2|47587.2|47657.2|47617.2|47622.3|47582.3|116
1677173700000|2023-02-23 17:35:00|47617.4|47577.4|47696.9|47656.9|47712.2|47672.2|47617.3|47577.3|191
1677174000000|2023-02-23 17:40:00|47692|47652|47666.8|47626.8|47696.9|47656.9|47647|47607|120
1677174300000|2023-02-23 17:45:00|47666.9|47626.9|47627.1|47587.1|47666.9|47626.9|47617.1|47577.1|274
1677174600000|2023-02-23 17:50:00|47632|47592|47632.2|47592.2|47647.1|47607.1|47617.1|47577.1|87
1677174900000|2023-02-23 17:55:00|47637.1|47597.1|47646.7|47606.7|47656.7|47616.7|47617.2|47577.2|238
1677175200000|2023-02-23 18:00:00|47636.9|47596.9|47676.7|47636.7|47676.7|47636.7|47636.4|47596.4|432
1677175500000|2023-02-23 18:05:00|47676.6|47636.6|47651.5|47611.5|47676.6|47636.6|47636.4|47596.4|471
1677175800000|2023-02-23 18:10:00|47656.4|47616.4|47696.4|47656.4|47726.2|47686.2|47646.5|47606.5|144
1677176100000|2023-02-23 18:15:00|47701.3|47661.3|47741.2|47701.2|47746|47706|47686.3|47646.3|62
1677176400000|2023-02-23 18:20:00|47736.3|47696.3|47835.9|47795.9|47850.8|47810.8|47731.2|47691.2|465
1677176700000|2023-02-23 18:25:00|47831|47791|47806.2|47766.2|47855.7|47815.7|47796.3|47756.3|177
1677177000000|2023-02-23 18:30:00|47806.1|47766.1|47856.2|47816.2|47866.2|47826.2|47806.1|47766.1|104
1677177300000|2023-02-23 18:35:00|47846.2|47806.2|47826.5|47786.5|47856.3|47816.3|47816.6|47776.6|595
1677177600000|2023-02-23 18:40:00|47826.6|47786.6|47816.5|47776.5|47836.5|47796.5|47816.3|47776.3|70
1677177900000|2023-02-23 18:45:00|47821.5|47781.5|47801|47761|47846.2|47806.2|47775.9|47735.9|275
1677178200000|2023-02-23 18:50:00|47796|47756|47861.1|47821.1|47866.1|47826.1|47795.7|47755.7|169
1677178500000|2023-02-23 18:55:00|47866|47826|47825.9|47785.9|47876|47836|47820.9|47780.9|130
1677178800000|2023-02-23 19:00:00|47830.8|47790.8|47915.7|47875.7|47935.8|47895.8|47830.8|47790.8|143
1677179100000|2023-02-23 19:05:00|47910.8|47870.8|47875.6|47835.6|47925.5|47885.5|47865.6|47825.6|303
1677179400000|2023-02-23 19:10:00|47875.5|47835.5|47845.1|47805.1|47915.4|47875.4|47835.1|47795.1|967
1677179700000|2023-02-23 19:15:00|47855.1|47815.1|47884.9|47844.9|47895|47855|47839.7|47799.7|729
1677200400000|2023-02-24 01:00:00|47924.1|47884.1|47943.8|47903.8|47943.8|47903.8|47884|47844|167
1677200700000|2023-02-24 01:05:00|47933.8|47893.8|47944|47904|47949|47909|47923.9|47883.9|22
1677201000000|2023-02-24 01:10:00|47943.9|47903.9|47903.9|47863.9|47948.9|47908.9|47879|47839|28
1677201300000|2023-02-24 01:15:00|47898.9|47858.9|47873.7|47833.7|47903.9|47863.9|47844|47804|52
1677201600000|2023-02-24 01:20:00|47873.6|47833.6|47863.8|47823.8|47873.7|47833.7|47848.8|47808.8|9
1677201900000|2023-02-24 01:25:00|47863.7|47823.7|47863.6|47823.6|47878.7|47838.7|47858.7|47818.7|6
1677202200000|2023-02-24 01:30:00|47863.5|47823.5|47913.4|47873.4|47918.5|47878.5|47838.7|47798.7|20
1677202500000|2023-02-24 01:35:00|47913.5|47873.5|47923.4|47883.4|47923.4|47883.4|47903.4|47863.4|4
1677202800000|2023-02-24 01:40:00|47918.5|47878.5|47948.2|47908.2|47968.6|47928.6|47918.4|47878.4|22
1677203100000|2023-02-24 01:45:00|47958.2|47918.2|47973.1|47933.1|47983.2|47943.2|47958.2|47918.2|29
1677203400000|2023-02-24 01:50:00|47978|47938|47982.9|47942.9|47988.1|47948.1|47957.9|47917.9|58
1677203700000|2023-02-24 01:55:00|47982.8|47942.8|47947.9|47907.9|47982.8|47942.8|47947.9|47907.9|9
1677204000000|2023-02-24 02:00:00|47952.9|47912.9|47967.8|47927.8|47978|47938|47947.9|47907.9|23
1677204300000|2023-02-24 02:05:00|47972.7|47932.7|47967.7|47927.7|47977.7|47937.7|47957.8|47917.8|5
1677204600000|2023-02-24 02:10:00|47972.6|47932.6|47967.5|47927.5|47977.6|47937.6|47962.5|47922.5|8
1677204900000|2023-02-24 02:15:00|47972.5|47932.5|47927.5|47887.5|47972.5|47932.5|47917.5|47877.5|18
1677205200000|2023-02-24 02:20:00|47927.4|47887.4|47902.6|47862.6|47927.6|47887.6|47897.7|47857.7|18
1677205500000|2023-02-24 02:25:00|47902.2|47862.2|47877.5|47837.5|47902.2|47862.2|47877.3|47837.3|40
1677205800000|2023-02-24 02:30:00|47892.3|47852.3|47922.3|47882.3|47937.1|47897.1|47892.3|47852.3|43
1677206100000|2023-02-24 02:35:00|47917.4|47877.4|47882.2|47842.2|47927.2|47887.2|47877.3|47837.3|31
1677206400000|2023-02-24 02:40:00|47887.1|47847.1|47882.2|47842.2|47897.1|47857.1|47882.1|47842.1|7
1677206700000|2023-02-24 02:45:00|47882.1|47842.1|47882.1|47842.1|47897.1|47857.1|47877.1|47837.1|2
1677207000000|2023-02-24 02:50:00|47882|47842|47882|47842|47887|47847|47877|47837|2
1677207300000|2023-02-24 02:55:00|47881.9|47841.9|47872|47832|47881.9|47841.9|47872|47832|5
1677207600000|2023-02-24 03:00:00|47871.9|47831.9|47896.8|47856.8|47901.7|47861.7|47871.9|47831.9|24
1677207900000|2023-02-24 03:05:00|47896.7|47856.7|47911.6|47871.6|47916.7|47876.7|47891.8|47851.8|2
1677208200000|2023-02-24 03:10:00|47911.7|47871.7|47871.7|47831.7|47916.7|47876.7|47871.7|47831.7|20
1677208500000|2023-02-24 03:15:00|47871.8|47831.8|47876.6|47836.6|47886.7|47846.7|47856.7|47816.7|15
1677208800000|2023-02-24 03:20:00|47871.6|47831.6|47871.5|47831.5|47876.6|47836.6|47856.6|47816.6|17
1677209100000|2023-02-24 03:25:00|47871.6|47831.6|47881.4|47841.4|47891.4|47851.4|47866.5|47826.5|5
1677209400000|2023-02-24 03:30:00|47881.3|47841.3|47871.4|47831.4|47881.3|47841.3|47871.3|47831.3|1
1677209700000|2023-02-24 03:35:00|47871.3|47831.3|47876.1|47836.1|47876.3|47836.3|47871.2|47831.2|36
1677210000000|2023-02-24 03:40:00|47876.2|47836.2|47871.1|47831.1|47886.1|47846.1|47871.1|47831.1|17
1677210300000|2023-02-24 03:45:00|47866.1|47826.1|47871|47831|47876|47836|47866|47826|1
1677210600000|2023-02-24 03:50:00|47866|47826|47860.9|47820.9|47866|47826|47856|47816|2
1677210900000|2023-02-24 03:55:00|47865.8|47825.8|47860.8|47820.8|47870.8|47830.8|47860.8|47820.8|0
1677211200000|2023-02-24 04:00:00|47860.9|47820.9|47875.8|47835.8|47880.8|47840.8|47860.9|47820.9|4
1677211500000|2023-02-24 04:05:00|47880.7|47840.7|47880.7|47840.7|47880.7|47840.7|47880.7|47840.7|4
1677211800000|2023-02-24 04:10:00|47880.6|47840.6|47870.6|47830.6|47880.6|47840.6|47870.5|47830.5|1
1677212100000|2023-02-24 04:15:00|47870.5|47830.5|47870.5|47830.5|47870.5|47830.5|47860.5|47820.5|2
1677212400000|2023-02-24 04:20:00|47870.4|47830.4|47890.3|47850.3|47890.3|47850.3|47870.4|47830.4|8
1677212700000|2023-02-24 04:25:00|47890.2|47850.2|47895.3|47855.3|47900.3|47860.3|47885.3|47845.3|11
1677213000000|2023-02-24 04:30:00|47890.4|47850.4|47880.3|47840.3|47895.4|47855.4|47880.2|47840.2|13
1677213300000|2023-02-24 04:35:00|47880.2|47840.2|47880.3|47840.3|47885.3|47845.3|47875.3|47835.3|6
1677213600000|2023-02-24 04:40:00|47880.2|47840.2|47890.2|47850.2|47905.2|47865.2|47880.2|47840.2|23
1677213900000|2023-02-24 04:45:00|47895.1|47855.1|47885.1|47845.1|47905.2|47865.2|47885.1|47845.1|9
1677214200000|2023-02-24 04:50:00|47885.2|47845.2|47915.2|47875.2|47915.2|47875.2|47875|47835|20
1677214500000|2023-02-24 04:55:00|47915.1|47875.1|47910.1|47870.1|47915.3|47875.3|47900.1|47860.1|14
1677214800000|2023-02-24 05:00:00|47910|47870|47900|47860|47910.1|47870.1|47900|47860|4
1677215100000|2023-02-24 05:05:00|47904.9|47864.9|47879.9|47839.9|47905|47865|47870|47830|4
1677215400000|2023-02-24 05:10:00|47875|47835|47879.8|47839.8|47884.9|47844.9|47874.9|47834.9|17
1677215700000|2023-02-24 05:15:00|47874.9|47834.9|47869.6|47829.6|47874.9|47834.9|47864.7|47824.7|6
1677216000000|2023-02-24 05:20:00|47869.7|47829.7|47874.6|47834.6|47874.7|47834.7|47869.6|47829.6|12
1677216300000|2023-02-24 05:25:00|47869.7|47829.7|47869.6|47829.6|47874.6|47834.6|47864.6|47824.6|4
1677216600000|2023-02-24 05:30:00|47874.5|47834.5|47904.4|47864.4|47914.5|47874.5|47869.5|47829.5|14
1677216900000|2023-02-24 05:35:00|47909.4|47869.4|47899.4|47859.4|47914.4|47874.4|47899.4|47859.4|5
1677217200000|2023-02-24 05:40:00|47904.4|47864.4|47884.3|47844.3|47909.4|47869.4|47879.3|47839.3|6
1677217500000|2023-02-24 05:45:00|47879.3|47839.3|47889.2|47849.2|47894.3|47854.3|47879.3|47839.3|0
1677217800000|2023-02-24 05:50:00|47894.1|47854.1|47909|47869|47909|47869|47879.2|47839.2|3
1677218100000|2023-02-24 05:55:00|47908.9|47868.9|47909|47869|47914|47874|47908.9|47868.9|2
1677218400000|2023-02-24 06:00:00|47913.9|47873.9|47903.9|47863.9|47914|47874|47903.9|47863.9|1
1677218700000|2023-02-24 06:05:00|47903.8|47863.8|47908.8|47868.8|47908.9|47868.9|47893.9|47853.9|3
1677219000000|2023-02-24 06:10:00|47913.8|47873.8|47898.8|47858.8|47913.8|47873.8|47893.8|47853.8|10
1677219300000|2023-02-24 06:15:00|47893.8|47853.8|47888.6|47848.6|47893.8|47853.8|47883.8|47843.8|5
1677219600000|2023-02-24 06:20:00|47883.6|47843.6|47873.5|47833.5|47893.5|47853.5|47873.5|47833.5|5
1677219900000|2023-02-24 06:25:00|47868.5|47828.5|47878.5|47838.5|47878.5|47838.5|47863.5|47823.5|9
1677220200000|2023-02-24 06:30:00|47883.5|47843.5|47913.3|47873.3|47923.4|47883.4|47883.4|47843.4|11
1677220500000|2023-02-24 06:35:00|47913.4|47873.4|47968.2|47928.2|47973.2|47933.2|47903.3|47863.3|20
1677220800000|2023-02-24 06:40:00|47948.2|47908.2|47963.2|47923.2|47983.2|47943.2|47948.2|47908.2|72
1677221100000|2023-02-24 06:45:00|47958.2|47918.2|47963.1|47923.1|47978.2|47938.2|47958.2|47918.2|7
1677221400000|2023-02-24 06:50:00|47963|47923|47938|47898|47963|47923|47937.9|47897.9|15
1677221700000|2023-02-24 06:55:00|47937.9|47897.9|47937.8|47897.8|47942.9|47902.9|47928|47888|10
1677222000000|2023-02-24 07:00:00|47937.9|47897.9|47907.7|47867.7|47942.8|47902.8|47902.8|47862.8|4
1677222300000|2023-02-24 07:05:00|47902.8|47862.8|47907.7|47867.7|47912.7|47872.7|47892.8|47852.8|4
1677222600000|2023-02-24 07:10:00|47907.6|47867.6|47937.6|47897.6|47937.6|47897.6|47907.6|47867.6|2
1677222900000|2023-02-24 07:15:00|47932.7|47892.7|47932.5|47892.5|47942.6|47902.6|47932.5|47892.5|5
1677223200000|2023-02-24 07:20:00|47937.5|47897.5|47977.5|47937.5|47982.5|47942.5|47937.5|47897.5|24
1677223500000|2023-02-24 07:25:00|47977.4|47937.4|47962.4|47922.4|47977.5|47937.5|47957.4|47917.4|16
1677223800000|2023-02-24 07:30:00|47967.3|47927.3|47937.3|47897.3|47967.3|47927.3|47932.3|47892.3|4
1677224100000|2023-02-24 07:35:00|47942.2|47902.2|47977.3|47937.3|47977.4|47937.4|47937.2|47897.2|31
1677224400000|2023-02-24 07:40:00|47977.2|47937.2|48077|48037|48082.1|48042.1|47972.3|47932.3|87
1677224700000|2023-02-24 07:45:00|48077.1|48037.1|48122.1|48082.1|48132.1|48092.1|48077|48037|65
1677225000000|2023-02-24 07:50:00|48117.1|48077.1|48142|48102|48161.9|48121.9|48112.1|48072.1|54
1677225300000|2023-02-24 07:55:00|48132|48092|48167|48127|48177|48137|48116.9|48076.9|119
1677225600000|2023-02-24 08:00:00|48166.9|48126.9|48127|48087|48167|48127|48127|48087|92
1677225900000|2023-02-24 08:05:00|48132|48092|48141.9|48101.9|48176.9|48136.9|48132|48092|61
1677226200000|2023-02-24 08:10:00|48151.9|48111.9|48216.7|48176.7|48221.7|48181.7|48151.9|48111.9|62
1677226500000|2023-02-24 08:15:00|48211.7|48171.7|48151.5|48111.5|48211.7|48171.7|48151.5|48111.5|42
1677226800000|2023-02-24 08:20:00|48146.5|48106.5|48146.6|48106.6|48161.4|48121.4|48141.6|48101.6|28
1677227100000|2023-02-24 08:25:00|48141.6|48101.6|48141.6|48101.6|48151.6|48111.6|48131.7|48091.7|32
1677227400000|2023-02-24 08:30:00|48136.6|48096.6|48156.4|48116.4|48161.4|48121.4|48136.6|48096.6|61
1677227700000|2023-02-24 08:35:00|48151.4|48111.4|48146.4|48106.4|48156.4|48116.4|48141.4|48101.4|15
1677228000000|2023-02-24 08:40:00|48146.3|48106.3|48081.3|48041.3|48146.3|48106.3|48081.3|48041.3|149
1677228300000|2023-02-24 08:45:00|48071.3|48031.3|48071.2|48031.2|48071.3|48031.3|48056.2|48016.2|19
1677228600000|2023-02-24 08:50:00|48066.2|48026.2|48116.2|48076.2|48116.3|48076.3|48066.2|48026.2|27
1677228900000|2023-02-24 08:55:00|48126.2|48086.2|48111.1|48071.1|48126.2|48086.2|48111.1|48071.1|28
1677229200000|2023-02-24 09:00:00|48106|48066|48086|48046|48106.1|48066.1|48081|48041|8
1677229500000|2023-02-24 09:05:00|48085.9|48045.9|48071|48031|48091.1|48051.1|48061.1|48021.1|15
1677229800000|2023-02-24 09:10:00|48066.1|48026.1|48045.9|48005.9|48071|48031|48045.9|48005.9|36
1677230100000|2023-02-24 09:15:00|48055.9|48015.9|48065.8|48025.8|48070.9|48030.9|48051|48011|13
1677230400000|2023-02-24 09:20:00|48055.9|48015.9|48060.8|48020.8|48070.8|48030.8|48055.8|48015.8|12
1677230700000|2023-02-24 09:25:00|48055.8|48015.8|48055.7|48015.7|48060.8|48020.8|48055.7|48015.7|1
1677231000000|2023-02-24 09:30:00|48060.7|48020.7|48065.6|48025.6|48100.6|48060.6|48045.7|48005.7|88
1677231300000|2023-02-24 09:35:00|48080.6|48040.6|48100.6|48060.6|48100.6|48060.6|48080.6|48040.6|52
1677231600000|2023-02-24 09:40:00|48110.5|48070.5|48100.4|48060.4|48110.5|48070.5|48100.4|48060.4|27
1677231900000|2023-02-24 09:45:00|48110.3|48070.3|48110.4|48070.4|48120.4|48080.4|48090.4|48050.4|31
1677232200000|2023-02-24 09:50:00|48115.4|48075.4|48115.5|48075.5|48120.4|48080.4|48095.4|48055.4|53
1677232500000|2023-02-24 09:55:00|48110.4|48070.4|48140.5|48100.5|48150.4|48110.4|48105.5|48065.5|47
1677232800000|2023-02-24 10:00:00|48140.4|48100.4|48110.3|48070.3|48150.4|48110.4|48105.4|48065.4|37
1677233100000|2023-02-24 10:05:00|48105.4|48065.4|48095.2|48055.2|48110.3|48070.3|48080.4|48040.4|30
1677233400000|2023-02-24 10:10:00|48095.1|48055.1|48105.2|48065.2|48110.2|48070.2|48095.1|48055.1|32
1677233700000|2023-02-24 10:15:00|48110.1|48070.1|48110.1|48070.1|48110.1|48070.1|48100.1|48060.1|50
1677234000000|2023-02-24 10:20:00|48120|48080|48135|48095|48140|48100|48120|48080|111
1677234300000|2023-02-24 10:25:00|48140|48100|48129.9|48089.9|48144.9|48104.9|48129.9|48089.9|85
1677234600000|2023-02-24 10:30:00|48119.9|48079.9|48124.8|48084.8|48129.9|48089.9|48119.9|48079.9|22
1677234900000|2023-02-24 10:35:00|48129.8|48089.8|48114.7|48074.7|48139.8|48099.8|48114.7|48074.7|30
1677235200000|2023-02-24 10:40:00|48094.6|48054.6|48099.5|48059.5|48109.5|48069.5|48089.6|48049.6|22
1677235500000|2023-02-24 10:45:00|48094.5|48054.5|48104.4|48064.4|48109.4|48069.4|48094.5|48054.5|13
1677235800000|2023-02-24 10:50:00|48109.3|48069.3|48129.4|48089.4|48129.4|48089.4|48104.4|48064.4|66
1677236100000|2023-02-24 10:55:00|48129.3|48089.3|48149.2|48109.2|48159.3|48119.3|48129.3|48089.3|11
1677236400000|2023-02-24 11:00:00|48159.2|48119.2|48169.2|48129.2|48169.2|48129.2|48149.3|48109.3|45
1677236700000|2023-02-24 11:05:00|48189.2|48149.2|48164.2|48124.2|48199.2|48159.2|48164.2|48124.2|63
1677237000000|2023-02-24 11:10:00|48169.1|48129.1|48139|48099|48169.2|48129.2|48139|48099|178
1677237300000|2023-02-24 11:15:00|48134.1|48094.1|48149|48109|48154.1|48114.1|48134|48094|221
1677237600000|2023-02-24 11:20:00|48154.1|48114.1|48148.9|48108.9|48154.1|48114.1|48139.1|48099.1|23
1677237900000|2023-02-24 11:25:00|48149|48109|48158.9|48118.9|48169|48129|48149|48109|38
1677238200000|2023-02-24 11:30:00|48158.8|48118.8|48143.8|48103.8|48168.8|48128.8|48143.8|48103.8|60
1677238500000|2023-02-24 11:35:00|48148.8|48108.8|48113.7|48073.7|48148.8|48108.8|48098.7|48058.7|73
1677238800000|2023-02-24 11:40:00|48118.7|48078.7|48073.5|48033.5|48118.7|48078.7|48058.5|48018.5|70
1677239100000|2023-02-24 11:45:00|48078.5|48038.5|48063.4|48023.4|48078.5|48038.5|48058.4|48018.4|58
1677239400000|2023-02-24 11:50:00|48068.4|48028.4|48078.3|48038.3|48088.4|48048.4|48058.4|48018.4|59
1677239700000|2023-02-24 11:55:00|48068.3|48028.3|48058.3|48018.3|48068.3|48028.3|48028.4|47988.4|53
1677240000000|2023-02-24 12:00:00|48053.3|48013.3|48013.2|47973.2|48053.3|48013.3|47998.2|47958.2|91
1677240300000|2023-02-24 12:05:00|48008.2|47968.2|48018.1|47978.1|48018.2|47978.2|48003.1|47963.1|36
1677240600000|2023-02-24 12:10:00|48028.1|47988.1|48028.1|47988.1|48038.1|47998.1|48028.1|47988.1|53
1677240900000|2023-02-24 12:15:00|48033.1|47993.1|48008|47968|48038|47998|48008|47968|23
1677241200000|2023-02-24 12:20:00|48007.9|47967.9|47992.8|47952.8|48008|47968|47952.9|47912.9|71
1677241500000|2023-02-24 12:25:00|47997.8|47957.8|48002.7|47962.7|48027.8|47987.8|47987.7|47947.7|53
1677241800000|2023-02-24 12:30:00|47997.7|47957.7|47942.7|47902.7|48002.8|47962.8|47942.7|47902.7|242
1677242100000|2023-02-24 12:35:00|47947.7|47907.7|47857.6|47817.6|47947.7|47907.7|47857.6|47817.6|139
1677242400000|2023-02-24 12:40:00|47862.6|47822.6|47897.5|47857.5|47902.5|47862.5|47857.5|47817.5|137
1677242700000|2023-02-24 12:45:00|47892.5|47852.5|47892.4|47852.4|47897.5|47857.5|47857.4|47817.4|117
1677243000000|2023-02-24 12:50:00|47887.4|47847.4|47827.3|47787.3|47887.4|47847.4|47822.4|47782.4|174
1677243300000|2023-02-24 12:55:00|47822.3|47782.3|47842.2|47802.2|47857.2|47817.2|47817.3|47777.3|59
1677243600000|2023-02-24 13:00:00|47837.2|47797.2|47757.1|47717.1|47837.2|47797.2|47722.2|47682.2|171
1677243900000|2023-02-24 13:05:00|47752.1|47712.1|47817|47777|47837|47797|47732.1|47692.1|104
1677244200000|2023-02-24 13:10:00|47812|47772|47776.9|47736.9|47812|47772|47757|47717|93
1677244500000|2023-02-24 13:15:00|47771.9|47731.9|47736.9|47696.9|47771.9|47731.9|47731.9|47691.9|72
1677244800000|2023-02-24 13:20:00|47731.9|47691.9|47716.8|47676.8|47751.8|47711.8|47706.8|47666.8|75
1677245100000|2023-02-24 13:25:00|47721.8|47681.8|47761.6|47721.6|47781.7|47741.7|47716.8|47676.8|82
1677245400000|2023-02-24 13:30:00|47766.6|47726.6|47741.6|47701.6|47791.6|47751.6|47726.6|47686.6|143
1677245700000|2023-02-24 13:35:00|47746.5|47706.5|47731.6|47691.6|47746.5|47706.5|47691.5|47651.5|213
1677246000000|2023-02-24 13:40:00|47726.6|47686.6|47741.5|47701.5|47791.5|47751.5|47696.5|47656.5|165
1677249000000|2023-02-24 14:30:00|47755.7|47715.7|47515.6|47475.6|47755.7|47715.7|47445.8|47405.8|1852
1677249300000|2023-02-24 14:35:00|47505.6|47465.6|47455.4|47415.4|47510.7|47470.7|47425.5|47385.5|1145
1677249600000|2023-02-24 14:40:00|47460.4|47420.4|47540.2|47500.2|47565.2|47525.2|47415.5|47375.5|1333
1677249900000|2023-02-24 14:45:00|47545.3|47505.3|47535.3|47495.3|47555.2|47515.2|47485.3|47445.3|608
1677250200000|2023-02-24 14:50:00|47530.3|47490.3|47670.1|47630.1|47675.1|47635.1|47530.3|47490.3|937
1677250500000|2023-02-24 14:55:00|47665.1|47625.1|47674.7|47634.7|47715|47675|47620.1|47580.1|489
1677250800000|2023-02-24 15:00:00|47679.8|47639.8|47714.8|47674.8|47724.8|47684.8|47614.7|47574.7|547
1677251100000|2023-02-24 15:05:00|47709.9|47669.9|47649.5|47609.5|47744.8|47704.8|47644.4|47604.4|501
1677251400000|2023-02-24 15:10:00|47644.5|47604.5|47804.5|47764.5|47814.5|47774.5|47644.5|47604.5|462
1677251700000|2023-02-24 15:15:00|47799.5|47759.5|47759.5|47719.5|47804.5|47764.5|47714.4|47674.4|404
1677252000000|2023-02-24 15:20:00|47764.5|47724.5|47804.2|47764.2|47864.3|47824.3|47714.3|47674.3|593
1677252300000|2023-02-24 15:25:00|47799.2|47759.2|47769.2|47729.2|47804.3|47764.3|47694.2|47654.2|464
1677252600000|2023-02-24 15:30:00|47764.2|47724.2|47754.1|47714.1|47804.1|47764.1|47714|47674|398
1677252900000|2023-02-24 15:35:00|47759.1|47719.1|47754|47714|47764.1|47724.1|47714.1|47674.1|493
1677253200000|2023-02-24 15:40:00|47749|47709|47694.1|47654.1|47754.1|47714.1|47694.1|47654.1|479
1677253500000|2023-02-24 15:45:00|47699.1|47659.1|47724.1|47684.1|47749|47709|47689.2|47649.2|573
1677253800000|2023-02-24 15:50:00|47729.1|47689.1|47764|47724|47784|47744|47724.1|47684.1|492
1677254100000|2023-02-24 15:55:00|47754|47714|47768.9|47728.9|47814|47774|47724|47684|507
1677254400000|2023-02-24 16:00:00|47763.9|47723.9|47903.9|47863.9|47903.9|47863.9|47713.8|47673.8|440
1677254700000|2023-02-24 16:05:00|47893.9|47853.9|47903.9|47863.9|47973.9|47933.9|47893.9|47853.9|489
1677255000000|2023-02-24 16:10:00|47908.9|47868.9|48003.9|47963.9|48053.9|48013.9|47908.9|47868.9|593
1677255300000|2023-02-24 16:15:00|48013.8|47973.8|48144|48104|48179|48139|48003.8|47963.8|520
1677255600000|2023-02-24 16:20:00|48134|48094|48144|48104|48154|48114|48054|48014|718
1677255900000|2023-02-24 16:25:00|48149|48109|48233.9|48193.9|48304|48264|48124|48084|1131
1677256200000|2023-02-24 16:30:00|48243.9|48203.9|48313.6|48273.6|48418.8|48378.8|48238.9|48198.9|1010
1677256500000|2023-02-24 16:35:00|48308.6|48268.6|48223.5|48183.5|48343.6|48303.6|48223.5|48183.5|673
1677256800000|2023-02-24 16:40:00|48208.5|48168.5|48143.4|48103.4|48263.5|48223.5|48133.4|48093.4|476
1677257100000|2023-02-24 16:45:00|48133.4|48093.4|48013.2|47973.2|48153.4|48113.4|47988.2|47948.2|460
1677257400000|2023-02-24 16:50:00|48008.2|47968.2|47993.2|47953.2|48053.2|48013.2|47963.2|47923.2|415
1677257700000|2023-02-24 16:55:00|47998.1|47958.1|47938.1|47898.1|48003.1|47963.1|47923.1|47883.1|281
1677258000000|2023-02-24 17:00:00|47933.1|47893.1|48012.9|47972.9|48012.9|47972.9|47908|47868|488
1677258300000|2023-02-24 17:05:00|48037.9|47997.9|48002.8|47962.8|48062.9|48022.9|47992.8|47952.8|199
1677258600000|2023-02-24 17:10:00|48012.8|47972.8|47952.5|47912.5|48047.6|48007.6|47942.5|47902.5|569
1677258900000|2023-02-24 17:15:00|47942.5|47902.5|47922.6|47882.6|47942.5|47902.5|47892.5|47852.5|236
1677259200000|2023-02-24 17:20:00|47942.5|47902.5|47912.4|47872.4|47962.6|47922.6|47912.4|47872.4|213
1677259500000|2023-02-24 17:25:00|47917.4|47877.4|47897.3|47857.3|47962.5|47922.5|47882.3|47842.3|271
1677259800000|2023-02-24 17:30:00|47902.3|47862.3|47902.2|47862.2|47912.3|47872.3|47872.3|47832.3|305
1677260100000|2023-02-24 17:35:00|47902.1|47862.1|47912|47872|47932.1|47892.1|47862.1|47822.1|229
1677260400000|2023-02-24 17:40:00|47902.1|47862.1|47882|47842|47932.1|47892.1|47857|47817|277
1677260700000|2023-02-24 17:45:00|47872|47832|47801.9|47761.9|47882|47842|47791.9|47751.9|334
1677261000000|2023-02-24 17:50:00|47791.9|47751.9|47876.7|47836.7|47901.8|47861.8|47786.9|47746.9|271
1677261300000|2023-02-24 17:55:00|47861.7|47821.7|47896.7|47856.7|47906.7|47866.7|47841.7|47801.7|203
1677261600000|2023-02-24 18:00:00|47901.7|47861.7|47916.7|47876.7|47951.7|47911.7|47886.7|47846.7|344
1677261900000|2023-02-24 18:05:00|47916.6|47876.6|47891.6|47851.6|47921.7|47881.7|47891.6|47851.6|231
1677262200000|2023-02-24 18:10:00|47901.6|47861.6|47951.5|47911.5|47961.6|47921.6|47871.6|47831.6|386
1677262500000|2023-02-24 18:15:00|47961.5|47921.5|47931.4|47891.4|47981.5|47941.5|47921.5|47881.5|301
1677262800000|2023-02-24 18:20:00|47926.5|47886.5|47991.4|47951.4|48001.4|47961.4|47926.4|47886.4|388
1677263100000|2023-02-24 18:25:00|48001.4|47961.4|47951.3|47911.3|48001.4|47961.4|47901.3|47861.3|221
1677263400000|2023-02-24 18:30:00|47941.3|47901.3|47931.2|47891.2|47961.3|47921.3|47921.2|47881.2|194
1677263700000|2023-02-24 18:35:00|47936.2|47896.2|48021.1|47981.1|48031.2|47991.2|47911.2|47871.2|456
1677264000000|2023-02-24 18:40:00|48031.1|47991.1|47981.1|47941.1|48031.1|47991.1|47981.1|47941.1|255
1677264300000|2023-02-24 18:45:00|47991.1|47951.1|47991.1|47951.1|48041.1|48001.1|47991|47951|277
1677264600000|2023-02-24 18:50:00|48001.1|47961.1|48031.1|47991.1|48041.1|48001.1|47991|47951|515
1677264900000|2023-02-24 18:55:00|48041.1|48001.1|48061.1|48021.1|48071.1|48031.1|48011.1|47971.1|522
1677265200000|2023-02-24 19:00:00|48066|48026|48031|47991|48111.1|48071.1|48031|47991|559
1677265500000|2023-02-24 19:05:00|48021|47981|48020.8|47980.8|48051|48011|48010.8|47970.8|562
1677265800000|2023-02-24 19:10:00|48025.7|47985.7|48040.8|48000.8|48060.8|48020.8|47990.6|47950.6|1506
1677266100000|2023-02-24 19:15:00|48060.8|48020.8|48095.8|48055.8|48145.8|48105.8|48040.8|48000.8|1001
1677459600000|2023-02-27 01:00:00|47998.8|47958.8|48023.8|47983.8|48068.8|48028.8|47948.8|47908.8|328
1677459900000|2023-02-27 01:05:00|48028.8|47988.8|47983.7|47943.7|48028.9|47988.9|47973.7|47933.7|61
1677460200000|2023-02-27 01:10:00|47978.9|47938.9|48063.6|48023.6|48068.6|48028.6|47968.9|47928.9|101
1677460500000|2023-02-27 01:15:00|48044|48004|48063.7|48023.7|48093.8|48053.8|48033.9|47993.9|151
1677460800000|2023-02-27 01:20:00|48053.9|48013.9|48038.9|47998.9|48078.5|48038.5|48023.9|47983.9|106
1677461100000|2023-02-27 01:25:00|48038.7|47998.7|48043.6|48003.6|48053.8|48013.8|48023.8|47983.8|31
1677461400000|2023-02-27 01:30:00|48038.8|47998.8|48013.7|47973.7|48043.6|48003.6|47998.9|47958.9|17
1677461700000|2023-02-27 01:35:00|48013.9|47973.9|48009|47969|48043.5|48003.5|48009|47969|16
1677462000000|2023-02-27 01:40:00|48013.9|47973.9|48014|47974|48023.8|47983.8|47998.8|47958.8|25
1677462300000|2023-02-27 01:45:00|48009|47969|48003.7|47963.7|48019|47979|47993.9|47953.9|16
1677462600000|2023-02-27 01:50:00|48003.9|47963.9|48003.7|47963.7|48013.5|47973.5|47989.1|47949.1|24
1677462900000|2023-02-27 01:55:00|47998.8|47958.8|48013.3|47973.3|48023.3|47983.3|47988.8|47948.8|11
1677463200000|2023-02-27 02:00:00|48013.4|47973.4|48003.4|47963.4|48013.6|47973.6|47998.4|47958.4|5
1677463500000|2023-02-27 02:05:00|48008.4|47968.4|48013.3|47973.3|48013.3|47973.3|47998.5|47958.5|3
1677463800000|2023-02-27 02:10:00|48013.5|47973.5|48038.3|47998.3|48038.3|47998.3|48013.3|47973.3|12
1677464100000|2023-02-27 02:15:00|48038.2|47998.2|48058.2|48018.2|48073.1|48033.1|48038.2|47998.2|14
1677464400000|2023-02-27 02:20:00|48058|48018|48058|48018|48068|48028|48057.8|48017.8|6
1677464700000|2023-02-27 02:25:00|48057.9|48017.9|48047.7|48007.7|48062.9|48022.9|48047.7|48007.7|14
1677465000000|2023-02-27 02:30:00|48042.9|48002.9|48037.7|47997.7|48047.7|48007.7|48037.5|47997.5|11
1677465300000|2023-02-27 02:35:00|48037.6|47997.6|48012.6|47972.6|48037.6|47997.6|48012.4|47972.4|12
1677465600000|2023-02-27 02:40:00|48012.4|47972.4|48027.3|47987.3|48032.4|47992.4|48012.4|47972.4|10
1677465900000|2023-02-27 02:45:00|48022.3|47982.3|48017.3|47977.3|48027.3|47987.3|48017.3|47977.3|4
1677466200000|2023-02-27 02:50:00|48012.3|47972.3|48007.4|47967.4|48017.4|47977.4|48007.2|47967.2|18
1677466500000|2023-02-27 02:55:00|48017|47977|47987.3|47947.3|48017.2|47977.2|47977.7|47937.7|31
1677466800000|2023-02-27 03:00:00|47992.3|47952.3|47952.5|47912.5|48002.1|47962.1|47952.5|47912.5|21
1677467100000|2023-02-27 03:05:00|47947.6|47907.6|47947.6|47907.6|47957.6|47917.6|47947.6|47907.6|21
1677467400000|2023-02-27 03:10:00|47927.9|47887.9|47917.5|47877.5|47942.5|47902.5|47907.7|47867.7|31
1677467700000|2023-02-27 03:15:00|47912.7|47872.7|47917.5|47877.5|47922.3|47882.3|47897.3|47857.3|21
1677468000000|2023-02-27 03:20:00|47922.5|47882.5|47912.9|47872.9|47922.5|47882.5|47888|47848|25
1677468300000|2023-02-27 03:25:00|47917.8|47877.8|47908.1|47868.1|47927.7|47887.7|47908.1|47868.1|16
1677468600000|2023-02-27 03:30:00|47912.9|47872.9|47897.8|47857.8|47917.9|47877.9|47888|47848|20
1677468900000|2023-02-27 03:35:00|47903|47863|47902.9|47862.9|47907.9|47867.9|47892.8|47852.8|5
1677469200000|2023-02-27 03:40:00|47902.7|47862.7|47897.9|47857.9|47902.7|47862.7|47887.9|47847.9|17
1677469500000|2023-02-27 03:45:00|47892.9|47852.9|47892.8|47852.8|47897.9|47857.9|47892.8|47852.8|1
1677469800000|2023-02-27 03:50:00|47888|47848|47912.6|47872.6|47917.4|47877.4|47888|47848|5
1677470100000|2023-02-27 03:55:00|47902.8|47862.8|47917.7|47877.7|47917.7|47877.7|47897.9|47857.9|5
1677470400000|2023-02-27 04:00:00|47912.7|47872.7|47912.6|47872.6|47912.7|47872.7|47912.5|47872.5|0
1677470700000|2023-02-27 04:05:00|47912.4|47872.4|47902.4|47862.4|47917.4|47877.4|47902.4|47862.4|3
1677471000000|2023-02-27 04:10:00|47902.6|47862.6|47887.3|47847.3|47912.4|47872.4|47867.6|47827.6|51
1677471300000|2023-02-27 04:15:00|47892.3|47852.3|47887.5|47847.5|47897.5|47857.5|47887.5|47847.5|8
1677471600000|2023-02-27 04:20:00|47892.5|47852.5|47897.4|47857.4|47897.4|47857.4|47892.3|47852.3|4
1677471900000|2023-02-27 04:25:00|47892.4|47852.4|47892.3|47852.3|47892.4|47852.4|47887.4|47847.4|4
1677472200000|2023-02-27 04:30:00|47882.5|47842.5|47882.5|47842.5|47882.5|47842.5|47882.5|47842.5|4
1677472500000|2023-02-27 04:35:00|47887.3|47847.3|47882.2|47842.2|47887.3|47847.3|47877.5|47837.5|6
1677472800000|2023-02-27 04:40:00|||||||||2
1677473100000|2023-02-27 04:45:00|47877.3|47837.3|47882.1|47842.1|47882.3|47842.3|47872.1|47832.1|15
1677473400000|2023-02-27 04:50:00|47887.1|47847.1|47877.1|47837.1|47887.1|47847.1|47877.1|47837.1|0
1677473700000|2023-02-27 04:55:00|47877|47837|47867|47827|47887|47847|47867|47827|6
1677474000000|2023-02-27 05:00:00|47862|47822|47871.9|47831.9|47877|47837|47861.8|47821.8|3
1677474300000|2023-02-27 05:05:00|47876.9|47836.9|47866.9|47826.9|47881.9|47841.9|47866.9|47826.9|2
1677474600000|2023-02-27 05:10:00|47866.8|47826.8|47876.8|47836.8|47877|47837|47866.8|47826.8|9
1677474900000|2023-02-27 05:15:00|47881.6|47841.6|47881.8|47841.8|47881.8|47841.8|47876.8|47836.8|0
1677475200000|2023-02-27 05:20:00|47881.7|47841.7|47866.9|47826.9|47881.7|47841.7|47866.9|47826.9|3
1677475500000|2023-02-27 05:25:00|47871.7|47831.7|47861.8|47821.8|47871.9|47831.9|47861.8|47821.8|3
1677475800000|2023-02-27 05:30:00|47856.8|47816.8|47876.8|47836.8|47881.8|47841.8|47856.8|47816.8|11
1677476100000|2023-02-27 05:35:00|47876.7|47836.7|47886.7|47846.7|47896.9|47856.9|47876.7|47836.7|3
1677476400000|2023-02-27 05:40:00|47886.9|47846.9|47906.6|47866.6|47906.6|47866.6|47881.7|47841.7|2
1677476700000|2023-02-27 05:45:00|47901.8|47861.8|47871.6|47831.6|47906.6|47866.6|47871.6|47831.6|8
1677477000000|2023-02-27 05:50:00|47871.8|47831.8|47881.7|47841.7|47881.7|47841.7|47871.5|47831.5|3
1677477300000|2023-02-27 05:55:00|47881.9|47841.9|47891.3|47851.3|47901.7|47861.7|47881.3|47841.3|14
1677477600000|2023-02-27 06:00:00|47891.5|47851.5|47896.4|47856.4|47916.4|47876.4|47891.2|47851.2|24
1677477900000|2023-02-27 06:05:00|47896.6|47856.6|47921.2|47881.2|47926.2|47886.2|47896.4|47856.4|29
1677478200000|2023-02-27 06:10:00|47921.1|47881.1|47921.1|47881.1|47931.5|47891.5|47916.3|47876.3|6
1677478500000|2023-02-27 06:15:00|47916.3|47876.3|47926.2|47886.2|47926.2|47886.2|47916.2|47876.2|1
1677478800000|2023-02-27 06:20:00|47921.4|47881.4|47931.4|47891.4|47936.4|47896.4|47921.2|47881.2|1
1677479100000|2023-02-27 06:25:00|47931.3|47891.3|47946.1|47906.1|47946.1|47906.1|47916.3|47876.3|85
1677479400000|2023-02-27 06:30:00|47945.9|47905.9|47911|47871|47946.1|47906.1|47906.4|47866.4|111
1677479700000|2023-02-27 06:35:00|47916|47876|47906|47866|47916|47876|47906|47866|35
1677480000000|2023-02-27 06:40:00|47911|47871|47896.1|47856.1|47911|47871|47885.9|47845.9|23
1677480300000|2023-02-27 06:45:00|47900.9|47860.9|47905.9|47865.9|47911.3|47871.3|47900.9|47860.9|6
1677480600000|2023-02-27 06:50:00|47906.1|47866.1|47916|47876|47925.8|47885.8|47906|47866|9
1677480900000|2023-02-27 06:55:00|47920.8|47880.8|47915.9|47875.9|47925.8|47885.8|47915.9|47875.9|1
1677481200000|2023-02-27 07:00:00|47915.7|47875.7|47915.5|47875.5|47920.5|47880.5|47905.7|47865.7|13
1677481500000|2023-02-27 07:05:00|47905.5|47865.5|47915.4|47875.4|47915.4|47875.4|47905.4|47865.4|11
1677481800000|2023-02-27 07:10:00|47915.6|47875.6|47945.4|47905.4|47945.4|47905.4|47915.4|47875.4|6
1677482100000|2023-02-27 07:15:00|47935.6|47895.6|47935.3|47895.3|47940.4|47900.4|47935.3|47895.3|10
1677482400000|2023-02-27 07:20:00|47945.3|47905.3|47955.3|47915.3|47955.3|47915.3|47945.3|47905.3|11
1677482700000|2023-02-27 07:25:00|47955.2|47915.2|48010|47970|48010.2|47970.2|47950.2|47910.2|91
1677483000000|2023-02-27 07:30:00|48000|47960|47995.1|47955.1|48005.2|47965.2|47990|47950|20
1677483300000|2023-02-27 07:35:00|47985.5|47945.5|47984.9|47944.9|47985.5|47945.5|47984.7|47944.7|10
1677483600000|2023-02-27 07:40:00|47974.9|47934.9|47964.8|47924.8|47974.9|47934.9|47950|47910|15
1677483900000|2023-02-27 07:45:00|47965|47925|47960|47920|47974.8|47934.8|47960|47920|4
1677484200000|2023-02-27 07:50:00|47959.8|47919.8|47964.5|47924.5|47964.9|47924.9|47959.8|47919.8|0
1677484500000|2023-02-27 07:55:00|47954.5|47914.5|47974.4|47934.4|47974.4|47934.4|47949.3|47909.3|17
1677484800000|2023-02-27 08:00:00|47969.4|47929.4|47974.2|47934.2|47989.2|47949.2|47959.6|47919.6|20
1677485100000|2023-02-27 08:05:00|47974.4|47934.4|47953.9|47913.9|47974.4|47934.4|47949.4|47909.4|18
1677485400000|2023-02-27 08:10:00|47988.9|47948.9|47983.9|47943.9|47993.9|47953.9|47983.7|47943.7|85
1677485700000|2023-02-27 08:15:00|47984.1|47944.1|47993.6|47953.6|48003.6|47963.6|47983.8|47943.8|33
1677486000000|2023-02-27 08:20:00|47983.8|47943.8|47974.1|47934.1|47984|47944|47973.9|47933.9|12
1677486300000|2023-02-27 08:25:00|47973.9|47933.9|48018.5|47978.5|48028.1|47988.1|47973.7|47933.7|35
1677486600000|2023-02-27 08:30:00|48018.3|47978.3|47973|47933|48028.1|47988.1|47973|47933|23
1677486900000|2023-02-27 08:35:00|47973.2|47933.2|47993.2|47953.2|47997.8|47957.8|47973.2|47933.2|38
1677487200000|2023-02-27 08:40:00|47998|47958|47988.1|47948.1|48023.1|47983.1|47983.3|47943.3|23
1677487500000|2023-02-27 08:45:00|47988.3|47948.3|47972.8|47932.8|47988.3|47948.3|47972.8|47932.8|15
1677487800000|2023-02-27 08:50:00|47952.8|47912.8|47973|47933|47973|47933|47943.2|47903.2|41
1677488100000|2023-02-27 08:55:00|47973.4|47933.4|47957.9|47917.9|47983|47943|47952.9|47912.9|13
1677488400000|2023-02-27 09:00:00|47953.1|47913.1|47942.8|47902.8|47967.7|47927.7|47932.9|47892.9|65
1677488700000|2023-02-27 09:05:00|47938|47898|47967.6|47927.6|47977.6|47937.6|47938|47898|28
1677489000000|2023-02-27 09:10:00|47962.8|47922.8|47967.5|47927.5|47967.5|47927.5|47932.8|47892.8|57
1677489300000|2023-02-27 09:15:00|47967.7|47927.7|47972.9|47932.9|47977.9|47937.9|47967.5|47927.5|12
1677489600000|2023-02-27 09:20:00|47977.7|47937.7|47967.6|47927.6|47977.7|47937.7|47962.6|47922.6|16
1677489900000|2023-02-27 09:25:00|47967.8|47927.8|47962.7|47922.7|47972.6|47932.6|47952.8|47912.8|18
1677490200000|2023-02-27 09:30:00|47957.7|47917.7|47932.3|47892.3|47957.7|47917.7|47922.7|47882.7|57
1677490500000|2023-02-27 09:35:00|47932.5|47892.5|47937.2|47897.2|47947.2|47907.2|47927.3|47887.3|31
1677490800000|2023-02-27 09:40:00|47942|47902|47947.2|47907.2|47952.4|47912.4|47932.2|47892.2|16
1677491100000|2023-02-27 09:45:00|47951.9|47911.9|47932.3|47892.3|47967.1|47927.1|47932.1|47892.1|12
1677491400000|2023-02-27 09:50:00|47932.1|47892.1|47937|47897|47937|47897|47921.9|47881.9|19
1677491700000|2023-02-27 09:55:00|47937.2|47897.2|47947|47907|47967|47927|47937|47897|19
1677492000000|2023-02-27 10:00:00|47952|47912|47967.1|47927.1|47972.1|47932.1|47947|47907|29
1677492300000|2023-02-27 10:05:00|47962.1|47922.1|47957.3|47917.3|47962.3|47922.3|47952.3|47912.3|46
1677492600000|2023-02-27 10:10:00|47957.2|47917.2|47952.2|47912.2|47972|47932|47952.2|47912.2|48
1677492900000|2023-02-27 10:15:00|47942.2|47902.2|47952.1|47912.1|47952.1|47912.1|47942.2|47902.2|157
1677493200000|2023-02-27 10:20:00|47957.1|47917.1|47962.1|47922.1|47962.1|47922.1|47952.3|47912.3|21
1677493500000|2023-02-27 10:25:00|47967.3|47927.3|47971.8|47931.8|47972|47932|47962.2|47922.2|16
1677493800000|2023-02-27 10:30:00|47972|47932|47952.2|47912.2|47972|47932|47947.2|47907.2|50
1677494100000|2023-02-27 10:35:00|47947.4|47907.4|47962.1|47922.1|47962.1|47922.1|47942.3|47902.3|51
1677494400000|2023-02-27 10:40:00|47957.3|47917.3|47947|47907|47961.8|47921.8|47947|47907|12
1677494700000|2023-02-27 10:45:00|47952|47912|47957.2|47917.2|47962|47922|47931.8|47891.8|32
1677495000000|2023-02-27 10:50:00|47962|47922|47986.7|47946.7|48011.5|47971.5|47957|47917|52
1677495300000|2023-02-27 10:55:00|47976.7|47936.7|48001.9|47961.9|48006.7|47966.7|47971.9|47931.9|12
1677495600000|2023-02-27 11:00:00|48001.8|47961.8|47976.8|47936.8|48016.6|47976.6|47976.8|47936.8|19
1677495900000|2023-02-27 11:05:00|47976.6|47936.6|47976.5|47936.5|47996.5|47956.5|47967|47927|18
1677496200000|2023-02-27 11:10:00|47971.7|47931.7|47961.7|47921.7|47971.7|47931.7|47951.7|47911.7|28
1677496500000|2023-02-27 11:15:00|47951.7|47911.7|47951.6|47911.6|47961.8|47921.8|47946.6|47906.6|98
1677496800000|2023-02-27 11:20:00|47946.8|47906.8|47936.8|47896.8|47946.8|47906.8|47936.3|47896.3|26
1677497100000|2023-02-27 11:25:00|47951.3|47911.3|47956.1|47916.1|47971.1|47931.1|47946.3|47906.3|43
1677497400000|2023-02-27 11:30:00|47956.3|47916.3|47946.2|47906.2|47961|47921|47931.4|47891.4|24
1677497700000|2023-02-27 11:35:00|47955.8|47915.8|47946.2|47906.2|47956|47916|47946|47906|5
1677498000000|2023-02-27 11:40:00|47946.1|47906.1|47936.1|47896.1|47950.9|47910.9|47936.1|47896.1|7
1677498300000|2023-02-27 11:45:00|47940.9|47900.9|47946|47906|47960.8|47920.8|47916.3|47876.3|37
1677498600000|2023-02-27 11:50:00|47941.2|47901.2|47891.2|47851.2|47941.2|47901.2|47891.2|47851.2|16
1677498900000|2023-02-27 11:55:00|47886.4|47846.4|47836.3|47796.3|47891.1|47851.1|47836.3|47796.3|61
1677499200000|2023-02-27 12:00:00|47841.1|47801.1|47925.8|47885.8|47925.9|47885.9|47841.1|47801.1|85
1677499500000|2023-02-27 12:05:00|47945.6|47905.6|47956.2|47916.2|47970.8|47930.8|47931.1|47891.1|83
1677499800000|2023-02-27 12:10:00|47961|47921|47946.2|47906.2|48005.7|47965.7|47940.9|47900.9|154
1677500100000|2023-02-27 12:15:00|47946.1|47906.1|47935.9|47895.9|47966.1|47926.1|47920.9|47880.9|53
1677500400000|2023-02-27 12:20:00|47926.3|47886.3|47876.2|47836.2|47930.9|47890.9|47866.3|47826.3|28
1677500700000|2023-02-27 12:25:00|47881|47841|47871.2|47831.2|47881|47841|47871.2|47831.2|44
1677501000000|2023-02-27 12:30:00|47876.2|47836.2|47881.1|47841.1|47890.9|47850.9|47875.9|47835.9|30
1677501300000|2023-02-27 12:35:00|47880.9|47840.9|47905.8|47865.8|47915.6|47875.6|47880.9|47840.9|51
1677501600000|2023-02-27 12:40:00|47895.8|47855.8|47891|47851|47911|47871|47881.1|47841.1|61
1677501900000|2023-02-27 12:45:00|47886.2|47846.2|47851.4|47811.4|47891|47851|47851.4|47811.4|30
1677502200000|2023-02-27 12:50:00|47851.6|47811.6|47881.1|47841.1|47886.1|47846.1|47846.6|47806.6|56
1677502500000|2023-02-27 12:55:00|47876.3|47836.3|47851.3|47811.3|47881.1|47841.1|47841.3|47801.3|68
1677502800000|2023-02-27 13:00:00|47851.2|47811.2|47911.2|47871.2|47921.4|47881.4|47846.5|47806.5|98
1677503100000|2023-02-27 13:05:00|47916|47876|47935.9|47895.9|47951|47911|47916|47876|54
1677503400000|2023-02-27 13:10:00|47940.7|47900.7|47910.9|47870.9|47940.7|47900.7|47910.9|47870.9|109
1677503700000|2023-02-27 13:15:00|47916.1|47876.1|47945.6|47905.6|47945.8|47905.8|47900.4|47860.4|79
1677504000000|2023-02-27 13:20:00|47945.8|47905.8|47970.5|47930.5|47980.3|47940.3|47940.6|47900.6|51
1677504300000|2023-02-27 13:25:00|47975.3|47935.3|47965.5|47925.5|48000.3|47960.3|47960.7|47920.7|27
1677504600000|2023-02-27 13:30:00|47965.2|47925.2|47990.2|47950.2|48000.2|47960.2|47940.9|47900.9|66
1677504900000|2023-02-27 13:35:00|47995.2|47955.2|47985.3|47945.3|47995.4|47955.4|47970.2|47930.2|59
1677505200000|2023-02-27 13:40:00|47990.3|47950.3|48095.1|48055.1|48104.8|48064.8|47980.3|47940.3|195
1677508200000|2023-02-27 14:30:00|48029.1|47989.1|48098.6|48058.6|48128.8|48088.8|47879.3|47839.3|1647
1677508500000|2023-02-27 14:35:00|48099|48059|47918.7|47878.7|48099|48059|47889|47849|722
1677508800000|2023-02-27 14:40:00|47918.9|47878.9|47973.7|47933.7|48018.5|47978.5|47888.7|47848.7|539
1677509100000|2023-02-27 14:45:00|47969.3|47929.3|47858.8|47818.8|48018.9|47978.9|47844|47804|739
1677509400000|2023-02-27 14:50:00|47854|47814|47858.3|47818.3|47878.3|47838.3|47809|47769|495
1677509700000|2023-02-27 14:55:00|47853.5|47813.5|47962.8|47922.8|47977.6|47937.6|47817.9|47777.9|674
1677510000000|2023-02-27 15:00:00|47967.6|47927.6|47828.4|47788.4|47997.6|47957.6|47828.4|47788.4|440
1677510300000|2023-02-27 15:05:00|47828.6|47788.6|47857.2|47817.2|47892.7|47852.7|47827.3|47787.3|392
1677510600000|2023-02-27 15:10:00|47857.5|47817.5|47837.2|47797.2|47867.2|47827.2|47787.2|47747.2|384
1677510900000|2023-02-27 15:15:00|47837.4|47797.4|47956.9|47916.9|47956.9|47916.9|47822.4|47782.4|511
1677511200000|2023-02-27 15:20:00|47961.9|47921.9|47857.7|47817.7|47966.9|47926.9|47852.5|47812.5|363
1677511500000|2023-02-27 15:25:00|47857.5|47817.5|47842.2|47802.2|47867.3|47827.3|47797.7|47757.7|863
1677511800000|2023-02-27 15:30:00|47837.2|47797.2|47857.1|47817.1|47867.2|47827.2|47797.6|47757.6|283
1677512100000|2023-02-27 15:35:00|47856.9|47816.9|47957.8|47917.8|47958|47918|47836.9|47796.9|461
1677512400000|2023-02-27 15:40:00|47962.8|47922.8|47922.5|47882.5|48002.1|47962.1|47917.5|47877.5|468
1677512700000|2023-02-27 15:45:00|47922.7|47882.7|47977.2|47937.2|48006.8|47966.8|47917.7|47877.7|474
1677513000000|2023-02-27 15:50:00|47967.2|47927.2|47928.3|47888.3|47977.2|47937.2|47893.3|47853.3|397
1677513300000|2023-02-27 15:55:00|47928.5|47888.5|47981.8|47941.8|47981.8|47941.8|47878|47838|553
1677513600000|2023-02-27 16:00:00|47987.1|47947.1|47967.9|47927.9|48007|47967|47957.3|47917.3|549
1677513900000|2023-02-27 16:05:00|47967.7|47927.7|48037.4|47997.4|48047.6|48007.6|47957.7|47917.7|401
1677514200000|2023-02-27 16:10:00|48042.4|48002.4|48081.9|48041.9|48082.1|48042.1|48007.6|47967.6|403
1677514500000|2023-02-27 16:15:00|48082.1|48042.1|48072|48032|48106.9|48066.9|48057.1|48017.1|408
1677514800000|2023-02-27 16:20:00|48077|48037|48072.2|48032.2|48097.2|48057.2|48057.5|48017.5|243
1677515100000|2023-02-27 16:25:00|48077|48037|48246.2|48206.2|48256.2|48216.2|48047.4|48007.4|564
1677515400000|2023-02-27 16:30:00|48251.5|48211.5|48197.1|48157.1|48251.5|48211.5|48156.7|48116.7|735
1677515700000|2023-02-27 16:35:00|48196.9|48156.9|48295.9|48255.9|48316.6|48276.6|48191.9|48151.9|555
1677516000000|2023-02-27 16:40:00|48296.1|48256.1|48255.1|48215.1|48305.9|48265.9|48225.8|48185.8|322
1677516300000|2023-02-27 16:45:00|48235.4|48195.4|48235.5|48195.5|48265.3|48225.3|48225.1|48185.1|230
1677516600000|2023-02-27 16:50:00|48245.3|48205.3|48205.5|48165.5|48265.7|48225.7|48205.5|48165.5|371
1677516900000|2023-02-27 16:55:00|48195.7|48155.7|48174.9|48134.9|48209.8|48169.8|48155.4|48115.4|210
1677517200000|2023-02-27 17:00:00|48175.2|48135.2|48105.3|48065.3|48189.9|48149.9|48105.1|48065.1|214
1677517500000|2023-02-27 17:05:00|48110.3|48070.3|48046.2|48006.2|48130.3|48090.3|48045.7|48005.7|266
1677517800000|2023-02-27 17:10:00|48045.7|48005.7|48046.1|48006.1|48055.7|48015.7|48015.9|47975.9|133
1677518100000|2023-02-27 17:15:00|48041.1|48001.1|48045.4|48005.4|48056.1|48016.1|48035.6|47995.6|372
1677518400000|2023-02-27 17:20:00|48045.6|48005.6|47986|47946|48050.4|48010.4|47976|47936|221
1677518700000|2023-02-27 17:25:00|47990.8|47950.8|47985.7|47945.7|48030.7|47990.7|47975.9|47935.9|302
1677519000000|2023-02-27 17:30:00|47985.9|47945.9|48025.9|47985.9|48035.7|47995.7|47985.7|47945.7|224
1677519300000|2023-02-27 17:35:00|48030.6|47990.6|48035.8|47995.8|48055.6|48015.6|48025.6|47985.6|264
1677519600000|2023-02-27 17:40:00|48025.8|47985.8|48021.9|47981.9|48066|48026|48012.4|47972.4|766
1677519900000|2023-02-27 17:45:00|48026.7|47986.7|47977.5|47937.5|48037.6|47997.6|47968|47928|363
1677520200000|2023-02-27 17:50:00|47967.5|47927.5|47937|47897|47987.3|47947.3|47907.5|47867.5|239
1677520500000|2023-02-27 17:55:00|47947|47907|47966.7|47926.7|47987|47947|47937|47897|298
1677520800000|2023-02-27 18:00:00|47967|47927|47987.1|47947.1|48006.7|47966.7|47956.9|47916.9|279
1677521100000|2023-02-27 18:05:00|47986.9|47946.9|47976.8|47936.8|48006.9|47966.9|47966.8|47926.8|134
1677521400000|2023-02-27 18:10:00|47966.8|47926.8|47977|47937|47977.3|47937.3|47937.3|47897.3|176
1677521700000|2023-02-27 18:15:00|47967.5|47927.5|48037|47997|48037.2|47997.2|47967|47927|420
1677522000000|2023-02-27 18:20:00|48032|47992|48086.2|48046.2|48086.2|48046.2|47986.7|47946.7|366
1677522300000|2023-02-27 18:25:00|48076.7|48036.7|48046.4|48006.4|48086|48046|48006.6|47966.6|322
1677522600000|2023-02-27 18:30:00|48051.1|48011.1|48036.1|47996.1|48066.1|48026.1|48011.6|47971.6|365
1677522900000|2023-02-27 18:35:00|48026.5|47986.5|48095.1|48055.1|48095.1|48055.1|48025.8|47985.8|549
1677523200000|2023-02-27 18:40:00|48095.3|48055.3|48105.2|48065.2|48134.8|48094.8|48095.3|48055.3|544
1677523500000|2023-02-27 18:45:00|48114.8|48074.8|48085.4|48045.4|48135.4|48095.4|48075.6|48035.6|283
1677523800000|2023-02-27 18:50:00|48075.9|48035.9|48105.3|48065.3|48125.6|48085.6|48065.9|48025.9|580
1677524100000|2023-02-27 18:55:00|48110.3|48070.3|48095.5|48055.5|48135.1|48095.1|48066.3|48026.3|532
1677524400000|2023-02-27 19:00:00|48090.5|48050.5|48114.8|48074.8|48134.3|48094.3|48066|48026|329
1677524700000|2023-02-27 19:05:00|48115|48075|48133.7|48093.7|48153.3|48113.3|48094.5|48054.5|564
1677525000000|2023-02-27 19:10:00|48128.7|48088.7|48152.3|48112.3|48173.2|48133.2|48124|48084|1391
1677525300000|2023-02-27 19:15:00|48132.7|48092.7|48132.9|48092.9|48166.7|48126.7|48112.9|48072.9|739
1677546000000|2023-02-28 01:00:00|48044|48004|48059|48019|48188.3|48148.3|48044|48004|306
1677546300000|2023-02-28 01:05:00|48054.2|48014.2|48039.2|47999.2|48064|48024|48004.4|47964.4|51
1677546600000|2023-02-28 01:10:00|48034.2|47994.2|48024.1|47984.1|48034.2|47994.2|48008.9|47968.9|28
1677546900000|2023-02-28 01:15:00|48028.8|47988.8|47964.6|47924.6|48034.1|47994.1|47964.6|47924.6|31
1677547200000|2023-02-28 01:20:00|47964.3|47924.3|47944.2|47904.2|47989.3|47949.3|47919.2|47879.2|86
1677547500000|2023-02-28 01:25:00|47939.5|47899.5|47899.2|47859.2|47954.2|47914.2|47894.4|47854.4|47
1677547800000|2023-02-28 01:30:00|47904.2|47864.2|47988.6|47948.6|47989.1|47949.1|47904.2|47864.2|53
1677548100000|2023-02-28 01:35:00|47989.1|47949.1|47944.6|47904.6|47989.1|47949.1|47944.3|47904.3|28
1677548400000|2023-02-28 01:40:00|47944.3|47904.3|47929.5|47889.5|47959.5|47919.5|47929|47889|25
1677548700000|2023-02-28 01:45:00|47929.2|47889.2|47919.7|47879.7|47929.7|47889.7|47919.4|47879.4|7
1677549000000|2023-02-28 01:50:00|47919.4|47879.4|47919.4|47879.4|47924.7|47884.7|47909.4|47869.4|18
1677549300000|2023-02-28 01:55:00|47914.6|47874.6|47904.3|47864.3|47914.6|47874.6|47894.6|47854.6|3
1677549600000|2023-02-28 02:00:00|47909|47869|47904.5|47864.5|47909.3|47869.3|47894|47854|14
1677549900000|2023-02-28 02:05:00|47904.2|47864.2|47893.9|47853.9|47909.2|47869.2|47888.9|47848.9|19
1677550200000|2023-02-28 02:10:00|47889.1|47849.1|47893.9|47853.9|47898.9|47858.9|47888.6|47848.6|3
1677550500000|2023-02-28 02:15:00|47894.1|47854.1|47899.1|47859.1|47904.1|47864.1|47893.9|47853.9|6
1677550800000|2023-02-28 02:20:00|47899|47859|47899|47859|47903.8|47863.8|47894|47854|28
1677551100000|2023-02-28 02:25:00|47894.3|47854.3|47903.7|47863.7|47909|47869|47894|47854|10
1677551400000|2023-02-28 02:30:00|47908.9|47868.9|47908.3|47868.3|47908.9|47868.9|47889.2|47849.2|14
1677551700000|2023-02-28 02:35:00|47908.9|47868.9|47903.8|47863.8|47918.8|47878.8|47899.1|47859.1|5
1677552000000|2023-02-28 02:40:00|47908.8|47868.8|47903.7|47863.7|47913.8|47873.8|47903.7|47863.7|1
1677552300000|2023-02-28 02:45:00|47908.7|47868.7|47898.4|47858.4|47909|47869|47898.4|47858.4|6
1677552600000|2023-02-28 02:50:00|47898.2|47858.2|47883.6|47843.6|47898.7|47858.7|47883.6|47843.6|9
1677552900000|2023-02-28 02:55:00|47883.4|47843.4|47853.8|47813.8|47883.4|47843.4|47853.8|47813.8|12
1677553200000|2023-02-28 03:00:00|47853.6|47813.6|47868.5|47828.5|47868.5|47828.5|47843.8|47803.8|22
1677553500000|2023-02-28 03:05:00|47863.8|47823.8|47868.4|47828.4|47868.5|47828.5|47863.5|47823.5|1
1677553800000|2023-02-28 03:10:00|47868.7|47828.7|47873.1|47833.1|47878.4|47838.4|47868.4|47828.4|6
1677554100000|2023-02-28 03:15:00|47868.4|47828.4|47848.3|47808.3|47868.4|47828.4|47848.3|47808.3|6
1677554400000|2023-02-28 03:20:00|47853.3|47813.3|47848.2|47808.2|47863.3|47823.3|47848.2|47808.2|14
1677554700000|2023-02-28 03:25:00|47833.5|47793.5|47833.7|47793.7|47838.5|47798.5|47828.8|47788.8|25
1677555000000|2023-02-28 03:30:00|47838.4|47798.4|47833.1|47793.1|47838.4|47798.4|47828.4|47788.4|5
1677555300000|2023-02-28 03:35:00|47837.8|47797.8|47838.1|47798.1|47838.3|47798.3|47828.3|47788.3|5
1677555600000|2023-02-28 03:40:00|47833.3|47793.3|47828.3|47788.3|47833.3|47793.3|47823.3|47783.3|6
1677555900000|2023-02-28 03:45:00|47828|47788|47823.5|47783.5|47828.3|47788.3|47823.5|47783.5|8
1677556200000|2023-02-28 03:50:00|47828.2|47788.2|47813.4|47773.4|47828.2|47788.2|47808.2|47768.2|20
1677556500000|2023-02-28 03:55:00|47803.1|47763.1|47812.8|47772.8|47817.8|47777.8|47802.9|47762.9|10
1677556800000|2023-02-28 04:00:00|47808.1|47768.1|47783|47743|47812.8|47772.8|47778|47738|83
1677557100000|2023-02-28 04:05:00|47783.3|47743.3|47788.2|47748.2|47788.2|47748.2|47778.2|47738.2|3
1677557400000|2023-02-28 04:10:00|47792.9|47752.9|47807.9|47767.9|47808.2|47768.2|47788.2|47748.2|5
1677557700000|2023-02-28 04:15:00|47808.4|47768.4|47813.1|47773.1|47813.1|47773.1|47803.1|47763.1|3
1677558000000|2023-02-28 04:20:00|47812.8|47772.8|47812.8|47772.8|47812.8|47772.8|47812.8|47772.8|0
1677558300000|2023-02-28 04:25:00|47817.5|47777.5|47813|47773|47817.7|47777.7|47812.7|47772.7|8
1677558600000|2023-02-28 04:30:00|47812.4|47772.4|47822.4|47782.4|47822.7|47782.7|47807.7|47767.7|16
1677558900000|2023-02-28 04:35:00|47822.3|47782.3|47817.6|47777.6|47822.6|47782.6|47817.6|47777.6|5
1677559200000|2023-02-28 04:40:00|47807.8|47767.8|47822.2|47782.2|47832.3|47792.3|47802.6|47762.6|90
1677559500000|2023-02-28 04:45:00|47826.9|47786.9|47822.2|47782.2|47826.9|47786.9|47822.2|47782.2|1
1677559800000|2023-02-28 04:50:00|47822.4|47782.4|47822.4|47782.4|47822.4|47782.4|47822.1|47782.1|1
1677560100000|2023-02-28 04:55:00|47822.1|47782.1|47802.3|47762.3|47831.8|47791.8|47797.3|47757.3|7
1677560400000|2023-02-28 05:00:00|47807.3|47767.3|47807|47767|47812.3|47772.3|47802.3|47762.3|5
1677560700000|2023-02-28 05:05:00|47806.9|47766.9|47796.9|47756.9|47806.9|47766.9|47796.9|47756.9|3
1677561000000|2023-02-28 05:10:00|47792.2|47752.2|47797.4|47757.4|47797.4|47757.4|47792.2|47752.2|29
1677561300000|2023-02-28 05:15:00|47797.7|47757.7|47832.1|47792.1|47832.1|47792.1|47797.4|47757.4|25
1677561600000|2023-02-28 05:20:00|47836.8|47796.8|47837.3|47797.3|47847.3|47807.3|47832|47792|44
1677561900000|2023-02-28 05:25:00|47847|47807|47837.2|47797.2|47847|47807|47837.2|47797.2|6
1677562200000|2023-02-28 05:30:00|47841.9|47801.9|47816.6|47776.6|47841.9|47801.9|47806.9|47766.9|38
1677562500000|2023-02-28 05:35:00|47816.9|47776.9|47821.3|47781.3|47821.8|47781.8|47806.6|47766.6|10
1677562800000|2023-02-28 05:40:00|47816.5|47776.5|47791.8|47751.8|47831.3|47791.3|47791.8|47751.8|25
1677563100000|2023-02-28 05:45:00|47796.5|47756.5|47786.7|47746.7|47801.7|47761.7|47786.4|47746.4|11
1677563400000|2023-02-28 05:50:00|47786.4|47746.4|47786.4|47746.4|47786.7|47746.7|47776.9|47736.9|12
1677563700000|2023-02-28 05:55:00|47781.6|47741.6|47766.3|47726.3|47781.6|47741.6|47766.3|47726.3|2
1677564000000|2023-02-28 06:00:00|47766.6|47726.6|47731.5|47691.5|47791|47751|47721.5|47681.5|55
1677564300000|2023-02-28 06:05:00|47726.5|47686.5|47736.2|47696.2|47751.2|47711.2|47721.5|47681.5|19
1677564600000|2023-02-28 06:10:00|47731.2|47691.2|47711.4|47671.4|47731.4|47691.4|47711.1|47671.1|19
1677564900000|2023-02-28 06:15:00|47716.1|47676.1|47701.3|47661.3|47716.1|47676.1|47696.6|47656.6|23
1677565200000|2023-02-28 06:20:00|47706.3|47666.3|47701.8|47661.8|47716.6|47676.6|47701.5|47661.5|16
1677565500000|2023-02-28 06:25:00|47706.5|47666.5|47701.8|47661.8|47716.5|47676.5|47701.8|47661.8|4
1677565800000|2023-02-28 06:30:00|47701.5|47661.5|47711.7|47671.7|47716.4|47676.4|47696.7|47656.7|21
1677566100000|2023-02-28 06:35:00|47707|47667|47711.4|47671.4|47716.6|47676.6|47701.7|47661.7|16
1677566400000|2023-02-28 06:40:00|47706.6|47666.6|47711.6|47671.6|47716.3|47676.3|47706.3|47666.3|3
1677566700000|2023-02-28 06:45:00|47716.3|47676.3|47711|47671|47716.3|47676.3|47691.5|47651.5|13
1677567000000|2023-02-28 06:50:00|47710.9|47670.9|47711.2|47671.2|47716.2|47676.2|47706.2|47666.2|6
1677567300000|2023-02-28 06:55:00|47711.4|47671.4|47716.7|47676.7|47716.7|47676.7|47706.4|47666.4|7
1677567600000|2023-02-28 07:00:00|47716.4|47676.4|47686.3|47646.3|47716.4|47676.4|47686.3|47646.3|29
1677567900000|2023-02-28 07:05:00|47681|47641|47691.3|47651.3|47691.3|47651.3|47676.3|47636.3|19
1677568200000|2023-02-28 07:10:00|47691|47651|47681.2|47641.2|47706.3|47666.3|47676.2|47636.2|58
1677568500000|2023-02-28 07:15:00|47676.5|47636.5|47675.9|47635.9|47676.5|47636.5|47675.6|47635.6|33
1677568800000|2023-02-28 07:20:00|47676.1|47636.1|47675.8|47635.8|47676.1|47636.1|47675.3|47635.3|18
1677569100000|2023-02-28 07:25:00|47675.2|47635.2|47675.2|47635.2|47675.5|47635.5|47675.2|47635.2|44
1677569400000|2023-02-28 07:30:00|47675.4|47635.4|47675.1|47635.1|47675.7|47635.7|47675.1|47635.1|38
1677569700000|2023-02-28 07:35:00|47675.4|47635.4|47695.3|47655.3|47705.6|47665.6|47675.1|47635.1|37
1677570000000|2023-02-28 07:40:00|47695.6|47655.6|47695.5|47655.5|47695.6|47655.6|47685.6|47645.6|16
1677570300000|2023-02-28 07:45:00|47685.5|47645.5|47710.2|47670.2|47710.5|47670.5|47685.5|47645.5|14
1677570600000|2023-02-28 07:50:00|47705.5|47665.5|47695.7|47655.7|47715.7|47675.7|47695.7|47655.7|27
1677570900000|2023-02-28 07:55:00|47700.7|47660.7|47745.1|47705.1|47784.8|47744.8|47685.7|47645.7|60
1677571200000|2023-02-28 08:00:00|47740.4|47700.4|47695.3|47655.3|47764.2|47724.2|47670.3|47630.3|135
1677571500000|2023-02-28 08:05:00|47700.3|47660.3|47735.2|47695.2|47745.2|47705.2|47675.8|47635.8|33
1677571800000|2023-02-28 08:10:00|47730.2|47690.2|47705.7|47665.7|47745.2|47705.2|47700.8|47660.8|47
1677572100000|2023-02-28 08:15:00|47705.5|47665.5|47715.4|47675.4|47715.4|47675.4|47695.7|47655.7|27
1677572400000|2023-02-28 08:20:00|47710.7|47670.7|47670.9|47630.9|47715.1|47675.1|47670.9|47630.9|42
1677572700000|2023-02-28 08:25:00|47675.6|47635.6|47700.6|47660.6|47700.8|47660.8|47670.9|47630.9|16
1677573000000|2023-02-28 08:30:00|47700.8|47660.8|47696.1|47656.1|47715.5|47675.5|47665.5|47625.5|18
1677573300000|2023-02-28 08:35:00|47695.5|47655.5|47764.9|47724.9|47774.9|47734.9|47680.5|47640.5|102
1677573600000|2023-02-28 08:40:00|47760.1|47720.1|47735.1|47695.1|47760.1|47720.1|47730.1|47690.1|22
1677573900000|2023-02-28 08:45:00|47735.4|47695.4|47790|47750|47824.2|47784.2|47735.4|47695.4|61
1677574200000|2023-02-28 08:50:00|47785|47745|47820|47780|47834.7|47794.7|47784.7|47744.7|31
1677574500000|2023-02-28 08:55:00|47824.7|47784.7|47819.6|47779.6|47834.7|47794.7|47814.6|47774.6|12
1677574800000|2023-02-28 09:00:00|47814.9|47774.9|47794.6|47754.6|47829.9|47789.9|47784.6|47744.6|23
1677575100000|2023-02-28 09:05:00|47794.5|47754.5|47870.1|47830.1|47870.1|47830.1|47794.5|47754.5|38
1677575400000|2023-02-28 09:10:00|47869.8|47829.8|47879.7|47839.7|47894.4|47854.4|47869.8|47829.8|15
1677575700000|2023-02-28 09:15:00|47880|47840|47884.9|47844.9|47899.7|47859.7|47870|47830|27
1677576000000|2023-02-28 09:20:00|47884.7|47844.7|47854.9|47814.9|47884.7|47844.7|47850.2|47810.2|22
1677576300000|2023-02-28 09:25:00|47860.2|47820.2|47849.8|47809.8|47865.2|47825.2|47840.1|47800.1|28
1677576600000|2023-02-28 09:30:00|47850.1|47810.1|47810|47770|47850.1|47810.1|47805|47765|40
1677576900000|2023-02-28 09:35:00|47814.8|47774.8|47829.7|47789.7|47829.7|47789.7|47794.7|47754.7|16
1677577200000|2023-02-28 09:40:00|47825|47785|47839.1|47799.1|47849.4|47809.4|47819.7|47779.7|25
1677577500000|2023-02-28 09:45:00|47834.1|47794.1|47888.7|47848.7|47888.7|47848.7|47824.3|47784.3|10
1677577800000|2023-02-28 09:50:00|47889.3|47849.3|47878.9|47838.9|47898.7|47858.7|47874.2|47834.2|24
1677578100000|2023-02-28 09:55:00|47884.2|47844.2|47854.7|47814.7|47903.9|47863.9|47849.5|47809.5|151
1677578400000|2023-02-28 10:00:00|47849.4|47809.4|47784.7|47744.7|47854.4|47814.4|47784.7|47744.7|87
1677578700000|2023-02-28 10:05:00|47774.7|47734.7|47764.6|47724.6|47774.7|47734.7|47749.7|47709.7|23
1677579000000|2023-02-28 10:10:00|47764.9|47724.9|47730.1|47690.1|47769.6|47729.6|47730.1|47690.1|16
1677579300000|2023-02-28 10:15:00|47729.8|47689.8|47715.1|47675.1|47730.1|47690.1|47700.7|47660.7|36
1677579600000|2023-02-28 10:20:00|47705.4|47665.4|47705.3|47665.3|47714.8|47674.8|47695.3|47655.3|49
1677579900000|2023-02-28 10:25:00|47710|47670|47715.5|47675.5|47750|47710|47705.3|47665.3|114
1677580200000|2023-02-28 10:30:00|47710.8|47670.8|47759.9|47719.9|47759.9|47719.9|47710.5|47670.5|31
1677580500000|2023-02-28 10:35:00|47760.2|47720.2|47769.8|47729.8|47779.6|47739.6|47749.9|47709.9|40
1677580800000|2023-02-28 10:40:00|47774.5|47734.5|47750.4|47710.4|47779.8|47739.8|47750.1|47710.1|14
1677581100000|2023-02-28 10:45:00|47755.1|47715.1|47784.7|47744.7|47789.7|47749.7|47750.1|47710.1|40
1677581400000|2023-02-28 10:50:00|47784.4|47744.4|47784.4|47744.4|47794.1|47754.1|47774.4|47734.4|26
1677581700000|2023-02-28 10:55:00|47779.6|47739.6|47779.6|47739.6|47784.4|47744.4|47764.9|47724.9|18
1677582000000|2023-02-28 11:00:00|47774.9|47734.9|47714.8|47674.8|47774.9|47734.9|47714.8|47674.8|29
1677582300000|2023-02-28 11:05:00|47714.5|47674.5|47694.2|47654.2|47714.8|47674.8|47684.8|47644.8|85
1677582600000|2023-02-28 11:10:00|47689.5|47649.5|47689.1|47649.1|47709.2|47669.2|47674.7|47634.7|50
1677582900000|2023-02-28 11:15:00|47688.8|47648.8|47694.1|47654.1|47704.1|47664.1|47684.1|47644.1|27
1677583200000|2023-02-28 11:20:00|47684.3|47644.3|47744|47704|47754|47714|47684|47644|76
1677583500000|2023-02-28 11:25:00|47739.3|47699.3|47749.2|47709.2|47759.3|47719.3|47724.6|47684.6|27
1677583800000|2023-02-28 11:30:00|47744.2|47704.2|47734.5|47694.5|47749.2|47709.2|47734.2|47694.2|10
1677584100000|2023-02-28 11:35:00|47734.2|47694.2|47704.4|47664.4|47734.2|47694.2|47694.4|47654.4|39
1677584400000|2023-02-28 11:40:00|47709.1|47669.1|47684.3|47644.3|47709.1|47669.1|47674.3|47634.3|17
1677584700000|2023-02-28 11:45:00|47689|47649|47713.7|47673.7|47728.4|47688.4|47684|47644|56
1677585000000|2023-02-28 11:50:00|47713.1|47673.1|47743.6|47703.6|47748.6|47708.6|47704|47664|63
1677585300000|2023-02-28 11:55:00|47738.9|47698.9|47753.6|47713.6|47758.3|47718.3|47733.9|47693.9|24
1677585600000|2023-02-28 12:00:00|47763|47723|47742.9|47702.9|47772.7|47732.7|47732.9|47692.9|29
1677585900000|2023-02-28 12:05:00|47738.2|47698.2|47742.8|47702.8|47762.3|47722.3|47728.2|47688.2|41
1677586200000|2023-02-28 12:10:00|47738.1|47698.1|47728.1|47688.1|47738.1|47698.1|47703.4|47663.4|19
1677586500000|2023-02-28 12:15:00|47732.8|47692.8|47747.4|47707.4|47747.8|47707.8|47728.1|47688.1|20
1677586800000|2023-02-28 12:20:00|47747.7|47707.7|47738|47698|47763|47723|47733|47693|50
1677587100000|2023-02-28 12:25:00|47733.3|47693.3|47732.9|47692.9|47747.9|47707.9|47722.6|47682.6|46
1677587400000|2023-02-28 12:30:00|47737.6|47697.6|47693.1|47653.1|47737.9|47697.9|47688.5|47648.5|34
1677587700000|2023-02-28 12:35:00|47692.8|47652.8|47712.8|47672.8|47732.8|47692.8|47688.1|47648.1|23
1677588000000|2023-02-28 12:40:00|47727.8|47687.8|47712.4|47672.4|47727.8|47687.8|47707.7|47667.7|39
1677588300000|2023-02-28 12:45:00|47717.4|47677.4|47722.1|47682.1|47727.7|47687.7|47712.4|47672.4|44
1677588600000|2023-02-28 12:50:00|47722|47682|47712.3|47672.3|47722|47682|47702.6|47662.6|40
1677588900000|2023-02-28 12:55:00|47702.9|47662.9|47668.1|47628.1|47702.9|47662.9|47662.5|47622.5|99
1677589200000|2023-02-28 13:00:00|47663.4|47623.4|47602.5|47562.5|47673.1|47633.1|47572.8|47532.8|254
1677589500000|2023-02-28 13:05:00|47602.8|47562.8|47583.3|47543.3|47607.8|47567.8|47573.9|47533.9|47
1677589800000|2023-02-28 13:10:00|47583|47543|47568.6|47528.6|47583.3|47543.3|47553.3|47513.3|60
1677590100000|2023-02-28 13:15:00|47563.6|47523.6|47569.1|47529.1|47593.2|47553.2|47543.8|47503.8|246
1677590400000|2023-02-28 13:20:00|47573.8|47533.8|47494|47454|47573.8|47533.8|47464.7|47424.7|251
1677590700000|2023-02-28 13:25:00|47494.3|47454.3|47479|47439|47494.3|47454.3|47463.4|47423.4|147
1677591000000|2023-02-28 13:30:00|47474.3|47434.3|47463.9|47423.9|47484|47444|47434.2|47394.2|154
1677591300000|2023-02-28 13:35:00|47458.9|47418.9|47384.5|47344.5|47458.9|47418.9|47384.5|47344.5|290
1677591600000|2023-02-28 13:40:00|47364.8|47324.8|47344.4|47304.4|47374.8|47334.8|47290|47250|483
1677594600000|2023-02-28 14:30:00|47299.8|47259.8|47079.1|47039.1|47304.8|47264.8|46989.4|46949.4|2951
1677594900000|2023-02-28 14:35:00|47078.8|47038.8|46848.4|46808.4|47079.1|47039.1|46748.4|46708.4|2031
1677595200000|2023-02-28 14:40:00|46838.4|46798.4|46955.2|46915.2|46984.6|46944.6|46768.3|46728.3|1548
1677595500000|2023-02-28 14:45:00|46965.2|46925.2|46827.3|46787.3|46965.2|46925.2|46787.3|46747.3|1086
1677595800000|2023-02-28 14:50:00|46837|46797|46757|46717|46852|46812|46717.6|46677.6|971
1677596100000|2023-02-28 14:55:00|46756.7|46716.7|46840.4|46800.4|46886.3|46846.3|46667.6|46627.6|1123
1677596400000|2023-02-28 15:00:00|46840.7|46800.7|46800.9|46760.9|46895|46855|46765.6|46725.6|797
1677596700000|2023-02-28 15:05:00|46796.2|46756.2|46729.3|46689.3|46811.2|46771.2|46724|46684|895
1677597000000|2023-02-28 15:10:00|46728.9|46688.9|46779.8|46739.8|46819.5|46779.5|46699.3|46659.3|810
1677597300000|2023-02-28 15:15:00|46770.1|46730.1|46797.9|46757.9|46808.9|46768.9|46727.9|46687.9|931
1677597600000|2023-02-28 15:20:00|46788.2|46748.2|46818.8|46778.8|46827.9|46787.9|46767.9|46727.9|745
1677597900000|2023-02-28 15:25:00|46809.1|46769.1|47077.2|47037.2|47136.9|47096.9|46808.8|46768.8|1465
1677598200000|2023-02-28 15:30:00|47067.2|47027.2|46957.8|46917.8|47087.2|47047.2|46907.8|46867.8|889
1677598500000|2023-02-28 15:35:00|46962.4|46922.4|46838.3|46798.3|47027.4|46987.4|46828|46788|665
1677598800000|2023-02-28 15:40:00|46833.3|46793.3|46809.2|46769.2|46858.6|46818.6|46808|46768|887
1677599100000|2023-02-28 15:45:00|46808.9|46768.9|46858.8|46818.8|46878.9|46838.9|46808.8|46768.8|660
1677599400000|2023-02-28 15:50:00|46863.5|46823.5|46946.9|46906.9|46967.2|46927.2|46838.5|46798.5|523
1677599700000|2023-02-28 15:55:00|46941.9|46901.9|46903.4|46863.4|46996.6|46956.6|46879|46839|646
1677600000000|2023-02-28 16:00:00|46898.7|46858.7|46917.1|46877.1|46937.1|46897.1|46868.7|46828.7|574
1677600300000|2023-02-28 16:05:00|46912.4|46872.4|46787.1|46747.1|46916.8|46876.8|46777.1|46737.1|581
1677600600000|2023-02-28 16:10:00|46786.7|46746.7|46827.6|46787.6|46876.4|46836.4|46786.7|46746.7|497
1677600900000|2023-02-28 16:15:00|46827.3|46787.3|46861.3|46821.3|46865.7|46825.7|46817|46777|425
1677601200000|2023-02-28 16:20:00|46856.6|46816.6|46786.3|46746.3|46896|46856|46776.9|46736.9|648
1677601500000|2023-02-28 16:25:00|46786.6|46746.6|47002.8|46962.8|47012.8|46972.8|46786.3|46746.3|853
1677601800000|2023-02-28 16:30:00|47003.1|46963.1|46934|46894|47037.8|46997.8|46879.6|46839.6|674
1677602100000|2023-02-28 16:35:00|46939|46899|46949.2|46909.2|47063.6|47023.6|46894|46854|443
1677602400000|2023-02-28 16:40:00|46953.9|46913.9|46933.2|46893.2|46964.2|46924.2|46898.9|46858.9|382
1677602700000|2023-02-28 16:45:00|46932.9|46892.9|46874.7|46834.7|46933.8|46893.8|46864.7|46824.7|444
1677603000000|2023-02-28 16:50:00|46874.4|46834.4|46920|46880|46935|46895|46864.7|46824.7|349
1677603300000|2023-02-28 16:55:00|46919.7|46879.7|46845.6|46805.6|46954.3|46914.3|46845.3|46805.3|333
1677603600000|2023-02-28 17:00:00|46850.6|46810.6|46766.8|46726.8|46850.6|46810.6|46766.5|46726.5|515
1677603900000|2023-02-28 17:05:00|46767.1|46727.1|46753|46713|46787.4|46747.4|46698.3|46658.3|758
1677604200000|2023-02-28 17:10:00|46757.7|46717.7|46796.3|46756.3|46806.3|46766.3|46707.6|46667.6|364
1677604500000|2023-02-28 17:15:00|46796.7|46756.7|46747.2|46707.2|46806.7|46766.7|46746.9|46706.9|287
1677604800000|2023-02-28 17:20:00|46752.6|46712.6|46733.8|46693.8|46797.2|46757.2|46733.8|46693.8|533
1677605100000|2023-02-28 17:25:00|46738.8|46698.8|46711.2|46671.2|46738.8|46698.8|46690.6|46650.6|442
1677605400000|2023-02-28 17:30:00|46691.6|46651.6|46769.3|46729.3|46769.3|46729.3|46679.9|46639.9|599
1677605700000|2023-02-28 17:35:00|46774.3|46734.3|46780.2|46740.2|46804.6|46764.6|46720.2|46680.2|475
1677606000000|2023-02-28 17:40:00|46789.9|46749.9|46829.8|46789.8|46839.2|46799.2|46769.5|46729.5|421
1677606300000|2023-02-28 17:45:00|46829.5|46789.5|46710.7|46670.7|46829.8|46789.8|46710.4|46670.4|296
1677606600000|2023-02-28 17:50:00|46710.4|46670.4|46720.4|46680.4|46740.4|46700.4|46700.4|46660.4|398
1677606900000|2023-02-28 17:55:00|46720|46680|46681.3|46641.3|46721|46681|46680.9|46640.9|360
1677607200000|2023-02-28 18:00:00|46680.9|46640.9|46700.9|46660.9|46721.2|46681.2|46671.6|46631.6|464
1677607500000|2023-02-28 18:05:00|46701.2|46661.2|46730.8|46690.8|46741.2|46701.2|46681.5|46641.5|325
1677607800000|2023-02-28 18:10:00|46730.2|46690.2|46701.4|46661.4|46751.1|46711.1|46672.1|46632.1|344
1677608100000|2023-02-28 18:15:00|46691.7|46651.7|46760.7|46720.7|46760.7|46720.7|46671.7|46631.7|511
1677608400000|2023-02-28 18:20:00|46761.4|46721.4|46711|46671|46761.4|46721.4|46706.3|46666.3|276
1677608700000|2023-02-28 18:25:00|46711.3|46671.3|46770.6|46730.6|46781|46741|46701.3|46661.3|294
1677609000000|2023-02-28 18:30:00|46775.6|46735.6|46784.3|46744.3|46799.3|46759.3|46750.3|46710.3|506
1677609300000|2023-02-28 18:35:00|46789|46749|46857.3|46817.3|46857.3|46817.3|46758.7|46718.7|627
1677609600000|2023-02-28 18:40:00|46848|46808|46896.6|46856.6|46921.4|46881.4|46848|46808|572
1677609900000|2023-02-28 18:45:00|46897|46857|46906.3|46866.3|46916.3|46876.3|46837.9|46797.9|278
1677610200000|2023-02-28 18:50:00|46905.9|46865.9|46807.2|46767.2|46915.9|46875.9|46806.9|46766.9|239
1677610500000|2023-02-28 18:55:00|46821.9|46781.9|46787.4|46747.4|46831.9|46791.9|46787.1|46747.1|400
1677610800000|2023-02-28 19:00:00|46787.1|46747.1|46777.1|46737.1|46787.4|46747.4|46737.1|46697.1|591
1677611100000|2023-02-28 19:05:00|46777.4|46737.4|46688.3|46648.3|46777.4|46737.4|46688|46648|673
1677611400000|2023-02-28 19:10:00|46698|46658|46667.6|46627.6|46729.6|46689.6|46657|46617|1943
1677611700000|2023-02-28 19:15:00|46667.3|46627.3|46608|46568|46755|46715|46588.7|46548.7|1551
1677632400000|2023-03-01 01:00:00|46712.8|46672.8|46602.8|46562.8|46712.8|46672.8|46592.4|46552.4|347
1677632700000|2023-03-01 01:05:00|46607.8|46567.8|46643.1|46603.1|46722.7|46682.7|46598.5|46558.5|120
1677633000000|2023-03-01 01:10:00|46642.7|46602.7|46627.7|46587.7|46702|46662|46627.7|46587.7|69
1677633300000|2023-03-01 01:15:00|46623|46583|46603.3|46563.3|46631.9|46591.9|46572.3|46532.3|80
1677633600000|2023-03-01 01:20:00|46602.9|46562.9|46681.8|46641.8|46681.9|46641.9|46602.9|46562.9|91
1677633900000|2023-03-01 01:25:00|46681.5|46641.5|46676.4|46636.4|46715.4|46675.4|46656.5|46616.5|87
1677634200000|2023-03-01 01:30:00|46676.8|46636.8|46660.7|46620.7|46705.8|46665.8|46646.4|46606.4|47
1677634500000|2023-03-01 01:35:00|46660.3|46620.3|46670.3|46630.3|46675.3|46635.3|46655.7|46615.7|22
1677634800000|2023-03-01 01:40:00|46665.6|46625.6|46680.2|46640.2|46690.3|46650.3|46660.3|46620.3|15
1677635100000|2023-03-01 01:45:00|46680.6|46640.6|46739.5|46699.5|46744.1|46704.1|46680.2|46640.2|36
1677635400000|2023-03-01 01:50:00|46739.8|46699.8|46730.8|46690.8|46775.1|46735.1|46710.5|46670.5|77
1677635700000|2023-03-01 01:55:00|46735.8|46695.8|46775.1|46735.1|46784.7|46744.7|46730.8|46690.8|53
1677636000000|2023-03-01 02:00:00|46774.7|46734.7|46740.7|46700.7|46784.4|46744.4|46740.7|46700.7|41
1677636300000|2023-03-01 02:05:00|46741|46701|46766|46726|46767|46727|46726.4|46686.4|30
1677636600000|2023-03-01 02:10:00|46771|46731|46760.9|46720.9|46771|46731|46746.6|46706.6|17
1677636900000|2023-03-01 02:15:00|46756.3|46716.3|46805.5|46765.5|46805.5|46765.5|46755.9|46715.9|43
1677637200000|2023-03-01 02:20:00|46805.9|46765.9|46860.5|46820.5|46860.5|46820.5|46791.2|46751.2|85
1677637500000|2023-03-01 02:25:00|46855.5|46815.5|46851.1|46811.1|46880.4|46840.4|46840.4|46800.4|27
1677637800000|2023-03-01 02:30:00|46855.7|46815.7|46835.7|46795.7|46866.1|46826.1|46825.7|46785.7|20
1677638100000|2023-03-01 02:35:00|46840.7|46800.7|46865.6|46825.6|46885.6|46845.6|46835.7|46795.7|71
1677638400000|2023-03-01 02:40:00|46870.3|46830.3|46840.6|46800.6|46870.3|46830.3|46840.6|46800.6|34
1677638700000|2023-03-01 02:45:00|46840.9|46800.9|46805.9|46765.9|46845.9|46805.9|46805.9|46765.9|7
1677639000000|2023-03-01 02:50:00|46810.9|46770.9|46800.8|46760.8|46810.9|46770.9|46795.8|46755.8|15
1677639300000|2023-03-01 02:55:00|46796.1|46756.1|46805.4|46765.4|46815|46775|46795.4|46755.4|12
1677639600000|2023-03-01 03:00:00|46810.7|46770.7|46775.7|46735.7|46810.7|46770.7|46775.7|46735.7|14
1677639900000|2023-03-01 03:05:00|46776|46736|46775.3|46735.3|46790.6|46750.6|46770.7|46730.7|19
1677640200000|2023-03-01 03:10:00|46784.9|46744.9|46805.2|46765.2|46815.2|46775.2|46784.9|46744.9|21
1677640500000|2023-03-01 03:15:00|46809.9|46769.9|46790.5|46750.5|46815.2|46775.2|46785.2|46745.2|10
1677640800000|2023-03-01 03:20:00|46795.2|46755.2|46799.7|46759.7|46809.8|46769.8|46785.1|46745.1|25
1677641100000|2023-03-01 03:25:00|46795.1|46755.1|46800.4|46760.4|46804.7|46764.7|46795.1|46755.1|4
1677641400000|2023-03-01 03:30:00|46805|46765|46850.3|46810.3|46850.3|46810.3|46800|46760|60
1677641700000|2023-03-01 03:35:00|46850|46810|46849.9|46809.9|46859.6|46819.6|46825.3|46785.3|15
1677642000000|2023-03-01 03:40:00|46854.6|46814.6|46849.9|46809.9|46854.9|46814.9|46844.9|46804.9|5
1677642300000|2023-03-01 03:45:00|46850.2|46810.2|46844.8|46804.8|46859.5|46819.5|46844.8|46804.8|20
1677642600000|2023-03-01 03:50:00|46849.8|46809.8|46845.1|46805.1|46864.8|46824.8|46845.1|46805.1|29
1677642900000|2023-03-01 03:55:00|46850.1|46810.1|46849.7|46809.7|46850.1|46810.1|46830.1|46790.1|8
1677643200000|2023-03-01 04:00:00|46854.3|46814.3|46844.6|46804.6|46854.3|46814.3|46839.6|46799.6|7
1677643500000|2023-03-01 04:05:00|46839.6|46799.6|46819.9|46779.9|46844.6|46804.6|46809.9|46769.9|13
1677643800000|2023-03-01 04:10:00|46824.2|46784.2|46814.5|46774.5|46824.6|46784.6|46814.5|46774.5|10
1677644100000|2023-03-01 04:15:00|46819.5|46779.5|46824.5|46784.5|46824.5|46784.5|46814.8|46774.8|6
1677644400000|2023-03-01 04:20:00|46824.4|46784.4|46814.7|46774.7|46824.4|46784.4|46814.7|46774.7|1
1677644700000|2023-03-01 04:25:00|46814.4|46774.4|46799.7|46759.7|46814.7|46774.7|46799.7|46759.7|10
1677645000000|2023-03-01 04:30:00|46795|46755|46770.3|46730.3|46795|46755|46755.7|46715.7|29
1677645300000|2023-03-01 04:35:00|46765.7|46725.7|46780.3|46740.3|46789.9|46749.9|46760.7|46720.7|10
1677645600000|2023-03-01 04:40:00|46784.9|46744.9|46785.6|46745.6|46799.9|46759.9|46784.9|46744.9|4
1677645900000|2023-03-01 04:45:00|46780.2|46740.2|46785.5|46745.5|46785.5|46745.5|46775.9|46735.9|3
1677646200000|2023-03-01 04:50:00|46780.9|46740.9|46775.1|46735.1|46795.2|46755.2|46775.1|46735.1|9
1677646500000|2023-03-01 04:55:00|46780.1|46740.1|46780.4|46740.4|46785.5|46745.5|46780.1|46740.1|6
1677646800000|2023-03-01 05:00:00|46780|46740|46780.4|46740.4|46785|46745|46780|46740|0
1677647100000|2023-03-01 05:05:00|46780.3|46740.3|46785.7|46745.7|46785.7|46745.7|46780|46740|3
1677647400000|2023-03-01 05:10:00|46785.3|46745.3|46804.9|46764.9|46804.9|46764.9|46785.3|46745.3|6
1677647700000|2023-03-01 05:15:00|46799.9|46759.9|46804.5|46764.5|46804.9|46764.9|46794.8|46754.8|2
1677648000000|2023-03-01 05:20:00|46804.8|46764.8|46799.8|46759.8|46805.2|46765.2|46790.5|46750.5|9
1677648300000|2023-03-01 05:25:00|46795.1|46755.1|46805.1|46765.1|46810.1|46770.1|46794.7|46754.7|7
1677648600000|2023-03-01 05:30:00|46809.7|46769.7|46789.7|46749.7|46809.7|46769.7|46784.7|46744.7|15
1677648900000|2023-03-01 05:35:00|46789.6|46749.6|46785|46745|46789.6|46749.6|46779.6|46739.6|2
1677649200000|2023-03-01 05:40:00|46784.9|46744.9|46784.9|46744.9|46799.6|46759.6|46779.5|46739.5|8
1677649500000|2023-03-01 05:45:00|46769.5|46729.5|46764.8|46724.8|46769.5|46729.5|46764.8|46724.8|3
1677649800000|2023-03-01 05:50:00|46760.2|46720.2|46769.4|46729.4|46774.8|46734.8|46760.2|46720.2|5
1677650100000|2023-03-01 05:55:00|46774.8|46734.8|46774.7|46734.7|46774.8|46734.8|46774.4|46734.4|2
1677650400000|2023-03-01 06:00:00|46784.7|46744.7|46774.7|46734.7|46784.7|46744.7|46774.7|46734.7|7
1677650700000|2023-03-01 06:05:00|46779.3|46739.3|46774.6|46734.6|46784.7|46744.7|46769.6|46729.6|25
1677651000000|2023-03-01 06:10:00|46779.2|46739.2|46789.2|46749.2|46794.2|46754.2|46779.2|46739.2|16
1677651300000|2023-03-01 06:15:00|46789.1|46749.1|46784.5|46744.5|46789.1|46749.1|46784.1|46744.1|5
1677651600000|2023-03-01 06:20:00|46794.1|46754.1|46784.4|46744.4|46794.1|46754.1|46784.1|46744.1|2
1677651900000|2023-03-01 06:25:00|46779.1|46739.1|46793.7|46753.7|46798.7|46758.7|46774.8|46734.8|3
1677652200000|2023-03-01 06:30:00|46793.6|46753.6|46784.3|46744.3|46799|46759|46779.3|46739.3|3
1677652500000|2023-03-01 06:35:00|46789|46749|46783.9|46743.9|46794.3|46754.3|46778.9|46738.9|21
1677652800000|2023-03-01 06:40:00|46779.3|46739.3|46749.2|46709.2|46793.2|46753.2|46749.2|46709.2|77
1677653100000|2023-03-01 06:45:00|46743.8|46703.8|46719.5|46679.5|46758.5|46718.5|46694.2|46654.2|47
1677653400000|2023-03-01 06:50:00|46724.1|46684.1|46748.4|46708.4|46758.4|46718.4|46724.1|46684.1|19
1677653700000|2023-03-01 06:55:00|46743.7|46703.7|46727.9|46687.9|46753.3|46713.3|46727.9|46687.9|8
1677654000000|2023-03-01 07:00:00|46728.7|46688.7|46714|46674|46738.3|46698.3|46714|46674|18
1677654300000|2023-03-01 07:05:00|46704|46664|46688.9|46648.9|46704|46664|46649.3|46609.3|57
1677654600000|2023-03-01 07:10:00|46688.5|46648.5|46643.9|46603.9|46688.5|46648.5|46630|46590|20
1677654900000|2023-03-01 07:15:00|46643.8|46603.8|46649.5|46609.5|46649.9|46609.9|46638.8|46598.8|39
1677655200000|2023-03-01 07:20:00|46654.2|46614.2|46649.1|46609.1|46659.1|46619.1|46639.1|46599.1|31
1677655500000|2023-03-01 07:25:00|46644.5|46604.5|46659.1|46619.1|46659.8|46619.8|46639.1|46599.1|4
1677655800000|2023-03-01 07:30:00|46654.4|46614.4|46679.4|46639.4|46693.3|46653.3|46654|46614|45
1677656100000|2023-03-01 07:35:00|46674.7|46634.7|46679.3|46639.3|46684.4|46644.4|46659.7|46619.7|16
1677656400000|2023-03-01 07:40:00|46678.9|46638.9|46748.2|46708.2|46752.8|46712.8|46678.9|46638.9|67
1677656700000|2023-03-01 07:45:00|46748.1|46708.1|46762.7|46722.7|46767.4|46727.4|46718.9|46678.9|92
1677657000000|2023-03-01 07:50:00|46772|46732|46762.7|46722.7|46772|46732|46737.7|46697.7|22
1677657300000|2023-03-01 07:55:00|46757.7|46717.7|46733|46693|46762.7|46722.7|46733|46693|19
1677657600000|2023-03-01 08:00:00|46742.2|46702.2|46787.2|46747.2|46792.2|46752.2|46723.7|46683.7|71
1677657900000|2023-03-01 08:05:00|46782.5|46742.5|46787.5|46747.5|46792.2|46752.2|46762.9|46722.9|44
1677658200000|2023-03-01 08:10:00|46792.1|46752.1|46817.1|46777.1|46817.1|46777.1|46787.1|46747.1|47
1677658500000|2023-03-01 08:15:00|46822.1|46782.1|46817|46777|46842.4|46802.4|46797.8|46757.8|78
1677658800000|2023-03-01 08:20:00|46812.4|46772.4|46862|46822|46862|46822|46812.4|46772.4|61
1677659100000|2023-03-01 08:25:00|46837|46797|46836.9|46796.9|46846.9|46806.9|46821.9|46781.9|19
1677659400000|2023-03-01 08:30:00|46832.3|46792.3|46827.6|46787.6|46842.3|46802.3|46802.6|46762.6|13
1677659700000|2023-03-01 08:35:00|46832.2|46792.2|46897.1|46857.1|46902.5|46862.5|46832.2|46792.2|146
1677660000000|2023-03-01 08:40:00|46892.1|46852.1|46856.7|46816.7|46892.1|46852.1|46846.7|46806.7|27
1677660300000|2023-03-01 08:45:00|46852.1|46812.1|46861.7|46821.7|46861.7|46821.7|46852.1|46812.1|4
1677660600000|2023-03-01 08:50:00|46857|46817|46822|46782|46862|46822|46816.6|46776.6|23
1677660900000|2023-03-01 08:55:00|46821.6|46781.6|46811.9|46771.9|46831.9|46791.9|46807.3|46767.3|20
1677661200000|2023-03-01 09:00:00|46817.3|46777.3|46836.5|46796.5|46836.5|46796.5|46806.9|46766.9|25
1677661500000|2023-03-01 09:05:00|46836.9|46796.9|46787.2|46747.2|46841.9|46801.9|46787.2|46747.2|47
1677661800000|2023-03-01 09:10:00|46782.9|46742.9|46762.5|46722.5|46792.2|46752.2|46762.5|46722.5|18
1677662100000|2023-03-01 09:15:00|46762.9|46722.9|46787.1|46747.1|46787.1|46747.1|46752.5|46712.5|57
1677662400000|2023-03-01 09:20:00|46787|46747|46807|46767|46827|46787|46782|46742|19
1677662700000|2023-03-01 09:25:00|46811.6|46771.6|46766.9|46726.9|46812|46772|46762.7|46722.7|34
1677663000000|2023-03-01 09:30:00|46762.3|46722.3|46732.3|46692.3|46772.3|46732.3|46722.6|46682.6|31
1677663300000|2023-03-01 09:35:00|46731.9|46691.9|46707.6|46667.6|46732.3|46692.3|46702.2|46662.2|46
1677663600000|2023-03-01 09:40:00|46712.2|46672.2|46712.5|46672.5|46722.1|46682.1|46702.9|46662.9|26
1677663900000|2023-03-01 09:45:00|46682.9|46642.9|46637.8|46597.8|46692.1|46652.1|46633.6|46593.6|80
1677664200000|2023-03-01 09:50:00|46642.5|46602.5|46647.4|46607.4|46657|46617|46622.8|46582.8|38
1677664500000|2023-03-01 09:55:00|46652|46612|46686.6|46646.6|46696.2|46656.2|46647|46607|51
1677664800000|2023-03-01 10:00:00|46686.2|46646.2|46691.2|46651.2|46691.6|46651.6|46681.2|46641.2|14
1677665100000|2023-03-01 10:05:00|46691.1|46651.1|46725.7|46685.7|46740.7|46700.7|46681.5|46641.5|30
1677665400000|2023-03-01 10:10:00|46730.3|46690.3|46721|46681|46731.1|46691.1|46720.7|46680.7|16
1677665700000|2023-03-01 10:15:00|46720.7|46680.7|46721|46681|46735.6|46695.6|46720.7|46680.7|11
1677666000000|2023-03-01 10:20:00|46720.6|46680.6|46730.6|46690.6|46730.6|46690.6|46720.6|46680.6|11
1677666300000|2023-03-01 10:25:00|46730.5|46690.5|46700.5|46660.5|46730.5|46690.5|46700.5|46660.5|10
1677666600000|2023-03-01 10:30:00|46700.9|46660.9|46720.1|46680.1|46740.1|46700.1|46700.5|46660.5|79
1677666900000|2023-03-01 10:35:00|46705.4|46665.4|46720.4|46680.4|46720.4|46680.4|46704.7|46664.7|53
1677667200000|2023-03-01 10:40:00|46720.8|46680.8|46744.6|46704.6|46770.3|46730.3|46720.4|46680.4|95
1677667500000|2023-03-01 10:45:00|46739.9|46699.9|46735.3|46695.3|46739.9|46699.9|46721|46681|15
1677667800000|2023-03-01 10:50:00|46730.3|46690.3|46730.6|46690.6|46730.6|46690.6|46710.6|46670.6|27
1677668100000|2023-03-01 10:55:00|46739.8|46699.8|46750.5|46710.5|46755.5|46715.5|46730.5|46690.5|16
1677668400000|2023-03-01 11:00:00|46759.8|46719.8|46785.1|46745.1|46785.1|46745.1|46759.8|46719.8|22
1677668700000|2023-03-01 11:05:00|46784.7|46744.7|46755.8|46715.8|46785.1|46745.1|46740.8|46700.8|22
1677669000000|2023-03-01 11:10:00|46750.4|46710.4|46726.5|46686.5|46775|46735|46726.5|46686.5|66
1677669300000|2023-03-01 11:15:00|46731.5|46691.5|46736.4|46696.4|46741.1|46701.1|46716.5|46676.5|21
1677669600000|2023-03-01 11:20:00|46746.4|46706.4|46765.6|46725.6|46775.7|46735.7|46745.7|46705.7|54
1677669900000|2023-03-01 11:25:00|46760.6|46720.6|46741.3|46701.3|46765.6|46725.6|46722.1|46682.1|46
1677670200000|2023-03-01 11:30:00|46740.9|46700.9|46731.6|46691.6|46750.9|46710.9|46722|46682|15
1677670500000|2023-03-01 11:35:00|46741.3|46701.3|46736.2|46696.2|46756.3|46716.3|46731.2|46691.2|38
1677670800000|2023-03-01 11:40:00|46731.2|46691.2|46755.8|46715.8|46756.2|46716.2|46731.2|46691.2|27
1677671100000|2023-03-01 11:45:00|46756.1|46716.1|46740.7|46700.7|46760.3|46720.3|46735.3|46695.3|49
1677671400000|2023-03-01 11:50:00|46731.5|46691.5|46745.6|46705.6|46755.7|46715.7|46730.7|46690.7|18
1677671700000|2023-03-01 11:55:00|46741|46701|46770.6|46730.6|46770.6|46730.6|46735.6|46695.6|18
1677672000000|2023-03-01 12:00:00|46766|46726|46770.5|46730.5|46770.6|46730.6|46750.5|46710.5|32
1677672300000|2023-03-01 12:05:00|46770.1|46730.1|46750.5|46710.5|46770.5|46730.5|46750.1|46710.1|32
1677672600000|2023-03-01 12:10:00|46755.9|46715.9|46755.4|46715.4|46770.1|46730.1|46750.1|46710.1|39
1677672900000|2023-03-01 12:15:00|46760|46720|46755.4|46715.4|46775.4|46735.4|46755.4|46715.4|27
1677673200000|2023-03-01 12:20:00|46760.4|46720.4|46740.3|46700.3|46760.4|46720.4|46715.3|46675.3|33
1677673500000|2023-03-01 12:25:00|46744.9|46704.9|46764.9|46724.9|46769.9|46729.9|46744.9|46704.9|12
1677673800000|2023-03-01 12:30:00|46769.9|46729.9|46780.2|46740.2|46784.8|46744.8|46765.2|46725.2|35
1677674100000|2023-03-01 12:35:00|46785.2|46745.2|46854|46814|46874|46834|46784.8|46744.8|114
1677674400000|2023-03-01 12:40:00|46853.6|46813.6|46794.7|46754.7|46854|46814|46770.1|46730.1|73
1677674700000|2023-03-01 12:45:00|46799.7|46759.7|46810|46770|46830|46790|46784.3|46744.3|68
1677675000000|2023-03-01 12:50:00|46810.4|46770.4|46819.2|46779.2|46819.2|46779.2|46775.4|46735.4|40
1677675300000|2023-03-01 12:55:00|46815|46775|46834.9|46794.9|46834.9|46794.9|46789.9|46749.9|37
1677675600000|2023-03-01 13:00:00|46839.9|46799.9|46875.2|46835.2|46889.9|46849.9|46839.9|46799.9|114
1677675900000|2023-03-01 13:05:00|46879.8|46839.8|46874.8|46834.8|46899.4|46859.4|46859.4|46819.4|108
1677676200000|2023-03-01 13:10:00|46874|46834|46879|46839|46888.6|46848.6|46849.4|46809.4|84
1677676500000|2023-03-01 13:15:00|46883.6|46843.6|46908.5|46868.5|46937.8|46897.8|46878.9|46838.9|129
1677676800000|2023-03-01 13:20:00|46913.1|46873.1|46863.5|46823.5|46928.1|46888.1|46858.1|46818.1|109
1677677100000|2023-03-01 13:25:00|46858.1|46818.1|46843.4|46803.4|46868.4|46828.4|46838.8|46798.8|56
1677677400000|2023-03-01 13:30:00|46838.8|46798.8|46822.9|46782.9|46853|46813|46812.9|46772.9|90
1677677700000|2023-03-01 13:35:00|46827.6|46787.6|46807.9|46767.9|46832.9|46792.9|46802.9|46762.9|147
1677678000000|2023-03-01 13:40:00|46808.3|46768.3|46753.2|46713.2|46812.5|46772.5|46747.4|46707.4|190
1677681000000|2023-03-01 14:30:00|46778.1|46738.1|46975.7|46935.7|46995.7|46955.7|46698.9|46658.9|1704
1677681300000|2023-03-01 14:35:00|46966.1|46926.1|46957.6|46917.6|47046.1|47006.1|46888.4|46848.4|825
1677681600000|2023-03-01 14:40:00|46967.2|46927.2|47066.3|47026.3|47085.2|47045.2|46966|46926|653
1677681900000|2023-03-01 14:45:00|47071|47031|46909.4|46869.4|47071|47031|46889.8|46849.8|719
1677682200000|2023-03-01 14:50:00|46900.2|46860.2|46822.1|46782.1|46967.8|46927.8|46822.1|46782.1|627
1677682500000|2023-03-01 14:55:00|46811.7|46771.7|46891.3|46851.3|46891.3|46851.3|46782.1|46742.1|503
1677682800000|2023-03-01 15:00:00|46891.7|46851.7|46838.2|46798.2|46900.9|46860.9|46792.8|46752.8|536
1677683100000|2023-03-01 15:05:00|46843.6|46803.6|46907.3|46867.3|46907.3|46867.3|46795.1|46755.1|833
1677683400000|2023-03-01 15:10:00|46902.7|46862.7|46862.3|46822.3|46921.9|46881.9|46798.5|46758.5|352
1677683700000|2023-03-01 15:15:00|46857.7|46817.7|46743.4|46703.4|46863.5|46823.5|46733|46693|568
1677684000000|2023-03-01 15:20:00|46758|46718|46696.8|46656.8|46802.2|46762.2|46686.4|46646.4|449
1677684300000|2023-03-01 15:25:00|46692.2|46652.2|46578.3|46538.3|46701.4|46661.4|46563.3|46523.3|624
1677684600000|2023-03-01 15:30:00|46573.3|46533.3|46552.1|46512.1|46652.1|46612.1|46532.9|46492.9|559
1677684900000|2023-03-01 15:35:00|46561.7|46521.7|46593.2|46553.2|46612.8|46572.8|46553.2|46513.2|297
1677685200000|2023-03-01 15:40:00|46592.8|46552.8|46583.1|46543.1|46643.2|46603.2|46543.5|46503.5|315
1677685500000|2023-03-01 15:45:00|46588.1|46548.1|46630.3|46590.3|46671.9|46631.9|46558.9|46518.9|444
1677685800000|2023-03-01 15:50:00|46634.9|46594.9|46664.1|46624.1|46718.3|46678.3|46585.7|46545.7|324
1677686100000|2023-03-01 15:55:00|46668.7|46628.7|46660.2|46620.2|46689.1|46649.1|46580.2|46540.2|298
1677686400000|2023-03-01 16:00:00|46664.8|46624.8|46733.6|46693.6|46738.6|46698.6|46630.2|46590.2|415
1677686700000|2023-03-01 16:05:00|46738.2|46698.2|46918.5|46878.5|46953.1|46913.1|46723.9|46683.9|477
1677687000000|2023-03-01 16:10:00|46927.7|46887.7|46948.5|46908.5|47077.3|47037.3|46927.7|46887.7|1117
1677687300000|2023-03-01 16:15:00|46938.8|46898.8|47007.6|46967.6|47037.6|46997.6|46908.8|46868.8|429
1677687600000|2023-03-01 16:20:00|47008|46968|46928.3|46888.3|47096.8|47056.8|46918.3|46878.3|438
1677687900000|2023-03-01 16:25:00|46937.9|46897.9|46801.5|46761.5|46963.3|46923.3|46776.1|46736.1|698
1677688200000|2023-03-01 16:30:00|46796.5|46756.5|46716.2|46676.2|46866.8|46826.8|46716.2|46676.2|652
1677688500000|2023-03-01 16:35:00|46720.8|46680.8|46762.7|46722.7|46810.8|46770.8|46692.4|46652.4|806
1677688800000|2023-03-01 16:40:00|46762.3|46722.3|46683.9|46643.9|46824.9|46784.9|46678.9|46638.9|729
1677689100000|2023-03-01 16:45:00|46668.9|46628.9|46802|46762|46807|46767|46620.9|46580.9|910
1677689400000|2023-03-01 16:50:00|46802.8|46762.8|46900.4|46860.4|46941.2|46901.2|46802.8|46762.8|471
1677689700000|2023-03-01 16:55:00|46900|46860|46895.7|46855.7|46949.2|46909.2|46860.7|46820.7|275
1677690000000|2023-03-01 17:00:00|46896.1|46856.1|46835.3|46795.3|46900.7|46860.7|46721.1|46681.1|389
1677690300000|2023-03-01 17:05:00|46834.9|46794.9|46859|46819|46879|46839|46780.2|46740.2|332
1677690600000|2023-03-01 17:10:00|46858.6|46818.6|46809|46769|46859|46819|46799|46759|116
1677690900000|2023-03-01 17:15:00|46808.6|46768.6|46817.7|46777.7|46857.8|46817.8|46807.7|46767.7|454
1677691200000|2023-03-01 17:20:00|46832.3|46792.3|46836.1|46796.1|46857.3|46817.3|46806.5|46766.5|339
1677691500000|2023-03-01 17:25:00|46826.5|46786.5|46866.8|46826.8|46876.8|46836.8|46796.9|46756.9|263
1677691800000|2023-03-01 17:30:00|46867.2|46827.2|46911.4|46871.4|46911.4|46871.4|46852.2|46812.2|298
1677692100000|2023-03-01 17:35:00|46906.8|46866.8|46994.7|46954.7|46995.1|46955.1|46906.4|46866.4|289
1677692400000|2023-03-01 17:40:00|46995.1|46955.1|46994.3|46954.3|47014.7|46974.7|46964.3|46924.3|227
1677692700000|2023-03-01 17:45:00|46989.3|46949.3|47053.8|47013.8|47063.4|47023.4|46974.2|46934.2|283
1677693000000|2023-03-01 17:50:00|47054.2|47014.2|47023.4|46983.4|47073.4|47033.4|46993.8|46953.8|247
1677693300000|2023-03-01 17:55:00|47023.8|46983.8|47042.9|47002.9|47092.5|47052.5|47013.8|46973.8|195
1677693600000|2023-03-01 18:00:00|47037.9|46997.9|47029.1|46989.1|47043.7|47003.7|47004.1|46964.1|139
1677693900000|2023-03-01 18:05:00|47029.5|46989.5|47105.4|47065.4|47140.4|47100.4|47023.2|46983.2|408
1677694200000|2023-03-01 18:10:00|47105.8|47065.8|47023.1|46983.1|47120.8|47080.8|47018.6|46978.6|246
1677694500000|2023-03-01 18:15:00|47023.5|46983.5|47033.1|46993.1|47033.1|46993.1|46993.1|46953.1|192
1677694800000|2023-03-01 18:20:00|47028.1|46988.1|46962.6|46922.6|47052.3|47012.3|46952.6|46912.6|239
1677695100000|2023-03-01 18:25:00|46971.8|46931.8|47001.8|46961.8|47001.8|46961.8|46952.6|46912.6|205
1677695400000|2023-03-01 18:30:00|47001.4|46961.4|46991.3|46951.3|47020.9|46980.9|46981.3|46941.3|175
1677695700000|2023-03-01 18:35:00|47000.9|46960.9|46980.5|46940.5|47020.5|46980.5|46975.1|46935.1|321
1677696000000|2023-03-01 18:40:00|46985.5|46945.5|47000.4|46960.4|47030|46990|46961.3|46921.3|256
1677696300000|2023-03-01 18:45:00|46990.4|46950.4|46951.2|46911.2|47000.8|46960.8|46951.2|46911.2|381
1677696600000|2023-03-01 18:50:00|46952|46912|46991.1|46951.1|47000.3|46960.3|46952|46912|172
1677696900000|2023-03-01 18:55:00|46990.7|46950.7|46975.6|46935.6|47000.3|46960.3|46970.6|46930.6|193
1677697200000|2023-03-01 19:00:00|46971|46931|47139.8|47099.8|47149.4|47109.4|46971|46931|496
1677697500000|2023-03-01 19:05:00|47134.8|47094.8|47084.3|47044.3|47149.4|47109.4|47079.3|47039.3|968
1677697800000|2023-03-01 19:10:00|47088.9|47048.9|46970.5|46930.5|47089.3|47049.3|46960.9|46920.9|1486
1677698100000|2023-03-01 19:15:00|46980.1|46940.1|46984.6|46944.6|47020.1|46980.1|46950|46910|538
1677718800000|2023-03-02 01:00:00|47021.3|46981.3|47061.3|47021.3|47071.3|47031.3|46958|46918|271
1677719100000|2023-03-02 01:05:00|47066.3|47026.3|47100.4|47060.4|47105.4|47065.4|47042.1|47002.1|33
1677719400000|2023-03-02 01:10:00|47100.8|47060.8|47140.7|47100.7|47150.3|47110.3|47080.4|47040.4|29
1677719700000|2023-03-02 01:15:00|47140.3|47100.3|47174.4|47134.4|47199.8|47159.8|47129.9|47089.9|100
1677720000000|2023-03-02 01:20:00|47169.8|47129.8|47154.8|47114.8|47174.4|47134.4|47134.8|47094.8|35
1677720300000|2023-03-02 01:25:00|47150.2|47110.2|47159.7|47119.7|47169.8|47129.8|47150.2|47110.2|11
1677720600000|2023-03-02 01:30:00|47160.1|47120.1|47164.7|47124.7|47174.7|47134.7|47149.7|47109.7|16
1677720900000|2023-03-02 01:35:00|47164.2|47124.2|47159.2|47119.2|47184.2|47144.2|47154.2|47114.2|30
1677721200000|2023-03-02 01:40:00|47154.6|47114.6|47149.6|47109.6|47159.2|47119.2|47144.6|47104.6|20
1677721500000|2023-03-02 01:45:00|47149.1|47109.1|47159.9|47119.9|47184.5|47144.5|47149.1|47109.1|15
1677721800000|2023-03-02 01:50:00|47164.5|47124.5|47189|47149|47194|47154|47154|47114|23
1677722100000|2023-03-02 01:55:00|47184|47144|47144.4|47104.4|47184.4|47144.4|47144.4|47104.4|8
1677722400000|2023-03-02 02:00:00|47149|47109|47153.9|47113.9|47154.4|47114.4|47144.4|47104.4|2
1677722700000|2023-03-02 02:05:00|47164.3|47124.3|47110.1|47070.1|47169.3|47129.3|47110.1|47070.1|14
1677723000000|2023-03-02 02:10:00|47109.7|47069.7|47115.1|47075.1|47125.1|47085.1|47105.1|47065.1|25
1677723300000|2023-03-02 02:15:00|47110.5|47070.5|47130|47090|47135|47095|47110.5|47070.5|13
1677723600000|2023-03-02 02:20:00|47129.6|47089.6|47105|47065|47130|47090|47104.6|47064.6|7
1677723900000|2023-03-02 02:25:00|47104.5|47064.5|47089.1|47049.1|47104.5|47064.5|47084.5|47044.5|6
1677724200000|2023-03-02 02:30:00|47098.6|47058.6|47079|47039|47108.6|47068.6|47078.6|47038.6|18
1677724500000|2023-03-02 02:35:00|47078.6|47038.6|47064.4|47024.4|47078.6|47038.6|47059.4|47019.4|4
1677724800000|2023-03-02 02:40:00|47064.8|47024.8|47073.9|47033.9|47078.9|47038.9|47064.8|47024.8|4
1677725100000|2023-03-02 02:45:00|47074.3|47034.3|47068.8|47028.8|47083.4|47043.4|47068.8|47028.8|14
1677725400000|2023-03-02 02:50:00|47069.3|47029.3|47088.8|47048.8|47093.8|47053.8|47068.8|47028.8|6
1677725700000|2023-03-02 02:55:00|47093.3|47053.3|47078.7|47038.7|47093.8|47053.8|47073.3|47033.3|7
1677726000000|2023-03-02 03:00:00|47079.2|47039.2|47063.2|47023.2|47079.2|47039.2|47063.2|47023.2|6
1677726300000|2023-03-02 03:05:00|47058.2|47018.2|47063.6|47023.6|47073.2|47033.2|47053.7|47013.7|7
1677726600000|2023-03-02 03:10:00|47063.2|47023.2|47073.6|47033.6|47073.6|47033.6|47053.6|47013.6|7
1677726900000|2023-03-02 03:15:00|47073.1|47033.1|47058.1|47018.1|47073.6|47033.6|47053.1|47013.1|8
1677727200000|2023-03-02 03:20:00|47063.5|47023.5|47068|47028|47068.1|47028.1|47058|47018|3
1677727500000|2023-03-02 03:25:00|47073|47033|47073|47033|47073.4|47033.4|47067.6|47027.6|24
1677727800000|2023-03-02 03:30:00|47068|47028|47072.9|47032.9|47077.9|47037.9|47068|47028|5
1677728100000|2023-03-02 03:35:00|47067.9|47027.9|47072.9|47032.9|47072.9|47032.9|47067.9|47027.9|4
1677728400000|2023-03-02 03:40:00|47072.8|47032.8|47072.8|47032.8|47078.3|47038.3|47072.8|47032.8|2
1677728700000|2023-03-02 03:45:00|47073.2|47033.2|47072.7|47032.7|47077.8|47037.8|47072.7|47032.7|3
1677729000000|2023-03-02 03:50:00|47077.7|47037.7|47086.8|47046.8|47092.3|47052.3|47072.7|47032.7|10
1677729300000|2023-03-02 03:55:00|47082.2|47042.2|47071.8|47031.8|47086.8|47046.8|47066.8|47026.8|10
1677729600000|2023-03-02 04:00:00|47072.2|47032.2|47072.1|47032.1|47072.2|47032.2|47066.7|47026.7|6
1677729900000|2023-03-02 04:05:00|47067.6|47027.6|47072.1|47032.1|47072.1|47032.1|47067.1|47027.1|3
1677730200000|2023-03-02 04:10:00|47071.6|47031.6|47072|47032|47072.1|47032.1|47067|47027|1
1677730500000|2023-03-02 04:15:00|47076.5|47036.5|47076.5|47036.5|47076.5|47036.5|47076.5|47036.5|1
1677730800000|2023-03-02 04:20:00|47077|47037|47086.5|47046.5|47086.9|47046.9|47071.9|47031.9|13
1677731100000|2023-03-02 04:25:00|47086.9|47046.9|47076.4|47036.4|47086.9|47046.9|47076.4|47036.4|5
1677731400000|2023-03-02 04:30:00|47081.4|47041.4|47096.4|47056.4|47096.4|47056.4|47081.4|47041.4|4
1677731700000|2023-03-02 04:35:00|47101.4|47061.4|47101.3|47061.3|47101.8|47061.8|47091.8|47051.8|2
1677732000000|2023-03-02 04:40:00|47106.3|47066.3|47096.7|47056.7|47106.3|47066.3|47091.7|47051.7|4
1677732300000|2023-03-02 04:45:00|47106.3|47066.3|47091.6|47051.6|47106.3|47066.3|47091.6|47051.6|7
1677732600000|2023-03-02 04:50:00|47092.1|47052.1|47096.6|47056.6|47096.6|47056.6|47091.6|47051.6|4
1677732900000|2023-03-02 04:55:00|47096.1|47056.1|47096.5|47056.5|47101.6|47061.6|47091.1|47051.1|13
1677733200000|2023-03-02 05:00:00|47096.1|47056.1|47096.5|47056.5|47096.5|47056.5|47096|47056|11
1677733500000|2023-03-02 05:05:00|47096|47056|47096.4|47056.4|47096.9|47056.9|47096|47056|0
1677733800000|2023-03-02 05:10:00|47101|47061|47096.4|47056.4|47101.4|47061.4|47091.8|47051.8|1
1677734100000|2023-03-02 05:15:00|47091.8|47051.8|47096.3|47056.3|47101.3|47061.3|47091.3|47051.3|3
1677734400000|2023-03-02 05:20:00|47095.9|47055.9|47096.2|47056.2|47101.3|47061.3|47091.3|47051.3|6
1677734700000|2023-03-02 05:25:00|47091.7|47051.7|47091.2|47051.2|47091.7|47051.7|47091.2|47051.2|2
1677735000000|2023-03-02 05:30:00|47090.7|47050.7|47096.1|47056.1|47110.7|47070.7|47090.7|47050.7|27
1677735300000|2023-03-02 05:35:00|47091.6|47051.6|47091.1|47051.1|47101.1|47061.1|47090.6|47050.6|31
1677735600000|2023-03-02 05:40:00|47090.6|47050.6|47110.6|47070.6|47110.6|47070.6|47090.6|47050.6|63
1677735900000|2023-03-02 05:45:00|47100.6|47060.6|47105.5|47065.5|47105.5|47065.5|47100.5|47060.5|4
1677736200000|2023-03-02 05:50:00|47101|47061|47100.5|47060.5|47101|47061|47091|47051|65
1677736500000|2023-03-02 05:55:00|47100|47060|47095.4|47055.4|47100|47060|47090.5|47050.5|15
1677736800000|2023-03-02 06:00:00|47090.9|47050.9|47090.4|47050.4|47095.4|47055.4|47090.4|47050.4|3
1677737100000|2023-03-02 06:05:00|47090.8|47050.8|47110.7|47070.7|47111.2|47071.2|47090.3|47050.3|8
1677737400000|2023-03-02 06:10:00|47111.2|47071.2|47096.1|47056.1|47115.7|47075.7|47091.1|47051.1|8
1677737700000|2023-03-02 06:15:00|47100.7|47060.7|47106.5|47066.5|47112|47072|47091.1|47051.1|4
1677738000000|2023-03-02 06:20:00|47101.1|47061.1|47106.5|47066.5|47116.5|47076.5|47101|47061|7
1677738300000|2023-03-02 06:25:00|47111|47071|47116.4|47076.4|47140.5|47100.5|47101.9|47061.9|15
1677738600000|2023-03-02 06:30:00|47116.9|47076.9|47125.9|47085.9|47126.9|47086.9|47116.9|47076.9|6
1677738900000|2023-03-02 06:35:00|47126.4|47086.4|47126.8|47086.8|47136.4|47096.4|47116.8|47076.8|9
1677739200000|2023-03-02 06:40:00|47126.3|47086.3|47116.7|47076.7|47141.3|47101.3|47116.7|47076.7|3
1677739500000|2023-03-02 06:45:00|47116.3|47076.3|47121.2|47081.2|47126.2|47086.2|47111.2|47071.2|6
1677739800000|2023-03-02 06:50:00|47112.1|47072.1|47117|47077|47121.6|47081.6|47111.6|47071.6|13
1677740100000|2023-03-02 06:55:00|47121.6|47081.6|47126.5|47086.5|47131.6|47091.6|47116.6|47076.6|11
1677740400000|2023-03-02 07:00:00|47127|47087|47131.5|47091.5|47132|47092|47126.5|47086.5|1
1677740700000|2023-03-02 07:05:00|47126.5|47086.5|47136.4|47096.4|47141.4|47101.4|47126.5|47086.5|5
1677741000000|2023-03-02 07:10:00|47131.9|47091.9|47136.4|47096.4|47140.9|47100.9|47126.4|47086.4|7
1677741300000|2023-03-02 07:15:00|47131.4|47091.4|47116.3|47076.3|47136.4|47096.4|47106.3|47066.3|18
1677741600000|2023-03-02 07:20:00|47115.4|47075.4|47091.3|47051.3|47115.4|47075.4|47081.3|47041.3|65
1677741900000|2023-03-02 07:25:00|47091.7|47051.7|47090.3|47050.3|47091.7|47051.7|47081.2|47041.2|8
1677742200000|2023-03-02 07:30:00|47091.2|47051.2|47091.2|47051.2|47101.2|47061.2|47086.2|47046.2|9
1677742500000|2023-03-02 07:35:00|47091.1|47051.1|47095.6|47055.6|47100.7|47060.7|47085.7|47045.7|14
1677742800000|2023-03-02 07:40:00|47091.1|47051.1|47090.6|47050.6|47091.1|47051.1|47081.1|47041.1|1
1677743100000|2023-03-02 07:45:00|47086|47046|47120.5|47080.5|47121|47081|47081|47041|10
1677743400000|2023-03-02 07:50:00|47111|47071|47105.9|47065.9|47115.5|47075.5|47105.5|47065.5|2
1677743700000|2023-03-02 07:55:00|47100.9|47060.9|47105|47065|47140|47100|47100.9|47060.9|31
1677744000000|2023-03-02 08:00:00|47100.4|47060.4|47050.8|47010.8|47100.4|47060.4|47045.8|47005.8|27
1677744300000|2023-03-02 08:05:00|47055.8|47015.8|47060.3|47020.3|47065.8|47025.8|47040.8|47000.8|24
1677744600000|2023-03-02 08:10:00|47059.9|47019.9|47044.8|47004.8|47070.8|47030.8|47039.8|46999.8|74
1677744900000|2023-03-02 08:15:00|47045.3|47005.3|47014.8|46974.8|47045.3|47005.3|46985.2|46945.2|42
1677745200000|2023-03-02 08:20:00|47010.2|46970.2|47001.1|46961.1|47015.6|46975.6|46995.6|46955.6|12
1677745500000|2023-03-02 08:25:00|47005.6|46965.6|46980.5|46940.5|47005.6|46965.6|46976|46936|21
1677745800000|2023-03-02 08:30:00|46985.5|46945.5|46985.5|46945.5|47015.5|46975.5|46980.5|46940.5|35
1677746100000|2023-03-02 08:35:00|46990.5|46950.5|47006.3|46966.3|47006.4|46966.4|46971.4|46931.4|15
1677746400000|2023-03-02 08:40:00|47005.9|46965.9|47035.4|46995.4|47040.4|47000.4|47005.9|46965.9|6
1677746700000|2023-03-02 08:45:00|47021.7|46981.7|47040.8|47000.8|47040.8|47000.8|47010.8|46970.8|13
1677747000000|2023-03-02 08:50:00|47040.3|47000.3|47000.7|46960.7|47040.8|47000.8|47000.3|46960.3|18
1677747300000|2023-03-02 08:55:00|47005.7|46965.7|47005.7|46965.7|47010.7|46970.7|47000.2|46960.2|10
1677747600000|2023-03-02 09:00:00|47005.2|46965.2|47005.2|46965.2|47010.6|46970.6|46985.2|46945.2|17
1677747900000|2023-03-02 09:05:00|47000.6|46960.6|47010.1|46970.1|47010.6|46970.6|47000.1|46960.1|10
1677748200000|2023-03-02 09:10:00|47005.6|46965.6|47010.1|46970.1|47010.5|46970.5|47000.1|46960.1|12
1677748500000|2023-03-02 09:15:00|47010.5|46970.5|47040.5|47000.5|47040.5|47000.5|47010|46970|7
1677748800000|2023-03-02 09:20:00|47045|47005|47020.4|46980.4|47050|47010|47019.9|46979.9|6
1677749100000|2023-03-02 09:25:00|47019.9|46979.9|47030.4|46990.4|47030.4|46990.4|47010.4|46970.4|34
1677749400000|2023-03-02 09:30:00|47030.3|46990.3|47045.8|47005.8|47054.9|47014.9|47029.9|46989.9|26
1677749700000|2023-03-02 09:35:00|47040.3|47000.3|47035.7|46995.7|47055.7|47015.7|47025.7|46985.7|15
1677750000000|2023-03-02 09:40:00|47035.2|46995.2|47040.6|47000.6|47050.7|47010.7|47035.2|46995.2|7
1677750300000|2023-03-02 09:45:00|47030.6|46990.6|47035.6|46995.6|47040.1|47000.1|47020.6|46980.6|14
1677750600000|2023-03-02 09:50:00|47030.6|46990.6|47070.1|47030.1|47070.1|47030.1|47030.1|46990.1|31
1677750900000|2023-03-02 09:55:00|47075.1|47035.1|47079.6|47039.6|47079.6|47039.6|47069.6|47029.6|16
1677751200000|2023-03-02 10:00:00|47075|47035|47055|47015|47075|47035|47045.4|47005.4|59
1677751500000|2023-03-02 10:05:00|47060|47020|47065.8|47025.8|47071.3|47031.3|47055.9|47015.9|28
1677751800000|2023-03-02 10:10:00|47066.3|47026.3|47075.8|47035.8|47110.8|47070.8|47065.8|47025.8|43
1677752100000|2023-03-02 10:15:00|47076.2|47036.2|47071.6|47031.6|47081.7|47041.7|47062.6|47022.6|30
1677752400000|2023-03-02 10:20:00|47077.1|47037.1|47091.6|47051.6|47096.2|47056.2|47066.6|47026.6|52
1677752700000|2023-03-02 10:25:00|47087.1|47047.1|47116.1|47076.1|47126.1|47086.1|47081.1|47041.1|16
1677753000000|2023-03-02 10:30:00|47116.5|47076.5|47131|47091|47146|47106|47116.1|47076.1|31
1677753300000|2023-03-02 10:35:00|47130.6|47090.6|47071|47031|47130.6|47090.6|47071|47031|26
1677753600000|2023-03-02 10:40:00|47076|47036|47080.5|47040.5|47080.5|47040.5|47070.5|47030.5|10
1677753900000|2023-03-02 10:45:00|47085.5|47045.5|47050.4|47010.4|47090.5|47050.5|47045.9|47005.9|11
1677754200000|2023-03-02 10:50:00|47041.3|47001.3|47041.3|47001.3|47065.8|47025.8|47040.8|47000.8|26
1677754500000|2023-03-02 10:55:00|47040.8|47000.8|47031.2|46991.2|47041.3|47001.3|47021.2|46981.2|33
1677754800000|2023-03-02 11:00:00|47036.2|46996.2|47050.7|47010.7|47050.7|47010.7|47035.7|46995.7|7
1677755100000|2023-03-02 11:05:00|47060.2|47020.2|47095.7|47055.7|47100.2|47060.2|47060.2|47020.2|21
1677755400000|2023-03-02 11:10:00|47095.6|47055.6|47040.1|47000.1|47095.6|47055.6|47040.1|47000.1|13
1677755700000|2023-03-02 11:15:00|47045.1|47005.1|47060.1|47020.1|47070.1|47030.1|47040.1|47000.1|23
1677756000000|2023-03-02 11:20:00|47064.6|47024.6|47099.6|47059.6|47100|47060|47059.6|47019.6|30
1677756300000|2023-03-02 11:25:00|47095|47055|47148.6|47108.6|47150|47110|47089.6|47049.6|29
1677756600000|2023-03-02 11:30:00|47149|47109|47129.5|47089.5|47149|47109|47104.5|47064.5|32
1677756900000|2023-03-02 11:35:00|47129|47089|47133.9|47093.9|47139|47099|47128.5|47088.5|113
1677757200000|2023-03-02 11:40:00|47138.5|47098.5|47208.4|47168.4|47218.9|47178.9|47138.5|47098.5|94
1677757500000|2023-03-02 11:45:00|47199.3|47159.3|47168.8|47128.8|47213.4|47173.4|47164.3|47124.3|45
1677757800000|2023-03-02 11:50:00|47163.8|47123.8|47158.3|47118.3|47168.3|47128.3|47144.3|47104.3|24
1677758100000|2023-03-02 11:55:00|47168.3|47128.3|47178.2|47138.2|47193.7|47153.7|47153.8|47113.8|175
1677758400000|2023-03-02 12:00:00|47177.8|47137.8|47182.7|47142.7|47217.8|47177.8|47172.8|47132.8|75
1677758700000|2023-03-02 12:05:00|47182.3|47142.3|47182.2|47142.2|47202.2|47162.2|47177.2|47137.2|16
1677759000000|2023-03-02 12:10:00|47182.7|47142.7|47197.2|47157.2|47197.7|47157.7|47182.7|47142.7|9
1677759300000|2023-03-02 12:15:00|47197.6|47157.6|47172.1|47132.1|47206.7|47166.7|47147.1|47107.1|17
1677759600000|2023-03-02 12:20:00|47176.6|47136.6|47126.1|47086.1|47196.2|47156.2|47126.1|47086.1|86
1677759900000|2023-03-02 12:25:00|47131.1|47091.1|47160.6|47120.6|47160.6|47120.6|47117|47077|73
1677760200000|2023-03-02 12:30:00|47156|47116|47146|47106|47165.1|47125.1|47136|47096|21
1677760500000|2023-03-02 12:35:00|47141.5|47101.5|47127.3|47087.3|47171|47131|47112.4|47072.4|110
1677760800000|2023-03-02 12:40:00|47126.9|47086.9|47136.8|47096.8|47156.8|47116.8|47116.9|47076.9|62
1677761100000|2023-03-02 12:45:00|47136.3|47096.3|47151.3|47111.3|47156.3|47116.3|47116.3|47076.3|21
1677761400000|2023-03-02 12:50:00|47156.3|47116.3|47165.8|47125.8|47165.8|47125.8|47136.3|47096.3|46
1677761700000|2023-03-02 12:55:00|47161.2|47121.2|47161.2|47121.2|47170.8|47130.8|47145.7|47105.7|50
1677762000000|2023-03-02 13:00:00|47160.7|47120.7|47135.7|47095.7|47166.2|47126.2|47125.7|47085.7|62
1677762300000|2023-03-02 13:05:00|47131.1|47091.1|47215.1|47175.1|47215.6|47175.6|47116.1|47076.1|111
1677762600000|2023-03-02 13:10:00|47209.7|47169.7|47175.1|47135.1|47215.1|47175.1|47165.1|47125.1|40
1677762900000|2023-03-02 13:15:00|47174.6|47134.6|47189.5|47149.5|47194.6|47154.6|47165.1|47125.1|61
1677763200000|2023-03-02 13:20:00|47185|47145|47180|47140|47215|47175|47165.4|47125.4|58
1677763500000|2023-03-02 13:25:00|47184.5|47144.5|47164.9|47124.9|47194|47154|47144.9|47104.9|121
1677763800000|2023-03-02 13:30:00|47160.4|47120.4|47125.8|47085.8|47165.8|47125.8|47115.8|47075.8|104
1677764100000|2023-03-02 13:35:00|47125.3|47085.3|47080.7|47040.7|47131.3|47091.3|47055.7|47015.7|179
1677764400000|2023-03-02 13:40:00|47081.2|47041.2|47080.2|47040.2|47096.2|47056.2|47065.7|47025.7|110
1677767400000|2023-03-02 14:30:00|47024.7|46984.7|46960.8|46920.8|47095.2|47055.2|46931.3|46891.3|1595
1677767700000|2023-03-02 14:35:00|46951.3|46911.3|47001.3|46961.3|47128.4|47088.4|46910.8|46870.8|1119
1677768000000|2023-03-02 14:40:00|47005.8|46965.8|47020.7|46980.7|47129.3|47089.3|46991.7|46951.7|533
1677768300000|2023-03-02 14:45:00|47021.2|46981.2|47143.8|47103.8|47149.2|47109.2|46991.2|46951.2|351
1677768600000|2023-03-02 14:50:00|47148.8|47108.8|47409.9|47369.9|47409.9|47369.9|47148.8|47108.8|665
1677768900000|2023-03-02 14:55:00|47404.9|47364.9|47352.2|47312.2|47414.9|47374.9|47307.2|47267.2|586
1677769200000|2023-03-02 15:00:00|47352.7|47312.7|47367.2|47327.2|47397.7|47357.7|47287.7|47247.7|337
1677769500000|2023-03-02 15:05:00|47367.7|47327.7|47326.6|47286.6|47436.2|47396.2|47316.7|47276.7|506
1677769800000|2023-03-02 15:10:00|47336.2|47296.2|47247.1|47207.1|47351.6|47311.6|47246.6|47206.6|412
1677770100000|2023-03-02 15:15:00|47246.6|47206.6|47315.1|47275.1|47325.6|47285.6|47246.6|47206.6|546
1677770400000|2023-03-02 15:20:00|47314.6|47274.6|47462.7|47422.7|47473.1|47433.1|47314.6|47274.6|555
1677770700000|2023-03-02 15:25:00|47463.1|47423.1|47382.1|47342.1|47492.2|47452.2|47372.1|47332.1|694
1677771000000|2023-03-02 15:30:00|47372.6|47332.6|47470.6|47430.6|47471.1|47431.1|47303.5|47263.5|686
1677771300000|2023-03-02 15:35:00|47461.1|47421.1|47405.6|47365.6|47485.6|47445.6|47371.1|47331.1|598
1677771600000|2023-03-02 15:40:00|47410.6|47370.6|47331.5|47291.5|47421|47381|47292.9|47252.9|528
1677771900000|2023-03-02 15:45:00|47331.9|47291.9|47263.8|47223.8|47361.9|47321.9|47233.8|47193.8|354
1677772200000|2023-03-02 15:50:00|47268.3|47228.3|47356.4|47316.4|47371.4|47331.4|47263.3|47223.3|347
1677772500000|2023-03-02 15:55:00|47360.9|47320.9|47381.3|47341.3|47410.8|47370.8|47312.8|47272.8|312
1677772800000|2023-03-02 16:00:00|47390.8|47350.8|47412.2|47372.2|47412.2|47372.2|47342.7|47302.7|354
1677773100000|2023-03-02 16:05:00|47412.7|47372.7|47500.2|47460.2|47520.2|47480.2|47401.7|47361.7|757
1677773400000|2023-03-02 16:10:00|47499.7|47459.7|47452.1|47412.1|47549.7|47509.7|47437.1|47397.1|459
1677773700000|2023-03-02 16:15:00|47456.6|47416.6|47482.5|47442.5|47525.6|47485.6|47426.6|47386.6|405
1677774000000|2023-03-02 16:20:00|47482|47442|47481.5|47441.5|47551.1|47511.1|47481.5|47441.5|253
1677774300000|2023-03-02 16:25:00|47477|47437|47471|47431|47511.5|47471.5|47451.9|47411.9|198
1677774600000|2023-03-02 16:30:00|47470.5|47430.5|47460.4|47420.4|47530|47490|47431.4|47391.4|419
1677774900000|2023-03-02 16:35:00|47460.9|47420.9|47391.8|47351.8|47495.9|47455.9|47391.8|47351.8|417
1677775200000|2023-03-02 16:40:00|47396.3|47356.3|47403.2|47363.2|47422.2|47382.2|47382.3|47342.3|193
1677775500000|2023-03-02 16:45:00|47412.2|47372.2|47402.7|47362.7|47447.7|47407.7|47382.7|47342.7|151
1677775800000|2023-03-02 16:50:00|47412.2|47372.2|47329.5|47289.5|47443.1|47403.1|47324.5|47284.5|363
1677776100000|2023-03-02 16:55:00|47325|47285|47316.9|47276.9|47375|47335|47291.4|47251.4|414
1677776400000|2023-03-02 17:00:00|47316.4|47276.4|47344.9|47304.9|47374.9|47334.9|47306.4|47266.4|296
1677776700000|2023-03-02 17:05:00|47354.9|47314.9|47354.4|47314.4|47399.4|47359.4|47316.4|47276.4|282
1677777000000|2023-03-02 17:10:00|47353.9|47313.9|47304.3|47264.3|47354.4|47314.4|47293.8|47253.8|193
1677777300000|2023-03-02 17:15:00|47303.8|47263.8|47266.7|47226.7|47333.8|47293.8|47256.7|47216.7|215
1677777600000|2023-03-02 17:20:00|47286.2|47246.2|47247.1|47207.1|47286.2|47246.2|47237.1|47197.1|153
1677777900000|2023-03-02 17:25:00|47247.6|47207.6|47257.1|47217.1|47302.1|47262.1|47237.1|47197.1|117
1677778200000|2023-03-02 17:30:00|47257.5|47217.5|47266|47226|47304.6|47264.6|47236.6|47196.6|211
1677778500000|2023-03-02 17:35:00|47265.6|47225.6|47215.5|47175.5|47275|47235|47215.5|47175.5|164
1677778800000|2023-03-02 17:40:00|47216|47176|47195.4|47155.4|47225.5|47185.5|47185.4|47145.4|280
1677779100000|2023-03-02 17:45:00|47195|47155|47160.9|47120.9|47195.4|47155.4|47155.4|47115.4|177
1677779400000|2023-03-02 17:50:00|47156.4|47116.4|47161.8|47121.8|47175.4|47135.4|47106.8|47066.8|220
1677779700000|2023-03-02 17:55:00|47166.3|47126.3|47177.2|47137.2|47206.3|47166.3|47147.3|47107.3|303
1677780000000|2023-03-02 18:00:00|47167.2|47127.2|47185.7|47145.7|47214.8|47174.8|47156.7|47116.7|256
1677780300000|2023-03-02 18:05:00|47186.2|47146.2|47214.7|47174.7|47244.2|47204.2|47185.7|47145.7|230
1677780600000|2023-03-02 18:10:00|47224.2|47184.2|47225.1|47185.1|47264.7|47224.7|47224.2|47184.2|255
1677780900000|2023-03-02 18:15:00|47234.6|47194.6|47303.6|47263.6|47313.1|47273.1|47209.1|47169.1|323
1677781200000|2023-03-02 18:20:00|47303.1|47263.1|47344|47304|47344|47304|47283.1|47243.1|153
1677781500000|2023-03-02 18:25:00|47353.1|47313.1|47335.9|47295.9|47363|47323|47323|47283|493
1677781800000|2023-03-02 18:30:00|47340.4|47300.4|47307.8|47267.8|47345.4|47305.4|47276.9|47236.9|505
1677782100000|2023-03-02 18:35:00|47307.3|47267.3|47335.3|47295.3|47345.8|47305.8|47297.3|47257.3|193
1677782400000|2023-03-02 18:40:00|47334.8|47294.8|47325.8|47285.8|47334.8|47294.8|47300.8|47260.8|125
1677782700000|2023-03-02 18:45:00|47326.3|47286.3|47281.7|47241.7|47326.3|47286.3|47276.7|47236.7|310
1677783000000|2023-03-02 18:50:00|47277.2|47237.2|47190.6|47150.6|47286.7|47246.7|47190.6|47150.6|568
1677783300000|2023-03-02 18:55:00|47181.1|47141.1|47200.5|47160.5|47220.5|47180.5|47171.1|47131.1|226
1677783600000|2023-03-02 19:00:00|47190.5|47150.5|47191.5|47151.5|47239.5|47199.5|47180.5|47140.5|287
1677783900000|2023-03-02 19:05:00|47201|47161|47123.4|47083.4|47206|47166|47112.4|47072.4|636
1677784200000|2023-03-02 19:10:00|47122.9|47082.9|47170.4|47130.4|47229.4|47189.4|47122.9|47082.9|866
1677784500000|2023-03-02 19:15:00|47179.9|47139.9|47193.8|47153.8|47198.4|47158.4|47160.3|47120.3|552
1677805200000|2023-03-03 01:00:00|47204.8|47164.8|47210.8|47170.8|47229.8|47189.8|47145.8|47105.8|219
1677805500000|2023-03-03 01:05:00|47220.8|47180.8|47220.2|47180.2|47225.2|47185.2|47179.7|47139.7|84
1677805800000|2023-03-03 01:10:00|47219.7|47179.7|47205.7|47165.7|47235.2|47195.2|47200.2|47160.2|30
1677806100000|2023-03-03 01:15:00|47206.2|47166.2|47201.2|47161.2|47226.2|47186.2|47186.7|47146.7|31
1677806400000|2023-03-03 01:20:00|47201.7|47161.7|47171.6|47131.6|47212.2|47172.2|47161.6|47121.6|10
1677806700000|2023-03-03 01:25:00|47171.1|47131.1|47156.1|47116.1|47176.1|47136.1|47141.6|47101.6|21
1677807000000|2023-03-03 01:30:00|47155.5|47115.5|47161.5|47121.5|47166.5|47126.5|47151.1|47111.1|10
1677807300000|2023-03-03 01:35:00|47161|47121|47145.4|47105.4|47166.5|47126.5|47135.5|47095.5|16
1677807600000|2023-03-03 01:40:00|47140.4|47100.4|47160.4|47120.4|47160.9|47120.9|47116.5|47076.5|51
1677807900000|2023-03-03 01:45:00|47155.9|47115.9|47150.9|47110.9|47170.4|47130.4|47135.4|47095.4|19
1677808200000|2023-03-03 01:50:00|47150.3|47110.3|47145.3|47105.3|47165.3|47125.3|47145.3|47105.3|4
1677808500000|2023-03-03 01:55:00|47140.8|47100.8|47145.2|47105.2|47155.3|47115.3|47140.8|47100.8|0
1677808800000|2023-03-03 02:00:00|47150.2|47110.2|47140.7|47100.7|47170.2|47130.2|47140.7|47100.7|8
1677809100000|2023-03-03 02:05:00|47136.2|47096.2|47140.1|47100.1|47140.7|47100.7|47135.1|47095.1|0
1677809400000|2023-03-03 02:10:00|47135.1|47095.1|47135.1|47095.1|47145.1|47105.1|47135.1|47095.1|5
1677809700000|2023-03-03 02:15:00|47140.6|47100.6|47135|47095|47145.1|47105.1|47135|47095|9
1677810000000|2023-03-03 02:20:00|47115|47075|47105.5|47065.5|47115|47075|47105.5|47065.5|5
1677810300000|2023-03-03 02:25:00|47105|47065|47124.9|47084.9|47124.9|47084.9|47094.9|47054.9|16
1677810600000|2023-03-03 02:30:00|47119.4|47079.4|47110.9|47070.9|47119.9|47079.9|47085.4|47045.4|15
1677810900000|2023-03-03 02:35:00|47105.4|47065.4|47101.4|47061.4|47110.9|47070.9|47100.9|47060.9|2
1677811200000|2023-03-03 02:40:00|47100.9|47060.9|47111.3|47071.3|47115.8|47075.8|47086.4|47046.4|15
1677811500000|2023-03-03 02:45:00|47110.8|47070.8|47120.8|47080.8|47125.8|47085.8|47110.8|47070.8|4
1677811800000|2023-03-03 02:50:00|47125.8|47085.8|47121.2|47081.2|47126.2|47086.2|47120.7|47080.7|2
1677812100000|2023-03-03 02:55:00|47125.2|47085.2|47115.7|47075.7|47126.2|47086.2|47115.7|47075.7|4
1677812400000|2023-03-03 03:00:00|47115.1|47075.1|47111.1|47071.1|47126.2|47086.2|47105.7|47065.7|7
1677812700000|2023-03-03 03:05:00|47115.6|47075.6|47136.1|47096.1|47136.1|47096.1|47111.1|47071.1|8
1677813000000|2023-03-03 03:10:00|47136.6|47096.6|47145.5|47105.5|47150.5|47110.5|47131.1|47091.1|12
1677813300000|2023-03-03 03:15:00|47150|47110|47150.5|47110.5|47155.5|47115.5|47145.5|47105.5|6
1677813600000|2023-03-03 03:20:00|47145.5|47105.5|47134.9|47094.9|47155.5|47115.5|47134.9|47094.9|3
1677813900000|2023-03-03 03:25:00|47135.4|47095.4|47144.8|47104.8|47149.9|47109.9|47135.4|47095.4|1
1677814200000|2023-03-03 03:30:00|47149.3|47109.3|47139.8|47099.8|47149.8|47109.8|47139.8|47099.8|1
1677814500000|2023-03-03 03:35:00|47140.3|47100.3|47139.7|47099.7|47149.8|47109.8|47139.2|47099.2|2
1677814800000|2023-03-03 03:40:00|47139.2|47099.2|47134.2|47094.2|47139.2|47099.2|47134.2|47094.2|0
1677815100000|2023-03-03 03:45:00|47134.7|47094.7|47100.2|47060.2|47144.1|47104.1|47099.6|47059.6|65
1677815400000|2023-03-03 03:50:00|47100.1|47060.1|47099.6|47059.6|47109.6|47069.6|47099.6|47059.6|11
1677815700000|2023-03-03 03:55:00|47095.1|47055.1|47099.5|47059.5|47109.6|47069.6|47095.1|47055.1|4
1677816000000|2023-03-03 04:00:00|47095.1|47055.1|47124.5|47084.5|47124.5|47084.5|47095.1|47055.1|4
1677816300000|2023-03-03 04:05:00|47119.5|47079.5|47109.4|47069.4|47120|47080|47109.4|47069.4|3
1677816600000|2023-03-03 04:10:00|47113.9|47073.9|47109.4|47069.4|47113.9|47073.9|47109.4|47069.4|1
1677816900000|2023-03-03 04:15:00|47123.8|47083.8|47114.3|47074.3|47124.4|47084.4|47113.8|47073.8|5
1677817200000|2023-03-03 04:20:00|47114.9|47074.9|47124.3|47084.3|47124.3|47084.3|47114.9|47074.9|1
1677817500000|2023-03-03 04:25:00|47123.7|47083.7|47114.2|47074.2|47123.7|47083.7|47114.2|47074.2|2
1677817800000|2023-03-03 04:30:00|47113.7|47073.7|47128.7|47088.7|47129.2|47089.2|47109.2|47069.2|17
1677818100000|2023-03-03 04:35:00|47128.6|47088.6|47128.6|47088.6|47133.1|47093.1|47123.6|47083.6|2
1677818400000|2023-03-03 04:40:00|47133|47093|47129.1|47089.1|47133.6|47093.6|47124.1|47084.1|5
1677818700000|2023-03-03 04:45:00|47128.5|47088.5|47148.5|47108.5|47148.5|47108.5|47123.5|47083.5|8
1677819000000|2023-03-03 04:50:00|47144|47104|47128.4|47088.4|47144|47104|47124|47084|2
1677819300000|2023-03-03 04:55:00|47132.9|47092.9|47128.9|47088.9|47134|47094|47128.4|47088.4|1
1677819600000|2023-03-03 05:00:00|47133.4|47093.4|47128.9|47088.9|47133.4|47093.4|47123.9|47083.9|1
1677819900000|2023-03-03 05:05:00|47123.9|47083.9|47128.3|47088.3|47133.3|47093.3|47123.8|47083.8|1
1677820200000|2023-03-03 05:10:00|47133.3|47093.3|47133.8|47093.8|47133.8|47093.8|47128.3|47088.3|0
1677820500000|2023-03-03 05:15:00|47133.2|47093.2|47128.7|47088.7|47133.2|47093.2|47123.7|47083.7|1
1677820800000|2023-03-03 05:20:00|47128.2|47088.2|47123.7|47083.7|47128.2|47088.2|47123.7|47083.7|0
1677821100000|2023-03-03 05:25:00|47123.1|47083.1|47123.6|47083.6|47133.6|47093.6|47113.6|47073.6|2
1677821400000|2023-03-03 05:30:00|47123.1|47083.1|47123.6|47083.6|47143.6|47103.6|47123|47083|5
1677821700000|2023-03-03 05:35:00|47123|47083|47133.5|47093.5|47143|47103|47123|47083|6
1677822000000|2023-03-03 05:40:00|47134|47094|47182.9|47142.9|47193|47153|47133.5|47093.5|27
1677822300000|2023-03-03 05:45:00|47183.5|47143.5|47162.9|47122.9|47187.4|47147.4|47162.9|47122.9|5
1677822600000|2023-03-03 05:50:00|47163.4|47123.4|47167.8|47127.8|47173.4|47133.4|47162.9|47122.9|3
1677822900000|2023-03-03 05:55:00|47172.8|47132.8|47162.3|47122.3|47173.4|47133.4|47157.3|47117.3|5
1677823200000|2023-03-03 06:00:00|47162.2|47122.2|47167.2|47127.2|47182.8|47142.8|47152.2|47112.2|11
1677823500000|2023-03-03 06:05:00|47162.7|47122.7|47162.7|47122.7|47172.2|47132.2|47157.2|47117.2|3
1677823800000|2023-03-03 06:10:00|47163.2|47123.2|47167.1|47127.1|47177.7|47137.7|47163.2|47123.2|7
1677824100000|2023-03-03 06:15:00|47167.6|47127.6|47173.1|47133.1|47178.1|47138.1|47148.1|47108.1|11
1677824400000|2023-03-03 06:20:00|47177.6|47137.6|47167.5|47127.5|47183.1|47143.1|47152.5|47112.5|8
1677824700000|2023-03-03 06:25:00|47163.1|47123.1|47168|47128|47177.5|47137.5|47163.1|47123.1|8
1677825000000|2023-03-03 06:30:00|47167.5|47127.5|47162.4|47122.4|47188|47148|47147.4|47107.4|23
1677825300000|2023-03-03 06:35:00|47162.9|47122.9|47177.9|47137.9|47182.9|47142.9|47162.4|47122.4|12
1677825600000|2023-03-03 06:40:00|47177.4|47137.4|47172.3|47132.3|47177.4|47137.4|47152.9|47112.9|6
1677825900000|2023-03-03 06:45:00|47176.8|47136.8|47167.8|47127.8|47182.8|47142.8|47157.3|47117.3|11
1677826200000|2023-03-03 06:50:00|47168.3|47128.3|47163.8|47123.8|47193.3|47153.3|47154.4|47114.4|17
1677826500000|2023-03-03 06:55:00|47168.3|47128.3|47163.2|47123.2|47183.8|47143.8|47163.2|47123.2|20
1677826800000|2023-03-03 07:00:00|47168.2|47128.2|47142.6|47102.6|47172.7|47132.7|47138.2|47098.2|14
1677827100000|2023-03-03 07:05:00|47138.2|47098.2|47138.1|47098.1|47153.2|47113.2|47132.6|47092.6|8
1677827400000|2023-03-03 07:10:00|47138.7|47098.7|47128.6|47088.6|47153.1|47113.1|47128.6|47088.6|9
1677827700000|2023-03-03 07:15:00|47133.1|47093.1|47152|47112|47181.4|47141.4|47124.1|47084.1|46
1677828000000|2023-03-03 07:20:00|47147.5|47107.5|47172.4|47132.4|47172.5|47132.5|47142.5|47102.5|6
1677828300000|2023-03-03 07:25:00|47177.4|47137.4|47162.4|47122.4|47183|47143|47162.4|47122.4|11
1677828600000|2023-03-03 07:30:00|47152.4|47112.4|47171.8|47131.8|47172.4|47132.4|47146.8|47106.8|28
1677828900000|2023-03-03 07:35:00|47156.8|47116.8|47152.3|47112.3|47161.8|47121.8|47147.3|47107.3|2
1677829200000|2023-03-03 07:40:00|47152.8|47112.8|47142.2|47102.2|47162.3|47122.3|47131.7|47091.7|12
1677829500000|2023-03-03 07:45:00|47141.7|47101.7|47132.2|47092.2|47141.7|47101.7|47121.7|47081.7|19
1677829800000|2023-03-03 07:50:00|47127.7|47087.7|47132.1|47092.1|47132.2|47092.2|47121.6|47081.6|5
1677830100000|2023-03-03 07:55:00|47127.1|47087.1|47102.6|47062.6|47127.1|47087.1|47087.6|47047.6|15
1677830400000|2023-03-03 08:00:00|47097.6|47057.6|47087.6|47047.6|47102.6|47062.6|47081.5|47041.5|43
1677830700000|2023-03-03 08:05:00|47083.1|47043.1|47067.5|47027.5|47087|47047|47057.5|47017.5|31
1677831000000|2023-03-03 08:10:00|47063.1|47023.1|47072.5|47032.5|47077.5|47037.5|47052.5|47012.5|22
1677831300000|2023-03-03 08:15:00|47067.5|47027.5|47052.4|47012.4|47071.9|47031.9|47032.5|46992.5|38
1677831600000|2023-03-03 08:20:00|47062.4|47022.4|47056.8|47016.8|47081.8|47041.8|47046.3|47006.3|49
1677831900000|2023-03-03 08:25:00|47057.4|47017.4|47066.8|47026.8|47071.8|47031.8|47041.8|47001.8|24
1677832200000|2023-03-03 08:30:00|47067.3|47027.3|47051.7|47011.7|47081.2|47041.2|47051.7|47011.7|33
1677832500000|2023-03-03 08:35:00|47061.7|47021.7|47041.7|47001.7|47061.7|47021.7|47031.7|46991.7|52
1677832800000|2023-03-03 08:40:00|47052.2|47012.2|47052.2|47012.2|47071.1|47031.1|47051.7|47011.7|34
1677833100000|2023-03-03 08:45:00|47057.2|47017.2|47047.1|47007.1|47057.2|47017.2|47037.7|46997.7|14
1677833400000|2023-03-03 08:50:00|47047.7|47007.7|47087.1|47047.1|47087.1|47047.1|47032.1|46992.1|19
1677833700000|2023-03-03 08:55:00|47087.6|47047.6|47087.6|47047.6|47092.6|47052.6|47082|47042|10
1677834000000|2023-03-03 09:00:00|47111.5|47071.5|47082|47042|47122|47082|47081.4|47041.4|69
1677834300000|2023-03-03 09:05:00|47087|47047|47071.4|47031.4|47087|47047|47066.9|47026.9|25
1677834600000|2023-03-03 09:10:00|47071.9|47031.9|47116.9|47076.9|47116.9|47076.9|47061.9|47021.9|12
1677834900000|2023-03-03 09:15:00|47111.9|47071.9|47121.3|47081.3|47126.9|47086.9|47100.7|47060.7|13
1677835200000|2023-03-03 09:20:00|47120.7|47080.7|47121.2|47081.2|47131.2|47091.2|47111.8|47071.8|5
1677835500000|2023-03-03 09:25:00|47120.7|47080.7|47131.2|47091.2|47140.6|47100.6|47105.7|47065.7|30
1677835800000|2023-03-03 09:30:00|47130.6|47090.6|47151.1|47111.1|47151.1|47111.1|47130.6|47090.6|28
1677836100000|2023-03-03 09:35:00|47151.7|47111.7|47166.6|47126.6|47166.6|47126.6|47151.1|47111.1|9
1677836400000|2023-03-03 09:40:00|47171.1|47131.1|47176|47136|47181|47141|47161|47121|17
1677836700000|2023-03-03 09:45:00|47176.6|47136.6|47185.4|47145.4|47190.4|47150.4|47151|47111|80
1677837000000|2023-03-03 09:50:00|47181|47141|47204.8|47164.8|47225.4|47185.4|47180.4|47140.4|42
1677837300000|2023-03-03 09:55:00|47210.4|47170.4|47219.2|47179.2|47234.8|47194.8|47210.4|47170.4|52
1677837600000|2023-03-03 10:00:00|47214.8|47174.8|47229.2|47189.2|47229.2|47189.2|47189.7|47149.7|30
1677837900000|2023-03-03 10:05:00|47239.2|47199.2|47263|47223|47268.6|47228.6|47239.2|47199.2|64
1677838200000|2023-03-03 10:10:00|47268|47228|47281.9|47241.9|47302.5|47262.5|47263|47223|128
1677838500000|2023-03-03 10:15:00|47276.9|47236.9|47287.4|47247.4|47287.4|47247.4|47271.9|47231.9|7
1677838800000|2023-03-03 10:20:00|47286.8|47246.8|47280.7|47240.7|47316.8|47276.8|47280.7|47240.7|99
1677839100000|2023-03-03 10:25:00|47276.2|47236.2|47266.2|47226.2|47286.2|47246.2|47266.2|47226.2|4
1677839400000|2023-03-03 10:30:00|47271.7|47231.7|47316.1|47276.1|47316.2|47276.2|47266.7|47226.7|24
1677839700000|2023-03-03 10:35:00|47315.6|47275.6|47330.5|47290.5|47335.5|47295.5|47300.6|47260.6|44
1677840000000|2023-03-03 10:40:00|47331.1|47291.1|47336|47296|47346.1|47306.1|47326|47286|29
1677840300000|2023-03-03 10:45:00|47331.6|47291.6|47379.9|47339.9|47381|47341|47331|47291|80
1677840600000|2023-03-03 10:50:00|47375.4|47335.4|47354.8|47314.8|47384.9|47344.9|47349.3|47309.3|57
1677840900000|2023-03-03 10:55:00|47355.4|47315.4|47390.3|47350.3|47395.4|47355.4|47355.4|47315.4|40
1677841200000|2023-03-03 11:00:00|47389.2|47349.2|47374.7|47334.7|47404.2|47364.2|47374.2|47334.2|40
1677841500000|2023-03-03 11:05:00|47380.3|47340.3|47394.1|47354.1|47415.2|47375.2|47380.3|47340.3|145
1677841800000|2023-03-03 11:10:00|47394.7|47354.7|47414.6|47374.6|47414.6|47374.6|47389.1|47349.1|40
1677842100000|2023-03-03 11:15:00|47404.6|47364.6|47404.6|47364.6|47415.1|47375.1|47394.6|47354.6|17
1677842400000|2023-03-03 11:20:00|47409|47369|47414.5|47374.5|47415.1|47375.1|47409|47369|8
1677842700000|2023-03-03 11:25:00|47410.1|47370.1|47394.5|47354.5|47415|47375|47389.5|47349.5|27
1677843000000|2023-03-03 11:30:00|47394.4|47354.4|47414.4|47374.4|47414.4|47374.4|47385|47345|20
1677843300000|2023-03-03 11:35:00|47414.9|47374.9|47423.8|47383.8|47443.8|47403.8|47414.4|47374.4|48
1677843600000|2023-03-03 11:40:00|47424.3|47384.3|47408.7|47368.7|47424.3|47384.3|47379.3|47339.3|78
1677843900000|2023-03-03 11:45:00|47404.3|47364.3|47428.7|47388.7|47429.2|47389.2|47403.7|47363.7|13
1677844200000|2023-03-03 11:50:00|47429.2|47389.2|47434.2|47394.2|47443.7|47403.7|47414.8|47374.8|9
1677844500000|2023-03-03 11:55:00|47429.2|47389.2|47428.6|47388.6|47443.6|47403.6|47423.6|47383.6|10
1677844800000|2023-03-03 12:00:00|47423.6|47383.6|47468.5|47428.5|47473.5|47433.5|47423.6|47383.6|56
1677845100000|2023-03-03 12:05:00|47483|47443|47452.9|47412.9|47492.9|47452.9|47452.9|47412.9|53
1677845400000|2023-03-03 12:10:00|47443.5|47403.5|47472.9|47432.9|47472.9|47432.9|47433.5|47393.5|50
1677845700000|2023-03-03 12:15:00|47477.3|47437.3|47482.3|47442.3|47491.8|47451.8|47462.3|47422.3|40
1677846000000|2023-03-03 12:20:00|47472.3|47432.3|47477.2|47437.2|47492.2|47452.2|47462.2|47422.2|16
1677846300000|2023-03-03 12:25:00|47481.6|47441.6|47486|47446|47491|47451|47471.1|47431.1|16
1677846600000|2023-03-03 12:30:00|47481.6|47441.6|47441.5|47401.5|47491.6|47451.6|47436|47396|163
1677846900000|2023-03-03 12:35:00|47421.5|47381.5|47427|47387|47432.1|47392.1|47407.1|47367.1|96
1677847200000|2023-03-03 12:40:00|47432|47392|47441.4|47401.4|47450.9|47410.9|47427|47387|15
1677847500000|2023-03-03 12:45:00|47445.9|47405.9|47426.9|47386.9|47455.8|47415.8|47421.9|47381.9|61
1677847800000|2023-03-03 12:50:00|47436.9|47396.9|47445.8|47405.8|47451.9|47411.9|47432.5|47392.5|21
1677848100000|2023-03-03 12:55:00|47441.3|47401.3|47445.7|47405.7|47455.7|47415.7|47411.9|47371.9|31
1677848400000|2023-03-03 13:00:00|47441.3|47401.3|47480.1|47440.1|47495.7|47455.7|47421.3|47381.3|236
1677848700000|2023-03-03 13:05:00|47475.1|47435.1|47558.9|47518.9|47563.4|47523.4|47460.6|47420.6|111
1677849000000|2023-03-03 13:10:00|47558.4|47518.4|47602.2|47562.2|47637.2|47597.2|47523.4|47483.4|209
1677849300000|2023-03-03 13:15:00|47597.8|47557.8|47667.7|47627.7|47687.2|47647.2|47592.2|47552.2|140
1677849600000|2023-03-03 13:20:00|47667.2|47627.2|47671.5|47631.5|47701|47661|47656|47616|101
1677849900000|2023-03-03 13:25:00|47676|47636|47738.7|47698.7|47779.8|47739.8|47666.5|47626.5|317
1677850200000|2023-03-03 13:30:00|47724.8|47684.8|47739.8|47699.8|47754.2|47714.2|47684.2|47644.2|165
1677850500000|2023-03-03 13:35:00|47744.2|47704.2|47734.1|47694.1|47764.2|47724.2|47729.2|47689.2|171
1677850800000|2023-03-03 13:40:00|47744.1|47704.1|47684.6|47644.6|47749.7|47709.7|47674.1|47634.1|123
1677853800000|2023-03-03 14:30:00|47738|47698|47816.3|47776.3|47844.6|47804.6|47666.9|47626.9|1660
1677854100000|2023-03-03 14:35:00|47826.3|47786.3|47903.4|47863.4|47904|47864|47731.8|47691.8|891
1677854400000|2023-03-03 14:40:00|47902.9|47862.9|47835.1|47795.1|47952.8|47912.8|47825.6|47785.6|793
1677854700000|2023-03-03 14:45:00|47840.1|47800.1|47775.6|47735.6|47875|47835|47726.2|47686.2|1131
1677855000000|2023-03-03 14:50:00|47775|47735|47846.1|47806.1|47865|47825|47775|47735|463
1677855300000|2023-03-03 14:55:00|47850.5|47810.5|47883.8|47843.8|47884.9|47844.9|47796.6|47756.6|500
1677855600000|2023-03-03 15:00:00|47884.3|47844.3|47824.8|47784.8|47884.3|47844.3|47765.4|47725.4|494
1677855900000|2023-03-03 15:05:00|47834.3|47794.3|47810.9|47770.9|47834.8|47794.8|47717|47677|527
1677856200000|2023-03-03 15:10:00|47805.9|47765.9|47807.5|47767.5|47818.1|47778.1|47764.8|47724.8|508
1677856500000|2023-03-03 15:15:00|47807|47767|47766.3|47726.3|47807|47767|47699.7|47659.7|392
1677856800000|2023-03-03 15:20:00|47761.9|47721.9|47785.7|47745.7|47815.7|47775.7|47728|47688|331
1677857100000|2023-03-03 15:25:00|47795.7|47755.7|47906.2|47866.2|47906.2|47866.2|47785.7|47745.7|308
1677857400000|2023-03-03 15:30:00|47905.7|47865.7|48025|47985|48093.4|48053.4|47886.2|47846.2|698
1677857700000|2023-03-03 15:35:00|48039.5|47999.5|47937.2|47897.2|48064.5|48024.5|47932.2|47892.2|512
1677858000000|2023-03-03 15:40:00|47941.7|47901.7|47917.2|47877.2|47996.1|47956.1|47896.1|47856.1|454
1677858300000|2023-03-03 15:45:00|47916.6|47876.6|47890.5|47850.5|48005.5|47965.5|47846.7|47806.7|544
1677858600000|2023-03-03 15:50:00|47890|47850|47908.8|47868.8|47947.7|47907.7|47879.9|47839.9|278
1677858900000|2023-03-03 15:55:00|47908.2|47868.2|47898.2|47858.2|47918.8|47878.8|47868.7|47828.7|239
1677859200000|2023-03-03 16:00:00|47888.1|47848.1|47929.2|47889.2|47969.2|47929.2|47877.6|47837.6|228
1677859500000|2023-03-03 16:05:00|47928.7|47888.7|47990.8|47950.8|47998.1|47958.1|47918.7|47878.7|408
1677859800000|2023-03-03 16:10:00|47986.3|47946.3|47946.9|47906.9|47995.8|47955.8|47917.4|47877.4|195
1677860100000|2023-03-03 16:15:00|47947.4|47907.4|47995.7|47955.7|48005.7|47965.7|47906.3|47866.3|358
1677860400000|2023-03-03 16:20:00|47995.1|47955.1|47947.3|47907.3|48005.7|47965.7|47928.5|47888.5|430
1677860700000|2023-03-03 16:25:00|47956.7|47916.7|48125|48085|48193.3|48153.3|47941.7|47901.7|935
1677861000000|2023-03-03 16:30:00|48130|48090|48094.9|48054.9|48145|48105|48064.9|48024.9|421
1677861300000|2023-03-03 16:35:00|48095.5|48055.5|47997.7|47957.7|48104.9|48064.9|47968.3|47928.3|335
1677861600000|2023-03-03 16:40:00|47988.3|47948.3|47985.4|47945.4|48026|47986|47975.4|47935.4|272
1677861900000|2023-03-03 16:45:00|47994.8|47954.8|47932|47892|48014.8|47974.8|47917|47877|335
1677862200000|2023-03-03 16:50:00|47932.6|47892.6|47937|47897|47962|47922|47907|47867|225
1677862500000|2023-03-03 16:55:00|47942|47902|47976.9|47936.9|47995.8|47955.8|47942|47902|221
1677862800000|2023-03-03 17:00:00|47981.3|47941.3|47986.3|47946.3|48015.8|47975.8|47892.5|47852.5|299
1677863100000|2023-03-03 17:05:00|47986.9|47946.9|47964.5|47924.5|48005.7|47965.7|47951.3|47911.3|172
1677863400000|2023-03-03 17:10:00|47965.1|47925.1|47994.5|47954.5|48004.5|47964.5|47945.1|47905.1|286
1677863700000|2023-03-03 17:15:00|47989.5|47949.5|48034.4|47994.4|48083.8|48043.8|47970|47930|259
1677864000000|2023-03-03 17:20:00|48035|47995|48024.4|47984.4|48043.8|48003.8|48014.4|47974.4|177
1677864300000|2023-03-03 17:25:00|48019.4|47979.4|48073.7|48033.7|48074.3|48034.3|48014.9|47974.9|268
1677864600000|2023-03-03 17:30:00|48083.2|48043.2|48038.7|47998.7|48088.7|48048.7|48028.7|47988.7|557
1677864900000|2023-03-03 17:35:00|48034.2|47994.2|48073.6|48033.6|48093.1|48053.1|48028.6|47988.6|178
1677865200000|2023-03-03 17:40:00|48078|48038|48058|48018|48092.5|48052.5|48053|48013|200
1677865500000|2023-03-03 17:45:00|48053.6|48013.6|48044.1|48004.1|48053.6|48013.6|48014.1|47974.1|314
1677865800000|2023-03-03 17:50:00|48034.1|47994.1|48004|47964|48044.6|48004.6|48004|47964|298
1677866100000|2023-03-03 17:55:00|48004.6|47964.6|48042.8|48002.8|48058.4|48018.4|48004|47964|129
1677866400000|2023-03-03 18:00:00|48037.8|47997.8|48063.3|48023.3|48073.9|48033.9|48032.8|47992.8|89
1677866700000|2023-03-03 18:05:00|48062.7|48022.7|48025|47985|48062.7|48022.7|48015|47975|154
1677867000000|2023-03-03 18:10:00|48033.8|47993.8|48033.8|47993.8|48049.4|48009.4|48014.4|47974.4|198
1677867300000|2023-03-03 18:15:00|48024.9|47984.9|48033.2|47993.2|48062.6|48022.6|48019.3|47979.3|235
1677867600000|2023-03-03 18:20:00|48042.6|48002.6|48032.5|47992.5|48052.5|48012.5|48012.5|47972.5|298
1677867900000|2023-03-03 18:25:00|48031.9|47991.9|48011.3|47971.3|48032.5|47992.5|48001.3|47961.3|153
1677868200000|2023-03-03 18:30:00|48002.5|47962.5|47944.7|47904.7|48002.5|47962.5|47924.7|47884.7|324
1677868500000|2023-03-03 18:35:00|47945.9|47905.9|47975.8|47935.8|47976.4|47936.4|47944.7|47904.7|188
1677868800000|2023-03-03 18:40:00|47970.8|47930.8|47989.6|47949.6|47995.2|47955.2|47936.9|47896.9|302
1677869100000|2023-03-03 18:45:00|47985.2|47945.2|48043.4|48003.4|48049|48009|47975.7|47935.7|207
1677869400000|2023-03-03 18:50:00|48023.4|47983.4|48034.5|47994.5|48053.4|48013.4|48014.5|47974.5|256
1677869700000|2023-03-03 18:55:00|48024.5|47984.5|48061|48021|48081.6|48041.6|48023.9|47983.9|344
1677870000000|2023-03-03 19:00:00|48061.5|48021.5|48063.8|48023.8|48102.1|48062.1|48061|48021|509
1677870300000|2023-03-03 19:05:00|48068.2|48028.2|48043.2|48003.2|48112.6|48072.6|48033.7|47993.7|576
1677870600000|2023-03-03 19:10:00|48048.2|48008.2|48036|47996|48053.7|48013.7|47993.1|47953.1|1905
1677870900000|2023-03-03 19:15:00|48041|48001|48113.6|48073.6|48123|48083|48034.2|47994.2|902
1678064400000|2023-03-06 01:00:00|48093.9|48053.9|48125.1|48085.1|48177.4|48137.4|48070.5|48030.5|264
1678064700000|2023-03-06 01:05:00|48116.6|48076.6|48036.5|47996.5|48116.6|48076.6|48031.5|47991.5|133
1678065000000|2023-03-06 01:10:00|48040.8|48000.8|48067.2|48027.2|48102.3|48062.3|48040.8|48000.8|42
1678065300000|2023-03-06 01:15:00|48072.2|48032.2|48048.7|48008.7|48072.2|48032.2|48027.2|47987.2|31
1678065600000|2023-03-06 01:20:00|48044.5|48004.5|48043.7|48003.7|48063.7|48023.7|48033.7|47993.7|27
1678065900000|2023-03-06 01:25:00|48047.9|48007.9|48029.4|47989.4|48073.6|48033.6|48028.6|47988.6|41
1678066200000|2023-03-06 01:30:00|48033.6|47993.6|48023.5|47983.5|48039.4|47999.4|47994.3|47954.3|42
1678066500000|2023-03-06 01:35:00|48019.3|47979.3|47977.7|47937.7|48028.5|47988.5|47963.5|47923.5|17
1678066800000|2023-03-06 01:40:00|47983.5|47943.5|48008.4|47968.4|48009.2|47969.2|47973.5|47933.5|21
1678067100000|2023-03-06 01:45:00|48003.4|47963.4|47954.1|47914.1|48008.4|47968.4|47948.4|47908.4|10
1678067400000|2023-03-06 01:50:00|47953.4|47913.4|47959.1|47919.1|47969.1|47929.1|47949.1|47909.1|4
1678067700000|2023-03-06 01:55:00|47958.3|47918.3|47953.3|47913.3|47959.1|47919.1|47944|47904|12
1678068000000|2023-03-06 02:00:00|47949|47909|47928.2|47888.2|47949|47909|47924|47884|17
1678068300000|2023-03-06 02:05:00|47929|47889|47902.4|47862.4|47938.9|47898.9|47898.9|47858.9|144
1678068600000|2023-03-06 02:10:00|47893.9|47853.9|47938.1|47898.1|47943.1|47903.1|47893.9|47853.9|16
1678068900000|2023-03-06 02:15:00|47933.1|47893.1|47948|47908|47953|47913|47933.1|47893.1|7
1678069200000|2023-03-06 02:20:00|47919.6|47879.6|47944.5|47904.5|47944.5|47904.5|47919.6|47879.6|25
1678069500000|2023-03-06 02:25:00|47943.7|47903.7|47933.7|47893.7|47944.5|47904.5|47933.7|47893.7|5
1678069800000|2023-03-06 02:30:00|47929.4|47889.4|47924.4|47884.4|47935.2|47895.2|47914.4|47874.4|23
1678070100000|2023-03-06 02:35:00|47914.4|47874.4|47928.6|47888.6|47934.4|47894.4|47913.6|47873.6|18
1678070400000|2023-03-06 02:40:00|47924.3|47884.3|47944.3|47904.3|47954.3|47914.3|47919.3|47879.3|28
1678070700000|2023-03-06 02:45:00|47948.5|47908.5|47969.2|47929.2|47974.2|47934.2|47938.5|47898.5|35
1678071000000|2023-03-06 02:50:00|47970|47930|47988.4|47948.4|47993.4|47953.4|47970|47930|25
1678071300000|2023-03-06 02:55:00|47993.4|47953.4|47958.3|47918.3|47993.4|47953.4|47958.3|47918.3|5
1678071600000|2023-03-06 03:00:00|47962.6|47922.6|47949|47909|47968.3|47928.3|47949|47909|2
1678071900000|2023-03-06 03:05:00|47939|47899|47929|47889|47939|47899|47928.2|47888.2|4
1678072200000|2023-03-06 03:10:00|47924.8|47884.8|47937.4|47897.4|47943.2|47903.2|47924|47884|9
1678072500000|2023-03-06 03:15:00|47938.2|47898.2|47943.1|47903.1|47943.2|47903.2|47938.1|47898.1|1
1678072800000|2023-03-06 03:20:00|47942.3|47902.3|47957.3|47917.3|47958.1|47918.1|47938.1|47898.1|6
1678073100000|2023-03-06 03:25:00|47961.5|47921.5|47941.4|47901.4|47967.3|47927.3|47941.4|47901.4|2
1678073400000|2023-03-06 03:30:00|47942.2|47902.2|47951.4|47911.4|47956.4|47916.4|47933|47893|3
1678073700000|2023-03-06 03:35:00|47951.3|47911.3|47952.1|47912.1|47952.1|47912.1|47951.3|47911.3|0
1678074000000|2023-03-06 03:40:00|47951.3|47911.3|47957|47917|47961.3|47921.3|47951.3|47911.3|4
1678074300000|2023-03-06 03:45:00|47956.3|47916.3|47956.2|47916.2|47961.2|47921.2|47952|47912|0
1678074600000|2023-03-06 03:50:00|47960.4|47920.4|47956.1|47916.1|47961.2|47921.2|47955.4|47915.4|1
1678074900000|2023-03-06 03:55:00|47955.4|47915.4|47951.1|47911.1|47956.1|47916.1|47951.1|47911.1|0
1678075200000|2023-03-06 04:00:00|47950.3|47910.3|47941|47901|47955.3|47915.3|47940.3|47900.3|12
1678075500000|2023-03-06 04:05:00|47940.2|47900.2|47950.2|47910.2|47951|47911|47940.2|47900.2|0
1678075800000|2023-03-06 04:10:00|47955.2|47915.2|47950.1|47910.1|47955.2|47915.2|47950.1|47910.1|0
1678076100000|2023-03-06 04:15:00|47940.1|47900.1|47945.1|47905.1|47945.1|47905.1|47940.1|47900.1|11
1678076400000|2023-03-06 04:20:00|47940.8|47900.8|47944.2|47904.2|47945|47905|47940|47900|3
1678076700000|2023-03-06 04:25:00|47940|47900|47955|47915|47960|47920|47940|47900|1
1678077000000|2023-03-06 04:30:00|47954.9|47914.9|47946.5|47906.5|47954.9|47914.9|47946.5|47906.5|3
1678077300000|2023-03-06 04:35:00|47946.4|47906.4|47940.6|47900.6|47946.4|47906.4|47940.6|47900.6|1
1678077600000|2023-03-06 04:40:00|47950.6|47910.6|47945.6|47905.6|47950.6|47910.6|47945.6|47905.6|6
1678077900000|2023-03-06 04:45:00|47946.3|47906.3|47946.3|47906.3|47946.3|47906.3|47946.3|47906.3|0
1678078200000|2023-03-06 04:50:00|47945.5|47905.5|47945.4|47905.4|47950.5|47910.5|47940.4|47900.4|3
1678078500000|2023-03-06 04:55:00|47939.7|47899.7|47935.4|47895.4|47939.7|47899.7|47930.4|47890.4|3
1678078800000|2023-03-06 05:00:00|47930.4|47890.4|47915.3|47875.3|47930.4|47890.4|47910.4|47870.4|2
1678079100000|2023-03-06 05:05:00|47920.3|47880.3|47915.3|47875.3|47920.3|47880.3|47911.1|47871.1|3
1678079400000|2023-03-06 05:10:00|47911|47871|47915.2|47875.2|47920.2|47880.2|47910.2|47870.2|1
1678079700000|2023-03-06 05:15:00|47919.4|47879.4|47929.4|47889.4|47930.2|47890.2|47919.4|47879.4|2
1678080000000|2023-03-06 05:20:00|47925.1|47885.1|47935.1|47895.1|47940.1|47900.1|47925.1|47885.1|5
1678080300000|2023-03-06 05:25:00|47934.3|47894.3|47925|47885|47935|47895|47925|47885|6
1678080600000|2023-03-06 05:30:00|47924.2|47884.2|47919.2|47879.2|47925|47885|47900|47860|11
1678080900000|2023-03-06 05:35:00|47920|47880|47914.1|47874.1|47940|47900|47909.9|47869.9|23
1678081200000|2023-03-06 05:40:00|47914.9|47874.9|47929.1|47889.1|47929.9|47889.9|47909.9|47869.9|4
1678081500000|2023-03-06 05:45:00|47924.9|47884.9|47909.8|47869.8|47924.9|47884.9|47894|47854|11
1678081800000|2023-03-06 05:50:00|47894.8|47854.8|47903.2|47863.2|47918.2|47878.2|47894|47854|52
1678082100000|2023-03-06 05:55:00|47904|47864|47903.9|47863.9|47919.7|47879.7|47903.9|47863.9|2
1678082400000|2023-03-06 06:00:00|47904.7|47864.7|47883.8|47843.8|47909.7|47869.7|47883.8|47843.8|16
1678082700000|2023-03-06 06:05:00|47888.8|47848.8|47893.8|47853.8|47893.8|47853.8|47878.8|47838.8|12
1678083000000|2023-03-06 06:10:00|47889.6|47849.6|47894.5|47854.5|47894.5|47854.5|47879.6|47839.6|20
1678083300000|2023-03-06 06:15:00|47890.3|47850.3|47903.7|47863.7|47903.7|47863.7|47873.7|47833.7|23
1678083600000|2023-03-06 06:20:00|47899.4|47859.4|47923.6|47883.6|47924.4|47884.4|47887.9|47847.9|7
1678083900000|2023-03-06 06:25:00|47918.6|47878.6|47937.8|47897.8|47937.8|47897.8|47918.6|47878.6|8
1678084200000|2023-03-06 06:30:00|47942.8|47902.8|47937.7|47897.7|47947.8|47907.8|47937.7|47897.7|6
1678084500000|2023-03-06 06:35:00|47927.7|47887.7|47947.6|47907.6|47947.7|47907.7|47927.7|47887.7|27
1678084800000|2023-03-06 06:40:00|47946.8|47906.8|47937.6|47897.6|47958.4|47918.4|47937.6|47897.6|20
1678085100000|2023-03-06 06:45:00|47938.4|47898.4|47953.3|47913.3|47953.3|47913.3|47929.1|47889.1|8
1678085400000|2023-03-06 06:50:00|47952.5|47912.5|47957.5|47917.5|47958.3|47918.3|47947.5|47907.5|9
1678085700000|2023-03-06 06:55:00|47953.3|47913.3|47937.4|47897.4|47953.3|47913.3|47929|47889|10
1678086000000|2023-03-06 07:00:00|47932.4|47892.4|47933.1|47893.1|47937.4|47897.4|47889.7|47849.7|68
1678086300000|2023-03-06 07:05:00|47928.9|47888.9|47943.9|47903.9|47948.9|47908.9|47918.9|47878.9|39
1678086600000|2023-03-06 07:10:00|47948.1|47908.1|47913.8|47873.8|47953.9|47913.9|47904.6|47864.6|33
1678086900000|2023-03-06 07:15:00|47913|47873|47938.8|47898.8|47963.8|47923.8|47913|47873|20
1678087200000|2023-03-06 07:20:00|47933|47893|47952.1|47912.1|47957.9|47917.9|47922.9|47882.9|18
1678087500000|2023-03-06 07:25:00|47953.7|47913.7|47986.3|47946.3|47987.1|47947.1|47943.7|47903.7|20
1678087800000|2023-03-06 07:30:00|47987.1|47947.1|47972|47932|47992|47952|47947.8|47907.8|58
1678088100000|2023-03-06 07:35:00|47971.2|47931.2|47927.7|47887.7|47971.2|47931.2|47926.1|47886.1|23
1678088400000|2023-03-06 07:40:00|47926.9|47886.9|47951.9|47911.9|47957.7|47917.7|47926.9|47886.9|14
1678088700000|2023-03-06 07:45:00|47952.7|47912.7|47946.8|47906.8|47961.9|47921.9|47941|47901|13
1678089000000|2023-03-06 07:50:00|47956.8|47916.8|47927.6|47887.6|47966.8|47926.8|47927.6|47887.6|59
1678089300000|2023-03-06 07:55:00|47926.8|47886.8|47917.5|47877.5|47937.5|47897.5|47906.7|47866.7|45
1678089600000|2023-03-06 08:00:00|47916.7|47876.7|47916.6|47876.6|47941.7|47901.7|47915.9|47875.9|36
1678089900000|2023-03-06 08:05:00|47925.9|47885.9|47946.6|47906.6|47947.4|47907.4|47921.6|47881.6|15
1678090200000|2023-03-06 08:10:00|47947.4|47907.4|47916.5|47876.5|47965.8|47925.8|47902.3|47862.3|39
1678090500000|2023-03-06 08:15:00|47921.5|47881.5|47907.3|47867.3|47936.5|47896.5|47901.5|47861.5|31
1678090800000|2023-03-06 08:20:00|47911.5|47871.5|47954|47914|47964.8|47924.8|47895.6|47855.6|168
1678091100000|2023-03-06 08:25:00|47964|47924|47924|47884|47964|47924|47919|47879|21
1678091400000|2023-03-06 08:30:00|47914|47874|47948.1|47908.1|47948.1|47908.1|47913.9|47873.9|92
1678091700000|2023-03-06 08:35:00|47952.3|47912.3|47967.3|47927.3|47986.5|47946.5|47952.3|47912.3|45
1678092000000|2023-03-06 08:40:00|47968.1|47928.1|48006.4|47966.4|48006.4|47966.4|47953.8|47913.8|25
1678092300000|2023-03-06 08:45:00|48010.6|47970.6|48049|48009|48049|48009|48006.4|47966.4|51
1678092600000|2023-03-06 08:50:00|48050.6|48010.6|48060.5|48020.5|48065.5|48025.5|48035.5|47995.5|34
1678092900000|2023-03-06 08:55:00|48054.7|48014.7|48050.4|48010.4|48070.5|48030.5|48040.5|48000.5|37
1678093200000|2023-03-06 09:00:00|48046.2|48006.2|48042|48002|48057|48017|48027|47987|22
1678093500000|2023-03-06 09:05:00|48041.2|48001.2|48036.1|47996.1|48042|48002|48021.1|47981.1|32
1678093800000|2023-03-06 09:10:00|48035.3|47995.3|48051|48011|48060.3|48020.3|48031.1|47991.1|13
1678094100000|2023-03-06 09:15:00|48050.2|48010.2|48031.8|47991.8|48061.8|48021.8|48031|47991|27
1678094400000|2023-03-06 09:20:00|48031|47991|48055.9|48015.9|48061.7|48021.7|48031|47991|15
1678094700000|2023-03-06 09:25:00|48051.7|48011.7|48030.1|47990.1|48060.9|48020.9|48025.1|47985.1|21
1678095000000|2023-03-06 09:30:00|48030.9|47990.9|48020.8|47980.8|48030.9|47990.9|48020.8|47980.8|34
1678095300000|2023-03-06 09:35:00|48010.8|47970.8|48035.7|47995.7|48040.8|48000.8|47992.4|47952.4|22
1678095600000|2023-03-06 09:40:00|48040.7|48000.7|48020.7|47980.7|48045.7|48005.7|48010.7|47970.7|13
1678095900000|2023-03-06 09:45:00|48019.9|47979.9|48004.8|47964.8|48020.7|47980.7|47979|47939|35
1678096200000|2023-03-06 09:50:00|48014.8|47974.8|47981.4|47941.4|48014.8|47974.8|47971.4|47931.4|59
1678096500000|2023-03-06 09:55:00|47980.6|47940.6|47982.1|47942.1|47996.3|47956.3|47970.5|47930.5|24
1678096800000|2023-03-06 10:00:00|47981.3|47941.3|48007|47967|48007|47967|47981.3|47941.3|32
1678097100000|2023-03-06 10:05:00|48011.2|47971.2|48001.2|47961.2|48021.2|47981.2|47990.4|47950.4|16
1678097400000|2023-03-06 10:10:00|48000.4|47960.4|47985.3|47945.3|48011.2|47971.2|47971.9|47931.9|53
1678097700000|2023-03-06 10:15:00|47986.1|47946.1|48001.9|47961.9|48041.9|48001.9|47981.1|47941.1|78
1678098000000|2023-03-06 10:20:00|48006.1|47966.1|48026.8|47986.8|48041|48001|48001.9|47961.9|12
1678098300000|2023-03-06 10:25:00|48021|47981|48041.7|48001.7|48051.8|48011.8|48021|47981|9
1678098600000|2023-03-06 10:30:00|48046.7|48006.7|48016.7|47976.7|48051.7|48011.7|48006.7|47966.7|26
1678098900000|2023-03-06 10:35:00|48012.5|47972.5|48041.6|48001.6|48041.6|48001.6|48002.5|47962.5|37
1678099200000|2023-03-06 10:40:00|48037.4|47997.4|47977.4|47937.4|48037.4|47997.4|47976.6|47936.6|19
1678099500000|2023-03-06 10:45:00|47976.5|47936.5|47938.9|47898.9|47983.1|47943.1|47933.9|47893.9|40
1678099800000|2023-03-06 10:50:00|47934.7|47894.7|47928.8|47888.8|47938.9|47898.9|47905.5|47865.5|32
1678100100000|2023-03-06 10:55:00|47924.6|47884.6|47908.8|47868.8|47933.8|47893.8|47903.8|47863.8|38
1678100400000|2023-03-06 11:00:00|47904.6|47864.6|47909.5|47869.5|47939.6|47899.6|47903.7|47863.7|28
1678100700000|2023-03-06 11:05:00|47904.5|47864.5|47903.7|47863.7|47924.5|47884.5|47903.7|47863.7|27
1678101000000|2023-03-06 11:10:00|47898.7|47858.7|47943.6|47903.6|47943.6|47903.6|47893.7|47853.7|28
1678101300000|2023-03-06 11:15:00|47939.4|47899.4|47889.3|47849.3|47943.6|47903.6|47871|47831|57
1678101600000|2023-03-06 11:20:00|47895.1|47855.1|47914.3|47874.3|47919.3|47879.3|47895.1|47855.1|15
1678101900000|2023-03-06 11:25:00|47915.1|47875.1|47944.2|47904.2|47963.4|47923.4|47915.1|47875.1|36
1678102200000|2023-03-06 11:30:00|47945|47905|47940|47900|47949.2|47909.2|47933.4|47893.4|6
1678102500000|2023-03-06 11:35:00|47939.2|47899.2|47929.1|47889.1|47943.4|47903.4|47929.1|47889.1|19
1678102800000|2023-03-06 11:40:00|47928.3|47888.3|47944.1|47904.1|47949.1|47909.1|47928.3|47888.3|4
1678103100000|2023-03-06 11:45:00|47942.4|47902.4|47923.2|47883.2|47944|47904|47904|47864|26
1678103400000|2023-03-06 11:50:00|47919|47879|47897.3|47857.3|47924|47884|47877.3|47837.3|71
1678103700000|2023-03-06 11:55:00|47898.1|47858.1|47916.5|47876.5|47940.7|47900.7|47898.1|47858.1|45
1678104000000|2023-03-06 12:00:00|47920.7|47880.7|47945.6|47905.6|47950.6|47910.6|47910.6|47870.6|31
1678104300000|2023-03-06 12:05:00|47950.6|47910.6|47969.7|47929.7|47969.7|47929.7|47939.8|47899.8|42
1678104600000|2023-03-06 12:10:00|47964.7|47924.7|47999.7|47959.7|48000.5|47960.5|47959.7|47919.7|45
1678104900000|2023-03-06 12:15:00|48004.7|47964.7|48029.6|47989.6|48039.6|47999.6|48004.7|47964.7|90
1678105200000|2023-03-06 12:20:00|48030.4|47990.4|48049.5|48009.5|48049.6|48009.6|48030.4|47990.4|9
1678105500000|2023-03-06 12:25:00|48050.4|48010.4|48103.7|48063.7|48107.9|48067.9|48050.4|48010.4|95
1678105800000|2023-03-06 12:30:00|48113.7|48073.7|48207.8|48167.8|48222|48182|48078.7|48038.7|212
1678106100000|2023-03-06 12:35:00|48203.6|48163.6|48231.9|48191.9|48272|48232|48203.6|48163.6|102
1678106400000|2023-03-06 12:40:00|48232.7|48192.7|48163.5|48123.5|48236.9|48196.9|48163.5|48123.5|77
1678106700000|2023-03-06 12:45:00|48168.5|48128.5|48136.7|48096.7|48168.5|48128.5|48083.3|48043.3|164
1678107000000|2023-03-06 12:50:00|48135.9|48095.9|48085|48045|48136.7|48096.7|48085|48045|58
1678107300000|2023-03-06 12:55:00|48095|48055|48114.9|48074.9|48125|48085|48090.8|48050.8|15
1678107600000|2023-03-06 13:00:00|48110.7|48070.7|48114.9|48074.9|48120.7|48080.7|48079.9|48039.9|75
1678107900000|2023-03-06 13:05:00|48119.9|48079.9|48118.2|48078.2|48168.2|48128.2|48109.9|48069.9|104
1678108200000|2023-03-06 13:10:00|48114|48074|48076.4|48036.4|48114|48074|48074.8|48034.8|127
1678108500000|2023-03-06 13:15:00|48074.8|48034.8|48133.9|48093.9|48148.9|48108.9|48069.7|48029.7|76
1678108800000|2023-03-06 13:20:00|48134.7|48094.7|48171.4|48131.4|48186.4|48146.4|48134.7|48094.7|133
1678109100000|2023-03-06 13:25:00|48176.4|48136.4|48201.3|48161.3|48207.1|48167.1|48151.4|48111.4|106
1678109400000|2023-03-06 13:30:00|48197.1|48157.1|48197.1|48157.1|48216.3|48176.3|48196.3|48156.3|88
1678109700000|2023-03-06 13:35:00|48202.1|48162.1|48244.6|48204.6|48244.6|48204.6|48177.1|48137.1|164
1678110000000|2023-03-06 13:40:00|48249.6|48209.6|48202.9|48162.9|48254.6|48214.6|48195.4|48155.4|157
1678113000000|2023-03-06 14:30:00|48202.2|48162.2|48152.3|48112.3|48419.1|48379.1|47937.2|47897.2|2196
1678113300000|2023-03-06 14:35:00|48153.1|48113.1|48317.3|48277.3|48317.3|48277.3|48023.9|47983.9|852
1678113600000|2023-03-06 14:40:00|48325.7|48285.7|48453.2|48413.2|48482.4|48442.4|48325.7|48285.7|987
1678113900000|2023-03-06 14:45:00|48447.4|48407.4|48594|48554|48613.2|48573.2|48308.1|48268.1|977
1678114200000|2023-03-06 14:50:00|48598.2|48558.2|48540.6|48500.6|48626.5|48586.5|48530.6|48490.6|969
1678114500000|2023-03-06 14:55:00|48559|48519|48536.2|48496.2|48628.9|48588.9|48528.1|48488.1|625
1678114800000|2023-03-06 15:00:00|48535.4|48495.4|48807.1|48767.1|48847.1|48807.1|48509.5|48469.5|1254
1678115100000|2023-03-06 15:05:00|48817.1|48777.1|49063.9|49023.9|49074.7|49034.7|48802.1|48762.1|1736
1678115400000|2023-03-06 15:10:00|49068.9|49028.9|49220.5|49180.5|49250.5|49210.5|48994.7|48954.7|1446
1678115700000|2023-03-06 15:15:00|49221.3|49181.3|49203.8|49163.8|49288.9|49248.9|49132.1|49092.1|1044
1678116000000|2023-03-06 15:20:00|49208.8|49168.8|49076.9|49036.9|49235.4|49195.4|49057.7|49017.7|1147
1678116300000|2023-03-06 15:25:00|49077.7|49037.7|49086.8|49046.8|49186.9|49146.9|49043.5|49003.5|891
1678116600000|2023-03-06 15:30:00|49082.6|49042.6|49141.7|49101.7|49236.8|49196.8|49078.4|49038.4|865
1678116900000|2023-03-06 15:35:00|49142.5|49102.5|48986.6|48946.6|49152.5|49112.5|48981.6|48941.6|501
1678117200000|2023-03-06 15:40:00|48991.6|48951.6|49010.8|48970.8|49050.8|49010.8|48920.8|48880.8|623
1678117500000|2023-03-06 15:45:00|49005.8|48965.8|49019.9|48979.9|49079.9|49039.9|49000.8|48960.8|696
1678117800000|2023-03-06 15:50:00|49009.9|48969.9|49069.8|49029.8|49069.8|49029.8|49005.7|48965.7|347
1678118100000|2023-03-06 15:55:00|49074.8|49034.8|49052.2|49012.2|49089|49049|49020.6|48980.6|350
1678118400000|2023-03-06 16:00:00|49062.2|49022.2|49180.5|49140.5|49185.5|49145.5|49061.4|49021.4|322
1678118700000|2023-03-06 16:05:00|49190.5|49150.5|49071.2|49031.2|49208|49168|49057.1|49017.1|540
1678119000000|2023-03-06 16:10:00|49076.2|49036.2|49051.2|49011.2|49137.9|49097.9|49046.2|49006.2|336
1678119300000|2023-03-06 16:15:00|49060.4|49020.4|49098.6|49058.6|49139.5|49099.5|49041.2|49001.2|310
1678119600000|2023-03-06 16:20:00|49093.6|49053.6|49060.2|49020.2|49127|49087|49041.1|49001.1|501
1678119900000|2023-03-06 16:25:00|49068.6|49028.6|49074.3|49034.3|49074.3|49034.3|49010.2|48970.2|468
1678120200000|2023-03-06 16:30:00|49079.3|49039.3|49061.7|49021.7|49127.7|49087.7|49041.7|49001.7|321
1678120500000|2023-03-06 16:35:00|49051.7|49011.7|49089.2|49049.2|49089.2|49049.2|48966.7|48926.7|451
1678120800000|2023-03-06 16:40:00|49099.2|49059.2|49091.6|49051.6|49149.2|49109.2|49074.1|49034.1|211
1678121100000|2023-03-06 16:45:00|49095.8|49055.8|49124.1|49084.1|49129.1|49089.1|49071.6|49031.6|421
1678121400000|2023-03-06 16:50:00|49129.1|49089.1|49071.5|49031.5|49144.1|49104.1|49052.3|49012.3|299
1678121700000|2023-03-06 16:55:00|49072.3|49032.3|48999.7|48959.7|49077.3|49037.3|48999.7|48959.7|349
1678122000000|2023-03-06 17:00:00|49003.9|48963.9|49003|48963|49057.2|49017.2|48978|48938|244
1678122300000|2023-03-06 17:05:00|48993.8|48953.8|49067.1|49027.1|49091.3|49051.3|48993.8|48953.8|294
1678122600000|2023-03-06 17:10:00|49062.1|49022.1|49081.2|49041.2|49090.4|49050.4|49003.7|48963.7|381
1678122900000|2023-03-06 17:15:00|49076.2|49036.2|49103.6|49063.6|49122|49082|49062|49022|242
1678123200000|2023-03-06 17:20:00|49108.6|49068.6|49194.4|49154.4|49220.3|49180.3|49103.6|49063.6|589
1678123500000|2023-03-06 17:25:00|49199.4|49159.4|49200.1|49160.1|49236|49196|49166.8|49126.8|281
1678123800000|2023-03-06 17:30:00|49196|49156|49178.4|49138.4|49257.6|49217.6|49175.1|49135.1|421
1678124100000|2023-03-06 17:35:00|49174.2|49134.2|49155|49115|49203.4|49163.4|49155|49115|184
1678124400000|2023-03-06 17:40:00|49155.8|49115.8|49095.8|49055.8|49184.2|49144.2|49086.6|49046.6|522
1678124700000|2023-03-06 17:45:00|49100.8|49060.8|49076.5|49036.5|49114.9|49074.9|49076.5|49036.5|265
1678125000000|2023-03-06 17:50:00|49080.7|49040.7|49105.6|49065.6|49124.8|49084.8|49056.5|49016.5|301
1678125300000|2023-03-06 17:55:00|49104.8|49064.8|49034.8|48994.8|49104.8|49064.8|49024.8|48984.8|374
1678125600000|2023-03-06 18:00:00|49035.6|48995.6|49053|49013|49083|49043|49014.7|48974.7|409
1678125900000|2023-03-06 18:05:00|49048.9|49008.9|48981.3|48941.3|49093|49053|48976.3|48936.3|404
1678126200000|2023-03-06 18:10:00|48985.4|48945.4|48984.6|48944.6|49030.4|48990.4|48967.9|48927.9|319
1678126500000|2023-03-06 18:15:00|48985.4|48945.4|48956.2|48916.2|48986.2|48946.2|48927|48887|284
1678126800000|2023-03-06 18:20:00|48957|48917|48908.6|48868.6|48967.8|48927.8|48903.6|48863.6|239
1678127100000|2023-03-06 18:25:00|48918.6|48878.6|48899.3|48859.3|48947.7|48907.7|48889.3|48849.3|296
1678127400000|2023-03-06 18:30:00|48909.3|48869.3|48946.8|48906.8|48966.8|48926.8|48898.5|48858.5|453
1678127700000|2023-03-06 18:35:00|48946|48906|48974.2|48934.2|48984.3|48944.3|48921.8|48881.8|368
1678128000000|2023-03-06 18:40:00|48984.2|48944.2|49044.2|49004.2|49055|49015|48965.9|48925.9|637
1678128300000|2023-03-06 18:45:00|49045|49005|49068.3|49028.3|49074.2|49034.2|49042.5|49002.5|585
1678128600000|2023-03-06 18:50:00|49064.1|49024.1|49023.2|48983.2|49075.7|49035.7|49018.2|48978.2|274
1678128900000|2023-03-06 18:55:00|49028.2|48988.2|49068.1|49028.1|49099|49059|49019|48979|525
1678129200000|2023-03-06 19:00:00|49069|49029|49154.7|49114.7|49178.9|49138.9|49069|49029|464
1678129500000|2023-03-06 19:05:00|49153.9|49113.9|49193.9|49153.9|49210.6|49170.6|49120.6|49080.6|1044
1678129800000|2023-03-06 19:10:00|49203.9|49163.9|49167.9|49127.9|49301.3|49261.3|49137.1|49097.1|2305
1678130100000|2023-03-06 19:15:00|49187.1|49147.1|49238.7|49198.7|49242.9|49202.9|49187.1|49147.1|974
1678150800000|2023-03-07 01:00:00|49189.5|49149.5|49311.9|49271.9|49321|49281|49180.3|49140.3|270
1678151100000|2023-03-07 01:05:00|49307.7|49267.7|49275.9|49235.9|49331.8|49291.8|49263.5|49223.5|131
1678151400000|2023-03-07 01:10:00|49276.8|49236.8|49261.7|49221.7|49301.8|49261.8|49260.9|49220.9|30
1678151700000|2023-03-07 01:15:00|49255.9|49215.9|49245|49205|49280.8|49240.8|49235.9|49195.9|38
1678152000000|2023-03-07 01:20:00|49245.8|49205.8|49220.7|49180.7|49245.8|49205.8|49216.6|49176.6|31
1678152300000|2023-03-07 01:25:00|49225.7|49185.7|49240.7|49200.7|49270.7|49230.7|49225.7|49185.7|27
1678152600000|2023-03-07 01:30:00|49235.7|49195.7|49264.8|49224.8|49285.6|49245.6|49231.5|49191.5|88
1678152900000|2023-03-07 01:35:00|49263.9|49223.9|49284.7|49244.7|49298.9|49258.9|49259.8|49219.8|10
1678153200000|2023-03-07 01:40:00|49289.7|49249.7|49274.6|49234.6|49294.7|49254.7|49269.7|49229.7|21
1678153500000|2023-03-07 01:45:00|49278.8|49238.8|49284.6|49244.6|49289.6|49249.6|49268.8|49228.8|6
1678153800000|2023-03-07 01:50:00|49285.4|49245.4|49283.7|49243.7|49289.6|49249.6|49275.4|49235.4|14
1678154100000|2023-03-07 01:55:00|49279.5|49239.5|49264.4|49224.4|49279.5|49239.5|49263.6|49223.6|5
1678154400000|2023-03-07 02:00:00|49263.6|49223.6|49258.5|49218.5|49263.6|49223.6|49244.4|49204.4|11
1678154700000|2023-03-07 02:05:00|49263.5|49223.5|49289.3|49249.3|49309.4|49269.4|49258.5|49218.5|63
1678155000000|2023-03-07 02:10:00|49290.2|49250.2|49304.3|49264.3|49314.3|49274.3|49285.2|49245.2|41
1678155300000|2023-03-07 02:15:00|49305.1|49265.1|49334.2|49294.2|49343.4|49303.4|49293.4|49253.4|68
1678155600000|2023-03-07 02:20:00|49333.3|49293.3|49323.3|49283.3|49333.3|49293.3|49318.3|49278.3|28
1678155900000|2023-03-07 02:25:00|49319.1|49279.1|49323.2|49283.2|49337.4|49297.4|49314.1|49274.1|42
1678156200000|2023-03-07 02:30:00|49324.1|49284.1|49338.1|49298.1|49338.2|49298.2|49323.2|49283.2|33
1678156500000|2023-03-07 02:35:00|49334|49294|49353.1|49313.1|49353.1|49313.1|49333.1|49293.1|17
1678156800000|2023-03-07 02:40:00|49348.1|49308.1|49352.2|49312.2|49358|49318|49343|49303|32
1678157100000|2023-03-07 02:45:00|49353|49313|49382.9|49342.9|49383.9|49343.9|49353|49313|43
1678157400000|2023-03-07 02:50:00|49377.9|49337.9|49333.7|49293.7|49382.9|49342.9|49333.7|49293.7|42
1678157700000|2023-03-07 02:55:00|49334.6|49294.6|49337.8|49297.8|49348.7|49308.7|49328.7|49288.7|40
1678158000000|2023-03-07 03:00:00|49332.8|49292.8|49333.6|49293.6|49342.8|49302.8|49327.8|49287.8|8
1678158300000|2023-03-07 03:05:00|49332.8|49292.8|49318.6|49278.6|49337.8|49297.8|49317.7|49277.7|19
1678158600000|2023-03-07 03:10:00|49318.5|49278.5|49322.6|49282.6|49328.5|49288.5|49317.6|49277.6|6
1678158900000|2023-03-07 03:15:00|49328.5|49288.5|49328.4|49288.4|49333.4|49293.4|49322.6|49282.6|4
1678159200000|2023-03-07 03:20:00|49327.6|49287.6|49347.5|49307.5|49352.5|49312.5|49318.4|49278.4|16
1678159500000|2023-03-07 03:25:00|49338.4|49298.4|49362.4|49322.4|49367.4|49327.4|49337.5|49297.5|7
1678159800000|2023-03-07 03:30:00|49358.3|49318.3|49318.2|49278.2|49362.4|49322.4|49308.3|49268.3|26
1678160100000|2023-03-07 03:35:00|49317.4|49277.4|49336.4|49296.4|49336.5|49296.5|49317.4|49277.4|3
1678160400000|2023-03-07 03:40:00|49331.4|49291.4|49350.5|49310.5|49355.5|49315.5|49326.4|49286.4|15
1678160700000|2023-03-07 03:45:00|49346.4|49306.4|49345.5|49305.5|49354.6|49314.6|49336.3|49296.3|4
1678161000000|2023-03-07 03:50:00|49355.5|49315.5|49361.3|49321.3|49376.3|49336.3|49350.4|49310.4|22
1678161300000|2023-03-07 03:55:00|49361.2|49321.2|49372|49332|49376.2|49336.2|49357.1|49317.1|13
1678161600000|2023-03-07 04:00:00|49376.2|49336.2|49376.1|49336.1|49376.2|49336.2|49371.1|49331.1|3
1678161900000|2023-03-07 04:05:00|49384.4|49344.4|49370.2|49330.2|49385.3|49345.3|49366.1|49326.1|9
1678162200000|2023-03-07 04:10:00|49371.1|49331.1|49380.1|49340.1|49380.1|49340.1|49366|49326|5
1678162500000|2023-03-07 04:15:00|49376|49336|49385.1|49345.1|49385.1|49345.1|49375.1|49335.1|2
1678162800000|2023-03-07 04:20:00|49385.9|49345.9|49395|49355|49395|49355|49375.9|49335.9|6
1678163100000|2023-03-07 04:25:00|49400|49360|49400.8|49360.8|49415|49375|49399.9|49359.9|12
1678163400000|2023-03-07 04:30:00|49399.9|49359.9|49405.7|49365.7|49414.9|49374.9|49395.8|49355.8|12
1678163700000|2023-03-07 04:35:00|49410.7|49370.7|49404.8|49364.8|49410.7|49370.7|49400.7|49360.7|4
1678164000000|2023-03-07 04:40:00|49399.8|49359.8|49366.5|49326.5|49399.8|49359.8|49361.5|49321.5|123
1678164300000|2023-03-07 04:45:00|49376.5|49336.5|49376.4|49336.4|49381.4|49341.4|49371.4|49331.4|5
1678164600000|2023-03-07 04:50:00|49376.3|49336.3|49376.3|49336.3|49376.3|49336.3|49376.3|49336.3|0
1678164900000|2023-03-07 04:55:00|49382.2|49342.2|49381.3|49341.3|49386.3|49346.3|49376.3|49336.3|12
1678165200000|2023-03-07 05:00:00|49380.4|49340.4|49376.2|49336.2|49391.2|49351.2|49376.2|49336.2|9
1678165500000|2023-03-07 05:05:00|49377.1|49337.1|49381.2|49341.2|49381.2|49341.2|49376.2|49336.2|0
1678165800000|2023-03-07 05:10:00|49381.1|49341.1|49376.1|49336.1|49386.1|49346.1|49376.1|49336.1|3
1678166100000|2023-03-07 05:15:00|49376.9|49336.9|49366|49326|49381.1|49341.1|49366|49326|2
1678166400000|2023-03-07 05:20:00|49371|49331|49366|49326|49371|49331|49366|49326|2
1678166700000|2023-03-07 05:25:00|49365.9|49325.9|49355.9|49315.9|49365.9|49325.9|49355.9|49315.9|9
1678167000000|2023-03-07 05:30:00|49370.9|49330.9|49386.7|49346.7|49396.7|49356.7|49370.9|49330.9|5
1678167300000|2023-03-07 05:35:00|49385.8|49345.8|49391.6|49351.6|49400.8|49360.8|49366.7|49326.7|10
1678167600000|2023-03-07 05:40:00|49390.8|49350.8|49391.6|49351.6|49396.6|49356.6|49385.8|49345.8|0
1678167900000|2023-03-07 05:45:00|49390.7|49350.7|49375.6|49335.6|49390.7|49350.7|49350.7|49310.7|8
1678168200000|2023-03-07 05:50:00|49366.5|49326.5|49356.4|49316.4|49375.6|49335.6|49345.6|49305.6|4
1678168500000|2023-03-07 05:55:00|49360.6|49320.6|49361.4|49321.4|49370.5|49330.5|49346.4|49306.4|11
1678168800000|2023-03-07 06:00:00|49365.5|49325.5|49374.6|49334.6|49380.5|49340.5|49365.5|49325.5|14
1678169100000|2023-03-07 06:05:00|49375.4|49335.4|49374.5|49334.5|49379.5|49339.5|49355.4|49315.4|15
1678169400000|2023-03-07 06:10:00|49375.4|49335.4|49378.6|49338.6|49380.4|49340.4|49345.3|49305.3|16
1678169700000|2023-03-07 06:15:00|49374.4|49334.4|49388.5|49348.5|49394.4|49354.4|49374.4|49334.4|30
1678170000000|2023-03-07 06:20:00|49384.4|49344.4|49383.4|49343.4|49384.4|49344.4|49369.3|49329.3|32
1678170300000|2023-03-07 06:25:00|49378.4|49338.4|49389.3|49349.3|49404.3|49364.3|49378.4|49338.4|36
1678170600000|2023-03-07 06:30:00|49393.4|49353.4|49404.2|49364.2|49413.4|49373.4|49383.4|49343.4|35
1678170900000|2023-03-07 06:35:00|49405.1|49365.1|49408.3|49368.3|49415|49375|49404.1|49364.1|10
1678171200000|2023-03-07 06:40:00|49408.2|49368.2|49393.2|49353.2|49409.1|49369.1|49359.1|49319.1|54
1678171500000|2023-03-07 06:45:00|49388.2|49348.2|49384|49344|49394|49354|49364|49324|23
1678171800000|2023-03-07 06:50:00|49379|49339|49343.9|49303.9|49379|49339|49343.9|49303.9|25
1678172100000|2023-03-07 06:55:00|49348.9|49308.9|49348|49308|49358.9|49318.9|49343.9|49303.9|14
1678172400000|2023-03-07 07:00:00|49353.9|49313.9|49368.8|49328.8|49383.8|49343.8|49348|49308|35
1678172700000|2023-03-07 07:05:00|49369.7|49329.7|49368.7|49328.7|49373.8|49333.8|49358.8|49318.8|4
1678173000000|2023-03-07 07:10:00|49364.6|49324.6|49394.5|49354.5|49403.7|49363.7|49363.7|49323.7|15
1678173300000|2023-03-07 07:15:00|49384.5|49344.5|49384.5|49344.5|49394.5|49354.5|49384.5|49344.5|16
1678173600000|2023-03-07 07:20:00|49385.4|49345.4|49414.4|49374.4|49414.4|49374.4|49384.4|49344.4|42
1678173900000|2023-03-07 07:25:00|49410.3|49370.3|49405.2|49365.2|49410.3|49370.3|49384.4|49344.4|17
1678174200000|2023-03-07 07:30:00|49409.4|49369.4|49433.4|49393.4|49443.5|49403.5|49403.5|49363.5|42
1678174500000|2023-03-07 07:35:00|49429.3|49389.3|49439.2|49399.2|49443.4|49403.4|49424.3|49384.3|26
1678174800000|2023-03-07 07:40:00|49435.1|49395.1|49432.4|49392.4|49452.5|49412.5|49427.5|49387.5|20
1678175100000|2023-03-07 07:45:00|49423.3|49383.3|49463.2|49423.2|49468.2|49428.2|49422.4|49382.4|22
1678175400000|2023-03-07 07:50:00|49467.3|49427.3|49477.3|49437.3|49478.2|49438.2|49462.3|49422.3|23
1678175700000|2023-03-07 07:55:00|49473.2|49433.2|49447.2|49407.2|49477.3|49437.3|49438.1|49398.1|33
1678176000000|2023-03-07 08:00:00|49455.5|49415.5|49467.2|49427.2|49472.2|49432.2|49442.2|49402.2|59
1678176300000|2023-03-07 08:05:00|49467.1|49427.1|49433|49393|49473|49433|49432.1|49392.1|24
1678176600000|2023-03-07 08:10:00|49432.1|49392.1|49408.8|49368.8|49432.1|49392.1|49393.8|49353.8|42
1678176900000|2023-03-07 08:15:00|49409.6|49369.6|49434.6|49394.6|49439.6|49399.6|49408.8|49368.8|31
1678177200000|2023-03-07 08:20:00|49433.7|49393.7|49451.9|49411.9|49457.8|49417.8|49424.6|49384.6|51
1678177500000|2023-03-07 08:25:00|49447.8|49407.8|49448.6|49408.6|49457.8|49417.8|49432.8|49392.8|57
1678177800000|2023-03-07 08:30:00|49452.7|49412.7|49480.3|49440.3|49493.6|49453.6|49443.6|49403.6|89
1678178100000|2023-03-07 08:35:00|49476.2|49436.2|49509.3|49469.3|49524.4|49484.4|49475.3|49435.3|30
1678178400000|2023-03-07 08:40:00|49505.2|49465.2|49535.8|49495.8|49570.8|49530.8|49503.4|49463.4|77
1678178700000|2023-03-07 08:45:00|49540.8|49500.8|49561.6|49521.6|49566.6|49526.6|49531.6|49491.6|20
1678179000000|2023-03-07 08:50:00|49556.6|49516.6|49544.1|49504.1|49562.4|49522.4|49519.2|49479.2|40
1678179300000|2023-03-07 08:55:00|49549.1|49509.1|49573.2|49533.2|49593.2|49553.2|49544.1|49504.1|34
1678179600000|2023-03-07 09:00:00|49564.1|49524.1|49591.4|49551.4|49611.4|49571.4|49559.1|49519.1|77
1678179900000|2023-03-07 09:05:00|49587.2|49547.2|49588.7|49548.7|49620.5|49580.5|49585.4|49545.4|111
1678180200000|2023-03-07 09:10:00|49584.5|49544.5|49580.4|49540.4|49589.5|49549.5|49579.5|49539.5|18
1678180500000|2023-03-07 09:15:00|49579.5|49539.5|49527.1|49487.1|49580.4|49540.4|49527.1|49487.1|43
1678180800000|2023-03-07 09:20:00|49535.3|49495.3|49547.9|49507.9|49547.9|49507.9|49527|49487|22
1678181100000|2023-03-07 09:25:00|49542.9|49502.9|49561.9|49521.9|49561.9|49521.9|49542.9|49502.9|7
1678181400000|2023-03-07 09:30:00|49557.8|49517.8|49546|49506|49557.8|49517.8|49526.9|49486.9|19
1678181700000|2023-03-07 09:35:00|49546.9|49506.9|49510.9|49470.9|49551|49511|49510.9|49470.9|18
1678182000000|2023-03-07 09:40:00|49500.9|49460.9|49494.1|49454.1|49500.9|49460.9|49460|49420|30
1678182300000|2023-03-07 09:45:00|49490|49450|49494.9|49454.9|49499.1|49459.1|49484.1|49444.1|26
1678182600000|2023-03-07 09:50:00|49490.8|49450.8|49474|49434|49499|49459|49469|49429|15
1678182900000|2023-03-07 09:55:00|49473.1|49433.1|49408.9|49368.9|49479.8|49439.8|49399.8|49359.8|24
1678183200000|2023-03-07 10:00:00|49404.8|49364.8|49388.8|49348.8|49414.8|49374.8|49378.8|49338.8|50
1678183500000|2023-03-07 10:05:00|49389.7|49349.7|49391.4|49351.4|49424.7|49384.7|49385.5|49345.5|29
1678183800000|2023-03-07 10:10:00|49395.5|49355.5|49357.2|49317.2|49395.5|49355.5|49352.3|49312.3|26
1678184100000|2023-03-07 10:15:00|49353.1|49313.1|49385.4|49345.4|49419.5|49379.5|49353.1|49313.1|103
1678184400000|2023-03-07 10:20:00|49389.5|49349.5|49395.3|49355.3|49404.5|49364.5|49380.3|49340.3|22
1678184700000|2023-03-07 10:25:00|49396.2|49356.2|49420.3|49380.3|49420.3|49380.3|49372.1|49332.1|30
1678185000000|2023-03-07 10:30:00|49415.3|49375.3|49430.2|49390.2|49430.2|49390.2|49395.2|49355.2|22
1678185300000|2023-03-07 10:35:00|49431.1|49391.1|49445.1|49405.1|49451.1|49411.1|49430.2|49390.2|19
1678185600000|2023-03-07 10:40:00|49450.1|49410.1|49451|49411|49460.1|49420.1|49445.1|49405.1|3
1678185900000|2023-03-07 10:45:00|49451.8|49411.8|49489.1|49449.1|49498.3|49458.3|49445.1|49405.1|62
1678186200000|2023-03-07 10:50:00|49497.4|49457.4|49497.3|49457.3|49498.2|49458.2|49469.1|49429.1|52
1678186500000|2023-03-07 10:55:00|49493.2|49453.2|49497.2|49457.2|49532.3|49492.3|49487.2|49447.2|103
1678186800000|2023-03-07 11:00:00|49493.1|49453.1|49546.3|49506.3|49559.5|49519.5|49492.2|49452.2|114
1678187100000|2023-03-07 11:05:00|49544.5|49504.5|49506.2|49466.2|49545.4|49505.4|49496.2|49456.2|81
1678187400000|2023-03-07 11:10:00|49507.1|49467.1|49471.1|49431.1|49507.1|49467.1|49471.1|49431.1|15
1678187700000|2023-03-07 11:15:00|49466.1|49426.1|49471.1|49431.1|49496.1|49456.1|49461.1|49421.1|48
1678188000000|2023-03-07 11:20:00|49476.1|49436.1|49459.6|49419.6|49477|49437|49437.8|49397.8|22
1678188300000|2023-03-07 11:25:00|49458.7|49418.7|49448.6|49408.6|49468.7|49428.7|49438.7|49398.7|43
1678188600000|2023-03-07 11:30:00|49458.6|49418.6|49418.5|49378.5|49458.6|49418.6|49418.5|49378.5|27
1678188900000|2023-03-07 11:35:00|49409.4|49369.4|49395.3|49355.3|49435.3|49395.3|49380.3|49340.3|84
1678189200000|2023-03-07 11:40:00|49399.4|49359.4|49345.2|49305.2|49400.3|49360.3|49331.1|49291.1|48
1678189500000|2023-03-07 11:45:00|49349.3|49309.3|49394.2|49354.2|49396|49356|49349.3|49309.3|34
1678189800000|2023-03-07 11:50:00|49384.2|49344.2|49375.1|49335.1|49385.1|49345.1|49364.2|49324.2|18
1678190100000|2023-03-07 11:55:00|49370.9|49330.9|49355|49315|49370.9|49330.9|49345|49305|35
1678190400000|2023-03-07 12:00:00|49354.1|49314.1|49419.9|49379.9|49419.9|49379.9|49354.1|49314.1|31
1678190700000|2023-03-07 12:05:00|49429.9|49389.9|49439|49399|49444|49404|49415.8|49375.8|67
1678191000000|2023-03-07 12:10:00|49434.9|49394.9|49414.8|49374.8|49439.8|49399.8|49399.9|49359.9|45
1678191300000|2023-03-07 12:15:00|49410.7|49370.7|49399.7|49359.7|49414.8|49374.8|49369.8|49329.8|24
1678191600000|2023-03-07 12:20:00|49400.6|49360.6|49369.7|49329.7|49409.7|49369.7|49365.6|49325.6|18
1678191900000|2023-03-07 12:25:00|49365.6|49325.6|49360.5|49320.5|49395.5|49355.5|49350.5|49310.5|110
1678192200000|2023-03-07 12:30:00|49364.6|49324.6|49345.4|49305.4|49384.6|49344.6|49331.3|49291.3|57
1678192500000|2023-03-07 12:35:00|49341.3|49301.3|49258.9|49218.9|49345.4|49305.4|49258.9|49218.9|77
1678192800000|2023-03-07 12:40:00|49258|49218|49248.9|49208.9|49275.7|49235.7|49205.7|49165.7|268
1678193100000|2023-03-07 12:45:00|49239.8|49199.8|49225.6|49185.6|49254.8|49214.8|49224.7|49184.7|68
1678193400000|2023-03-07 12:50:00|49229.7|49189.7|49244.6|49204.6|49260.5|49220.5|49214.7|49174.7|49
1678193700000|2023-03-07 12:55:00|49239.6|49199.6|49187.3|49147.3|49260.5|49220.5|49186.4|49146.4|142
1678194000000|2023-03-07 13:00:00|49186.4|49146.4|49195.4|49155.4|49205.4|49165.4|49127.2|49087.2|195
1678194300000|2023-03-07 13:05:00|49190.4|49150.4|49171.2|49131.2|49194.5|49154.5|49107.2|49067.2|220
1678194600000|2023-03-07 13:10:00|49170.4|49130.4|49122.1|49082.1|49207.1|49167.1|49117.1|49077.1|163
1678194900000|2023-03-07 13:15:00|49117.1|49077.1|49160.2|49120.2|49164.3|49124.3|49088.9|49048.9|139
1678195200000|2023-03-07 13:20:00|49159.3|49119.3|49174.3|49134.3|49185.2|49145.2|49136.1|49096.1|182
1678195500000|2023-03-07 13:25:00|49170.2|49130.2|49212.4|49172.4|49218.3|49178.3|49164.3|49124.3|75
1678195800000|2023-03-07 13:30:00|49208.3|49168.3|49238.3|49198.3|49238.3|49198.3|49185.1|49145.1|54
1678196100000|2023-03-07 13:35:00|49238.2|49198.2|49205|49165|49249.1|49209.1|49189.1|49149.1|85
1678196400000|2023-03-07 13:40:00|49209.1|49169.1|49254|49214|49254.9|49214.9|49209.1|49169.1|83
1678199400000|2023-03-07 14:30:00|49278.5|49238.5|49331.6|49291.6|49388.9|49348.9|49057.9|49017.9|1883
1678199700000|2023-03-07 14:35:00|49326.6|49286.6|49432.4|49392.4|49451.5|49411.5|49273.4|49233.4|800
1678200000000|2023-03-07 14:40:00|49428.3|49388.3|49346|49306|49443.3|49403.3|49276|49236|687
1678200300000|2023-03-07 14:45:00|49359.2|49319.2|49289.5|49249.5|49462.3|49422.3|49269.5|49229.5|856
1678200600000|2023-03-07 14:50:00|49281.3|49241.3|49451.2|49411.2|49472.2|49432.2|49194|49154|1069
1678200900000|2023-03-07 14:55:00|49443.1|49403.1|49355.7|49315.7|49514.8|49474.8|49344.8|49304.8|640
1678201200000|2023-03-07 15:00:00|49350.7|49310.7|49210.6|49170.6|49350.7|49310.7|49147.4|49107.4|1360
1678201500000|2023-03-07 15:05:00|49211.5|49171.5|49287.4|49247.4|49355.6|49315.6|49177.4|49137.4|724
1678201800000|2023-03-07 15:10:00|49296.5|49256.5|49339.6|49299.6|49391.9|49351.9|49276.5|49236.5|508
1678202100000|2023-03-07 15:15:00|49347.8|49307.8|49274.6|49234.6|49362.8|49322.8|49264.6|49224.6|413
1678202400000|2023-03-07 15:20:00|49275.5|49235.5|49220.4|49180.4|49333.6|49293.6|49185.4|49145.4|474
1678202700000|2023-03-07 15:25:00|49224.5|49184.5|49234.4|49194.4|49283.6|49243.6|49204.5|49164.5|372
1678203000000|2023-03-07 15:30:00|49233.5|49193.5|49272.6|49232.6|49399.9|49359.9|49224.4|49184.4|652
1678203300000|2023-03-07 15:35:00|49277.6|49237.6|49175.2|49135.2|49291.7|49251.7|49155.2|49115.2|474
1678203600000|2023-03-07 15:40:00|49180.2|49140.2|49018.8|48978.8|49184.3|49144.3|49004.7|48964.7|868
1678203900000|2023-03-07 15:45:00|49010.6|48970.6|49070.5|49030.5|49136.9|49096.9|49008.8|48968.8|447
1678204200000|2023-03-07 15:50:00|49069.6|49029.6|49030.5|48990.5|49139.6|49099.6|49012.3|48972.3|312
1678204500000|2023-03-07 15:55:00|49025.5|48985.5|49021.3|48981.3|49059.5|49019.5|48972.3|48932.3|717
1678204800000|2023-03-07 16:00:00|49017.2|48977.2|49093.6|49053.6|49170.8|49130.8|49011.3|48971.3|375
1678205100000|2023-03-07 16:05:00|49094.5|49054.5|49100.3|49060.3|49132.6|49092.6|49070.3|49030.3|337
1678205400000|2023-03-07 16:10:00|49104.4|49064.4|49114.3|49074.3|49128.5|49088.5|49070.3|49030.3|429
1678205700000|2023-03-07 16:15:00|49110.2|49070.2|49060.2|49020.2|49129.3|49089.3|49011.1|48971.1|297
1678206000000|2023-03-07 16:20:00|49069.3|49029.3|49097.4|49057.4|49121.6|49081.6|49059.3|49019.3|222
1678206300000|2023-03-07 16:25:00|49087.4|49047.4|49038.3|48998.3|49097.4|49057.4|49030.1|48990.1|211
1678206600000|2023-03-07 16:30:00|49046.5|49006.5|49086.4|49046.4|49115.5|49075.5|49028.3|48988.3|330
1678206900000|2023-03-07 16:35:00|49090.5|49050.5|49042.2|49002.2|49115.5|49075.5|49038.2|48998.2|257
1678207200000|2023-03-07 16:40:00|49047.2|49007.2|49057.2|49017.2|49097.2|49057.2|48999|48959|279
1678207500000|2023-03-07 16:45:00|49058.1|49018.1|49028|48988|49087.2|49047.2|49018.9|48978.9|258
1678207800000|2023-03-07 16:50:00|49028.9|48988.9|48970.7|48930.7|49048.9|49008.9|48968.9|48928.9|262
1678208100000|2023-03-07 16:55:00|48969.8|48929.8|48901.6|48861.6|48970.7|48930.7|48872.5|48832.5|452
1678208400000|2023-03-07 17:00:00|48893.4|48853.4|48887.4|48847.4|48920.6|48880.6|48821.5|48781.5|499
1678208700000|2023-03-07 17:05:00|48883.3|48843.3|48834.2|48794.2|48926.5|48886.5|48834.2|48794.2|392
1678209000000|2023-03-07 17:10:00|48838.3|48798.3|48864.1|48824.1|48932.3|48892.3|48824.2|48784.2|441
1678209300000|2023-03-07 17:15:00|48869.1|48829.1|48932.2|48892.2|48933.1|48893.1|48834.1|48794.1|316
1678209600000|2023-03-07 17:20:00|48933.1|48893.1|48834.9|48794.9|48972.2|48932.2|48825.8|48785.8|396
1678209900000|2023-03-07 17:25:00|48835.8|48795.8|48885.8|48845.8|48905.8|48865.8|48814.9|48774.9|277
1678210200000|2023-03-07 17:30:00|48875.8|48835.8|48914.8|48874.8|48933.9|48893.9|48865.8|48825.8|364
1678210500000|2023-03-07 17:35:00|48913.9|48873.9|48952|48912|48990.2|48950.2|48904.8|48864.8|319
1678210800000|2023-03-07 17:40:00|48947.9|48907.9|48942.9|48902.9|48981.1|48941.1|48933.8|48893.8|197
1678211100000|2023-03-07 17:45:00|48937.9|48897.9|48935.5|48895.5|48992.8|48952.8|48933.8|48893.8|287
1678211400000|2023-03-07 17:50:00|48934.6|48894.6|48915.5|48875.5|48949.6|48909.6|48905.5|48865.5|187
1678211700000|2023-03-07 17:55:00|48929.6|48889.6|48934.5|48894.5|48954.5|48914.5|48909.5|48869.5|171
1678212000000|2023-03-07 18:00:00|48930.4|48890.4|48873.6|48833.6|48944.5|48904.5|48863.6|48823.6|309
1678212300000|2023-03-07 18:05:00|48869.5|48829.5|48863.5|48823.5|48884.5|48844.5|48824.4|48784.4|298
1678212600000|2023-03-07 18:10:00|48864.4|48824.4|48829.4|48789.4|48873.5|48833.5|48793.5|48753.5|164
1678212900000|2023-03-07 18:15:00|48834.4|48794.4|48793.4|48753.4|48839.4|48799.4|48793.4|48753.4|249
1678213200000|2023-03-07 18:20:00|48794.3|48754.3|48804.2|48764.2|48813.4|48773.4|48793.3|48753.3|197
1678213500000|2023-03-07 18:25:00|48803.3|48763.3|48781.5|48741.5|48831.5|48791.5|48771.5|48731.5|205
1678213800000|2023-03-07 18:30:00|48785.5|48745.5|48848.7|48808.7|48858.7|48818.7|48781.4|48741.4|233
1678214100000|2023-03-07 18:35:00|48849.6|48809.6|48823.2|48783.2|48850.5|48810.5|48801.4|48761.4|268
1678214400000|2023-03-07 18:40:00|48824.1|48784.1|48843.1|48803.1|48861.3|48821.3|48813.2|48773.2|198
1678214700000|2023-03-07 18:45:00|48834.9|48794.9|48804.9|48764.9|48843.1|48803.1|48784.9|48744.9|380
1678215000000|2023-03-07 18:50:00|48804|48764|48823|48783|48833|48793|48803.9|48763.9|173
1678215300000|2023-03-07 18:55:00|48823.9|48783.9|48746.6|48706.6|48838.9|48798.9|48727.5|48687.5|373
1678215600000|2023-03-07 19:00:00|48754.8|48714.8|48658.4|48618.4|48776.6|48736.6|48638.4|48598.4|674
1678215900000|2023-03-07 19:05:00|48663.4|48623.4|48586.1|48546.1|48668.4|48628.4|48560.2|48520.2|749
1678216200000|2023-03-07 19:10:00|48590.2|48550.2|48641|48601|48651|48611|48581.1|48541.1|1653
1678216500000|2023-03-07 19:15:00|48631|48591|48651|48611|48681.9|48641.9|48623.7|48583.7|881
1678237200000|2023-03-08 01:00:00|48622.4|48582.4|48658.3|48618.3|48683.3|48643.3|48620.2|48580.2|113
1678237500000|2023-03-08 01:05:00|48659.2|48619.2|48627|48587|48663.3|48623.3|48587|48547|168
1678237800000|2023-03-08 01:10:00|48622.9|48582.9|48636.9|48596.9|48647|48607|48616.9|48576.9|24
1678238100000|2023-03-08 01:15:00|48632.9|48592.9|48635.9|48595.9|48642.8|48602.8|48611.9|48571.9|22
1678238400000|2023-03-08 01:20:00|48630.9|48590.9|48680.9|48640.9|48686.8|48646.8|48625.9|48585.9|99
1678238700000|2023-03-08 01:25:00|48686.8|48646.8|48636.8|48596.8|48690.9|48650.9|48635.8|48595.8|86
1678239000000|2023-03-08 01:30:00|48640.8|48600.8|48666.7|48626.7|48680.8|48640.8|48631.8|48591.8|17
1678239300000|2023-03-08 01:35:00|48665.8|48625.8|48645.7|48605.7|48665.8|48625.8|48636.7|48596.7|17
1678239600000|2023-03-08 01:40:00|48641.7|48601.7|48635.7|48595.7|48649.8|48609.8|48620.7|48580.7|53
1678239900000|2023-03-08 01:45:00|48639.7|48599.7|48629.7|48589.7|48654.7|48614.7|48629.7|48589.7|9
1678240200000|2023-03-08 01:50:00|48633.7|48593.7|48619.6|48579.6|48634.7|48594.7|48614.6|48574.6|10
1678240500000|2023-03-08 01:55:00|48618.7|48578.7|48584.6|48544.6|48618.7|48578.7|48580.5|48540.5|27
1678240800000|2023-03-08 02:00:00|48585.5|48545.5|48570.5|48530.5|48590.5|48550.5|48559.5|48519.5|7
1678241100000|2023-03-08 02:05:00|48566.4|48526.4|48550.4|48510.4|48571.4|48531.4|48545.4|48505.4|16
1678241400000|2023-03-08 02:10:00|48544.5|48504.5|48523.5|48483.5|48544.5|48504.5|48514.4|48474.4|18
1678241700000|2023-03-08 02:15:00|48519.4|48479.4|48496.3|48456.3|48519.4|48479.4|48474.4|48434.4|36
1678242000000|2023-03-08 02:20:00|48496.2|48456.2|48496.2|48456.2|48500.3|48460.3|48481.2|48441.2|19
1678242300000|2023-03-08 02:25:00|48495.3|48455.3|48475.2|48435.2|48500.3|48460.3|48475.2|48435.2|9
1678242600000|2023-03-08 02:30:00|48476.1|48436.1|48500.2|48460.2|48505.2|48465.2|48469.3|48429.3|41
1678242900000|2023-03-08 02:35:00|48499.2|48459.2|48496|48456|48506.1|48466.1|48482|48442|9
1678243200000|2023-03-08 02:40:00|48495.1|48455.1|48506|48466|48506|48466|48495.1|48455.1|3
1678243500000|2023-03-08 02:45:00|48504.1|48464.1|48470.9|48430.9|48506|48466|48470.9|48430.9|12
1678243800000|2023-03-08 02:50:00|48475.9|48435.9|48475.9|48435.9|48475.9|48435.9|48460|48420|9
1678244100000|2023-03-08 02:55:00|48480.9|48440.9|48475.8|48435.8|48480.9|48440.9|48461.8|48421.8|17
1678244400000|2023-03-08 03:00:00|48479.9|48439.9|48475.8|48435.8|48489.9|48449.9|48470.8|48430.8|6
1678244700000|2023-03-08 03:05:00|48474.8|48434.8|48474.8|48434.8|48490.8|48450.8|48470.7|48430.7|15
1678245000000|2023-03-08 03:10:00|48475.7|48435.7|48468.8|48428.8|48478.8|48438.8|48459.8|48419.8|5
1678245300000|2023-03-08 03:15:00|48464.7|48424.7|48477.8|48437.8|48477.8|48437.8|48463.8|48423.8|9
1678245600000|2023-03-08 03:20:00|48476.8|48436.8|48462.8|48422.8|48476.8|48436.8|48457.8|48417.8|9
1678245900000|2023-03-08 03:25:00|48463.7|48423.7|48462.7|48422.7|48467.7|48427.7|48457.7|48417.7|7
1678246200000|2023-03-08 03:30:00|48461.8|48421.8|48457.6|48417.6|48467.7|48427.7|48457.6|48417.6|2
1678246500000|2023-03-08 03:35:00|48456.7|48416.7|48457.6|48417.6|48457.6|48417.6|48456.7|48416.7|4
1678246800000|2023-03-08 03:40:00|48456.6|48416.6|48457.5|48417.5|48457.6|48417.6|48456.6|48416.6|2
1678247100000|2023-03-08 03:45:00|48458.5|48418.5|48466.5|48426.5|48467.5|48427.5|48457.5|48417.5|5
1678247400000|2023-03-08 03:50:00|48462.5|48422.5|48457.4|48417.4|48471.5|48431.5|48456.5|48416.5|75
1678247700000|2023-03-08 03:55:00|48452.4|48412.4|48462.4|48422.4|48462.4|48422.4|48448.4|48408.4|7
1678248000000|2023-03-08 04:00:00|48466.4|48426.4|48457.3|48417.3|48467.4|48427.4|48456.4|48416.4|7
1678248300000|2023-03-08 04:05:00|48458.3|48418.3|48456.3|48416.3|48467.3|48427.3|48456.3|48416.3|4
1678248600000|2023-03-08 04:10:00|48451.3|48411.3|48457.2|48417.2|48457.2|48417.2|48446.3|48406.3|9
1678248900000|2023-03-08 04:15:00|48456.3|48416.3|48450.3|48410.3|48466.3|48426.3|48450.3|48410.3|6
1678249200000|2023-03-08 04:20:00|48446.2|48406.2|48455.2|48415.2|48460.2|48420.2|48446.2|48406.2|5
1678249500000|2023-03-08 04:25:00|48460.2|48420.2|48466.1|48426.1|48466.1|48426.1|48460.2|48420.2|16
1678249800000|2023-03-08 04:30:00|48465.2|48425.2|48456.1|48416.1|48474.2|48434.2|48456.1|48416.1|12
1678250100000|2023-03-08 04:35:00|48455.1|48415.1|48456|48416|48465.1|48425.1|48451|48411|23
1678250400000|2023-03-08 04:40:00|48452|48412|48456.9|48416.9|48457|48417|48447.9|48407.9|13
1678250700000|2023-03-08 04:45:00|48452.9|48412.9|48446.9|48406.9|48452.9|48412.9|48445.9|48405.9|8
1678251000000|2023-03-08 04:50:00|48455.9|48415.9|48456.8|48416.8|48456.9|48416.9|48455.9|48415.9|6
1678251300000|2023-03-08 04:55:00|48455.9|48415.9|48445.8|48405.8|48457.8|48417.8|48445.8|48405.8|13
1678251600000|2023-03-08 05:00:00|48444.9|48404.9|48445.8|48405.8|48445.8|48405.8|48444.8|48404.8|2
1678251900000|2023-03-08 05:05:00|48446.7|48406.7|48444.8|48404.8|48446.7|48406.7|48444.8|48404.8|5
1678252200000|2023-03-08 05:10:00|48445.7|48405.7|48434.7|48394.7|48445.7|48405.7|48433.8|48393.8|5
1678252500000|2023-03-08 05:15:00|48435.6|48395.6|48434.7|48394.7|48435.6|48395.6|48434.7|48394.7|4
1678252800000|2023-03-08 05:20:00|48434.6|48394.6|48419.6|48379.6|48435.6|48395.6|48405.6|48365.6|36
1678253100000|2023-03-08 05:25:00|48420.5|48380.5|48420.5|48380.5|48425.5|48385.5|48419.6|48379.6|0
1678253400000|2023-03-08 05:30:00|48424.5|48384.5|48446.4|48406.4|48470.5|48430.5|48420.5|48380.5|23
1678253700000|2023-03-08 05:35:00|48442.3|48402.3|48421.3|48381.3|48456.4|48416.4|48407.3|48367.3|126
1678254000000|2023-03-08 05:40:00|48417.3|48377.3|48406.3|48366.3|48417.3|48377.3|48397.3|48357.3|28
1678254300000|2023-03-08 05:45:00|48407.2|48367.2|48412.2|48372.2|48412.2|48372.2|48397.2|48357.2|12
1678254600000|2023-03-08 05:50:00|48408.1|48368.1|48398.1|48358.1|48408.1|48368.1|48397.1|48357.1|16
1678254900000|2023-03-08 05:55:00|48407.1|48367.1|48397.1|48357.1|48408.1|48368.1|48397.1|48357.1|15
1678255200000|2023-03-08 06:00:00|48382.1|48342.1|48383|48343|48388|48348|48373|48333|30
1678255500000|2023-03-08 06:05:00|48378.9|48338.9|48377.9|48337.9|48398.9|48358.9|48367.9|48327.9|23
1678255800000|2023-03-08 06:10:00|48387.9|48347.9|48398.8|48358.8|48398.8|48358.8|48368.9|48328.9|98
1678256100000|2023-03-08 06:15:00|48388.8|48348.8|48383.8|48343.8|48394.8|48354.8|48364.8|48324.8|40
1678256400000|2023-03-08 06:20:00|48384.7|48344.7|48384.7|48344.7|48390.7|48350.7|48374.7|48334.7|12
1678256700000|2023-03-08 06:25:00|48388.7|48348.7|48400.6|48360.6|48400.6|48360.6|48385.6|48345.6|9
1678257000000|2023-03-08 06:30:00|48399.6|48359.6|48419.6|48379.6|48419.6|48379.6|48399.6|48359.6|25
1678257300000|2023-03-08 06:35:00|48420.5|48380.5|48419.5|48379.5|48424.6|48384.6|48415.5|48375.5|2
1678257600000|2023-03-08 06:40:00|48424.5|48384.5|48438.5|48398.5|48439.5|48399.5|48423.6|48383.6|18
1678257900000|2023-03-08 06:45:00|48434.5|48394.5|48428.5|48388.5|48438.5|48398.5|48404.5|48364.5|9
1678258200000|2023-03-08 06:50:00|48430.4|48390.4|48433.4|48393.4|48458.5|48418.5|48429.4|48389.4|13
1678258500000|2023-03-08 06:55:00|48434.4|48394.4|48434.3|48394.3|48439.4|48399.4|48424.4|48384.4|11
1678258800000|2023-03-08 07:00:00|48429.3|48389.3|48459.3|48419.3|48468.4|48428.4|48429.3|48389.3|55
1678259100000|2023-03-08 07:05:00|48463.3|48423.3|48453.3|48413.3|48472.3|48432.3|48453.3|48413.3|14
1678259400000|2023-03-08 07:10:00|48454.2|48414.2|48459.2|48419.2|48459.2|48419.2|48430.2|48390.2|9
1678259700000|2023-03-08 07:15:00|48458.2|48418.2|48429.1|48389.1|48458.2|48418.2|48429.1|48389.1|17
1678260000000|2023-03-08 07:20:00|48435.1|48395.1|48429.1|48389.1|48440.1|48400.1|48429.1|48389.1|6
1678260300000|2023-03-08 07:25:00|48428.1|48388.1|48418.1|48378.1|48429.1|48389.1|48418.1|48378.1|4
1678260600000|2023-03-08 07:30:00|48409|48369|48409|48369|48419|48379|48409|48369|14
1678260900000|2023-03-08 07:35:00|48398|48358|48413.9|48373.9|48413.9|48373.9|48389.9|48349.9|34
1678261200000|2023-03-08 07:40:00|48409.9|48369.9|48413.9|48373.9|48418.9|48378.9|48398.9|48358.9|29
1678261500000|2023-03-08 07:45:00|48408.9|48368.9|48408.8|48368.8|48418.9|48378.9|48408.8|48368.8|6
1678261800000|2023-03-08 07:50:00|48407.9|48367.9|48438.8|48398.8|48452.8|48412.8|48407.9|48367.9|68
1678262100000|2023-03-08 07:55:00|48437.8|48397.8|48452.8|48412.8|48457.8|48417.8|48422.8|48382.8|35
1678262400000|2023-03-08 08:00:00|48447.8|48407.8|48378.7|48338.7|48447.8|48407.8|48378.7|48338.7|21
1678262700000|2023-03-08 08:05:00|48377.7|48337.7|48389.6|48349.6|48399.6|48359.6|48369.6|48329.6|31
1678263000000|2023-03-08 08:10:00|48384.6|48344.6|48369.5|48329.5|48399.6|48359.6|48369.5|48329.5|40
1678263300000|2023-03-08 08:15:00|48379.5|48339.5|48434.5|48394.5|48439.5|48399.5|48379.5|48339.5|83
1678263600000|2023-03-08 08:20:00|48433.5|48393.5|48403.5|48363.5|48433.5|48393.5|48403.5|48363.5|20
1678263900000|2023-03-08 08:25:00|48404.4|48364.4|48399.4|48359.4|48409.4|48369.4|48394.4|48354.4|12
1678264200000|2023-03-08 08:30:00|48409.4|48369.4|48399.3|48359.3|48414.3|48374.3|48399.3|48359.3|12
1678264500000|2023-03-08 08:35:00|48389.3|48349.3|48447.4|48407.4|48447.4|48407.4|48389.3|48349.3|38
1678264800000|2023-03-08 08:40:00|48443.3|48403.3|48456.3|48416.3|48457.3|48417.3|48436.3|48396.3|11
1678265100000|2023-03-08 08:45:00|48452.3|48412.3|48447.3|48407.3|48456.3|48416.3|48437.3|48397.3|3
1678265400000|2023-03-08 08:50:00|48446.3|48406.3|48514.3|48474.3|48514.3|48474.3|48432.2|48392.2|33
1678265700000|2023-03-08 08:55:00|48515.3|48475.3|48522.3|48482.3|48557.4|48517.4|48514.3|48474.3|317
1678266000000|2023-03-08 09:00:00|48517.3|48477.3|48482.3|48442.3|48517.3|48477.3|48482.3|48442.3|27
1678266300000|2023-03-08 09:05:00|48477.3|48437.3|48520.3|48480.3|48546.3|48506.3|48477.3|48437.3|126
1678266600000|2023-03-08 09:10:00|48516.3|48476.3|48506.2|48466.2|48531.2|48491.2|48500.2|48460.2|14
1678266900000|2023-03-08 09:15:00|48516.2|48476.2|48508.1|48468.1|48521.2|48481.2|48504.1|48464.1|10
1678267200000|2023-03-08 09:20:00|48502.1|48462.1|48484|48444|48502.1|48462.1|48474|48434|13
1678267500000|2023-03-08 09:25:00|48483|48443|48463|48423|48484.9|48444.9|48463|48423|25
1678267800000|2023-03-08 09:30:00|48458.9|48418.9|48484.9|48444.9|48493.9|48453.9|48453|48413|27
1678268100000|2023-03-08 09:35:00|48488.9|48448.9|48503.8|48463.8|48503.8|48463.8|48483.9|48443.9|4
1678268400000|2023-03-08 09:40:00|48502.9|48462.9|48541.9|48501.9|48541.9|48501.9|48501.9|48461.9|52
1678268700000|2023-03-08 09:45:00|48536.9|48496.9|48549.9|48509.9|48570.9|48530.9|48535.9|48495.9|64
1678269000000|2023-03-08 09:50:00|48544.9|48504.9|48485.8|48445.8|48545.8|48505.8|48480.8|48440.8|17
1678269300000|2023-03-08 09:55:00|48484.8|48444.8|48456.7|48416.7|48509.8|48469.8|48456.7|48416.7|16
1678269600000|2023-03-08 10:00:00|48457.7|48417.7|48457.6|48417.6|48472.7|48432.7|48443.6|48403.6|24
1678269900000|2023-03-08 10:05:00|48452.6|48412.6|48472.6|48432.6|48480.6|48440.6|48452.6|48412.6|30
1678270200000|2023-03-08 10:10:00|48481.6|48441.6|48459.4|48419.4|48481.6|48441.6|48453.5|48413.5|30
1678270500000|2023-03-08 10:15:00|48454.4|48414.4|48465.4|48425.4|48465.4|48425.4|48444.4|48404.4|49
1678270800000|2023-03-08 10:20:00|48457.3|48417.3|48407.4|48367.4|48457.3|48417.3|48407.4|48367.4|20
1678271100000|2023-03-08 10:25:00|48408.4|48368.4|48438.3|48398.3|48442.4|48402.4|48403.4|48363.4|141
1678271400000|2023-03-08 10:30:00|48442.3|48402.3|48413.3|48373.3|48442.3|48402.3|48404.3|48364.3|26
1678271700000|2023-03-08 10:35:00|48412.3|48372.3|48427.2|48387.2|48427.3|48387.3|48402.3|48362.3|20
1678272000000|2023-03-08 10:40:00|48423.2|48383.2|48407.2|48367.2|48423.2|48383.2|48364.1|48324.1|28
1678272300000|2023-03-08 10:45:00|48411.2|48371.2|48423.1|48383.1|48423.1|48383.1|48384.1|48344.1|34
1678272600000|2023-03-08 10:50:00|48417.1|48377.1|48413.1|48373.1|48421.1|48381.1|48393.1|48353.1|43
1678272900000|2023-03-08 10:55:00|48407.1|48367.1|48417|48377|48417.1|48377.1|48383|48343|29
1678273200000|2023-03-08 11:00:00|48413|48373|48401|48361|48413|48373|48363|48323|59
1678273500000|2023-03-08 11:05:00|48397|48357|48361|48321|48401|48361|48360|48320|17
1678273800000|2023-03-08 11:10:00|48360.9|48320.9|48393.8|48353.8|48393.8|48353.8|48360|48320|26
1678274100000|2023-03-08 11:15:00|48403.8|48363.8|48417.8|48377.8|48422.8|48382.8|48382.8|48342.8|61
1678274400000|2023-03-08 11:20:00|48421.8|48381.8|48410.8|48370.8|48439.9|48399.9|48406.8|48366.8|56
1678274700000|2023-03-08 11:25:00|48400.8|48360.8|48410.8|48370.8|48420.8|48380.8|48400.8|48360.8|12
1678275000000|2023-03-08 11:30:00|48410.7|48370.7|48421.7|48381.7|48421.7|48381.7|48401.7|48361.7|18
1678275300000|2023-03-08 11:35:00|48416.7|48376.7|48436.6|48396.6|48450.7|48410.7|48411.7|48371.7|33
1678275600000|2023-03-08 11:40:00|48440.6|48400.6|48411.6|48371.6|48450.6|48410.6|48407.6|48367.6|11
1678275900000|2023-03-08 11:45:00|48410.6|48370.6|48400.5|48360.5|48410.6|48370.6|48382.5|48342.5|39
1678276200000|2023-03-08 11:50:00|48401.5|48361.5|48446.5|48406.5|48455.5|48415.5|48390.5|48350.5|37
1678276500000|2023-03-08 11:55:00|48445.5|48405.5|48516.5|48476.5|48516.5|48476.5|48439.5|48399.5|58
1678276800000|2023-03-08 12:00:00|48500.6|48460.6|48497.5|48457.5|48524.6|48484.6|48482.5|48442.5|48
1678277100000|2023-03-08 12:05:00|48497.4|48457.4|48498.4|48458.4|48502.4|48462.4|48462.4|48422.4|23
1678277400000|2023-03-08 12:10:00|48497.4|48457.4|48468.3|48428.3|48498.4|48458.4|48449.3|48409.3|26
1678277700000|2023-03-08 12:15:00|48472.3|48432.3|48516.3|48476.3|48527.3|48487.3|48472.3|48432.3|73
1678278000000|2023-03-08 12:20:00|48512.3|48472.3|48512.2|48472.2|48546.3|48506.3|48492.3|48452.3|68
1678278300000|2023-03-08 12:25:00|48516.3|48476.3|48482.2|48442.2|48517.2|48477.2|48472.2|48432.2|13
1678278600000|2023-03-08 12:30:00|48477.2|48437.2|48486.2|48446.2|48496.2|48456.2|48472.2|48432.2|10
1678278900000|2023-03-08 12:35:00|48482.1|48442.1|48496.1|48456.1|48502.1|48462.1|48466.1|48426.1|20
1678279200000|2023-03-08 12:40:00|48506.1|48466.1|48506|48466|48535.1|48495.1|48490.1|48450.1|46
1678279500000|2023-03-08 12:45:00|48496|48456|48532|48492|48541|48501|48496|48456|27
1678279800000|2023-03-08 12:50:00|48531|48491|48526.9|48486.9|48531|48491|48496|48456|41
1678280100000|2023-03-08 12:55:00|48530.9|48490.9|48506.9|48466.9|48530.9|48490.9|48496.9|48456.9|17
1678280400000|2023-03-08 13:00:00|48505.9|48465.9|48616.9|48576.9|48627.9|48587.9|48496.9|48456.9|253
1678280700000|2023-03-08 13:05:00|48617.9|48577.9|48679.9|48639.9|48689.9|48649.9|48601.9|48561.9|198
1678281000000|2023-03-08 13:10:00|48675.9|48635.9|48714.8|48674.8|48724.9|48684.9|48670.9|48630.9|91
1678281300000|2023-03-08 13:15:00|48709.8|48669.8|48715.8|48675.8|48715.8|48675.8|48670.8|48630.8|61
1678281600000|2023-03-08 13:20:00|48725.8|48685.8|48769.7|48729.7|48769.7|48729.7|48715.7|48675.7|81
1678281900000|2023-03-08 13:25:00|48765.7|48725.7|48814.8|48774.8|48825.8|48785.8|48760.7|48720.7|215
1678282200000|2023-03-08 13:30:00|48815.8|48775.8|48995.8|48955.8|48995.8|48955.8|48814.8|48774.8|360
1678282500000|2023-03-08 13:35:00|48990.8|48950.8|48978.8|48938.8|49047.8|49007.8|48963.7|48923.7|497
1678282800000|2023-03-08 13:40:00|48982.8|48942.8|48975.7|48935.7|49038.8|48998.8|48963.8|48923.8|197
1678285800000|2023-03-08 14:30:00|49067.1|49027.1|48931.1|48891.1|49087.1|49047.1|48856|48816|1739
1678286100000|2023-03-08 14:35:00|48927.1|48887.1|48810|48770|48968.1|48928.1|48791|48751|890
1678286400000|2023-03-08 14:40:00|48815|48775|48924.1|48884.1|48929.1|48889.1|48800|48760|839
1678286700000|2023-03-08 14:45:00|48929.1|48889.1|48941.1|48901.1|48975.1|48935.1|48797|48757|770
1678287000000|2023-03-08 14:50:00|48937|48897|48922|48882|48952|48912|48840|48800|456
1678287300000|2023-03-08 14:55:00|48923|48883|48856.8|48816.8|48923|48883|48824.9|48784.9|290
1678287600000|2023-03-08 15:00:00|48855.9|48815.9|48754.6|48714.6|48855.9|48815.9|48673.6|48633.6|873
1678287900000|2023-03-08 15:05:00|48752.6|48712.6|48595.5|48555.5|48757.6|48717.6|48590.5|48550.5|583
1678288200000|2023-03-08 15:10:00|48596.5|48556.5|48633.4|48593.4|48672.5|48632.5|48593.5|48553.5|473
1678288500000|2023-03-08 15:15:00|48634.4|48594.4|48594.4|48554.4|48653.4|48613.4|48575.4|48535.4|311
1678288800000|2023-03-08 15:20:00|48604.4|48564.4|48615.3|48575.3|48625.3|48585.3|48527.3|48487.3|549
1678289100000|2023-03-08 15:25:00|48616.3|48576.3|48720.3|48680.3|48747.3|48707.3|48616.3|48576.3|495
1678289400000|2023-03-08 15:30:00|48719.3|48679.3|48690.3|48650.3|48745.3|48705.3|48670.3|48630.3|285
1678289700000|2023-03-08 15:35:00|48695.3|48655.3|48631.2|48591.2|48717.3|48677.3|48610.2|48570.2|595
1678290000000|2023-03-08 15:40:00|48630.2|48590.2|48602.1|48562.1|48670.2|48630.2|48601.1|48561.1|263
1678290300000|2023-03-08 15:45:00|48601.1|48561.1|48496|48456|48602.1|48562.1|48474.1|48434.1|617
1678290600000|2023-03-08 15:50:00|48487|48447|48636|48596|48642|48602|48476|48436|497
1678290900000|2023-03-08 15:55:00|48627|48587|48694.9|48654.9|48694.9|48654.9|48614.9|48574.9|272
1678291200000|2023-03-08 16:00:00|48686.9|48646.9|48733.9|48693.9|48742.9|48702.9|48683.9|48643.9|225
1678291500000|2023-03-08 16:05:00|48734.9|48694.9|48829.9|48789.9|48858.9|48818.9|48733.9|48693.9|282
1678291800000|2023-03-08 16:10:00|48833.9|48793.9|48896.9|48856.9|48906.9|48866.9|48829.9|48789.9|289
1678292100000|2023-03-08 16:15:00|48904.9|48864.9|48869.8|48829.8|48934.9|48894.9|48826.8|48786.8|327
1678292400000|2023-03-08 16:20:00|48868.8|48828.8|48812.7|48772.7|48888.8|48848.8|48802.7|48762.7|255
1678292700000|2023-03-08 16:25:00|48816.7|48776.7|48842.6|48802.6|48863.7|48823.7|48816.7|48776.7|250
1678293000000|2023-03-08 16:30:00|48841.6|48801.6|48901.6|48861.6|48911.6|48871.6|48754.6|48714.6|604
1678293300000|2023-03-08 16:35:00|48897.6|48857.6|48983.6|48943.6|48998.6|48958.6|48892.6|48852.6|473
1678293600000|2023-03-08 16:40:00|48978.6|48938.6|48948.5|48908.5|48999.5|48959.5|48938.5|48898.5|347
1678293900000|2023-03-08 16:45:00|48944.5|48904.5|48981.5|48941.5|48998.5|48958.5|48939.5|48899.5|197
1678294200000|2023-03-08 16:50:00|48977.5|48937.5|48988.4|48948.4|49041.4|49001.4|48976.5|48936.5|315
1678294500000|2023-03-08 16:55:00|48989.4|48949.4|48999.3|48959.3|49024.3|48984.3|48968.4|48928.4|296
1678294800000|2023-03-08 17:00:00|48989.3|48949.3|49263.3|49223.3|49359.4|49319.4|48984.3|48936.4|1680
1678295100000|2023-03-08 17:05:00|49271.3|49231.3|48900.2|48860.2|49303.3|49263.3|48884.2|48844.2|1059
1678295400000|2023-03-08 17:10:00|48899.2|48859.2|48943.2|48903.2|48954.2|48914.2|48823.2|48783.2|626
1678295700000|2023-03-08 17:15:00|48942.2|48902.2|48877.1|48837.1|48968.2|48928.2|48798.1|48758.1|439
1678296000000|2023-03-08 17:20:00|48873.1|48833.1|48662|48622|48896.1|48856.1|48643|48603|594
1678296300000|2023-03-08 17:25:00|48654|48614|48553|48513|48671|48631|48496|48456|1031
1678296600000|2023-03-08 17:30:00|48557|48517|48602.9|48562.9|48682|48642|48508|48468|829
1678296900000|2023-03-08 17:35:00|48597.9|48557.9|48658.9|48618.9|48731.9|48691.9|48586.9|48546.9|254
1678297200000|2023-03-08 17:40:00|48659.9|48619.9|48589.8|48549.8|48677.9|48637.9|48568.8|48528.8|303
1678297500000|2023-03-08 17:45:00|48597.8|48557.8|48558.8|48518.8|48618.8|48578.8|48538.8|48498.8|173
1678297800000|2023-03-08 17:50:00|48559.8|48519.8|48517.7|48477.7|48583.8|48543.8|48493.7|48453.7|188
1678298100000|2023-03-08 17:55:00|48518.7|48478.7|48536.7|48496.7|48536.7|48496.7|48487.7|48447.7|202
1678298400000|2023-03-08 18:00:00|48540.7|48500.7|48496.6|48456.6|48595.7|48555.7|48496.6|48456.6|275
1678298700000|2023-03-08 18:05:00|48488.6|48448.6|48462.5|48422.5|48498.6|48458.6|48409.6|48369.6|508
1678299000000|2023-03-08 18:10:00|48471.5|48431.5|48452.5|48412.5|48482.5|48442.5|48423.5|48383.5|215
1678299300000|2023-03-08 18:15:00|48467.5|48427.5|48443.4|48403.4|48491.5|48451.5|48427.5|48387.5|186
1678299600000|2023-03-08 18:20:00|48448.4|48408.4|48443.4|48403.4|48472.4|48432.4|48423.4|48383.4|274
1678299900000|2023-03-08 18:25:00|48444.4|48404.4|48384.3|48344.3|48453.4|48413.4|48383.3|48343.3|233
1678300200000|2023-03-08 18:30:00|48383.3|48343.3|48445.3|48405.3|48445.3|48405.3|48377.3|48337.3|365
1678300500000|2023-03-08 18:35:00|48453.3|48413.3|48396.2|48356.2|48465.3|48425.3|48377.2|48337.2|494
1678300800000|2023-03-08 18:40:00|48401.2|48361.2|48413.2|48373.2|48443.2|48403.2|48394.2|48354.2|282
1678301100000|2023-03-08 18:45:00|48417.2|48377.2|48384.1|48344.1|48451.2|48411.2|48383.1|48343.1|193
1678301400000|2023-03-08 18:50:00|48393.1|48353.1|48375.1|48335.1|48404.1|48364.1|48363.1|48323.1|213
1678301700000|2023-03-08 18:55:00|48379.1|48339.1|48375|48335|48393.1|48353.1|48355|48315|418
1678302000000|2023-03-08 19:00:00|48376|48336|48366|48326|48405|48365|48365|48325|374
1678302300000|2023-03-08 19:05:00|48374|48334|48365.9|48325.9|48384.9|48344.9|48344.9|48304.9|387
1678302600000|2023-03-08 19:10:00|48373.9|48333.9|48419.9|48379.9|48429.9|48389.9|48344.9|48304.9|1678
1678302900000|2023-03-08 19:15:00|48428.8|48388.8|48497.8|48457.8|48513.8|48473.8|48403.8|48363.8|848
1678323600000|2023-03-09 01:00:00|48518.1|48478.1|48506|48466|48556.1|48516.1|48485|48445|198
1678323900000|2023-03-09 01:05:00|48510|48470|48531.9|48491.9|48531.9|48491.9|48483.9|48443.9|103
1678324200000|2023-03-09 01:10:00|48536.9|48496.9|48565.8|48525.8|48571.8|48531.8|48522.9|48482.9|50
1678324500000|2023-03-09 01:15:00|48561.8|48521.8|48563.8|48523.8|48572.8|48532.8|48533.9|48493.9|35
1678324800000|2023-03-09 01:20:00|48562.8|48522.8|48561.7|48521.7|48572.8|48532.8|48552.8|48512.8|49
1678325100000|2023-03-09 01:25:00|48570.7|48530.7|48607.7|48567.7|48611.7|48571.7|48561.7|48521.7|109
1678325400000|2023-03-09 01:30:00|48606.7|48566.7|48599.6|48559.6|48611.7|48571.7|48575.6|48535.6|49
1678325700000|2023-03-09 01:35:00|48598.5|48558.5|48604.5|48564.5|48614.5|48574.5|48594.6|48554.6|27
1678326000000|2023-03-09 01:40:00|48613.5|48573.5|48597.4|48557.4|48638.5|48598.5|48597.4|48557.4|88
1678326300000|2023-03-09 01:45:00|48593.4|48553.4|48597.3|48557.3|48602.4|48562.4|48587.4|48547.4|26
1678326600000|2023-03-09 01:50:00|48601.3|48561.3|48601.3|48561.3|48611.3|48571.3|48597.3|48557.3|5
1678326900000|2023-03-09 01:55:00|48606.3|48566.3|48627.2|48587.2|48646.2|48606.2|48601.2|48561.2|59
1678327200000|2023-03-09 02:00:00|48626.2|48586.2|48640.1|48600.1|48640.1|48600.1|48622.2|48582.2|6
1678327500000|2023-03-09 02:05:00|48641.1|48601.1|48637.1|48597.1|48646.1|48606.1|48631.1|48591.1|4
1678327800000|2023-03-09 02:10:00|48636.1|48596.1|48647.1|48607.1|48647.1|48607.1|48626.1|48586.1|10
1678328100000|2023-03-09 02:15:00|48651|48611|48661|48621|48685|48645|48641|48601|17
1678328400000|2023-03-09 02:20:00|48660|48620|48680.9|48640.9|48694.9|48654.9|48659.9|48619.9|33
1678328700000|2023-03-09 02:25:00|48679.9|48639.9|48679.8|48639.8|48685.9|48645.9|48679.8|48639.8|7
1678329000000|2023-03-09 02:30:00|48674.8|48634.8|48693.8|48653.8|48710.7|48670.7|48673.8|48633.8|50
1678329300000|2023-03-09 02:35:00|48694.8|48654.8|48698.7|48658.7|48703.7|48663.7|48688.7|48648.7|12
1678329600000|2023-03-09 02:40:00|48699.7|48659.7|48710.7|48670.7|48720.7|48680.7|48694.7|48654.7|23
1678329900000|2023-03-09 02:45:00|48714.7|48674.7|48715.6|48675.6|48729.6|48689.6|48710.7|48670.7|31
1678330200000|2023-03-09 02:50:00|48716.7|48676.7|48745.6|48705.6|48750.6|48710.6|48716.7|48676.7|11
1678330500000|2023-03-09 02:55:00|48749.5|48709.5|48725.5|48685.5|48749.5|48709.5|48724.5|48684.5|11
1678330800000|2023-03-09 03:00:00|48730.5|48690.5|48729.4|48689.4|48733.4|48693.4|48714.5|48674.5|5
1678331100000|2023-03-09 03:05:00|48728.4|48688.4|48758.4|48718.4|48763.4|48723.4|48724.4|48684.4|39
1678331400000|2023-03-09 03:10:00|48758.3|48718.3|48748.3|48708.3|48763.3|48723.3|48743.3|48703.3|20
1678331700000|2023-03-09 03:15:00|48744.3|48704.3|48748.2|48708.2|48758.2|48718.2|48743.2|48703.2|16
1678332000000|2023-03-09 03:20:00|48753.2|48713.2|48743.2|48703.2|48763.2|48723.2|48743.2|48703.2|12
1678332300000|2023-03-09 03:25:00|48748.2|48708.2|48738.1|48698.1|48748.2|48708.2|48733.2|48693.2|10
1678332600000|2023-03-09 03:30:00|48742.1|48702.1|48738.1|48698.1|48743.1|48703.1|48738.1|48698.1|7
1678332900000|2023-03-09 03:35:00|48734.1|48694.1|48739|48699|48753|48713|48734.1|48694.1|7
1678333200000|2023-03-09 03:40:00|48740.1|48700.1|48744|48704|48754|48714|48740.1|48700.1|2
1678333500000|2023-03-09 03:45:00|48742.9|48702.9|48763.9|48723.9|48765|48725|48733.9|48693.9|15
1678333800000|2023-03-09 03:50:00|48759.9|48719.9|48764.9|48724.9|48764.9|48724.9|48758.9|48718.9|4
1678334100000|2023-03-09 03:55:00|48759.9|48719.9|48746.9|48706.9|48759.9|48719.9|48746.9|48706.9|21
1678334400000|2023-03-09 04:00:00|48750.9|48710.9|48741.8|48701.8|48751.9|48711.9|48736.9|48696.9|6
1678334700000|2023-03-09 04:05:00|48740.8|48700.8|48750.8|48710.8|48755.8|48715.8|48735.8|48695.8|15
1678335000000|2023-03-09 04:10:00|48750.7|48710.7|48745.7|48705.7|48750.7|48710.7|48745.7|48705.7|7
1678335300000|2023-03-09 04:15:00|48746.7|48706.7|48754.6|48714.6|48754.6|48714.6|48745.7|48705.7|5
1678335600000|2023-03-09 04:20:00|||||||||1
1678335900000|2023-03-09 04:25:00|48754.5|48714.5|48768.5|48728.5|48774.5|48734.5|48744.5|48704.5|11
1678336200000|2023-03-09 04:30:00|48764.5|48724.5|48759.4|48719.4|48764.5|48724.5|48754.5|48714.5|4
1678336500000|2023-03-09 04:35:00|48755.4|48715.4|48759.4|48719.4|48759.4|48719.4|48755.4|48715.4|0
1678336800000|2023-03-09 04:40:00|48755.4|48715.4|48774.3|48734.3|48774.3|48734.3|48755.4|48715.4|5
1678337100000|2023-03-09 04:45:00|48770.4|48730.4|48763.2|48723.2|48778.3|48738.3|48763.2|48723.2|14
1678337400000|2023-03-09 04:50:00|48767.2|48727.2|48749.2|48709.2|48773.2|48733.2|48749.2|48709.2|3
1678337700000|2023-03-09 04:55:00|48754.2|48714.2|48759.2|48719.2|48769.2|48729.2|48754.2|48714.2|5
1678338000000|2023-03-09 05:00:00|48755.2|48715.2|48751.2|48711.2|48759.1|48719.1|48746.2|48706.2|13
1678338300000|2023-03-09 05:05:00|48755.1|48715.1|48750.1|48710.1|48756.1|48716.1|48750.1|48710.1|7
1678338600000|2023-03-09 05:10:00|48771.1|48731.1|48791.1|48751.1|48796.1|48756.1|48762.1|48722.1|32
1678338900000|2023-03-09 05:15:00|48791|48751|48776|48736|48796|48756|48775|48735|7
1678339200000|2023-03-09 05:20:00|48774.9|48734.9|48754.9|48714.9|48774.9|48734.9|48754.9|48714.9|3
1678339500000|2023-03-09 05:25:00|48749.9|48709.9|48728|48688|48749.9|48709.9|48719|48679|61
1678339800000|2023-03-09 05:30:00|48726.9|48686.9|48722.9|48682.9|48739|48699|48717.9|48677.9|21
1678340100000|2023-03-09 05:35:00|48727.9|48687.9|48733.9|48693.9|48738.9|48698.9|48723.9|48683.9|2
1678340400000|2023-03-09 05:40:00|48732.8|48692.8|48724.9|48684.9|48733.9|48693.9|48722.8|48682.8|1
1678340700000|2023-03-09 05:45:00|48723.8|48683.8|48723.8|48683.8|48733.8|48693.8|48723.8|48683.8|1
1678341000000|2023-03-09 05:50:00|48718.8|48678.8|48738.7|48698.7|48747.7|48707.7|48718.8|48678.8|11
1678341300000|2023-03-09 05:55:00|48737.7|48697.7|48738.7|48698.7|48743.7|48703.7|48737.7|48697.7|1
1678341600000|2023-03-09 06:00:00|48733.7|48693.7|48743.6|48703.6|48744.7|48704.7|48733.7|48693.7|2
1678341900000|2023-03-09 06:05:00|48739.6|48699.6|48739.6|48699.6|48744.6|48704.6|48733.6|48693.6|3
1678342200000|2023-03-09 06:10:00|48743.5|48703.5|48742.5|48702.5|48743.5|48703.5|48727.5|48687.5|8
1678342500000|2023-03-09 06:15:00|48741.4|48701.4|48737.4|48697.4|48747.4|48707.4|48737.4|48697.4|0
1678342800000|2023-03-09 06:20:00|48741.4|48701.4|48737.3|48697.3|48747.4|48707.4|48736.3|48696.3|2
1678343100000|2023-03-09 06:25:00|48738.4|48698.4|48738.3|48698.3|48742.3|48702.3|48733.3|48693.3|17
1678343400000|2023-03-09 06:30:00|48734.4|48694.4|48730.4|48690.4|48738.3|48698.3|48728.3|48688.3|6
1678343700000|2023-03-09 06:35:00|48730.3|48690.3|48740.3|48700.3|48740.3|48700.3|48730.3|48690.3|3
1678344000000|2023-03-09 06:40:00|48739.3|48699.3|48768.2|48728.2|48768.2|48728.2|48729.2|48689.2|24
1678344300000|2023-03-09 06:45:00|48769.2|48729.2|48774.1|48734.1|48779.2|48739.2|48768.1|48728.1|2
1678344600000|2023-03-09 06:50:00|48783.1|48743.1|48758|48718|48784.1|48744.1|48757|48717|37
1678344900000|2023-03-09 06:55:00|48763|48723|48773|48733|48773|48733|48757|48717|1
1678345200000|2023-03-09 07:00:00|48771.9|48731.9|48769|48729|48771.9|48731.9|48756.9|48716.9|13
1678345500000|2023-03-09 07:05:00|48767.9|48727.9|48742.9|48702.9|48769|48729|48742.9|48702.9|17
1678345800000|2023-03-09 07:10:00|48741.8|48701.8|48723.9|48683.9|48741.8|48701.8|48717.8|48677.8|13
1678346100000|2023-03-09 07:15:00|48728.9|48688.9|48741.7|48701.7|48747.8|48707.8|48721.8|48681.8|13
1678346400000|2023-03-09 07:20:00|48742.8|48702.8|48772.7|48732.7|48787.7|48747.7|48741.7|48701.7|20
1678346700000|2023-03-09 07:25:00|48776.7|48736.7|48762.7|48722.7|48777.7|48737.7|48757.7|48717.7|16
1678347000000|2023-03-09 07:30:00|48767.7|48727.7|48831.6|48791.6|48836.6|48796.6|48762.7|48722.7|28
1678347300000|2023-03-09 07:35:00|48826.6|48786.6|48845.5|48805.5|48850.5|48810.5|48821.5|48781.5|21
1678347600000|2023-03-09 07:40:00|48841.5|48801.5|48882.5|48842.5|48882.5|48842.5|48836.5|48796.5|10
1678347900000|2023-03-09 07:45:00|48880.4|48840.4|48865.3|48825.3|48885.4|48845.4|48845.4|48805.4|37
1678348200000|2023-03-09 07:50:00|48861.4|48821.4|48845.3|48805.3|48871.4|48831.4|48845.3|48805.3|13
1678348500000|2023-03-09 07:55:00|48851.3|48811.3|48841.3|48801.3|48851.3|48811.3|48826.3|48786.3|7
1678348800000|2023-03-09 08:00:00|48851.3|48811.3|48871.2|48831.2|48881.2|48841.2|48851.3|48811.3|26
1678349100000|2023-03-09 08:05:00|48875.2|48835.2|48881.2|48841.2|48896.2|48856.2|48865.2|48825.2|25
1678349400000|2023-03-09 08:10:00|48885.1|48845.1|48888|48848|48915.1|48875.1|48880.1|48840.1|21
1678349700000|2023-03-09 08:15:00|48889|48849|48896.9|48856.9|48901.9|48861.9|48884|48844|20
1678350000000|2023-03-09 08:20:00|48891.9|48851.9|48952.6|48912.6|48964.7|48924.7|48891.9|48851.9|49
1678350300000|2023-03-09 08:25:00|48948.7|48908.7|48992.6|48952.6|48993.6|48953.6|48938.7|48898.7|50
1678350600000|2023-03-09 08:30:00|48993.6|48953.6|48954.6|48914.6|48998.6|48958.6|48949.6|48909.6|58
1678350900000|2023-03-09 08:35:00|48958.5|48918.5|48959.5|48919.5|48978.5|48938.5|48934.6|48894.6|33
1678351200000|2023-03-09 08:40:00|48964.5|48924.5|48940.5|48900.5|48975.6|48935.6|48940.5|48900.5|7
1678351500000|2023-03-09 08:45:00|48934.5|48894.5|48939.4|48899.4|48970.5|48930.5|48929.4|48889.4|24
1678351800000|2023-03-09 08:50:00|48935.5|48895.5|48880.4|48840.4|48935.5|48895.5|48880.4|48840.4|61
1678352100000|2023-03-09 08:55:00|48884.4|48844.4|48866.4|48826.4|48900.4|48860.4|48842.5|48802.5|80
1678352400000|2023-03-09 09:00:00|48862.5|48822.5|48814.5|48774.5|48862.5|48822.5|48799.5|48759.5|27
1678352700000|2023-03-09 09:05:00|48819.5|48779.5|48818.4|48778.4|48833.4|48793.4|48818.4|48778.4|26
1678353000000|2023-03-09 09:10:00|48814.4|48774.4|48813.3|48773.3|48814.4|48774.4|48793.4|48753.4|19
1678353300000|2023-03-09 09:15:00|48814.4|48774.4|48808.3|48768.3|48814.4|48774.4|48808.3|48768.3|7
1678353600000|2023-03-09 09:20:00|48803.3|48763.3|48803.2|48763.2|48809.3|48769.3|48788.3|48748.3|8
1678353900000|2023-03-09 09:25:00|48798.2|48758.2|48798.2|48758.2|48799.3|48759.3|48788.2|48748.2|5
1678354200000|2023-03-09 09:30:00|48800.3|48760.3|48799.2|48759.2|48804.2|48764.2|48755.3|48715.3|46
1678354500000|2023-03-09 09:35:00|48798.1|48758.1|48818.1|48778.1|48833.1|48793.1|48798.1|48758.1|37
1678354800000|2023-03-09 09:40:00|48823.1|48783.1|48815.1|48775.1|48833.1|48793.1|48809.1|48769.1|8
1678355100000|2023-03-09 09:45:00|48814|48774|48800|48760|48815.1|48775.1|48780.1|48740.1|26
1678355400000|2023-03-09 09:50:00|48795|48755|48818.9|48778.9|48823.9|48783.9|48795|48755|10
1678355700000|2023-03-09 09:55:00|48817.9|48777.9|48827.8|48787.8|48832.9|48792.9|48807.9|48767.9|31
1678356000000|2023-03-09 10:00:00|48822.8|48782.8|48836.7|48796.7|48836.7|48796.7|48812.8|48772.8|62
1678356300000|2023-03-09 10:05:00|48840.7|48800.7|48841.7|48801.7|48869.6|48829.6|48832.7|48792.7|28
1678356600000|2023-03-09 10:10:00|48842.7|48802.7|48851.6|48811.6|48851.6|48811.6|48831.6|48791.6|12
1678356900000|2023-03-09 10:15:00|48841.6|48801.6|48880.5|48840.5|48880.5|48840.5|48831.6|48791.6|91
1678357200000|2023-03-09 10:20:00|48876.5|48836.5|48870.4|48830.4|48880.5|48840.5|48856.5|48816.5|24
1678357500000|2023-03-09 10:25:00|48866.5|48826.5|48861.4|48821.4|48866.5|48826.5|48841.5|48801.5|35
1678357800000|2023-03-09 10:30:00|48860.4|48820.4|48845.3|48805.3|48861.4|48821.4|48831.4|48791.4|10
1678358100000|2023-03-09 10:35:00|48841.4|48801.4|48855.3|48815.3|48856.4|48816.4|48841.4|48801.4|18
1678358400000|2023-03-09 10:40:00|48851.3|48811.3|48812.3|48772.3|48859.2|48819.2|48812.3|48772.3|31
1678358700000|2023-03-09 10:45:00|48808.4|48768.4|48792.3|48752.3|48832.3|48792.3|48783.3|48743.3|31
1678359000000|2023-03-09 10:50:00|48793.3|48753.3|48822.2|48782.2|48822.2|48782.2|48782.3|48742.3|25
1678359300000|2023-03-09 10:55:00|48836.2|48796.2|48880|48840|48880|48840|48831.1|48791.1|33
1678359600000|2023-03-09 11:00:00|48875|48835|48906|48866|48906|48866|48875|48835|14
1678359900000|2023-03-09 11:05:00|48901|48861|48877|48837|48901|48861|48871|48831|42
1678360200000|2023-03-09 11:10:00|48881|48841|48880.9|48840.9|48891|48851|48859.9|48819.9|22
1678360500000|2023-03-09 11:15:00|48889.9|48849.9|48899.8|48859.8|48918.8|48878.8|48880.9|48840.9|27
1678360800000|2023-03-09 11:20:00|48898.7|48858.7|48900.8|48860.8|48904.8|48864.8|48879.8|48839.8|34
1678361100000|2023-03-09 11:25:00|48898.7|48858.7|48928.6|48888.6|48933.7|48893.7|48897.6|48857.6|24
1678361400000|2023-03-09 11:30:00|48929.7|48889.7|48908.6|48868.6|48929.7|48889.7|48898.6|48858.6|27
1678361700000|2023-03-09 11:35:00|48903.6|48863.6|48918.5|48878.5|48919.6|48879.6|48902.5|48862.5|19
1678362000000|2023-03-09 11:40:00|48919.6|48879.6|48964.5|48924.5|48974.5|48934.5|48918.5|48878.5|72
1678362300000|2023-03-09 11:45:00|48968.5|48928.5|49034.5|48994.5|49040.5|49000.5|48968.5|48928.5|91
1678362600000|2023-03-09 11:50:00|49040.5|49000.5|49020.5|48980.5|49064.4|49024.4|49020.5|48980.5|49
1678362900000|2023-03-09 11:55:00|49021.5|48981.5|49000.4|48960.4|49026.5|48986.5|49000.4|48960.4|27
1678363200000|2023-03-09 12:00:00|48999.3|48959.3|48986.4|48946.4|49020.4|48980.4|48982.5|48942.5|62
1678363500000|2023-03-09 12:05:00|48990.4|48950.4|48960.3|48920.3|49010.3|48970.3|48950.3|48910.3|99
1678363800000|2023-03-09 12:10:00|48964.2|48924.2|48980.2|48940.2|49019.2|48979.2|48960.3|48920.3|42
1678364100000|2023-03-09 12:15:00|48976.3|48936.3|48930.2|48890.2|48990.2|48950.2|48930.2|48890.2|69
1678364400000|2023-03-09 12:20:00|48934.1|48894.1|48960.1|48920.1|48961.2|48921.2|48930.2|48890.2|31
1678364700000|2023-03-09 12:25:00|48970.1|48930.1|48924|48884|48974.1|48934.1|48920.1|48880.1|45
1678365000000|2023-03-09 12:30:00|48930.1|48890.1|48961.8|48921.8|48967.9|48927.9|48917.9|48877.9|68
1678365300000|2023-03-09 12:35:00|48956.8|48916.8|48913.9|48873.9|48956.8|48916.8|48907.8|48867.8|49
1678365600000|2023-03-09 12:40:00|48912.8|48872.8|48916.7|48876.7|48946.7|48906.7|48906.7|48866.7|43
1678365900000|2023-03-09 12:45:00|48912.8|48872.8|48882.7|48842.7|48917.8|48877.8|48878.8|48838.8|260
1678366200000|2023-03-09 12:50:00|48887.7|48847.7|48864.8|48824.8|48891.6|48851.6|48853.7|48813.7|31
1678366500000|2023-03-09 12:55:00|48863.7|48823.7|48840.8|48800.8|48864.8|48824.8|48833.7|48793.7|64
1678366800000|2023-03-09 13:00:00|48839.7|48799.7|48903.6|48863.6|48908.6|48868.6|48839.7|48799.7|42
1678367100000|2023-03-09 13:05:00|48899.7|48859.7|48898.6|48858.6|48908.6|48868.6|48878.6|48838.6|54
1678367400000|2023-03-09 13:10:00|48888.6|48848.6|48873.5|48833.5|48908.5|48868.5|48873.5|48833.5|60
1678367700000|2023-03-09 13:15:00|48879.6|48839.6|48830.6|48790.6|48879.6|48839.6|48820.6|48780.6|89
1678368000000|2023-03-09 13:20:00|48831.6|48791.6|48792.6|48752.6|48831.6|48791.6|48764.8|48724.8|129
1678368300000|2023-03-09 13:25:00|48793.7|48753.7|48784.7|48744.7|48811.6|48771.6|48757.6|48717.6|123
1678368600000|2023-03-09 13:30:00|48789.7|48749.7|48817.5|48777.5|48833.6|48793.6|48762.6|48722.6|115
1678368900000|2023-03-09 13:35:00|48821.5|48781.5|48787.5|48747.5|48851.4|48811.4|48787.5|48747.5|108
1678369200000|2023-03-09 13:40:00|48791.4|48751.4|48870.3|48830.3|48884.2|48844.2|48791.4|48751.4|340
1678372200000|2023-03-09 14:30:00|48908.7|48868.7|48525.4|48485.4|48980.8|48940.8|48480.4|48440.4|1573
1678372500000|2023-03-09 14:35:00|48521.5|48481.5|48622.1|48582.1|48656.1|48616.1|48455.4|48415.4|753
1678372800000|2023-03-09 14:40:00|48627.1|48587.1|48441.4|48401.4|48631.1|48591.1|48412.5|48372.5|741
1678373100000|2023-03-09 14:45:00|48445.3|48405.3|48315.3|48275.3|48455.3|48415.3|48251.3|48211.3|1064
1678373400000|2023-03-09 14:50:00|48319.2|48279.2|48152.3|48112.3|48354.2|48314.2|48102.4|48062.4|775
1678373700000|2023-03-09 14:55:00|48151.3|48111.3|48299.1|48259.1|48358|48318|48122.3|48082.3|516
1678374000000|2023-03-09 15:00:00|48295.1|48255.1|48229|48189|48300.1|48260.1|48161.2|48121.2|393
1678374300000|2023-03-09 15:05:00|48230.1|48190.1|48191.1|48151.1|48245.1|48205.1|48150.1|48110.1|558
1678374600000|2023-03-09 15:10:00|48192.2|48152.2|48233.9|48193.9|48238.9|48198.9|48101.1|48061.1|422
1678374900000|2023-03-09 15:15:00|48230|48190|48222.1|48182.1|48258.9|48218.9|48171|48131|396
1678375200000|2023-03-09 15:20:00|48221|48181|48222|48182|48301|48261|48202.1|48162.1|575
1678375500000|2023-03-09 15:25:00|48227|48187|48215.2|48175.2|48235.9|48195.9|48164.1|48124.1|437
1678375800000|2023-03-09 15:30:00|48211.3|48171.3|48316.9|48276.9|48321.9|48281.9|48185.2|48145.2|538
1678376100000|2023-03-09 15:35:00|48318|48278|48338.6|48298.6|48468.7|48428.7|48301.9|48261.9|435
1678376400000|2023-03-09 15:40:00|48348.6|48308.6|48309.7|48269.7|48359.7|48319.7|48289.7|48249.7|235
1678376700000|2023-03-09 15:45:00|48308.6|48268.6|48278.5|48238.5|48308.6|48268.6|48248.6|48208.6|146
1678377000000|2023-03-09 15:50:00|48277.5|48237.5|48258.5|48218.5|48295.3|48255.3|48247.4|48207.4|208
1678377300000|2023-03-09 15:55:00|48259.6|48219.6|48276.6|48236.6|48290.6|48250.6|48230.6|48190.6|263
1678377600000|2023-03-09 16:00:00|48270.6|48230.6|48279.4|48239.4|48295.6|48255.6|48222.7|48182.7|339
1678377900000|2023-03-09 16:05:00|48280.5|48240.5|48279.4|48239.4|48309.4|48269.4|48269.4|48229.4|240
1678378200000|2023-03-09 16:10:00|48275.5|48235.5|48169.3|48129.3|48279.4|48239.4|48149.3|48109.3|356
1678378500000|2023-03-09 16:15:00|48177.2|48137.2|48179.3|48139.3|48179.3|48139.3|48110.4|48070.4|345
1678378800000|2023-03-09 16:20:00|48175.4|48135.4|48198.9|48158.9|48252.8|48212.8|48160.4|48120.4|154
1678379100000|2023-03-09 16:25:00|48199.9|48159.9|48204.2|48164.2|48214.9|48174.9|48155.3|48115.3|354
1678379400000|2023-03-09 16:30:00|48209.2|48169.2|48258|48218|48268.1|48228.1|48179.2|48139.2|626
1678379700000|2023-03-09 16:35:00|48268|48228|48252.6|48212.6|48315.9|48275.9|48229.1|48189.1|362
1678380000000|2023-03-09 16:40:00|48253.7|48213.7|48243.6|48203.6|48352.2|48312.2|48215.8|48175.8|656
1678380300000|2023-03-09 16:45:00|48233.6|48193.6|48252.5|48212.5|48262.5|48222.5|48169.7|48129.7|323
1678380600000|2023-03-09 16:50:00|48248.6|48208.6|48246.8|48206.8|48274.6|48234.6|48195.7|48155.7|258
1678380900000|2023-03-09 16:55:00|48238.9|48198.9|48222.8|48182.8|48262.8|48222.8|48177.8|48137.8|298
1678381200000|2023-03-09 17:00:00|48226.7|48186.7|48244.5|48204.5|48266.7|48226.7|48221.7|48181.7|200
1678381500000|2023-03-09 17:05:00|48245.6|48205.6|48370.1|48330.1|48370.1|48330.1|48206.6|48166.6|397
1678381800000|2023-03-09 17:10:00|48375.1|48335.1|48341.1|48301.1|48382.3|48342.3|48322.2|48282.2|194
1678382100000|2023-03-09 17:15:00|48346.1|48306.1|48361.1|48321.1|48380|48340|48321.1|48281.1|282
1678382400000|2023-03-09 17:20:00|48366.1|48326.1|48408.9|48368.9|48427.8|48387.8|48366.1|48326.1|370
1678382700000|2023-03-09 17:25:00|48412.8|48372.8|48466.7|48426.7|48525.6|48485.6|48400|48360|378
1678383000000|2023-03-09 17:30:00|48470.6|48430.6|48569.4|48529.4|48584.4|48544.4|48426.6|48386.6|441
1678383300000|2023-03-09 17:35:00|48570.5|48530.5|48570.5|48530.5|48614.4|48574.4|48544.4|48504.4|342
1678383600000|2023-03-09 17:40:00|48565.5|48525.5|48485.8|48445.8|48566.5|48526.5|48479.7|48439.7|535
1678383900000|2023-03-09 17:45:00|48480.8|48440.8|48412.5|48372.5|48509.7|48469.7|48400.8|48360.8|354
1678384200000|2023-03-09 17:50:00|48416.4|48376.4|48546.4|48506.4|48556.4|48516.4|48408.6|48368.6|206
1678384500000|2023-03-09 17:55:00|48540.3|48500.3|48523.5|48483.5|48586.3|48546.3|48518.5|48478.5|339
1678384800000|2023-03-09 18:00:00|48519.6|48479.6|48587.3|48547.3|48617.4|48577.4|48519.6|48479.6|300
1678385100000|2023-03-09 18:05:00|48592.3|48552.3|48657.3|48617.3|48657.3|48617.3|48567.3|48527.3|321
1678385400000|2023-03-09 18:10:00|48647.3|48607.3|48578.3|48538.3|48657.3|48617.3|48578.3|48538.3|259
1678385700000|2023-03-09 18:15:00|48579.4|48539.4|48551.5|48511.5|48579.4|48539.4|48501.5|48461.5|306
1678386000000|2023-03-09 18:20:00|48547.6|48507.6|48531.5|48491.5|48579.3|48539.3|48531.5|48491.5|199
1678386300000|2023-03-09 18:25:00|48531.4|48491.4|48496.4|48456.4|48553.6|48513.6|48463.6|48423.6|420
1678386600000|2023-03-09 18:30:00|48500.3|48460.3|48464.6|48424.6|48541.4|48501.4|48463.5|48423.5|461
1678386900000|2023-03-09 18:35:00|48469.6|48429.6|48466.7|48426.7|48502.4|48462.4|48444.6|48404.6|315
1678387200000|2023-03-09 18:40:00|48471.7|48431.7|48495.6|48455.6|48523.4|48483.4|48471.7|48431.7|422
1678387500000|2023-03-09 18:45:00|48487.7|48447.7|48476.6|48436.6|48516.6|48476.6|48452.7|48412.7|189
1678387800000|2023-03-09 18:50:00|48475.5|48435.5|48476.5|48436.5|48501.6|48461.6|48456.6|48416.6|237
1678388100000|2023-03-09 18:55:00|48477.6|48437.6|48578.9|48538.9|48598.9|48558.9|48476.5|48436.5|450
1678388400000|2023-03-09 19:00:00|48580|48540|48501.4|48461.4|48607.8|48567.8|48461.4|48421.4|891
1678388700000|2023-03-09 19:05:00|48500.3|48460.3|48459.6|48419.6|48526.4|48486.4|48401.8|48361.8|587
1678389000000|2023-03-09 19:10:00|48454.6|48414.6|48529.6|48489.6|48538.5|48498.5|48442.9|48402.9|1733
1678389300000|2023-03-09 19:15:00|48528.5|48488.5|48584.5|48544.5|48599.5|48559.5|48528.5|48488.5|716
1678410000000|2023-03-10 01:00:00|48500.9|48460.9|48460.9|48420.9|48569.8|48529.8|48438.1|48398.1|262
1678410300000|2023-03-10 01:05:00|48462|48422|48416.9|48376.9|48493.1|48453.1|48411.4|48371.4|54
1678410600000|2023-03-10 01:10:00|48421.9|48381.9|48348|48308|48431.9|48391.9|48344.1|48304.1|49
1678410900000|2023-03-10 01:15:00|48344.1|48304.1|48341.8|48301.8|48365.2|48325.2|48337.9|48297.9|33
1678411200000|2023-03-10 01:20:00|48342.9|48302.9|48421.8|48381.8|48445.7|48405.7|48342.9|48302.9|84
1678411500000|2023-03-10 01:25:00|48416.8|48376.8|48422.8|48382.8|48426.7|48386.7|48409|48369|20
1678411800000|2023-03-10 01:30:00|48427.8|48387.8|48412.8|48372.8|48427.8|48387.8|48405.6|48365.6|23
1678412100000|2023-03-10 01:35:00|48417.8|48377.8|48423.8|48383.8|48432.7|48392.7|48405.5|48365.5|22
1678412400000|2023-03-10 01:40:00|48422.7|48382.7|48412.7|48372.7|48422.7|48382.7|48407.7|48367.7|14
1678412700000|2023-03-10 01:45:00|48407.7|48367.7|48452.6|48412.6|48457.6|48417.6|48407.7|48367.7|12
1678413000000|2023-03-10 01:50:00|48451.5|48411.5|48461.5|48421.5|48476.5|48436.5|48446.5|48406.5|29
1678413300000|2023-03-10 01:55:00|48461.4|48421.4|48422.5|48382.5|48461.4|48421.4|48417.5|48377.5|20
1678413600000|2023-03-10 02:00:00|48423.6|48383.6|48447.5|48407.5|48453.6|48413.6|48412.5|48372.5|14
1678413900000|2023-03-10 02:05:00|48452.5|48412.5|48421.3|48381.3|48452.5|48412.5|48416.3|48376.3|9
1678414200000|2023-03-10 02:10:00|48417.4|48377.4|48415.1|48375.1|48422.4|48382.4|48406.3|48366.3|9
1678414500000|2023-03-10 02:15:00|48416.2|48376.2|48387.3|48347.3|48417.3|48377.3|48367.3|48327.3|19
1678414800000|2023-03-10 02:20:00|48383.4|48343.4|48366.1|48326.1|48383.4|48343.4|48357.3|48317.3|14
1678415100000|2023-03-10 02:25:00|48367.2|48327.2|48357.2|48317.2|48367.2|48327.2|48357.2|48317.2|6
1678415400000|2023-03-10 02:30:00|48356.1|48316.1|48407.1|48367.1|48407.2|48367.2|48347.2|48307.2|53
1678415700000|2023-03-10 02:35:00|48411|48371|48433.2|48393.2|48463.8|48423.8|48411|48371|35
1678416000000|2023-03-10 02:40:00|48432.1|48392.1|48430.9|48390.9|48442.1|48402.1|48421|48381|2
1678416300000|2023-03-10 02:45:00|48427|48387|48427|48387|48435.9|48395.9|48415.9|48375.9|1
1678416600000|2023-03-10 02:50:00|48428.1|48388.1|48421.9|48381.9|48440.9|48400.9|48405.9|48365.9|13
1678416900000|2023-03-10 02:55:00|48420.8|48380.8|48416.9|48376.9|48428|48388|48416.9|48376.9|0
1678417200000|2023-03-10 03:00:00|48415.8|48375.8|48416.8|48376.8|48431.9|48391.9|48405.7|48365.7|13
1678417500000|2023-03-10 03:05:00|48415.7|48375.7|48412.9|48372.9|48416.8|48376.8|48405.7|48365.7|2
1678417800000|2023-03-10 03:10:00|48416.8|48376.8|48422.8|48382.8|48426.7|48386.7|48411.8|48371.8|5
1678418100000|2023-03-10 03:15:00|48426.7|48386.7|48435.6|48395.6|48439.4|48399.4|48406.7|48366.7|138
1678418400000|2023-03-10 03:20:00|48434.4|48394.4|48409.4|48369.4|48444.4|48404.4|48409.4|48369.4|28
1678418700000|2023-03-10 03:25:00|48413.3|48373.3|48404.3|48364.3|48424.3|48384.3|48404.3|48364.3|26
1678419000000|2023-03-10 03:30:00|48405.4|48365.4|48415.4|48375.4|48415.4|48375.4|48405.4|48365.4|1
1678419300000|2023-03-10 03:35:00|48410.4|48370.4|48404.2|48364.2|48419.2|48379.2|48404.2|48364.2|0
1678419600000|2023-03-10 03:40:00|48414.2|48374.2|48425.3|48385.3|48444.2|48404.2|48404.2|48364.2|19
1678419900000|2023-03-10 03:45:00|48429.2|48389.2|48430.2|48390.2|48434.1|48394.1|48424.1|48384.1|6
1678420200000|2023-03-10 03:50:00|48426.3|48386.3|48440.2|48400.2|48440.2|48400.2|48424.1|48384.1|10
1678420500000|2023-03-10 03:55:00|48444.1|48404.1|48451.2|48411.2|48455.2|48415.2|48440.2|48400.2|13
1678420800000|2023-03-10 04:00:00|48450.1|48410.1|48450.1|48410.1|48450.1|48410.1|48440.1|48400.1|1
1678421100000|2023-03-10 04:05:00|48451.2|48411.2|48445|48405|48455.1|48415.1|48445|48405|1
1678421400000|2023-03-10 04:10:00|48441.1|48401.1|48450|48410|48455|48415|48437.3|48397.3|3
1678421700000|2023-03-10 04:15:00|48446.1|48406.1|48439.9|48399.9|48446.1|48406.1|48434.9|48394.9|22
1678422000000|2023-03-10 04:20:00|48434.9|48394.9|48434.9|48394.9|48436|48396|48434.9|48394.9|1
1678422300000|2023-03-10 04:25:00|48429.9|48389.9|48445.9|48405.9|48449.8|48409.8|48426|48386|6
1678422600000|2023-03-10 04:30:00|48449.8|48409.8|48454.8|48414.8|48464.8|48424.8|48449.8|48409.8|5
1678422900000|2023-03-10 04:35:00|48450.9|48410.9|48444.7|48404.7|48450.9|48410.9|48439.7|48399.7|2
1678423200000|2023-03-10 04:40:00|48443.6|48403.6|48444.7|48404.7|48444.7|48404.7|48443.5|48403.5|2
1678423500000|2023-03-10 04:45:00|48449.7|48409.7|48453.5|48413.5|48455.8|48415.8|48449.6|48409.6|4
1678423800000|2023-03-10 04:50:00|48452.3|48412.3|48423.4|48383.4|48454.6|48414.6|48423.4|48383.4|12
1678424100000|2023-03-10 04:55:00|48429.5|48389.5|48433.4|48393.4|48434.5|48394.5|48428.4|48388.4|9
1678424400000|2023-03-10 05:00:00|48434.5|48394.5|48444.4|48404.4|48444.5|48404.5|48428.4|48388.4|5
1678424700000|2023-03-10 05:05:00|48445.6|48405.6|48434.4|48394.4|48453.3|48413.3|48428.3|48388.3|5
1678425000000|2023-03-10 05:10:00|48433.2|48393.2|48428.2|48388.2|48434.4|48394.4|48428.2|48388.2|1
1678425300000|2023-03-10 05:15:00|48429.3|48389.3|48439.3|48399.3|48444.3|48404.3|48429.3|48389.3|4
1678425600000|2023-03-10 05:20:00|48443.2|48403.2|48434.2|48394.2|48444.3|48404.3|48434.2|48394.2|2
1678425900000|2023-03-10 05:25:00|48438.1|48398.1|48434.2|48394.2|48444.2|48404.2|48433.1|48393.1|3
1678426200000|2023-03-10 05:30:00|48435.3|48395.3|48429.1|48389.1|48439.2|48399.2|48425.3|48385.3|14
1678426500000|2023-03-10 05:35:00|48424.1|48384.1|48429.1|48389.1|48439.1|48399.1|48423|48383|17
1678426800000|2023-03-10 05:40:00|48434.1|48394.1|48424|48384|48435.2|48395.2|48422.9|48382.9|3
1678427100000|2023-03-10 05:45:00|48422.9|48382.9|48409|48369|48435.1|48395.1|48397.9|48357.9|9
1678427400000|2023-03-10 05:50:00|48412.8|48372.8|48422.8|48382.8|48423.9|48383.9|48407.8|48367.8|5
1678427700000|2023-03-10 05:55:00|48417.8|48377.8|48417.7|48377.7|48423.9|48383.9|48412.8|48372.8|3
1678428000000|2023-03-10 06:00:00|48413.9|48373.9|48399.9|48359.9|48417.7|48377.7|48392.7|48352.7|22
1678428300000|2023-03-10 06:05:00|48398.8|48358.8|48378.8|48338.8|48403.8|48363.8|48373.8|48333.8|23
1678428600000|2023-03-10 06:10:00|48377.6|48337.6|48383.7|48343.7|48408.7|48368.7|48377.6|48337.6|21
1678428900000|2023-03-10 06:15:00|48389.8|48349.8|48398.7|48358.7|48403.7|48363.7|48382.6|48342.6|12
1678429200000|2023-03-10 06:20:00|48402.5|48362.5|48413.6|48373.6|48413.6|48373.6|48393.6|48353.6|3
1678429500000|2023-03-10 06:25:00|48408.6|48368.6|48408.6|48368.6|48413.6|48373.6|48403.6|48363.6|2
1678429800000|2023-03-10 06:30:00|48408.5|48368.5|48348.5|48308.5|48413.5|48373.5|48344.6|48304.6|44
1678430100000|2023-03-10 06:35:00|48349.6|48309.6|48358.4|48318.4|48358.5|48318.5|48342.4|48302.4|20
1678430400000|2023-03-10 06:40:00|48362.3|48322.3|48357.3|48317.3|48373.4|48333.4|48353.4|48313.4|9
1678430700000|2023-03-10 06:45:00|48358.4|48318.4|48358.3|48318.3|48363.4|48323.4|48353.4|48313.4|4
1678431000000|2023-03-10 06:50:00|48357.2|48317.2|48358.3|48318.3|48363.3|48323.3|48353.3|48313.3|5
1678431300000|2023-03-10 06:55:00|48357.2|48317.2|48359.4|48319.4|48364.4|48324.4|48353.3|48313.3|6
1678431600000|2023-03-10 07:00:00|48358.2|48318.2|48362.1|48322.1|48368.2|48328.2|48354.3|48314.3|13
1678431900000|2023-03-10 07:05:00|48362|48322|48362|48322|48372|48332|48362|48322|10
1678432200000|2023-03-10 07:10:00|48364.3|48324.3|48362|48322|48382|48342|48362|48322|10
1678432500000|2023-03-10 07:15:00|48361.9|48321.9|48338|48298|48361.9|48321.9|48331.9|48291.9|14
1678432800000|2023-03-10 07:20:00|48334.1|48294.1|48341.8|48301.8|48341.9|48301.9|48326.9|48286.9|15
1678433100000|2023-03-10 07:25:00|48343|48303|48357.9|48317.9|48361.8|48321.8|48326.8|48286.8|112
1678433400000|2023-03-10 07:30:00|48359|48319|48362.9|48322.9|48364|48324|48349|48309|9
1678433700000|2023-03-10 07:35:00|48357.9|48317.9|48343.9|48303.9|48357.9|48317.9|48341.7|48301.7|20
1678434000000|2023-03-10 07:40:00|48342.8|48302.8|48367.8|48327.8|48383.9|48343.9|48342.8|48302.8|15
1678434300000|2023-03-10 07:45:00|48368.9|48328.9|48397.7|48357.7|48411.6|48371.6|48362.8|48322.8|31
1678434600000|2023-03-10 07:50:00|48393.8|48353.8|48362.7|48322.7|48400.4|48360.4|48362.7|48322.7|20
1678434900000|2023-03-10 07:55:00|48363.8|48323.8|48352.6|48312.6|48378.8|48338.8|48342.6|48302.6|21
1678435200000|2023-03-10 08:00:00|48346.5|48306.5|48358.7|48318.7|48363.7|48323.7|48342.6|48302.6|9
1678435500000|2023-03-10 08:05:00|48348.7|48308.7|48348.6|48308.6|48362.5|48322.5|48338.7|48298.7|13
1678435800000|2023-03-10 08:10:00|48353.6|48313.6|48342.4|48302.4|48353.6|48313.6|48332.5|48292.5|9
1678436100000|2023-03-10 08:15:00|48348.6|48308.6|48353.5|48313.5|48353.6|48313.6|48342.4|48302.4|14
1678436400000|2023-03-10 08:20:00|48349.7|48309.7|48248.5|48208.5|48353.5|48313.5|48236.9|48196.9|123
1678436700000|2023-03-10 08:25:00|48244.6|48204.6|48190.7|48150.7|48244.6|48204.6|48178.4|48138.4|104
1678437000000|2023-03-10 08:30:00|48194.6|48154.6|48203.4|48163.4|48214.5|48174.5|48183.4|48143.4|40
1678437300000|2023-03-10 08:35:00|48204.5|48164.5|48198.3|48158.3|48204.5|48164.5|48174.5|48134.5|36
1678437600000|2023-03-10 08:40:00|48194.4|48154.4|48213.3|48173.3|48214.4|48174.4|48174.4|48134.4|53
1678437900000|2023-03-10 08:45:00|48204.4|48164.4|48188.2|48148.2|48208.3|48168.3|48188.2|48148.2|26
1678438200000|2023-03-10 08:50:00|48184.3|48144.3|48214.3|48174.3|48214.3|48174.3|48184.3|48144.3|20
1678438500000|2023-03-10 08:55:00|48213.2|48173.2|48204.2|48164.2|48213.2|48173.2|48193.1|48153.1|47
1678438800000|2023-03-10 09:00:00|48200.4|48160.4|48214.2|48174.2|48223.1|48183.1|48189.2|48149.2|27
1678439100000|2023-03-10 09:05:00|48209.2|48169.2|48204.1|48164.1|48214.2|48174.2|48203|48163|13
1678439400000|2023-03-10 09:10:00|48213|48173|48214.1|48174.1|48224.1|48184.1|48194.1|48154.1|11
1678439700000|2023-03-10 09:15:00|48204.1|48164.1|48204|48164|48232.9|48192.9|48195.2|48155.2|64
1678440000000|2023-03-10 09:20:00|48207.9|48167.9|48174|48134|48219|48179|48174|48134|31
1678440300000|2023-03-10 09:25:00|48177.8|48137.8|48133.9|48093.9|48184|48144|48132.8|48092.8|146
1678440600000|2023-03-10 09:30:00|48126.2|48086.2|48096.1|48056.1|48128.9|48088.9|48080|48040|298
1678440900000|2023-03-10 09:35:00|48103.9|48063.9|48090|48050|48111.1|48071.1|48086.1|48046.1|56
1678441200000|2023-03-10 09:40:00|48091.1|48051.1|48096|48056|48096|48056|48076.1|48036.1|42
1678441500000|2023-03-10 09:45:00|48104.9|48064.9|48109.9|48069.9|48114.9|48074.9|48086|48046|74
1678441800000|2023-03-10 09:50:00|48106|48066|48087.1|48047.1|48116|48076|48086|48046|79
1678442100000|2023-03-10 09:55:00|48085.9|48045.9|48075.9|48035.9|48107.1|48067.1|48073.6|48033.6|63
1678442400000|2023-03-10 10:00:00|48085.9|48045.9|48085.8|48045.8|48087|48047|48034.7|47994.7|57
1678442700000|2023-03-10 10:05:00|48082|48042|48065.8|48025.8|48085.8|48045.8|48055.8|48015.8|38
1678443000000|2023-03-10 10:10:00|48064.6|48024.6|47996.9|47956.9|48064.6|48024.6|47996.9|47956.9|83
1678443300000|2023-03-10 10:15:00|48000.7|47960.7|48001.8|47961.8|48015.7|47975.7|47985.7|47945.7|120
1678443600000|2023-03-10 10:20:00|47998|47958|48011.8|47971.8|48020.6|47980.6|47996.8|47956.8|41
1678443900000|2023-03-10 10:25:00|48016.8|47976.8|48005.6|47965.6|48025.6|47985.6|48004.5|47964.5|27
1678444200000|2023-03-10 10:30:00|48006.7|47966.7|48016.7|47976.7|48019.4|47979.4|47995.5|47955.5|25
1678444500000|2023-03-10 10:35:00|48015.5|47975.5|47987.8|47947.8|48025.5|47985.5|47983.9|47943.9|44
1678444800000|2023-03-10 10:40:00|47986.6|47946.6|47987.7|47947.7|48002.7|47962.7|47986.6|47946.6|47
1678445100000|2023-03-10 10:45:00|47992.7|47952.7|47987.7|47947.7|47998.8|47958.8|47987.7|47947.7|24
1678445400000|2023-03-10 10:50:00|47987.6|47947.6|47987.6|47947.6|47997.6|47957.6|47987.6|47947.6|19
1678445700000|2023-03-10 10:55:00|47992.6|47952.6|48086.4|48046.4|48088.7|48048.7|47992.6|47952.6|166
1678446000000|2023-03-10 11:00:00|48087.6|48047.6|48038.6|47998.6|48094.8|48054.8|48033.7|47993.7|40
1678446300000|2023-03-10 11:05:00|48058.6|48018.6|48058.6|48018.6|48083.6|48043.6|48047.5|48007.5|79
1678446600000|2023-03-10 11:10:00|48057.4|48017.4|48047.4|48007.4|48062.4|48022.4|48037.4|47997.4|31
1678446900000|2023-03-10 11:15:00|48043.5|48003.5|48023.5|47983.5|48048.5|48008.5|48008.5|47968.5|26
1678447200000|2023-03-10 11:20:00|48019.6|47979.6|48018.4|47978.4|48023.4|47983.4|47997.3|47957.3|42
1678447500000|2023-03-10 11:25:00|48027.3|47987.3|48027.2|47987.2|48037.3|47997.3|48027.2|47987.2|15
1678447800000|2023-03-10 11:30:00|48028.4|47988.4|48027.2|47987.2|48038.4|47998.4|48027.2|47987.2|25
1678448100000|2023-03-10 11:35:00|48028.3|47988.3|48038.3|47998.3|48043.3|48003.3|48027.2|47987.2|27
1678448400000|2023-03-10 11:40:00|48033.3|47993.3|48028.2|47988.2|48033.3|47993.3|48018.3|47978.3|20
1678448700000|2023-03-10 11:45:00|48023.2|47983.2|48053.2|48013.2|48057|48017|48023.2|47983.2|26
1678449000000|2023-03-10 11:50:00|48057|48017|48058.1|48018.1|48058.2|48018.2|48049.3|48009.3|10
1678449300000|2023-03-10 11:55:00|48068.1|48028.1|48063.1|48023.1|48077|48037|48062|48022|17
1678449600000|2023-03-10 12:00:00|48068.1|48028.1|48073|48033|48101.9|48061.9|48064.2|48024.2|41
1678449900000|2023-03-10 12:05:00|48076.9|48036.9|48048|48008|48076.9|48036.9|48043|48003|14
1678450200000|2023-03-10 12:10:00|48044.1|48004.1|48037.9|47997.9|48063|48023|48037.9|47997.9|27
1678450500000|2023-03-10 12:15:00|48041.8|48001.8|48057.9|48017.9|48066.8|48026.8|48041.8|48001.8|19
1678450800000|2023-03-10 12:20:00|48047.9|48007.9|48070.5|48030.5|48071.7|48031.7|48037.8|47997.8|72
1678451100000|2023-03-10 12:25:00|48074.4|48034.4|48075.5|48035.5|48105.5|48065.5|48070.5|48030.5|95
1678451400000|2023-03-10 12:30:00|48071.6|48031.6|48034.3|47994.3|48074.3|48034.3|48030.4|47990.4|41
1678451700000|2023-03-10 12:35:00|48035.4|47995.4|48035.4|47995.4|48035.4|47995.4|48024.3|47984.3|29
1678452000000|2023-03-10 12:40:00|48044.2|48004.2|48061.9|48021.9|48083.1|48043.1|48040.4|48000.4|101
1678452300000|2023-03-10 12:45:00|48063|48023|48063|48023|48076.9|48036.9|48061.8|48021.8|17
1678452600000|2023-03-10 12:50:00|48068|48028|48047.9|48007.9|48068|48028|48047.9|48007.9|44
1678452900000|2023-03-10 12:55:00|48052.9|48012.9|48052.9|48012.9|48062.9|48022.9|48042.9|48002.9|45
1678453200000|2023-03-10 13:00:00|48042.9|48002.9|48041.7|48001.7|48072.9|48032.9|48022.8|47982.8|106
1678453500000|2023-03-10 13:05:00|48042.8|48002.8|47980.1|47940.1|48052.8|48012.8|47962.4|47922.4|287
1678453800000|2023-03-10 13:10:00|47976.2|47936.2|47936.2|47896.2|47981.2|47941.2|47927.3|47887.3|173
1678454100000|2023-03-10 13:15:00|47931.2|47891.2|47892.3|47852.3|47935|47895|47865|47825|295
1678454400000|2023-03-10 13:20:00|47891.1|47851.1|47901.1|47861.1|47916.1|47876.1|47866.1|47826.1|171
1678454700000|2023-03-10 13:25:00|47899.9|47859.9|47927.6|47887.6|47938.7|47898.7|47889.9|47849.9|134
1678455000000|2023-03-10 13:30:00|47923.7|47883.7|48075.2|48035.2|48080.2|48040.2|47913.7|47873.7|466
1678455300000|2023-03-10 13:35:00|48087.9|48047.9|48089|48049|48099.1|48059.1|48037.9|47997.9|331
1678455600000|2023-03-10 13:40:00|48084|48044|48159|48119|48192.8|48152.8|48061.3|48021.3|171
1678458600000|2023-03-10 14:30:00|48213.5|48173.5|48164.6|48124.6|48315|48275|48137.3|48097.3|1813
1678458900000|2023-03-10 14:35:00|48168.4|48128.4|48222.6|48182.6|48253.8|48213.8|48127.3|48087.3|863
1678459200000|2023-03-10 14:40:00|48214.9|48174.9|48202.6|48162.6|48233.7|48193.7|48144.9|48104.9|588
1678459500000|2023-03-10 14:45:00|48198.7|48158.7|48116|48076|48206|48166|48098.3|48058.3|749
1678459800000|2023-03-10 14:50:00|48107.1|48067.1|48095.9|48055.9|48121|48081|47968.3|47928.3|690
1678460100000|2023-03-10 14:55:00|48094.8|48054.8|48212.4|48172.4|48212.4|48172.4|48094.8|48054.8|562
1678460400000|2023-03-10 15:00:00|48221.2|48181.2|48331.2|48291.2|48366.2|48326.2|48215.1|48175.1|1001
1678460700000|2023-03-10 15:05:00|48314.7|48274.7|48316.5|48276.5|48371.5|48331.5|48281.2|48241.2|513
1678461000000|2023-03-10 15:10:00|48320.4|48280.4|48307.6|48267.6|48325.4|48285.4|48210|48170|588
1678461300000|2023-03-10 15:15:00|48298.8|48258.8|48251.4|48211.4|48328.8|48288.8|48239.9|48199.9|360
1678461600000|2023-03-10 15:20:00|48250.2|48210.2|48326.3|48286.3|48375.2|48335.2|48217.6|48177.6|281
1678461900000|2023-03-10 15:25:00|48327.5|48287.5|48310.1|48270.1|48375.2|48335.2|48283.6|48243.6|280
1678462200000|2023-03-10 15:30:00|48305.1|48265.1|48331.6|48291.6|48334|48294|48253.9|48213.9|255
1678462500000|2023-03-10 15:35:00|48326.6|48286.6|48261.2|48221.2|48326.6|48286.6|48242.3|48202.3|301
1678462800000|2023-03-10 15:40:00|48265|48225|48243.4|48203.4|48285|48245|48218.4|48178.4|421
1678463100000|2023-03-10 15:45:00|48247.3|48207.3|48296.1|48256.1|48344.9|48304.9|48233.4|48193.4|237
1678463400000|2023-03-10 15:50:00|48294.9|48254.9|48283.3|48243.3|48297.2|48257.2|48244.5|48204.5|133
1678463700000|2023-03-10 15:55:00|48287.2|48247.2|48306|48266|48347.2|48307.2|48287.2|48247.2|278
1678464000000|2023-03-10 16:00:00|48309.8|48269.8|48298.2|48258.2|48309.8|48269.8|48249.4|48209.4|193
1678464300000|2023-03-10 16:05:00|48299.4|48259.4|48300.8|48260.8|48315.8|48275.8|48253.2|48213.2|247
1678464600000|2023-03-10 16:10:00|48304.7|48264.7|48235.8|48195.8|48304.7|48264.7|48235.8|48195.8|243
1678464900000|2023-03-10 16:15:00|48243.5|48203.5|48193.4|48153.4|48244.6|48204.6|48174.6|48134.6|202
1678465200000|2023-03-10 16:20:00|48197.2|48157.2|48169.5|48129.5|48212.2|48172.2|48153.4|48113.4|168
1678465500000|2023-03-10 16:25:00|48168.4|48128.4|48142.1|48102.1|48202.2|48162.2|48104.5|48064.5|188
1678465800000|2023-03-10 16:30:00|48147.1|48107.1|48143.2|48103.2|48182.1|48142.1|48109.4|48069.4|210
1678466100000|2023-03-10 16:35:00|48133.2|48093.2|48116.7|48076.7|48133.2|48093.2|48066.7|48026.7|287
1678466400000|2023-03-10 16:40:00|48112.8|48072.8|48137.8|48097.8|48166.6|48126.6|48089|48049|204
1678466700000|2023-03-10 16:45:00|48136.6|48096.6|48075|48035|48146.6|48106.6|48051.2|48011.2|240
1678467000000|2023-03-10 16:50:00|48078.9|48038.9|48103.8|48063.8|48108.9|48068.9|48043.5|48003.5|227
1678467300000|2023-03-10 16:55:00|48098.8|48058.8|48138.8|48098.8|48168.8|48128.8|48078.8|48038.8|165
1678467600000|2023-03-10 17:00:00|48139.9|48099.9|48122.2|48082.2|48148.8|48108.8|48112.2|48072.2|118
1678467900000|2023-03-10 17:05:00|48121|48081|48073.3|48033.3|48131|48091|48068.3|48028.3|265
1678468200000|2023-03-10 17:10:00|48081|48041|48025.6|47985.6|48102.2|48062.2|48020.6|47980.6|223
1678468500000|2023-03-10 17:15:00|48030.6|47990.6|48006.7|47966.7|48054.4|48014.4|47987.9|47947.9|322
1678468800000|2023-03-10 17:20:00|48007.9|47967.9|48085.5|48045.5|48088.2|48048.2|48006.7|47966.7|163
1678469100000|2023-03-10 17:25:00|48089.3|48049.3|48101.6|48061.6|48105.4|48065.4|48036.6|47996.6|281
1678469400000|2023-03-10 17:30:00|48105.4|48065.4|48082.7|48042.7|48116.6|48076.6|48067.7|48027.7|108
1678469700000|2023-03-10 17:35:00|48086.5|48046.5|48082.7|48042.7|48092.7|48052.7|48050|48010|251
1678470000000|2023-03-10 17:40:00|48078.8|48038.8|48136.4|48096.4|48141.5|48101.5|48077.6|48037.6|255
1678470300000|2023-03-10 17:45:00|48135.3|48095.3|48191.4|48151.4|48192.9|48152.9|48135.3|48095.3|360
1678470600000|2023-03-10 17:50:00|48195.2|48155.2|48185.2|48145.2|48207.5|48167.5|48138.7|48098.7|171
1678470900000|2023-03-10 17:55:00|48186.3|48146.3|48251.6|48211.6|48251.6|48211.6|48184|48144|176
1678471200000|2023-03-10 18:00:00|48246.6|48206.6|48217.7|48177.7|48260.4|48220.4|48202.8|48162.8|179
1678471500000|2023-03-10 18:05:00|48213.9|48173.9|48165|48125|48222.7|48182.7|48163.9|48123.9|181
1678471800000|2023-03-10 18:10:00|48168.8|48128.8|48138.8|48098.8|48173.8|48133.8|48130|48090|126
1678472100000|2023-03-10 18:15:00|48135|48095|48117.6|48077.6|48152.6|48112.6|48112.6|48072.6|100
1678472400000|2023-03-10 18:20:00|48113.7|48073.7|48118.7|48078.7|48122.6|48082.6|48112.5|48072.5|104
1678472700000|2023-03-10 18:25:00|48117.5|48077.5|48134.8|48094.8|48163.6|48123.6|48112.5|48072.5|264
1678473000000|2023-03-10 18:30:00|48136|48096|48134.7|48094.7|48144.8|48104.8|48115.9|48075.9|163
1678473300000|2023-03-10 18:35:00|48135.9|48095.9|48142.4|48102.4|48144.7|48104.7|48109.4|48069.4|224
1678473600000|2023-03-10 18:40:00|48142.3|48102.3|48210|48170|48211.1|48171.1|48132.3|48092.3|299
1678473900000|2023-03-10 18:45:00|48211.1|48171.1|48267.6|48227.6|48275.3|48235.3|48202.3|48162.3|296
1678474200000|2023-03-10 18:50:00|48266.4|48226.4|48305.2|48265.2|48315.2|48275.2|48242.6|48202.6|136
1678474500000|2023-03-10 18:55:00|48306.3|48266.3|48377.5|48337.5|48387.5|48347.5|48304|48264|454
1678474800000|2023-03-10 19:00:00|48378.6|48338.6|48469.7|48429.7|48499.8|48459.8|48377.5|48337.5|509
1678475100000|2023-03-10 19:05:00|48468.6|48428.6|48364.4|48324.4|48477.4|48437.4|48349.4|48309.4|636
1678475400000|2023-03-10 19:10:00|48374.4|48334.4|48399|48359|48429.4|48389.4|48351.4|48311.4|1652
1678475700000|2023-03-10 19:15:00|48394|48354|48422.8|48382.8|48461.6|48412.8|48371.3|48331.3|985
1678665600000|2023-03-13 00:00:00|48729.8|48689.8|48459.8|48419.8|48739.9|48699.9|48451.1|48411.1|269
1678665900000|2023-03-13 00:05:00|48463.4|48423.4|48422.4|48382.4|48479.8|48439.8|48377.5|48337.5|218
1678666200000|2023-03-13 00:10:00|48423.8|48383.8|48511|48471|48536|48496|48423.8|48383.8|85
1678666500000|2023-03-13 00:15:00|48512.4|48472.4|48538.7|48498.7|48543.7|48503.7|48512.4|48472.4|23
1678666800000|2023-03-13 00:20:00|48542.3|48502.3|48523.7|48483.7|48557.3|48517.3|48482.3|48442.3|101
1678667100000|2023-03-13 00:25:00|48527.3|48487.3|48538.6|48498.6|48543.6|48503.6|48503.6|48463.6|17
1678667400000|2023-03-13 00:30:00|48543.6|48503.6|48523.5|48483.5|48557.2|48517.2|48523.5|48483.5|40
1678667700000|2023-03-13 00:35:00|48522.2|48482.2|48493.5|48453.5|48542.2|48502.2|48492.1|48452.1|32
1678668000000|2023-03-13 00:40:00|48489.9|48449.9|48441.2|48401.2|48513.5|48473.5|48441.2|48401.2|78
1678668300000|2023-03-13 00:45:00|48444.8|48404.8|48424.8|48384.8|48449.8|48409.8|48419.8|48379.8|67
1678668600000|2023-03-13 00:50:00|48423.4|48383.4|48463.3|48423.3|48463.3|48423.3|48418.4|48378.4|28
1678668900000|2023-03-13 00:55:00|48467|48427|48419.7|48379.7|48488.3|48448.3|48419.7|48379.7|111
1678669200000|2023-03-13 01:00:00|48429.7|48389.7|48469.6|48429.6|48484.6|48444.6|48424.6|48384.6|60
1678669500000|2023-03-13 01:05:00|48473.2|48433.2|48454.6|48414.6|48478.2|48438.2|48429.6|48389.6|6
1678669800000|2023-03-13 01:10:00|48454.5|48414.5|48469.5|48429.5|48470.9|48430.9|48435.9|48395.9|10
1678670100000|2023-03-13 01:15:00|48468.1|48428.1|48440.8|48400.8|48470.9|48430.9|48440.8|48400.8|15
1678670400000|2023-03-13 01:20:00|48439.4|48399.4|48444.4|48404.4|48450.8|48410.8|48434.4|48394.4|26
1678670700000|2023-03-13 01:25:00|48448|48408|48479.3|48439.3|48479.4|48439.4|48444.4|48404.4|14
1678671000000|2023-03-13 01:30:00|48484.3|48444.3|48469.3|48429.3|48489.3|48449.3|48459.3|48419.3|13
1678671300000|2023-03-13 01:35:00|48472.9|48432.9|48454.2|48414.2|48479.3|48439.3|48444.3|48404.3|15
1678671600000|2023-03-13 01:40:00|48459.2|48419.2|48469.2|48429.2|48487.8|48447.8|48457.9|48417.9|14
1678671900000|2023-03-13 01:45:00|48465.6|48425.6|48459.1|48419.1|48469.2|48429.2|48455.5|48415.5|9
1678672200000|2023-03-13 01:50:00|48455.5|48415.5|48430.5|48390.5|48455.5|48415.5|48419.1|48379.1|27
1678672500000|2023-03-13 01:55:00|48429.1|48389.1|48409|48369|48439.1|48399.1|48394|48354|24
1678672800000|2023-03-13 02:00:00|48407.7|48367.7|48365.4|48325.4|48409|48369|48364|48324|19
1678673100000|2023-03-13 02:05:00|48369|48329|48323.9|48283.9|48370.4|48330.4|48291.7|48251.7|84
1678673400000|2023-03-13 02:10:00|48325.3|48285.3|48303.9|48263.9|48325.3|48285.3|48273.9|48233.9|125
1678673700000|2023-03-13 02:15:00|48302.5|48262.5|48323.8|48283.8|48328.8|48288.8|48292.5|48252.5|13
1678674000000|2023-03-13 02:20:00|48320.2|48280.2|48358.8|48318.8|48367.4|48327.4|48318.8|48278.8|14
1678674300000|2023-03-13 02:25:00|48366.1|48326.1|48343.7|48303.7|48368.8|48328.8|48343.7|48303.7|45
1678674600000|2023-03-13 02:30:00|48348.7|48308.7|48422.3|48382.3|48428.7|48388.7|48345.1|48305.1|39
1678674900000|2023-03-13 02:35:00|48427.3|48387.3|48425|48385|48443.7|48403.7|48417.3|48377.3|30
1678675200000|2023-03-13 02:40:00|48423.6|48383.6|48454.9|48414.9|48465|48425|48403.6|48363.6|89
1678675500000|2023-03-13 02:45:00|48449.9|48409.9|48438.5|48398.5|48454.9|48414.9|48426.3|48386.3|3
1678675800000|2023-03-13 02:50:00|48434.9|48394.9|48443.5|48403.5|48454.9|48414.9|48434.9|48394.9|4
1678676100000|2023-03-13 02:55:00|48444.8|48404.8|48449.8|48409.8|48449.8|48409.8|48438.5|48398.5|16
1678676400000|2023-03-13 03:00:00|48448.4|48408.4|48484.7|48444.7|48489.8|48449.8|48448.4|48408.4|53
1678676700000|2023-03-13 03:05:00|48479.7|48439.7|48493.3|48453.3|48494.7|48454.7|48468.3|48428.3|6
1678677000000|2023-03-13 03:10:00|48494.7|48454.7|48493.3|48453.3|48518.3|48478.3|48493.3|48453.3|18
1678677300000|2023-03-13 03:15:00|48488.3|48448.3|48508.2|48468.2|48509.6|48469.6|48484.6|48444.6|7
1678677600000|2023-03-13 03:20:00|48509.6|48469.6|48509.5|48469.5|48514.6|48474.6|48499.6|48459.6|9
1678677900000|2023-03-13 03:25:00|48508.2|48468.2|48504.5|48464.5|48516.8|48476.8|48479.5|48439.5|16
1678678200000|2023-03-13 03:30:00|48508.1|48468.1|48489.4|48449.4|48508.1|48468.1|48478.1|48438.1|6
1678678500000|2023-03-13 03:35:00|48488.1|48448.1|48519.4|48479.4|48523|48483|48479.4|48439.4|57
1678678800000|2023-03-13 03:40:00|48518|48478|48519.3|48479.3|48526.6|48486.6|48518|48478|38
1678679100000|2023-03-13 03:45:00|48522.1|48482.1|48519.3|48479.3|48534.3|48494.3|48517.9|48477.9|16
1678679400000|2023-03-13 03:50:00|48522.9|48482.9|48509.2|48469.2|48529.3|48489.3|48509.2|48469.2|7
1678679700000|2023-03-13 03:55:00|48507.9|48467.9|48494.2|48454.2|48507.9|48467.9|48487.8|48447.8|5
1678680000000|2023-03-13 04:00:00|48492.8|48452.8|48494.1|48454.1|48494.2|48454.2|48487.8|48447.8|2
1678680300000|2023-03-13 04:05:00|48492.8|48452.8|48489.1|48449.1|48492.8|48452.8|48484.1|48444.1|0
1678680600000|2023-03-13 04:10:00|48487.7|48447.7|48489|48449|48497.7|48457.7|48484.1|48444.1|15
1678680900000|2023-03-13 04:15:00|48492.7|48452.7|48477.6|48437.6|48492.7|48452.7|48457.7|48417.7|5
1678681200000|2023-03-13 04:20:00|48479|48439|48477.6|48437.6|48479|48439|48476.2|48436.2|0
1678681500000|2023-03-13 04:25:00|48478.9|48438.9|48487.5|48447.5|48492.5|48452.5|48468.9|48428.9|3
1678681800000|2023-03-13 04:30:00|48483.9|48443.9|48477.5|48437.5|48486.1|48446.1|48473.9|48433.9|2
1678682100000|2023-03-13 04:35:00|48478.8|48438.8|48477.4|48437.4|48478.8|48438.8|48477.4|48437.4|0
1678682400000|2023-03-13 04:40:00|48478.8|48438.8|48467.4|48427.4|48478.8|48438.8|48462.4|48422.4|4
1678682700000|2023-03-13 04:45:00|48462.4|48422.4|48467.3|48427.3|48473.7|48433.7|48462.4|48422.4|4
1678683000000|2023-03-13 04:50:00|48468.7|48428.7|48458.6|48418.6|48473.7|48433.7|48458.6|48418.6|15
1678683300000|2023-03-13 04:55:00|48453.6|48413.6|48458.6|48418.6|48458.6|48418.6|48448.6|48408.6|12
1678683600000|2023-03-13 05:00:00|48453.6|48413.6|48458.5|48418.5|48458.6|48418.6|48445.8|48405.8|1
1678683900000|2023-03-13 05:05:00|48457.1|48417.1|48467.1|48427.1|48468.5|48428.5|48453.5|48413.5|5
1678684200000|2023-03-13 05:10:00|48473.5|48433.5|48487.1|48447.1|48487.1|48447.1|48472.1|48432.1|3
1678684500000|2023-03-13 05:15:00|48482.1|48442.1|48538.4|48498.4|48538.4|48498.4|48482.1|48442.1|111
1678684800000|2023-03-13 05:20:00|48542|48502|48543.3|48503.3|48553.4|48513.4|48538.3|48498.3|25
1678685100000|2023-03-13 05:25:00|48538.3|48498.3|48538.3|48498.3|48543.3|48503.3|48533.3|48493.3|5
1678685400000|2023-03-13 05:30:00|48543.3|48503.3|48548.2|48508.2|48558.3|48518.3|48518.3|48478.3|35
1678685700000|2023-03-13 05:35:00|48553.2|48513.2|48528.2|48488.2|48553.2|48513.2|48518.2|48478.2|6
1678686000000|2023-03-13 05:40:00|48536.8|48496.8|48548.1|48508.1|48548.1|48508.1|48526.8|48486.8|8
1678686300000|2023-03-13 05:45:00|48546.7|48506.7|48528.1|48488.1|48548.1|48508.1|48528.1|48488.1|18
1678686600000|2023-03-13 05:50:00|48536.7|48496.7|48528|48488|48543.1|48503.1|48519.4|48479.4|2
1678686900000|2023-03-13 05:55:00|48535.3|48495.3|48541.6|48501.6|48548|48508|48528|48488|4
1678687200000|2023-03-13 06:00:00|48538|48498|48556.5|48516.5|48571.6|48531.6|48536.6|48496.6|32
1678687500000|2023-03-13 06:05:00|48557.9|48517.9|48562.9|48522.9|48577.9|48537.9|48556.5|48516.5|41
1678687800000|2023-03-13 06:10:00|48559.3|48519.3|48577.8|48537.8|48577.8|48537.8|48557.9|48517.9|13
1678688100000|2023-03-13 06:15:00|48576.4|48536.4|48561.4|48521.4|48577.8|48537.8|48557.8|48517.8|0
1678688400000|2023-03-13 06:20:00|48562.8|48522.8|48552.7|48512.7|48577.8|48537.8|48547.7|48507.7|3
1678688700000|2023-03-13 06:25:00|48551.3|48511.3|48562.7|48522.7|48562.7|48522.7|48547.7|48507.7|2
1678689000000|2023-03-13 06:30:00|48561.3|48521.3|48556.2|48516.2|48564.9|48524.9|48547.6|48507.6|10
1678689300000|2023-03-13 06:35:00|48557.6|48517.6|48552.6|48512.6|48571.2|48531.2|48551.2|48511.2|10
1678689600000|2023-03-13 06:40:00|48556.2|48516.2|48566.1|48526.1|48572.5|48532.5|48552.5|48512.5|14
1678689900000|2023-03-13 06:45:00|48562.5|48522.5|48567.5|48527.5|48571.1|48531.1|48558.9|48518.9|4
1678690200000|2023-03-13 06:50:00|48566.1|48526.1|48587.4|48547.4|48596.1|48556.1|48551.1|48511.1|30
1678690500000|2023-03-13 06:55:00|48582.4|48542.4|48547.4|48507.4|48587.4|48547.4|48542.4|48502.4|11
1678690800000|2023-03-13 07:00:00|48557.4|48517.4|48517.3|48477.3|48557.4|48517.4|48517.3|48477.3|12
1678691100000|2023-03-13 07:05:00|48525.9|48485.9|48540.9|48500.9|48540.9|48500.9|48520.9|48480.9|17
1678691400000|2023-03-13 07:10:00|48537.3|48497.3|48530.8|48490.8|48544.5|48504.5|48530.8|48490.8|15
1678691700000|2023-03-13 07:15:00|48532.2|48492.2|48545.8|48505.8|48547.2|48507.2|48520.8|48480.8|11
1678692000000|2023-03-13 07:20:00|48542.2|48502.2|48482.1|48442.1|48555.8|48515.8|48478.5|48438.5|53
1678692300000|2023-03-13 07:25:00|48480.7|48440.7|48472.1|48432.1|48482.1|48442.1|48472.1|48432.1|8
1678692600000|2023-03-13 07:30:00|48470.7|48430.7|48490.6|48450.6|48497|48457|48470.7|48430.7|7
1678692900000|2023-03-13 07:35:00|48492|48452|48472|48432|48492|48452|48447|48407|18
1678693200000|2023-03-13 07:40:00|48470.6|48430.6|48475.5|48435.5|48490.6|48450.6|48470.5|48430.5|2
1678693500000|2023-03-13 07:45:00|48476.9|48436.9|48450.5|48410.5|48486.9|48446.9|48450.5|48410.5|8
1678693800000|2023-03-13 07:50:00|48446.9|48406.9|48440.4|48400.4|48461.8|48421.8|48440.4|48400.4|13
1678694100000|2023-03-13 07:55:00|48445.4|48405.4|48445.4|48405.4|48480.4|48440.4|48444|48404|20
1678694400000|2023-03-13 08:00:00|48440.4|48400.4|48401.7|48361.7|48440.4|48400.4|48375.3|48335.3|51
1678694700000|2023-03-13 08:05:00|48395.3|48355.3|48453|48413|48455.3|48415.3|48391.7|48351.7|26
1678695000000|2023-03-13 08:10:00|48451.7|48411.7|48490.2|48450.2|48496.6|48456.6|48446.7|48406.7|45
1678695300000|2023-03-13 08:15:00|48491.6|48451.6|48476.6|48436.6|48501.6|48461.6|48466.6|48426.6|14
1678695600000|2023-03-13 08:20:00|48475.2|48435.2|48480.1|48440.1|48513.7|48473.7|48470.2|48430.2|20
1678695900000|2023-03-13 08:25:00|48476.5|48436.5|48441.5|48401.5|48485.1|48445.1|48431.5|48391.5|11
1678696200000|2023-03-13 08:30:00|48446.5|48406.5|48441.4|48401.4|48466.4|48426.4|48431.4|48391.4|35
1678696500000|2023-03-13 08:35:00|48436.4|48396.4|48466.4|48426.4|48490|48450|48436.4|48396.4|64
1678696800000|2023-03-13 08:40:00|48465|48425|48436.3|48396.3|48470|48430|48424.9|48384.9|11
1678697100000|2023-03-13 08:45:00|48424.9|48384.9|48444.9|48404.9|48446.3|48406.3|48416.3|48376.3|31
1678697400000|2023-03-13 08:50:00|48448.5|48408.5|48434.8|48394.8|48456.2|48416.2|48428.4|48388.4|11
1678697700000|2023-03-13 08:55:00|48444.8|48404.8|48439.8|48399.8|48456.2|48416.2|48429.8|48389.8|16
1678698000000|2023-03-13 09:00:00|48438.4|48398.4|48441.1|48401.1|48441.1|48401.1|48399.7|48359.7|69
1678698300000|2023-03-13 09:05:00|48434.7|48394.7|48358.3|48318.3|48436.1|48396.1|48348.3|48308.3|60
1678698600000|2023-03-13 09:10:00|48348.3|48308.3|48419.6|48379.6|48419.6|48379.6|48344.6|48304.6|41
1678698900000|2023-03-13 09:15:00|48418.2|48378.2|48469.6|48429.6|48489.6|48449.6|48404.6|48364.6|80
1678699200000|2023-03-13 09:20:00|48464.6|48424.6|48385.9|48345.9|48465.9|48425.9|48375.9|48335.9|46
1678699500000|2023-03-13 09:25:00|48380.9|48340.9|48348.1|48308.1|48395.9|48355.9|48335.9|48295.9|109
1678699800000|2023-03-13 09:30:00|48344.5|48304.5|48341.6|48301.6|48353|48313|48313.1|48273.1|63
1678700100000|2023-03-13 09:35:00|48338|48298|48290.7|48250.7|48343|48303|48285.7|48245.7|104
1678700400000|2023-03-13 09:40:00|48292.1|48252.1|48250.7|48210.7|48292.1|48252.1|48217.1|48177.1|287
1678700700000|2023-03-13 09:45:00|48257.9|48217.9|48284.3|48244.3|48295.7|48255.7|48244.3|48204.3|68
1678701000000|2023-03-13 09:50:00|48287.9|48247.9|48299.2|48259.2|48315.6|48275.6|48275.6|48235.6|102
1678701300000|2023-03-13 09:55:00|48300.6|48260.6|48304.2|48264.2|48319.2|48279.2|48289.2|48249.2|40
1678701600000|2023-03-13 10:00:00|48304.1|48264.1|48314.1|48274.1|48314.1|48274.1|48267.7|48227.7|36
1678701900000|2023-03-13 10:05:00|48310.5|48270.5|48354|48314|48355.5|48315.5|48310.5|48270.5|79
1678702200000|2023-03-13 10:10:00|48349|48309|48337.6|48297.6|48364|48324|48334|48294|17
1678702500000|2023-03-13 10:15:00|48342.6|48302.6|48333.9|48293.9|48366.8|48326.8|48327.6|48287.6|28
1678702800000|2023-03-13 10:20:00|48341.2|48301.2|48330.3|48290.3|48353.9|48313.9|48323.9|48283.9|24
1678703100000|2023-03-13 10:25:00|48323.9|48283.9|48328.8|48288.8|48343.9|48303.9|48323.9|48283.9|8
1678703400000|2023-03-13 10:30:00|48330.2|48290.2|48338.8|48298.8|48350.2|48310.2|48323.8|48283.8|42
1678703700000|2023-03-13 10:35:00|48335.2|48295.2|48411|48371|48446|48406|48332.4|48292.4|152
1678704000000|2023-03-13 10:40:00|48407.3|48367.3|48402.3|48362.3|48417.3|48377.3|48382.3|48342.3|26
1678704300000|2023-03-13 10:45:00|48393.7|48353.7|48320.9|48280.9|48397.3|48357.3|48302.2|48262.2|79
1678704600000|2023-03-13 10:50:00|48317.2|48277.2|48315.8|48275.8|48325.8|48285.8|48305.8|48265.8|19
1678704900000|2023-03-13 10:55:00|48312.2|48272.2|48330.7|48290.7|48335.8|48295.8|48300.8|48260.8|28
1678705200000|2023-03-13 11:00:00|48335.7|48295.7|48334.3|48294.3|48344.3|48304.3|48314.3|48274.3|19
1678705500000|2023-03-13 11:05:00|48330.7|48290.7|48330.6|48290.6|48350.7|48310.7|48320.7|48280.7|9
1678705800000|2023-03-13 11:10:00|48335.6|48295.6|48315.6|48275.6|48335.6|48295.6|48300.6|48260.6|18
1678706100000|2023-03-13 11:15:00|48312|48272|48280.5|48240.5|48315.6|48275.6|48280.5|48240.5|16
1678706400000|2023-03-13 11:20:00|48286.9|48246.9|48266.9|48226.9|48290.5|48250.5|48256.1|48216.1|72
1678706700000|2023-03-13 11:25:00|48263.3|48223.3|48294|48254|48300.4|48260.4|48263.3|48223.3|66
1678707000000|2023-03-13 11:30:00|48295.4|48255.4|48304|48264|48325.4|48285.4|48294|48254|18
1678707300000|2023-03-13 11:35:00|48300.4|48260.4|48293.9|48253.9|48310.4|48270.4|48288.9|48248.9|10
1678707600000|2023-03-13 11:40:00|48290.3|48250.3|48290.3|48250.3|48303.9|48263.9|48275.3|48235.3|17
1678707900000|2023-03-13 11:45:00|48283.9|48243.9|48305.2|48265.2|48310.3|48270.3|48280.3|48240.3|20
1678708200000|2023-03-13 11:50:00|48308.8|48268.8|48293.8|48253.8|48318.8|48278.8|48290.2|48250.2|35
1678708500000|2023-03-13 11:55:00|48290.2|48250.2|48246.5|48206.5|48296.6|48256.6|48240.1|48200.1|96
1678708800000|2023-03-13 12:00:00|48253.7|48213.7|48290.1|48250.1|48318.7|48278.7|48253.7|48213.7|184
1678709100000|2023-03-13 12:05:00|48293.7|48253.7|48271.4|48231.4|48315.1|48275.1|48220|48180|186
1678709400000|2023-03-13 12:10:00|48276.4|48236.4|48243.6|48203.6|48280|48240|48168.6|48128.6|214
1678709700000|2023-03-13 12:15:00|48240|48200|48257.7|48217.7|48269.1|48229.1|48219.2|48179.2|415
1678710000000|2023-03-13 12:20:00|48254.1|48214.1|48280.5|48240.5|48295.5|48255.5|48239.1|48199.1|135
1678710300000|2023-03-13 12:25:00|48285.5|48245.5|48285.4|48245.4|48304.1|48264.1|48259.1|48219.1|68
1678710600000|2023-03-13 12:30:00|48279|48239|48265.4|48225.4|48324|48284|48259|48219|81
1678710900000|2023-03-13 12:35:00|48269|48229|48233.9|48193.9|48305.4|48265.4|48228.9|48188.9|179
1678711200000|2023-03-13 12:40:00|48235.3|48195.3|48223.9|48183.9|48245.3|48205.3|48195.3|48155.3|182
1678714200000|2023-03-13 13:30:00|48205.6|48165.6|48307|48267|48330.6|48290.6|48065.6|48025.6|1578
1678714500000|2023-03-13 13:35:00|48305.6|48265.6|48101.9|48061.9|48309.1|48269.1|48101.9|48061.9|479
1678714800000|2023-03-13 13:40:00|48100.5|48060.5|48180.5|48140.5|48240.5|48200.5|48100.5|48060.5|632
1678715100000|2023-03-13 13:45:00|48171.9|48131.9|48290.4|48250.4|48361.8|48321.8|48151.9|48111.9|692
1678715400000|2023-03-13 13:50:00|48291.8|48251.8|48378.9|48338.9|48447.6|48407.6|48290.4|48250.4|545
1678715700000|2023-03-13 13:55:00|48380.3|48340.3|48398.9|48358.9|48440.3|48400.3|48311.7|48271.7|624
1678716000000|2023-03-13 14:00:00|48403.9|48363.9|48496|48456|48546|48506|48403.9|48363.9|631
1678716300000|2023-03-13 14:05:00|48499.6|48459.6|48402.4|48362.4|48517.4|48477.4|48377.4|48337.4|356
1678716600000|2023-03-13 14:10:00|48406|48366|48447.3|48407.3|48462.3|48422.3|48377.3|48337.3|278
1678716900000|2023-03-13 14:15:00|48445.9|48405.9|48315.1|48275.1|48447.3|48407.3|48315.1|48275.1|226
1678717200000|2023-03-13 14:20:00|48320.1|48280.1|48267.2|48227.2|48320.1|48280.1|48248.6|48208.6|200
1678717500000|2023-03-13 14:25:00|48268.6|48228.6|48167.2|48127.2|48268.6|48228.6|48158.6|48118.6|519
1678717800000|2023-03-13 14:30:00|48168.6|48128.6|48094.9|48054.9|48227.2|48187.2|48089.9|48049.9|592
1678718100000|2023-03-13 14:35:00|48093.5|48053.5|48115.7|48075.7|48125.7|48085.7|48038.5|47998.5|587
1678718400000|2023-03-13 14:40:00|48105.7|48065.7|48099.2|48059.2|48125.7|48085.7|48034.2|47994.2|550
1678718700000|2023-03-13 14:45:00|48095.6|48055.6|48095.6|48055.6|48129.2|48089.2|48059.2|48019.2|435
1678719000000|2023-03-13 14:50:00|48094.1|48054.1|48098.3|48058.3|48145.6|48105.6|48078.3|48038.3|484
1678719300000|2023-03-13 14:55:00|48099.7|48059.7|48185.5|48145.5|48196.9|48156.9|48088.3|48048.3|349
1678719600000|2023-03-13 15:00:00|48176.9|48136.9|48111|48071|48196.8|48156.8|48102.5|48062.5|621
1678719900000|2023-03-13 15:05:00|48107.5|48067.5|48203.2|48163.2|48208.2|48168.2|48096|48056|203
1678720200000|2023-03-13 15:10:00|48204.6|48164.6|48115.9|48075.9|48204.6|48164.6|48109.5|48069.5|261
1678720500000|2023-03-13 15:15:00|48119.5|48079.5|48130.9|48090.9|48169.5|48129.5|48109.5|48069.5|287
1678720800000|2023-03-13 15:20:00|48132.3|48092.3|48156.6|48116.6|48179.5|48139.5|48085.1|48045.1|1746
1678721100000|2023-03-13 15:25:00|48149.4|48109.4|48116.6|48076.6|48176.6|48136.6|48076.6|48036.6|485
1678721400000|2023-03-13 15:30:00|48113|48073|47987.1|47947.1|48118|48078|47960.7|47920.7|582
1678721700000|2023-03-13 15:35:00|47990.7|47950.7|47974.9|47934.9|48033.5|47993.5|47954.9|47914.9|443
1678722000000|2023-03-13 15:40:00|47973.5|47933.5|47894.8|47854.8|48013.5|47973.5|47893.3|47853.3|1301
1678722300000|2023-03-13 15:45:00|47893.3|47853.3|47862.5|47822.5|47894.7|47854.7|47825.4|47785.4|3006
1678722600000|2023-03-13 15:50:00|47866.1|47826.1|47901.1|47861.1|47916.1|47876.1|47861.1|47821.1|756
1678722900000|2023-03-13 15:55:00|47906.1|47866.1|47914.6|47874.6|47934.7|47894.7|47893.2|47853.2|440
1678723200000|2023-03-13 16:00:00|47904.6|47864.6|47938.2|47898.2|47943.2|47903.2|47887.4|47847.4|252
1678723500000|2023-03-13 16:05:00|47933.2|47893.2|47942.3|47902.3|47993.1|47953.1|47925.9|47885.9|291
1678723800000|2023-03-13 16:10:00|47940.9|47900.9|48005.9|47965.9|48007.3|47967.3|47937.3|47897.3|241
1678724100000|2023-03-13 16:15:00|48002.3|47962.3|47940.1|47900.1|48025.9|47985.9|47940.1|47900.1|366
1678724400000|2023-03-13 16:20:00|47938.7|47898.7|47920|47880|47950.1|47910.1|47908.6|47868.6|251
1678724700000|2023-03-13 16:25:00|47918.6|47878.6|47985|47945|47985|47945|47918.6|47878.6|206
1678725000000|2023-03-13 16:30:00|47988.6|47948.6|47964.9|47924.9|47990|47950|47948.6|47908.6|209
1678725300000|2023-03-13 16:35:00|47969.9|47929.9|47966.3|47926.3|48004.9|47964.9|47942.8|47902.8|148
1678725600000|2023-03-13 16:40:00|47969.9|47929.9|48018.4|47978.4|48029.9|47989.9|47961.3|47921.3|133
1678725900000|2023-03-13 16:45:00|48014.8|47974.8|48022.6|47982.6|48039.8|47999.8|47991.2|47951.2|354
1678726200000|2023-03-13 16:50:00|48024.1|47984.1|47989|47949|48031.2|47991.2|47987.6|47947.6|584
1678726500000|2023-03-13 16:55:00|47992.6|47952.6|47982.5|47942.5|47999.8|47959.8|47941.8|47901.8|274
1678726800000|2023-03-13 17:00:00|47979|47939|47940.3|47900.3|47996.8|47956.8|47940.3|47900.3|103
1678727100000|2023-03-13 17:05:00|47941.7|47901.7|47991|47951|47992.5|47952.5|47925.3|47885.3|299
1678727400000|2023-03-13 17:10:00|47987.4|47947.4|47920.2|47880.2|47992.4|47952.4|47916.7|47876.7|164
1678727700000|2023-03-13 17:15:00|47916.7|47876.7|47893.8|47853.8|47935.2|47895.2|47886.6|47846.6|249
1678728000000|2023-03-13 17:20:00|47886.6|47846.6|47866.6|47826.6|47896.6|47856.6|47865.2|47825.2|300
1678728300000|2023-03-13 17:25:00|47880.9|47840.9|47865.1|47825.1|47903.7|47863.7|47855.1|47815.1|400
1678728600000|2023-03-13 17:30:00|47861.5|47821.5|47856.5|47816.5|47875.1|47835.1|47855.1|47815.1|182
1678728900000|2023-03-13 17:35:00|47855.1|47815.1|47826.4|47786.4|47866.5|47826.5|47813.6|47773.6|590
1678729200000|2023-03-13 17:40:00|47821.4|47781.4|47843.5|47803.5|47860|47820|47816.4|47776.4|545
1678729500000|2023-03-13 17:45:00|47840|47800|47827.8|47787.8|47853.5|47813.5|47817.8|47777.8|601
1678729800000|2023-03-13 17:50:00|47826.3|47786.3|47769.1|47729.1|47846.3|47806.3|47769.1|47729.1|923
1678730100000|2023-03-13 17:55:00|47772.7|47732.7|47786.2|47746.2|47836.3|47796.3|47769.1|47729.1|721
1678730400000|2023-03-13 18:00:00|47781.2|47741.2|47819.8|47779.8|47838.4|47798.4|47777.7|47737.7|646
1678730700000|2023-03-13 18:05:00|47824.8|47784.8|47776.2|47736.2|47824.8|47784.8|47736.2|47696.2|855
1678731000000|2023-03-13 18:10:00|47767.6|47727.6|47709|47669|47767.6|47727.6|47690.4|47650.4|1840
1678731300000|2023-03-13 18:15:00|47699|47659|47707.5|47667.5|47747.5|47707.5|47699|47659|1362
1678665600000|2023-03-13 00:00:00|48729.8|48689.8|48459.8|48419.8|48739.9|48699.9|48451.1|48411.1|269
1678665900000|2023-03-13 00:05:00|48463.4|48423.4|48422.4|48382.4|48479.8|48439.8|48377.5|48337.5|218
1678666200000|2023-03-13 00:10:00|48423.8|48383.8|48511|48471|48536|48496|48423.8|48383.8|85
1678666500000|2023-03-13 00:15:00|48512.4|48472.4|48538.7|48498.7|48543.7|48503.7|48512.4|48472.4|23
1678666800000|2023-03-13 00:20:00|48542.3|48502.3|48523.7|48483.7|48557.3|48517.3|48482.3|48442.3|101
1678667100000|2023-03-13 00:25:00|48527.3|48487.3|48538.6|48498.6|48543.6|48503.6|48503.6|48463.6|17
1678667400000|2023-03-13 00:30:00|48543.6|48503.6|48523.5|48483.5|48557.2|48517.2|48523.5|48483.5|40
1678667700000|2023-03-13 00:35:00|48522.2|48482.2|48493.5|48453.5|48542.2|48502.2|48492.1|48452.1|32
1678668000000|2023-03-13 00:40:00|48489.9|48449.9|48441.2|48401.2|48513.5|48473.5|48441.2|48401.2|78
1678668300000|2023-03-13 00:45:00|48444.8|48404.8|48424.8|48384.8|48449.8|48409.8|48419.8|48379.8|67
1678668600000|2023-03-13 00:50:00|48423.4|48383.4|48463.3|48423.3|48463.3|48423.3|48418.4|48378.4|28
1678668900000|2023-03-13 00:55:00|48467|48427|48419.7|48379.7|48488.3|48448.3|48419.7|48379.7|111
1678669200000|2023-03-13 01:00:00|48429.7|48389.7|48469.6|48429.6|48484.6|48444.6|48424.6|48384.6|60
1678669500000|2023-03-13 01:05:00|48473.2|48433.2|48454.6|48414.6|48478.2|48438.2|48429.6|48389.6|6
1678669800000|2023-03-13 01:10:00|48454.5|48414.5|48469.5|48429.5|48470.9|48430.9|48435.9|48395.9|10
1678670100000|2023-03-13 01:15:00|48468.1|48428.1|48440.8|48400.8|48470.9|48430.9|48440.8|48400.8|15
1678670400000|2023-03-13 01:20:00|48439.4|48399.4|48444.4|48404.4|48450.8|48410.8|48434.4|48394.4|26
1678670700000|2023-03-13 01:25:00|48448|48408|48479.3|48439.3|48479.4|48439.4|48444.4|48404.4|14
1678671000000|2023-03-13 01:30:00|48484.3|48444.3|48469.3|48429.3|48489.3|48449.3|48459.3|48419.3|13
1678671300000|2023-03-13 01:35:00|48472.9|48432.9|48454.2|48414.2|48479.3|48439.3|48444.3|48404.3|15
1678671600000|2023-03-13 01:40:00|48459.2|48419.2|48469.2|48429.2|48487.8|48447.8|48457.9|48417.9|14
1678671900000|2023-03-13 01:45:00|48465.6|48425.6|48459.1|48419.1|48469.2|48429.2|48455.5|48415.5|9
1678672200000|2023-03-13 01:50:00|48455.5|48415.5|48430.5|48390.5|48455.5|48415.5|48419.1|48379.1|27
1678672500000|2023-03-13 01:55:00|48429.1|48389.1|48409|48369|48439.1|48399.1|48394|48354|24
1678672800000|2023-03-13 02:00:00|48407.7|48367.7|48365.4|48325.4|48409|48369|48364|48324|19
1678673100000|2023-03-13 02:05:00|48369|48329|48323.9|48283.9|48370.4|48330.4|48291.7|48251.7|84
1678673400000|2023-03-13 02:10:00|48325.3|48285.3|48303.9|48263.9|48325.3|48285.3|48273.9|48233.9|125
1678673700000|2023-03-13 02:15:00|48302.5|48262.5|48323.8|48283.8|48328.8|48288.8|48292.5|48252.5|13
1678674000000|2023-03-13 02:20:00|48320.2|48280.2|48358.8|48318.8|48367.4|48327.4|48318.8|48278.8|14
1678674300000|2023-03-13 02:25:00|48366.1|48326.1|48343.7|48303.7|48368.8|48328.8|48343.7|48303.7|45
1678674600000|2023-03-13 02:30:00|48348.7|48308.7|48422.3|48382.3|48428.7|48388.7|48345.1|48305.1|39
1678674900000|2023-03-13 02:35:00|48427.3|48387.3|48425|48385|48443.7|48403.7|48417.3|48377.3|30
1678675200000|2023-03-13 02:40:00|48423.6|48383.6|48454.9|48414.9|48465|48425|48403.6|48363.6|89
1678675500000|2023-03-13 02:45:00|48449.9|48409.9|48438.5|48398.5|48454.9|48414.9|48426.3|48386.3|3
1678675800000|2023-03-13 02:50:00|48434.9|48394.9|48443.5|48403.5|48454.9|48414.9|48434.9|48394.9|4
1678676100000|2023-03-13 02:55:00|48444.8|48404.8|48449.8|48409.8|48449.8|48409.8|48438.5|48398.5|16
1678676400000|2023-03-13 03:00:00|48448.4|48408.4|48484.7|48444.7|48489.8|48449.8|48448.4|48408.4|53
1678676700000|2023-03-13 03:05:00|48479.7|48439.7|48493.3|48453.3|48494.7|48454.7|48468.3|48428.3|6
1678677000000|2023-03-13 03:10:00|48494.7|48454.7|48493.3|48453.3|48518.3|48478.3|48493.3|48453.3|18
1678677300000|2023-03-13 03:15:00|48488.3|48448.3|48508.2|48468.2|48509.6|48469.6|48484.6|48444.6|7
1678677600000|2023-03-13 03:20:00|48509.6|48469.6|48509.5|48469.5|48514.6|48474.6|48499.6|48459.6|9
1678677900000|2023-03-13 03:25:00|48508.2|48468.2|48504.5|48464.5|48516.8|48476.8|48479.5|48439.5|16
1678678200000|2023-03-13 03:30:00|48508.1|48468.1|48489.4|48449.4|48508.1|48468.1|48478.1|48438.1|6
1678678500000|2023-03-13 03:35:00|48488.1|48448.1|48519.4|48479.4|48523|48483|48479.4|48439.4|57
1678678800000|2023-03-13 03:40:00|48518|48478|48519.3|48479.3|48526.6|48486.6|48518|48478|38
1678679100000|2023-03-13 03:45:00|48522.1|48482.1|48519.3|48479.3|48534.3|48494.3|48517.9|48477.9|16
1678679400000|2023-03-13 03:50:00|48522.9|48482.9|48509.2|48469.2|48529.3|48489.3|48509.2|48469.2|7
1678679700000|2023-03-13 03:55:00|48507.9|48467.9|48494.2|48454.2|48507.9|48467.9|48487.8|48447.8|5
1678680000000|2023-03-13 04:00:00|48492.8|48452.8|48494.1|48454.1|48494.2|48454.2|48487.8|48447.8|2
1678680300000|2023-03-13 04:05:00|48492.8|48452.8|48489.1|48449.1|48492.8|48452.8|48484.1|48444.1|0
1678680600000|2023-03-13 04:10:00|48487.7|48447.7|48489|48449|48497.7|48457.7|48484.1|48444.1|15
1678680900000|2023-03-13 04:15:00|48492.7|48452.7|48477.6|48437.6|48492.7|48452.7|48457.7|48417.7|5
1678681200000|2023-03-13 04:20:00|48479|48439|48477.6|48437.6|48479|48439|48476.2|48436.2|0
1678681500000|2023-03-13 04:25:00|48478.9|48438.9|48487.5|48447.5|48492.5|48452.5|48468.9|48428.9|3
1678681800000|2023-03-13 04:30:00|48483.9|48443.9|48477.5|48437.5|48486.1|48446.1|48473.9|48433.9|2
1678682100000|2023-03-13 04:35:00|48478.8|48438.8|48477.4|48437.4|48478.8|48438.8|48477.4|48437.4|0
1678682400000|2023-03-13 04:40:00|48478.8|48438.8|48467.4|48427.4|48478.8|48438.8|48462.4|48422.4|4
1678682700000|2023-03-13 04:45:00|48462.4|48422.4|48467.3|48427.3|48473.7|48433.7|48462.4|48422.4|4
1678683000000|2023-03-13 04:50:00|48468.7|48428.7|48458.6|48418.6|48473.7|48433.7|48458.6|48418.6|15
1678683300000|2023-03-13 04:55:00|48453.6|48413.6|48458.6|48418.6|48458.6|48418.6|48448.6|48408.6|12
1678683600000|2023-03-13 05:00:00|48453.6|48413.6|48458.5|48418.5|48458.6|48418.6|48445.8|48405.8|1
1678683900000|2023-03-13 05:05:00|48457.1|48417.1|48467.1|48427.1|48468.5|48428.5|48453.5|48413.5|5
1678684200000|2023-03-13 05:10:00|48473.5|48433.5|48487.1|48447.1|48487.1|48447.1|48472.1|48432.1|3
1678684500000|2023-03-13 05:15:00|48482.1|48442.1|48538.4|48498.4|48538.4|48498.4|48482.1|48442.1|111
1678684800000|2023-03-13 05:20:00|48542|48502|48543.3|48503.3|48553.4|48513.4|48538.3|48498.3|25
1678685100000|2023-03-13 05:25:00|48538.3|48498.3|48538.3|48498.3|48543.3|48503.3|48533.3|48493.3|5
1678685400000|2023-03-13 05:30:00|48543.3|48503.3|48548.2|48508.2|48558.3|48518.3|48518.3|48478.3|35
1678685700000|2023-03-13 05:35:00|48553.2|48513.2|48528.2|48488.2|48553.2|48513.2|48518.2|48478.2|6
1678686000000|2023-03-13 05:40:00|48536.8|48496.8|48548.1|48508.1|48548.1|48508.1|48526.8|48486.8|8
1678686300000|2023-03-13 05:45:00|48546.7|48506.7|48528.1|48488.1|48548.1|48508.1|48528.1|48488.1|18
1678686600000|2023-03-13 05:50:00|48536.7|48496.7|48528|48488|48543.1|48503.1|48519.4|48479.4|2
1678686900000|2023-03-13 05:55:00|48535.3|48495.3|48541.6|48501.6|48548|48508|48528|48488|4
1678687200000|2023-03-13 06:00:00|48538|48498|48556.5|48516.5|48571.6|48531.6|48536.6|48496.6|32
1678687500000|2023-03-13 06:05:00|48557.9|48517.9|48562.9|48522.9|48577.9|48537.9|48556.5|48516.5|41
1678687800000|2023-03-13 06:10:00|48559.3|48519.3|48577.8|48537.8|48577.8|48537.8|48557.9|48517.9|13
1678688100000|2023-03-13 06:15:00|48576.4|48536.4|48561.4|48521.4|48577.8|48537.8|48557.8|48517.8|0
1678688400000|2023-03-13 06:20:00|48562.8|48522.8|48552.7|48512.7|48577.8|48537.8|48547.7|48507.7|3
1678688700000|2023-03-13 06:25:00|48551.3|48511.3|48562.7|48522.7|48562.7|48522.7|48547.7|48507.7|2
1678689000000|2023-03-13 06:30:00|48561.3|48521.3|48556.2|48516.2|48564.9|48524.9|48547.6|48507.6|10
1678689300000|2023-03-13 06:35:00|48557.6|48517.6|48552.6|48512.6|48571.2|48531.2|48551.2|48511.2|10
1678689600000|2023-03-13 06:40:00|48556.2|48516.2|48566.1|48526.1|48572.5|48532.5|48552.5|48512.5|14
1678689900000|2023-03-13 06:45:00|48562.5|48522.5|48567.5|48527.5|48571.1|48531.1|48558.9|48518.9|4
1678690200000|2023-03-13 06:50:00|48566.1|48526.1|48587.4|48547.4|48596.1|48556.1|48551.1|48511.1|30
1678690500000|2023-03-13 06:55:00|48582.4|48542.4|48547.4|48507.4|48587.4|48547.4|48542.4|48502.4|11
1678690800000|2023-03-13 07:00:00|48557.4|48517.4|48517.3|48477.3|48557.4|48517.4|48517.3|48477.3|12
1678691100000|2023-03-13 07:05:00|48525.9|48485.9|48540.9|48500.9|48540.9|48500.9|48520.9|48480.9|17
1678691400000|2023-03-13 07:10:00|48537.3|48497.3|48530.8|48490.8|48544.5|48504.5|48530.8|48490.8|15
1678691700000|2023-03-13 07:15:00|48532.2|48492.2|48545.8|48505.8|48547.2|48507.2|48520.8|48480.8|11
1678692000000|2023-03-13 07:20:00|48542.2|48502.2|48482.1|48442.1|48555.8|48515.8|48478.5|48438.5|53
1678692300000|2023-03-13 07:25:00|48480.7|48440.7|48472.1|48432.1|48482.1|48442.1|48472.1|48432.1|8
1678692600000|2023-03-13 07:30:00|48470.7|48430.7|48490.6|48450.6|48497|48457|48470.7|48430.7|7
1678692900000|2023-03-13 07:35:00|48492|48452|48472|48432|48492|48452|48447|48407|18
1678693200000|2023-03-13 07:40:00|48470.6|48430.6|48475.5|48435.5|48490.6|48450.6|48470.5|48430.5|2
1678693500000|2023-03-13 07:45:00|48476.9|48436.9|48450.5|48410.5|48486.9|48446.9|48450.5|48410.5|8
1678693800000|2023-03-13 07:50:00|48446.9|48406.9|48440.4|48400.4|48461.8|48421.8|48440.4|48400.4|13
1678694100000|2023-03-13 07:55:00|48445.4|48405.4|48445.4|48405.4|48480.4|48440.4|48444|48404|20
1678694400000|2023-03-13 08:00:00|48440.4|48400.4|48401.7|48361.7|48440.4|48400.4|48375.3|48335.3|51
1678694700000|2023-03-13 08:05:00|48395.3|48355.3|48453|48413|48455.3|48415.3|48391.7|48351.7|26
1678695000000|2023-03-13 08:10:00|48451.7|48411.7|48490.2|48450.2|48496.6|48456.6|48446.7|48406.7|45
1678695300000|2023-03-13 08:15:00|48491.6|48451.6|48476.6|48436.6|48501.6|48461.6|48466.6|48426.6|14
1678695600000|2023-03-13 08:20:00|48475.2|48435.2|48480.1|48440.1|48513.7|48473.7|48470.2|48430.2|20
1678695900000|2023-03-13 08:25:00|48476.5|48436.5|48441.5|48401.5|48485.1|48445.1|48431.5|48391.5|11
1678696200000|2023-03-13 08:30:00|48446.5|48406.5|48441.4|48401.4|48466.4|48426.4|48431.4|48391.4|35
1678696500000|2023-03-13 08:35:00|48436.4|48396.4|48466.4|48426.4|48490|48450|48436.4|48396.4|64
1678696800000|2023-03-13 08:40:00|48465|48425|48436.3|48396.3|48470|48430|48424.9|48384.9|11
1678697100000|2023-03-13 08:45:00|48424.9|48384.9|48444.9|48404.9|48446.3|48406.3|48416.3|48376.3|31
1678697400000|2023-03-13 08:50:00|48448.5|48408.5|48434.8|48394.8|48456.2|48416.2|48428.4|48388.4|11
1678697700000|2023-03-13 08:55:00|48444.8|48404.8|48439.8|48399.8|48456.2|48416.2|48429.8|48389.8|16
1678698000000|2023-03-13 09:00:00|48438.4|48398.4|48441.1|48401.1|48441.1|48401.1|48399.7|48359.7|69
1678698300000|2023-03-13 09:05:00|48434.7|48394.7|48358.3|48318.3|48436.1|48396.1|48348.3|48308.3|60
1678698600000|2023-03-13 09:10:00|48348.3|48308.3|48419.6|48379.6|48419.6|48379.6|48344.6|48304.6|41
1678698900000|2023-03-13 09:15:00|48418.2|48378.2|48469.6|48429.6|48489.6|48449.6|48404.6|48364.6|80
1678699200000|2023-03-13 09:20:00|48464.6|48424.6|48385.9|48345.9|48465.9|48425.9|48375.9|48335.9|46
1678699500000|2023-03-13 09:25:00|48380.9|48340.9|48348.1|48308.1|48395.9|48355.9|48335.9|48295.9|109
1678699800000|2023-03-13 09:30:00|48344.5|48304.5|48341.6|48301.6|48353|48313|48313.1|48273.1|63
1678700100000|2023-03-13 09:35:00|48338|48298|48290.7|48250.7|48343|48303|48285.7|48245.7|104
1678700400000|2023-03-13 09:40:00|48292.1|48252.1|48250.7|48210.7|48292.1|48252.1|48217.1|48177.1|287
1678700700000|2023-03-13 09:45:00|48257.9|48217.9|48284.3|48244.3|48295.7|48255.7|48244.3|48204.3|68
1678701000000|2023-03-13 09:50:00|48287.9|48247.9|48299.2|48259.2|48315.6|48275.6|48275.6|48235.6|102
1678701300000|2023-03-13 09:55:00|48300.6|48260.6|48304.2|48264.2|48319.2|48279.2|48289.2|48249.2|40
1678701600000|2023-03-13 10:00:00|48304.1|48264.1|48314.1|48274.1|48314.1|48274.1|48267.7|48227.7|36
1678701900000|2023-03-13 10:05:00|48310.5|48270.5|48354|48314|48355.5|48315.5|48310.5|48270.5|79
1678702200000|2023-03-13 10:10:00|48349|48309|48337.6|48297.6|48364|48324|48334|48294|17
1678702500000|2023-03-13 10:15:00|48342.6|48302.6|48333.9|48293.9|48366.8|48326.8|48327.6|48287.6|28
1678702800000|2023-03-13 10:20:00|48341.2|48301.2|48330.3|48290.3|48353.9|48313.9|48323.9|48283.9|24
1678703100000|2023-03-13 10:25:00|48323.9|48283.9|48328.8|48288.8|48343.9|48303.9|48323.9|48283.9|8
1678703400000|2023-03-13 10:30:00|48330.2|48290.2|48338.8|48298.8|48350.2|48310.2|48323.8|48283.8|42
1678703700000|2023-03-13 10:35:00|48335.2|48295.2|48411|48371|48446|48406|48332.4|48292.4|152
1678704000000|2023-03-13 10:40:00|48407.3|48367.3|48402.3|48362.3|48417.3|48377.3|48382.3|48342.3|26
1678704300000|2023-03-13 10:45:00|48393.7|48353.7|48320.9|48280.9|48397.3|48357.3|48302.2|48262.2|79
1678704600000|2023-03-13 10:50:00|48317.2|48277.2|48315.8|48275.8|48325.8|48285.8|48305.8|48265.8|19
1678704900000|2023-03-13 10:55:00|48312.2|48272.2|48330.7|48290.7|48335.8|48295.8|48300.8|48260.8|28
1678705200000|2023-03-13 11:00:00|48335.7|48295.7|48334.3|48294.3|48344.3|48304.3|48314.3|48274.3|19
1678705500000|2023-03-13 11:05:00|48330.7|48290.7|48330.6|48290.6|48350.7|48310.7|48320.7|48280.7|9
1678705800000|2023-03-13 11:10:00|48335.6|48295.6|48315.6|48275.6|48335.6|48295.6|48300.6|48260.6|18
1678706100000|2023-03-13 11:15:00|48312|48272|48280.5|48240.5|48315.6|48275.6|48280.5|48240.5|16
1678706400000|2023-03-13 11:20:00|48286.9|48246.9|48266.9|48226.9|48290.5|48250.5|48256.1|48216.1|72
1678706700000|2023-03-13 11:25:00|48263.3|48223.3|48294|48254|48300.4|48260.4|48263.3|48223.3|66
1678707000000|2023-03-13 11:30:00|48295.4|48255.4|48304|48264|48325.4|48285.4|48294|48254|18
1678707300000|2023-03-13 11:35:00|48300.4|48260.4|48293.9|48253.9|48310.4|48270.4|48288.9|48248.9|10
1678707600000|2023-03-13 11:40:00|48290.3|48250.3|48290.3|48250.3|48303.9|48263.9|48275.3|48235.3|17
1678707900000|2023-03-13 11:45:00|48283.9|48243.9|48305.2|48265.2|48310.3|48270.3|48280.3|48240.3|20
1678708200000|2023-03-13 11:50:00|48308.8|48268.8|48293.8|48253.8|48318.8|48278.8|48290.2|48250.2|35
1678708500000|2023-03-13 11:55:00|48290.2|48250.2|48246.5|48206.5|48296.6|48256.6|48240.1|48200.1|96
1678708800000|2023-03-13 12:00:00|48253.7|48213.7|48290.1|48250.1|48318.7|48278.7|48253.7|48213.7|184
1678709100000|2023-03-13 12:05:00|48293.7|48253.7|48271.4|48231.4|48315.1|48275.1|48220|48180|186
1678709400000|2023-03-13 12:10:00|48276.4|48236.4|48243.6|48203.6|48280|48240|48168.6|48128.6|214
1678709700000|2023-03-13 12:15:00|48240|48200|48257.7|48217.7|48269.1|48229.1|48219.2|48179.2|415
1678710000000|2023-03-13 12:20:00|48254.1|48214.1|48280.5|48240.5|48295.5|48255.5|48239.1|48199.1|135
1678710300000|2023-03-13 12:25:00|48285.5|48245.5|48285.4|48245.4|48304.1|48264.1|48259.1|48219.1|68
1678710600000|2023-03-13 12:30:00|48279|48239|48265.4|48225.4|48324|48284|48259|48219|81
1678710900000|2023-03-13 12:35:00|48269|48229|48233.9|48193.9|48305.4|48265.4|48228.9|48188.9|179
1678711200000|2023-03-13 12:40:00|48235.3|48195.3|48223.9|48183.9|48245.3|48205.3|48195.3|48155.3|182
1678714200000|2023-03-13 13:30:00|48205.6|48165.6|48307|48267|48330.6|48290.6|48065.6|48025.6|1578
1678714500000|2023-03-13 13:35:00|48305.6|48265.6|48101.9|48061.9|48309.1|48269.1|48101.9|48061.9|479
1678714800000|2023-03-13 13:40:00|48100.5|48060.5|48180.5|48140.5|48240.5|48200.5|48100.5|48060.5|632
1678715100000|2023-03-13 13:45:00|48171.9|48131.9|48290.4|48250.4|48361.8|48321.8|48151.9|48111.9|692
1678715400000|2023-03-13 13:50:00|48291.8|48251.8|48378.9|48338.9|48447.6|48407.6|48290.4|48250.4|545
1678715700000|2023-03-13 13:55:00|48380.3|48340.3|48398.9|48358.9|48440.3|48400.3|48311.7|48271.7|624
1678716000000|2023-03-13 14:00:00|48403.9|48363.9|48496|48456|48546|48506|48403.9|48363.9|631
1678716300000|2023-03-13 14:05:00|48499.6|48459.6|48402.4|48362.4|48517.4|48477.4|48377.4|48337.4|356
1678716600000|2023-03-13 14:10:00|48406|48366|48447.3|48407.3|48462.3|48422.3|48377.3|48337.3|278
1678716900000|2023-03-13 14:15:00|48445.9|48405.9|48315.1|48275.1|48447.3|48407.3|48315.1|48275.1|226
1678717200000|2023-03-13 14:20:00|48320.1|48280.1|48267.2|48227.2|48320.1|48280.1|48248.6|48208.6|200
1678717500000|2023-03-13 14:25:00|48268.6|48228.6|48167.2|48127.2|48268.6|48228.6|48158.6|48118.6|519
1678717800000|2023-03-13 14:30:00|48168.6|48128.6|48094.9|48054.9|48227.2|48187.2|48089.9|48049.9|592
1678718100000|2023-03-13 14:35:00|48093.5|48053.5|48115.7|48075.7|48125.7|48085.7|48038.5|47998.5|587
1678718400000|2023-03-13 14:40:00|48105.7|48065.7|48099.2|48059.2|48125.7|48085.7|48034.2|47994.2|550
1678718700000|2023-03-13 14:45:00|48095.6|48055.6|48095.6|48055.6|48129.2|48089.2|48059.2|48019.2|435
1678719000000|2023-03-13 14:50:00|48094.1|48054.1|48098.3|48058.3|48145.6|48105.6|48078.3|48038.3|484
1678719300000|2023-03-13 14:55:00|48099.7|48059.7|48185.5|48145.5|48196.9|48156.9|48088.3|48048.3|349
1678719600000|2023-03-13 15:00:00|48176.9|48136.9|48111|48071|48196.8|48156.8|48102.5|48062.5|621
1678719900000|2023-03-13 15:05:00|48107.5|48067.5|48203.2|48163.2|48208.2|48168.2|48096|48056|203
1678720200000|2023-03-13 15:10:00|48204.6|48164.6|48115.9|48075.9|48204.6|48164.6|48109.5|48069.5|261
1678720500000|2023-03-13 15:15:00|48119.5|48079.5|48130.9|48090.9|48169.5|48129.5|48109.5|48069.5|287
1678720800000|2023-03-13 15:20:00|48132.3|48092.3|48156.6|48116.6|48179.5|48139.5|48085.1|48045.1|1746
1678721100000|2023-03-13 15:25:00|48149.4|48109.4|48116.6|48076.6|48176.6|48136.6|48076.6|48036.6|485
1678721400000|2023-03-13 15:30:00|48113|48073|47987.1|47947.1|48118|48078|47960.7|47920.7|582
1678721700000|2023-03-13 15:35:00|47990.7|47950.7|47974.9|47934.9|48033.5|47993.5|47954.9|47914.9|443
1678722000000|2023-03-13 15:40:00|47973.5|47933.5|47894.8|47854.8|48013.5|47973.5|47893.3|47853.3|1301
1678722300000|2023-03-13 15:45:00|47893.3|47853.3|47862.5|47822.5|47894.7|47854.7|47825.4|47785.4|3006
1678722600000|2023-03-13 15:50:00|47866.1|47826.1|47901.1|47861.1|47916.1|47876.1|47861.1|47821.1|756
1678722900000|2023-03-13 15:55:00|47906.1|47866.1|47914.6|47874.6|47934.7|47894.7|47893.2|47853.2|440
1678723200000|2023-03-13 16:00:00|47904.6|47864.6|47938.2|47898.2|47943.2|47903.2|47887.4|47847.4|252
1678723500000|2023-03-13 16:05:00|47933.2|47893.2|47942.3|47902.3|47993.1|47953.1|47925.9|47885.9|291
1678723800000|2023-03-13 16:10:00|47940.9|47900.9|48005.9|47965.9|48007.3|47967.3|47937.3|47897.3|241
1678724100000|2023-03-13 16:15:00|48002.3|47962.3|47940.1|47900.1|48025.9|47985.9|47940.1|47900.1|366
1678724400000|2023-03-13 16:20:00|47938.7|47898.7|47920|47880|47950.1|47910.1|47908.6|47868.6|251
1678724700000|2023-03-13 16:25:00|47918.6|47878.6|47985|47945|47985|47945|47918.6|47878.6|206
1678725000000|2023-03-13 16:30:00|47988.6|47948.6|47964.9|47924.9|47990|47950|47948.6|47908.6|209
1678725300000|2023-03-13 16:35:00|47969.9|47929.9|47966.3|47926.3|48004.9|47964.9|47942.8|47902.8|148
1678725600000|2023-03-13 16:40:00|47969.9|47929.9|48018.4|47978.4|48029.9|47989.9|47961.3|47921.3|133
1678725900000|2023-03-13 16:45:00|48014.8|47974.8|48022.6|47982.6|48039.8|47999.8|47991.2|47951.2|354
1678726200000|2023-03-13 16:50:00|48024.1|47984.1|47989|47949|48031.2|47991.2|47987.6|47947.6|584
1678726500000|2023-03-13 16:55:00|47992.6|47952.6|47982.5|47942.5|47999.8|47959.8|47941.8|47901.8|274
1678726800000|2023-03-13 17:00:00|47979|47939|47940.3|47900.3|47996.8|47956.8|47940.3|47900.3|103
1678727100000|2023-03-13 17:05:00|47941.7|47901.7|47991|47951|47992.5|47952.5|47925.3|47885.3|299
1678727400000|2023-03-13 17:10:00|47987.4|47947.4|47920.2|47880.2|47992.4|47952.4|47916.7|47876.7|164
1678727700000|2023-03-13 17:15:00|47916.7|47876.7|47893.8|47853.8|47935.2|47895.2|47886.6|47846.6|249
1678728000000|2023-03-13 17:20:00|47886.6|47846.6|47866.6|47826.6|47896.6|47856.6|47865.2|47825.2|300
1678728300000|2023-03-13 17:25:00|47880.9|47840.9|47865.1|47825.1|47903.7|47863.7|47855.1|47815.1|400
1678728600000|2023-03-13 17:30:00|47861.5|47821.5|47856.5|47816.5|47875.1|47835.1|47855.1|47815.1|182
1678728900000|2023-03-13 17:35:00|47855.1|47815.1|47826.4|47786.4|47866.5|47826.5|47813.6|47773.6|590
1678729200000|2023-03-13 17:40:00|47821.4|47781.4|47843.5|47803.5|47860|47820|47816.4|47776.4|545
1678729500000|2023-03-13 17:45:00|47840|47800|47827.8|47787.8|47853.5|47813.5|47817.8|47777.8|601
1678729800000|2023-03-13 17:50:00|47826.3|47786.3|47769.1|47729.1|47846.3|47806.3|47769.1|47729.1|923
1678730100000|2023-03-13 17:55:00|47772.7|47732.7|47786.2|47746.2|47836.3|47796.3|47769.1|47729.1|721
1678730400000|2023-03-13 18:00:00|47781.2|47741.2|47819.8|47779.8|47838.4|47798.4|47777.7|47737.7|646
1678730700000|2023-03-13 18:05:00|47824.8|47784.8|47776.2|47736.2|47824.8|47784.8|47736.2|47696.2|855
1678731000000|2023-03-13 18:10:00|47767.6|47727.6|47709|47669|47767.6|47727.6|47690.4|47650.4|1840
1678731300000|2023-03-13 18:15:00|47699|47659|47707.5|47667.5|47747.5|47707.5|47699|47659|1362
1678752000000|2023-03-14 00:00:00|47720.9|47680.9|47642.3|47602.3|47735.9|47695.9|47600.2|47560.2|189
1678752300000|2023-03-14 00:05:00|47650.8|47610.8|47686.5|47646.5|47686.5|47646.5|47633.7|47593.7|35
1678752600000|2023-03-14 00:10:00|47681.5|47641.5|47646.5|47606.5|47686.5|47646.5|47646.5|47606.5|34
1678752900000|2023-03-14 00:15:00|47657.9|47617.9|47662.9|47622.9|47682.9|47642.9|47652.9|47612.9|19
1678753200000|2023-03-14 00:20:00|47661.5|47621.5|47646.4|47606.4|47661.5|47621.5|47637.9|47597.9|37
1678753500000|2023-03-14 00:25:00|47637.9|47597.9|47597.8|47557.8|47649.3|47609.3|47582.8|47542.8|123
1678753800000|2023-03-14 00:30:00|47599.3|47559.3|47596.3|47556.3|47606.4|47566.4|47582.8|47542.8|22
1678754100000|2023-03-14 00:35:00|47597.8|47557.8|47586.3|47546.3|47602.8|47562.8|47582.7|47542.7|21
1678754400000|2023-03-14 00:40:00|47589.8|47549.8|47607.7|47567.7|47621.2|47581.2|47589.8|47549.8|25
1678754700000|2023-03-14 00:45:00|47611.2|47571.2|47637.6|47597.6|47637.6|47597.6|47607.7|47567.7|6
1678755000000|2023-03-14 00:50:00|47634.1|47594.1|47636.2|47596.2|47666.2|47626.2|47617.6|47577.6|76
1678755300000|2023-03-14 00:55:00|47632.6|47592.6|47702.6|47662.6|47704|47664|47632.6|47592.6|86
1678755600000|2023-03-14 01:00:00|47699|47659|47661.1|47621.1|47732.6|47692.6|47624|47584|91
1678755900000|2023-03-14 01:05:00|47657.5|47617.5|47653.1|47613.1|47664.6|47624.6|47629.6|47589.6|35
1678756200000|2023-03-14 01:10:00|47644.6|47604.6|47638.1|47598.1|47664.6|47624.6|47634.6|47594.6|7
1678756500000|2023-03-14 01:15:00|47631|47591|47634.5|47594.5|47659.5|47619.5|47619.5|47579.5|27
1678756800000|2023-03-14 01:20:00|47635.9|47595.9|47633|47593|47659.5|47619.5|47628|47588|14
1678757100000|2023-03-14 01:25:00|47634.4|47594.4|47665.1|47625.1|47671.5|47631.5|47628|47588|23
1678757400000|2023-03-14 01:30:00|47660.1|47620.1|47703.6|47663.6|47708.6|47668.6|47640.1|47600.1|51
1678757700000|2023-03-14 01:35:00|47697.1|47657.1|47713.5|47673.5|47725|47685|47685|47645|10
1678758000000|2023-03-14 01:40:00|47715|47675|47683.5|47643.5|47725|47685|47683.5|47643.5|54
1678758300000|2023-03-14 01:45:00|47688.5|47648.5|47703.4|47663.4|47704.9|47664.9|47679.9|47639.9|6
1678758600000|2023-03-14 01:50:00|47704.9|47664.9|47663.4|47623.4|47718.4|47678.4|47663.4|47623.4|25
1678758900000|2023-03-14 01:55:00|47664.8|47624.8|47689.8|47649.8|47689.8|47649.8|47663.4|47623.4|29
1678759200000|2023-03-14 02:00:00|47693.3|47653.3|47706.2|47666.2|47706.2|47666.2|47674.8|47634.8|16
1678759500000|2023-03-14 02:05:00|47696.2|47656.2|47672.6|47632.6|47702.6|47662.6|47666.2|47626.2|19
1678759800000|2023-03-14 02:10:00|47671.1|47631.1|47636.1|47596.1|47691.1|47651.1|47636.1|47596.1|86
1678760100000|2023-03-14 02:15:00|47627.6|47587.6|47624.6|47584.6|47632.6|47592.6|47624.6|47584.6|8
1678760400000|2023-03-14 02:20:00|47626.1|47586.1|47586|47546|47632.5|47592.5|47569.6|47529.6|42
1678760700000|2023-03-14 02:25:00|47591|47551|47589.5|47549.5|47611.7|47571.7|47586|47546|16
1678761000000|2023-03-14 02:30:00|47591|47551|47609.5|47569.5|47619.5|47579.5|47589.5|47549.5|12
1678761300000|2023-03-14 02:35:00|47604.5|47564.5|47619.4|47579.4|47619.4|47579.4|47595.9|47555.9|20
1678761600000|2023-03-14 02:40:00|47620.9|47580.9|47619.4|47579.4|47639.4|47599.4|47595.8|47555.8|9
1678761900000|2023-03-14 02:45:00|47620.8|47580.8|47574.3|47534.3|47624.4|47584.4|47574.3|47534.3|21
1678762200000|2023-03-14 02:50:00|47575.8|47535.8|47565.8|47525.8|47580.8|47540.8|47560.8|47520.8|12
1678762500000|2023-03-14 02:55:00|47569.3|47529.3|47553.6|47513.6|47574.3|47534.3|47518.6|47478.6|85
1678762800000|2023-03-14 03:00:00|47557.2|47517.2|47538.6|47498.6|47557.2|47517.2|47537.1|47497.1|7
1678763100000|2023-03-14 03:05:00|47542.1|47502.1|47530.6|47490.6|47547.1|47507.1|47517.1|47477.1|14
1678763400000|2023-03-14 03:10:00|47527.1|47487.1|47535.6|47495.6|47542|47502|47517.1|47477.1|21
1678763700000|2023-03-14 03:15:00|47532|47492|47527|47487|47539.1|47499.1|47520.6|47480.6|31
1678764000000|2023-03-14 03:20:00|47530.5|47490.5|47518.4|47478.4|47532|47492|47517|47477|8
1678764300000|2023-03-14 03:25:00|47519.8|47479.8|47506.9|47466.9|47523.4|47483.4|47506.9|47466.9|9
1678764600000|2023-03-14 03:30:00|47501.9|47461.9|47508.3|47468.3|47508.3|47468.3|47498.3|47458.3|11
1678764900000|2023-03-14 03:35:00|47506.9|47466.9|47498.3|47458.3|47516.8|47476.8|47496.8|47456.8|19
1678765200000|2023-03-14 03:40:00|47506.8|47466.8|47481.8|47441.8|47506.8|47466.8|47481.8|47441.8|29
1678765500000|2023-03-14 03:45:00|47486.8|47446.8|47481.7|47441.7|47496.8|47456.8|47478.2|47438.2|10
1678765800000|2023-03-14 03:50:00|47478.2|47438.2|47461|47421|47488.2|47448.2|47456|47416|56
1678766100000|2023-03-14 03:55:00|47456|47416|47451|47411|47459.6|47419.6|47449.5|47409.5|2
1678766400000|2023-03-14 04:00:00|47456|47416|47441|47401|47456|47416|47439.5|47399.5|7
1678766700000|2023-03-14 04:05:00|47440.9|47400.9|47438.8|47398.8|47442.4|47402.4|47438.8|47398.8|2
1678767000000|2023-03-14 04:10:00|47442.4|47402.4|47440.9|47400.9|47442.4|47402.4|47432.3|47392.3|7
1678767300000|2023-03-14 04:15:00|47452.3|47412.3|47447.3|47407.3|47452.3|47412.3|47445.9|47405.9|5
1678767600000|2023-03-14 04:20:00|47452.3|47412.3|47442.2|47402.2|47452.3|47412.3|47437.3|47397.3|2
1678767900000|2023-03-14 04:25:00|47447.2|47407.2|47440.7|47400.7|47447.2|47407.2|47440.7|47400.7|3
1678768200000|2023-03-14 04:30:00|47442.2|47402.2|47450.7|47410.7|47450.7|47410.7|47437.2|47397.2|4
1678768500000|2023-03-14 04:35:00|47447.2|47407.2|47452.1|47412.1|47457.1|47417.1|47442.1|47402.1|5
1678768800000|2023-03-14 04:40:00|47457.1|47417.1|47452.1|47412.1|47457.1|47417.1|47447.1|47407.1|2
1678769100000|2023-03-14 04:45:00|47450.6|47410.6|47430.6|47390.6|47450.6|47410.6|47430.6|47390.6|3
1678769400000|2023-03-14 04:50:00|47432|47392|47440.5|47400.5|47440.5|47400.5|47429.1|47389.1|5
1678769700000|2023-03-14 04:55:00|47437|47397|47440.5|47400.5|47442|47402|47431.9|47391.9|7
1678770000000|2023-03-14 05:00:00|47436.9|47396.9|47431.9|47391.9|47440.4|47400.4|47430.5|47390.5|1
1678770300000|2023-03-14 05:05:00|47430.4|47390.4|47440.4|47400.4|47440.4|47400.4|47430.4|47390.4|3
1678770600000|2023-03-14 05:10:00|47438.9|47398.9|47438.9|47398.9|47438.9|47398.9|47430.4|47390.4|6
1678770900000|2023-03-14 05:15:00|47440.3|47400.3|47430.3|47390.3|47440.3|47400.3|47430.3|47390.3|1
1678771200000|2023-03-14 05:20:00|47433.8|47393.8|47430.3|47390.3|47438.8|47398.8|47430.3|47390.3|3
1678771500000|2023-03-14 05:25:00|47433.8|47393.8|47433.8|47393.8|47438.8|47398.8|47430.2|47390.2|1
1678771800000|2023-03-14 05:30:00|47430.2|47390.2|47448.7|47408.7|47448.7|47408.7|47430.2|47390.2|1
1678772100000|2023-03-14 05:35:00|47452.3|47412.3|47448.7|47408.7|47452.3|47412.3|47443.7|47403.7|0
1678772400000|2023-03-14 05:40:00|47445.1|47405.1|47448.6|47408.6|47448.7|47408.7|47443.7|47403.7|0
1678772700000|2023-03-14 05:45:00|47452.2|47412.2|47453.6|47413.6|47462.1|47422.1|47443.6|47403.6|16
1678773000000|2023-03-14 05:50:00|47452.1|47412.1|47472.1|47432.1|47472.1|47432.1|47448.6|47408.6|39
1678773300000|2023-03-14 05:55:00|47470.6|47430.6|47467|47427|47477.1|47437.1|47465.6|47425.6|3
1678773600000|2023-03-14 06:00:00|47463.5|47423.5|47463.5|47423.5|47477|47437|47459.9|47419.9|39
1678773900000|2023-03-14 06:05:00|47467|47427|47469.9|47429.9|47478.4|47438.4|47459.9|47419.9|21
1678774200000|2023-03-14 06:10:00|47468.4|47428.4|47439.8|47399.8|47469.9|47429.9|47431.3|47391.3|22
1678774500000|2023-03-14 06:15:00|47441.3|47401.3|47429.8|47389.8|47449.8|47409.8|47428.3|47388.3|26
1678774800000|2023-03-14 06:20:00|47431.2|47391.2|47431.2|47391.2|47432.7|47392.7|47421.2|47381.2|19
1678775100000|2023-03-14 06:25:00|47432.7|47392.7|47436.2|47396.2|47441.2|47401.2|47431.2|47391.2|10
1678775400000|2023-03-14 06:30:00|47434.7|47394.7|47431.1|47391.1|47439.7|47399.7|47429.7|47389.7|35
1678775700000|2023-03-14 06:35:00|47428.2|47388.2|47449.6|47409.6|47451.1|47411.1|47428.2|47388.2|64
1678776000000|2023-03-14 06:40:00|47443.1|47403.1|47459.6|47419.6|47468.1|47428.1|47443.1|47403.1|41
1678776300000|2023-03-14 06:45:00|47463.1|47423.1|47459.5|47419.5|47464.6|47424.6|47458.1|47418.1|58
1678776600000|2023-03-14 06:50:00|47458.1|47418.1|47454.5|47414.5|47459.5|47419.5|47443.1|47403.1|43
1678776900000|2023-03-14 06:55:00|47455.9|47415.9|47459.4|47419.4|47459.5|47419.5|47453|47413|0
1678777200000|2023-03-14 07:00:00|47468|47428|47465.9|47425.9|47470.9|47430.9|47464.4|47424.4|13
1678777500000|2023-03-14 07:05:00|47462.3|47422.3|47470.8|47430.8|47470.8|47430.8|47455.8|47415.8|20
1678777800000|2023-03-14 07:10:00|47465.8|47425.8|47462.2|47422.2|47470.8|47430.8|47459.3|47419.3|23
1678778100000|2023-03-14 07:15:00|47465.8|47425.8|47477.8|47437.8|47477.8|47437.8|47452.2|47412.2|81
1678778400000|2023-03-14 07:20:00|47474.3|47434.3|47467.8|47427.8|47477.8|47437.8|47457.8|47417.8|8
1678778700000|2023-03-14 07:25:00|47466.3|47426.3|47429.2|47389.2|47466.3|47426.3|47429.2|47389.2|14
1678779000000|2023-03-14 07:30:00|47430.6|47390.6|47417.7|47377.7|47439.2|47399.2|47402.7|47362.7|211
1678779300000|2023-03-14 07:35:00|47414.1|47374.1|47414.1|47374.1|47429.1|47389.1|47412.7|47372.7|38
1678779600000|2023-03-14 07:40:00|47412.6|47372.6|47410.5|47370.5|47414.1|47374.1|47400.5|47360.5|31
1678779900000|2023-03-14 07:45:00|47414|47374|47402.5|47362.5|47417.6|47377.6|47399|47359|12
1678780200000|2023-03-14 07:50:00|47404|47364|47391|47351|47407.5|47367.5|47387.5|47347.5|10
1678780500000|2023-03-14 07:55:00|47387.5|47347.5|47446|47406|47457.5|47417.5|47386|47346|107
1678780800000|2023-03-14 08:00:00|47447.4|47407.4|47475.9|47435.9|47475.9|47435.9|47446|47406|27
1678781100000|2023-03-14 08:05:00|47472.4|47432.4|47545.9|47505.9|47545.9|47505.9|47472.4|47432.4|75
1678781400000|2023-03-14 08:10:00|47542.4|47502.4|47502.3|47462.3|47542.4|47502.4|47498.8|47458.8|70
1678781700000|2023-03-14 08:15:00|47505.8|47465.8|47587.3|47547.3|47587.3|47547.3|47505.8|47465.8|41
1678782000000|2023-03-14 08:20:00|47585.8|47545.8|47662.8|47622.8|47667.8|47627.8|47569.3|47529.3|90
1678782300000|2023-03-14 08:25:00|47654.3|47614.3|47702.8|47662.8|47702.8|47662.8|47632.8|47592.8|73
1678782600000|2023-03-14 08:30:00|47699.2|47659.2|47697.7|47657.7|47707.7|47667.7|47682.7|47642.7|13
1678782900000|2023-03-14 08:35:00|47690.7|47650.7|47742.7|47702.7|47774.8|47734.8|47687.7|47647.7|139
1678783200000|2023-03-14 08:40:00|47746.2|47706.2|47757.6|47717.6|47771.2|47731.2|47736.2|47696.2|61
1678783500000|2023-03-14 08:45:00|47756.2|47716.2|47819.7|47779.7|47826.1|47786.1|47752.6|47712.6|97
1678783800000|2023-03-14 08:50:00|47819.6|47779.6|47811.1|47771.1|47821.1|47781.1|47801.1|47761.1|49
1678784100000|2023-03-14 08:55:00|47809.6|47769.6|47801|47761|47819.6|47779.6|47752.5|47712.5|237
1678784400000|2023-03-14 09:00:00|47802.5|47762.5|47772.5|47732.5|47807.5|47767.5|47762.5|47722.5|29
1678784700000|2023-03-14 09:05:00|47767.5|47727.5|47765.9|47725.9|47792.4|47752.4|47761|47721|71
1678785000000|2023-03-14 09:10:00|47759.5|47719.5|47717.4|47677.4|47765.9|47725.9|47712.4|47672.4|68
1678785300000|2023-03-14 09:15:00|47722.4|47682.4|47638.8|47598.8|47727.4|47687.4|47633.8|47593.8|92
1678785600000|2023-03-14 09:20:00|47643.8|47603.8|47642.3|47602.3|47653.8|47613.8|47615.8|47575.8|52
1678785900000|2023-03-14 09:25:00|47637.3|47597.3|47585.8|47545.8|47642.3|47602.3|47567.2|47527.2|161
1678786200000|2023-03-14 09:30:00|47588.7|47548.7|47567.2|47527.2|47602.2|47562.2|47563.7|47523.7|52
1678786500000|2023-03-14 09:35:00|47563.7|47523.7|47522.2|47482.2|47567.2|47527.2|47522.2|47482.2|53
1678786800000|2023-03-14 09:40:00|47518.6|47478.6|47495.6|47455.6|47523.6|47483.6|47495.6|47455.6|44
1678787100000|2023-03-14 09:45:00|47499.2|47459.2|47477.1|47437.1|47499.2|47459.2|47465|47425|37
1678787400000|2023-03-14 09:50:00|47478.5|47438.5|47488.5|47448.5|47512|47472|47468.5|47428.5|31
1678787700000|2023-03-14 09:55:00|47478.5|47438.5|47488.5|47448.5|47502|47462|47472|47432|19
1678788000000|2023-03-14 10:00:00|47482|47442|47463.4|47423.4|47493.4|47453.4|47458.4|47418.4|22
1678788300000|2023-03-14 10:05:00|47461.9|47421.9|47448.4|47408.4|47481.9|47441.9|47444.8|47404.8|60
1678788600000|2023-03-14 10:10:00|47443.4|47403.4|47394.8|47354.8|47443.4|47403.4|47384.8|47344.8|200
1678788900000|2023-03-14 10:15:00|47388.3|47348.3|47408.3|47368.3|47414.8|47374.8|47384.8|47344.8|50
1678789200000|2023-03-14 10:20:00|47404.8|47364.8|47391.2|47351.2|47426.2|47386.2|47389.7|47349.7|128
1678789500000|2023-03-14 10:25:00|47389.7|47349.7|47408.2|47368.2|47408.2|47368.2|47381.7|47341.7|84
1678789800000|2023-03-14 10:30:00|47411.7|47371.7|47386.7|47346.7|47411.7|47371.7|47383.1|47343.1|54
1678790100000|2023-03-14 10:35:00|47390.2|47350.2|47349.6|47309.6|47390.2|47350.2|47343.1|47303.1|55
1678790400000|2023-03-14 10:40:00|47344.6|47304.6|47324.5|47284.5|47344.6|47304.6|47324.5|47284.5|51
1678790700000|2023-03-14 10:45:00|47319.5|47279.5|47303|47263|47343|47303|47303|47263|157
1678791000000|2023-03-14 10:50:00|47301.5|47261.5|47331.5|47291.5|47338|47298|47301.5|47261.5|145
1678791300000|2023-03-14 10:55:00|47328|47288|47321.4|47281.4|47331.5|47291.5|47301.5|47261.5|83
1678791600000|2023-03-14 11:00:00|47328.5|47288.5|47311.4|47271.4|47341.4|47301.4|47311.4|47271.4|35
1678791900000|2023-03-14 11:05:00|47306.4|47266.4|47290.8|47250.8|47321.4|47281.4|47284.3|47244.3|226
1678792200000|2023-03-14 11:10:00|47289.3|47249.3|47312.8|47272.8|47314.3|47274.3|47287.8|47247.8|67
1678792500000|2023-03-14 11:15:00|47316.3|47276.3|47309.8|47269.8|47339.8|47299.8|47299.8|47259.8|102
1678792800000|2023-03-14 11:20:00|47306.3|47266.3|47347.7|47307.7|47361.2|47321.2|47304.8|47264.8|87
1678793100000|2023-03-14 11:25:00|47349.2|47309.2|47326.2|47286.2|47357.7|47317.7|47319.7|47279.7|70
1678793400000|2023-03-14 11:30:00|47327.7|47287.7|47317.6|47277.6|47341.2|47301.2|47306.2|47266.2|98
1678793700000|2023-03-14 11:35:00|47316.1|47276.1|47331.1|47291.1|47347.6|47307.6|47311.1|47271.1|63
1678794000000|2023-03-14 11:40:00|47336.1|47296.1|47336|47296|47337.5|47297.5|47318.1|47278.1|49
1678794300000|2023-03-14 11:45:00|47334.6|47294.6|47341|47301|47352.5|47312.5|47331|47291|61
1678794600000|2023-03-14 11:50:00|47342.5|47302.5|47354.5|47314.5|47361|47321|47342.5|47302.5|50
1678794900000|2023-03-14 11:55:00|47359.5|47319.5|47359.4|47319.4|47374.4|47334.4|47345.9|47305.9|83
1678795200000|2023-03-14 12:00:00|47355.9|47315.9|47427.9|47387.9|47427.9|47387.9|47355.9|47315.9|92
1678795500000|2023-03-14 12:05:00|47425.9|47385.9|47414.3|47374.3|47429.4|47389.4|47404.3|47364.3|100
1678795800000|2023-03-14 12:10:00|47415.8|47375.8|47400.8|47360.8|47419.3|47379.3|47399.3|47359.3|44
1678796100000|2023-03-14 12:15:00|47392.3|47352.3|47392.2|47352.2|47400.7|47360.7|47370.7|47330.7|33
1678796400000|2023-03-14 12:20:00|47397.2|47357.2|47387.2|47347.2|47399.2|47359.2|47377.2|47337.2|35
1678796700000|2023-03-14 12:25:00|47383.7|47343.7|47385.6|47345.6|47400.7|47360.7|47383.7|47343.7|38
1678797000000|2023-03-14 12:30:00|47384.2|47344.2|47360.6|47320.6|47426.2|47386.2|47350.6|47310.6|224
1678797300000|2023-03-14 12:35:00|47364.1|47324.1|47429.1|47389.1|47430.6|47390.6|47350.6|47310.6|131
1678797600000|2023-03-14 12:40:00|47424.1|47384.1|47432|47392|47464|47424|47400.5|47360.5|153
1678800600000|2023-03-14 13:30:00|47475.1|47435.1|47237.5|47197.5|47475.1|47435.1|47194.6|47154.6|2427
1678800900000|2023-03-14 13:35:00|47234|47194|47166.4|47126.4|47270.5|47230.5|47136.4|47096.4|1345
1678801200000|2023-03-14 13:40:00|47152.4|47112.4|47181.9|47141.9|47248.4|47208.4|47136.4|47096.4|670
1678801500000|2023-03-14 13:45:00|47178.4|47138.4|47204.4|47164.4|47205.9|47165.9|47113.4|47073.4|901
1678801800000|2023-03-14 13:50:00|47214.4|47174.4|47137.3|47097.3|47232.9|47192.9|47137.3|47097.3|674
1678802100000|2023-03-14 13:55:00|47144.4|47104.4|47162.8|47122.8|47222.8|47182.8|47127.3|47087.3|420
1678802400000|2023-03-14 14:00:00|47166.3|47126.3|47051.7|47011.7|47171.3|47131.3|47040.2|47000.2|826
1678802700000|2023-03-14 14:05:00|47046.7|47006.7|47066.7|47026.7|47098.7|47058.7|47023.2|46983.2|1009
1678803000000|2023-03-14 14:10:00|47070.2|47030.2|47043.1|47003.1|47100.2|47060.2|47023.1|46983.1|440
1678803300000|2023-03-14 14:15:00|47046.6|47006.6|47090.1|47050.1|47110.1|47070.1|47043.1|47003.1|567
1678803600000|2023-03-14 14:20:00|47086.6|47046.6|47147.1|47107.1|47157.1|47117.1|47061.6|47021.6|567
1678803900000|2023-03-14 14:25:00|47137.1|47097.1|47359.6|47319.6|47359.6|47319.6|47127.1|47087.1|1257
1678804200000|2023-03-14 14:30:00|47356.1|47316.1|47505|47465|47518.6|47478.6|47319.6|47279.6|1525
1678804500000|2023-03-14 14:35:00|47503.6|47463.6|47565|47525|47702|47662|47502.1|47462.1|1313
1678804800000|2023-03-14 14:40:00|47561.5|47521.5|47568|47528|47583|47543|47512|47472|738
1678805100000|2023-03-14 14:45:00|47573|47533|47525.9|47485.9|47599.5|47559.5|47497.5|47457.5|382
1678805400000|2023-03-14 14:50:00|47527.4|47487.4|47524.4|47484.4|47527.4|47487.4|47458.9|47418.9|455
1678805700000|2023-03-14 14:55:00|47525.9|47485.9|47504.4|47464.4|47579.4|47539.4|47494.4|47454.4|381
1678806000000|2023-03-14 15:00:00|47505.9|47465.9|47438.8|47398.8|47522.9|47482.9|47401.8|47361.8|452
1678806300000|2023-03-14 15:05:00|47447.3|47407.3|47437.3|47397.3|47467.3|47427.3|47417.3|47377.3|479
1678806600000|2023-03-14 15:10:00|47445.8|47405.8|47408.7|47368.7|47467.2|47427.2|47377.2|47337.2|256
1678806900000|2023-03-14 15:15:00|47417.2|47377.2|47381.6|47341.6|47478.7|47438.7|47361.7|47321.7|382
1678807200000|2023-03-14 15:20:00|47383.1|47343.1|47311.6|47271.6|47391.6|47351.6|47304.6|47264.6|405
1678807500000|2023-03-14 15:25:00|47306.6|47266.6|47268.6|47228.6|47338.6|47298.6|47261.6|47221.6|546
1678807800000|2023-03-14 15:30:00|47270.1|47230.1|47532|47492|47532|47492|47268.6|47228.6|620
1678808100000|2023-03-14 15:35:00|47527|47487|47615.5|47575.5|47695.5|47655.5|47518.5|47478.5|593
1678808400000|2023-03-14 15:40:00|47612|47572|47498.4|47458.4|47615.5|47575.5|47491.4|47451.4|323
1678808700000|2023-03-14 15:45:00|47491.4|47451.4|47545.4|47505.4|47545.4|47505.4|47468.4|47428.4|485
1678809000000|2023-03-14 15:50:00|47543.9|47503.9|47643.8|47603.8|47653.8|47613.8|47538.9|47498.9|602
1678809300000|2023-03-14 15:55:00|47642.3|47602.3|47642.3|47602.3|47673.8|47633.8|47618.8|47578.8|227
1678809600000|2023-03-14 16:00:00|47643.8|47603.8|47680.7|47640.7|47689.3|47649.3|47622.3|47582.3|258
1678809900000|2023-03-14 16:05:00|47684.2|47644.2|47643.7|47603.7|47715.7|47675.7|47613.7|47573.7|442
1678810200000|2023-03-14 16:10:00|47642.2|47602.2|47764.2|47724.2|47769.2|47729.2|47642.2|47602.2|412
1678810500000|2023-03-14 16:15:00|47764.1|47724.1|47719.1|47679.1|47789.1|47749.1|47699.1|47659.1|479
1678810800000|2023-03-14 16:20:00|47730.6|47690.6|47803.1|47763.1|47844.6|47804.6|47730.6|47690.6|415
1678811100000|2023-03-14 16:25:00|47799.6|47759.6|47789.5|47749.5|47823|47783|47748|47708|296
1678811400000|2023-03-14 16:30:00|47786|47746|47833|47793|47844.5|47804.5|47773|47733|332
1678811700000|2023-03-14 16:35:00|47834.5|47794.5|47869.9|47829.9|47929.9|47889.9|47823|47783|654
1678812000000|2023-03-14 16:40:00|47874.9|47834.9|47979.9|47939.9|47999.9|47959.9|47842.9|47802.9|602
1678812300000|2023-03-14 16:45:00|47978.4|47938.4|48006.3|47966.3|48041.3|48001.3|47910.8|47870.8|553
1678812600000|2023-03-14 16:50:00|48009.8|47969.8|48001.3|47961.3|48011.3|47971.3|47941.3|47901.3|236
1678812900000|2023-03-14 16:55:00|48009.8|47969.8|47927.2|47887.2|48011.3|47971.3|47917.2|47877.2|454
1678813200000|2023-03-14 17:00:00|47930.7|47890.7|47937.2|47897.2|47975.7|47935.7|47868.7|47828.7|645
1678813500000|2023-03-14 17:05:00|47938.7|47898.7|47905.1|47865.1|47967.2|47927.2|47898.6|47858.6|318
1678813800000|2023-03-14 17:10:00|47903.6|47863.6|47888.6|47848.6|47928.6|47888.6|47878.6|47838.6|214
1678814100000|2023-03-14 17:15:00|47885.1|47845.1|47913|47873|47913|47873|47864.6|47824.6|221
1678814400000|2023-03-14 17:20:00|47904.5|47864.5|47891.5|47851.5|47935|47895|47891.5|47851.5|250
1678814700000|2023-03-14 17:25:00|47888|47848|47933.4|47893.4|47938.5|47898.5|47873|47833|212
1678815000000|2023-03-14 17:30:00|47934.9|47894.9|47915.4|47875.4|47958.4|47918.4|47906.9|47866.9|243
1678815300000|2023-03-14 17:35:00|47911.9|47871.9|47965.3|47925.3|47966.8|47926.8|47911.9|47871.9|655
1678815600000|2023-03-14 17:40:00|47979.3|47939.3|47978.3|47938.3|48025.3|47985.3|47946.8|47906.8|687
1678815900000|2023-03-14 17:45:00|47976.8|47936.8|47940.2|47900.2|47986.8|47946.8|47936.8|47896.8|236
1678816200000|2023-03-14 17:50:00|47936.7|47896.7|47908.2|47868.2|47956.7|47916.7|47908.2|47868.2|288
1678816500000|2023-03-14 17:55:00|47916.7|47876.7|47935.1|47895.1|47945.1|47905.1|47898.2|47858.2|293
1678816800000|2023-03-14 18:00:00|47933.6|47893.6|47871.1|47831.1|47955.1|47915.1|47871.1|47831.1|531
1678817100000|2023-03-14 18:05:00|47872.6|47832.6|47917.6|47877.6|47937.6|47897.6|47864.1|47824.1|614
1678817400000|2023-03-14 18:10:00|47919.1|47879.1|47904|47864|47952.5|47912.5|47875.5|47835.5|1182
1678817700000|2023-03-14 18:15:00|47921|47881|47925.5|47885.5|47927|47887|47889|47849|699
1678838400000|2023-03-15 00:00:00|47969.2|47929.2|48032.7|47992.7|48032.7|47992.7|47934.2|47894.2|146
1678838700000|2023-03-15 00:05:00|48034.2|47994.2|48059.1|48019.1|48072.6|48032.6|48017.6|47977.6|54
1678839000000|2023-03-15 00:10:00|48064.1|48024.1|48059.1|48019.1|48112.6|48072.6|48055.6|48015.6|109
1678839300000|2023-03-15 00:15:00|48065.6|48025.6|48104|48064|48107.5|48067.5|48064.1|48024.1|29
1678839600000|2023-03-15 00:20:00|48102.5|48062.5|48137.5|48097.5|48147.5|48107.5|48089|48049|39
1678839900000|2023-03-15 00:25:00|48115.5|48075.5|48132.4|48092.4|48149|48109|48109|48069|35
1678840200000|2023-03-15 00:30:00|48134|48094|48118.9|48078.9|48150.5|48110.5|48113.9|48073.9|24
1678840500000|2023-03-15 00:35:00|48113.9|48073.9|48125.4|48085.4|48138.9|48098.9|48110.4|48070.4|16
1678840800000|2023-03-15 00:40:00|48121.9|48081.9|48137.3|48097.3|48170.8|48130.8|48118.9|48078.9|64
1678841100000|2023-03-15 00:45:00|48143.8|48103.8|48107.2|48067.2|48143.8|48103.8|48107.2|48067.2|25
1678841400000|2023-03-15 00:50:00|48103.8|48063.8|48095.2|48055.2|48107.2|48067.2|48063.7|48023.7|29
1678841700000|2023-03-15 00:55:00|48093.7|48053.7|48103.7|48063.7|48122.2|48082.2|48085.2|48045.2|58
1678842000000|2023-03-15 01:00:00|48102.1|48062.1|48060.2|48020.2|48102.1|48062.1|48023.6|47983.6|79
1678842300000|2023-03-15 01:05:00|48055.2|48015.2|48090.1|48050.1|48095.1|48055.1|48050.2|48010.2|52
1678842600000|2023-03-15 01:10:00|48091.6|48051.6|48107|48067|48115.1|48075.1|48091.6|48051.6|18
1678842900000|2023-03-15 01:15:00|48110.5|48070.5|48121.9|48081.9|48130.1|48090.1|48108.5|48068.5|19
1678843200000|2023-03-15 01:20:00|48118.5|48078.5|48143.4|48103.4|48143.4|48103.4|48106.9|48066.9|4
1678843500000|2023-03-15 01:25:00|48146.9|48106.9|48124.9|48084.9|48148.4|48108.4|48109.9|48069.9|22
1678843800000|2023-03-15 01:30:00|48123.4|48083.4|48141.8|48101.8|48143.3|48103.3|48099.9|48059.9|17
1678844100000|2023-03-15 01:35:00|48143.3|48103.3|48148.3|48108.3|48151.8|48111.8|48138.3|48098.3|8
1678844400000|2023-03-15 01:40:00|48143.3|48103.3|48123.2|48083.2|48145.2|48105.2|48108.3|48068.3|28
1678844700000|2023-03-15 01:45:00|48126.7|48086.7|48106.7|48066.7|48128.2|48088.2|48101.7|48061.7|8
1678845000000|2023-03-15 01:50:00|48116.7|48076.7|48106.6|48066.6|48116.7|48076.7|48101.6|48061.6|7
1678845300000|2023-03-15 01:55:00|48109.7|48069.7|48101.6|48061.6|48116.6|48076.6|48101.6|48061.6|10
1678845600000|2023-03-15 02:00:00|48105|48065|48101.5|48061.5|48116.5|48076.5|48096.5|48056.5|9
1678845900000|2023-03-15 02:05:00|48103.1|48063.1|48139.9|48099.9|48144.9|48104.9|48101.5|48061.5|107
1678846200000|2023-03-15 02:10:00|48138.4|48098.4|48109.9|48069.9|48139.9|48099.9|48108.4|48068.4|16
1678846500000|2023-03-15 02:15:00|48113.4|48073.4|48114.8|48074.8|48116.4|48076.4|48104.9|48064.9|7
1678846800000|2023-03-15 02:20:00|48116.4|48076.4|48133.3|48093.3|48138.3|48098.3|48114.8|48074.8|22
1678847100000|2023-03-15 02:25:00|48134.8|48094.8|48128.2|48088.2|48138.3|48098.3|48119.8|48079.8|10
1678847400000|2023-03-15 02:30:00|48129.7|48089.7|48079.7|48039.7|48143.2|48103.2|48064.7|48024.7|29
1678847700000|2023-03-15 02:35:00|48081.2|48041.2|48094.7|48054.7|48103.2|48063.2|48081.2|48041.2|9
1678848000000|2023-03-15 02:40:00|48094.6|48054.6|48083.1|48043.1|48094.6|48054.6|48073.1|48033.1|12
1678848300000|2023-03-15 02:45:00|48079.6|48039.6|48088|48048|48093|48053|48073|48033|6
1678848600000|2023-03-15 02:50:00|48084.5|48044.5|48094.5|48054.5|48104.5|48064.5|48083|48043|4
1678848900000|2023-03-15 02:55:00|48093|48053|48077.9|48037.9|48093|48053|48064.5|48024.5|20
1678849200000|2023-03-15 03:00:00|48074.5|48034.5|48082.9|48042.9|48087.9|48047.9|48066.3|48026.3|16
1678849500000|2023-03-15 03:05:00|48077.9|48037.9|48092.8|48052.8|48092.8|48052.8|48072.9|48032.9|3
1678849800000|2023-03-15 03:10:00|48094.4|48054.4|48097.8|48057.8|48102.8|48062.8|48092.8|48052.8|5
1678850100000|2023-03-15 03:15:00|48092.8|48052.8|48092.7|48052.7|48097.7|48057.7|48087.7|48047.7|1
1678850400000|2023-03-15 03:20:00|48094.3|48054.3|48087.7|48047.7|48102.7|48062.7|48082.7|48042.7|10
1678850700000|2023-03-15 03:25:00|48089.2|48049.2|48087.6|48047.6|48094.2|48054.2|48076.1|48036.1|14
1678851000000|2023-03-15 03:30:00|48084.2|48044.2|48084.1|48044.1|48084.2|48044.2|48082.6|48042.6|2
1678851300000|2023-03-15 03:35:00|48082.6|48042.6|48094.1|48054.1|48101|48061|48082.6|48042.6|4
1678851600000|2023-03-15 03:40:00|48092.5|48052.5|48099|48059|48099|48059|48092.5|48052.5|4
1678851900000|2023-03-15 03:45:00|48097.5|48057.5|48097.4|48057.4|48104|48064|48097.4|48057.4|2
1678852200000|2023-03-15 03:50:00|48099|48059|48083.9|48043.9|48099|48059|48078.9|48038.9|2
1678852500000|2023-03-15 03:55:00|48087.4|48047.4|48103.9|48063.9|48103.9|48063.9|48087.4|48047.4|2
1678852800000|2023-03-15 04:00:00|48102.3|48062.3|48100.4|48060.4|48102.3|48062.3|48085.4|48045.4|7
1678853100000|2023-03-15 04:05:00|48095.4|48055.4|48095.3|48055.3|48095.4|48055.4|48095.3|48055.3|1
1678853400000|2023-03-15 04:10:00|48096.9|48056.9|48100.3|48060.3|48103.7|48063.7|48095.3|48055.3|3
1678853700000|2023-03-15 04:15:00|48103.7|48063.7|48103.7|48063.7|48105.3|48065.3|48100.2|48060.2|1
1678854000000|2023-03-15 04:20:00|48105.2|48065.2|48105.2|48065.2|48105.2|48065.2|48103.6|48063.6|1
1678854300000|2023-03-15 04:25:00|48103.6|48063.6|48093.6|48053.6|48105.2|48065.2|48088.6|48048.6|4
1678854600000|2023-03-15 04:30:00|48098.6|48058.6|48105.1|48065.1|48105.1|48065.1|48095.1|48055.1|11
1678854900000|2023-03-15 04:35:00|48103.5|48063.5|48093.5|48053.5|48103.5|48063.5|48086.6|48046.6|4
1678855200000|2023-03-15 04:40:00|48103.5|48063.5|48095|48055|48105|48065|48095|48055|10
1678855500000|2023-03-15 04:45:00|48098.4|48058.4|48094.9|48054.9|48100|48060|48090|48050|1
1678855800000|2023-03-15 04:50:00|48093.4|48053.4|48094.9|48054.9|48094.9|48054.9|48093.4|48053.4|1
1678856100000|2023-03-15 04:55:00|48104.9|48064.9|48104.9|48064.9|48104.9|48064.9|48104.9|48064.9|5
1678856400000|2023-03-15 05:00:00|48104.8|48064.8|48089.8|48049.8|48104.8|48064.8|48083.3|48043.3|8
1678856700000|2023-03-15 05:05:00|48094.8|48054.8|48094.8|48054.8|48094.8|48054.8|48089.8|48049.8|1
1678857000000|2023-03-15 05:10:00|48101.3|48061.3|48113.2|48073.2|48114.8|48074.8|48099.7|48059.7|18
1678857300000|2023-03-15 05:15:00|48116.6|48076.6|48098.1|48058.1|48118.2|48078.2|48098.1|48058.1|6
1678857600000|2023-03-15 05:20:00|48094.6|48054.6|48094.6|48054.6|48094.6|48054.6|48094.6|48054.6|1
1678857900000|2023-03-15 05:25:00|48103.1|48063.1|48084.6|48044.6|48103.1|48063.1|48083|48043|2
1678858200000|2023-03-15 05:30:00|48083|48043|48078|48038|48094.6|48054.6|48073|48033|8
1678858500000|2023-03-15 05:35:00|48074.5|48034.5|48094.5|48054.5|48102.9|48062.9|48071.4|48031.4|12
1678858800000|2023-03-15 05:40:00|48092.9|48052.9|48082.9|48042.9|48092.9|48052.9|48061.3|48021.3|25
1678859100000|2023-03-15 05:45:00|48087.9|48047.9|48102.8|48062.8|48117.8|48077.8|48086.3|48046.3|14
1678859400000|2023-03-15 05:50:00|48107.8|48067.8|48097.8|48057.8|48111.3|48071.3|48092.8|48052.8|6
1678859700000|2023-03-15 05:55:00|48101.2|48061.2|48082.7|48042.7|48102.8|48062.8|48082.7|48042.7|1
1678860000000|2023-03-15 06:00:00|48084.3|48044.3|48091.1|48051.1|48112.7|48072.7|48084.3|48044.3|14
1678860300000|2023-03-15 06:05:00|48092.7|48052.7|48141.1|48101.1|48144.6|48104.6|48091.1|48051.1|61
1678860600000|2023-03-15 06:10:00|48144.5|48104.5|48097.9|48057.9|48144.5|48104.5|48097.9|48057.9|40
1678860900000|2023-03-15 06:15:00|48101.4|48061.4|48117.9|48077.9|48117.9|48077.9|48097.9|48057.9|3
1678861200000|2023-03-15 06:20:00|48107.9|48067.9|48114.7|48074.7|48124.8|48084.8|48097.9|48057.9|26
1678861500000|2023-03-15 06:25:00|48109.7|48069.7|48106.2|48066.2|48114.7|48074.7|48081.3|48041.3|34
1678861800000|2023-03-15 06:30:00|48111.2|48071.2|48114.6|48074.6|48124.7|48084.7|48106.2|48066.2|23
1678862100000|2023-03-15 06:35:00|48116.2|48076.2|48116.1|48076.1|48116.2|48076.2|48111.2|48071.2|15
1678862400000|2023-03-15 06:40:00|48131.1|48091.1|48141.1|48101.1|48161.1|48121.1|48131.1|48091.1|30
1678862700000|2023-03-15 06:45:00|48139.5|48099.5|48126|48086|48144.5|48104.5|48124.5|48084.5|15
1678863000000|2023-03-15 06:50:00|48129.5|48089.5|48136|48096|48139.5|48099.5|48119.5|48079.5|14
1678863300000|2023-03-15 06:55:00|48137.5|48097.5|48134.4|48094.4|48147.5|48107.5|48134.4|48094.4|10
1678863600000|2023-03-15 07:00:00|48135.9|48095.9|48175.9|48135.9|48175.9|48135.9|48134.4|48094.4|21
1678863900000|2023-03-15 07:05:00|48174.3|48134.3|48215.9|48175.9|48215.9|48175.9|48155.9|48115.9|71
1678864200000|2023-03-15 07:10:00|48212.4|48172.4|48240.8|48200.8|48245.8|48205.8|48210.8|48170.8|19
1678864500000|2023-03-15 07:15:00|48242.4|48202.4|48245.8|48205.8|48247.3|48207.3|48220.8|48180.8|6
1678864800000|2023-03-15 07:20:00|48242.3|48202.3|48240.4|48200.4|48272.3|48232.3|48227.3|48187.3|72
1678865100000|2023-03-15 07:25:00|48238.8|48198.8|48255.3|48215.3|48260.3|48220.3|48235.3|48195.3|36
1678865400000|2023-03-15 07:30:00|48258.8|48218.8|48245.3|48205.3|48267.2|48227.2|48240.3|48200.3|21
1678865700000|2023-03-15 07:35:00|48243.7|48203.7|48245.2|48205.2|48250.3|48210.3|48235.2|48195.2|9
1678866000000|2023-03-15 07:40:00|48248.7|48208.7|48245.2|48205.2|48260.2|48220.2|48240.2|48200.2|10
1678866300000|2023-03-15 07:45:00|48248.6|48208.6|48270.1|48230.1|48278.6|48238.6|48248.6|48208.6|18
1678866600000|2023-03-15 07:50:00|48275.1|48235.1|48257|48217|48275.1|48235.1|48238.5|48198.5|33
1678866900000|2023-03-15 07:55:00|48253.5|48213.5|48240|48200|48268.5|48228.5|48240|48200|30
1678867200000|2023-03-15 08:00:00|48238.5|48198.5|48200|48160|48238.5|48198.5|48200|48160|45
1678867500000|2023-03-15 08:05:00|48210|48170|48168.4|48128.4|48210|48170|48158.4|48118.4|18
1678867800000|2023-03-15 08:10:00|48159.9|48119.9|48164.9|48124.9|48174.9|48134.9|48153.4|48113.4|8
1678868100000|2023-03-15 08:15:00|48168.3|48128.3|48188.3|48148.3|48198.3|48158.3|48158.3|48118.3|16
1678868400000|2023-03-15 08:20:00|48178.3|48138.3|48164.8|48124.8|48178.3|48138.3|48146.4|48106.4|19
1678868700000|2023-03-15 08:25:00|48163.2|48123.2|48128.2|48088.2|48163.2|48123.2|48128.2|48088.2|4
1678869000000|2023-03-15 08:30:00|48134.7|48094.7|48119.7|48079.7|48149.7|48109.7|48119.7|48079.7|13
1678869300000|2023-03-15 08:35:00|48118.1|48078.1|48156.2|48116.2|48156.2|48116.2|48118.1|48078.1|9
1678869600000|2023-03-15 08:40:00|48161.2|48121.2|48204.6|48164.6|48216.1|48176.1|48161.2|48121.2|21
1678869900000|2023-03-15 08:45:00|48203|48163|48244.5|48204.5|48244.6|48204.6|48199.6|48159.6|15
1678870200000|2023-03-15 08:50:00|48228|48188|48214.5|48174.5|48228|48188|48204.5|48164.5|11
1678870500000|2023-03-15 08:55:00|48217.9|48177.9|48231.3|48191.3|48246.3|48206.3|48214.5|48174.5|31
1678870800000|2023-03-15 09:00:00|48232.9|48192.9|48257.8|48217.8|48257.9|48217.9|48227.9|48187.9|43
1678871100000|2023-03-15 09:05:00|48267.8|48227.8|48279.7|48239.7|48281.2|48241.2|48247.8|48207.8|55
1678871400000|2023-03-15 09:10:00|48281.2|48241.2|48256.2|48216.2|48289.7|48249.7|48231.2|48191.2|66
1678871700000|2023-03-15 09:15:00|48262.7|48222.7|48254.6|48214.6|48274.6|48234.6|48254.6|48214.6|55
1678872000000|2023-03-15 09:20:00|48253|48213|48248|48208|48256.1|48216.1|48234.5|48194.5|64
1678872300000|2023-03-15 09:25:00|48253|48213|48222.9|48182.9|48254.5|48214.5|48214.5|48174.5|25
1678872600000|2023-03-15 09:30:00|48217.9|48177.9|48232.9|48192.9|48232.9|48192.9|48217.9|48177.9|15
1678872900000|2023-03-15 09:35:00|48227.9|48187.9|48222.8|48182.8|48232.9|48192.9|48212.8|48172.8|20
1678873200000|2023-03-15 09:40:00|48215.9|48175.9|48207.8|48167.8|48232.8|48192.8|48194.3|48154.3|93
1678873500000|2023-03-15 09:45:00|48204.3|48164.3|48210.8|48170.8|48214.3|48174.3|48174.3|48134.3|69
1678873800000|2023-03-15 09:50:00|48214.3|48174.3|48199.2|48159.2|48217.7|48177.7|48197.7|48157.7|60
1678874100000|2023-03-15 09:55:00|48195.8|48155.8|48209.2|48169.2|48239.2|48199.2|48194.2|48154.2|67
1678874400000|2023-03-15 10:00:00|48205.7|48165.7|48214.1|48174.1|48219.1|48179.1|48174.1|48134.1|75
1678874700000|2023-03-15 10:05:00|48212.6|48172.6|48187.5|48147.5|48214.1|48174.1|48182.5|48142.5|33
1678875000000|2023-03-15 10:10:00|48182.5|48142.5|48199|48159|48200.6|48160.6|48174.1|48134.1|23
1678875300000|2023-03-15 10:15:00|48202.5|48162.5|48184|48144|48204|48164|48154|48114|69
1678875600000|2023-03-15 10:20:00|48182.4|48142.4|48183.9|48143.9|48194|48154|48174|48134|27
1678875900000|2023-03-15 10:25:00|48187.4|48147.4|48130.4|48090.4|48195.5|48155.5|48115.5|48075.5|107
1678876200000|2023-03-15 10:30:00|48127|48087|48053.8|48013.8|48133.9|48093.9|48043.8|48003.8|113
1678876500000|2023-03-15 10:35:00|48052.3|48012.3|48021.9|47981.9|48055.4|48015.4|48003.8|47963.8|89
1678876800000|2023-03-15 10:40:00|48025.3|47985.3|48013.4|47973.4|48056.9|48016.9|48006.9|47966.9|35
1678877100000|2023-03-15 10:45:00|48011.9|47971.9|47946.8|47906.8|48013.4|47973.4|47941.8|47901.8|52
1678877400000|2023-03-15 10:50:00|47943.4|47903.4|47869.9|47829.9|47948.4|47908.4|47846.5|47806.5|348
1678877700000|2023-03-15 10:55:00|47868.3|47828.3|47921.4|47881.4|47938|47898|47853|47813|221
1678878000000|2023-03-15 11:00:00|47918|47878|47959.8|47919.8|47969.8|47929.8|47904.5|47864.5|147
1678878300000|2023-03-15 11:05:00|47952.9|47912.9|47889.8|47849.8|47964.8|47924.8|47881.3|47841.3|117
1678878600000|2023-03-15 11:10:00|47891.3|47851.3|47829.7|47789.7|47914.8|47874.8|47821.3|47781.3|255
1678878900000|2023-03-15 11:15:00|47826.3|47786.3|47819.7|47779.7|47841.2|47801.2|47801.3|47761.3|137
1678879200000|2023-03-15 11:20:00|47816.2|47776.2|47749.3|47709.3|47816.2|47776.2|47714.3|47674.3|164
1678879500000|2023-03-15 11:25:00|47745.9|47705.9|47770.8|47730.8|47785.8|47745.8|47735.8|47695.8|170
1678879800000|2023-03-15 11:30:00|47769.3|47729.3|47822.6|47782.6|47824.2|47784.2|47755.8|47715.8|78
1678880100000|2023-03-15 11:35:00|47819.2|47779.2|47862.6|47822.6|47862.6|47822.6|47792.6|47752.6|71
1678880400000|2023-03-15 11:40:00|47861|47821|47859.1|47819.1|47882.6|47842.6|47851|47811|65
1678880700000|2023-03-15 11:45:00|47857.6|47817.6|47902.5|47862.5|47916|47876|47856|47816|82
1678881000000|2023-03-15 11:50:00|47904.1|47864.1|47919|47879|47922.5|47882.5|47882.5|47842.5|43
1678881300000|2023-03-15 11:55:00|47912.5|47872.5|47949|47909|47949|47909|47879|47839|105
1678881600000|2023-03-15 12:00:00|47955.8|47915.8|47838.6|47798.6|47955.8|47915.8|47838.6|47798.6|118
1678881900000|2023-03-15 12:05:00|47831.8|47791.8|47796.7|47756.7|47831.8|47791.8|47765.2|47725.2|328
1678882200000|2023-03-15 12:10:00|47779.6|47739.6|47845.4|47805.4|47847|47807|47768.9|47728.9|111
1678882500000|2023-03-15 12:15:00|47848.5|47808.5|47893.8|47853.8|47942.2|47902.2|47842|47802|97
1678882800000|2023-03-15 12:20:00|47895.4|47855.4|47882.2|47842.2|47933.8|47893.8|47873.7|47833.7|51
1678883100000|2023-03-15 12:25:00|47888.7|47848.7|47872.1|47832.1|47888.7|47848.7|47862.1|47822.1|80
1678883400000|2023-03-15 12:30:00|47882.1|47842.1|47948.7|47908.7|47958.7|47918.7|47882.1|47842.1|122
1678883700000|2023-03-15 12:35:00|47941.8|47901.8|47915.2|47875.2|47943.7|47903.7|47895.2|47855.2|53
1678884000000|2023-03-15 12:40:00|47911.7|47871.7|47940.1|47900.1|47975.4|47935.4|47911.7|47871.7|96
1678887000000|2023-03-15 13:30:00|48016.6|47976.6|47691.2|47651.2|48060|48020|47502.6|47462.6|2419
1678887300000|2023-03-15 13:35:00|47701.2|47661.2|47682.5|47642.5|47761.2|47721.2|47635.9|47595.9|678
1678887600000|2023-03-15 13:40:00|47685.9|47645.9|47684.3|47644.3|47824.3|47784.3|47644|47604|657
1678887900000|2023-03-15 13:45:00|47685.9|47645.9|47655.8|47615.8|47699.3|47659.3|47629.3|47589.3|460
1678888200000|2023-03-15 13:50:00|47645.8|47605.8|47535.5|47495.5|47679.2|47639.2|47508.9|47468.9|720
1678888500000|2023-03-15 13:55:00|47533.9|47493.9|47528.9|47488.9|47605.5|47565.5|47503.6|47463.6|430
1678888800000|2023-03-15 14:00:00|47510.5|47470.5|47415.4|47375.4|47522.3|47482.3|47375.4|47335.4|727
1678889100000|2023-03-15 14:05:00|47417|47377|47422.2|47382.2|47443.8|47403.8|47375.4|47335.4|545
1678889400000|2023-03-15 14:10:00|47418.8|47378.8|47410.3|47370.3|47445.3|47405.3|47383.8|47343.8|455
1678889700000|2023-03-15 14:15:00|47413.7|47373.7|47365.5|47325.5|47452.2|47412.2|47333.7|47293.7|433
1678890000000|2023-03-15 14:20:00|47364|47324|47305.5|47265.5|47372.1|47332.1|47305.2|47265.2|541
1678890300000|2023-03-15 14:25:00|47307.1|47267.1|47305.5|47265.5|47360.5|47320.5|47292|47252|692
1678890600000|2023-03-15 14:30:00|47303.9|47263.9|47287|47247|47332|47292|47232|47192|793
1678890900000|2023-03-15 14:35:00|47283.6|47243.6|47261.9|47221.9|47340.4|47300.4|47261.9|47221.9|411
1678891200000|2023-03-15 14:40:00|47263.5|47223.5|47352.2|47312.2|47368.7|47328.7|47255.1|47215.1|470
1678891500000|2023-03-15 14:45:00|47357.2|47317.2|47387.1|47347.1|47477.4|47437.4|47345.6|47305.6|660
1678891800000|2023-03-15 14:50:00|47385.5|47345.5|47443.9|47403.9|47458.9|47418.9|47365.5|47325.5|278
1678892100000|2023-03-15 14:55:00|47448.9|47408.9|47420.4|47380.4|47493.9|47453.9|47413.9|47373.9|279
1678892400000|2023-03-15 15:00:00|47417|47377|47450.4|47410.4|47453.8|47413.8|47375.4|47335.4|239
1678892700000|2023-03-15 15:05:00|47453.8|47413.8|47544|47504|47592.2|47552.2|47413.8|47373.8|668
1678893000000|2023-03-15 15:10:00|47540.6|47500.6|47544.2|47504.2|47669.3|47629.3|47535.6|47495.6|754
1678893300000|2023-03-15 15:15:00|47542.7|47502.7|47606|47566|47652.6|47612.6|47542.7|47502.7|422
1678893600000|2023-03-15 15:20:00|47609.5|47569.5|47636|47596|47689.4|47649.4|47582.6|47542.6|962
1678893900000|2023-03-15 15:25:00|47632.6|47592.6|47584.4|47544.4|47632.6|47592.6|47555.7|47515.7|266
1678894200000|2023-03-15 15:30:00|47580.9|47540.9|47661.1|47621.1|47662.7|47622.7|47575.9|47535.9|248
1678894500000|2023-03-15 15:35:00|47666.1|47626.1|47532.4|47492.4|47672.7|47632.7|47532.4|47492.4|364
1678894800000|2023-03-15 15:40:00|47537.4|47497.4|47615.8|47575.8|47624.2|47584.2|47532.4|47492.4|277
1678895100000|2023-03-15 15:45:00|47612.4|47572.4|47595.7|47555.7|47635.8|47595.8|47560.8|47520.8|176
1678895400000|2023-03-15 15:50:00|47612.3|47572.3|47540.7|47500.7|47614.1|47574.1|47540.7|47500.7|149
1678895700000|2023-03-15 15:55:00|47539.1|47499.1|47589.1|47549.1|47619.1|47579.1|47519.1|47479.1|213
1678896000000|2023-03-15 16:00:00|47597.5|47557.5|47692.7|47652.7|47694.3|47654.3|47575.9|47535.9|336
1678896300000|2023-03-15 16:05:00|47694.3|47654.3|47662.6|47622.6|47732.7|47692.7|47662.6|47622.6|310
1678896600000|2023-03-15 16:10:00|47669.5|47629.5|47577.1|47537.1|47682.6|47642.6|47565.5|47525.5|472
1678896900000|2023-03-15 16:15:00|47580.5|47540.5|47542|47502|47607.3|47567.3|47537|47497|292
1678897200000|2023-03-15 16:20:00|47537|47497|47598.8|47558.8|47622.2|47582.2|47523.6|47483.6|470
1678897500000|2023-03-15 16:25:00|47602.2|47562.2|47642.2|47602.2|47659|47619|47602.2|47562.2|136
1678897800000|2023-03-15 16:30:00|47645.6|47605.6|47704|47664|47712.4|47672.4|47570.3|47530.3|352
1678898100000|2023-03-15 16:35:00|47702.4|47662.4|47677.1|47637.1|47755.5|47715.5|47658.7|47618.7|428
1678898400000|2023-03-15 16:40:00|47673.7|47633.7|47692.3|47652.3|47695.4|47655.4|47618.6|47578.6|279
1678898700000|2023-03-15 16:45:00|47693.9|47653.9|47688.8|47648.8|47738.8|47698.8|47678.8|47638.8|282
1678899000000|2023-03-15 16:50:00|47687.2|47647.2|47712.2|47672.2|47723.8|47683.8|47673.8|47633.8|109
1678899300000|2023-03-15 16:55:00|47713.8|47673.8|47722.1|47682.1|47732.1|47692.1|47678.7|47638.7|221
1678899600000|2023-03-15 17:00:00|47732.1|47692.1|47667.1|47627.1|47758.9|47718.9|47648.7|47608.7|398
1678899900000|2023-03-15 17:05:00|47670.5|47630.5|47705.4|47665.4|47730.5|47690.5|47662.1|47622.1|224
1678900200000|2023-03-15 17:10:00|47708.8|47668.8|47718.6|47678.6|47758.8|47718.8|47702|47662|218
1678900500000|2023-03-15 17:15:00|47717|47677|47675.3|47635.3|47732|47692|47671.9|47631.9|159
1678900800000|2023-03-15 17:20:00|47673.7|47633.7|47697.1|47657.1|47703.7|47663.7|47633.5|47593.5|221
1678901100000|2023-03-15 17:25:00|47698.7|47658.7|47698.6|47658.6|47703.6|47663.6|47658.7|47618.7|184
1678901400000|2023-03-15 17:30:00|47708.6|47668.6|47708.6|47668.6|47720.2|47680.2|47698.6|47658.6|345
1678901700000|2023-03-15 17:35:00|47702|47662|47702.2|47662.2|47752.2|47712.2|47698.6|47658.6|504
1678902000000|2023-03-15 17:40:00|47705.4|47665.4|47682.1|47642.1|47732.2|47692.2|47682.1|47642.1|243
1678902300000|2023-03-15 17:45:00|47680.5|47640.5|47618.7|47578.7|47692.1|47652.1|47618.7|47578.7|383
1678902600000|2023-03-15 17:50:00|47622.1|47582.1|47565.2|47525.2|47630.5|47590.5|47565.2|47525.2|290
1678902900000|2023-03-15 17:55:00|47575.2|47535.2|47583.6|47543.6|47603.6|47563.6|47531.8|47491.8|266
1678903200000|2023-03-15 18:00:00|47587|47547|47651.9|47611.9|47661.9|47621.9|47570.1|47530.1|365
1678903500000|2023-03-15 18:05:00|47653.5|47613.5|47615|47575|47658.5|47618.5|47605|47565|362
1678903800000|2023-03-15 18:10:00|47618.5|47578.5|47576.6|47536.6|47645|47605|47573.4|47533.4|1081
1678904100000|2023-03-15 18:15:00|47569.8|47529.8|47548.3|47508.3|47588.2|47548.2|47541.8|47501.8|529
1678924800000|2023-03-16 00:00:00|47669.6|47629.6|47593.1|47553.1|47679.8|47639.8|47536.4|47496.4|229
1678925100000|2023-03-16 00:05:00|47596.5|47556.5|47674.7|47634.7|47693.1|47653.1|47593.1|47553.1|115
1678925400000|2023-03-16 00:10:00|47676.3|47636.3|47709.6|47669.6|47736.5|47696.5|47673.1|47633.1|212
1678925700000|2023-03-16 00:15:00|47704.6|47664.6|47716.2|47676.2|47743|47703|47703|47663|76
1678926000000|2023-03-16 00:20:00|47714.6|47674.6|47702.9|47662.9|47719.6|47679.6|47694.6|47654.6|13
1678926300000|2023-03-16 00:25:00|47709.5|47669.5|47744.5|47704.5|47754.5|47714.5|47699.5|47659.5|34
1678926600000|2023-03-16 00:30:00|47742.9|47702.9|47746.2|47706.2|47776.2|47736.2|47742.9|47702.9|48
1678926900000|2023-03-16 00:35:00|47744.6|47704.6|47756.2|47716.2|47761.2|47721.2|47739.6|47699.6|5
1678927200000|2023-03-16 00:40:00|47754.5|47714.5|47792.7|47752.7|47797.7|47757.7|47754.5|47714.5|57
1678927500000|2023-03-16 00:45:00|47791.1|47751.1|47786.1|47746.1|47792.7|47752.7|47772.7|47732.7|16
1678927800000|2023-03-16 00:50:00|47792.8|47752.8|47829.4|47789.4|47834.4|47794.4|47791|47751|37
1678928100000|2023-03-16 00:55:00|47826|47786|47804.3|47764.3|47829.4|47789.4|47801|47761|32
1678928400000|2023-03-16 01:00:00|47805.9|47765.9|47869.3|47829.3|47872.5|47832.5|47784.3|47744.3|31
1678928700000|2023-03-16 01:05:00|47862.5|47822.5|47860.8|47820.8|47877.5|47837.5|47844.3|47804.3|51
1678929000000|2023-03-16 01:10:00|47865.8|47825.8|47780.8|47740.8|47865.8|47825.8|47779.2|47739.2|70
1678929300000|2023-03-16 01:15:00|47779.2|47739.2|47780.7|47740.7|47789.2|47749.2|47767.4|47727.4|7
1678929600000|2023-03-16 01:20:00|47779.1|47739.1|47742.3|47702.3|47779.1|47739.1|47737.3|47697.3|34
1678929900000|2023-03-16 01:25:00|47740.7|47700.7|47697.2|47657.2|47742.3|47702.3|47687.3|47647.3|24
1678930200000|2023-03-16 01:30:00|47700.6|47660.6|47705.6|47665.6|47720.6|47680.6|47695.6|47655.6|17
1678930500000|2023-03-16 01:35:00|47707.2|47667.2|47725.5|47685.5|47725.5|47685.5|47697.2|47657.2|20
1678930800000|2023-03-16 01:40:00|47727.1|47687.1|47725.5|47685.5|47737.1|47697.1|47720.5|47680.5|7
1678931100000|2023-03-16 01:45:00|47723.9|47683.9|47720.4|47680.4|47730.5|47690.5|47720.4|47680.4|11
1678931400000|2023-03-16 01:50:00|47723.8|47683.8|47708.6|47668.6|47725.4|47685.4|47702|47662|24
1678931700000|2023-03-16 01:55:00|47712|47672|47671.9|47631.9|47717|47677|47666.9|47626.9|24
1678932000000|2023-03-16 02:00:00|47668.5|47628.5|47636.9|47596.9|47676.9|47636.9|47636.9|47596.9|17
1678932300000|2023-03-16 02:05:00|47640.3|47600.3|47670.2|47630.2|47675.2|47635.2|47626.9|47586.9|31
1678932600000|2023-03-16 02:10:00|47673.6|47633.6|47661.8|47621.8|47678.6|47638.6|47650.2|47610.2|12
1678932900000|2023-03-16 02:15:00|47660.1|47620.1|47678.5|47638.5|47683.5|47643.5|47660.1|47620.1|14
1678933200000|2023-03-16 02:20:00|47680.1|47640.1|47688.4|47648.4|47688.4|47648.4|47675.1|47635.1|3
1678933500000|2023-03-16 02:25:00|47685|47645|47683.4|47643.4|47688.4|47648.4|47678.4|47638.4|5
1678933800000|2023-03-16 02:30:00|47686.8|47646.8|47703.3|47663.3|47713.3|47673.3|47673.4|47633.4|31
1678934100000|2023-03-16 02:35:00|47706.7|47666.7|47663.3|47623.3|47713.3|47673.3|47663.3|47623.3|33
1678934400000|2023-03-16 02:40:00|47666.5|47626.5|47644.8|47604.8|47666.5|47626.5|47633.3|47593.3|29
1678934700000|2023-03-16 02:45:00|47648.2|47608.2|47646.4|47606.4|47663.2|47623.2|47646.4|47606.4|15
1678935000000|2023-03-16 02:50:00|47654.8|47614.8|47638.1|47598.1|47656.4|47616.4|47633.1|47593.1|30
1678935300000|2023-03-16 02:55:00|47643.1|47603.1|47668.1|47628.1|47668.1|47628.1|47633.1|47593.1|20
1678935600000|2023-03-16 03:00:00|47663.1|47623.1|47673|47633|47678|47638|47663|47623|11
1678935900000|2023-03-16 03:05:00|47674.6|47634.6|47683|47643|47688|47648|47673|47633|6
1678936200000|2023-03-16 03:10:00|47688|47648|47659.5|47619.5|47688|47648|47652.9|47612.9|15
1678936500000|2023-03-16 03:15:00|47657.9|47617.9|47667.9|47627.9|47674.5|47634.5|47657.9|47617.9|14
1678936800000|2023-03-16 03:20:00|47667.8|47627.8|47682.8|47642.8|47686.2|47646.2|47667.8|47627.8|3
1678937100000|2023-03-16 03:25:00|47684.4|47644.4|47692.7|47652.7|47704.4|47664.4|47682.8|47642.8|27
1678937400000|2023-03-16 03:30:00|47679.4|47639.4|47694.3|47654.3|47699.3|47659.3|47674.4|47634.4|11
1678937700000|2023-03-16 03:35:00|47695.9|47655.9|47694.3|47654.3|47695.9|47655.9|47679.3|47639.3|10
1678938000000|2023-03-16 03:40:00|47692.6|47652.6|47682.6|47642.6|47694.3|47654.3|47682.6|47642.6|3
1678938300000|2023-03-16 03:45:00|47679.2|47639.2|47679.2|47639.2|47684.2|47644.2|47674.2|47634.2|5
1678938600000|2023-03-16 03:50:00|47680.8|47640.8|47679.1|47639.1|47684.2|47644.2|47674.1|47634.1|4
1678938900000|2023-03-16 03:55:00|47675.7|47635.7|47684.1|47644.1|47684.1|47644.1|47674.1|47634.1|0
1678939200000|2023-03-16 04:00:00|47682.4|47642.4|47692.4|47652.4|47697.4|47657.4|47679.1|47639.1|5
1678939500000|2023-03-16 04:05:00|47694|47654|47692.3|47652.3|47694|47654|47687.4|47647.4|2
1678939800000|2023-03-16 04:10:00|47693.9|47653.9|47697.3|47657.3|47702.3|47662.3|47692.3|47652.3|6
1678940100000|2023-03-16 04:15:00|47700.6|47660.6|47697.2|47657.2|47702.3|47662.3|47697.2|47657.2|2
1678940400000|2023-03-16 04:20:00|47707.2|47667.2|47692.2|47652.2|47712.2|47672.2|47682.2|47642.2|9
1678940700000|2023-03-16 04:25:00|47693.8|47653.8|47707.1|47667.1|47707.1|47667.1|47693.8|47653.8|6
1678941000000|2023-03-16 04:30:00|47702.1|47662.1|47702.1|47662.1|47703.7|47663.7|47697.1|47657.1|1
1678941300000|2023-03-16 04:35:00|47703.7|47663.7|47707|47667|47712|47672|47703.6|47663.6|8
1678941600000|2023-03-16 04:40:00|47710.4|47670.4|47688.6|47648.6|47712|47672|47688.6|47648.6|22
1678941900000|2023-03-16 04:45:00|47686.9|47646.9|47686.9|47646.9|47691.9|47651.9|47686.9|47646.9|0
1678942200000|2023-03-16 04:50:00|47688.5|47648.5|47706.8|47666.8|47711.9|47671.9|47686.9|47646.9|4
1678942500000|2023-03-16 04:55:00|47710.2|47670.2|47701.8|47661.8|47710.2|47670.2|47698.4|47658.4|10
1678942800000|2023-03-16 05:00:00|47698.4|47658.4|47701.7|47661.7|47703.4|47663.4|47691.7|47651.7|10
1678943100000|2023-03-16 05:05:00|47703.4|47663.4|47701.7|47661.7|47708.4|47668.4|47701.7|47661.7|2
1678943400000|2023-03-16 05:10:00|47703.3|47663.3|47691.6|47651.6|47703.3|47663.3|47691.6|47651.6|36
1678943700000|2023-03-16 05:15:00|47686.6|47646.6|47691.6|47651.6|47691.6|47651.6|47681.6|47641.6|14
1678944000000|2023-03-16 05:20:00|47683.2|47643.2|47678.2|47638.2|47683.2|47643.2|47674.8|47634.8|12
1678944300000|2023-03-16 05:25:00|47676.5|47636.5|47681.5|47641.5|47683.1|47643.1|47671.5|47631.5|7
1678944600000|2023-03-16 05:30:00|47678.1|47638.1|47648.1|47608.1|47693.1|47653.1|47631.4|47591.4|75
1678944900000|2023-03-16 05:35:00|47648|47608|47636.4|47596.4|47649.7|47609.7|47633|47593|17
1678945200000|2023-03-16 05:40:00|47633|47593|47652.9|47612.9|47673|47633|47631.4|47591.4|85
1678945500000|2023-03-16 05:45:00|47651.3|47611.3|47662.9|47622.9|47662.9|47622.9|47646.3|47606.3|2
1678945800000|2023-03-16 05:50:00|47661.3|47621.3|47646.2|47606.2|47666.3|47626.3|47641.2|47601.2|11
1678946100000|2023-03-16 05:55:00|47642.8|47602.8|47641.2|47601.2|47647.8|47607.8|47636.2|47596.2|6
1678946400000|2023-03-16 06:00:00|47642.8|47602.8|47661.1|47621.1|47662.7|47622.7|47636.1|47596.1|10
1678946700000|2023-03-16 06:05:00|47662.7|47622.7|47672.7|47632.7|47691.1|47651.1|47652.7|47612.7|27
1678947000000|2023-03-16 06:10:00|47669.3|47629.3|47657.6|47617.6|47672.7|47632.7|47657.6|47617.6|5
1678947300000|2023-03-16 06:15:00|47652.6|47612.6|47652.6|47612.6|47662.6|47622.6|47651|47611|2
1678947600000|2023-03-16 06:20:00|47654.2|47614.2|47667.5|47627.5|47667.5|47627.5|47650.9|47610.9|9
1678947900000|2023-03-16 06:25:00|47669.2|47629.2|47674.1|47634.1|47674.1|47634.1|47664.1|47624.1|8
1678948200000|2023-03-16 06:30:00|47672.5|47632.5|47687.4|47647.4|47699.1|47659.1|47672.5|47632.5|7
1678948500000|2023-03-16 06:35:00|47689.1|47649.1|47682.4|47642.4|47692.4|47652.4|47674|47634|11
1678948800000|2023-03-16 06:40:00|47684|47644|47683.9|47643.9|47692.3|47652.3|47672.4|47632.4|6
1678949100000|2023-03-16 06:45:00|47682.3|47642.3|47642.3|47602.3|47682.3|47642.3|47642.3|47602.3|5
1678949400000|2023-03-16 06:50:00|47643.9|47603.9|47635.5|47595.5|47647.2|47607.2|47633.9|47593.9|11
1678949700000|2023-03-16 06:55:00|47638.8|47598.8|47635.4|47595.4|47645.4|47605.4|47633.8|47593.8|13
1678950000000|2023-03-16 07:00:00|47633.8|47593.8|47538.6|47498.6|47637.1|47597.1|47538.6|47498.6|81
1678950300000|2023-03-16 07:05:00|47540.3|47500.3|47553.6|47513.6|47565.2|47525.2|47540.3|47500.3|35
1678950600000|2023-03-16 07:10:00|47555.2|47515.2|47553.5|47513.5|47560.2|47520.2|47545.2|47505.2|7
1678950900000|2023-03-16 07:15:00|47555.2|47515.2|47578.5|47538.5|47580.1|47540.1|47555.2|47515.2|5
1678951200000|2023-03-16 07:20:00|47580.1|47540.1|47638.4|47598.4|47638.5|47598.5|47578.5|47538.5|43
1678951500000|2023-03-16 07:25:00|47636.8|47596.8|47631.8|47591.8|47638.4|47598.4|47626.8|47586.8|5
1678951800000|2023-03-16 07:30:00|47631.7|47591.7|47621.7|47581.7|47646.7|47606.7|47620.1|47580.1|16
1678952100000|2023-03-16 07:35:00|47623.3|47583.3|47640|47600|47658.3|47618.3|47623.3|47583.3|12
1678952400000|2023-03-16 07:40:00|47638.3|47598.3|47688.2|47648.2|47693.2|47653.2|47631.6|47591.6|39
1678952700000|2023-03-16 07:45:00|47678.2|47638.2|47674.8|47634.8|47689.8|47649.8|47668.2|47628.2|17
1678953000000|2023-03-16 07:50:00|47678.2|47638.2|47689.8|47649.8|47689.8|47649.8|47673.2|47633.2|6
1678953300000|2023-03-16 07:55:00|47686.4|47646.4|47693.1|47653.1|47706.5|47666.5|47683.1|47643.1|13
1678953600000|2023-03-16 08:00:00|47689.7|47649.7|47699.7|47659.7|47708.1|47668.1|47674.7|47634.7|28
1678953900000|2023-03-16 08:05:00|47701.4|47661.4|47689.6|47649.6|47718|47678|47689.6|47649.6|12
1678954200000|2023-03-16 08:10:00|47688|47648|47679.6|47639.6|47701.2|47661.2|47669.6|47629.6|42
1678954500000|2023-03-16 08:15:00|47677.9|47637.9|47671.2|47631.2|47692.9|47652.9|47636.2|47596.2|172
1678954800000|2023-03-16 08:20:00|47664.5|47624.5|47696.1|47656.1|47701.1|47661.1|47664.5|47624.5|39
1678955100000|2023-03-16 08:25:00|47691.1|47651.1|47692.7|47652.7|47702.7|47662.7|47691.1|47651.1|25
1678955400000|2023-03-16 08:30:00|47691.1|47651.1|47696|47656|47702.7|47662.7|47691|47651|41
1678955700000|2023-03-16 08:35:00|47697.6|47657.6|47741|47701|47744.3|47704.3|47696|47656|41
1678956000000|2023-03-16 08:40:00|47749.3|47709.3|47732.5|47692.5|47749.3|47709.3|47712.6|47672.6|13
1678956300000|2023-03-16 08:45:00|47730.9|47690.9|47697.6|47657.6|47742.5|47702.5|47697.6|47657.6|15
1678956600000|2023-03-16 08:50:00|47694.2|47654.2|47690.8|47650.8|47695.8|47655.8|47680.8|47640.8|42
1678956900000|2023-03-16 08:55:00|47697.5|47657.5|47715.7|47675.7|47720.8|47680.8|47697.5|47657.5|36
1678957200000|2023-03-16 09:00:00|47714.1|47674.1|47724.1|47684.1|47734.1|47694.1|47710.7|47670.7|38
1678957500000|2023-03-16 09:05:00|47727.4|47687.4|47739|47699|47742.4|47702.4|47727.4|47687.4|22
1678957800000|2023-03-16 09:10:00|47745.7|47705.7|47734|47694|47745.7|47705.7|47734|47694|9
1678958100000|2023-03-16 09:15:00|47733.9|47693.9|47738.9|47698.9|47782.3|47742.3|47728.9|47688.9|60
1678958400000|2023-03-16 09:20:00|47740.5|47700.5|47743.8|47703.8|47748.9|47708.9|47723.9|47683.9|47
1678958700000|2023-03-16 09:25:00|47745.5|47705.5|47768.8|47728.8|47768.8|47728.8|47743.8|47703.8|5
1678959000000|2023-03-16 09:30:00|47765.4|47725.4|47747|47707|47773.8|47733.8|47743.8|47703.8|46
1678959300000|2023-03-16 09:35:00|47745.4|47705.4|47730.3|47690.3|47750.4|47710.4|47730.3|47690.3|11
1678959600000|2023-03-16 09:40:00|47727|47687|47740.3|47700.3|47746.9|47706.9|47727|47687|5
1678959900000|2023-03-16 09:45:00|47736.9|47696.9|47755.2|47715.2|47760.3|47720.3|47730.3|47690.3|10
1678960200000|2023-03-16 09:50:00|47756.9|47716.9|47768.5|47728.5|47768.5|47728.5|47738.5|47698.5|29
1678960500000|2023-03-16 09:55:00|47763.5|47723.5|47756.8|47716.8|47766.8|47726.8|47750.1|47710.1|18
1678960800000|2023-03-16 10:00:00|47760.1|47720.1|47790.1|47750.1|47790.1|47750.1|47756.8|47716.8|38
1678961100000|2023-03-16 10:05:00|47786.7|47746.7|47761.7|47721.7|47820|47780|47761.7|47721.7|75
1678961400000|2023-03-16 10:10:00|47763.3|47723.3|47776.6|47736.6|47783.4|47743.4|47751.6|47711.6|135
1678961700000|2023-03-16 10:15:00|47775|47735|47776.6|47736.6|47828.3|47788.3|47766.6|47726.6|384
1678962000000|2023-03-16 10:20:00|47779.9|47739.9|47779.9|47739.9|47789.9|47749.9|47759.9|47719.9|99
1678962300000|2023-03-16 10:25:00|47778.2|47738.2|47791.5|47751.5|47793.1|47753.1|47778.2|47738.2|61
1678962600000|2023-03-16 10:30:00|47793.1|47753.1|47793.1|47753.1|47803.1|47763.1|47786.5|47746.5|53
1678962900000|2023-03-16 10:35:00|47794.7|47754.7|47833|47793|47838|47798|47793.1|47753.1|45
1678963200000|2023-03-16 10:40:00|47826.4|47786.4|47821.3|47781.3|47828|47788|47793|47753|96
1678963500000|2023-03-16 10:45:00|47823|47783|47809.6|47769.6|47848|47808|47804.6|47764.6|86
1678963800000|2023-03-16 10:50:00|47816.3|47776.3|47787.9|47747.9|47818|47778|47782.9|47742.9|37
1678964100000|2023-03-16 10:55:00|47792.9|47752.9|47829.5|47789.5|47832.8|47792.8|47786.2|47746.2|21
1678964400000|2023-03-16 11:00:00|47824.5|47784.5|47829.4|47789.4|47841.1|47801.1|47819.4|47779.4|38
1678964700000|2023-03-16 11:05:00|47826.1|47786.1|47789.3|47749.3|47844.4|47804.4|47786|47746|94
1678965000000|2023-03-16 11:10:00|47792.7|47752.7|47791|47751|47816|47776|47789.3|47749.3|80
1678965300000|2023-03-16 11:15:00|47792.6|47752.6|47789.2|47749.2|47797.6|47757.6|47787.6|47747.6|95
1678965600000|2023-03-16 11:20:00|47787.6|47747.6|47769.2|47729.2|47792.6|47752.6|47767.5|47727.5|115
1678965900000|2023-03-16 11:25:00|47762.5|47722.5|47795.9|47755.9|47795.9|47755.9|47759.2|47719.2|162
1678966200000|2023-03-16 11:30:00|47794.2|47754.2|47772.4|47732.4|47794.2|47754.2|47757.4|47717.4|224
1678966500000|2023-03-16 11:35:00|47774.1|47734.1|47765.7|47725.7|47784.1|47744.1|47754.1|47714.1|77
1678966800000|2023-03-16 11:40:00|47769.1|47729.1|47767.4|47727.4|47775.7|47735.7|47764|47724|92
1678967100000|2023-03-16 11:45:00|47770.7|47730.7|47754|47714|47772.3|47732.3|47754|47714|77
1678967400000|2023-03-16 11:50:00|47755.6|47715.6|47753.9|47713.9|47763.9|47723.9|47753.9|47713.9|64
1678967700000|2023-03-16 11:55:00|47755.6|47715.6|47767.2|47727.2|47778.9|47738.9|47753.9|47713.9|51
1678968000000|2023-03-16 12:00:00|47770.6|47730.6|47755.5|47715.5|47780.5|47740.5|47750.6|47710.6|53
1678968300000|2023-03-16 12:05:00|47752.2|47712.2|47658.8|47618.8|47760.5|47720.5|47648.8|47608.8|127
1678968600000|2023-03-16 12:10:00|47668.8|47628.8|47658.7|47618.7|47683.8|47643.8|47647.1|47607.1|92
1678968900000|2023-03-16 12:15:00|47655.4|47615.4|47685.4|47645.4|47685.4|47645.4|47643.7|47603.7|47
1678969200000|2023-03-16 12:20:00|47682|47642|47667|47627|47685.4|47645.4|47662|47622|62
1678969500000|2023-03-16 12:25:00|47668.6|47628.6|47636.9|47596.9|47673.6|47633.6|47631.9|47591.9|61
1678969800000|2023-03-16 12:30:00|47638.6|47598.6|47671.9|47631.9|47676.9|47636.9|47636.9|47596.9|73
1678970100000|2023-03-16 12:35:00|47678.6|47638.6|47671.8|47631.8|47680.2|47640.2|47641.8|47601.8|48
1678970400000|2023-03-16 12:40:00|47666.8|47626.8|47658.5|47618.5|47681.8|47641.8|47635.1|47595.1|250
1678973400000|2023-03-16 13:30:00|47671.3|47631.3|47306.2|47266.2|47676.3|47636.3|47254.5|47214.5|2450
1678973700000|2023-03-16 13:35:00|47304.5|47264.5|47189.4|47149.4|47309.5|47269.5|47164.5|47124.5|2428
1678974000000|2023-03-16 13:40:00|47184.4|47144.4|47102.7|47062.7|47239.5|47199.5|47084.4|47044.4|1913
1678974300000|2023-03-16 13:45:00|47099.4|47059.4|47116|47076|47151|47111|47049.4|47009.4|1080
1678974600000|2023-03-16 13:50:00|47114.4|47074.4|47035.9|46995.9|47151|47111|47006|46966|1456
1678974900000|2023-03-16 13:55:00|47030.9|46990.9|47159.2|47119.2|47219.3|47179.3|47030.9|46990.9|903
1678975200000|2023-03-16 14:00:00|47157.6|47117.6|47115.9|47075.9|47214.3|47174.3|47082.5|47042.5|1109
1678975500000|2023-03-16 14:05:00|47112.5|47072.5|47152.5|47112.5|47202.5|47162.5|47089.2|47049.2|602
1678975800000|2023-03-16 14:10:00|47159.2|47119.2|47237.5|47197.5|47247.5|47207.5|47135.8|47095.8|735
1678976100000|2023-03-16 14:15:00|47235.8|47195.8|47140.8|47100.8|47235.8|47195.8|47119.1|47079.1|350
1678976400000|2023-03-16 14:20:00|47130.8|47090.8|47154|47114|47175.7|47135.7|47090.7|47050.7|332
1678976700000|2023-03-16 14:25:00|47157.4|47117.4|47100.7|47060.7|47175.7|47135.7|47095.7|47055.7|492
1678977000000|2023-03-16 14:30:00|47097.3|47057.3|47092.3|47052.3|47105.6|47065.6|47045.6|47005.6|630
1678977300000|2023-03-16 14:35:00|47087.3|47047.3|47132.3|47092.3|47152.3|47112.3|47077.3|47037.3|426
1678977600000|2023-03-16 14:40:00|47138.9|47098.9|47168.9|47128.9|47168.9|47128.9|47102.2|47062.2|600
1678977900000|2023-03-16 14:45:00|47162.2|47122.2|47237.2|47197.2|47258.8|47218.8|47120.5|47080.5|773
1678978200000|2023-03-16 14:50:00|47235.5|47195.5|47250.5|47210.5|47265.5|47225.5|47207.1|47167.1|571
1678978500000|2023-03-16 14:55:00|47253.8|47213.8|47303.7|47263.7|47370.4|47330.4|47253.8|47213.8|919
1678978800000|2023-03-16 15:00:00|47307.1|47267.1|47222|47182|47333.7|47293.7|47208.7|47168.7|428
1678979100000|2023-03-16 15:05:00|47220.4|47180.4|47247|47207|47295.3|47255.3|47218.7|47178.7|374
1678979400000|2023-03-16 15:10:00|47255.3|47215.3|47160.2|47120.2|47255.3|47215.3|47135.3|47095.3|468
1678979700000|2023-03-16 15:15:00|47158.6|47118.6|47123.5|47083.5|47183.6|47143.6|47108.5|47068.5|681
1678980000000|2023-03-16 15:20:00|47128.5|47088.5|47165.1|47125.1|47176.8|47136.8|47098.5|47058.5|546
1678980300000|2023-03-16 15:25:00|47155.1|47115.1|47181.8|47141.8|47183.5|47143.5|47090.1|47050.1|461
1678980600000|2023-03-16 15:30:00|47186.8|47146.8|47196.7|47156.7|47201.7|47161.7|47148.4|47108.4|432
1678980900000|2023-03-16 15:35:00|47193.4|47153.4|47156.7|47116.7|47218.4|47178.4|47153.4|47113.4|284
1678981200000|2023-03-16 15:40:00|47155|47115|47041.6|47001.6|47173.3|47133.3|47038.3|46998.3|446
1678981500000|2023-03-16 15:45:00|47048.3|47008.3|47196.6|47156.6|47216.6|47176.6|47039.9|46999.9|542
1678981800000|2023-03-16 15:50:00|47198.2|47158.2|47173.2|47133.2|47274.9|47234.9|47164.9|47124.9|553
1678982100000|2023-03-16 15:55:00|47168.2|47128.2|47189.8|47149.8|47209.8|47169.8|47144.9|47104.9|293
1678982400000|2023-03-16 16:00:00|47196.5|47156.5|47141.4|47101.4|47234.8|47194.8|47141.4|47101.4|284
1678982700000|2023-03-16 16:05:00|47136.4|47096.4|47201.4|47161.4|47218.1|47178.1|47133.1|47093.1|217
1678983000000|2023-03-16 16:10:00|47198.1|47158.1|47213|47173|47281.4|47241.4|47198.1|47158.1|408
1678983300000|2023-03-16 16:15:00|47216.3|47176.3|47224.6|47184.6|47273|47233|47216.3|47176.3|365
1678983600000|2023-03-16 16:20:00|47221.3|47181.3|47166.2|47126.2|47227.9|47187.9|47112.9|47072.9|446
1678983900000|2023-03-16 16:25:00|47164.6|47124.6|47177.9|47137.9|47234.6|47194.6|47164.6|47124.6|203
1678984200000|2023-03-16 16:30:00|47186.2|47146.2|47167.8|47127.8|47189.5|47149.5|47157.8|47117.8|418
1678984500000|2023-03-16 16:35:00|47177.8|47137.8|47151.1|47111.1|47207.8|47167.8|47142.8|47102.8|348
1678984800000|2023-03-16 16:40:00|47144.5|47104.5|47134.4|47094.4|47144.5|47104.5|47114.4|47074.4|260
1678985100000|2023-03-16 16:45:00|47136.1|47096.1|47154.4|47114.4|47184.4|47144.4|47121.1|47081.1|341
1678985400000|2023-03-16 16:50:00|47149.4|47109.4|47171|47131|47194.3|47154.3|47141|47101|357
1678985700000|2023-03-16 16:55:00|47176|47136|47199.3|47159.3|47207.6|47167.6|47160.9|47120.9|199
1678986000000|2023-03-16 17:00:00|47204.3|47164.3|47157.6|47117.6|47237.6|47197.6|47155.9|47115.9|412
1678986300000|2023-03-16 17:05:00|47154.2|47114.2|47164.2|47124.2|47187.5|47147.5|47127.5|47087.5|243
1678986600000|2023-03-16 17:10:00|47167.5|47127.5|47140.8|47100.8|47170.8|47130.8|47134.1|47094.1|166
1678986900000|2023-03-16 17:15:00|47144.1|47104.1|47134.1|47094.1|47145.8|47105.8|47115.8|47075.8|312
1678987200000|2023-03-16 17:20:00|47135.8|47095.8|47079.1|47039.1|47144.1|47104.1|47079.1|47039.1|304
1678987500000|2023-03-16 17:25:00|47084.1|47044.1|47129|47089|47135.7|47095.7|47067.4|47027.4|392
1678987800000|2023-03-16 17:30:00|47132.3|47092.3|47138.9|47098.9|47155.6|47115.6|47125.6|47085.6|128
1678988100000|2023-03-16 17:35:00|47135.6|47095.6|47095.6|47055.6|47143.9|47103.9|47092.3|47052.3|245
1678988400000|2023-03-16 17:40:00|47097.3|47057.3|47120.5|47080.5|47123.9|47083.9|47093.9|47053.9|224
1678988700000|2023-03-16 17:45:00|47122.2|47082.2|47110.5|47070.5|47130.5|47090.5|47100.5|47060.5|182
1678989000000|2023-03-16 17:50:00|47112.1|47072.1|47137.1|47097.1|47138.8|47098.8|47105.5|47065.5|369
1678989300000|2023-03-16 17:55:00|47128.7|47088.7|47125.4|47085.4|47137.1|47097.1|47100.4|47060.4|441
1678989600000|2023-03-16 18:00:00|47122|47082|47107|47067|47142|47102|47087|47047|325
1678989900000|2023-03-16 18:05:00|47103.6|47063.6|47178.6|47138.6|47195.3|47155.3|47102|47062|718
1678990200000|2023-03-16 18:10:00|47183.6|47143.6|47136.9|47096.9|47185.2|47145.2|47093.5|47053.5|1446
1678990500000|2023-03-16 18:15:00|47146.9|47106.9|47145.2|47105.2|47163.5|47123.5|47115.2|47075.2|486
1679011200000|2023-03-17 00:00:00|47215.2|47175.2|47231.8|47191.8|47236.8|47196.8|47156.8|47116.8|182
1679011500000|2023-03-17 00:05:00|47221.8|47181.8|47245.1|47205.1|47265.2|47225.2|47221.8|47181.8|28
1679011800000|2023-03-17 00:10:00|47278.4|47238.4|47265.1|47225.1|47278.4|47238.4|47255.1|47215.1|45
1679012100000|2023-03-17 00:15:00|47268.4|47228.4|47265|47225|47290.1|47250.1|47255.1|47215.1|18
1679012400000|2023-03-17 00:20:00|47266.7|47226.7|47251.7|47211.7|47271.7|47231.7|47241.7|47201.7|13
1679012700000|2023-03-17 00:25:00|47246.7|47206.7|47236.6|47196.6|47251.7|47211.7|47233.3|47193.3|8
1679013000000|2023-03-17 00:30:00|47238.3|47198.3|47228.3|47188.3|47241.6|47201.6|47221.6|47181.6|17
1679013300000|2023-03-17 00:35:00|47225|47185|47241.6|47201.6|47241.6|47201.6|47218.3|47178.3|12
1679013600000|2023-03-17 00:40:00|47238.2|47198.2|47231.5|47191.5|47248.2|47208.2|47228.2|47188.2|9
1679013900000|2023-03-17 00:45:00|47228.2|47188.2|47231.5|47191.5|47234.8|47194.8|47221.5|47181.5|6
1679014200000|2023-03-17 00:50:00|47218.1|47178.1|47168.1|47128.1|47218.1|47178.1|47163.1|47123.1|30
1679014500000|2023-03-17 00:55:00|47178.1|47138.1|47174.8|47134.8|47183.1|47143.1|47153.1|47113.1|54
1679014800000|2023-03-17 01:00:00|47178.1|47138.1|47154.7|47114.7|47198.1|47158.1|47153|47113|63
1679015100000|2023-03-17 01:05:00|47158|47118|47113.1|47073.1|47158|47118|47093|47053|32
1679015400000|2023-03-17 01:10:00|47118.1|47078.1|47156.3|47116.3|47156.3|47116.3|47103.1|47063.1|26
1679015700000|2023-03-17 01:15:00|47161.3|47121.3|47197.9|47157.9|47197.9|47157.9|47148|47108|12
1679016000000|2023-03-17 01:20:00|47199.6|47159.6|47211.2|47171.2|47234.5|47194.5|47199.6|47159.6|13
1679016300000|2023-03-17 01:25:00|47216.2|47176.2|47211.2|47171.2|47216.2|47176.2|47196.2|47156.2|3
1679016600000|2023-03-17 01:30:00|47216.2|47176.2|47207.8|47167.8|47217.9|47177.9|47206.1|47166.1|1
1679016900000|2023-03-17 01:35:00|47211.1|47171.1|47191.1|47151.1|47211.1|47171.1|47191.1|47151.1|10
1679017200000|2023-03-17 01:40:00|47196.1|47156.1|47197.7|47157.7|47197.8|47157.8|47177.8|47137.8|10
1679017500000|2023-03-17 01:45:00|47191|47151|47147.7|47107.7|47192.7|47152.7|47144.4|47104.4|22
1679017800000|2023-03-17 01:50:00|47151|47111|47159.4|47119.4|47167.7|47127.7|47147.7|47107.7|6
1679018100000|2023-03-17 01:55:00|47159.3|47119.3|47179.3|47139.3|47179.3|47139.3|47159.3|47119.3|11
1679018400000|2023-03-17 02:00:00|47157.6|47117.6|47164.3|47124.3|47164.3|47124.3|47157.6|47117.6|11
1679018700000|2023-03-17 02:05:00|47162.6|47122.6|47179.2|47139.2|47179.2|47139.2|47162.6|47122.6|10
1679019000000|2023-03-17 02:10:00|47177.5|47137.5|47204.2|47164.2|47207.5|47167.5|47177.5|47137.5|24
1679019300000|2023-03-17 02:15:00|47199.2|47159.2|47197.4|47157.4|47204.2|47164.2|47192.4|47152.4|9
1679019600000|2023-03-17 02:20:00|47199.1|47159.1|47204.1|47164.1|47207.4|47167.4|47199.1|47159.1|7
1679019900000|2023-03-17 02:25:00|47202.4|47162.4|47190.7|47150.7|47202.4|47162.4|47189|47149|67
1679020200000|2023-03-17 02:30:00|47197.4|47157.4|47162.4|47122.4|47197.4|47157.4|47162.4|47122.4|13
1679020500000|2023-03-17 02:35:00|47157.4|47117.4|47149.1|47109.1|47157.4|47117.4|47130.7|47090.7|34
1679020800000|2023-03-17 02:40:00|47152.4|47112.4|47160.7|47120.7|47165.7|47125.7|47149.1|47109.1|11
1679021100000|2023-03-17 02:45:00|47155.7|47115.7|47164|47124|47170.6|47130.6|47154|47114|9
1679021400000|2023-03-17 02:50:00|47160.7|47120.7|47148.9|47108.9|47169|47129|47148.9|47108.9|5
1679021700000|2023-03-17 02:55:00|47150.6|47110.6|47123.9|47083.9|47153.9|47113.9|47122.2|47082.2|22
1679022000000|2023-03-17 03:00:00|47122.2|47082.2|47130.5|47090.5|47133.9|47093.9|47115.6|47075.6|63
1679022300000|2023-03-17 03:05:00|47128.8|47088.8|47207.1|47167.1|47212.1|47172.1|47123.8|47083.8|78
1679022600000|2023-03-17 03:10:00|47210.4|47170.4|47193.7|47153.7|47212.1|47172.1|47183.7|47143.7|12
1679022900000|2023-03-17 03:15:00|47190.4|47150.4|47193.7|47153.7|47193.7|47153.7|47178.7|47138.7|4
1679023200000|2023-03-17 03:20:00|47188.7|47148.7|47201.9|47161.9|47205.4|47165.4|47188.7|47148.7|11
1679023500000|2023-03-17 03:25:00|47205.2|47165.2|47206.9|47166.9|47208.6|47168.6|47193.6|47153.6|7
1679023800000|2023-03-17 03:30:00|47201.9|47161.9|47200.1|47160.1|47201.9|47161.9|47196.9|47156.9|3
1679024100000|2023-03-17 03:35:00|47201.9|47161.9|47193.5|47153.5|47203.5|47163.5|47191.8|47151.8|5
1679024400000|2023-03-17 03:40:00|47191.8|47151.8|47203.5|47163.5|47203.5|47163.5|47186.8|47146.8|6
1679024700000|2023-03-17 03:45:00|47201.8|47161.8|47193.4|47153.4|47201.8|47161.8|47193.4|47153.4|1
1679025000000|2023-03-17 03:50:00|47191.7|47151.7|47201.7|47161.7|47201.7|47161.7|47188.4|47148.4|4
1679025300000|2023-03-17 03:55:00|47198.4|47158.4|47196.6|47156.6|47201.7|47161.7|47193.3|47153.3|1
1679025600000|2023-03-17 04:00:00|47191.6|47151.6|47201.6|47161.6|47201.6|47161.6|47191.6|47151.6|1
1679025900000|2023-03-17 04:05:00|47208.3|47168.3|47221.5|47181.5|47221.5|47181.5|47206.6|47166.6|10
1679026200000|2023-03-17 04:10:00|47216.5|47176.5|47216.5|47176.5|47216.5|47176.5|47211.5|47171.5|4
1679026500000|2023-03-17 04:15:00|47218.2|47178.2|47219.7|47179.7|47229.8|47189.8|47218.2|47178.2|6
1679026800000|2023-03-17 04:20:00|47216.4|47176.4|47239.7|47199.7|47246.3|47206.3|47216.4|47176.4|7
1679027100000|2023-03-17 04:25:00|47238|47198|47242.9|47202.9|47244.6|47204.6|47237.9|47197.9|27
1679027400000|2023-03-17 04:30:00|47246.2|47206.2|47237.9|47197.9|47246.2|47206.2|47237.9|47197.9|15
1679027700000|2023-03-17 04:35:00|47239.6|47199.6|47242.8|47202.8|47246.1|47206.1|47239.6|47199.6|33
1679028000000|2023-03-17 04:40:00|47239.5|47199.5|47237.8|47197.8|47244.5|47204.5|47237.8|47197.8|6
1679028300000|2023-03-17 04:45:00|47227.8|47187.8|47239.5|47199.5|47239.5|47199.5|47227.8|47187.8|7
1679028600000|2023-03-17 04:50:00|47239.4|47199.4|47244.4|47204.4|47247.7|47207.7|47234.4|47194.4|3
1679028900000|2023-03-17 04:55:00|47249.4|47209.4|47239.4|47199.4|47249.4|47209.4|47237.7|47197.7|12
1679029200000|2023-03-17 05:00:00|47242.7|47202.7|47244.3|47204.3|47252.6|47212.6|47241.1|47201.1|18
1679029500000|2023-03-17 05:05:00|47239.3|47199.3|47241|47201|47249.3|47209.3|47239.3|47199.3|14
1679029800000|2023-03-17 05:10:00|47242.7|47202.7|47245.9|47205.9|47246|47206|47241|47201|6
1679030100000|2023-03-17 05:15:00|47240.9|47200.9|47234.2|47194.2|47245.9|47205.9|47234.2|47194.2|2
1679030400000|2023-03-17 05:20:00|47237.5|47197.5|47240.9|47200.9|47244.2|47204.2|47234.1|47194.1|2
1679030700000|2023-03-17 05:25:00|47234.1|47194.1|47225.8|47185.8|47235.9|47195.9|47220.8|47180.8|11
1679031000000|2023-03-17 05:30:00|47229.1|47189.1|47232.5|47192.5|47232.5|47192.5|47219.1|47179.1|5
1679031300000|2023-03-17 05:35:00|47240.8|47200.8|47235.7|47195.7|47240.8|47200.8|47230.7|47190.7|7
1679031600000|2023-03-17 05:40:00|47239|47199|47245.7|47205.7|47252.4|47212.4|47235.7|47195.7|56
1679031900000|2023-03-17 05:45:00|47242.4|47202.4|47237.3|47197.3|47250.6|47210.6|47235.7|47195.7|10
1679032200000|2023-03-17 05:50:00|47235.6|47195.6|47235.6|47195.6|47237.3|47197.3|47230.6|47190.6|1
1679032500000|2023-03-17 05:55:00|47232.3|47192.3|47235.5|47195.5|47238.8|47198.8|47230.5|47190.5|3
1679032800000|2023-03-17 06:00:00|47230.5|47190.5|47227.2|47187.2|47230.5|47190.5|47220.5|47180.5|4
1679033100000|2023-03-17 06:05:00|47230.5|47190.5|47203.9|47163.9|47242.2|47202.2|47203.9|47163.9|19
1679033400000|2023-03-17 06:10:00|47213.9|47173.9|47215.4|47175.4|47232.2|47192.2|47212.1|47172.1|39
1679033700000|2023-03-17 06:15:00|47212.1|47172.1|47217.1|47177.1|47230.4|47190.4|47210.4|47170.4|23
1679034000000|2023-03-17 06:20:00|47212.1|47172.1|47212|47172|47212.1|47172.1|47197.1|47157.1|16
1679034300000|2023-03-17 06:25:00|47208.7|47168.7|47217|47177|47222|47182|47207|47167|4
1679034600000|2023-03-17 06:30:00|47213.7|47173.7|47211.9|47171.9|47217|47177|47202|47162|1
1679034900000|2023-03-17 06:35:00|47206.9|47166.9|47221.9|47181.9|47221.9|47181.9|47206.9|47166.9|4
1679035200000|2023-03-17 06:40:00|47223.6|47183.6|47191.9|47151.9|47223.6|47183.6|47191.9|47151.9|12
1679035500000|2023-03-17 06:45:00|47183.6|47143.6|47183.5|47143.5|47193.6|47153.6|47178.5|47138.5|18
1679035800000|2023-03-17 06:50:00|47178.5|47138.5|47171.8|47131.8|47183.5|47143.5|47153.5|47113.5|33
1679036100000|2023-03-17 06:55:00|47173.5|47133.5|47178.4|47138.4|47183.4|47143.4|47171.7|47131.7|6
1679036400000|2023-03-17 07:00:00|47176.7|47136.7|47178.4|47138.4|47183.4|47143.4|47176.7|47136.7|7
1679036700000|2023-03-17 07:05:00|47176.7|47136.7|47153.3|47113.3|47178.4|47138.4|47153.3|47113.3|7
1679037000000|2023-03-17 07:10:00|47156.6|47116.6|47146.7|47106.7|47163.3|47123.3|47146.7|47106.7|48
1679037300000|2023-03-17 07:15:00|47150|47110|47136.7|47096.7|47156.7|47116.7|47136.7|47096.7|5
1679037600000|2023-03-17 07:20:00|47146.7|47106.7|47136.7|47096.7|47151.7|47111.7|47136.7|47096.7|9
1679037900000|2023-03-17 07:25:00|47136.6|47096.6|47133.3|47093.3|47141.6|47101.6|47116.6|47076.6|12
1679038200000|2023-03-17 07:30:00|47136.6|47096.6|47128.3|47088.3|47138.3|47098.3|47126.6|47086.6|7
1679038500000|2023-03-17 07:35:00|47133.3|47093.3|47151.5|47111.5|47156.5|47116.5|47128.3|47088.3|21
1679038800000|2023-03-17 07:40:00|47146.5|47106.5|47148.2|47108.2|47153.2|47113.2|47144.8|47104.8|34
1679039100000|2023-03-17 07:45:00|47151.5|47111.5|47151.4|47111.4|47156.4|47116.4|47144.7|47104.7|24
1679039400000|2023-03-17 07:50:00|47154.7|47114.7|47164.7|47124.7|47174.7|47134.7|47149.7|47109.7|23
1679039700000|2023-03-17 07:55:00|47166.4|47126.4|47159.6|47119.6|47171.4|47131.4|47156.4|47116.4|12
1679040000000|2023-03-17 08:00:00|47156.3|47116.3|47128|47088|47158.1|47118.1|47128|47088|22
1679040300000|2023-03-17 08:05:00|47131.3|47091.3|47138|47098|47138|47098|47118|47078|12
1679040600000|2023-03-17 08:10:00|47139.7|47099.7|47131.2|47091.2|47139.7|47099.7|47128|47088|21
1679040900000|2023-03-17 08:15:00|47134.5|47094.5|47127.9|47087.9|47137.9|47097.9|47127.9|47087.9|5
1679041200000|2023-03-17 08:20:00|47131.2|47091.2|47137.9|47097.9|47141.1|47101.1|47131.2|47091.2|37
1679041500000|2023-03-17 08:25:00|47136.1|47096.1|47201.1|47161.1|47204.4|47164.4|47131.1|47091.1|84
1679041800000|2023-03-17 08:30:00|47204.4|47164.4|47199.3|47159.3|47219.3|47179.3|47196|47156|10
1679042100000|2023-03-17 08:35:00|47196|47156|47184.3|47144.3|47199.3|47159.3|47176|47136|48
1679042400000|2023-03-17 08:40:00|47187.5|47147.5|47144.2|47104.2|47187.5|47147.5|47144.2|47104.2|8
1679042700000|2023-03-17 08:45:00|47145.9|47105.9|47142.6|47102.6|47145.9|47105.9|47135.9|47095.9|17
1679043000000|2023-03-17 08:50:00|47139.4|47099.4|47155.9|47115.9|47160.9|47120.9|47139.3|47099.3|30
1679043300000|2023-03-17 08:55:00|47155.8|47115.8|47190.8|47150.8|47195.8|47155.8|47155.8|47115.8|27
1679043600000|2023-03-17 09:00:00|47195.8|47155.8|47230.8|47190.8|47230.8|47190.8|47190.8|47150.8|16
1679043900000|2023-03-17 09:05:00|47229|47189|47169.2|47129.2|47245.8|47205.8|47164.2|47124.2|182
1679044200000|2023-03-17 09:10:00|47174.2|47134.2|47177.4|47137.4|47179.2|47139.2|47159.2|47119.2|16
1679044500000|2023-03-17 09:15:00|47179.1|47139.1|47204.1|47164.1|47204.1|47164.1|47167.4|47127.4|17
1679044800000|2023-03-17 09:20:00|47200.8|47160.8|47200.8|47160.8|47209.1|47169.1|47180.8|47140.8|38
1679045100000|2023-03-17 09:25:00|47197.3|47157.3|47195.7|47155.7|47214|47174|47195.7|47155.7|43
1679045400000|2023-03-17 09:30:00|47192.5|47152.5|47180.7|47140.7|47200.7|47160.7|47170.7|47130.7|39
1679045700000|2023-03-17 09:35:00|47187.4|47147.4|47220.5|47180.5|47222.2|47182.2|47185.7|47145.7|43
1679046000000|2023-03-17 09:40:00|47222.2|47182.2|47222.2|47182.2|47237.2|47197.2|47220.4|47180.4|14
1679046300000|2023-03-17 09:45:00|47220.4|47180.4|47237.1|47197.1|47238.8|47198.8|47220.4|47180.4|54
1679046600000|2023-03-17 09:50:00|47238.8|47198.8|47228.8|47188.8|47238.8|47198.8|47217.1|47177.1|59
1679046900000|2023-03-17 09:55:00|47227.1|47187.1|47213.8|47173.8|47237|47197|47208.8|47168.8|11
1679047200000|2023-03-17 10:00:00|47212|47172|47237|47197|47243.7|47203.7|47212|47172|21
1679047500000|2023-03-17 10:05:00|47242|47202|47195.4|47155.4|47243.7|47203.7|47185.4|47145.4|31
1679047800000|2023-03-17 10:10:00|47197.1|47157.1|47177.1|47137.1|47210.4|47170.4|47170.4|47130.4|33
1679048100000|2023-03-17 10:15:00|47180.3|47140.3|47187|47147|47187.1|47147.1|47173.8|47133.8|54
1679048400000|2023-03-17 10:20:00|47190.3|47150.3|47205.3|47165.3|47210.3|47170.3|47180.3|47140.3|35
1679048700000|2023-03-17 10:25:00|47202|47162|47210.2|47170.2|47210.2|47170.2|47200.3|47160.3|49
1679049000000|2023-03-17 10:30:00|47203.5|47163.5|47241.7|47201.7|47256.7|47216.7|47203.5|47163.5|96
1679049300000|2023-03-17 10:35:00|47238.4|47198.4|47276.7|47236.7|47281.7|47241.7|47238.4|47198.4|54
1679049600000|2023-03-17 10:40:00|47278.4|47238.4|47286.6|47246.6|47298.4|47258.4|47276.7|47236.7|103
1679049900000|2023-03-17 10:45:00|47281.6|47241.6|47269.8|47229.8|47281.6|47241.6|47266.6|47226.6|13
1679050200000|2023-03-17 10:50:00|47274.8|47234.8|47266.5|47226.5|47276.6|47236.6|47266.5|47226.5|11
1679050500000|2023-03-17 10:55:00|47286.5|47246.5|47303|47263|47343|47303|47286.5|47246.5|205
1679050800000|2023-03-17 11:00:00|47304.8|47264.8|47294.7|47254.7|47323|47283|47294.7|47254.7|51
1679051100000|2023-03-17 11:05:00|47299.7|47259.7|47291.4|47251.4|47303|47263|47291.4|47251.4|23
1679051400000|2023-03-17 11:10:00|47293.1|47253.1|47298.1|47258.1|47303.1|47263.1|47268.1|47228.1|52
1679051700000|2023-03-17 11:15:00|47289.8|47249.8|47298.1|47258.1|47304.8|47264.8|47288.1|47248.1|15
1679052000000|2023-03-17 11:20:00|47291.5|47251.5|47286.5|47246.5|47294.8|47254.8|47271.5|47231.5|22
1679052300000|2023-03-17 11:25:00|47289.7|47249.7|47281.4|47241.4|47289.7|47249.7|47271.5|47231.5|88
1679052600000|2023-03-17 11:30:00|47283.2|47243.2|47286.4|47246.4|47291.4|47251.4|47279.7|47239.7|23
1679052900000|2023-03-17 11:35:00|47289.7|47249.7|47274.6|47234.6|47297.9|47257.9|47267.9|47227.9|83
1679053200000|2023-03-17 11:40:00|47272.9|47232.9|47267.8|47227.8|47279.6|47239.6|47267.8|47227.8|22
1679053500000|2023-03-17 11:45:00|47269.6|47229.6|47282.8|47242.8|47284.5|47244.5|47257.8|47217.8|58
1679053800000|2023-03-17 11:50:00|47279.5|47239.5|47239.5|47199.5|47279.5|47239.5|47239.5|47199.5|66
1679054100000|2023-03-17 11:55:00|47236.2|47196.2|47249.4|47209.4|47267.7|47227.7|47236.2|47196.2|82
1679054400000|2023-03-17 12:00:00|47247.7|47207.7|47239.4|47199.4|47254.4|47214.4|47221.2|47181.2|135
1679054700000|2023-03-17 12:05:00|47241.1|47201.1|47219.4|47179.4|47252.7|47212.7|47217.6|47177.6|120
1679055000000|2023-03-17 12:10:00|47217.6|47177.6|47204.3|47164.3|47231.1|47191.1|47182.6|47142.6|160
1679055300000|2023-03-17 12:15:00|47202.6|47162.6|47229.3|47189.3|47239.3|47199.3|47199.3|47159.3|29
1679055600000|2023-03-17 12:20:00|47231|47191|47214.2|47174.2|47237.5|47197.5|47206|47166|76
1679055900000|2023-03-17 12:25:00|47216|47176|47237.4|47197.4|47239.2|47199.2|47211|47171|44
1679056200000|2023-03-17 12:30:00|47247.4|47207.4|47232.4|47192.4|47254|47214|47225.7|47185.7|71
1679056500000|2023-03-17 12:35:00|47229.1|47189.1|47225.6|47185.6|47229.1|47189.1|47207.4|47167.4|36
1679056800000|2023-03-17 12:40:00|47227.4|47187.4|47235.6|47195.6|47242.3|47202.3|47205.6|47165.6|66
1679059800000|2023-03-17 13:30:00|47261.5|47221.5|46918.9|46878.9|47261.5|47221.5|46883.9|46843.9|2814
1679060100000|2023-03-17 13:35:00|46913.9|46873.9|46840.3|46800.3|46932.1|46892.1|46830.3|46790.3|1502
1679060400000|2023-03-17 13:40:00|46830.3|46790.3|46830.3|46790.3|46880.3|46840.3|46807|46767|653
1679060700000|2023-03-17 13:45:00|46827|46787|46703.7|46663.7|46847|46807|46687.2|46647.2|1005
1679061000000|2023-03-17 13:50:00|46712|46672|46660.7|46620.7|46737.2|46697.2|46590.9|46550.9|2601
1679061300000|2023-03-17 13:55:00|46662.4|46622.4|46640.6|46600.6|46670.7|46630.7|46592.9|46552.9|1349
1679061600000|2023-03-17 14:00:00|46637.4|46597.4|46635.6|46595.6|46640.6|46600.6|46587.4|46547.4|927
1679061900000|2023-03-17 14:05:00|46640.6|46600.6|46637|46597|46690.6|46650.6|46618.8|46578.8|571
1679062200000|2023-03-17 14:10:00|46638.8|46598.8|46688.8|46648.8|46690.5|46650.5|46620.5|46580.5|325
1679062500000|2023-03-17 14:15:00|46690.5|46650.5|46715.2|46675.2|46733.5|46693.5|46638.7|46598.7|1096
1679062800000|2023-03-17 14:20:00|46710.2|46670.2|46705.2|46665.2|46723.4|46683.4|46666.9|46626.9|215
1679063100000|2023-03-17 14:25:00|46703.4|46663.4|46751.6|46711.6|46809.9|46769.9|46686.9|46646.9|1338
1679063400000|2023-03-17 14:30:00|46756.6|46716.6|46731.6|46691.6|46779.9|46739.9|46719.9|46679.9|465
1679063700000|2023-03-17 14:35:00|46729.8|46689.8|46729.8|46689.8|46769.8|46729.8|46719.8|46679.8|593
1679064000000|2023-03-17 14:40:00|46721.6|46681.6|46680.3|46640.3|46753.3|46713.3|46680.3|46640.3|348
1679064300000|2023-03-17 14:45:00|46683.5|46643.5|46602|46562|46683.5|46643.5|46593.7|46553.7|906
1679064600000|2023-03-17 14:50:00|46600.2|46560.2|46493.7|46453.7|46617|46577|46493.7|46453.7|987
1679064900000|2023-03-17 14:55:00|46488.7|46448.7|46515.4|46475.4|46517.1|46477.1|46481.9|46441.9|764
1679065200000|2023-03-17 15:00:00|46513.6|46473.6|46437.1|46397.1|46551.9|46511.9|46437.1|46397.1|800
1679065500000|2023-03-17 15:05:00|46427.1|46387.1|46388.8|46348.8|46430.6|46390.6|46388.8|46348.8|1803
1679065800000|2023-03-17 15:10:00|46387|46347|46397|46357|46420.5|46380.5|46378.8|46338.8|634
1679066100000|2023-03-17 15:15:00|46392|46352|46400.5|46360.5|46447|46407|46387|46347|651
1679066400000|2023-03-17 15:20:00|46395.5|46355.5|46348.9|46308.9|46395.5|46355.5|46300.9|46260.9|1131
1679066700000|2023-03-17 15:25:00|46345.7|46305.7|46264.1|46224.1|46353.9|46313.9|46190.9|46150.9|1117
1679067000000|2023-03-17 15:30:00|46259.1|46219.1|46234.4|46194.4|46259.1|46219.1|46184.4|46144.4|1250
1679067300000|2023-03-17 15:35:00|46232.6|46192.6|46257.3|46217.3|46267.1|46227.1|46204.4|46164.4|807
1679067600000|2023-03-17 15:40:00|46254.1|46214.1|46242.5|46202.5|46297.3|46257.3|46217.5|46177.5|433
1679067900000|2023-03-17 15:45:00|46237.5|46197.5|46292.5|46252.5|46302.5|46262.5|46217.8|46177.8|604
1679068200000|2023-03-17 15:50:00|46294.2|46254.2|46241.2|46201.2|46294.2|46254.2|46221.2|46181.2|601
1679068500000|2023-03-17 15:55:00|46249.5|46209.5|46269.4|46229.4|46289.4|46249.4|46241.2|46201.2|651
1679068800000|2023-03-17 16:00:00|46266.2|46226.2|46294.1|46254.1|46297.7|46257.7|46247.7|46207.7|548
1679069100000|2023-03-17 16:05:00|46290.9|46250.9|46237.6|46197.6|46297.4|46257.4|46235.9|46195.9|445
1679069400000|2023-03-17 16:10:00|46235.8|46195.8|46274.1|46234.1|46292.3|46252.3|46235.8|46195.8|569
1679069700000|2023-03-17 16:15:00|46270.8|46230.8|46242.3|46202.3|46272.3|46232.3|46214|46174|524
1679070000000|2023-03-17 16:20:00|46240.5|46200.5|46290.5|46250.5|46333.5|46293.5|46232.3|46192.3|494
1679070300000|2023-03-17 16:25:00|46288.7|46248.7|46366.9|46326.9|46375.2|46335.2|46278.7|46238.7|711
1679070600000|2023-03-17 16:30:00|46365.2|46325.2|46355.1|46315.1|46383.4|46343.4|46335.1|46295.1|494
1679070900000|2023-03-17 16:35:00|46356.9|46316.9|46415.4|46375.4|46429.8|46389.8|46336.9|46296.9|516
1679071200000|2023-03-17 16:40:00|46412.1|46372.1|46445.1|46405.1|46453.3|46413.3|46390.4|46350.4|557
1679071500000|2023-03-17 16:45:00|46446.8|46406.8|46445.3|46405.3|46463.6|46423.6|46413.6|46373.6|418
1679071800000|2023-03-17 16:50:00|46440.3|46400.3|46406.7|46366.7|46471.8|46431.8|46380.3|46340.3|542
1679072100000|2023-03-17 16:55:00|46396.7|46356.7|46453.2|46413.2|46456.7|46416.7|46396.7|46356.7|331
1679072400000|2023-03-17 17:00:00|46446.7|46406.7|46418.4|46378.4|46456.7|46416.7|46390.2|46350.2|330
1679072700000|2023-03-17 17:05:00|46415.2|46375.2|46423.1|46383.1|46436.6|46396.6|46380.2|46340.2|565
1679073000000|2023-03-17 17:10:00|46429.9|46389.9|46428.3|46388.3|46466.6|46426.6|46386.6|46346.6|453
1679073300000|2023-03-17 17:15:00|46430.1|46390.1|46446.8|46406.8|46478.3|46438.3|46426.6|46386.6|199
1679073600000|2023-03-17 17:20:00|46451.8|46411.8|46495|46455|46500|46460|46433.6|46393.6|360
1679073900000|2023-03-17 17:25:00|46491.8|46451.8|46516.5|46476.5|46526.5|46486.5|46486.5|46446.5|287
1679074200000|2023-03-17 17:30:00|46518.2|46478.2|46604.7|46564.7|46607.9|46567.9|46516.5|46476.5|598
1679074500000|2023-03-17 17:35:00|46609.7|46569.7|46539.6|46499.6|46614.7|46574.7|46526.4|46486.4|596
1679074800000|2023-03-17 17:40:00|46536.4|46496.4|46529.6|46489.6|46554.6|46514.6|46522.8|46482.8|333
1679075100000|2023-03-17 17:45:00|46524.6|46484.6|46559.6|46519.6|46584.6|46544.6|46524.6|46484.6|505
1679075400000|2023-03-17 17:50:00|46562.8|46522.8|46518|46478|46564.6|46524.6|46511.3|46471.3|218
1679075700000|2023-03-17 17:55:00|46519.8|46479.8|46451.5|46411.5|46533|46493|46416.5|46376.5|555
1679076000000|2023-03-17 18:00:00|46459.8|46419.8|46439.7|46399.7|46469.8|46429.8|46415|46375|486
1679076300000|2023-03-17 18:05:00|46441.5|46401.5|46417.6|46377.6|46449.7|46409.7|46377.9|46337.9|485
1679076600000|2023-03-17 18:10:00|46412.6|46372.6|46352|46312|46420.9|46380.9|46352|46312|1474
1679076900000|2023-03-17 18:15:00|46360.3|46320.3|46345.2|46305.2|46368.5|46328.5|46302|46262|884
1679270400000|2023-03-20 00:00:00|46278.9|46238.9|46286.6|46246.6|46335.8|46295.8|46259.7|46219.7|324
1679270700000|2023-03-20 00:05:00|46289.7|46249.7|46321.6|46281.6|46329.7|46289.7|46281.6|46241.6|53
1679271000000|2023-03-20 00:10:00|46319.7|46279.7|46361.6|46321.6|46386.6|46346.6|46319.7|46279.7|116
1679271300000|2023-03-20 00:15:00|46356.6|46316.6|46351.5|46311.5|46361.5|46321.5|46331.5|46291.5|65
1679271600000|2023-03-20 00:20:00|46361.5|46321.5|46341.5|46301.5|46363.5|46323.5|46331.5|46291.5|56
1679271900000|2023-03-20 00:25:00|46343.4|46303.4|46331.4|46291.4|46343.4|46303.4|46329.5|46289.5|66
1679272200000|2023-03-20 00:30:00|46333.4|46293.4|46308.4|46268.4|46343.4|46303.4|46301.4|46261.4|38
1679272500000|2023-03-20 00:35:00|46311.4|46271.4|46308.3|46268.3|46321.4|46281.4|46290.3|46250.3|38
1679272800000|2023-03-20 00:40:00|46311.4|46271.4|46326.3|46286.3|46336.3|46296.3|46306.4|46266.4|16
1679273100000|2023-03-20 00:45:00|46328.3|46288.3|46323.2|46283.2|46338.3|46298.3|46323.2|46283.2|4
1679273400000|2023-03-20 00:50:00|46328.2|46288.2|46323.2|46283.2|46333.2|46293.2|46307.1|46267.1|33
1679273700000|2023-03-20 00:55:00|46326.2|46286.2|46348.2|46308.2|46351.2|46311.2|46323.2|46283.2|39
1679274000000|2023-03-20 01:00:00|46346.2|46306.2|46469|46429|46469|46429|46338.2|46298.2|86
1679274300000|2023-03-20 01:05:00|46477|46437|46515|46475|46523.1|46483.1|46472|46432|53
1679274600000|2023-03-20 01:10:00|46517|46477|46543|46503|46548.1|46508.1|46505|46465|28
1679274900000|2023-03-20 01:15:00|46545|46505|46495|46455|46548|46508|46490|46450|22
1679275200000|2023-03-20 01:20:00|46491.9|46451.9|46528|46488|46538|46498|46479.9|46439.9|38
1679275500000|2023-03-20 01:25:00|46533|46493|46507.9|46467.9|46546|46506|46501.9|46461.9|33
1679275800000|2023-03-20 01:30:00|46509.9|46469.9|46490.9|46450.9|46509.9|46469.9|46474|46434|24
1679276100000|2023-03-20 01:35:00|46492.9|46452.9|46423.9|46383.9|46492.9|46452.9|46417.8|46377.8|30
1679276400000|2023-03-20 01:40:00|46420.9|46380.9|46385.8|46345.8|46423.9|46383.9|46347.8|46307.8|40
1679276700000|2023-03-20 01:45:00|46390.8|46350.8|46397.8|46357.8|46425.8|46385.8|46385.8|46345.8|6
1679277000000|2023-03-20 01:50:00|46394.7|46354.7|46347.7|46307.7|46397.8|46357.8|46337.7|46297.7|20
1679277300000|2023-03-20 01:55:00|46342.7|46302.7|46357.7|46317.7|46362.7|46322.7|46306.6|46266.6|106
1679277600000|2023-03-20 02:00:00|46361.6|46321.6|46397.6|46357.6|46405.7|46365.7|46351.6|46311.6|15
1679277900000|2023-03-20 02:05:00|46377.6|46337.6|46387.6|46347.6|46397.6|46357.6|46367.6|46327.6|25
1679278200000|2023-03-20 02:10:00|46390.7|46350.7|46375.6|46335.6|46402.6|46362.6|46372.6|46332.6|10
1679278500000|2023-03-20 02:15:00|46377.6|46337.6|46427.5|46387.5|46427.6|46387.6|46377.6|46337.6|8
1679278800000|2023-03-20 02:20:00|46420.6|46380.6|46424.5|46384.5|46429.5|46389.5|46414.5|46374.5|7
1679279100000|2023-03-20 02:25:00|46424.4|46384.4|46431.4|46391.4|46434.4|46394.4|46414.4|46374.4|4
1679279400000|2023-03-20 02:30:00|46428.3|46388.3|46382.4|46342.4|46428.3|46388.3|46376.4|46336.4|24
1679279700000|2023-03-20 02:35:00|46380.5|46340.5|46377.4|46337.4|46395.5|46355.5|46368.3|46328.3|41
1679280000000|2023-03-20 02:40:00|46374.3|46334.3|46427.3|46387.3|46427.3|46387.3|46374.3|46334.3|11
1679280300000|2023-03-20 02:45:00|46425.4|46385.4|46414.3|46374.3|46445.4|46405.4|46412.3|46372.3|11
1679280600000|2023-03-20 02:50:00|46407.3|46367.3|46442.3|46402.3|46447.3|46407.3|46407.3|46367.3|6
1679280900000|2023-03-20 02:55:00|46440.3|46400.3|46419.2|46379.2|46450.3|46410.3|46414.2|46374.2|6
1679281200000|2023-03-20 03:00:00|46417.2|46377.2|46407.2|46367.2|46417.2|46377.2|46399.1|46359.1|3
1679281500000|2023-03-20 03:05:00|46404.1|46364.1|46399.1|46359.1|46420.2|46380.2|46397.1|46357.1|6
1679281800000|2023-03-20 03:10:00|46397.1|46357.1|46376|46336|46397.1|46357.1|46363|46323|12
1679282100000|2023-03-20 03:15:00|46378|46338|46367.9|46327.9|46378|46338|46359.9|46319.9|8
1679282400000|2023-03-20 03:20:00|46362.9|46322.9|46340.1|46300.1|46367.9|46327.9|46317.9|46277.9|78
1679282700000|2023-03-20 03:25:00|46342|46302|46345|46305|46357|46317|46335.1|46295.1|19
1679283000000|2023-03-20 03:30:00|46347|46307|46351.9|46311.9|46351.9|46311.9|46327|46287|20
1679283300000|2023-03-20 03:35:00|46350|46310|46356.9|46316.9|46360|46320|46345|46305|12
1679283600000|2023-03-20 03:40:00|46351.9|46311.9|46341.9|46301.9|46351.9|46311.9|46341.9|46301.9|2
1679283900000|2023-03-20 03:45:00|46341.8|46301.8|46366.8|46326.8|46366.8|46326.8|46341.8|46301.8|12
1679284200000|2023-03-20 03:50:00|46362.9|46322.9|46353.7|46313.7|46362.9|46322.9|46348.8|46308.8|4
1679284500000|2023-03-20 03:55:00|46351.8|46311.8|46351.7|46311.7|46353.7|46313.7|46346.8|46306.8|3
1679284800000|2023-03-20 04:00:00|46348.7|46308.7|46343.7|46303.7|46353.7|46313.7|46343.7|46303.7|2
1679285100000|2023-03-20 04:05:00|46341.7|46301.7|46338.6|46298.6|46346.7|46306.7|46335.6|46295.6|3
1679285400000|2023-03-20 04:10:00|46340.6|46300.6|46343.6|46303.6|46343.6|46303.6|46340.6|46300.6|0
1679285700000|2023-03-20 04:15:00|46349.7|46309.7|46351.6|46311.6|46351.6|46311.6|46346.6|46306.6|2
1679286000000|2023-03-20 04:20:00|46359.6|46319.6|46357.6|46317.6|46359.6|46319.6|46354.6|46314.6|1
1679286300000|2023-03-20 04:25:00|46356.5|46316.5|46359.5|46319.5|46359.5|46319.5|46351.5|46311.5|2
1679286600000|2023-03-20 04:30:00|46357.6|46317.6|46324.5|46284.5|46357.6|46317.6|46304.5|46264.5|16
1679286900000|2023-03-20 04:35:00|46327.5|46287.5|46324.5|46284.5|46329.5|46289.5|46319.5|46279.5|2
1679287200000|2023-03-20 04:40:00|46319.5|46279.5|46324.4|46284.4|46326.4|46286.4|46314.4|46274.4|2
1679287500000|2023-03-20 04:45:00|46329.4|46289.4|46321.3|46281.3|46336.4|46296.4|46319.4|46279.4|6
1679287800000|2023-03-20 04:50:00|46324.4|46284.4|46331.3|46291.3|46364.4|46324.4|46321.3|46281.3|35
1679288100000|2023-03-20 04:55:00|46334.3|46294.3|46356.3|46316.3|46361.3|46321.3|46334.3|46294.3|22
1679288400000|2023-03-20 05:00:00|46361.3|46321.3|46356.2|46316.2|46361.3|46321.3|46351.2|46311.2|16
1679288700000|2023-03-20 05:05:00|46359.2|46319.2|46382.3|46342.3|46384.2|46344.2|46359.2|46319.2|7
1679289000000|2023-03-20 05:10:00|46379.2|46339.2|46376.1|46336.1|46379.2|46339.2|46374.2|46334.2|1
1679289300000|2023-03-20 05:15:00|46379.2|46339.2|46393.1|46353.1|46396.1|46356.1|46376.1|46336.1|2
1679289600000|2023-03-20 05:20:00|46396.1|46356.1|46386.1|46346.1|46396.1|46356.1|46386.1|46346.1|9
1679289900000|2023-03-20 05:25:00|46381.1|46341.1|46376|46336|46388|46348|46371.1|46331.1|2
1679290200000|2023-03-20 05:30:00|46373|46333|46359|46319|46376|46336|46359|46319|2
1679290500000|2023-03-20 05:35:00|46364|46324|46366|46326|46381|46341|46361|46321|7
1679290800000|2023-03-20 05:40:00|46369|46329|46360.9|46320.9|46374|46334|46360.9|46320.9|3
1679291100000|2023-03-20 05:45:00|46368.9|46328.9|46380.9|46340.9|46382.9|46342.9|46368.9|46328.9|1
1679291400000|2023-03-20 05:50:00|46378.9|46338.9|46373.9|46333.9|46380.8|46340.8|46370.9|46330.9|2
1679291700000|2023-03-20 05:55:00|46370.8|46330.8|46380.8|46340.8|46383.8|46343.8|46368.8|46328.8|6
1679292000000|2023-03-20 06:00:00|46383.8|46343.8|46328.8|46288.8|46383.8|46343.8|46328.8|46288.8|13
1679292300000|2023-03-20 06:05:00|46333.8|46293.8|46294.7|46254.7|46358.8|46318.8|46284.7|46244.7|126
1679292600000|2023-03-20 06:10:00|46307.7|46267.7|46294.6|46254.6|46314.7|46274.7|46289.6|46249.6|83
1679292900000|2023-03-20 06:15:00|46296.6|46256.6|46233.5|46193.5|46296.6|46256.6|46221.6|46181.6|112
1679293200000|2023-03-20 06:20:00|46241.6|46201.6|46203.5|46163.5|46241.6|46201.6|46201.5|46161.5|76
1679293500000|2023-03-20 06:25:00|46201.5|46161.5|46196.5|46156.5|46213.5|46173.5|46196.5|46156.5|22
1679293800000|2023-03-20 06:30:00|46193.4|46153.4|46106.4|46066.4|46209.5|46169.5|46106.4|46066.4|206
1679294100000|2023-03-20 06:35:00|46109.5|46069.5|46106.4|46066.4|46126.4|46086.4|46088.4|46048.4|55
1679294400000|2023-03-20 06:40:00|46100.3|46060.3|46106.4|46066.4|46111.4|46071.4|46088.4|46048.4|43
1679294700000|2023-03-20 06:45:00|46103.3|46063.3|46093.3|46053.3|46113.3|46073.3|46086.3|46046.3|46
1679295000000|2023-03-20 06:50:00|46098.3|46058.3|46079.3|46039.3|46098.3|46058.3|46079.3|46039.3|50
1679295300000|2023-03-20 06:55:00|46082.3|46042.3|46078.2|46038.2|46086.3|46046.3|46074.3|46034.3|31
1679295600000|2023-03-20 07:00:00|46076.2|46036.2|46076.2|46036.2|46084.3|46044.3|46054.3|46014.3|118
1679295900000|2023-03-20 07:05:00|46074.2|46034.2|46115.2|46075.2|46130.2|46090.2|46069.2|46029.2|42
1679296200000|2023-03-20 07:10:00|46120.2|46080.2|46125.2|46085.2|46137.2|46097.2|46115.2|46075.2|25
1679296500000|2023-03-20 07:15:00|46128.2|46088.2|46125.2|46085.2|46130.2|46090.2|46120.2|46080.2|26
1679296800000|2023-03-20 07:20:00|46133.2|46093.2|46177.2|46137.2|46198.3|46158.3|46126.2|46086.2|58
1679297100000|2023-03-20 07:25:00|46182.2|46142.2|46167.2|46127.2|46187.2|46147.2|46159.2|46119.2|43
1679297400000|2023-03-20 07:30:00|46169.1|46129.1|46167.1|46127.1|46177.2|46137.2|46157.1|46117.1|15
1679297700000|2023-03-20 07:35:00|46169.1|46129.1|46167.1|46127.1|46172.1|46132.1|46157.1|46117.1|20
1679298000000|2023-03-20 07:40:00|46165.1|46125.1|46165.1|46125.1|46172.1|46132.1|46157.1|46117.1|5
1679298300000|2023-03-20 07:45:00|46168.1|46128.1|46143.1|46103.1|46168.1|46128.1|46140|46100|19
1679298600000|2023-03-20 07:50:00|46148.1|46108.1|46138|46098|46148.1|46108.1|46135|46095|15
1679298900000|2023-03-20 07:55:00|46135|46095|46088.9|46048.9|46138|46098|46088.9|46048.9|40
1679299200000|2023-03-20 08:00:00|46083.9|46043.9|46059.8|46019.8|46099.9|46059.9|46054.8|46014.8|87
1679299500000|2023-03-20 08:05:00|46064.8|46024.8|46043.8|46003.8|46064.8|46024.8|46035.8|45995.8|52
1679299800000|2023-03-20 08:10:00|46045.8|46005.8|46025.8|45985.8|46045.8|46005.8|46009.7|45969.7|59
1679300100000|2023-03-20 08:15:00|46020.8|45980.8|45997.7|45957.7|46022.7|45982.7|45990.7|45950.7|43
1679300400000|2023-03-20 08:20:00|45995.7|45955.7|46020.7|45980.7|46020.7|45980.7|45989.7|45949.7|49
1679300700000|2023-03-20 08:25:00|46018.7|45978.7|46004.6|45964.6|46023.7|45983.7|45994.6|45954.6|27
1679301000000|2023-03-20 08:30:00|46002.6|45962.6|45997.6|45957.6|46017.6|45977.6|45997.6|45957.6|29
1679301300000|2023-03-20 08:35:00|45995.6|45955.6|45887.5|45847.5|45999.6|45959.6|45879.4|45839.4|313
1679301600000|2023-03-20 08:40:00|45884.4|45844.4|45885.4|45845.4|45902.4|45862.4|45875.5|45835.5|114
1679301900000|2023-03-20 08:45:00|45890.4|45850.4|45961.4|45921.4|45971.4|45931.4|45888.4|45848.4|83
1679302200000|2023-03-20 08:50:00|45964.5|45924.5|45949.4|45909.4|45969.4|45929.4|45929.4|45889.4|26
1679302500000|2023-03-20 08:55:00|45954.4|45914.4|45944.4|45904.4|45971.4|45931.4|45938.4|45898.4|35
1679302800000|2023-03-20 09:00:00|45941.4|45901.4|45941.3|45901.3|45971.3|45931.3|45941.3|45901.3|46
1679303100000|2023-03-20 09:05:00|45944.3|45904.3|45972.2|45932.2|45988.3|45948.3|45941.3|45901.3|77
1679303400000|2023-03-20 09:10:00|45977.2|45937.2|45978.2|45938.2|45982.2|45942.2|45969.2|45929.2|18
1679303700000|2023-03-20 09:15:00|45975.2|45935.2|45930.2|45890.2|45978.2|45938.2|45897.2|45857.2|113
1679304000000|2023-03-20 09:20:00|45925.2|45885.2|45923.1|45883.1|45953.2|45913.2|45923.1|45883.1|67
1679304300000|2023-03-20 09:25:00|45925.1|45885.1|45935.1|45895.1|45935.1|45895.1|45905.1|45865.1|42
1679304600000|2023-03-20 09:30:00|45938.1|45898.1|45928.1|45888.1|45945.1|45905.1|45925.1|45885.1|26
1679304900000|2023-03-20 09:35:00|45931.1|45891.1|45934.1|45894.1|45953|45913|45921.1|45881.1|78
1679305200000|2023-03-20 09:40:00|45937.1|45897.1|45916|45876|45944.1|45904.1|45916|45876|7
1679305500000|2023-03-20 09:45:00|45914|45874|45936|45896|45936|45896|45908|45868|58
1679305800000|2023-03-20 09:50:00|45931|45891|45960.9|45920.9|45960.9|45920.9|45931|45891|104
1679306100000|2023-03-20 09:55:00|45945.9|45905.9|45914.9|45874.9|45945.9|45905.9|45906.9|45866.9|37
1679306400000|2023-03-20 10:00:00|45919.9|45879.9|45947.9|45907.9|45969|45929|45919.9|45879.9|94
1679306700000|2023-03-20 10:05:00|45944.9|45904.9|45961.9|45921.9|45968.9|45928.9|45944.9|45904.9|25
1679307000000|2023-03-20 10:10:00|45958.9|45918.9|46002.8|45962.8|46025.8|45985.8|45958.9|45918.9|62
1679307300000|2023-03-20 10:15:00|46000.8|45960.8|46023.8|45983.8|46025.8|45985.8|45985.8|45945.8|40
1679307600000|2023-03-20 10:20:00|46018.8|45978.8|46056.8|46016.8|46056.8|46016.8|46011.8|45971.8|71
1679307900000|2023-03-20 10:25:00|46054.8|46014.8|46094.7|46054.7|46114.8|46074.8|46054.8|46014.8|100
1679308200000|2023-03-20 10:30:00|46087.8|46047.8|46111.7|46071.7|46127.7|46087.7|46087.8|46047.8|44
1679308500000|2023-03-20 10:35:00|46107.7|46067.7|46122.7|46082.7|46137.7|46097.7|46107.7|46067.7|46
1679308800000|2023-03-20 10:40:00|46127.7|46087.7|46181.7|46141.7|46226.7|46186.7|46127.7|46087.7|192
1679309100000|2023-03-20 10:45:00|46183.7|46143.7|46213.6|46173.6|46228.6|46188.6|46178.7|46138.7|84
1679309400000|2023-03-20 10:50:00|46210.6|46170.6|46198.6|46158.6|46213.6|46173.6|46185.6|46145.6|48
1679309700000|2023-03-20 10:55:00|46196.6|46156.6|46179.6|46139.6|46209.6|46169.6|46170.5|46130.5|36
1679310000000|2023-03-20 11:00:00|46182.6|46142.6|46176.5|46136.5|46199.5|46159.5|46173.5|46133.5|37
1679310300000|2023-03-20 11:05:00|46168.5|46128.5|46151.5|46111.5|46173.5|46133.5|46133.5|46093.5|135
1679310600000|2023-03-20 11:10:00|46149.5|46109.5|46090.4|46050.4|46156.4|46116.4|46082.4|46042.4|72
1679310900000|2023-03-20 11:15:00|46080.4|46040.4|46047.3|46007.3|46087.4|46047.4|46047.3|46007.3|37
1679311200000|2023-03-20 11:20:00|46049.3|46009.3|46107.3|46067.3|46113.3|46073.3|46049.3|46009.3|30
1679311500000|2023-03-20 11:25:00|46102.3|46062.3|46110.3|46070.3|46125.3|46085.3|46102.3|46062.3|20
1679311800000|2023-03-20 11:30:00|46108.3|46068.3|46077.2|46037.2|46110.3|46070.3|46060.3|46020.3|37
1679312100000|2023-03-20 11:35:00|46074.2|46034.2|46090.2|46050.2|46097.2|46057.2|46067.2|46027.2|24
1679312400000|2023-03-20 11:40:00|46087.2|46047.2|46080.1|46040.1|46105.2|46065.2|46060.1|46020.1|36
1679312700000|2023-03-20 11:45:00|46083.1|46043.1|46062.1|46022.1|46093.1|46053.1|46062.1|46022.1|28
1679313000000|2023-03-20 11:50:00|46067.1|46027.1|46010.1|45970.1|46067.1|46027.1|46002.1|45962.1|54
1679313300000|2023-03-20 11:55:00|46013.1|45973.1|45990|45950|46020.1|45980.1|45973|45933|127
1679313600000|2023-03-20 12:00:00|45995|45955|45990|45950|46003|45963|45973|45933|45
1679313900000|2023-03-20 12:05:00|45993|45953|45976.9|45936.9|46010|45970|45961.9|45921.9|54
1679314200000|2023-03-20 12:10:00|45979.9|45939.9|45997.9|45957.9|46011.9|45971.9|45979.9|45939.9|35
1679314500000|2023-03-20 12:15:00|45999.9|45959.9|45997.9|45957.9|46009.9|45969.9|45971.8|45931.8|176
1679314800000|2023-03-20 12:20:00|45992.9|45952.9|45956.8|45916.8|46002.8|45962.8|45935.8|45895.8|154
1679315100000|2023-03-20 12:25:00|45963.8|45923.8|45975.7|45935.7|45976.8|45936.8|45935.8|45895.8|36
1679315400000|2023-03-20 12:30:00|45973.8|45933.8|45997.7|45957.7|46009.7|45969.7|45971.8|45931.8|86
1679315700000|2023-03-20 12:35:00|45993.7|45953.7|45931.7|45891.7|45993.7|45953.7|45931.7|45891.7|84
1679316000000|2023-03-20 12:40:00|45926.7|45886.7|45989.6|45949.6|45992.6|45952.6|45923.7|45883.7|156
1679319000000|2023-03-20 13:30:00|46004.3|45964.3|45788.2|45748.2|46004.3|45964.3|45778.3|45738.3|1807
1679319300000|2023-03-20 13:35:00|45790.2|45750.2|45827.2|45787.2|45880.2|45840.2|45767.2|45727.2|980
1679319600000|2023-03-20 13:40:00|45837.2|45797.2|45755.1|45715.1|45889.2|45849.2|45753.1|45713.1|1060
1679319900000|2023-03-20 13:45:00|45758.1|45718.1|45669.1|45629.1|45767.1|45727.1|45629.1|45589.1|1179
1679320200000|2023-03-20 13:50:00|45664.1|45624.1|45710|45670|45722.1|45682.1|45485.1|45445.1|1111
1679320500000|2023-03-20 13:55:00|45713|45673|45768|45728|45771|45731|45706|45666|687
1679320800000|2023-03-20 14:00:00|45763|45723|45797|45757|45797|45757|45708|45668|498
1679321100000|2023-03-20 14:05:00|45795|45755|46026.9|45986.9|46026.9|45986.9|45780|45740|636
1679321400000|2023-03-20 14:10:00|46023.9|45983.9|45936.9|45896.9|46036.9|45996.9|45859.9|45819.9|838
1679321700000|2023-03-20 14:15:00|45938.9|45898.9|45853.8|45813.8|45956.9|45916.9|45842.9|45802.9|834
1679322000000|2023-03-20 14:20:00|45860.8|45820.8|45862.8|45822.8|45879.8|45839.8|45818.8|45778.8|490
1679322300000|2023-03-20 14:25:00|45864.8|45824.8|45892.7|45852.7|45925.8|45885.8|45834.8|45794.8|371
1679322600000|2023-03-20 14:30:00|45889.7|45849.7|45721.7|45681.7|45889.7|45849.7|45686.7|45646.7|610
1679322900000|2023-03-20 14:35:00|45722.7|45682.7|45692.7|45652.7|45818.7|45778.7|45682.7|45642.7|415
1679323200000|2023-03-20 14:40:00|45690.7|45650.7|45717.6|45677.6|45717.6|45677.6|45652.6|45612.6|367
1679323500000|2023-03-20 14:45:00|45722.6|45682.6|45704.6|45664.6|45770.6|45730.6|45694.6|45654.6|333
1679323800000|2023-03-20 14:50:00|45699.6|45659.6|45672.6|45632.6|45699.6|45659.6|45648.6|45608.6|354
1679324100000|2023-03-20 14:55:00|45675.6|45635.6|45776.5|45736.5|45802.5|45762.5|45670.6|45630.6|280
1679324400000|2023-03-20 15:00:00|45778.5|45738.5|45710.5|45670.5|45816.5|45776.5|45702.5|45662.5|239
1679324700000|2023-03-20 15:05:00|45717.5|45677.5|45814.4|45774.4|45830.4|45790.4|45705.5|45665.5|364
1679325000000|2023-03-20 15:10:00|45809.4|45769.4|45842.4|45802.4|45853.4|45813.4|45766.4|45726.4|442
1679325300000|2023-03-20 15:15:00|45840.4|45800.4|45822.3|45782.3|45873.3|45833.3|45802.4|45762.4|298
1679325600000|2023-03-20 15:20:00|45827.3|45787.3|45980.3|45940.3|46020.3|45980.3|45807.3|45767.3|684
1679325900000|2023-03-20 15:25:00|45982.3|45942.3|46101.2|46061.2|46118.2|46078.2|45982.3|45942.3|588
1679326200000|2023-03-20 15:30:00|46104.2|46064.2|46166.2|46126.2|46200.2|46160.2|46060.2|46020.2|579
1679326500000|2023-03-20 15:35:00|46164.2|46124.2|46174.1|46134.1|46252.1|46212.1|46164.2|46124.2|582
1679326800000|2023-03-20 15:40:00|46186.1|46146.1|46209.1|46169.1|46222.1|46182.1|46152.1|46112.1|349
1679327100000|2023-03-20 15:45:00|46214.1|46174.1|46302|46262|46326|46286|46204.1|46164.1|394
1679327400000|2023-03-20 15:50:00|46308|46268|46378|46338|46378|46338|46308|46268|293
1679327700000|2023-03-20 15:55:00|46376|46336|46311.9|46271.9|46380|46340|46228|46188|530
1679328000000|2023-03-20 16:00:00|46309.9|46269.9|46371.9|46331.9|46384.9|46344.9|46220.9|46180.9|617
1679328300000|2023-03-20 16:05:00|46369.9|46329.9|46354.9|46314.9|46405.9|46365.9|46347.9|46307.9|485
1679328600000|2023-03-20 16:10:00|46357.9|46317.9|46201.9|46161.9|46382.9|46342.9|46169.9|46129.9|602
1679328900000|2023-03-20 16:15:00|46204.9|46164.9|46400.8|46360.8|46402.8|46362.8|46204.9|46164.9|312
1679329200000|2023-03-20 16:20:00|46397.8|46357.8|46303.8|46263.8|46413.8|46373.8|46273.8|46233.8|369
1679329500000|2023-03-20 16:25:00|46301.8|46261.8|46353.7|46313.7|46377.7|46337.7|46267.8|46227.8|298
1679329800000|2023-03-20 16:30:00|46341.7|46301.7|46287.7|46247.7|46402.7|46362.7|46277.7|46237.7|362
1679330100000|2023-03-20 16:35:00|46285.7|46245.7|46331.6|46291.6|46336.6|46296.6|46269.7|46229.7|177
1679330400000|2023-03-20 16:40:00|46333.6|46293.6|46330.6|46290.6|46345.6|46305.6|46251.7|46211.7|278
1679330700000|2023-03-20 16:45:00|46335.6|46295.6|46297.6|46257.6|46365.6|46325.6|46282.6|46242.6|269
1679331000000|2023-03-20 16:50:00|46302.6|46262.6|46273.6|46233.6|46319.6|46279.6|46263.6|46223.6|176
1679331300000|2023-03-20 16:55:00|46278.6|46238.6|46349.5|46309.5|46361.5|46321.5|46268.6|46228.6|208
1679331600000|2023-03-20 17:00:00|46359.5|46319.5|46323.5|46283.5|46395.5|46355.5|46313.5|46273.5|255
1679331900000|2023-03-20 17:05:00|46333.5|46293.5|46295.5|46255.5|46345.5|46305.5|46259.5|46219.5|202
1679332200000|2023-03-20 17:10:00|46295.4|46255.4|46335.4|46295.4|46343.4|46303.4|46282.5|46242.5|272
1679332500000|2023-03-20 17:15:00|46340.4|46300.4|46323.4|46283.4|46373.4|46333.4|46315.4|46275.4|195
1679332800000|2023-03-20 17:20:00|46315.4|46275.4|46246.4|46206.4|46315.4|46275.4|46201.4|46161.4|253
1679333100000|2023-03-20 17:25:00|46249.4|46209.4|46249.3|46209.3|46270.3|46230.3|46216.4|46176.4|203
1679333400000|2023-03-20 17:30:00|46247.3|46207.3|46269.3|46229.3|46277.3|46237.3|46241.3|46201.3|161
1679333700000|2023-03-20 17:35:00|46267.3|46227.3|46231.2|46191.2|46291.3|46251.3|46225.3|46185.3|163
1679334000000|2023-03-20 17:40:00|46233.3|46193.3|46197.2|46157.2|46235.3|46195.3|46189.3|46149.3|461
1679334300000|2023-03-20 17:45:00|46191.3|46151.3|46054.3|46014.3|46191.3|46151.3|46041.3|46001.3|921
1679334600000|2023-03-20 17:50:00|46041.3|46001.3|46015.2|45975.2|46063.2|46023.2|45987.2|45947.2|716
1679334900000|2023-03-20 17:55:00|46013.2|45973.2|45985.2|45945.2|46038.2|45998.2|45980.2|45940.2|235
1679335200000|2023-03-20 18:00:00|45983.2|45943.2|46105.1|46065.1|46121|46081|45983.2|45943.2|565
1679335500000|2023-03-20 18:05:00|46103.1|46063.1|45982.9|45942.9|46106|46066|45958.9|45918.9|774
1679335800000|2023-03-20 18:10:00|45985|45945|46000.9|45960.9|46032.9|45992.9|45909|45869|1336
1679336100000|2023-03-20 18:15:00|46002.9|45962.9|45918.9|45878.9|46010.9|45970.9|45896.9|45856.9|782
1679356800000|2023-03-21 00:00:00|45936.2|45896.2|45896.1|45856.1|45939.1|45899.1|45880.2|45840.2|108
1679357100000|2023-03-21 00:05:00|45890.2|45850.2|45895.2|45855.2|45901.1|45861.1|45858.2|45818.2|109
1679357400000|2023-03-21 00:10:00|45892.2|45852.2|45913.1|45873.1|45918.1|45878.1|45892.2|45852.2|31
1679357700000|2023-03-21 00:15:00|45910.1|45870.1|45916|45876|45918|45878|45906|45866|5
1679358000000|2023-03-21 00:20:00|45914|45874|45926|45886|45928|45888|45909|45869|41
1679358300000|2023-03-21 00:25:00|45920|45880|45933|45893|45933|45893|45918|45878|26
1679358600000|2023-03-21 00:30:00|45940|45900|45940|45900|45940|45900|45930|45890|3
1679358900000|2023-03-21 00:35:00|45935|45895|45919.9|45879.9|45937|45897|45919.9|45879.9|29
1679359200000|2023-03-21 00:40:00|45917.9|45877.9|45912.8|45872.8|45919.9|45879.9|45909.9|45869.9|9
1679359500000|2023-03-21 00:45:00|45914.9|45874.9|45914.8|45874.8|45919.9|45879.9|45909.8|45869.8|14
1679359800000|2023-03-21 00:50:00|45909.8|45869.8|45896.8|45856.8|45911.9|45871.9|45894.8|45854.8|14
1679360100000|2023-03-21 00:55:00|45894.8|45854.8|45861.8|45821.8|45901.8|45861.8|45861.8|45821.8|28
1679360400000|2023-03-21 01:00:00|45851.8|45811.8|45872.7|45832.7|45875.7|45835.7|45847.7|45807.7|136
1679360700000|2023-03-21 01:05:00|45874.7|45834.7|45859.7|45819.7|45877.7|45837.7|45854.7|45814.7|20
1679361000000|2023-03-21 01:10:00|45854.7|45814.7|45845.6|45805.6|45866.7|45826.7|45845.6|45805.6|23
1679361300000|2023-03-21 01:15:00|45847.6|45807.6|45870.5|45830.5|45873.5|45833.5|45845.5|45805.5|15
1679361600000|2023-03-21 01:20:00|45868.5|45828.5|45860.5|45820.5|45868.5|45828.5|45850.5|45810.5|2
1679361900000|2023-03-21 01:25:00|45858.4|45818.4|45871.4|45831.4|45881.4|45841.4|45853.4|45813.4|23
1679362200000|2023-03-21 01:30:00|45873.4|45833.4|45865.4|45825.4|45873.4|45833.4|45845.4|45805.4|16
1679362500000|2023-03-21 01:35:00|45873.4|45833.4|45846.3|45806.3|45883.4|45843.4|45843.3|45803.3|27
1679362800000|2023-03-21 01:40:00|45848.3|45808.3|45854.2|45814.2|45859.2|45819.2|45839.2|45799.2|52
1679363100000|2023-03-21 01:45:00|45856.2|45816.2|45857.1|45817.1|45862.1|45822.1|45849.2|45809.2|15
1679363400000|2023-03-21 01:50:00|45860.1|45820.1|45875|45835|45875|45835|45857.1|45817.1|13
1679363700000|2023-03-21 01:55:00|45877.1|45837.1|45860|45820|45877.1|45837.1|45850|45810|22
1679364000000|2023-03-21 02:00:00|45862.9|45822.9|45872|45832|45877|45837|45862.9|45822.9|9
1679364300000|2023-03-21 02:05:00|45869.9|45829.9|45871.9|45831.9|45874.9|45834.9|45862|45822|8
1679364600000|2023-03-21 02:10:00|45869.9|45829.9|45864.9|45824.9|45874.9|45834.9|45864.9|45824.9|2
1679364900000|2023-03-21 02:15:00|45866.9|45826.9|45873.9|45833.9|45888.9|45848.9|45866.9|45826.9|14
1679365200000|2023-03-21 02:20:00|45868.9|45828.9|45870.9|45830.9|45873.9|45833.9|45868.9|45828.9|3
1679365500000|2023-03-21 02:25:00|45868.9|45828.9|45873.8|45833.8|45873.8|45833.8|45868.8|45828.8|3
1679365800000|2023-03-21 02:30:00|45871.8|45831.8|45859.7|45819.7|45876.8|45836.8|45848.8|45808.8|22
1679366100000|2023-03-21 02:35:00|45861.7|45821.7|45859.6|45819.6|45868.8|45828.8|45856.7|45816.7|6
1679366400000|2023-03-21 02:40:00|45862.6|45822.6|45869.6|45829.6|45874.6|45834.6|45859.6|45819.6|11
1679366700000|2023-03-21 02:45:00|45871.7|45831.7|45874.6|45834.6|45874.6|45834.6|45869.6|45829.6|1
1679367000000|2023-03-21 02:50:00|45868.6|45828.6|45864.5|45824.5|45874.5|45834.5|45859.5|45819.5|12
1679367300000|2023-03-21 02:55:00|45871.6|45831.6|45859.5|45819.5|45871.6|45831.6|45854.5|45814.5|18
1679367600000|2023-03-21 03:00:00|45864.5|45824.5|45855.4|45815.4|45864.5|45824.5|45852.4|45812.4|4
1679367900000|2023-03-21 03:05:00|45855.3|45815.3|45877.4|45837.4|45882.4|45842.4|45852.4|45812.4|23
1679368200000|2023-03-21 03:10:00|45874.4|45834.4|45867.3|45827.3|45882.3|45842.3|45867.3|45827.3|23
1679368500000|2023-03-21 03:15:00|45872.3|45832.3|45875.2|45835.2|45880.3|45840.3|45870.2|45830.2|9
1679368800000|2023-03-21 03:20:00|45872.3|45832.3|45892.2|45852.2|45902.2|45862.2|45867.3|45827.3|52
1679369100000|2023-03-21 03:25:00|45894.3|45854.3|45900.1|45860.1|45900.1|45860.1|45892.2|45852.2|8
1679369400000|2023-03-21 03:30:00|45904.2|45864.2|45902.1|45862.1|45904.2|45864.2|45902.1|45862.1|4
1679369700000|2023-03-21 03:35:00|45904.2|45864.2|45892.1|45852.1|45904.2|45864.2|45892.1|45852.1|4
1679370000000|2023-03-21 03:40:00|45894.1|45854.1|45895|45855|45897.1|45857.1|45894.1|45854.1|1
1679370300000|2023-03-21 03:45:00|45897.1|45857.1|45914.1|45874.1|45914.1|45874.1|45895|45855|5
1679370600000|2023-03-21 03:50:00|45917|45877|45922|45882|45924|45884|45917|45877|2
1679370900000|2023-03-21 03:55:00|45912|45872|45919.9|45879.9|45921.9|45881.9|45909.9|45869.9|6
1679371200000|2023-03-21 04:00:00|45921.9|45881.9|45931.9|45891.9|45934|45894|45921.9|45881.9|3
1679371500000|2023-03-21 04:05:00|45929.8|45889.8|45913.9|45873.9|45929.8|45889.8|45911.9|45871.9|6
1679371800000|2023-03-21 04:10:00|45911.8|45871.8|45921.8|45881.8|45921.8|45881.8|45911.8|45871.8|7
1679372100000|2023-03-21 04:15:00|45923.8|45883.8|45921.8|45881.8|45923.8|45883.8|45921.8|45881.8|1
1679372400000|2023-03-21 04:20:00|45923.8|45883.8|45936.7|45896.7|45939.7|45899.7|45921.7|45881.7|13
1679372700000|2023-03-21 04:25:00|45939.7|45899.7|45941.7|45901.7|45941.7|45901.7|45931.7|45891.7|4
1679373000000|2023-03-21 04:30:00|45938.7|45898.7|45928.7|45888.7|45938.7|45898.7|45926.7|45886.7|5
1679373300000|2023-03-21 04:35:00|45931.6|45891.6|45928.6|45888.6|45931.6|45891.6|45928.6|45888.6|0
1679373600000|2023-03-21 04:40:00|45931.6|45891.6|45931.6|45891.6|45931.6|45891.6|45931.6|45891.6|0
1679373900000|2023-03-21 04:45:00|45929.5|45889.5|45931.5|45891.5|45931.6|45891.6|45928.6|45888.6|13
1679374200000|2023-03-21 04:50:00|45933.6|45893.6|45941.5|45901.5|45941.5|45901.5|45929.4|45889.4|8
1679374500000|2023-03-21 04:55:00|45943.5|45903.5|45949.4|45909.4|45954.4|45914.4|45941.5|45901.5|29
1679374800000|2023-03-21 05:00:00|45946.4|45906.4|45959.3|45919.3|45959.4|45919.4|45944.4|45904.4|21
1679375100000|2023-03-21 05:05:00|45961.4|45921.4|45959.3|45919.3|45961.4|45921.4|45959.3|45919.3|1
1679375400000|2023-03-21 05:10:00|45961.3|45921.3|45959.2|45919.2|45961.3|45921.3|45954.3|45914.3|33
1679375700000|2023-03-21 05:15:00|45956.3|45916.3|45954.2|45914.2|45959.2|45919.2|45954.2|45914.2|8
1679376000000|2023-03-21 05:20:00|45957.1|45917.1|45941.2|45901.2|45959.2|45919.2|45941.2|45901.2|15
1679376300000|2023-03-21 05:25:00|45943.3|45903.3|45956.2|45916.2|45963.2|45923.2|45936.2|45896.2|14
1679376600000|2023-03-21 05:30:00|45958.2|45918.2|45963.2|45923.2|45971.2|45931.2|45956.1|45916.1|14
1679376900000|2023-03-21 05:35:00|45958.2|45918.2|45963.1|45923.1|45963.1|45923.1|45951.1|45911.1|3
1679377200000|2023-03-21 05:40:00|45961.1|45921.1|45958.1|45918.1|45971.1|45931.1|45958.1|45918.1|8
1679377500000|2023-03-21 05:45:00|45961|45921|45961|45921|45963.1|45923.1|45953.1|45913.1|6
1679377800000|2023-03-21 05:50:00|45963.1|45923.1|45963|45923|45963.1|45923.1|45961|45921|8
1679378100000|2023-03-21 05:55:00|45961|45921|45945.9|45905.9|45961|45921|45940.9|45900.9|9
1679378400000|2023-03-21 06:00:00|45948|45908|45940.9|45900.9|45950.9|45910.9|45940.9|45900.9|0
1679378700000|2023-03-21 06:05:00|45942.9|45902.9|45940.8|45900.8|45947.9|45907.9|45940.8|45900.8|3
1679379000000|2023-03-21 06:10:00|45945.8|45905.8|45937.9|45897.9|45950.8|45910.8|45937.9|45897.9|5
1679379300000|2023-03-21 06:15:00|45937.8|45897.8|45932.8|45892.8|45937.8|45897.8|45930.8|45890.8|4
1679379600000|2023-03-21 06:20:00|45930.7|45890.7|45917.8|45877.8|45932.8|45892.8|45912.8|45872.8|11
1679379900000|2023-03-21 06:25:00|45919.8|45879.8|45921.8|45881.8|45922.8|45882.8|45912.8|45872.8|13
1679380200000|2023-03-21 06:30:00|45918.9|45878.9|45914.7|45874.7|45918.9|45878.9|45914.7|45874.7|1
1679380500000|2023-03-21 06:35:00|45916.8|45876.8|45903.8|45863.8|45916.8|45876.8|45900.9|45860.9|13
1679380800000|2023-03-21 06:40:00|45906.8|45866.8|45898.8|45858.8|45916.8|45876.8|45898.8|45858.8|17
1679381100000|2023-03-21 06:45:00|45900.8|45860.8|45882.6|45842.6|45900.8|45860.8|45872.6|45832.6|33
1679381400000|2023-03-21 06:50:00|45880.5|45840.5|45872.5|45832.5|45882.6|45842.6|45864.6|45824.6|17
1679381700000|2023-03-21 06:55:00|45882.5|45842.5|45869.5|45829.5|45882.5|45842.5|45859.6|45819.6|52
1679382000000|2023-03-21 07:00:00|45864.5|45824.5|45874.5|45834.5|45874.5|45834.5|45864.5|45824.5|26
1679382300000|2023-03-21 07:05:00|45872.4|45832.4|45859.5|45819.5|45872.4|45832.4|45854.5|45814.5|21
1679382600000|2023-03-21 07:10:00|45857.4|45817.4|45835.3|45795.3|45860.3|45820.3|45830.3|45790.3|29
1679382900000|2023-03-21 07:15:00|45838.2|45798.2|45835.2|45795.2|45850.3|45810.3|45830.3|45790.3|20
1679383200000|2023-03-21 07:20:00|45838.2|45798.2|45832.3|45792.3|45840.2|45800.2|45830.2|45790.2|44
1679383500000|2023-03-21 07:25:00|45834.3|45794.3|45839.3|45799.3|45840.2|45800.2|45830.2|45790.2|23
1679383800000|2023-03-21 07:30:00|45837.2|45797.2|45869.2|45829.2|45869.3|45829.3|45837.2|45797.2|10
1679384100000|2023-03-21 07:35:00|45872.2|45832.2|45877.1|45837.1|45877.1|45837.1|45869.2|45829.2|4
1679384400000|2023-03-21 07:40:00|45879.2|45839.2|45904.2|45864.2|45904.2|45864.2|45869.2|45829.2|14
1679384700000|2023-03-21 07:45:00|45901.2|45861.2|45921.2|45881.2|45921.2|45881.2|45896.2|45856.2|10
1679385000000|2023-03-21 07:50:00|45926.2|45886.2|45921.1|45881.1|45942|45902|45916.1|45876.1|33
1679385300000|2023-03-21 07:55:00|45916.1|45876.1|45971.1|45931.1|45987.9|45947.9|45913.2|45873.2|55
1679385600000|2023-03-21 08:00:00|45974|45934|45991.1|45951.1|45996.1|45956.1|45974|45934|21
1679385900000|2023-03-21 08:05:00|45986.1|45946.1|45966|45926|45996.1|45956.1|45964|45924|45
1679386200000|2023-03-21 08:10:00|45964|45924|45999.8|45959.8|46022.7|45982.7|45964|45924|39
1679386500000|2023-03-21 08:15:00|46002.7|45962.7|45994.7|45954.7|46012.7|45972.7|45994.7|45954.7|59
1679386800000|2023-03-21 08:20:00|46004.7|45964.7|46019.7|45979.7|46019.7|45979.7|45986.8|45946.8|18
1679387100000|2023-03-21 08:25:00|46025.6|45985.6|46036.7|45996.7|46054.7|46014.7|46025.6|45985.6|28
1679387400000|2023-03-21 08:30:00|46042.6|46002.6|46034.6|45994.6|46056.7|46016.7|46031.7|45991.7|22
1679387700000|2023-03-21 08:35:00|46021.7|45981.7|46002.5|45962.5|46021.7|45981.7|45979.6|45939.6|55
1679388000000|2023-03-21 08:40:00|46005.4|45965.4|45990.4|45950.4|46022.5|45982.5|45985.4|45945.4|55
1679388300000|2023-03-21 08:45:00|46015.4|45975.4|46020.4|45980.4|46045.4|46005.4|46010.4|45970.4|25
1679388600000|2023-03-21 08:50:00|46023.3|45983.3|46002.4|45962.4|46025.4|45985.4|45997.4|45957.4|23
1679388900000|2023-03-21 08:55:00|46000.3|45960.3|46035.3|45995.3|46042.3|46002.3|46000.3|45960.3|22
1679389200000|2023-03-21 09:00:00|46033.2|45993.2|45993.2|45953.2|46035.3|45995.3|45993.2|45953.2|23
1679389500000|2023-03-21 09:05:00|45995.2|45955.2|45951.1|45911.1|45995.2|45955.2|45949|45909|55
1679389800000|2023-03-21 09:10:00|45951|45911|45934.8|45894.8|45971|45931|45933.9|45893.9|26
1679390100000|2023-03-21 09:15:00|45941|45901|45971|45931|45978.9|45938.9|45933.1|45893.1|23
1679390400000|2023-03-21 09:20:00|45973.9|45933.9|46010.9|45970.9|46010.9|45970.9|45973.9|45933.9|17
1679390700000|2023-03-21 09:25:00|46008|45968|46013.8|45973.8|46020.9|45980.9|45998|45958|22
1679391000000|2023-03-21 09:30:00|46007.9|45967.9|46000.8|45960.8|46012.9|45972.9|45990.8|45950.8|7
1679391300000|2023-03-21 09:35:00|45995.8|45955.8|45993.7|45953.7|45995.8|45955.8|45975.8|45935.8|29
1679391600000|2023-03-21 09:40:00|45995.8|45955.8|45974.9|45934.9|45995.8|45955.8|45970.8|45930.8|52
1679391900000|2023-03-21 09:45:00|45972.8|45932.8|45929.8|45889.8|45972.8|45932.8|45926.9|45886.9|58
1679392200000|2023-03-21 09:50:00|45932.8|45892.8|45942.7|45902.7|45952.7|45912.7|45924.8|45884.8|55
1679392500000|2023-03-21 09:55:00|45944.8|45904.8|45944.8|45904.8|45952.7|45912.7|45937.7|45897.7|18
1679392800000|2023-03-21 10:00:00|45944.7|45904.7|45942.6|45902.6|45952.7|45912.7|45942.6|45902.6|6
1679393100000|2023-03-21 10:05:00|45944.7|45904.7|45967.6|45927.6|45972.6|45932.6|45944.7|45904.7|17
1679393400000|2023-03-21 10:10:00|45969.7|45929.7|46024.6|45984.6|46027.6|45987.6|45961.7|45921.7|23
1679393700000|2023-03-21 10:15:00|46027.6|45987.6|46007.5|45967.5|46027.6|45987.6|45992.5|45952.5|33
1679394000000|2023-03-21 10:20:00|46004.6|45964.6|45969.5|45929.5|46014.6|45974.6|45969.5|45929.5|14
1679394300000|2023-03-21 10:25:00|45967.5|45927.5|45964.5|45924.5|45972.5|45932.5|45956.6|45916.6|11
1679394600000|2023-03-21 10:30:00|45966.6|45926.6|45976.5|45936.5|45991.6|45951.6|45966.6|45926.6|34
1679394900000|2023-03-21 10:35:00|45974.5|45934.5|45984.4|45944.4|45989.4|45949.4|45964.4|45924.4|24
1679395200000|2023-03-21 10:40:00|45995.3|45955.3|45986.4|45946.4|46007.3|45967.3|45984.4|45944.4|40
1679395500000|2023-03-21 10:45:00|45981.4|45941.4|46004.3|45964.3|46006.4|45966.4|45981.4|45941.4|10
1679395800000|2023-03-21 10:50:00|46011.4|45971.4|46024.3|45984.3|46029.3|45989.3|45994.3|45954.3|26
1679396100000|2023-03-21 10:55:00|46029.3|45989.3|46087.2|46047.2|46099.3|46059.3|46029.3|45989.3|274
1679396400000|2023-03-21 11:00:00|46084.2|46044.2|46127.1|46087.1|46130.1|46090.1|46084.2|46044.2|50
1679396700000|2023-03-21 11:05:00|46132.1|46092.1|46140|46100|46150|46110|46112.1|46072.1|81
1679397000000|2023-03-21 11:10:00|46142.9|46102.9|46175.8|46135.8|46195.8|46155.8|46130|46090|170
1679397300000|2023-03-21 11:15:00|46173.7|46133.7|46185.8|46145.8|46185.8|46145.8|46155.8|46115.8|39
1679397600000|2023-03-21 11:20:00|46188.7|46148.7|46299.9|46259.9|46309.9|46269.9|46188.7|46148.7|145
1679397900000|2023-03-21 11:25:00|46307|46267|46381.1|46341.1|46396.9|46356.9|46299.9|46259.9|139
1679398200000|2023-03-21 11:30:00|46376.1|46336.1|46383.9|46343.9|46404|46364|46371.9|46331.9|86
1679398500000|2023-03-21 11:35:00|46386|46346|46358.1|46318.1|46393.9|46353.9|46338.1|46298.1|85
1679398800000|2023-03-21 11:40:00|46368.1|46328.1|46346.8|46306.8|46371.8|46331.8|46328.9|46288.9|123
1679399100000|2023-03-21 11:45:00|46349.7|46309.7|46349.7|46309.7|46349.7|46309.7|46329.7|46289.7|31
1679399400000|2023-03-21 11:50:00|46339.7|46299.7|46333.8|46293.8|46351.7|46311.7|46331.7|46291.7|33
1679399700000|2023-03-21 11:55:00|46341.7|46301.7|46348.7|46308.7|46353.7|46313.7|46331.7|46291.7|39
1679400000000|2023-03-21 12:00:00|46345.8|46305.8|46363.7|46323.7|46363.7|46323.7|46343.7|46303.7|51
1679400300000|2023-03-21 12:05:00|46355.8|46315.8|46383.6|46343.6|46391.6|46351.6|46355.7|46315.7|52
1679400600000|2023-03-21 12:10:00|46381.6|46341.6|46383.6|46343.6|46413.6|46373.6|46371.6|46331.6|121
1679400900000|2023-03-21 12:15:00|46386.5|46346.5|46376.5|46336.5|46411.5|46371.5|46358.6|46318.6|51
1679401200000|2023-03-21 12:20:00|46379.4|46339.4|46386.4|46346.4|46409.4|46369.4|46373.6|46333.6|174
1679401500000|2023-03-21 12:25:00|46389.4|46349.4|46382.2|46342.2|46409.3|46369.3|46379.3|46339.3|85
1679401800000|2023-03-21 12:30:00|46379.3|46339.3|46371.4|46331.4|46379.3|46339.3|46355.5|46315.5|67
1679402100000|2023-03-21 12:35:00|46373.4|46333.4|46406.3|46366.3|46411.3|46371.3|46373.4|46333.4|99
1679402400000|2023-03-21 12:40:00|46409.2|46369.2|46410.4|46370.4|46433.4|46393.4|46396.3|46356.3|98
1679405400000|2023-03-21 13:30:00|46394.2|46354.2|46234.2|46194.2|46548.8|46508.8|46217.1|46177.1|1918
1679405700000|2023-03-21 13:35:00|46229.2|46189.2|46338.7|46298.7|46376.6|46336.6|46169.2|46129.2|869
1679406000000|2023-03-21 13:40:00|46335.8|46295.8|46302.8|46262.8|46396.6|46356.6|46282.9|46242.9|624
1679406300000|2023-03-21 13:45:00|46292.8|46252.8|46232.4|46192.4|46305.8|46265.8|46176.2|46136.2|556
1679406600000|2023-03-21 13:50:00|46227.4|46187.4|46146.5|46106.5|46250.3|46210.3|46082.4|46042.4|734
1679406900000|2023-03-21 13:55:00|46149.4|46109.4|46159.4|46119.4|46167.3|46127.3|46091.5|46051.5|355
1679407200000|2023-03-21 14:00:00|46151.5|46111.5|46112.7|46072.7|46191.5|46151.5|46109.8|46069.8|539
1679407500000|2023-03-21 14:05:00|46109.8|46069.8|46199.7|46159.7|46261.8|46221.8|46107.7|46067.7|486
1679407800000|2023-03-21 14:10:00|46183.9|46143.9|46254.7|46214.7|46272.6|46232.6|46173.9|46133.9|286
1679408100000|2023-03-21 14:15:00|46249.7|46209.7|46249.7|46209.7|46282.6|46242.6|46231.8|46191.8|337
1679408400000|2023-03-21 14:20:00|46247.6|46207.6|46220.9|46180.9|46257.6|46217.6|46170.9|46130.9|449
1679408700000|2023-03-21 14:25:00|46208|46168|46287.5|46247.5|46295.4|46255.4|46199.6|46159.6|588
1679409000000|2023-03-21 14:30:00|46277.5|46237.5|46330.8|46290.8|46352.9|46312.9|46267.5|46227.5|644
1679409300000|2023-03-21 14:35:00|46327.8|46287.8|46294.9|46254.9|46342.8|46302.8|46279.9|46239.9|377
1679409600000|2023-03-21 14:40:00|46292.8|46252.8|46260.7|46220.7|46319.9|46279.9|46254.9|46214.9|272
1679409900000|2023-03-21 14:45:00|46278.6|46238.6|46310.6|46270.6|46312.7|46272.7|46252.7|46212.7|235
1679410200000|2023-03-21 14:50:00|46308.5|46268.5|46268.9|46228.9|46332.7|46292.7|46218.1|46178.1|515
1679410500000|2023-03-21 14:55:00|46261|46221|46256.8|46216.8|46279.7|46239.7|46246.8|46206.8|315
1679410800000|2023-03-21 15:00:00|46264.7|46224.7|46210.1|46170.1|46266.8|46226.8|46205.1|46165.1|387
1679411100000|2023-03-21 15:05:00|46205.1|46165.1|46135.5|46095.5|46239.3|46199.3|46117.6|46077.6|732
1679411400000|2023-03-21 15:10:00|46137.6|46097.6|46155.5|46115.5|46160.5|46120.5|46111.8|46071.8|359
1679411700000|2023-03-21 15:15:00|46157.6|46117.6|46169.6|46129.6|46197.6|46157.6|46151.7|46111.7|140
1679412000000|2023-03-21 15:20:00|46171.7|46131.7|46218.3|46178.3|46218.3|46178.3|46151.7|46111.7|352
1679412300000|2023-03-21 15:25:00|46213.3|46173.3|46248.3|46208.3|46273.3|46233.3|46198.3|46158.3|197
1679412600000|2023-03-21 15:30:00|46251.2|46211.2|46258.3|46218.3|46303.3|46263.3|46240.3|46200.3|288
1679412900000|2023-03-21 15:35:00|46255.3|46215.3|46314.9|46274.9|46334.9|46294.9|46231.2|46191.2|320
1679413200000|2023-03-21 15:40:00|46306.9|46266.9|46314.8|46274.8|46344.8|46304.8|46276.9|46236.9|241
1679413500000|2023-03-21 15:45:00|46316.9|46276.9|46311|46271|46336.9|46296.9|46289|46249|329
1679413800000|2023-03-21 15:50:00|46306|46266|46325.2|46285.2|46338.9|46298.9|46298.1|46258.1|156
1679414100000|2023-03-21 15:55:00|46307.3|46267.3|46204.8|46164.8|46307.3|46267.3|46194.8|46154.8|626
1679414400000|2023-03-21 16:00:00|46199.8|46159.8|46181.9|46141.9|46209.8|46169.8|46156.9|46116.9|304
1679414700000|2023-03-21 16:05:00|46178.9|46138.9|46177.6|46137.6|46243.5|46203.5|46159.7|46119.7|389
1679415000000|2023-03-21 16:10:00|46179.7|46139.7|46139.7|46099.7|46179.7|46139.7|46103.9|46063.9|449
1679415300000|2023-03-21 16:15:00|46152.6|46112.6|46143.8|46103.8|46165.5|46125.5|46111.8|46071.8|190
1679415600000|2023-03-21 16:20:00|46148.8|46108.8|46055.9|46015.9|46148.8|46108.8|46048|46008|498
1679415900000|2023-03-21 16:25:00|46050.9|46010.9|45993.8|45953.8|46075.9|46035.9|45988|45948|329
1679416200000|2023-03-21 16:30:00|45988|45948|45937.9|45897.9|46007.9|45967.9|45930|45890|309
1679416500000|2023-03-21 16:35:00|45932.9|45892.9|45983.7|45943.7|46009.5|45969.5|45893.7|45853.7|526
1679416800000|2023-03-21 16:40:00|45981.6|45941.6|45992.4|45952.4|46027.4|45987.4|45969.5|45929.5|278
1679417100000|2023-03-21 16:45:00|45990.3|45950.3|45924.4|45884.4|45997.4|45957.4|45924.4|45884.4|192
1679417400000|2023-03-21 16:50:00|45927.3|45887.3|45937.3|45897.3|45937.3|45897.3|45869.4|45829.4|696
1679417700000|2023-03-21 16:55:00|45935.2|45895.2|45920.2|45880.2|45937.3|45897.3|45905.2|45865.2|175
1679418000000|2023-03-21 17:00:00|45917.3|45877.3|45949.3|45909.3|45982.2|45942.2|45889.3|45849.3|300
1679418300000|2023-03-21 17:05:00|45946.4|45906.4|45965.1|45925.1|45975.1|45935.1|45937.2|45897.2|121
1679418600000|2023-03-21 17:10:00|45975.1|45935.1|46011.7|45971.7|46021.7|45981.7|45950.9|45910.9|335
1679418900000|2023-03-21 17:15:00|46008.8|45968.8|46072.4|46032.4|46072.5|46032.5|46008.8|45968.8|351
1679419200000|2023-03-21 17:20:00|46067.4|46027.4|45995|45955|46069.5|46029.5|45995|45955|244
1679419500000|2023-03-21 17:25:00|45997.1|45957.1|46020.8|45980.8|46030.8|45990.8|45985|45945|229
1679419800000|2023-03-21 17:30:00|46013.7|45973.7|45970.7|45930.7|46033.7|45993.7|45954.9|45914.9|269
1679420100000|2023-03-21 17:35:00|45967.8|45927.8|45948.6|45908.6|45967.8|45927.8|45910.7|45870.7|244
1679420400000|2023-03-21 17:40:00|45946.5|45906.5|45884.8|45844.8|45956.5|45916.5|45874.8|45834.8|136
1679420700000|2023-03-21 17:45:00|45881.9|45841.9|45891.1|45851.1|45899|45859|45864.8|45824.8|160
1679421000000|2023-03-21 17:50:00|45896.1|45856.1|45829|45789|45896.1|45856.1|45811.1|45771.1|553
1679421300000|2023-03-21 17:55:00|45831.1|45791.1|45821.8|45781.8|45862.7|45822.7|45816.8|45776.8|224
1679421600000|2023-03-21 18:00:00|45818.9|45778.9|45788.9|45748.9|45824.7|45784.7|45773.1|45733.1|490
1679421900000|2023-03-21 18:05:00|45791|45751|45784.7|45744.7|45802.6|45762.6|45766.8|45726.8|527
1679422200000|2023-03-21 18:10:00|45781.8|45741.8|45818.3|45778.3|45836.2|45796.2|45746.8|45706.8|1695
1679422500000|2023-03-21 18:15:00|45831.2|45791.2|45915.7|45835.7|45921.5|45881.5|45806.2|45766.2|756
1679443200000|2023-03-22 00:00:00|45904.4|45864.4|45887.2|45847.2|45916.5|45876.5|45819.4|45779.4|255
1679443500000|2023-03-22 00:05:00|45890.1|45850.1|45947.2|45907.2|45965.1|45925.1|45877.2|45837.2|83
1679443800000|2023-03-22 00:10:00|45950.1|45910.1|45935|45895|45964.3|45924.3|45909.3|45869.3|47
1679444100000|2023-03-22 00:15:00|45930|45890|45849.2|45809.2|45940|45900|45847.1|45807.1|74
1679444400000|2023-03-22 00:20:00|45857.1|45817.1|45870|45830|45877.1|45837.1|45855|45815|41
1679444700000|2023-03-22 00:25:00|45867.1|45827.1|45814.2|45774.2|45867.1|45827.1|45814.2|45774.2|13
1679445000000|2023-03-22 00:30:00|45811.3|45771.3|45839.1|45799.1|45839.1|45799.1|45809.1|45769.1|34
1679445300000|2023-03-22 00:35:00|45857|45817|45844.1|45804.1|45857|45817|45837|45797|11
1679445600000|2023-03-22 00:40:00|45842|45802|45849.8|45809.8|45856.9|45816.9|45836.9|45796.9|8
1679445900000|2023-03-22 00:45:00|45856.9|45816.9|45859|45819|45859|45819|45846.9|45806.9|4
1679446200000|2023-03-22 00:50:00|45866.9|45826.9|45855.5|45815.5|45866.9|45826.9|45847.6|45807.6|50
1679446500000|2023-03-22 00:55:00|45857.6|45817.6|45879.7|45839.7|45884.7|45844.7|45857.6|45817.6|4
1679446800000|2023-03-22 01:00:00|45882.6|45842.6|45793.9|45753.9|45889.7|45849.7|45788.9|45748.9|60
1679447100000|2023-03-22 01:05:00|45791|45751|45793.9|45753.9|45798.1|45758.1|45768.9|45728.9|21
1679447400000|2023-03-22 01:10:00|45791|45751|45775.9|45735.9|45801|45761|45770.9|45730.9|15
1679447700000|2023-03-22 01:15:00|45773.8|45733.8|45685.9|45645.9|45773.8|45733.8|45680.9|45640.9|99
1679448000000|2023-03-22 01:20:00|45683|45643|45699.5|45659.5|45701.6|45661.6|45673.8|45633.8|29
1679448300000|2023-03-22 01:25:00|45693.7|45653.7|45670.8|45630.8|45693.7|45653.7|45660.8|45620.8|37
1679448600000|2023-03-22 01:30:00|45667.9|45627.9|45637.3|45597.3|45675.8|45635.8|45632.3|45592.3|74
1679448900000|2023-03-22 01:35:00|45634.4|45594.4|45680.1|45640.1|45688|45648|45626.5|45586.5|27
1679449200000|2023-03-22 01:40:00|45678|45638|45692.2|45652.2|45720.1|45680.1|45675.1|45635.1|20
1679449500000|2023-03-22 01:45:00|45690.1|45650.1|45662.2|45622.2|45692.2|45652.2|45657.2|45617.2|10
1679449800000|2023-03-22 01:50:00|45659.3|45619.3|45672.1|45632.1|45672.1|45632.1|45630|45590|35
1679450100000|2023-03-22 01:55:00|45669.3|45629.3|45662.1|45622.1|45679.2|45639.2|45659.2|45619.2|14
1679450400000|2023-03-22 02:00:00|45659.2|45619.2|45649.2|45609.2|45674.2|45634.2|45649.2|45609.2|12
1679450700000|2023-03-22 02:05:00|45646.3|45606.3|45617.6|45577.6|45649.2|45609.2|45612.6|45572.6|27
1679451000000|2023-03-22 02:10:00|45614.8|45574.8|45626.2|45586.2|45629.1|45589.1|45582.6|45542.6|56
1679451300000|2023-03-22 02:15:00|45620.5|45580.5|45711.9|45671.9|45711.9|45671.9|45619.1|45579.1|30
1679451600000|2023-03-22 02:20:00|45709.8|45669.8|45715.5|45675.5|45727.7|45687.7|45694.8|45654.8|32
1679451900000|2023-03-22 02:25:00|45717.6|45677.6|45720.5|45680.5|45737.6|45697.6|45700.5|45660.5|22
1679452200000|2023-03-22 02:30:00|45722.6|45682.6|45697.6|45657.6|45729.7|45689.7|45687.6|45647.6|11
1679452500000|2023-03-22 02:35:00|45694.7|45654.7|45707.5|45667.5|45712.5|45672.5|45674.7|45634.7|5
1679452800000|2023-03-22 02:40:00|45700.4|45660.4|45697.5|45657.5|45707.5|45667.5|45690.4|45650.4|8
1679453100000|2023-03-22 02:45:00|45702.5|45662.5|45717.4|45677.4|45717.4|45677.4|45685.3|45645.3|11
1679453400000|2023-03-22 02:50:00|45700.3|45660.3|45707.4|45667.4|45712.4|45672.4|45697.4|45657.4|3
1679453700000|2023-03-22 02:55:00|45697.4|45657.4|45697.4|45657.4|45715.2|45675.2|45697.4|45657.4|6
1679454000000|2023-03-22 03:00:00|45700.2|45660.2|45687.3|45647.3|45707.4|45667.4|45682.3|45642.3|3
1679454300000|2023-03-22 03:05:00|45682.3|45642.3|45697.3|45657.3|45700.2|45660.2|45682.3|45642.3|6
1679454600000|2023-03-22 03:10:00|45700.1|45660.1|45707.2|45667.2|45707.3|45667.3|45697.2|45657.2|9
1679454900000|2023-03-22 03:15:00|45714.4|45674.4|45709.3|45669.3|45719.3|45679.3|45709.3|45669.3|6
1679455200000|2023-03-22 03:20:00|45704.3|45664.3|45707.2|45667.2|45714.3|45674.3|45704.3|45664.3|2
1679455500000|2023-03-22 03:25:00|45704.3|45664.3|45707.1|45667.1|45717.1|45677.1|45699.3|45659.3|6
1679455800000|2023-03-22 03:30:00|45709.2|45669.2|45689.9|45649.9|45722.1|45682.1|45684.2|45644.2|16
1679456100000|2023-03-22 03:35:00|45687.1|45647.1|45689.9|45649.9|45689.9|45649.9|45682.1|45642.1|4
1679456400000|2023-03-22 03:40:00|45694.9|45654.9|45697|45657|45704.9|45664.9|45694.9|45654.9|5
1679456700000|2023-03-22 03:45:00|45699.8|45659.8|45699.8|45659.8|45704.8|45664.8|45699.8|45659.8|1
1679457000000|2023-03-22 03:50:00|45694.8|45654.8|45689.8|45649.8|45699.8|45659.8|45686.9|45646.9|0
1679457300000|2023-03-22 03:55:00|45694.8|45654.8|45689.7|45649.7|45694.8|45654.8|45689.7|45649.7|0
1679457600000|2023-03-22 04:00:00|45692.6|45652.6|45689.7|45649.7|45694.7|45654.7|45684.7|45644.7|1
1679457900000|2023-03-22 04:05:00|45687.6|45647.6|45684.7|45644.7|45687.6|45647.6|45676.8|45636.8|2
1679458200000|2023-03-22 04:10:00|45686.8|45646.8|45686.8|45646.8|45691.8|45651.8|45686.8|45646.8|1
1679458500000|2023-03-22 04:15:00|45686.7|45646.7|45686.7|45646.7|45686.7|45646.7|45684.6|45644.6|1
1679458800000|2023-03-22 04:20:00|45689.6|45649.6|45699.5|45659.5|45701.7|45661.7|45689.6|45649.6|2
1679459100000|2023-03-22 04:25:00|45694.5|45654.5|45717.4|45677.4|45722.4|45682.4|45694.5|45654.5|13
1679459400000|2023-03-22 04:30:00|45715.2|45675.2|45737.3|45697.3|45740.2|45700.2|45710.2|45670.2|15
1679459700000|2023-03-22 04:35:00|45740.2|45700.2|45722.3|45682.3|45747.3|45707.3|45722.3|45682.3|10
1679460000000|2023-03-22 04:40:00|45725.1|45685.1|45727.2|45687.2|45732.3|45692.3|45725.1|45685.1|2
1679460300000|2023-03-22 04:45:00|45735.1|45695.1|45752.2|45712.2|45754.3|45714.3|45735.1|45695.1|7
1679460600000|2023-03-22 04:50:00|45749.3|45709.3|45732.2|45692.2|45752.2|45712.2|45725.1|45685.1|6
1679460900000|2023-03-22 04:55:00|45729.3|45689.3|45734.3|45694.3|45734.3|45694.3|45720|45680|1
1679461200000|2023-03-22 05:00:00|45732.1|45692.1|45732.1|45692.1|45747.1|45707.1|45724.9|45684.9|12
1679461500000|2023-03-22 05:05:00|45729.9|45689.9|45722|45682|45732.1|45692.1|45722|45682|6
1679461800000|2023-03-22 05:10:00|45726.3|45686.3|45737|45697|45742|45702|45726.3|45686.3|9
1679462100000|2023-03-22 05:15:00|45739.9|45699.9|45742|45702|45742|45702|45734.8|45694.8|5
1679462400000|2023-03-22 05:20:00|45744.8|45704.8|45746.9|45706.9|45764.8|45724.8|45741.9|45701.9|32
1679462700000|2023-03-22 05:25:00|45744.8|45704.8|45731.9|45691.9|45744.8|45704.8|45729|45689|1
1679463000000|2023-03-22 05:30:00|45729|45689|45721.8|45681.8|45741.9|45701.9|45709|45669|7
1679463300000|2023-03-22 05:35:00|45719|45679|45718.9|45678.9|45721.8|45681.8|45709|45669|2
1679463600000|2023-03-22 05:40:00|45713.9|45673.9|45736.8|45696.8|45738.9|45698.9|45698.9|45658.9|5
1679463900000|2023-03-22 05:45:00|45734.6|45694.6|45698.1|45658.1|45738.9|45698.9|45688.2|45648.2|27
1679464200000|2023-03-22 05:50:00|45701|45661|45693.1|45653.1|45703.1|45663.1|45688.1|45648.1|3
1679464500000|2023-03-22 05:55:00|45698.1|45658.1|45715.9|45675.9|45715.9|45675.9|45698.1|45658.1|6
1679464800000|2023-03-22 06:00:00|45713.1|45673.1|45705.9|45665.9|45723.8|45683.8|45703|45663|9
1679465100000|2023-03-22 06:05:00|45708.7|45668.7|45685.8|45645.8|45713.7|45673.7|45680.1|45640.1|5
1679465400000|2023-03-22 06:10:00|45683|45643|45705.8|45665.8|45705.8|45665.8|45683|45643|9
1679465700000|2023-03-22 06:15:00|45710.8|45670.8|45710.8|45670.8|45721.5|45681.5|45700.8|45660.8|13
1679466000000|2023-03-22 06:20:00|45708.6|45668.6|45705.7|45665.7|45715.7|45675.7|45702.9|45662.9|4
1679466300000|2023-03-22 06:25:00|45707.9|45667.9|45752.8|45712.8|45757.8|45717.8|45707.9|45667.9|7
1679466600000|2023-03-22 06:30:00|45747.8|45707.8|45780.6|45740.6|45810.7|45770.7|45735.7|45695.7|36
1679466900000|2023-03-22 06:35:00|45778.5|45738.5|45747|45707|45778.5|45738.5|45744.9|45704.9|9
1679467200000|2023-03-22 06:40:00|45739.9|45699.9|45729.9|45689.9|45739.9|45699.9|45709.9|45669.9|15
1679467500000|2023-03-22 06:45:00|45732.7|45692.7|45767|45727|45767|45727|45732.7|45692.7|24
1679467800000|2023-03-22 06:50:00|45762|45722|45732.6|45692.6|45762|45722|45732.6|45692.6|12
1679468100000|2023-03-22 06:55:00|45734.8|45694.8|45756.9|45716.9|45774.8|45734.8|45734.8|45694.8|18
1679468400000|2023-03-22 07:00:00|45749.7|45709.7|45729.7|45689.7|45749.7|45709.7|45722.6|45682.6|21
1679468700000|2023-03-22 07:05:00|45732.6|45692.6|45706.8|45666.8|45736.8|45696.8|45699.7|45659.7|13
1679469000000|2023-03-22 07:10:00|45701.8|45661.8|45653.9|45613.9|45706.8|45666.8|45653.9|45613.9|33
1679469300000|2023-03-22 07:15:00|45651.1|45611.1|45643.9|45603.9|45661.1|45621.1|45643.9|45603.9|24
1679469600000|2023-03-22 07:20:00|45641|45601|45626|45586|45641|45601|45616|45576|35
1679469900000|2023-03-22 07:25:00|45631|45591|45625.9|45585.9|45633.8|45593.8|45616|45576|30
1679470200000|2023-03-22 07:30:00|45620.9|45580.9|45584.5|45544.5|45620.9|45580.9|45577.3|45537.3|89
1679470500000|2023-03-22 07:35:00|45587.3|45547.3|45586.6|45546.6|45590.2|45550.2|45566.6|45526.6|32
1679470800000|2023-03-22 07:40:00|45598.7|45558.7|45586.6|45546.6|45598.7|45558.7|45566.6|45526.6|63
1679471100000|2023-03-22 07:45:00|45591.6|45551.6|45598.7|45558.7|45598.7|45558.7|45581.5|45541.5|18
1679471400000|2023-03-22 07:50:00|45601.5|45561.5|45605.8|45565.8|45616.5|45576.5|45590.8|45550.8|22
1679471700000|2023-03-22 07:55:00|45607.9|45567.9|45592.9|45552.9|45607.9|45567.9|45582.9|45542.9|14
1679472000000|2023-03-22 08:00:00|45597.9|45557.9|45577.9|45537.9|45597.9|45557.9|45570.7|45530.7|23
1679472300000|2023-03-22 08:05:00|45580.7|45540.7|45535|45495|45590.7|45550.7|45527.1|45487.1|33
1679472600000|2023-03-22 08:10:00|45532.1|45492.1|45529.9|45489.9|45542.1|45502.1|45522.8|45482.8|64
1679472900000|2023-03-22 08:15:00|45524.9|45484.9|45529.9|45489.9|45539.9|45499.9|45524.9|45484.9|35
1679473200000|2023-03-22 08:20:00|45524.9|45484.9|45532.7|45492.7|45554.9|45514.9|45519.2|45479.2|42
1679473500000|2023-03-22 08:25:00|45537.7|45497.7|45547.7|45507.7|45552.7|45512.7|45537.7|45497.7|28
1679473800000|2023-03-22 08:30:00|45542.7|45502.7|45529.8|45489.8|45547.7|45507.7|45522.7|45482.7|21
1679474100000|2023-03-22 08:35:00|45531.9|45491.9|45526.9|45486.9|45541.9|45501.9|45516.9|45476.9|50
1679474400000|2023-03-22 08:40:00|45531.9|45491.9|45521.9|45481.9|45534.8|45494.8|45516.9|45476.9|20
1679474700000|2023-03-22 08:45:00|45519|45479|45531.8|45491.8|45536.9|45496.9|45516.9|45476.9|46
1679475000000|2023-03-22 08:50:00|45529|45489|45423.3|45383.3|45531.8|45491.8|45410.4|45370.4|283
1679475300000|2023-03-22 08:55:00|45420.4|45380.4|45451.8|45411.8|45454.6|45414.6|45379.7|45339.7|160
1679475600000|2023-03-22 09:00:00|45448.9|45408.9|45448.9|45408.9|45466.8|45426.8|45441.7|45401.7|79
1679475900000|2023-03-22 09:05:00|45446|45406|45448.9|45408.9|45458.9|45418.9|45441|45401|20
1679476200000|2023-03-22 09:10:00|45446.7|45406.7|45423.1|45383.1|45448.8|45408.8|45375.3|45335.3|105
1679476500000|2023-03-22 09:15:00|45418.8|45378.8|45443.8|45403.8|45454.5|45414.5|45416|45376|38
1679476800000|2023-03-22 09:20:00|45445.9|45405.9|45437.3|45397.3|45460.9|45420.9|45414.5|45374.5|34
1679477100000|2023-03-22 09:25:00|45439.4|45399.4|45435.9|45395.9|45452.3|45412.3|45430.9|45390.9|18
1679477400000|2023-03-22 09:30:00|45433.7|45393.7|45459.4|45419.4|45464.4|45424.4|45430.8|45390.8|14
1679477700000|2023-03-22 09:35:00|45456.5|45416.5|45449.3|45409.3|45477.2|45437.2|45431.5|45391.5|27
1679478000000|2023-03-22 09:40:00|45447.2|45407.2|45456.5|45416.5|45456.5|45416.5|45432.2|45392.2|6
1679478300000|2023-03-22 09:45:00|45454.3|45414.3|45441.4|45401.4|45456.5|45416.5|45441.4|45401.4|20
1679478600000|2023-03-22 09:50:00|45438.6|45398.6|45469.2|45429.2|45472.1|45432.1|45434.3|45394.3|26
1679478900000|2023-03-22 09:55:00|45471.4|45431.4|45456.3|45416.3|45472.1|45432.1|45451.4|45411.4|14
1679479200000|2023-03-22 10:00:00|45461.3|45421.3|45390.6|45350.6|45461.3|45421.3|45387.8|45347.8|42
1679479500000|2023-03-22 10:05:00|45385.6|45345.6|45381.3|45341.3|45388.5|45348.5|45362.8|45322.8|111
1679479800000|2023-03-22 10:10:00|45383.4|45343.4|45393.4|45353.4|45401.2|45361.2|45366.3|45326.3|42
1679480100000|2023-03-22 10:15:00|45395.6|45355.6|45425.5|45385.5|45448.4|45408.4|45395.6|45355.6|278
1679480400000|2023-03-22 10:20:00|45418.4|45378.4|45410.5|45370.5|45420.5|45380.5|45405.5|45365.5|22
1679480700000|2023-03-22 10:25:00|45405.5|45365.5|45448.3|45408.3|45458.3|45418.3|45400.5|45360.5|41
1679481000000|2023-03-22 10:30:00|45450.5|45410.5|45461.1|45421.1|45463.3|45423.3|45441.1|45401.1|60
1679481300000|2023-03-22 10:35:00|45465.4|45425.4|45453.2|45413.2|45478.2|45438.2|45448.2|45408.2|22
1679481600000|2023-03-22 10:40:00|45451.1|45411.1|45432.5|45392.5|45458.2|45418.2|45432.5|45392.5|48
1679481900000|2023-03-22 10:45:00|45435.3|45395.3|45447.5|45407.5|45464.6|45424.6|45422.5|45382.5|61
1679482200000|2023-03-22 10:50:00|45449.6|45409.6|45449.6|45409.6|45454.6|45414.6|45442.5|45402.5|20
1679482500000|2023-03-22 10:55:00|45446.8|45406.8|45441.7|45401.7|45449.6|45409.6|45436.7|45396.7|19
1679482800000|2023-03-22 11:00:00|45439.6|45399.6|45406.7|45366.7|45441.7|45401.7|45406.7|45366.7|116
1679483100000|2023-03-22 11:05:00|45401.7|45361.7|45353.1|45313.1|45401.7|45361.7|45343.1|45303.1|130
1679483400000|2023-03-22 11:10:00|45356|45316|45348.1|45308.1|45363.1|45323.1|45348.1|45308.1|55
1679483700000|2023-03-22 11:15:00|45343.1|45303.1|45381.6|45341.6|45386.6|45346.6|45330.9|45290.9|86
1679484000000|2023-03-22 11:20:00|45386.6|45346.6|45403.7|45363.7|45418.7|45378.7|45386.6|45346.6|57
1679484300000|2023-03-22 11:25:00|45411.5|45371.5|45396.5|45356.5|45411.5|45371.5|45386.5|45346.5|26
1679484600000|2023-03-22 11:30:00|45393.7|45353.7|45378|45338|45403.7|45363.7|45378|45338|99
1679484900000|2023-03-22 11:35:00|45380.8|45340.8|45366.4|45326.4|45388|45348|45350.8|45310.8|71
1679485200000|2023-03-22 11:40:00|45363.6|45323.6|45378.6|45338.6|45383.6|45343.6|45358.6|45318.6|64
1679485500000|2023-03-22 11:45:00|45375.7|45335.7|45378.5|45338.5|45397.9|45357.9|45368.6|45328.6|75
1679485800000|2023-03-22 11:50:00|45376.4|45336.4|45365.7|45325.7|45376.4|45336.4|45356.4|45316.4|76
1679486100000|2023-03-22 11:55:00|45363.5|45323.5|45413.5|45373.5|45413.5|45373.5|45358.5|45318.5|52
1679486400000|2023-03-22 12:00:00|45415.6|45375.6|45446.3|45406.3|45458.5|45418.5|45415.6|45375.6|152
1679486700000|2023-03-22 12:05:00|45454.1|45414.1|45419.1|45379.1|45454.1|45414.1|45408.4|45368.4|64
1679487000000|2023-03-22 12:10:00|45413.4|45373.4|45396.2|45356.2|45413.4|45373.4|45386.2|45346.2|162
1679487300000|2023-03-22 12:15:00|45391.9|45351.9|45376.2|45336.2|45411.9|45371.9|45376.2|45336.2|84
1679487600000|2023-03-22 12:20:00|45379|45339|45364|45324|45389|45349|45364|45324|115
1679487900000|2023-03-22 12:25:00|45366.8|45326.8|45351.8|45311.8|45371.8|45331.8|45306.8|45266.8|247
1679488200000|2023-03-22 12:30:00|45349.6|45309.6|45336.7|45296.7|45361.8|45321.8|45331.7|45291.7|114
1679488500000|2023-03-22 12:35:00|45333.9|45293.9|45331.7|45291.7|45339.6|45299.6|45321.7|45281.7|31
1679488800000|2023-03-22 12:40:00|45336.7|45296.7|45368.8|45328.8|45389.5|45349.5|45333.9|45293.9|152
1679491800000|2023-03-22 13:30:00|45364.2|45324.2|45224.2|45184.2|45364.2|45324.2|45169.2|45129.2|1742
1679492100000|2023-03-22 13:35:00|45220.7|45180.7|45226.3|45186.3|45284.1|45244.1|45152.2|45112.2|963
1679492400000|2023-03-22 13:40:00|45228.5|45188.5|45213.4|45173.4|45281.9|45241.9|45203.4|45163.4|541
1679492700000|2023-03-22 13:45:00|45210.6|45170.6|45082.9|45042.9|45246.3|45206.3|45045.1|45005.1|1103
1679493000000|2023-03-22 13:50:00|45080.8|45040.8|45084.9|45044.9|45110.7|45070.7|45045.1|45005.1|809
1679493300000|2023-03-22 13:55:00|45089.9|45049.9|45074|45034|45089.9|45049.9|45023.3|44983.3|497
1679493600000|2023-03-22 14:00:00|45069|45029|44979.8|44939.8|45076.2|45036.2|44962|44922|774
1679493900000|2023-03-22 14:05:00|44977.6|44937.6|44981.9|44941.9|45000.5|44960.5|44952|44912|592
1679494200000|2023-03-22 14:10:00|44984.8|44944.8|44974.9|44934.9|45023.4|44983.4|44948.4|44908.4|667
1679494500000|2023-03-22 14:15:00|44967.8|44927.8|44944|44904|44988.4|44948.4|44934.9|44894.9|840
1679494800000|2023-03-22 14:20:00|44941.2|44901.2|44986.8|44946.8|45001.8|44961.8|44906.2|44866.2|357
1679495100000|2023-03-22 14:25:00|44984|44944|44976.2|44936.2|45039.7|44999.7|44976.2|44936.2|608
1679495400000|2023-03-22 14:30:00|44981.8|44941.8|44914.8|44874.8|44984|44944|44906.1|44866.1|734
1679495700000|2023-03-22 14:35:00|44912.6|44872.6|44936.9|44896.9|44940.4|44900.4|44892.6|44852.6|674
1679496000000|2023-03-22 14:40:00|44929.1|44889.1|44961.3|44921.3|45029.1|44989.1|44906.3|44866.3|716
1679496300000|2023-03-22 14:45:00|44969.1|44929.1|44953.4|44913.4|44969.1|44929.1|44919.1|44879.1|433
1679496600000|2023-03-22 14:50:00|44950.6|44910.6|44913.4|44873.4|44963.4|44923.4|44913.4|44873.4|230
1679496900000|2023-03-22 14:55:00|44906.2|44866.2|44911.2|44871.2|44951.2|44911.2|44903.3|44863.3|540
1679497200000|2023-03-22 15:00:00|44913.3|44873.3|44976.8|44936.8|44984.6|44944.6|44901.2|44861.2|656
1679497500000|2023-03-22 15:05:00|44974|44934|45056.8|45016.8|45064.6|45024.6|44964|44924|493
1679497800000|2023-03-22 15:10:00|45048.9|45008.9|45063.9|45023.9|45097.4|45057.4|45021.1|44981.1|373
1679498100000|2023-03-22 15:15:00|45068.9|45028.9|45159.5|45119.5|45167.4|45127.4|45041.1|45001.1|691
1679498400000|2023-03-22 15:20:00|45157.4|45117.4|45088|45048|45157.4|45117.4|45052.3|45012.3|403
1679498700000|2023-03-22 15:25:00|45085.8|45045.8|45133.6|45093.6|45153.6|45113.6|45083|45043|472
1679499000000|2023-03-22 15:30:00|45138.6|45098.6|44992.3|44952.3|45141.4|45101.4|44992.3|44952.3|382
1679499300000|2023-03-22 15:35:00|44990.1|44950.1|45029.4|44989.4|45072.9|45032.9|44980.1|44940.1|373
1679499600000|2023-03-22 15:40:00|45026.6|44986.6|45050|45010|45070|45030|45014.4|44974.4|267
1679499900000|2023-03-22 15:45:00|45052.2|45012.2|45153.5|45113.5|45221.3|45181.3|45047.2|45007.2|546
1679500200000|2023-03-22 15:50:00|45155.6|45115.6|45205|45165|45261.3|45221.3|45131.3|45091.3|461
1679500500000|2023-03-22 15:55:00|45207.8|45167.8|45242.7|45202.7|45247.7|45207.7|45174.3|45134.3|353
1679500800000|2023-03-22 16:00:00|45239.9|45199.9|45115.5|45075.5|45239.9|45199.9|45107.7|45067.7|235
1679501100000|2023-03-22 16:05:00|45117.7|45077.7|45150.5|45110.5|45157.7|45117.7|45097.1|45057.1|255
1679501400000|2023-03-22 16:10:00|45147.7|45107.7|45135.5|45095.5|45153.3|45113.3|45109.8|45069.8|257
1679501700000|2023-03-22 16:15:00|45133.3|45093.3|45140.4|45100.4|45155.5|45115.5|45113.3|45073.3|198
1679502000000|2023-03-22 16:20:00|45135.4|45095.4|45124.8|45084.8|45201.1|45161.1|45121.9|45081.9|318
1679502300000|2023-03-22 16:25:00|45119.8|45079.8|45156|45116|45171|45131|45111.9|45071.9|194
1679502600000|2023-03-22 16:30:00|45153.2|45113.2|45159.7|45119.7|45211|45171|45153.2|45113.2|386
1679502900000|2023-03-22 16:35:00|45156.9|45116.9|45116.2|45076.2|45176.9|45136.9|45108.4|45068.4|309
1679503200000|2023-03-22 16:40:00|45113.4|45073.4|45106.2|45066.2|45164|45124|45103.4|45063.4|262
1679503500000|2023-03-22 16:45:00|45108.4|45068.4|45130.5|45090.5|45185.5|45145.5|45106.2|45066.2|323
1679503800000|2023-03-22 16:50:00|45138.3|45098.3|45166.1|45126.1|45191.8|45151.8|45128.3|45088.3|177
1679504100000|2023-03-22 16:55:00|45168.3|45128.3|45100.4|45060.4|45176.1|45136.1|45085.4|45045.4|192
1679504400000|2023-03-22 17:00:00|45095.4|45055.4|45034.8|44994.8|45100.4|45060.4|45024.8|44984.8|268
1679504700000|2023-03-22 17:05:00|45020.4|44980.4|45027.6|44987.6|45037|44997|45004.8|44964.8|246
1679505000000|2023-03-22 17:10:00|45024.7|44984.7|45037.5|44997.5|45060.4|45020.4|45006.9|44966.9|169
1679505300000|2023-03-22 17:15:00|45039.7|44999.7|45056.9|45016.9|45094.7|45054.7|45037.5|44997.5|177
1679505600000|2023-03-22 17:20:00|45054|45014|45071.2|45031.2|45086.9|45046.9|45044|45004|192
1679505900000|2023-03-22 17:25:00|45069|45029|45096.8|45056.8|45096.8|45056.8|45059|45019|349
1679506200000|2023-03-22 17:30:00|45094|45054|45091.1|45051.1|45111.8|45071.8|45069|45029|235
1679506500000|2023-03-22 17:35:00|45089|45049|45023.3|44983.3|45096.8|45056.8|45021.1|44981.1|226
1679506800000|2023-03-22 17:40:00|45021.1|44981.1|45012.6|44972.6|45041.1|45001.1|44984.2|44944.2|585
1679507100000|2023-03-22 17:45:00|45017.6|44977.6|45076.7|45036.7|45076.7|45036.7|45009.8|44969.8|571
1679507400000|2023-03-22 17:50:00|45071.7|45031.7|45036.7|44996.7|45074.5|45034.5|45026.7|44986.7|263
1679507700000|2023-03-22 17:55:00|45039.5|44999.5|45072.3|45032.3|45077.9|45037.9|45016.7|44976.7|283
1679508000000|2023-03-22 18:00:00|45067.3|45027.3|44979.4|44939.4|45145.1|45105.1|44976.6|44936.6|690
1679508300000|2023-03-22 18:05:00|44986.6|44946.6|44965.3|44925.3|45006.6|44966.6|44929.7|44889.7|915
1679508600000|2023-03-22 18:10:00|44960.9|44920.9|45005.3|44965.3|45010.3|44970.3|44915.3|44875.3|1657
1679508900000|2023-03-22 18:15:00|45002.5|44962.5|44965.9|44925.9|45002.5|44962.5|44953.1|44913.1|1020
1679529600000|2023-03-23 00:00:00|45026.1|44986.1|45028.3|44988.3|45033.3|44993.3|44980.5|44940.5|190
1679529900000|2023-03-23 00:05:00|45015.5|44975.5|44998.3|44958.3|45018.3|44978.3|44980.5|44940.5|51
1679530200000|2023-03-23 00:10:00|45008.3|44968.3|45013.2|44973.2|45015.5|44975.5|44998.3|44958.3|40
1679530500000|2023-03-23 00:15:00|45018.2|44978.2|45008.2|44968.2|45018.2|44978.2|45008.2|44968.2|21
1679530800000|2023-03-23 00:20:00|45010.4|44970.4|45015.4|44975.4|45015.4|44975.4|45002.6|44962.6|22
1679531100000|2023-03-23 00:25:00|45012.6|44972.6|44985.4|44945.4|45015.4|44975.4|44982.6|44942.6|22
1679531400000|2023-03-23 00:30:00|44982.6|44942.6|44985.3|44945.3|44985.4|44945.4|44975.3|44935.3|11
1679531700000|2023-03-23 00:35:00|44992.5|44952.5|44990.3|44950.3|44995.3|44955.3|44982.5|44942.5|13
1679532000000|2023-03-23 00:40:00|44982.5|44942.5|44993.1|44953.1|44995.3|44955.3|44982.5|44942.5|17
1679532300000|2023-03-23 00:45:00|44995.3|44955.3|44990.3|44950.3|44995.3|44955.3|44985.3|44945.3|3
1679532600000|2023-03-23 00:50:00|44982.5|44942.5|44988|44948|45013|44973|44982.5|44942.5|87
1679532900000|2023-03-23 00:55:00|44985.2|44945.2|44968|44928|44988|44948|44955.2|44915.2|77
1679533200000|2023-03-23 01:00:00|44965.2|44925.2|45045.2|45005.2|45055.2|45015.2|44945.2|44905.2|102
1679533500000|2023-03-23 01:05:00|45035.2|44995.2|45025.1|44985.1|45060.8|45020.8|45025.1|44985.1|31
1679533800000|2023-03-23 01:10:00|45019.6|44979.6|45017.9|44977.9|45045.1|45005.1|45002.9|44962.9|100
1679534100000|2023-03-23 01:15:00|45012.9|44972.9|44939.5|44899.5|45017.9|44977.9|44939.5|44899.5|110
1679534400000|2023-03-23 01:20:00|44937.3|44897.3|44902.8|44862.8|44939.5|44899.5|44894.5|44854.5|281
1679534700000|2023-03-23 01:25:00|44900.1|44860.1|44892.8|44852.8|44902.8|44862.8|44890|44850|17
1679535000000|2023-03-23 01:30:00|44890|44850|44877.8|44837.8|44892.8|44852.8|44877.8|44837.8|25
1679535300000|2023-03-23 01:35:00|44875|44835|44880.6|44840.6|44895.6|44855.6|44875|44835|17
1679535600000|2023-03-23 01:40:00|44875|44835|44865.5|44825.5|44878.3|44838.3|44862.7|44822.7|24
1679535900000|2023-03-23 01:45:00|44867.7|44827.7|44858.3|44818.3|44873.3|44833.3|44858.3|44818.3|18
1679536200000|2023-03-23 01:50:00|44855.5|44815.5|44857.7|44817.7|44867.7|44827.7|44842.7|44802.7|161
1679536500000|2023-03-23 01:55:00|44860.5|44820.5|44882.7|44842.7|44887.7|44847.7|44860.5|44820.5|27
1679536800000|2023-03-23 02:00:00|44877.7|44837.7|44867.6|44827.6|44905.4|44865.4|44860.4|44820.4|15
1679537100000|2023-03-23 02:05:00|44870.4|44830.4|44865.4|44825.4|44870.4|44830.4|44854.8|44814.8|20
1679537400000|2023-03-23 02:10:00|44867.6|44827.6|44860.4|44820.4|44868.2|44828.2|44847.6|44807.6|11
1679537700000|2023-03-23 02:15:00|44862.6|44822.6|44867.5|44827.5|44872.5|44832.5|44862.6|44822.6|3
1679538000000|2023-03-23 02:20:00|44870.3|44830.3|44882.5|44842.5|44882.5|44842.5|44866.9|44826.9|7
1679538300000|2023-03-23 02:25:00|44877.5|44837.5|44872.5|44832.5|44877.5|44837.5|44869.7|44829.7|6
1679538600000|2023-03-23 02:30:00|44869.7|44829.7|44864.7|44824.7|44874.7|44834.7|44852.5|44812.5|19
1679538900000|2023-03-23 02:35:00|44867.5|44827.5|44874.6|44834.6|44874.6|44834.6|44864.7|44824.7|10
1679539200000|2023-03-23 02:40:00|44871.9|44831.9|44912.4|44872.4|44914.6|44874.6|44871.9|44831.9|42
1679539500000|2023-03-23 02:45:00|44909.6|44869.6|44980.2|44940.2|44990.2|44950.2|44907.4|44867.4|34
1679539800000|2023-03-23 02:50:00|44982.9|44942.9|44997.3|44957.3|45002.3|44962.3|44982.9|44942.9|18
1679540100000|2023-03-23 02:55:00|44987.3|44947.3|45000.1|44960.1|45002.3|44962.3|44977.3|44937.3|20
1679540400000|2023-03-23 03:00:00|44995.1|44955.1|44977.3|44937.3|45010.1|44970.1|44977.3|44937.3|24
1679540700000|2023-03-23 03:05:00|44982.3|44942.3|44974.5|44934.5|44990.1|44950.1|44972.3|44932.3|6
1679541000000|2023-03-23 03:10:00|44977.3|44937.3|44967.2|44927.2|44980|44940|44967.2|44927.2|6
1679541300000|2023-03-23 03:15:00|44970|44930|44982.8|44942.8|44982.8|44942.8|44962.2|44922.2|12
1679541600000|2023-03-23 03:20:00|44975|44935|44944.4|44904.4|44980|44940|44941.6|44901.6|5
1679541900000|2023-03-23 03:25:00|44941.6|44901.6|44969.9|44929.9|44969.9|44929.9|44939.4|44899.4|24
1679542200000|2023-03-23 03:30:00|44967.1|44927.1|44969.9|44929.9|44977.1|44937.1|44967.1|44927.1|2
1679542500000|2023-03-23 03:35:00|44959.9|44919.9|44954.3|44914.3|44962.1|44922.1|44954.3|44914.3|9
1679542800000|2023-03-23 03:40:00|44947.1|44907.1|44944.3|44904.3|44949.3|44909.3|44942.1|44902.1|12
1679543100000|2023-03-23 03:45:00|44949.3|44909.3|44952|44912|44952|44912|44942|44902|9
1679543400000|2023-03-23 03:50:00|44949.8|44909.8|44954.2|44914.2|44954.2|44914.2|44947|44907|3
1679543700000|2023-03-23 03:55:00|44956.4|44916.4|44964.2|44924.2|44967|44927|44954.2|44914.2|4
1679544000000|2023-03-23 04:00:00|44962|44922|44979.7|44939.7|44987|44947|44962|44922|11
1679544300000|2023-03-23 04:05:00|44974.2|44934.2|44971.9|44931.9|44979.7|44939.7|44966.9|44926.9|4
1679544600000|2023-03-23 04:10:00|44966.9|44926.9|44979.7|44939.7|44979.7|44939.7|44966.9|44926.9|3
1679544900000|2023-03-23 04:15:00|44976.9|44936.9|44986.9|44946.9|44989.7|44949.7|44971.9|44931.9|14
1679545200000|2023-03-23 04:20:00|44984.1|44944.1|44976.8|44936.8|44984.1|44944.1|44976.8|44936.8|0
1679545500000|2023-03-23 04:25:00|44979.6|44939.6|44974.6|44934.6|44981.8|44941.8|44971.8|44931.8|3
1679545800000|2023-03-23 04:30:00|44976.8|44936.8|45004|44964|45004|44964|44976.8|44936.8|4
1679546100000|2023-03-23 04:35:00|45009.5|44969.5|44996.7|44956.7|45009.5|44969.5|44986.8|44946.8|8
1679546400000|2023-03-23 04:40:00|44994|44954|44991.7|44951.7|44994|44954|44984|44944|2
1679546700000|2023-03-23 04:45:00|44993.9|44953.9|45018.9|44978.9|45028.9|44988.9|44979.5|44939.5|10
1679547000000|2023-03-23 04:50:00|45013.9|44973.9|45033.9|44993.9|45033.9|44993.9|45003.9|44963.9|32
1679547300000|2023-03-23 04:55:00|45031.7|44991.7|45051.6|45011.6|45051.6|45011.6|45013.9|44973.9|26
1679547600000|2023-03-23 05:00:00|45053.9|45013.9|45041.6|45001.6|45053.9|45013.9|45041.6|45001.6|17
1679547900000|2023-03-23 05:05:00|45043.8|45003.8|45008.8|44968.8|45043.8|45003.8|45008.8|44968.8|11
1679548200000|2023-03-23 05:10:00|45003.8|44963.8|45023.8|44983.8|45033.8|44993.8|45003.8|44963.8|10
1679548500000|2023-03-23 05:15:00|45021|44981|45023.7|44983.7|45028.8|44988.8|45008.7|44968.7|5
1679548800000|2023-03-23 05:20:00|45021|44981|45008.7|44968.7|45023.7|44983.7|45008.7|44968.7|3
1679549100000|2023-03-23 05:25:00|45013.7|44973.7|45021.5|44981.5|45021.5|44981.5|45013.7|44973.7|1
1679549400000|2023-03-23 05:30:00|45018.7|44978.7|45013.7|44973.7|45033.7|44993.7|45003.1|44963.1|17
1679549700000|2023-03-23 05:35:00|45020.9|44980.9|45008.6|44968.6|45023.7|44983.7|45003.6|44963.6|11
1679550000000|2023-03-23 05:40:00|45010.9|44970.9|45018.6|44978.6|45023.6|44983.6|45003.6|44963.6|6
1679550300000|2023-03-23 05:45:00|45023.6|44983.6|45036.4|44996.4|45051.4|45011.4|45013.6|44973.6|28
1679550600000|2023-03-23 05:50:00|45033.6|44993.6|45030.8|44990.8|45056.3|45016.3|45013.6|44973.6|51
1679550900000|2023-03-23 05:55:00|45025.8|44985.8|45015.7|44975.7|45025.8|44985.8|45010.7|44970.7|4
1679551200000|2023-03-23 06:00:00|45020.7|44980.7|45020.7|44980.7|45030.7|44990.7|45018|44978|4
1679551500000|2023-03-23 06:05:00|45023.5|44983.5|44996.2|44956.2|45043.5|45003.5|44996.2|44956.2|25
1679551800000|2023-03-23 06:10:00|44999|44959|45009|44969|45019|44979|44999|44959|5
1679552100000|2023-03-23 06:15:00|45019|44979|44996.2|44956.2|45019|44979|44996.2|44956.2|3
1679552400000|2023-03-23 06:20:00|44999|44959|44998.9|44958.9|45006.2|44966.2|44994|44954|2
1679552700000|2023-03-23 06:25:00|45006.2|44966.2|44988.9|44948.9|45011.7|44971.7|44988.9|44948.9|17
1679553000000|2023-03-23 06:30:00|44983.9|44943.9|44988.9|44948.9|44988.9|44948.9|44971.7|44931.7|13
1679553300000|2023-03-23 06:35:00|44986.1|44946.1|44988.8|44948.8|44996.1|44956.1|44971.1|44931.1|23
1679553600000|2023-03-23 06:40:00|44991.1|44951.1|44991|44951|44993.3|44953.3|44981.1|44941.1|3
1679553900000|2023-03-23 06:45:00|44988.8|44948.8|44963.2|44923.2|44991|44951|44963.2|44923.2|3
1679554200000|2023-03-23 06:50:00|44961|44921|44973.2|44933.2|44973.2|44933.2|44953.2|44913.2|24
1679554500000|2023-03-23 06:55:00|44971|44931|44953.2|44913.2|44971|44931|44953.2|44913.2|1
1679554800000|2023-03-23 07:00:00|44956|44916|44963.2|44923.2|44973.2|44933.2|44953.2|44913.2|30
1679555100000|2023-03-23 07:05:00|44955.9|44915.9|44988.1|44948.1|44988.1|44948.1|44953.1|44913.1|13
1679555400000|2023-03-23 07:10:00|44985.4|44945.4|44990.9|44950.9|44993.1|44953.1|44980.9|44940.9|8
1679555700000|2023-03-23 07:15:00|44995.9|44955.9|45033.6|44993.6|45044.2|45004.2|44995.9|44955.9|32
1679556000000|2023-03-23 07:20:00|45036.4|44996.4|45018|44978|45046.4|45006.4|45000.8|44960.8|16
1679556300000|2023-03-23 07:25:00|45023|44983|45053.6|45013.6|45058.6|45018.6|45023|44983|11
1679556600000|2023-03-23 07:30:00|45048.6|45008.6|45063.5|45023.5|45063.5|45023.5|45046.3|45006.3|65
1679556900000|2023-03-23 07:35:00|45061.3|45021.3|45114|45074|45121.3|45081.3|45061.3|45021.3|153
1679557200000|2023-03-23 07:40:00|45116.3|45076.3|45114|45074|45138.5|45098.5|45091.3|45051.3|48
1679557500000|2023-03-23 07:45:00|45116.2|45076.2|45106.2|45066.2|45116.2|45076.2|45091.2|45051.2|24
1679557800000|2023-03-23 07:50:00|45103.4|45063.4|45105.6|45065.6|45112.9|45072.9|45091.2|45051.2|40
1679558100000|2023-03-23 07:55:00|45110.6|45070.6|45097.9|45057.9|45120.1|45080.1|45095.6|45055.6|17
1679558400000|2023-03-23 08:00:00|45097.8|45057.8|45080.1|45040.1|45110.1|45070.1|45080.1|45040.1|29
1679558700000|2023-03-23 08:05:00|45082.8|45042.8|45060|45020|45092.8|45052.8|45060|45020|15
1679559000000|2023-03-23 08:10:00|45062.8|45022.8|45087.8|45047.8|45092.8|45052.8|45062.8|45022.8|24
1679559300000|2023-03-23 08:15:00|45092.8|45052.8|45100.5|45060.5|45105.5|45065.5|45082.7|45042.7|23
1679559600000|2023-03-23 08:20:00|45103.3|45063.3|45163.2|45123.2|45187.7|45147.7|45103.3|45063.3|56
1679559900000|2023-03-23 08:25:00|45166|45126|45205.4|45165.4|45205.4|45165.4|45155.5|45115.5|38
1679560200000|2023-03-23 08:30:00|45210.4|45170.4|45165.4|45125.4|45210.4|45170.4|45165.4|45125.4|32
1679560500000|2023-03-23 08:35:00|45173.2|45133.2|45210.9|45170.9|45213.2|45173.2|45168.2|45128.2|53
1679560800000|2023-03-23 08:40:00|45208.2|45168.2|45148.1|45108.1|45208.2|45168.2|45140.4|45100.4|38
1679561100000|2023-03-23 08:45:00|45142.6|45102.6|45135.3|45095.3|45142.6|45102.6|45123.1|45083.1|28
1679561400000|2023-03-23 08:50:00|45138.1|45098.1|45123.1|45083.1|45143.1|45103.1|45123.1|45083.1|6
1679561700000|2023-03-23 08:55:00|45120.8|45080.8|45075.3|45035.3|45128.1|45088.1|45075.3|45035.3|31
1679562000000|2023-03-23 09:00:00|45078|45038|45032.5|44992.5|45078|45038|45030.2|44990.2|55
1679562300000|2023-03-23 09:05:00|45039.7|44999.7|44992.5|44952.5|45052.5|45012.5|44989.7|44949.7|57
1679562600000|2023-03-23 09:10:00|45000.2|44960.2|45002.4|44962.4|45017.4|44977.4|45000.2|44960.2|34
1679562900000|2023-03-23 09:15:00|45004.7|44964.7|44995.2|44955.2|45015.2|44975.2|44992.4|44952.4|35
1679563200000|2023-03-23 09:20:00|44999.6|44959.6|44989.6|44949.6|45002.4|44962.4|44982.4|44942.4|63
1679563500000|2023-03-23 09:25:00|44987.4|44947.4|45012.3|44972.3|45022.4|44982.4|44987.4|44947.4|31
1679563800000|2023-03-23 09:30:00|45010.1|44970.1|45012.3|44972.3|45019.6|44979.6|44982.3|44942.3|65
1679564100000|2023-03-23 09:35:00|45009.6|44969.6|44984.5|44944.5|45014.5|44974.5|44974.5|44934.5|15
1679564400000|2023-03-23 09:40:00|44981.8|44941.8|44974.5|44934.5|44984.5|44944.5|44969.5|44929.5|8
1679564700000|2023-03-23 09:45:00|44984.5|44944.5|45004.5|44964.5|45014.5|44974.5|44984.5|44944.5|26
1679565000000|2023-03-23 09:50:00|45010|44970|45004.4|44964.4|45014.5|44974.5|45001.7|44961.7|21
1679565300000|2023-03-23 09:55:00|45011.7|44971.7|45049.4|45009.4|45049.4|45009.4|45011.7|44971.7|38
1679565600000|2023-03-23 10:00:00|45052.2|45012.2|45082.2|45042.2|45082.2|45042.2|45036.6|44996.6|52
1679565900000|2023-03-23 10:05:00|45082.1|45042.1|45062.1|45022.1|45082.1|45042.1|45057.1|45017.1|16
1679566200000|2023-03-23 10:10:00|45059.4|45019.4|45086.6|45046.6|45086.6|45046.6|45046.6|45006.6|33
1679566500000|2023-03-23 10:15:00|45083.8|45043.8|45139.3|45099.3|45142.1|45102.1|45076.6|45036.6|81
1679566800000|2023-03-23 10:20:00|45142.1|45102.1|45109.3|45069.3|45159.3|45119.3|45109.3|45069.3|23
1679567100000|2023-03-23 10:25:00|45112|45072|45084.3|45044.3|45124.3|45084.3|45074.3|45034.3|16
1679567400000|2023-03-23 10:30:00|45089.3|45049.3|45097|45057|45099.3|45059.3|45072|45032|34
1679567700000|2023-03-23 10:35:00|45094.2|45054.2|45162|45122|45162|45122|45079.2|45039.2|37
1679568000000|2023-03-23 10:40:00|45159.2|45119.2|45126.9|45086.9|45159.2|45119.2|45106.9|45066.9|47
1679568300000|2023-03-23 10:45:00|45121.9|45081.9|45169.1|45129.1|45169.1|45129.1|45106.9|45066.9|22
1679568600000|2023-03-23 10:50:00|45171.9|45131.9|45212.4|45172.4|45212.4|45172.4|45171.9|45131.9|83
1679568900000|2023-03-23 10:55:00|45215.1|45175.1|45227.4|45187.4|45231.9|45191.9|45201.9|45161.9|77
1679569200000|2023-03-23 11:00:00|45222.4|45182.4|45232.8|45192.8|45237.3|45197.3|45207.4|45167.4|83
1679569500000|2023-03-23 11:05:00|45227.3|45187.3|45259.5|45219.5|45300.1|45260.1|45222.8|45182.8|67
1679569800000|2023-03-23 11:10:00|45257.3|45217.3|45224.5|45184.5|45267.3|45227.3|45212.3|45172.3|86
1679570100000|2023-03-23 11:15:00|45227.3|45187.3|45217.2|45177.2|45237.3|45197.3|45207.2|45167.2|32
1679570400000|2023-03-23 11:20:00|45234.5|45194.5|45291.7|45251.7|45291.7|45251.7|45232.2|45192.2|133
1679570700000|2023-03-23 11:25:00|45301.7|45261.7|45278.9|45238.9|45301.7|45261.7|45249.4|45209.4|83
1679571000000|2023-03-23 11:30:00|45281.7|45241.7|45309.9|45269.9|45329.9|45289.9|45256.7|45216.7|86
1679571300000|2023-03-23 11:35:00|45307.2|45267.2|45319.4|45279.4|45332.1|45292.1|45302.2|45262.2|94
1679571600000|2023-03-23 11:40:00|45314.4|45274.4|45239.9|45199.9|45317.1|45277.1|45239.3|45199.3|48
1679571900000|2023-03-23 11:45:00|45237.1|45197.1|45212.6|45172.6|45254.3|45214.3|45200.3|45160.3|47
1679572200000|2023-03-23 11:50:00|45217.6|45177.6|45114.8|45074.8|45217.6|45177.6|45114.8|45074.8|173
1679572500000|2023-03-23 11:55:00|45117.5|45077.5|45183|45143|45188|45148|45110.3|45070.3|123
1679572800000|2023-03-23 12:00:00|45185.8|45145.8|45236.3|45196.3|45236.3|45196.3|45185.8|45145.8|35
1679573100000|2023-03-23 12:05:00|45233.5|45193.5|45239|45199|45249.5|45209.5|45216.2|45176.2|155
1679573400000|2023-03-23 12:10:00|45236.2|45196.2|45221.7|45181.7|45251.2|45211.2|45218.9|45178.9|67
1679573700000|2023-03-23 12:15:00|45218.9|45178.9|45226.7|45186.7|45251.7|45211.7|45218.9|45178.9|72
1679574000000|2023-03-23 12:20:00|45228.9|45188.9|45183.9|45143.9|45231.7|45191.7|45183.9|45143.9|19
1679574300000|2023-03-23 12:25:00|45186.1|45146.1|45175.6|45135.6|45188.4|45148.4|45166.1|45126.1|55
1679574600000|2023-03-23 12:30:00|45172.8|45132.8|45193.3|45153.3|45206.1|45166.1|45163.3|45123.3|81
1679574900000|2023-03-23 12:35:00|45190.6|45150.6|45155|45115|45246.1|45206.1|45147.8|45107.8|222
1679575200000|2023-03-23 12:40:00|45157.8|45117.8|45141.8|45101.8|45172.8|45132.8|45122.3|45082.3|136
1679578200000|2023-03-23 13:30:00|45162.5|45122.5|44741.7|44701.7|45203|45163|44734.5|44694.5|3070
1679578500000|2023-03-23 13:35:00|44739|44699|44709|44669|44741.7|44701.7|44558|44518|1637
1679578800000|2023-03-23 13:40:00|44704|44664|44636.7|44596.7|44714|44674|44591.2|44551.2|855
1679579100000|2023-03-23 13:45:00|44641.7|44601.7|44562.7|44522.7|44654.4|44614.4|44544.4|44504.4|806
1679579400000|2023-03-23 13:50:00|44559.9|44519.9|44705.4|44665.4|44753.1|44713.1|44559.9|44519.9|612
1679579700000|2023-03-23 13:55:00|44707.6|44667.6|44725.3|44685.3|44748.1|44708.1|44685.4|44645.4|525
1679580000000|2023-03-23 14:00:00|44722.6|44682.6|44617.1|44577.1|44725.3|44685.3|44569.8|44529.8|884
1679580300000|2023-03-23 14:05:00|44614.8|44574.8|44576.6|44536.6|44637.6|44597.6|44553.8|44513.8|460
1679580600000|2023-03-23 14:10:00|44573.8|44533.8|44525.6|44485.6|44622|44582|44500.1|44460.1|1088
1679580900000|2023-03-23 14:15:00|44520.6|44480.6|44501|44461|44528.3|44488.3|44411|44371|919
1679581200000|2023-03-23 14:20:00|44506|44466|44408.3|44368.3|44528.3|44488.3|44388.3|44348.3|732
1679581500000|2023-03-23 14:25:00|44411|44371|44373.2|44333.2|44421|44381|44335.5|44295.5|766
1679581800000|2023-03-23 14:30:00|44368.2|44328.2|44340|44300|44411|44371|44290|44250|714
1679582100000|2023-03-23 14:35:00|44337.7|44297.7|44383.7|44343.7|44420.9|44380.9|44313.2|44273.2|905
1679582400000|2023-03-23 14:40:00|44378.7|44338.7|44287.7|44247.7|44384.2|44344.2|44267.7|44227.7|431
1679582700000|2023-03-23 14:45:00|44285.4|44245.4|44262.6|44222.6|44335.4|44295.4|44204.9|44164.9|683
1679583000000|2023-03-23 14:50:00|44259.9|44219.9|44149.4|44109.4|44259.9|44219.9|44144.4|44104.4|699
1679583300000|2023-03-23 14:55:00|44151.7|44111.7|44091.6|44051.6|44168.9|44128.9|44058.9|44018.9|637
1679583600000|2023-03-23 15:00:00|44088.9|44048.9|44084.8|44044.8|44141.6|44101.6|44073.4|44033.4|461
1679583900000|2023-03-23 15:05:00|44079.8|44039.8|44054.3|44014.3|44089.8|44049.8|44016.6|43976.6|877
1679584200000|2023-03-23 15:10:00|44056.6|44016.6|44123|44083|44156.2|44116.2|44019.8|43979.8|611
1679584500000|2023-03-23 15:15:00|44118|44078|44111.2|44071.2|44209|44169|44076.2|44036.2|518
1679584800000|2023-03-23 15:20:00|44108.5|44068.5|44042|44002|44118.5|44078.5|44012.5|43972.5|611
1679585100000|2023-03-23 15:25:00|44039.7|43999.7|43982|43942|44059.7|44019.7|43937.5|43897.5|657
1679585400000|2023-03-23 15:30:00|43984.7|43944.7|43968.7|43928.7|44029.7|43989.7|43932|43892|369
1679585700000|2023-03-23 15:35:00|43966.5|43926.5|44096.9|44056.9|44099.2|44059.2|43963.7|43923.7|499
1679586000000|2023-03-23 15:40:00|44094.2|44054.2|43959.5|43919.5|44096.4|44056.4|43956.8|43916.8|1181
1679586300000|2023-03-23 15:45:00|43956.8|43916.8|43938.2|43898.2|44018.7|43978.7|43933.2|43893.2|1386
1679586600000|2023-03-23 15:50:00|43935.9|43895.9|43932.3|43892.3|44007.3|43967.3|43924.1|43884.1|1193
1679586900000|2023-03-23 15:55:00|43937.3|43897.3|43854.1|43814.1|43937.3|43897.3|43854.1|43814.1|397
1679587200000|2023-03-23 16:00:00|43851.8|43811.8|43778.6|43738.6|43900|43860|43700.9|43660.9|1548
1679587500000|2023-03-23 16:05:00|43781.3|43741.3|43819|43779|43864.5|43824.5|43756.3|43716.3|570
1679587800000|2023-03-23 16:10:00|43829|43789|43861.8|43821.8|43876.8|43836.8|43814|43774|701
1679588100000|2023-03-23 16:15:00|43859.5|43819.5|43851.7|43811.7|43885|43845|43821.7|43781.7|430
1679588400000|2023-03-23 16:20:00|43849.5|43809.5|43944.9|43904.9|43949.9|43909.9|43804|43764|379
1679588700000|2023-03-23 16:25:00|43937.2|43897.2|43972.6|43932.6|44002.6|43962.6|43924.9|43884.9|512
1679589000000|2023-03-23 16:30:00|43967.6|43927.6|43972.6|43932.6|44010.4|43970.4|43932.6|43892.6|532
1679589300000|2023-03-23 16:35:00|43967.6|43927.6|43982.6|43942.6|43994.8|43954.8|43937.1|43897.1|319
1679589600000|2023-03-23 16:40:00|43980.3|43940.3|43891.6|43851.6|43994.8|43954.8|43891.6|43851.6|344
1679589900000|2023-03-23 16:45:00|43893.9|43853.9|43892.5|43852.5|44028|43988|43884.8|43844.8|469
1679590200000|2023-03-23 16:50:00|43890.3|43850.3|43902.5|43862.5|43920.2|43880.2|43855.7|43815.7|336
1679590500000|2023-03-23 16:55:00|43920.2|43880.2|43991.5|43951.5|44003.8|43963.8|43892|43852|289
1679590800000|2023-03-23 17:00:00|43983.8|43943.8|43974.2|43934.2|44024.3|43984.3|43961.5|43921.5|597
1679591100000|2023-03-23 17:05:00|43979.2|43939.2|43971.5|43931.5|43989.2|43949.2|43931.5|43891.5|641
1679591400000|2023-03-23 17:10:00|43973.8|43933.8|43920.1|43880.1|43981.5|43941.5|43882.8|43842.8|276
1679591700000|2023-03-23 17:15:00|43922.8|43882.8|43923.7|43883.7|44008.7|43968.7|43903.7|43863.7|333
1679592000000|2023-03-23 17:20:00|43926|43886|43896|43856|43928.7|43888.7|43880.5|43840.5|228
1679592300000|2023-03-23 17:25:00|43903.7|43863.7|43928.7|43888.7|43943.7|43903.7|43882.7|43842.7|309
1679592600000|2023-03-23 17:30:00|43925.9|43885.9|43858.2|43818.2|43948.6|43908.6|43852.7|43812.7|550
1679592900000|2023-03-23 17:35:00|43860.4|43820.4|43860.4|43820.4|43898.2|43858.2|43832.7|43792.7|432
1679593200000|2023-03-23 17:40:00|43857.7|43817.7|43749.9|43709.9|43857.7|43817.7|43747.2|43707.2|311
1679593500000|2023-03-23 17:45:00|43752.7|43712.7|43753.6|43713.6|43788.1|43748.1|43732.7|43692.7|473
1679593800000|2023-03-23 17:50:00|43748.6|43708.6|43705.8|43665.8|43748.6|43708.6|43655.8|43615.8|488
1679594100000|2023-03-23 17:55:00|43703.5|43663.5|43700.3|43660.3|43703.5|43663.5|43658.1|43618.1|434
1679594400000|2023-03-23 18:00:00|43705.3|43665.3|43642.6|43602.6|43720.8|43680.8|43622.6|43582.6|740
1679594700000|2023-03-23 18:05:00|43644.8|43604.8|43658|43618|43665.3|43625.3|43600.3|43560.3|663
1679595000000|2023-03-23 18:10:00|43660.3|43620.3|43677.1|43637.1|43718|43678|43617.1|43577.1|1671
1679595300000|2023-03-23 18:15:00|43674.8|43634.8|43683|43643|43773.4|43733.4|43672.5|43632.5|1017
1679616000000|2023-03-24 00:00:00|43796.8|43756.8|43681|43641|43806.4|43766.4|43668.7|43628.7|197
1679616300000|2023-03-24 00:05:00|43686|43646|43648.6|43608.6|43688.7|43648.7|43646.4|43606.4|112
1679616600000|2023-03-24 00:10:00|43625.5|43585.5|43575.9|43535.9|43628.6|43588.6|43568.6|43528.6|55
1679616900000|2023-03-24 00:15:00|43578.6|43538.6|43589.4|43549.4|43594|43554|43559.4|43519.4|82
1679617200000|2023-03-24 00:20:00|43584.4|43544.4|43597.1|43557.1|43597.1|43557.1|43552.1|43512.1|48
1679617500000|2023-03-24 00:25:00|43594.8|43554.8|43572.1|43532.1|43594.8|43554.8|43567.1|43527.1|25
1679617800000|2023-03-24 00:30:00|43569.8|43529.8|43562.1|43522.1|43572.1|43532.1|43547.1|43507.1|23
1679618100000|2023-03-24 00:35:00|43559.4|43519.4|43552.1|43512.1|43572.1|43532.1|43547.1|43507.1|46
1679618400000|2023-03-24 00:40:00|43549.3|43509.3|43486.6|43446.6|43559.3|43519.3|43483.9|43443.9|81
1679618700000|2023-03-24 00:45:00|43483.9|43443.9|43481.2|43441.2|43488.5|43448.5|43463.9|43423.9|60
1679619000000|2023-03-24 00:50:00|43486.2|43446.2|43475.7|43435.7|43488.5|43448.5|43468.4|43428.4|44
1679619300000|2023-03-24 00:55:00|43473.4|43433.4|43573.8|43533.8|43573.8|43533.8|43473.4|43433.4|43
1679619600000|2023-03-24 01:00:00|43576.5|43536.5|43501.1|43461.1|43593.8|43553.8|43493.8|43453.8|71
1679619900000|2023-03-24 01:05:00|43503.8|43463.8|43461.1|43421.1|43503.8|43463.8|43441.1|43401.1|88
1679620200000|2023-03-24 01:10:00|43471.1|43431.1|43441.1|43401.1|43493.8|43453.8|43441.1|43401.1|116
1679620500000|2023-03-24 01:15:00|43443.8|43403.8|43377.5|43337.5|43446.5|43406.5|43372.9|43332.9|175
1679620800000|2023-03-24 01:20:00|43380.2|43340.2|43382.5|43342.5|43395.2|43355.2|43375.2|43335.2|28
1679621100000|2023-03-24 01:25:00|43377.5|43337.5|43362.9|43322.9|43382.5|43342.5|43357.5|43317.5|140
1679621400000|2023-03-24 01:30:00|43365.2|43325.2|43445.6|43405.6|43445.6|43405.6|43365.2|43325.2|70
1679621700000|2023-03-24 01:35:00|43443.3|43403.3|43498.7|43458.7|43501.4|43461.4|43438.3|43398.3|87
1679622000000|2023-03-24 01:40:00|43498.6|43458.6|43448.6|43408.6|43503.6|43463.6|43445.9|43405.9|22
1679622300000|2023-03-24 01:45:00|43443.6|43403.6|43435.9|43395.9|43456.3|43416.3|43403.6|43363.6|47
1679622600000|2023-03-24 01:50:00|43431.3|43391.3|43492.1|43452.1|43504.4|43464.4|43426.3|43386.3|65
1679622900000|2023-03-24 01:55:00|43494.4|43454.4|43444.4|43404.4|43494.4|43454.4|43444.4|43404.4|25
1679623200000|2023-03-24 02:00:00|43449.4|43409.4|43547|43507|43559.8|43519.8|43449.4|43409.4|72
1679623500000|2023-03-24 02:05:00|43552.5|43512.5|43620.1|43580.1|43639.7|43599.7|43549.7|43509.7|94
1679623800000|2023-03-24 02:10:00|43622.4|43582.4|43572.8|43532.8|43632.8|43592.8|43557.8|43517.8|41
1679624100000|2023-03-24 02:15:00|43575.1|43535.1|43560.1|43520.1|43585.1|43545.1|43552.4|43512.4|20
1679624400000|2023-03-24 02:20:00|43562.4|43522.4|43557.8|43517.8|43595.1|43555.1|43552.8|43512.8|31
1679624700000|2023-03-24 02:25:00|43562.8|43522.8|43520.4|43480.4|43562.8|43522.8|43520.4|43480.4|32
1679625000000|2023-03-24 02:30:00|43510.4|43470.4|43497.7|43457.7|43535|43495|43475|43435|36
1679625300000|2023-03-24 02:35:00|43487.7|43447.7|43429.6|43389.6|43487.7|43447.7|43429.6|43389.6|41
1679625600000|2023-03-24 02:40:00|43431.9|43391.9|43505|43465|43510.4|43470.4|43431.9|43391.9|17
1679625900000|2023-03-24 02:45:00|43504.9|43464.9|43519.5|43479.5|43522.6|43482.6|43502.2|43462.2|19
1679626200000|2023-03-24 02:50:00|43514.9|43474.9|43559.9|43519.9|43559.9|43519.9|43514.9|43474.9|19
1679626500000|2023-03-24 02:55:00|43557.2|43517.2|43527.6|43487.6|43559.9|43519.9|43522.2|43482.2|23
1679626800000|2023-03-24 03:00:00|43524.9|43484.9|43527.5|43487.5|43529.9|43489.9|43512.2|43472.2|19
1679627100000|2023-03-24 03:05:00|43530.2|43490.2|43524.8|43484.8|43542.5|43502.5|43514.8|43474.8|9
1679627400000|2023-03-24 03:10:00|43522.5|43482.5|43522.5|43482.5|43522.5|43482.5|43512.5|43472.5|50
1679627700000|2023-03-24 03:15:00|43520.2|43480.2|43517.5|43477.5|43527.9|43487.9|43507.5|43467.5|15
1679628000000|2023-03-24 03:20:00|43512.5|43472.5|43515.1|43475.1|43530.2|43490.2|43510.2|43470.2|9
1679628300000|2023-03-24 03:25:00|43517.4|43477.4|43520.1|43480.1|43520.1|43480.1|43507.4|43467.4|5
1679628600000|2023-03-24 03:30:00|43557.4|43517.4|43522.4|43482.4|43559.7|43519.7|43514.7|43474.7|32
1679628900000|2023-03-24 03:35:00|43517.4|43477.4|43554.7|43514.7|43554.7|43514.7|43512|43472|11
1679629200000|2023-03-24 03:40:00|43551.6|43511.6|43544.6|43504.6|43551.6|43511.6|43529.3|43489.3|8
1679629500000|2023-03-24 03:45:00|43541.9|43501.9|43544.6|43504.6|43544.6|43504.6|43536.9|43496.9|3
1679629800000|2023-03-24 03:50:00|43557.3|43517.3|43554.6|43514.6|43557.3|43517.3|43544.6|43504.6|11
1679630100000|2023-03-24 03:55:00|43564.6|43524.6|43561.9|43521.9|43574.6|43534.6|43561.9|43521.9|13
1679630400000|2023-03-24 04:00:00|43564.6|43524.6|43574.5|43534.5|43576.9|43536.9|43559.2|43519.2|5
1679630700000|2023-03-24 04:05:00|43571.8|43531.8|43574.5|43534.5|43574.5|43534.5|43564.5|43524.5|12
1679631000000|2023-03-24 04:10:00|43569.9|43529.9|43584.5|43544.5|43584.5|43544.5|43564.5|43524.5|5
1679631300000|2023-03-24 04:15:00|43581.8|43541.8|43579.5|43539.5|43584.5|43544.5|43574.5|43534.5|5
1679631600000|2023-03-24 04:20:00|43574.5|43534.5|43604.4|43564.4|43604.4|43564.4|43574.5|43534.5|21
1679631900000|2023-03-24 04:25:00|43611.7|43571.7|43581.7|43541.7|43611.7|43571.7|43574.4|43534.4|40
1679632200000|2023-03-24 04:30:00|43584.4|43544.4|43586.7|43546.7|43586.7|43546.7|43584.4|43544.4|0
1679632500000|2023-03-24 04:35:00|43584.4|43544.4|43594|43554|43594|43554|43574.4|43534.4|7
1679632800000|2023-03-24 04:40:00|43596.7|43556.7|43584|43544|43596.7|43556.7|43584|43544|1
1679633100000|2023-03-24 04:45:00|43583.9|43543.9|43561.6|43521.6|43583.9|43543.9|43561.6|43521.6|5
1679633400000|2023-03-24 04:50:00|43564.3|43524.3|43566.6|43526.6|43566.6|43526.6|43551.6|43511.6|4
1679633700000|2023-03-24 04:55:00|43561.6|43521.6|43591.6|43551.6|43591.6|43551.6|43561.6|43521.6|9
1679634000000|2023-03-24 05:00:00|43588.9|43548.9|43576.5|43536.5|43588.9|43548.9|43564.2|43524.2|9
1679634300000|2023-03-24 05:05:00|43574.2|43534.2|43564.2|43524.2|43584.2|43544.2|43559.2|43519.2|7
1679634600000|2023-03-24 05:10:00|43561.5|43521.5|43551.5|43511.5|43561.5|43521.5|43544.2|43504.2|7
1679634900000|2023-03-24 05:15:00|43559.2|43519.2|43559.2|43519.2|43564.2|43524.2|43554.2|43514.2|4
1679635200000|2023-03-24 05:20:00|43554.2|43514.2|43559.1|43519.1|43561.4|43521.4|43549.1|43509.1|5
1679635500000|2023-03-24 05:25:00|43561.8|43521.8|43574.1|43534.1|43604.1|43564.1|43561.4|43521.4|17
1679635800000|2023-03-24 05:30:00|43571.4|43531.4|43631.4|43591.4|43631.4|43591.4|43566.8|43526.8|48
1679636100000|2023-03-24 05:35:00|43629.1|43589.1|43726.7|43686.7|43731.4|43691.4|43629.1|43589.1|76
1679636400000|2023-03-24 05:40:00|43731.4|43691.4|43751.3|43711.3|43768.7|43728.7|43711.4|43671.4|36
1679636700000|2023-03-24 05:45:00|43748.6|43708.6|43738.6|43698.6|43756|43716|43716|43676|16
1679637000000|2023-03-24 05:50:00|43741.3|43701.3|43731.3|43691.3|43743.6|43703.6|43721.3|43681.3|20
1679637300000|2023-03-24 05:55:00|43736.3|43696.3|43754|43714|43778.6|43738.6|43731.3|43691.3|23
1679637600000|2023-03-24 06:00:00|43753.9|43713.9|43776.6|43736.6|43811.6|43771.6|43753.9|43713.9|58
1679637900000|2023-03-24 06:05:00|43773.9|43733.9|43765.8|43725.8|43778.9|43738.9|43728.5|43688.5|23
1679638200000|2023-03-24 06:10:00|43758.5|43718.5|43791.6|43751.6|43803.9|43763.9|43751.2|43711.2|41
1679638500000|2023-03-24 06:15:00|43793.9|43753.9|43751.2|43711.2|43793.9|43753.9|43723.9|43683.9|81
1679638800000|2023-03-24 06:20:00|43748.8|43708.8|43731.1|43691.1|43748.8|43708.8|43716.2|43676.2|8
1679639100000|2023-03-24 06:25:00|43733.4|43693.4|43776.5|43736.5|43783.8|43743.8|43733.4|43693.4|11
1679639400000|2023-03-24 06:30:00|43773.8|43733.8|43811.1|43771.1|43833.8|43793.8|43756.5|43716.5|99
1679639700000|2023-03-24 06:35:00|43818.8|43778.8|43808.4|43768.4|43843.8|43803.8|43801.1|43761.1|40
1679640000000|2023-03-24 06:40:00|43806.1|43766.1|43795.7|43755.7|43833.4|43793.4|43795.7|43755.7|23
1679640300000|2023-03-24 06:45:00|43805.7|43765.7|43778|43738|43808.3|43768.3|43745.7|43705.7|33
1679640600000|2023-03-24 06:50:00|43770.3|43730.3|43767.9|43727.9|43777.9|43737.9|43762.9|43722.9|4
1679640900000|2023-03-24 06:55:00|43770.2|43730.2|43745.6|43705.6|43770.2|43730.2|43730.2|43690.2|14
1679641200000|2023-03-24 07:00:00|43747.9|43707.9|43717.9|43677.9|43752.9|43712.9|43715.6|43675.6|14
1679641500000|2023-03-24 07:05:00|43720.2|43680.2|43720.2|43680.2|43732.9|43692.9|43710.2|43670.2|28
1679641800000|2023-03-24 07:10:00|43715.2|43675.2|43680.1|43640.1|43725.2|43685.2|43670.1|43630.1|30
1679642100000|2023-03-24 07:15:00|43690.1|43650.1|43670.1|43630.1|43695.1|43655.1|43652.8|43612.8|27
1679642400000|2023-03-24 07:20:00|43657.4|43617.4|43670.1|43630.1|43670.1|43630.1|43652.8|43612.8|28
1679642700000|2023-03-24 07:25:00|43665.1|43625.1|43684.7|43644.7|43695.1|43655.1|43657.4|43617.4|23
1679643000000|2023-03-24 07:30:00|43682.4|43642.4|43682.4|43642.4|43694.7|43654.7|43677.4|43637.4|9
1679643300000|2023-03-24 07:35:00|43692.4|43652.4|43675|43635|43702.4|43662.4|43675|43635|14
1679643600000|2023-03-24 07:40:00|43677.3|43637.3|43707.3|43667.3|43712.3|43672.3|43675|43635|17
1679643900000|2023-03-24 07:45:00|43710|43670|43707.3|43667.3|43710|43670|43690|43650|25
1679644200000|2023-03-24 07:50:00|43705|43665|43655|43615|43717.3|43677.3|43652.6|43612.6|30
1679644500000|2023-03-24 07:55:00|43654.9|43614.9|43574.9|43534.9|43654.9|43614.9|43547.2|43507.2|42
1679644800000|2023-03-24 08:00:00|43572.2|43532.2|43597.6|43557.6|43597.6|43557.6|43559.9|43519.9|42
1679645100000|2023-03-24 08:05:00|43600.3|43560.3|43632.6|43592.6|43650.3|43610.3|43597.6|43557.6|58
1679645400000|2023-03-24 08:10:00|43627.6|43587.6|43700.2|43660.2|43735.6|43695.6|43625.2|43585.2|55
1679645700000|2023-03-24 08:15:00|43705.2|43665.2|43707.9|43667.9|43727.9|43687.9|43695.2|43655.2|49
1679646000000|2023-03-24 08:20:00|43712.9|43672.9|43805.9|43765.9|43813.2|43773.2|43707.9|43667.9|194
1679646300000|2023-03-24 08:25:00|43803.2|43763.2|43782.8|43742.8|43803.2|43763.2|43765.2|43725.2|60
1679646600000|2023-03-24 08:30:00|43780.5|43740.5|43715.1|43675.1|43782.8|43742.8|43715.1|43675.1|58
1679646900000|2023-03-24 08:35:00|43717.8|43677.8|43655.1|43615.1|43732.8|43692.8|43655.1|43615.1|56
1679647200000|2023-03-24 08:40:00|43652.8|43612.8|43580.1|43540.1|43655.5|43615.5|43580.1|43540.1|79
1679647500000|2023-03-24 08:45:00|43577.7|43537.7|43634.7|43594.7|43642|43602|43567.7|43527.7|67
1679647800000|2023-03-24 08:50:00|43639.7|43599.7|43649.3|43609.3|43687|43647|43624.3|43584.3|71
1679648100000|2023-03-24 08:55:00|43647|43607|43734.3|43694.3|43737|43697|43647|43607|139
1679648400000|2023-03-24 09:00:00|43737|43697|43719.3|43679.3|43739.3|43699.3|43694.3|43654.3|50
1679648700000|2023-03-24 09:05:00|43724.3|43684.3|43749.2|43709.2|43756.9|43716.9|43719.3|43679.3|43
1679649000000|2023-03-24 09:10:00|43746.9|43706.9|43839.2|43799.2|43839.2|43799.2|43744.2|43704.2|76
1679649300000|2023-03-24 09:15:00|43833.9|43793.9|43881.9|43841.9|43942.2|43902.2|43804.2|43764.2|100
1679649600000|2023-03-24 09:20:00|43876.9|43836.9|43898.8|43858.8|43903.8|43863.8|43829.2|43789.2|46
1679649900000|2023-03-24 09:25:00|43903.8|43863.8|43893.4|43853.4|43933.8|43893.8|43883.4|43843.4|58
1679650200000|2023-03-24 09:30:00|43883.4|43843.4|43896.1|43856.1|43896.1|43856.1|43861.1|43821.1|58
1679650500000|2023-03-24 09:35:00|43888.4|43848.4|43841.4|43801.4|43911.4|43871.4|43841.4|43801.4|67
1679650800000|2023-03-24 09:40:00|43838.7|43798.7|43791.4|43751.4|43848.7|43808.7|43786|43746|105
1679651100000|2023-03-24 09:45:00|43788.7|43748.7|43723.3|43683.3|43791.4|43751.4|43686|43646|117
1679651400000|2023-03-24 09:50:00|43716|43676|43713.7|43673.7|43718.3|43678.3|43648.3|43608.3|161
1679651700000|2023-03-24 09:55:00|43711|43671|43673.3|43633.3|43713.7|43673.7|43600.6|43560.6|303
1679652000000|2023-03-24 10:00:00|43670.6|43630.6|43572.9|43532.9|43670.6|43630.6|43572.9|43532.9|204
1679652300000|2023-03-24 10:05:00|43567.6|43527.6|43517.6|43477.6|43567.9|43527.9|43504.9|43464.9|141
1679652600000|2023-03-24 10:10:00|43524.9|43484.9|43497.5|43457.5|43527.6|43487.6|43487.5|43447.5|60
1679652900000|2023-03-24 10:15:00|43492.2|43452.2|43497.5|43457.5|43499.9|43459.9|43449.8|43409.8|179
1679653200000|2023-03-24 10:20:00|43492.5|43452.5|43469.8|43429.8|43527.5|43487.5|43469.8|43429.8|142
1679653500000|2023-03-24 10:25:00|43479.8|43439.8|43452.5|43412.5|43487.5|43447.5|43450.1|43410.1|39
1679653800000|2023-03-24 10:30:00|43449.8|43409.8|43439.8|43399.8|43455.1|43415.1|43417.5|43377.5|99
1679654100000|2023-03-24 10:35:00|43437.1|43397.1|43397.4|43357.4|43439.8|43399.8|43372.1|43332.1|166
1679654400000|2023-03-24 10:40:00|43394.8|43354.8|43472.4|43432.4|43475.1|43435.1|43384.8|43344.8|80
1679654700000|2023-03-24 10:45:00|43475.1|43435.1|43525.1|43485.1|43527.7|43487.7|43472.4|43432.4|46
1679655000000|2023-03-24 10:50:00|43522.4|43482.4|43585|43545|43595|43555|43510.1|43470.1|37
1679655300000|2023-03-24 10:55:00|43590|43550|43638|43598|43653|43613|43580.4|43540.4|112
1679655600000|2023-03-24 11:00:00|43643|43603|43590.7|43550.7|43643|43603|43565.7|43525.7|81
1679655900000|2023-03-24 11:05:00|43595.7|43555.7|43598.3|43558.3|43631|43591|43573|43533|78
1679656200000|2023-03-24 11:10:00|43595.7|43555.7|43673.6|43633.6|43691.3|43651.3|43591|43551|136
1679656500000|2023-03-24 11:15:00|43676.3|43636.3|43656.3|43616.3|43713.6|43673.6|43641.3|43601.3|40
1679656800000|2023-03-24 11:20:00|43646.3|43606.3|43611.6|43571.6|43666.3|43626.3|43601.6|43561.6|86
1679657100000|2023-03-24 11:25:00|43619.3|43579.3|43624.3|43584.3|43674.3|43634.3|43614.3|43574.3|59
1679657400000|2023-03-24 11:30:00|43641.6|43601.6|43586.6|43546.6|43651.6|43611.6|43581.6|43541.6|60
1679657700000|2023-03-24 11:35:00|43589.2|43549.2|43520.9|43480.9|43591.6|43551.6|43520.9|43480.9|111
1679658000000|2023-03-24 11:40:00|43525.9|43485.9|43482.8|43442.8|43533.2|43493.2|43472.8|43432.8|113
1679658300000|2023-03-24 11:45:00|43485.5|43445.5|43457.5|43417.5|43490.5|43450.5|43445.2|43405.2|87
1679658600000|2023-03-24 11:50:00|43455.1|43415.1|43470.5|43430.5|43490.8|43450.8|43437.8|43397.8|194
1679658900000|2023-03-24 11:55:00|43468.1|43428.1|43495.4|43455.4|43495.4|43455.4|43430.4|43390.4|29
1679659200000|2023-03-24 12:00:00|43498.1|43458.1|43490.4|43450.4|43525.4|43485.4|43473.1|43433.1|42
1679659500000|2023-03-24 12:05:00|43485.1|43445.1|43508.1|43468.1|43525.4|43485.4|43465.4|43425.4|164
1679659800000|2023-03-24 12:10:00|43512.7|43472.7|43492.7|43452.7|43530.7|43490.7|43480|43440|142
1679660100000|2023-03-24 12:15:00|43490|43450|43487.7|43447.7|43495|43455|43434.7|43394.7|78
1679660400000|2023-03-24 12:20:00|43495.3|43455.3|43515.3|43475.3|43522.7|43482.7|43492.7|43452.7|70
1679660700000|2023-03-24 12:25:00|43525.3|43485.3|43496|43456|43550.3|43510.3|43496|43456|170
1679661000000|2023-03-24 12:30:00|43498.6|43458.6|43573.6|43533.6|43588.6|43548.6|43483.3|43443.3|165
1679661300000|2023-03-24 12:35:00|43568.3|43528.3|43643.6|43603.6|43655.9|43615.9|43561.3|43521.3|105
1679661600000|2023-03-24 12:40:00|43633.6|43593.6|43620.9|43580.9|43645.9|43605.9|43588.6|43548.6|104
1679664600000|2023-03-24 13:30:00|43693.3|43653.3|43593|43553|43805.7|43765.7|43505.7|43465.7|2528
1679664900000|2023-03-24 13:35:00|43590.6|43550.6|43751.3|43711.3|43801.6|43761.6|43575.6|43535.6|1072
1679665200000|2023-03-24 13:40:00|43748.6|43708.6|43736.6|43696.6|43763.9|43723.9|43623.3|43583.3|463
1679665500000|2023-03-24 13:45:00|43738.9|43698.9|43708.6|43668.6|43743.9|43703.9|43612.9|43572.9|684
1679665800000|2023-03-24 13:50:00|43713.9|43673.9|43838.9|43798.9|43886.5|43846.5|43645.9|43605.9|736
1679666100000|2023-03-24 13:55:00|43836.5|43796.5|43940.1|43900.1|43970.1|43930.1|43791.2|43751.2|1363
1679666400000|2023-03-24 14:00:00|43937.5|43897.5|43889.4|43849.4|43987.5|43947.5|43877.5|43837.5|871
1679666700000|2023-03-24 14:05:00|43892.1|43852.1|43882.1|43842.1|43907.4|43867.4|43824.1|43784.1|513
1679667000000|2023-03-24 14:10:00|43892.1|43852.1|43932.1|43892.1|44104.7|44064.7|43882.1|43842.1|752
1679667300000|2023-03-24 14:15:00|43934.4|43894.4|43881.7|43841.7|43984.4|43944.4|43866.4|43826.4|422
1679667600000|2023-03-24 14:20:00|43886.7|43846.7|43924|43884|43972|43932|43879|43839|299
1679667900000|2023-03-24 14:25:00|43916.7|43876.7|43921.7|43881.7|43949.3|43909.3|43876.7|43836.7|395
1679668200000|2023-03-24 14:30:00|43919|43879|43750.7|43710.7|43919|43879|43713.7|43673.7|815
1679668500000|2023-03-24 14:35:00|43748|43708|43700.7|43660.7|43773.3|43733.3|43688|43648|350
1679668800000|2023-03-24 14:40:00|43693|43653|43670.3|43630.3|43757.7|43717.7|43627.7|43587.7|445
1679669100000|2023-03-24 14:45:00|43672.7|43632.7|43780|43740|43780|43740|43635.3|43595.3|484
1679669400000|2023-03-24 14:50:00|43785|43745|43782.3|43742.3|43835|43795|43752.3|43712.3|426
1679669700000|2023-03-24 14:55:00|43780|43740|43763.7|43723.7|43862.6|43822.6|43747.3|43707.3|810
1679670000000|2023-03-24 15:00:00|43761|43721|43650.4|43610.4|43763.7|43723.7|43640.4|43600.4|652
1679670300000|2023-03-24 15:05:00|43645.4|43605.4|43697.4|43657.4|43703|43663|43609.7|43569.7|750
1679670600000|2023-03-24 15:10:00|43705|43665|43704.4|43664.4|43803|43763|43681.7|43641.7|817
1679670900000|2023-03-24 15:15:00|43709.7|43669.7|43793.3|43753.3|43793.3|43753.3|43709.4|43669.4|410
1679671200000|2023-03-24 15:20:00|43790.9|43750.9|43785|43745|43792.3|43752.3|43676.7|43636.7|524
1679671500000|2023-03-24 15:25:00|43787.3|43747.3|43810|43770|43817.3|43777.3|43744.7|43704.7|275
1679671800000|2023-03-24 15:30:00|43815|43775|43804.3|43764.3|43829.9|43789.9|43759.6|43719.6|219
1679672100000|2023-03-24 15:35:00|43802|43762|43865.2|43825.2|43882.9|43842.9|43777.3|43737.3|265
1679672400000|2023-03-24 15:40:00|43860.2|43820.2|43872.6|43832.6|43880.5|43840.5|43832.6|43792.6|248
1679672700000|2023-03-24 15:45:00|43870.2|43830.2|43916.4|43876.4|43981.4|43941.4|43850.2|43810.2|665
1679673000000|2023-03-24 15:50:00|43921.4|43881.4|43953.7|43913.7|43966.7|43926.7|43896.1|43856.1|391
1679673300000|2023-03-24 15:55:00|43956.1|43916.1|43938.4|43898.4|44036.7|43996.7|43890.8|43850.8|376
1679673600000|2023-03-24 16:00:00|43941.1|43901.1|44043.7|44003.7|44051.4|44011.4|43941.1|43901.1|298
1679673900000|2023-03-24 16:05:00|44038.7|43998.7|43933.1|43893.1|44046.1|44006.1|43928.1|43888.1|411
1679674200000|2023-03-24 16:10:00|43923.1|43883.1|43978.4|43938.4|44003.4|43963.4|43868.1|43828.1|432
1679674500000|2023-03-24 16:15:00|43996|43956|44085.7|44045.7|44095.4|44055.4|43983.7|43943.7|280
1679674800000|2023-03-24 16:20:00|44080.7|44040.7|44148|44108|44150.7|44110.7|44065.7|44025.7|416
1679675100000|2023-03-24 16:25:00|44150.7|44110.7|44221.6|44181.6|44226|44186|44145.4|44105.4|412
1679675400000|2023-03-24 16:30:00|44218.9|44178.9|44234.5|44194.5|44259.5|44219.5|44196.2|44156.2|483
1679675700000|2023-03-24 16:35:00|44239.5|44199.5|44329.5|44289.5|44339.5|44299.5|44234.8|44194.8|410
1679676000000|2023-03-24 16:40:00|44319.5|44279.5|44429.4|44389.4|44462.7|44422.7|44257.1|44217.1|642
1679676300000|2023-03-24 16:45:00|44434.4|44394.4|44449.7|44409.7|44457.1|44417.1|44407.1|44367.1|426
1679676600000|2023-03-24 16:50:00|44444.7|44404.7|44434.1|44394.1|44446.7|44406.7|44364.1|44324.1|565
1679676900000|2023-03-24 16:55:00|44431.7|44391.7|44424.7|44384.7|44502|44462|44424.1|44384.1|495
1679677200000|2023-03-24 17:00:00|44422.3|44382.3|44404.6|44364.6|44459.7|44419.7|44392.3|44352.3|202
1679677500000|2023-03-24 17:05:00|44402|44362|44377|44337|44432.3|44392.3|44331.7|44291.7|288
1679677800000|2023-03-24 17:10:00|44372|44332|44359.3|44319.3|44397|44357|44336.7|44296.7|243
1679678100000|2023-03-24 17:15:00|44349.3|44309.3|44303.7|44263.7|44381.6|44341.6|44303.7|44263.7|334
1679678400000|2023-03-24 17:20:00|44306.3|44266.3|44324|44284|44351.6|44311.6|44296.3|44256.3|334
1679678700000|2023-03-24 17:25:00|44321.6|44281.6|44301.3|44261.3|44324|44284|44258.6|44218.6|195
1679679000000|2023-03-24 17:30:00|44303.9|44263.9|44331.3|44291.3|44333.6|44293.6|44286.3|44246.3|251
1679679300000|2023-03-24 17:35:00|44328.6|44288.6|44298.6|44258.6|44376.3|44336.3|44298.6|44258.6|367
1679679600000|2023-03-24 17:40:00|44300.9|44260.9|44330.9|44290.9|44345.6|44305.6|44300.9|44260.9|315
1679679900000|2023-03-24 17:45:00|44320.9|44280.9|44335.9|44295.9|44335.9|44295.9|44280.9|44240.9|344
1679680200000|2023-03-24 17:50:00|44333.3|44293.3|44323.5|44283.5|44340.9|44300.9|44290.9|44250.9|304
1679680500000|2023-03-24 17:55:00|44326.2|44286.2|44283.8|44243.8|44338.5|44298.5|44281.4|44241.4|402
1679680800000|2023-03-24 18:00:00|44281.4|44241.4|44226.1|44186.1|44288.8|44248.8|44216.1|44176.1|307
1679681100000|2023-03-24 18:05:00|44228.5|44188.5|44350.8|44310.8|44356.1|44316.1|44228.5|44188.5|595
1679681400000|2023-03-24 18:10:00|44348.5|44308.5|44370.2|44330.2|44420.2|44380.2|44325.5|44285.5|1328
1679681700000|2023-03-24 18:15:00|44375.2|44335.2|44370.2|44330.2|44450.5|44410.5|44362.8|44322.8|1103
1679875200000|2023-03-27 00:00:00|44446.7|44406.7|44334.3|44294.3|44454.4|44414.4|44286.8|44246.8|254
1679875500000|2023-03-27 00:05:00|44324.3|44284.3|44364.3|44324.3|44381.9|44341.9|44309.4|44269.4|56
1679875800000|2023-03-27 00:10:00|44366.9|44326.9|44424.4|44384.4|44424.4|44384.4|44361.9|44321.9|71
1679876100000|2023-03-27 00:15:00|44421.9|44381.9|44396.9|44356.9|44441.9|44401.9|44394.4|44354.4|49
1679876400000|2023-03-27 00:20:00|44391.9|44351.9|44401.9|44361.9|44416.9|44376.9|44371.9|44331.9|52
1679876700000|2023-03-27 00:25:00|44399.4|44359.4|44449.3|44409.3|44449.3|44409.3|44381.9|44341.9|48
1679877000000|2023-03-27 00:30:00|44451.9|44411.9|44449.4|44409.4|44456.9|44416.9|44409.4|44369.4|156
1679877300000|2023-03-27 00:35:00|44447|44407|44449.4|44409.4|44451.9|44411.9|44401.9|44361.9|32
1679877600000|2023-03-27 00:40:00|44451.9|44411.9|44421.9|44381.9|44451.9|44411.9|44416.9|44376.9|25
1679877900000|2023-03-27 00:45:00|44419.5|44379.5|44431.9|44391.9|44441.9|44401.9|44406.9|44366.9|36
1679878200000|2023-03-27 00:50:00|44429.3|44389.3|44406.9|44366.9|44431.9|44391.9|44391.9|44351.9|27
1679878500000|2023-03-27 00:55:00|44411.9|44371.9|44364.3|44324.3|44416.9|44376.9|44364.3|44324.3|41
1679878800000|2023-03-27 01:00:00|44356.8|44316.8|44411.7|44371.7|44411.7|44371.7|44289.2|44249.2|62
1679879100000|2023-03-27 01:05:00|44409.2|44369.2|44406.7|44366.7|44421.7|44381.7|44389.2|44349.2|13
1679879400000|2023-03-27 01:10:00|44396.7|44356.7|44396.7|44356.7|44414.3|44374.3|44391.7|44351.7|18
1679879700000|2023-03-27 01:15:00|44394.2|44354.2|44321.6|44281.6|44394.2|44354.2|44319.1|44279.1|31
1679880000000|2023-03-27 01:20:00|44316.7|44276.7|44339.1|44299.1|44349.1|44309.1|44314.1|44274.1|20
1679880300000|2023-03-27 01:25:00|44341.6|44301.6|44346.5|44306.5|44364.1|44324.1|44339.1|44299.1|10
1679880600000|2023-03-27 01:30:00|44339.1|44299.1|44236.6|44196.6|44351.6|44311.6|44234.2|44194.2|39
1679880900000|2023-03-27 01:35:00|44234.2|44194.2|44176.8|44136.8|44236.6|44196.6|44166.8|44126.8|75
1679881200000|2023-03-27 01:40:00|44179.3|44139.3|44231.7|44191.7|44231.7|44191.7|44154.2|44114.2|21
1679881500000|2023-03-27 01:45:00|44224.1|44184.1|44306.6|44266.6|44306.6|44266.6|44216.7|44176.7|13
1679881800000|2023-03-27 01:50:00|44311.7|44271.7|44304.1|44264.1|44311.7|44271.7|44286.5|44246.5|8
1679882100000|2023-03-27 01:55:00|44306.5|44266.5|44296.6|44256.6|44311.5|44271.5|44286.6|44246.6|9
1679882400000|2023-03-27 02:00:00|44299.1|44259.1|44299.1|44259.1|44314.1|44274.1|44299.1|44259.1|6
1679882700000|2023-03-27 02:05:00|44296.6|44256.6|44354|44314|44354|44314|44284|44244|25
1679883000000|2023-03-27 02:10:00|44356.6|44316.6|44374|44334|44379|44339|44354|44314|11
1679883300000|2023-03-27 02:15:00|44371.5|44331.5|44366.4|44326.4|44381.4|44341.4|44361.4|44321.4|8
1679883600000|2023-03-27 02:20:00|44364|44324|44366.4|44326.4|44366.4|44326.4|44351.4|44311.4|9
1679883900000|2023-03-27 02:25:00|44356.4|44316.4|44396.4|44356.4|44396.4|44356.4|44353.9|44313.9|11
1679884200000|2023-03-27 02:30:00|44394|44354|44386.4|44346.4|44411.4|44371.4|44373.9|44333.9|15
1679884500000|2023-03-27 02:35:00|44383.9|44343.9|44401.4|44361.4|44416.4|44376.4|44383.9|44343.9|26
1679884800000|2023-03-27 02:40:00|44398.8|44358.8|44416.3|44376.3|44418.9|44378.9|44386.4|44346.4|12
1679885100000|2023-03-27 02:45:00|44413.9|44373.9|44376.3|44336.3|44413.9|44373.9|44376.3|44336.3|3
1679885400000|2023-03-27 02:50:00|44373.9|44333.9|44368.9|44328.9|44386.3|44346.3|44368.9|44328.9|16
1679885700000|2023-03-27 02:55:00|44366.3|44326.3|44356.3|44316.3|44366.3|44326.3|44356.3|44316.3|2
1679886000000|2023-03-27 03:00:00|44358.7|44318.7|44356.3|44316.3|44366.3|44326.3|44356.3|44316.3|3
1679886300000|2023-03-27 03:05:00|44356.2|44316.2|44366.2|44326.2|44371.2|44331.2|44356.2|44316.2|7
1679886600000|2023-03-27 03:10:00|44363.7|44323.7|44298.8|44258.8|44373.7|44333.7|44291.2|44251.2|11
1679886900000|2023-03-27 03:15:00|44296.2|44256.2|44293.8|44253.8|44308.8|44268.8|44281.2|44241.2|10
1679887200000|2023-03-27 03:20:00|44298.8|44258.8|44318.7|44278.7|44318.7|44278.7|44291.2|44251.2|22
1679887500000|2023-03-27 03:25:00|44316.2|44276.2|44296.2|44256.2|44316.2|44276.2|44291.2|44251.2|5
1679887800000|2023-03-27 03:30:00|44293.7|44253.7|44308.7|44268.7|44308.7|44268.7|44293.7|44253.7|3
1679888100000|2023-03-27 03:35:00|44313.7|44273.7|44321.2|44281.2|44321.2|44281.2|44303.7|44263.7|2
1679888400000|2023-03-27 03:40:00|44311.5|44271.5|44311.1|44271.1|44316.1|44276.1|44301.2|44261.2|17
1679888700000|2023-03-27 03:45:00|44306.1|44266.1|44313.6|44273.6|44318.6|44278.6|44306.1|44266.1|0
1679889000000|2023-03-27 03:50:00|44316.1|44276.1|44313.6|44273.6|44318.6|44278.6|44313.6|44273.6|2
1679889300000|2023-03-27 03:55:00|44311.1|44271.1|44338.6|44298.6|44341.2|44301.2|44308.6|44268.6|4
1679889600000|2023-03-27 04:00:00|44333.6|44293.6|44323.6|44283.6|44343.6|44303.6|44323.6|44283.6|2
1679889900000|2023-03-27 04:05:00|44326.1|44286.1|44333.6|44293.6|44341.1|44301.1|44323.6|44283.6|13
1679890200000|2023-03-27 04:10:00|44336.1|44296.1|44333.5|44293.5|44336.1|44296.1|44328.6|44288.6|3
1679890500000|2023-03-27 04:15:00|44336|44296|44351|44311|44356|44316|44333.5|44293.5|53
1679890800000|2023-03-27 04:20:00|44348.4|44308.4|44340.9|44300.9|44351|44311|44340.9|44300.9|5
1679891100000|2023-03-27 04:25:00|44343.4|44303.4|44308.4|44268.4|44343.4|44303.4|44308.4|44268.4|4
1679891400000|2023-03-27 04:30:00|44310.8|44270.8|44313.3|44273.3|44313.4|44273.4|44298.4|44258.4|6
1679891700000|2023-03-27 04:35:00|44318.3|44278.3|44320.8|44280.8|44323.3|44283.3|44310.8|44270.8|13
1679892000000|2023-03-27 04:40:00|44318.3|44278.3|44300.7|44260.7|44318.3|44278.3|44300.7|44260.7|2
1679892300000|2023-03-27 04:45:00|44303.3|44263.3|44305.7|44265.7|44308.3|44268.3|44300.7|44260.7|1
1679892600000|2023-03-27 04:50:00|44303.2|44263.2|44305.7|44265.7|44305.7|44265.7|44300.7|44260.7|1
1679892900000|2023-03-27 04:55:00|44310.7|44270.7|44310.7|44270.7|44315.7|44275.7|44305.7|44265.7|2
1679893200000|2023-03-27 05:00:00|44308.2|44268.2|44318.2|44278.2|44318.2|44278.2|44305.7|44265.7|2
1679893500000|2023-03-27 05:05:00|44310.7|44270.7|44323.2|44283.2|44325.6|44285.6|44310.7|44270.7|2
1679893800000|2023-03-27 05:10:00|44325.6|44285.6|44330.7|44290.7|44330.7|44290.7|44325.6|44285.6|2
1679894100000|2023-03-27 05:15:00|44328.2|44288.2|44315.7|44275.7|44328.2|44288.2|44305.7|44265.7|7
1679894400000|2023-03-27 05:20:00|44313.2|44273.2|44295.7|44255.7|44313.2|44273.2|44293.1|44253.1|4
1679894700000|2023-03-27 05:25:00|44293.1|44253.1|44308.1|44268.1|44308.1|44268.1|44293.1|44253.1|3
1679895000000|2023-03-27 05:30:00|44313.1|44273.1|44318.1|44278.1|44340.7|44300.7|44303.1|44263.1|16
1679895300000|2023-03-27 05:35:00|44320.7|44280.7|44288.1|44248.1|44320.7|44280.7|44285.7|44245.7|4
1679895600000|2023-03-27 05:40:00|44285.6|44245.6|44235.6|44195.6|44285.6|44245.6|44233.2|44193.2|20
1679895900000|2023-03-27 05:45:00|44238.2|44198.2|44260.6|44220.6|44265.6|44225.6|44238.2|44198.2|4
1679896200000|2023-03-27 05:50:00|44250.6|44210.6|44238.1|44198.1|44255.6|44215.6|44225.7|44185.7|19
1679896500000|2023-03-27 05:55:00|44235.6|44195.6|44238.1|44198.1|44245.7|44205.7|44228.1|44188.1|5
1679896800000|2023-03-27 06:00:00|44240.7|44200.7|44230.7|44190.7|44245.7|44205.7|44228.1|44188.1|29
1679897100000|2023-03-27 06:05:00|44235.7|44195.7|44180.7|44140.7|44235.7|44195.7|44175.7|44135.7|45
1679897400000|2023-03-27 06:10:00|44175.7|44135.7|44165.6|44125.6|44180.7|44140.7|44165.6|44125.6|10
1679897700000|2023-03-27 06:15:00|44170.6|44130.6|44175.6|44135.6|44190.6|44150.6|44170.6|44130.6|14
1679898000000|2023-03-27 06:20:00|44173|44133|44185.5|44145.5|44193|44153|44168|44128|11
1679898300000|2023-03-27 06:25:00|44193|44153|44213|44173|44220.6|44180.6|44185.5|44145.5|8
1679898600000|2023-03-27 06:30:00|44215.6|44175.6|44223|44183|44225.6|44185.6|44210.6|44170.6|14
1679898900000|2023-03-27 06:35:00|44225.6|44185.6|44248.1|44208.1|44250.5|44210.5|44220.5|44180.5|19
1679899200000|2023-03-27 06:40:00|44253.1|44213.1|44270.7|44230.7|44275.7|44235.7|44253.1|44213.1|10
1679899500000|2023-03-27 06:45:00|44268.2|44228.2|44270.6|44230.6|44280.6|44240.6|44260.6|44220.6|11
1679899800000|2023-03-27 06:50:00|44273.1|44233.1|44300.6|44260.6|44325.6|44285.6|44273.1|44233.1|15
1679900100000|2023-03-27 06:55:00|44305.7|44265.7|44278|44238|44305.7|44265.7|44275.6|44235.6|14
1679900400000|2023-03-27 07:00:00|44273.2|44233.2|44260.6|44220.6|44273.2|44233.2|44250.6|44210.6|17
1679900700000|2023-03-27 07:05:00|44258|44218|44238|44198|44260.6|44220.6|44228|44188|14
1679901000000|2023-03-27 07:10:00|44233|44193|44188|44148|44238|44198|44188|44148|35
1679901300000|2023-03-27 07:15:00|44195.5|44155.5|44168|44128|44208|44168|44158|44118|16
1679901600000|2023-03-27 07:20:00|44167.9|44127.9|44125.5|44085.5|44167.9|44127.9|44120.5|44080.5|26
1679901900000|2023-03-27 07:25:00|44123.1|44083.1|44142.9|44102.9|44155.5|44115.5|44120.5|44080.5|14
1679902200000|2023-03-27 07:30:00|44145.3|44105.3|44147.9|44107.9|44147.9|44107.9|44135.5|44095.5|7
1679902500000|2023-03-27 07:35:00|44150.5|44110.5|44187.9|44147.9|44190.4|44150.4|44145.5|44105.5|11
1679902800000|2023-03-27 07:40:00|44190.4|44150.4|44180.4|44140.4|44195.4|44155.4|44172.9|44132.9|4
1679903100000|2023-03-27 07:45:00|44182.9|44142.9|44157.8|44117.8|44185.4|44145.4|44157.8|44117.8|17
1679903400000|2023-03-27 07:50:00|44155.4|44115.4|44167.8|44127.8|44177.8|44137.8|44147.8|44107.8|19
1679903700000|2023-03-27 07:55:00|44165.4|44125.4|44157.8|44117.8|44170.4|44130.4|44135.4|44095.4|26
1679904000000|2023-03-27 08:00:00|44150.2|44110.2|44115.4|44075.4|44170.4|44130.4|44115.4|44075.4|35
1679904300000|2023-03-27 08:05:00|44112.9|44072.9|44135.2|44095.2|44140.2|44100.2|44112.9|44072.9|52
1679904600000|2023-03-27 08:10:00|44132.6|44092.6|44117.7|44077.7|44135.2|44095.2|44107.7|44067.7|19
1679904900000|2023-03-27 08:15:00|44115.3|44075.3|44097.7|44057.7|44115.3|44075.3|44090.3|44050.3|11
1679905200000|2023-03-27 08:20:00|44095.3|44055.3|44120.3|44080.3|44140.1|44100.1|44090.3|44050.3|20
1679905500000|2023-03-27 08:25:00|44117.7|44077.7|44160.1|44120.1|44175.1|44135.1|44117.7|44077.7|47
1679905800000|2023-03-27 08:30:00|44150.1|44110.1|44135.1|44095.1|44155.1|44115.1|44115.1|44075.1|19
1679906100000|2023-03-27 08:35:00|44130.1|44090.1|44125.2|44085.2|44145.1|44105.1|44115.1|44075.1|19
1679906400000|2023-03-27 08:40:00|44122.8|44082.8|44105.2|44065.2|44125.2|44085.2|44090.2|44050.2|12
1679906700000|2023-03-27 08:45:00|44110.2|44070.2|44095.2|44055.2|44120|44080|44090.2|44050.2|21
1679907000000|2023-03-27 08:50:00|44090.2|44050.2|44105.2|44065.2|44105.2|44065.2|44090.2|44050.2|17
1679907300000|2023-03-27 08:55:00|44100.2|44060.2|44117.6|44077.6|44117.6|44077.6|44100.2|44060.2|6
1679907600000|2023-03-27 09:00:00|44115.1|44075.1|44100.1|44060.1|44115.1|44075.1|44095.1|44055.1|19
1679907900000|2023-03-27 09:05:00|44102.5|44062.5|44125.1|44085.1|44145.1|44105.1|44095.1|44055.1|23
1679908200000|2023-03-27 09:10:00|44122.7|44082.7|44065.1|44025.1|44125.1|44085.1|44057.5|44017.5|59
1679908500000|2023-03-27 09:15:00|44062.7|44022.7|44087.5|44047.5|44097.5|44057.5|44057.5|44017.5|22
1679908800000|2023-03-27 09:20:00|44084.9|44044.9|44065|44025|44084.9|44044.9|44057.5|44017.5|20
1679909100000|2023-03-27 09:25:00|44067.5|44027.5|44107.6|44067.6|44110.2|44070.2|44060|44020|85
1679909400000|2023-03-27 09:30:00|44102.6|44062.6|44105|44065|44125|44085|44100.2|44060.2|17
1679909700000|2023-03-27 09:35:00|44100.2|44060.2|44117.4|44077.4|44142.3|44102.3|44097.6|44057.6|37
1679910000000|2023-03-27 09:40:00|44115|44075|44107.4|44067.4|44127.4|44087.4|44097.4|44057.4|14
1679910300000|2023-03-27 09:45:00|44119.8|44079.8|44167.2|44127.2|44177.2|44137.2|44114.8|44074.8|37
1679910600000|2023-03-27 09:50:00|44162.2|44122.2|44157.4|44117.4|44164.8|44124.8|44142.2|44102.2|9
1679910900000|2023-03-27 09:55:00|44152.2|44112.2|44214.6|44174.6|44219.8|44179.8|44152.2|44112.2|21
1679911200000|2023-03-27 10:00:00|44217.2|44177.2|44219.7|44179.7|44219.8|44179.8|44167.3|44127.3|56
1679911500000|2023-03-27 10:05:00|44229.6|44189.6|44224.6|44184.6|44269.7|44229.7|44219.7|44179.7|78
1679911800000|2023-03-27 10:10:00|44229.7|44189.7|44219.7|44179.7|44242.1|44202.1|44212.1|44172.1|12
1679912100000|2023-03-27 10:15:00|44222.1|44182.1|44266.9|44226.9|44269.4|44229.4|44212.1|44172.1|30
1679912400000|2023-03-27 10:20:00|44261.9|44221.9|44271.9|44231.9|44279.5|44239.5|44254.5|44214.5|36
1679912700000|2023-03-27 10:25:00|44274.5|44234.5|44244.5|44204.5|44274.5|44234.5|44236.9|44196.9|6
1679913000000|2023-03-27 10:30:00|44241.9|44201.9|44259.5|44219.5|44259.5|44219.5|44226.9|44186.9|13
1679913300000|2023-03-27 10:35:00|44256.9|44216.9|44276.9|44236.9|44279.4|44239.4|44251.9|44211.9|28
1679913600000|2023-03-27 10:40:00|44284.4|44244.4|44244.4|44204.4|44284.4|44244.4|44244.4|44204.4|14
1679913900000|2023-03-27 10:45:00|44241.8|44201.8|44209.2|44169.2|44244.2|44204.2|44206.8|44166.8|15
1679914200000|2023-03-27 10:50:00|44216.8|44176.8|44279.2|44239.2|44281.8|44241.8|44211.8|44171.8|20
1679914500000|2023-03-27 10:55:00|44281.6|44241.6|44336.6|44296.6|44349.2|44309.2|44279.2|44239.2|52
1679914800000|2023-03-27 11:00:00|44331.6|44291.6|44424|44384|44431.6|44391.6|44329|44289|99
1679915100000|2023-03-27 11:05:00|44411.6|44371.6|44351.6|44311.6|44414.2|44374.2|44351.6|44311.6|35
1679915400000|2023-03-27 11:10:00|44359.1|44319.1|44409|44369|44414|44374|44351.6|44311.6|40
1679915700000|2023-03-27 11:15:00|44411.4|44371.4|44454.1|44414.1|44456.7|44416.7|44374|44334|40
1679916000000|2023-03-27 11:20:00|44456.5|44416.5|44454.1|44414.1|44511.5|44471.5|44444.1|44404.1|65
1679916300000|2023-03-27 11:25:00|44449.1|44409.1|44451.5|44411.5|44479.1|44439.1|44439.1|44399.1|23
1679916600000|2023-03-27 11:30:00|44449.1|44409.1|44439|44399|44471.5|44431.5|44414.1|44374.1|38
1679916900000|2023-03-27 11:35:00|44436.6|44396.6|44391.4|44351.4|44454|44414|44391.4|44351.4|58
1679917200000|2023-03-27 11:40:00|44396.4|44356.4|44404|44364|44421.4|44381.4|44391.4|44351.4|25
1679917500000|2023-03-27 11:45:00|44401.4|44361.4|44371.4|44331.4|44409|44369|44371.4|44331.4|20
1679917800000|2023-03-27 11:50:00|44376.2|44336.2|44408.8|44368.8|44408.8|44368.8|44376.2|44336.2|29
1679918100000|2023-03-27 11:55:00|44403.8|44363.8|44383.9|44343.9|44408.8|44368.8|44381.4|44341.4|37
1679918400000|2023-03-27 12:00:00|44381.4|44341.4|44438.9|44398.9|44468.8|44428.8|44381.4|44341.4|54
1679918700000|2023-03-27 12:05:00|44436.3|44396.3|44491.3|44451.3|44491.3|44451.3|44431.3|44391.3|40
1679919000000|2023-03-27 12:10:00|44483.9|44443.9|44486.1|44446.1|44488.5|44448.5|44433.7|44393.7|84
1679919300000|2023-03-27 12:15:00|44488.5|44448.5|44481.1|44441.1|44568.5|44528.5|44476.1|44436.1|250
1679919600000|2023-03-27 12:20:00|44483.7|44443.7|44486.3|44446.3|44498.7|44458.7|44448.9|44408.9|49
1679919900000|2023-03-27 12:25:00|44488.7|44448.7|44491.2|44451.2|44501.3|44461.3|44461.2|44421.2|29
1679920200000|2023-03-27 12:30:00|44488.8|44448.8|44418.8|44378.8|44493.8|44453.8|44393.8|44353.8|95
1679920500000|2023-03-27 12:35:00|44421.2|44381.2|44448.8|44408.8|44453.8|44413.8|44406.4|44366.4|46
1679920800000|2023-03-27 12:40:00|44438.8|44398.8|44433.4|44393.4|44468.8|44428.8|44385.8|44345.8|99
1679923800000|2023-03-27 13:30:00|44363.4|44323.4|44083.7|44043.7|44363.4|44323.4|44081.1|44041.1|1733
1679924100000|2023-03-27 13:35:00|44086.3|44046.3|44004.1|43964.1|44148.7|44108.7|43979.1|43939.1|847
1679924400000|2023-03-27 13:40:00|44009.1|43969.1|43833.9|43793.9|44078.7|44038.7|43816.3|43776.3|750
1679924700000|2023-03-27 13:45:00|43818.9|43778.9|43963.1|43923.1|44023.1|43983.1|43811.3|43771.3|1014
1679925000000|2023-03-27 13:50:00|43968.1|43928.1|43955.7|43915.7|44002.9|43962.9|43935.7|43895.7|596
1679925300000|2023-03-27 13:55:00|43968.3|43928.3|44022.9|43982.9|44033.1|43993.1|43915.7|43875.7|537
1679925600000|2023-03-27 14:00:00|44027.9|43987.9|44010.5|43970.5|44052.9|44012.9|43937.9|43897.9|708
1679925900000|2023-03-27 14:05:00|44015.3|43975.3|44050.1|44010.1|44067.5|44027.5|43940.5|43900.5|754
1679926200000|2023-03-27 14:10:00|44055.1|44015.1|44042.6|44002.6|44077.5|44037.5|43992.6|43952.6|381
1679926500000|2023-03-27 14:15:00|44047.6|44007.6|44252.4|44212.4|44284.8|44244.8|44045.2|44005.2|651
1679926800000|2023-03-27 14:20:00|44257.4|44217.4|44200|44160|44297.4|44257.4|44200|44160|536
1679927100000|2023-03-27 14:25:00|44205|44165|44182.4|44142.4|44250|44210|44110|44070|690
1679927400000|2023-03-27 14:30:00|44185|44145|44149.9|44109.9|44185|44145|44060|44020|736
1679927700000|2023-03-27 14:35:00|44147.3|44107.3|44174.9|44134.9|44207.3|44167.3|44117.5|44077.5|479
1679928000000|2023-03-27 14:40:00|44177.3|44137.3|44147.3|44107.3|44187.3|44147.3|44092.5|44052.5|463
1679928300000|2023-03-27 14:45:00|44142.3|44102.3|43992.5|43952.5|44147.3|44107.3|43979.9|43939.9|385
1679928600000|2023-03-27 14:50:00|43995.1|43955.1|44109.9|44069.9|44154.9|44114.9|43982.5|43942.5|307
1679928900000|2023-03-27 14:55:00|44107.4|44067.4|44055.2|44015.2|44152.4|44112.4|44050.2|44010.2|907
1679929200000|2023-03-27 15:00:00|44052.6|44012.6|44185|44145|44225|44185|44052.6|44012.6|757
1679929500000|2023-03-27 15:05:00|44187.6|44147.6|44155|44115|44200|44160|44130.2|44090.2|620
1679929800000|2023-03-27 15:10:00|44152.4|44112.4|44120.2|44080.2|44160.2|44120.2|44107.6|44067.6|173
1679930100000|2023-03-27 15:15:00|44125.2|44085.2|44117.5|44077.5|44170.1|44130.1|44110.1|44070.1|353
1679930400000|2023-03-27 15:20:00|44110.1|44070.1|44150.1|44110.1|44180.1|44140.1|44077.5|44037.5|269
1679930700000|2023-03-27 15:25:00|44147.5|44107.5|44152.5|44112.5|44177.5|44137.5|44120.1|44080.1|235
1679931000000|2023-03-27 15:30:00|44157.5|44117.5|44070.1|44030.1|44170.1|44130.1|44070.1|44030.1|212
1679931300000|2023-03-27 15:35:00|44072.7|44032.7|44100|44060|44100|44060|44037.5|43997.5|273
1679931600000|2023-03-27 15:40:00|44097.4|44057.4|44142.4|44102.4|44177.4|44137.4|44075|44035|201
1679931900000|2023-03-27 15:45:00|44147.4|44107.4|44297.4|44257.4|44309.8|44269.8|44145|44105|417
1679932200000|2023-03-27 15:50:00|44294.8|44254.8|44307.2|44267.2|44324.8|44284.8|44264.8|44224.8|231
1679932500000|2023-03-27 15:55:00|44304.8|44264.8|44180|44140|44304.8|44264.8|44155|44115|453
1679932800000|2023-03-27 16:00:00|44182.4|44142.4|44184.7|44144.7|44214.7|44174.7|44132.5|44092.5|542
1679933100000|2023-03-27 16:05:00|44182.1|44142.1|44194.7|44154.7|44227.3|44187.3|44172.3|44132.3|555
1679933400000|2023-03-27 16:10:00|44197.3|44157.3|44231.9|44191.9|44254.5|44214.5|44177.1|44137.1|1077
1679933700000|2023-03-27 16:15:00|44229.3|44189.3|44179|44139|44246.7|44206.7|44169|44129|742
1679934000000|2023-03-27 16:20:00|44174|44134|44256.4|44216.4|44281.4|44241.4|44169|44129|431
1679934300000|2023-03-27 16:25:00|44263.8|44223.8|44209.2|44169.2|44266.4|44226.4|44201.6|44161.6|608
1679934600000|2023-03-27 16:30:00|44214.2|44174.2|44231.6|44191.6|44256.8|44216.8|44209.2|44169.2|143
1679934900000|2023-03-27 16:35:00|44224.2|44184.2|44263.7|44223.7|44276.1|44236.1|44221.6|44181.6|289
1679935200000|2023-03-27 16:40:00|44261.1|44221.1|44204.1|44164.1|44273.7|44233.7|44186.7|44146.7|262
1679935500000|2023-03-27 16:45:00|44201.5|44161.5|44244.1|44204.1|44261.5|44221.5|44201.5|44161.5|194
1679935800000|2023-03-27 16:50:00|44239.1|44199.1|44301.5|44261.5|44311.5|44271.5|44234.1|44194.1|186
1679936100000|2023-03-27 16:55:00|44311.5|44271.5|44351.2|44311.2|44366.3|44326.3|44306.5|44266.5|467
1679936400000|2023-03-27 17:00:00|44356.2|44316.2|44381.4|44341.4|44428.8|44388.8|44356.2|44316.2|210
1679936700000|2023-03-27 17:05:00|44378.8|44338.8|44371.4|44331.4|44404|44364|44361.4|44321.4|173
1679937000000|2023-03-27 17:10:00|44376.4|44336.4|44314|44274|44384|44344|44314|44274|208
1679937300000|2023-03-27 17:15:00|44311.4|44271.4|44358.8|44318.8|44361.4|44321.4|44291.6|44251.6|276
1679937600000|2023-03-27 17:20:00|44361.1|44321.1|44331.3|44291.3|44363.8|44323.8|44324|44284|303
1679937900000|2023-03-27 17:25:00|44336.3|44296.3|44331.3|44291.3|44358.7|44318.7|44323.9|44283.9|138
1679938200000|2023-03-27 17:30:00|44333.9|44293.9|44401.3|44361.3|44408.7|44368.7|44331.3|44291.3|271
1679938500000|2023-03-27 17:35:00|44398.7|44358.7|44433.4|44393.4|44455.6|44415.6|44386.1|44346.1|454
1679938800000|2023-03-27 17:40:00|44426.1|44386.1|44445.6|44405.6|44455.6|44415.6|44420.8|44380.8|229
1679939100000|2023-03-27 17:45:00|44448|44408|44465.6|44425.6|44515.6|44475.6|44440.6|44400.6|417
1679939400000|2023-03-27 17:50:00|44470.8|44430.8|44453.6|44413.6|44485.6|44445.6|44431.2|44391.2|350
1679939700000|2023-03-27 17:55:00|44451.2|44411.2|44518.3|44478.3|44530.7|44490.7|44451.2|44411.2|276
1679940000000|2023-03-27 18:00:00|44510.7|44470.7|44505.3|44465.3|44520.7|44480.7|44495.5|44455.5|312
1679940300000|2023-03-27 18:05:00|44502.9|44462.9|44435.5|44395.5|44535.5|44495.5|44435.5|44395.5|473
1679940600000|2023-03-27 18:10:00|44440.5|44400.5|44388.5|44348.5|44445.5|44405.5|44375.5|44335.5|1259
1679940900000|2023-03-27 18:15:00|44395.9|44355.9|44336.3|44296.3|44405.9|44365.9|44326.1|44286.1|435
1679961600000|2023-03-28 00:00:00|44297.1|44257.1|44337|44297|44357|44317|44292.1|44252.1|113
1679961900000|2023-03-28 00:05:00|44339.4|44299.4|44374.4|44334.4|44387|44347|44339.4|44299.4|25
1679962200000|2023-03-28 00:10:00|44376.7|44336.7|44416.7|44376.7|44426.7|44386.7|44376.7|44336.7|60
1679962500000|2023-03-28 00:15:00|44411.5|44371.5|44409.1|44369.1|44429.1|44389.1|44399.1|44359.1|62
1679962800000|2023-03-28 00:20:00|44406.4|44366.4|44419|44379|44439.1|44399.1|44394.1|44354.1|47
1679963100000|2023-03-28 00:25:00|44409|44369|44441.7|44401.7|44449|44409|44406.7|44366.7|17
1679963400000|2023-03-28 00:30:00|44444.3|44404.3|44444|44404|44451.6|44411.6|44429|44389|16
1679963700000|2023-03-28 00:35:00|44449|44409|44466.3|44426.3|44474|44434|44439|44399|15
1679964000000|2023-03-28 00:40:00|44458.7|44418.7|44458.9|44418.9|44466.3|44426.3|44454|44414|6
1679964300000|2023-03-28 00:45:00|44461.3|44421.3|44466.6|44426.6|44468.9|44428.9|44458.9|44418.9|1
1679964600000|2023-03-28 00:50:00|44463.9|44423.9|44456.5|44416.5|44463.9|44423.9|44451.5|44411.5|8
1679964900000|2023-03-28 00:55:00|44459.2|44419.2|44461.5|44421.5|44468.9|44428.9|44448.9|44408.9|8
1679965200000|2023-03-28 01:00:00|44458.9|44418.9|44471.2|44431.2|44471.2|44431.2|44428.9|44388.9|26
1679965500000|2023-03-28 01:05:00|44468.8|44428.8|44528.8|44488.8|44531.2|44491.2|44458.8|44418.8|19
1679965800000|2023-03-28 01:10:00|44526.2|44486.2|44474.1|44434.1|44538.8|44498.8|44471.4|44431.4|18
1679966100000|2023-03-28 01:15:00|44476.4|44436.4|44441.4|44401.4|44476.7|44436.7|44431.4|44391.4|13
1679966400000|2023-03-28 01:20:00|44444|44404|44451.4|44411.4|44454|44414|44436.4|44396.4|3
1679966700000|2023-03-28 01:25:00|44454|44414|44478.7|44438.7|44481.4|44441.4|44451.4|44411.4|10
1679967000000|2023-03-28 01:30:00|44476.4|44436.4|44461.3|44421.3|44476.4|44436.4|44459|44419|3
1679967300000|2023-03-28 01:35:00|44459|44419|44451.3|44411.3|44476.3|44436.3|44448.9|44408.9|9
1679967600000|2023-03-28 01:40:00|44448.9|44408.9|44438.9|44398.9|44448.9|44408.9|44433.9|44393.9|3
1679967900000|2023-03-28 01:45:00|44436.3|44396.3|44413.9|44373.9|44443.9|44403.9|44406.5|44366.5|7
1679968200000|2023-03-28 01:50:00|44411.5|44371.5|44416.5|44376.5|44421.5|44381.5|44406.5|44366.5|14
1679968500000|2023-03-28 01:55:00|44413.9|44373.9|44441.5|44401.5|44441.5|44401.5|44413.9|44373.9|14
1679968800000|2023-03-28 02:00:00|44439.1|44399.1|44423.8|44383.8|44441.5|44401.5|44416.5|44376.5|11
1679969100000|2023-03-28 02:05:00|44426.5|44386.5|44463.8|44423.8|44473.8|44433.8|44421.5|44381.5|26
1679969400000|2023-03-28 02:10:00|44453.8|44413.8|44443.8|44403.8|44453.8|44413.8|44438.8|44398.8|5
1679970000000|2023-03-28 02:20:00|44448.8|44408.8|44451.1|44411.1|44456.1|44416.1|44446.1|44406.1|2
1679970300000|2023-03-28 02:25:00|44453.7|44413.7|44448.7|44408.7|44453.7|44413.7|44443.7|44403.7|0
1679970600000|2023-03-28 02:30:00|44443.7|44403.7|44458.4|44418.4|44461|44421|44416.1|44376.1|26
1679970900000|2023-03-28 02:35:00|44448.4|44408.4|44436|44396|44456|44416|44436|44396|5
1679971200000|2023-03-28 02:40:00|44433.7|44393.7|44413.6|44373.6|44433.7|44393.7|44406.3|44366.3|10
1679971500000|2023-03-28 02:45:00|44406.3|44366.3|44421.2|44381.2|44421.3|44381.3|44406.3|44366.3|6
1679971800000|2023-03-28 02:50:00|44418.6|44378.6|44421.2|44381.2|44436.2|44396.2|44418.6|44378.6|24
1679972100000|2023-03-28 02:55:00|44411.2|44371.2|44411.2|44371.2|44411.2|44371.2|44406.2|44366.2|4
1679972400000|2023-03-28 03:00:00|44408.6|44368.6|44411.2|44371.2|44411.2|44371.2|44406.2|44366.2|2
1679972700000|2023-03-28 03:05:00|44408.8|44368.8|44411.2|44371.2|44413.8|44373.8|44406.2|44366.2|1
1679973000000|2023-03-28 03:10:00|44411.1|44371.1|44421.1|44381.1|44426.1|44386.1|44406.1|44366.1|9
1679973300000|2023-03-28 03:15:00|44416.1|44376.1|44381.1|44341.1|44418.8|44378.8|44381.1|44341.1|0
1679973600000|2023-03-28 03:20:00|44383.5|44343.5|44378.4|44338.4|44386.1|44346.1|44378.4|44338.4|6
1679973900000|2023-03-28 03:25:00|44381.1|44341.1|44391.1|44351.1|44391.1|44351.1|44381.1|44341.1|4
1679974200000|2023-03-28 03:30:00|44388.4|44348.4|44408.7|44368.7|44408.7|44368.7|44386|44346|10
1679974500000|2023-03-28 03:35:00|44413.7|44373.7|44411|44371|44413.7|44373.7|44411|44371|1
1679974800000|2023-03-28 03:40:00|44408.4|44368.4|44406|44366|44408.6|44368.6|44403.6|44363.6|3
1679975100000|2023-03-28 03:45:00|44408.6|44368.6|44411|44371|44413.6|44373.6|44403.6|44363.6|9
1679975400000|2023-03-28 03:50:00|44413.6|44373.6|44408.6|44368.6|44413.6|44373.6|44405.9|44365.9|2
1679975700000|2023-03-28 03:55:00|44406.2|44366.2|44398.6|44358.6|44406.2|44366.2|44398.6|44358.6|1
1679976000000|2023-03-28 04:00:00|44398.5|44358.5|44408.5|44368.5|44408.5|44368.5|44398.5|44358.5|2
1679976300000|2023-03-28 04:05:00|44410.9|44370.9|44398.5|44358.5|44410.9|44370.9|44398.5|44358.5|3
1679976600000|2023-03-28 04:10:00|44393.5|44353.5|44383.5|44343.5|44393.5|44353.5|44383.5|44343.5|3
1679976900000|2023-03-28 04:15:00|44388.5|44348.5|44395.8|44355.8|44395.8|44355.8|44388.5|44348.5|5
1679977200000|2023-03-28 04:20:00|44398.5|44358.5|44395.8|44355.8|44398.5|44358.5|44395.8|44355.8|5
1679977500000|2023-03-28 04:25:00|44398.4|44358.4|44408.4|44368.4|44408.4|44368.4|44398.4|44358.4|1
1679977800000|2023-03-28 04:30:00|44410.8|44370.8|44400.7|44360.7|44410.8|44370.8|44400.7|44360.7|3
1679978100000|2023-03-28 04:35:00|44403.4|44363.4|44395.7|44355.7|44408.4|44368.4|44395.7|44355.7|2
1679978400000|2023-03-28 04:40:00|44398.4|44358.4|44398.3|44358.3|44398.4|44358.4|44395.7|44355.7|0
1679978700000|2023-03-28 04:45:00|44400.7|44360.7|44398.3|44358.3|44408.3|44368.3|44398.3|44358.3|14
1679979000000|2023-03-28 04:50:00|44400.7|44360.7|44398.3|44358.3|44400.7|44360.7|44398.3|44358.3|0
1679979300000|2023-03-28 04:55:00|44400.7|44360.7|44418.3|44378.3|44423.3|44383.3|44400.7|44360.7|7
1679979600000|2023-03-28 05:00:00|44423.3|44383.3|44423.3|44383.3|44423.3|44383.3|44423.3|44383.3|2
1679979900000|2023-03-28 05:05:00|44423.2|44383.2|44440.6|44400.6|44440.6|44400.6|44423.2|44383.2|10
1679980200000|2023-03-28 05:10:00|44443.2|44403.2|44443.2|44403.2|44450.6|44410.6|44442.9|44402.9|4
1679980500000|2023-03-28 05:15:00|44440.6|44400.6|44438.2|44398.2|44443.2|44403.2|44438.2|44398.2|2
1679980800000|2023-03-28 05:20:00|44433.2|44393.2|44433.2|44393.2|44438.2|44398.2|44430.5|44390.5|1
1679981100000|2023-03-28 05:25:00|44433.1|44393.1|44420.5|44380.5|44438.1|44398.1|44420.5|44380.5|8
1679981400000|2023-03-28 05:30:00|44418.1|44378.1|44403.1|44363.1|44430.5|44390.5|44400.5|44360.5|4
1679981700000|2023-03-28 05:35:00|44408.1|44368.1|44413.1|44373.1|44423.1|44383.1|44408.1|44368.1|5
1679982000000|2023-03-28 05:40:00|44418.1|44378.1|44430.4|44390.4|44435.4|44395.4|44410.4|44370.4|6
1679982300000|2023-03-28 05:45:00|44428.1|44388.1|44450.4|44410.4|44450.4|44410.4|44420.4|44380.4|11
1679982600000|2023-03-28 05:50:00|44448|44408|44460.4|44420.4|44460.4|44420.4|44440.4|44400.4|5
1679982900000|2023-03-28 05:55:00|44463|44423|44450.3|44410.3|44470.4|44430.4|44450.3|44410.3|15
1679983200000|2023-03-28 06:00:00|44453|44413|44448|44408|44455.3|44415.3|44433|44393|17
1679983500000|2023-03-28 06:05:00|44450.6|44410.6|44475|44435|44477.6|44437.6|44440.3|44400.3|37
1679983800000|2023-03-28 06:10:00|44472.6|44432.6|44517.3|44477.3|44525|44485|44472.6|44432.6|61
1679984100000|2023-03-28 06:15:00|44512.3|44472.3|44492.6|44452.6|44527.6|44487.6|44489.9|44449.9|17
1679984400000|2023-03-28 06:20:00|44494.9|44454.9|44502.3|44462.3|44517.6|44477.6|44494.9|44454.9|17
1679984700000|2023-03-28 06:25:00|44499.9|44459.9|44504.9|44464.9|44509.9|44469.9|44492.3|44452.3|5
1679985000000|2023-03-28 06:30:00|44502.2|44462.2|44519.6|44479.6|44534.6|44494.6|44492.2|44452.2|34
1679985300000|2023-03-28 06:35:00|44522.2|44482.2|44549.5|44509.5|44549.5|44509.5|44519.5|44479.5|65
1679985600000|2023-03-28 06:40:00|44547.2|44507.2|44546.9|44506.9|44556.9|44516.9|44519.5|44479.5|48
1679985900000|2023-03-28 06:45:00|44552.2|44512.2|44559.5|44519.5|44564.5|44524.5|44547.2|44507.2|38
1679986200000|2023-03-28 06:50:00|44557.1|44517.1|44552.1|44512.1|44572.1|44532.1|44549.5|44509.5|9
1679986500000|2023-03-28 06:55:00|44549.5|44509.5|44542.1|44502.1|44557.1|44517.1|44534.4|44494.4|13
1679986800000|2023-03-28 07:00:00|44539.7|44499.7|44529.4|44489.4|44539.7|44499.7|44516.8|44476.8|24
1679987100000|2023-03-28 07:05:00|44537.1|44497.1|44541.7|44501.7|44546.8|44506.8|44531.8|44491.8|53
1679987400000|2023-03-28 07:10:00|44539.4|44499.4|44527|44487|44581.7|44541.7|44502|44462|101
1679987700000|2023-03-28 07:15:00|44529.4|44489.4|44547|44507|44571.7|44531.7|44529.4|44489.4|52
1679988000000|2023-03-28 07:20:00|44567|44527|44554.3|44514.3|44569.3|44529.3|44549.3|44509.3|50
1679988300000|2023-03-28 07:25:00|44557|44517|44534.6|44494.6|44612|44572|44534.6|44494.6|111
1679988600000|2023-03-28 07:30:00|44531.9|44491.9|44506.9|44466.9|44546.9|44506.9|44501.9|44461.9|41
1679988900000|2023-03-28 07:35:00|44511.9|44471.9|44514.2|44474.2|44521.6|44481.6|44506.9|44466.9|19
1679989200000|2023-03-28 07:40:00|44509.2|44469.2|44569.2|44529.2|44569.2|44529.2|44509.2|44469.2|37
1679989500000|2023-03-28 07:45:00|44571.6|44531.6|44566.2|44526.2|44586.2|44546.2|44541.5|44501.5|65
1679989800000|2023-03-28 07:50:00|44561.5|44521.5|44556.5|44516.5|44573.9|44533.9|44546.5|44506.5|33
1679990100000|2023-03-28 07:55:00|44551.5|44511.5|44516.8|44476.8|44551.5|44511.5|44509.2|44469.2|14
1679990400000|2023-03-28 08:00:00|44514.1|44474.1|44509.1|44469.1|44519.1|44479.1|44509.1|44469.1|6
1679990700000|2023-03-28 08:05:00|44513.8|44473.8|44506.7|44466.7|44519.1|44479.1|44486.8|44446.8|43
1679991000000|2023-03-28 08:10:00|44504.1|44464.1|44454.1|44414.1|44504.1|44464.1|44449.1|44409.1|37
1679991300000|2023-03-28 08:15:00|44449.1|44409.1|44409|44369|44449.1|44409.1|44409|44369|5
1679991600000|2023-03-28 08:20:00|44411.7|44371.7|44431.7|44391.7|44431.7|44391.7|44411.7|44371.7|13
1679991900000|2023-03-28 08:25:00|44429|44389|44344.3|44304.3|44431.7|44391.7|44342|44302|54
1679992200000|2023-03-28 08:30:00|44347|44307|44366.9|44326.9|44367|44327|44332|44292|73
1679992500000|2023-03-28 08:35:00|44376.9|44336.9|44356.9|44316.9|44381.9|44341.9|44356.9|44316.9|28
1679992800000|2023-03-28 08:40:00|44351.9|44311.9|44404.2|44364.2|44416.6|44376.6|44351.9|44311.9|22
1679993100000|2023-03-28 08:45:00|44401.9|44361.9|44406.5|44366.5|44406.9|44366.9|44384.2|44344.2|14
1679993400000|2023-03-28 08:50:00|44404.2|44364.2|44406.5|44366.5|44411.5|44371.5|44386.5|44346.5|14
1679993700000|2023-03-28 08:55:00|44409.2|44369.2|44404.2|44364.2|44419.2|44379.2|44404.2|44364.2|13
1679994000000|2023-03-28 09:00:00|44414.2|44374.2|44461.8|44421.8|44484.1|44444.1|44406.8|44366.8|53
1679994300000|2023-03-28 09:05:00|44459.1|44419.1|44431.8|44391.8|44459.1|44419.1|44424.1|44384.1|13
1679994600000|2023-03-28 09:10:00|44424.1|44384.1|44444.1|44404.1|44449.1|44409.1|44424.1|44384.1|16
1679994900000|2023-03-28 09:15:00|44451.7|44411.7|44449.1|44409.1|44461.7|44421.7|44441.7|44401.7|10
1679995200000|2023-03-28 09:20:00|44451.4|44411.4|44488.7|44448.7|44494|44454|44449.1|44409.1|17
1679995500000|2023-03-28 09:25:00|44483.7|44443.7|44523.7|44483.7|44531|44491|44483.7|44443.7|22
1679995800000|2023-03-28 09:30:00|44521.4|44481.4|44571|44531|44581|44541|44518.7|44478.7|42
1679996100000|2023-03-28 09:35:00|44568.7|44528.7|44598.3|44558.3|44598.3|44558.3|44566|44526|64
1679996400000|2023-03-28 09:40:00|44595.6|44555.6|44573.3|44533.3|44596|44556|44570.6|44530.6|31
1679996700000|2023-03-28 09:45:00|44575.6|44535.6|44528.6|44488.6|44583.3|44543.3|44528.6|44488.6|46
1679997000000|2023-03-28 09:50:00|44518.6|44478.6|44518.2|44478.2|44533.3|44493.3|44505.6|44465.6|55
1679997300000|2023-03-28 09:55:00|44515.9|44475.9|44535.5|44495.5|44538.2|44498.2|44505.6|44465.6|31
1679997600000|2023-03-28 10:00:00|44533.2|44493.2|44553.2|44513.2|44555.5|44515.5|44530.9|44490.9|66
1679997900000|2023-03-28 10:05:00|44558.2|44518.2|44600.8|44560.8|44608.5|44568.5|44555.5|44515.5|19
1679998200000|2023-03-28 10:10:00|44603.2|44563.2|44593.1|44553.1|44608.1|44568.1|44585.5|44545.5|20
1679998500000|2023-03-28 10:15:00|44605.5|44565.5|44603.1|44563.1|44610.8|44570.8|44575.8|44535.8|69
1679998800000|2023-03-28 10:20:00|44605.8|44565.8|44623.1|44583.1|44633.1|44593.1|44595.4|44555.4|32
1679999100000|2023-03-28 10:25:00|44625.4|44585.4|44650.4|44610.4|44680.4|44640.4|44623.1|44583.1|45
1679999400000|2023-03-28 10:30:00|44655.4|44615.4|44617.7|44577.7|44655.4|44615.4|44600.7|44560.7|44
1679999700000|2023-03-28 10:35:00|44607.7|44567.7|44692.7|44652.7|44712.7|44672.7|44605.4|44565.4|54
1680000000000|2023-03-28 10:40:00|44695.3|44655.3|44687.6|44647.6|44712.7|44672.7|44685|44645|50
1680000300000|2023-03-28 10:45:00|44697.6|44657.6|44693|44653|44725.3|44685.3|44687.6|44647.6|114
1680000600000|2023-03-28 10:50:00|44695.3|44655.3|44712.6|44672.6|44727.6|44687.6|44692.9|44652.9|100
1680000900000|2023-03-28 10:55:00|44715.3|44675.3|44720.2|44680.2|44730.9|44690.9|44705.3|44665.3|13
1680001200000|2023-03-28 11:00:00|44722.6|44682.6|44734.9|44694.9|44760.2|44720.2|44722.6|44682.6|107
1680001500000|2023-03-28 11:05:00|44732.2|44692.2|44737.5|44697.5|44760.2|44720.2|44714.9|44674.9|66
1680001800000|2023-03-28 11:10:00|44739.8|44699.8|44806.8|44766.8|44844.8|44804.8|44739.8|44699.8|380
1680002100000|2023-03-28 11:15:00|44814.1|44774.1|44779.8|44739.8|44816.8|44776.8|44764.8|44724.8|66
1680002400000|2023-03-28 11:20:00|44797.1|44757.1|45001.8|44961.8|45016.4|44976.4|44794.5|44754.5|267
1680002700000|2023-03-28 11:25:00|44996.4|44956.4|45024.4|44984.4|45044.4|45004.4|44934.4|44894.4|133
1680003000000|2023-03-28 11:30:00|45019.1|44979.1|44974|44934|45021.4|44981.4|44949.7|44909.7|92
1680003300000|2023-03-28 11:35:00|44978.7|44938.7|45014.3|44974.3|45026.7|44986.7|44978.7|44938.7|101
1680003600000|2023-03-28 11:40:00|45019.3|44979.3|45019.3|44979.3|45064.7|45024.7|45016.7|44976.7|82
1680003900000|2023-03-28 11:45:00|45024.3|44984.3|45081.3|45041.3|45118.6|45078.6|45024.3|44984.3|105
1680004200000|2023-03-28 11:50:00|45084|45044|45061.6|45021.6|45128.6|45088.6|45058.9|45018.9|89
1680004500000|2023-03-28 11:55:00|45066.3|45026.3|45038.9|44998.9|45163.9|45123.9|45038.9|44998.9|222
1680004800000|2023-03-28 12:00:00|45046.2|45006.2|45048.9|45008.9|45068.9|45028.9|45023.9|44983.9|67
1680005100000|2023-03-28 12:05:00|45051.2|45011.2|45066.5|45026.5|45078.9|45038.9|45051.2|45011.2|89
1680005400000|2023-03-28 12:10:00|45069.2|45029.2|45068.8|45028.8|45128.8|45088.8|45036.8|44996.8|140
1680005700000|2023-03-28 12:15:00|45073.5|45033.5|45018.8|44978.8|45083.5|45043.5|44958.8|44918.8|160
1680006000000|2023-03-28 12:20:00|44998.8|44958.8|45004.1|44964.1|45063.8|45023.8|44998.8|44958.8|70
1680006300000|2023-03-28 12:25:00|45001.4|44961.4|45013.4|44973.4|45026.4|44986.4|44991.4|44951.4|36
1680006600000|2023-03-28 12:30:00|45008.7|44968.7|45021.4|44981.4|45026.4|44986.4|45001.1|44961.1|71
1680006900000|2023-03-28 12:35:00|45024|44984|45066.3|45026.3|45079|45039|45024|44984|105
1680007200000|2023-03-28 12:40:00|45063.7|45023.7|45009.3|44969.3|45068.7|45028.7|45009.3|44969.3|66
1680010200000|2023-03-28 13:30:00|45103.8|45063.8|45076.8|45036.8|45216.4|45176.4|44906.8|44866.8|1950
1680010500000|2023-03-28 13:35:00|45086.8|45046.8|45114.4|45074.4|45156.4|45116.4|45064.1|45024.1|610
1680010800000|2023-03-28 13:40:00|45112.1|45072.1|45052.1|45012.1|45154|45114|45029.8|44989.8|615
1680011100000|2023-03-28 13:45:00|45049.7|45009.7|45076.7|45036.7|45124|45084|45036.7|44996.7|435
1680011400000|2023-03-28 13:50:00|45079.4|45039.4|44984.7|44944.7|45084|45044|44969.3|44929.3|688
1680011700000|2023-03-28 13:55:00|44987|44947|44897.7|44857.7|45034.3|44994.3|44853.1|44813.1|582
1680012000000|2023-03-28 14:00:00|44895|44855|44863.7|44823.7|44903.4|44863.4|44826.1|44786.1|960
1680012300000|2023-03-28 14:05:00|44866.1|44826.1|44903.4|44863.4|44906|44866|44794.1|44754.1|528
1680012600000|2023-03-28 14:10:00|44898.4|44858.4|45020.7|44980.7|45115.3|45075.3|44888.7|44848.7|642
1680012900000|2023-03-28 14:15:00|45025.7|44985.7|45083.3|45043.3|45150.6|45110.6|44998.3|44958.3|395
1680013200000|2023-03-28 14:20:00|45093.3|45053.3|45123.7|45083.7|45178.7|45138.7|45078.7|45038.7|331
1680013500000|2023-03-28 14:25:00|45128.7|45088.7|45178.3|45138.3|45193.3|45153.3|45096.3|45056.3|377
1680013800000|2023-03-28 14:30:00|45170.6|45130.6|45223.2|45183.2|45240.6|45200.6|45170.6|45130.6|586
1680014100000|2023-03-28 14:35:00|45227.9|45187.9|45219.8|45179.8|45295.6|45255.6|45205.2|45165.2|800
1680014400000|2023-03-28 14:40:00|45222.5|45182.5|45254.4|45214.4|45271.8|45231.8|45139.8|45099.8|1137
1680014700000|2023-03-28 14:45:00|45257.1|45217.1|45304.4|45264.4|45307.1|45267.1|45229.8|45189.8|1029
1680015000000|2023-03-28 14:50:00|45294.4|45254.4|45197.1|45157.1|45327.1|45287.1|45194.4|45154.4|519
1680015300000|2023-03-28 14:55:00|45199.4|45159.4|45194.4|45154.4|45212|45172|45142.1|45102.1|726
1680015600000|2023-03-28 15:00:00|45187|45147|45252|45212|45254.3|45214.3|45129.3|45089.3|414
1680015900000|2023-03-28 15:05:00|45249.3|45209.3|45191.6|45151.6|45289|45249|45189.3|45149.3|432
1680016200000|2023-03-28 15:10:00|45193.9|45153.9|45308.9|45268.9|45311.6|45271.6|45186.6|45146.6|307
1680016500000|2023-03-28 15:15:00|45311.6|45271.6|45137.3|45097.3|45341.6|45301.6|45122.3|45082.3|739
1680016800000|2023-03-28 15:20:00|45139.6|45099.6|45144.2|45104.2|45216.2|45176.2|45114.2|45074.2|1107
1680017100000|2023-03-28 15:25:00|45136.9|45096.9|45181.5|45141.5|45203.8|45163.8|45134.2|45094.2|290
1680017400000|2023-03-28 15:30:00|45183.8|45143.8|45261.5|45221.5|45278.8|45238.8|45168.8|45128.8|430
1680017700000|2023-03-28 15:35:00|45258.8|45218.8|45281.5|45241.5|45283.8|45243.8|45243.8|45203.8|203
1680018000000|2023-03-28 15:40:00|45283.8|45243.8|45269.1|45229.1|45286.1|45246.1|45233.8|45193.8|232
1680018300000|2023-03-28 15:45:00|45271.4|45231.4|45266.8|45226.8|45326.8|45286.8|45256.8|45216.8|269
1680018600000|2023-03-28 15:50:00|45264.1|45224.1|45244.1|45204.1|45271.8|45231.8|45221.8|45181.8|274
1680018900000|2023-03-28 15:55:00|45246.8|45206.8|45294.1|45254.1|45304.1|45264.1|45229.4|45189.4|204
1680019200000|2023-03-28 16:00:00|45289.4|45249.4|45294|45254|45301.7|45261.7|45244|45204|267
1680019500000|2023-03-28 16:05:00|45291.3|45251.3|45296.7|45256.7|45336.7|45296.7|45276.7|45236.7|208
1680019800000|2023-03-28 16:10:00|45299|45259|45330.9|45290.9|45348.6|45308.6|45274|45234|445
1680020100000|2023-03-28 16:15:00|45335.9|45295.9|45380.9|45340.9|45403.2|45363.2|45320.9|45280.9|319
1680020400000|2023-03-28 16:20:00|45378.6|45338.6|45420.5|45380.5|45422.8|45382.8|45350.5|45310.5|566
1680020700000|2023-03-28 16:25:00|45422.8|45382.8|45507|45467|45517|45477|45415.5|45375.5|675
1680021000000|2023-03-28 16:30:00|45524.7|45484.7|45472.4|45432.4|45527|45487|45464.7|45424.7|522
1680021300000|2023-03-28 16:35:00|45477.4|45437.4|45576.6|45536.6|45611.6|45571.6|45432.4|45392.4|832
1680021600000|2023-03-28 16:40:00|45579.3|45539.3|45559.6|45519.6|45629.3|45589.3|45539.6|45499.6|554
1680021900000|2023-03-28 16:45:00|45561.9|45521.9|45566.9|45526.9|45576.9|45536.9|45529.6|45489.6|242
1680022200000|2023-03-28 16:50:00|45569.6|45529.6|45542.3|45502.3|45622.3|45582.3|45542.3|45502.3|463
1680022500000|2023-03-28 16:55:00|45540|45500|45602.2|45562.2|45612.2|45572.2|45537.3|45497.3|261
1680022800000|2023-03-28 17:00:00|45607.2|45567.2|45592.2|45552.2|45622.2|45582.2|45572.2|45532.2|243
1680023100000|2023-03-28 17:05:00|45587.6|45547.6|45589.9|45549.9|45602.2|45562.2|45564.9|45524.9|199
1680023400000|2023-03-28 17:10:00|45592.2|45552.2|45565.2|45525.2|45599.9|45559.9|45560.2|45520.2|220
1680023700000|2023-03-28 17:15:00|45570.2|45530.2|45587.5|45547.5|45605.2|45565.2|45562.9|45522.9|264
1680024000000|2023-03-28 17:20:00|45582.5|45542.5|45607.9|45567.9|45632.9|45592.9|45580.2|45540.2|344
1680024300000|2023-03-28 17:25:00|45602.9|45562.9|45577.5|45537.5|45642.9|45602.9|45577.5|45537.5|311
1680024600000|2023-03-28 17:30:00|45580.1|45540.1|45600.1|45560.1|45612.8|45572.8|45580.1|45540.1|111
1680024900000|2023-03-28 17:35:00|45602.8|45562.8|45565.5|45525.5|45612.8|45572.8|45562.8|45522.8|249
1680025200000|2023-03-28 17:40:00|45562.8|45522.8|45542.8|45502.8|45572.8|45532.8|45532.8|45492.8|442
1680025500000|2023-03-28 17:45:00|45545.4|45505.4|45570.4|45530.4|45578.1|45538.1|45542.7|45502.7|184
1680025800000|2023-03-28 17:50:00|45572.7|45532.7|45612.7|45572.7|45612.7|45572.7|45572.7|45532.7|251
1680026100000|2023-03-28 17:55:00|45610.4|45570.4|45578.1|45538.1|45622.7|45582.7|45578.1|45538.1|891
1680026400000|2023-03-28 18:00:00|45580.4|45540.4|45595.3|45555.3|45618|45578|45565.3|45525.3|497
1680026700000|2023-03-28 18:05:00|45600.3|45560.3|45640.3|45600.3|45642.6|45602.6|45598|45558|490
1680027000000|2023-03-28 18:10:00|45642.6|45602.6|45583.4|45543.4|45642.6|45602.6|45548|45508|1673
1680027300000|2023-03-28 18:15:00|45578|45538|45544.1|45504.1|45593.4|45553.4|45526.4|45486.4|1097
1680048000000|2023-03-29 00:00:00|45532|45492|45548.9|45508.9|45549.8|45509.8|45492.5|45452.5|347
1680048300000|2023-03-29 00:05:00|45557|45517|45564.7|45524.7|45612|45572|45554.3|45514.3|150
1680048600000|2023-03-29 00:10:00|45562|45522|45619.3|45579.3|45622|45582|45562|45522|111
1680048900000|2023-03-29 00:15:00|45616.5|45576.5|45606.9|45566.9|45627|45587|45602|45562|42
1680049200000|2023-03-29 00:20:00|45604.2|45564.2|45649.2|45609.2|45649.2|45609.2|45601.5|45561.5|75
1680049500000|2023-03-29 00:25:00|45651.5|45611.5|45636.5|45596.5|45669.2|45629.2|45616.5|45576.5|27
1680049800000|2023-03-29 00:30:00|45639.2|45599.2|45636.4|45596.4|45644.2|45604.2|45624.2|45584.2|22
1680050100000|2023-03-29 00:35:00|45634.2|45594.2|45599.1|45559.1|45639.2|45599.2|45599.1|45559.1|9
1680050400000|2023-03-29 00:40:00|45596.8|45556.8|45604.1|45564.1|45604.1|45564.1|45594.1|45554.1|8
1680050700000|2023-03-29 00:45:00|45601.8|45561.8|45609.1|45569.1|45614.1|45574.1|45601.8|45561.8|2
1680051000000|2023-03-29 00:50:00|45606.8|45566.8|45606.8|45566.8|45614.1|45574.1|45604.1|45564.1|2
1680051300000|2023-03-29 00:55:00|45609.1|45569.1|45596.8|45556.8|45611.8|45571.8|45594|45554|4
1680051600000|2023-03-29 01:00:00|45594|45554|45551.7|45511.7|45594|45554|45529|45489|15
1680051900000|2023-03-29 01:05:00|45554|45514|45541.7|45501.7|45554|45514|45531.7|45491.7|21
1680052200000|2023-03-29 01:10:00|45536.7|45496.7|45564|45524|45566.7|45526.7|45536.7|45496.7|25
1680052500000|2023-03-29 01:15:00|45566.7|45526.7|45566.7|45526.7|45603.9|45563.9|45559|45519|29
1680052800000|2023-03-29 01:20:00|45563.9|45523.9|45553.9|45513.9|45573.9|45533.9|45553.9|45513.9|20
1680053100000|2023-03-29 01:25:00|45556.6|45516.6|45553.9|45513.9|45566.6|45526.6|45551.6|45511.6|13
1680053400000|2023-03-29 01:30:00|45548.9|45508.9|45541.6|45501.6|45558.9|45518.9|45536.6|45496.6|23
1680053700000|2023-03-29 01:35:00|45543.9|45503.9|45556.1|45516.1|45558.4|45518.4|45521.6|45481.6|223
1680054000000|2023-03-29 01:40:00|45566.1|45526.1|45538.4|45498.4|45568.4|45528.4|45525.6|45485.6|122
1680054300000|2023-03-29 01:45:00|45541.1|45501.1|45566.1|45526.1|45576.1|45536.1|45538.4|45498.4|13
1680054600000|2023-03-29 01:50:00|45563.3|45523.3|45583.3|45543.3|45583.3|45543.3|45563.3|45523.3|3
1680054900000|2023-03-29 01:55:00|45586|45546|45608.3|45568.3|45608.3|45568.3|45586|45546|6
1680055200000|2023-03-29 02:00:00|45611|45571|45583.3|45543.3|45611|45571|45583.3|45543.3|11
1680055500000|2023-03-29 02:05:00|45586|45546|45558.2|45518.2|45586|45546|45548.2|45508.2|15
1680055800000|2023-03-29 02:10:00|45561|45521|45588.2|45548.2|45593.2|45553.2|45556|45516|4
1680056100000|2023-03-29 02:15:00|45590.9|45550.9|45588.2|45548.2|45593.2|45553.2|45585.9|45545.9|0
1680056400000|2023-03-29 02:20:00|45583.6|45543.6|45580.9|45540.9|45585.9|45545.9|45580.9|45540.9|2
1680056700000|2023-03-29 02:25:00|45578.2|45538.2|45593.1|45553.1|45595.9|45555.9|45575.9|45535.9|2
1680057000000|2023-03-29 02:30:00|45595.9|45555.9|45598.1|45558.1|45603.1|45563.1|45590.4|45550.4|3
1680057300000|2023-03-29 02:35:00|45602.7|45562.7|45580.8|45540.8|45610.4|45570.4|45578.1|45538.1|9
1680057600000|2023-03-29 02:40:00|45585.8|45545.8|45593.1|45553.1|45595.8|45555.8|45580.8|45540.8|6
1680057900000|2023-03-29 02:45:00|45598.1|45558.1|45598|45558|45608|45568|45590.8|45550.8|10
1680058200000|2023-03-29 02:50:00|45600.8|45560.8|45598|45558|45608|45568|45593|45553|9
1680058500000|2023-03-29 02:55:00|45600.3|45560.3|45585.3|45545.3|45605.3|45565.3|45580.3|45540.3|8
1680058800000|2023-03-29 03:00:00|45588|45548|45570.2|45530.2|45595.3|45555.3|45568|45528|15
1680059100000|2023-03-29 03:05:00|45575.2|45535.2|45592.9|45552.9|45602.9|45562.9|45575.2|45535.2|10
1680059400000|2023-03-29 03:10:00|45595.2|45555.2|45590.2|45550.2|45597.9|45557.9|45587.9|45547.9|4
1680059700000|2023-03-29 03:15:00|45595.2|45555.2|45575.2|45535.2|45595.2|45555.2|45575.2|45535.2|3
1680060000000|2023-03-29 03:20:00|45577.9|45537.9|45545.1|45505.1|45577.9|45537.9|45540.1|45500.1|13
1680060300000|2023-03-29 03:25:00|45547.9|45507.9|45542.8|45502.8|45555.1|45515.1|45535.1|45495.1|7
1680060600000|2023-03-29 03:30:00|45545.1|45505.1|45555.1|45515.1|45555.1|45515.1|45545.1|45505.1|6
1680060900000|2023-03-29 03:35:00|45557.8|45517.8|45567.8|45527.8|45570.1|45530.1|45552.8|45512.8|7
1680061200000|2023-03-29 03:40:00|45570|45530|45572.8|45532.8|45577.8|45537.8|45567.8|45527.8|3
1680061500000|2023-03-29 03:45:00|45575|45535|45575.5|45535.5|45580|45540|45570|45530|4
1680061800000|2023-03-29 03:50:00|45577.7|45537.7|45562.7|45522.7|45577.7|45537.7|45560|45520|2
1680062100000|2023-03-29 03:55:00|45567.7|45527.7|45569.9|45529.9|45575|45535|45565|45525|2
1680062400000|2023-03-29 04:00:00|45567.2|45527.2|45577.7|45537.7|45577.7|45537.7|45564.9|45524.9|1
1680062700000|2023-03-29 04:05:00|45577.6|45537.6|45579.9|45539.9|45587.6|45547.6|45574.9|45534.9|9
1680063000000|2023-03-29 04:10:00|45577.6|45537.6|45592.6|45552.6|45594.9|45554.9|45577.6|45537.6|8
1680063300000|2023-03-29 04:15:00|45589.9|45549.9|45589.8|45549.8|45594.9|45554.9|45589.8|45549.8|1
1680063600000|2023-03-29 04:20:00|45594.8|45554.8|45597.5|45557.5|45597.6|45557.6|45594.8|45554.8|3
1680063900000|2023-03-29 04:25:00|45604.8|45564.8|45607.5|45567.5|45612.5|45572.5|45604.8|45564.8|7
1680064200000|2023-03-29 04:30:00|45609.8|45569.8|45617.5|45577.5|45617.5|45577.5|45609.8|45569.8|1
1680064500000|2023-03-29 04:35:00|45614.8|45574.8|45612.5|45572.5|45617.5|45577.5|45607.5|45567.5|4
1680064800000|2023-03-29 04:40:00|45609.7|45569.7|45614.7|45574.7|45619.7|45579.7|45609.7|45569.7|4
1680065100000|2023-03-29 04:45:00|45617.4|45577.4|45617.4|45577.4|45617.4|45577.4|45599.7|45559.7|3
1680065400000|2023-03-29 04:50:00|45614.7|45574.7|45607.4|45567.4|45617.4|45577.4|45604.7|45564.7|3
1680065700000|2023-03-29 04:55:00|45604.7|45564.7|45602.4|45562.4|45604.7|45564.7|45602.4|45562.4|1
1680066000000|2023-03-29 05:00:00|45599.6|45559.6|45604.6|45564.6|45604.6|45564.6|45599.6|45559.6|0
1680066300000|2023-03-29 05:05:00|45602.3|45562.3|45599.6|45559.6|45604.6|45564.6|45592.3|45552.3|5
1680066600000|2023-03-29 05:10:00|45597.3|45557.3|45577.3|45537.3|45597.3|45557.3|45577.3|45537.3|2
1680066900000|2023-03-29 05:15:00|45579.6|45539.6|45584.5|45544.5|45584.6|45544.6|45579.6|45539.6|3
1680067200000|2023-03-29 05:20:00|45592.3|45552.3|45597.2|45557.2|45604.5|45564.5|45589.5|45549.5|5
1680067500000|2023-03-29 05:25:00|45594.5|45554.5|45587.2|45547.2|45597.2|45557.2|45587.2|45547.2|2
1680067800000|2023-03-29 05:30:00|45582.2|45542.2|45564.5|45524.5|45587.2|45547.2|45549.5|45509.5|35
1680068100000|2023-03-29 05:35:00|45566.7|45526.7|45597.2|45557.2|45602.2|45562.2|45566.7|45526.7|14
1680068400000|2023-03-29 05:40:00|45594.4|45554.4|45589.4|45549.4|45599.4|45559.4|45577.2|45537.2|22
1680068700000|2023-03-29 05:45:00|45587.1|45547.1|45579.4|45539.4|45592.1|45552.1|45574.4|45534.4|4
1680069000000|2023-03-29 05:50:00|45581.6|45541.6|45567.1|45527.1|45589.4|45549.4|45564.4|45524.4|9
1680069300000|2023-03-29 05:55:00|45574.4|45534.4|45593.9|45553.9|45604.3|45564.3|45559.3|45519.3|35
1680069600000|2023-03-29 06:00:00|45596.6|45556.6|45586.6|45546.6|45608.8|45568.8|45586.6|45546.6|5
1680069900000|2023-03-29 06:05:00|45584.3|45544.3|45571.5|45531.5|45584.3|45544.3|45568.8|45528.8|98
1680070200000|2023-03-29 06:10:00|45574.3|45534.3|45543.8|45503.8|45576.5|45536.5|45538.8|45498.8|34
1680070500000|2023-03-29 06:15:00|45546|45506|45541.5|45501.5|45551.5|45511.5|45538.8|45498.8|23
1680070800000|2023-03-29 06:20:00|45538.8|45498.8|45556.5|45516.5|45556.5|45516.5|45538.8|45498.8|10
1680071100000|2023-03-29 06:25:00|45558.7|45518.7|45553.7|45513.7|45571.5|45531.5|45548.7|45508.7|29
1680071400000|2023-03-29 06:30:00|45548.7|45508.7|45551.4|45511.4|45558.7|45518.7|45541|45501|28
1680071700000|2023-03-29 06:35:00|45548.7|45508.7|45518.6|45478.6|45548.7|45508.7|45518.6|45478.6|1
1680072000000|2023-03-29 06:40:00|45524.1|45484.1|45506.4|45466.4|45536.4|45496.4|45504.1|45464.1|30
1680072300000|2023-03-29 06:45:00|45508.6|45468.6|45503.6|45463.6|45518.6|45478.6|45500.9|45460.9|89
1680072600000|2023-03-29 06:50:00|45501.3|45461.3|45523.6|45483.6|45528.6|45488.6|45498.6|45458.6|9
1680072900000|2023-03-29 06:55:00|45521.3|45481.3|45513.5|45473.5|45526.3|45486.3|45511.3|45471.3|23
1680073200000|2023-03-29 07:00:00|45503.5|45463.5|45501.3|45461.3|45508.5|45468.5|45498.5|45458.5|5
1680073500000|2023-03-29 07:05:00|45501.2|45461.2|45521.2|45481.2|45526.2|45486.2|45498.5|45458.5|17
1680073800000|2023-03-29 07:10:00|45516.2|45476.2|45506.2|45466.2|45538.5|45498.5|45506.2|45466.2|22
1680074100000|2023-03-29 07:15:00|45503.9|45463.9|45486.2|45446.2|45506.2|45466.2|45483.9|45443.9|15
1680074400000|2023-03-29 07:20:00|45483.9|45443.9|45486.1|45446.1|45501.2|45461.2|45476.1|45436.1|47
1680074700000|2023-03-29 07:25:00|45483.4|45443.4|45518.4|45478.4|45521.1|45481.1|45483.4|45443.4|47
1680075000000|2023-03-29 07:30:00|45511.1|45471.1|45488.8|45448.8|45513.9|45473.9|45486.1|45446.1|16
1680075300000|2023-03-29 07:35:00|45486.1|45446.1|45441.1|45401.1|45486.1|45446.1|45433.3|45393.3|23
1680075600000|2023-03-29 07:40:00|45436.1|45396.1|45441|45401|45453.3|45413.3|45426.1|45386.1|33
1680075900000|2023-03-29 07:45:00|45443.3|45403.3|45428.8|45388.8|45443.3|45403.3|45426|45386|23
1680076200000|2023-03-29 07:50:00|45431|45391|45398.7|45358.7|45431|45391|45396|45356|17
1680076500000|2023-03-29 07:55:00|45401|45361|45433.7|45393.7|45433.7|45393.7|45398.7|45358.7|32
1680076800000|2023-03-29 08:00:00|45438.7|45398.7|45426.4|45386.4|45448.7|45408.7|45416.4|45376.4|18
1680077100000|2023-03-29 08:05:00|45424.2|45384.2|45423.7|45383.7|45425.9|45385.9|45404.2|45364.2|31
1680077400000|2023-03-29 08:10:00|45428.7|45388.7|45421.4|45381.4|45438.6|45398.6|45411.4|45371.4|14
1680077700000|2023-03-29 08:15:00|45423.6|45383.6|45461.3|45421.3|45463.6|45423.6|45421.4|45381.4|48
1680078000000|2023-03-29 08:20:00|45463.6|45423.6|45474.1|45434.1|45474.1|45434.1|45461.3|45421.3|10
1680078300000|2023-03-29 08:25:00|45458.6|45418.6|45433.1|45393.1|45463.1|45423.1|45425.8|45385.8|49
1680078600000|2023-03-29 08:30:00|45428.1|45388.1|45428|45388|45430.3|45390.3|45405.8|45365.8|18
1680078900000|2023-03-29 08:35:00|45425.8|45385.8|45458|45418|45465.8|45425.8|45398|45358|102
1680079200000|2023-03-29 08:40:00|45460.8|45420.8|45480.7|45440.7|45495.7|45455.7|45460.7|45420.7|24
1680079500000|2023-03-29 08:45:00|45485.7|45445.7|45478.4|45438.4|45485.7|45445.7|45470.7|45430.7|11
1680079800000|2023-03-29 08:50:00|45475.7|45435.7|45470.7|45430.7|45482.9|45442.9|45467.9|45427.9|12
1680080100000|2023-03-29 08:55:00|45467.9|45427.9|45462.9|45422.9|45475.7|45435.7|45462.9|45422.9|15
1680080400000|2023-03-29 09:00:00|45457.9|45417.9|45460.6|45420.6|45470.6|45430.6|45447.9|45407.9|24
1680080700000|2023-03-29 09:05:00|45458.4|45418.4|45468.3|45428.3|45473.4|45433.4|45455.6|45415.6|5
1680081000000|2023-03-29 09:10:00|45470.6|45430.6|45478.3|45438.3|45483.3|45443.3|45463.3|45423.3|33
1680081300000|2023-03-29 09:15:00|45483.3|45443.3|45493.3|45453.3|45498.3|45458.3|45478.3|45438.3|5
1680081600000|2023-03-29 09:20:00|45488.3|45448.3|45513.3|45473.3|45513.3|45473.3|45488.3|45448.3|9
1680081900000|2023-03-29 09:25:00|45518.3|45478.3|45503.2|45463.2|45523.2|45483.2|45503.2|45463.2|11
1680082200000|2023-03-29 09:30:00|45506|45466|45503.2|45463.2|45508.2|45468.2|45498.2|45458.2|2
1680082500000|2023-03-29 09:35:00|45500.5|45460.5|45588.2|45548.2|45588.2|45548.2|45498.2|45458.2|39
1680082800000|2023-03-29 09:40:00|45585.9|45545.9|45558.2|45518.2|45588.2|45548.2|45543.2|45503.2|19
1680083100000|2023-03-29 09:45:00|45560.4|45520.4|45595.4|45555.4|45600.4|45560.4|45560.4|45520.4|25
1680083400000|2023-03-29 09:50:00|45598.1|45558.1|45615.9|45575.9|45625.9|45585.9|45588.1|45548.1|50
1680083700000|2023-03-29 09:55:00|45618.6|45578.6|45623.6|45583.6|45643.6|45603.6|45610.8|45570.8|63
1680084000000|2023-03-29 10:00:00|45618.6|45578.6|45598.6|45558.6|45628.6|45588.6|45598.6|45558.6|12
1680084300000|2023-03-29 10:05:00|45590.8|45550.8|45598.5|45558.5|45618.6|45578.6|45590.8|45550.8|49
1680084600000|2023-03-29 10:10:00|45606.3|45566.3|45598.5|45558.5|45606.3|45566.3|45588.5|45548.5|15
1680084900000|2023-03-29 10:15:00|45600.8|45560.8|45618.5|45578.5|45628.5|45588.5|45593.5|45553.5|24
1680085200000|2023-03-29 10:20:00|45626.2|45586.2|45618.5|45578.5|45626.2|45586.2|45608.5|45568.5|11
1680085500000|2023-03-29 10:25:00|45623|45583|45628.4|45588.4|45645.7|45605.7|45623|45583|21
1680085800000|2023-03-29 10:30:00|45633.4|45593.4|45618.4|45578.4|45635.7|45595.7|45615.7|45575.7|13
1680086100000|2023-03-29 10:35:00|45615.7|45575.7|45638.4|45598.4|45638.4|45598.4|45613.4|45573.4|12
1680086400000|2023-03-29 10:40:00|45648.4|45608.4|45623.4|45583.4|45648.4|45608.4|45618.4|45578.4|17
1680086700000|2023-03-29 10:45:00|45623.3|45583.3|45668.3|45628.3|45668.3|45628.3|45623.3|45583.3|41
1680087000000|2023-03-29 10:50:00|45670.6|45630.6|45677.8|45637.8|45695.6|45655.6|45663.3|45623.3|124
1680087300000|2023-03-29 10:55:00|45680.5|45640.5|45672.8|45632.8|45680.5|45640.5|45657.8|45617.8|33
1680087600000|2023-03-29 11:00:00|45665|45625|45667.7|45627.7|45675|45635|45662.8|45622.8|63
1680087900000|2023-03-29 11:05:00|45670|45630|45675|45635|45692.7|45652.7|45670|45630|90
1680088200000|2023-03-29 11:10:00|45677.7|45637.7|45677.7|45637.7|45682.7|45642.7|45665|45625|17
1680088500000|2023-03-29 11:15:00|45672.7|45632.7|45674.9|45634.9|45692.7|45652.7|45662.7|45622.7|48
1680088800000|2023-03-29 11:20:00|45672.7|45632.7|45736.6|45696.6|45739.4|45699.4|45672.2|45632.2|64
1680089100000|2023-03-29 11:25:00|45734.4|45694.4|45742.1|45702.1|45757.1|45717.1|45714.4|45674.4|71
1680089400000|2023-03-29 11:30:00|45737.1|45697.1|45697.6|45657.6|45737.1|45697.1|45672.6|45632.6|74
1680089700000|2023-03-29 11:35:00|45694.8|45654.8|45687.6|45647.6|45709.8|45669.8|45684.8|45644.8|13
1680090000000|2023-03-29 11:40:00|45694.8|45654.8|45734.8|45694.8|45747|45707|45687.6|45647.6|31
1680090300000|2023-03-29 11:45:00|45727|45687|45739.8|45699.8|45749.8|45709.8|45707.5|45667.5|187
1680090600000|2023-03-29 11:50:00|45742|45702|45742|45702|45749.7|45709.7|45729.8|45689.8|38
1680090900000|2023-03-29 11:55:00|45744.2|45704.2|45754.7|45714.7|45754.7|45714.7|45727|45687|52
1680091200000|2023-03-29 12:00:00|45759.2|45719.2|45849.2|45809.2|45889.2|45849.2|45759.2|45719.2|226
1680091500000|2023-03-29 12:05:00|45851.9|45811.9|45921.4|45881.4|45921.4|45881.4|45851.9|45811.9|122
1680091800000|2023-03-29 12:10:00|45925.9|45885.9|45943.6|45903.6|45951.4|45911.4|45913.6|45873.6|72
1680092100000|2023-03-29 12:15:00|45946.4|45906.4|45920.8|45880.8|45951.4|45911.4|45915.8|45875.8|293
1680092400000|2023-03-29 12:20:00|45925.8|45885.8|45858|45818|45940.8|45900.8|45858|45818|347
1680092700000|2023-03-29 12:25:00|45860.8|45820.8|45851.8|45811.8|45871.8|45831.8|45844.1|45804.1|199
1680093000000|2023-03-29 12:30:00|45854|45814|45871.8|45831.8|45876.3|45836.3|45854|45814|37
1680093300000|2023-03-29 12:35:00|45874|45834|45844|45804|45874|45834|45841.2|45801.2|40
1680093600000|2023-03-29 12:40:00|45841.2|45801.2|45846.2|45806.2|45885.7|45845.7|45840.7|45800.7|143
1680096600000|2023-03-29 13:30:00|45865.9|45825.9|45594.7|45554.7|45913.7|45873.7|45574.7|45534.7|1394
1680096900000|2023-03-29 13:35:00|45592.5|45552.5|45671.9|45631.9|45749.2|45709.2|45557.5|45517.5|917
1680097200000|2023-03-29 13:40:00|45674.7|45634.7|45846.4|45806.4|45846.4|45806.4|45661.9|45621.9|665
1680097500000|2023-03-29 13:45:00|45841.4|45801.4|45775.8|45735.8|45856.4|45816.4|45733.6|45693.6|531
1680097800000|2023-03-29 13:50:00|45778.1|45738.1|45798.1|45758.1|45815.3|45775.3|45745.8|45705.8|365
1680098100000|2023-03-29 13:55:00|45800.8|45760.8|45795.8|45755.8|45848|45808|45766.3|45726.3|463
1680098400000|2023-03-29 14:00:00|45800.8|45760.8|45670.1|45630.1|45800.8|45760.8|45667.3|45627.3|402
1680098700000|2023-03-29 14:05:00|45672.9|45632.9|45635.1|45595.1|45672.9|45632.9|45560.6|45520.6|625
1680099000000|2023-03-29 14:10:00|45637.3|45597.3|45580.1|45540.1|45655.1|45615.1|45557.8|45517.8|402
1680099300000|2023-03-29 14:15:00|45575.1|45535.1|45726.7|45686.7|45731.7|45691.7|45557.3|45517.3|323
1680099600000|2023-03-29 14:20:00|45724.5|45684.5|45707.2|45667.2|45779|45739|45667.2|45627.2|375
1680099900000|2023-03-29 14:25:00|45704.5|45664.5|45644.4|45604.4|45707.2|45667.2|45639.4|45599.4|218
1680100200000|2023-03-29 14:30:00|45646.7|45606.7|45679.4|45639.4|45706.7|45666.7|45646.7|45606.7|213
1680100500000|2023-03-29 14:35:00|45676.7|45636.7|45604.4|45564.4|45684.4|45644.4|45582.2|45542.2|355
1680100800000|2023-03-29 14:40:00|45607.2|45567.2|45594.9|45554.9|45617.1|45577.1|45544.9|45504.9|428
1680101100000|2023-03-29 14:45:00|45592.1|45552.1|45523.2|45483.2|45594.9|45554.9|45518.2|45478.2|473
1680101400000|2023-03-29 14:50:00|45518.2|45478.2|45363.2|45323.2|45518.2|45478.2|45346.5|45306.5|1567
1680101700000|2023-03-29 14:55:00|45358.2|45318.2|45505.4|45465.4|45505.4|45465.4|45358.2|45318.2|496
1680102000000|2023-03-29 15:00:00|45503.1|45463.1|45559.8|45519.8|45592.6|45552.6|45472.6|45432.6|469
1680102300000|2023-03-29 15:05:00|45564.8|45524.8|45587|45547|45589.8|45549.8|45532.6|45492.6|423
1680102600000|2023-03-29 15:10:00|45589.8|45549.8|45562|45522|45609.8|45569.8|45529.8|45489.8|344
1680102900000|2023-03-29 15:15:00|45564.8|45524.8|45527.5|45487.5|45569.8|45529.8|45517|45477|339
1680103200000|2023-03-29 15:20:00|45525.3|45485.3|45564.7|45524.7|45597|45557|45522|45482|374
1680103500000|2023-03-29 15:25:00|45562.5|45522.5|45434.7|45394.7|45564.7|45524.7|45432.4|45392.4|394
1680103800000|2023-03-29 15:30:00|45437.4|45397.4|45544.1|45504.1|45549.1|45509.1|45437.4|45397.4|544
1680104100000|2023-03-29 15:35:00|45541.3|45501.3|45564.1|45524.1|45564.1|45524.1|45518.6|45478.6|543
1680104400000|2023-03-29 15:40:00|45576.9|45536.9|45608.5|45568.5|45628.5|45588.5|45571.3|45531.3|292
1680104700000|2023-03-29 15:45:00|45611.3|45571.3|45568.5|45528.5|45645.8|45605.8|45565.7|45525.7|352
1680105000000|2023-03-29 15:50:00|45571.3|45531.3|45465.7|45425.7|45586.3|45546.3|45455.7|45415.7|175
1680105300000|2023-03-29 15:55:00|45470.7|45430.7|45535.7|45495.7|45535.7|45495.7|45465.7|45425.7|219
1680105600000|2023-03-29 16:00:00|45537.9|45497.9|45583.4|45543.4|45640.7|45600.7|45528.4|45488.4|325
1680105900000|2023-03-29 16:05:00|45580.6|45540.6|45525.6|45485.6|45585.6|45545.6|45478.4|45438.4|287
1680106200000|2023-03-29 16:10:00|45528.4|45488.4|45503.4|45463.4|45530.6|45490.6|45475.6|45435.6|239
1680106500000|2023-03-29 16:15:00|45500.6|45460.6|45525|45485|45557.3|45517.3|45475.6|45435.6|558
1680106800000|2023-03-29 16:20:00|45522.8|45482.8|45490|45450|45540|45500|45480|45440|486
1680107100000|2023-03-29 16:25:00|45492.2|45452.2|45390.5|45350.5|45507.2|45467.2|45385.5|45345.5|188
1680107400000|2023-03-29 16:30:00|45395.5|45355.5|45371|45331|45418.3|45378.3|45371|45331|401
1680107700000|2023-03-29 16:35:00|45378.8|45338.8|45441|45401|45446.6|45406.6|45371|45331|238
1680108000000|2023-03-29 16:40:00|45443.8|45403.8|45418.8|45378.8|45471|45431|45413.8|45373.8|171
1680108300000|2023-03-29 16:45:00|45423.8|45383.8|45393.7|45353.7|45433.7|45393.7|45386.5|45346.5|912
1680108600000|2023-03-29 16:50:00|45391|45351|45393.7|45353.7|45403.7|45363.7|45351.5|45311.5|330
1680108900000|2023-03-29 16:55:00|45398.2|45358.2|45420.9|45380.9|45430.9|45390.9|45380.9|45340.9|235
1680109200000|2023-03-29 17:00:00|45423.7|45383.7|45435.3|45395.3|45443.1|45403.1|45410.9|45370.9|167
1680109500000|2023-03-29 17:05:00|45433.1|45393.1|45465.3|45425.3|45465.3|45425.3|45425.3|45385.3|231
1680109800000|2023-03-29 17:10:00|45469.8|45429.8|45517.5|45477.5|45534.7|45494.7|45455.3|45415.3|286
1680110100000|2023-03-29 17:15:00|45519.7|45479.7|45546.9|45506.9|45554.2|45514.2|45509.7|45469.7|424
1680110400000|2023-03-29 17:20:00|45554.2|45514.2|45547.5|45507.5|45554.2|45514.2|45539.7|45499.7|380
1680110700000|2023-03-29 17:25:00|45544.7|45504.7|45631.9|45591.9|45652.4|45612.4|45544.7|45504.7|410
1680111000000|2023-03-29 17:30:00|45634.1|45594.1|45626.8|45586.8|45639.6|45599.6|45606.8|45566.8|269
1680111300000|2023-03-29 17:35:00|45629.6|45589.6|45614|45574|45649.1|45609.1|45606.8|45566.8|217
1680111600000|2023-03-29 17:40:00|45616.8|45576.8|45654|45614|45654|45614|45604|45564|289
1680111900000|2023-03-29 17:45:00|45649.6|45609.6|45649.5|45609.5|45656.8|45616.8|45639.5|45599.5|130
1680112200000|2023-03-29 17:50:00|45646.8|45606.8|45606.7|45566.7|45656.8|45616.8|45599.5|45559.5|334
1680112500000|2023-03-29 17:55:00|45609.5|45569.5|45609.5|45569.5|45624.5|45584.5|45597.3|45557.3|172
1680112800000|2023-03-29 18:00:00|45604.5|45564.5|45602.2|45562.2|45615|45575|45572.2|45532.2|441
1680113100000|2023-03-29 18:05:00|45605|45565|45597.2|45557.2|45639.4|45599.4|45587.2|45547.2|366
1680113400000|2023-03-29 18:10:00|45602.2|45562.2|45580.5|45540.5|45620.5|45580.5|45549.4|45509.4|1699
1680113700000|2023-03-29 18:15:00|45588.3|45548.3|45552.2|45512.2|45593.3|45553.3|45532.7|45492.7|791
1680134400000|2023-03-30 00:00:00|45548.1|45508.1|45574.7|45534.7|45597.5|45557.5|45537.5|45497.5|239
1680134700000|2023-03-30 00:05:00|45576.9|45536.9|45576.9|45536.9|45601.9|45561.9|45571.9|45531.9|68
1680135000000|2023-03-30 00:10:00|45574.7|45534.7|45526.9|45486.9|45586.9|45546.9|45526.9|45486.9|19
1680135300000|2023-03-30 00:15:00|45534.7|45494.7|45519.6|45479.6|45536.8|45496.8|45505.2|45465.2|11
1680135600000|2023-03-30 00:20:00|45521.8|45481.8|45519.6|45479.6|45524.6|45484.6|45496.8|45456.8|25
1680135900000|2023-03-30 00:25:00|45516.8|45476.8|45504.6|45464.6|45539.6|45499.6|45502.4|45462.4|66
1680136200000|2023-03-30 00:30:00|45506.8|45466.8|45514.5|45474.5|45514.5|45474.5|45492.4|45452.4|10
1680136500000|2023-03-30 00:35:00|45516.7|45476.7|45514.5|45474.5|45524.5|45484.5|45507.3|45467.3|5
1680136800000|2023-03-30 00:40:00|45517.3|45477.3|45507.3|45467.3|45517.3|45477.3|45507.3|45467.3|1
1680137100000|2023-03-30 00:45:00|45510.1|45470.1|45504.5|45464.5|45512.3|45472.3|45502.3|45462.3|2
1680137400000|2023-03-30 00:50:00|45507.3|45467.3|45502.2|45462.2|45519.5|45479.5|45502.2|45462.2|2
1680137700000|2023-03-30 00:55:00|45507.2|45467.2|45512.2|45472.2|45512.2|45472.2|45504.4|45464.4|1
1680138000000|2023-03-30 01:00:00|45507.2|45467.2|45474.4|45434.4|45507.2|45467.2|45474.4|45434.4|6
1680138300000|2023-03-30 01:05:00|45477.2|45437.2|45489.4|45449.4|45494.4|45454.4|45474.4|45434.4|18
1680138600000|2023-03-30 01:10:00|45492.2|45452.2|45484.3|45444.3|45497.1|45457.1|45484.3|45444.3|3
1680138900000|2023-03-30 01:15:00|45487.1|45447.1|45504.3|45464.3|45512.1|45472.1|45476.5|45436.5|12
1680139200000|2023-03-30 01:20:00|45507.1|45467.1|45506.5|45466.5|45509.3|45469.3|45494.3|45454.3|2
1680139500000|2023-03-30 01:25:00|45509.3|45469.3|45534.2|45494.2|45534.2|45494.2|45509.3|45469.3|8
1680139800000|2023-03-30 01:30:00|45532|45492|45544.2|45504.2|45544.2|45504.2|45529.2|45489.2|11
1680140100000|2023-03-30 01:35:00|45547|45507|45539.2|45499.2|45554.2|45514.2|45534.2|45494.2|10
1680140400000|2023-03-30 01:40:00|45536.4|45496.4|45554.2|45514.2|45554.2|45514.2|45527|45487|10
1680140700000|2023-03-30 01:45:00|45549.2|45509.2|45544.1|45504.1|45559.1|45519.1|45544.1|45504.1|4
1680141000000|2023-03-30 01:50:00|45546.3|45506.3|45534.1|45494.1|45549.1|45509.1|45531.9|45491.9|1
1680141300000|2023-03-30 01:55:00|45531.9|45491.9|45506.3|45466.3|45531.9|45491.9|45506.3|45466.3|3
1680141600000|2023-03-30 02:00:00|45509.1|45469.1|45529.1|45489.1|45534.1|45494.1|45506.3|45466.3|5
1680141900000|2023-03-30 02:05:00|45529|45489|45514|45474|45534|45494|45511.8|45471.8|6
1680142200000|2023-03-30 02:10:00|45516.2|45476.2|45524|45484|45534|45494|45514|45474|2
1680142500000|2023-03-30 02:15:00|45526.8|45486.8|45516.8|45476.8|45526.8|45486.8|45514|45474|2
1680142800000|2023-03-30 02:20:00|45514|45474|45513.9|45473.9|45519|45479|45511.8|45471.8|2
1680143100000|2023-03-30 02:25:00|45511.7|45471.7|45521.7|45481.7|45521.7|45481.7|45511.7|45471.7|1
1680143400000|2023-03-30 02:30:00|45523.9|45483.9|45543.9|45503.9|45551.7|45511.7|45523.9|45483.9|5
1680143700000|2023-03-30 02:35:00|45541.7|45501.7|45533.9|45493.9|45543.9|45503.9|45531.7|45491.7|1
1680144000000|2023-03-30 02:40:00|45531.7|45491.7|45533.8|45493.8|45541.6|45501.6|45526.7|45486.7|2
1680144300000|2023-03-30 02:45:00|45541.6|45501.6|45538.8|45498.8|45548.8|45508.8|45536.6|45496.6|3
1680144600000|2023-03-30 02:50:00|45536.6|45496.6|45546|45506|45548.8|45508.8|45536.6|45496.6|2
1680144900000|2023-03-30 02:55:00|45543.8|45503.8|45541.6|45501.6|45543.8|45503.8|45536.6|45496.6|0
1680145200000|2023-03-30 03:00:00|45545.9|45505.9|45548.7|45508.7|45558.7|45518.7|45545.9|45505.9|18
1680145500000|2023-03-30 03:05:00|45544.3|45504.3|45536.5|45496.5|45553.7|45513.7|45536.5|45496.5|8
1680145800000|2023-03-30 03:10:00|45541.5|45501.5|45556.5|45516.5|45556.5|45516.5|45538.7|45498.7|3
1680146100000|2023-03-30 03:15:00|45553.7|45513.7|45556.5|45516.5|45563.6|45523.6|45553.6|45513.6|7
1680146400000|2023-03-30 03:20:00|45553.6|45513.6|45568.6|45528.6|45568.6|45528.6|45553.6|45513.6|1
1680146700000|2023-03-30 03:25:00|45566.4|45526.4|45556.4|45516.4|45570.8|45530.8|45551.4|45511.4|2
1680147000000|2023-03-30 03:30:00|45553.6|45513.6|45551.4|45511.4|45553.6|45513.6|45548.6|45508.6|0
1680147300000|2023-03-30 03:35:00|45548.6|45508.6|45553.5|45513.5|45556.4|45516.4|45548.6|45508.6|0
1680147600000|2023-03-30 03:40:00|45550.7|45510.7|45548.5|45508.5|45550.7|45510.7|45543.5|45503.5|3
1680147900000|2023-03-30 03:45:00|45551.3|45511.3|45548.5|45508.5|45551.3|45511.3|45543.5|45503.5|0
1680148200000|2023-03-30 03:50:00|45543.5|45503.5|45541.3|45501.3|45551.3|45511.3|45541.3|45501.3|1
1680148500000|2023-03-30 03:55:00|45541.2|45501.2|45546.2|45506.2|45546.2|45506.2|45536.2|45496.2|2
1680148800000|2023-03-30 04:00:00|45551.2|45511.2|45551.2|45511.2|45551.2|45511.2|45551.2|45511.2|1
1680149100000|2023-03-30 04:05:00|45553.4|45513.4|45553.4|45513.4|45553.4|45513.4|45553.4|45513.4|0
1680149400000|2023-03-30 04:10:00|45556.2|45516.2|45553.3|45513.3|45556.2|45516.2|45553.3|45513.3|0
1680149700000|2023-03-30 04:15:00|45551.2|45511.2|45553.3|45513.3|45558.3|45518.3|45549|45509|4
1680150000000|2023-03-30 04:20:00|45556.1|45516.1|45558.3|45518.3|45558.3|45518.3|45553.3|45513.3|1
1680150300000|2023-03-30 04:25:00|45563.3|45523.3|45563.3|45523.3|45563.3|45523.3|45558.3|45518.3|1
1680150600000|2023-03-30 04:30:00|45563.2|45523.2|45568.2|45528.2|45568.2|45528.2|45563.2|45523.2|1
1680150900000|2023-03-30 04:35:00|45566|45526|45561|45521|45573.2|45533.2|45558.2|45518.2|7
1680151200000|2023-03-30 04:40:00|45558.2|45518.2|45575.4|45535.4|45578.2|45538.2|45548.2|45508.2|34
1680151500000|2023-03-30 04:45:00|45571|45531|45568.1|45528.1|45573.2|45533.2|45556|45516|6
1680151800000|2023-03-30 04:50:00|45565.3|45525.3|45573.1|45533.1|45573.1|45533.1|45563.1|45523.1|0
1680152100000|2023-03-30 04:55:00|45570.9|45530.9|45568.1|45528.1|45570.9|45530.9|45563.1|45523.1|2
1680152400000|2023-03-30 05:00:00|45565.3|45525.3|45570.9|45530.9|45573.1|45533.1|45565.3|45525.3|1
1680152700000|2023-03-30 05:05:00|45568.1|45528.1|45570.2|45530.2|45575.2|45535.2|45568.1|45528.1|2
1680153000000|2023-03-30 05:10:00|45575.2|45535.2|45575.2|45535.2|45580.2|45540.2|45575.2|45535.2|0
1680153300000|2023-03-30 05:15:00|45577.4|45537.4|45580.2|45540.2|45580.2|45540.2|45565.2|45525.2|7
1680153600000|2023-03-30 05:20:00|45578|45538|45575.1|45535.1|45580.2|45540.2|45575.1|45535.1|6
1680153900000|2023-03-30 05:25:00|45570.1|45530.1|45580.1|45540.1|45580.1|45540.1|45570.1|45530.1|4
1680154200000|2023-03-30 05:30:00|45590.1|45550.1|45589.4|45549.4|45600.1|45560.1|45584.5|45544.5|37
1680154500000|2023-03-30 05:35:00|45587.3|45547.3|45579.4|45539.4|45589.4|45549.4|45577.2|45537.2|1
1680154800000|2023-03-30 05:40:00|45577.2|45537.2|45562.2|45522.2|45582.2|45542.2|45554.4|45514.4|6
1680155100000|2023-03-30 05:45:00|45564.4|45524.4|45562.2|45522.2|45569.4|45529.4|45559.4|45519.4|4
1680155400000|2023-03-30 05:50:00|45564.4|45524.4|45592.2|45552.2|45594.3|45554.3|45559.4|45519.4|6
1680155700000|2023-03-30 05:55:00|45584.3|45544.3|45577.1|45537.1|45594.3|45554.3|45574.3|45534.3|8
1680156000000|2023-03-30 06:00:00|45579.9|45539.9|45574.3|45534.3|45582.1|45542.1|45567.1|45527.1|7
1680156300000|2023-03-30 06:05:00|45572.1|45532.1|45567.1|45527.1|45577.1|45537.1|45567.1|45527.1|1
1680156600000|2023-03-30 06:10:00|45569.9|45529.9|45544.2|45504.2|45569.9|45529.9|45544.2|45504.2|10
1680156900000|2023-03-30 06:15:00|45547|45507|45554.2|45514.2|45554.2|45514.2|45544.2|45504.2|14
1680157200000|2023-03-30 06:20:00|45544.2|45504.2|45544.2|45504.2|45549.8|45509.8|45534.2|45494.2|26
1680157500000|2023-03-30 06:25:00|45534.2|45494.2|45529.1|45489.1|45534.2|45494.2|45502|45462|68
1680157800000|2023-03-30 06:30:00|45532|45492|45549.1|45509.1|45554.1|45514.1|45514.1|45474.1|124
1680158100000|2023-03-30 06:35:00|45546.9|45506.9|45509.7|45469.7|45546.9|45506.9|45504.7|45464.7|37
1680158400000|2023-03-30 06:40:00|45514.7|45474.7|45522.5|45482.5|45529.7|45489.7|45512.5|45472.5|18
1680158700000|2023-03-30 06:45:00|45525.3|45485.3|45557.5|45517.5|45559.7|45519.7|45507.5|45467.5|34
1680159000000|2023-03-30 06:50:00|45554.7|45514.7|45544.6|45504.6|45559.7|45519.7|45534.6|45494.6|44
1680159300000|2023-03-30 06:55:00|45539.6|45499.6|45542.4|45502.4|45552.4|45512.4|45519.6|45479.6|141
1680159600000|2023-03-30 07:00:00|45539.6|45499.6|45510.2|45470.2|45544.6|45504.6|45510.2|45470.2|54
1680159900000|2023-03-30 07:05:00|45508.1|45468.1|45470.2|45430.2|45508.1|45468.1|45450.2|45410.2|36
1680160200000|2023-03-30 07:10:00|45475.2|45435.2|45495.2|45455.2|45495.2|45455.2|45458|45418|11
1680160500000|2023-03-30 07:15:00|45497.4|45457.4|45517.3|45477.3|45520.2|45480.2|45497.3|45457.3|7
1680160800000|2023-03-30 07:20:00|45514.5|45474.5|45522.3|45482.3|45525.1|45485.1|45512.3|45472.3|4
1680161100000|2023-03-30 07:25:00|45525.1|45485.1|45554.4|45514.4|45554.4|45514.4|45525.1|45485.1|9
1680161400000|2023-03-30 07:30:00|45559.4|45519.4|45584.4|45544.4|45584.4|45544.4|45559.4|45519.4|9
1680161700000|2023-03-30 07:35:00|45582.2|45542.2|45564.4|45524.4|45582.2|45542.2|45555.1|45515.1|8
1680162000000|2023-03-30 07:40:00|45566.6|45526.6|45554.4|45514.4|45579.4|45539.4|45554.4|45514.4|5
1680162300000|2023-03-30 07:45:00|45556.5|45516.5|45500|45460|45556.5|45516.5|45497.2|45457.2|21
1680162600000|2023-03-30 07:50:00|45502.2|45462.2|45546.5|45506.5|45546.5|45506.5|45502.2|45462.2|22
1680162900000|2023-03-30 07:55:00|45540.8|45500.8|45526.5|45486.5|45554.3|45514.3|45524.3|45484.3|19
1680163200000|2023-03-30 08:00:00|45523.6|45483.6|45514.3|45474.3|45526.5|45486.5|45497.1|45457.1|27
1680163500000|2023-03-30 08:05:00|45519.3|45479.3|45504.9|45464.9|45526.4|45486.4|45504.9|45464.9|6
1680163800000|2023-03-30 08:10:00|45500.5|45460.5|45475.5|45435.5|45500.5|45460.5|45452.7|45412.7|43
1680164100000|2023-03-30 08:15:00|45479.9|45439.9|45437.7|45397.7|45485.5|45445.5|45430.5|45390.5|28
1680164400000|2023-03-30 08:20:00|45440.5|45400.5|45475.5|45435.5|45477.6|45437.6|45435.5|45395.5|39
1680164700000|2023-03-30 08:25:00|45472.6|45432.6|45485.4|45445.4|45485.4|45445.4|45443.3|45403.3|17
1680165000000|2023-03-30 08:30:00|45483.3|45443.3|45499.7|45459.7|45504.7|45464.7|45467.6|45427.6|25
1680165300000|2023-03-30 08:35:00|45507.6|45467.6|45497.5|45457.5|45512.6|45472.6|45489.7|45449.7|16
1680165600000|2023-03-30 08:40:00|45492.5|45452.5|45490.4|45450.4|45500.4|45460.4|45490.4|45450.4|5
1680165900000|2023-03-30 08:45:00|45490.3|45450.3|45509.7|45469.7|45511.8|45471.8|45470.3|45430.3|130
1680166200000|2023-03-30 08:50:00|45506.8|45466.8|45489.6|45449.6|45509.7|45469.7|45474.6|45434.6|15
1680166500000|2023-03-30 08:55:00|45484.6|45444.6|45471.8|45431.8|45489.6|45449.6|45454.6|45414.6|15
1680166800000|2023-03-30 09:00:00|45469.6|45429.6|45459.6|45419.6|45501.1|45461.1|45459.6|45419.6|55
1680167100000|2023-03-30 09:05:00|45461.7|45421.7|45491.7|45451.7|45499.6|45459.6|45461.7|45421.7|37
1680167400000|2023-03-30 09:10:00|45489.6|45449.6|45523.9|45483.9|45523.9|45483.9|45474.5|45434.5|65
1680167700000|2023-03-30 09:15:00|45521|45481|45501.7|45461.7|45523.9|45483.9|45501.7|45461.7|7
1680168000000|2023-03-30 09:20:00|45498.8|45458.8|45501|45461|45501|45461|45491|45451|10
1680168300000|2023-03-30 09:25:00|45493.8|45453.8|45493.8|45453.8|45501|45461|45481.6|45441.6|11
1680168600000|2023-03-30 09:30:00|45496.6|45456.6|45496.6|45456.6|45500.9|45460.9|45493.8|45453.8|3
1680168900000|2023-03-30 09:35:00|45498.8|45458.8|45501.6|45461.6|45503.7|45463.7|45489.4|45449.4|13
1680169200000|2023-03-30 09:40:00|45498.7|45458.7|45530.9|45490.9|45533|45493|45498.7|45458.7|9
1680169500000|2023-03-30 09:45:00|45533|45493|45515.8|45475.8|45533|45493|45515.8|45475.8|8
1680169800000|2023-03-30 09:50:00|45513.7|45473.7|45505.8|45465.8|45520.8|45480.8|45505.8|45465.8|10
1680170100000|2023-03-30 09:55:00|45508|45468|45498.6|45458.6|45510.8|45470.8|45495.8|45455.8|16
1680170400000|2023-03-30 10:00:00|45500.8|45460.8|45500.8|45460.8|45505.8|45465.8|45495.8|45455.8|5
1680170700000|2023-03-30 10:05:00|45498.6|45458.6|45515.7|45475.7|45515.7|45475.7|45498.6|45458.6|6
1680171000000|2023-03-30 10:10:00|45512.9|45472.9|45508.5|45468.5|45515.7|45475.7|45505.7|45465.7|5
1680171300000|2023-03-30 10:15:00|45510.7|45470.7|45525.7|45485.7|45525.7|45485.7|45505.7|45465.7|4
1680171600000|2023-03-30 10:20:00|45522.8|45482.8|45525.6|45485.6|45542.8|45502.8|45522.8|45482.8|18
1680171900000|2023-03-30 10:25:00|45527.8|45487.8|45535.6|45495.6|45542.8|45502.8|45527.8|45487.8|9
1680172200000|2023-03-30 10:30:00|45532.8|45492.8|45537.8|45497.8|45537.8|45497.8|45523.4|45483.4|16
1680172500000|2023-03-30 10:35:00|45542.8|45502.8|45562.7|45522.7|45562.7|45522.7|45542.7|45502.7|2
1680172800000|2023-03-30 10:40:00|45557.7|45517.7|45592.7|45552.7|45592.7|45552.7|45557.7|45517.7|90
1680173100000|2023-03-30 10:45:00|45589.9|45549.9|45549.8|45509.8|45589.9|45549.9|45549.8|45509.8|5
1680173400000|2023-03-30 10:50:00|45559.8|45519.8|45582|45542|45582.6|45542.6|45554.8|45514.8|33
1680173700000|2023-03-30 10:55:00|45584.1|45544.1|45587.6|45547.6|45589.8|45549.8|45579.8|45539.8|18
1680174000000|2023-03-30 11:00:00|45589.8|45549.8|45609.7|45569.7|45626.9|45586.9|45589.8|45549.8|56
1680174300000|2023-03-30 11:05:00|45601.9|45561.9|45616.9|45576.9|45632.6|45592.6|45594.7|45554.7|21
1680174600000|2023-03-30 11:10:00|45619.7|45579.7|45616.8|45576.8|45626.9|45586.9|45611.9|45571.9|8
1680174900000|2023-03-30 11:15:00|45619|45579|45629.7|45589.7|45629.7|45589.7|45606.8|45566.8|28
1680175200000|2023-03-30 11:20:00|45626.8|45586.8|45639.6|45599.6|45639.6|45599.6|45626.8|45586.8|34
1680175500000|2023-03-30 11:25:00|45646.8|45606.8|45676.8|45636.8|45679.6|45639.6|45646.8|45606.8|27
1680175800000|2023-03-30 11:30:00|45671.8|45631.8|45669.6|45629.6|45686.8|45646.8|45666.7|45626.7|45
1680176100000|2023-03-30 11:35:00|45666.7|45626.7|45686|45646|45711|45671|45666.7|45626.7|228
1680176400000|2023-03-30 11:40:00|45683.9|45643.9|45676|45636|45686|45646|45658.8|45618.8|25
1680176700000|2023-03-30 11:45:00|45681|45641|45661|45621|45691|45651|45656|45616|44
1680177000000|2023-03-30 11:50:00|45663.1|45623.1|45617.3|45577.3|45671|45631|45612.3|45572.3|153
1680177300000|2023-03-30 11:55:00|45614.5|45574.5|45635.9|45595.9|45643.8|45603.8|45614.5|45574.5|25
1680177600000|2023-03-30 12:00:00|45633.7|45593.7|45623.7|45583.7|45640.9|45600.9|45618.7|45578.7|21
1680177900000|2023-03-30 12:05:00|45619.4|45579.4|45592.2|45552.2|45636.6|45596.6|45587.2|45547.2|77
1680178200000|2023-03-30 12:10:00|45595.1|45555.1|45592.9|45552.9|45615|45575|45580.1|45540.1|79
1680178500000|2023-03-30 12:15:00|45590|45550|45616.5|45576.5|45622.2|45582.2|45585|45545|59
1680178800000|2023-03-30 12:20:00|45621.5|45581.5|45620.8|45580.8|45640.8|45600.8|45620.8|45580.8|22
1680179100000|2023-03-30 12:25:00|45626.4|45586.4|45616.4|45576.4|45630.7|45590.7|45606.4|45566.4|51
1680179400000|2023-03-30 12:30:00|45612.1|45572.1|45680|45640|45690.7|45650.7|45609.3|45569.3|210
1680179700000|2023-03-30 12:35:00|45687.9|45647.9|45680|45640|45712.8|45672.8|45667.8|45627.8|228
1680180000000|2023-03-30 12:40:00|45677.1|45637.1|45647.8|45607.8|45700|45660|45635.6|45595.6|65
1680183000000|2023-03-30 13:30:00|45691.8|45651.8|45699|45659|45819|45779|45577.5|45537.5|2354
1680183300000|2023-03-30 13:35:00|45704|45664|45921.8|45881.8|46046.2|46006.2|45686.1|45646.1|1834
1680183600000|2023-03-30 13:40:00|45929.7|45889.7|45674.6|45634.6|45946.8|45906.8|45639.6|45599.6|775
1680183900000|2023-03-30 13:45:00|45691.7|45651.7|45750.3|45710.3|45812.5|45772.5|45664.6|45624.6|693
1680184200000|2023-03-30 13:50:00|45752.5|45712.5|45750.3|45710.3|45870.4|45830.4|45737.5|45697.5|1111
1680184500000|2023-03-30 13:55:00|45760.3|45720.3|45771|45731|45825.3|45785.3|45737.4|45697.4|656
1680184800000|2023-03-30 14:00:00|45768.9|45728.9|45762.4|45722.4|45827.4|45787.4|45758.2|45718.2|571
1680185100000|2023-03-30 14:05:00|45767.4|45727.4|45722.4|45682.4|45770.2|45730.2|45670.2|45630.2|401
1680185400000|2023-03-30 14:10:00|45727.4|45687.4|45671.6|45631.6|45732.4|45692.4|45636.6|45596.6|504
1680185700000|2023-03-30 14:15:00|45674.4|45634.4|45485.8|45445.8|45681.6|45641.6|45473.6|45433.6|618
1680186000000|2023-03-30 14:20:00|45488.6|45448.6|45512.9|45472.9|45518.6|45478.6|45438.6|45398.6|748
1680186300000|2023-03-30 14:25:00|45517.9|45477.9|45644.3|45604.3|45659.3|45619.3|45517.9|45477.9|374
1680186600000|2023-03-30 14:30:00|45641.5|45601.5|45675|45635|45711.5|45671.5|45626.5|45586.5|210
1680186900000|2023-03-30 14:35:00|45672.8|45632.8|45795.7|45755.7|45832.9|45792.9|45665|45625|439
1680187200000|2023-03-30 14:40:00|45797.9|45757.9|45805.7|45765.7|45827.9|45787.9|45735.7|45695.7|287
1680187500000|2023-03-30 14:45:00|45797.8|45757.8|45847.8|45807.8|45891.4|45851.4|45785.7|45745.7|412
1680187800000|2023-03-30 14:50:00|45849.9|45809.9|45915.6|45875.6|45919.9|45879.9|45825.6|45785.6|338
1680188100000|2023-03-30 14:55:00|45912.8|45872.8|45891.3|45851.3|45948.5|45908.5|45874.1|45834.1|316
1680188400000|2023-03-30 15:00:00|45894.1|45854.1|45979.1|45939.1|45987|45947|45893.4|45853.4|571
1680188700000|2023-03-30 15:05:00|45976.3|45936.3|46031.3|45991.3|46031.3|45991.3|45969.1|45929.1|290
1680189000000|2023-03-30 15:10:00|46034.1|45994.1|45966.2|45926.2|46034.1|45994.1|45944.1|45904.1|289
1680189300000|2023-03-30 15:15:00|45974.1|45934.1|46159.8|46119.8|46170.5|46130.5|45974.1|45934.1|352
1680189600000|2023-03-30 15:20:00|46154.8|46114.8|46106.2|46066.2|46189.8|46149.8|46101.2|46061.2|353
1680189900000|2023-03-30 15:25:00|46108.3|46068.3|46061.1|46021.1|46118.3|46078.3|46028.3|45988.3|279
1680190200000|2023-03-30 15:30:00|46058.3|46018.3|46038.2|45998.2|46104.7|46064.7|46018.3|45978.3|471
1680190500000|2023-03-30 15:35:00|46041.1|46001.1|45893.9|45853.9|46048.2|46008.2|45893.9|45853.9|479
1680190800000|2023-03-30 15:40:00|45898.9|45858.9|45832.5|45792.5|45903.9|45863.9|45778.2|45738.2|543
1680191100000|2023-03-30 15:45:00|45827.5|45787.5|45834.6|45794.6|45868.2|45828.2|45825.3|45785.3|294
1680191400000|2023-03-30 15:50:00|45836.7|45796.7|45843.8|45803.8|45856.7|45816.7|45789.5|45749.5|171
1680191700000|2023-03-30 15:55:00|45846.7|45806.7|45848.8|45808.8|45881|45841|45816.7|45776.7|283
1680192000000|2023-03-30 16:00:00|45853.8|45813.8|45863.1|45823.1|45873.1|45833.1|45813.8|45773.8|185
1680192300000|2023-03-30 16:05:00|45860.2|45820.2|45855.2|45815.2|45895.2|45855.2|45848.1|45808.1|119
1680192600000|2023-03-30 16:10:00|45858|45818|45790.8|45750.8|45873|45833|45783.7|45743.7|127
1680192900000|2023-03-30 16:15:00|45793.7|45753.7|45749.4|45709.4|45800.8|45760.8|45744.4|45704.4|270
1680193200000|2023-03-30 16:20:00|45746.5|45706.5|45726.5|45686.5|45780.8|45740.8|45716.5|45676.5|292
1680193500000|2023-03-30 16:25:00|45729.3|45689.3|45757.2|45717.2|45772.2|45732.2|45721.5|45681.5|151
1680193800000|2023-03-30 16:30:00|45759.3|45719.3|45812.1|45772.1|45843.6|45803.6|45752.2|45712.2|247
1680194100000|2023-03-30 16:35:00|45819.3|45779.3|45782.1|45742.1|45841.4|45801.4|45782.1|45742.1|186
1680194400000|2023-03-30 16:40:00|45794.3|45754.3|45776.4|45736.4|45826.4|45786.4|45771.4|45731.4|152
1680194700000|2023-03-30 16:45:00|45779.2|45739.2|45757.8|45717.8|45806.4|45766.4|45747.8|45707.8|386
1680195000000|2023-03-30 16:50:00|45752.8|45712.8|45792.7|45752.7|45832|45792|45750.6|45710.6|204
1680195300000|2023-03-30 16:55:00|45790.6|45750.6|45770.6|45730.6|45792.7|45752.7|45767.7|45727.7|115
1680195600000|2023-03-30 17:00:00|45767.7|45727.7|45769.1|45729.1|45777.7|45737.7|45730.6|45690.6|157
1680195900000|2023-03-30 17:05:00|45772|45732|45805.5|45765.5|45813.4|45773.4|45772|45732|134
1680196200000|2023-03-30 17:10:00|45802.6|45762.6|45750.5|45710.5|45805.5|45765.5|45750.5|45710.5|136
1680196500000|2023-03-30 17:15:00|45753.3|45713.3|45750.4|45710.4|45765.5|45725.5|45726.1|45686.1|179
1680196800000|2023-03-30 17:20:00|45746.1|45706.1|45770.4|45730.4|45780.4|45740.4|45730.4|45690.4|110
1680197100000|2023-03-30 17:25:00|45775.4|45735.4|45730.4|45690.4|45780.4|45740.4|45730.4|45690.4|109
1680197400000|2023-03-30 17:30:00|45732.5|45692.5|45713.2|45673.2|45738.2|45698.2|45703.2|45663.2|173
1680197700000|2023-03-30 17:35:00|45716|45676|45700.3|45660.3|45740.3|45700.3|45675.3|45635.3|296
1680198000000|2023-03-30 17:40:00|45703.2|45663.2|45660.3|45620.3|45705.3|45665.3|45628.9|45588.9|266
1680198300000|2023-03-30 17:45:00|45663.1|45623.1|45698.1|45658.1|45700.2|45660.2|45653.1|45613.1|331
1680198600000|2023-03-30 17:50:00|45695.2|45655.2|45735.2|45695.2|45755.2|45715.2|45695.2|45655.2|193
1680198900000|2023-03-30 17:55:00|45740.2|45700.2|45753|45713|45763|45723|45725.2|45685.2|159
1680199200000|2023-03-30 18:00:00|45757.3|45717.3|45735.9|45695.9|45783|45743|45735.9|45695.9|339
1680199500000|2023-03-30 18:05:00|45738.7|45698.7|45711.6|45671.6|45755.9|45715.9|45711.6|45671.6|525
1680199800000|2023-03-30 18:10:00|45717.3|45677.3|45724.4|45684.4|45757.3|45717.3|45703.7|45663.7|1455
1680200100000|2023-03-30 18:15:00|45721.6|45681.6|45684.4|45644.4|45738.7|45698.7|45661.5|45621.5|615
1680220800000|2023-03-31 00:00:00|45587.4|45547.4|45703.8|45663.8|45716.6|45676.6|45587.4|45547.4|125
1680221100000|2023-03-31 00:05:00|45693.8|45653.8|45658.7|45618.7|45694.5|45654.5|45646.6|45606.6|24
1680221400000|2023-03-31 00:10:00|45661.6|45621.6|45643.7|45603.7|45663.7|45623.7|45633.7|45593.7|16
1680221700000|2023-03-31 00:15:00|45640.8|45600.8|45643.7|45603.7|45661.6|45621.6|45636.5|45596.5|38
1680222000000|2023-03-31 00:20:00|45641.5|45601.5|45651.5|45611.5|45661.5|45621.5|45631.5|45591.5|23
1680222300000|2023-03-31 00:25:00|45668.6|45628.6|45636.5|45596.5|45680.7|45640.7|45628.6|45588.6|33
1680222600000|2023-03-31 00:30:00|45633.6|45593.6|45641.5|45601.5|45646.5|45606.5|45631.5|45591.5|7
1680222900000|2023-03-31 00:35:00|45639.3|45599.3|45644.3|45604.3|45644.3|45604.3|45632.2|45592.2|28
1680223200000|2023-03-31 00:40:00|45639.3|45599.3|45647.2|45607.2|45653.5|45613.5|45634.3|45594.3|21
1680223500000|2023-03-31 00:45:00|45654.3|45614.3|45651.4|45611.4|45661.4|45621.4|45647.2|45607.2|22
1680223800000|2023-03-31 00:50:00|45649.3|45609.3|45647.1|45607.1|45654.2|45614.2|45635|45595|22
1680224100000|2023-03-31 00:55:00|45651.3|45611.3|45617.1|45577.1|45654.2|45614.2|45602.1|45562.1|67
1680224400000|2023-03-31 01:00:00|45619.2|45579.2|45622.1|45582.1|45676.3|45636.3|45602.1|45562.1|48
1680224700000|2023-03-31 01:05:00|45627.1|45587.1|45632|45592|45637|45597|45612|45572|7
1680225000000|2023-03-31 01:10:00|45629.1|45589.1|45659.1|45619.1|45659.1|45619.1|45629.1|45589.1|11
1680225300000|2023-03-31 01:15:00|45656.2|45616.2|45671.2|45631.2|45676.2|45636.2|45654.1|45614.1|16
1680225600000|2023-03-31 01:20:00|45669.1|45629.1|45669.1|45629.1|45676.2|45636.2|45659.1|45619.1|5
1680225900000|2023-03-31 01:25:00|45671.2|45631.2|45666.1|45626.1|45688.3|45648.3|45661.1|45621.1|51
1680226200000|2023-03-31 01:30:00|45663.2|45623.2|45704|45664|45709|45669|45656.1|45616.1|30
1680226500000|2023-03-31 01:35:00|45701.1|45661.1|45694|45654|45704|45664|45684|45644|1
1680226800000|2023-03-31 01:40:00|45699|45659|45676.8|45636.8|45704|45664|45676.8|45636.8|1
1680227100000|2023-03-31 01:45:00|45673.9|45633.9|45661.8|45621.8|45673.9|45633.9|45658.9|45618.9|1
1680227400000|2023-03-31 01:50:00|45663.9|45623.9|45673.9|45633.9|45673.9|45633.9|45658.9|45618.9|7
1680227700000|2023-03-31 01:55:00|45671.8|45631.8|45668.9|45628.9|45676.8|45636.8|45668.9|45628.9|0
1680228000000|2023-03-31 02:00:00|45668.8|45628.8|45671.7|45631.7|45676.7|45636.7|45666.7|45626.7|2
1680228300000|2023-03-31 02:05:00|45668.8|45628.8|45663.8|45623.8|45671.7|45631.7|45656.7|45616.7|3
1680228600000|2023-03-31 02:10:00|45661.7|45621.7|45608.8|45568.8|45661.7|45621.7|45598.8|45558.8|13
1680228900000|2023-03-31 02:15:00|45611.7|45571.7|45608.7|45568.7|45613.8|45573.8|45606.6|45566.6|2
1680229200000|2023-03-31 02:20:00|45611.6|45571.6|45608.7|45568.7|45616.6|45576.6|45608.7|45568.7|3
1680229500000|2023-03-31 02:25:00|45613.7|45573.7|45623.7|45583.7|45626.6|45586.6|45613.7|45573.7|3
1680229800000|2023-03-31 02:30:00|45618.7|45578.7|45598.6|45558.6|45623.7|45583.7|45598.6|45558.6|3
1680230100000|2023-03-31 02:35:00|45601.5|45561.5|45616.5|45576.5|45618.6|45578.6|45598.6|45558.6|4
1680230400000|2023-03-31 02:40:00|45608.6|45568.6|45621.5|45581.5|45621.5|45581.5|45606.5|45566.5|5
1680230700000|2023-03-31 02:45:00|45613.6|45573.6|45608.6|45568.6|45613.6|45573.6|45606.5|45566.5|0
1680231000000|2023-03-31 02:50:00|45611.5|45571.5|45598.5|45558.5|45611.5|45571.5|45598.5|45558.5|2
1680231300000|2023-03-31 02:55:00|45601.4|45561.4|45608.5|45568.5|45616.4|45576.4|45598.5|45558.5|6
1680231600000|2023-03-31 03:00:00|45606.4|45566.4|45571.4|45531.4|45608.5|45568.5|45568.5|45528.5|14
1680231900000|2023-03-31 03:05:00|45579.3|45539.3|45588.4|45548.4|45588.4|45548.4|45561.4|45521.4|11
1680232200000|2023-03-31 03:10:00|45591.3|45551.3|45576.3|45536.3|45591.3|45551.3|45576.3|45536.3|3
1680232500000|2023-03-31 03:15:00|45578.4|45538.4|45583.4|45543.4|45586.3|45546.3|45576.3|45536.3|3
1680232800000|2023-03-31 03:20:00|45581.3|45541.3|45578.4|45538.4|45581.3|45541.3|45568.4|45528.4|3
1680233100000|2023-03-31 03:25:00|45573.4|45533.4|45568.3|45528.3|45573.4|45533.4|45568.3|45528.3|2
1680233400000|2023-03-31 03:30:00|45571.2|45531.2|45578.3|45538.3|45578.3|45538.3|45568.3|45528.3|1
1680233700000|2023-03-31 03:35:00|45581.2|45541.2|45573.3|45533.3|45581.2|45541.2|45573.3|45533.3|1
1680234000000|2023-03-31 03:40:00|45576.2|45536.2|45573.2|45533.2|45578.2|45538.2|45573.2|45533.2|1
1680234300000|2023-03-31 03:45:00|45576.1|45536.1|45588.2|45548.2|45588.2|45548.2|45573.2|45533.2|3
1680234600000|2023-03-31 03:50:00|45585.3|45545.3|45586.1|45546.1|45588.2|45548.2|45583.2|45543.2|0
1680234900000|2023-03-31 03:55:00|45588.2|45548.2|45596|45556|45603.2|45563.2|45588.2|45548.2|4
1680235200000|2023-03-31 04:00:00|45598.1|45558.1|45593.1|45553.1|45598.1|45558.1|45593.1|45553.1|1
1680235500000|2023-03-31 04:05:00|45591|45551|45588.1|45548.1|45591|45551|45585.2|45545.2|1
1680235800000|2023-03-31 04:10:00|45585.2|45545.2|45573.1|45533.1|45585.2|45545.2|45563.1|45523.1|7
1680236100000|2023-03-31 04:15:00|45578.1|45538.1|45578|45538|45578.1|45538.1|45578|45538|0
1680236400000|2023-03-31 04:20:00|45575.9|45535.9|45575.9|45535.9|45578|45538|45573|45533|3
1680236700000|2023-03-31 04:25:00|45573|45533|45575.9|45535.9|45585.9|45545.9|45565.9|45525.9|4
1680237000000|2023-03-31 04:30:00|45580.9|45540.9|45567.9|45527.9|45580.9|45540.9|45567.9|45527.9|6
1680237300000|2023-03-31 04:35:00|45577.9|45537.9|45582.9|45542.9|45592.9|45552.9|45577.9|45537.9|12
1680237600000|2023-03-31 04:40:00|45580.8|45540.8|45570.8|45530.8|45580.8|45540.8|45570.8|45530.8|4
1680237900000|2023-03-31 04:45:00|45572.9|45532.9|45560.8|45520.8|45572.9|45532.9|45560.8|45520.8|6
1680238200000|2023-03-31 04:50:00|45557.9|45517.9|45560.7|45520.7|45562.8|45522.8|45557.8|45517.8|2
1680238500000|2023-03-31 04:55:00|45557.8|45517.8|45537.8|45497.8|45557.8|45517.8|45527.8|45487.8|32
1680238800000|2023-03-31 05:00:00|45535.7|45495.7|45542.8|45502.8|45545.7|45505.7|45532.8|45492.8|6
1680239100000|2023-03-31 05:05:00|45540.7|45500.7|45537.7|45497.7|45540.7|45500.7|45532.7|45492.7|5
1680239400000|2023-03-31 05:10:00|45534.8|45494.8|45537.7|45497.7|45540.6|45500.6|45534.8|45494.8|2
1680239700000|2023-03-31 05:15:00|45540.6|45500.6|45530.6|45490.6|45540.6|45500.6|45530.6|45490.6|3
1680240000000|2023-03-31 05:20:00|45532.7|45492.7|45517.7|45477.7|45532.7|45492.7|45517.7|45477.7|6
1680240300000|2023-03-31 05:25:00|45520.6|45480.6|45527.6|45487.6|45530.5|45490.5|45515.5|45475.5|10
1680240600000|2023-03-31 05:30:00|45520.5|45480.5|45507.6|45467.6|45522.6|45482.6|45497.6|45457.6|21
1680240900000|2023-03-31 05:35:00|45510.5|45470.5|45532.6|45492.6|45537.6|45497.6|45507.6|45467.6|14
1680241200000|2023-03-31 05:40:00|45529.7|45489.7|45527.5|45487.5|45537.6|45497.6|45522.6|45482.6|2
1680241500000|2023-03-31 05:45:00|45524.6|45484.6|45507.5|45467.5|45527.5|45487.5|45507.5|45467.5|3
1680241800000|2023-03-31 05:50:00|45505.4|45465.4|45492.5|45452.5|45508.3|45468.3|45487.5|45447.5|11
1680242100000|2023-03-31 05:55:00|45495.4|45455.4|45490.4|45450.4|45495.4|45455.4|45477.5|45437.5|10
1680242400000|2023-03-31 06:00:00|45487.5|45447.5|45497.4|45457.4|45520.3|45480.3|45485.4|45445.4|17
1680242700000|2023-03-31 06:05:00|45495.3|45455.3|45497.4|45457.4|45497.4|45457.4|45480.3|45440.3|12
1680243000000|2023-03-31 06:10:00|45492.4|45452.4|45497.4|45457.4|45507.4|45467.4|45492.4|45452.4|9
1680243300000|2023-03-31 06:15:00|45500.3|45460.3|45507.3|45467.3|45517.4|45477.4|45497.4|45457.4|14
1680243600000|2023-03-31 06:20:00|45512.3|45472.3|45490.2|45450.2|45517.3|45477.3|45490.2|45450.2|12
1680243900000|2023-03-31 06:25:00|45487.3|45447.3|45470.2|45430.2|45490.2|45450.2|45465.2|45425.2|13
1680244200000|2023-03-31 06:30:00|45467.3|45427.3|45497.2|45457.2|45497.2|45457.2|45465.2|45425.2|12
1680244500000|2023-03-31 06:35:00|45495.2|45455.2|45475.1|45435.1|45497.2|45457.2|45473|45433|12
1680244800000|2023-03-31 06:40:00|45470.1|45430.1|45494.3|45454.3|45494.3|45454.3|45465.1|45425.1|13
1680245100000|2023-03-31 06:45:00|45497.2|45457.2|45512.2|45472.2|45517.2|45477.2|45497.2|45457.2|49
1680245400000|2023-03-31 06:50:00|45509.2|45469.2|45517.1|45477.1|45517.1|45477.1|45502.1|45462.1|17
1680245700000|2023-03-31 06:55:00|45522.1|45482.1|45535|45495|45540|45500|45519.2|45479.2|14
1680246000000|2023-03-31 07:00:00|45532.1|45492.1|45539.2|45499.2|45560|45520|45532.1|45492.1|13
1680246300000|2023-03-31 07:05:00|45545|45505|45497|45457|45557.9|45517.9|45497|45457|21
1680246600000|2023-03-31 07:10:00|45505|45465|45502.8|45462.8|45505|45465|45477.8|45437.8|119
1680246900000|2023-03-31 07:15:00|45510.7|45470.7|45368.6|45328.6|45510.7|45470.7|45364.4|45324.4|121
1680247200000|2023-03-31 07:20:00|45366.5|45326.5|45343.6|45303.6|45386.5|45346.5|45338.6|45298.6|78
1680247500000|2023-03-31 07:25:00|45340.7|45300.7|45341.5|45301.5|45347.3|45307.3|45315.7|45275.7|52
1680247800000|2023-03-31 07:30:00|45339.4|45299.4|45322.3|45282.3|45341.5|45301.5|45269.4|45229.4|140
1680248100000|2023-03-31 07:35:00|45327.3|45287.3|45332.2|45292.2|45337.3|45297.3|45322.2|45282.2|25
1680248400000|2023-03-31 07:40:00|45329.3|45289.3|45307.2|45267.2|45337.2|45297.2|45290.1|45250.1|24
1680248700000|2023-03-31 07:45:00|45304.3|45264.3|45303|45263|45319.3|45279.3|45297.2|45257.2|43
1680249000000|2023-03-31 07:50:00|45300.1|45260.1|45310.1|45270.1|45312.2|45272.2|45293|45253|20
1680249300000|2023-03-31 07:55:00|45307.2|45267.2|45300|45260|45310.1|45270.1|45293|45253|10
1680249600000|2023-03-31 08:00:00|45290|45250|45290|45250|45300|45260|45270|45230|44
1680249900000|2023-03-31 08:05:00|45292.9|45252.9|45322.9|45282.9|45337.1|45297.1|45290|45250|23
1680250200000|2023-03-31 08:10:00|45320|45280|45315|45275|45330|45290|45312.9|45272.9|12
1680250500000|2023-03-31 08:15:00|45312.1|45272.1|45322|45282|45324.1|45284.1|45305|45265|29
1680250800000|2023-03-31 08:20:00|45332|45292|45371.2|45331.2|45381.2|45341.2|45332|45292|32
1680251100000|2023-03-31 08:25:00|45366.2|45326.2|45354.1|45314.1|45374.1|45334.1|45349.1|45309.1|8
1680251400000|2023-03-31 08:30:00|45351.1|45311.1|45396.1|45356.1|45396.1|45356.1|45344|45304|41
1680251700000|2023-03-31 08:35:00|45394|45354|45359|45319|45396.1|45356.1|45359|45319|19
1680252000000|2023-03-31 08:40:00|45361.1|45321.1|45374|45334|45374|45334|45359.8|45319.8|13
1680252300000|2023-03-31 08:45:00|45371.1|45331.1|45393.9|45353.9|45401|45361|45354|45314|32
1680252600000|2023-03-31 08:50:00|45396|45356|45391.8|45351.8|45396|45356|45367.7|45327.7|37
1680252900000|2023-03-31 08:55:00|45394.7|45354.7|45391.8|45351.8|45412.7|45372.7|45379.7|45339.7|16
1680253200000|2023-03-31 09:00:00|45389.7|45349.7|45389.7|45349.7|45391.8|45351.8|45364.7|45324.7|24
1680253500000|2023-03-31 09:05:00|45391.8|45351.8|45411.8|45371.8|45411.8|45371.8|45372.6|45332.6|16
1680253800000|2023-03-31 09:10:00|45404.7|45364.7|45407.6|45367.6|45409.7|45369.7|45402.6|45362.6|9
1680254100000|2023-03-31 09:15:00|45412.6|45372.6|45397.5|45357.5|45412.6|45372.6|45382.5|45342.5|12
1680254400000|2023-03-31 09:20:00|45400.4|45360.4|45387.5|45347.5|45400.4|45360.4|45382.5|45342.5|8
1680254700000|2023-03-31 09:25:00|45389.6|45349.6|45407.5|45367.5|45407.5|45367.5|45387.5|45347.5|10
1680255000000|2023-03-31 09:30:00|45402.5|45362.5|45352.5|45312.5|45404.6|45364.6|45352.5|45312.5|17
1680255300000|2023-03-31 09:35:00|45347.5|45307.5|45359.5|45319.5|45362.4|45322.4|45342.4|45302.4|9
1680255600000|2023-03-31 09:40:00|45357.4|45317.4|45362.4|45322.4|45371.6|45331.6|45357.4|45317.4|26
1680255900000|2023-03-31 09:45:00|45352.4|45312.4|45362.4|45322.4|45362.4|45322.4|45327.4|45287.4|24
1680256200000|2023-03-31 09:50:00|45359.5|45319.5|45322.3|45282.3|45359.5|45319.5|45322.3|45282.3|6
1680256500000|2023-03-31 09:55:00|45319.4|45279.4|45351.5|45311.5|45351.5|45311.5|45312.3|45272.3|48
1680256800000|2023-03-31 10:00:00|45353.6|45313.6|45409.4|45369.4|45419.4|45379.4|45353.6|45313.6|45
1680257100000|2023-03-31 10:05:00|45406.5|45366.5|45429.3|45389.3|45464.4|45424.4|45406.5|45366.5|70
1680257400000|2023-03-31 10:10:00|45431.4|45391.4|45501.4|45461.4|45501.4|45461.4|45427.3|45387.3|45
1680257700000|2023-03-31 10:15:00|45503.5|45463.5|45449.3|45409.3|45511.4|45471.4|45449.3|45409.3|51
1680258000000|2023-03-31 10:20:00|45454.3|45414.3|45451.3|45411.3|45461.4|45421.4|45449.3|45409.3|26
1680258300000|2023-03-31 10:25:00|45449.3|45409.3|45479.2|45439.2|45479.2|45439.2|45449.3|45409.3|12
1680258600000|2023-03-31 10:30:00|45474.2|45434.2|45489.2|45449.2|45496.3|45456.3|45469.2|45429.2|50
1680258900000|2023-03-31 10:35:00|45496.3|45456.3|45459.2|45419.2|45496.3|45456.3|45459.2|45419.2|9
1680259200000|2023-03-31 10:40:00|45457.1|45417.1|45479.2|45439.2|45499.2|45459.2|45445|45405|51
1680259500000|2023-03-31 10:45:00|45477.1|45437.1|45508.3|45468.3|45510.4|45470.4|45457.1|45417.1|40
1680259800000|2023-03-31 10:50:00|45513.3|45473.3|45490.3|45450.3|45535.4|45495.4|45480.3|45440.3|17
1680260100000|2023-03-31 10:55:00|45487.4|45447.4|45495.3|45455.3|45509.5|45469.5|45465.3|45425.3|163
1680260400000|2023-03-31 11:00:00|45490.3|45450.3|45500.3|45460.3|45544.5|45504.5|45489.5|45449.5|46
1680260700000|2023-03-31 11:05:00|45498.2|45458.2|45469.4|45429.4|45498.2|45458.2|45467.3|45427.3|11
1680261000000|2023-03-31 11:10:00|45467.3|45427.3|45479.4|45439.4|45484.4|45444.4|45457.3|45417.3|33
1680261300000|2023-03-31 11:15:00|45481.5|45441.5|45489.4|45449.4|45501.4|45461.4|45469.4|45429.4|46
1680261600000|2023-03-31 11:20:00|45499.4|45459.4|45506.4|45466.4|45509.3|45469.3|45481.4|45441.4|17
1680261900000|2023-03-31 11:25:00|45499.3|45459.3|45489.3|45449.3|45524.3|45484.3|45479.3|45439.3|45
1680262200000|2023-03-31 11:30:00|45483.4|45443.4|45489.3|45449.3|45489.3|45449.3|45466.4|45426.4|32
1680262500000|2023-03-31 11:35:00|45491.3|45451.3|45494.2|45454.2|45518.4|45478.4|45489.3|45449.3|17
1680262800000|2023-03-31 11:40:00|45492.2|45452.2|45494.2|45454.2|45494.2|45454.2|45449.2|45409.2|32
1680263100000|2023-03-31 11:45:00|45484.2|45444.2|45491.3|45451.3|45492.1|45452.1|45474.2|45434.2|10
1680263400000|2023-03-31 11:50:00|45489.2|45449.2|45531.2|45491.2|45531.2|45491.2|45479.2|45439.2|55
1680263700000|2023-03-31 11:55:00|45538.3|45498.3|45489.1|45449.1|45551.2|45511.2|45489.1|45449.1|32
1680264000000|2023-03-31 12:00:00|45493.3|45453.3|45519.1|45479.1|45519.1|45479.1|45493.3|45453.3|39
1680264300000|2023-03-31 12:05:00|45517|45477|45595.3|45555.3|45612.4|45572.4|45517|45477|82
1680264600000|2023-03-31 12:10:00|45597.4|45557.4|45580.3|45540.3|45642.4|45602.4|45573.2|45533.2|154
1680264900000|2023-03-31 12:15:00|45577.3|45537.3|45613.2|45573.2|45618.2|45578.2|45573.2|45533.2|61
1680265200000|2023-03-31 12:20:00|45608.2|45568.2|45527.8|45487.8|45623.2|45583.2|45506.6|45466.6|651
1680265500000|2023-03-31 12:25:00|45522.8|45482.8|45530.7|45490.7|45541.1|45501.1|45488.6|45448.6|176
1680265800000|2023-03-31 12:30:00|45533.6|45493.6|45488.6|45448.6|45560.7|45520.7|45482.7|45442.7|128
1680266100000|2023-03-31 12:35:00|45498.6|45458.6|45534.4|45494.4|45544.4|45504.4|45476.5|45436.5|637
1680266400000|2023-03-31 12:40:00|45524.4|45484.4|45479.4|45439.4|45549.4|45509.4|45479.4|45439.4|146
1680269400000|2023-03-31 13:30:00|45573.3|45533.3|45292|45252|45573.3|45533.3|45277|45237|1539
1680269700000|2023-03-31 13:35:00|45287|45247|45284.1|45244.1|45297|45257|45172.9|45132.9|956
1680270000000|2023-03-31 13:40:00|45276.2|45236.2|45108.7|45068.7|45297|45257|45088.7|45048.7|759
1680270300000|2023-03-31 13:45:00|45103.7|45063.7|45208.2|45168.2|45221.1|45181.1|45088.7|45048.7|726
1680270600000|2023-03-31 13:50:00|45211.1|45171.1|45282.3|45242.3|45301.1|45261.1|45182|45142|503
1680270900000|2023-03-31 13:55:00|45285.2|45245.2|45316.4|45276.4|45329.3|45289.3|45252.3|45212.3|362
1680271200000|2023-03-31 14:00:00|45318.5|45278.5|45530.5|45490.5|45538.4|45498.4|45296.4|45256.4|460
1680271500000|2023-03-31 14:05:00|45532.6|45492.6|45625.5|45585.5|45647.5|45607.5|45520.5|45480.5|382
1680271800000|2023-03-31 14:10:00|45627.5|45587.5|45422.2|45382.2|45627.5|45587.5|45399.2|45359.2|429
1680272100000|2023-03-31 14:15:00|45425.1|45385.1|45492.1|45452.1|45502.1|45462.1|45407.2|45367.2|187
1680272400000|2023-03-31 14:20:00|45495.1|45455.1|45477.1|45437.1|45500.1|45460.1|45380.9|45340.9|365
1680272700000|2023-03-31 14:25:00|45480|45440|45509.2|45469.2|45529.2|45489.2|45455|45415|182
1680273000000|2023-03-31 14:30:00|45512.1|45472.1|45507.9|45467.9|45545.9|45505.9|45475|45435|253
1680273300000|2023-03-31 14:35:00|45515|45475|45504.1|45464.1|45545|45505|45482|45442|402
1680273600000|2023-03-31 14:40:00|45502|45462|45534.4|45494.4|45564.4|45524.4|45459.1|45419.1|325
1680273900000|2023-03-31 14:45:00|45531.5|45491.5|45616.4|45576.4|45621.4|45581.4|45511.5|45471.5|300
1680274200000|2023-03-31 14:50:00|45614.4|45574.4|45619.3|45579.3|45631.4|45591.4|45571.4|45531.4|228
1680274500000|2023-03-31 14:55:00|45614.3|45574.3|45604.3|45564.3|45636.4|45596.4|45574.3|45534.3|212
1680274800000|2023-03-31 15:00:00|45602.2|45562.2|45590.5|45550.5|45611.4|45571.4|45531.3|45491.3|706
1680275100000|2023-03-31 15:05:00|45588.4|45548.4|45625.4|45585.4|45655.4|45615.4|45578.4|45538.4|193
1680275400000|2023-03-31 15:10:00|45628.4|45588.4|45709.5|45669.5|45709.5|45669.5|45590.4|45550.4|282
1680275700000|2023-03-31 15:15:00|45706.6|45666.6|45738.3|45698.3|45755.4|45715.4|45665.4|45625.4|361
1680276000000|2023-03-31 15:20:00|45743.3|45703.3|45833.3|45793.3|45850.4|45810.4|45738.3|45698.3|510
1680276300000|2023-03-31 15:25:00|45835.3|45795.3|45788.3|45748.3|45858.3|45818.3|45760.3|45720.3|376
1680276600000|2023-03-31 15:30:00|45790.3|45750.3|45668.2|45628.2|45790.3|45750.3|45668.2|45628.2|256
1680276900000|2023-03-31 15:35:00|45670.3|45630.3|45698.5|45658.5|45719.4|45679.4|45650.3|45610.3|686
1680277200000|2023-03-31 15:40:00|45706.4|45666.4|45828.8|45788.8|45851.7|45811.7|45689.4|45649.4|413
1680277500000|2023-03-31 15:45:00|45830.8|45790.8|45845.8|45805.8|45858.8|45818.8|45795.8|45755.8|292
1680277800000|2023-03-31 15:50:00|45847.9|45807.9|46028.1|45988.1|46039|45999|45839.9|45799.9|270
1680278100000|2023-03-31 15:55:00|46030.2|45990.2|46061|46021|46107.2|46067.2|46022.2|45982.2|644
1680278400000|2023-03-31 16:00:00|46066|46026|46087.5|46047.5|46523.7|46483.7|45847.5|45807.5|1516
1680278700000|2023-03-31 16:05:00|46089.5|46049.5|46186.3|46146.3|46334.2|46294.2|46076.3|46036.3|907
1680279000000|2023-03-31 16:10:00|46196.3|46156.3|46201.2|46161.2|46280|46240|46132.1|46092.1|486
1680279300000|2023-03-31 16:15:00|46209.2|46169.2|46227.4|46187.4|46292.4|46252.4|46157.4|46117.4|716
1680279600000|2023-03-31 16:20:00|46224.4|46184.4|46142|46102|46254.4|46214.4|46132|46092|486
1680279900000|2023-03-31 16:25:00|46159.1|46119.1|46297.3|46257.3|46336.4|46296.4|46149.1|46109.1|461
1680280200000|2023-03-31 16:30:00|46292.3|46252.3|46332.6|46292.6|46402.6|46362.6|46253.4|46213.4|576
1680280500000|2023-03-31 16:35:00|46334.6|46294.6|46312.5|46272.5|46341.7|46301.7|46252.5|46212.5|328
1680280800000|2023-03-31 16:40:00|46309.6|46269.6|46262.5|46222.5|46337.5|46297.5|46252.5|46212.5|233
1680281100000|2023-03-31 16:45:00|46259.6|46219.6|46174.5|46134.5|46259.6|46219.6|46168.4|46128.4|291
1680281400000|2023-03-31 16:50:00|46179.5|46139.5|46178.6|46138.6|46206.6|46166.6|46139.5|46099.5|526
1680281700000|2023-03-31 16:55:00|46183.6|46143.6|46190.3|46150.3|46202.4|46162.4|46148.6|46108.6|206
1680282000000|2023-03-31 17:00:00|46188.3|46148.3|46414.1|46374.1|46416.2|46376.2|46185.3|46145.3|416
1680282300000|2023-03-31 17:05:00|46411.2|46371.2|46421.2|46381.2|46494.1|46454.1|46399.1|46359.1|403
1680282600000|2023-03-31 17:10:00|46424.1|46384.1|46356.1|46316.1|46471.2|46431.2|46356.1|46316.1|263
1680282900000|2023-03-31 17:15:00|46361.1|46321.1|46268.2|46228.2|46371.1|46331.1|46255.2|46215.2|380
1680283200000|2023-03-31 17:20:00|46271.1|46231.1|46229.3|46189.3|46290.2|46250.2|46205.2|46165.2|306
1680283500000|2023-03-31 17:25:00|46221.3|46181.3|46239.2|46199.2|46266.3|46226.3|46219.3|46179.3|170
1680283800000|2023-03-31 17:30:00|46232.2|46192.2|46292.2|46252.2|46313.3|46273.3|46229.2|46189.2|276
1680284100000|2023-03-31 17:35:00|46289.2|46249.2|46251|46211|46292.2|46252.2|46223.9|46183.9|286
1680284400000|2023-03-31 17:40:00|46246|46206|46274.8|46234.8|46286.8|46246.8|46217.7|46177.7|450
1680284700000|2023-03-31 17:45:00|46279.8|46239.8|46111.5|46071.5|46279.8|46239.8|46074.5|46034.5|613
1680285000000|2023-03-31 17:50:00|46108.6|46068.6|46152.1|46112.1|46170.3|46130.3|46108.6|46068.6|319
1680285300000|2023-03-31 17:55:00|46159.2|46119.2|46355.3|46315.3|46360.3|46320.3|46151.2|46111.2|576
1680285600000|2023-03-31 18:00:00|46353.3|46313.3|46242.1|46202.1|46374.4|46334.4|46239.1|46199.1|791
1680285900000|2023-03-31 18:05:00|46244.1|46204.1|46328.2|46288.2|46352.1|46312.1|46242.1|46202.1|413
1680286200000|2023-03-31 18:10:00|46325.2|46285.2|46335|46295|46396.1|46356.1|46272.9|46232.9|1317
1680286500000|2023-03-31 18:15:00|46337.9|46297.9|46201.1|46161.1|46337.9|46297.9|46189|46149|859
1680480000000|2023-04-03 00:00:00|46197.5|46157.5|46202.5|46162.5|46307.5|46267.5|46152.5|46112.5|392
1680480300000|2023-04-03 00:05:00|46198.7|46158.7|46166.2|46126.2|46224.3|46184.3|46154.3|46114.3|123
1680480600000|2023-04-03 00:10:00|46176.2|46136.2|46221.1|46181.1|46276.1|46236.1|46174.3|46134.3|151
1680480900000|2023-04-03 00:15:00|46226.1|46186.1|46286.1|46246.1|46301.1|46261.1|46209.3|46169.3|90
1680481200000|2023-04-03 00:20:00|46279.2|46239.2|46246.1|46206.1|46281.1|46241.1|46246.1|46206.1|30
1680481500000|2023-04-03 00:25:00|46252.4|46212.4|46256|46216|46266.1|46226.1|46226.1|46186.1|13
1680481800000|2023-04-03 00:30:00|46254.2|46214.2|46249.2|46209.2|46264.2|46224.2|46244.2|46204.2|25
1680482100000|2023-04-03 00:35:00|46246|46206|46252.3|46212.3|46269.2|46229.2|46246|46206|15
1680482400000|2023-04-03 00:40:00|46249.1|46209.1|46257.2|46217.2|46282.2|46242.2|46232.3|46192.3|12
1680482700000|2023-04-03 00:45:00|46260.4|46220.4|46272.2|46232.2|46277.2|46237.2|46252.2|46212.2|16
1680483000000|2023-04-03 00:50:00|46277.2|46237.2|46290.3|46250.3|46290.3|46250.3|46260.3|46220.3|18
1680483300000|2023-04-03 00:55:00|46293.5|46253.5|46239|46199|46293.5|46253.5|46239|46199|13
1680483600000|2023-04-03 01:00:00|46242.2|46202.2|46197.1|46157.1|46264|46224|46179|46139|26
1680483900000|2023-04-03 01:05:00|46202.1|46162.1|46252.1|46212.1|46255.3|46215.3|46190.3|46150.3|46
1680484200000|2023-04-03 01:10:00|46254|46214|46228.4|46188.4|46295.2|46255.2|46218.4|46178.4|32
1680484500000|2023-04-03 01:15:00|46242.1|46202.1|46275.2|46235.2|46278.3|46238.3|46242.1|46202.1|15
1680484800000|2023-04-03 01:20:00|46278.3|46238.3|46288.3|46248.3|46290.2|46250.2|46260.2|46220.2|10
1680485100000|2023-04-03 01:25:00|46286.4|46246.4|46285.1|46245.1|46290.1|46250.1|46275.1|46235.1|9
1680485400000|2023-04-03 01:30:00|46283.3|46243.3|46316.4|46276.4|46334.5|46294.5|46276.4|46236.4|80
1680485700000|2023-04-03 01:35:00|46311.4|46271.4|46274.5|46234.5|46311.4|46271.4|46274.5|46234.5|9
1680486000000|2023-04-03 01:40:00|46276.4|46236.4|46284.5|46244.5|46286.3|46246.3|46269.5|46229.5|3
1680486300000|2023-04-03 01:45:00|46281.3|46241.3|46284.4|46244.4|46286.3|46246.3|46266.3|46226.3|1
1680486600000|2023-04-03 01:50:00|46286.3|46246.3|46280.7|46240.7|46294.4|46254.4|46276.3|46236.3|13
1680486900000|2023-04-03 01:55:00|46277.6|46237.6|46280.7|46240.7|46285.7|46245.7|46277.5|46237.5|4
1680487200000|2023-04-03 02:00:00|46282.5|46242.5|46295.7|46255.7|46295.7|46255.7|46280.7|46240.7|3
1680487500000|2023-04-03 02:05:00|46295.6|46255.6|46285.6|46245.6|46295.6|46255.6|46282.5|46242.5|2
1680487800000|2023-04-03 02:10:00|46282.5|46242.5|46275.6|46235.6|46285.6|46245.6|46270.6|46230.6|3
1680488100000|2023-04-03 02:15:00|46270.6|46230.6|46250.6|46210.6|46275.6|46235.6|46250.6|46210.6|3
1680488400000|2023-04-03 02:20:00|46247.4|46207.4|46249.2|46209.2|46252.4|46212.4|46239.2|46199.2|15
1680488700000|2023-04-03 02:25:00|46247.4|46207.4|46247.4|46207.4|46252.4|46212.4|46247.4|46207.4|0
1680489000000|2023-04-03 02:30:00|46252.4|46212.4|46247.3|46207.3|46270.5|46230.5|46242.3|46202.3|6
1680489300000|2023-04-03 02:35:00|46250.5|46210.5|46272.3|46232.3|46272.3|46232.3|46242.3|46202.3|10
1680489600000|2023-04-03 02:40:00|46275.5|46235.5|46282.3|46242.3|46290.4|46250.4|46272.3|46232.3|12
1680489900000|2023-04-03 02:45:00|46280.4|46240.4|46287.3|46247.3|46292.3|46252.3|46255.4|46215.4|9
1680490200000|2023-04-03 02:50:00|46290.4|46250.4|46270.4|46230.4|46297.3|46257.3|46270.4|46230.4|11
1680490500000|2023-04-03 02:55:00|46272.2|46232.2|46260.4|46220.4|46275.4|46235.4|46247.2|46207.2|32
1680490800000|2023-04-03 03:00:00|46262.2|46222.2|46257.2|46217.2|46265.4|46225.4|46245.3|46205.3|6
1680491100000|2023-04-03 03:05:00|46255.3|46215.3|46299|46259|46299|46259|46247.2|46207.2|23
1680491400000|2023-04-03 03:10:00|46297.1|46257.1|46279|46239|46305.8|46265.8|46279|46239|17
1680491700000|2023-04-03 03:15:00|46284|46244|46268.9|46228.9|46289|46249|46268.9|46228.9|9
1680492000000|2023-04-03 03:20:00|46273.9|46233.9|46272.1|46232.1|46278.9|46238.9|46268.9|46228.9|1
1680492300000|2023-04-03 03:25:00|46273.9|46233.9|46346.5|46306.5|46346.5|46306.5|46267.1|46227.1|70
1680492600000|2023-04-03 03:30:00|46355.9|46315.9|46344.6|46304.6|46372.8|46332.8|46339.6|46299.6|39
1680492900000|2023-04-03 03:35:00|46342.8|46302.8|46349.6|46309.6|46351.4|46311.4|46339.6|46299.6|12
1680493200000|2023-04-03 03:40:00|46346.4|46306.4|46332.7|46292.7|46351.4|46311.4|46332.7|46292.7|3
1680493500000|2023-04-03 03:45:00|46349.6|46309.6|46351.4|46311.4|46351.4|46311.4|46346.4|46306.4|1
1680493800000|2023-04-03 03:50:00|46346.4|46306.4|46331.4|46291.4|46351.4|46311.4|46331.4|46291.4|3
1680494100000|2023-04-03 03:55:00|46331.3|46291.3|46316.3|46276.3|46331.3|46291.3|46316.3|46276.3|5
1680494400000|2023-04-03 04:00:00|46321.3|46281.3|46321.3|46281.3|46321.3|46281.3|46316.3|46276.3|3
1680494700000|2023-04-03 04:05:00|46323.2|46283.2|46322.6|46282.6|46331.3|46291.3|46321.3|46281.3|7
1680495000000|2023-04-03 04:10:00|46321.3|46281.3|46321.3|46281.3|46321.3|46281.3|46321.3|46281.3|0
1680495300000|2023-04-03 04:15:00|46321.2|46281.2|46321.2|46281.2|46321.2|46281.2|46316.2|46276.2|2
1680495600000|2023-04-03 04:20:00|46314.4|46274.4|46311.2|46271.2|46321.2|46281.2|46311.2|46271.2|10
1680495900000|2023-04-03 04:25:00|46308|46268|46311.2|46271.2|46311.2|46271.2|46306.2|46266.2|1
1680496200000|2023-04-03 04:30:00|46309.3|46269.3|46308|46268|46316.2|46276.2|46306.2|46266.2|3
1680496500000|2023-04-03 04:35:00|46311.1|46271.1|46306.1|46266.1|46313|46273|46306.1|46266.1|1
1680496800000|2023-04-03 04:40:00|46302.9|46262.9|46296.1|46256.1|46302.9|46262.9|46296.1|46256.1|2
1680497100000|2023-04-03 04:45:00|46292.9|46252.9|46292.9|46252.9|46292.9|46252.9|46291.1|46251.1|1
1680497400000|2023-04-03 04:50:00|46296.1|46256.1|46286|46246|46301.1|46261.1|46286|46246|1
1680497700000|2023-04-03 04:55:00|46282.9|46242.9|46286|46246|46292.9|46252.9|46282.9|46242.9|2
1680498000000|2023-04-03 05:00:00|46287.8|46247.8|46324.7|46284.7|46326.5|46286.5|46286|46246|18
1680498300000|2023-04-03 05:05:00|46319.7|46279.7|46294.6|46254.6|46319.7|46279.7|46294.6|46254.6|2
1680498600000|2023-04-03 05:10:00|46304.6|46264.6|46309.6|46269.6|46314.6|46274.6|46294.6|46254.6|6
1680498900000|2023-04-03 05:15:00|46304.6|46264.6|46327.7|46287.7|46330.9|46290.9|46299.6|46259.6|29
1680499200000|2023-04-03 05:20:00|46330.9|46290.9|46310.9|46270.9|46330.9|46290.9|46310.9|46270.9|16
1680499500000|2023-04-03 05:25:00|46307.7|46267.7|46335.9|46295.9|46335.9|46295.9|46305.9|46265.9|8
1680499800000|2023-04-03 05:30:00|46327.7|46287.7|46355.8|46315.8|46377.2|46337.2|46325.8|46285.8|34
1680500100000|2023-04-03 05:35:00|46350.8|46310.8|46350.8|46310.8|46354|46314|46337.1|46297.1|12
1680500400000|2023-04-03 05:40:00|46355.8|46315.8|46319.5|46279.5|46360.8|46320.8|46302.6|46262.6|28
1680500700000|2023-04-03 05:45:00|46317.6|46277.6|46337.6|46297.6|46337.6|46297.6|46309.4|46269.4|13
1680501000000|2023-04-03 05:50:00|46339.4|46299.4|46337.6|46297.6|46347.6|46307.6|46332.6|46292.6|4
1680501300000|2023-04-03 05:55:00|46340.7|46300.7|46340.7|46300.7|46342.5|46302.5|46325.7|46285.7|3
1680501600000|2023-04-03 06:00:00|46342.5|46302.5|46339.3|46299.3|46352.5|46312.5|46327.5|46287.5|10
1680501900000|2023-04-03 06:05:00|46337.5|46297.5|46340.6|46300.6|46352.5|46312.5|46337.5|46297.5|10
1680502200000|2023-04-03 06:10:00|46337.5|46297.5|46354.3|46314.3|46374.3|46334.3|46337.5|46297.5|21
1680502500000|2023-04-03 06:15:00|46364.3|46324.3|46371.1|46331.1|46374.3|46334.3|46361.1|46321.1|10
1680502800000|2023-04-03 06:20:00|46367.9|46327.9|46339.2|46299.2|46369.3|46329.3|46339.2|46299.2|10
1680503100000|2023-04-03 06:25:00|46334.2|46294.2|46351.1|46311.1|46364.2|46324.2|46334.2|46294.2|17
1680503400000|2023-04-03 06:30:00|46354.2|46314.2|46361|46321|46364.2|46324.2|46346|46306|13
1680503700000|2023-04-03 06:35:00|46364.2|46324.2|46384.2|46344.2|46394.2|46354.2|46361|46321|29
1680504000000|2023-04-03 06:40:00|46381|46341|46381|46341|46384.2|46344.2|46364.1|46324.1|14
1680504300000|2023-04-03 06:45:00|46379.1|46339.1|46379.1|46339.1|46401|46361|46379.1|46339.1|9
1680504600000|2023-04-03 06:50:00|46380.9|46340.9|46390.9|46350.9|46400.9|46360.9|46379.1|46339.1|11
1680504900000|2023-04-03 06:55:00|46392.7|46352.7|46415.9|46375.9|46415.9|46375.9|46390.9|46350.9|17
1680505200000|2023-04-03 07:00:00|46420.9|46380.9|46412.7|46372.7|46434|46394|46404|46364|21
1680505500000|2023-04-03 07:05:00|46415.9|46375.9|46374|46334|46415.9|46375.9|46369|46329|22
1680505800000|2023-04-03 07:10:00|46372.2|46332.2|46390.3|46350.3|46393.5|46353.5|46367.1|46327.1|73
1680506100000|2023-04-03 07:15:00|46388.5|46348.5|46385.3|46345.3|46397.1|46357.1|46385.3|46345.3|7
1680506400000|2023-04-03 07:20:00|46390.3|46350.3|46367.1|46327.1|46390.3|46350.3|46367.1|46327.1|7
1680506700000|2023-04-03 07:25:00|46377.1|46337.1|46392.1|46352.1|46392.1|46352.1|46370.2|46330.2|15
1680507000000|2023-04-03 07:30:00|46385.2|46345.2|46402|46362|46403.9|46363.9|46377|46337|12
1680507300000|2023-04-03 07:35:00|46403.9|46363.9|46382|46342|46407|46367|46382|46342|5
1680507600000|2023-04-03 07:40:00|46380.2|46340.2|46370.1|46330.1|46380.2|46340.2|46363.8|46323.8|9
1680507900000|2023-04-03 07:45:00|46372|46332|46381.9|46341.9|46390.1|46350.1|46372|46332|8
1680508200000|2023-04-03 07:50:00|46378.8|46338.8|46363.8|46323.8|46378.8|46338.8|46363.8|46323.8|44
1680508500000|2023-04-03 07:55:00|46338.8|46298.8|46345.1|46305.1|46356.9|46316.9|46333.8|46293.8|57
1680508800000|2023-04-03 08:00:00|46346.9|46306.9|46348.2|46308.2|46380|46340|46336.9|46296.9|23
1680509100000|2023-04-03 08:05:00|46350|46310|46301.3|46261.3|46355|46315|46298.2|46258.2|43
1680509400000|2023-04-03 08:10:00|46316.3|46276.3|46263.1|46223.1|46316.3|46276.3|46261.3|46221.3|30
1680509700000|2023-04-03 08:15:00|46261.3|46221.3|46242.6|46202.6|46261.3|46221.3|46214.5|46174.5|84
1680510000000|2023-04-03 08:20:00|46234.5|46194.5|46252.6|46212.6|46279.5|46239.5|46234.5|46194.5|30
1680510300000|2023-04-03 08:25:00|46249.4|46209.4|46289.4|46249.4|46289.4|46249.4|46241.3|46201.3|8
1680510600000|2023-04-03 08:30:00|46291.2|46251.2|46272.5|46232.5|46296.2|46256.2|46252.5|46212.5|38
1680510900000|2023-04-03 08:35:00|46267.5|46227.5|46247.5|46207.5|46267.5|46227.5|46217.5|46177.5|51
1680511200000|2023-04-03 08:40:00|46242.5|46202.5|46232.5|46192.5|46242.5|46202.5|46222.5|46182.5|13
1680511500000|2023-04-03 08:45:00|46227.5|46187.5|46257.5|46217.5|46261.2|46221.2|46226.2|46186.2|23
1680511800000|2023-04-03 08:50:00|46255.6|46215.6|46234.3|46194.3|46261.1|46221.1|46232.4|46192.4|35
1680512100000|2023-04-03 08:55:00|46232.4|46192.4|46237.4|46197.4|46254.3|46214.3|46232.4|46192.4|14
1680512400000|2023-04-03 09:00:00|46232.4|46192.4|46172.4|46132.4|46247.4|46207.4|46172.4|46132.4|29
1680512700000|2023-04-03 09:05:00|46182.4|46142.4|46129.2|46089.2|46197.4|46157.4|46116|46076|62
1680513000000|2023-04-03 09:10:00|46136|46096|46122.8|46082.8|46187.8|46147.8|46122.8|46082.8|57
1680513300000|2023-04-03 09:15:00|46114.7|46074.7|46201|46161|46201|46161|46104.2|46064.2|60
1680513600000|2023-04-03 09:20:00|46194.6|46154.6|46227.8|46187.8|46227.8|46187.8|46192.8|46152.8|17
1680513900000|2023-04-03 09:25:00|46230.9|46190.9|46244.6|46204.6|46264.6|46224.6|46212.8|46172.8|49
1680514200000|2023-04-03 09:30:00|46242.8|46202.8|46214.6|46174.6|46254.6|46214.6|46209.6|46169.6|16
1680514500000|2023-04-03 09:35:00|46212.7|46172.7|46232.7|46192.7|46240.9|46200.9|46206.4|46166.4|18
1680514800000|2023-04-03 09:40:00|46230.9|46190.9|46224.5|46184.5|46244.5|46204.5|46209.5|46169.5|15
1680515100000|2023-04-03 09:45:00|46221.3|46181.3|46191.3|46151.3|46224.5|46184.5|46186.3|46146.3|24
1680515400000|2023-04-03 09:50:00|46186.3|46146.3|46154.4|46114.4|46188.1|46148.1|46141.3|46101.3|15
1680515700000|2023-04-03 09:55:00|46156.3|46116.3|46148.1|46108.1|46174.4|46134.4|46117.6|46077.6|30
1680516000000|2023-04-03 10:00:00|46151.2|46111.2|46144.4|46104.4|46178.1|46138.1|46136.2|46096.2|7
1680516300000|2023-04-03 10:05:00|46146.2|46106.2|46134.4|46094.4|46146.2|46106.2|46094.4|46054.4|37
1680516600000|2023-04-03 10:10:00|46136.2|46096.2|46114.3|46074.3|46139.4|46099.4|46091.2|46051.2|19
1680516900000|2023-04-03 10:15:00|46112.5|46072.5|46131.1|46091.1|46131.1|46091.1|46101.2|46061.2|13
1680517200000|2023-04-03 10:20:00|46126.1|46086.1|46122.9|46082.9|46134.8|46094.8|46112.9|46072.9|19
1680517500000|2023-04-03 10:25:00|46121.1|46081.1|46177.9|46137.9|46177.9|46137.9|46116.1|46076.1|17
1680517800000|2023-04-03 10:30:00|46181.1|46141.1|46186.1|46146.1|46207.9|46167.9|46181.1|46141.1|5
1680518100000|2023-04-03 10:35:00|46184.2|46144.2|46166|46126|46184.2|46144.2|46144.2|46104.2|29
1680518400000|2023-04-03 10:40:00|46167.9|46127.9|46144.2|46104.2|46174.2|46134.2|46137.8|46097.8|12
1680518700000|2023-04-03 10:45:00|46149.2|46109.2|46174.2|46134.2|46197.3|46157.3|46134.2|46094.2|58
1680519000000|2023-04-03 10:50:00|46177.3|46137.3|46152.3|46112.3|46184.2|46144.2|46152.3|46112.3|38
1680519300000|2023-04-03 10:55:00|46150.5|46110.5|46192.3|46152.3|46195.5|46155.5|46150.5|46110.5|31
1680519600000|2023-04-03 11:00:00|46190.5|46150.5|46263.6|46223.6|46263.6|46223.6|46182.3|46142.3|54
1680519900000|2023-04-03 11:05:00|46265.4|46225.4|46319.1|46279.1|46319.1|46279.1|46258.6|46218.6|91
1680520200000|2023-04-03 11:10:00|46332.2|46292.2|46322.2|46282.2|46354|46314|46322.2|46282.2|53
1680520500000|2023-04-03 11:15:00|46329|46289|46340.8|46300.8|46360.8|46320.8|46322.2|46282.2|77
1680520800000|2023-04-03 11:20:00|46337.6|46297.6|46315.8|46275.8|46357.6|46317.6|46315.8|46275.8|25
1680521100000|2023-04-03 11:25:00|46320.8|46280.8|46315.8|46275.8|46335.8|46295.8|46315.8|46275.8|13
1680521400000|2023-04-03 11:30:00|46317.6|46277.6|46292.1|46252.1|46320.8|46280.8|46268.9|46228.9|31
1680521700000|2023-04-03 11:35:00|46293.9|46253.9|46323.9|46283.9|46340.7|46300.7|46292.1|46252.1|39
1680522000000|2023-04-03 11:40:00|46325.7|46285.7|46380.7|46340.7|46395.7|46355.7|46325.7|46285.7|78
1680522300000|2023-04-03 11:45:00|46378.9|46338.9|46353.8|46313.8|46390.7|46350.7|46353.8|46313.8|36
1680522600000|2023-04-03 11:50:00|46352|46312|46365.6|46325.6|46365.6|46325.6|46320.2|46280.2|22
1680522900000|2023-04-03 11:55:00|46363.8|46323.8|46353.8|46313.8|46377.4|46337.4|46350.6|46310.6|20
1680523200000|2023-04-03 12:00:00|46357.4|46317.4|46357.4|46317.4|46377.4|46337.4|46340.6|46300.6|27
1680523500000|2023-04-03 12:05:00|46360.6|46320.6|46387.4|46347.4|46395.6|46355.6|46350.6|46310.6|16
1680523800000|2023-04-03 12:10:00|46372.4|46332.4|46298.7|46258.7|46372.4|46332.4|46296.9|46256.9|35
1680524100000|2023-04-03 12:15:00|46276.9|46236.9|46270|46230|46291.9|46251.9|46216.4|46176.4|149
1680524400000|2023-04-03 12:20:00|46278.2|46238.2|46316.4|46276.4|46338.2|46298.2|46260|46220|38
1680524700000|2023-04-03 12:25:00|46318.2|46278.2|46271.4|46231.4|46321.4|46281.4|46271.4|46231.4|22
1680525000000|2023-04-03 12:30:00|46284.5|46244.5|46251.3|46211.3|46301.4|46261.4|46251.3|46211.3|38
1680525300000|2023-04-03 12:35:00|46254.5|46214.5|46202.7|46162.7|46262.7|46222.7|46199.5|46159.5|78
1680525600000|2023-04-03 12:40:00|46199.5|46159.5|46222.6|46182.6|46222.6|46182.6|46157.7|46117.7|98
1680528600000|2023-04-03 13:30:00|46236.1|46196.1|45989.7|45949.7|46286|46246|45967.9|45927.9|1727
1680528900000|2023-04-03 13:35:00|45994.7|45954.7|46065.1|46025.1|46093.3|46053.3|45916.5|45876.5|870
1680529200000|2023-04-03 13:40:00|46058.7|46018.7|46005.1|45965.1|46085.1|46045.1|45990.1|45950.1|554
1680529500000|2023-04-03 13:45:00|46006.9|45966.9|46097.3|46057.3|46152.3|46112.3|46006.9|45966.9|442
1680529800000|2023-04-03 13:50:00|46100.5|46060.5|46120.5|46080.5|46187.3|46147.3|46090.5|46050.5|305
1680530100000|2023-04-03 13:55:00|46133.7|46093.7|46212.3|46172.3|46217.3|46177.3|46083.7|46043.7|226
1680530400000|2023-04-03 14:00:00|46205.9|46165.9|46260.9|46220.9|46310.9|46270.9|46200.9|46160.9|383
1680530700000|2023-04-03 14:05:00|46264.1|46224.1|46197.2|46157.2|46320.9|46280.9|46197.2|46157.2|560
1680531000000|2023-04-03 14:10:00|46195.4|46155.4|46420.8|46380.8|46474|46434|46195.4|46155.4|536
1680531300000|2023-04-03 14:15:00|46424|46384|46383.6|46343.6|46490.8|46450.8|46360.4|46320.4|309
1680531600000|2023-04-03 14:20:00|46393.6|46353.6|46191.3|46151.3|46487.2|46447.2|46181.3|46141.3|408
1680531900000|2023-04-03 14:25:00|46193.1|46153.1|46209.4|46169.4|46259.5|46219.5|46134.5|46094.5|556
1680532200000|2023-04-03 14:30:00|46212.6|46172.6|46327.6|46287.6|46327.6|46287.6|46192.6|46152.6|483
1680532500000|2023-04-03 14:35:00|46329.4|46289.4|46136.7|46096.7|46329.4|46289.4|46121.7|46081.7|608
1680532800000|2023-04-03 14:40:00|46146.7|46106.7|46111.3|46071.3|46151.3|46111.3|46059.5|46019.5|534
1680533100000|2023-04-03 14:45:00|46114.5|46074.5|46142.1|46102.1|46212.6|46172.6|46061.3|46021.3|714
1680533400000|2023-04-03 14:50:00|46145.3|46105.3|46138.9|46098.9|46197.1|46157.1|46088.5|46048.5|391
1680533700000|2023-04-03 14:55:00|46137.1|46097.1|46075.3|46035.3|46157.1|46117.1|46075.3|46035.3|246
1680534000000|2023-04-03 15:00:00|46077.1|46037.1|46016.6|45976.6|46083.5|46043.5|45953|45913|592
1680534300000|2023-04-03 15:05:00|46019.8|45979.8|46005.2|45965.2|46045.2|46005.2|45954.8|45914.8|353
1680534600000|2023-04-03 15:10:00|46008.4|45968.4|45967|45927|46015.2|45975.2|45910.2|45870.2|251
1680534900000|2023-04-03 15:15:00|45963.4|45923.4|45903.4|45863.4|45967|45927|45865.2|45825.2|398
1680535200000|2023-04-03 15:20:00|45900.2|45860.2|45938.4|45898.4|45943.4|45903.4|45851.6|45811.6|297
1680535500000|2023-04-03 15:25:00|45936.5|45896.5|45776.5|45736.5|45938.4|45898.4|45766.1|45726.1|383
1680535800000|2023-04-03 15:30:00|45774.7|45734.7|45757.9|45717.9|45821.5|45781.5|45751.1|45711.1|354
1680536100000|2023-04-03 15:35:00|45754.7|45714.7|45801.5|45761.5|45830.1|45790.1|45744.3|45704.3|357
1680536400000|2023-04-03 15:40:00|45811.5|45771.5|45777.8|45737.8|45811.5|45771.5|45757.9|45717.9|291
1680536700000|2023-04-03 15:45:00|45767.8|45727.8|45784.2|45744.2|45807.8|45767.8|45762.8|45722.8|199
1680537000000|2023-04-03 15:50:00|45791|45751|45901|45861|45922.8|45882.8|45786|45746|279
1680537300000|2023-04-03 15:55:00|45897.8|45857.8|45794.2|45754.2|45906|45866|45794.2|45754.2|330
1680537600000|2023-04-03 16:00:00|45797.4|45757.4|45849.6|45809.6|45888.2|45848.2|45797.4|45757.4|473
1680537900000|2023-04-03 16:05:00|45844.6|45804.6|45921.4|45881.4|45928.2|45888.2|45841.4|45801.4|495
1680538200000|2023-04-03 16:10:00|45931.4|45891.4|45918.6|45878.6|45975|45935|45905|45865|591
1680538500000|2023-04-03 16:15:00|45928.6|45888.6|46005.8|45965.8|46015.8|45975.8|45928.6|45888.6|436
1680538800000|2023-04-03 16:20:00|46008.9|45968.9|46032.9|45992.9|46036.2|45996.2|45978.9|45938.9|483
1680539100000|2023-04-03 16:25:00|46042.9|46002.9|46030.7|45990.7|46062.9|46022.9|46025.7|45985.7|176
1680539400000|2023-04-03 16:30:00|46032.5|45992.5|45991.7|45951.7|46038.9|45998.9|45978.5|45938.5|188
1680539700000|2023-04-03 16:35:00|45996.7|45956.7|45988.4|45948.4|46011.7|45971.7|45984.9|45944.9|157
1680540000000|2023-04-03 16:40:00|45991.6|45951.6|46028.4|45988.4|46034.8|45994.8|45981.6|45941.6|157
1680540300000|2023-04-03 16:45:00|46031.6|45991.6|46003|45963|46038.4|45998.4|45994.8|45954.8|311
1680540600000|2023-04-03 16:50:00|46004.8|45964.8|46031.6|45991.6|46041.6|46001.6|45994.8|45954.8|177
1680540900000|2023-04-03 16:55:00|46026.6|45986.6|46014.8|45974.8|46044.8|46004.8|45998|45958|212
1680541200000|2023-04-03 17:00:00|46024.8|45984.8|46062.3|46022.3|46065.6|46025.6|46008|45968|303
1680541500000|2023-04-03 17:05:00|46059.2|46019.2|46075.9|46035.9|46100.9|46060.9|46045.5|46005.5|323
1680541800000|2023-04-03 17:10:00|46072.7|46032.7|46072.7|46032.7|46092.7|46052.7|46042.7|46002.7|171
1680542100000|2023-04-03 17:15:00|46070.9|46030.9|46046.3|46006.3|46086.3|46046.3|46039.5|45999.5|266
1680542400000|2023-04-03 17:20:00|46056.3|46016.3|46066.3|46026.3|46086.3|46046.3|46056.3|46016.3|170
1680542700000|2023-04-03 17:25:00|46056.3|46016.3|46079.4|46039.4|46089.4|46049.4|46046.2|46006.2|170
1680543000000|2023-04-03 17:30:00|46082.6|46042.6|46084.4|46044.4|46099.4|46059.4|46076.2|46036.2|145
1680543300000|2023-04-03 17:35:00|46082.6|46042.6|46084.4|46044.4|46106.2|46066.2|46076.2|46036.2|165
1680543600000|2023-04-03 17:40:00|46082.6|46042.6|46129.4|46089.4|46146.2|46106.2|46076.2|46036.2|166
1680543900000|2023-04-03 17:45:00|46126.2|46086.2|46176.9|46136.9|46176.9|46136.9|46126.2|46086.2|311
1680544200000|2023-04-03 17:50:00|46170.1|46130.1|46146.5|46106.5|46186.9|46146.9|46139.7|46099.7|438
1680544500000|2023-04-03 17:55:00|46149.7|46109.7|46174.7|46134.7|46179.7|46139.7|46143.3|46103.3|198
1680544800000|2023-04-03 18:00:00|46176.5|46136.5|46127.9|46087.9|46176.5|46136.5|46119.7|46079.7|336
1680545100000|2023-04-03 18:05:00|46129.7|46089.7|46153.2|46113.2|46166.1|46126.1|46119.6|46079.6|302
1680545400000|2023-04-03 18:10:00|46156.4|46116.4|46159.2|46119.2|46196|46156|46119.6|46079.6|1397
1680545700000|2023-04-03 18:15:00|46162.8|46122.8|46109.6|46069.6|46167.4|46127.4|46079.2|46039.2|656
1680566400000|2023-04-04 00:00:00|46132.9|46092.9|46049.3|46009.3|46137.9|46097.9|46047.5|46007.5|109
1680566700000|2023-04-04 00:05:00|46051.1|46011.1|45999.3|45959.3|46059.3|46019.3|45985.7|45945.7|39
1680567000000|2023-04-04 00:10:00|45997.5|45957.5|46009.2|45969.2|46019.2|45979.2|45990.7|45950.7|16
1680567300000|2023-04-04 00:15:00|46014.2|45974.2|46042.4|46002.4|46057.4|46017.4|46014.2|45974.2|15
1680567600000|2023-04-04 00:20:00|46039.2|45999.2|46069.2|46029.2|46069.2|46029.2|46034.2|45994.2|28
1680567900000|2023-04-04 00:25:00|46074.2|46034.2|46099.2|46059.2|46107.4|46067.4|46074.2|46034.2|17
1680568200000|2023-04-04 00:30:00|46110.6|46070.6|46097.4|46057.4|46117.4|46077.4|46094.1|46054.1|12
1680568500000|2023-04-04 00:35:00|46094.1|46054.1|46092.3|46052.3|46094.1|46054.1|46079.1|46039.1|7
1680568800000|2023-04-04 00:40:00|46089.1|46049.1|46087.3|46047.3|46095.5|46055.5|46080.5|46040.5|3
1680569100000|2023-04-04 00:45:00|46082.3|46042.3|46090.5|46050.5|46090.5|46050.5|46082.3|46042.3|3
1680569400000|2023-04-04 00:50:00|46077.3|46037.3|46050.5|46010.5|46077.3|46037.3|46043.7|46003.7|11
1680569700000|2023-04-04 00:55:00|46047.3|46007.3|46045.5|46005.5|46053.7|46013.7|46042.2|46002.2|4
1680570000000|2023-04-04 01:00:00|46048.7|46008.7|46053.7|46013.7|46056.9|46016.9|46018.7|45978.7|27
1680570300000|2023-04-04 01:05:00|46050.4|46010.4|46056.9|46016.9|46060.1|46020.1|46040.4|46000.4|31
1680570600000|2023-04-04 01:10:00|46060.1|46020.1|46111.8|46071.8|46113.6|46073.6|46056.9|46016.9|11
1680570900000|2023-04-04 01:15:00|46103.6|46063.6|46153.6|46113.6|46153.6|46113.6|46093.6|46053.6|14
1680571200000|2023-04-04 01:20:00|46150.4|46110.4|46123.6|46083.6|46153.6|46113.6|46120.3|46080.3|11
1680571500000|2023-04-04 01:25:00|46126.8|46086.8|46133.5|46093.5|46138.5|46098.5|46123.6|46083.6|3
1680571800000|2023-04-04 01:30:00|46135.3|46095.3|46123.5|46083.5|46143.5|46103.5|46123.5|46083.5|0
1680572100000|2023-04-04 01:35:00|46125.3|46085.3|46130.3|46090.3|46130.3|46090.3|46118.5|46078.5|5
1680572400000|2023-04-04 01:40:00|46133.5|46093.5|46138.5|46098.5|46143.5|46103.5|46125.3|46085.3|5
1680572700000|2023-04-04 01:45:00|46135.2|46095.2|46103.4|46063.4|46135.2|46095.2|46100.2|46060.2|3
1680573000000|2023-04-04 01:50:00|46100.2|46060.2|46100.2|46060.2|46100.2|46060.2|46092|46052|8
1680573300000|2023-04-04 01:55:00|46103.4|46063.4|46116.6|46076.6|46136.6|46096.6|46098.4|46058.4|17
1680573600000|2023-04-04 02:00:00|46113.4|46073.4|46066.6|46026.6|46116.6|46076.6|46060.2|46020.2|6
1680573900000|2023-04-04 02:05:00|46063.4|46023.4|46083.4|46043.4|46088.4|46048.4|46063.4|46023.4|4
1680574200000|2023-04-04 02:10:00|46083.3|46043.3|46086.6|46046.6|46098.3|46058.3|46079.8|46039.8|3
1680574500000|2023-04-04 02:15:00|46084.8|46044.8|46091.5|46051.5|46098.3|46058.3|46081.6|46041.6|2
1680574800000|2023-04-04 02:20:00|46098.3|46058.3|46101.5|46061.5|46103.3|46063.3|46098.3|46058.3|2
1680575100000|2023-04-04 02:25:00|46096.5|46056.5|46096.5|46056.5|46096.5|46056.5|46096.5|46056.5|0
1680575400000|2023-04-04 02:30:00|46093.3|46053.3|46091.5|46051.5|46096.5|46056.5|46083.2|46043.2|15
1680575700000|2023-04-04 02:35:00|46093.2|46053.2|46093.2|46053.2|46106.5|46066.5|46091.4|46051.4|1
1680576000000|2023-04-04 02:40:00|46091.4|46051.4|46076.4|46036.4|46098.2|46058.2|46071.4|46031.4|4
1680576300000|2023-04-04 02:45:00|46073.2|46033.2|46091.4|46051.4|46091.4|46051.4|46071.4|46031.4|2
1680576600000|2023-04-04 02:50:00|46088.2|46048.2|46103.1|46063.1|46106.4|46066.4|46086.4|46046.4|8
1680576900000|2023-04-04 02:55:00|46101.4|46061.4|46103.1|46063.1|46103.1|46063.1|46093.1|46053.1|9
1680577200000|2023-04-04 03:00:00|46101.3|46061.3|46093.1|46053.1|46103.1|46063.1|46073.1|46033.1|6
1680577500000|2023-04-04 03:05:00|46098.1|46058.1|46096.3|46056.3|46121.3|46081.3|46093.1|46053.1|4
1680577800000|2023-04-04 03:10:00|46093.1|46053.1|46091.3|46051.3|46098.1|46058.1|46086.3|46046.3|3
1680578100000|2023-04-04 03:15:00|46093|46053|46091.3|46051.3|46093|46053|46088|46048|1
1680578400000|2023-04-04 03:20:00|46091.2|46051.2|46091.2|46051.2|46093|46053|46091.2|46051.2|0
1680578700000|2023-04-04 03:25:00|46103|46063|46091.2|46051.2|46103|46063|46086.2|46046.2|5
1680579000000|2023-04-04 03:30:00|46086.2|46046.2|46086.2|46046.2|46086.2|46046.2|46086.2|46046.2|1
1680579300000|2023-04-04 03:35:00|46091.2|46051.2|46086.2|46046.2|46091.2|46051.2|46081.2|46041.2|3
1680579600000|2023-04-04 03:40:00|46082.9|46042.9|46086.1|46046.1|46086.2|46046.2|46081.1|46041.1|1
1680579900000|2023-04-04 03:45:00|46087.9|46047.9|46082.9|46042.9|46087.9|46047.9|46082.9|46042.9|0
1680580200000|2023-04-04 03:50:00|46086.1|46046.1|46082.9|46042.9|46086.1|46046.1|46077.9|46037.9|0
1680580500000|2023-04-04 03:55:00|46082.8|46042.8|46082.8|46042.8|46082.8|46042.8|46076.1|46036.1|1
1680580800000|2023-04-04 04:00:00|46086.1|46046.1|46107.8|46067.8|46107.8|46067.8|46084.6|46044.6|7
1680581100000|2023-04-04 04:05:00|46114.6|46074.6|46107.8|46067.8|46117.8|46077.8|46107.8|46067.8|5
1680581400000|2023-04-04 04:10:00|46112.8|46072.8|46116|46076|46122.8|46082.8|46111|46071|2
1680581700000|2023-04-04 04:15:00|46112.8|46072.8|46117.7|46077.7|46117.7|46077.7|46111|46071|4
1680582000000|2023-04-04 04:20:00|46116|46076|46122.7|46082.7|46122.7|46082.7|46112.7|46072.7|1
1680582300000|2023-04-04 04:25:00|46117.7|46077.7|46117.7|46077.7|46117.7|46077.7|46112.7|46072.7|0
1680582600000|2023-04-04 04:30:00|46115.9|46075.9|46092.7|46052.7|46122.7|46082.7|46092.7|46052.7|3
1680582900000|2023-04-04 04:35:00|46089.4|46049.4|46099.4|46059.4|46099.4|46059.4|46069.4|46029.4|7
1680583200000|2023-04-04 04:40:00|46094.4|46054.4|46082.6|46042.6|46099.4|46059.4|46079.4|46039.4|1
1680583500000|2023-04-04 04:45:00|46084.4|46044.4|46102.6|46062.6|46102.6|46062.6|46084.4|46044.4|3
1680583800000|2023-04-04 04:50:00|46109.3|46069.3|46099.3|46059.3|46124.3|46084.3|46094.3|46054.3|9
1680584100000|2023-04-04 04:55:00|46097.6|46057.6|46084.3|46044.3|46097.6|46057.6|46079.3|46039.3|3
1680584400000|2023-04-04 05:00:00|46081.1|46041.1|46087.5|46047.5|46087.5|46047.5|46074.3|46034.3|0
1680584700000|2023-04-04 05:05:00|46084.3|46044.3|46069.3|46029.3|46084.3|46044.3|46069.3|46029.3|0
1680585000000|2023-04-04 05:10:00|46077.5|46037.5|46077.5|46037.5|46079.2|46039.2|46077.5|46037.5|0
1680585300000|2023-04-04 05:15:00|46074.2|46034.2|46064.2|46024.2|46074.2|46034.2|46064.2|46024.2|1
1680585600000|2023-04-04 05:20:00|46069.2|46029.2|46059.2|46019.2|46072.4|46032.4|46056|46016|1
1680585900000|2023-04-04 05:25:00|46064.2|46024.2|46079.2|46039.2|46080.9|46040.9|46064.2|46024.2|4
1680586200000|2023-04-04 05:30:00|46074.2|46034.2|46094.1|46054.1|46095.9|46055.9|46074.1|46034.1|9
1680586500000|2023-04-04 05:35:00|46087.6|46047.6|46035.9|45995.9|46087.6|46047.6|46035.9|45995.9|10
1680586800000|2023-04-04 05:40:00|46032.6|45992.6|46032.6|45992.6|46047.6|46007.6|46022.6|45982.6|23
1680587100000|2023-04-04 05:45:00|46030.8|45990.8|46017.6|45977.6|46030.8|45990.8|46012.6|45972.6|7
1680587400000|2023-04-04 05:50:00|46022.6|45982.6|45982.6|45942.6|46022.6|45982.6|45972.6|45932.6|7
1680587700000|2023-04-04 05:55:00|45982.5|45942.5|45995.8|45955.8|45995.8|45955.8|45982.5|45942.5|7
1680588000000|2023-04-04 06:00:00|45992.5|45952.5|45990.7|45950.7|45999|45959|45972.5|45932.5|17
1680588300000|2023-04-04 06:05:00|45995.7|45955.7|45959|45919|45995.7|45955.7|45955.7|45915.7|9
1680588600000|2023-04-04 06:10:00|45955.7|45915.7|45955.7|45915.7|45970.7|45930.7|45948.9|45908.9|7
1680588900000|2023-04-04 06:15:00|45958.9|45918.9|45993.9|45953.9|45993.9|45953.9|45958.9|45918.9|6
1680589200000|2023-04-04 06:20:00|45995.7|45955.7|46023.9|45983.9|46028.9|45988.9|45993.9|45953.9|8
1680589500000|2023-04-04 06:25:00|46028.9|45988.9|46030.6|45990.6|46042.4|46002.4|46018.9|45978.9|11
1680589800000|2023-04-04 06:30:00|46032.4|45992.4|46037.4|45997.4|46042.4|46002.4|46025.6|45985.6|15
1680590100000|2023-04-04 06:35:00|46040.6|46000.6|46032.3|45992.3|46040.6|46000.6|46030.6|45990.6|1
1680590400000|2023-04-04 06:40:00|46035.6|45995.6|46030.5|45990.5|46045.6|46005.6|46027.3|45987.3|2
1680590700000|2023-04-04 06:45:00|46022.3|45982.3|46020.5|45980.5|46032.3|45992.3|46012.3|45972.3|2
1680591000000|2023-04-04 06:50:00|46012.3|45972.3|46025.5|45985.5|46030.5|45990.5|46005.5|45965.5|1
1680591300000|2023-04-04 06:55:00|46022.3|45982.3|46045.5|46005.5|46045.5|46005.5|46017.2|45977.2|32
1680591600000|2023-04-04 07:00:00|46042.2|46002.2|45987.2|45947.2|46042.2|46002.2|45987.2|45947.2|7
1680591900000|2023-04-04 07:05:00|45990.5|45950.5|45957.2|45917.2|45990.5|45950.5|45955.4|45915.4|26
1680592200000|2023-04-04 07:10:00|45955.4|45915.4|45920.4|45880.4|45965.4|45925.4|45915.4|45875.4|17
1680592500000|2023-04-04 07:15:00|45925.4|45885.4|45913.6|45873.6|45933.6|45893.6|45905.4|45865.4|14
1680592800000|2023-04-04 07:20:00|45915.4|45875.4|45910.4|45870.4|45922.1|45882.1|45871.9|45831.9|43
1680593100000|2023-04-04 07:25:00|45905.4|45865.4|45815.3|45775.3|45905.4|45865.4|45815.3|45775.3|47
1680593400000|2023-04-04 07:30:00|45811.8|45771.8|45857.1|45817.1|45865.3|45825.3|45800.3|45760.3|41
1680593700000|2023-04-04 07:35:00|45855.3|45815.3|45872|45832|45890.3|45850.3|45850.3|45810.3|10
1680594000000|2023-04-04 07:40:00|45867|45827|45832|45792|45867|45827|45832|45792|9
1680594300000|2023-04-04 07:45:00|45835.3|45795.3|45875.2|45835.2|45882|45842|45835.3|45795.3|24
1680594600000|2023-04-04 07:50:00|45882|45842|45888.7|45848.7|45913.5|45873.5|45877|45837|16
1680594900000|2023-04-04 07:55:00|45885.5|45845.5|45871.9|45831.9|45885.5|45845.5|45858.7|45818.7|11
1680595200000|2023-04-04 08:00:00|45866.9|45826.9|45920.4|45880.4|45920.4|45880.4|45866.9|45826.9|14
1680595500000|2023-04-04 08:05:00|45918.7|45878.7|45913.6|45873.6|45925.4|45885.4|45895.4|45855.4|10
1680595800000|2023-04-04 08:10:00|45910.4|45870.4|45948.6|45908.6|45948.6|45908.6|45908.6|45868.6|7
1680596100000|2023-04-04 08:15:00|45945.4|45905.4|45943.6|45903.6|45948.6|45908.6|45938.6|45898.6|5
1680596400000|2023-04-04 08:20:00|45948.6|45908.6|45963.6|45923.6|45966.8|45926.8|45948.6|45908.6|8
1680596700000|2023-04-04 08:25:00|45958.6|45918.6|45941.8|45901.8|45958.6|45918.6|45930|45890|9
1680597000000|2023-04-04 08:30:00|45938.5|45898.5|45832|45792|45938.5|45898.5|45828.5|45788.5|32
1680597300000|2023-04-04 08:35:00|45835.3|45795.3|45811.7|45771.7|45848.5|45808.5|45810.2|45770.2|23
1680597600000|2023-04-04 08:40:00|45818.5|45778.5|45816.7|45776.7|45853.5|45813.5|45810.2|45770.2|41
1680597900000|2023-04-04 08:45:00|45818.5|45778.5|45816.7|45776.7|45846.7|45806.7|45808.4|45768.4|18
1680598200000|2023-04-04 08:50:00|45818.4|45778.4|45838.4|45798.4|45848.4|45808.4|45808.4|45768.4|40
1680598500000|2023-04-04 08:55:00|45846.7|45806.7|45838.4|45798.4|45851.7|45811.7|45811.6|45771.6|22
1680598800000|2023-04-04 09:00:00|45836.6|45796.6|45788.1|45748.1|45836.6|45796.6|45774.6|45734.6|58
1680599100000|2023-04-04 09:05:00|45783.1|45743.1|45781.3|45741.3|45798.1|45758.1|45774.6|45734.6|18
1680599400000|2023-04-04 09:10:00|45779.6|45739.6|45722.8|45682.8|45779.6|45739.6|45712.8|45672.8|152
1680599700000|2023-04-04 09:15:00|45719.6|45679.6|45692.8|45652.8|45729.6|45689.6|45672.8|45632.8|85
1680600000000|2023-04-04 09:20:00|45684.6|45644.6|45682.6|45642.6|45702.8|45662.8|45669.3|45629.3|38
1680600300000|2023-04-04 09:25:00|45677.6|45637.6|45677.5|45637.5|45704.3|45664.3|45667.5|45627.5|44
1680600600000|2023-04-04 09:30:00|45669.3|45629.3|45649.5|45609.5|45679.3|45639.3|45647.8|45607.8|45
1680600900000|2023-04-04 09:35:00|45636|45596|45652.5|45612.5|45664.2|45624.2|45629.5|45589.5|48
1680601200000|2023-04-04 09:40:00|45649.2|45609.2|45594.2|45554.2|45664.2|45624.2|45587.5|45547.5|44
1680601500000|2023-04-04 09:45:00|45597.5|45557.5|45627.4|45587.4|45630.7|45590.7|45589.2|45549.2|23
1680601800000|2023-04-04 09:50:00|45630.7|45590.7|45612.4|45572.4|45640.7|45600.7|45593.9|45553.9|52
1680602100000|2023-04-04 09:55:00|45610.7|45570.7|45600.7|45560.7|45614.2|45574.2|45587.4|45547.4|24
1680602400000|2023-04-04 10:00:00|45597.4|45557.4|45623.9|45583.9|45623.9|45583.9|45590.7|45550.7|65
1680602700000|2023-04-04 10:05:00|45618.9|45578.9|45643.9|45603.9|45648.9|45608.9|45617.1|45577.1|36
1680603000000|2023-04-04 10:10:00|45640.6|45600.6|45657.1|45617.1|45657.1|45617.1|45633.6|45593.6|24
1680603300000|2023-04-04 10:15:00|45655.4|45615.4|45660.3|45620.3|45660.4|45620.4|45650.3|45610.3|23
1680603600000|2023-04-04 10:20:00|45657.1|45617.1|45650.3|45610.3|45662.1|45622.1|45650.3|45610.3|16
1680603900000|2023-04-04 10:25:00|45660.3|45620.3|45646.8|45606.8|45662.1|45622.1|45646.8|45606.8|20
1680604200000|2023-04-04 10:30:00|45636.8|45596.8|45637|45597|45640.3|45600.3|45617|45577|64
1680604500000|2023-04-04 10:35:00|45633.5|45593.5|45657|45617|45660.3|45620.3|45617|45577|19
1680604800000|2023-04-04 10:40:00|45655.3|45615.3|45667.2|45627.2|45667.2|45627.2|45645.3|45605.3|20
1680605100000|2023-04-04 10:45:00|45665.5|45625.5|45675.4|45635.4|45680.4|45640.4|45645.4|45605.4|56
1680605400000|2023-04-04 10:50:00|45672.2|45632.2|45688.7|45648.7|45688.7|45648.7|45650.4|45610.4|37
1680605700000|2023-04-04 10:55:00|45677.2|45637.2|45683.7|45643.7|45688.7|45648.7|45677.2|45637.2|36
1680606000000|2023-04-04 11:00:00|45685.4|45645.4|45678.6|45638.6|45690.4|45650.4|45672.1|45632.1|35
1680606300000|2023-04-04 11:05:00|45681.9|45641.9|45666.9|45626.9|45683.6|45643.6|45663.6|45623.6|21
1680606600000|2023-04-04 11:10:00|45665.1|45625.1|45607.1|45567.1|45671.9|45631.9|45607.1|45567.1|82
1680606900000|2023-04-04 11:15:00|45592.1|45552.1|45602|45562|45627.1|45587.1|45592.1|45552.1|64
1680607200000|2023-04-04 11:20:00|45597|45557|45618.5|45578.5|45627|45587|45590.3|45550.3|78
1680607500000|2023-04-04 11:25:00|45616.8|45576.8|45601.8|45561.8|45620.3|45580.3|45580.3|45540.3|76
1680607800000|2023-04-04 11:30:00|45606.8|45566.8|45543.5|45503.5|45606.8|45566.8|45533.5|45493.5|93
1680608100000|2023-04-04 11:35:00|45541.8|45501.8|45560|45520|45573.3|45533.3|45541.8|45501.8|32
1680608400000|2023-04-04 11:40:00|45563.3|45523.3|45541.7|45501.7|45573.5|45533.5|45538.5|45498.5|81
1680608700000|2023-04-04 11:45:00|45543.5|45503.5|45546.7|45506.7|45550|45510|45510|45470|92
1680609000000|2023-04-04 11:50:00|45545|45505|45509.9|45469.9|45548.2|45508.2|45496.9|45456.9|65
1680609300000|2023-04-04 11:55:00|45506.7|45466.7|45525.1|45485.1|45540.1|45500.1|45494.9|45454.9|109
1680609600000|2023-04-04 12:00:00|45528.4|45488.4|45431.6|45391.6|45538.4|45498.4|45428.4|45388.4|183
1680609900000|2023-04-04 12:05:00|45434.9|45394.9|45403.1|45363.1|45449.9|45409.9|45403.1|45363.1|93
1680610200000|2023-04-04 12:10:00|45391.4|45351.4|45426.4|45386.4|45426.4|45386.4|45389.9|45349.9|117
1680610500000|2023-04-04 12:15:00|45423.1|45383.1|45433.3|45393.3|45454.8|45414.8|45423.1|45383.1|99
1680610800000|2023-04-04 12:20:00|45439.8|45399.8|45409.8|45369.8|45449.8|45409.8|45406.6|45366.6|119
1680611100000|2023-04-04 12:25:00|45413.1|45373.1|45364.8|45324.8|45418.1|45378.1|45363.1|45323.1|59
1680611400000|2023-04-04 12:30:00|45363.1|45323.1|45364.8|45324.8|45383.1|45343.1|45353.2|45313.2|94
1680611700000|2023-04-04 12:35:00|45366.5|45326.5|45376.5|45336.5|45389.8|45349.8|45353.2|45313.2|139
1680612000000|2023-04-04 12:40:00|45371.5|45331.5|45373|45333|45379.7|45339.7|45349.9|45309.9|89
1680615000000|2023-04-04 13:30:00|45438|45398|45623.2|45583.2|45649.9|45609.9|45413|45373|1386
1680615300000|2023-04-04 13:35:00|45616.6|45576.6|45605.2|45565.2|45690.3|45650.3|45579.9|45539.9|718
1680615600000|2023-04-04 13:40:00|45603.5|45563.5|45423.3|45383.3|45620.2|45580.2|45389.9|45349.9|752
1680615900000|2023-04-04 13:45:00|45433.3|45393.3|45433.1|45393.1|45486.8|45446.8|45414.8|45374.8|526
1680616200000|2023-04-04 13:50:00|45439.8|45399.8|45432.9|45392.9|45461.4|45421.4|45372.9|45332.9|428
1680616500000|2023-04-04 13:55:00|45421.2|45381.2|45396.3|45356.3|45456.3|45416.3|45366.3|45326.3|333
1680616800000|2023-04-04 14:00:00|45394.6|45354.6|45469.8|45429.8|45479.8|45439.8|45386.3|45346.3|438
1680617100000|2023-04-04 14:05:00|45473|45433|45453|45413|45513|45473|45421.3|45381.3|334
1680617400000|2023-04-04 14:10:00|45449.7|45409.7|45583|45543|45589.7|45549.7|45449.7|45409.7|391
1680617700000|2023-04-04 14:15:00|45573|45533|45349.5|45309.5|45593|45553|45346.2|45306.2|539
1680618000000|2023-04-04 14:20:00|45349.7|45309.7|45449.7|45409.7|45466.2|45426.2|45326.1|45286.1|425
1680618300000|2023-04-04 14:25:00|45452.9|45412.9|45466.2|45426.2|45529.7|45489.7|45437.9|45397.9|288
1680618600000|2023-04-04 14:30:00|45471.2|45431.2|45476.2|45436.2|45569.6|45529.6|45456.2|45416.2|312
1680618900000|2023-04-04 14:35:00|45472.7|45432.7|45499.4|45459.4|45546.2|45506.2|45456.2|45416.2|428
1680619200000|2023-04-04 14:40:00|45497.7|45457.7|45517.9|45477.9|45569.4|45529.4|45469.4|45429.4|310
1680619500000|2023-04-04 14:45:00|45519.6|45479.6|45514.4|45474.4|45567.8|45527.8|45497.8|45457.8|174
1680619800000|2023-04-04 14:50:00|45519.4|45479.4|45486.1|45446.1|45546.1|45506.1|45481.1|45441.1|127
1680620100000|2023-04-04 14:55:00|45484.4|45444.4|45512.8|45472.8|45544.5|45504.5|45481.1|45441.1|184
1680620400000|2023-04-04 15:00:00|45516.1|45476.1|45456|45416|45522.8|45482.8|45446|45406|276
1680620700000|2023-04-04 15:05:00|45462.8|45422.8|45519.5|45479.5|45536.2|45496.2|45446|45406|275
1680621000000|2023-04-04 15:10:00|45516.2|45476.2|45579.6|45539.6|45579.6|45539.6|45466.2|45426.2|212
1680621300000|2023-04-04 15:15:00|45576.3|45536.3|45526.1|45486.1|45643|45603|45526.1|45486.1|207
1680621600000|2023-04-04 15:20:00|45531.1|45491.1|45552.8|45512.8|45557.9|45517.9|45511.1|45471.1|157
1680621900000|2023-04-04 15:25:00|45544.6|45504.6|45499.4|45459.4|45567.8|45527.8|45472.7|45432.7|194
1680622200000|2023-04-04 15:30:00|45502.6|45462.6|45475.9|45435.9|45534.4|45494.4|45445.9|45405.9|238
1680622500000|2023-04-04 15:35:00|45470.9|45430.9|45425.7|45385.7|45475.9|45435.9|45415.7|45375.7|438
1680622800000|2023-04-04 15:40:00|45429|45389|45342.4|45302.4|45429|45389|45335.9|45295.9|401
1680623100000|2023-04-04 15:45:00|45344.1|45304.1|45465.8|45425.8|45465.8|45425.8|45334.1|45294.1|282
1680623400000|2023-04-04 15:50:00|45469.1|45429.1|45434.1|45394.1|45492.6|45452.6|45430.8|45390.8|299
1680623700000|2023-04-04 15:55:00|45435.8|45395.8|45389.2|45349.2|45445.8|45405.8|45369.2|45329.2|323
1680624000000|2023-04-04 16:00:00|45391|45351|45347.5|45307.5|45395.8|45355.8|45325.8|45285.8|233
1680624300000|2023-04-04 16:05:00|45345.8|45305.8|45233.9|45193.9|45345.8|45305.8|45225.4|45185.4|616
1680624600000|2023-04-04 16:10:00|45243.9|45203.9|45335.6|45295.6|45338.8|45298.8|45238.9|45198.9|327
1680624900000|2023-04-04 16:15:00|45332.3|45292.3|45345.4|45305.4|45345.4|45305.4|45292.1|45252.1|202
1680625200000|2023-04-04 16:20:00|45335.4|45295.4|45385.5|45345.5|45418.8|45378.8|45305.4|45265.4|372
1680625500000|2023-04-04 16:25:00|45390.5|45350.5|45420.5|45380.5|45440.5|45400.5|45388.8|45348.8|177
1680625800000|2023-04-04 16:30:00|45428.8|45388.8|45458.9|45418.9|45482.2|45442.2|45398.8|45358.8|268
1680626100000|2023-04-04 16:35:00|45455.6|45415.6|45392.2|45352.2|45458.9|45418.9|45372.2|45332.2|167
1680626400000|2023-04-04 16:40:00|45395.5|45355.5|45405.4|45365.4|45438.9|45398.9|45392.2|45352.2|379
1680626700000|2023-04-04 16:45:00|45400.4|45360.4|45432.1|45392.1|45442.1|45402.1|45395.4|45355.4|160
1680627000000|2023-04-04 16:50:00|45422.1|45382.1|45402.1|45362.1|45443.8|45403.8|45402.1|45362.1|168
1680627300000|2023-04-04 16:55:00|45398.8|45358.8|45492.1|45452.1|45522.1|45482.1|45398.8|45358.8|205
1680627600000|2023-04-04 17:00:00|45482.1|45442.1|45445.5|45405.5|45515.5|45475.5|45443.8|45403.8|140
1680627900000|2023-04-04 17:05:00|45448.8|45408.8|45460.3|45420.3|45513.8|45473.8|45445.5|45405.5|209
1680628200000|2023-04-04 17:10:00|45465.3|45425.3|45438.6|45398.6|45468.6|45428.6|45416.9|45376.9|149
1680628500000|2023-04-04 17:15:00|45428.6|45388.6|45472|45432|45472|45432|45406.9|45366.9|114
1680628800000|2023-04-04 17:20:00|45468.7|45428.7|45445.4|45405.4|45482|45442|45435.4|45395.4|191
1680629100000|2023-04-04 17:25:00|45448.8|45408.8|45432.2|45392.2|45465.6|45425.6|45422.3|45382.3|241
1680629400000|2023-04-04 17:30:00|45435.5|45395.5|45442.2|45402.2|45448.9|45408.9|45422.2|45382.2|296
1680629700000|2023-04-04 17:35:00|45422.2|45382.2|45385.5|45345.5|45432.2|45392.2|45375.5|45335.5|217
1680630000000|2023-04-04 17:40:00|45388.8|45348.8|45388.7|45348.7|45395.5|45355.5|45368.8|45328.8|147
1680630300000|2023-04-04 17:45:00|45385.5|45345.5|45405.4|45365.4|45412.2|45372.2|45378.7|45338.7|257
1680630600000|2023-04-04 17:50:00|45408.7|45368.7|45408.8|45368.8|45422.3|45382.3|45372.1|45332.1|253
1680630900000|2023-04-04 17:55:00|45410.6|45370.6|45415.5|45375.5|45418.8|45378.8|45382.1|45342.1|459
1680631200000|2023-04-04 18:00:00|45405.5|45365.5|45378.9|45338.9|45415.5|45375.5|45355.5|45315.5|379
1680631500000|2023-04-04 18:05:00|45382.2|45342.2|45392.5|45352.5|45407.5|45367.5|45318.9|45278.9|650
1680631800000|2023-04-04 18:10:00|45395.8|45355.8|45469|45429|45485.7|45445.7|45355.8|45315.8|1617
1680632100000|2023-04-04 18:15:00|45472.5|45432.5|45537.3|45497.3|45552.3|45512.3|45447.3|45407.3|721
1680652800000|2023-04-05 00:00:00|45465.4|45425.4|45465.4|45425.4|45487.1|45447.1|45398.8|45358.8|147
1680653100000|2023-04-05 00:05:00|45460.4|45420.4|45467.1|45427.1|45500.4|45460.4|45452.1|45412.1|28
1680653400000|2023-04-05 00:10:00|45463.8|45423.8|45443.8|45403.8|45467.1|45427.1|45440.5|45400.5|12
1680653700000|2023-04-05 00:15:00|45450.5|45410.5|45447.2|45407.2|45480.5|45440.5|45447.2|45407.2|30
1680654000000|2023-04-05 00:20:00|45452.2|45412.2|45475.4|45435.4|45477.1|45437.1|45448.8|45408.8|19
1680654300000|2023-04-05 00:25:00|45472.1|45432.1|45485.5|45445.5|45493.8|45453.8|45468.8|45428.8|34
1680654600000|2023-04-05 00:30:00|45480.5|45440.5|45492.2|45452.2|45497.2|45457.2|45480.5|45440.5|9
1680654900000|2023-04-05 00:35:00|45497.2|45457.2|45453.8|45413.8|45507.1|45467.1|45447.1|45407.1|30
1680655200000|2023-04-05 00:40:00|45448.8|45408.8|45453.8|45413.8|45465.5|45425.5|45448.8|45408.8|15
1680655500000|2023-04-05 00:45:00|45452.1|45412.1|45453.8|45413.8|45455.5|45415.5|45448.8|45408.8|10
1680655800000|2023-04-05 00:50:00|45455.4|45415.4|45465.4|45425.4|45470.4|45430.4|45455.4|45415.4|3
1680656100000|2023-04-05 00:55:00|45463.7|45423.7|45460.4|45420.4|45470.4|45430.4|45455.4|45415.4|2
1680656400000|2023-04-05 01:00:00|45463.7|45423.7|45470.4|45430.4|45470.4|45430.4|45463.7|45423.7|3
1680656700000|2023-04-05 01:05:00|45478.7|45438.7|45478.7|45438.7|45490.3|45450.3|45472|45432|31
1680657000000|2023-04-05 01:10:00|45482|45442|45508.6|45468.6|45508.6|45468.6|45482|45442|8
1680657300000|2023-04-05 01:15:00|45505.3|45465.3|45505.3|45465.3|45508.6|45468.6|45498.6|45458.6|5
1680657600000|2023-04-05 01:20:00|45503.6|45463.6|45483.6|45443.6|45503.6|45463.6|45483.6|45443.6|3
1680657900000|2023-04-05 01:25:00|45485.3|45445.3|45465.2|45425.2|45498.6|45458.6|45465.2|45425.2|11
1680658200000|2023-04-05 01:30:00|45460.2|45420.2|45473.5|45433.5|45475.2|45435.2|45458.5|45418.5|19
1680658500000|2023-04-05 01:35:00|45466.8|45426.8|45451.7|45411.7|45466.8|45426.8|45451.7|45411.7|2
1680658800000|2023-04-05 01:40:00|45453.4|45413.4|45466.7|45426.7|45466.7|45426.7|45453.4|45413.4|0
1680659100000|2023-04-05 01:45:00|45468.4|45428.4|45468.4|45428.4|45478.4|45438.4|45466.7|45426.7|3
1680659400000|2023-04-05 01:50:00|45471.7|45431.7|45456.7|45416.7|45471.7|45431.7|45456.7|45416.7|2
1680659700000|2023-04-05 01:55:00|45461.7|45421.7|45471.6|45431.6|45476.6|45436.6|45458.3|45418.3|7
1680660000000|2023-04-05 02:00:00|45476.6|45436.6|45486.6|45446.6|45496.6|45456.6|45476.6|45436.6|4
1680660300000|2023-04-05 02:05:00|45483.3|45443.3|45513.3|45473.3|45513.3|45473.3|45478.3|45438.3|5
1680660900000|2023-04-05 02:15:00|45493.3|45453.3|45474.9|45434.9|45493.3|45453.3|45474.9|45434.9|5
1680661200000|2023-04-05 02:20:00|45479.9|45439.9|45476.6|45436.6|45484.9|45444.9|45474.9|45434.9|1
1680661500000|2023-04-05 02:25:00|45474.9|45434.9|45481.5|45441.5|45481.6|45441.6|45474.9|45434.9|2
1680661800000|2023-04-05 02:30:00|45484.9|45444.9|45481.5|45441.5|45491.5|45451.5|45481.5|45441.5|0
1680662100000|2023-04-05 02:35:00|45483.2|45443.2|45486.5|45446.5|45491.5|45451.5|45481.5|45441.5|2
1680662400000|2023-04-05 02:40:00|45491.5|45451.5|45501.5|45461.5|45506.5|45466.5|45491.5|45451.5|4
1680662700000|2023-04-05 02:45:00|45506.5|45466.5|45506.4|45466.4|45511.4|45471.4|45501.4|45461.4|4
1680663000000|2023-04-05 02:50:00|45513.1|45473.1|45506.4|45466.4|45519.8|45479.8|45501.4|45461.4|20
1680663300000|2023-04-05 02:55:00|45504.7|45464.7|45511.4|45471.4|45518.1|45478.1|45504.7|45464.7|8
1680663600000|2023-04-05 03:00:00|45509.7|45469.7|45501.4|45461.4|45511.4|45471.4|45498|45458|2
1680663900000|2023-04-05 03:05:00|45503|45463|45506.3|45466.3|45511.3|45471.3|45496.4|45456.4|12
1680664200000|2023-04-05 03:10:00|45508|45468|45496.3|45456.3|45519.7|45479.7|45489.7|45449.7|51
1680664500000|2023-04-05 03:15:00|45489.7|45449.7|45491.3|45451.3|45501.3|45461.3|45486.3|45446.3|9
1680664800000|2023-04-05 03:20:00|45496.3|45456.3|45494.6|45454.6|45496.3|45456.3|45486.3|45446.3|0
1680665100000|2023-04-05 03:25:00|45496.2|45456.2|45491.2|45451.2|45501.2|45461.2|45491.2|45451.2|4
1680665400000|2023-04-05 03:30:00|45492.9|45452.9|45491.2|45451.2|45501.2|45461.2|45491.2|45451.2|2
1680665700000|2023-04-05 03:35:00|45486.2|45446.2|45481.2|45441.2|45486.2|45446.2|45479.5|45439.5|0
1680666000000|2023-04-05 03:40:00|45482.8|45442.8|45486.1|45446.1|45486.2|45446.2|45482.8|45442.8|1
1680666300000|2023-04-05 03:45:00|45476.1|45436.1|45469.4|45429.4|45476.1|45436.1|45469.4|45429.4|5
1680666600000|2023-04-05 03:50:00|45466.1|45426.1|45461.1|45421.1|45466.1|45426.1|45459.4|45419.4|1
1680666900000|2023-04-05 03:55:00|45456.1|45416.1|45461.1|45421.1|45461.1|45421.1|45456.1|45416.1|0
1680667200000|2023-04-05 04:00:00|45461|45421|45461|45421|45461|45421|45461|45421|0
1680667500000|2023-04-05 04:05:00|45459.4|45419.4|45461|45421|45461|45421|45459.3|45419.3|1
1680667800000|2023-04-05 04:10:00|45462.7|45422.7|45471|45431|45471|45431|45462.7|45422.7|0
1680668100000|2023-04-05 04:15:00|45469.3|45429.3|45466|45426|45469.3|45429.3|45466|45426|0
1680668400000|2023-04-05 04:20:00|45471|45431|45472.6|45432.6|45477.6|45437.6|45471|45431|1
1680668700000|2023-04-05 04:25:00|45475.9|45435.9|45465.9|45425.9|45475.9|45435.9|45465.9|45425.9|0
1680669000000|2023-04-05 04:30:00|45470.9|45430.9|45470.9|45430.9|45470.9|45430.9|45465.9|45425.9|2
1680669300000|2023-04-05 04:35:00|45467.6|45427.6|45459.2|45419.2|45470.9|45430.9|45459.2|45419.2|2
1680669600000|2023-04-05 04:40:00|45455.9|45415.9|45450.8|45410.8|45455.9|45415.9|45445.8|45405.8|5
1680669900000|2023-04-05 04:45:00|45449.2|45409.2|45454.1|45414.1|45460.8|45420.8|45445.8|45405.8|5
1680670200000|2023-04-05 04:50:00|45455.8|45415.8|45460.8|45420.8|45464.1|45424.1|45450.8|45410.8|1
1680670500000|2023-04-05 04:55:00|45459.1|45419.1|45445.7|45405.7|45459.1|45419.1|45445.7|45405.7|1
1680670800000|2023-04-05 05:00:00|45459.1|45419.1|45450.7|45410.7|45460.7|45420.7|45445.7|45405.7|6
1680671100000|2023-04-05 05:05:00|45455.7|45415.7|45465.7|45425.7|45465.7|45425.7|45455.7|45415.7|5
1680671400000|2023-04-05 05:10:00|45467.4|45427.4|45455.7|45415.7|45470.7|45430.7|45450.7|45410.7|3
1680671700000|2023-04-05 05:15:00|45459|45419|45460.6|45420.6|45465.7|45425.7|45455.7|45415.7|3
1680672000000|2023-04-05 05:20:00|45459|45419|45460.6|45420.6|45460.6|45420.6|45455.6|45415.6|0
1680672300000|2023-04-05 05:25:00|45463.9|45423.9|45465.6|45425.6|45470.6|45430.6|45460.6|45420.6|1
1680672600000|2023-04-05 05:30:00|45468.9|45428.9|45487.2|45447.2|45497.3|45457.3|45468.9|45428.9|15
1680672900000|2023-04-05 05:35:00|45483.9|45443.9|45472.2|45432.2|45483.9|45443.9|45472.2|45432.2|4
1680673200000|2023-04-05 05:40:00|45467.2|45427.2|45472.2|45432.2|45477.2|45437.2|45465.5|45425.5|3
1680673500000|2023-04-05 05:45:00|45467.2|45427.2|45472.2|45432.2|45472.2|45432.2|45467.2|45427.2|4
1680673800000|2023-04-05 05:50:00|45467.2|45427.2|45472.1|45432.1|45472.1|45432.1|45467.1|45427.1|2
1680674100000|2023-04-05 05:55:00|45475.5|45435.5|45465.4|45425.4|45477.1|45437.1|45462.1|45422.1|4
1680674400000|2023-04-05 06:00:00|45467.1|45427.1|45482.1|45442.1|45485.4|45445.4|45465.4|45425.4|2
1680674700000|2023-04-05 06:05:00|45480.4|45440.4|45472|45432|45480.4|45440.4|45462.1|45422.1|3
1680675000000|2023-04-05 06:10:00|45475.4|45435.4|45475.4|45435.4|45482|45442|45472|45432|1
1680675300000|2023-04-05 06:15:00|45475.3|45435.3|45475.3|45435.3|45480.3|45440.3|45467|45427|1
1680675600000|2023-04-05 06:20:00|45472|45432|45472|45432|45477|45437|45467|45427|2
1680675900000|2023-04-05 06:25:00|45470.3|45430.3|45471.9|45431.9|45475.3|45435.3|45466.9|45426.9|0
1680676200000|2023-04-05 06:30:00|45470.3|45430.3|45470.2|45430.2|45480.3|45440.3|45466.9|45426.9|2
1680676500000|2023-04-05 06:35:00|45466.9|45426.9|45461.9|45421.9|45481.9|45441.9|45461.9|45421.9|12
1680676800000|2023-04-05 06:40:00|45458.6|45418.6|45408.5|45368.5|45458.6|45418.6|45405.2|45365.2|13
1680677100000|2023-04-05 06:45:00|45410.2|45370.2|45410.2|45370.2|45413.5|45373.5|45406.8|45366.8|7
1680677400000|2023-04-05 06:50:00|45403.5|45363.5|45390.1|45350.1|45406.8|45366.8|45390.1|45350.1|4
1680677700000|2023-04-05 06:55:00|45373.5|45333.5|45366.8|45326.8|45373.5|45333.5|45363.4|45323.4|1
1680678000000|2023-04-05 07:00:00|45363.4|45323.4|45300.1|45260.1|45363.4|45323.4|45283.4|45243.4|56
1680678300000|2023-04-05 07:05:00|45298.4|45258.4|45283.4|45243.4|45318.4|45278.4|45265.1|45225.1|31
1680678600000|2023-04-05 07:10:00|45280.1|45240.1|45275|45235|45285|45245|45246.7|45206.7|21
1680678900000|2023-04-05 07:15:00|45278.4|45238.4|45233.3|45193.3|45278.4|45238.4|45226.7|45186.7|59
1680679200000|2023-04-05 07:20:00|45231.7|45191.7|45228.3|45188.3|45233.3|45193.3|45215|45175|18
1680679500000|2023-04-05 07:25:00|45225|45185|45255|45215|45255|45215|45215|45175|35
1680679800000|2023-04-05 07:30:00|45251.6|45211.6|45258.3|45218.3|45288.3|45248.3|45245|45205|41
1680680100000|2023-04-05 07:35:00|45259.9|45219.9|45188.2|45148.2|45263.3|45223.3|45188.2|45148.2|48
1680680400000|2023-04-05 07:40:00|45193.2|45153.2|45154.9|45114.9|45193.2|45153.2|45121.6|45081.6|121
1680680700000|2023-04-05 07:45:00|45151.6|45111.6|45128.2|45088.2|45156.6|45116.6|45114.9|45074.9|38
1680681000000|2023-04-05 07:50:00|45126.5|45086.5|45069.8|45029.8|45133.2|45093.2|45063.2|45023.2|129
1680681300000|2023-04-05 07:55:00|45071.5|45031.5|45053.2|45013.2|45071.5|45031.5|45043.2|45003.2|74
1680681600000|2023-04-05 08:00:00|45054.8|45014.8|45061.5|45021.5|45064.8|45024.8|45048.2|45008.2|10
1680681900000|2023-04-05 08:05:00|45064.8|45024.8|45018.1|44978.1|45066.5|45026.5|45018.1|44978.1|152
1680682200000|2023-04-05 08:10:00|45021.4|44981.4|44943.1|44903.1|45021.4|44981.4|44936.4|44896.4|163
1680682500000|2023-04-05 08:15:00|44948.1|44908.1|44904.7|44864.7|44951.4|44911.4|44886.4|44846.4|117
1680682800000|2023-04-05 08:20:00|44901.4|44861.4|44963|44923|44963|44923|44891.4|44851.4|61
1680683100000|2023-04-05 08:25:00|44959.7|44919.7|44974.7|44934.7|44978|44938|44956.4|44916.4|36
1680683400000|2023-04-05 08:30:00|44971.3|44931.3|45024.6|44984.6|45044.7|45004.7|44964.7|44924.7|96
1680683700000|2023-04-05 08:35:00|45023|44983|44948|44908|45044.6|45004.6|44943|44903|87
1680684000000|2023-04-05 08:40:00|44953|44913|44964.6|44924.6|44984.6|44944.6|44953|44913|23
1680684300000|2023-04-05 08:45:00|44966.3|44926.3|44987.9|44947.9|44987.9|44947.9|44961.3|44921.3|14
1680684600000|2023-04-05 08:50:00|44991.3|44951.3|44967.9|44927.9|45007.9|44967.9|44962.9|44922.9|37
1680684900000|2023-04-05 08:55:00|44972.9|44932.9|44986.2|44946.2|44996.2|44956.2|44967.9|44927.9|24
1680685200000|2023-04-05 09:00:00|44989.6|44949.6|45034.5|44994.5|45036.2|44996.2|44974.5|44934.5|26
1680685500000|2023-04-05 09:05:00|45041.2|45001.2|45012.9|44972.9|45044.5|45004.5|44987.9|44947.9|54
1680685800000|2023-04-05 09:10:00|45014.5|44974.5|44977.8|44937.8|45024.5|44984.5|44974.5|44934.5|66
1680686100000|2023-04-05 09:15:00|44974.5|44934.5|44977.8|44937.8|44984.5|44944.5|44946.1|44906.1|34
1680686400000|2023-04-05 09:20:00|44971.1|44931.1|44902.8|44862.8|44976.1|44936.1|44897.8|44857.8|46
1680686700000|2023-04-05 09:25:00|44901.1|44861.1|44867.8|44827.8|44922.8|44882.8|44867.8|44827.8|91
1680687000000|2023-04-05 09:30:00|44857.8|44817.8|44836.1|44796.1|44867.8|44827.8|44836.1|44796.1|86
1680687300000|2023-04-05 09:35:00|44839.4|44799.4|44902.8|44862.8|44911.1|44871.1|44837.8|44797.8|47
1680687600000|2023-04-05 09:40:00|44907.8|44867.8|44901|44861|44907.8|44867.8|44892.7|44852.7|8
1680687900000|2023-04-05 09:45:00|44904.4|44864.4|44931|44891|44931|44891|44896|44856|24
1680688200000|2023-04-05 09:50:00|44934.4|44894.4|44899.3|44859.3|44951|44911|44894.3|44854.3|19
1680688500000|2023-04-05 09:55:00|44904.3|44864.3|44897.6|44857.6|44927.7|44887.7|44891|44851|40
1680688800000|2023-04-05 10:00:00|44901|44861|44892.6|44852.6|44901|44861|44886|44846|9
1680689100000|2023-04-05 10:05:00|44894.3|44854.3|44887.6|44847.6|44897.6|44857.6|44874.3|44834.3|16
1680689400000|2023-04-05 10:10:00|44884.3|44844.3|44887.6|44847.6|44892.6|44852.6|44877.6|44837.6|14
1680689700000|2023-04-05 10:15:00|44884.2|44844.2|44887.6|44847.6|44897.6|44857.6|44877.6|44837.6|12
1680690000000|2023-04-05 10:20:00|44884.2|44844.2|44887.5|44847.5|44897.5|44857.5|44884.2|44844.2|10
1680690300000|2023-04-05 10:25:00|44882.5|44842.5|44927.5|44887.5|44929.1|44889.1|44877.5|44837.5|32
1680690600000|2023-04-05 10:30:00|44935.8|44895.8|44867.5|44827.5|44935.8|44895.8|44867.5|44827.5|35
1680690900000|2023-04-05 10:35:00|44867.4|44827.4|44864.1|44824.1|44874.1|44834.1|44857.4|44817.4|31
1680691200000|2023-04-05 10:40:00|44860.8|44820.8|44867.4|44827.4|44872.4|44832.4|44854.1|44814.1|14
1680691500000|2023-04-05 10:45:00|44870.8|44830.8|44869|44829|44877.4|44837.4|44862.4|44822.4|12
1680691800000|2023-04-05 10:50:00|44867.4|44827.4|44865.7|44825.7|44869|44829|44844|44804|15
1680692100000|2023-04-05 10:55:00|44864|44824|44927.3|44887.3|44927.3|44887.3|44860.7|44820.7|29
1680692400000|2023-04-05 11:00:00|44917.3|44877.3|44933.9|44893.9|44943.9|44903.9|44917.3|44877.3|51
1680692700000|2023-04-05 11:05:00|44930.6|44890.6|44913.9|44873.9|44947.3|44907.3|44910.6|44870.6|69
1680693000000|2023-04-05 11:10:00|44910.6|44870.6|44848.9|44808.9|44915.6|44875.6|44845.6|44805.6|47
1680693300000|2023-04-05 11:15:00|44852.3|44812.3|44852.3|44812.3|44882.3|44842.3|44847.3|44807.3|102
1680693600000|2023-04-05 11:20:00|44850.6|44810.6|44872.2|44832.2|44890.5|44850.5|44850.6|44810.6|33
1680693900000|2023-04-05 11:25:00|44862.2|44822.2|44878.9|44838.9|44878.9|44838.9|44858.9|44818.9|14
1680694200000|2023-04-05 11:30:00|44877.2|44837.2|44867.2|44827.2|44877.2|44837.2|44853.8|44813.8|23
1680694500000|2023-04-05 11:35:00|44863.8|44823.8|44882.2|44842.2|44883.8|44843.8|44857.2|44817.2|27
1680694800000|2023-04-05 11:40:00|44892.2|44852.2|44882.2|44842.2|44892.2|44852.2|44872.2|44832.2|13
1680695100000|2023-04-05 11:45:00|44878.8|44838.8|44878.8|44838.8|44888.8|44848.8|44867.2|44827.2|53
1680695400000|2023-04-05 11:50:00|44875.5|44835.5|44873.8|44833.8|44878.8|44838.8|44857.1|44817.1|72
1680695700000|2023-04-05 11:55:00|44870.4|44830.4|44893.8|44853.8|44907.1|44867.1|44857.1|44817.1|38
1680696000000|2023-04-05 12:00:00|44890.4|44850.4|44913.7|44873.7|44913.7|44873.7|44878.8|44838.8|29
1680696300000|2023-04-05 12:05:00|44912.1|44872.1|44892.1|44852.1|44913.7|44873.7|44892.1|44852.1|29
1680696600000|2023-04-05 12:10:00|44887.1|44847.1|44860.4|44820.4|44907.1|44867.1|44860.4|44820.4|52
1680696900000|2023-04-05 12:15:00|44862.1|44822.1|44882|44842|44882|44842|44857|44817|37
1680697200000|2023-04-05 12:20:00|44878.7|44838.7|44847|44807|44878.7|44838.7|44830.4|44790.4|49
1680697500000|2023-04-05 12:25:00|44845.4|44805.4|44832|44792|44845.4|44805.4|44787|44747|75
1680697800000|2023-04-05 12:30:00|44835.3|44795.3|44803.6|44763.6|44842|44802|44792|44752|75
1680698100000|2023-04-05 12:35:00|44802|44762|44801.9|44761.9|44808.6|44768.6|44780.2|44740.2|117
1680698400000|2023-04-05 12:40:00|44798.6|44758.6|44813.6|44773.6|44813.6|44773.6|44776.9|44736.9|152
1680701400000|2023-04-05 13:30:00|44864.9|44824.9|45101.4|45061.4|45103|45063|44813.3|44773.3|1471
1680701700000|2023-04-05 13:35:00|45098|45058|45291.3|45251.3|45343|45303|45098|45058|781
1680702000000|2023-04-05 13:40:00|45286.3|45246.3|45424.5|45384.5|45434.5|45394.5|45246.3|45206.3|656
1680702300000|2023-04-05 13:45:00|45427.9|45387.9|45239.7|45199.7|45434.5|45394.5|45208.1|45168.1|994
1680702600000|2023-04-05 13:50:00|45241.4|45201.4|45213.1|45173.1|45276.4|45236.4|45201.4|45161.4|378
1680702900000|2023-04-05 13:55:00|45214.7|45174.7|45293|45253|45299.6|45259.6|45184.7|45144.7|218
1680703200000|2023-04-05 14:00:00|45294.6|45254.6|45356.1|45316.1|45401.1|45361.1|45276.2|45236.2|456
1680703500000|2023-04-05 14:05:00|45351.1|45311.1|45337.8|45297.8|45381.1|45341.1|45276.2|45236.2|346
1680703800000|2023-04-05 14:10:00|45339.4|45299.4|45302.9|45262.9|45359.4|45319.4|45241.3|45201.3|1149
1680704100000|2023-04-05 14:15:00|45306.2|45266.2|45287.9|45247.9|45337.9|45297.9|45259.5|45219.5|130
1680704400000|2023-04-05 14:20:00|45286.2|45246.2|45342.8|45302.8|45369.5|45329.5|45271.2|45231.2|210
1680704700000|2023-04-05 14:25:00|45337.8|45297.8|45229.4|45189.4|45356|45316|45219.4|45179.4|299
1680705000000|2023-04-05 14:30:00|45222.7|45182.7|45289.3|45249.3|45299.3|45259.3|45132.7|45092.7|426
1680705300000|2023-04-05 14:35:00|45286|45246|45276|45236|45349.3|45309.3|45266|45226|363
1680705600000|2023-04-05 14:40:00|45266|45226|45131.1|45091.1|45276|45236|45069.4|45029.4|618
1680705900000|2023-04-05 14:45:00|45127.8|45087.8|45122.8|45082.8|45156.1|45116.1|45099.4|45059.4|709
1680706200000|2023-04-05 14:50:00|45121.1|45081.1|45127.7|45087.7|45167.7|45127.7|45079.4|45039.4|736
1680706500000|2023-04-05 14:55:00|45131|45091|45016|44976|45141|45101|44987.7|44947.7|716
1680706800000|2023-04-05 15:00:00|45014.4|44974.4|44946.1|44906.1|45026|44986|44919.4|44879.4|546
1680707100000|2023-04-05 15:05:00|44942.8|44902.8|44912.8|44872.8|44956.1|44916.1|44892.8|44852.8|356
1680707400000|2023-04-05 15:10:00|44907.8|44867.8|44926.1|44886.1|44959.4|44919.4|44867.8|44827.8|321
1680707700000|2023-04-05 15:15:00|44929.4|44889.4|44961.1|44921.1|44986.1|44946.1|44899.4|44859.4|383
1680708000000|2023-04-05 15:20:00|44957.7|44917.7|44946.1|44906.1|44969.4|44929.4|44912.8|44872.8|418
1680708300000|2023-04-05 15:25:00|44951.1|44911.1|44984.4|44944.4|45007.7|44967.7|44917.8|44877.8|430
1680708600000|2023-04-05 15:30:00|44982.8|44942.8|45019.4|44979.4|45051.1|45011.1|44966|44926|485
1680708900000|2023-04-05 15:35:00|45026|44986|44952.8|44912.8|45059.4|45019.4|44947.8|44907.8|331
1680709200000|2023-04-05 15:40:00|44947.8|44907.8|44886.1|44846.1|44992.7|44952.7|44882.8|44842.8|416
1680709500000|2023-04-05 15:45:00|44882.8|44842.8|44906.1|44866.1|44916.1|44876.1|44866|44826|430
1680709800000|2023-04-05 15:50:00|44911.1|44871.1|44906.1|44866.1|44919.4|44879.4|44846.1|44806.1|222
1680710100000|2023-04-05 15:55:00|44911.1|44871.1|44856.1|44816.1|44926.1|44886.1|44856.1|44816.1|296
1680710400000|2023-04-05 16:00:00|44862.7|44822.7|44849.4|44809.4|44906.1|44866.1|44829.4|44789.4|237
1680710700000|2023-04-05 16:05:00|44852.8|44812.8|44809.5|44769.5|44862.8|44822.8|44796.1|44756.1|568
1680711000000|2023-04-05 16:10:00|44812.8|44772.8|44837.7|44797.7|44874.4|44834.4|44812.8|44772.8|249
1680711300000|2023-04-05 16:15:00|44839.4|44799.4|44812.7|44772.7|44847.7|44807.7|44797.7|44757.7|164
1680711600000|2023-04-05 16:20:00|44811.1|44771.1|44849.3|44809.3|44849.3|44809.3|44809.3|44769.3|144
1680711900000|2023-04-05 16:25:00|44842.7|44802.7|44875.9|44835.9|44896|44856|44836|44796|223
1680712200000|2023-04-05 16:30:00|44885.9|44845.9|44899.2|44859.2|44899.2|44859.2|44862.6|44822.6|229
1680712500000|2023-04-05 16:35:00|44897.6|44857.6|44875.9|44835.9|44902.6|44862.6|44865.9|44825.9|150
1680712800000|2023-04-05 16:40:00|44877.5|44837.5|44904.1|44864.1|44904.1|44864.1|44865.9|44825.9|293
1680713100000|2023-04-05 16:45:00|44905.8|44865.8|44919.1|44879.1|44919.1|44879.1|44889.1|44849.1|136
1680713400000|2023-04-05 16:50:00|44915.8|44875.8|44889.1|44849.1|44919.1|44879.1|44869.1|44829.1|117
1680713700000|2023-04-05 16:55:00|44887.5|44847.5|44905.7|44865.7|44909.1|44869.1|44869.1|44829.1|176
1680714000000|2023-04-05 17:00:00|44904.1|44864.1|44885.7|44845.7|44939.1|44899.1|44855.7|44815.7|372
1680714300000|2023-04-05 17:05:00|44882.3|44842.3|44910.7|44870.7|44929|44889|44869|44829|223
1680714600000|2023-04-05 17:10:00|44909|44869|44915.6|44875.6|44947.3|44907.3|44899|44859|233
1680714900000|2023-04-05 17:15:00|44912.3|44872.3|44860.6|44820.6|44927.3|44887.3|44847.4|44807.4|274
1680715200000|2023-04-05 17:20:00|44862.2|44822.2|44895.5|44855.5|44903.9|44863.9|44855.6|44815.6|146
1680715500000|2023-04-05 17:25:00|44912.1|44872.1|44882.2|44842.2|44915.5|44875.5|44878.8|44838.8|146
1680715800000|2023-04-05 17:30:00|44877.2|44837.2|44888.7|44848.7|44898.7|44858.7|44857.2|44817.2|105
1680716100000|2023-04-05 17:35:00|44898.7|44858.7|44898.7|44858.7|44908.7|44868.7|44888.7|44848.7|178
1680716400000|2023-04-05 17:40:00|44908.7|44868.7|44862|44822|44908.7|44868.7|44858.7|44818.7|246
1680716700000|2023-04-05 17:45:00|44858.7|44818.7|44878.9|44838.9|44885.5|44845.5|44857.1|44817.1|403
1680717000000|2023-04-05 17:50:00|44875.5|44835.5|44905.5|44865.5|44935.5|44895.5|44865.5|44825.5|171
1680717300000|2023-04-05 17:55:00|44902.1|44862.1|44868.8|44828.8|44912.1|44872.1|44862.2|44822.2|389
1680717600000|2023-04-05 18:00:00|44867.2|44827.2|44828.8|44788.8|44877.2|44837.2|44828.8|44788.8|489
1680717900000|2023-04-05 18:05:00|44838.8|44798.8|44808.8|44768.8|44838.8|44798.8|44787.1|44747.1|513
1680718200000|2023-04-05 18:10:00|44815.5|44775.5|44832|44792|44842|44802|44802|44762|1316
1680718500000|2023-04-05 18:15:00|44835.3|44795.3|44837|44797|44845.4|44805.4|44792|44752|518
1680739200000|2023-04-06 00:00:00|44863.8|44823.8|44885.6|44845.6|44914|44874|44855.4|44815.4|280
1680739500000|2023-04-06 00:05:00|44884|44844|44868.9|44828.9|44900.6|44860.6|44867.2|44827.2|55
1680739800000|2023-04-06 00:10:00|44863.9|44823.9|44873.9|44833.9|44883.9|44843.9|44840.5|44800.5|42
1680740100000|2023-04-06 00:15:00|44868.9|44828.9|44872.3|44832.3|44872.3|44832.3|44857.3|44817.3|17
1680740400000|2023-04-06 00:20:00|44870.7|44830.7|44867.3|44827.3|44882.3|44842.3|44863.9|44823.9|8
1680740700000|2023-04-06 00:25:00|44868.9|44828.9|44872.2|44832.2|44873.9|44833.9|44867.2|44827.2|3
1680741000000|2023-04-06 00:30:00|44877.2|44837.2|44850.4|44810.4|44877.2|44837.2|44848.8|44808.8|7
1680741300000|2023-04-06 00:35:00|44848.8|44808.8|44852.2|44812.2|44853.8|44813.8|44843.8|44803.8|7
1680741600000|2023-04-06 00:40:00|44843.8|44803.8|44843.8|44803.8|44848.8|44808.8|44843.8|44803.8|5
1680741900000|2023-04-06 00:45:00|44842.2|44802.2|44858.8|44818.8|44858.8|44818.8|44837|44797|3
1680742200000|2023-04-06 00:50:00|44857.2|44817.2|44848.7|44808.7|44865.4|44825.4|44847.1|44807.1|8
1680742500000|2023-04-06 00:55:00|44847.1|44807.1|44848.7|44808.7|44857.1|44817.1|44843.7|44803.7|13
1680742800000|2023-04-06 01:00:00|44847.1|44807.1|44863.7|44823.7|44885.3|44845.3|44822.1|44782.1|57
1680743100000|2023-04-06 01:05:00|44860.3|44820.3|44907.1|44867.1|44907.1|44867.1|44858.7|44818.7|31
1680743400000|2023-04-06 01:10:00|44912.1|44872.1|44907.1|44867.1|44923.7|44883.7|44897.1|44857.1|14
1680743700000|2023-04-06 01:15:00|44907|44867|44855.4|44815.4|44917|44877|44855.4|44815.4|19
1680744000000|2023-04-06 01:20:00|44860.4|44820.4|44837.2|44797.2|44863.6|44823.6|44837.2|44797.2|94
1680744300000|2023-04-06 01:25:00|44833.8|44793.8|44863.8|44823.8|44863.8|44823.8|44833.8|44793.8|7
1680744600000|2023-04-06 01:30:00|44860.4|44820.4|44868.8|44828.8|44880.4|44840.4|44850.4|44810.4|31
1680744900000|2023-04-06 01:35:00|44867.2|44827.2|44862.1|44822.1|44868.8|44828.8|44858.7|44818.7|45
1680745200000|2023-04-06 01:40:00|44863.7|44823.7|44868.7|44828.7|44882.1|44842.1|44857.1|44817.1|8
1680745500000|2023-04-06 01:45:00|44878.7|44838.7|44902.1|44862.1|44917.1|44877.1|44877.1|44837.1|15
1680745800000|2023-04-06 01:50:00|44907.1|44867.1|44897.1|44857.1|44917.1|44877.1|44897.1|44857.1|4
1680746100000|2023-04-06 01:55:00|44893.7|44853.7|44907.1|44867.1|44907.1|44867.1|44890.5|44850.5|7
1680746400000|2023-04-06 02:00:00|44902.1|44862.1|44892|44852|44913.7|44873.7|44887|44847|8
1680746700000|2023-04-06 02:05:00|44897|44857|44883.6|44843.6|44897|44857|44868.6|44828.6|17
1680747000000|2023-04-06 02:10:00|44887|44847|44887|44847|44893.6|44853.6|44882|44842|2
1680747300000|2023-04-06 02:15:00|44893.6|44853.6|44897|44857|44897|44857|44893.6|44853.6|4
1680747600000|2023-04-06 02:20:00|44893.6|44853.6|44907|44867|44907|44867|44892|44852|10
1680747900000|2023-04-06 02:25:00|44903.6|44863.6|44906.9|44866.9|44906.9|44866.9|44903.5|44863.5|0
1680748200000|2023-04-06 02:30:00|44903.5|44863.5|44901.9|44861.9|44906.9|44866.9|44890.1|44850.1|3
1680748500000|2023-04-06 02:35:00|44896.9|44856.9|44903.5|44863.5|44903.5|44863.5|44893.5|44853.5|8
1680748800000|2023-04-06 02:40:00|44901.9|44861.9|44891.9|44851.9|44903.5|44863.5|44876.9|44836.9|13
1680749100000|2023-04-06 02:45:00|44893.5|44853.5|44883.4|44843.4|44893.5|44853.5|44881.9|44841.9|4
1680749400000|2023-04-06 02:50:00|44881.8|44841.8|44861.8|44821.8|44883.4|44843.4|44856.8|44816.8|11
1680749700000|2023-04-06 02:55:00|44865.2|44825.2|44868.4|44828.4|44871.8|44831.8|44853.4|44813.4|7
1680750000000|2023-04-06 03:00:00|44871.8|44831.8|44876.8|44836.8|44883.4|44843.4|44871.8|44831.8|6
1680750300000|2023-04-06 03:05:00|44873.4|44833.4|44871.8|44831.8|44881.8|44841.8|44870.2|44830.2|0
1680750600000|2023-04-06 03:10:00|44868.4|44828.4|44876.7|44836.7|44876.8|44836.8|44866.7|44826.7|0
1680750900000|2023-04-06 03:15:00|44873.3|44833.3|44873.3|44833.3|44881.7|44841.7|44871.7|44831.7|1
1680751200000|2023-04-06 03:20:00|44871.7|44831.7|44881.7|44841.7|44884.9|44844.9|44871.7|44831.7|7
1680751500000|2023-04-06 03:25:00|44878.3|44838.3|44868.3|44828.3|44881.7|44841.7|44863.3|44823.3|3
1680751800000|2023-04-06 03:30:00|44871.7|44831.7|44864.9|44824.9|44871.7|44831.7|44859.9|44819.9|0
1680752100000|2023-04-06 03:35:00|44868.3|44828.3|44873.2|44833.2|44873.2|44833.2|44863.3|44823.3|2
1680752400000|2023-04-06 03:40:00|44864.8|44824.8|44864.8|44824.8|44878.2|44838.2|44861.4|44821.4|6
1680752700000|2023-04-06 03:45:00|44848.2|44808.2|44859.8|44819.8|44863.2|44823.2|44836.4|44796.4|19
1680753000000|2023-04-06 03:50:00|44863.2|44823.2|44858.2|44818.2|44863.2|44823.2|44854.8|44814.8|2
1680753300000|2023-04-06 03:55:00|44854.8|44814.8|44863.2|44823.2|44863.2|44823.2|44854.8|44814.8|0
1680753600000|2023-04-06 04:00:00|44863.1|44823.1|44841.5|44801.5|44863.1|44823.1|44841.5|44801.5|4
1680753900000|2023-04-06 04:05:00|44843.1|44803.1|44828.1|44788.1|44846.5|44806.5|44806.5|44766.5|33
1680754200000|2023-04-06 04:10:00|44833.1|44793.1|44823.1|44783.1|44838.1|44798.1|44806.5|44766.5|7
1680754500000|2023-04-06 04:15:00|44816.5|44776.5|44813.1|44773.1|44821.5|44781.5|44813.1|44773.1|4
1680754800000|2023-04-06 04:20:00|44809.9|44769.9|44816.5|44776.5|44818.1|44778.1|44796.5|44756.5|31
1680755100000|2023-04-06 04:25:00|44818|44778|44824.6|44784.6|44829.6|44789.6|44811.4|44771.4|34
1680755400000|2023-04-06 04:30:00|44819.6|44779.6|44824.6|44784.6|44826.2|44786.2|44819.6|44779.6|1
1680755700000|2023-04-06 04:35:00|44832.8|44792.8|44836.2|44796.2|44852.8|44812.8|44832.8|44792.8|22
1680756000000|2023-04-06 04:40:00|44831.2|44791.2|44836.1|44796.1|44836.1|44796.1|44831.2|44791.2|2
1680756300000|2023-04-06 04:45:00|44834.6|44794.6|44856.1|44816.1|44856.1|44816.1|44829.6|44789.6|7
1680756600000|2023-04-06 04:50:00|44852.7|44812.7|44851.1|44811.1|44856.1|44816.1|44851.1|44811.1|1
1680756900000|2023-04-06 04:55:00|44846.1|44806.1|44846.1|44806.1|44846.1|44806.1|44846.1|44806.1|0
1680757200000|2023-04-06 05:00:00|44847.7|44807.7|44841.1|44801.1|44857.7|44817.7|44836.1|44796.1|14
1680757500000|2023-04-06 05:05:00|44839.5|44799.5|44846|44806|44847.6|44807.6|44839.5|44799.5|2
1680757800000|2023-04-06 05:10:00|44841|44801|44846|44806|44847.6|44807.6|44841|44801|3
1680758100000|2023-04-06 05:15:00|44841|44801|44852.6|44812.6|44857.6|44817.6|44837.6|44797.6|18
1680758400000|2023-04-06 05:20:00|44857.6|44817.6|44847.6|44807.6|44857.6|44817.6|44847.6|44807.6|2
1680758700000|2023-04-06 05:25:00|44849.2|44809.2|44832.5|44792.5|44852.6|44812.6|44832.5|44792.5|10
1680759000000|2023-04-06 05:30:00|44837.5|44797.5|44847.5|44807.5|44857.5|44817.5|44832.5|44792.5|37
1680759300000|2023-04-06 05:35:00|44844.1|44804.1|44832.5|44792.5|44844.1|44804.1|44832.5|44792.5|5
1680759600000|2023-04-06 05:40:00|44829.1|44789.1|44822.5|44782.5|44829.1|44789.1|44805.7|44765.7|17
1680759900000|2023-04-06 05:45:00|44825.9|44785.9|44820.9|44780.9|44825.9|44785.9|44815.9|44775.9|13
1680760200000|2023-04-06 05:50:00|44822.5|44782.5|44865.8|44825.8|44872.4|44832.4|44819.3|44779.3|26
1680760500000|2023-04-06 05:55:00|44860.8|44820.8|44849.2|44809.2|44870.8|44830.8|44849.2|44809.2|6
1680760800000|2023-04-06 06:00:00|44845.8|44805.8|44835.8|44795.8|44849.2|44809.2|44824.2|44784.2|7
1680761100000|2023-04-06 06:05:00|44839.2|44799.2|44845.8|44805.8|44852.6|44812.6|44830.8|44790.8|6
1680761400000|2023-04-06 06:10:00|44849.2|44809.2|44842.6|44802.6|44859.2|44819.2|44839.2|44799.2|12
1680761700000|2023-04-06 06:15:00|44844.2|44804.2|44846|44806|44859.2|44819.2|44837.6|44797.6|15
1680762000000|2023-04-06 06:20:00|44842.6|44802.6|44792.5|44752.5|44857.6|44817.6|44789.1|44749.1|13
1680762300000|2023-04-06 06:25:00|44796|44756|44809.1|44769.1|44815.9|44775.9|44792.5|44752.5|20
1680762600000|2023-04-06 06:30:00|44807.5|44767.5|44795.9|44755.9|44809.1|44769.1|44792.5|44752.5|31
1680762900000|2023-04-06 06:35:00|44797.5|44757.5|44809.1|44769.1|44814.1|44774.1|44789.1|44749.1|37
1680763200000|2023-04-06 06:40:00|44812.5|44772.5|44779|44739|44815.9|44775.9|44772.2|44732.2|72
1680763500000|2023-04-06 06:45:00|44789|44749|44742.4|44702.4|44789|44749|44735.9|44695.9|91
1680763800000|2023-04-06 06:50:00|44745.9|44705.9|44745.8|44705.8|44755.8|44715.8|44735.8|44695.8|40
1680764100000|2023-04-06 06:55:00|44742.4|44702.4|44719.5|44679.5|44742.4|44702.4|44702.7|44662.7|167
1680764400000|2023-04-06 07:00:00|44721.1|44681.1|44744.5|44704.5|44751.1|44711.1|44716.1|44676.1|20
1680764700000|2023-04-06 07:05:00|44751|44711|44776|44736|44779.5|44739.5|44751|44711|14
1680765000000|2023-04-06 07:10:00|44772.6|44732.6|44819.2|44779.2|44829.2|44789.2|44766|44726|52
1680765300000|2023-04-06 07:15:00|44809.2|44769.2|44817.6|44777.6|44817.6|44777.6|44791|44751|17
1680765600000|2023-04-06 07:20:00|44819.2|44779.2|44836|44796|44842.6|44802.6|44817.6|44777.6|22
1680765900000|2023-04-06 07:25:00|44837.6|44797.6|44829.1|44789.1|44839.1|44799.1|44805.7|44765.7|13
1680766200000|2023-04-06 07:30:00|44837.5|44797.5|44842.5|44802.5|44852.5|44812.5|44829.1|44789.1|19
1680766500000|2023-04-06 07:35:00|44839.1|44799.1|44830.9|44790.9|44839.3|44799.3|44810.9|44770.9|5
1680766800000|2023-04-06 07:40:00|44827.5|44787.5|44812.5|44772.5|44842.5|44802.5|44807.5|44767.5|7
1680767100000|2023-04-06 07:45:00|44824.1|44784.1|44869|44829|44874|44834|44822.5|44782.5|15
1680767400000|2023-04-06 07:50:00|44870.6|44830.6|44857.4|44817.4|44872.4|44832.4|44854|44814|5
1680767700000|2023-04-06 07:55:00|44867.4|44827.4|44832.4|44792.4|44867.4|44827.4|44827.4|44787.4|7
1680768000000|2023-04-06 08:00:00|44849|44809|44852.4|44812.4|44857.4|44817.4|44829|44789|8
1680768300000|2023-04-06 08:05:00|44849|44809|44837.4|44797.4|44854|44814|44829|44789|6
1680768600000|2023-04-06 08:10:00|44835.8|44795.8|44858.9|44818.9|44858.9|44818.9|44818.9|44778.9|19
1680768900000|2023-04-06 08:15:00|44855.8|44815.8|44812.3|44772.3|44855.8|44815.8|44808.9|44768.9|15
1680769200000|2023-04-06 08:20:00|44807.3|44767.3|44837.3|44797.3|44852.3|44812.3|44807.3|44767.3|11
1680769500000|2023-04-06 08:25:00|44832.3|44792.3|44857.3|44817.3|44867.3|44827.3|44832.3|44792.3|14
1680769800000|2023-04-06 08:30:00|44855.7|44815.7|44837.3|44797.3|44858.9|44818.9|44837.3|44797.3|6
1680770100000|2023-04-06 08:35:00|44835.7|44795.7|44802.3|44762.3|44835.7|44795.7|44802.3|44762.3|12
1680770400000|2023-04-06 08:40:00|44807.3|44767.3|44818.8|44778.8|44827.2|44787.2|44800.7|44760.7|165
1680770700000|2023-04-06 08:45:00|44822.2|44782.2|44817.2|44777.2|44837.2|44797.2|44792.2|44752.2|35
1680771000000|2023-04-06 08:50:00|44815.6|44775.6|44828.8|44788.8|44837.2|44797.2|44812.2|44772.2|9
1680771300000|2023-04-06 08:55:00|44832.2|44792.2|44812.2|44772.2|44832.2|44792.2|44812.2|44772.2|14
1680771600000|2023-04-06 09:00:00|44818.7|44778.7|44792.2|44752.2|44818.7|44778.7|44777.2|44737.2|20
1680771900000|2023-04-06 09:05:00|44792.1|44752.1|44847.1|44807.1|44847.1|44807.1|44792.1|44752.1|20
1680772200000|2023-04-06 09:10:00|44842.1|44802.1|44827.1|44787.1|44848.7|44808.7|44808.7|44768.7|68
1680772500000|2023-04-06 09:15:00|44828.7|44788.7|44812.1|44772.1|44828.7|44788.7|44808.7|44768.7|7
1680772800000|2023-04-06 09:20:00|44808.7|44768.7|44778.6|44738.6|44808.7|44768.7|44763.6|44723.6|39
1680773100000|2023-04-06 09:25:00|44757.1|44717.1|44742.1|44702.1|44757.1|44717.1|44742.1|44702.1|13
1680773400000|2023-04-06 09:30:00|44742|44702|44752|44712|44762|44722|44738.6|44698.6|11
1680773700000|2023-04-06 09:35:00|44757|44717|44753.6|44713.6|44763.6|44723.6|44752|44712|18
1680774000000|2023-04-06 09:40:00|44752|44712|44750.1|44710.1|44753.6|44713.6|44730.1|44690.1|20
1680774300000|2023-04-06 09:45:00|44748.6|44708.6|44816.7|44776.7|44820.1|44780.1|44745.1|44705.1|45
1680774600000|2023-04-06 09:50:00|44820.1|44780.1|44838.5|44798.5|44838.5|44798.5|44815.1|44775.1|12
1680774900000|2023-04-06 09:55:00|44835.1|44795.1|44815.1|44775.1|44841.9|44801.9|44815.1|44775.1|9
1680775200000|2023-04-06 10:00:00|44811.9|44771.9|44788.5|44748.5|44818.5|44778.5|44785.1|44745.1|29
1680775500000|2023-04-06 10:05:00|44771.9|44731.9|44755|44715|44788.5|44748.5|44755|44715|41
1680775800000|2023-04-06 10:10:00|44763.5|44723.5|44758.4|44718.4|44768.5|44728.5|44751.6|44711.6|22
1680776100000|2023-04-06 10:15:00|44755|44715|44781.9|44741.9|44800|44760|44755|44715|64
1680776400000|2023-04-06 10:20:00|44778.4|44738.4|44778.4|44738.4|44796.8|44756.8|44773.4|44733.4|15
1680776700000|2023-04-06 10:25:00|44776.8|44736.8|44788.4|44748.4|44798.4|44758.4|44775.3|44735.3|3
1680777000000|2023-04-06 10:30:00|44791.8|44751.8|44801.8|44761.8|44818.4|44778.4|44778.4|44738.4|15
1680777300000|2023-04-06 10:35:00|44796.8|44756.8|44796.8|44756.8|44801.8|44761.8|44771.8|44731.8|22
1680777600000|2023-04-06 10:40:00|44801.8|44761.8|44811.8|44771.8|44811.8|44771.8|44791.8|44751.8|2
1680777900000|2023-04-06 10:45:00|44806.8|44766.8|44811.7|44771.7|44821.7|44781.7|44781.7|44741.7|36
1680778200000|2023-04-06 10:50:00|44810.2|44770.2|44783.6|44743.6|44818.3|44778.3|44783.6|44743.6|40
1680778500000|2023-04-06 10:55:00|44785.1|44745.1|44818.3|44778.3|44828.3|44788.3|44785.1|44745.1|116
1680778800000|2023-04-06 11:00:00|44816.7|44776.7|44771.7|44731.7|44818.3|44778.3|44771.7|44731.7|16
1680779100000|2023-04-06 11:05:00|44774.8|44734.8|44766.7|44726.7|44781.7|44741.7|44754.8|44714.8|55
1680779400000|2023-04-06 11:10:00|44766.6|44726.6|44791.6|44751.6|44791.6|44751.6|44766.6|44726.6|14
1680779700000|2023-04-06 11:15:00|44788.2|44748.2|44781.6|44741.6|44791.6|44751.6|44771.6|44731.6|5
1680780000000|2023-04-06 11:20:00|44780|44740|44771.6|44731.6|44781.6|44741.6|44764.7|44724.7|5
1680780300000|2023-04-06 11:25:00|44776.6|44736.6|44751.9|44711.9|44781.6|44741.6|44738.4|44698.4|69
1680780600000|2023-04-06 11:30:00|44748.4|44708.4|44780.3|44740.3|44785.3|44745.3|44745|44705|65
1680780900000|2023-04-06 11:35:00|44781.8|44741.8|44761.8|44721.8|44785.3|44745.3|44761.8|44721.8|43
1680781200000|2023-04-06 11:40:00|44758.4|44718.4|44755.2|44715.2|44765.2|44725.2|44751.8|44711.8|28
1680781500000|2023-04-06 11:45:00|44751.8|44711.8|44765.2|44725.2|44765.2|44725.2|44748.4|44708.4|17
1680781800000|2023-04-06 11:50:00|44758.7|44718.7|44765.2|44725.2|44770.2|44730.2|44751.8|44711.8|30
1680782100000|2023-04-06 11:55:00|44755.2|44715.2|44752.1|44712.1|44755.2|44715.2|44738.3|44698.3|58
1680782400000|2023-04-06 12:00:00|44750.5|44710.5|44722|44682|44752.1|44712.1|44712|44672|149
1680782700000|2023-04-06 12:05:00|44727|44687|44648.6|44608.6|44732|44692|44642|44602|148
1680783000000|2023-04-06 12:10:00|44650.2|44610.2|44643.6|44603.6|44665.2|44625.2|44605.1|44565.1|243
1680783300000|2023-04-06 12:15:00|44662|44622|44648.9|44608.9|44662|44622|44638.9|44598.9|111
1680783600000|2023-04-06 12:20:00|44645.4|44605.4|44645.4|44605.4|44688.8|44648.8|44638.9|44598.9|92
1680783900000|2023-04-06 12:25:00|44650.4|44610.4|44670.1|44630.1|44670.1|44630.1|44620.4|44580.4|52
1680784200000|2023-04-06 12:30:00|44685.4|44645.4|44658.5|44618.5|44718.5|44678.5|44641.9|44601.9|110
1680784500000|2023-04-06 12:35:00|44661.9|44621.9|44630.3|44590.3|44661.9|44621.9|44605.4|44565.4|159
1680784800000|2023-04-06 12:40:00|44626.9|44586.9|44703.8|44663.8|44713.8|44673.8|44618.8|44578.8|143
1680787800000|2023-04-06 13:30:00|44693.6|44653.6|44456.1|44416.1|44695.2|44655.2|44376.1|44336.1|2465
1680788100000|2023-04-06 13:35:00|44446.1|44406.1|44516|44476|44547.9|44507.9|44396.1|44356.1|1051
1680788400000|2023-04-06 13:40:00|44514.5|44474.5|44474.8|44434.8|44527.9|44487.9|44424.8|44384.8|413
1680788700000|2023-04-06 13:45:00|44466.4|44426.4|44611|44571|44617.6|44577.6|44466.4|44426.4|783
1680789000000|2023-04-06 13:50:00|44607.6|44567.6|44696|44656|44711|44671|44581|44541|758
1680789300000|2023-04-06 13:55:00|44697.5|44657.5|44712.5|44672.5|44724.1|44684.1|44677.5|44637.5|569
1680789600000|2023-04-06 14:00:00|44711|44671|44672.8|44632.8|44717.5|44677.5|44621|44581|488
1680789900000|2023-04-06 14:05:00|44669.4|44629.4|44719.4|44679.4|44734.4|44694.4|44640.9|44600.9|360
1680790200000|2023-04-06 14:10:00|44714.4|44674.4|44694.4|44654.4|44740.9|44700.9|44654.4|44614.4|398
1680790500000|2023-04-06 14:15:00|44700.9|44660.9|44635.6|44595.6|44704.4|44664.4|44634|44594|341
1680790800000|2023-04-06 14:20:00|44634|44594|44594|44554|44674|44634|44577.4|44537.4|466
1680791100000|2023-04-06 14:25:00|44597.4|44557.4|44710.5|44670.5|44763.6|44723.6|44597.4|44557.4|403
1680791400000|2023-04-06 14:30:00|44705.5|44665.5|44670.5|44630.5|44720.5|44680.5|44667.1|44627.1|219
1680791700000|2023-04-06 14:35:00|44667.1|44627.1|44727|44687|44753.9|44713.9|44667.1|44627.1|327
1680792000000|2023-04-06 14:40:00|44717|44677|44697|44657|44750.1|44710.1|44692|44652|419
1680792300000|2023-04-06 14:45:00|44700.5|44660.5|44730.8|44690.8|44730.8|44690.8|44663.9|44623.9|271
1680792600000|2023-04-06 14:50:00|44727.3|44687.3|44660.7|44620.7|44733.9|44693.9|44643.9|44603.9|288
1680792900000|2023-04-06 14:55:00|44657.3|44617.3|44670.4|44630.4|44673.8|44633.8|44601.1|44561.1|379
1680793200000|2023-04-06 15:00:00|44673.8|44633.8|44655.4|44615.4|44690.4|44650.4|44612.3|44572.3|336
1680793500000|2023-04-06 15:05:00|44653.8|44613.8|44610.7|44570.7|44663.8|44623.8|44587.6|44547.6|464
1680793800000|2023-04-06 15:10:00|44617.2|44577.2|44597.6|44557.6|44617.2|44577.2|44547.6|44507.6|464
1680794100000|2023-04-06 15:15:00|44600.7|44560.7|44608.8|44568.8|44633.8|44593.8|44580.7|44540.7|243
1680794400000|2023-04-06 15:20:00|44607.2|44567.2|44610.3|44570.3|44633.7|44593.7|44573.8|44533.8|295
1680794700000|2023-04-06 15:25:00|44606.8|44566.8|44707.7|44667.7|44733|44693|44606.8|44566.8|480
1680795000000|2023-04-06 15:30:00|44709.2|44669.2|44781.1|44741.1|44796.1|44756.1|44691.1|44651.1|456
1680795300000|2023-04-06 15:35:00|44786.1|44746.1|44741.4|44701.4|44839.6|44799.6|44736.4|44696.4|358
1680795600000|2023-04-06 15:40:00|44743|44703|44723|44683|44763|44723|44713|44673|388
1680795900000|2023-04-06 15:45:00|44728|44688|44765.7|44725.7|44784.2|44744.2|44723|44683|349
1680796200000|2023-04-06 15:50:00|44762.3|44722.3|44699.1|44659.1|44762.3|44722.3|44689.1|44649.1|384
1680796500000|2023-04-06 15:55:00|44702.6|44662.6|44740.7|44700.7|44744.1|44704.1|44699.1|44659.1|228
1680796800000|2023-04-06 16:00:00|44745.7|44705.7|44775.3|44735.3|44814.6|44774.6|44720.7|44680.7|826
1680797100000|2023-04-06 16:05:00|44781.8|44741.8|44819.9|44779.9|44833|44793|44765.3|44725.3|633
1680797400000|2023-04-06 16:10:00|44821.5|44781.5|44874.9|44834.9|44884.9|44844.9|44818.4|44778.4|346
1680797700000|2023-04-06 16:15:00|44878|44838|44911.4|44871.4|44934.9|44894.9|44871.4|44831.4|388
1680798000000|2023-04-06 16:20:00|44901.4|44861.4|44911|44871|44911.4|44871.4|44874.5|44834.5|262
1680798300000|2023-04-06 16:25:00|44907.6|44867.6|44947.6|44907.6|44974.5|44934.5|44899.5|44859.5|386
1680798600000|2023-04-06 16:30:00|44946|44906|45005.6|44965.6|45034.1|44994.1|44926|44886|374
1680798900000|2023-04-06 16:35:00|45000.6|44960.6|44990.6|44950.6|45005.6|44965.6|44950.6|44910.6|309
1680799200000|2023-04-06 16:40:00|45003.7|44963.7|45000.6|44960.6|45037.5|44997.5|44987.5|44947.5|179
1680799500000|2023-04-06 16:45:00|44999|44959|45080.2|45040.2|45083.6|45043.6|44990.6|44950.6|327
1680799800000|2023-04-06 16:50:00|45096.7|45056.7|45149.8|45109.8|45169.8|45129.8|45088.3|45048.3|695
1680800100000|2023-04-06 16:55:00|45142.9|45102.9|45013.6|44973.6|45157.9|45117.9|44977|44937|1080
1680800400000|2023-04-06 17:00:00|45008.6|44968.6|44983.6|44943.6|45023.6|44983.6|44973.6|44933.6|433
1680800700000|2023-04-06 17:05:00|44973.6|44933.6|44943.5|44903.5|44980.1|44940.1|44933.5|44893.5|339
1680801000000|2023-04-06 17:10:00|44937|44897|44923.5|44883.5|44953.5|44913.5|44913.5|44873.5|566
1680801300000|2023-04-06 17:15:00|44927|44887|44933.5|44893.5|44953.5|44913.5|44913.5|44873.5|200
1680801600000|2023-04-06 17:20:00|44928.5|44888.5|44956.9|44916.9|44963.4|44923.4|44928.5|44888.5|170
1680801900000|2023-04-06 17:25:00|44958.4|44918.4|45013.1|44973.1|45016.5|44976.5|44956.9|44916.9|253
1680802200000|2023-04-06 17:30:00|45016.5|44976.5|45009.6|44969.6|45016.5|44976.5|44993|44953|251
1680802500000|2023-04-06 17:35:00|45004.6|44964.6|45053.4|45013.4|45079.5|45039.5|44999.6|44959.6|647
1680802800000|2023-04-06 17:40:00|45056.4|45016.4|45153|45113|45169.5|45129.5|45056.4|45016.4|604
1680803100000|2023-04-06 17:45:00|45156.4|45116.4|45152.6|45112.6|45176.4|45136.4|45142.6|45102.6|271
1680803400000|2023-04-06 17:50:00|45162.6|45122.6|45152.5|45112.5|45186.4|45146.4|45152.5|45112.5|299
1680803700000|2023-04-06 17:55:00|45156|45116|45099.4|45059.4|45185.6|45145.6|45099.4|45059.4|482
1680804000000|2023-04-06 18:00:00|45097.9|45057.9|45144|45104|45165.6|45125.6|45096.3|45056.3|392
1680804300000|2023-04-06 18:05:00|45145.6|45105.6|45170.5|45130.5|45200.5|45160.5|45135.6|45095.6|562
1680804600000|2023-04-06 18:10:00|45175.5|45135.5|45132|45092|45175.5|45135.5|45074|45034|2049
1680804900000|2023-04-06 18:15:00|45123.5|45083.5|45075.4|45035.4|45145.1|45105.1|45048.5|45008.5|853
1681084800000|2023-04-10 00:00:00|45004.2|44964.2|44985.3|44945.3|45052.8|45012.8|44942.9|44902.9|223
1681085100000|2023-04-10 00:05:00|44994|44954|44966.4|44926.4|45006.5|44966.5|44962.7|44922.7|101
1681085400000|2023-04-10 00:10:00|44961.4|44921.4|44971.4|44931.4|45018.9|44978.9|44946.4|44906.4|48
1681085700000|2023-04-10 00:15:00|44975.2|44935.2|44893.8|44853.8|44975.2|44935.2|44871.3|44831.3|115
1681086000000|2023-04-10 00:20:00|44895.1|44855.1|44880|44840|44925.1|44885.1|44876.3|44836.3|20
1681086300000|2023-04-10 00:25:00|44881.3|44841.3|44882.5|44842.5|44896.3|44856.3|44871.3|44831.3|21
1681086600000|2023-04-10 00:30:00|44880|44840|44850|44810|44880|44840|44837.5|44797.5|58
1681086900000|2023-04-10 00:35:00|44851.3|44811.3|44853.7|44813.7|44863.7|44823.7|44845|44805|11
1681087200000|2023-04-10 00:40:00|44852.4|44812.4|44903.7|44863.7|44904.9|44864.9|44847.4|44807.4|33
1681087500000|2023-04-10 00:45:00|44899.9|44859.9|44899.9|44859.9|44903.7|44863.7|44888.7|44848.7|4
1681087800000|2023-04-10 00:50:00|44903.7|44863.7|44943.6|44903.6|44954.9|44914.9|44894.9|44854.9|8
1681088100000|2023-04-10 00:55:00|44939.9|44899.9|44961.1|44921.1|44969.9|44929.9|44939.9|44899.9|37
1681088400000|2023-04-10 01:00:00|44971.1|44931.1|44902.4|44862.4|44974.9|44934.9|44898.7|44858.7|51
1681088700000|2023-04-10 01:05:00|44906.2|44866.2|44941.2|44901.2|44947.4|44907.4|44898.7|44858.7|10
1681089000000|2023-04-10 01:10:00|44961.2|44921.2|45011.1|44971.1|45011.1|44971.1|44956.2|44916.2|14
1681089300000|2023-04-10 01:15:00|45016.1|44976.1|45016.1|44976.1|45031.1|44991.1|44998.6|44958.6|14
1681089600000|2023-04-10 01:20:00|45019.8|44979.8|45029.8|44989.8|45029.8|44989.8|45011.1|44971.1|7
1681089900000|2023-04-10 01:25:00|45024.8|44984.8|45018.5|44978.5|45029.8|44989.8|44991.1|44951.1|6
1681090200000|2023-04-10 01:30:00|45019.8|44979.8|45029.8|44989.8|45039.8|44999.8|45014.8|44974.8|15
1681090500000|2023-04-10 01:35:00|45033.5|44993.5|45047.2|45007.2|45048.5|45008.5|45029.8|44989.8|3
1681090800000|2023-04-10 01:40:00|45049.8|45009.8|45077.2|45037.2|45083.5|45043.5|45044.8|45004.8|17
1681091100000|2023-04-10 01:45:00|45078.5|45038.5|45093.4|45053.4|45097.2|45057.2|45069.7|45029.7|4
1681091400000|2023-04-10 01:50:00|45094.7|45054.7|45118.4|45078.4|45124.7|45084.7|45093.4|45053.4|18
1681091700000|2023-04-10 01:55:00|45114.7|45074.7|45137.1|45097.1|45137.1|45097.1|45109.7|45069.7|12
1681092000000|2023-04-10 02:00:00|45129.7|45089.7|45128.4|45088.4|45147.1|45107.1|45114.7|45074.7|22
1681092300000|2023-04-10 02:05:00|45127.1|45087.1|45128.4|45088.4|45133.4|45093.4|45123.4|45083.4|3
1681092600000|2023-04-10 02:10:00|45132.1|45092.1|45108.4|45068.4|45137.1|45097.1|45108.4|45068.4|79
1681092900000|2023-04-10 02:15:00|45103.4|45063.4|45097.1|45057.1|45108.4|45068.4|45088.4|45048.4|9
1681093200000|2023-04-10 02:20:00|45102.1|45062.1|45097.1|45057.1|45107.1|45067.1|45092.1|45052.1|11
1681093500000|2023-04-10 02:25:00|45098.3|45058.3|45097|45057|45102.1|45062.1|45088.3|45048.3|2
1681093800000|2023-04-10 02:30:00|45102|45062|45095.8|45055.8|45107|45067|45088.3|45048.3|7
1681094100000|2023-04-10 02:35:00|45097|45057|45115.7|45075.7|45115.7|45075.7|45088.3|45048.3|2
1681094400000|2023-04-10 02:40:00|45117|45077|45110.7|45070.7|45125.7|45085.7|45105.7|45065.7|12
1681094700000|2023-04-10 02:45:00|45105.7|45065.7|45111.9|45071.9|45125.7|45085.7|45095.7|45055.7|16
1681095000000|2023-04-10 02:50:00|45108.2|45068.2|45116.9|45076.9|45120.7|45080.7|45096.9|45056.9|10
1681095300000|2023-04-10 02:55:00|45118.2|45078.2|45096.9|45056.9|45121.9|45081.9|45096.9|45056.9|1
1681095600000|2023-04-10 03:00:00|45095.6|45055.6|45095.6|45055.6|45099.4|45059.4|45091.9|45051.9|1
1681095900000|2023-04-10 03:05:00|45091.9|45051.9|45110.6|45070.6|45111.9|45071.9|45091.9|45051.9|6
1681096200000|2023-04-10 03:10:00|45114.3|45074.3|45138.1|45098.1|45148.1|45108.1|45109.3|45069.3|24
1681096500000|2023-04-10 03:15:00|45139.3|45099.3|45154.3|45114.3|45159.3|45119.3|45134.3|45094.3|12
1681096800000|2023-04-10 03:20:00|45149.3|45109.3|45143|45103|45149.3|45109.3|45139.3|45099.3|1
1681097100000|2023-04-10 03:25:00|45139.3|45099.3|45169.2|45129.2|45169.2|45129.2|45139.3|45099.3|2
1681097400000|2023-04-10 03:30:00|45170.5|45130.5|45149.2|45109.2|45170.5|45130.5|45145.5|45105.5|5
1681097700000|2023-04-10 03:35:00|45154.2|45114.2|45149.2|45109.2|45157.9|45117.9|45149.2|45109.2|2
1681098000000|2023-04-10 03:40:00|45147.9|45107.9|45149.2|45109.2|45149.2|45109.2|45142.9|45102.9|1
1681098300000|2023-04-10 03:45:00|45150.4|45110.4|45145.4|45105.4|45155.4|45115.4|45144.2|45104.2|2
1681098600000|2023-04-10 03:50:00|45154.2|45114.2|45149.1|45109.1|45154.2|45114.2|45145.4|45105.4|0
1681098900000|2023-04-10 03:55:00|45152.9|45112.9|45154.1|45114.1|45155.4|45115.4|45149.1|45109.1|4
1681099200000|2023-04-10 04:00:00|45162.8|45122.8|45162.8|45122.8|45162.8|45122.8|45162.8|45122.8|0
1681099500000|2023-04-10 04:05:00|45154.1|45114.1|45157.8|45117.8|45162.8|45122.8|45152.8|45112.8|3
1681099800000|2023-04-10 04:10:00|45162.8|45122.8|45159|45119|45162.8|45122.8|45157.8|45117.8|1
1681100100000|2023-04-10 04:15:00|45157.8|45117.8|45144|45104|45157.8|45117.8|45139|45099|1
1681100400000|2023-04-10 04:20:00|45147.8|45107.8|45104|45064|45147.8|45107.8|45102.7|45062.7|26
1681100700000|2023-04-10 04:25:00|45107.7|45067.7|45107.7|45067.7|45107.7|45067.7|45104|45064|0
1681101000000|2023-04-10 04:30:00|45103.9|45063.9|45115.2|45075.2|45115.2|45075.2|45103.9|45063.9|4
1681101300000|2023-04-10 04:35:00|45110.2|45070.2|45105.2|45065.2|45115.2|45075.2|45100.2|45060.2|0
1681101600000|2023-04-10 04:40:00|45103.9|45063.9|45067.6|45027.6|45103.9|45063.9|45057.7|45017.7|7
1681101900000|2023-04-10 04:45:00|45083.9|45043.9|45073.9|45033.9|45083.9|45043.9|45067.6|45027.6|19
1681102200000|2023-04-10 04:50:00|45083.9|45043.9|45083.8|45043.8|45083.9|45043.9|45083.8|45043.8|3
1681102500000|2023-04-10 04:55:00|45085.1|45045.1|45097.6|45057.6|45098.8|45058.8|45082.6|45042.6|5
1681102800000|2023-04-10 05:00:00|45093.8|45053.8|45092.6|45052.6|45102.6|45062.6|45092.6|45052.6|0
1681103100000|2023-04-10 05:05:00|45092.5|45052.5|45110|45070|45110|45070|45073.8|45033.8|14
1681103400000|2023-04-10 05:10:00|45111.3|45071.3|45105|45065|45111.3|45071.3|45101.3|45061.3|1
1681103700000|2023-04-10 05:15:00|45106.3|45066.3|45102.5|45062.5|45126.2|45086.2|45102.5|45062.5|8
1681104000000|2023-04-10 05:20:00|45101.2|45061.2|45106.2|45066.2|45107.5|45067.5|45091.2|45051.2|2
1681104300000|2023-04-10 05:25:00|45105|45065|45101.2|45061.2|45106.2|45066.2|45100|45060|0
1681104600000|2023-04-10 05:30:00|45099.9|45059.9|45129.9|45089.9|45141.2|45101.2|45094.9|45054.9|4
1681104900000|2023-04-10 05:35:00|45126.2|45086.2|45156.1|45116.1|45159.9|45119.9|45124.9|45084.9|23
1681105200000|2023-04-10 05:40:00|45159.9|45119.9|45146.1|45106.1|45167.4|45127.4|45137.4|45097.4|26
1681105500000|2023-04-10 05:45:00|45141.1|45101.1|45162.3|45122.3|45172.3|45132.3|45137.3|45097.3|25
1681105800000|2023-04-10 05:50:00|45161.1|45121.1|45172.3|45132.3|45181.1|45141.1|45157.3|45117.3|12
1681106100000|2023-04-10 05:55:00|45177.3|45137.3|45186|45146|45187.3|45147.3|45151|45111|16
1681106400000|2023-04-10 06:00:00|45184.8|45144.8|45169.8|45129.8|45191|45151|45161|45121|19
1681106700000|2023-04-10 06:05:00|45166|45126|45149.7|45109.7|45169.8|45129.8|45131|45091|8
1681107000000|2023-04-10 06:10:00|45153.5|45113.5|45162.2|45122.2|45166|45126|45141|45101|4
1681107300000|2023-04-10 06:15:00|45159.7|45119.7|45154.7|45114.7|45159.7|45119.7|45135.9|45095.9|9
1681107600000|2023-04-10 06:20:00|45150.9|45110.9|45164.7|45124.7|45169.7|45129.7|45144.7|45104.7|5
1681107900000|2023-04-10 06:25:00|45159.7|45119.7|45159.7|45119.7|45169.7|45129.7|45155.9|45115.9|4
1681108200000|2023-04-10 06:30:00|45164.7|45124.7|45160.9|45120.9|45169.7|45129.7|45150.9|45110.9|4
1681108500000|2023-04-10 06:35:00|45155.9|45115.9|45149.6|45109.6|45159.6|45119.6|45149.6|45109.6|3
1681108800000|2023-04-10 06:40:00|45154.6|45114.6|45144.6|45104.6|45159.6|45119.6|45140.8|45100.8|4
1681109100000|2023-04-10 06:45:00|45140.8|45100.8|45145.8|45105.8|45149.6|45109.6|45130.8|45090.8|4
1681109400000|2023-04-10 06:50:00|45140.8|45100.8|45130.8|45090.8|45149.6|45109.6|45130.8|45090.8|1
1681109700000|2023-04-10 06:55:00|45129.5|45089.5|45140.8|45100.8|45145.8|45105.8|45128.3|45088.3|9
1681110000000|2023-04-10 07:00:00|45139.5|45099.5|45120.7|45080.7|45149.5|45109.5|45117|45077|3
1681110300000|2023-04-10 07:05:00|45117|45077|45060.7|45020.7|45117|45077|45060.7|45020.7|14
1681110600000|2023-04-10 07:10:00|45064.5|45024.5|45089.4|45049.4|45091.9|45051.9|45060.7|45020.7|8
1681110900000|2023-04-10 07:15:00|45075.7|45035.7|45083.1|45043.1|45083.1|45043.1|45061.9|45021.9|10
1681111200000|2023-04-10 07:20:00|45086.9|45046.9|45051.9|45011.9|45091.9|45051.9|45048.1|45008.1|10
1681111500000|2023-04-10 07:25:00|45050.6|45010.6|45023.1|44983.1|45051.9|45011.9|45020.6|44980.6|3
1681111800000|2023-04-10 07:30:00|45021.9|44981.9|45011.8|44971.8|45023.1|44983.1|45001.8|44961.8|25
1681112100000|2023-04-10 07:35:00|45021.8|44981.8|45033|44993|45033.1|44993.1|45021.8|44981.8|3
1681112400000|2023-04-10 07:40:00|45036.8|44996.8|45028|44988|45036.8|44996.8|45026.8|44986.8|4
1681112700000|2023-04-10 07:45:00|45031.8|44991.8|45043|45003|45046.8|45006.8|45031.8|44991.8|12
1681113000000|2023-04-10 07:50:00|45039.3|44999.3|45093|45053|45094.3|45054.3|45039.3|44999.3|24
1681113300000|2023-04-10 07:55:00|45096.8|45056.8|45085.5|45045.5|45096.8|45056.8|45078|45038|16
1681113600000|2023-04-10 08:00:00|45081.7|45041.7|45083|45043|45091.7|45051.7|45081.7|45041.7|3
1681113900000|2023-04-10 08:05:00|45059.2|45019.2|45075.5|45035.5|45075.5|45035.5|45046.7|45006.7|13
1681114200000|2023-04-10 08:10:00|45076.7|45036.7|45086.7|45046.7|45086.7|45046.7|45076.7|45036.7|6
1681114500000|2023-04-10 08:15:00|45082.9|45042.9|45086.7|45046.7|45086.7|45046.7|45082.9|45042.9|1
1681114800000|2023-04-10 08:20:00|45090.4|45050.4|45080.4|45040.4|45095.4|45055.4|45076.6|45036.6|10
1681115100000|2023-04-10 08:25:00|45076.6|45036.6|45057.8|45017.8|45080.4|45040.4|45047.9|45007.9|11
1681115400000|2023-04-10 08:30:00|45056.6|45016.6|45049.1|45009.1|45056.6|45016.6|45047.8|45007.8|4
1681115700000|2023-04-10 08:35:00|45047.8|45007.8|45012.8|44972.8|45047.8|45007.8|45007.8|44967.8|26
1681116000000|2023-04-10 08:40:00|45009|44969|44977.8|44937.8|45009|44969|44977.8|44937.8|16
1681116300000|2023-04-10 08:45:00|44969|44929|44989|44949|44989|44949|44957.8|44917.8|27
1681116600000|2023-04-10 08:50:00|44981.5|44941.5|44959|44919|44990.2|44950.2|44959|44919|21
1681116900000|2023-04-10 08:55:00|44939|44899|44916.5|44876.5|44942.7|44902.7|44916.5|44876.5|45
1681117200000|2023-04-10 09:00:00|44915.2|44875.2|44966.4|44926.4|44966.5|44926.5|44907.7|44867.7|43
1681117500000|2023-04-10 09:05:00|44962.7|44922.7|44937.7|44897.7|44962.7|44922.7|44937.7|44897.7|7
1681117800000|2023-04-10 09:10:00|44941.4|44901.4|44955.2|44915.2|44966.4|44926.4|44941.4|44901.4|14
1681118100000|2023-04-10 09:15:00|44953.9|44913.9|44915.1|44875.1|44953.9|44913.9|44915.1|44875.1|37
1681118400000|2023-04-10 09:20:00|44918.9|44878.9|44933.9|44893.9|44933.9|44893.9|44918.9|44878.9|16
1681118700000|2023-04-10 09:25:00|44930.1|44890.1|44926.4|44886.4|44930.1|44890.1|44918.9|44878.9|41
1681119000000|2023-04-10 09:30:00|44900.2|44860.2|44957.6|44917.6|44968.8|44928.8|44890.2|44850.2|88
1681119300000|2023-04-10 09:35:00|44961.4|44921.4|44977.6|44937.6|44982.6|44942.6|44961.4|44921.4|7
1681119600000|2023-04-10 09:40:00|44976.3|44936.3|44976.3|44936.3|44986.3|44946.3|44967.6|44927.6|3
1681119900000|2023-04-10 09:45:00|44980.1|44940.1|44965.1|44925.1|44980.1|44940.1|44960.1|44920.1|18
1681120200000|2023-04-10 09:50:00|44961.3|44921.3|44961.3|44921.3|44965.1|44925.1|44961.3|44921.3|6
1681120500000|2023-04-10 09:55:00|44955|44915|44928.8|44888.8|44955|44915|44928.8|44888.8|12
1681120800000|2023-04-10 10:00:00|44923.8|44883.8|44908.8|44868.8|44923.8|44883.8|44897.6|44857.6|51
1681121100000|2023-04-10 10:05:00|44898.8|44858.8|44897.5|44857.5|44907.5|44867.5|44897.5|44857.5|36
1681121400000|2023-04-10 10:10:00|44893.7|44853.7|44893.7|44853.7|44901.3|44861.3|44893.7|44853.7|12
1681121700000|2023-04-10 10:15:00|44897.5|44857.5|44882.5|44842.5|44901.3|44861.3|44870|44830|46
1681122000000|2023-04-10 10:20:00|44886.2|44846.2|44926.2|44886.2|44932.5|44892.5|44878.7|44838.7|12
1681122300000|2023-04-10 10:25:00|44916.2|44876.2|44908.7|44868.7|44916.2|44876.2|44896.2|44856.2|23
1681122600000|2023-04-10 10:30:00|44906.2|44866.2|44902.4|44862.4|44916.2|44876.2|44896.2|44856.2|19
1681122900000|2023-04-10 10:35:00|44892.4|44852.4|44856.2|44816.2|44902.4|44862.4|44846.2|44806.2|96
1681123200000|2023-04-10 10:40:00|44851.2|44811.2|44856.1|44816.1|44866.2|44826.2|44851.2|44811.2|25
1681123500000|2023-04-10 10:45:00|44851.1|44811.1|44826.1|44786.1|44851.1|44811.1|44786.1|44746.1|61
1681123800000|2023-04-10 10:50:00|44824.9|44784.9|44854.9|44814.9|44854.9|44814.9|44809.9|44769.9|34
1681124100000|2023-04-10 10:55:00|44853.6|44813.6|44833.6|44793.6|44853.6|44813.6|44823.6|44783.6|18
1681124400000|2023-04-10 11:00:00|44829.9|44789.9|44836.1|44796.1|44859.8|44819.8|44822.3|44782.3|199
1681124700000|2023-04-10 11:05:00|44837.3|44797.3|44826|44786|44837.3|44797.3|44816|44776|15
1681125000000|2023-04-10 11:10:00|44827.3|44787.3|44803.6|44763.6|44831|44791|44798.6|44758.6|33
1681125300000|2023-04-10 11:15:00|44807.3|44767.3|44789.8|44749.8|44814.8|44774.8|44776|44736|36
1681125600000|2023-04-10 11:20:00|44788.5|44748.5|44836|44796|44836|44796|44784.8|44744.8|32
1681125900000|2023-04-10 11:25:00|44838.4|44798.4|44842.2|44802.2|44846|44806|44838.4|44798.4|5
1681126200000|2023-04-10 11:30:00|44839.7|44799.7|44858.2|44818.2|44868.2|44828.2|44822.2|44782.2|69
1681126500000|2023-04-10 11:35:00|44850.7|44810.7|44898.2|44858.2|44898.2|44858.2|44848.2|44808.2|54
1681126800000|2023-04-10 11:40:00|44893.2|44853.2|44938.2|44898.2|44938.2|44898.2|44888.2|44848.2|32
1681127100000|2023-04-10 11:45:00|44934.4|44894.4|44940.6|44900.6|44951.8|44911.8|44926.8|44886.8|25
1681127400000|2023-04-10 11:50:00|44941.8|44901.8|44946.8|44906.8|44950.6|44910.6|44941.8|44901.8|9
1681127700000|2023-04-10 11:55:00|44941.8|44901.8|44910.5|44870.5|44941.8|44901.8|44909.3|44869.3|32
1681128000000|2023-04-10 12:00:00|44920.5|44880.5|44948.1|44908.1|44964.3|44924.3|44919.3|44879.3|32
1681128300000|2023-04-10 12:05:00|44953.1|44913.1|45045.4|45005.4|45049.1|45009.1|44949.3|44909.3|139
1681128600000|2023-04-10 12:10:00|45047.9|45007.9|45020.4|44980.4|45047.9|45007.9|45004.2|44964.2|32
1681128900000|2023-04-10 12:15:00|45016.6|44976.6|45015.4|44975.4|45025.4|44985.4|44986.6|44946.6|111
1681129200000|2023-04-10 12:20:00|45019.1|44979.1|44990.4|44950.4|45022.9|44982.9|44971.7|44931.7|55
1681129500000|2023-04-10 12:25:00|44986.7|44946.7|44976.6|44936.6|44986.7|44946.7|44935.4|44895.4|60
1681129800000|2023-04-10 12:30:00|44971.6|44931.6|44949.2|44909.2|44986.6|44946.6|44944.2|44904.2|54
1681130100000|2023-04-10 12:35:00|44939.2|44899.2|44950.4|44910.4|44951.7|44911.7|44920.5|44880.5|442
1681130400000|2023-04-10 12:40:00|44951.6|44911.6|44987.9|44947.9|44987.9|44947.9|44951.6|44911.6|60
1681133400000|2023-04-10 13:30:00|44987.7|44947.7|44830.3|44790.3|44998.9|44958.9|44659.1|44619.1|1513
1681133700000|2023-04-10 13:35:00|44825.3|44785.3|44980.3|44940.3|45010.2|44970.2|44782.9|44742.9|707
1681134000000|2023-04-10 13:40:00|44976.5|44936.5|45050.3|45010.3|45065.3|45025.3|44945.3|44905.3|656
1681134300000|2023-04-10 13:45:00|45049.1|45009.1|45012.8|44972.8|45101.5|45061.5|44932.8|44892.8|395
1681134600000|2023-04-10 13:50:00|45015.3|44975.3|45073.9|45033.9|45088.9|45048.9|45009|44969|346
1681134900000|2023-04-10 13:55:00|45068.9|45028.9|45171.4|45131.4|45171.4|45131.4|45063.9|45023.9|314
1681135200000|2023-04-10 14:00:00|45170.2|45130.2|45260.1|45220.1|45298.9|45258.9|45141.4|45101.4|562
1681135500000|2023-04-10 14:05:00|45257.6|45217.6|45318.8|45278.8|45318.8|45278.8|45141.4|45101.4|583
1681135800000|2023-04-10 14:10:00|45320|45280|45312.6|45272.6|45360|45320|45261.4|45221.4|551
1681136100000|2023-04-10 14:15:00|45317.6|45277.6|45226.3|45186.3|45317.6|45277.6|45155.1|45115.1|264
1681136400000|2023-04-10 14:20:00|45225.1|45185.1|45235.1|45195.1|45247.6|45207.6|45196.3|45156.3|148
1681136700000|2023-04-10 14:25:00|45231.3|45191.3|45242.5|45202.5|45316.2|45276.2|45227.5|45187.5|297
1681137000000|2023-04-10 14:30:00|45241.3|45201.3|45413.7|45373.7|45439.9|45399.9|45207.5|45167.5|493
1681137300000|2023-04-10 14:35:00|45414.9|45374.9|45382.5|45342.5|45512.4|45472.4|45372.5|45332.5|541
1681137600000|2023-04-10 14:40:00|45383.7|45343.7|45339.9|45299.9|45386.3|45346.3|45266.3|45226.3|236
1681137900000|2023-04-10 14:45:00|45344.9|45304.9|45280|45240|45369.9|45329.9|45235|45195|337
1681138200000|2023-04-10 14:50:00|45285|45245|45359.8|45319.8|45380|45340|45285|45245|315
1681138500000|2023-04-10 14:55:00|45363.6|45323.6|45342.4|45302.4|45367.4|45327.4|45292.4|45252.4|152
1681138800000|2023-04-10 15:00:00|45312.4|45272.4|45243.6|45203.6|45348.6|45308.6|45223.6|45183.6|376
1681139100000|2023-04-10 15:05:00|45244.8|45204.8|45188.6|45148.6|45273.6|45233.6|45183.6|45143.6|296
1681139400000|2023-04-10 15:10:00|45183.6|45143.6|45168.4|45128.4|45204.8|45164.8|45126|45086|514
1681139700000|2023-04-10 15:15:00|45172.2|45132.2|45115.9|45075.9|45188.4|45148.4|45074.7|45034.7|277
1681140000000|2023-04-10 15:20:00|45112.2|45072.2|45087.1|45047.1|45152.1|45112.1|45049.7|45009.7|252
1681140300000|2023-04-10 15:25:00|45085.9|45045.9|45060.9|45020.9|45102.1|45062.1|44992.1|44952.1|468
1681140600000|2023-04-10 15:30:00|45062.1|45022.1|44977.2|44937.2|45065.9|45025.9|44966|44926|353
1681140900000|2023-04-10 15:35:00|44976|44936|45042.2|45002.2|45052.2|45012.2|44964.8|44924.8|406
1681141200000|2023-04-10 15:40:00|45041|45001|45051|45011|45127.2|45087.2|45037.2|44997.2|254
1681141500000|2023-04-10 15:45:00|45044.8|45004.8|44982.3|44942.3|45051|45011|44972.3|44932.3|407
1681141800000|2023-04-10 15:50:00|44977.3|44937.3|45006.1|44966.1|45036.1|44996.1|44949.9|44909.9|317
1681142100000|2023-04-10 15:55:00|44999.9|44959.9|45041.1|45001.1|45052.3|45012.3|44984.7|44944.7|216
1681142400000|2023-04-10 16:00:00|45039.8|44999.8|45037.2|44997.2|45062.3|45022.3|45016.1|44976.1|188
1681142700000|2023-04-10 16:05:00|45036|44996|45066|45026|45076|45036|45026|44986|213
1681143000000|2023-04-10 16:10:00|45069.8|45029.8|45092.2|45052.2|45106|45066|45061|45021|160
1681143300000|2023-04-10 16:15:00|45086|45046|44991.1|44951.1|45086|45046|44991.1|44951.1|288
1681143600000|2023-04-10 16:20:00|44986.1|44946.1|44975.1|44935.1|44998.7|44958.7|44958.7|44918.7|441
1681143900000|2023-04-10 16:25:00|44976.3|44936.3|44935|44895|44986.3|44946.3|44926.3|44886.3|347
1681144200000|2023-04-10 16:30:00|44936.3|44896.3|44913.8|44873.8|44940|44900|44897.6|44857.6|174
1681144500000|2023-04-10 16:35:00|44912.6|44872.6|45000|44960|45032.4|44992.4|44912.6|44872.6|255
1681144800000|2023-04-10 16:40:00|44998.8|44958.8|44873.9|44833.9|44998.8|44958.8|44868.9|44828.9|988
1681145100000|2023-04-10 16:45:00|44872.7|44832.7|44892.7|44852.7|44918.9|44878.9|44872.7|44832.7|453
1681145400000|2023-04-10 16:50:00|44907.7|44867.7|44886.5|44846.5|44926.5|44886.5|44886.5|44846.5|357
1681145700000|2023-04-10 16:55:00|44882.7|44842.7|44885.1|44845.1|44902.7|44862.7|44871.5|44831.5|473
1681146000000|2023-04-10 17:00:00|44888.9|44848.9|44862.7|44822.7|44912.7|44872.7|44862.7|44822.7|263
1681146300000|2023-04-10 17:05:00|44866.5|44826.5|44901.4|44861.4|44932.7|44892.7|44860.2|44820.2|263
1681146600000|2023-04-10 17:10:00|44900.2|44860.2|44880.2|44840.2|44910.2|44870.2|44875.2|44835.2|223
1681146900000|2023-04-10 17:15:00|44881.4|44841.4|44870.2|44830.2|44890.2|44850.2|44840.2|44800.2|245
1681147200000|2023-04-10 17:20:00|44872.6|44832.6|44870.2|44830.2|44897.6|44857.6|44857.8|44817.8|409
1681147500000|2023-04-10 17:25:00|44879|44839|44854|44814|44880.2|44840.2|44854|44814|191
1681147800000|2023-04-10 17:30:00|44857.8|44817.8|44851.4|44811.4|44880.2|44840.2|44840.2|44800.2|179
1681148100000|2023-04-10 17:35:00|44850.2|44810.2|44752.7|44712.7|44855.2|44815.2|44737.7|44697.7|563
1681148400000|2023-04-10 17:40:00|44748.9|44708.9|44776.3|44736.3|44781.3|44741.3|44737.7|44697.7|387
1681148700000|2023-04-10 17:45:00|44772.5|44732.5|44842.5|44802.5|44843.7|44803.7|44762.5|44722.5|247
1681149000000|2023-04-10 17:50:00|44844.9|44804.9|44831.3|44791.3|44848.7|44808.7|44790.1|44750.1|334
1681149300000|2023-04-10 17:55:00|44832.5|44792.5|44826.3|44786.3|44856.3|44816.3|44806.3|44766.3|176
1681149600000|2023-04-10 18:00:00|44825.1|44785.1|44871.3|44831.3|44880.1|44840.1|44821.3|44781.3|344
1681149900000|2023-04-10 18:05:00|44875.1|44835.1|44820|44780|44875.1|44835.1|44816.2|44776.2|659
1681150200000|2023-04-10 18:10:00|44816.2|44776.2|44907.6|44867.6|44907.6|44867.6|44816.2|44776.2|2151
1681150500000|2023-04-10 18:15:00|44913.8|44873.8|44946.2|44906.2|44950|44910|44893.8|44853.8|866
1681171200000|2023-04-11 00:00:00|44968.9|44928.9|44973.9|44933.9|44990.1|44950.1|44947.7|44907.7|97
1681171500000|2023-04-11 00:05:00|44978.9|44938.9|44983.9|44943.9|44985.1|44945.1|44962.7|44922.7|16
1681171800000|2023-04-11 00:10:00|44985.1|44945.1|44983.9|44943.9|44993.9|44953.9|44980.1|44940.1|9
1681172100000|2023-04-11 00:15:00|44985.1|44945.1|44998.9|44958.9|45002.7|44962.7|44973.9|44933.9|26
1681172400000|2023-04-11 00:20:00|45002.7|44962.7|44988.8|44948.8|45012.7|44972.7|44982.7|44942.7|20
1681172700000|2023-04-11 00:25:00|44993.8|44953.8|44987.7|44947.7|45003.8|44963.8|44983.8|44943.8|5
1681173000000|2023-04-11 00:30:00|44987.6|44947.6|44997.6|44957.6|45007.6|44967.6|44987.6|44947.6|9
1681173300000|2023-04-11 00:35:00|44996.4|44956.4|44992.6|44952.6|44996.4|44956.4|44971.4|44931.4|22
1681173600000|2023-04-11 00:40:00|44991.4|44951.4|44987.6|44947.6|44997.6|44957.6|44987.6|44947.6|3
1681173900000|2023-04-11 00:45:00|44988.8|44948.8|44987.6|44947.6|44992.6|44952.6|44968.8|44928.8|13
1681174200000|2023-04-11 00:50:00|44991.4|44951.4|44993.8|44953.8|45002.6|44962.6|44987.6|44947.6|21
1681174500000|2023-04-11 00:55:00|44977.6|44937.6|44988.7|44948.7|44997.6|44957.6|44973.8|44933.8|5
1681174800000|2023-04-11 01:00:00|44992.6|44952.6|45004.9|44964.9|45021.4|44981.4|44987.5|44947.5|68
1681175100000|2023-04-11 01:05:00|45012.5|44972.5|45046.3|45006.3|45061.4|45021.4|45012.5|44972.5|21
1681175400000|2023-04-11 01:10:00|45042.5|45002.5|45046.3|45006.3|45046.3|45006.3|45033.7|44993.7|1
1681175700000|2023-04-11 01:15:00|45042.5|45002.5|45015.1|44975.1|45061.3|45021.3|44995.1|44955.1|49
1681176000000|2023-04-11 01:20:00|45019|44979|45015.1|44975.1|45028.9|44988.9|45005.1|44965.1|92
1681176300000|2023-04-11 01:25:00|45013.9|44973.9|45021.3|44981.3|45025.1|44985.1|44990.1|44950.1|15
1681176600000|2023-04-11 01:30:00|45025.1|44985.1|44993.9|44953.9|45025.1|44985.1|44986.3|44946.3|4
1681176900000|2023-04-11 01:35:00|44990.1|44950.1|45052.4|45012.4|45056.3|45016.3|44990.1|44950.1|21
1681177200000|2023-04-11 01:40:00|45057.4|45017.4|45045.1|45005.1|45057.4|45017.4|45031.2|44991.2|5
1681177500000|2023-04-11 01:45:00|45043.9|45003.9|45041.2|45001.2|45050|45010|45025.1|44985.1|1
1681177800000|2023-04-11 01:50:00|45045|45005|45065|45025|45065|45025|45041.2|45001.2|2
1681178100000|2023-04-11 01:55:00|45061.2|45021.2|45057.4|45017.4|45077.4|45037.4|45057.4|45017.4|1
1681178400000|2023-04-11 02:00:00|45061.2|45021.2|45097.4|45057.4|45098.5|45058.5|45061.2|45021.2|26
1681178700000|2023-04-11 02:05:00|45093.5|45053.5|45147.3|45107.3|45151.2|45111.2|45082.4|45042.4|42
1681179000000|2023-04-11 02:10:00|45151.2|45111.2|45137.3|45097.3|45156.2|45116.2|45131.2|45091.2|13
1681179300000|2023-04-11 02:15:00|45136.1|45096.1|45131.1|45091.1|45136.1|45096.1|45122.3|45082.3|1
1681179600000|2023-04-11 02:20:00|45132.3|45092.3|45112.3|45072.3|45132.3|45092.3|45112.3|45072.3|22
1681179900000|2023-04-11 02:25:00|45116.1|45076.1|45118.5|45078.5|45132.3|45092.3|45116.1|45076.1|3
1681180200000|2023-04-11 02:30:00|45122.3|45082.3|45126.1|45086.1|45142.3|45102.3|45117.3|45077.3|17
1681180500000|2023-04-11 02:35:00|45116.1|45076.1|45122.2|45082.2|45127.2|45087.2|45112.2|45072.2|8
1681180800000|2023-04-11 02:40:00|45118.4|45078.4|45077.2|45037.2|45122.2|45082.2|45067.2|45027.2|28
1681181100000|2023-04-11 02:45:00|45082.2|45042.2|45092.2|45052.2|45092.2|45052.2|45063.4|45023.4|5
1681181400000|2023-04-11 02:50:00|45096|45056|45097.2|45057.2|45111|45071|45092.2|45052.2|6
1681181700000|2023-04-11 02:55:00|45101|45061|45084.8|45044.8|45101|45061|45073.4|45033.4|5
1681182000000|2023-04-11 03:00:00|45086|45046|45076|45036|45086|45046|45069.8|45029.8|27
1681182300000|2023-04-11 03:05:00|45074.8|45034.8|45108.6|45068.6|45109.8|45069.8|45074.8|45034.8|3
1681182600000|2023-04-11 03:10:00|45104.8|45064.8|45104.8|45064.8|45124.8|45084.8|45101|45061|4
1681182900000|2023-04-11 03:15:00|45103.6|45063.6|45118.6|45078.6|45128.6|45088.6|45101|45061|0
1681183200000|2023-04-11 03:20:00|45114.8|45074.8|45129.8|45089.8|45129.8|45089.8|45108.6|45068.6|1
1681183500000|2023-04-11 03:25:00|45128.6|45088.6|45104.7|45064.7|45128.6|45088.6|45104.7|45064.7|1
1681183800000|2023-04-11 03:30:00|45103.6|45063.6|45104.7|45064.7|45108.6|45068.6|45099.7|45059.7|0
1681184100000|2023-04-11 03:35:00|45108.6|45068.6|45099.7|45059.7|45108.6|45068.6|45099.7|45059.7|0
1681184400000|2023-04-11 03:40:00|45094.7|45054.7|45094.7|45054.7|45099.7|45059.7|45085.9|45045.9|1
1681184700000|2023-04-11 03:45:00|45090.9|45050.9|45094.7|45054.7|45099.7|45059.7|45089.7|45049.7|7
1681185000000|2023-04-11 03:50:00|45093.5|45053.5|45090.8|45050.8|45098.5|45058.5|45089.7|45049.7|3
1681185300000|2023-04-11 03:55:00|45089.7|45049.7|45084.7|45044.7|45089.7|45049.7|45079.7|45039.7|3
1681185600000|2023-04-11 04:00:00|45080.8|45040.8|45094.6|45054.6|45098.5|45058.5|45080.8|45040.8|2
1681185900000|2023-04-11 04:05:00|45098.5|45058.5|45094.6|45054.6|45098.5|45058.5|45094.6|45054.6|0
1681186200000|2023-04-11 04:10:00|45098.4|45058.4|45094.6|45054.6|45099.6|45059.6|45094.6|45054.6|0
1681186500000|2023-04-11 04:15:00|45098.4|45058.4|45098.4|45058.4|45099.6|45059.6|45098.4|45058.4|0
1681186800000|2023-04-11 04:20:00|45099.6|45059.6|45104.6|45064.6|45104.6|45064.6|45099.6|45059.6|2
1681187100000|2023-04-11 04:25:00|45100.7|45060.7|45100.7|45060.7|45104.6|45064.6|45100.7|45060.7|1
1681187400000|2023-04-11 04:30:00|45104.6|45064.6|45109.6|45069.6|45109.6|45069.6|45094.6|45054.6|3
1681187700000|2023-04-11 04:35:00|45109.5|45069.5|45109.5|45069.5|45114.5|45074.5|45109.5|45069.5|2
1681188000000|2023-04-11 04:40:00|45105.7|45065.7|45099.5|45059.5|45105.7|45065.7|45094.5|45054.5|3
1681188300000|2023-04-11 04:45:00|45100.7|45060.7|45110.7|45070.7|45114.5|45074.5|45100.7|45060.7|4
1681188600000|2023-04-11 04:50:00|45109.5|45069.5|45104.5|45064.5|45109.5|45069.5|45100.7|45060.7|1
1681188900000|2023-04-11 04:55:00|45100.7|45060.7|45099.5|45059.5|45104.5|45064.5|45099.5|45059.5|0
1681189200000|2023-04-11 05:00:00|45104.5|45064.5|45125.6|45085.6|45129.5|45089.5|45100.6|45060.6|6
1681189500000|2023-04-11 05:05:00|45129.5|45089.5|45124.4|45084.4|45130.6|45090.6|45120.6|45080.6|8
1681189800000|2023-04-11 05:10:00|45129.4|45089.4|45176.8|45136.8|45177.9|45137.9|45119.4|45079.4|50
1681190100000|2023-04-11 05:15:00|45180.6|45140.6|45162.9|45122.9|45180.6|45140.6|45161.7|45121.7|8
1681190400000|2023-04-11 05:20:00|45156.7|45116.7|45132.9|45092.9|45156.7|45116.7|45132.9|45092.9|25
1681190700000|2023-04-11 05:25:00|45131.7|45091.7|45140.5|45100.5|45141.7|45101.7|45126.7|45086.7|11
1681191000000|2023-04-11 05:30:00|45141.7|45101.7|45285.5|45245.5|45292.9|45252.9|45141.7|45101.7|78
1681191300000|2023-04-11 05:35:00|45290.5|45250.5|45185.5|45145.5|45295.5|45255.5|45185.5|45145.5|52
1681191600000|2023-04-11 05:40:00|45190.5|45150.5|45206.7|45166.7|45234.3|45194.3|45190.5|45150.5|50
1681191900000|2023-04-11 05:45:00|45205.5|45165.5|45199.3|45159.3|45205.5|45165.5|45164.3|45124.3|45
1681192200000|2023-04-11 05:50:00|45195.5|45155.5|45189.3|45149.3|45208.2|45168.2|45184.3|45144.3|3
1681192500000|2023-04-11 05:55:00|45194.3|45154.3|45214.3|45174.3|45224.3|45184.3|45188.1|45148.1|10
1681192800000|2023-04-11 06:00:00|45219.3|45179.3|45230.4|45190.4|45231.6|45191.6|45208.1|45168.1|14
1681193100000|2023-04-11 06:05:00|45221.6|45181.6|45299.3|45259.3|45304.3|45264.3|45220.4|45180.4|30
1681193400000|2023-04-11 06:10:00|45303.1|45263.1|45313.1|45273.1|45315.4|45275.4|45283.1|45243.1|63
1681193700000|2023-04-11 06:15:00|45308.1|45268.1|45313.1|45273.1|45323.1|45283.1|45293.1|45253.1|22
1681194000000|2023-04-11 06:20:00|45314.2|45274.2|45308.1|45268.1|45323.1|45283.1|45299.2|45259.2|23
1681194300000|2023-04-11 06:25:00|45303.1|45263.1|45328|45288|45353|45313|45293.1|45253.1|116
1681194600000|2023-04-11 06:30:00|45329.2|45289.2|45301.9|45261.9|45333|45293|45290.7|45250.7|97
1681194900000|2023-04-11 06:35:00|45300.7|45260.7|45299.5|45259.5|45315.7|45275.7|45290.7|45250.7|60
1681195200000|2023-04-11 06:40:00|45304.5|45264.5|45320.7|45280.7|45320.7|45280.7|45289.5|45249.5|7
1681195500000|2023-04-11 06:45:00|45310.7|45270.7|45310.7|45270.7|45328.4|45288.4|45290.7|45250.7|24
1681195800000|2023-04-11 06:50:00|45305.7|45265.7|45298.3|45258.3|45305.7|45265.7|45288.3|45248.3|22
1681196100000|2023-04-11 06:55:00|45294.5|45254.5|45303.3|45263.3|45308.3|45268.3|45288.3|45248.3|13
1681196400000|2023-04-11 07:00:00|45304.5|45264.5|45315.6|45275.6|45320.6|45280.6|45288.3|45248.3|37
1681196700000|2023-04-11 07:05:00|45316.8|45276.8|45340.6|45300.6|45354.5|45314.5|45305.6|45265.6|56
1681197000000|2023-04-11 07:10:00|45339.5|45299.5|45340.6|45300.6|45360.6|45320.6|45339.4|45299.4|18
1681197300000|2023-04-11 07:15:00|45345.6|45305.6|45421.7|45381.7|45426.7|45386.7|45345.6|45305.6|49
1681197600000|2023-04-11 07:20:00|45426.7|45386.7|45436.7|45396.7|45472.9|45432.9|45420.6|45380.6|91
1681197900000|2023-04-11 07:25:00|45437.9|45397.9|45437.9|45397.9|45446.7|45406.7|45422.9|45382.9|40
1681198200000|2023-04-11 07:30:00|45441.7|45401.7|45451.7|45411.7|45456.7|45416.7|45422.9|45382.9|19
1681198500000|2023-04-11 07:35:00|45446.7|45406.7|45374.4|45334.4|45446.7|45406.7|45374.4|45334.4|83
1681198800000|2023-04-11 07:40:00|45364.4|45324.4|45353.2|45313.2|45374.4|45334.4|45345.5|45305.5|112
1681199100000|2023-04-11 07:45:00|45354.4|45314.4|45364.3|45324.3|45368.2|45328.2|45353.2|45313.2|31
1681199400000|2023-04-11 07:50:00|45370.5|45330.5|45384.3|45344.3|45389.3|45349.3|45370.5|45330.5|10
1681199700000|2023-04-11 07:55:00|45388.2|45348.2|45393.2|45353.2|45404.3|45364.3|45385.5|45345.5|9
1681200000000|2023-04-11 08:00:00|45385.5|45345.5|45414.3|45374.3|45414.3|45374.3|45384.3|45344.3|19
1681200300000|2023-04-11 08:05:00|45416.6|45376.6|45456.6|45416.6|45466.6|45426.6|45416.6|45376.6|39
1681200600000|2023-04-11 08:10:00|45451.6|45411.6|45466.6|45426.6|45472.7|45432.7|45446.6|45406.6|22
1681200900000|2023-04-11 08:15:00|45465.4|45425.4|45465.4|45425.4|45466.6|45426.6|45446.6|45406.6|13
1681201200000|2023-04-11 08:20:00|45466.6|45426.6|45481.6|45441.6|45492.7|45452.7|45450.4|45410.4|23
1681201500000|2023-04-11 08:25:00|45467.7|45427.7|45440.4|45400.4|45467.7|45427.7|45430.4|45390.4|27
1681201800000|2023-04-11 08:30:00|45444.2|45404.2|45498.8|45458.8|45507.7|45467.7|45444.2|45404.2|120
1681202100000|2023-04-11 08:35:00|45495.4|45455.4|45436.5|45396.5|45495.4|45455.4|45436.5|45396.5|30
1681202400000|2023-04-11 08:40:00|45441.5|45401.5|45477.6|45437.6|45486.5|45446.5|45441.5|45401.5|13
1681202700000|2023-04-11 08:45:00|45476.5|45436.5|45466.5|45426.5|45481.5|45441.5|45466.5|45426.5|11
1681203000000|2023-04-11 08:50:00|45472.6|45432.6|45447.6|45407.6|45472.6|45432.6|45440.3|45400.3|45
1681203300000|2023-04-11 08:55:00|45446.5|45406.5|45408.8|45368.8|45452.6|45412.6|45387.6|45347.6|66
1681203600000|2023-04-11 09:00:00|45397.6|45357.6|45387.6|45347.6|45408.8|45368.8|45382.6|45342.6|33
1681203900000|2023-04-11 09:05:00|45388.7|45348.7|45391.4|45351.4|45402.6|45362.6|45385.3|45345.3|21
1681204200000|2023-04-11 09:10:00|45392.6|45352.6|45391.4|45351.4|45412.6|45372.6|45377.6|45337.6|15
1681204500000|2023-04-11 09:15:00|45390.3|45350.3|45376.4|45336.4|45396.4|45356.4|45370.2|45330.2|34
1681204800000|2023-04-11 09:20:00|45380.2|45340.2|45371.4|45331.4|45390.2|45350.2|45370.2|45330.2|7
1681205100000|2023-04-11 09:25:00|45375.2|45335.2|45345.2|45305.2|45390.2|45350.2|45344.1|45304.1|76
1681205400000|2023-04-11 09:30:00|45349.1|45309.1|45342.9|45302.9|45354.1|45314.1|45330.2|45290.2|29
1681205700000|2023-04-11 09:35:00|45344|45304|45342.9|45302.9|45354|45314|45327.9|45287.9|46
1681206000000|2023-04-11 09:40:00|45344|45304|45297.9|45257.9|45344|45304|45292.9|45252.9|11
1681206300000|2023-04-11 09:45:00|45302.9|45262.9|45317.9|45277.9|45327.9|45287.9|45302.9|45262.9|11
1681206600000|2023-04-11 09:50:00|45319|45279|45349|45309|45349|45309|45317.9|45277.9|35
1681206900000|2023-04-11 09:55:00|45354|45314|45374|45334|45382.8|45342.8|45354|45314|14
1681207200000|2023-04-11 10:00:00|45380.1|45340.1|45394|45354|45395.1|45355.1|45374|45334|16
1681207500000|2023-04-11 10:05:00|45390.1|45350.1|45395.1|45355.1|45399|45359|45384|45344|11
1681207800000|2023-04-11 10:10:00|45394|45354|45430.1|45390.1|45445.1|45405.1|45393.9|45353.9|47
1681208100000|2023-04-11 10:15:00|45423.9|45383.9|45423.9|45383.9|45425.1|45385.1|45390.1|45350.1|19
1681208400000|2023-04-11 10:20:00|45413.9|45373.9|45382.8|45342.8|45413.9|45373.9|45353.9|45313.9|36
1681208700000|2023-04-11 10:25:00|45377.8|45337.8|45370|45330|45393.9|45353.9|45370|45330|17
1681209000000|2023-04-11 10:30:00|45373.9|45333.9|45353.9|45313.9|45373.9|45333.9|45343.9|45303.9|16
1681209300000|2023-04-11 10:35:00|45355|45315|45350|45310|45360|45320|45350|45310|38
1681209600000|2023-04-11 10:40:00|45348.9|45308.9|45340|45300|45355|45315|45335|45295|19
1681209900000|2023-04-11 10:45:00|45330|45290|45323.8|45283.8|45347.7|45307.7|45318.8|45278.8|32
1681210200000|2023-04-11 10:50:00|45328.8|45288.8|45318.8|45278.8|45333.8|45293.8|45308.8|45268.8|16
1681210500000|2023-04-11 10:55:00|45320|45280|45355|45315|45355|45315|45320|45280|27
1681210800000|2023-04-11 11:00:00|45353.8|45313.8|45384.9|45344.9|45398.8|45358.8|45350|45310|79
1681211100000|2023-04-11 11:05:00|45383.8|45343.8|45343.8|45303.8|45383.8|45343.8|45343.8|45303.8|54
1681211400000|2023-04-11 11:10:00|45333.8|45293.8|45322.6|45282.6|45343.8|45303.8|45313.8|45273.8|101
1681211700000|2023-04-11 11:15:00|45323.8|45283.8|45342.6|45302.6|45353.8|45313.8|45323.8|45283.8|22
1681212000000|2023-04-11 11:20:00|45343.8|45303.8|45333.7|45293.7|45343.8|45303.8|45313.8|45273.8|13
1681212300000|2023-04-11 11:25:00|45343.7|45303.7|45364.9|45324.9|45389.9|45349.9|45333.7|45293.7|34
1681212600000|2023-04-11 11:30:00|45369.9|45329.9|45363.7|45323.7|45409.9|45369.9|45353.7|45313.7|29
1681212900000|2023-04-11 11:35:00|45354.9|45314.9|45369.8|45329.8|45369.8|45329.8|45343.7|45303.7|72
1681213200000|2023-04-11 11:40:00|45363.7|45323.7|45347.5|45307.5|45363.7|45323.7|45337.6|45297.6|28
1681213500000|2023-04-11 11:45:00|45348.7|45308.7|45361.4|45321.4|45361.4|45321.4|45335.3|45295.3|25
1681213800000|2023-04-11 11:50:00|45366.4|45326.4|45362.5|45322.5|45400.2|45360.2|45357.5|45317.5|57
1681214100000|2023-04-11 11:55:00|45361.4|45321.4|45337.5|45297.5|45367.5|45327.5|45336.4|45296.4|43
1681214400000|2023-04-11 12:00:00|45341.4|45301.4|45291.4|45251.4|45341.4|45301.4|45291.4|45251.4|153
1681214700000|2023-04-11 12:05:00|45290.2|45250.2|45332.5|45292.5|45332.5|45292.5|45286.3|45246.3|55
1681215000000|2023-04-11 12:10:00|45336.3|45296.3|45325.2|45285.2|45347.5|45307.5|45321.3|45281.3|38
1681215300000|2023-04-11 12:15:00|45326.3|45286.3|45321.3|45281.3|45345.2|45305.2|45321.3|45281.3|57
1681215600000|2023-04-11 12:20:00|45317.5|45277.5|45307.4|45267.4|45346.3|45306.3|45286.3|45246.3|162
1681215900000|2023-04-11 12:25:00|45316.3|45276.3|45323.6|45283.6|45323.6|45283.6|45287.4|45247.4|51
1681216200000|2023-04-11 12:30:00|45322.4|45282.4|45320.8|45280.8|45342|45302|45303.6|45263.6|338
1681216500000|2023-04-11 12:35:00|45322|45282|45355.8|45315.8|45359.7|45319.7|45322|45282|121
1681216800000|2023-04-11 12:40:00|45359.7|45319.7|45372.4|45332.4|45417.4|45377.4|45358.5|45318.5|146
1681219800000|2023-04-11 13:30:00|45406.8|45366.8|45552.9|45512.9|45654.1|45614.1|45357.3|45317.3|2124
1681220100000|2023-04-11 13:35:00|45549.1|45509.1|45471.8|45431.8|45557.9|45517.9|45384.5|45344.5|814
1681220400000|2023-04-11 13:40:00|45475.6|45435.6|45366.8|45326.8|45475.6|45435.6|45361.8|45321.8|521
1681220700000|2023-04-11 13:45:00|45371.8|45331.8|45394.5|45354.5|45547.9|45507.9|45370.6|45330.6|821
1681221000000|2023-04-11 13:50:00|45393.3|45353.3|45495.6|45455.6|45500.6|45460.6|45359.5|45319.5|657
1681221300000|2023-04-11 13:55:00|45485.6|45445.6|45547.9|45507.9|45590.1|45550.1|45451.7|45411.7|915
1681221600000|2023-04-11 14:00:00|45544|45504|45565.1|45525.1|45606.2|45566.2|45537.8|45497.8|546
1681221900000|2023-04-11 14:05:00|45566.2|45526.2|45474|45434|45585.1|45545.1|45461.7|45421.7|310
1681222200000|2023-04-11 14:10:00|45472.8|45432.8|45513.9|45473.9|45533.9|45493.9|45447.8|45407.8|406
1681222500000|2023-04-11 14:15:00|45507.8|45467.8|45604.6|45564.6|45693|45653|45468.9|45428.9|1200
1681222800000|2023-04-11 14:20:00|45600.7|45560.7|45670.2|45630.2|45685.2|45645.2|45584.6|45544.6|579
1681223100000|2023-04-11 14:25:00|45674.1|45634.1|45743|45703|45756.8|45716.8|45651.8|45611.8|562
1681223400000|2023-04-11 14:30:00|45740.7|45700.7|45696.1|45656.1|45743|45703|45608.4|45568.4|769
1681223700000|2023-04-11 14:35:00|45698.4|45658.4|45705|45665|45726.1|45686.1|45675|45635|718
1681224000000|2023-04-11 14:40:00|45700|45660|45611.6|45571.6|45716.1|45676.1|45611.6|45571.6|523
1681224300000|2023-04-11 14:45:00|45610.5|45570.5|45555.4|45515.4|45640.4|45600.4|45551.6|45511.6|660
1681224600000|2023-04-11 14:50:00|45559.3|45519.3|45445.9|45405.9|45589.3|45549.3|45444.8|45404.8|844
1681224900000|2023-04-11 14:55:00|45447|45407|45392|45352|45478.2|45438.2|45392|45352|308
1681225200000|2023-04-11 15:00:00|45390.9|45350.9|45379.3|45339.3|45458.1|45418.1|45339.3|45299.3|341
1681225500000|2023-04-11 15:05:00|45388.1|45348.1|45409.3|45369.3|45444.3|45404.3|45369.3|45329.3|362
1681225800000|2023-04-11 15:10:00|45418.1|45378.1|45393.1|45353.1|45418.1|45378.1|45353.1|45313.1|340
1681226100000|2023-04-11 15:15:00|45388.1|45348.1|45364.2|45324.2|45399.2|45359.2|45353.1|45313.1|188
1681226400000|2023-04-11 15:20:00|45363.1|45323.1|45364.2|45324.2|45394.2|45354.2|45334.2|45294.2|186
1681226700000|2023-04-11 15:25:00|45369.2|45329.2|45349.2|45309.2|45384.2|45344.2|45329.2|45289.2|264
1681227000000|2023-04-11 15:30:00|45350.3|45310.3|45330.8|45290.8|45373.1|45333.1|45326.9|45286.9|709
1681227300000|2023-04-11 15:35:00|45326.9|45286.9|45346.9|45306.9|45356.9|45316.9|45296.9|45256.9|379
1681227600000|2023-04-11 15:40:00|45350.8|45310.8|45363|45323|45366.9|45326.9|45326.9|45286.9|387
1681227900000|2023-04-11 15:45:00|45368|45328|45446.9|45406.9|45446.9|45406.9|45346.9|45306.9|388
1681228200000|2023-04-11 15:50:00|45456.9|45416.9|45601.4|45561.4|45611.4|45571.4|45448|45408|763
1681228500000|2023-04-11 15:55:00|45611.4|45571.4|45615.9|45575.9|45653.6|45613.6|45575.9|45535.9|1037
1681228800000|2023-04-11 16:00:00|45652.5|45532.5|45445.2|45405.2|45689.7|45649.7|45328.6|45288.6|1184
1681229100000|2023-04-11 16:05:00|45449.1|45409.1|45381.3|45341.3|45449.1|45409.1|45341.3|45301.3|961
1681229400000|2023-04-11 16:10:00|45391.3|45351.3|45503.6|45463.6|45523.6|45483.6|45385.2|45345.2|678
1681229700000|2023-04-11 16:15:00|45507.4|45467.4|45537.4|45497.4|45543.6|45503.6|45488.6|45448.6|722
1681230000000|2023-04-11 16:20:00|45541.3|45501.3|45553.5|45513.5|45585.8|45545.8|45517.4|45477.4|458
1681230300000|2023-04-11 16:25:00|45557.4|45517.4|45435.2|45395.2|45557.4|45517.4|45435.2|45395.2|408
1681230600000|2023-04-11 16:30:00|45439|45399|45336.8|45296.8|45485.1|45445.1|45317.9|45277.9|897
1681230900000|2023-04-11 16:35:00|45331.8|45291.8|45410.6|45370.6|45410.6|45370.6|45316.8|45276.8|527
1681231200000|2023-04-11 16:40:00|45405.6|45365.6|45376.7|45336.7|45414.5|45374.5|45340.6|45300.6|370
1681231500000|2023-04-11 16:45:00|45380.6|45340.6|45357.8|45317.8|45419|45379|45357.8|45317.8|525
1681231800000|2023-04-11 16:50:00|45362.8|45322.8|45369|45329|45376.7|45336.7|45317.8|45277.8|317
1681232100000|2023-04-11 16:55:00|45380.1|45340.1|45373.9|45333.9|45421.2|45381.2|45351.2|45311.2|360
1681232400000|2023-04-11 17:00:00|45375.1|45335.1|45391.2|45351.2|45453.9|45413.9|45370.1|45330.1|226
1681232700000|2023-04-11 17:05:00|45390.1|45350.1|45438.9|45398.9|45443.9|45403.9|45388.9|45348.9|335
1681233000000|2023-04-11 17:10:00|45433.9|45393.9|45451.7|45411.7|45472.8|45432.8|45414.4|45374.4|473
1681233300000|2023-04-11 17:15:00|45450.5|45410.5|45456.6|45416.6|45484.4|45444.4|45446.7|45406.7|244
1681233600000|2023-04-11 17:20:00|45454.4|45414.4|45465.5|45425.5|45474.4|45434.4|45434.4|45394.4|277
1681233900000|2023-04-11 17:25:00|45470.5|45430.5|45455.5|45415.5|45485.5|45445.5|45428.3|45388.3|949
1681234200000|2023-04-11 17:30:00|45454.4|45414.4|45529.5|45489.5|45533.3|45493.3|45450.5|45410.5|723
1681234500000|2023-04-11 17:35:00|45525.6|45485.6|45585.6|45545.6|45589.4|45549.4|45511.1|45471.1|709
1681234800000|2023-04-11 17:40:00|45575.6|45535.6|45579.4|45539.4|45605.6|45565.6|45548.3|45508.3|588
1681235100000|2023-04-11 17:45:00|45584.4|45544.4|45575.5|45535.5|45595.5|45555.5|45565.5|45525.5|295
1681235400000|2023-04-11 17:50:00|45579.4|45539.4|45586.6|45546.6|45615.5|45575.5|45570.5|45530.5|370
1681235700000|2023-04-11 17:55:00|45587.7|45547.7|45617.7|45577.7|45626.6|45586.6|45575.5|45535.5|429
1681236000000|2023-04-11 18:00:00|45616.6|45576.6|45581.6|45541.6|45663.8|45623.8|45571.6|45531.6|595
1681236300000|2023-04-11 18:05:00|45586.6|45546.6|45574.3|45534.3|45587.7|45547.7|45543.2|45503.2|609
1681236600000|2023-04-11 18:10:00|45575.5|45535.5|45569.9|45529.9|45677.7|45637.7|45561.6|45521.6|2510
1681236900000|2023-04-11 18:15:00|45576|45536|45612.7|45572.7|45674.4|45634.4|45569.9|45529.9|1200
1681257600000|2023-04-12 00:00:00|45543.7|45503.7|45563.7|45523.7|45673.7|45633.7|45543.7|45503.7|119
1681257900000|2023-04-12 00:05:00|45559.8|45519.8|45533.7|45493.7|45594.8|45554.8|45533.7|45493.7|24
1681258200000|2023-04-12 00:10:00|45532.6|45492.6|45514.8|45474.8|45558.7|45518.7|45473.7|45433.7|38
1681258500000|2023-04-12 00:15:00|45528.7|45488.7|45575.9|45535.9|45585.9|45545.9|45524.8|45484.8|30
1681258800000|2023-04-12 00:20:00|45565.9|45525.9|45458|45418|45565.9|45525.9|45458|45418|25
1681259100000|2023-04-12 00:25:00|45453|45413|45478|45438|45491.9|45451.9|45443|45403|11
1681259400000|2023-04-12 00:30:00|45476.9|45436.9|45498|45458|45498|45458|45468|45428|13
1681259700000|2023-04-12 00:35:00|45493|45453|45503|45463|45515.8|45475.8|45493|45453|20
1681260000000|2023-04-12 00:40:00|45506.9|45466.9|45486.9|45446.9|45506.9|45466.9|45483|45443|5
1681260300000|2023-04-12 00:45:00|45483|45443|45476.9|45436.9|45508|45468|45468|45428|19
1681260600000|2023-04-12 00:50:00|45481.9|45441.9|45480.7|45440.7|45481.9|45441.9|45470.8|45430.8|8
1681260900000|2023-04-12 00:55:00|45486.8|45446.8|45460.7|45420.7|45490.7|45450.7|45460.7|45420.7|7
1681261200000|2023-04-12 01:00:00|45461.8|45421.8|45416.8|45376.8|45490.7|45450.7|45377.9|45337.9|86
1681261500000|2023-04-12 01:05:00|45407.9|45367.9|45427.9|45387.9|45431.8|45391.8|45382.9|45342.9|20
1681261800000|2023-04-12 01:10:00|45431.8|45391.8|45387.9|45347.9|45437.9|45397.9|45377.9|45337.9|42
1681262100000|2023-04-12 01:15:00|45389|45349|45406.8|45366.8|45422.9|45382.9|45382.9|45342.9|4
1681262400000|2023-04-12 01:20:00|45407.8|45367.8|45417.8|45377.8|45441.7|45401.7|45403.9|45363.9|8
1681262700000|2023-04-12 01:25:00|45421.7|45381.7|45387.8|45347.8|45426.7|45386.7|45387.8|45347.8|15
1681263000000|2023-04-12 01:30:00|45386.7|45346.7|45447.8|45407.8|45452.8|45412.8|45382.8|45342.8|35
1681263300000|2023-04-12 01:35:00|45446.7|45406.7|45432.8|45392.8|45456.7|45416.7|45425|45385|35
1681263600000|2023-04-12 01:40:00|45435|45395|45403.8|45363.8|45447.8|45407.8|45402.8|45362.8|57
1681263900000|2023-04-12 01:45:00|45407.8|45367.8|45406.6|45366.6|45416.7|45376.7|45386.6|45346.6|12
1681264200000|2023-04-12 01:50:00|45402.7|45362.7|45402.7|45362.7|45406.6|45366.6|45392.7|45352.7|18
1681264500000|2023-04-12 01:55:00|45406.6|45366.6|45406.6|45366.6|45410.5|45370.5|45402.7|45362.7|10
1681264800000|2023-04-12 02:00:00|45402.7|45362.7|45406.6|45366.6|45410.5|45370.5|45401.6|45361.6|6
1681265100000|2023-04-12 02:05:00|45401.6|45361.6|45395.5|45355.5|45401.6|45361.6|45366.6|45326.6|45
1681265400000|2023-04-12 02:10:00|45396.6|45356.6|45405.5|45365.5|45405.5|45365.5|45386.6|45346.6|1
1681265700000|2023-04-12 02:15:00|45401.6|45361.6|45377.6|45337.6|45402.6|45362.6|45372.6|45332.6|24
1681266000000|2023-04-12 02:20:00|45381.5|45341.5|45377.6|45337.6|45382.6|45342.6|45371.5|45331.5|25
1681266300000|2023-04-12 02:25:00|45372.6|45332.6|45371.5|45331.5|45381.5|45341.5|45371.5|45331.5|3
1681266600000|2023-04-12 02:30:00|45376.5|45336.5|45327.6|45287.6|45376.5|45336.5|45321.5|45281.5|41
1681266900000|2023-04-12 02:35:00|45326.5|45286.5|45361.5|45321.5|45362.6|45322.6|45326.5|45286.5|7
1681267200000|2023-04-12 02:40:00|45352.6|45312.6|45345.4|45305.4|45352.6|45312.6|45330.4|45290.4|12
1681267500000|2023-04-12 02:45:00|45341.4|45301.4|45331.4|45291.4|45347.5|45307.5|45331.4|45291.4|1
1681267800000|2023-04-12 02:50:00|45335.3|45295.3|45337.5|45297.5|45342.5|45302.5|45327.5|45287.5|2
1681268100000|2023-04-12 02:55:00|45341.4|45301.4|45337.5|45297.5|45346.4|45306.4|45326.4|45286.4|2
1681268400000|2023-04-12 03:00:00|45336.4|45296.4|45351.4|45311.4|45352.5|45312.5|45332.5|45292.5|3
1681268700000|2023-04-12 03:05:00|45352.5|45312.5|45351.4|45311.4|45357.5|45317.5|45337.5|45297.5|8
1681269000000|2023-04-12 03:10:00|45352.4|45312.4|45337.4|45297.4|45356.4|45316.4|45336.3|45296.3|4
1681269300000|2023-04-12 03:15:00|45336.3|45296.3|45356.3|45316.3|45356.3|45316.3|45326.3|45286.3|22
1681269600000|2023-04-12 03:20:00|45352.4|45312.4|45340.2|45300.2|45361.3|45321.3|45340.2|45300.2|9
1681269900000|2023-04-12 03:25:00|45341.3|45301.3|45346.3|45306.3|45350.2|45310.2|45330.2|45290.2|7
1681270200000|2023-04-12 03:30:00|45350.2|45310.2|45352.4|45312.4|45357.4|45317.4|45350.2|45310.2|3
1681270500000|2023-04-12 03:35:00|45351.3|45311.3|45356.3|45316.3|45361.3|45321.3|45351.3|45311.3|2
1681270800000|2023-04-12 03:40:00|45356.2|45316.2|45351.2|45311.2|45356.2|45316.2|45351.2|45311.2|0
1681271100000|2023-04-12 03:45:00|45355.1|45315.1|45356.2|45316.2|45356.2|45316.2|45351.2|45311.2|0
1681271400000|2023-04-12 03:50:00|45357.3|45317.3|45360.1|45320.1|45365.1|45325.1|45356.2|45316.2|0
1681271700000|2023-04-12 03:55:00|45356.2|45316.2|45361.2|45321.2|45365.1|45325.1|45356.2|45316.2|2
1681272000000|2023-04-12 04:00:00|45365.1|45325.1|45360.1|45320.1|45365.1|45325.1|45347.2|45307.2|9
1681272300000|2023-04-12 04:05:00|45366.2|45326.2|45365.1|45325.1|45380.1|45340.1|45365.1|45325.1|3
1681272600000|2023-04-12 04:10:00|45365|45325|45365|45325|45365|45325|45360|45320|1
1681272900000|2023-04-12 04:15:00|45360|45320|45361.1|45321.1|45366.1|45326.1|45360|45320|1
1681273200000|2023-04-12 04:20:00|45356.1|45316.1|45351.1|45311.1|45356.1|45316.1|45350|45310|0
1681273500000|2023-04-12 04:25:00|45355|45315|45346.1|45306.1|45355|45315|45346.1|45306.1|0
1681273800000|2023-04-12 04:30:00|45350|45310|45355|45315|45356.1|45316.1|45350|45310|1
1681274100000|2023-04-12 04:35:00|45351.1|45311.1|45350|45310|45355|45315|45350|45310|3
1681274400000|2023-04-12 04:40:00|45351|45311|45354.9|45314.9|45355|45315|45349.9|45309.9|2
1681274700000|2023-04-12 04:45:00|45356|45316|45361|45321|45361|45321|45356|45316|0
1681275000000|2023-04-12 04:50:00|45366|45326|45366|45326|45366|45326|45366|45326|0
1681275300000|2023-04-12 04:55:00|45371|45331|45359.9|45319.9|45371|45331|45356|45316|2
1681275600000|2023-04-12 05:00:00|45366|45326|45365.9|45325.9|45376|45336|45362|45322|5
1681275900000|2023-04-12 05:05:00|45359.9|45319.9|45360.9|45320.9|45365.9|45325.9|45355.9|45315.9|10
1681276200000|2023-04-12 05:10:00|45362|45322|45367|45327|45367|45327|45347|45307|8
1681276500000|2023-04-12 05:15:00|45365.9|45325.9|45367|45327|45367|45327|45352|45312|12
1681276800000|2023-04-12 05:20:00|45368.1|45328.1|45375.9|45335.9|45380.9|45340.9|45368.1|45328.1|5
1681277100000|2023-04-12 05:25:00|45355.9|45315.9|45365.9|45325.9|45366.9|45326.9|45352|45312|19
1681277400000|2023-04-12 05:30:00|45366.9|45326.9|45360.8|45320.8|45371.9|45331.9|45351.9|45311.9|5
1681277700000|2023-04-12 05:35:00|45359.8|45319.8|45350.8|45310.8|45360.8|45320.8|45341.9|45301.9|11
1681278000000|2023-04-12 05:40:00|45355.8|45315.8|45355.8|45315.8|45365.8|45325.8|45340.8|45300.8|2
1681278300000|2023-04-12 05:45:00|45359.7|45319.7|45396.9|45356.9|45401.9|45361.9|45359.7|45319.7|21
1681278600000|2023-04-12 05:50:00|45391.9|45351.9|45397.9|45357.9|45401.9|45361.9|45391.9|45351.9|3
1681278900000|2023-04-12 05:55:00|45401.8|45361.8|45395.7|45355.7|45405.8|45365.8|45395.7|45355.7|11
1681279200000|2023-04-12 06:00:00|45396.8|45356.8|45381.8|45341.8|45401.8|45361.8|45381.8|45341.8|5
1681279500000|2023-04-12 06:05:00|45377.9|45337.9|45377.9|45337.9|45392.9|45352.9|45377.9|45337.9|4
1681279800000|2023-04-12 06:10:00|45378.9|45338.9|45402.8|45362.8|45403.9|45363.9|45377.9|45337.9|11
1681280100000|2023-04-12 06:15:00|45403.9|45363.9|45407.8|45367.8|45411.8|45371.8|45392.8|45352.8|3
1681280400000|2023-04-12 06:20:00|45408.9|45368.9|45418.9|45378.9|45418.9|45378.9|45407.8|45367.8|11
1681280700000|2023-04-12 06:25:00|45417.8|45377.8|45418.9|45378.9|45433.9|45393.9|45412.8|45372.8|7
1681281000000|2023-04-12 06:30:00|45417.8|45377.8|45433.8|45393.8|45433.9|45393.9|45413.9|45373.9|41
1681281300000|2023-04-12 06:35:00|45423.8|45383.8|45428.8|45388.8|45428.8|45388.8|45413.8|45373.8|7
1681281600000|2023-04-12 06:40:00|45423.8|45383.8|45408.8|45368.8|45428.8|45388.8|45403.8|45363.8|28
1681281900000|2023-04-12 06:45:00|45404.9|45364.9|45423.8|45383.8|45433.8|45393.8|45403.8|45363.8|22
1681282200000|2023-04-12 06:50:00|45422.7|45382.7|45433.8|45393.8|45433.8|45393.8|45413.8|45373.8|4
1681282500000|2023-04-12 06:55:00|45457.7|45417.7|45447.7|45407.7|45467.7|45427.7|45443.8|45403.8|51
1681282800000|2023-04-12 07:00:00|45443.8|45403.8|45458.7|45418.7|45458.7|45418.7|45443.7|45403.7|35
1681283100000|2023-04-12 07:05:00|45459.8|45419.8|45443.7|45403.7|45484.8|45444.8|45443.7|45403.7|55
1681283400000|2023-04-12 07:10:00|45447.6|45407.6|45466.6|45426.6|45477.6|45437.6|45443.7|45403.7|17
1681283700000|2023-04-12 07:15:00|45468.7|45428.7|45456.5|45416.5|45483.7|45443.7|45452.6|45412.6|14
1681284000000|2023-04-12 07:20:00|45457.6|45417.6|45472.6|45432.6|45482.6|45442.6|45443.7|45403.7|43
1681284300000|2023-04-12 07:25:00|45476.5|45436.5|45467.6|45427.6|45478.7|45438.7|45467.6|45427.6|17
1681284600000|2023-04-12 07:30:00|45462.6|45422.6|45452.6|45412.6|45467.6|45427.6|45443.6|45403.6|24
1681284900000|2023-04-12 07:35:00|45452.5|45412.5|45456.5|45416.5|45461.5|45421.5|45448.6|45408.6|13
1681285200000|2023-04-12 07:40:00|45457.5|45417.5|45477.5|45437.5|45482.5|45442.5|45447.5|45407.5|16
1681285500000|2023-04-12 07:45:00|45473.6|45433.6|45473.6|45433.6|45483.6|45443.6|45447.5|45407.5|11
1681285800000|2023-04-12 07:50:00|45468.6|45428.6|45472.5|45432.5|45483.6|45443.6|45462.5|45422.5|11
1681286100000|2023-04-12 07:55:00|45468.5|45428.5|45493.5|45453.5|45503.5|45463.5|45468.5|45428.5|16
1681286400000|2023-04-12 08:00:00|45492.5|45452.5|45472.4|45432.4|45492.5|45452.5|45471.4|45431.4|9
1681286700000|2023-04-12 08:05:00|45471.4|45431.4|45456.4|45416.4|45471.4|45431.4|45452.4|45412.4|29
1681287000000|2023-04-12 08:10:00|45456.3|45416.3|45482.4|45442.4|45482.4|45442.4|45453.5|45413.5|8
1681287300000|2023-04-12 08:15:00|45481.3|45441.3|45471.3|45431.3|45481.3|45441.3|45456.3|45416.3|11
1681287600000|2023-04-12 08:20:00|45472.4|45432.4|45448.4|45408.4|45481.3|45441.3|45447.4|45407.4|19
1681287900000|2023-04-12 08:25:00|45453.4|45413.4|45443.4|45403.4|45458.4|45418.4|45443.4|45403.4|31
1681288200000|2023-04-12 08:30:00|45447.3|45407.3|45467.3|45427.3|45467.3|45427.3|45443.4|45403.4|106
1681288500000|2023-04-12 08:35:00|45471.3|45431.3|45447.3|45407.3|45476.3|45436.3|45447.3|45407.3|52
1681288800000|2023-04-12 08:40:00|45451.2|45411.2|45456.2|45416.2|45467.3|45427.3|45447.3|45407.3|51
1681289100000|2023-04-12 08:45:00|45461.2|45421.2|45395.1|45355.1|45461.2|45421.2|45390.1|45350.1|106
1681289400000|2023-04-12 08:50:00|45390.1|45350.1|45409.1|45369.1|45409.1|45369.1|45389.1|45349.1|15
1681289700000|2023-04-12 08:55:00|45409|45369|45425.1|45385.1|45439|45399|45405.1|45365.1|36
1681290000000|2023-04-12 09:00:00|45429|45389|45425.1|45385.1|45429|45389|45415.1|45375.1|16
1681290300000|2023-04-12 09:05:00|45429|45389|45419|45379|45435.1|45395.1|45412.9|45372.9|159
1681290600000|2023-04-12 09:10:00|45420.1|45380.1|45409|45369|45432.9|45392.9|45399|45359|24
1681290900000|2023-04-12 09:15:00|45400|45360|45389|45349|45404|45364|45389|45349|1
1681291200000|2023-04-12 09:20:00|45386.8|45346.8|45386.8|45346.8|45392.9|45352.9|45366.8|45326.8|20
1681291500000|2023-04-12 09:25:00|45391.8|45351.8|45396.8|45356.8|45411.8|45371.8|45376.8|45336.8|18
1681291800000|2023-04-12 09:30:00|45397.9|45357.9|45397.8|45357.8|45402.8|45362.8|45376.8|45336.8|17
1681292100000|2023-04-12 09:35:00|45401.8|45361.8|45440.7|45400.7|45449.6|45409.6|45376.8|45336.8|54
1681292400000|2023-04-12 09:40:00|45439.6|45399.6|45449.6|45409.6|45455.7|45415.7|45429.6|45389.6|43
1681292700000|2023-04-12 09:45:00|45457.8|45417.8|45481.7|45441.7|45496.7|45456.7|45456.7|45416.7|21
1681293000000|2023-04-12 09:50:00|45485.7|45445.7|45523.8|45483.8|45528.8|45488.8|45485.7|45445.7|47
1681293300000|2023-04-12 09:55:00|45528.8|45488.8|45622.8|45582.8|45628.8|45588.8|45518.8|45478.8|40
1681293600000|2023-04-12 10:00:00|45623.8|45583.8|45643.8|45603.8|45659.9|45619.9|45604.9|45564.9|42
1681293900000|2023-04-12 10:05:00|45642.7|45602.7|45670.9|45630.9|45670.9|45630.9|45624.9|45584.9|40
1681294200000|2023-04-12 10:10:00|45664.8|45624.8|45685.9|45645.9|45689.8|45649.8|45664.8|45624.8|38
1681294500000|2023-04-12 10:15:00|45689.8|45649.8|45700.9|45660.9|45700.9|45660.9|45669.8|45629.8|32
1681294800000|2023-04-12 10:20:00|45695.9|45655.9|45704.8|45664.8|45704.8|45664.8|45679.8|45639.8|38
1681295100000|2023-04-12 10:25:00|45709.8|45669.8|45720.8|45680.8|45748.7|45708.7|45700.9|45660.9|70
1681295400000|2023-04-12 10:30:00|45724.8|45684.8|45755.8|45715.8|45755.8|45715.8|45710.8|45670.8|39
1681295700000|2023-04-12 10:35:00|45754.8|45714.8|45749.7|45709.7|45754.8|45714.8|45740.8|45700.8|22
1681296000000|2023-04-12 10:40:00|45754.7|45714.7|45759.7|45719.7|45768.7|45728.7|45740.8|45700.8|64
1681296300000|2023-04-12 10:45:00|45763.7|45723.7|45743.6|45703.6|45763.7|45723.7|45738.6|45698.6|10
1681296600000|2023-04-12 10:50:00|45739.7|45699.7|45738.6|45698.6|45749.7|45709.7|45738.6|45698.6|15
1681296900000|2023-04-12 10:55:00|45742.6|45702.6|45739.7|45699.7|45748.6|45708.6|45738.6|45698.6|11
1681297200000|2023-04-12 11:00:00|45738.6|45698.6|45744.7|45704.7|45754.7|45714.7|45738.6|45698.6|23
1681297500000|2023-04-12 11:05:00|45743.6|45703.6|45760.7|45720.7|45760.7|45720.7|45734.6|45694.6|44
1681297800000|2023-04-12 11:10:00|45764.6|45724.6|45740.7|45700.7|45768.6|45728.6|45740.7|45700.7|44
1681298100000|2023-04-12 11:15:00|45741.7|45701.7|45786.7|45746.7|45802.8|45762.8|45741.7|45701.7|44
1681298400000|2023-04-12 11:20:00|45781.7|45741.7|45763.5|45723.5|45792.8|45752.8|45759.6|45719.6|59
1681298700000|2023-04-12 11:25:00|45759.6|45719.6|45750.6|45710.6|45764.6|45724.6|45750.6|45710.6|40
1681299000000|2023-04-12 11:30:00|45759.6|45719.6|45770.6|45730.6|45774.6|45734.6|45750.6|45710.6|39
1681299300000|2023-04-12 11:35:00|45766.7|45726.7|45734.5|45694.5|45770.6|45730.6|45734.5|45694.5|41
1681299600000|2023-04-12 11:40:00|45735.6|45695.6|45750.6|45710.6|45750.6|45710.6|45735.6|45695.6|17
1681299900000|2023-04-12 11:45:00|45744.5|45704.5|45745.5|45705.5|45750.6|45710.6|45734.5|45694.5|59
1681300200000|2023-04-12 11:50:00|45744.5|45704.5|45800.5|45760.5|45800.5|45760.5|45734.5|45694.5|126
1681300500000|2023-04-12 11:55:00|45805.5|45765.5|45820.5|45780.5|45836.6|45796.6|45795.5|45755.5|95
1681300800000|2023-04-12 12:00:00|45815.5|45775.5|45857.6|45817.6|45905.5|45865.5|45811.6|45771.6|144
1681301100000|2023-04-12 12:05:00|45852.6|45812.6|45860.5|45820.5|45876.5|45836.5|45827.6|45787.6|55
1681301400000|2023-04-12 12:10:00|45861.5|45821.5|45865.5|45825.5|45895.5|45855.5|45856.5|45816.5|118
1681301700000|2023-04-12 12:15:00|45860.5|45820.5|45849.4|45809.4|45865.5|45825.5|45818.3|45778.3|133
1681302000000|2023-04-12 12:20:00|45848.3|45808.3|45849.4|45809.4|45859.4|45819.4|45839.4|45799.4|27
1681302300000|2023-04-12 12:25:00|45850.4|45810.4|45895.4|45855.4|45896.5|45856.5|45844.4|45804.4|55
1681302600000|2023-04-12 12:30:00|45899.3|45859.3|45925.4|45885.4|45930.4|45890.4|45868.3|45828.3|222
1681302900000|2023-04-12 12:35:00|45921.4|45881.4|45894.3|45854.3|45937.5|45897.5|45890.4|45850.4|166
1681303200000|2023-04-12 12:40:00|45895.4|45855.4|45844.3|45804.3|45904.3|45864.3|45844.3|45804.3|50
1681306200000|2023-04-12 13:30:00|45909.1|45869.1|45642.8|45602.8|46079.1|46039.1|45607.8|45567.8|1726
1681306500000|2023-04-12 13:35:00|45641.8|45601.8|45827|45787|45923|45883|45621.8|45581.8|919
1681306800000|2023-04-12 13:40:00|45828|45788|45684.9|45644.9|45848|45808|45674.9|45634.9|703
1681307100000|2023-04-12 13:45:00|45685.9|45645.9|45867|45827|45922|45882|45684.9|45644.9|932
1681307400000|2023-04-12 13:50:00|45862|45822|45818.5|45778.5|45908|45868|45805.6|45765.6|904
1681307700000|2023-04-12 13:55:00|45819.6|45779.6|45786.4|45746.4|45839.6|45799.6|45766.4|45726.4|917
1681308000000|2023-04-12 14:00:00|45787.5|45747.5|45815.4|45775.4|45830.4|45790.4|45719.3|45679.3|909
1681308300000|2023-04-12 14:05:00|45811.4|45771.4|45840.4|45800.4|45845.4|45805.4|45773.3|45733.3|449
1681308600000|2023-04-12 14:10:00|45841.4|45801.4|45713.2|45673.2|45865.3|45825.3|45709.3|45669.3|581
1681308900000|2023-04-12 14:15:00|45717.2|45677.2|45729.3|45689.3|45786.4|45746.4|45693.2|45653.2|502
1681309200000|2023-04-12 14:20:00|45734.3|45694.3|45795.3|45755.3|45836.4|45796.4|45698.2|45658.2|553
1681309500000|2023-04-12 14:25:00|45799.3|45759.3|45739.2|45699.2|45800.3|45760.3|45694.3|45654.3|296
1681309800000|2023-04-12 14:30:00|45744.2|45704.2|45819.2|45779.2|45843.2|45803.2|45739.2|45699.2|191
1681310100000|2023-04-12 14:35:00|45824.2|45784.2|45581.1|45541.1|45825.3|45785.3|45561.1|45521.1|717
1681310400000|2023-04-12 14:40:00|45586.1|45546.1|45662.1|45622.1|45697.1|45657.1|45585|45545|274
1681310700000|2023-04-12 14:45:00|45667.1|45627.1|45709.2|45669.2|45764.2|45724.2|45661.1|45621.1|325
1681311000000|2023-04-12 14:50:00|45703.1|45663.1|45652.1|45612.1|45733.1|45693.1|45651|45611|214
1681311300000|2023-04-12 14:55:00|45653.1|45613.1|45536|45496|45681|45641|45526|45486|310
1681311600000|2023-04-12 15:00:00|45527.1|45487.1|45569.2|45529.2|45599.2|45559.2|45503.1|45463.1|382
1681311900000|2023-04-12 15:05:00|45570.2|45530.2|45493.1|45453.1|45583.1|45543.1|45452.1|45412.1|503
1681312200000|2023-04-12 15:10:00|45495.2|45455.2|45546|45506|45559.1|45519.1|45473.1|45433.1|407
1681312500000|2023-04-12 15:15:00|45547|45507|45547|45507|45552|45512|45486|45446|631
1681312800000|2023-04-12 15:20:00|45548.1|45508.1|45619.1|45579.1|45625.1|45585.1|45543.1|45503.1|368
1681313100000|2023-04-12 15:25:00|45621.2|45581.2|45614.1|45574.1|45645.1|45605.1|45517|45477|426
1681313400000|2023-04-12 15:30:00|45616.2|45576.2|45668.2|45628.2|45678.2|45638.2|45573|45533|892
1681313700000|2023-04-12 15:35:00|45667.2|45627.2|45684.3|45644.3|45697.2|45657.2|45625.1|45585.1|445
1681314000000|2023-04-12 15:40:00|45688.2|45648.2|45672.2|45632.2|45688.2|45648.2|45655.1|45615.1|210
1681314300000|2023-04-12 15:45:00|45671.1|45631.1|45709.2|45669.2|45709.2|45669.2|45631.1|45591.1|411
1681314600000|2023-04-12 15:50:00|45703.2|45663.2|45741.3|45701.3|45741.3|45701.3|45691.3|45651.3|921
1681314900000|2023-04-12 15:55:00|45736.3|45696.3|45730.3|45690.3|45763.4|45723.4|45705.3|45665.3|317
1681315200000|2023-04-12 16:00:00|45733.4|45693.4|45689.2|45649.2|45755.3|45715.3|45679.2|45639.2|341
1681315500000|2023-04-12 16:05:00|45690.2|45650.2|45683.1|45643.1|45751.3|45711.3|45669.2|45629.2|343
1681315800000|2023-04-12 16:10:00|45679.2|45639.2|45739.2|45699.2|45749.2|45709.2|45667.1|45627.1|578
1681316100000|2023-04-12 16:15:00|45754.2|45714.2|45793.3|45753.3|45802.3|45762.3|45739.2|45699.2|330
1681316400000|2023-04-12 16:20:00|45797.3|45757.3|45761.2|45721.2|45833.3|45793.3|45760.2|45720.2|301
1681316700000|2023-04-12 16:25:00|45769.1|45729.1|45739.1|45699.1|45791.2|45751.2|45734.1|45694.1|238
1681317000000|2023-04-12 16:30:00|45740.2|45700.2|45813.3|45773.3|45824.3|45784.3|45740.2|45700.2|751
1681317300000|2023-04-12 16:35:00|45817.2|45777.2|45792.2|45752.2|45855.3|45815.3|45777.2|45737.2|410
1681317600000|2023-04-12 16:40:00|45791.2|45751.2|45785.3|45745.3|45818.2|45778.2|45763.2|45723.2|587
1681317900000|2023-04-12 16:45:00|45786.4|45746.4|45849.5|45809.5|45889.5|45849.5|45785.3|45745.3|846
1681318200000|2023-04-12 16:50:00|45853.4|45813.4|45933.6|45893.6|45933.6|45893.6|45853.4|45813.4|609
1681318500000|2023-04-12 16:55:00|45935.7|45895.7|45897.5|45857.5|45963.6|45923.6|45893.6|45853.6|260
1681318800000|2023-04-12 17:00:00|45903.6|45863.6|45968.6|45928.6|45975.6|45935.6|45903.6|45863.6|419
1681319100000|2023-04-12 17:05:00|45967.5|45927.5|45911.5|45871.5|45983.5|45943.5|45911.5|45871.5|471
1681319400000|2023-04-12 17:10:00|45910.4|45870.4|45917.5|45877.5|45933.5|45893.5|45895.4|45855.4|314
1681319700000|2023-04-12 17:15:00|45923.5|45883.5|45913.5|45873.5|45933.5|45893.5|45893.5|45853.5|411
1681320000000|2023-04-12 17:20:00|45903.5|45863.5|45880.4|45840.4|45929.5|45889.5|45861.4|45821.4|442
1681320300000|2023-04-12 17:25:00|45879.3|45839.3|45859.3|45819.3|45880.4|45840.4|45838.3|45798.3|341
1681320600000|2023-04-12 17:30:00|45869.3|45829.3|45925.5|45885.5|45943.4|45903.4|45865.3|45825.3|336
1681320900000|2023-04-12 17:35:00|45924.5|45884.5|45918.4|45878.4|45929.5|45889.5|45903.4|45863.4|359
1681321200000|2023-04-12 17:40:00|45917.4|45877.4|45881.3|45841.3|45923.4|45883.4|45877.4|45837.4|309
1681321500000|2023-04-12 17:45:00|45882.4|45842.4|45837.2|45797.2|45891.3|45851.3|45822.2|45782.2|466
1681321800000|2023-04-12 17:50:00|45833.2|45793.2|45819.2|45779.2|45858.2|45818.2|45787.2|45747.2|330
1681322100000|2023-04-12 17:55:00|45820.2|45780.2|45816.1|45776.1|45844.2|45804.2|45785.1|45745.1|559
1681322400000|2023-04-12 18:00:00|45815.1|45775.1|45798.1|45758.1|45848.2|45808.2|45795.1|45755.1|504
1681322700000|2023-04-12 18:05:00|45799.2|45759.2|45797.1|45757.1|45849.2|45809.2|45787.1|45747.1|392
1681323000000|2023-04-12 18:10:00|45801.1|45761.1|45837.9|45797.9|45847.1|45807.1|45767.1|45727.1|2312
1681323300000|2023-04-12 18:15:00|45832.9|45792.9|45875|45835|45885|45845|45810.9|45770.9|979
1681344000000|2023-04-13 00:00:00|45797.8|45757.8|45781.8|45741.8|45836.8|45796.8|45776.8|45736.8|62
1681344300000|2023-04-13 00:05:00|45776.8|45736.8|45837.8|45797.8|45837.8|45797.8|45771.8|45731.8|45
1681344600000|2023-04-13 00:10:00|45841.8|45801.8|45891.7|45851.7|45921.8|45881.8|45836.8|45796.8|132
1681344900000|2023-04-13 00:15:00|45886.7|45846.7|45893.8|45853.8|45906.7|45866.7|45873.8|45833.8|11
1681345200000|2023-04-13 00:20:00|45892.7|45852.7|45903.7|45863.7|45903.7|45863.7|45881.7|45841.7|4
1681345500000|2023-04-13 00:25:00|45902.7|45862.7|45979.7|45939.7|45985.7|45945.7|45902.7|45862.7|97
1681345800000|2023-04-13 00:30:00|45974.7|45934.7|45994.7|45954.7|45994.7|45954.7|45974.7|45934.7|8
1681346100000|2023-04-13 00:35:00|45995.7|45955.7|45975.7|45935.7|45995.7|45955.7|45975.7|45935.7|5
1681346400000|2023-04-13 00:40:00|45984.7|45944.7|45963.7|45923.7|45984.7|45944.7|45953.7|45913.7|11
1681346700000|2023-04-13 00:45:00|45958.7|45918.7|45953.7|45913.7|45963.7|45923.7|45952.6|45912.6|5
1681347000000|2023-04-13 00:50:00|45961.7|45921.7|46023.6|45983.6|46023.6|45983.6|45961.7|45921.7|58
1681347300000|2023-04-13 00:55:00|46027.6|45987.6|46027.6|45987.6|46034.6|45994.6|46023.6|45983.6|4
1681347600000|2023-04-13 01:00:00|46022.6|45982.6|46039.6|45999.6|46049.6|46009.6|45995.6|45955.6|37
1681347900000|2023-04-13 01:05:00|46038.6|45998.6|46044.6|46004.6|46055.6|46015.6|46029.6|45989.6|21
1681348200000|2023-04-13 01:10:00|46045.6|46005.6|46049.6|46009.6|46053.6|46013.6|46034.6|45994.6|4
1681348500000|2023-04-13 01:15:00|46048.6|46008.6|46075.6|46035.6|46075.6|46035.6|46048.6|46008.6|36
1681348800000|2023-04-13 01:20:00|46085.6|46045.6|46121.5|46081.5|46121.5|46081.5|46084.6|46044.6|77
1681349100000|2023-04-13 01:25:00|46112.5|46072.5|46145.5|46105.5|46159.5|46119.5|46107.5|46067.5|50
1681349400000|2023-04-13 01:30:00|46144.5|46104.5|46223.5|46183.5|46233.5|46193.5|46144.5|46104.5|146
1681349700000|2023-04-13 01:35:00|46233.5|46193.5|46193.5|46153.5|46243.5|46203.5|46183.5|46143.5|44
1681350000000|2023-04-13 01:40:00|46192.5|46152.5|46202.5|46162.5|46217.5|46177.5|46192.5|46152.5|8
1681350300000|2023-04-13 01:45:00|46198.5|46158.5|46208.4|46168.4|46208.5|46168.5|46175.5|46135.5|13
1681350600000|2023-04-13 01:50:00|46212.4|46172.4|46216.4|46176.4|46222.4|46182.4|46207.4|46167.4|2
1681350900000|2023-04-13 01:55:00|46221.4|46181.4|46187.4|46147.4|46222.4|46182.4|46183.4|46143.4|5
1681351200000|2023-04-13 02:00:00|46191.4|46151.4|46167.4|46127.4|46192.4|46152.4|46157.4|46117.4|47
1681351500000|2023-04-13 02:05:00|46163.4|46123.4|46182.4|46142.4|46188.4|46148.4|46163.4|46123.4|13
1681351800000|2023-04-13 02:10:00|46181.4|46141.4|46202.4|46162.4|46202.4|46162.4|46177.4|46137.4|3
1681352100000|2023-04-13 02:15:00|46198.4|46158.4|46176.3|46136.3|46198.4|46158.4|46176.3|46136.3|3
1681352400000|2023-04-13 02:20:00|46171.3|46131.3|46176.3|46136.3|46176.3|46136.3|46165.3|46125.3|7
1681352700000|2023-04-13 02:25:00|46171.3|46131.3|46176.3|46136.3|46176.3|46136.3|46167.3|46127.3|5
1681353000000|2023-04-13 02:30:00|46186.3|46146.3|46166.3|46126.3|46186.3|46146.3|46161.3|46121.3|11
1681353300000|2023-04-13 02:35:00|46165.3|46125.3|46196.3|46156.3|46196.3|46156.3|46161.3|46121.3|6
1681353600000|2023-04-13 02:40:00|46191.3|46151.3|46182.3|46142.3|46201.3|46161.3|46182.3|46142.3|2
1681353900000|2023-04-13 02:45:00|46177.3|46137.3|46171.2|46131.2|46187.3|46147.3|46157.2|46117.2|6
1681354200000|2023-04-13 02:50:00|46172.2|46132.2|46172.2|46132.2|46178.2|46138.2|46157.2|46117.2|3
1681354500000|2023-04-13 02:55:00|46168.2|46128.2|46163.2|46123.2|46178.2|46138.2|46153.2|46113.2|2
1681354800000|2023-04-13 03:00:00|46168.2|46128.2|46166.2|46126.2|46168.2|46128.2|46157.2|46117.2|2
1681355100000|2023-04-13 03:05:00|46162.2|46122.2|46171.2|46131.2|46172.2|46132.2|46151.2|46111.2|4
1681355400000|2023-04-13 03:10:00|46166.2|46126.2|46162.2|46122.2|46166.2|46126.2|46157.2|46117.2|3
1681355700000|2023-04-13 03:15:00|46166.2|46126.2|46161.1|46121.1|46167.2|46127.2|46152.1|46112.1|4
1681356000000|2023-04-13 03:20:00|46162.1|46122.1|46121.1|46081.1|46162.1|46122.1|46103.1|46063.1|132
1681356300000|2023-04-13 03:25:00|46123.1|46083.1|46121.1|46081.1|46131.1|46091.1|46121.1|46081.1|21
1681356600000|2023-04-13 03:30:00|46126.1|46086.1|46121.1|46081.1|46130.1|46090.1|46121.1|46081.1|20
1681356900000|2023-04-13 03:35:00|46129.1|46089.1|46111.1|46071.1|46131.1|46091.1|46107.1|46067.1|7
1681357200000|2023-04-13 03:40:00|46116.1|46076.1|46121.1|46081.1|46126.1|46086.1|46111.1|46071.1|6
1681357500000|2023-04-13 03:45:00|46113.1|46073.1|46102|46062|46113.1|46073.1|46102|46062|16
1681357800000|2023-04-13 03:50:00|46103|46063|46106|46066|46111|46071|46103|46063|0
1681358100000|2023-04-13 03:55:00|46101|46061|46091|46051|46101|46061|46091|46051|15
1681358400000|2023-04-13 04:00:00|46096|46056|46101|46061|46101|46061|46091|46051|0
1681358700000|2023-04-13 04:05:00|46097|46057|46106|46066|46106|46066|46096|46056|5
1681359000000|2023-04-13 04:10:00|46107|46067|46117|46077|46122|46082|46107|46067|7
1681359300000|2023-04-13 04:15:00|46122|46082|46116.9|46076.9|46126.9|46086.9|46116.9|46076.9|4
1681359600000|2023-04-13 04:20:00|46112.9|46072.9|46121.9|46081.9|46121.9|46081.9|46112.9|46072.9|0
1681359900000|2023-04-13 04:25:00|46116.9|46076.9|46117.9|46077.9|46121.9|46081.9|46112.9|46072.9|0
1681360200000|2023-04-13 04:30:00|46126.9|46086.9|46141.9|46101.9|46166.9|46126.9|46126.9|46086.9|17
1681360500000|2023-04-13 04:35:00|46142.9|46102.9|46141.9|46101.9|46151.9|46111.9|46141.9|46101.9|2
1681360800000|2023-04-13 04:40:00|46142.9|46102.9|46141.9|46101.9|46142.9|46102.9|46131.9|46091.9|0
1681361100000|2023-04-13 04:45:00|46142.8|46102.8|46147.8|46107.8|46148.8|46108.8|46140.8|46100.8|2
1681361400000|2023-04-13 04:50:00|46142.8|46102.8|46131.8|46091.8|46142.8|46102.8|46127.8|46087.8|4
1681361700000|2023-04-13 04:55:00|46141.8|46101.8|46137.8|46097.8|46141.8|46101.8|46137.8|46097.8|0
1681362000000|2023-04-13 05:00:00|46132.8|46092.8|46106.8|46066.8|46141.8|46101.8|46097.8|46057.8|13
1681362300000|2023-04-13 05:05:00|46110.8|46070.8|46112.8|46072.8|46116.8|46076.8|46096.8|46056.8|16
1681362600000|2023-04-13 05:10:00|46122.8|46082.8|46115.8|46075.8|46126.8|46086.8|46106.8|46066.8|17
1681362900000|2023-04-13 05:15:00|46110.8|46070.8|46105.7|46065.7|46111.8|46071.8|46091.8|46051.8|1
1681363200000|2023-04-13 05:20:00|46106.7|46066.7|46106.7|46066.7|46106.7|46066.7|46101.7|46061.7|0
1681363500000|2023-04-13 05:25:00|46110.7|46070.7|46116.7|46076.7|46125.7|46085.7|46106.7|46066.7|19
1681363800000|2023-04-13 05:30:00|46112.7|46072.7|46141.7|46101.7|46156.7|46116.7|46112.7|46072.7|13
1681364100000|2023-04-13 05:35:00|46140.7|46100.7|46122.7|46082.7|46150.7|46110.7|46122.7|46082.7|12
1681364400000|2023-04-13 05:40:00|46126.7|46086.7|46137.6|46097.6|46137.7|46097.7|46122.7|46082.7|1
1681364700000|2023-04-13 05:45:00|46142.6|46102.6|46121.6|46081.6|46151.6|46111.6|46117.6|46077.6|6
1681365000000|2023-04-13 05:50:00|46122.6|46082.6|46137.6|46097.6|46141.6|46101.6|46122.6|46082.6|2
1681365300000|2023-04-13 05:55:00|46132.6|46092.6|46147.6|46107.6|46157.6|46117.6|46132.6|46092.6|5
1681365600000|2023-04-13 06:00:00|46151.6|46111.6|46141.6|46101.6|46161.6|46121.6|46141.6|46101.6|4
1681365900000|2023-04-13 06:05:00|46145.6|46105.6|46150.6|46110.6|46151.6|46111.6|46140.6|46100.6|2
1681366200000|2023-04-13 06:10:00|46146.6|46106.6|46145.6|46105.6|46150.6|46110.6|46140.6|46100.6|4
1681366500000|2023-04-13 06:15:00|46146.6|46106.6|46146.5|46106.5|46160.6|46120.6|46141.5|46101.5|7
1681366800000|2023-04-13 06:20:00|46145.5|46105.5|46211.5|46171.5|46211.5|46171.5|46140.5|46100.5|15
1681367100000|2023-04-13 06:25:00|46206.5|46166.5|46196.5|46156.5|46231.5|46191.5|46196.5|46156.5|25
1681367400000|2023-04-13 06:30:00|46200.5|46160.5|46185.5|46145.5|46210.5|46170.5|46176.5|46136.5|27
1681367700000|2023-04-13 06:35:00|46186.5|46146.5|46170.5|46130.5|46190.5|46150.5|46170.5|46130.5|5
1681368000000|2023-04-13 06:40:00|46171.5|46131.5|46180.5|46140.5|46181.5|46141.5|46171.5|46131.5|3
1681368300000|2023-04-13 06:45:00|46190.5|46150.5|46186.4|46146.4|46190.5|46150.5|46166.4|46126.4|20
1681368600000|2023-04-13 06:50:00|46190.4|46150.4|46162.4|46122.4|46190.4|46150.4|46162.4|46122.4|40
1681368900000|2023-04-13 06:55:00|46166.4|46126.4|46142.4|46102.4|46166.4|46126.4|46142.4|46102.4|7
1681369200000|2023-04-13 07:00:00|46137.4|46097.4|46185.4|46145.4|46185.4|46145.4|46137.4|46097.4|19
1681369500000|2023-04-13 07:05:00|46186.4|46146.4|46181.4|46141.4|46190.4|46150.4|46176.4|46136.4|26
1681369800000|2023-04-13 07:10:00|46185.4|46145.4|46190.4|46150.4|46190.4|46150.4|46175.4|46135.4|39
1681370100000|2023-04-13 07:15:00|46185.4|46145.4|46171.3|46131.3|46186.3|46146.3|46171.3|46131.3|8
1681370400000|2023-04-13 07:20:00|46177.3|46137.3|46177.3|46137.3|46182.3|46142.3|46167.3|46127.3|54
1681370700000|2023-04-13 07:25:00|46181.3|46141.3|46202.3|46162.3|46221.3|46181.3|46181.3|46141.3|64
1681371000000|2023-04-13 07:30:00|46206.3|46166.3|46218.3|46178.3|46233.3|46193.3|46195.2|46155.2|68
1681371300000|2023-04-13 07:35:00|46222.3|46182.3|46200.3|46160.3|46226.3|46186.3|46196.3|46156.3|63
1681371600000|2023-04-13 07:40:00|46201.3|46161.3|46215.3|46175.3|46215.3|46175.3|46196.3|46156.3|1
1681371900000|2023-04-13 07:45:00|46220.3|46180.3|46196.2|46156.2|46220.3|46180.3|46192.2|46152.2|18
1681372200000|2023-04-13 07:50:00|46192.2|46152.2|46186.2|46146.2|46196.2|46156.2|46180.2|46140.2|23
1681372500000|2023-04-13 07:55:00|46185.2|46145.2|46186.2|46146.2|46196.2|46156.2|46176.2|46136.2|11
1681372800000|2023-04-13 08:00:00|46185.2|46145.2|46186.2|46146.2|46187.2|46147.2|46176.2|46136.2|9
1681373100000|2023-04-13 08:05:00|46182.2|46142.2|46185.2|46145.2|46200.2|46160.2|46172.2|46132.2|19
1681373400000|2023-04-13 08:10:00|46186.2|46146.2|46145.2|46105.2|46200.2|46160.2|46140.2|46100.2|16
1681373700000|2023-04-13 08:15:00|46141.1|46101.1|46131.1|46091.1|46146.1|46106.1|46131.1|46091.1|7
1681374000000|2023-04-13 08:20:00|46140.1|46100.1|46155.1|46115.1|46156.1|46116.1|46140.1|46100.1|20
1681374300000|2023-04-13 08:25:00|46156.1|46116.1|46167.1|46127.1|46192.1|46152.1|46142.1|46102.1|204
1681374600000|2023-04-13 08:30:00|46166.1|46126.1|46130.1|46090.1|46166.1|46126.1|46125.1|46085.1|14
1681374900000|2023-04-13 08:35:00|46126.1|46086.1|46121.1|46081.1|46130.1|46090.1|46105.1|46065.1|16
1681375200000|2023-04-13 08:40:00|46125.1|46085.1|46160.1|46120.1|46160.1|46120.1|46125.1|46085.1|16
1681375500000|2023-04-13 08:45:00|46166|46126|46196|46156|46196|46156|46145.1|46105.1|104
1681375800000|2023-04-13 08:50:00|46200|46160|46201|46161|46206|46166|46186|46146|51
1681376100000|2023-04-13 08:55:00|46205|46165|46216|46176|46222|46182|46200|46160|102
1681376400000|2023-04-13 09:00:00|46211|46171|46212|46172|46222|46182|46206|46166|29
1681376700000|2023-04-13 09:05:00|46217|46177|46216.9|46176.9|46232.9|46192.9|46188.9|46148.9|119
1681377000000|2023-04-13 09:10:00|46217.9|46177.9|46233.9|46193.9|46233.9|46193.9|46217.9|46177.9|21
1681377300000|2023-04-13 09:15:00|46248.9|46208.9|46272.9|46232.9|46282.9|46242.9|46248.9|46208.9|180
1681377600000|2023-04-13 09:20:00|46271.9|46231.9|46277.9|46237.9|46298.9|46258.9|46266.9|46226.9|46
1681377900000|2023-04-13 09:25:00|46282.9|46242.9|46266.9|46226.9|46282.9|46242.9|46257.9|46217.9|20
1681378200000|2023-04-13 09:30:00|46267.9|46227.9|46273.8|46233.8|46283.8|46243.8|46267.9|46227.9|28
1681378500000|2023-04-13 09:35:00|46269.8|46229.8|46272.8|46232.8|46282.8|46242.8|46247.8|46207.8|63
1681378800000|2023-04-13 09:40:00|46274.8|46234.8|46252.8|46212.8|46283.8|46243.8|46247.8|46207.8|41
1681379100000|2023-04-13 09:45:00|46253.8|46213.8|46253.8|46213.8|46257.8|46217.8|46242.8|46202.8|24
1681379400000|2023-04-13 09:50:00|46257.8|46217.8|46307.8|46267.8|46321.8|46281.8|46253.8|46213.8|61
1681379700000|2023-04-13 09:55:00|46306.8|46266.8|46329.7|46289.7|46344.7|46304.7|46302.8|46262.8|74
1681380000000|2023-04-13 10:00:00|46328.7|46288.7|46278.7|46238.7|46329.7|46289.7|46277.7|46237.7|138
1681380300000|2023-04-13 10:05:00|46282.7|46242.7|46312.7|46272.7|46312.7|46272.7|46278.7|46238.7|16
1681380600000|2023-04-13 10:10:00|46313.7|46273.7|46317.7|46277.7|46327.7|46287.7|46301.7|46261.7|77
1681380900000|2023-04-13 10:15:00|46318.7|46278.7|46311.7|46271.7|46322.7|46282.7|46308.7|46268.7|7
1681381200000|2023-04-13 10:20:00|46307.7|46267.7|46302.7|46262.7|46308.7|46268.7|46289.6|46249.6|28
1681381500000|2023-04-13 10:25:00|46292.7|46252.7|46308.6|46268.6|46313.6|46273.6|46287.7|46247.7|18
1681381800000|2023-04-13 10:30:00|46309.6|46269.6|46332.6|46292.6|46342.6|46302.6|46303.6|46263.6|8
1681382100000|2023-04-13 10:35:00|46333.6|46293.6|46316.6|46276.6|46341.6|46301.6|46316.6|46276.6|12
1681382400000|2023-04-13 10:40:00|46312.6|46272.6|46327.6|46287.6|46327.6|46287.6|46301.6|46261.6|20
1681382700000|2023-04-13 10:45:00|46332.6|46292.6|46348.6|46308.6|46381.6|46341.6|46328.6|46288.6|142
1681383000000|2023-04-13 10:50:00|46347.6|46307.6|46351.6|46311.6|46368.5|46328.5|46347.6|46307.6|61
1681383300000|2023-04-13 10:55:00|46356.6|46316.6|46362.5|46322.5|46366.6|46326.6|46351.6|46311.6|71
1681383600000|2023-04-13 11:00:00|46361.6|46321.6|46358.5|46318.5|46381.6|46341.6|46357.5|46317.5|39
1681383900000|2023-04-13 11:05:00|46363.5|46323.5|46368.5|46328.5|46377.5|46337.5|46361.5|46321.5|37
1681384200000|2023-04-13 11:10:00|46369.5|46329.5|46371.5|46331.5|46381.5|46341.5|46351.5|46311.5|152
1681384500000|2023-04-13 11:15:00|46367.5|46327.5|46301.5|46261.5|46367.5|46327.5|46301.5|46261.5|43
1681384800000|2023-04-13 11:20:00|46306.5|46266.5|46327.5|46287.5|46336.5|46296.5|46306.5|46266.5|53
1681385100000|2023-04-13 11:25:00|46331.5|46291.5|46332.4|46292.4|46352.5|46312.5|46321.5|46281.5|106
1681385400000|2023-04-13 11:30:00|46331.5|46291.5|46352.4|46312.4|46371.5|46331.5|46327.4|46287.4|106
1681385700000|2023-04-13 11:35:00|46356.5|46316.5|46460.5|46420.5|46469.5|46429.5|46356.5|46316.5|156
1681386000000|2023-04-13 11:40:00|46461.4|46421.4|46467.4|46427.4|46473.4|46433.4|46451.4|46411.4|95
1681386300000|2023-04-13 11:45:00|46462.4|46422.4|46472.4|46432.4|46472.4|46432.4|46451.4|46411.4|64
1681386600000|2023-04-13 11:50:00|46473.3|46433.3|46468.3|46428.3|46483.3|46443.3|46463.3|46423.3|97
1681386900000|2023-04-13 11:55:00|46469.3|46429.3|46463.3|46423.3|46484.3|46444.3|46463.3|46423.3|49
1681387200000|2023-04-13 12:00:00|46468.3|46428.3|46494.3|46454.3|46514.3|46474.3|46463.3|46423.3|95
1681387500000|2023-04-13 12:05:00|46493.3|46453.3|46507.2|46467.2|46523.3|46483.3|46485.2|46445.2|162
1681387800000|2023-04-13 12:10:00|46497.2|46457.2|46469.1|46429.1|46511.2|46471.2|46461|46421|151
1681388100000|2023-04-13 12:15:00|46464.1|46424.1|46494.1|46454.1|46499.1|46459.1|46452.1|46412.1|128
1681388400000|2023-04-13 12:20:00|46499.1|46459.1|46483.1|46443.1|46503.1|46463.1|46459|46419|140
1681388700000|2023-04-13 12:25:00|46487.1|46447.1|46493.1|46453.1|46515.2|46475.2|46479|46439|133
1681389000000|2023-04-13 12:30:00|46492.1|46452.1|46445.1|46405.1|46492.1|46452.1|46437.1|46397.1|160
1681389300000|2023-04-13 12:35:00|46446.1|46406.1|46447|46407|46457.1|46417.1|46421.1|46381.1|49
1681389600000|2023-04-13 12:40:00|46446.1|46406.1|46412|46372|46447|46407|46402|46362|72
1681392600000|2023-04-13 13:30:00|46439.9|46399.9|46660.9|46620.9|46784.9|46744.9|46439.9|46399.9|2477
1681392900000|2023-04-13 13:35:00|46662.8|46622.8|46477|46437|46716.8|46676.8|46466|46426|1084
1681393200000|2023-04-13 13:40:00|46481|46441|46487|46447|46527|46487|46409.1|46369.1|828
1681393500000|2023-04-13 13:45:00|46482.9|46442.9|46438.1|46398.1|46652.9|46612.9|46438.1|46398.1|1052
1681393800000|2023-04-13 13:50:00|46439.1|46399.1|46460|46420|46505|46465|46397.1|46357.1|642
1681394100000|2023-04-13 13:55:00|46465|46425|46458.1|46418.1|46477.1|46437.1|46368.1|46328.1|479
1681394400000|2023-04-13 14:00:00|46456.1|46416.1|46479|46439|46505|46465|46439|46399|667
1681394700000|2023-04-13 14:05:00|46480|46440|46540.9|46500.9|46602.9|46562.9|46470.9|46430.9|346
1681395000000|2023-04-13 14:10:00|46535.9|46495.9|46710.9|46670.9|46752.8|46712.8|46525.9|46485.9|765
1681395300000|2023-04-13 14:15:00|46706.9|46666.9|46720.9|46680.9|46761.9|46721.9|46643.8|46603.8|490
1681395600000|2023-04-13 14:20:00|46716.9|46676.9|46588|46548|46720.9|46680.9|46577|46537|610
1681395900000|2023-04-13 14:25:00|46593|46553|46609.9|46569.9|46628|46588|46568|46528|281
1681396200000|2023-04-13 14:30:00|46604.9|46564.9|46517.9|46477.9|46640.9|46600.9|46504.9|46464.9|347
1681396500000|2023-04-13 14:35:00|46523.9|46483.9|46594.9|46554.9|46610.8|46570.8|46468.9|46428.9|393
1681396800000|2023-04-13 14:40:00|46600.8|46560.8|46549.8|46509.8|46615.8|46575.8|46540.8|46500.8|215
1681397100000|2023-04-13 14:45:00|46554.8|46514.8|46445.8|46405.8|46580.8|46540.8|46445.8|46405.8|365
1681397400000|2023-04-13 14:50:00|46450.8|46410.8|46396|46356|46486.7|46446.7|46376.9|46336.9|418
1681397700000|2023-04-13 14:55:00|46396.9|46356.9|46335|46295|46432.9|46392.9|46320.9|46280.9|343
1681398000000|2023-04-13 15:00:00|46330.9|46290.9|46245|46205|46390.9|46350.9|46245|46205|254
1681398300000|2023-04-13 15:05:00|46235.9|46195.9|46236.9|46196.9|46250.9|46210.9|46215|46175|332
1681398600000|2023-04-13 15:10:00|46240.9|46200.9|46288.8|46248.8|46288.8|46248.8|46164|46124|537
1681398900000|2023-04-13 15:15:00|46298.8|46258.8|46289.7|46249.7|46319.7|46279.7|46218.8|46178.8|223
1681399200000|2023-04-13 15:20:00|46293.8|46253.8|46248.7|46208.7|46304.7|46264.7|46230.7|46190.7|285
1681399500000|2023-04-13 15:25:00|46258.7|46218.7|46182.8|46142.8|46258.7|46218.7|46177.6|46137.6|299
1681399800000|2023-04-13 15:30:00|46181.8|46141.8|46079.9|46039.9|46181.8|46141.8|46044.9|46004.9|556
1681400100000|2023-04-13 15:35:00|46075.8|46035.8|46080.8|46040.8|46160.8|46120.8|46060.8|46020.8|318
1681400400000|2023-04-13 15:40:00|46075.8|46035.8|46111.8|46071.8|46126.8|46086.8|46057.7|46017.7|289
1681400700000|2023-04-13 15:45:00|46107.7|46067.7|46131.7|46091.7|46138.7|46098.7|46046.8|46006.8|174
1681401000000|2023-04-13 15:50:00|46126.7|46086.7|46039.8|45999.8|46142.7|46102.7|46030.8|45990.8|333
1681401300000|2023-04-13 15:55:00|46040.8|46000.8|46126.7|46086.7|46126.7|46086.7|46038.9|45998.9|230
1681401600000|2023-04-13 16:00:00|46116.7|46076.7|46131.7|46091.7|46146.7|46106.7|46088.6|46048.6|147
1681401900000|2023-04-13 16:05:00|46130.7|46090.7|46150.7|46110.7|46182.6|46142.6|46126.7|46086.7|242
1681402200000|2023-04-13 16:10:00|46149.8|46109.8|46165.7|46125.7|46174.8|46134.8|46135.7|46095.7|119
1681402500000|2023-04-13 16:15:00|46164.8|46124.8|46178.6|46138.6|46204.7|46164.7|46156.7|46116.7|370
1681402800000|2023-04-13 16:20:00|46173.6|46133.6|46172.6|46132.6|46203.6|46163.6|46157.6|46117.6|140
1681403100000|2023-04-13 16:25:00|46168.5|46128.5|46115.7|46075.7|46188.5|46148.5|46104.7|46064.7|406
1681403400000|2023-04-13 16:30:00|46114.7|46074.7|46106.6|46066.6|46146.6|46106.6|46102.6|46062.6|213
1681403700000|2023-04-13 16:35:00|46107.6|46067.6|46107.5|46067.5|46116.6|46076.6|46086.6|46046.6|440
1681404000000|2023-04-13 16:40:00|46106.6|46066.6|46126.6|46086.6|46138.5|46098.5|46105.6|46065.6|172
1681404300000|2023-04-13 16:45:00|46116.6|46076.6|46171.6|46131.6|46186.6|46146.6|46116.6|46076.6|254
1681404600000|2023-04-13 16:50:00|46167.5|46127.5|46166.5|46126.5|46215.6|46175.6|46166.5|46126.5|318
1681404900000|2023-04-13 16:55:00|46146.5|46106.5|46106.5|46066.5|46146.5|46106.5|46106.5|46066.5|305
1681405200000|2023-04-13 17:00:00|46101.5|46061.5|46104.6|46064.6|46126.5|46086.5|46080.6|46040.6|297
1681405500000|2023-04-13 17:05:00|46105.6|46065.6|46075.5|46035.5|46146.5|46106.5|46075.5|46035.5|181
1681405800000|2023-04-13 17:10:00|46074.6|46034.6|46026.5|45986.5|46074.6|46034.6|46026.5|45986.5|227
1681406100000|2023-04-13 17:15:00|46030.5|45990.5|45992.6|45952.6|46054.6|46014.6|45984.6|45944.6|733
1681406400000|2023-04-13 17:20:00|45993.6|45953.6|46024.5|45984.5|46024.5|45984.5|45982.6|45942.6|469
1681406700000|2023-04-13 17:25:00|46018.6|45978.6|46074.5|46034.5|46074.5|46034.5|46004.5|45964.5|270
1681407000000|2023-04-13 17:30:00|46064.5|46024.5|46090.5|46050.5|46120.5|46080.5|46064.5|46024.5|283
1681407300000|2023-04-13 17:35:00|46084.5|46044.5|46140.4|46100.4|46144.5|46104.5|46084.5|46044.5|283
1681407600000|2023-04-13 17:40:00|46144.5|46104.5|46136.4|46096.4|46165.4|46125.4|46136.4|46096.4|287
1681407900000|2023-04-13 17:45:00|46146.4|46106.4|46147.3|46107.3|46168.3|46128.3|46141.4|46101.4|419
1681408200000|2023-04-13 17:50:00|46146.4|46106.4|46144.4|46104.4|46206.4|46166.4|46138.3|46098.3|381
1681408500000|2023-04-13 17:55:00|46135.4|46095.4|46182.3|46142.3|46198.2|46158.2|46124.4|46084.4|490
1681408800000|2023-04-13 18:00:00|46186.3|46146.3|46248.2|46208.2|46248.2|46208.2|46177.3|46137.3|633
1681409100000|2023-04-13 18:05:00|46253.2|46213.2|46312.3|46272.3|46357.3|46317.3|46248.2|46208.2|776
1681409400000|2023-04-13 18:10:00|46308.2|46268.2|46122.2|46082.2|46312.3|46272.3|46118.2|46078.2|2131
1681409700000|2023-04-13 18:15:00|46116.3|46076.3|46074.1|46034.1|46127.2|46087.2|46059.1|46019.1|804
1681430400000|2023-04-14 00:00:00|46085.8|46045.8|46140.7|46100.7|46150.8|46110.8|46080.8|46040.8|279
1681430700000|2023-04-14 00:05:00|46145.7|46105.7|46135.7|46095.7|46146.7|46106.7|46129.8|46089.8|14
1681431000000|2023-04-14 00:10:00|46134.8|46094.8|46124.8|46084.8|46140.7|46100.7|46108.9|46068.9|25
1681431300000|2023-04-14 00:15:00|46123.9|46083.9|46163.8|46123.8|46163.8|46123.8|46118.9|46078.9|45
1681431600000|2023-04-14 00:20:00|46164.8|46124.8|46227.5|46187.5|46237.5|46197.5|46164.8|46124.8|90
1681431900000|2023-04-14 00:25:00|46220.7|46180.7|46200.7|46160.7|46235.7|46195.7|46200.7|46160.7|51
1681432200000|2023-04-14 00:30:00|46199.7|46159.7|46307.5|46267.5|46328.4|46288.4|46199.7|46159.7|98
1681432500000|2023-04-14 00:35:00|46297.5|46257.5|46307.5|46267.5|46307.5|46267.5|46285.6|46245.6|11
1681432800000|2023-04-14 00:40:00|46301.6|46261.6|46295.6|46255.6|46307.5|46267.5|46276.5|46236.5|36
1681433100000|2023-04-14 00:45:00|46297.5|46257.5|46287.4|46247.4|46325.6|46285.6|46277.4|46237.4|10
1681433400000|2023-04-14 00:50:00|46283.4|46243.4|46297.4|46257.4|46297.4|46257.4|46264.3|46224.3|6
1681433700000|2023-04-14 00:55:00|46296.5|46256.5|46272.4|46232.4|46297.4|46257.4|46268.3|46228.3|2
1681434000000|2023-04-14 01:00:00|46268.3|46228.3|46238.7|46198.7|46307.4|46267.4|46218.7|46178.7|67
1681434300000|2023-04-14 01:05:00|46243.7|46203.7|46263.7|46223.7|46283.7|46243.7|46228.7|46188.7|23
1681434600000|2023-04-14 01:10:00|46264.6|46224.6|46303.7|46263.7|46309.6|46269.6|46253.7|46213.7|4
1681434900000|2023-04-14 01:15:00|46303.6|46263.6|46343.6|46303.6|46344.6|46304.6|46269.6|46229.6|4
1681435200000|2023-04-14 01:20:00|46338.6|46298.6|46333.6|46293.6|46348.6|46308.6|46313.6|46273.6|9
1681435500000|2023-04-14 01:25:00|46338.6|46298.6|46329.5|46289.5|46343.6|46303.6|46314.5|46274.5|5
1681435800000|2023-04-14 01:30:00|46333.6|46293.6|46354.5|46314.5|46354.5|46314.5|46328.6|46288.6|3
1681436100000|2023-04-14 01:35:00|46350.4|46310.4|46339.5|46299.5|46354.5|46314.5|46325.4|46285.4|3
1681436400000|2023-04-14 01:40:00|46335.4|46295.4|46335.4|46295.4|46350.4|46310.4|46325.4|46285.4|1
1681436700000|2023-04-14 01:45:00|46334.5|46294.5|46315.4|46275.4|46335.4|46295.4|46309.5|46269.5|1
1681437000000|2023-04-14 01:50:00|46319.5|46279.5|46324.4|46284.4|46324.4|46284.4|46314.5|46274.5|0
1681437300000|2023-04-14 01:55:00|46323.5|46283.5|46349.4|46309.4|46350.3|46310.3|46309.4|46269.4|10
1681437600000|2023-04-14 02:00:00|46345.3|46305.3|46315.3|46275.3|46349.4|46309.4|46303.5|46263.5|3
1681437900000|2023-04-14 02:05:00|46314.4|46274.4|46333.5|46293.5|46344.4|46304.4|46314.4|46274.4|5
1681438200000|2023-04-14 02:10:00|46329.4|46289.4|46265.3|46225.3|46333.5|46293.5|46265.3|46225.3|90
1681438500000|2023-04-14 02:15:00|46261.2|46221.2|46288.4|46248.4|46288.4|46248.4|46261.2|46221.2|5
1681438800000|2023-04-14 02:20:00|46284.3|46244.3|46273.4|46233.4|46284.3|46244.3|46268.4|46228.4|4
1681439100000|2023-04-14 02:25:00|46269.3|46229.3|46264.3|46224.3|46274.3|46234.3|46264.3|46224.3|3
1681439400000|2023-04-14 02:30:00|46260.2|46220.2|46264.3|46224.3|46269.3|46229.3|46258.4|46218.4|3
1681439700000|2023-04-14 02:35:00|46263.4|46223.4|46224.3|46184.3|46268.4|46228.4|46224.3|46184.3|17
1681440000000|2023-04-14 02:40:00|46228.4|46188.4|46155.2|46115.2|46228.4|46188.4|46154.3|46114.3|47
1681440300000|2023-04-14 02:45:00|46159.3|46119.3|46173.3|46133.3|46173.3|46133.3|46154.3|46114.3|0
1681440600000|2023-04-14 02:50:00|46169.2|46129.2|46163.3|46123.3|46173.3|46133.3|46149.2|46109.2|4
1681440900000|2023-04-14 02:55:00|46159.2|46119.2|46153.3|46113.3|46173.3|46133.3|46153.3|46113.3|0
1681441200000|2023-04-14 03:00:00|46149.2|46109.2|46144.2|46104.2|46158.3|46118.3|46144.2|46104.2|0
1681441500000|2023-04-14 03:05:00|46130.1|46090.1|46139.2|46099.2|46153.3|46113.3|46130.1|46090.1|5
1681441800000|2023-04-14 03:10:00|46143.3|46103.3|46128.2|46088.2|46144.2|46104.2|46128.2|46088.2|9
1681442100000|2023-04-14 03:15:00|46124.2|46084.2|46143.2|46103.2|46153.2|46113.2|46123.2|46083.2|2
1681442400000|2023-04-14 03:20:00|46139.1|46099.1|46203.2|46163.2|46203.2|46163.2|46139.1|46099.1|9
1681442700000|2023-04-14 03:25:00|46208.2|46168.2|46217.3|46177.3|46217.3|46177.3|46197.3|46157.3|2
1681443000000|2023-04-14 03:30:00|46216.4|46176.4|46203.2|46163.2|46217.3|46177.3|46203.2|46163.2|5
1681443300000|2023-04-14 03:35:00|46202.3|46162.3|46197.2|46157.2|46202.3|46162.3|46188.2|46148.2|1
1681443600000|2023-04-14 03:40:00|46196.3|46156.3|46192.2|46152.2|46207.2|46167.2|46188.1|46148.1|2
1681443900000|2023-04-14 03:45:00|46191.3|46151.3|46187.2|46147.2|46193.1|46153.1|46182.2|46142.2|5
1681444200000|2023-04-14 03:50:00|46191.3|46151.3|46181.3|46141.3|46191.3|46151.3|46181.3|46141.3|2
1681444500000|2023-04-14 03:55:00|46177.2|46137.2|46171.3|46131.3|46177.2|46137.2|46167.2|46127.2|1
1681444800000|2023-04-14 04:00:00|46167.2|46127.2|46157.2|46117.2|46181.3|46141.3|46156.2|46116.2|4
1681445100000|2023-04-14 04:05:00|46157.1|46117.1|46161.2|46121.2|46171.2|46131.2|46157.1|46117.1|1
1681445400000|2023-04-14 04:10:00|46166.2|46126.2|46173|46133|46177.1|46137.1|46161.2|46121.2|6
1681445700000|2023-04-14 04:15:00|46172.1|46132.1|46207.1|46167.1|46207.1|46167.1|46163|46123|0
1681446000000|2023-04-14 04:20:00|46203|46163|46191.2|46151.2|46203|46163|46187.1|46147.1|4
1681446300000|2023-04-14 04:25:00|46187.1|46147.1|46191.2|46151.2|46191.2|46151.2|46181.2|46141.2|0
1681446600000|2023-04-14 04:30:00|46187.1|46147.1|46186.1|46146.1|46197.1|46157.1|46177.1|46137.1|6
1681446900000|2023-04-14 04:35:00|46181.1|46141.1|46147|46107|46181.1|46141.1|46142|46102|2
1681447200000|2023-04-14 04:40:00|46142|46102|46137|46097|46151.1|46111.1|46136.1|46096.1|5
1681447500000|2023-04-14 04:45:00|46136.1|46096.1|46132|46092|46141.1|46101.1|46132|46092|1
1681447800000|2023-04-14 04:50:00|46141.1|46101.1|46162|46122|46162|46122|46141.1|46101.1|3
1681448100000|2023-04-14 04:55:00|46162.9|46122.9|46162.9|46122.9|46171.1|46131.1|46162.9|46122.9|3
1681448400000|2023-04-14 05:00:00|46167|46127|46167.9|46127.9|46176|46136|46157|46117|3
1681448700000|2023-04-14 05:05:00|46172|46132|46166.9|46126.9|46176.9|46136.9|46162.8|46122.8|6
1681449000000|2023-04-14 05:10:00|46171.9|46131.9|46176.9|46136.9|46176.9|46136.9|46166.9|46126.9|0
1681449300000|2023-04-14 05:15:00|46177.8|46137.8|46166.9|46126.9|46181.9|46141.9|46166.9|46126.9|2
1681449600000|2023-04-14 05:20:00|46171|46131|46181|46141|46181.9|46141.9|46161.9|46121.9|1
1681449900000|2023-04-14 05:25:00|46176.9|46136.9|46162.8|46122.8|46176.9|46136.9|46161.9|46121.9|2
1681450200000|2023-04-14 05:30:00|46166.9|46126.9|46182.8|46142.8|46196.9|46156.9|46166.9|46126.9|10
1681450500000|2023-04-14 05:35:00|46191.9|46151.9|46182.7|46142.7|46206.8|46166.8|46178.7|46138.7|14
1681450800000|2023-04-14 05:40:00|46178.7|46138.7|46153.6|46113.6|46182.7|46142.7|46143.6|46103.6|1
1681451100000|2023-04-14 05:45:00|46158.6|46118.6|46164.5|46124.5|46188.6|46148.6|46148.6|46108.6|30
1681451400000|2023-04-14 05:50:00|46158.6|46118.6|46154.5|46114.5|46158.6|46118.6|46129.5|46089.5|4
1681451700000|2023-04-14 05:55:00|46149.5|46109.5|46168.6|46128.6|46173.6|46133.6|46148.6|46108.6|0
1681452000000|2023-04-14 06:00:00|46169.5|46129.5|46139.5|46099.5|46169.5|46129.5|46139.5|46099.5|8
1681452300000|2023-04-14 06:05:00|46134.5|46094.5|46128.5|46088.5|46149.5|46109.5|46119.5|46079.5|14
1681452600000|2023-04-14 06:10:00|46127.6|46087.6|46116.3|46076.3|46129.5|46089.5|46109.5|46069.5|8
1681452900000|2023-04-14 06:15:00|46115.3|46075.3|46111.2|46071.2|46127.2|46087.2|46110.3|46070.3|4
1681453200000|2023-04-14 06:20:00|46110.3|46070.3|46126.2|46086.2|46131.2|46091.2|46105.3|46065.3|13
1681453500000|2023-04-14 06:25:00|46121.2|46081.2|46131.2|46091.2|46131.2|46091.2|46115.3|46075.3|6
1681453800000|2023-04-14 06:30:00|46121.2|46081.2|46126.2|46086.2|46131.2|46091.2|46119.4|46079.4|8
1681454100000|2023-04-14 06:35:00|46121.2|46081.2|46140.3|46100.3|46151.2|46111.2|46105.3|46065.3|32
1681454400000|2023-04-14 06:40:00|46136.2|46096.2|46144.3|46104.3|46144.3|46104.3|46125.2|46085.2|11
1681454700000|2023-04-14 06:45:00|46140.2|46100.2|46176.1|46136.1|46181.1|46141.1|46139.3|46099.3|27
1681455000000|2023-04-14 06:50:00|46177|46137|46171.1|46131.1|46181.1|46141.1|46151.1|46111.1|12
1681455300000|2023-04-14 06:55:00|46177|46137|46141.1|46101.1|46186.1|46146.1|46136.1|46096.1|4
1681455600000|2023-04-14 07:00:00|46142|46102|46186.1|46146.1|46186.1|46146.1|46142|46102|30
1681455900000|2023-04-14 07:05:00|46185.2|46145.2|46186.1|46146.1|46196.1|46156.1|46159.2|46119.2|11
1681456200000|2023-04-14 07:10:00|46185.1|46145.1|46249.2|46209.2|46259.2|46219.2|46176.1|46136.1|43
1681456500000|2023-04-14 07:15:00|46239.2|46199.2|46284.2|46244.2|46284.2|46244.2|46239.2|46199.2|44
1681456800000|2023-04-14 07:20:00|46286|46246|46286|46246|46310.1|46270.1|46285.1|46245.1|25
1681457100000|2023-04-14 07:25:00|46281|46241|46234.2|46194.2|46281.9|46241.9|46221|46181|13
1681457400000|2023-04-14 07:30:00|46240.1|46200.1|46204.2|46164.2|46240.1|46200.1|46199.2|46159.2|13
1681457700000|2023-04-14 07:35:00|46205.1|46165.1|46194.1|46154.1|46210.1|46170.1|46179.1|46139.1|44
1681458000000|2023-04-14 07:40:00|46188.2|46148.2|46157.3|46117.3|46200|46160|46157.3|46117.3|29
1681458300000|2023-04-14 07:45:00|46139.1|46099.1|46107.3|46067.3|46143.2|46103.2|46107.3|46067.3|37
1681458600000|2023-04-14 07:50:00|46108.2|46068.2|46072.3|46032.3|46112.3|46072.3|46062.3|46022.3|28
1681458900000|2023-04-14 07:55:00|46068.2|46028.2|46062.3|46022.3|46083.2|46043.2|46052.3|46012.3|34
1681459200000|2023-04-14 08:00:00|46064.1|46024.1|46066.3|46026.3|46072.3|46032.3|46042.3|46002.3|52
1681459500000|2023-04-14 08:05:00|46062.2|46022.2|46081.3|46041.3|46091.3|46051.3|46062.2|46022.2|37
1681459800000|2023-04-14 08:10:00|46080.4|46040.4|46101.3|46061.3|46106.3|46066.3|46070.4|46030.4|14
1681460100000|2023-04-14 08:15:00|46102.2|46062.2|46106.3|46066.3|46150.4|46110.4|46102.2|46062.2|25
1681460400000|2023-04-14 08:20:00|46110.4|46070.4|46095.4|46055.4|46110.4|46070.4|46095.4|46055.4|5
1681460700000|2023-04-14 08:25:00|46096.3|46056.3|46111.3|46071.3|46116.3|46076.3|46096.3|46056.3|1
1681461000000|2023-04-14 08:30:00|46112.2|46072.2|46125.3|46085.3|46147.2|46107.2|46106.3|46066.3|23
1681461300000|2023-04-14 08:35:00|46121.2|46081.2|46113.5|46073.5|46135.3|46095.3|46095.3|46055.3|12
1681461600000|2023-04-14 08:40:00|46114.4|46074.4|46113.5|46073.5|46115.3|46075.3|46098.5|46058.5|9
1681461900000|2023-04-14 08:45:00|46112.6|46072.6|46058.5|46018.5|46112.6|46072.6|46053.5|46013.5|11
1681462200000|2023-04-14 08:50:00|46059.4|46019.4|46024.4|45984.4|46063.5|46023.5|46015.3|45975.3|105
1681462500000|2023-04-14 08:55:00|46023.5|45983.5|46048.5|46008.5|46069.4|46029.4|46005.3|45965.3|136
1681462800000|2023-04-14 09:00:00|46040.3|46000.3|45986.1|45946.1|46045.3|46005.3|45975.3|45935.3|32
1681463100000|2023-04-14 09:05:00|45985.2|45945.2|45994.3|45954.3|46029.3|45989.3|45985.2|45945.2|26
1681463400000|2023-04-14 09:10:00|45990.2|45950.2|45924.3|45884.3|45994.3|45954.3|45913.4|45873.4|73
1681463700000|2023-04-14 09:15:00|45925.2|45885.2|45954.3|45914.3|45959.3|45919.3|45923.4|45883.4|47
1681464000000|2023-04-14 09:20:00|45953.4|45913.4|45943.4|45903.4|45959.3|45919.3|45943.4|45903.4|25
1681464300000|2023-04-14 09:25:00|45948.4|45908.4|45970.2|45930.2|45979.3|45939.3|45948.4|45908.4|11
1681464600000|2023-04-14 09:30:00|45969.3|45929.3|45953.4|45913.4|45969.3|45929.3|45944.3|45904.3|11
1681464900000|2023-04-14 09:35:00|45959.3|45919.3|45923.3|45883.3|45959.3|45919.3|45904.2|45864.2|30
1681465200000|2023-04-14 09:40:00|45919.2|45879.2|45919.2|45879.2|45923.3|45883.3|45903.3|45863.3|19
1681465500000|2023-04-14 09:45:00|45928.3|45888.3|45945.1|45905.1|45965.1|45925.1|45924.2|45884.2|13
1681465800000|2023-04-14 09:50:00|45944.2|45904.2|45954.2|45914.2|45965.1|45925.1|45943.3|45903.3|20
1681466100000|2023-04-14 09:55:00|45958.3|45918.3|45929.2|45889.2|45963.3|45923.3|45919.2|45879.2|58
1681466400000|2023-04-14 10:00:00|45915.1|45875.1|45872.4|45832.4|45923.3|45883.3|45868.3|45828.3|160
1681466700000|2023-04-14 10:05:00|45873.3|45833.3|45882.4|45842.4|45897.4|45857.4|45871.5|45831.5|13
1681467000000|2023-04-14 10:10:00|45886.5|45846.5|45837.3|45797.3|45887.4|45847.4|45837.3|45797.3|16
1681467300000|2023-04-14 10:15:00|45842.3|45802.3|45847.3|45807.3|45857.3|45817.3|45831.4|45791.4|29
1681467600000|2023-04-14 10:20:00|45843.2|45803.2|45866.4|45826.4|45873.2|45833.2|45843.2|45803.2|14
1681467900000|2023-04-14 10:25:00|45862.3|45822.3|45872.3|45832.3|45886.4|45846.4|45861.4|45821.4|12
1681468200000|2023-04-14 10:30:00|45866.4|45826.4|45856.4|45816.4|45866.4|45826.4|45837.3|45797.3|37
1681468500000|2023-04-14 10:35:00|45851.4|45811.4|45876.4|45836.4|45876.4|45836.4|45851.4|45811.4|7
1681468800000|2023-04-14 10:40:00|45872.3|45832.3|45867.2|45827.2|45872.3|45832.3|45847.3|45807.3|8
1681469100000|2023-04-14 10:45:00|45863.1|45823.1|45836.3|45796.3|45871.3|45831.3|45825.5|45785.5|92
1681469400000|2023-04-14 10:50:00|45837.2|45797.2|45846.3|45806.3|45848.1|45808.1|45837.2|45797.2|9
1681469700000|2023-04-14 10:55:00|45843.1|45803.1|45841.3|45801.3|45843.1|45803.1|45821.3|45781.3|11
1681470000000|2023-04-14 11:00:00|45831.3|45791.3|45851.3|45811.3|45851.3|45811.3|45827.2|45787.2|6
1681470300000|2023-04-14 11:05:00|45856.3|45816.3|45851.3|45811.3|45866.3|45826.3|45846.3|45806.3|13
1681470600000|2023-04-14 11:10:00|45843.1|45803.1|45831.3|45791.3|45851.3|45811.3|45821.3|45781.3|36
1681470900000|2023-04-14 11:15:00|45826.3|45786.3|45901.2|45861.2|45921.2|45881.2|45821.3|45781.3|208
1681471200000|2023-04-14 11:20:00|45916.2|45876.2|45906.2|45866.2|45926.2|45886.2|45901.2|45861.2|34
1681471500000|2023-04-14 11:25:00|45911.2|45871.2|45922.1|45882.1|45946.2|45906.2|45906.2|45866.2|24
1681471800000|2023-04-14 11:30:00|45917.1|45877.1|45921.2|45881.2|45946.2|45906.2|45916.2|45876.2|21
1681472100000|2023-04-14 11:35:00|45917.1|45877.1|45892.1|45852.1|45931.2|45891.2|45881.2|45841.2|10
1681472400000|2023-04-14 11:40:00|45891.2|45851.2|45896.2|45856.2|45918|45878|45891.2|45851.2|9
1681472700000|2023-04-14 11:45:00|45901.2|45861.2|45977|45937|45981.2|45941.2|45901.2|45861.2|43
1681473000000|2023-04-14 11:50:00|45977.9|45937.9|45961.1|45921.1|45996.2|45956.2|45956.1|45916.1|39
1681473300000|2023-04-14 11:55:00|45957|45917|45982.9|45942.9|45988.8|45948.8|45942|45902|59
1681473600000|2023-04-14 12:00:00|45983.8|45943.8|46094.7|46054.7|46099.7|46059.7|45983.8|45943.8|69
1681473900000|2023-04-14 12:05:00|46089.7|46049.7|46089.6|46049.6|46124.6|46084.6|46073.8|46033.8|56
1681474200000|2023-04-14 12:10:00|46090.5|46050.5|46123.7|46083.7|46138.7|46098.7|46084.6|46044.6|42
1681474500000|2023-04-14 12:15:00|46133.7|46093.7|46068.7|46028.7|46138.7|46098.7|46067.8|46027.8|26
1681474800000|2023-04-14 12:20:00|46069.6|46029.6|46057.8|46017.8|46078.7|46038.7|46002.8|45962.8|54
1681475100000|2023-04-14 12:25:00|46062.8|46022.8|46119.6|46079.6|46133.7|46093.7|46062.8|46022.8|42
1681475400000|2023-04-14 12:30:00|46118.7|46078.7|46088.7|46048.7|46156|46116|46088.7|46048.7|24
1681475700000|2023-04-14 12:35:00|46078.7|46038.7|46083.7|46043.7|46099.6|46059.6|46048.7|46008.7|49
1681476000000|2023-04-14 12:40:00|46082.8|46042.8|46028.6|45988.6|46082.8|46042.8|46017.8|45977.8|55
1681479000000|2023-04-14 13:30:00|46029.4|45989.4|45851.7|45811.7|46054.4|46014.4|45812.6|45772.6|1359
1681479300000|2023-04-14 13:35:00|45846.7|45806.7|45777.6|45737.6|45872.6|45832.6|45699.4|45659.4|1213
1681479600000|2023-04-14 13:40:00|45776.7|45736.7|45868.4|45828.4|45887.6|45847.6|45752.6|45712.6|503
1681479900000|2023-04-14 13:45:00|45872.6|45832.6|45848.4|45808.4|45923.4|45883.4|45816.7|45776.7|442
1681480200000|2023-04-14 13:50:00|45844.3|45804.3|45911.7|45871.7|45950.8|45910.8|45812.5|45772.5|477
1681480500000|2023-04-14 13:55:00|45906.7|45866.7|45940.8|45900.8|45973.4|45933.4|45901.7|45861.7|506
1681480800000|2023-04-14 14:00:00|45935.8|45895.8|45916.6|45876.6|45950.8|45910.8|45882.5|45842.5|421
1681481100000|2023-04-14 14:05:00|45920.7|45880.7|45895.7|45855.7|45955.7|45915.7|45886.6|45846.6|340
1681481400000|2023-04-14 14:10:00|45896.6|45856.6|45995.7|45955.7|46001.6|45961.6|45890.7|45850.7|255
1681481700000|2023-04-14 14:15:00|46000.7|45960.7|46042.5|46002.5|46052.5|46012.5|45971.6|45931.6|286
1681482000000|2023-04-14 14:20:00|46041.6|46001.6|46030.7|45990.7|46054.2|46014.2|45981.6|45941.6|575
1681482300000|2023-04-14 14:25:00|46020.7|45980.7|46011.5|45971.5|46061.6|46021.6|46000.7|45960.7|530
1681482600000|2023-04-14 14:30:00|46012.4|45972.4|46027.4|45987.4|46051.5|46011.5|45982.4|45942.4|182
1681482900000|2023-04-14 14:35:00|46026.5|45986.5|45982.4|45942.4|46030.7|45990.7|45970.6|45930.6|418
1681483200000|2023-04-14 14:40:00|45972.4|45932.4|45979.1|45939.1|46003.3|45963.3|45952.4|45912.4|478
1681483500000|2023-04-14 14:45:00|45980|45940|45894.1|45854.1|45994.1|45954.1|45883.2|45843.2|222
1681483800000|2023-04-14 14:50:00|45889.1|45849.1|45765.8|45725.8|45889.1|45849.1|45765.8|45725.8|727
1681484100000|2023-04-14 14:55:00|45770.8|45730.8|45715.8|45675.8|45800|45760|45705|45665|520
1681484400000|2023-04-14 15:00:00|45705.8|45665.8|45785.8|45745.8|45785.8|45745.8|45705.8|45665.8|211
1681484700000|2023-04-14 15:05:00|45779.9|45739.9|45876.7|45836.7|45892.6|45852.6|45775.8|45735.8|301
1681485000000|2023-04-14 15:10:00|45867.5|45827.5|45850.2|45810.2|45940.2|45900.2|45800.2|45760.2|470
1681485300000|2023-04-14 15:15:00|45851|45811|45870.1|45830.1|45901|45861|45841|45801|164
1681485600000|2023-04-14 15:20:00|45866|45826|45791|45751|45866|45826|45786|45746|194
1681485900000|2023-04-14 15:25:00|45801|45761|45801|45761|45821|45781|45781.9|45741.9|386
1681486200000|2023-04-14 15:30:00|45800.1|45760.1|45857.7|45817.7|45906.8|45866.8|45786|45746|613
1681486500000|2023-04-14 15:35:00|45856.8|45816.8|45887.4|45847.4|45909.2|45869.2|45838.3|45798.3|774
1681486800000|2023-04-14 15:40:00|45892.4|45852.4|45907.4|45867.4|45917.4|45877.4|45875.7|45835.7|205
1681487100000|2023-04-14 15:45:00|45917.4|45877.4|45886.5|45846.5|45919.2|45879.2|45871.5|45831.5|488
1681487400000|2023-04-14 15:50:00|45876.5|45836.5|45917.4|45877.4|45927.4|45887.4|45876.5|45836.5|294
1681487700000|2023-04-14 15:55:00|45925.6|45885.6|45813|45773|45931.5|45891.5|45802.1|45762.1|543
1681488000000|2023-04-14 16:00:00|45813.9|45773.9|45797.1|45757.1|45823|45783|45790.4|45750.4|281
1681488300000|2023-04-14 16:05:00|45793|45753|45786.2|45746.2|45823.9|45783.9|45745.4|45705.4|326
1681488600000|2023-04-14 16:10:00|45782.1|45742.1|45793.8|45753.8|45813.8|45773.8|45782.1|45742.1|190
1681488900000|2023-04-14 16:15:00|45798.8|45758.8|45783.8|45743.8|45825.6|45785.6|45763.8|45723.8|138
1681489200000|2023-04-14 16:20:00|45792.9|45752.9|45794.7|45754.7|45814.7|45774.7|45773.8|45733.8|153
1681489500000|2023-04-14 16:25:00|45795.5|45755.5|45804.7|45764.7|45814.7|45774.7|45793.8|45753.8|105
1681489800000|2023-04-14 16:30:00|45805.5|45765.5|45793.8|45753.8|45828.8|45788.8|45788.8|45748.8|128
1681490100000|2023-04-14 16:35:00|45803.8|45763.8|45825.5|45785.5|45829.6|45789.6|45803.8|45763.8|119
1681490400000|2023-04-14 16:40:00|45833.7|45793.7|45824.6|45784.6|45839.6|45799.6|45805.5|45765.5|127
1681490700000|2023-04-14 16:45:00|45825.5|45785.5|45802.8|45762.8|45845.5|45805.5|45783.7|45743.7|264
1681491000000|2023-04-14 16:50:00|45798.7|45758.7|45864.6|45824.6|45864.6|45824.6|45798.7|45758.7|304
1681491300000|2023-04-14 16:55:00|45865.4|45825.4|45876.3|45836.3|45877.2|45837.2|45853.7|45813.7|486
1681491600000|2023-04-14 17:00:00|45877.2|45837.2|45888.9|45848.9|45908.9|45868.9|45856.3|45816.3|311
1681491900000|2023-04-14 17:05:00|45893.9|45853.9|45850.6|45810.6|45898|45858|45850.6|45810.6|174
1681492200000|2023-04-14 17:10:00|45849.7|45809.7|45873.8|45833.8|45873.8|45833.8|45840.6|45800.6|576
1681492500000|2023-04-14 17:15:00|45873|45833|45888.2|45848.2|45908.8|45868.8|45868.8|45828.8|527
1681492800000|2023-04-14 17:20:00|45892.3|45852.3|45910.5|45870.5|45937.5|45897.5|45888.2|45848.2|637
1681493100000|2023-04-14 17:25:00|45915.5|45875.5|45932.3|45892.3|45942.3|45902.3|45910.5|45870.5|370
1681493400000|2023-04-14 17:30:00|45922.3|45882.3|45880.5|45840.5|45922.3|45882.3|45870.5|45830.5|321
1681493700000|2023-04-14 17:35:00|45881.4|45841.4|45870.5|45830.5|45890.5|45850.5|45844.6|45804.6|329
1681494000000|2023-04-14 17:40:00|45866.4|45826.4|45842.2|45802.2|45871.4|45831.4|45840.5|45800.5|344
1681494300000|2023-04-14 17:45:00|45852.2|45812.2|45820.4|45780.4|45852.2|45812.2|45800.5|45760.5|236
1681494600000|2023-04-14 17:50:00|45821.3|45781.3|45792.2|45752.2|45842.2|45802.2|45781.3|45741.3|373
1681494900000|2023-04-14 17:55:00|45796.3|45756.3|45780.4|45740.4|45812.1|45772.1|45780.4|45740.4|608
1681495200000|2023-04-14 18:00:00|45779.5|45739.5|45748.7|45708.7|45785.4|45745.4|45728.7|45688.7|788
1681495500000|2023-04-14 18:05:00|45744.5|45704.5|45748.6|45708.6|45758.7|45718.7|45720.4|45680.4|571
1681495800000|2023-04-14 18:10:00|45752.8|45712.8|45744.3|45704.3|45760.2|45720.2|45735.2|45695.2|2301
1681496100000|2023-04-14 18:15:00|45740.2|45700.2|45728.6|45688.6|45816.9|45776.9|45713.6|45673.6|1871
1681689600000|2023-04-17 00:00:00|45721.8|45681.8|45590.5|45550.5|45737.5|45697.5|45585.5|45545.5|333
1681689900000|2023-04-17 00:05:00|45605.5|45565.5|45630.5|45590.5|45635.5|45595.5|45605.5|45565.5|31
1681690200000|2023-04-17 00:10:00|45626.1|45586.1|45650.4|45610.4|45652.1|45612.1|45620.5|45580.5|63
1681690500000|2023-04-17 00:15:00|45654.8|45614.8|45680.4|45640.4|45680.4|45640.4|45650.4|45610.4|4
1681690800000|2023-04-17 00:20:00|45676.1|45636.1|45669.1|45629.1|45694.8|45654.8|45664.7|45624.7|17
1681691100000|2023-04-17 00:25:00|45674.1|45634.1|45644.7|45604.7|45674.1|45634.1|45644.7|45604.7|5
1681691400000|2023-04-17 00:30:00|45639|45599|45659|45619|45664|45624|45638.4|45598.4|16
1681691700000|2023-04-17 00:35:00|45659.7|45619.7|45662.7|45622.7|45669|45629|45657.7|45617.7|18
1681692000000|2023-04-17 00:40:00|45658.3|45618.3|45647.7|45607.7|45658.3|45618.3|45647.7|45607.7|7
1681692300000|2023-04-17 00:45:00|45648.3|45608.3|45657.6|45617.6|45662|45622|45647.6|45607.6|6
1681692600000|2023-04-17 00:50:00|45657|45617|45648.3|45608.3|45659|45619|45637.6|45597.6|10
1681692900000|2023-04-17 00:55:00|45647.6|45607.6|45582.6|45542.6|45647.6|45607.6|45582.6|45542.6|14
1681693200000|2023-04-17 01:00:00|45592.6|45552.6|45588.3|45548.3|45637.6|45597.6|45583.3|45543.3|78
1681693500000|2023-04-17 01:05:00|45593.3|45553.3|45611.2|45571.2|45611.2|45571.2|45582.6|45542.6|70
1681693800000|2023-04-17 01:10:00|45610.6|45570.6|45601.9|45561.9|45611.2|45571.2|45595.6|45555.6|6
1681694100000|2023-04-17 01:15:00|45601.2|45561.2|45518.2|45478.2|45601.2|45561.2|45513.2|45473.2|42
1681694400000|2023-04-17 01:20:00|45513.2|45473.2|45533.2|45493.2|45541.9|45501.9|45513.2|45473.2|26
1681694700000|2023-04-17 01:25:00|45532.5|45492.5|45593.2|45553.2|45593.8|45553.8|45531.8|45491.8|51
1681695000000|2023-04-17 01:30:00|45593.8|45553.8|45624.5|45584.5|45624.5|45584.5|45593.8|45553.8|23
1681695300000|2023-04-17 01:35:00|45628.8|45588.8|45659.5|45619.5|45668.8|45628.8|45618.8|45578.8|22
1681695600000|2023-04-17 01:40:00|45660.1|45620.1|45699.5|45659.5|45704.5|45664.5|45659.5|45619.5|31
1681695900000|2023-04-17 01:45:00|45698.8|45658.8|45701.8|45661.8|45717.5|45677.5|45684.5|45644.5|7
1681696200000|2023-04-17 01:50:00|45697.4|45657.4|45708.1|45668.1|45713.1|45673.1|45693.8|45653.8|7
1681696500000|2023-04-17 01:55:00|45702.4|45662.4|45712.4|45672.4|45722.4|45682.4|45692.4|45652.4|4
1681696800000|2023-04-17 02:00:00|45707.4|45667.4|45648.7|45608.7|45707.4|45667.4|45648.1|45608.1|5
1681697100000|2023-04-17 02:05:00|45648.1|45608.1|45637.4|45597.4|45662.4|45622.4|45633|45593|13
1681697400000|2023-04-17 02:10:00|45633|45593|45637.4|45597.4|45653.7|45613.7|45623.7|45583.7|25
1681697700000|2023-04-17 02:15:00|45633|45593|45632.3|45592.3|45637.4|45597.4|45631.7|45591.7|3
1681698000000|2023-04-17 02:20:00|45627.3|45587.3|45633|45593|45637.3|45597.3|45622.3|45582.3|16
1681698300000|2023-04-17 02:25:00|45632.3|45592.3|45637.3|45597.3|45642.3|45602.3|45626.7|45586.7|3
1681698600000|2023-04-17 02:30:00|45642.3|45602.3|45653|45613|45662.3|45622.3|45637.3|45597.3|4
1681698900000|2023-04-17 02:35:00|45657.3|45617.3|45667.3|45627.3|45667.3|45627.3|45647.3|45607.3|4
1681699200000|2023-04-17 02:40:00|45668.6|45628.6|45647.3|45607.3|45697.9|45657.9|45635.9|45595.9|15
1681699500000|2023-04-17 02:45:00|45651.6|45611.6|45656.6|45616.6|45661.6|45621.6|45641.6|45601.6|1
1681699800000|2023-04-17 02:50:00|45661.6|45621.6|45671.6|45631.6|45671.6|45631.6|45655.9|45615.9|3
1681700100000|2023-04-17 02:55:00|45675.9|45635.9|45666.5|45626.5|45680.9|45640.9|45652.9|45612.9|3
1681700400000|2023-04-17 03:00:00|45667.2|45627.2|45697.2|45657.2|45697.2|45657.2|45667.2|45627.2|0
1681700700000|2023-04-17 03:05:00|45692.9|45652.9|45682.2|45642.2|45692.9|45652.9|45676.5|45636.5|5
1681701000000|2023-04-17 03:10:00|45677.8|45637.8|45675.8|45635.8|45677.8|45637.8|45667.2|45627.2|1
1681701300000|2023-04-17 03:15:00|45675.2|45635.2|45676.5|45636.5|45676.5|45636.5|45666.5|45626.5|3
1681701600000|2023-04-17 03:20:00|45677.1|45637.1|45696.5|45656.5|45701.5|45661.5|45677.1|45637.1|0
1681701900000|2023-04-17 03:25:00|45692.1|45652.1|45696.4|45656.4|45696.5|45656.5|45691.5|45651.5|5
1681702200000|2023-04-17 03:30:00|45692.1|45652.1|45682.1|45642.1|45696.4|45656.4|45681.4|45641.4|2
1681702500000|2023-04-17 03:35:00|45681.4|45641.4|45697.1|45657.1|45701.4|45661.4|45681.4|45641.4|5
1681702800000|2023-04-17 03:40:00|45696.4|45656.4|45695.7|45655.7|45696.4|45656.4|45685.1|45645.1|1
1681703100000|2023-04-17 03:45:00|45697.1|45657.1|45691.4|45651.4|45697.1|45657.1|45686.4|45646.4|3
1681703400000|2023-04-17 03:50:00|45696.4|45656.4|45706.4|45666.4|45706.4|45666.4|45696.4|45656.4|1
1681703700000|2023-04-17 03:55:00|45705.7|45665.7|45686.3|45646.3|45707|45667|45685.7|45645.7|2
1681704000000|2023-04-17 04:00:00|45687|45647|45687|45647|45691.3|45651.3|45682.7|45642.7|0
1681704300000|2023-04-17 04:05:00|45686.3|45646.3|45676.3|45636.3|45686.3|45646.3|45672|45632|0
1681704600000|2023-04-17 04:10:00|45677|45637|45667.6|45627.6|45682.6|45642.6|45667.6|45627.6|4
1681704900000|2023-04-17 04:15:00|45672.6|45632.6|45672.6|45632.6|45672.6|45632.6|45672.6|45632.6|0
1681705200000|2023-04-17 04:20:00|45676.9|45636.9|45656.9|45616.9|45676.9|45636.9|45656.9|45616.9|11
1681705500000|2023-04-17 04:25:00|45656.3|45616.3|45656.9|45616.9|45661.9|45621.9|45651.9|45611.9|0
1681706100000|2023-04-17 04:35:00|45652.5|45612.5|45651.9|45611.9|45652.5|45612.5|45651.9|45611.9|0
1681706400000|2023-04-17 04:40:00|45647.5|45607.5|45646.9|45606.9|45647.5|45607.5|45646.9|45606.9|3
1681706700000|2023-04-17 04:45:00|45647.5|45607.5|45642.5|45602.5|45652.5|45612.5|45642.5|45602.5|1
1681707000000|2023-04-17 04:50:00|45651.2|45611.2|45646.8|45606.8|45651.8|45611.8|45646.8|45606.8|0
1681707300000|2023-04-17 04:55:00|45651.8|45611.8|45646.8|45606.8|45652.5|45612.5|45646.8|45606.8|0
1681707600000|2023-04-17 05:00:00|45647.5|45607.5|45648.1|45608.1|45648.1|45608.1|45646.8|45606.8|0
1681707900000|2023-04-17 05:05:00|45652.4|45612.4|45642.4|45602.4|45652.4|45612.4|45642.4|45602.4|1
1681708200000|2023-04-17 05:10:00|45641.8|45601.8|45641.8|45601.8|45642.4|45602.4|45641.8|45601.8|0
1681708500000|2023-04-17 05:15:00|45642.4|45602.4|45627.4|45587.4|45642.4|45602.4|45627.4|45587.4|2
1681708800000|2023-04-17 05:20:00|45632.4|45592.4|45632.4|45592.4|45632.4|45592.4|45627.4|45587.4|1
1681709100000|2023-04-17 05:25:00|45628|45588|45648|45608|45661.7|45621.7|45628|45588|3
1681709400000|2023-04-17 05:30:00|45652.4|45612.4|45665.4|45625.4|45670.4|45630.4|45652.4|45612.4|38
1681709700000|2023-04-17 05:35:00|45660.4|45620.4|45661|45621|45670.4|45630.4|45660.4|45620.4|15
1681710000000|2023-04-17 05:40:00|45665.4|45625.4|45665.4|45625.4|45670.4|45630.4|45655.4|45615.4|6
1681710300000|2023-04-17 05:45:00|45661|45621|45636|45596|45661|45621|45636|45596|2
1681710600000|2023-04-17 05:50:00|45636.6|45596.6|45646.6|45606.6|45651|45611|45636|45596|2
1681710900000|2023-04-17 05:55:00|45647.3|45607.3|45631.6|45591.6|45647.3|45607.3|45631|45591|5
1681711200000|2023-04-17 06:00:00|45636.6|45596.6|45620.9|45580.9|45641.6|45601.6|45615.3|45575.3|5
1681711500000|2023-04-17 06:05:00|45625.3|45585.3|45630.3|45590.3|45630.3|45590.3|45610.3|45570.3|3
1681711800000|2023-04-17 06:10:00|45629.6|45589.6|45620.9|45580.9|45635.9|45595.9|45615.3|45575.3|24
1681712100000|2023-04-17 06:15:00|45625.3|45585.3|45615.2|45575.2|45635.9|45595.9|45610.9|45570.9|7
1681712400000|2023-04-17 06:20:00|45619.6|45579.6|45595.9|45555.9|45620.2|45580.2|45590.2|45550.2|15
1681712700000|2023-04-17 06:25:00|45600.2|45560.2|45595.2|45555.2|45605.9|45565.9|45590.2|45550.2|8
1681713000000|2023-04-17 06:30:00|45590.9|45550.9|45590.2|45550.2|45595.2|45555.2|45574.6|45534.6|26
1681713300000|2023-04-17 06:35:00|45595.2|45555.2|45635.8|45595.8|45635.8|45595.8|45595.2|45555.2|14
1681713600000|2023-04-17 06:40:00|45635.2|45595.2|45670.2|45630.2|45670.2|45630.2|45630.8|45590.8|60
1681713900000|2023-04-17 06:45:00|45660.2|45620.2|45630.1|45590.1|45660.2|45620.2|45630.1|45590.1|7
1681714200000|2023-04-17 06:50:00|45625.1|45585.1|45640.8|45600.8|45645.8|45605.8|45615.1|45575.1|15
1681714500000|2023-04-17 06:55:00|45645.1|45605.1|45665.1|45625.1|45670.1|45630.1|45640.8|45600.8|9
1681714800000|2023-04-17 07:00:00|45664.5|45624.5|45645.1|45605.1|45670.1|45630.1|45625.1|45585.1|108
1681715100000|2023-04-17 07:05:00|45645.7|45605.7|45636.4|45596.4|45660.1|45620.1|45629.4|45589.4|33
1681715400000|2023-04-17 07:10:00|45641.4|45601.4|45631.4|45591.4|45656.4|45616.4|45621.4|45581.4|30
1681715700000|2023-04-17 07:15:00|45626.4|45586.4|45631.3|45591.3|45631.3|45591.3|45607|45567|24
1681716000000|2023-04-17 07:20:00|45626.3|45586.3|45617.6|45577.6|45626.3|45586.3|45612|45572|5
1681716300000|2023-04-17 07:25:00|45622|45582|45611.3|45571.3|45622|45582|45602.6|45562.6|10
1681716600000|2023-04-17 07:30:00|45612|45572|45611.3|45571.3|45617|45577|45601.3|45561.3|15
1681716900000|2023-04-17 07:35:00|45606.9|45566.9|45606.9|45566.9|45616.3|45576.3|45606.3|45566.3|37
1681717200000|2023-04-17 07:40:00|45602.6|45562.6|45606.3|45566.3|45616.9|45576.9|45592.6|45552.6|20
1681717500000|2023-04-17 07:45:00|45606.9|45566.9|45616.3|45576.3|45626.9|45586.9|45596.3|45556.3|18
1681717800000|2023-04-17 07:50:00|45616.2|45576.2|45636.2|45596.2|45636.2|45596.2|45616.2|45576.2|33
1681718100000|2023-04-17 07:55:00|45636.9|45596.9|45641.2|45601.2|45651.2|45611.2|45631.2|45591.2|72
1681718400000|2023-04-17 08:00:00|45636.9|45596.9|45656.2|45616.2|45682.5|45642.5|45636.2|45596.2|147
1681718700000|2023-04-17 08:05:00|45651.8|45611.8|45676.8|45636.8|45691.8|45651.8|45651.8|45611.8|184
1681719000000|2023-04-17 08:10:00|45677.5|45637.5|45686.8|45646.8|45691.8|45651.8|45671.8|45631.8|9
1681719300000|2023-04-17 08:15:00|45686.2|45646.2|45681.8|45641.8|45687.4|45647.4|45656.2|45616.2|30
1681719600000|2023-04-17 08:20:00|45677.4|45637.4|45671.1|45631.1|45691.8|45651.8|45636.8|45596.8|17
1681719900000|2023-04-17 08:25:00|45656.1|45616.1|45631.1|45591.1|45656.8|45616.8|45631.1|45591.1|10
1681720200000|2023-04-17 08:30:00|45621.8|45581.8|45631.7|45591.7|45651.1|45611.1|45621.8|45581.8|11
1681720500000|2023-04-17 08:35:00|45641.7|45601.7|45646.1|45606.1|45661.1|45621.1|45632.4|45592.4|12
1681720800000|2023-04-17 08:40:00|45641.1|45601.1|45651.7|45611.7|45661.7|45621.7|45635.4|45595.4|6
1681721100000|2023-04-17 08:45:00|45651.1|45611.1|45661.1|45621.1|45661.1|45621.1|45641.1|45601.1|7
1681721400000|2023-04-17 08:50:00|45666.1|45626.1|45656|45616|45671.1|45631.1|45651|45611|30
1681721700000|2023-04-17 08:55:00|45656.7|45616.7|45656|45616|45666|45626|45651|45611|4
1681722000000|2023-04-17 09:00:00|45651|45611|45669.1|45629.1|45684.1|45644.1|45651|45611|131
1681722300000|2023-04-17 09:05:00|45673.4|45633.4|45668.4|45628.4|45687.8|45647.8|45668.4|45628.4|32
1681722600000|2023-04-17 09:10:00|45673.4|45633.4|45827.3|45787.3|45827.3|45787.3|45669.7|45629.7|63
1681722900000|2023-04-17 09:15:00|45831.6|45791.6|45835.3|45795.3|45850.3|45810.3|45820.3|45780.3|34
1681723200000|2023-04-17 09:20:00|45839.7|45799.7|45866.6|45826.6|45881.6|45841.6|45839.7|45799.7|20
1681723500000|2023-04-17 09:25:00|45862.2|45822.2|45875.9|45835.9|45890.9|45850.9|45850.9|45810.9|19
1681723800000|2023-04-17 09:30:00|45875.3|45835.3|45894.6|45854.6|45895.9|45855.9|45870.3|45830.3|56
1681724100000|2023-04-17 09:35:00|45900.3|45860.3|45861.5|45821.5|45900.3|45860.3|45861.5|45821.5|71
1681724400000|2023-04-17 09:40:00|45860.9|45820.9|45900.9|45860.9|45921.5|45881.5|45860.9|45820.9|39
1681724700000|2023-04-17 09:45:00|45911.5|45871.5|45876.5|45836.5|45930.9|45890.9|45876.5|45836.5|52
1681725000000|2023-04-17 09:50:00|45875.9|45835.9|45861.5|45821.5|45891.5|45851.5|45851.5|45811.5|55
1681725300000|2023-04-17 09:55:00|45857.1|45817.1|45880.8|45840.8|45897.1|45857.1|45842.1|45802.1|14
1681725600000|2023-04-17 10:00:00|45885.8|45845.8|45861.4|45821.4|45900.8|45860.8|45856.4|45816.4|17
1681725900000|2023-04-17 10:05:00|45865.8|45825.8|45891.4|45851.4|45901.4|45861.4|45860.8|45820.8|15
1681726200000|2023-04-17 10:10:00|45895.8|45855.8|45978.3|45938.3|45983.3|45943.3|45891.4|45851.4|65
1681726500000|2023-04-17 10:15:00|45987|45947|45957.7|45917.7|46012.7|45972.7|45942.7|45902.7|55
1681726800000|2023-04-17 10:20:00|45952.7|45912.7|45945.7|45905.7|45952.7|45912.7|45925.7|45885.7|30
1681727100000|2023-04-17 10:25:00|45946.4|45906.4|45945.7|45905.7|45955.7|45915.7|45931.4|45891.4|7
1681727400000|2023-04-17 10:30:00|45950.7|45910.7|45994.4|45954.4|45998.8|45958.8|45945.7|45905.7|101
1681727700000|2023-04-17 10:35:00|45995.7|45955.7|45924.4|45884.4|45995.7|45955.7|45923.8|45883.8|201
1681728000000|2023-04-17 10:40:00|45929.4|45889.4|45929.4|45889.4|45939.4|45899.4|45914.4|45874.4|18
1681728300000|2023-04-17 10:45:00|45934.4|45894.4|45949.4|45909.4|45959.4|45919.4|45934.4|45894.4|8
1681728600000|2023-04-17 10:50:00|45945|45905|45978.7|45938.7|45983.1|45943.1|45940|45900|79
1681728900000|2023-04-17 10:55:00|45979.4|45939.4|46028.7|45988.7|46029.4|45989.4|45979.4|45939.4|36
1681729200000|2023-04-17 11:00:00|46024.4|45984.4|46044.3|46004.3|46074.3|46034.3|46024.4|45984.4|40
1681729500000|2023-04-17 11:05:00|46040|46000|46000|45960|46044.3|46004.3|45989.3|45949.3|16
1681729800000|2023-04-17 11:10:00|45995|45955|46024.3|45984.3|46039.9|45999.9|45990|45950|27
1681730100000|2023-04-17 11:15:00|46019.9|45979.9|45978.7|45938.7|46019.9|45979.9|45978|45938|370
1681730400000|2023-04-17 11:20:00|45978|45938|45933.6|45893.6|46003|45963|45933.6|45893.6|71
1681730700000|2023-04-17 11:25:00|45938.6|45898.6|45908.6|45868.6|45958|45918|45908.6|45868.6|31
1681731000000|2023-04-17 11:30:00|45904.3|45864.3|45893|45853|45908.6|45868.6|45882.3|45842.3|18
1681731300000|2023-04-17 11:35:00|45888.6|45848.6|45896.7|45856.7|45913|45873|45888|45848|207
1681731600000|2023-04-17 11:40:00|45902.3|45862.3|45912.9|45872.9|45927.3|45887.3|45901.7|45861.7|24
1681731900000|2023-04-17 11:45:00|45917.3|45877.3|45923.6|45883.6|45928.6|45888.6|45898.6|45858.6|14
1681732200000|2023-04-17 11:50:00|45918.6|45878.6|45918.5|45878.5|45928.6|45888.6|45907.9|45867.9|8
1681732500000|2023-04-17 11:55:00|45927.9|45887.9|45937.9|45897.9|45947.9|45907.9|45927.9|45887.9|15
1681732800000|2023-04-17 12:00:00|45942.9|45902.9|45962.9|45922.9|45982.9|45942.9|45932.9|45892.9|18
1681733100000|2023-04-17 12:05:00|45967.9|45927.9|45968.5|45928.5|45982.9|45942.9|45944.1|45904.1|15
1681733400000|2023-04-17 12:10:00|45964.1|45924.1|45928.5|45888.5|45978.5|45938.5|45928.5|45888.5|23
1681733700000|2023-04-17 12:15:00|45929.7|45889.7|45900.4|45860.4|45949.7|45909.7|45899.7|45859.7|254
1681734000000|2023-04-17 12:20:00|45899.7|45859.7|45879.1|45839.1|45919.7|45879.7|45874.7|45834.7|49
1681734300000|2023-04-17 12:25:00|45879.7|45839.7|45864.1|45824.1|45880.3|45840.3|45854.7|45814.7|37
1681734600000|2023-04-17 12:30:00|45864.7|45824.7|45849.7|45809.7|45879.7|45839.7|45824.7|45784.7|258
1681734900000|2023-04-17 12:35:00|45845.3|45805.3|45816.6|45776.6|45854.7|45814.7|45800.3|45760.3|157
1681735200000|2023-04-17 12:40:00|45820.9|45780.9|45840.9|45800.9|45855.9|45815.9|45816.6|45776.6|44
1681738200000|2023-04-17 13:30:00|45907|45867|45960.7|45920.7|46156.4|46116.4|45880.1|45840.1|1286
1681738500000|2023-04-17 13:35:00|45970.1|45930.1|45828.8|45788.8|46021.4|45981.4|45824.5|45784.5|359
1681738800000|2023-04-17 13:40:00|45833.8|45793.8|45855.1|45815.1|45863.8|45823.8|45750.1|45710.1|313
1681739100000|2023-04-17 13:45:00|45860.1|45820.1|45868.8|45828.8|45918.8|45878.8|45823.2|45783.2|669
1681739400000|2023-04-17 13:50:00|45870.1|45830.1|45878.8|45838.8|45959.4|45919.4|45859.4|45819.4|210
1681739700000|2023-04-17 13:55:00|45888.2|45848.2|45978.8|45938.8|45984.4|45944.4|45878.8|45838.8|228
1681740000000|2023-04-17 14:00:00|45983.8|45943.8|45999.4|45959.4|46048.8|46008.8|45957.5|45917.5|385
1681740300000|2023-04-17 14:05:00|46003.8|45963.8|46028.7|45988.7|46038.7|45998.7|45983.8|45943.8|239
1681740600000|2023-04-17 14:10:00|46023.7|45983.7|45931.9|45891.9|46028.7|45988.7|45921.9|45881.9|411
1681740900000|2023-04-17 14:15:00|45926.9|45886.9|45941.8|45901.8|45942.5|45902.5|45897.5|45857.5|258
1681741200000|2023-04-17 14:20:00|45937.5|45897.5|45988.1|45948.1|46011.8|45971.8|45937.5|45897.5|320
1681741500000|2023-04-17 14:25:00|45988.7|45948.7|46067.4|46027.4|46097.4|46057.4|45988.7|45948.7|753
1681741800000|2023-04-17 14:30:00|46057.4|46017.4|46106.2|46066.2|46106.2|46066.2|46026.2|45986.2|196
1681742100000|2023-04-17 14:35:00|46116.2|46076.2|46091.2|46051.2|46146.2|46106.2|46046.2|46006.2|197
1681742400000|2023-04-17 14:40:00|46086.8|46046.8|46117.4|46077.4|46147.4|46107.4|46076.2|46036.2|181
1681742700000|2023-04-17 14:45:00|46116.8|46076.8|46169.9|46129.9|46169.9|46129.9|46098|46058|534
1681743000000|2023-04-17 14:50:00|46170.5|46130.5|46160.5|46120.5|46208.6|46168.6|46149.9|46109.9|334
1681743300000|2023-04-17 14:55:00|46156.1|46116.1|46161.1|46121.1|46184.2|46144.2|46151.1|46111.1|216
1681743600000|2023-04-17 15:00:00|46170.5|46130.5|46211.1|46171.1|46265.4|46225.4|46161.1|46121.1|287
1681743900000|2023-04-17 15:05:00|46219.8|46179.8|46019.8|45979.8|46231.1|46191.1|46019.2|45979.2|258
1681744200000|2023-04-17 15:10:00|46020.4|45980.4|46079.2|46039.2|46144.8|46104.8|46020.4|45980.4|249
1681744500000|2023-04-17 15:15:00|46084.2|46044.2|46169.8|46129.8|46184.8|46144.8|46074.8|46034.8|140
1681744800000|2023-04-17 15:20:00|46174.1|46134.1|46169.7|46129.7|46200.4|46160.4|46149.8|46109.8|121
1681745100000|2023-04-17 15:25:00|46174.7|46134.7|46179.7|46139.7|46179.7|46139.7|46129.7|46089.7|252
1681745400000|2023-04-17 15:30:00|46175.4|46135.4|46229.1|46189.1|46245.3|46205.3|46170.4|46130.4|179
1681745700000|2023-04-17 15:35:00|46228.5|46188.5|46273.5|46233.5|46278.5|46238.5|46228.5|46188.5|217
1681746000000|2023-04-17 15:40:00|46272.8|46232.8|46202.2|46162.2|46288.5|46248.5|46177.8|46137.8|143
1681746300000|2023-04-17 15:45:00|46202.8|46162.8|46252.8|46212.8|46253.4|46213.4|46187.2|46147.2|109
1681746600000|2023-04-17 15:50:00|46247.8|46207.8|46229|46189|46263.4|46223.4|46203.4|46163.4|174
1681746900000|2023-04-17 15:55:00|46229.7|46189.7|46229.6|46189.6|46229.7|46189.7|46179.6|46139.6|164
1681747200000|2023-04-17 16:00:00|46239.6|46199.6|46184|46144|46259.6|46219.6|46179.6|46139.6|318
1681747500000|2023-04-17 16:05:00|46189|46149|46234.6|46194.6|46246.5|46206.5|46189|46149|169
1681747800000|2023-04-17 16:10:00|46230.2|46190.2|46264.6|46224.6|46300.8|46260.8|46230.2|46190.2|1156
1681748100000|2023-04-17 16:15:00|46279.6|46239.6|46265.2|46225.2|46310.2|46270.2|46259.6|46219.6|279
1681748400000|2023-04-17 16:20:00|46270.8|46230.8|46255.2|46215.2|46290.8|46250.8|46240.8|46200.8|98
1681748700000|2023-04-17 16:25:00|46255.8|46215.8|46289.5|46249.5|46289.5|46249.5|46250.2|46210.2|112
1681749000000|2023-04-17 16:30:00|46295.2|46255.2|46298.9|46258.9|46320.2|46280.2|46270.1|46230.1|295
1681749300000|2023-04-17 16:35:00|46303.3|46263.3|46303.3|46263.3|46358.3|46318.3|46298.3|46258.3|141
1681749600000|2023-04-17 16:40:00|46293.3|46253.3|46268.9|46228.9|46303.3|46263.3|46248.3|46208.3|303
1681749900000|2023-04-17 16:45:00|46263.9|46223.9|46308.2|46268.2|46313.9|46273.9|46259.5|46219.5|133
1681750200000|2023-04-17 16:50:00|46308.9|46268.9|46313.2|46273.2|46319.5|46279.5|46298.9|46258.9|98
1681750500000|2023-04-17 16:55:00|46313.8|46273.8|46298.8|46258.8|46328.2|46288.2|46283.8|46243.8|171
1681750800000|2023-04-17 17:00:00|46298.2|46258.2|46318.2|46278.2|46319.4|46279.4|46279.4|46239.4|98
1681751100000|2023-04-17 17:05:00|46308.8|46268.8|46379.4|46339.4|46389.4|46349.4|46308.8|46268.8|426
1681751400000|2023-04-17 17:10:00|46389.4|46349.4|46309.4|46269.4|46394.4|46354.4|46305|46265|116
1681751700000|2023-04-17 17:15:00|46310|46270|46289.4|46249.4|46320.6|46280.6|46280.6|46240.6|99
1681752000000|2023-04-17 17:20:00|46285|46245|46300.6|46260.6|46325|46285|46285|46245|87
1681752300000|2023-04-17 17:25:00|46290.6|46250.6|46290.6|46250.6|46301.8|46261.8|46271.8|46231.8|768
1681752600000|2023-04-17 17:30:00|46300.6|46260.6|46313|46273|46323|46283|46293|46253|232
1681752900000|2023-04-17 17:35:00|46312.4|46272.4|46283.6|46243.6|46322.4|46282.4|46272.4|46232.4|306
1681753200000|2023-04-17 17:40:00|46278.6|46238.6|46293|46253|46297.3|46257.3|46257.4|46217.4|150
1681753500000|2023-04-17 17:45:00|46297.3|46257.3|46272.9|46232.9|46297.3|46257.3|46271.7|46231.7|211
1681753800000|2023-04-17 17:50:00|46267.9|46227.9|46252.9|46212.9|46267.9|46227.9|46232.9|46192.9|208
1681754100000|2023-04-17 17:55:00|46254.1|46214.1|46244.7|46204.7|46272.9|46232.9|46233.5|46193.5|598
1681754400000|2023-04-17 18:00:00|46253.5|46213.5|46247.3|46207.3|46253.5|46213.5|46221.7|46181.7|404
1681754700000|2023-04-17 18:05:00|46246.7|46206.7|46356|46316|46360.4|46320.4|46237.3|46197.3|897
1681755000000|2023-04-17 18:10:00|46355.4|46315.4|46322.9|46282.9|46371.6|46331.6|46312.9|46272.9|1133
1681755300000|2023-04-17 18:15:00|46322.2|46282.2|46309.1|46269.1|46322.9|46282.9|46269.1|46229.1|604
1681776000000|2023-04-18 00:00:00|46331|46291|46387.2|46347.2|46407.2|46367.2|46312.8|46272.8|45
1681776300000|2023-04-18 00:05:00|46387.8|46347.8|46412.1|46372.1|46426.6|46386.6|46387.8|46347.8|8
1681776600000|2023-04-18 00:10:00|46416.6|46376.6|46387.1|46347.1|46421|46381|46386.5|46346.5|8
1681776900000|2023-04-18 00:15:00|46386.5|46346.5|46366.5|46326.5|46392.1|46352.1|46366.5|46326.5|2
1681777200000|2023-04-18 00:20:00|46367.1|46327.1|46375.3|46335.3|46375.3|46335.3|46330.3|46290.3|82
1681777500000|2023-04-18 00:25:00|46370.9|46330.9|46370.9|46330.9|46375.3|46335.3|46365.3|46325.3|1
1681777800000|2023-04-18 00:30:00|46365.3|46325.3|46360.3|46320.3|46375.3|46335.3|46355.9|46315.9|1
1681778100000|2023-04-18 00:35:00|46355.9|46315.9|46346.4|46306.4|46355.9|46315.9|46341.5|46301.5|4
1681778400000|2023-04-18 00:40:00|46350.9|46310.9|46390.3|46350.3|46390.3|46350.3|46346.4|46306.4|4
1681778700000|2023-04-18 00:45:00|46390.2|46350.2|46385.8|46345.8|46395.8|46355.8|46380.8|46340.8|13
1681779000000|2023-04-18 00:50:00|46380.2|46340.2|46395.2|46355.2|46400.2|46360.2|46370.2|46330.2|5
1681779300000|2023-04-18 00:55:00|46390.8|46350.8|46390.2|46350.2|46400.8|46360.8|46376.4|46336.4|25
1681779600000|2023-04-18 01:00:00|46395.8|46355.8|46410.2|46370.2|46410.2|46370.2|46380.8|46340.8|12
1681779900000|2023-04-18 01:05:00|46410.8|46370.8|46440.2|46400.2|46450.2|46410.2|46410.8|46370.8|5
1681780200000|2023-04-18 01:10:00|46445.2|46405.2|46530.7|46490.7|46530.7|46490.7|46445.2|46405.2|54
1681780500000|2023-04-18 01:15:00|46535.1|46495.1|46455.7|46415.7|46535.1|46495.1|46445.7|46405.7|10
1681780800000|2023-04-18 01:20:00|46460.7|46420.7|46429.5|46389.5|46460.7|46420.7|46415.7|46375.7|43
1681781100000|2023-04-18 01:25:00|46424.5|46384.5|46404.5|46364.5|46433.9|46393.9|46404.5|46364.5|38
1681781400000|2023-04-18 01:30:00|46403.9|46363.9|46403.9|46363.9|46413.9|46373.9|46393.9|46353.9|4
1681781700000|2023-04-18 01:35:00|46399.5|46359.5|46403.9|46363.9|46408.9|46368.9|46389.5|46349.5|2
1681782000000|2023-04-18 01:40:00|46408.9|46368.9|46485|46445|46485|46445|46408.9|46368.9|24
1681782300000|2023-04-18 01:45:00|46484.5|46444.5|46469.4|46429.4|46484.5|46444.5|46465|46425|1
1681782600000|2023-04-18 01:50:00|46465|46425|46493.8|46453.8|46493.8|46453.8|46459.4|46419.4|3
1681782900000|2023-04-18 01:55:00|46489.4|46449.4|46499.4|46459.4|46508.8|46468.8|46485|46445|1
1681783200000|2023-04-18 02:00:00|46503.8|46463.8|46468.2|46428.2|46509.4|46469.4|46468.2|46428.2|6
1681783500000|2023-04-18 02:05:00|46463.2|46423.2|46508.2|46468.2|46512.6|46472.6|46463.2|46423.2|1
1681783800000|2023-04-18 02:10:00|46498.8|46458.8|46508.2|46468.2|46513.2|46473.2|46483.8|46443.8|3
1681784100000|2023-04-18 02:15:00|46508.8|46468.8|46498.2|46458.2|46518.2|46478.2|46493.2|46453.2|0
1681784400000|2023-04-18 02:20:00|46497.6|46457.6|46503.7|46463.7|46508.2|46468.2|46488.2|46448.2|14
1681784700000|2023-04-18 02:25:00|46498.7|46458.7|46504.9|46464.9|46509.3|46469.3|46498.7|46458.7|11
1681785000000|2023-04-18 02:30:00|46509.3|46469.3|46513.7|46473.7|46518.7|46478.7|46504.9|46464.9|22
1681785300000|2023-04-18 02:35:00|46518.1|46478.1|46554.3|46514.3|46574.9|46534.9|46513.7|46473.7|29
1681785600000|2023-04-18 02:40:00|46559.3|46519.3|46549.2|46509.2|46569.3|46529.3|46544.8|46504.8|6
1681785900000|2023-04-18 02:45:00|46553.7|46513.7|46549.2|46509.2|46559.2|46519.2|46544.2|46504.2|0
1681786200000|2023-04-18 02:50:00|46554.2|46514.2|46548.6|46508.6|46558.1|46518.1|46544.2|46504.2|2
1681786500000|2023-04-18 02:55:00|46553.1|46513.1|46554.2|46514.2|46554.2|46514.2|46544.2|46504.2|0
1681786800000|2023-04-18 03:00:00|46549.2|46509.2|46558|46518|46558|46518|46548|46508|3
1681787100000|2023-04-18 03:05:00|46564.2|46524.2|46579.2|46539.2|46583.6|46543.6|46564.2|46524.2|4
1681787400000|2023-04-18 03:10:00|46583.6|46543.6|46579.1|46539.1|46583.6|46543.6|46574.7|46534.7|1
1681787700000|2023-04-18 03:15:00|46583.6|46543.6|46573.5|46533.5|46583.6|46543.6|46569.1|46529.1|11
1681788000000|2023-04-18 03:20:00|46569.1|46529.1|46573.5|46533.5|46579.1|46539.1|46564.7|46524.7|7
1681788300000|2023-04-18 03:25:00|46574.1|46534.1|46583.5|46543.5|46583.5|46543.5|46573.5|46533.5|0
1681788600000|2023-04-18 03:30:00|46579.1|46539.1|46578.5|46538.5|46583.5|46543.5|46573.5|46533.5|13
1681788900000|2023-04-18 03:35:00|46573.5|46533.5|46588.5|46548.5|46588.5|46548.5|46573.5|46533.5|2
1681789200000|2023-04-18 03:40:00|46583.5|46543.5|46569|46529|46583.5|46543.5|46564|46524|3
1681789500000|2023-04-18 03:45:00|46574|46534|46579|46539|46579|46539|46573.5|46533.5|0
1681789800000|2023-04-18 03:50:00|46574|46534|46583.4|46543.4|46583.4|46543.4|46573.4|46533.4|0
1681790100000|2023-04-18 03:55:00|46579|46539|46579|46539|46588.4|46548.4|46579|46539|0
1681790400000|2023-04-18 04:00:00|46583.4|46543.4|46564.5|46524.5|46583.4|46543.4|46559.5|46519.5|13
1681790700000|2023-04-18 04:05:00|46559.5|46519.5|46560.1|46520.1|46560.1|46520.1|46550.7|46510.7|32
1681791000000|2023-04-18 04:10:00|46559.5|46519.5|46570.1|46530.1|46574.5|46534.5|46550.7|46510.7|7
1681791300000|2023-04-18 04:15:00|46574.5|46534.5|46574.5|46534.5|46579.5|46539.5|46570.1|46530.1|0
1681791600000|2023-04-18 04:20:00|46575.1|46535.1|46573.3|46533.3|46585.1|46545.1|46569.5|46529.5|8
1681791900000|2023-04-18 04:25:00|46568.9|46528.9|46575.6|46535.6|46578.9|46538.9|46564.5|46524.5|1
1681792200000|2023-04-18 04:30:00|46575|46535|46568.9|46528.9|46580|46540|46564.5|46524.5|12
1681792500000|2023-04-18 04:35:00|46573.3|46533.3|46568.8|46528.8|46573.3|46533.3|46568.8|46528.8|0
1681792800000|2023-04-18 04:40:00|46573.3|46533.3|46569.4|46529.4|46579.4|46539.4|46568.8|46528.8|1
1681793100000|2023-04-18 04:45:00|46570|46530|46569.4|46529.4|46570|46530|46569.4|46529.4|0
1681793400000|2023-04-18 04:50:00|46559.9|46519.9|46559.9|46519.9|46559.9|46519.9|46559.9|46519.9|3
1681793700000|2023-04-18 04:55:00|46560.5|46520.5|46559.4|46519.4|46575.5|46535.5|46559.4|46519.4|3
1681794000000|2023-04-18 05:00:00|46559.9|46519.9|46550.5|46510.5|46564.3|46524.3|46550.5|46510.5|3
1681794300000|2023-04-18 05:05:00|46554.9|46514.9|46509.9|46469.9|46554.9|46514.9|46509.3|46469.3|48
1681794600000|2023-04-18 05:10:00|46514.3|46474.3|46508.7|46468.7|46528.7|46488.7|46498.2|46458.2|62
1681794900000|2023-04-18 05:15:00|46508.2|46468.2|46518.7|46478.7|46518.7|46478.7|46503.2|46463.2|1
1681795200000|2023-04-18 05:20:00|46523.1|46483.1|46533.1|46493.1|46533.1|46493.1|46513.7|46473.7|3
1681795500000|2023-04-18 05:25:00|46528.7|46488.7|46528.1|46488.1|46533.1|46493.1|46523.7|46483.7|0
1681795800000|2023-04-18 05:30:00|46523.7|46483.7|46548.7|46508.7|46558.1|46518.1|46523.7|46483.7|5
1681796100000|2023-04-18 05:35:00|46553.1|46513.1|46584.2|46544.2|46603.6|46563.6|46544.2|46504.2|33
1681796400000|2023-04-18 05:40:00|46584.8|46544.8|46573.1|46533.1|46603.1|46563.1|46569.2|46529.2|77
1681796700000|2023-04-18 05:45:00|46578.1|46538.1|46568.6|46528.6|46578.1|46538.1|46548|46508|7
1681797000000|2023-04-18 05:50:00|46563.6|46523.6|46548.6|46508.6|46593|46553|46548.6|46508.6|6
1681797300000|2023-04-18 05:55:00|46558.6|46518.6|46518|46478|46568.6|46528.6|46499.1|46459.1|6
1681797600000|2023-04-18 06:00:00|46513.6|46473.6|46478.6|46438.6|46513.6|46473.6|46478.6|46438.6|44
1681797900000|2023-04-18 06:05:00|46483.6|46443.6|46538.5|46498.5|46548.5|46508.5|46483.6|46443.6|13
1681798200000|2023-04-18 06:10:00|46547.4|46507.4|46558.5|46518.5|46558.5|46518.5|46538.5|46498.5|12
1681798500000|2023-04-18 06:15:00|46563.5|46523.5|46558.5|46518.5|46573|46533|46558.5|46518.5|10
1681798800000|2023-04-18 06:20:00|46562.9|46522.9|46568.5|46528.5|46568.5|46528.5|46552.9|46512.9|6
1681799100000|2023-04-18 06:25:00|46569.1|46529.1|46592.9|46552.9|46603.5|46563.5|46563.5|46523.5|6
1681799400000|2023-04-18 06:30:00|46588.5|46548.5|46588.4|46548.4|46602.9|46562.9|46587.9|46547.9|6
1681799700000|2023-04-18 06:35:00|46592.9|46552.9|46579|46539|46592.9|46552.9|46558.4|46518.4|10
1681800000000|2023-04-18 06:40:00|46583.4|46543.4|46552.8|46512.8|46583.4|46543.4|46544|46504|5
1681800300000|2023-04-18 06:45:00|46557.8|46517.8|46584|46544|46589|46549|46557.8|46517.8|31
1681800600000|2023-04-18 06:50:00|46589|46549|46573.9|46533.9|46589|46549|46569.5|46529.5|5
1681800900000|2023-04-18 06:55:00|46574.5|46534.5|46592.8|46552.8|46611.7|46571.7|46574.5|46534.5|41
1681801200000|2023-04-18 07:00:00|46592.2|46552.2|46587.8|46547.8|46602.8|46562.8|46582.8|46542.8|11
1681801500000|2023-04-18 07:05:00|46583.3|46543.3|46547.8|46507.8|46583.3|46543.3|46547.8|46507.8|9
1681801800000|2023-04-18 07:10:00|46542.8|46502.8|46582.7|46542.7|46582.7|46542.7|46537.8|46497.8|133
1681802100000|2023-04-18 07:15:00|46583.3|46543.3|46601.6|46561.6|46607.7|46567.7|46571.6|46531.6|32
1681802400000|2023-04-18 07:20:00|46597.2|46557.2|46582.7|46542.7|46597.7|46557.7|46572.7|46532.7|7
1681802700000|2023-04-18 07:25:00|46587.1|46547.1|46606.6|46566.6|46607.1|46567.1|46568.3|46528.3|25
1681803000000|2023-04-18 07:30:00|46601.6|46561.6|46596.6|46556.6|46606.6|46566.6|46596.6|46556.6|2
1681803300000|2023-04-18 07:35:00|46587.1|46547.1|46597.1|46557.1|46601.5|46561.5|46586.5|46546.5|24
1681803600000|2023-04-18 07:40:00|46587.1|46547.1|46598.2|46558.2|46607.1|46567.1|46587.1|46547.1|23
1681803900000|2023-04-18 07:45:00|46607.1|46567.1|46647.1|46607.1|46647.6|46607.6|46597.6|46557.6|144
1681804200000|2023-04-18 07:50:00|46657.6|46617.6|46657|46617|46676.5|46636.5|46646.5|46606.5|152
1681804500000|2023-04-18 07:55:00|46661.5|46621.5|46661.5|46621.5|46666.5|46626.5|46646.5|46606.5|12
1681804800000|2023-04-18 08:00:00|46657|46617|46617|46577|46661.5|46621.5|46607.6|46567.6|62
1681805100000|2023-04-18 08:05:00|46612.6|46572.6|46617|46577|46627|46587|46597.6|46557.6|37
1681805400000|2023-04-18 08:10:00|46617.6|46577.6|46652|46612|46672.5|46632.5|46607|46567|64
1681805700000|2023-04-18 08:15:00|46642.5|46602.5|46655.8|46615.8|46655.9|46615.9|46626.4|46586.4|144
1681806000000|2023-04-18 08:20:00|46650.8|46610.8|46685.8|46645.8|46690.3|46650.3|46640.8|46600.8|25
1681806300000|2023-04-18 08:25:00|46695.3|46655.3|46725.2|46685.2|46725.8|46685.8|46670.3|46630.3|63
1681806600000|2023-04-18 08:30:00|46720.2|46680.2|46705.8|46665.8|46725.2|46685.2|46700.8|46660.8|47
1681806900000|2023-04-18 08:35:00|46701.4|46661.4|46705.8|46665.8|46716.3|46676.3|46700.8|46660.8|42
1681807200000|2023-04-18 08:40:00|46706.3|46666.3|46700.8|46660.8|46716.3|46676.3|46700.8|46660.8|85
1681807500000|2023-04-18 08:45:00|46701.3|46661.3|46681.3|46641.3|46720.2|46680.2|46670.7|46630.7|130
1681807800000|2023-04-18 08:50:00|46676.3|46636.3|46695.7|46655.7|46700.2|46660.2|46671.3|46631.3|11
1681808100000|2023-04-18 08:55:00|46700.2|46660.2|46696.8|46656.8|46706.3|46666.3|46685.7|46645.7|184
1681808400000|2023-04-18 09:00:00|46691.3|46651.3|46671.3|46631.3|46706.3|46666.3|46671.3|46631.3|15
1681808700000|2023-04-18 09:05:00|46675.7|46635.7|46676.8|46636.8|46676.8|46636.8|46646.2|46606.2|39
1681809000000|2023-04-18 09:10:00|46672.4|46632.4|46681.8|46641.8|46701.8|46661.8|46672.4|46632.4|21
1681809300000|2023-04-18 09:15:00|46682.3|46642.3|46711.8|46671.8|46721.2|46681.2|46676.8|46636.8|26
1681809600000|2023-04-18 09:20:00|46716.2|46676.2|46736.2|46696.2|46742.3|46702.3|46706.2|46666.2|129
1681809900000|2023-04-18 09:25:00|46741.7|46701.7|46851.7|46811.7|46861.2|46821.2|46736.2|46696.2|209
1681810200000|2023-04-18 09:30:00|46851.2|46811.2|46860.6|46820.6|46860.6|46820.6|46836.2|46796.2|134
1681810500000|2023-04-18 09:35:00|46860|46820|46822.3|46782.3|46860.6|46820.6|46806.7|46766.7|46
1681810800000|2023-04-18 09:40:00|46822.2|46782.2|46846.7|46806.7|46851.1|46811.1|46822.2|46782.2|6
1681811100000|2023-04-18 09:45:00|46851.1|46811.1|46837.2|46797.2|46851.1|46811.1|46836.7|46796.7|180
1681811400000|2023-04-18 09:50:00|46842.2|46802.2|46831.1|46791.1|46860|46820|46826.6|46786.6|22
1681811700000|2023-04-18 09:55:00|46826.6|46786.6|46791.6|46751.6|46826.6|46786.6|46786.6|46746.6|10
1681812000000|2023-04-18 10:00:00|46791.1|46751.1|46761.6|46721.6|46791.1|46751.1|46746.6|46706.6|11
1681812300000|2023-04-18 10:05:00|46757.2|46717.2|46762.1|46722.1|46786.6|46746.6|46756.1|46716.1|32
1681812600000|2023-04-18 10:10:00|46761.6|46721.6|46776.6|46736.6|46786|46746|46746.6|46706.6|50
1681812900000|2023-04-18 10:15:00|46777.7|46737.7|46801.6|46761.6|46816.6|46776.6|46777.1|46737.1|25
1681813200000|2023-04-18 10:20:00|46802.1|46762.1|46811.5|46771.5|46817.1|46777.1|46796.6|46756.6|17
1681813500000|2023-04-18 10:25:00|46816.5|46776.5|46827.1|46787.1|46831.5|46791.5|46807.1|46767.1|50
1681813800000|2023-04-18 10:30:00|46817.6|46777.6|46822.1|46782.1|46827.1|46787.1|46807.1|46767.1|16
1681814100000|2023-04-18 10:35:00|46827.1|46787.1|46797|46757|46827.1|46787.1|46797|46757|15
1681814400000|2023-04-18 10:40:00|46796.5|46756.5|46806.5|46766.5|46816.5|46776.5|46785.9|46745.9|99
1681814700000|2023-04-18 10:45:00|46812|46772|46812|46772|46820.9|46780.9|46800.9|46760.9|8
1681815000000|2023-04-18 10:50:00|46810.9|46770.9|46802.5|46762.5|46816.4|46776.4|46796.4|46756.4|27
1681815300000|2023-04-18 10:55:00|46807|46767|46797.5|46757.5|46827|46787|46797|46757|42
1681815600000|2023-04-18 11:00:00|46802|46762|46817|46777|46817.5|46777.5|46802|46762|6
1681815900000|2023-04-18 11:05:00|46817.5|46777.5|46777.5|46737.5|46822|46782|46777.5|46737.5|7
1681816200000|2023-04-18 11:10:00|46787.5|46747.5|46796.9|46756.9|46826.9|46786.9|46782.5|46742.5|25
1681816500000|2023-04-18 11:15:00|46797.5|46757.5|46806.4|46766.4|46826.9|46786.9|46787.5|46747.5|213
1681816800000|2023-04-18 11:20:00|46806.9|46766.9|46746.3|46706.3|46806.9|46766.9|46736.9|46696.9|8
1681817100000|2023-04-18 11:25:00|46746.9|46706.9|46731.9|46691.9|46760.8|46720.8|46726.9|46686.9|10
1681817400000|2023-04-18 11:30:00|46732.4|46692.4|46771.9|46731.9|46781.3|46741.3|46732.4|46692.4|37
1681817700000|2023-04-18 11:35:00|46771.3|46731.3|46745.7|46705.7|46790.8|46750.8|46745.7|46705.7|25
1681818000000|2023-04-18 11:40:00|46740.7|46700.7|46726.3|46686.3|46740.7|46700.7|46720.7|46680.7|46
1681818300000|2023-04-18 11:45:00|46726.8|46686.8|46725.7|46685.7|46751.3|46711.3|46710.7|46670.7|38
1681818600000|2023-04-18 11:50:00|46725.2|46685.2|46706.2|46666.2|46730.7|46690.7|46696.2|46656.2|25
1681818900000|2023-04-18 11:55:00|46705.7|46665.7|46721.2|46681.2|46721.2|46681.2|46695.7|46655.7|18
1681819200000|2023-04-18 12:00:00|46721.8|46681.8|46760.7|46720.7|46760.7|46720.7|46721.8|46681.8|16
1681819500000|2023-04-18 12:05:00|46756.2|46716.2|46746.2|46706.2|46756.7|46716.7|46740.7|46700.7|71
1681819800000|2023-04-18 12:10:00|46750.6|46710.6|46716.2|46676.2|46756.2|46716.2|46706.2|46666.2|21
1681820100000|2023-04-18 12:15:00|46706.2|46666.2|46710.6|46670.6|46726.2|46686.2|46696.2|46656.2|11
1681820400000|2023-04-18 12:20:00|46706.2|46666.2|46696.1|46656.1|46716.1|46676.1|46665.6|46625.6|58
1681820700000|2023-04-18 12:25:00|46710.6|46670.6|46671.7|46631.7|46735.6|46695.6|46656.1|46616.1|46
1681821000000|2023-04-18 12:30:00|46656.1|46616.1|46601.1|46561.1|46660.6|46620.6|46601.1|46561.1|61
1681821300000|2023-04-18 12:35:00|46596.7|46556.7|46620.5|46580.5|46621.1|46581.1|46580.6|46540.6|134
1681821600000|2023-04-18 12:40:00|46616.1|46576.1|46581.6|46541.6|46621.1|46581.1|46556.6|46516.6|21
1681824600000|2023-04-18 13:30:00|46529.8|46489.8|46367.7|46327.7|46694.3|46654.3|46332.1|46292.1|1863
1681824900000|2023-04-18 13:35:00|46372.1|46332.1|46310.5|46270.5|46372.1|46332.1|46211|46171|982
1681825200000|2023-04-18 13:40:00|46306|46266|46118.8|46078.8|46331|46291|46087.7|46047.7|1225
1681825500000|2023-04-18 13:45:00|46133.3|46093.3|46188.3|46148.3|46204.4|46164.4|46083.3|46043.3|521
1681825800000|2023-04-18 13:50:00|46183.3|46143.3|46023.8|45983.8|46183.8|46143.8|45988.8|45948.8|385
1681826100000|2023-04-18 13:55:00|46028.3|45988.3|46028.3|45988.3|46089.9|46049.9|45983.8|45943.8|692
1681826400000|2023-04-18 14:00:00|46032.7|45992.7|46008.2|45968.2|46117.7|46077.7|45998.2|45958.2|446
1681826700000|2023-04-18 14:05:00|46008.8|45968.8|46058.2|46018.2|46082.7|46042.7|45948.2|45908.2|317
1681827000000|2023-04-18 14:10:00|46058.8|46018.8|46049.8|46009.8|46073.8|46033.8|45989.3|45949.3|320
1681827300000|2023-04-18 14:15:00|46039.3|45999.3|45960.4|45920.4|46059.8|46019.8|45890.9|45850.9|397
1681827600000|2023-04-18 14:20:00|45965.9|45925.9|46005.9|45965.9|46015.9|45975.9|45965.9|45925.9|146
1681827900000|2023-04-18 14:25:00|46010.3|45970.3|45883.7|45843.7|46020.9|45980.9|45878.7|45838.7|576
1681828200000|2023-04-18 14:30:00|45879.3|45839.3|45864.8|45824.8|45907.6|45867.6|45834.8|45794.8|534
1681828500000|2023-04-18 14:35:00|45860.3|45820.3|45849.2|45809.2|45860.8|45820.8|45829.8|45789.8|495
1681828800000|2023-04-18 14:40:00|45844.8|45804.8|45894.8|45854.8|45900.8|45860.8|45795.3|45755.3|364
1681829100000|2023-04-18 14:45:00|45890.3|45850.3|45929.2|45889.2|45968.7|45928.7|45889.2|45849.2|195
1681829400000|2023-04-18 14:50:00|45929.7|45889.7|45953.7|45913.7|45984.7|45944.7|45918.7|45878.7|381
1681829700000|2023-04-18 14:55:00|45953.1|45913.1|45823.6|45783.6|45957.6|45917.6|45808.6|45768.6|536
1681830000000|2023-04-18 15:00:00|45818.6|45778.6|45764.9|45724.9|45818.6|45778.6|45688.8|45648.8|1944
1681830300000|2023-04-18 15:05:00|45765.4|45725.4|45823.6|45783.6|45833.6|45793.6|45734.9|45694.9|897
1681830600000|2023-04-18 15:10:00|45818.6|45778.6|45783.6|45743.6|45839.7|45799.7|45778.6|45738.6|342
1681830900000|2023-04-18 15:15:00|45788.1|45748.1|45829.7|45789.7|45839.1|45799.1|45768.1|45728.1|336
1681831200000|2023-04-18 15:20:00|45834.7|45794.7|45818.6|45778.6|45849.7|45809.7|45818.6|45778.6|156
1681831500000|2023-04-18 15:25:00|45819.6|45779.6|45883.6|45843.6|45884.1|45844.1|45819.6|45779.6|146
1681831800000|2023-04-18 15:30:00|45884.1|45844.1|45833|45793|45899.6|45859.6|45833|45793|429
1681832100000|2023-04-18 15:35:00|45828.5|45788.5|45818.5|45778.5|45909.1|45869.1|45808.5|45768.5|336
1681832400000|2023-04-18 15:40:00|45818|45778|45808.5|45768.5|45828|45788|45798.5|45758.5|128
1681832700000|2023-04-18 15:45:00|45818.5|45778.5|45738|45698|45818.5|45778.5|45657.4|45617.4|467
1681833000000|2023-04-18 15:50:00|45742.4|45702.4|45738|45698|45753|45713|45708.5|45668.5|168
1681833300000|2023-04-18 15:55:00|45738.5|45698.5|45789|45749|45789|45749|45728|45688|323
1681833600000|2023-04-18 16:00:00|45789.5|45749.5|45848.5|45808.5|45867.9|45827.9|45789|45749|288
1681833900000|2023-04-18 16:05:00|45838.5|45798.5|45850.6|45810.6|45914.5|45874.5|45832.9|45792.9|514
1681834200000|2023-04-18 16:10:00|45850.1|45810.1|45890.6|45850.6|45890.6|45850.6|45829|45789|208
1681834500000|2023-04-18 16:15:00|45899.5|45859.5|45920|45880|45935.6|45895.6|45880.6|45840.6|136
1681834800000|2023-04-18 16:20:00|45920.6|45880.6|45945|45905|45950|45910|45909.5|45869.5|320
1681835100000|2023-04-18 16:25:00|45950|45910|45899.5|45859.5|45950|45910|45898.4|45858.4|127
1681835400000|2023-04-18 16:30:00|45908.4|45868.4|45917.3|45877.3|45924.5|45884.5|45898.9|45858.9|142
1681835700000|2023-04-18 16:35:00|45916.8|45876.8|45906.3|45866.3|45937.3|45897.3|45896.3|45856.3|59
1681836000000|2023-04-18 16:40:00|45905.2|45865.2|45905.2|45865.2|45915.7|45875.7|45895.2|45855.2|172
1681836300000|2023-04-18 16:45:00|45905.7|45865.7|45896.2|45856.2|45915.2|45875.2|45885.2|45845.2|79
1681836600000|2023-04-18 16:50:00|45895.2|45855.2|45895.7|45855.7|45896.2|45856.2|45875.2|45835.2|234
1681836900000|2023-04-18 16:55:00|45900.7|45860.7|45936.2|45896.2|45936.2|45896.2|45885.2|45845.2|141
1681837200000|2023-04-18 17:00:00|45937.3|45897.3|45988.8|45948.8|45988.8|45948.8|45932.8|45892.8|275
1681837500000|2023-04-18 17:05:00|45988.3|45948.3|45937.8|45897.8|45998.3|45958.3|45933.3|45893.3|217
1681837800000|2023-04-18 17:10:00|45927.2|45887.2|45977.8|45937.8|45977.8|45937.8|45917.8|45877.8|158
1681838100000|2023-04-18 17:15:00|45987.2|45947.2|45950.9|45910.9|46004.3|45964.3|45950.9|45910.9|401
1681838400000|2023-04-18 17:20:00|45951.4|45911.4|45910.4|45870.4|45956.4|45916.4|45889.3|45849.3|214
1681838700000|2023-04-18 17:25:00|45911.4|45871.4|45950.9|45910.9|45961.4|45921.4|45911.4|45871.4|103
1681839000000|2023-04-18 17:30:00|45946.4|45906.4|45939.8|45899.8|45956.4|45916.4|45920.9|45880.9|302
1681839300000|2023-04-18 17:35:00|45948.8|45908.8|45939.8|45899.8|45961.4|45921.4|45929.3|45889.3|216
1681839600000|2023-04-18 17:40:00|45940.3|45900.3|45920.3|45880.3|45940.3|45900.3|45900.3|45860.3|107
1681839900000|2023-04-18 17:45:00|45920.8|45880.8|45966.4|45926.4|45970.3|45930.3|45910.3|45870.3|140
1681840200000|2023-04-18 17:50:00|45970.8|45930.8|45991.3|45951.3|46000.3|45960.3|45941.4|45901.4|157
1681840500000|2023-04-18 17:55:00|45991.9|45951.9|45992.4|45952.4|46011.3|45971.3|45977.4|45937.4|300
1681840800000|2023-04-18 18:00:00|45972.4|45932.4|45931.3|45891.3|45972.4|45932.4|45921.3|45881.3|111
1681841100000|2023-04-18 18:05:00|45921.3|45881.3|45870.2|45830.2|45940.8|45900.8|45870.2|45830.2|407
1681841400000|2023-04-18 18:10:00|45865.8|45825.8|45910.8|45870.8|45920.2|45880.2|45831.3|45791.3|833
1681841700000|2023-04-18 18:15:00|45901.3|45861.3|45862.8|45822.8|45906.3|45866.3|45852.3|45812.3|510
1681862400000|2023-04-19 00:00:00|45841.8|45801.8|45866.3|45826.3|45900.3|45860.3|45830.8|45790.8|162
1681862700000|2023-04-19 00:05:00|45861.8|45821.8|45805.2|45765.2|45871.8|45831.8|45800.7|45760.7|26
1681863000000|2023-04-19 00:10:00|45806.2|45766.2|45826.2|45786.2|45835.7|45795.7|45806.2|45766.2|40
1681863300000|2023-04-19 00:15:00|45821.7|45781.7|45835.2|45795.2|45845.2|45805.2|45821.2|45781.2|3
1681863600000|2023-04-19 00:20:00|45830.7|45790.7|45825.7|45785.7|45840.7|45800.7|45825.7|45785.7|5
1681864200000|2023-04-19 00:30:00|45825.2|45785.2|45815.7|45775.7|45825.7|45785.7|45815.7|45775.7|0
1681864500000|2023-04-19 00:35:00|45820.7|45780.7|45800.7|45760.7|45820.7|45780.7|45791.2|45751.2|9
1681864800000|2023-04-19 00:40:00|45805.7|45765.7|45816.1|45776.1|45829.6|45789.6|45796.2|45756.2|45
1681865100000|2023-04-19 00:45:00|45815.6|45775.6|45791.1|45751.1|45820.6|45780.6|45791.1|45751.1|0
1681865400000|2023-04-19 00:50:00|45787.1|45747.1|45775.6|45735.6|45787.1|45747.1|45765.6|45725.6|6
1681865700000|2023-04-19 00:55:00|45775.1|45735.1|45780.1|45740.1|45795.1|45755.1|45775.1|45735.1|22
1681866000000|2023-04-19 01:00:00|45775.1|45735.1|45800.6|45760.6|45856.6|45816.6|45775.1|45735.1|167
1681866300000|2023-04-19 01:05:00|45795.6|45755.6|45779.6|45739.6|45800.6|45760.6|45764.6|45724.6|25
1681866600000|2023-04-19 01:10:00|45784.1|45744.1|45774.5|45734.5|45784.1|45744.1|45769.6|45729.6|2
1681866900000|2023-04-19 01:15:00|45774|45734|45774|45734|45784|45744|45769.5|45729.5|0
1681867200000|2023-04-19 01:20:00|45779|45739|45775|45735|45785|45745|45775|45735|6
1681867500000|2023-04-19 01:25:00|45775.5|45735.5|45785|45745|45785|45745|45775|45735|1
1681867800000|2023-04-19 01:30:00|45780.5|45740.5|45780.5|45740.5|45785|45745|45770.5|45730.5|1
1681868100000|2023-04-19 01:35:00|45785|45745|45800|45760|45800|45760|45780.5|45740.5|6
1681868400000|2023-04-19 01:40:00|45800.5|45760.5|45800.5|45760.5|45805.5|45765.5|45796|45756|4
1681868700000|2023-04-19 01:45:00|45800.4|45760.4|45800.4|45760.4|45805.4|45765.4|45800.4|45760.4|13
1681869000000|2023-04-19 01:50:00|45804.9|45764.9|45799.9|45759.9|45804.9|45764.9|45799.9|45759.9|1
1681869300000|2023-04-19 01:55:00|45794.9|45754.9|45780.4|45740.4|45794.9|45754.9|45775.4|45735.4|7
1681869600000|2023-04-19 02:00:00|45775.9|45735.9|45780.4|45740.4|45789.9|45749.9|45770.4|45730.4|4
1681869900000|2023-04-19 02:05:00|45784.9|45744.9|45775.4|45735.4|45790.4|45750.4|45770.4|45730.4|0
1681870200000|2023-04-19 02:10:00|45775.9|45735.9|45775.4|45735.4|45780.4|45740.4|45765.9|45725.9|0
1681870500000|2023-04-19 02:15:00|45774.9|45734.9|45745.4|45705.4|45775.4|45735.4|45730.4|45690.4|20
1681870800000|2023-04-19 02:20:00|45750.4|45710.4|45740.3|45700.3|45750.4|45710.4|45740.3|45700.3|7
1681871100000|2023-04-19 02:25:00|45739.8|45699.8|45730.3|45690.3|45740.3|45700.3|45730.3|45690.3|0
1681871400000|2023-04-19 02:30:00|45734.8|45694.8|45730.3|45690.3|45740.3|45700.3|45719.8|45679.8|6
1681871700000|2023-04-19 02:35:00|45725.3|45685.3|45730.3|45690.3|45730.3|45690.3|45720.3|45680.3|1
1681872000000|2023-04-19 02:40:00|45725.8|45685.8|45734.8|45694.8|45734.8|45694.8|45724.8|45684.8|2
1681872300000|2023-04-19 02:45:00|45730.3|45690.3|45724.8|45684.8|45739.8|45699.8|45720.3|45680.3|4
1681872600000|2023-04-19 02:50:00|45720.3|45680.3|45725.3|45685.3|45730.3|45690.3|45720.3|45680.3|1
1681872900000|2023-04-19 02:55:00|45725.2|45685.2|45720.2|45680.2|45725.2|45685.2|45719.8|45679.8|1
1681873200000|2023-04-19 03:00:00|45719.7|45679.7|45719.7|45679.7|45724.7|45684.7|45719.7|45679.7|0
1681873500000|2023-04-19 03:05:00|45714.7|45674.7|45719.7|45679.7|45720.2|45680.2|45710.2|45670.2|2
1681873800000|2023-04-19 03:10:00|45719.2|45679.2|45710.2|45670.2|45719.2|45679.2|45709.7|45669.7|1
1681874100000|2023-04-19 03:15:00|45714.7|45674.7|45729.7|45689.7|45729.7|45689.7|45710.2|45670.2|1
1681874400000|2023-04-19 03:20:00|45729.2|45689.2|45725.2|45685.2|45739.2|45699.2|45719.7|45679.7|7
1681874700000|2023-04-19 03:25:00|45729.7|45689.7|45738.7|45698.7|45738.7|45698.7|45719.7|45679.7|21
1681875000000|2023-04-19 03:30:00|45733.7|45693.7|45733.7|45693.7|45738.7|45698.7|45733.2|45693.2|2
1681875300000|2023-04-19 03:35:00|45734.1|45694.1|45733.6|45693.6|45738.7|45698.7|45728.6|45688.6|5
1681875600000|2023-04-19 03:40:00|45738.6|45698.6|45738.6|45698.6|45738.6|45698.6|45738.6|45698.6|0
1681875900000|2023-04-19 03:45:00|45738.1|45698.1|45758.6|45718.6|45758.6|45718.6|45733.6|45693.6|7
1681876200000|2023-04-19 03:50:00|45753.6|45713.6|45748.6|45708.6|45758.6|45718.6|45748.6|45708.6|5
1681876500000|2023-04-19 03:55:00|45748.1|45708.1|45743.6|45703.6|45748.1|45708.1|45743.6|45703.6|1
1681876800000|2023-04-19 04:00:00|45749.1|45709.1|45749.1|45709.1|45753.6|45713.6|45743.1|45703.1|1
1681877100000|2023-04-19 04:05:00|45753.6|45713.6|45743.6|45703.6|45753.6|45713.6|45743.1|45703.1|1
1681877400000|2023-04-19 04:10:00|45743.5|45703.5|45739|45699|45744.5|45704.5|45728.5|45688.5|1
1681877700000|2023-04-19 04:15:00|45743.5|45703.5|45749|45709|45749|45709|45738.5|45698.5|2
1681878000000|2023-04-19 04:20:00|45754|45714|45743.5|45703.5|45754|45714|45743.5|45703.5|0
1681878300000|2023-04-19 04:25:00|45739|45699|45743.5|45703.5|45743.5|45703.5|45738.5|45698.5|2
1681878600000|2023-04-19 04:30:00|45753.5|45713.5|45759|45719|45763.5|45723.5|45753.5|45713.5|13
1681878900000|2023-04-19 04:35:00|45758.5|45718.5|45759|45719|45763.5|45723.5|45748.5|45708.5|2
1681879200000|2023-04-19 04:40:00|45768|45728|45753.5|45713.5|45768|45728|45753.5|45713.5|0
1681879500000|2023-04-19 04:45:00|45758.5|45718.5|45758.9|45718.9|45768.9|45728.9|45758.5|45718.5|5
1681879800000|2023-04-19 04:50:00|45763.9|45723.9|45763.9|45723.9|45768.9|45728.9|45763.9|45723.9|0
1681880400000|2023-04-19 05:00:00|45758.9|45718.9|45767.9|45727.9|45772.4|45732.4|45758.9|45718.9|8
1681880700000|2023-04-19 05:05:00|45772.4|45732.4|45757.4|45717.4|45772.4|45732.4|45757.4|45717.4|1
1681881000000|2023-04-19 05:10:00|45752.4|45712.4|45742.9|45702.9|45757.9|45717.9|45742.9|45702.9|1
1681881300000|2023-04-19 05:15:00|45747.9|45707.9|45742.9|45702.9|45747.9|45707.9|45737.4|45697.4|2
1681881600000|2023-04-19 05:20:00|45737.9|45697.9|45742.9|45702.9|45742.9|45702.9|45737.9|45697.9|0
1681881900000|2023-04-19 05:25:00|45742.8|45702.8|45757.8|45717.8|45757.8|45717.8|45742.8|45702.8|0
1681882200000|2023-04-19 05:30:00|45762.4|45722.4|45747.8|45707.8|45762.4|45722.4|45742.8|45702.8|1
1681882500000|2023-04-19 05:35:00|45742.8|45702.8|45742.8|45702.8|45742.8|45702.8|45727.8|45687.8|4
1681882800000|2023-04-19 05:40:00|45737.8|45697.8|45742.3|45702.3|45742.3|45702.3|45727.8|45687.8|1
1681883100000|2023-04-19 05:45:00|45737.8|45697.8|45757.3|45717.3|45757.3|45717.3|45732.3|45692.3|3
1681883400000|2023-04-19 05:50:00|45747.8|45707.8|45747.8|45707.8|45747.8|45707.8|45747.8|45707.8|3
1681883700000|2023-04-19 05:55:00|45747.3|45707.3|45747.3|45707.3|45747.8|45707.8|45747.3|45707.3|0
1681884000000|2023-04-19 06:00:00|45746.8|45706.8|45757.3|45717.3|45757.3|45717.3|45737.8|45697.8|10
1681884300000|2023-04-19 06:05:00|45752.3|45712.3|45737.7|45697.7|45757.3|45717.3|45727.3|45687.3|5
1681884600000|2023-04-19 06:10:00|45737.2|45697.2|45717.7|45677.7|45752.2|45712.2|45717.2|45677.2|5
1681884900000|2023-04-19 06:15:00|45722.2|45682.2|45737.7|45697.7|45737.7|45697.7|45722.2|45682.2|6
1681885200000|2023-04-19 06:20:00|45732.2|45692.2|45736.7|45696.7|45738.2|45698.2|45727.2|45687.2|6
1681885500000|2023-04-19 06:25:00|45736.2|45696.2|45706.2|45666.2|45736.7|45696.7|45706.2|45666.2|3
1681885800000|2023-04-19 06:30:00|45696.2|45656.2|45692.2|45652.2|45696.2|45656.2|45667.7|45627.7|15
1681886100000|2023-04-19 06:35:00|45692.7|45652.7|45722.2|45682.2|45722.2|45682.2|45682.7|45642.7|41
1681886400000|2023-04-19 06:40:00|45722.6|45682.6|45732.2|45692.2|45732.2|45692.2|45712.2|45672.2|6
1681886700000|2023-04-19 06:45:00|45727.6|45687.6|45752.1|45712.1|45767.1|45727.1|45727.6|45687.6|21
1681887000000|2023-04-19 06:50:00|45752.6|45712.6|45757.6|45717.6|45762.1|45722.1|45737.6|45697.6|4
1681887300000|2023-04-19 06:55:00|45757.1|45717.1|45747.6|45707.6|45757.6|45717.6|45747.6|45707.6|4
1681887600000|2023-04-19 07:00:00|45752.1|45712.1|45723.1|45683.1|45752.1|45712.1|45723.1|45683.1|16
1681887900000|2023-04-19 07:05:00|45733.1|45693.1|45712.1|45672.1|45737.6|45697.6|45687.6|45647.6|28
1681888200000|2023-04-19 07:10:00|45717.1|45677.1|45726.6|45686.6|45727.1|45687.1|45702.1|45662.1|10
1681888500000|2023-04-19 07:15:00|45731.6|45691.6|45712.1|45672.1|45736.1|45696.1|45707.5|45667.5|3
1681888800000|2023-04-19 07:20:00|45707.5|45667.5|45716.6|45676.6|45735.6|45695.6|45707.5|45667.5|1
1681889100000|2023-04-19 07:25:00|45716.1|45676.1|45716.6|45676.6|45722|45682|45707|45667|13
1681889400000|2023-04-19 07:30:00|45716.5|45676.5|45711.5|45671.5|45726.5|45686.5|45707|45667|2
1681889700000|2023-04-19 07:35:00|45707|45667|45687.5|45647.5|45711.5|45671.5|45687.5|45647.5|11
1681890000000|2023-04-19 07:40:00|45677.5|45637.5|45736.5|45696.5|45736.5|45696.5|45677.5|45637.5|33
1681890300000|2023-04-19 07:45:00|45732|45692|45716.5|45676.5|45736.5|45696.5|45712|45672|0
1681890600000|2023-04-19 07:50:00|45721|45681|45727|45687|45737.4|45697.4|45716.5|45676.5|9
1681890900000|2023-04-19 07:55:00|45726.5|45686.5|45727.4|45687.4|45737.4|45697.4|45717|45677|10
1681891200000|2023-04-19 08:00:00|45722.4|45682.4|45711|45671|45731.5|45691.5|45696|45656|42
1681891500000|2023-04-19 08:05:00|45711.5|45671.5|45681.4|45641.4|45717.4|45677.4|45677.4|45637.4|106
1681891800000|2023-04-19 08:10:00|45682.4|45642.4|45667.9|45627.9|45687.4|45647.4|45667.9|45627.9|22
1681892100000|2023-04-19 08:15:00|45667.4|45627.4|45707.8|45667.8|45718.3|45678.3|45667.4|45627.4|19
1681892400000|2023-04-19 08:20:00|45708.3|45668.3|45713.3|45673.3|45723.8|45683.8|45707.4|45667.4|22
1681892700000|2023-04-19 08:25:00|45708.8|45668.8|45797.3|45757.3|45797.8|45757.8|45708.8|45668.8|22
1681893000000|2023-04-19 08:30:00|45796.9|45756.9|45798.3|45758.3|45818.3|45778.3|45788.3|45748.3|17
1681893300000|2023-04-19 08:35:00|45802.8|45762.8|45822.8|45782.8|45827.3|45787.3|45797.8|45757.8|16
1681893600000|2023-04-19 08:40:00|45827.3|45787.3|45777.3|45737.3|45827.8|45787.8|45777.3|45737.3|13
1681893900000|2023-04-19 08:45:00|45776.8|45736.8|45792.3|45752.3|45797.3|45757.3|45751.8|45711.8|10
1681894200000|2023-04-19 08:50:00|45792.8|45752.8|45793.7|45753.7|45837.3|45797.3|45792.8|45752.8|53
1681894500000|2023-04-19 08:55:00|45788.7|45748.7|45778.2|45738.2|45792.7|45752.7|45772.7|45732.7|9
1681894800000|2023-04-19 09:00:00|45773.2|45733.2|45778.2|45738.2|45782.7|45742.7|45757.7|45717.7|9
1681895100000|2023-04-19 09:05:00|45777.7|45737.7|45778.2|45738.2|45787.7|45747.7|45768.7|45728.7|1
1681895400000|2023-04-19 09:10:00|45787.7|45747.7|45819.1|45779.1|45819.1|45779.1|45769.1|45729.1|37
1681895700000|2023-04-19 09:15:00|45818.6|45778.6|45814.1|45774.1|45818.6|45778.6|45798.6|45758.6|1
1681896000000|2023-04-19 09:20:00|45809.1|45769.1|45809.1|45769.1|45828.6|45788.6|45788.6|45748.6|10
1681896300000|2023-04-19 09:25:00|45813.6|45773.6|45808.6|45768.6|45818.1|45778.1|45808.6|45768.6|2
1681896600000|2023-04-19 09:30:00|45809.1|45769.1|45814|45774|45828.6|45788.6|45804.1|45764.1|3
1681896900000|2023-04-19 09:35:00|45809.5|45769.5|45814.5|45774.5|45829|45789|45808.6|45768.6|2
1681897200000|2023-04-19 09:40:00|45819|45779|45814.5|45774.5|45824.5|45784.5|45814|45774|8
1681897500000|2023-04-19 09:45:00|45819|45779|45819|45779|45824.5|45784.5|45814.5|45774.5|0
1681897800000|2023-04-19 09:50:00|45819.5|45779.5|45764|45724|45829.9|45789.9|45759|45719|225
1681898100000|2023-04-19 09:55:00|45763.5|45723.5|45744|45704|45769|45729|45739.4|45699.4|24
1681898400000|2023-04-19 10:00:00|45744.4|45704.4|45763.5|45723.5|45779|45739|45744|45704|28
1681898700000|2023-04-19 10:05:00|45768|45728|45758|45718|45773.5|45733.5|45738.5|45698.5|23
1681899000000|2023-04-19 10:10:00|45767.5|45727.5|45748.5|45708.5|45773|45733|45748.5|45708.5|10
1681899300000|2023-04-19 10:15:00|45762.5|45722.5|45778|45738|45778|45738|45748.4|45708.4|13
1681899600000|2023-04-19 10:20:00|45773.4|45733.4|45763.4|45723.4|45773.4|45733.4|45753.4|45713.4|19
1681899900000|2023-04-19 10:25:00|45768|45728|45853.9|45813.9|45854.4|45814.4|45758|45718|61
1681900200000|2023-04-19 10:30:00|45854.4|45814.4|45864.3|45824.3|45869.3|45829.3|45844.3|45804.3|14
1681900500000|2023-04-19 10:35:00|45868.9|45828.9|45834.3|45794.3|45868.9|45828.9|45824.3|45784.3|17
1681900800000|2023-04-19 10:40:00|45808.9|45768.9|45798.8|45758.8|45813.8|45773.8|45798.8|45758.8|6
1681901100000|2023-04-19 10:45:00|45794.3|45754.3|45798.8|45758.8|45804.3|45764.3|45789.3|45749.3|7
1681901400000|2023-04-19 10:50:00|45799.8|45759.8|45809.3|45769.3|45809.3|45769.3|45799.3|45759.3|32
1681901700000|2023-04-19 10:55:00|45798.8|45758.8|45789.3|45749.3|45798.8|45758.8|45789.3|45749.3|17
1681902000000|2023-04-19 11:00:00|45798.8|45758.8|45808.8|45768.8|45813.8|45773.8|45789.3|45749.3|14
1681902300000|2023-04-19 11:05:00|45813.3|45773.3|45813.3|45773.3|45813.3|45773.3|45803.8|45763.8|0
1681902600000|2023-04-19 11:10:00|45808.8|45768.8|45829.7|45789.7|45849.2|45809.2|45798.8|45758.8|104
1681902900000|2023-04-19 11:15:00|45819.7|45779.7|45854.2|45814.2|45854.7|45814.7|45819.7|45779.7|4
1681903200000|2023-04-19 11:20:00|45849.7|45809.7|45849.6|45809.6|45859.2|45819.2|45844.6|45804.6|33
1681903500000|2023-04-19 11:25:00|45849.2|45809.2|45818.7|45778.7|45853.7|45813.7|45818.7|45778.7|111
1681903800000|2023-04-19 11:30:00|45813.2|45773.2|45839.6|45799.6|45839.6|45799.6|45808.7|45768.7|13
1681904100000|2023-04-19 11:35:00|45834.6|45794.6|45859.6|45819.6|45860.1|45820.1|45829.6|45789.6|11
1681904400000|2023-04-19 11:40:00|45859.1|45819.1|45844.6|45804.6|45864.6|45824.6|45844.6|45804.6|5
1681904700000|2023-04-19 11:45:00|45844.1|45804.1|45869.6|45829.6|45869.6|45829.6|45839.6|45799.6|12
1681905000000|2023-04-19 11:50:00|45874.1|45834.1|45879.6|45839.6|45926|45886|45869.6|45829.6|80
1681905300000|2023-04-19 11:55:00|45875|45835|45875.9|45835.9|45895.5|45855.5|45855.5|45815.5|45
1681905600000|2023-04-19 12:00:00|45880.5|45840.5|45850.4|45810.4|45890.5|45850.5|45830.5|45790.5|33
1681905900000|2023-04-19 12:05:00|45855|45815|45823.6|45783.6|45855|45815|45804|45764|135
1681906200000|2023-04-19 12:10:00|45819|45779|45828.6|45788.6|45830|45790|45799.5|45759.5|12
1681906500000|2023-04-19 12:15:00|45824|45784|45779.5|45739.5|45824|45784|45769.9|45729.9|23
1681906800000|2023-04-19 12:20:00|45764.9|45724.9|45744.9|45704.9|45774|45734|45744.9|45704.9|25
1681907100000|2023-04-19 12:25:00|45744.5|45704.5|45725.8|45685.8|45760.4|45720.4|45711.8|45671.8|120
1681907400000|2023-04-19 12:30:00|45726.3|45686.3|45721.3|45681.3|45745.8|45705.8|45721.3|45681.3|9
1681907700000|2023-04-19 12:35:00|45716.7|45676.7|45711.3|45671.3|45745.8|45705.8|45706.7|45666.7|171
1681908000000|2023-04-19 12:40:00|45706.7|45666.7|45695.8|45655.8|45718.5|45678.5|45670.8|45630.8|141
1681911000000|2023-04-19 13:30:00|45724.7|45684.7|45865.6|45825.6|45990.2|45950.2|45680.6|45640.6|863
1681911300000|2023-04-19 13:35:00|45870.6|45830.6|45865.6|45825.6|45940.6|45900.6|45840.6|45800.6|200
1681911600000|2023-04-19 13:40:00|45870.6|45830.6|45720.6|45680.6|45930.6|45890.6|45715.1|45675.1|268
1681911900000|2023-04-19 13:45:00|45730.1|45690.1|45589.7|45549.7|45760.1|45720.1|45579.7|45539.7|460
1681912200000|2023-04-19 13:50:00|45579.7|45539.7|45338.3|45298.3|45610.6|45570.6|45328.3|45288.3|797
1681912500000|2023-04-19 13:55:00|45329.2|45289.2|45377.8|45337.8|45410.1|45370.1|45329.2|45289.2|810
1681912800000|2023-04-19 14:00:00|45377.3|45337.3|45437.3|45397.3|45448.2|45408.2|45373.3|45333.3|488
1681913100000|2023-04-19 14:05:00|45441.9|45401.9|45437.3|45397.3|45461.9|45421.9|45366.9|45326.9|449
1681913400000|2023-04-19 14:10:00|45431.9|45391.9|45396.4|45356.4|45498.7|45458.7|45380.9|45340.9|440
1681913700000|2023-04-19 14:15:00|45400.9|45360.9|45396.8|45356.8|45426.8|45386.8|45356.4|45316.4|304
1681914000000|2023-04-19 14:20:00|45397.3|45357.3|45412.3|45372.3|45441.4|45401.4|45396.4|45356.4|185
1681914300000|2023-04-19 14:25:00|45402.3|45362.3|45440.9|45400.9|45456.4|45416.4|45402.3|45362.3|171
1681914600000|2023-04-19 14:30:00|45435.9|45395.9|45429.5|45389.5|45455.4|45415.4|45424.1|45384.1|390
1681914900000|2023-04-19 14:35:00|45425|45385|45465.4|45425.4|45465.4|45425.4|45384.5|45344.5|235
1681915200000|2023-04-19 14:40:00|45465.9|45425.9|45439.9|45399.9|45475.4|45435.4|45420.4|45380.4|178
1681915500000|2023-04-19 14:45:00|45434.9|45394.9|45459.5|45419.5|45469|45429|45424.5|45384.5|121
1681915800000|2023-04-19 14:50:00|45454.9|45414.9|45484.5|45444.5|45484.5|45444.5|45444|45404|99
1681916100000|2023-04-19 14:55:00|45484|45444|45484.5|45444.5|45514.5|45474.5|45424.9|45384.9|209
1681916400000|2023-04-19 15:00:00|45484.9|45444.9|45495.3|45455.3|45500.3|45460.3|45444.4|45404.4|129
1681916700000|2023-04-19 15:05:00|45494.9|45454.9|45454.9|45414.9|45495.8|45455.8|45424.9|45384.9|179
1681917000000|2023-04-19 15:10:00|45449.9|45409.9|45415.8|45375.8|45464|45424|45415.8|45375.8|140
1681917300000|2023-04-19 15:15:00|45415.3|45375.3|45415.3|45375.3|45440.3|45400.3|45390.8|45350.8|171
1681917600000|2023-04-19 15:20:00|45415.8|45375.8|45415.7|45375.7|45465.3|45425.3|45405.7|45365.7|227
1681917900000|2023-04-19 15:25:00|45420.7|45380.7|45410.3|45370.3|45440.3|45400.3|45395.7|45355.7|113
1681918200000|2023-04-19 15:30:00|45410.7|45370.7|45445.3|45405.3|45445.3|45405.3|45345.7|45305.7|181
1681918500000|2023-04-19 15:35:00|45450.3|45410.3|45456.2|45416.2|45465.7|45425.7|45415.3|45375.3|93
1681918800000|2023-04-19 15:40:00|45455.7|45415.7|45496.1|45456.1|45505.7|45465.7|45435.7|45395.7|191
1681919100000|2023-04-19 15:45:00|45495.7|45455.7|45561.1|45521.1|45561.6|45521.6|45476.1|45436.1|161
1681919400000|2023-04-19 15:50:00|45561.6|45521.6|45600.2|45560.2|45604.8|45564.8|45546.6|45506.6|209
1681919700000|2023-04-19 15:55:00|45595.7|45555.7|45559.8|45519.8|45670.7|45630.7|45559.3|45519.3|291
1681920000000|2023-04-19 16:00:00|45559.3|45519.3|45555.6|45515.6|45599.7|45559.7|45540.6|45500.6|111
1681920300000|2023-04-19 16:05:00|45560.6|45520.6|45576.5|45536.5|45585.6|45545.6|45545.6|45505.6|133
1681920600000|2023-04-19 16:10:00|45576.1|45536.1|45536.5|45496.5|45591.1|45551.1|45536.1|45496.1|105
1681920900000|2023-04-19 16:15:00|45536.1|45496.1|45511.5|45471.5|45545.2|45505.2|45511|45471|200
1681921200000|2023-04-19 16:20:00|45516|45476|45502.4|45462.4|45516.5|45476.5|45496.9|45456.9|162
1681921500000|2023-04-19 16:25:00|45501.9|45461.9|45556.9|45516.9|45557.4|45517.4|45482.4|45442.4|47
1681921800000|2023-04-19 16:30:00|45557.4|45517.4|45567.3|45527.3|45577.3|45537.3|45537.3|45497.3|81
1681922100000|2023-04-19 16:35:00|45572.3|45532.3|45562.8|45522.8|45572.3|45532.3|45526.9|45486.9|70
1681922400000|2023-04-19 16:40:00|45563.2|45523.2|45553.2|45513.2|45563.2|45523.2|45507.8|45467.8|124
1681922700000|2023-04-19 16:45:00|45548.6|45508.6|45457.3|45417.3|45553.6|45513.6|45447.3|45407.3|223
1681923000000|2023-04-19 16:50:00|45452.3|45412.3|45422.3|45382.3|45468.2|45428.2|45417.3|45377.3|152
1681923300000|2023-04-19 16:55:00|45406.4|45366.4|45398.2|45358.2|45437.3|45397.3|45388.2|45348.2|197
1681923600000|2023-04-19 17:00:00|45397.7|45357.7|45375.9|45335.9|45403.1|45363.1|45370.9|45330.9|184
1681923900000|2023-04-19 17:05:00|45375.5|45335.5|45325.9|45285.9|45380.5|45340.5|45325.9|45285.9|230
1681924200000|2023-04-19 17:10:00|45325.5|45285.5|45276.8|45236.8|45326.3|45286.3|45257.2|45217.2|236
1681924500000|2023-04-19 17:15:00|45281.8|45241.8|45212.2|45172.2|45281.8|45241.8|45187.2|45147.2|353
1681924800000|2023-04-19 17:20:00|45216.8|45176.8|45222.2|45182.2|45237.2|45197.2|45181.8|45141.8|218
1681925100000|2023-04-19 17:25:00|45226.7|45186.7|45181.7|45141.7|45237.2|45197.2|45166.7|45126.7|227
1681925400000|2023-04-19 17:30:00|45187.2|45147.2|45227.2|45187.2|45227.6|45187.6|45157.2|45117.2|253
1681925700000|2023-04-19 17:35:00|45222.6|45182.6|45246.3|45206.3|45271.7|45231.7|45216.7|45176.7|87
1681926000000|2023-04-19 17:40:00|45236.3|45196.3|45276.7|45236.7|45286.3|45246.3|45236.3|45196.3|120
1681926300000|2023-04-19 17:45:00|45272.1|45232.1|45267.1|45227.1|45291.2|45251.2|45236.7|45196.7|275
1681926600000|2023-04-19 17:50:00|45262.1|45222.1|45256.7|45216.7|45286.7|45246.7|45256.7|45216.7|155
1681926900000|2023-04-19 17:55:00|45256.2|45216.2|45256.6|45216.6|45287.1|45247.1|45237.1|45197.1|430
1681927200000|2023-04-19 18:00:00|45256.2|45216.2|45276.6|45236.6|45296.2|45256.2|45235.3|45195.3|319
1681927500000|2023-04-19 18:05:00|45276.2|45236.2|45227.1|45187.1|45276.2|45236.2|45217.1|45177.1|283
1681927800000|2023-04-19 18:10:00|45226.6|45186.6|45256.2|45216.2|45275.7|45235.7|45185.7|45145.7|993
1681928100000|2023-04-19 18:15:00|45246.2|45206.2|45181.6|45141.6|45251.6|45211.6|45165.7|45125.7|535
1681948800000|2023-04-20 00:00:00|45246|45206|45199.8|45159.8|45256|45216|45181|45141|134
1681949100000|2023-04-20 00:05:00|45195.2|45155.2|45184.3|45144.3|45203.9|45163.9|45184.3|45144.3|19
1681949400000|2023-04-20 00:10:00|45169.3|45129.3|45118.9|45078.9|45173.9|45133.9|45103.5|45063.5|159
1681949700000|2023-04-20 00:15:00|45118.5|45078.5|45117.6|45077.6|45118.5|45078.5|45098|45058|49
1681950000000|2023-04-20 00:20:00|45113|45073|45099.3|45059.3|45113|45073|45098.9|45058.9|13
1681950300000|2023-04-20 00:25:00|45103.9|45063.9|45128.4|45088.4|45133.4|45093.4|45094.3|45054.3|11
1681950600000|2023-04-20 00:30:00|45128|45088|45118.4|45078.4|45128.4|45088.4|45105.1|45065.1|2
1681950900000|2023-04-20 00:35:00|45119.3|45079.3|45118.8|45078.8|45123.8|45083.8|45118.4|45078.4|0
1681951200000|2023-04-20 00:40:00|45118.4|45078.4|45109.2|45069.2|45118.8|45078.8|45108.8|45068.8|0
1681951500000|2023-04-20 00:45:00|45108.8|45068.8|45109.2|45069.2|45113.8|45073.8|45104.2|45064.2|6
1681951800000|2023-04-20 00:50:00|45118.4|45078.4|45109.2|45069.2|45123.8|45083.8|45109.2|45069.2|2
1681952100000|2023-04-20 00:55:00|45109.6|45069.6|45104.2|45064.2|45123.8|45083.8|45103.8|45063.8|7
1681952400000|2023-04-20 01:00:00|45108.8|45068.8|45124.6|45084.6|45135|45095|45094.6|45054.6|112
1681952700000|2023-04-20 01:05:00|45125|45085|45139.6|45099.6|45139.6|45099.6|45105.4|45065.4|7
1681953000000|2023-04-20 01:10:00|45139.2|45099.2|45165.8|45125.8|45165.8|45125.8|45139.2|45099.2|23
1681953300000|2023-04-20 01:15:00|45171.2|45131.2|45167|45127|45177.5|45137.5|45156.2|45116.2|59
1681953600000|2023-04-20 01:20:00|45162|45122|45157|45117|45167|45127|45152.4|45112.4|1
1681953900000|2023-04-20 01:25:00|45161.6|45121.6|45162.4|45122.4|45167|45127|45152.4|45112.4|13
1681954200000|2023-04-20 01:30:00|45167|45127|45172|45132|45178.2|45138.2|45161.6|45121.6|27
1681954500000|2023-04-20 01:35:00|45167.4|45127.4|45172.4|45132.4|45177.8|45137.8|45167.4|45127.4|3
1681954800000|2023-04-20 01:40:00|45177|45137|45162.4|45122.4|45177|45137|45157.4|45117.4|3
1681955100000|2023-04-20 01:45:00|45167|45127|45166.9|45126.9|45172.4|45132.4|45162.4|45122.4|1
1681955400000|2023-04-20 01:50:00|45167.4|45127.4|45172.3|45132.3|45172.3|45132.3|45162.4|45122.4|0
1681955700000|2023-04-20 01:55:00|45167.3|45127.3|45156.1|45116.1|45172.3|45132.3|45146.1|45106.1|17
1681956000000|2023-04-20 02:00:00|45166.1|45126.1|45146.5|45106.5|45166.9|45126.9|45146.5|45106.5|6
1681956300000|2023-04-20 02:05:00|45146.9|45106.9|45126.1|45086.1|45151.1|45111.1|45125.6|45085.6|3
1681956600000|2023-04-20 02:10:00|45121.5|45081.5|45111|45071|45121.5|45081.5|45106.1|45066.1|0
1681956900000|2023-04-20 02:15:00|45105.6|45065.6|45106.4|45066.4|45111|45071|45105.6|45065.6|1
1681957200000|2023-04-20 02:20:00|45106|45066|45071.4|45031.4|45106|45066|45071|45031|18
1681957500000|2023-04-20 02:25:00|45076|45036|45071|45031|45080.6|45040.6|45066.4|45026.4|3
1681957800000|2023-04-20 02:30:00|45075.6|45035.6|45080.6|45040.6|45090.6|45050.6|45071|45031|2
1681958100000|2023-04-20 02:35:00|45076|45036|45076|45036|45080.6|45040.6|45065.6|45025.6|6
1681958400000|2023-04-20 02:40:00|45080.6|45040.6|45095.1|45055.1|45104.3|45064.3|45080.6|45040.6|3
1681958700000|2023-04-20 02:45:00|45095.5|45055.5|45111.4|45071.4|45116.4|45076.4|45090.9|45050.9|45
1681959000000|2023-04-20 02:50:00|45106.8|45066.8|45117.2|45077.2|45117.2|45077.2|45101.8|45061.8|77
1681959300000|2023-04-20 02:55:00|45106.7|45066.7|45113|45073|45127.2|45087.2|45097.2|45057.2|37
1681959600000|2023-04-20 03:00:00|45112.5|45072.5|45087.5|45047.5|45112.5|45072.5|45087.1|45047.1|16
1681959900000|2023-04-20 03:05:00|45092.1|45052.1|45087.5|45047.5|45102.5|45062.5|45087.5|45047.5|4
1681960200000|2023-04-20 03:10:00|45092.1|45052.1|45087.5|45047.5|45092.5|45052.5|45087.1|45047.1|1
1681960500000|2023-04-20 03:15:00|45092.1|45052.1|45102.9|45062.9|45102.9|45062.9|45087.5|45047.5|11
1681960800000|2023-04-20 03:20:00|45107.5|45067.5|45097.5|45057.5|45107.5|45067.5|45097.5|45057.5|4
1681961100000|2023-04-20 03:25:00|45102.5|45062.5|45092|45052|45102.9|45062.9|45087.5|45047.5|11
1681961400000|2023-04-20 03:30:00|45092.5|45052.5|45102|45062|45102|45062|45092.5|45052.5|2
1681961700000|2023-04-20 03:35:00|45111.6|45071.6|45116.2|45076.2|45116.2|45076.2|45106.2|45066.2|2
1681962000000|2023-04-20 03:40:00|45111.6|45071.6|45106.6|45066.6|45112|45072|45106.6|45066.6|47
1681962300000|2023-04-20 03:45:00|45107|45067|45097.4|45057.4|45111.6|45071.6|45097.4|45057.4|1
1681962600000|2023-04-20 03:50:00|45097|45057|45097.4|45057.4|45097.4|45057.4|45092.8|45052.8|6
1681962900000|2023-04-20 03:55:00|45092.8|45052.8|45097.4|45057.4|45097.4|45057.4|45092.8|45052.8|0
1681963200000|2023-04-20 04:00:00|45096.9|45056.9|45112.7|45072.7|45117.3|45077.3|45087.8|45047.8|48
1681963500000|2023-04-20 04:05:00|45117.3|45077.3|45102.7|45062.7|45117.3|45077.3|45102.7|45062.7|1
1681963800000|2023-04-20 04:10:00|45102.3|45062.3|45102.7|45062.7|45107.3|45067.3|45102.3|45062.3|0
1681964100000|2023-04-20 04:15:00|45097.3|45057.3|45102.3|45062.3|45102.7|45062.7|45097.3|45057.3|0
1681964400000|2023-04-20 04:20:00|45102.7|45062.7|45102.7|45062.7|45107.3|45067.3|45097.3|45057.3|3
1681964700000|2023-04-20 04:25:00|45102.3|45062.3|45101.9|45061.9|45107.3|45067.3|45097.3|45057.3|7
1681965000000|2023-04-20 04:30:00|45096.9|45056.9|45086.8|45046.8|45101.9|45061.9|45086.8|45046.8|0
1681965300000|2023-04-20 04:35:00|45087.2|45047.2|45091.8|45051.8|45091.8|45051.8|45086.8|45046.8|0
1681965600000|2023-04-20 04:40:00|45086.8|45046.8|45096.4|45056.4|45096.8|45056.8|45086.8|45046.8|1
1681965900000|2023-04-20 04:45:00|45096.8|45056.8|45096.4|45056.4|45096.8|45056.8|45091.8|45051.8|0
1681966200000|2023-04-20 04:50:00|45096.8|45056.8|45091.8|45051.8|45106.8|45066.8|45091.8|45051.8|2
1681966800000|2023-04-20 05:00:00|45096.8|45056.8|45080.9|45040.9|45101.8|45061.8|45076.3|45036.3|47
1681967100000|2023-04-20 05:05:00|45076.3|45036.3|45076.3|45036.3|45080.9|45040.9|45076.3|45036.3|0
1681967400000|2023-04-20 05:10:00|45080.9|45040.9|45080.9|45040.9|45086.3|45046.3|45076.3|45036.3|0
1681967700000|2023-04-20 05:15:00|45086.3|45046.3|45070.5|45030.5|45086.3|45046.3|45070.5|45030.5|22
1681968000000|2023-04-20 05:20:00|45080.5|45040.5|45075.5|45035.5|45080.5|45040.5|45070.9|45030.9|6
1681968300000|2023-04-20 05:25:00|45080.1|45040.1|45085.5|45045.5|45085.5|45045.5|45080.1|45040.1|2
1681968600000|2023-04-20 05:30:00|45085.9|45045.9|45095.4|45055.4|45120.1|45080.1|45085.9|45045.9|5
1681968900000|2023-04-20 05:35:00|45095.8|45055.8|45066.2|45026.2|45100.8|45060.8|45066.2|45026.2|5
1681969200000|2023-04-20 05:40:00|45065.8|45025.8|45067|45027|45067|45027|45065.8|45025.8|12
1681969500000|2023-04-20 05:45:00|45066.6|45026.6|45066.6|45026.6|45085.4|45045.4|45066.6|45026.6|0
1681969800000|2023-04-20 05:50:00|45071.2|45031.2|45071.6|45031.6|45071.6|45031.6|45066.6|45026.6|0
1681970100000|2023-04-20 05:55:00|45071.2|45031.2|45066.6|45026.6|45071.2|45031.2|45066.6|45026.6|0
1681970400000|2023-04-20 06:00:00|45067|45027|45071.6|45031.6|45090.8|45050.8|45066.6|45026.6|3
1681970700000|2023-04-20 06:05:00|45076.2|45036.2|45076.1|45036.1|45086.1|45046.1|45071.5|45031.5|1
1681971000000|2023-04-20 06:10:00|45075.7|45035.7|45071.5|45031.5|45086.1|45046.1|45071.5|45031.5|2
1681971300000|2023-04-20 06:15:00|45076.1|45036.1|45065.7|45025.7|45076.1|45036.1|45065.7|45025.7|7
1681971600000|2023-04-20 06:20:00|45066.1|45026.1|45076.1|45036.1|45076.1|45036.1|45065.7|45025.7|5
1681971900000|2023-04-20 06:25:00|45075.7|45035.7|45076.1|45036.1|45080.7|45040.7|45071.1|45031.1|2
1681972200000|2023-04-20 06:30:00|45071.1|45031.1|45076.1|45036.1|45085.7|45045.7|45066.5|45026.5|5
1681972500000|2023-04-20 06:35:00|45080.7|45040.7|45067.2|45027.2|45085.7|45045.7|45066.4|45026.4|86
1681972800000|2023-04-20 06:40:00|45061.8|45021.8|45065.6|45025.6|45076.4|45036.4|45056.4|45016.4|68
1681973100000|2023-04-20 06:45:00|45065.2|45025.2|45065.2|45025.2|45065.6|45025.6|45055.6|45015.6|5
1681973400000|2023-04-20 06:50:00|45060.6|45020.6|45060.6|45020.6|45065.6|45025.6|45055.6|45015.6|3
1681973700000|2023-04-20 06:55:00|45065.2|45025.2|45065.2|45025.2|45065.2|45025.2|45060.6|45020.6|0
1681974000000|2023-04-20 07:00:00|45060.6|45020.6|45050.6|45010.6|45070.6|45030.6|45015.6|44975.6|69
1681974300000|2023-04-20 07:05:00|45055.2|45015.2|45055.6|45015.6|45055.6|45015.6|45045.6|45005.6|5
1681974600000|2023-04-20 07:10:00|45050.6|45010.6|45055.1|45015.1|45060.1|45020.1|45035.5|44995.5|15
1681974900000|2023-04-20 07:15:00|45059.7|45019.7|44978.9|44938.9|45059.7|45019.7|44964.7|44924.7|50
1681975200000|2023-04-20 07:20:00|44974.7|44934.7|44950.5|44910.5|44979.3|44939.3|44945.5|44905.5|10
1681975500000|2023-04-20 07:25:00|44950.1|44910.1|44965.1|44925.1|44974.3|44934.3|44950.1|44910.1|38
1681975800000|2023-04-20 07:30:00|44964.7|44924.7|44940.1|44900.1|44969.7|44929.7|44935.5|44895.5|31
1681976100000|2023-04-20 07:35:00|44935.5|44895.5|44940.5|44900.5|44945.5|44905.5|44935.5|44895.5|48
1681976400000|2023-04-20 07:40:00|44940.1|44900.1|44950.4|44910.4|44955.4|44915.4|44935.5|44895.5|20
1681976700000|2023-04-20 07:45:00|44955.1|44915.1|44969.3|44929.3|44969.3|44929.3|44955|44915|7
1681977000000|2023-04-20 07:50:00|44964.6|44924.6|44954.2|44914.2|44964.6|44924.6|44944.6|44904.6|120
1681977300000|2023-04-20 07:55:00|44949.6|44909.6|44970|44930|44986.2|44946.2|44924.2|44884.2|66
1681977600000|2023-04-20 08:00:00|44975|44935|44959.6|44919.6|44975|44935|44959.6|44919.6|17
1681977900000|2023-04-20 08:05:00|44954.6|44914.6|44959.2|44919.2|44964.2|44924.2|44944.6|44904.6|5
1681978200000|2023-04-20 08:10:00|44958.8|44918.8|44960.4|44920.4|44980.4|44940.4|44955.4|44915.4|48
1681978500000|2023-04-20 08:15:00|44960.7|44920.7|44955.7|44915.7|44970.4|44930.4|44945.3|44905.3|67
1681978800000|2023-04-20 08:20:00|44951.1|44911.1|44949.9|44909.9|44961.1|44921.1|44945.3|44905.3|10
1681979100000|2023-04-20 08:25:00|44945.3|44905.3|44936.9|44896.9|44986.5|44946.5|44936.9|44896.9|286
1681979400000|2023-04-20 08:30:00|44946.5|44906.5|44905.7|44865.7|44946.5|44906.5|44896.5|44856.5|88
1681979700000|2023-04-20 08:35:00|44901.1|44861.1|44885.3|44845.3|44930.3|44890.3|44885.3|44845.3|22
1681980000000|2023-04-20 08:40:00|44885.7|44845.7|44885.7|44845.7|44891|44851|44876|44836|32
1681980300000|2023-04-20 08:45:00|44885.3|44845.3|44885.2|44845.2|44896.4|44856.4|44880.6|44840.6|23
1681980600000|2023-04-20 08:50:00|44880.6|44840.6|44916|44876|44917.2|44877.2|44871|44831|187
1681980900000|2023-04-20 08:55:00|44911.4|44871.4|44927.2|44887.2|44927.2|44887.2|44906.8|44866.8|26
1681981200000|2023-04-20 09:00:00|44922.5|44882.5|44916.4|44876.4|44936.4|44896.4|44906.8|44866.8|19
1681981500000|2023-04-20 09:05:00|44911.8|44871.8|44906.4|44866.4|44916.4|44876.4|44896.4|44856.4|25
1681981800000|2023-04-20 09:10:00|44901.4|44861.4|44901.7|44861.7|44911.7|44871.7|44896.3|44856.3|11
1681982100000|2023-04-20 09:15:00|44906.3|44866.3|44906.3|44866.3|44911.3|44871.3|44896.3|44856.3|24
1681982400000|2023-04-20 09:20:00|44901.7|44861.7|44902.1|44862.1|44907.1|44867.1|44891.7|44851.7|22
1681982700000|2023-04-20 09:25:00|44906.7|44866.7|44920.9|44880.9|44925.9|44885.9|44897.1|44857.1|19
1681983000000|2023-04-20 09:30:00|44916.3|44876.3|44966.3|44926.3|44966.3|44926.3|44916.3|44876.3|30
1681983300000|2023-04-20 09:35:00|44961.7|44921.7|44956.3|44916.3|44966.3|44926.3|44946.7|44906.7|5
1681983600000|2023-04-20 09:40:00|44961.6|44921.6|44957|44917|44967|44927|44952.4|44912.4|36
1681983900000|2023-04-20 09:45:00|44957.4|44917.4|44967|44927|44967.4|44927.4|44952.4|44912.4|14
1681984200000|2023-04-20 09:50:00|44962.4|44922.4|44957|44917|44972|44932|44957|44917|17
1681984500000|2023-04-20 09:55:00|44947.4|44907.4|44957|44917|44962.4|44922.4|44937.4|44897.4|5
1681984800000|2023-04-20 10:00:00|44952.3|44912.3|44941.6|44901.6|44957|44917|44937.3|44897.3|0
1681985100000|2023-04-20 10:05:00|44936.6|44896.6|44965.8|44925.8|44966.2|44926.2|44936.6|44896.6|29
1681985400000|2023-04-20 10:10:00|44960.8|44920.8|44966.5|44926.5|44976.9|44936.9|44955.8|44915.8|11
1681985700000|2023-04-20 10:15:00|44981.5|44941.5|44927.3|44887.3|44981.5|44941.5|44922.3|44882.3|31
1681986000000|2023-04-20 10:20:00|44932.3|44892.3|44952.3|44912.3|44952.3|44912.3|44921.9|44881.9|57
1681986300000|2023-04-20 10:25:00|44951.9|44911.9|44937.2|44897.2|44951.9|44911.9|44916.9|44876.9|130
1681986600000|2023-04-20 10:30:00|44946.9|44906.9|44901.5|44861.5|44952.2|44912.2|44901.1|44861.1|16
1681986900000|2023-04-20 10:35:00|44896.5|44856.5|44876.4|44836.4|44901.1|44861.1|44876.4|44836.4|15
1681987200000|2023-04-20 10:40:00|44866.4|44826.4|44892.2|44852.2|44906.8|44866.8|44866.1|44826.1|75
1681987500000|2023-04-20 10:45:00|44896.8|44856.8|44892.2|44852.2|44906.8|44866.8|44882.2|44842.2|0
1681987800000|2023-04-20 10:50:00|44897.2|44857.2|44882.2|44842.2|44906.8|44866.8|44856|44816|103
1681988100000|2023-04-20 10:55:00|44876.8|44836.8|44887.1|44847.1|44892.2|44852.2|44876.8|44836.8|13
1681988400000|2023-04-20 11:00:00|44886.8|44846.8|44902.1|44862.1|44906.4|44866.4|44877.1|44837.1|17
1681988700000|2023-04-20 11:05:00|44901.7|44861.7|44887.1|44847.1|44907.1|44867.1|44882.1|44842.1|58
1681989000000|2023-04-20 11:10:00|44892.1|44852.1|44857.5|44817.5|44897.5|44857.5|44857.1|44817.1|109
1681989300000|2023-04-20 11:15:00|44857.8|44817.8|44816.7|44776.7|44867.1|44827.1|44816.7|44776.7|41
1681989600000|2023-04-20 11:20:00|44807.1|44767.1|44801.3|44761.3|44821.7|44781.7|44795.5|44755.5|165
1681989900000|2023-04-20 11:25:00|44800.9|44760.9|44816.3|44776.3|44825.5|44785.5|44800.9|44760.9|34
1681990200000|2023-04-20 11:30:00|44825.9|44785.9|44836.3|44796.3|44856.6|44816.6|44810.5|44770.5|142
1681990500000|2023-04-20 11:35:00|44831.3|44791.3|44831.2|44791.2|44846.3|44806.3|44830.9|44790.9|13
1681990800000|2023-04-20 11:40:00|44830.9|44790.9|44801.2|44761.2|44847|44807|44796.6|44756.6|29
1681991100000|2023-04-20 11:45:00|44796.2|44756.2|44801.2|44761.2|44806.2|44766.2|44796.2|44756.2|5
1681991400000|2023-04-20 11:50:00|44800.8|44760.8|44776.2|44736.2|44800.8|44760.8|44767.3|44727.3|38
1681991700000|2023-04-20 11:55:00|44766.2|44726.2|44786.6|44746.6|44796.6|44756.6|44766.2|44726.2|107
1681992000000|2023-04-20 12:00:00|44781.9|44741.9|44771.5|44731.5|44786.2|44746.2|44766.9|44726.9|8
1681992300000|2023-04-20 12:05:00|44766.9|44726.9|44766.5|44726.5|44796.2|44756.2|44766.5|44726.5|20
1681992600000|2023-04-20 12:10:00|44771.1|44731.1|44771.1|44731.1|44776.1|44736.1|44766.1|44726.1|35
1681992900000|2023-04-20 12:15:00|44776.1|44736.1|44786.5|44746.5|44796.9|44756.9|44770.8|44730.8|57
1681993200000|2023-04-20 12:20:00|44776.5|44736.5|44796.1|44756.1|44796.1|44756.1|44776.5|44736.5|21
1681993500000|2023-04-20 12:25:00|44786.8|44746.8|44811.8|44771.8|44811.8|44771.8|44786.8|44746.8|26
1681993800000|2023-04-20 12:30:00|44816.1|44776.1|44791.8|44751.8|44816.1|44776.1|44786.8|44746.8|117
1681994100000|2023-04-20 12:35:00|44796.4|44756.4|44796|44756|44816.1|44776.1|44791.8|44751.8|145
1681994400000|2023-04-20 12:40:00|44796.4|44756.4|44815.3|44775.3|44816|44776|44795.7|44755.7|72
1681997400000|2023-04-20 13:30:00|44805.1|44765.1|44657.4|44617.4|44815.9|44775.9|44647.4|44607.4|1073
1681997700000|2023-04-20 13:35:00|44662|44622|44660.1|44620.1|44676.6|44636.6|44635.9|44595.9|474
1681998000000|2023-04-20 13:40:00|44659.7|44619.7|44675.1|44635.1|44754.7|44714.7|44634.7|44594.7|569
1681998300000|2023-04-20 13:45:00|44680.1|44640.1|44715.4|44675.4|44715.8|44675.8|44665.8|44625.8|333
1681998600000|2023-04-20 13:50:00|44710.8|44670.8|44730.8|44690.8|44835.8|44795.8|44710.8|44670.8|207
1681998900000|2023-04-20 13:55:00|44735.8|44695.8|44695.8|44655.8|44785.8|44745.8|44695.8|44655.8|252
1681999200000|2023-04-20 14:00:00|44695.4|44655.4|44831.9|44791.9|44856.5|44816.5|44695.4|44655.4|334
1681999500000|2023-04-20 14:05:00|44836.5|44796.5|44877.6|44837.6|44877.6|44837.6|44791.9|44751.9|339
1681999800000|2023-04-20 14:10:00|44873|44833|44927.2|44887.2|45012.2|44972.2|44872.6|44832.6|212
1682000100000|2023-04-20 14:15:00|44932.2|44892.2|44856.8|44816.8|44972.2|44932.2|44856.8|44816.8|186
1682000400000|2023-04-20 14:20:00|44862.2|44822.2|44807.2|44767.2|44876.8|44836.8|44801.8|44761.8|133
1682000700000|2023-04-20 14:25:00|44806.8|44766.8|44800.7|44760.7|44856.1|44816.1|44796.1|44756.1|231
1682001000000|2023-04-20 14:30:00|44796.1|44756.1|44780.7|44740.7|44831.1|44791.1|44766.4|44726.4|178
1682001300000|2023-04-20 14:35:00|44775.7|44735.7|44743.8|44703.8|44795.7|44755.7|44724.2|44684.2|409
1682001600000|2023-04-20 14:40:00|44738.8|44698.8|44759.2|44719.2|44764.2|44724.2|44724.2|44684.2|175
1682001900000|2023-04-20 14:45:00|44759.5|44719.5|44774.1|44734.1|44838.8|44798.8|44754.5|44714.5|91
1682002200000|2023-04-20 14:50:00|44773.8|44733.8|44723.8|44683.8|44774.1|44734.1|44694.1|44654.1|182
1682002500000|2023-04-20 14:55:00|44718.8|44678.8|44778.7|44738.7|44778.7|44738.7|44704.1|44664.1|88
1682002800000|2023-04-20 15:00:00|44774.1|44734.1|44804.8|44764.8|44824.1|44784.1|44763.7|44723.7|224
1682003100000|2023-04-20 15:05:00|44804.5|44764.5|44804.5|44764.5|44844.8|44804.8|44784.8|44744.8|161
1682003400000|2023-04-20 15:10:00|44799.8|44759.8|44799.1|44759.1|44828.7|44788.7|44784.4|44744.4|232
1682003700000|2023-04-20 15:15:00|44803.7|44763.7|44749.1|44709.1|44824.1|44784.1|44744.1|44704.1|165
1682004000000|2023-04-20 15:20:00|44753.7|44713.7|44729|44689|44763.7|44723.7|44729|44689|147
1682004300000|2023-04-20 15:25:00|44724.4|44684.4|44749|44709|44774.8|44734.8|44714|44674|190
1682004600000|2023-04-20 15:30:00|44744|44704|44744|44704|44754|44714|44714|44674|178
1682004900000|2023-04-20 15:35:00|44734|44694|44710.5|44670.5|44734.4|44694.4|44695.5|44655.5|193
1682005200000|2023-04-20 15:40:00|44705.5|44665.5|44709.7|44669.7|44720.4|44680.4|44684.3|44644.3|199
1682005500000|2023-04-20 15:45:00|44710.1|44670.1|44679.3|44639.3|44715.1|44675.1|44674.7|44634.7|161
1682005800000|2023-04-20 15:50:00|44684|44644|44668.9|44628.9|44695.4|44655.4|44663.9|44623.9|307
1682006100000|2023-04-20 15:55:00|44668.6|44628.6|44663.9|44623.9|44688.9|44648.9|44643.9|44603.9|246
1682006400000|2023-04-20 16:00:00|44664.7|44624.7|44599.3|44559.3|44664.7|44624.7|44594.6|44554.6|230
1682006700000|2023-04-20 16:05:00|44594.6|44554.6|44623.5|44583.5|44643.9|44603.9|44594.6|44554.6|250
1682007000000|2023-04-20 16:10:00|44618.9|44578.9|44603.9|44563.9|44633.9|44593.9|44599.3|44559.3|170
1682007300000|2023-04-20 16:15:00|44608.9|44568.9|44624.6|44584.6|44633.9|44593.9|44608.5|44568.5|98
1682007600000|2023-04-20 16:20:00|44624.2|44584.2|44654.6|44614.6|44683.9|44643.9|44624.2|44584.2|223
1682007900000|2023-04-20 16:25:00|44644.6|44604.6|44674.6|44634.6|44694.2|44654.2|44644.2|44604.2|142
1682008200000|2023-04-20 16:30:00|44669.6|44629.6|44668.5|44628.5|44683.8|44643.8|44648.5|44608.5|155
1682008500000|2023-04-20 16:35:00|44663.8|44623.8|44663.8|44623.8|44683.8|44643.8|44653.8|44613.8|171
1682008800000|2023-04-20 16:40:00|44668.8|44628.8|44653.1|44613.1|44683.8|44643.8|44643.1|44603.1|375
1682009100000|2023-04-20 16:45:00|44652.3|44612.3|44704.5|44664.5|44714.5|44674.5|44643.1|44603.1|341
1682009400000|2023-04-20 16:50:00|44704.9|44664.9|44674.8|44634.8|44724.5|44684.5|44674.8|44634.8|178
1682009700000|2023-04-20 16:55:00|44674.5|44634.5|44699.5|44659.5|44704.5|44664.5|44674.1|44634.1|136
1682010000000|2023-04-20 17:00:00|44699.1|44659.1|44690.2|44650.2|44724.8|44684.8|44685.5|44645.5|329
1682010300000|2023-04-20 17:05:00|44685.2|44645.2|44720.2|44680.2|44724.8|44684.8|44654.4|44614.4|143
1682010600000|2023-04-20 17:10:00|44715.2|44675.2|44745.9|44705.9|44765.5|44725.5|44715.2|44675.2|188
1682010900000|2023-04-20 17:15:00|44746.2|44706.2|44755.1|44715.1|44755.1|44715.1|44720.5|44680.5|81
1682011200000|2023-04-20 17:20:00|44745.8|44705.8|44745.5|44705.5|44755.1|44715.1|44730.5|44690.5|197
1682011500000|2023-04-20 17:25:00|44745.1|44705.1|44785.8|44745.8|44785.8|44745.8|44735.5|44695.5|221
1682011800000|2023-04-20 17:30:00|44790.4|44750.4|44880.4|44840.4|44895.8|44855.8|44785.8|44745.8|232
1682012100000|2023-04-20 17:35:00|44885.8|44845.8|44904.3|44864.3|44904.3|44864.3|44874.7|44834.7|98
1682012400000|2023-04-20 17:40:00|44904.7|44864.7|44924.3|44884.3|44934.3|44894.3|44889.7|44849.7|154
1682012700000|2023-04-20 17:45:00|44929|44889|44949|44909|44974|44934|44929|44889|118
1682013000000|2023-04-20 17:50:00|44954|44914|44934.3|44894.3|44964|44924|44934.3|44894.3|112
1682013300000|2023-04-20 17:55:00|44939.3|44899.3|44929.3|44889.3|44954.3|44914.3|44915|44875|122
1682013600000|2023-04-20 18:00:00|44928.9|44888.9|44935|44895|44965|44925|44924.3|44884.3|176
1682013900000|2023-04-20 18:05:00|44934.6|44894.6|44914.6|44874.6|44965|44925|44905|44865|286
1682014200000|2023-04-20 18:10:00|44914.2|44874.2|44918.5|44878.5|44932.8|44892.8|44883.5|44843.5|912
1682014500000|2023-04-20 18:15:00|44918.9|44878.9|44909.2|44869.2|44944.2|44904.2|44904.2|44864.2|633
1682035200000|2023-04-21 00:00:00|44933.8|44893.8|44902.8|44862.8|44983.5|44943.5|44848.5|44808.5|80
1682035500000|2023-04-21 00:05:00|44903.1|44863.1|44897.1|44857.1|44921.8|44881.8|44887.8|44847.8|33
1682035800000|2023-04-21 00:10:00|44892.4|44852.4|44902.1|44862.1|44921.8|44881.8|44892.4|44852.4|15
1682036100000|2023-04-21 00:15:00|44897.4|44857.4|44872.1|44832.1|44897.4|44857.4|44867.4|44827.4|3
1682036400000|2023-04-21 00:20:00|44872.4|44832.4|44876.7|44836.7|44896.7|44856.7|44857.4|44817.4|15
1682036700000|2023-04-21 00:25:00|44867|44827|44892|44852|44902|44862|44866.7|44826.7|5
1682037000000|2023-04-21 00:30:00|44896.7|44856.7|44866.4|44826.4|44897|44857|44856.4|44816.4|54
1682037300000|2023-04-21 00:35:00|44866.3|44826.3|44881.3|44841.3|44881.3|44841.3|44861.3|44821.3|0
1682037600000|2023-04-21 00:40:00|44875.7|44835.7|44846.7|44806.7|44875.7|44835.7|44846.3|44806.3|104
1682037900000|2023-04-21 00:45:00|44851.3|44811.3|44860.6|44820.6|44866|44826|44851|44811|3
1682038200000|2023-04-21 00:50:00|44860.3|44820.3|44856|44816|44860.6|44820.6|44851|44811|1
1682038500000|2023-04-21 00:55:00|44851|44811|44785.6|44745.6|44851|44811|44785.6|44745.6|12
1682038800000|2023-04-21 01:00:00|44790.6|44750.6|44795.3|44755.3|44800.3|44760.3|44780.6|44740.6|2
1682039100000|2023-04-21 01:05:00|44790.6|44750.6|44795.3|44755.3|44795.3|44755.3|44775.6|44735.6|0
1682039400000|2023-04-21 01:10:00|44790.6|44750.6|44815.6|44775.6|44830.6|44790.6|44790.6|44750.6|16
1682039700000|2023-04-21 01:15:00|44815.2|44775.2|44780.6|44740.6|44815.2|44775.2|44780.6|44740.6|2
1682040000000|2023-04-21 01:20:00|44780.9|44740.9|44805.5|44765.5|44810.6|44770.6|44780.9|44740.9|0
1682040300000|2023-04-21 01:25:00|44805.2|44765.2|44830.5|44790.5|44830.5|44790.5|44800.5|44760.5|0
1682040600000|2023-04-21 01:30:00|44835.5|44795.5|44845.2|44805.2|44845.2|44805.2|44825.5|44785.5|0
1682040900000|2023-04-21 01:35:00|44840.5|44800.5|44785.5|44745.5|44840.5|44800.5|44785.5|44745.5|5
1682041200000|2023-04-21 01:40:00|44785.8|44745.8|44785.5|44745.5|44790.5|44750.5|44765.5|44725.5|0
1682041500000|2023-04-21 01:45:00|44780.8|44740.8|44755.8|44715.8|44790.5|44750.5|44750.8|44710.8|0
1682041800000|2023-04-21 01:50:00|44750.8|44710.8|44760.5|44720.5|44770.5|44730.5|44750.8|44710.8|1
1682042100000|2023-04-21 01:55:00|44765.5|44725.5|44780.8|44740.8|44790.5|44750.5|44765.5|44725.5|17
1682042400000|2023-04-21 02:00:00|44771.4|44731.4|44760.4|44720.4|44771.4|44731.4|44750.4|44710.4|7
1682042700000|2023-04-21 02:05:00|44760.1|44720.1|44755.8|44715.8|44780.4|44740.4|44750.4|44710.4|1
1682043000000|2023-04-21 02:10:00|44755.7|44715.7|44755.4|44715.4|44755.7|44715.7|44750.4|44710.4|0
1682043300000|2023-04-21 02:15:00|44750.7|44710.7|44760.7|44720.7|44760.7|44720.7|44750.4|44710.4|0
1682043600000|2023-04-21 02:20:00|44756|44716|44765.4|44725.4|44765.4|44725.4|44755.4|44715.4|1
1682043900000|2023-04-21 02:25:00|44770.1|44730.1|44765.4|44725.4|44770.4|44730.4|44765.4|44725.4|2
1682044200000|2023-04-21 02:30:00|44760.7|44720.7|44785|44745|44785|44745|44750.4|44710.4|3
1682044500000|2023-04-21 02:35:00|44780.4|44740.4|44790|44750|44790|44750|44760.7|44720.7|0
1682044800000|2023-04-21 02:40:00|44800|44760|44795|44755|44800|44760|44790.3|44750.3|4
1682045100000|2023-04-21 02:45:00|44790.3|44750.3|44795|44755|44800|44760|44790.3|44750.3|0
1682045400000|2023-04-21 02:50:00|44790.3|44750.3|44795|44755|44800|44760|44785.3|44745.3|0
1682045700000|2023-04-21 02:55:00|44790.3|44750.3|44820.3|44780.3|44830|44790|44790.3|44750.3|6
1682046000000|2023-04-21 03:00:00|44825|44785|44815.6|44775.6|44840.6|44800.6|44810.3|44770.3|4
1682046300000|2023-04-21 03:05:00|44820.3|44780.3|44830.3|44790.3|44830.3|44790.3|44815.6|44775.6|0
1682046600000|2023-04-21 03:10:00|44820.3|44780.3|44820.2|44780.2|44825.3|44785.3|44820.2|44780.2|0
1682046900000|2023-04-21 03:15:00|44825.2|44785.2|44815.6|44775.6|44835.2|44795.2|44810.9|44770.9|0
1682047200000|2023-04-21 03:20:00|44815.2|44775.2|44795.2|44755.2|44815.2|44775.2|44795.2|44755.2|21
1682047500000|2023-04-21 03:25:00|44800.2|44760.2|44795.2|44755.2|44800.2|44760.2|44790.2|44750.2|1
1682047800000|2023-04-21 03:30:00|44795.5|44755.5|44795.2|44755.2|44800.2|44760.2|44790.5|44750.5|0
1682048100000|2023-04-21 03:35:00|44800.2|44760.2|44795.5|44755.5|44800.5|44760.5|44795.2|44755.2|0
1682048400000|2023-04-21 03:40:00|44795.2|44755.2|44800.2|44760.2|44800.5|44760.5|44795.2|44755.2|0
1682048700000|2023-04-21 03:45:00|44795.2|44755.2|44800.5|44760.5|44800.5|44760.5|44795.1|44755.1|0
1682049000000|2023-04-21 03:50:00|44795.8|44755.8|44795.1|44755.1|44800.5|44760.5|44795.1|44755.1|0
1682049300000|2023-04-21 03:55:00|44795.4|44755.4|44795.1|44755.1|44800.4|44760.4|44795.1|44755.1|0
1682049600000|2023-04-21 04:00:00|44795.4|44755.4|44790.4|44750.4|44800.4|44760.4|44790.4|44750.4|2
1682049900000|2023-04-21 04:05:00|44795.1|44755.1|44795.7|44755.7|44801.1|44761.1|44795.1|44755.1|11
1682050200000|2023-04-21 04:10:00|44800.7|44760.7|44800.7|44760.7|44800.7|44760.7|44795.4|44755.4|1
1682050500000|2023-04-21 04:15:00|44795.7|44755.7|44795.7|44755.7|44795.7|44755.7|44790.7|44750.7|2
1682050800000|2023-04-21 04:20:00|44795.4|44755.4|44800.7|44760.7|44800.7|44760.7|44795.4|44755.4|0
1682051100000|2023-04-21 04:25:00|44805.4|44765.4|44810.7|44770.7|44810.7|44770.7|44805.4|44765.4|0
1682051400000|2023-04-21 04:30:00|44805.4|44765.4|44820.3|44780.3|44820.3|44780.3|44795.7|44755.7|0
1682051700000|2023-04-21 04:35:00|44820|44780|44820.3|44780.3|44820.3|44780.3|44815.3|44775.3|0
1682052000000|2023-04-21 04:40:00|44820|44780|44815.3|44775.3|44820|44780|44810.3|44770.3|0
1682052300000|2023-04-21 04:45:00|44810.3|44770.3|44815|44775|44815.3|44775.3|44805|44765|1
1682052600000|2023-04-21 04:50:00|44810|44770|44810|44770|44815|44775|44800.3|44760.3|0
1682052900000|2023-04-21 04:55:00|44805.3|44765.3|44820|44780|44824.6|44784.6|44805.3|44765.3|0
1682053200000|2023-04-21 05:00:00|44824.6|44784.6|44800.3|44760.3|44824.6|44784.6|44800.3|44760.3|2
1682053500000|2023-04-21 05:05:00|44800.6|44760.6|44805.2|44765.2|44815.3|44775.3|44800.6|44760.6|0
1682053800000|2023-04-21 05:10:00|44800.2|44760.2|44800.2|44760.2|44805.2|44765.2|44800.2|44760.2|0
1682054100000|2023-04-21 05:15:00|44804.9|44764.9|44805.2|44765.2|44810.5|44770.5|44799.9|44759.9|4
1682054400000|2023-04-21 05:20:00|44809.9|44769.9|44810.5|44770.5|44810.5|44770.5|44805.2|44765.2|2
1682054700000|2023-04-21 05:25:00|44810.2|44770.2|44810.2|44770.2|44810.5|44770.5|44809.9|44769.9|6
1682055000000|2023-04-21 05:30:00|44805.5|44765.5|44800.5|44760.5|44810.5|44770.5|44790.8|44750.8|6
1682055300000|2023-04-21 05:35:00|44800.8|44760.8|44805.5|44765.5|44815.2|44775.2|44800.5|44760.5|1
1682055600000|2023-04-21 05:40:00|44810.2|44770.2|44810.1|44770.1|44810.5|44770.5|44805.5|44765.5|51
1682055900000|2023-04-21 05:45:00|44805.5|44765.5|44820.1|44780.1|44820.1|44780.1|44805.4|44765.4|0
1682056200000|2023-04-21 05:50:00|44819.8|44779.8|44810.4|44770.4|44819.8|44779.8|44800.1|44760.1|1
1682056500000|2023-04-21 05:55:00|44819.8|44779.8|44805.4|44765.4|44820.4|44780.4|44791.1|44751.1|180
1682056800000|2023-04-21 06:00:00|44810.4|44770.4|44820.4|44780.4|44825.4|44785.4|44810.4|44770.4|102
1682057100000|2023-04-21 06:05:00|44825.4|44785.4|44825.1|44785.1|44830.1|44790.1|44820.4|44780.4|0
1682057400000|2023-04-21 06:10:00|44820.4|44780.4|44815.4|44775.4|44830.1|44790.1|44810.4|44770.4|0
1682057700000|2023-04-21 06:15:00|44810.4|44770.4|44825|44785|44830|44790|44800.4|44760.4|2
1682058000000|2023-04-21 06:20:00|44820|44780|44820.3|44780.3|44829.7|44789.7|44820|44780|0
1682058300000|2023-04-21 06:25:00|44815.7|44775.7|44800.3|44760.3|44820.3|44780.3|44800.3|44760.3|2
1682058600000|2023-04-21 06:30:00|44805.3|44765.3|44800.3|44760.3|44810.3|44770.3|44800|44760|2
1682058900000|2023-04-21 06:35:00|44805|44765|44770.3|44730.3|44805|44765|44760.6|44720.6|16
1682059200000|2023-04-21 06:40:00|44770.6|44730.6|44770.3|44730.3|44780|44740|44765.6|44725.6|1
1682059500000|2023-04-21 06:45:00|44780|44740|44770.3|44730.3|44785|44745|44770.3|44730.3|1
1682059800000|2023-04-21 06:50:00|44775.3|44735.3|44780.3|44740.3|44789.9|44749.9|44770.3|44730.3|3
1682060100000|2023-04-21 06:55:00|44785.3|44745.3|44775.6|44735.6|44789.9|44749.9|44775.6|44735.6|12
1682060400000|2023-04-21 07:00:00|44775.2|44735.2|44756.2|44716.2|44775.2|44735.2|44751.2|44711.2|18
1682060700000|2023-04-21 07:05:00|44760.8|44720.8|44750.8|44710.8|44760.8|44720.8|44750.8|44710.8|1
1682061000000|2023-04-21 07:10:00|44751.1|44711.1|44741.1|44701.1|44751.1|44711.1|44741.1|44701.1|0
1682061300000|2023-04-21 07:15:00|44731.1|44691.1|44726.1|44686.1|44731.1|44691.1|44721.1|44681.1|18
1682061600000|2023-04-21 07:20:00|44725.8|44685.8|44721.1|44681.1|44736.1|44696.1|44721.1|44681.1|17
1682061900000|2023-04-21 07:25:00|44726.1|44686.1|44716.1|44676.1|44730.8|44690.8|44716.1|44676.1|4
1682062200000|2023-04-21 07:30:00|44711.1|44671.1|44690.5|44650.5|44720.1|44680.1|44690.5|44650.5|163
1682062500000|2023-04-21 07:35:00|44690.4|44650.4|44689.8|44649.8|44695.4|44655.4|44669.8|44629.8|5
1682062800000|2023-04-21 07:40:00|44690.1|44650.1|44660.4|44620.4|44690.1|44650.1|44656|44616|1
1682063100000|2023-04-21 07:45:00|44670.1|44630.1|44680.1|44640.1|44680.4|44640.4|44660.4|44620.4|3
1682063400000|2023-04-21 07:50:00|44679.8|44639.8|44686|44646|44690.4|44650.4|44670.4|44630.4|4
1682063700000|2023-04-21 07:55:00|44685.7|44645.7|44680.4|44640.4|44685.7|44645.7|44670.7|44630.7|2
1682064000000|2023-04-21 08:00:00|44679.8|44639.8|44695.4|44655.4|44700.7|44660.7|44670.4|44630.4|3
1682064300000|2023-04-21 08:05:00|44690.7|44650.7|44676|44636|44700.7|44660.7|44661|44621|83
1682064600000|2023-04-21 08:10:00|44680.7|44640.7|44695.3|44655.3|44695.6|44655.6|44671|44631|7
1682064900000|2023-04-21 08:15:00|44690.6|44650.6|44680.6|44640.6|44690.6|44650.6|44670.3|44630.3|2
1682065200000|2023-04-21 08:20:00|44690.6|44650.6|44640.3|44600.3|44705.3|44665.3|44640.3|44600.3|11
1682065500000|2023-04-21 08:25:00|44645|44605|44630.9|44590.9|44650.6|44610.6|44630.9|44590.9|111
1682065800000|2023-04-21 08:30:00|44635.6|44595.6|44625.9|44585.9|44640.6|44600.6|44620.9|44580.9|14
1682066100000|2023-04-21 08:35:00|44625.6|44585.6|44630.9|44590.9|44630.9|44590.9|44620.9|44580.9|4
1682066400000|2023-04-21 08:40:00|44635.9|44595.9|44651.2|44611.2|44651.2|44611.2|44630.9|44590.9|4
1682066700000|2023-04-21 08:45:00|44646.5|44606.5|44656.4|44616.4|44661.1|44621.1|44646.5|44606.5|29
1682067000000|2023-04-21 08:50:00|44651.4|44611.4|44651.1|44611.1|44676.4|44636.4|44646.1|44606.1|9
1682067300000|2023-04-21 08:55:00|44651.4|44611.4|44651.1|44611.1|44656.4|44616.4|44651.1|44611.1|1
1682067600000|2023-04-21 09:00:00|44651.7|44611.7|44661.1|44621.1|44676.4|44636.4|44651.7|44611.7|6
1682067900000|2023-04-21 09:05:00|44656.4|44616.4|44631.4|44591.4|44656.4|44616.4|44631.4|44591.4|12
1682068200000|2023-04-21 09:10:00|44636.4|44596.4|44631.4|44591.4|44641.4|44601.4|44631.4|44591.4|12
1682068500000|2023-04-21 09:15:00|44641.4|44601.4|44646.4|44606.4|44651.1|44611.1|44641.4|44601.4|37
1682068800000|2023-04-21 09:20:00|44641.7|44601.7|44631|44591|44646.4|44606.4|44621.3|44581.3|6
1682069100000|2023-04-21 09:25:00|44626.3|44586.3|44621.3|44581.3|44641|44601|44621.3|44581.3|7
1682069400000|2023-04-21 09:30:00|44616.3|44576.3|44631|44591|44631.3|44591.3|44611.3|44571.3|13
1682069700000|2023-04-21 09:35:00|44631.3|44591.3|44611.6|44571.6|44636.3|44596.3|44601.9|44561.9|33
1682070000000|2023-04-21 09:40:00|44611.9|44571.9|44611.9|44571.9|44626.9|44586.9|44606.9|44566.9|7
1682070300000|2023-04-21 09:45:00|44611.6|44571.6|44611.6|44571.6|44621.6|44581.6|44611.6|44571.6|4
1682070600000|2023-04-21 09:50:00|44606.9|44566.9|44611.8|44571.8|44621.5|44581.5|44601.8|44561.8|19
1682070900000|2023-04-21 09:55:00|44612.1|44572.1|44606.8|44566.8|44621.5|44581.5|44601.8|44561.8|8
1682071200000|2023-04-21 10:00:00|44606.5|44566.5|44611.8|44571.8|44611.8|44571.8|44597.1|44557.1|35
1682071500000|2023-04-21 10:05:00|44611.5|44571.5|44606.8|44566.8|44611.5|44571.5|44591.8|44551.8|32
1682071800000|2023-04-21 10:10:00|44606.5|44566.5|44616.8|44576.8|44631.5|44591.5|44606.5|44566.5|8
1682072100000|2023-04-21 10:15:00|44626.8|44586.8|44626.8|44586.8|44626.8|44586.8|44616.8|44576.8|1
1682072400000|2023-04-21 10:20:00|44626.5|44586.5|44601.4|44561.4|44626.8|44586.8|44601.4|44561.4|6
1682072700000|2023-04-21 10:25:00|44596.4|44556.4|44596.7|44556.7|44606.7|44566.7|44591.7|44551.7|5
1682073000000|2023-04-21 10:30:00|44601.7|44561.7|44596.7|44556.7|44606.7|44566.7|44591.7|44551.7|16
1682073300000|2023-04-21 10:35:00|44596.4|44556.4|44591.7|44551.7|44601.4|44561.4|44591.7|44551.7|4
1682073600000|2023-04-21 10:40:00|44591.4|44551.4|44571.1|44531.1|44591.4|44551.4|44561.7|44521.7|25
1682073900000|2023-04-21 10:45:00|44552.3|44512.3|44557.3|44517.3|44571.7|44531.7|44552.3|44512.3|121
1682074200000|2023-04-21 10:50:00|44557.6|44517.6|44587.2|44547.2|44591.9|44551.9|44557.3|44517.3|14
1682074500000|2023-04-21 10:55:00|44591.9|44551.9|44607.2|44567.2|44611.9|44571.9|44586.9|44546.9|21
1682074800000|2023-04-21 11:00:00|44606.9|44566.9|44582.5|44542.5|44606.9|44566.9|44582.2|44542.2|13
1682075100000|2023-04-21 11:05:00|44587.5|44547.5|44571.9|44531.9|44591.6|44551.6|44567.2|44527.2|0
1682075400000|2023-04-21 11:10:00|44572.2|44532.2|44557.2|44517.2|44577.2|44537.2|44552.5|44512.5|27
1682075700000|2023-04-21 11:15:00|44552.5|44512.5|44597.7|44557.7|44612.4|44572.4|44542.8|44502.8|30
1682076000000|2023-04-21 11:20:00|44602.4|44562.4|44602.4|44562.4|44607.7|44567.7|44582.7|44542.7|0
1682076300000|2023-04-21 11:25:00|44602.7|44562.7|44617.1|44577.1|44622.7|44582.7|44597.7|44557.7|58
1682076600000|2023-04-21 11:30:00|44617.4|44577.4|44606.8|44566.8|44637.4|44597.4|44606.8|44566.8|45
1682076900000|2023-04-21 11:35:00|44602.1|44562.1|44626.8|44586.8|44627.1|44587.1|44591.8|44551.8|19
1682077200000|2023-04-21 11:40:00|44627.1|44587.1|44567.1|44527.1|44631.8|44591.8|44562.1|44522.1|16
1682077500000|2023-04-21 11:45:00|44562.1|44522.1|44581.5|44541.5|44581.8|44541.8|44562.1|44522.1|72
1682077800000|2023-04-21 11:50:00|44581.2|44541.2|44570.9|44530.9|44586.5|44546.5|44561.5|44521.5|48
1682078100000|2023-04-21 11:55:00|44571.2|44531.2|44575.8|44535.8|44580.8|44540.8|44570.8|44530.8|76
1682078400000|2023-04-21 12:00:00|44580.5|44540.5|44560.8|44520.8|44580.8|44540.8|44560.8|44520.8|44
1682078700000|2023-04-21 12:05:00|44561.1|44521.1|44556.4|44516.4|44570.5|44530.5|44551.4|44511.4|124
1682079000000|2023-04-21 12:10:00|44551.4|44511.4|44570.8|44530.8|44581.1|44541.1|44551.4|44511.4|15
1682079300000|2023-04-21 12:15:00|44575.8|44535.8|44570.5|44530.5|44580.8|44540.8|44570.5|44530.5|33
1682079600000|2023-04-21 12:20:00|44570.8|44530.8|44590.5|44550.5|44600.8|44560.8|44570.5|44530.5|76
1682079900000|2023-04-21 12:25:00|44590.8|44550.8|44605.7|44565.7|44615.7|44575.7|44575.8|44535.8|35
1682080200000|2023-04-21 12:30:00|44600.7|44560.7|44600.4|44560.4|44605.7|44565.7|44570.2|44530.2|23
1682080500000|2023-04-21 12:35:00|44600.7|44560.7|44615.7|44575.7|44615.7|44575.7|44600.7|44560.7|1
1682080800000|2023-04-21 12:40:00|44610.4|44570.4|44605.4|44565.4|44620.7|44580.7|44595.7|44555.7|47
1682083800000|2023-04-21 13:30:00|44575.6|44535.6|44529.4|44489.4|44695.6|44655.6|44430.5|44390.5|924
1682084100000|2023-04-21 13:35:00|44525|44485|44674.4|44634.4|44729.7|44689.7|44525|44485|689
1682084400000|2023-04-21 13:40:00|44679.1|44639.1|44639.4|44599.4|44679.1|44639.1|44588.8|44548.8|463
1682084700000|2023-04-21 13:45:00|44639.1|44599.1|44634.3|44594.3|44639.1|44599.1|44579.4|44539.4|395
1682085000000|2023-04-21 13:50:00|44639.1|44599.1|44629|44589|44669.3|44629.3|44589.3|44549.3|262
1682085300000|2023-04-21 13:55:00|44624.3|44584.3|44578.7|44538.7|44639|44599|44578.7|44538.7|279
1682085600000|2023-04-21 14:00:00|44568.7|44528.7|44493.7|44453.7|44598.5|44558.5|44493.4|44453.4|201
1682085900000|2023-04-21 14:05:00|44493.4|44453.4|44468.4|44428.4|44508.4|44468.4|44428.7|44388.7|302
1682086200000|2023-04-21 14:10:00|44463.7|44423.7|44468.1|44428.1|44488.4|44448.4|44448.7|44408.7|236
1682086500000|2023-04-21 14:15:00|44468.4|44428.4|44518.1|44478.1|44523.1|44483.1|44468.1|44428.1|306
1682086800000|2023-04-21 14:20:00|44518.4|44478.4|44447.8|44407.8|44523.1|44483.1|44447.8|44407.8|197
1682087100000|2023-04-21 14:25:00|44438.4|44398.4|44417.8|44377.8|44438.4|44398.4|44388.1|44348.1|328
1682087400000|2023-04-21 14:30:00|44417.5|44377.5|44367.8|44327.8|44417.5|44377.5|44358.1|44318.1|253
1682087700000|2023-04-21 14:35:00|44358.4|44318.4|44387.8|44347.8|44397.8|44357.8|44358.1|44318.1|169
1682088000000|2023-04-21 14:40:00|44383.1|44343.1|44407.8|44367.8|44437.8|44397.8|44383.1|44343.1|258
1682088300000|2023-04-21 14:45:00|44402.8|44362.8|44397.5|44357.5|44417.8|44377.8|44377.5|44337.5|454
1682088600000|2023-04-21 14:50:00|44398.3|44358.3|44412.2|44372.2|44446.9|44406.9|44398.3|44358.3|277
1682088900000|2023-04-21 14:55:00|44407.5|44367.5|44491.9|44451.9|44496.9|44456.9|44406.6|44366.6|311
1682089200000|2023-04-21 15:00:00|44492.2|44452.2|44517.7|44477.7|44518|44478|44442.4|44402.4|373
1682089500000|2023-04-21 15:05:00|44513|44473|44527.4|44487.4|44536.9|44496.9|44487.7|44447.7|300
1682089800000|2023-04-21 15:10:00|44527.1|44487.1|44447.1|44407.1|44527.4|44487.4|44436.8|44396.8|139
1682090100000|2023-04-21 15:15:00|44442.1|44402.1|44447.1|44407.1|44462.4|44422.4|44436.8|44396.8|101
1682090400000|2023-04-21 15:20:00|44442.4|44402.4|44447.7|44407.7|44467.4|44427.4|44437.4|44397.4|156
1682090700000|2023-04-21 15:25:00|44437.9|44397.9|44447.9|44407.9|44477.6|44437.6|44437.9|44397.9|420
1682091000000|2023-04-21 15:30:00|44448.2|44408.2|44458.5|44418.5|44468.5|44428.5|44417.9|44377.9|820
1682091300000|2023-04-21 15:35:00|44458.8|44418.8|44432.9|44392.9|44458.8|44418.8|44397.9|44357.9|287
1682091600000|2023-04-21 15:40:00|44428.2|44388.2|44392.9|44352.9|44428.2|44388.2|44387.6|44347.6|145
1682091900000|2023-04-21 15:45:00|44397.6|44357.6|44367.9|44327.9|44407.6|44367.6|44367.9|44327.9|89
1682092200000|2023-04-21 15:50:00|44377.9|44337.9|44368.1|44328.1|44397.9|44357.9|44358.4|44318.4|209
1682092500000|2023-04-21 15:55:00|44363.4|44323.4|44314|44274|44368.4|44328.4|44309|44269|251
1682092800000|2023-04-21 16:00:00|44313.7|44273.7|44338.7|44298.7|44379|44339|44309|44269|234
1682093100000|2023-04-21 16:05:00|44348.4|44308.4|44334.2|44294.2|44348.7|44308.7|44308.9|44268.9|160
1682093400000|2023-04-21 16:10:00|44329.2|44289.2|44303.9|44263.9|44334.5|44294.5|44298.9|44258.9|319
1682093700000|2023-04-21 16:15:00|44303.6|44263.6|44298.9|44258.9|44328.6|44288.6|44289.5|44249.5|216
1682094000000|2023-04-21 16:20:00|44294.2|44254.2|44298.9|44258.9|44308.3|44268.3|44288.9|44248.9|449
1682094300000|2023-04-21 16:25:00|44294.2|44254.2|44299.4|44259.4|44329.2|44289.2|44289.4|44249.4|362
1682094600000|2023-04-21 16:30:00|44299.2|44259.2|44288.9|44248.9|44318.9|44278.9|44288.9|44248.9|291
1682094900000|2023-04-21 16:35:00|44293.6|44253.6|44278.3|44238.3|44293.6|44253.6|44238.3|44198.3|392
1682095200000|2023-04-21 16:40:00|44273.6|44233.6|44318.6|44278.6|44328.3|44288.3|44273.6|44233.6|124
1682095500000|2023-04-21 16:45:00|44323.3|44283.3|44298.5|44258.5|44328.5|44288.5|44293.6|44253.6|66
1682095800000|2023-04-21 16:50:00|44288.8|44248.8|44319.1|44279.1|44328.8|44288.8|44278.5|44238.5|119
1682096100000|2023-04-21 16:55:00|44318.8|44278.8|44308.8|44268.8|44328.8|44288.8|44308.5|44268.5|49
1682096400000|2023-04-21 17:00:00|44309.1|44269.1|44349|44309|44349|44309|44309.1|44269.1|221
1682096700000|2023-04-21 17:05:00|44348.8|44308.8|44343.5|44303.5|44348.8|44308.8|44328.2|44288.2|50
1682097000000|2023-04-21 17:10:00|44338.8|44298.8|44338.5|44298.5|44348.5|44308.5|44328.2|44288.2|36
1682097300000|2023-04-21 17:15:00|44333.7|44293.7|44353.7|44313.7|44358.7|44318.7|44333.5|44293.5|217
1682097600000|2023-04-21 17:20:00|44354|44314|44373.7|44333.7|44378.7|44338.7|44349|44309|128
1682097900000|2023-04-21 17:25:00|44378.7|44338.7|44398.1|44358.1|44398.2|44358.2|44369|44329|230
1682098200000|2023-04-21 17:30:00|44393.4|44353.4|44439.2|44399.2|44449.2|44409.2|44388.7|44348.7|305
1682098500000|2023-04-21 17:35:00|44439.8|44399.8|44434.2|44394.2|44479.2|44439.2|44429.5|44389.5|341
1682098800000|2023-04-21 17:40:00|44438.9|44398.9|44398.4|44358.4|44439.2|44399.2|44383.7|44343.7|114
1682099100000|2023-04-21 17:45:00|44393.4|44353.4|44418.1|44378.1|44428.6|44388.6|44388.4|44348.4|204
1682099400000|2023-04-21 17:50:00|44418.4|44378.4|44398.1|44358.1|44448.1|44408.1|44398.1|44358.1|199
1682099700000|2023-04-21 17:55:00|44393.4|44353.4|44408.1|44368.1|44418.6|44378.6|44393.1|44353.1|212
1682100000000|2023-04-21 18:00:00|44413.3|44373.3|44367.8|44327.8|44438.3|44398.3|44358.1|44318.1|354
1682100300000|2023-04-21 18:05:00|44363.1|44323.1|44327|44287|44368|44328|44317|44277|496
1682100600000|2023-04-21 18:10:00|44327.2|44287.2|44376.4|44336.4|44396.4|44356.4|44321.7|44281.7|1081
1682100900000|2023-04-21 18:15:00|44381.1|44341.1|44355.6|44315.6|44381.1|44341.1|44335.8|44295.8|887
1682294400000|2023-04-24 00:00:00|44403|44363|44393.1|44353.1|44418.1|44378.1|44338.2|44298.2|292
1682294700000|2023-04-24 00:05:00|44403|44363|44443|44403|44443|44403|44388.2|44348.2|168
1682295000000|2023-04-24 00:10:00|44448|44408|44483.2|44443.2|44502.9|44462.9|44448|44408|52
1682295300000|2023-04-24 00:15:00|44488.1|44448.1|44473.2|44433.2|44513.1|44473.1|44473.2|44433.2|92
1682295600000|2023-04-24 00:20:00|44473.1|44433.1|44403.2|44363.2|44473.2|44433.2|44403.2|44363.2|72
1682295900000|2023-04-24 00:25:00|44413.1|44373.1|44443.1|44403.1|44443.1|44403.1|44403.2|44363.2|61
1682296200000|2023-04-24 00:30:00|44443|44403|44398.1|44358.1|44443|44403|44398.1|44358.1|11
1682296500000|2023-04-24 00:35:00|44403|44363|44408.1|44368.1|44408.1|44368.1|44398.1|44358.1|15
1682296800000|2023-04-24 00:40:00|44408|44368|44403.1|44363.1|44408.1|44368.1|44393.1|44353.1|13
1682297100000|2023-04-24 00:45:00|44398.1|44358.1|44408|44368|44418|44378|44393.1|44353.1|22
1682297400000|2023-04-24 00:50:00|44403.1|44363.1|44388|44348|44407.8|44367.8|44378|44338|40
1682297700000|2023-04-24 00:55:00|44393|44353|44383|44343|44393|44353|44383|44343|41
1682298000000|2023-04-24 01:00:00|44378|44338|44452.9|44412.9|44452.9|44412.9|44363|44323|103
1682298300000|2023-04-24 01:05:00|44447.9|44407.9|44537.9|44497.9|44542.9|44502.9|44447.9|44407.9|81
1682298600000|2023-04-24 01:10:00|44542.9|44502.9|44492.8|44452.8|44542.9|44502.9|44467.9|44427.9|82
1682298900000|2023-04-24 01:15:00|44497.8|44457.8|44457.8|44417.8|44497.8|44457.8|44447.8|44407.8|13
1682299200000|2023-04-24 01:20:00|44452.8|44412.8|44452.9|44412.9|44472.8|44432.8|44437.9|44397.9|30
1682299500000|2023-04-24 01:25:00|44457.8|44417.8|44508|44468|44518|44478|44452.8|44412.8|20
1682299800000|2023-04-24 01:30:00|44513|44473|44508|44468|44518|44478|44508|44468|18
1682300100000|2023-04-24 01:35:00|44513|44473|44513|44473|44518|44478|44508|44468|27
1682300400000|2023-04-24 01:40:00|44512.9|44472.9|44487.9|44447.9|44513|44473|44477.9|44437.9|53
1682300700000|2023-04-24 01:45:00|44497.9|44457.9|44487.9|44447.9|44512.9|44472.9|44477.9|44437.9|17
1682301000000|2023-04-24 01:50:00|44488|44448|44477.8|44437.8|44497.8|44457.8|44477.8|44437.8|10
1682301300000|2023-04-24 01:55:00|44487.7|44447.7|44463|44423|44487.9|44447.9|44458|44418|31
1682301600000|2023-04-24 02:00:00|44467.9|44427.9|44502.8|44462.8|44502.8|44462.8|44463|44423|26
1682301900000|2023-04-24 02:05:00|44497.9|44457.9|44487.9|44447.9|44502.8|44462.8|44483|44443|6
1682302200000|2023-04-24 02:10:00|44482.9|44442.9|44497.9|44457.9|44517.8|44477.8|44482.9|44442.9|12
1682302500000|2023-04-24 02:15:00|44492.9|44452.9|44487.9|44447.9|44497.9|44457.9|44477.9|44437.9|18
1682302800000|2023-04-24 02:20:00|44482.9|44442.9|44477.9|44437.9|44487.9|44447.9|44477.9|44437.9|1
1682303100000|2023-04-24 02:25:00|44482.9|44442.9|44477.9|44437.9|44482.9|44442.9|44477.9|44437.9|16
1682303400000|2023-04-24 02:30:00|44482.8|44442.8|44487.9|44447.9|44487.9|44447.9|44477.9|44437.9|6
1682303700000|2023-04-24 02:35:00|44487.8|44447.8|44477.9|44437.9|44487.9|44447.9|44477.9|44437.9|4
1682304000000|2023-04-24 02:40:00|44482.9|44442.9|44477.9|44437.9|44487.9|44447.9|44477.9|44437.9|8
1682304300000|2023-04-24 02:45:00|44482.9|44442.9|44482.9|44442.9|44487.9|44447.9|44477.9|44437.9|0
1682304600000|2023-04-24 02:50:00|44482.8|44442.8|44477.8|44437.8|44482.9|44442.9|44477.8|44437.8|12
1682304900000|2023-04-24 02:55:00|44482.8|44442.8|44477.8|44437.8|44482.8|44442.8|44477.8|44437.8|40
1682305200000|2023-04-24 03:00:00|44487.8|44447.8|44477.8|44437.8|44487.8|44447.8|44477.8|44437.8|4
1682305500000|2023-04-24 03:05:00|44477.9|44437.9|44477.8|44437.8|44482.8|44442.8|44477.8|44437.8|3
1682305800000|2023-04-24 03:10:00|44477.9|44437.9|44482.8|44442.8|44487.8|44447.8|44477.9|44437.9|1
1682306100000|2023-04-24 03:15:00|44482.7|44442.7|44477.8|44437.8|44482.8|44442.8|44477.8|44437.8|18
1682306400000|2023-04-24 03:20:00|44482.8|44442.8|44487.7|44447.7|44487.8|44447.8|44482.8|44442.8|15
1682306700000|2023-04-24 03:25:00|44487.8|44447.8|44477.8|44437.8|44497.6|44457.6|44477.8|44437.8|18
1682307000000|2023-04-24 03:30:00|44482.8|44442.8|44487.7|44447.7|44492.7|44452.7|44482.7|44442.7|22
1682307300000|2023-04-24 03:35:00|44487.8|44447.8|44482.7|44442.7|44487.8|44447.8|44477.8|44437.8|2
1682307600000|2023-04-24 03:40:00|44482.8|44442.8|44487.7|44447.7|44492.7|44452.7|44482.7|44442.7|17
1682307900000|2023-04-24 03:45:00|44492.7|44452.7|44487.6|44447.6|44492.7|44452.7|44487.6|44447.6|0
1682308200000|2023-04-24 03:50:00|44482.7|44442.7|44477.7|44437.7|44487.7|44447.7|44477.7|44437.7|4
1682308500000|2023-04-24 03:55:00|44477.8|44437.8|44492.6|44452.6|44492.7|44452.7|44477.7|44437.7|26
1682308800000|2023-04-24 04:00:00|44487.6|44447.6|44492.6|44452.6|44497.6|44457.6|44487.6|44447.6|6
1682309100000|2023-04-24 04:05:00|44492.5|44452.5|44487.6|44447.6|44492.7|44452.7|44487.6|44447.6|1
1682309700000|2023-04-24 04:15:00|44477.7|44437.7|44477.6|44437.6|44477.7|44437.7|44477.6|44437.6|6
1682310000000|2023-04-24 04:20:00|44482.6|44442.6|44477.6|44437.6|44482.6|44442.6|44477.6|44437.6|1
1682310300000|2023-04-24 04:25:00|44482.6|44442.6|44482.6|44442.6|44482.6|44442.6|44482.6|44442.6|3
1682310600000|2023-04-24 04:30:00|44487.5|44447.5|44477.6|44437.6|44487.5|44447.5|44477.6|44437.6|19
1682310900000|2023-04-24 04:35:00|44482.5|44442.5|44477.6|44437.6|44487.5|44447.5|44477.6|44437.6|2
1682311200000|2023-04-24 04:40:00|44477.5|44437.5|44457.5|44417.5|44477.5|44437.5|44457.5|44417.5|6
1682311500000|2023-04-24 04:45:00|44462.5|44422.5|44457.5|44417.5|44462.5|44422.5|44457.5|44417.5|6
1682312100000|2023-04-24 04:55:00|44467.4|44427.4|44462.4|44422.4|44467.4|44427.4|44462.4|44422.4|12
1682312400000|2023-04-24 05:00:00|44467.4|44427.4|44467.4|44427.4|44467.4|44427.4|44462.4|44422.4|6
1682312700000|2023-04-24 05:05:00|44477.3|44437.3|44477.5|44437.5|44487.5|44447.5|44467.5|44427.5|16
1682313000000|2023-04-24 05:10:00|44472.4|44432.4|44487.5|44447.5|44487.5|44447.5|44472.4|44432.4|4
1682313300000|2023-04-24 05:15:00|44482.5|44442.5|44492.4|44452.4|44497.4|44457.4|44482.5|44442.5|7
1682313600000|2023-04-24 05:20:00|44487.4|44447.4|44492.4|44452.4|44502.4|44462.4|44487.4|44447.4|2
1682313900000|2023-04-24 05:25:00|44487.4|44447.4|44512.4|44472.4|44517.4|44477.4|44487.4|44447.4|17
1682314200000|2023-04-24 05:30:00|44507.4|44467.4|44477.4|44437.4|44517.4|44477.4|44477.4|44437.4|8
1682314500000|2023-04-24 05:35:00|44482.3|44442.3|44452.3|44412.3|44487.3|44447.3|44447.4|44407.4|10
1682314800000|2023-04-24 05:40:00|44452.4|44412.4|44492.4|44452.4|44492.4|44452.4|44452.4|44412.4|3
1682315100000|2023-04-24 05:45:00|44487.4|44447.4|44502.4|44462.4|44507.4|44467.4|44472.4|44432.4|3
1682315400000|2023-04-24 05:50:00|44507.3|44467.3|44482.4|44442.4|44512.3|44472.3|44472.4|44432.4|6
1682315700000|2023-04-24 05:55:00|44487.3|44447.3|44507.3|44467.3|44517.4|44477.4|44487.3|44447.3|9
1682316000000|2023-04-24 06:00:00|44502.4|44462.4|44592.3|44552.3|44597.2|44557.2|44497.3|44457.3|80
1682316300000|2023-04-24 06:05:00|44582.4|44542.4|44597.3|44557.3|44612.3|44572.3|44577.4|44537.4|18
1682316600000|2023-04-24 06:10:00|44607.3|44567.3|44592.3|44552.3|44617.3|44577.3|44577.4|44537.4|22
1682316900000|2023-04-24 06:15:00|44587.3|44547.3|44617.2|44577.2|44617.2|44577.2|44577.4|44537.4|11
1682317200000|2023-04-24 06:20:00|44597.3|44557.3|44612.3|44572.3|44632.3|44592.3|44587.3|44547.3|49
1682317500000|2023-04-24 06:25:00|44607.3|44567.3|44632.3|44592.3|44637.3|44597.3|44607.3|44567.3|78
1682317800000|2023-04-24 06:30:00|44627.4|44587.4|44632.6|44592.6|44637.5|44597.5|44607.6|44567.6|151
1682318100000|2023-04-24 06:35:00|44627.6|44587.6|44567.4|44527.4|44637.4|44597.4|44562.3|44522.3|155
1682318400000|2023-04-24 06:40:00|44557.4|44517.4|44592.4|44552.4|44617.4|44577.4|44547.4|44507.4|71
1682318700000|2023-04-24 06:45:00|44597.4|44557.4|44562.4|44522.4|44597.4|44557.4|44557.5|44517.5|9
1682319000000|2023-04-24 06:50:00|44562.3|44522.3|44592.3|44552.3|44597.3|44557.3|44562.3|44522.3|29
1682319300000|2023-04-24 06:55:00|44587.4|44547.4|44592.3|44552.3|44607.3|44567.3|44562.4|44522.4|22
1682319600000|2023-04-24 07:00:00|44587.4|44547.4|44567.3|44527.3|44592.3|44552.3|44562.3|44522.3|11
1682319900000|2023-04-24 07:05:00|44567.4|44527.4|44577.4|44537.4|44602.5|44562.5|44567.4|44527.4|55
1682320200000|2023-04-24 07:10:00|44587.4|44547.4|44572.4|44532.4|44602.4|44562.4|44567.4|44527.4|31
1682320500000|2023-04-24 07:15:00|44572.5|44532.5|44547.4|44507.4|44592.5|44552.5|44542.4|44502.4|18
1682320800000|2023-04-24 07:20:00|44552.4|44512.4|44537.3|44497.3|44567.3|44527.3|44527.3|44487.3|62
1682321100000|2023-04-24 07:25:00|44547.2|44507.2|44557.4|44517.4|44567.4|44527.4|44547.2|44507.2|33
1682321400000|2023-04-24 07:30:00|44567.4|44527.4|44572.3|44532.3|44607.4|44567.4|44562.4|44522.4|49
1682321700000|2023-04-24 07:35:00|44577.3|44537.3|44587.3|44547.3|44597.3|44557.3|44567.2|44527.2|66
1682322000000|2023-04-24 07:40:00|44567.3|44527.3|44592.3|44552.3|44597.3|44557.3|44567.2|44527.2|57
1682322300000|2023-04-24 07:45:00|44597.2|44557.2|44597.3|44557.3|44597.3|44557.3|44582.4|44542.4|18
1682322600000|2023-04-24 07:50:00|44592.4|44552.4|44592.3|44552.3|44597.3|44557.3|44587.3|44547.3|16
1682322900000|2023-04-24 07:55:00|44587.3|44547.3|44617.3|44577.3|44627.3|44587.3|44582.3|44542.3|31
1682323200000|2023-04-24 08:00:00|44612.3|44572.3|44642.3|44602.3|44647.3|44607.3|44612.3|44572.3|48
1682323500000|2023-04-24 08:05:00|44647.3|44607.3|44627.3|44587.3|44647.3|44607.3|44617.3|44577.3|22
1682323800000|2023-04-24 08:10:00|44632.2|44592.2|44647.3|44607.3|44647.3|44607.3|44622.3|44582.3|53
1682324100000|2023-04-24 08:15:00|44647.2|44607.2|44637.2|44597.2|44647.2|44607.2|44627.3|44587.3|33
1682324400000|2023-04-24 08:20:00|44637.3|44597.3|44622.3|44582.3|44642.3|44602.3|44607.3|44567.3|10
1682324700000|2023-04-24 08:25:00|44627.2|44587.2|44632.3|44592.3|44632.3|44592.3|44612.3|44572.3|16
1682325000000|2023-04-24 08:30:00|44637.2|44597.2|44627.2|44587.2|44637.2|44597.2|44607.3|44567.3|20
1682325300000|2023-04-24 08:35:00|44632.1|44592.1|44692.2|44652.2|44692.2|44652.2|44617.2|44577.2|138
1682325600000|2023-04-24 08:40:00|44682.2|44642.2|44687.2|44647.2|44697.2|44657.2|44657.2|44617.2|58
1682325900000|2023-04-24 08:45:00|44682.2|44642.2|44662.2|44622.2|44692.2|44652.2|44652.2|44612.2|18
1682326200000|2023-04-24 08:50:00|44667.2|44627.2|44682.2|44642.2|44687.1|44647.1|44667.1|44627.1|11
1682326500000|2023-04-24 08:55:00|44687.1|44647.1|44677.2|44637.2|44687.1|44647.1|44667.1|44627.1|12
1682326800000|2023-04-24 09:00:00|44677.1|44637.1|44667.2|44627.2|44687.2|44647.2|44637.1|44597.1|74
1682327100000|2023-04-24 09:05:00|44667.1|44627.1|44657.1|44617.1|44667.2|44627.2|44637.1|44597.1|40
1682327400000|2023-04-24 09:10:00|44652.2|44612.2|44677.1|44637.1|44677.1|44637.1|44647.1|44607.1|31
1682327700000|2023-04-24 09:15:00|44672.1|44632.1|44617.1|44577.1|44672.1|44632.1|44612.1|44572.1|14
1682328000000|2023-04-24 09:20:00|44627.1|44587.1|44642.1|44602.1|44647.1|44607.1|44617.1|44577.1|45
1682328300000|2023-04-24 09:25:00|44647.1|44607.1|44667.1|44627.1|44672|44632|44622.1|44582.1|31
1682328600000|2023-04-24 09:30:00|44667|44627|44667|44627|44667.1|44627.1|44647.1|44607.1|34
1682328900000|2023-04-24 09:35:00|44672|44632|44697|44657|44697|44657|44667|44627|29
1682329200000|2023-04-24 09:40:00|44682|44642|44667|44627|44687|44647|44662|44622|181
1682329500000|2023-04-24 09:45:00|44662.1|44622.1|44622|44582|44667|44627|44617.1|44577.1|49
1682329800000|2023-04-24 09:50:00|44617.1|44577.1|44646.9|44606.9|44646.9|44606.9|44617|44577|71
1682330100000|2023-04-24 09:55:00|44636.9|44596.9|44617|44577|44646.9|44606.9|44617|44577|50
1682330400000|2023-04-24 10:00:00|44632|44592|44637|44597|44641.9|44601.9|44622|44582|63
1682330700000|2023-04-24 10:05:00|44627|44587|44566.9|44526.9|44627|44587|44546.9|44506.9|38
1682331000000|2023-04-24 10:10:00|44561.9|44521.9|44536.9|44496.9|44566.9|44526.9|44536.8|44496.8|29
1682331300000|2023-04-24 10:15:00|44541.8|44501.8|44617|44577|44626.9|44586.9|44536.9|44496.9|30
1682331600000|2023-04-24 10:20:00|44632|44592|44627|44587|44646.9|44606.9|44622|44582|44
1682331900000|2023-04-24 10:25:00|44622|44582|44616.9|44576.9|44642|44602|44616.9|44576.9|38
1682332200000|2023-04-24 10:30:00|44606.9|44566.9|44611.9|44571.9|44621.9|44581.9|44606.9|44566.9|19
1682332500000|2023-04-24 10:35:00|44616.9|44576.9|44636.9|44596.9|44641.8|44601.8|44611.9|44571.9|54
1682332800000|2023-04-24 10:40:00|44646.9|44606.9|44591.9|44551.9|44646.9|44606.9|44586.9|44546.9|89
1682333100000|2023-04-24 10:45:00|44586.9|44546.9|44591.9|44551.9|44596.9|44556.9|44576.9|44536.9|10
1682333400000|2023-04-24 10:50:00|44596.8|44556.8|44556.8|44516.8|44601.8|44561.8|44556.8|44516.8|49
1682333700000|2023-04-24 10:55:00|44566.8|44526.8|44546.8|44506.8|44586.8|44546.8|44546.8|44506.8|18
1682334000000|2023-04-24 11:00:00|44551.8|44511.8|44546.8|44506.8|44556.8|44516.8|44526.8|44486.8|34
1682334300000|2023-04-24 11:05:00|44551.8|44511.8|44566.8|44526.8|44566.8|44526.8|44526.9|44486.9|194
1682334600000|2023-04-24 11:10:00|44576.8|44536.8|44506.8|44466.8|44581.8|44541.8|44501.8|44461.8|121
1682334900000|2023-04-24 11:15:00|44511.8|44471.8|44521.8|44481.8|44526.8|44486.8|44481.8|44441.8|28
1682335200000|2023-04-24 11:20:00|44521.7|44481.7|44556.8|44516.8|44576.7|44536.7|44516.8|44476.8|56
1682335500000|2023-04-24 11:25:00|44551.8|44511.8|44536.8|44496.8|44561.8|44521.8|44536.8|44496.8|29
1682335800000|2023-04-24 11:30:00|44551.8|44511.8|44546.8|44506.8|44556.8|44516.8|44536.7|44496.7|12
1682336100000|2023-04-24 11:35:00|44546.7|44506.7|44526.7|44486.7|44566.8|44526.8|44521.7|44481.7|38
1682336400000|2023-04-24 11:40:00|44521.8|44481.8|44496.7|44456.7|44521.8|44481.8|44496.7|44456.7|25
1682336700000|2023-04-24 11:45:00|44491.8|44451.8|44516.7|44476.7|44521.7|44481.7|44486.7|44446.7|85
1682337000000|2023-04-24 11:50:00|44526.7|44486.7|44516.7|44476.7|44536.7|44496.7|44516.7|44476.7|46
1682337300000|2023-04-24 11:55:00|44521.7|44481.7|44506.6|44466.6|44531.7|44491.7|44466.7|44426.7|39
1682337600000|2023-04-24 12:00:00|44516.7|44476.7|44501.7|44461.7|44516.7|44476.7|44486.7|44446.7|65
1682337900000|2023-04-24 12:05:00|44506.7|44466.7|44506.7|44466.7|44516.7|44476.7|44506.7|44466.7|227
1682338200000|2023-04-24 12:10:00|44496.8|44456.8|44486.7|44446.7|44496.8|44456.8|44476.7|44436.7|31
1682338500000|2023-04-24 12:15:00|44486.6|44446.6|44471.6|44431.6|44516.7|44476.7|44466.6|44426.6|212
1682338800000|2023-04-24 12:20:00|44466.7|44426.7|44476.7|44436.7|44476.7|44436.7|44456.7|44416.7|65
1682339100000|2023-04-24 12:25:00|44496.6|44456.6|44496.6|44456.6|44501.6|44461.6|44476.6|44436.6|69
1682339400000|2023-04-24 12:30:00|44501.6|44461.6|44516.5|44476.5|44516.5|44476.5|44496.6|44456.6|39
1682339700000|2023-04-24 12:35:00|44526.6|44486.6|44521.6|44481.6|44526.6|44486.6|44506.6|44466.6|43
1682340000000|2023-04-24 12:40:00|44526.5|44486.5|44466.6|44426.6|44536.6|44496.6|44456.6|44416.6|56
1682343000000|2023-04-24 13:30:00|44471.4|44431.4|44186.4|44146.4|44476.4|44436.4|44141.4|44101.4|2148
1682343300000|2023-04-24 13:35:00|44176.4|44136.4|44276.4|44236.4|44276.4|44236.4|44136.4|44096.4|819
1682343600000|2023-04-24 13:40:00|44276.5|44236.5|44356.4|44316.4|44381.5|44341.5|44266.4|44226.4|1214
1682343900000|2023-04-24 13:45:00|44366.4|44326.4|44366.5|44326.5|44426.4|44386.4|44296.5|44256.5|620
1682344200000|2023-04-24 13:50:00|44376.5|44336.5|44486.4|44446.4|44526.4|44486.4|44351.5|44311.5|969
1682344500000|2023-04-24 13:55:00|44496.3|44456.3|44406.3|44366.3|44506.4|44466.4|44386.3|44346.3|614
1682344800000|2023-04-24 14:00:00|44411.3|44371.3|44516.3|44476.3|44556.3|44516.3|44406.3|44366.3|416
1682345100000|2023-04-24 14:05:00|44521.3|44481.3|44466.4|44426.4|44526.3|44486.3|44401.3|44361.3|588
1682345400000|2023-04-24 14:10:00|44461.4|44421.4|44536.5|44496.5|44566.5|44526.5|44441.4|44401.4|865
1682345700000|2023-04-24 14:15:00|44541.4|44501.4|44576.4|44536.4|44576.4|44536.4|44491.5|44451.5|454
1682346000000|2023-04-24 14:20:00|44586.4|44546.4|44561.3|44521.3|44596.4|44556.4|44551.3|44511.3|387
1682346300000|2023-04-24 14:25:00|44566.3|44526.3|44576.4|44536.4|44606.4|44566.4|44546.4|44506.4|491
1682346600000|2023-04-24 14:30:00|44581.4|44541.4|44526.4|44486.4|44601.4|44561.4|44456.4|44416.4|489
1682346900000|2023-04-24 14:35:00|44536.4|44496.4|44446.4|44406.4|44576.4|44536.4|44436.4|44396.4|436
1682347200000|2023-04-24 14:40:00|44451.4|44411.4|44506.3|44466.3|44536.3|44496.3|44451.4|44411.4|297
1682347500000|2023-04-24 14:45:00|44506.4|44466.4|44526.3|44486.3|44556.3|44516.3|44486.4|44446.4|378
1682347800000|2023-04-24 14:50:00|44526.4|44486.4|44496.3|44456.3|44546.3|44506.3|44466.3|44426.3|338
1682348100000|2023-04-24 14:55:00|44491.3|44451.3|44436.3|44396.3|44506.3|44466.3|44426.3|44386.3|200
1682348400000|2023-04-24 15:00:00|44441.2|44401.2|44516.2|44476.2|44516.2|44476.2|44436.3|44396.3|309
1682348700000|2023-04-24 15:05:00|44516.3|44476.3|44446.3|44406.3|44536.3|44496.3|44441.3|44401.3|191
1682349000000|2023-04-24 15:10:00|44446.2|44406.2|44456.2|44416.2|44496.2|44456.2|44421.3|44381.3|177
1682349300000|2023-04-24 15:15:00|44446.3|44406.3|44446.2|44406.2|44486.2|44446.2|44436.2|44396.2|289
1682349600000|2023-04-24 15:20:00|44436.3|44396.3|44401.2|44361.2|44456.2|44416.2|44396.2|44356.2|272
1682349900000|2023-04-24 15:25:00|44396.2|44356.2|44461.2|44421.2|44466.2|44426.2|44396.2|44356.2|340
1682350200000|2023-04-24 15:30:00|44466.2|44426.2|44391.3|44351.3|44466.3|44426.3|44391.3|44351.3|444
1682350500000|2023-04-24 15:35:00|44396.2|44356.2|44306.2|44266.2|44406.2|44366.2|44306.2|44266.2|379
1682350800000|2023-04-24 15:40:00|44311.2|44271.2|44316.1|44276.1|44346.2|44306.2|44306.2|44266.2|175
1682351100000|2023-04-24 15:45:00|44311.1|44271.1|44216.1|44176.1|44311.1|44271.1|44211.1|44171.1|345
1682351400000|2023-04-24 15:50:00|44221|44181|44191|44151|44236.1|44196.1|44186.1|44146.1|602
1682351700000|2023-04-24 15:55:00|44186.1|44146.1|44121|44081|44196.1|44156.1|44116|44076|688
1682352000000|2023-04-24 16:00:00|44126|44086|44061|44021|44126|44086|44056|44016|723
1682352300000|2023-04-24 16:05:00|44056|44016|44006|43966|44081|44041|44006|43966|809
1682352600000|2023-04-24 16:10:00|43996|43956|44056|44016|44061|44021|43981|43941|781
1682352900000|2023-04-24 16:15:00|44046|44006|44131|44091|44136|44096|44041|44001|612
1682353200000|2023-04-24 16:20:00|44126.1|44086.1|44056|44016|44131|44091|44046|44006|328
1682353500000|2023-04-24 16:25:00|44066|44026|44096|44056|44116|44076|44066|44026|385
1682353800000|2023-04-24 16:30:00|44106|44066|44091|44051|44106|44066|44065.9|44025.9|520
1682354100000|2023-04-24 16:35:00|44096|44056|44106|44066|44126|44086|44076|44036|391
1682354400000|2023-04-24 16:40:00|44101|44061|44085.9|44045.9|44106|44066|44065.9|44025.9|256
1682354700000|2023-04-24 16:45:00|44076|44036|44085.9|44045.9|44105.9|44065.9|44070.9|44030.9|238
1682355000000|2023-04-24 16:50:00|44095.9|44055.9|44075.9|44035.9|44115.9|44075.9|44075.9|44035.9|292
1682355300000|2023-04-24 16:55:00|44065.9|44025.9|44105.9|44065.9|44110.9|44070.9|44055.9|44015.9|152
1682355600000|2023-04-24 17:00:00|44100.9|44060.9|44075.9|44035.9|44105.9|44065.9|44065.9|44025.9|332
1682355900000|2023-04-24 17:05:00|44065.9|44025.9|43985.9|43945.9|44075.9|44035.9|43980.9|43940.9|473
1682356200000|2023-04-24 17:10:00|43995.9|43955.9|43995.9|43955.9|44015.9|43975.9|43985.9|43945.9|419
1682356500000|2023-04-24 17:15:00|43990.9|43950.9|43970.9|43930.9|43995.9|43955.9|43965.9|43925.9|600
1682356800000|2023-04-24 17:20:00|43975.9|43935.9|43970.9|43930.9|43995.9|43955.9|43965.9|43925.9|536
1682357100000|2023-04-24 17:25:00|43975.9|43935.9|43965.8|43925.8|43995.9|43955.9|43955.8|43915.8|566
1682357400000|2023-04-24 17:30:00|43955.8|43915.8|43965.8|43925.8|43995.8|43955.8|43945.8|43905.8|708
1682357700000|2023-04-24 17:35:00|43960.8|43920.8|43955.8|43915.8|43985.8|43945.8|43945.8|43905.8|882
1682358000000|2023-04-24 17:40:00|43960.8|43920.8|43895.8|43855.8|43975.8|43935.8|43885.8|43845.8|637
1682358300000|2023-04-24 17:45:00|43890.8|43850.8|43865.8|43825.8|43895.8|43855.8|43845.8|43805.8|641
1682358600000|2023-04-24 17:50:00|43855.8|43815.8|43810.8|43770.8|43855.8|43815.8|43795.8|43755.8|769
1682358900000|2023-04-24 17:55:00|43815.7|43775.7|43810.7|43770.7|43820.7|43780.7|43785.7|43745.7|291
1682359200000|2023-04-24 18:00:00|43815.7|43775.7|43755.7|43715.7|43815.7|43775.7|43735.7|43695.7|1008
1682359500000|2023-04-24 18:05:00|43750.7|43710.7|43745.7|43705.7|43795.7|43755.7|43745.7|43705.7|880
1682359800000|2023-04-24 18:10:00|43740.7|43700.7|43765.7|43725.7|43790.7|43750.7|43735.7|43695.7|1922
1682360100000|2023-04-24 18:15:00|43775.7|43735.7|43755.7|43715.7|43785.7|43745.7|43735.7|43695.7|1648
1682380800000|2023-04-25 00:00:00|43709.5|43669.5|43694.5|43654.5|43739.5|43699.5|43694.5|43654.5|460
1682381100000|2023-04-25 00:05:00|43699.5|43659.5|43734.4|43694.4|43734.5|43694.5|43699.5|43659.5|95
1682381400000|2023-04-25 00:10:00|43729.4|43689.4|43734.4|43694.4|43734.4|43694.4|43724.4|43684.4|18
1682381700000|2023-04-25 00:15:00|43739.4|43699.4|43749.4|43709.4|43754.4|43714.4|43739.4|43699.4|67
1682382000000|2023-04-25 00:20:00|43744.4|43704.4|43699.3|43659.3|43749.4|43709.4|43664.4|43624.4|168
1682382300000|2023-04-25 00:25:00|43694.3|43654.3|43709.3|43669.3|43719.3|43679.3|43689.3|43649.3|68
1682382600000|2023-04-25 00:30:00|43714.3|43674.3|43734.2|43694.2|43754.3|43714.3|43704.3|43664.3|130
1682382900000|2023-04-25 00:35:00|43744.2|43704.2|43769.2|43729.2|43774.2|43734.2|43744.2|43704.2|96
1682383200000|2023-04-25 00:40:00|43764.2|43724.2|43744.2|43704.2|43764.2|43724.2|43729.2|43689.2|26
1682383500000|2023-04-25 00:45:00|43749.2|43709.2|43734.1|43694.1|43754.2|43714.2|43734.1|43694.1|30
1682383800000|2023-04-25 00:50:00|43739.1|43699.1|43724.1|43684.1|43744.1|43704.1|43724.1|43684.1|10
1682384100000|2023-04-25 00:55:00|43729.1|43689.1|43724.1|43684.1|43734.1|43694.1|43719.1|43679.1|6
1682384400000|2023-04-25 01:00:00|43734|43694|43744|43704|43819|43779|43734|43694|142
1682384700000|2023-04-25 01:05:00|43739|43699|43699|43659|43754|43714|43699|43659|84
1682385000000|2023-04-25 01:10:00|43704|43664|43713.9|43673.9|43723.9|43683.9|43689|43649|18
1682385300000|2023-04-25 01:15:00|43718.9|43678.9|43703.9|43663.9|43723.9|43683.9|43703.9|43663.9|8
1682385600000|2023-04-25 01:20:00|43698.9|43658.9|43708.9|43668.9|43713.9|43673.9|43693.9|43653.9|8
1682385900000|2023-04-25 01:25:00|43703.9|43663.9|43703.8|43663.8|43708.9|43668.9|43693.8|43653.8|3
1682386200000|2023-04-25 01:30:00|43698.8|43658.8|43688.8|43648.8|43713.8|43673.8|43683.8|43643.8|8
1682386500000|2023-04-25 01:35:00|43693.8|43653.8|43713.7|43673.7|43718.8|43678.8|43693.8|43653.8|6
1682386800000|2023-04-25 01:40:00|43703.7|43663.7|43668.7|43628.7|43703.7|43663.7|43663.7|43623.7|41
1682387100000|2023-04-25 01:45:00|43673.7|43633.7|43708.7|43668.7|43713.7|43673.7|43663.7|43623.7|19
1682387400000|2023-04-25 01:50:00|43713.7|43673.7|43623.6|43583.6|43723.6|43683.6|43623.6|43583.6|52
1682387700000|2023-04-25 01:55:00|43628.6|43588.6|43673.6|43633.6|43673.6|43633.6|43628.6|43588.6|26
1682388000000|2023-04-25 02:00:00|43663.6|43623.6|43668.5|43628.5|43678.5|43638.5|43658.5|43618.5|23
1682388300000|2023-04-25 02:05:00|43663.5|43623.5|43653.5|43613.5|43673.5|43633.5|43653.5|43613.5|13
1682388600000|2023-04-25 02:10:00|43638.5|43598.5|43653.4|43613.4|43653.5|43613.5|43633.5|43593.5|16
1682388900000|2023-04-25 02:15:00|43648.5|43608.5|43648.4|43608.4|43653.4|43613.4|43643.4|43603.4|4
1682389200000|2023-04-25 02:20:00|43643.4|43603.4|43663.4|43623.4|43663.4|43623.4|43638.4|43598.4|4
1682389500000|2023-04-25 02:25:00|43658.4|43618.4|43648.3|43608.3|43663.4|43623.4|43648.3|43608.3|2
1682389800000|2023-04-25 02:30:00|43653.3|43613.3|43653.3|43613.3|43663.3|43623.3|43643.3|43603.3|12
1682390100000|2023-04-25 02:35:00|43658.3|43618.3|43658.3|43618.3|43663.3|43623.3|43643.3|43603.3|20
1682390400000|2023-04-25 02:40:00|43658.2|43618.2|43638.2|43598.2|43663.2|43623.2|43633.2|43593.2|76
1682390700000|2023-04-25 02:45:00|43633.2|43593.2|43638.2|43598.2|43653.2|43613.2|43633.2|43593.2|8
1682391000000|2023-04-25 02:50:00|43633.2|43593.2|43638.2|43598.2|43648.2|43608.2|43633.2|43593.2|5
1682391300000|2023-04-25 02:55:00|43638.1|43598.1|43648.1|43608.1|43653.1|43613.1|43638.1|43598.1|28
1682391600000|2023-04-25 03:00:00|43653.1|43613.1|43638.1|43598.1|43663.1|43623.1|43633.1|43593.1|32
1682391900000|2023-04-25 03:05:00|43643.1|43603.1|43673|43633|43678|43638|43638.1|43598.1|26
1682392200000|2023-04-25 03:10:00|43683|43643|43678|43638|43688|43648|43673|43633|5
1682392500000|2023-04-25 03:15:00|43683|43643|43687.9|43647.9|43688|43648|43683|43643|5
1682392800000|2023-04-25 03:20:00|43683|43643|43687.9|43647.9|43692.9|43652.9|43682.9|43642.9|5
1682393100000|2023-04-25 03:25:00|43682.9|43642.9|43682.9|43642.9|43707.8|43667.8|43682.9|43642.9|28
1682393400000|2023-04-25 03:30:00|43682.8|43642.8|43682.8|43642.8|43682.8|43642.8|43682.8|43642.8|2
1682393700000|2023-04-25 03:35:00|43672.9|43632.9|43672.8|43632.8|43672.9|43632.9|43662.8|43622.8|9
1682394000000|2023-04-25 03:40:00|43667.8|43627.8|43682.8|43642.8|43682.8|43642.8|43662.8|43622.8|16
1682394300000|2023-04-25 03:45:00|43677.8|43637.8|43672.7|43632.7|43682.7|43642.7|43672.7|43632.7|7
1682394600000|2023-04-25 03:50:00|43667.7|43627.7|43667.7|43627.7|43682.7|43642.7|43667.7|43627.7|7
1682394900000|2023-04-25 03:55:00|43672.7|43632.7|43667.7|43627.7|43672.7|43632.7|43667.7|43627.7|5
1682395200000|2023-04-25 04:00:00|43662.7|43622.7|43682.6|43642.6|43682.6|43642.6|43662.6|43622.6|8
1682395500000|2023-04-25 04:05:00|43677.6|43637.6|43672.6|43632.6|43677.6|43637.6|43672.6|43632.6|4
1682395800000|2023-04-25 04:10:00|43672.5|43632.5|43672.5|43632.5|43672.5|43632.5|43672.5|43632.5|6
1682396100000|2023-04-25 04:15:00|43662.5|43622.5|43677.5|43637.5|43682.5|43642.5|43662.5|43622.5|14
1682396400000|2023-04-25 04:20:00|43672.5|43632.5|43677.5|43637.5|43677.5|43637.5|43672.5|43632.5|3
1682396700000|2023-04-25 04:25:00|43677.4|43637.4|43667.4|43627.4|43677.4|43637.4|43667.4|43627.4|6
1682397000000|2023-04-25 04:30:00|43662.4|43622.4|43662.4|43622.4|43667.4|43627.4|43662.4|43622.4|7
1682397300000|2023-04-25 04:35:00|43667.4|43627.4|43667.3|43627.3|43672.3|43632.3|43662.4|43622.4|3
1682397600000|2023-04-25 04:40:00|43672.3|43632.3|43667.3|43627.3|43672.3|43632.3|43667.3|43627.3|1
1682397900000|2023-04-25 04:45:00|43662.3|43622.3|43662.2|43622.2|43667.3|43627.3|43662.2|43622.2|5
1682398200000|2023-04-25 04:50:00|||||||||1
1682398500000|2023-04-25 04:55:00|43652.2|43612.2|43657.2|43617.2|43657.2|43617.2|43652.2|43612.2|7
1682398800000|2023-04-25 05:00:00|43662.2|43622.2|43672.1|43632.1|43672.1|43632.1|43657.2|43617.2|21
1682399100000|2023-04-25 05:05:00|43702|43662|43682.1|43642.1|43707.1|43667.1|43657.1|43617.1|147
1682399400000|2023-04-25 05:10:00|||||||||45
1682399700000|2023-04-25 05:15:00|43682|43642|43682|43642|43687.1|43647.1|43682|43642|4
1682400000000|2023-04-25 05:20:00|43692|43652|43687|43647|43692|43652|43687|43647|15
1682400300000|2023-04-25 05:25:00|43682|43642|43681.9|43641.9|43682|43642|43681.9|43641.9|0
1682400600000|2023-04-25 05:30:00|43657|43617|43646.9|43606.9|43657|43617|43632|43592|55
1682400900000|2023-04-25 05:35:00|43651.9|43611.9|43641.9|43601.9|43651.9|43611.9|43631.9|43591.9|380
1682401200000|2023-04-25 05:40:00|43636.9|43596.9|43636.8|43596.8|43641.8|43601.8|43626.9|43586.9|321
1682401500000|2023-04-25 05:45:00|43631.8|43591.8|43636.8|43596.8|43641.8|43601.8|43631.8|43591.8|5
1682401800000|2023-04-25 05:50:00|43636.7|43596.7|43636.7|43596.7|43651.7|43611.7|43636.7|43596.7|8
1682402100000|2023-04-25 05:55:00|43641.7|43601.7|43671.7|43631.7|43676.7|43636.7|43636.7|43596.7|12
1682402400000|2023-04-25 06:00:00|43671.6|43631.6|43691.6|43651.6|43691.6|43651.6|43671.6|43631.6|8
1682402700000|2023-04-25 06:05:00|43686.6|43646.6|43716.6|43676.6|43721.6|43681.6|43671.7|43631.7|24
1682403000000|2023-04-25 06:10:00|43711.6|43671.6|43696.6|43656.6|43716.6|43676.6|43686.5|43646.5|14
1682403300000|2023-04-25 06:15:00|43696.5|43656.5|43696.5|43656.5|43711.5|43671.5|43696.5|43656.5|18
1682403600000|2023-04-25 06:20:00|43701.5|43661.5|43706.4|43666.4|43711.5|43671.5|43681.5|43641.5|39
1682403900000|2023-04-25 06:25:00|43701.4|43661.4|43731.4|43691.4|43751.4|43711.4|43696.4|43656.4|26
1682404200000|2023-04-25 06:30:00|43726.4|43686.4|43701.4|43661.4|43726.4|43686.4|43681.4|43641.4|30
1682404500000|2023-04-25 06:35:00|43706.4|43666.4|43681.3|43641.3|43711.4|43671.4|43681.3|43641.3|39
1682404800000|2023-04-25 06:40:00|43691.3|43651.3|43691.3|43651.3|43691.4|43651.4|43676.3|43636.3|31
1682405100000|2023-04-25 06:45:00|43696.3|43656.3|43686.3|43646.3|43706.3|43666.3|43681.3|43641.3|34
1682405400000|2023-04-25 06:50:00|43681.3|43641.3|43696.3|43656.3|43711.2|43671.2|43676.2|43636.2|37
1682405700000|2023-04-25 06:55:00|43696.2|43656.2|43711.2|43671.2|43711.2|43671.2|43686.3|43646.3|26
1682406000000|2023-04-25 07:00:00|43706.2|43666.2|43701.2|43661.2|43711.2|43671.2|43696.2|43656.2|29
1682406300000|2023-04-25 07:05:00|43701.1|43661.1|43711.1|43671.1|43721.2|43681.2|43701.1|43661.1|44
1682406600000|2023-04-25 07:10:00|43716.2|43676.2|43731.1|43691.1|43741.1|43701.1|43711.1|43671.1|18
1682406900000|2023-04-25 07:15:00|43721.1|43681.1|43731|43691|43731.1|43691.1|43691.1|43651.1|94
1682407200000|2023-04-25 07:20:00|43721.1|43681.1|43711|43671|43721.1|43681.1|43691|43651|60
1682407500000|2023-04-25 07:25:00|43696|43656|43705.9|43665.9|43711|43671|43691|43651|42
1682407800000|2023-04-25 07:30:00|43700.9|43660.9|43735.9|43695.9|43741|43701|43700.9|43660.9|37
1682408100000|2023-04-25 07:35:00|43740.9|43700.9|43730.9|43690.9|43750.9|43710.9|43730.9|43690.9|40
1682408400000|2023-04-25 07:40:00|43730.8|43690.8|43730.9|43690.9|43750.8|43710.8|43730.8|43690.8|31
1682408700000|2023-04-25 07:45:00|43740.8|43700.8|43790.8|43750.8|43790.8|43750.8|43740.8|43700.8|69
1682409000000|2023-04-25 07:50:00|43790.7|43750.7|43770.7|43730.7|43790.8|43750.8|43770.7|43730.7|84
1682409300000|2023-04-25 07:55:00|43770.8|43730.8|43770.7|43730.7|43790.7|43750.7|43770.7|43730.7|74
1682409600000|2023-04-25 08:00:00|43770.6|43730.6|43740.7|43700.7|43770.7|43730.7|43740.7|43700.7|85
1682409900000|2023-04-25 08:05:00|43735.7|43695.7|43730.7|43690.7|43745.7|43705.7|43730.6|43690.6|34
1682410200000|2023-04-25 08:10:00|43730.6|43690.6|43735.6|43695.6|43740.6|43700.6|43730.6|43690.6|64
1682410500000|2023-04-25 08:15:00|43730.6|43690.6|43730.5|43690.5|43730.6|43690.6|43730.5|43690.5|31
1682410800000|2023-04-25 08:20:00|43730.6|43690.6|43695.6|43655.6|43730.6|43690.6|43690.6|43650.6|75
1682411100000|2023-04-25 08:25:00|43700.6|43660.6|43700.5|43660.5|43730.5|43690.5|43700.5|43660.5|81
1682411400000|2023-04-25 08:30:00|43710.5|43670.5|43700.4|43660.4|43715.5|43675.5|43700.4|43660.4|86
1682411700000|2023-04-25 08:35:00|43700.5|43660.5|43710.4|43670.4|43710.4|43670.4|43700.4|43660.4|17
1682412000000|2023-04-25 08:40:00|43715.4|43675.4|43715.4|43675.4|43720.3|43680.3|43710.4|43670.4|45
1682412300000|2023-04-25 08:45:00|43720.3|43680.3|43740.3|43700.3|43750.3|43710.3|43710.4|43670.4|59
1682412600000|2023-04-25 08:50:00|43735.3|43695.3|43740.3|43700.3|43750.3|43710.3|43730.3|43690.3|27
1682412900000|2023-04-25 08:55:00|43740.2|43700.2|43745.2|43705.2|43760.2|43720.2|43720.3|43680.3|65
1682413200000|2023-04-25 09:00:00|43740.3|43700.3|43770.2|43730.2|43780.2|43740.2|43740.2|43700.2|163
1682413500000|2023-04-25 09:05:00|43765.2|43725.2|43765.2|43725.2|43780.2|43740.2|43760.1|43720.1|16
1682413800000|2023-04-25 09:10:00|43765.1|43725.1|43800.1|43760.1|43800.1|43760.1|43760.1|43720.1|113
1682414100000|2023-04-25 09:15:00|43805.1|43765.1|43870|43830|43870.1|43830.1|43805.1|43765.1|150
1682414400000|2023-04-25 09:20:00|43855|43815|43885|43845|43890|43850|43855|43815|130
1682414700000|2023-04-25 09:25:00|43889.9|43849.9|43870|43830|43919.9|43879.9|43870|43830|41
1682415000000|2023-04-25 09:30:00|43875|43835|43899.9|43859.9|43910|43870|43870|43830|35
1682415300000|2023-04-25 09:35:00|43909.9|43869.9|43869.9|43829.9|43919.9|43879.9|43869.9|43829.9|93
1682415600000|2023-04-25 09:40:00|43899.8|43859.8|43849.9|43809.9|43899.9|43859.9|43849.8|43809.8|16
1682415900000|2023-04-25 09:45:00|43849.8|43809.8|43859.8|43819.8|43879.8|43839.8|43844.8|43804.8|124
1682416200000|2023-04-25 09:50:00|43864.8|43824.8|43844.7|43804.7|43874.8|43834.8|43829.8|43789.8|10
1682416500000|2023-04-25 09:55:00|43849.7|43809.7|43829.7|43789.7|43854.7|43814.7|43829.7|43789.7|25
1682416800000|2023-04-25 10:00:00|43829.6|43789.6|43799.7|43759.7|43829.7|43789.7|43799.7|43759.7|74
1682417100000|2023-04-25 10:05:00|43799.6|43759.6|43789.7|43749.7|43809.7|43769.7|43789.7|43749.7|76
1682417400000|2023-04-25 10:10:00|43799.7|43759.7|43799.6|43759.6|43814.6|43774.6|43779.6|43739.6|162
1682417700000|2023-04-25 10:15:00|43794.6|43754.6|43799.6|43759.6|43819.6|43779.6|43759.7|43719.7|147
1682418000000|2023-04-25 10:20:00|43819.5|43779.5|43829.6|43789.6|43829.6|43789.6|43779.6|43739.6|231
1682418300000|2023-04-25 10:25:00|43839.5|43799.5|43859.5|43819.5|43869.5|43829.5|43809.7|43769.7|101
1682418600000|2023-04-25 10:30:00|43854.5|43814.5|43829.5|43789.5|43869.5|43829.5|43829.5|43789.5|44
1682418900000|2023-04-25 10:35:00|43824.5|43784.5|43819.5|43779.5|43824.5|43784.5|43809.5|43769.5|13
1682419200000|2023-04-25 10:40:00|43829.4|43789.4|43824.4|43784.4|43839.4|43799.4|43809.4|43769.4|22
1682419500000|2023-04-25 10:45:00|43819.4|43779.4|43789.4|43749.4|43824.4|43784.4|43789.4|43749.4|8
1682419800000|2023-04-25 10:50:00|43784.4|43744.4|43769.3|43729.3|43789.4|43749.4|43764.3|43724.3|17
1682420100000|2023-04-25 10:55:00|43764.4|43724.4|43774.3|43734.3|43774.3|43734.3|43759.3|43719.3|34
1682420400000|2023-04-25 11:00:00|43769.3|43729.3|43749.3|43709.3|43769.3|43729.3|43749.2|43709.2|45
1682420700000|2023-04-25 11:05:00|43759.3|43719.3|43799.2|43759.2|43799.2|43759.2|43759.2|43719.2|101
1682421000000|2023-04-25 11:10:00|43794.2|43754.2|43779.2|43739.2|43799.2|43759.2|43769.2|43729.2|84
1682421300000|2023-04-25 11:15:00|43784.2|43744.2|43759.2|43719.2|43784.2|43744.2|43749.1|43709.1|40
1682421600000|2023-04-25 11:20:00|43754.2|43714.2|43769.1|43729.1|43779.1|43739.1|43754.2|43714.2|15
1682421900000|2023-04-25 11:25:00|43754.2|43714.2|43759.1|43719.1|43759.1|43719.1|43749.1|43709.1|18
1682422200000|2023-04-25 11:30:00|43754.1|43714.1|43769.1|43729.1|43769.1|43729.1|43754.1|43714.1|26
1682422500000|2023-04-25 11:35:00|43774|43734|43779|43739|43789|43749|43769|43729|206
1682422800000|2023-04-25 11:40:00|43769.1|43729.1|43779|43739|43779|43739|43769|43729|34
1682423100000|2023-04-25 11:45:00|43774|43734|43774|43734|43779|43739|43769|43729|86
1682423400000|2023-04-25 11:50:00|43778.9|43738.9|43738.9|43698.9|43778.9|43738.9|43738.9|43698.9|168
1682423700000|2023-04-25 11:55:00|43738.8|43698.8|43738.8|43698.8|43743.8|43703.8|43728.9|43688.9|189
1682424000000|2023-04-25 12:00:00|43748.8|43708.8|43723.8|43683.8|43748.8|43708.8|43718.9|43678.9|54
1682424300000|2023-04-25 12:05:00|43718.8|43678.8|43718.8|43678.8|43738.8|43698.8|43713.8|43673.8|134
1682424600000|2023-04-25 12:10:00|43723.8|43683.8|43728.7|43688.7|43733.7|43693.7|43718.7|43678.7|35
1682424900000|2023-04-25 12:15:00|43723.7|43683.7|43723.7|43683.7|43728.7|43688.7|43708.7|43668.7|167
1682425200000|2023-04-25 12:20:00|43728.7|43688.7|43718.6|43678.6|43738.7|43698.7|43708.7|43668.7|239
1682425500000|2023-04-25 12:25:00|43718.7|43678.7|43708.6|43668.6|43728.6|43688.6|43698.6|43658.6|110
1682425800000|2023-04-25 12:30:00|43703.6|43663.6|43708.6|43668.6|43723.6|43683.6|43693.7|43653.7|166
1682426100000|2023-04-25 12:35:00|43713.5|43673.5|43708.5|43668.5|43748.5|43708.5|43708.5|43668.5|171
1682426400000|2023-04-25 12:40:00|43718.5|43678.5|43738.5|43698.5|43738.5|43698.5|43718.5|43678.5|208
1682429400000|2023-04-25 13:30:00|43743.1|43703.1|43558.3|43518.3|43778|43738|43548.3|43508.3|3169
1682429700000|2023-04-25 13:35:00|43553.3|43513.3|43528.4|43488.4|43568.4|43528.4|43518.4|43478.4|1552
1682430000000|2023-04-25 13:40:00|43533.4|43493.4|43448.3|43408.3|43533.4|43493.4|43428.2|43388.2|1202
1682430300000|2023-04-25 13:45:00|43443.3|43403.3|43403|43363|43448.2|43408.2|43378.2|43338.2|1146
1682430600000|2023-04-25 13:50:00|43398.1|43358.1|43358.2|43318.2|43403.1|43363.1|43358.2|43318.2|850
1682430900000|2023-04-25 13:55:00|43348.2|43308.2|43407.9|43367.9|43407.9|43367.9|43328|43288|1013
1682431200000|2023-04-25 14:00:00|43407.7|43367.7|43427.8|43387.8|43487.7|43447.7|43387.9|43347.9|1022
1682431500000|2023-04-25 14:05:00|43437.7|43397.7|43367.8|43327.8|43467.7|43427.7|43367.8|43327.8|485
1682431800000|2023-04-25 14:10:00|43367.9|43327.9|43327.5|43287.5|43387.8|43347.8|43317.6|43277.6|730
1682432100000|2023-04-25 14:15:00|43317.6|43277.6|43522.2|43482.2|43537.1|43497.1|43307.5|43267.5|1414
1682432400000|2023-04-25 14:20:00|43527.1|43487.1|43477.2|43437.2|43596.8|43556.8|43467.1|43427.1|956
1682432700000|2023-04-25 14:25:00|43472.2|43432.2|43586.7|43546.7|43596.8|43556.8|43457|43417|734
1682433000000|2023-04-25 14:30:00|43596.7|43556.7|43606.5|43566.5|43636.5|43596.5|43447|43407|1320
1682433300000|2023-04-25 14:35:00|43601.6|43561.6|43566.3|43526.3|43601.6|43561.6|43516.5|43476.5|610
1682433600000|2023-04-25 14:40:00|43556.4|43516.4|43486.3|43446.3|43566.4|43526.4|43456.5|43416.5|671
1682433900000|2023-04-25 14:45:00|43476.3|43436.3|43446.4|43406.4|43491.3|43451.3|43436.4|43396.4|1221
1682434200000|2023-04-25 14:50:00|43441.5|43401.5|43446.4|43406.4|43476.3|43436.3|43396.6|43356.6|701
1682434500000|2023-04-25 14:55:00|43436.4|43396.4|43446.4|43406.4|43471.4|43431.4|43421.5|43381.5|669
1682434800000|2023-04-25 15:00:00|43456.3|43416.3|43476.2|43436.2|43496.2|43456.2|43426.4|43386.4|627
1682435100000|2023-04-25 15:05:00|43476.3|43436.3|43556|43516|43596|43556|43476.2|43436.2|897
1682435400000|2023-04-25 15:10:00|43546|43506|43446.1|43406.1|43566|43526|43446.1|43406.1|538
1682435700000|2023-04-25 15:15:00|43451.1|43411.1|43376.3|43336.3|43451.1|43411.1|43366.4|43326.4|685
1682436000000|2023-04-25 15:20:00|43371.3|43331.3|43406.3|43366.3|43406.3|43366.3|43366.2|43326.2|411
1682436300000|2023-04-25 15:25:00|43401.4|43361.4|43376.3|43336.3|43406.3|43366.3|43336.3|43296.3|634
1682436600000|2023-04-25 15:30:00|43386.2|43346.2|43336.2|43296.2|43396.3|43356.3|43326.2|43286.2|373
1682436900000|2023-04-25 15:35:00|43331.2|43291.2|43331.2|43291.2|43346.2|43306.2|43316.2|43276.2|476
1682437200000|2023-04-25 15:40:00|43326.2|43286.2|43346.2|43306.2|43376.1|43336.1|43316.3|43276.3|595
1682437500000|2023-04-25 15:45:00|43341.3|43301.3|43346.2|43306.2|43356.2|43316.2|43316.2|43276.2|472
1682437800000|2023-04-25 15:50:00|43356.1|43316.1|43326.1|43286.1|43396|43356|43321.1|43281.1|434
1682438100000|2023-04-25 15:55:00|43321.1|43281.1|43361.1|43321.1|43361.1|43321.1|43321.1|43281.1|721
1682438400000|2023-04-25 16:00:00|43366.1|43326.1|43375.9|43335.9|43406.1|43366.1|43346|43306|611
1682438700000|2023-04-25 16:05:00|43375.8|43335.8|43435.9|43395.9|43445.9|43405.9|43365.7|43325.7|656
1682439000000|2023-04-25 16:10:00|43445.8|43405.8|43455.8|43415.8|43485.9|43445.9|43435.9|43395.9|662
1682439300000|2023-04-25 16:15:00|43445.8|43405.8|43485.8|43445.8|43485.8|43445.8|43425.8|43385.8|463
1682439600000|2023-04-25 16:20:00|43495.8|43455.8|43535.7|43495.7|43545.8|43505.8|43480.8|43440.8|284
1682439900000|2023-04-25 16:25:00|43535.8|43495.8|43525.6|43485.6|43545.7|43505.7|43495.6|43455.6|415
1682440200000|2023-04-25 16:30:00|43525.7|43485.7|43670.7|43630.7|43685.6|43645.6|43485.8|43445.8|930
1682440500000|2023-04-25 16:35:00|43670.6|43630.6|43605.6|43565.6|43715.5|43675.5|43595.7|43555.7|332
1682440800000|2023-04-25 16:40:00|43605.7|43565.7|43625.6|43585.6|43650.5|43610.5|43585.6|43545.6|230
1682441100000|2023-04-25 16:45:00|43615.6|43575.6|43625.3|43585.3|43635.3|43595.3|43585.5|43545.5|301
1682441400000|2023-04-25 16:50:00|43620.3|43580.3|43620.5|43580.5|43655.4|43615.4|43605.4|43565.4|288
1682441700000|2023-04-25 16:55:00|43615.5|43575.5|43630.6|43590.6|43635.5|43595.5|43545.7|43505.7|268
1682442000000|2023-04-25 17:00:00|43625.7|43585.7|43715.4|43675.4|43715.4|43675.4|43615.6|43575.6|400
1682442300000|2023-04-25 17:05:00|43720.4|43680.4|43660.3|43620.3|43730.3|43690.3|43650.4|43610.4|643
1682442600000|2023-04-25 17:10:00|43665.3|43625.3|43645.5|43605.5|43685.3|43645.3|43635.4|43595.4|482
1682442900000|2023-04-25 17:15:00|43650.5|43610.5|43635.2|43595.2|43665.4|43625.4|43605.4|43565.4|1582
1682443200000|2023-04-25 17:20:00|43630.3|43590.3|43655.4|43615.4|43665.5|43625.5|43605.4|43565.4|979
1682443500000|2023-04-25 17:25:00|43660.3|43620.3|43615.5|43575.5|43665.4|43625.4|43575.5|43535.5|1461
1682443800000|2023-04-25 17:30:00|43605.5|43565.5|43605.5|43565.5|43615.5|43575.5|43575.6|43535.6|900
1682444100000|2023-04-25 17:35:00|43610.5|43570.5|43580.4|43540.4|43625.5|43585.5|43580.4|43540.4|527
1682444400000|2023-04-25 17:40:00|43585.3|43545.3|43585.4|43545.4|43605.4|43565.4|43565.4|43525.4|787
1682444700000|2023-04-25 17:45:00|43585.5|43545.5|43585.6|43545.6|43600.4|43560.4|43545.7|43505.7|1082
1682445000000|2023-04-25 17:50:00|43595.6|43555.6|43545.8|43505.8|43600.5|43560.5|43545.7|43505.7|905
1682445300000|2023-04-25 17:55:00|43545.9|43505.9|43565.5|43525.5|43565.5|43525.5|43515.9|43475.9|1320
1682445600000|2023-04-25 18:00:00|43555.6|43515.6|43485.7|43445.7|43555.6|43515.6|43475.7|43435.7|1516
1682445900000|2023-04-25 18:05:00|43475.7|43435.7|43470.7|43430.7|43495.6|43455.6|43435.8|43395.8|1090
1682446200000|2023-04-25 18:10:00|43465.7|43425.7|43515.3|43475.3|43525.3|43485.3|43445.3|43405.3|1968
1682446500000|2023-04-25 18:15:00|43525.2|43485.2|43550|43510|43605.2|43565.2|43520.3|43480.3|1117
1682467200000|2023-04-26 00:00:00|43577.1|43537.1|43582.2|43542.2|43602.2|43562.2|43532.3|43492.3|206
1682467500000|2023-04-26 00:05:00|43592.2|43552.2|43602.1|43562.1|43602.2|43562.2|43577.4|43537.4|27
1682467800000|2023-04-26 00:10:00|43602.2|43562.2|43642.1|43602.1|43642.1|43602.1|43602.1|43562.1|84
1682468100000|2023-04-26 00:15:00|43637.2|43597.2|43607.3|43567.3|43642.1|43602.1|43607.2|43567.2|20
1682468400000|2023-04-26 00:20:00|43612.2|43572.2|43617.1|43577.1|43622.1|43582.1|43597.2|43557.2|12
1682468700000|2023-04-26 00:25:00|43612.2|43572.2|43617.1|43577.1|43622.1|43582.1|43612.1|43572.1|7
1682469000000|2023-04-26 00:30:00|43622|43582|43617|43577|43622|43582|43611.9|43571.9|31
1682469300000|2023-04-26 00:35:00|43616.9|43576.9|43621.9|43581.9|43621.9|43581.9|43616.8|43576.8|4
1682469600000|2023-04-26 00:40:00|43621.8|43581.8|43631.9|43591.9|43641.8|43601.8|43621.8|43581.8|13
1682469900000|2023-04-26 00:45:00|43631.8|43591.8|43651.8|43611.8|43651.9|43611.9|43631.8|43591.8|27
1682470200000|2023-04-26 00:50:00|43651.9|43611.9|43646.8|43606.8|43656.8|43616.8|43636.8|43596.8|13
1682470500000|2023-04-26 00:55:00|43651.8|43611.8|43646.8|43606.8|43661.8|43621.8|43646.8|43606.8|9
1682470800000|2023-04-26 01:00:00|43651.7|43611.7|43681.5|43641.5|43701.7|43661.7|43651.7|43611.7|99
1682471100000|2023-04-26 01:05:00|43681.6|43641.6|43641.7|43601.7|43701.6|43661.6|43641.7|43601.7|107
1682471400000|2023-04-26 01:10:00|43641.6|43601.6|43671.6|43631.6|43671.6|43631.6|43641.6|43601.6|20
1682471700000|2023-04-26 01:15:00|43671.5|43631.5|43701.5|43661.5|43701.5|43661.5|43641.7|43601.7|32
1682472000000|2023-04-26 01:20:00|43711.3|43671.3|43711.5|43671.5|43721.5|43681.5|43686.5|43646.5|72
1682472300000|2023-04-26 01:25:00|43721.3|43681.3|43761.4|43721.4|43771.5|43731.5|43716.4|43676.4|92
1682472600000|2023-04-26 01:30:00|43761.5|43721.5|43756.1|43716.1|43771.2|43731.2|43731.4|43691.4|97
1682472900000|2023-04-26 01:35:00|43751.2|43711.2|43776.2|43736.2|43781.3|43741.3|43751.1|43711.1|8
1682473200000|2023-04-26 01:40:00|43776.1|43736.1|43776.1|43736.1|43781.3|43741.3|43761.1|43721.1|18
1682473500000|2023-04-26 01:45:00|43776.2|43736.2|43780.9|43740.9|43781.1|43741.1|43751.1|43711.1|31
1682473800000|2023-04-26 01:50:00|43776.2|43736.2|43761.3|43721.3|43781.1|43741.1|43751.1|43711.1|19
1682474100000|2023-04-26 01:55:00|43761.2|43721.2|43776.3|43736.3|43781.2|43741.2|43761.2|43721.2|15
1682474400000|2023-04-26 02:00:00|43781.2|43741.2|43756|43716|43781.2|43741.2|43751.1|43711.1|19
1682474700000|2023-04-26 02:05:00|43751.1|43711.1|43751.1|43711.1|43756.1|43716.1|43731.1|43691.1|24
1682475000000|2023-04-26 02:10:00|43746.2|43706.2|43736.1|43696.1|43751.1|43711.1|43721.1|43681.1|28
1682475300000|2023-04-26 02:15:00|43736|43696|43731|43691|43740.9|43700.9|43726.1|43686.1|4
1682475600000|2023-04-26 02:20:00|43740.8|43700.8|43711|43671|43740.9|43700.9|43711|43671|13
1682475900000|2023-04-26 02:25:00|43710.9|43670.9|43720.7|43680.7|43750.7|43710.7|43710.9|43670.9|58
1682476200000|2023-04-26 02:30:00|43715.8|43675.8|43696|43656|43715.8|43675.8|43690.9|43650.9|24
1682476500000|2023-04-26 02:35:00|43700.9|43660.9|43680.6|43640.6|43700.9|43660.9|43670.7|43630.7|9
1682476800000|2023-04-26 02:40:00|43675.6|43635.6|43675.6|43635.6|43680.6|43640.6|43670.6|43630.6|3
1682477100000|2023-04-26 02:45:00|43670.6|43630.6|43690.6|43650.6|43690.6|43650.6|43665.7|43625.7|10
1682477400000|2023-04-26 02:50:00|43690.4|43650.4|43700.3|43660.3|43715.3|43675.3|43685.5|43645.5|32
1682477700000|2023-04-26 02:55:00|43705.2|43665.2|43695.2|43655.2|43710.2|43670.2|43690.3|43650.3|26
1682478000000|2023-04-26 03:00:00|43690.3|43650.3|43695.1|43655.1|43700.2|43660.2|43680.3|43640.3|15
1682478300000|2023-04-26 03:05:00|43690.2|43650.2|43700.2|43660.2|43705.1|43665.1|43680.2|43640.2|17
1682478600000|2023-04-26 03:10:00|43695.1|43655.1|43660.2|43620.2|43700.1|43660.1|43660.2|43620.2|4
1682478900000|2023-04-26 03:15:00|43665.1|43625.1|43655.2|43615.2|43675.1|43635.1|43650.3|43610.3|7
1682479200000|2023-04-26 03:20:00|43655.3|43615.3|43655.2|43615.2|43655.3|43615.3|43630.5|43590.5|4
1682479500000|2023-04-26 03:25:00|43650.3|43610.3|43660.1|43620.1|43665.1|43625.1|43650.3|43610.3|3
1682479800000|2023-04-26 03:30:00|43655.2|43615.2|43645.2|43605.2|43660.1|43620.1|43645.1|43605.1|8
1682480100000|2023-04-26 03:35:00|43640.3|43600.3|43670|43630|43670|43630|43640.2|43600.2|10
1682480400000|2023-04-26 03:40:00|43665|43625|43645|43605|43665|43625|43640.1|43600.1|35
1682480700000|2023-04-26 03:45:00|43649.9|43609.9|43659.8|43619.8|43664.8|43624.8|43649.9|43609.9|7
1682481000000|2023-04-26 03:50:00|43654.9|43614.9|43649.8|43609.8|43654.9|43614.9|43649.8|43609.8|0
1682481300000|2023-04-26 03:55:00|43644.9|43604.9|43649.8|43609.8|43649.8|43609.8|43639.8|43599.8|5
1682481600000|2023-04-26 04:00:00|43654.7|43614.7|43654.6|43614.6|43659.6|43619.6|43649.7|43609.7|5
1682481900000|2023-04-26 04:05:00|43649.7|43609.7|43649.7|43609.7|43649.7|43609.7|43644.7|43604.7|0
1682482200000|2023-04-26 04:10:00|43644.8|43604.8|43649.6|43609.6|43649.7|43609.7|43644.7|43604.7|4
1682482500000|2023-04-26 04:15:00|43654.5|43614.5|43649.6|43609.6|43659.6|43619.6|43649.6|43609.6|6
1682482800000|2023-04-26 04:20:00|43649.7|43609.7|43629.6|43589.6|43649.7|43609.7|43629.6|43589.6|12
1682483100000|2023-04-26 04:25:00|43639.5|43599.5|43629.6|43589.6|43639.5|43599.5|43629.6|43589.6|3
1682483400000|2023-04-26 04:30:00|43629.5|43589.5|43644.6|43604.6|43654.6|43614.6|43629.5|43589.5|10
1682483700000|2023-04-26 04:35:00|43644.5|43604.5|43640|43600|43659.8|43619.8|43639.5|43599.5|35
1682484000000|2023-04-26 04:40:00|43640.1|43600.1|43630|43590|43645|43605|43630|43590|4
1682484300000|2023-04-26 04:45:00|43640.1|43600.1|43655|43615|43655|43615|43640.1|43600.1|13
1682484600000|2023-04-26 04:50:00|43650.1|43610.1|43640.1|43600.1|43650.1|43610.1|43640.1|43600.1|3
1682484900000|2023-04-26 04:55:00|43640|43600|43650|43610|43650|43610|43640|43600|2
1682485200000|2023-04-26 05:00:00|43654.9|43614.9|43630|43590|43655|43615|43625|43585|9
1682485500000|2023-04-26 05:05:00|43620|43580|43625|43585|43630|43590|43620|43580|6
1682485800000|2023-04-26 05:10:00|43629.9|43589.9|43644.8|43604.8|43674.8|43634.8|43625|43585|31
1682486100000|2023-04-26 05:15:00|43639.9|43599.9|43639.9|43599.9|43644.8|43604.8|43630.1|43590.1|1
1682486400000|2023-04-26 05:20:00|43635|43595|43619.8|43579.8|43639.9|43599.9|43619.8|43579.8|11
1682486700000|2023-04-26 05:25:00|43624.8|43584.8|43639.8|43599.8|43649.6|43609.6|43624.8|43584.8|17
1682487000000|2023-04-26 05:30:00|43649.8|43609.8|43634.6|43594.6|43654.8|43614.8|43629.5|43589.5|4
1682487300000|2023-04-26 05:35:00|43639.7|43599.7|43649.7|43609.7|43649.7|43609.7|43634.6|43594.6|4
1682487600000|2023-04-26 05:40:00|43649.8|43609.8|43659.7|43619.7|43669.7|43629.7|43649.7|43609.7|15
1682487900000|2023-04-26 05:45:00|43659.6|43619.6|43624.5|43584.5|43669.6|43629.6|43619.4|43579.4|27
1682488200000|2023-04-26 05:50:00|43629.4|43589.4|43624.3|43584.3|43639.6|43599.6|43614.3|43574.3|16
1682488500000|2023-04-26 05:55:00|43629.4|43589.4|43628.9|43588.9|43659.2|43619.2|43619|43579|36
1682488800000|2023-04-26 06:00:00|43624|43584|43638.9|43598.9|43639.1|43599.1|43614|43574|3
1682489100000|2023-04-26 06:05:00|43639.1|43599.1|43629|43589|43663.7|43623.7|43628.9|43588.9|16
1682489400000|2023-04-26 06:10:00|43633.9|43593.9|43688.8|43648.8|43698.8|43658.8|43628.9|43588.9|25
1682489700000|2023-04-26 06:15:00|43683.9|43643.9|43633.8|43593.8|43688.8|43648.8|43633.8|43593.8|51
1682490000000|2023-04-26 06:20:00|43628.8|43588.8|43624|43584|43633.9|43593.9|43613.9|43573.9|23
1682490300000|2023-04-26 06:25:00|43628.9|43588.9|43618.9|43578.9|43634|43594|43614|43574|8
1682490600000|2023-04-26 06:30:00|43624|43584|43643.9|43603.9|43658.7|43618.7|43608.9|43568.9|30
1682490900000|2023-04-26 06:35:00|43648.8|43608.8|43658.8|43618.8|43668.2|43628.2|43638.8|43598.8|49
1682491200000|2023-04-26 06:40:00|43649|43609|43688.7|43648.7|43688.7|43648.7|43648.8|43608.8|28
1682491500000|2023-04-26 06:45:00|43688.6|43648.6|43693.8|43653.8|43698.7|43658.7|43678.6|43638.6|63
1682491800000|2023-04-26 06:50:00|43698.7|43658.7|43713.6|43673.6|43713.7|43673.7|43688.7|43648.7|40
1682492100000|2023-04-26 06:55:00|43713.7|43673.7|43708.6|43668.6|43718.6|43678.6|43693.6|43653.6|61
1682492400000|2023-04-26 07:00:00|43703.7|43663.7|43688.5|43648.5|43703.7|43663.7|43688.4|43648.4|57
1682492700000|2023-04-26 07:05:00|43688.6|43648.6|43668.5|43628.5|43688.6|43648.6|43648.6|43608.6|49
1682493000000|2023-04-26 07:10:00|43663.6|43623.6|43653.6|43613.6|43683.6|43643.6|43653.6|43613.6|16
1682493300000|2023-04-26 07:15:00|43658.5|43618.5|43648.5|43608.5|43663.6|43623.6|43648.3|43608.3|33
1682493600000|2023-04-26 07:20:00|43648.4|43608.4|43648.4|43608.4|43658.4|43618.4|43638.2|43598.2|28
1682493900000|2023-04-26 07:25:00|43658.4|43618.4|43678.3|43638.3|43678.5|43638.5|43653.5|43613.5|24
1682494200000|2023-04-26 07:30:00|43678.5|43638.5|43628.3|43588.3|43688.3|43648.3|43618.3|43578.3|33
1682494500000|2023-04-26 07:35:00|43633.3|43593.3|43563.6|43523.6|43633.3|43593.3|43558.7|43518.7|42
1682494800000|2023-04-26 07:40:00|43558.6|43518.6|43548.5|43508.5|43583.6|43543.6|43548.5|43508.5|42
1682495100000|2023-04-26 07:45:00|43548.4|43508.4|43578.6|43538.6|43578.6|43538.6|43548.4|43508.4|40
1682495400000|2023-04-26 07:50:00|43573.7|43533.7|43583.6|43543.6|43588.7|43548.7|43573.6|43533.6|13
1682495700000|2023-04-26 07:55:00|43588.5|43548.5|43603.4|43563.4|43608.3|43568.3|43583.7|43543.7|19
1682496000000|2023-04-26 08:00:00|43608.5|43568.5|43558.5|43518.5|43608.5|43568.5|43558.5|43518.5|21
1682496300000|2023-04-26 08:05:00|43568.3|43528.3|43543.4|43503.4|43568.5|43528.5|43538.7|43498.7|27
1682496600000|2023-04-26 08:10:00|43543.6|43503.6|43578.3|43538.3|43578.3|43538.3|43543.4|43503.4|41
1682496900000|2023-04-26 08:15:00|43578.2|43538.2|43593.4|43553.4|43598.2|43558.2|43573.3|43533.3|16
1682497200000|2023-04-26 08:20:00|43598.4|43558.4|43608.3|43568.3|43608.3|43568.3|43588.3|43548.3|31
1682497500000|2023-04-26 08:25:00|43603.3|43563.3|43628.2|43588.2|43628.3|43588.3|43603.3|43563.3|4
1682497800000|2023-04-26 08:30:00|43628.3|43588.3|43643.2|43603.2|43653.1|43613.1|43628.2|43588.2|31
1682498100000|2023-04-26 08:35:00|43648.2|43608.2|43638.2|43598.2|43653.2|43613.2|43638.1|43598.1|22
1682498400000|2023-04-26 08:40:00|43638.1|43598.1|43648.3|43608.3|43668.3|43628.3|43638.1|43598.1|37
1682498700000|2023-04-26 08:45:00|43643.4|43603.4|43638.1|43598.1|43658.1|43618.1|43638|43598|39
1682499000000|2023-04-26 08:50:00|43628.2|43588.2|43573.4|43533.4|43628.2|43588.2|43573.4|43533.4|77
1682499300000|2023-04-26 08:55:00|43578.3|43538.3|43573.4|43533.4|43598.3|43558.3|43563.4|43523.4|31
1682499600000|2023-04-26 09:00:00|43568.5|43528.5|43548.4|43508.4|43588.4|43548.4|43543.4|43503.4|89
1682499900000|2023-04-26 09:05:00|43543.5|43503.5|43508.6|43468.6|43548.4|43508.4|43508.6|43468.6|70
1682500200000|2023-04-26 09:10:00|43528.4|43488.4|43543.5|43503.5|43548.5|43508.5|43523.6|43483.6|58
1682500500000|2023-04-26 09:15:00|43533.6|43493.6|43468.5|43428.5|43533.6|43493.6|43468.3|43428.3|205
1682500800000|2023-04-26 09:20:00|43468.4|43428.4|43438.5|43398.5|43468.5|43428.5|43438.4|43398.4|22
1682501100000|2023-04-26 09:25:00|43438.3|43398.3|43468.4|43428.4|43468.5|43428.5|43428.5|43388.5|44
1682501400000|2023-04-26 09:30:00|43468.5|43428.5|43493.5|43453.5|43498.4|43458.4|43468.3|43428.3|32
1682501700000|2023-04-26 09:35:00|43493.4|43453.4|43488.4|43448.4|43493.4|43453.4|43468.4|43428.4|14
1682502000000|2023-04-26 09:40:00|43483.4|43443.4|43493.5|43453.5|43498.4|43458.4|43483.4|43443.4|15
1682502300000|2023-04-26 09:45:00|43498.3|43458.3|43523.3|43483.3|43528.3|43488.3|43493.4|43453.4|46
1682502600000|2023-04-26 09:50:00|43523.4|43483.4|43533.1|43493.1|43538.3|43498.3|43523.2|43483.2|48
1682502900000|2023-04-26 09:55:00|43533|43493|43538.2|43498.2|43538.2|43498.2|43523.1|43483.1|13
1682503200000|2023-04-26 10:00:00|43548|43508|43522.6|43482.6|43548.1|43508.1|43507.7|43467.7|102
1682503500000|2023-04-26 10:05:00|43522.7|43482.7|43512.6|43472.6|43542.6|43502.6|43507.7|43467.7|40
1682503800000|2023-04-26 10:10:00|43517.6|43477.6|43472.8|43432.8|43527.6|43487.6|43472.8|43432.8|183
1682504100000|2023-04-26 10:15:00|43477.8|43437.8|43487.6|43447.6|43497.6|43457.6|43467.7|43427.7|27
1682504400000|2023-04-26 10:20:00|43482.7|43442.7|43487.6|43447.6|43497.6|43457.6|43482.6|43442.6|6
1682504700000|2023-04-26 10:25:00|43487.4|43447.4|43447.5|43407.5|43487.5|43447.5|43447.5|43407.5|94
1682505000000|2023-04-26 10:30:00|43447.6|43407.6|43457.5|43417.5|43457.5|43417.5|43437.5|43397.5|24
1682505300000|2023-04-26 10:35:00|43462.4|43422.4|43462.3|43422.3|43467.3|43427.3|43457.3|43417.3|27
1682505600000|2023-04-26 10:40:00|43467.2|43427.2|43477.4|43437.4|43477.4|43437.4|43437.4|43397.4|44
1682505900000|2023-04-26 10:45:00|43472.5|43432.5|43457.6|43417.6|43472.5|43432.5|43427.6|43387.6|79
1682506200000|2023-04-26 10:50:00|43462.5|43422.5|43462.5|43422.5|43467.6|43427.6|43457.7|43417.7|38
1682506500000|2023-04-26 10:55:00|43462.7|43422.7|43497.4|43457.4|43517.3|43477.3|43462.7|43422.7|82
1682506800000|2023-04-26 11:00:00|43497.3|43457.3|43497.2|43457.2|43502.4|43462.4|43487.3|43447.3|36
1682507100000|2023-04-26 11:05:00|43492.3|43452.3|43472.4|43432.4|43502.3|43462.3|43472.4|43432.4|193
1682507400000|2023-04-26 11:10:00|43472.3|43432.3|43427.5|43387.5|43477.4|43437.4|43427.4|43387.4|69
1682507700000|2023-04-26 11:15:00|43432.4|43392.4|43447.3|43407.3|43447.3|43407.3|43427.5|43387.5|58
1682508000000|2023-04-26 11:20:00|43447.5|43407.5|43467.3|43427.3|43477.3|43437.3|43447.5|43407.5|109
1682508300000|2023-04-26 11:25:00|43467.2|43427.2|43507|43467|43511.9|43471.9|43462.2|43422.2|64
1682508600000|2023-04-26 11:30:00|43507.1|43467.1|43477|43437|43507.1|43467.1|43462.1|43422.1|112
1682508900000|2023-04-26 11:35:00|43482.1|43442.1|43466.9|43426.9|43486.9|43446.9|43466.9|43426.9|14
1682509200000|2023-04-26 11:40:00|43457.2|43417.2|43456.9|43416.9|43467|43427|43436.9|43396.9|68
1682509500000|2023-04-26 11:45:00|43452|43412|43437.1|43397.1|43452|43412|43427.1|43387.1|39
1682509800000|2023-04-26 11:50:00|43432.2|43392.2|43401.9|43361.9|43437.1|43397.1|43387.1|43347.1|237
1682510100000|2023-04-26 11:55:00|43401.8|43361.8|43436.9|43396.9|43446.8|43406.8|43396.8|43356.8|107
1682510400000|2023-04-26 12:00:00|43446.8|43406.8|43402.3|43362.3|43476.8|43436.8|43402.3|43362.3|85
1682510700000|2023-04-26 12:05:00|43402.2|43362.2|43437.2|43397.2|43437.2|43397.2|43387.3|43347.3|74
1682511000000|2023-04-26 12:10:00|43442.1|43402.1|43407.1|43367.1|43442.1|43402.1|43397.2|43357.2|50
1682511300000|2023-04-26 12:15:00|43402.3|43362.3|43457|43417|43457|43417|43397.3|43357.3|69
1682511600000|2023-04-26 12:20:00|43457.1|43417.1|43457.1|43417.1|43467|43427|43437.1|43397.1|20
1682511900000|2023-04-26 12:25:00|43461.9|43421.9|43402.1|43362.1|43461.9|43421.9|43401.9|43361.9|77
1682512200000|2023-04-26 12:30:00|43402|43362|43412.4|43372.4|43417.2|43377.2|43397|43357|186
1682512500000|2023-04-26 12:35:00|43407.5|43367.5|43407.2|43367.2|43412.1|43372.1|43377.2|43337.2|126
1682512800000|2023-04-26 12:40:00|43397.2|43357.2|43402.2|43362.2|43407.3|43367.3|43362.4|43322.4|84
1682515800000|2023-04-26 13:30:00|43391.7|43351.7|43108.7|43068.7|43391.8|43351.8|43009.1|42969.1|3815
1682516100000|2023-04-26 13:35:00|43103.7|43063.7|43023.1|42983.1|43117.8|43077.8|43012.9|42972.9|1771
1682516400000|2023-04-26 13:40:00|43028.1|42988.1|42988.3|42948.3|43048.1|43008.1|42963.2|42923.2|1610
1682516700000|2023-04-26 13:45:00|42988.2|42948.2|42988.3|42948.3|43017.8|42977.8|42868.5|42828.5|2375
1682517000000|2023-04-26 13:50:00|42988.2|42948.2|42853.5|42813.5|42988.3|42948.3|42828.7|42788.7|1494
1682517300000|2023-04-26 13:55:00|42848.5|42808.5|42868.1|42828.1|42898.4|42858.4|42828.2|42788.2|1310
1682517600000|2023-04-26 14:00:00|42868.2|42828.2|42848.3|42808.3|42908.1|42868.1|42828.3|42788.3|1069
1682517900000|2023-04-26 14:05:00|42843.2|42803.2|42968|42928|42968|42928|42828.3|42788.3|1110
1682518200000|2023-04-26 14:10:00|42967.9|42927.9|42927.9|42887.9|42997.5|42957.5|42927.9|42887.9|1009
1682518500000|2023-04-26 14:15:00|42937.7|42897.7|42957.4|42917.4|42997.6|42957.6|42937.5|42897.5|1189
1682518800000|2023-04-26 14:20:00|42947.6|42907.6|42957.5|42917.5|42982|42942|42897.4|42857.4|913
1682519100000|2023-04-26 14:25:00|42957.4|42917.4|42977.6|42937.6|42977.8|42937.8|42927.8|42887.8|808
1682519400000|2023-04-26 14:30:00|42967.8|42927.8|42903|42863|42977.6|42937.6|42897.9|42857.9|933
1682519700000|2023-04-26 14:35:00|42907.9|42867.9|42917.6|42877.6|42982.3|42942.3|42897.8|42857.8|672
1682520000000|2023-04-26 14:40:00|42922.4|42882.4|42937.1|42897.1|42976.8|42936.8|42897.5|42857.5|736
1682520300000|2023-04-26 14:45:00|42947|42907|42947.1|42907.1|42976.8|42936.8|42937|42897|1157
1682520600000|2023-04-26 14:50:00|42942.2|42902.2|42972.1|42932.1|43037.1|42997.1|42932.2|42892.2|544
1682520900000|2023-04-26 14:55:00|42976.9|42936.9|42937.1|42897.1|42976.9|42936.9|42907.4|42867.4|866
1682521200000|2023-04-26 15:00:00|42927.4|42887.4|42872.8|42832.8|42937.1|42897.1|42857.8|42817.8|596
1682521500000|2023-04-26 15:05:00|42877.8|42837.8|42883|42843|42957.6|42917.6|42867.8|42827.8|410
1682521800000|2023-04-26 15:10:00|42878|42838|42888|42848|42902.9|42862.9|42877.9|42837.9|342
1682522100000|2023-04-26 15:15:00|42887.8|42847.8|42877.9|42837.9|42892.8|42852.8|42848.2|42808.2|943
1682522400000|2023-04-26 15:20:00|42882.8|42842.8|42888|42848|42927.7|42887.7|42867.9|42827.9|432
1682522700000|2023-04-26 15:25:00|42887.9|42847.9|42897.7|42857.7|42927.6|42887.6|42887.9|42847.9|362
1682523000000|2023-04-26 15:30:00|42902.6|42862.6|42912.7|42872.7|42917.7|42877.7|42868.1|42828.1|350
1682523300000|2023-04-26 15:35:00|42907.8|42867.8|42977.3|42937.3|43006.9|42966.9|42887.7|42847.7|494
1682523600000|2023-04-26 15:40:00|42987|42947|42972.1|42932.1|42987.1|42947.1|42917.4|42877.4|484
1682523900000|2023-04-26 15:45:00|42976.9|42936.9|42996.5|42956.5|43056.4|43016.4|42956.8|42916.8|520
1682524200000|2023-04-26 15:50:00|42996.4|42956.4|42991.3|42951.3|43036.3|42996.3|42956.6|42916.6|362
1682524500000|2023-04-26 15:55:00|42986.5|42946.5|42946.4|42906.4|42996.2|42956.2|42936.4|42896.4|366
1682524800000|2023-04-26 16:00:00|42941.6|42901.6|42907.3|42867.3|42956.4|42916.4|42907|42867|411
1682525100000|2023-04-26 16:05:00|42907.2|42867.2|42937|42897|42937|42897|42892.6|42852.6|243
1682525400000|2023-04-26 16:10:00|42947|42907|42927.3|42887.3|42956.9|42916.9|42927.2|42887.2|267
1682525700000|2023-04-26 16:15:00|42937|42897|42897.2|42857.2|42956.7|42916.7|42897.1|42857.1|241
1682526000000|2023-04-26 16:20:00|42897.1|42857.1|42906.9|42866.9|42926.7|42886.7|42877.4|42837.4|373
1682526300000|2023-04-26 16:25:00|42906.8|42866.8|42887|42847|42907.2|42867.2|42877.3|42837.3|392
1682526600000|2023-04-26 16:30:00|42887.2|42847.2|42867.5|42827.5|42896.9|42856.9|42857.5|42817.5|480
1682526900000|2023-04-26 16:35:00|42857.5|42817.5|42847.4|42807.4|42877.7|42837.7|42842.4|42802.4|526
1682527200000|2023-04-26 16:40:00|42847.5|42807.5|42817.7|42777.7|42847.5|42807.5|42817.5|42777.5|450
1682527500000|2023-04-26 16:45:00|42817.9|42777.9|42788.1|42748.1|42822.7|42782.7|42777.9|42737.9|565
1682527800000|2023-04-26 16:50:00|42783.3|42743.3|42783.4|42743.4|42798.4|42758.4|42768.4|42728.4|648
1682528100000|2023-04-26 16:55:00|42778.4|42738.4|42798.2|42758.2|42808.1|42768.1|42778.4|42738.4|539
1682528400000|2023-04-26 17:00:00|42798.3|42758.3|42828.2|42788.2|42833.3|42793.3|42788.5|42748.5|207
1682528700000|2023-04-26 17:05:00|42828.3|42788.3|42773.4|42733.4|42828.3|42788.3|42768.3|42728.3|307
1682529000000|2023-04-26 17:10:00|42768.4|42728.4|42828.1|42788.1|42828.1|42788.1|42768.3|42728.3|508
1682529300000|2023-04-26 17:15:00|42828|42788|42867.6|42827.6|42867.9|42827.9|42818.1|42778.1|482
1682529600000|2023-04-26 17:20:00|42867.9|42827.9|42838.2|42798.2|42877.6|42837.6|42837.9|42797.9|327
1682529900000|2023-04-26 17:25:00|42843|42803|42837.7|42797.7|42857.6|42817.6|42827.9|42787.9|378
1682530200000|2023-04-26 17:30:00|42837.9|42797.9|42777.8|42737.8|42837.9|42797.9|42777.8|42737.8|580
1682530500000|2023-04-26 17:35:00|42773.2|42733.2|42748.4|42708.4|42778|42738|42718.6|42678.6|824
1682530800000|2023-04-26 17:40:00|42758.1|42718.1|42728.3|42688.3|42762.9|42722.9|42718.3|42678.3|591
1682531100000|2023-04-26 17:45:00|42723.3|42683.3|42738.1|42698.1|42748.2|42708.2|42718.3|42678.3|276
1682531400000|2023-04-26 17:50:00|42738.3|42698.3|42748.3|42708.3|42758.3|42718.3|42718.3|42678.3|349
1682531700000|2023-04-26 17:55:00|42738.4|42698.4|42738.2|42698.2|42758|42718|42728.4|42688.4|606
1682532000000|2023-04-26 18:00:00|42733.4|42693.4|42678.2|42638.2|42738.2|42698.2|42668.6|42628.6|814
1682532300000|2023-04-26 18:05:00|42668.5|42628.5|42688.2|42648.2|42727.9|42687.9|42668.5|42628.5|635
1682532600000|2023-04-26 18:10:00|42688.3|42648.3|42777.1|42737.1|42777.1|42737.1|42668.6|42628.6|1466
1682532900000|2023-04-26 18:15:00|42767.1|42727.1|42812.1|42772.1|42822|42782|42762.1|42722.1|937
1682553600000|2023-04-27 00:00:00|42739.9|42699.9|42790|42750|42804.9|42764.9|42710.1|42670.1|297
1682553900000|2023-04-27 00:05:00|42789.9|42749.9|42799.8|42759.8|42804.9|42764.9|42789.7|42749.7|45
1682554200000|2023-04-27 00:10:00|42799.7|42759.7|42775|42735|42799.8|42759.8|42775|42735|55
1682554500000|2023-04-27 00:15:00|42780|42740|42759.9|42719.9|42790|42750|42755.1|42715.1|30
1682554800000|2023-04-27 00:20:00|42759.8|42719.8|42769.7|42729.7|42769.8|42729.8|42759.8|42719.8|12
1682555100000|2023-04-27 00:25:00|42764.9|42724.9|42769.9|42729.9|42774.7|42734.7|42764.7|42724.7|11
1682555400000|2023-04-27 00:30:00|42774.7|42734.7|42774.7|42734.7|42774.8|42734.8|42769.7|42729.7|5
1682555700000|2023-04-27 00:35:00|42774.8|42734.8|42750|42710|42774.8|42734.8|42749.8|42709.8|22
1682556000000|2023-04-27 00:40:00|42745.1|42705.1|42754.9|42714.9|42784.3|42744.3|42734.8|42694.8|174
1682556300000|2023-04-27 00:45:00|42750.1|42710.1|42745.1|42705.1|42759.9|42719.9|42739.9|42699.9|25
1682556600000|2023-04-27 00:50:00|42744.7|42704.7|42749.5|42709.5|42759.9|42719.9|42735.1|42695.1|52
1682556900000|2023-04-27 00:55:00|42754.4|42714.4|42749.5|42709.5|42754.5|42714.5|42739.5|42699.5|20
1682557200000|2023-04-27 01:00:00|42749.7|42709.7|42740.3|42700.3|42775|42735|42725.3|42685.3|78
1682557500000|2023-04-27 01:05:00|42740.1|42700.1|42740.1|42700.1|42740.1|42700.1|42715.6|42675.6|9
1682557800000|2023-04-27 01:10:00|42744.9|42704.9|42750.2|42710.2|42755.1|42715.1|42735.4|42695.4|26
1682558100000|2023-04-27 01:15:00|42755.1|42715.1|42759.9|42719.9|42770.2|42730.2|42750|42710|20
1682558400000|2023-04-27 01:20:00|42759.7|42719.7|42730.2|42690.2|42759.9|42719.9|42725.3|42685.3|14
1682558700000|2023-04-27 01:25:00|42725.2|42685.2|42755|42715|42755|42715|42725.2|42685.2|11
1682559000000|2023-04-27 01:30:00|42755.1|42715.1|42799.6|42759.6|42804.3|42764.3|42735.1|42695.1|40
1682559300000|2023-04-27 01:35:00|42799.4|42759.4|42739.6|42699.6|42799.4|42759.4|42739.6|42699.6|17
1682559600000|2023-04-27 01:40:00|42744.4|42704.4|42749.9|42709.9|42764.7|42724.7|42734.7|42694.7|14
1682559900000|2023-04-27 01:45:00|42749.7|42709.7|42744.7|42704.7|42759.7|42719.7|42739.8|42699.8|8
1682560200000|2023-04-27 01:50:00|42749.5|42709.5|42749.6|42709.6|42754.6|42714.6|42739.5|42699.5|3
1682560500000|2023-04-27 01:55:00|42749.8|42709.8|42789.1|42749.1|42794.3|42754.3|42744.8|42704.8|54
1682560800000|2023-04-27 02:00:00|42784.3|42744.3|42759.4|42719.4|42794.1|42754.1|42759.4|42719.4|16
1682561100000|2023-04-27 02:05:00|42764.2|42724.2|42749|42709|42764.2|42724.2|42744.2|42704.2|20
1682561400000|2023-04-27 02:10:00|42749.2|42709.2|42759|42719|42769.2|42729.2|42744.2|42704.2|10
1682561700000|2023-04-27 02:15:00|42759.2|42719.2|42749.3|42709.3|42769.2|42729.2|42734.5|42694.5|14
1682562000000|2023-04-27 02:20:00|42739.5|42699.5|42759.1|42719.1|42759.1|42719.1|42734.5|42694.5|13
1682562300000|2023-04-27 02:25:00|42754.2|42714.2|42764.1|42724.1|42764.1|42724.1|42754.2|42714.2|14
1682562600000|2023-04-27 02:30:00|42764.2|42724.2|42778.7|42738.7|42783.7|42743.7|42754.2|42714.2|44
1682562900000|2023-04-27 02:35:00|42778.5|42738.5|42788.5|42748.5|42788.5|42748.5|42763.8|42723.8|16
1682563200000|2023-04-27 02:40:00|42793.5|42753.5|42778.6|42738.6|42798.6|42758.6|42778.4|42738.4|5
1682563500000|2023-04-27 02:45:00|42783.6|42743.6|42773.8|42733.8|42788.4|42748.4|42768.6|42728.6|6
1682563800000|2023-04-27 02:50:00|42773.6|42733.6|42758.5|42718.5|42773.6|42733.6|42753.5|42713.5|8
1682564100000|2023-04-27 02:55:00|42763.5|42723.5|42763.5|42723.5|42768.5|42728.5|42743.9|42703.9|10
1682564400000|2023-04-27 03:00:00|42768.5|42728.5|42748.6|42708.6|42768.7|42728.7|42748.6|42708.6|5
1682564700000|2023-04-27 03:05:00|42753.6|42713.6|42723.6|42683.6|42753.6|42713.6|42718.6|42678.6|40
1682565000000|2023-04-27 03:10:00|42728.6|42688.6|42728.6|42688.6|42728.6|42688.6|42723.6|42683.6|5
1682565300000|2023-04-27 03:15:00|42723.7|42683.7|42743.4|42703.4|42743.4|42703.4|42723.6|42683.6|15
1682565600000|2023-04-27 03:20:00|42743.3|42703.3|42733.3|42693.3|42743.3|42703.3|42733.3|42693.3|8
1682565900000|2023-04-27 03:25:00|42738.2|42698.2|42733.5|42693.5|42743.3|42703.3|42733.2|42693.2|8
1682566200000|2023-04-27 03:30:00|42738.3|42698.3|42753.3|42713.3|42753.3|42713.3|42733.5|42693.5|4
1682566500000|2023-04-27 03:35:00|42748.4|42708.4|42738.2|42698.2|42748.4|42708.4|42733.2|42693.2|11
1682566800000|2023-04-27 03:40:00|42733.4|42693.4|42738.2|42698.2|42743.2|42703.2|42733.4|42693.4|7
1682567100000|2023-04-27 03:45:00|42733.4|42693.4|42723.3|42683.3|42743.2|42703.2|42723.3|42683.3|16
1682567400000|2023-04-27 03:50:00|42718.5|42678.5|42723.3|42683.3|42728.3|42688.3|42718.5|42678.5|4
1682567700000|2023-04-27 03:55:00|42728.3|42688.3|42723.4|42683.4|42728.3|42688.3|42723.4|42683.4|2
1682568000000|2023-04-27 04:00:00|42723.3|42683.3|42723.4|42683.4|42728.4|42688.4|42713.6|42673.6|12
1682568300000|2023-04-27 04:05:00|42728.2|42688.2|42748|42708|42748|42708|42723.4|42683.4|27
1682568600000|2023-04-27 04:10:00|42752.8|42712.8|42728.2|42688.2|42752.8|42712.8|42728.2|42688.2|6
1682568900000|2023-04-27 04:15:00|42723.3|42683.3|42728.1|42688.1|42733|42693|42723.3|42683.3|9
1682569200000|2023-04-27 04:20:00|42723.3|42683.3|42732.9|42692.9|42742.9|42702.9|42723.1|42683.1|15
1682569500000|2023-04-27 04:25:00|42733.1|42693.1|42737.9|42697.9|42742.7|42702.7|42723.3|42683.3|18
1682569800000|2023-04-27 04:30:00|42738.1|42698.1|42728.2|42688.2|42738.1|42698.1|42713.4|42673.4|7
1682570100000|2023-04-27 04:35:00|42728|42688|42703.2|42663.2|42728.2|42688.2|42703|42663|21
1682570400000|2023-04-27 04:40:00|42703|42663|42713.1|42673.1|42713.1|42673.1|42703|42663|34
1682570700000|2023-04-27 04:45:00|42718.1|42678.1|42723.1|42683.1|42723.1|42683.1|42718.1|42678.1|3
1682571000000|2023-04-27 04:50:00|42722.9|42682.9|42708.4|42668.4|42727.7|42687.7|42708.4|42668.4|10
1682571300000|2023-04-27 04:55:00|42703.6|42663.6|42718.2|42678.2|42718.2|42678.2|42703.4|42663.4|4
1682571600000|2023-04-27 05:00:00|42723.2|42683.2|42713.4|42673.4|42728.2|42688.2|42713.4|42673.4|19
1682571900000|2023-04-27 05:05:00|42718.2|42678.2|42733.2|42693.2|42733.2|42693.2|42718.2|42678.2|6
1682572200000|2023-04-27 05:10:00|42733.1|42693.1|42742.9|42702.9|42742.9|42702.9|42733.1|42693.1|2
1682572500000|2023-04-27 05:15:00|42747.7|42707.7|42747.7|42707.7|42747.7|42707.7|42742.9|42702.9|2
1682572800000|2023-04-27 05:20:00|42742.9|42702.9|42742.9|42702.9|42742.9|42702.9|42742.9|42702.9|1
1682573100000|2023-04-27 05:25:00|42742.8|42702.8|42737.8|42697.8|42742.8|42702.8|42737.7|42697.7|2
1682573400000|2023-04-27 05:30:00|42742.8|42702.8|42728.3|42688.3|42758|42718|42728.3|42688.3|9
1682573700000|2023-04-27 05:35:00|42733.5|42693.5|42738.5|42698.5|42743.3|42703.3|42728.5|42688.5|5
1682574000000|2023-04-27 05:40:00|42733.5|42693.5|42738.3|42698.3|42738.5|42698.5|42728.3|42688.3|8
1682574300000|2023-04-27 05:45:00|42733.5|42693.5|42743.1|42703.1|42743.1|42703.1|42728.3|42688.3|13
1682574600000|2023-04-27 05:50:00|42748.2|42708.2|42728.2|42688.2|42748.2|42708.2|42728.2|42688.2|2
1682574900000|2023-04-27 05:55:00|42733|42693|42728.2|42688.2|42733|42693|42723.2|42683.2|12
1682575200000|2023-04-27 06:00:00|42723.4|42683.4|42723.3|42683.3|42728.2|42688.2|42723.3|42683.3|2
1682575500000|2023-04-27 06:05:00|42723.5|42683.5|42762.9|42722.9|42762.9|42722.9|42723.5|42683.5|14
1682575800000|2023-04-27 06:10:00|42767.7|42727.7|42752.7|42712.7|42772.6|42732.6|42732.9|42692.9|22
1682576100000|2023-04-27 06:15:00|42752.9|42712.9|42782.7|42742.7|42782.7|42742.7|42752.7|42712.7|21
1682576400000|2023-04-27 06:20:00|42782.9|42742.9|42752.8|42712.8|42792.5|42752.5|42752.8|42712.8|26
1682576700000|2023-04-27 06:25:00|42757.8|42717.8|42742.8|42702.8|42757.8|42717.8|42742.8|42702.8|10
1682577000000|2023-04-27 06:30:00|42757.6|42717.6|42747.6|42707.6|42757.6|42717.6|42728|42688|43
1682577300000|2023-04-27 06:35:00|42742.8|42702.8|42742.7|42702.7|42743.1|42703.1|42737.9|42697.9|8
1682577600000|2023-04-27 06:40:00|42747.7|42707.7|42732.9|42692.9|42747.7|42707.7|42732.7|42692.7|5
1682577900000|2023-04-27 06:45:00|42727.9|42687.9|42712.7|42672.7|42727.9|42687.9|42707.9|42667.9|3
1682578200000|2023-04-27 06:50:00|42712.5|42672.5|42702.6|42662.6|42712.5|42672.5|42697.7|42657.7|13
1682578500000|2023-04-27 06:55:00|42702.8|42662.8|42678.2|42638.2|42707.8|42667.8|42678|42638|12
1682578800000|2023-04-27 07:00:00|42683|42643|42678.1|42638.1|42683.1|42643.1|42673.3|42633.3|7
1682579100000|2023-04-27 07:05:00|42682.9|42642.9|42688.3|42648.3|42703.1|42663.1|42673.5|42633.5|22
1682579400000|2023-04-27 07:10:00|42698.1|42658.1|42688.2|42648.2|42698.3|42658.3|42683.3|42643.3|21
1682579700000|2023-04-27 07:15:00|42693.1|42653.1|42693.2|42653.2|42693.2|42653.2|42683.2|42643.2|4
1682580000000|2023-04-27 07:20:00|42693|42653|42683.2|42643.2|42693.4|42653.4|42683.2|42643.2|11
1682580300000|2023-04-27 07:25:00|42678.4|42638.4|42673.3|42633.3|42683.4|42643.4|42668.3|42628.3|20
1682580600000|2023-04-27 07:30:00|42668.5|42628.5|42643.7|42603.7|42683.1|42643.1|42643.5|42603.5|41
1682580900000|2023-04-27 07:35:00|42643.9|42603.9|42623.8|42583.8|42643.9|42603.9|42623.8|42583.8|23
1682581200000|2023-04-27 07:40:00|42628.6|42588.6|42633.4|42593.4|42643.6|42603.6|42628.6|42588.6|25
1682581500000|2023-04-27 07:45:00|42638.6|42598.6|42673.4|42633.4|42673.4|42633.4|42633.8|42593.8|37
1682581800000|2023-04-27 07:50:00|42673.6|42633.6|42673.4|42633.4|42673.6|42633.6|42663.4|42623.4|18
1682582100000|2023-04-27 07:55:00|42663.4|42623.4|42673.5|42633.5|42678.3|42638.3|42658.5|42618.5|26
1682582400000|2023-04-27 08:00:00|42673.3|42633.3|42643.7|42603.7|42673.3|42633.3|42643.3|42603.3|22
1682582700000|2023-04-27 08:05:00|42648.5|42608.5|42653.5|42613.5|42673.3|42633.3|42643.5|42603.5|19
1682583000000|2023-04-27 08:10:00|42653.3|42613.3|42648.4|42608.4|42663.4|42623.4|42643.3|42603.3|44
1682583300000|2023-04-27 08:15:00|42643.6|42603.6|42623.4|42583.4|42643.6|42603.6|42603.4|42563.4|70
1682583600000|2023-04-27 08:20:00|42623.2|42583.2|42633.6|42593.6|42633.7|42593.7|42623.2|42583.2|24
1682583900000|2023-04-27 08:25:00|42633.5|42593.5|42633.5|42593.5|42643.5|42603.5|42618.5|42578.5|43
1682584200000|2023-04-27 08:30:00|42633.7|42593.7|42648.5|42608.5|42653.5|42613.5|42623.9|42583.9|26
1682584500000|2023-04-27 08:35:00|42648.7|42608.7|42613.6|42573.6|42653.5|42613.5|42613.6|42573.6|24
1682584800000|2023-04-27 08:40:00|42623.6|42583.6|42603.8|42563.8|42623.6|42583.6|42603.8|42563.8|34
1682585100000|2023-04-27 08:45:00|42613.8|42573.8|42623.8|42583.8|42628.6|42588.6|42603.8|42563.8|59
1682585400000|2023-04-27 08:50:00|42623.6|42583.6|42623.7|42583.7|42628.6|42588.6|42613.6|42573.6|26
1682585700000|2023-04-27 08:55:00|42623.5|42583.5|42608.1|42568.1|42623.7|42583.7|42603.3|42563.3|42
1682586000000|2023-04-27 09:00:00|42603.3|42563.3|42602.9|42562.9|42613.1|42573.1|42602.9|42562.9|57
1682586300000|2023-04-27 09:05:00|42603.1|42563.1|42602.9|42562.9|42612.9|42572.9|42602.9|42562.9|45
1682586600000|2023-04-27 09:10:00|42602.7|42562.7|42568.4|42528.4|42602.9|42562.9|42568.3|42528.3|68
1682586900000|2023-04-27 09:15:00|42568.2|42528.2|42568.6|42528.6|42583.6|42543.6|42563.4|42523.4|147
1682587200000|2023-04-27 09:20:00|42568.4|42528.4|42563.8|42523.8|42573.2|42533.2|42558.6|42518.6|42
1682587500000|2023-04-27 09:25:00|42568.6|42528.6|42578.7|42538.7|42593.5|42553.5|42563.6|42523.6|145
1682587800000|2023-04-27 09:30:00|42578.5|42538.5|42568.7|42528.7|42583.5|42543.5|42563.7|42523.7|50
1682588100000|2023-04-27 09:35:00|42563.9|42523.9|42554.1|42514.1|42573.7|42533.7|42534.4|42494.4|123
1682588400000|2023-04-27 09:40:00|42549.2|42509.2|42544.2|42504.2|42554.1|42514.1|42534.4|42494.4|51
1682588700000|2023-04-27 09:45:00|42544.4|42504.4|42544.2|42504.2|42544.4|42504.4|42534.4|42494.4|76
1682589000000|2023-04-27 09:50:00|42544.4|42504.4|42539.4|42499.4|42544.4|42504.4|42539.4|42499.4|73
1682589300000|2023-04-27 09:55:00|42544.2|42504.2|42529.7|42489.7|42544.2|42504.2|42524.7|42484.7|135
1682589600000|2023-04-27 10:00:00|42515.1|42475.1|42515.1|42475.1|42515.1|42475.1|42515.1|42475.1|85
1682589900000|2023-04-27 10:05:00|42524.7|42484.7|42505.4|42465.4|42525.1|42485.1|42505.4|42465.4|266
1682590200000|2023-04-27 10:10:00|42515.2|42475.2|42525.8|42485.8|42525.8|42485.8|42505.4|42465.4|182
1682590500000|2023-04-27 10:15:00|42525.6|42485.6|42516.2|42476.2|42525.8|42485.8|42506.4|42466.4|139
1682590800000|2023-04-27 10:20:00|42521|42481|42520.8|42480.8|42535.6|42495.6|42515.8|42475.8|183
1682591100000|2023-04-27 10:25:00|42520.7|42480.7|42515.7|42475.7|42525.7|42485.7|42500.7|42460.7|50
1682591400000|2023-04-27 10:30:00|42515.5|42475.5|42486.1|42446.1|42515.7|42475.7|42486.1|42446.1|45
1682591700000|2023-04-27 10:35:00|42481.3|42441.3|42481.1|42441.1|42486.3|42446.3|42466.5|42426.5|135
1682592000000|2023-04-27 10:40:00|42481.5|42441.5|42500.6|42460.6|42500.6|42460.6|42466.2|42426.2|66
1682592300000|2023-04-27 10:45:00|42505.4|42465.4|42529.8|42489.8|42535|42495|42495.4|42455.4|273
1682592600000|2023-04-27 10:50:00|42534.8|42494.8|42535|42495|42564.4|42524.4|42529.8|42489.8|65
1682592900000|2023-04-27 10:55:00|42530.2|42490.2|42535|42495|42535|42495|42490.2|42450.2|97
1682593200000|2023-04-27 11:00:00|42530|42490|42505.7|42465.7|42530|42490|42505.1|42465.1|114
1682593500000|2023-04-27 11:05:00|42505.9|42465.9|42485.9|42445.9|42515.5|42475.5|42485.9|42445.9|21
1682593800000|2023-04-27 11:10:00|42465.9|42425.9|42441.3|42401.3|42470.9|42430.9|42426.7|42386.7|131
1682594100000|2023-04-27 11:15:00|42441.5|42401.5|42426.3|42386.3|42451.3|42411.3|42426.1|42386.1|88
1682594400000|2023-04-27 11:20:00|42426.2|42386.2|42445.8|42405.8|42446|42406|42426|42386|76
1682594700000|2023-04-27 11:25:00|42465.6|42425.6|42490.4|42450.4|42510.2|42470.2|42465.6|42425.6|38
1682595000000|2023-04-27 11:30:00|42495.2|42455.2|42485.2|42445.2|42510|42470|42475.4|42435.4|47
1682595300000|2023-04-27 11:35:00|42480.4|42440.4|42480.1|42440.1|42480.4|42440.4|42480.1|42440.1|15
1682595600000|2023-04-27 11:40:00|42485.1|42445.1|42430.3|42390.3|42485.1|42445.1|42430.3|42390.3|105
1682595900000|2023-04-27 11:45:00|42425.3|42385.3|42445.3|42405.3|42445.3|42405.3|42415.5|42375.5|138
1682596200000|2023-04-27 11:50:00|42450.5|42410.5|42430.3|42390.3|42465.3|42425.3|42430.3|42390.3|36
1682596500000|2023-04-27 11:55:00|42425.3|42385.3|42425.4|42385.4|42435.4|42395.4|42420.3|42380.3|70
1682596800000|2023-04-27 12:00:00|42425.2|42385.2|42420.4|42380.4|42425.4|42385.4|42415.4|42375.4|97
1682597100000|2023-04-27 12:05:00|42420.2|42380.2|42450.4|42410.4|42484.8|42444.8|42420.2|42380.2|168
1682597400000|2023-04-27 12:10:00|42455.2|42415.2|42430.4|42390.4|42455.4|42415.4|42430.4|42390.4|40
1682597700000|2023-04-27 12:15:00|42430.6|42390.6|42414.9|42374.9|42435.4|42395.4|42414.9|42374.9|81
1682598000000|2023-04-27 12:20:00|42415.3|42375.3|42370.7|42330.7|42430.1|42390.1|42365.7|42325.7|276
1682598300000|2023-04-27 12:25:00|42370.5|42330.5|42365.5|42325.5|42395.3|42355.3|42365.5|42325.5|121
1682598600000|2023-04-27 12:30:00|42375.3|42335.3|42394.8|42354.8|42395.3|42355.3|42365.5|42325.5|522
1682598900000|2023-04-27 12:35:00|42385|42345|42370|42330|42394.8|42354.8|42370|42330|157
1682599200000|2023-04-27 12:40:00|42365.2|42325.2|42399.8|42359.8|42405|42365|42365.2|42325.2|417
1682602200000|2023-04-27 13:30:00|42364.5|42324.5|42275.6|42235.6|42379.3|42339.3|42205.8|42165.8|2679
1682602500000|2023-04-27 13:35:00|42270.6|42230.6|42504.3|42464.3|42613.9|42573.9|42245.8|42205.8|2024
1682602800000|2023-04-27 13:40:00|42494.5|42454.5|42662.2|42622.2|42682.2|42642.2|42439.5|42399.5|1565
1682603100000|2023-04-27 13:45:00|42662.4|42622.4|42483.2|42443.2|42682.6|42642.6|42473.2|42433.2|1251
1682603400000|2023-04-27 13:50:00|42488|42448|42592.3|42552.3|42612.3|42572.3|42483.2|42443.2|797
1682603700000|2023-04-27 13:55:00|42601.9|42561.9|42541.9|42501.9|42622.1|42582.1|42512.3|42472.3|601
1682604000000|2023-04-27 14:00:00|42537.1|42497.1|42512.3|42472.3|42572.1|42532.1|42458.1|42418.1|810
1682604300000|2023-04-27 14:05:00|42512.5|42472.5|42462.9|42422.9|42522.1|42482.1|42447.9|42407.9|407
1682604600000|2023-04-27 14:10:00|42462.7|42422.7|42517.8|42477.8|42532.6|42492.6|42462.7|42422.7|654
1682604900000|2023-04-27 14:15:00|42513|42473|42651.5|42611.5|42671.1|42631.1|42513|42473|997
1682605200000|2023-04-27 14:20:00|42642|42602|42536.9|42496.9|42651.8|42611.8|42536.9|42496.9|660
1682605500000|2023-04-27 14:25:00|42532.1|42492.1|42541.7|42501.7|42551.7|42511.7|42477.3|42437.3|548
1682605800000|2023-04-27 14:30:00|42532.1|42492.1|42497.1|42457.1|42561.5|42521.5|42452.1|42412.1|464
1682606100000|2023-04-27 14:35:00|42501.9|42461.9|42512.1|42472.1|42531.7|42491.7|42467.1|42427.1|449
1682606400000|2023-04-27 14:40:00|42511.8|42471.8|42471.6|42431.6|42521.8|42481.8|42452|42412|350
1682606700000|2023-04-27 14:45:00|42481.4|42441.4|42471.6|42431.6|42491.6|42451.6|42446.8|42406.8|444
1682607000000|2023-04-27 14:50:00|42471.4|42431.4|42471.5|42431.5|42496.6|42456.6|42452|42412|566
1682607300000|2023-04-27 14:55:00|42461.5|42421.5|42581.3|42541.3|42591.3|42551.3|42461.5|42421.5|385
1682607600000|2023-04-27 15:00:00|42591.1|42551.1|42581.1|42541.1|42631.1|42591.1|42581.1|42541.1|715
1682607900000|2023-04-27 15:05:00|42580.8|42540.8|42640.2|42600.2|42650.2|42610.2|42575.8|42535.8|384
1682608200000|2023-04-27 15:10:00|42649.8|42609.8|42759.1|42719.1|42759.1|42719.1|42640.2|42600.2|665
1682608500000|2023-04-27 15:15:00|42758.9|42718.9|42749.5|42709.5|42778.8|42738.8|42719.3|42679.3|719
1682608800000|2023-04-27 15:20:00|42759.3|42719.3|42714.7|42674.7|42789.7|42749.7|42714.4|42674.4|624
1682609100000|2023-04-27 15:25:00|42719.4|42679.4|42749.6|42709.6|42779.6|42739.6|42690.1|42650.1|364
1682609400000|2023-04-27 15:30:00|42749.8|42709.8|42705|42665|42779.6|42739.6|42705|42665|371
1682609700000|2023-04-27 15:35:00|42704.8|42664.8|42719.8|42679.8|42749.8|42709.8|42699.8|42659.8|274
1682610000000|2023-04-27 15:40:00|42714.8|42674.8|42749.5|42709.5|42749.8|42709.8|42699.8|42659.8|367
1682610300000|2023-04-27 15:45:00|42754.3|42714.3|42650.3|42610.3|42759.5|42719.5|42645.6|42605.6|413
1682610600000|2023-04-27 15:50:00|42650.1|42610.1|42599.7|42559.7|42659.7|42619.7|42589.7|42549.7|378
1682610900000|2023-04-27 15:55:00|42609.2|42569.2|42629.2|42589.2|42629.2|42589.2|42579.2|42539.2|298
1682611200000|2023-04-27 16:00:00|42619.4|42579.4|42570|42530|42629.4|42589.4|42560.5|42520.5|369
1682611500000|2023-04-27 16:05:00|42569.8|42529.8|42550.2|42510.2|42594.6|42554.6|42550|42510|414
1682611800000|2023-04-27 16:10:00|42559.8|42519.8|42589.8|42549.8|42599.8|42559.8|42550.2|42510.2|465
1682612100000|2023-04-27 16:15:00|42585|42545|42579.7|42539.7|42599.5|42559.5|42579.3|42539.3|386
1682612400000|2023-04-27 16:20:00|42579.5|42539.5|42574.9|42534.9|42589.7|42549.7|42569.9|42529.9|252
1682612700000|2023-04-27 16:25:00|42579.7|42539.7|42659.4|42619.4|42659.4|42619.4|42574.9|42534.9|448
1682613000000|2023-04-27 16:30:00|42659.7|42619.7|42579.4|42539.4|42659.7|42619.7|42569.6|42529.6|321
1682613300000|2023-04-27 16:35:00|42574.6|42534.6|42619.4|42579.4|42639|42599|42574.6|42534.6|441
1682613600000|2023-04-27 16:40:00|42628.9|42588.9|42659.3|42619.3|42669.6|42629.6|42624.2|42584.2|299
1682613900000|2023-04-27 16:45:00|42659.1|42619.1|42655.2|42615.2|42689.8|42649.8|42639.3|42599.3|296
1682614200000|2023-04-27 16:50:00|42655|42615|42655.2|42615.2|42670.2|42630.2|42639.9|42599.9|446
1682614500000|2023-04-27 16:55:00|42650.2|42610.2|42625.6|42585.6|42660.2|42620.2|42620.8|42580.8|254
1682614800000|2023-04-27 17:00:00|42625.8|42585.8|42651|42611|42651.2|42611.2|42601|42561|285
1682615100000|2023-04-27 17:05:00|42646.2|42606.2|42640.5|42600.5|42650.7|42610.7|42611|42571|465
1682615400000|2023-04-27 17:10:00|42645.7|42605.7|42690|42650|42709.8|42669.8|42640.7|42600.7|268
1682615700000|2023-04-27 17:15:00|42689.8|42649.8|42709.8|42669.8|42729.8|42689.8|42689.8|42649.8|331
1682616000000|2023-04-27 17:20:00|42709.6|42669.6|42689.5|42649.5|42709.8|42669.8|42670.2|42630.2|268
1682616300000|2023-04-27 17:25:00|42694.3|42654.3|42649.7|42609.7|42699.5|42659.5|42649.7|42609.7|329
1682616600000|2023-04-27 17:30:00|42639.9|42599.9|42660.3|42620.3|42669.9|42629.9|42620.4|42580.4|334
1682616900000|2023-04-27 17:35:00|42660.1|42620.1|42560.8|42520.8|42660.3|42620.3|42560.8|42520.8|532
1682617200000|2023-04-27 17:40:00|42560.5|42520.5|42500.9|42460.9|42560.8|42520.8|42486.4|42446.4|849
1682617500000|2023-04-27 17:45:00|42505.9|42465.9|42500.5|42460.5|42540.3|42500.3|42485.9|42445.9|537
1682617800000|2023-04-27 17:50:00|42490.7|42450.7|42580|42540|42580|42540|42490.7|42450.7|425
1682618100000|2023-04-27 17:55:00|42580.2|42540.2|42614.7|42574.7|42629.8|42589.8|42580|42540|537
1682618400000|2023-04-27 18:00:00|42619.5|42579.5|42710.2|42670.2|42710.2|42670.2|42609.7|42569.7|1080
1682618700000|2023-04-27 18:05:00|42709.9|42669.9|42789.7|42749.7|42789.7|42749.7|42700.2|42660.2|2058
1682619000000|2023-04-27 18:10:00|42780.1|42740.1|42753.3|42713.3|42789.7|42749.7|42709|42669|1827
1682619300000|2023-04-27 18:15:00|42753.8|42713.8|42733.5|42693.5|42803.3|42763.3|42729|42689|803
1682640000000|2023-04-28 00:00:00|42831|42791|42766.2|42726.2|42855.8|42815.8|42756.5|42716.5|235
1682640300000|2023-04-28 00:05:00|42766.5|42726.5|42746.2|42706.2|42771.2|42731.2|42746|42706|59
1682640600000|2023-04-28 00:10:00|42756|42716|42696.7|42656.7|42756|42716|42696.7|42656.7|65
1682640900000|2023-04-28 00:15:00|42701.7|42661.7|42770.9|42730.9|42770.9|42730.9|42701.7|42661.7|45
1682641200000|2023-04-28 00:20:00|42775.7|42735.7|42775.9|42735.9|42781.1|42741.1|42756.6|42716.6|28
1682641500000|2023-04-28 00:25:00|42780.9|42740.9|42746.6|42706.6|42780.9|42740.9|42741.8|42701.8|18
1682641800000|2023-04-28 00:30:00|42741.8|42701.8|42776.5|42736.5|42776.5|42736.5|42741.8|42701.8|20
1682642100000|2023-04-28 00:35:00|42771.8|42731.8|42728|42688|42796.8|42756.8|42728|42688|76
1682642400000|2023-04-28 00:40:00|42728.2|42688.2|42747.9|42707.9|42758|42718|42728.2|42688.2|16
1682642700000|2023-04-28 00:45:00|42757.9|42717.9|42782.7|42742.7|42782.9|42742.9|42747.9|42707.9|27
1682643000000|2023-04-28 00:50:00|42787.4|42747.4|42768.1|42728.1|42807.4|42767.4|42767.9|42727.9|39
1682643300000|2023-04-28 00:55:00|42767.9|42727.9|42772.8|42732.8|42797.4|42757.4|42767.9|42727.9|26
1682643600000|2023-04-28 01:00:00|42772.6|42732.6|42817.3|42777.3|42832.3|42792.3|42772.6|42732.6|145
1682643900000|2023-04-28 01:05:00|42827.1|42787.1|42857.8|42817.8|42862.5|42822.5|42817.1|42777.1|143
1682644200000|2023-04-28 01:10:00|42857.5|42817.5|42817.3|42777.3|42862.8|42822.8|42817.3|42777.3|64
1682644500000|2023-04-28 01:15:00|42817.5|42777.5|42832|42792|42837.2|42797.2|42817.5|42777.5|15
1682644800000|2023-04-28 01:20:00|42827|42787|42846.2|42806.2|42866|42826|42827|42787|64
1682645100000|2023-04-28 01:25:00|42841.5|42801.5|42841.2|42801.2|42841.5|42801.5|42826.2|42786.2|8
1682645400000|2023-04-28 01:30:00|42836.4|42796.4|42826.9|42786.9|42851.4|42811.4|42826.9|42786.9|29
1682645700000|2023-04-28 01:35:00|42836.9|42796.9|42861.9|42821.9|42861.9|42821.9|42817.4|42777.4|33
1682646000000|2023-04-28 01:40:00|42866.6|42826.6|42877.1|42837.1|42877.1|42837.1|42847.1|42807.1|51
1682646300000|2023-04-28 01:45:00|42876.6|42836.6|42852.3|42812.3|42876.8|42836.8|42847.3|42807.3|13
1682646600000|2023-04-28 01:50:00|42852|42812|42871.3|42831.3|42876|42836|42847|42807|10
1682646900000|2023-04-28 01:55:00|42866.5|42826.5|42856.5|42816.5|42866.5|42826.5|42856|42816|2
1682647200000|2023-04-28 02:00:00|42856.2|42816.2|42866.5|42826.5|42876.2|42836.2|42856.2|42816.2|39
1682647500000|2023-04-28 02:05:00|42866.2|42826.2|42851.4|42811.4|42866.4|42826.4|42846.7|42806.7|32
1682647800000|2023-04-28 02:10:00|42856.4|42816.4|42866.6|42826.6|42876.6|42836.6|42856.4|42816.4|16
1682648100000|2023-04-28 02:15:00|42866.4|42826.4|42876.4|42836.4|42876.6|42836.6|42866.4|42826.4|21
1682648400000|2023-04-28 02:20:00|42871.6|42831.6|42862.1|42822.1|42886.9|42846.9|42857.1|42817.1|80
1682648700000|2023-04-28 02:25:00|42866.8|42826.8|42852|42812|42866.8|42826.8|42842.3|42802.3|8
1682649000000|2023-04-28 02:30:00|42847|42807|42852|42812|42852|42812|42837.3|42797.3|4
1682649300000|2023-04-28 02:35:00|42856.8|42816.8|42862|42822|42866.8|42826.8|42856.8|42816.8|2
1682649600000|2023-04-28 02:40:00|42866.7|42826.7|42852.5|42812.5|42867.2|42827.2|42852.5|42812.5|17
1682649900000|2023-04-28 02:45:00|42852.4|42812.4|42847.2|42807.2|42867.4|42827.4|42847.2|42807.2|6
1682650200000|2023-04-28 02:50:00|42851.9|42811.9|42852.4|42812.4|42862.4|42822.4|42851.9|42811.9|8
1682650500000|2023-04-28 02:55:00|42857.1|42817.1|42852.4|42812.4|42881.9|42841.9|42847.1|42807.1|18
1682650800000|2023-04-28 03:00:00|42857.4|42817.4|42857.1|42817.1|42857.4|42817.4|42847.1|42807.1|14
1682651100000|2023-04-28 03:05:00|42847.1|42807.1|42842.6|42802.6|42852.3|42812.3|42837.6|42797.6|28
1682651400000|2023-04-28 03:10:00|42842.5|42802.5|42857|42817|42857.3|42817.3|42837.5|42797.5|7
1682651700000|2023-04-28 03:15:00|42857.5|42817.5|42857.5|42817.5|42857.5|42817.5|42857|42817|1
1682652000000|2023-04-28 03:20:00|42857.2|42817.2|42847.5|42807.5|42877|42837|42847.5|42807.5|32
1682652300000|2023-04-28 03:25:00|42852.2|42812.2|42867.2|42827.2|42882.2|42842.2|42852.2|42812.2|10
1682652600000|2023-04-28 03:30:00|42867.4|42827.4|42887.7|42847.7|42887.7|42847.7|42862.2|42822.2|32
1682652900000|2023-04-28 03:35:00|42887.4|42847.4|42887.4|42847.4|42887.6|42847.6|42887.1|42847.1|0
1682653200000|2023-04-28 03:40:00|42887.1|42847.1|42862.6|42822.6|42887.1|42847.1|42862.6|42822.6|5
1682653500000|2023-04-28 03:45:00|42867.3|42827.3|42877.3|42837.3|42877.6|42837.6|42862.6|42822.6|2
1682653800000|2023-04-28 03:50:00|42867.8|42827.8|42862.5|42822.5|42867.8|42827.8|42852.8|42812.8|27
1682654100000|2023-04-28 03:55:00|42867.3|42827.3|42862.5|42822.5|42867.5|42827.5|42857.8|42817.8|5
1682654400000|2023-04-28 04:00:00|42857.8|42817.8|42872.2|42832.2|42872.5|42832.5|42852.5|42812.5|9
1682654700000|2023-04-28 04:05:00|42877|42837|42867.2|42827.2|42877.2|42837.2|42867.2|42827.2|5
1682655000000|2023-04-28 04:10:00|42862.4|42822.4|42861.9|42821.9|42877.2|42837.2|42861.9|42821.9|25
1682655300000|2023-04-28 04:15:00|42857.2|42817.2|42861.9|42821.9|42881.9|42841.9|42857.2|42817.2|13
1682655600000|2023-04-28 04:20:00|42866.6|42826.6|42866.6|42826.6|42866.9|42826.9|42861.9|42821.9|1
1682655900000|2023-04-28 04:25:00|42856.6|42816.6|42856.6|42816.6|42861.3|42821.3|42846.3|42806.3|18
1682656200000|2023-04-28 04:30:00|42856.3|42816.3|42867|42827|42867|42827|42851.3|42811.3|6
1682656500000|2023-04-28 04:35:00|42866.5|42826.5|42861.5|42821.5|42881.3|42841.3|42861.2|42821.2|13
1682656800000|2023-04-28 04:40:00|42856.7|42816.7|42861.5|42821.5|42861.5|42821.5|42856.7|42816.7|1
1682657100000|2023-04-28 04:45:00|42861.4|42821.4|42866.4|42826.4|42866.4|42826.4|42861.4|42821.4|2
1682657400000|2023-04-28 04:50:00|42861.4|42821.4|42865.9|42825.9|42866.4|42826.4|42856.4|42816.4|28
1682657700000|2023-04-28 04:55:00|42866.1|42826.1|42865.9|42825.9|42876.4|42836.4|42865.9|42825.9|7
1682658000000|2023-04-28 05:00:00|42861.1|42821.1|42851.1|42811.1|42861.1|42821.1|42851.1|42811.1|2
1682658300000|2023-04-28 05:05:00|42851.3|42811.3|42851.3|42811.3|42856.3|42816.3|42851.1|42811.1|1
1682658600000|2023-04-28 05:10:00|42851.1|42811.1|42856|42816|42856.3|42816.3|42851|42811|0
1682658900000|2023-04-28 05:15:00|42851.3|42811.3|42861|42821|42865.7|42825.7|42851.3|42811.3|10
1682659200000|2023-04-28 05:20:00|42856.2|42816.2|42856.2|42816.2|42856.2|42816.2|42846.2|42806.2|0
1682659500000|2023-04-28 05:25:00|42856|42816|42855.9|42815.9|42861.2|42821.2|42855.9|42815.9|3
1682659800000|2023-04-28 05:30:00|42856.2|42816.2|42861.2|42821.2|42866.2|42826.2|42856.2|42816.2|5
1682660100000|2023-04-28 05:35:00|42856.4|42816.4|42856.1|42816.1|42866.1|42826.1|42855.9|42815.9|2
1682660400000|2023-04-28 05:40:00|42860.9|42820.9|42856.1|42816.1|42865.8|42825.8|42855.9|42815.9|3
1682660700000|2023-04-28 05:45:00|42861.1|42821.1|42866.1|42826.1|42890.8|42850.8|42861.1|42821.1|34
1682661000000|2023-04-28 05:50:00|42865.8|42825.8|42860.8|42820.8|42865.8|42825.8|42855.5|42815.5|5
1682661300000|2023-04-28 05:55:00|42856|42816|42870.7|42830.7|42875.5|42835.5|42856|42816|1
1682661600000|2023-04-28 06:00:00|42866|42826|42856|42816|42885.5|42845.5|42855.5|42815.5|34
1682661900000|2023-04-28 06:05:00|42855.7|42815.7|42835.9|42795.9|42856|42816|42835.9|42795.9|19
1682662200000|2023-04-28 06:10:00|42836.2|42796.2|42831.2|42791.2|42845.9|42805.9|42826.2|42786.2|3
1682662500000|2023-04-28 06:15:00|42826.4|42786.4|42836.1|42796.1|42836.2|42796.2|42826.2|42786.2|10
1682662800000|2023-04-28 06:20:00|42845.9|42805.9|42890.6|42850.6|42895.6|42855.6|42836.1|42796.1|42
1682663100000|2023-04-28 06:25:00|42895.3|42855.3|42885.6|42845.6|42895.8|42855.8|42885.3|42845.3|22
1682663400000|2023-04-28 06:30:00|42885.3|42845.3|42895.8|42855.8|42901.1|42861.1|42885.3|42845.3|34
1682663700000|2023-04-28 06:35:00|42895.5|42855.5|42886.3|42846.3|42896|42856|42886|42846|32
1682664000000|2023-04-28 06:40:00|42886|42846|42906|42866|42911|42871|42886|42846|34
1682664300000|2023-04-28 06:45:00|42891|42851|42886|42846|42895.7|42855.7|42885.7|42845.7|17
1682664600000|2023-04-28 06:50:00|42891|42851|42920.4|42880.4|42925.4|42885.4|42885.7|42845.7|38
1682664900000|2023-04-28 06:55:00|42915.7|42875.7|42856.2|42816.2|42915.7|42875.7|42846.4|42806.4|31
1682665200000|2023-04-28 07:00:00|42846.7|42806.7|42886.1|42846.1|42886.1|42846.1|42845.9|42805.9|16
1682665500000|2023-04-28 07:05:00|42881.1|42841.1|42876.1|42836.1|42886.1|42846.1|42866.1|42826.1|7
1682665800000|2023-04-28 07:10:00|42871.4|42831.4|42886.1|42846.1|42906.1|42866.1|42856.1|42816.1|78
1682666100000|2023-04-28 07:15:00|42896.1|42856.1|42876|42836|42896.1|42856.1|42856.1|42816.1|30
1682666400000|2023-04-28 07:20:00|42876.3|42836.3|42876.3|42836.3|42886.3|42846.3|42861.3|42821.3|12
1682666700000|2023-04-28 07:25:00|42881|42841|42895.5|42855.5|42895.5|42855.5|42871.3|42831.3|14
1682667000000|2023-04-28 07:30:00|42895.7|42855.7|42885.4|42845.4|42910.2|42870.2|42875.7|42835.7|41
1682667300000|2023-04-28 07:35:00|42894.9|42854.9|42875.4|42835.4|42905.4|42865.4|42875.4|42835.4|56
1682667600000|2023-04-28 07:40:00|42870.4|42830.4|42889.8|42849.8|42914.8|42874.8|42870.4|42830.4|81
1682667900000|2023-04-28 07:45:00|42889.6|42849.6|42909.8|42869.8|42914.5|42874.5|42885.1|42845.1|83
1682668200000|2023-04-28 07:50:00|42910.1|42870.1|42884.8|42844.8|42910.1|42870.1|42879.8|42839.8|51
1682668500000|2023-04-28 07:55:00|42894.2|42854.2|42869.7|42829.7|42894.2|42854.2|42869.7|42829.7|28
1682668800000|2023-04-28 08:00:00|42870|42830|42800.8|42760.8|42874.7|42834.7|42795.8|42755.8|100
1682669100000|2023-04-28 08:05:00|42805.5|42765.5|42834.1|42794.1|42834.4|42794.4|42795.2|42755.2|58
1682669400000|2023-04-28 08:10:00|42829.4|42789.4|42824.1|42784.1|42854.1|42814.1|42824.1|42784.1|13
1682669700000|2023-04-28 08:15:00|42824.4|42784.4|42834.1|42794.1|42834.1|42794.1|42814.1|42774.1|9
1682670000000|2023-04-28 08:20:00|42833.8|42793.8|42814|42774|42844.1|42804.1|42814|42774|15
1682670300000|2023-04-28 08:25:00|42813.8|42773.8|42823.7|42783.7|42823.7|42783.7|42784.3|42744.3|34
1682670600000|2023-04-28 08:30:00|42824|42784|42848.7|42808.7|42868.7|42828.7|42814.3|42774.3|51
1682670900000|2023-04-28 08:35:00|42844|42804|42828.7|42788.7|42853.7|42813.7|42823.7|42783.7|16
1682671200000|2023-04-28 08:40:00|42823.7|42783.7|42824.2|42784.2|42833.4|42793.4|42804.2|42764.2|29
1682671500000|2023-04-28 08:45:00|42823.9|42783.9|42814.4|42774.4|42834.2|42794.2|42809.4|42769.4|63
1682671800000|2023-04-28 08:50:00|42809.4|42769.4|42863.9|42823.9|42863.9|42823.9|42809.4|42769.4|41
1682672100000|2023-04-28 08:55:00|42859.1|42819.1|42834.4|42794.4|42859.1|42819.1|42829.1|42789.1|22
1682672400000|2023-04-28 09:00:00|42839.4|42799.4|42844.6|42804.6|42844.6|42804.6|42824.3|42784.3|125
1682672700000|2023-04-28 09:05:00|42849.3|42809.3|42854.8|42814.8|42864.3|42824.3|42844.6|42804.6|62
1682673000000|2023-04-28 09:10:00|42864.8|42824.8|42835.1|42795.1|42864.8|42824.8|42835.1|42795.1|102
1682673300000|2023-04-28 09:15:00|42834.8|42794.8|42820.3|42780.3|42840.1|42800.1|42815.3|42775.3|122
1682673600000|2023-04-28 09:20:00|42825.3|42785.3|42854.8|42814.8|42864.8|42824.8|42825|42785|61
1682673900000|2023-04-28 09:25:00|42859.8|42819.8|42953.6|42913.6|42958.9|42918.9|42859.8|42819.8|103
1682674200000|2023-04-28 09:30:00|42943.9|42903.9|42944.1|42904.1|42973.6|42933.6|42943.6|42903.6|42
1682674500000|2023-04-28 09:35:00|42949.1|42909.1|42969.1|42929.1|42974.1|42934.1|42944.1|42904.1|53
1682674800000|2023-04-28 09:40:00|42964.4|42924.4|42954.1|42914.1|42974.1|42934.1|42943.5|42903.5|68
1682675100000|2023-04-28 09:45:00|42959.1|42919.1|42919.9|42879.9|42964.6|42924.6|42914.9|42874.9|59
1682675400000|2023-04-28 09:50:00|42924.6|42884.6|42924.8|42884.8|42934.6|42894.6|42904.6|42864.6|49
1682675700000|2023-04-28 09:55:00|42924.3|42884.3|42909.3|42869.3|42924.8|42884.8|42894.3|42854.3|20
1682676000000|2023-04-28 10:00:00|42914|42874|42939|42899|42939.2|42899.2|42899.3|42859.3|19
1682676300000|2023-04-28 10:05:00|42939.2|42899.2|42949.2|42909.2|42974.2|42934.2|42933.9|42893.9|55
1682676600000|2023-04-28 10:10:00|42944.5|42904.5|42943.9|42903.9|42953.9|42913.9|42933.9|42893.9|41
1682676900000|2023-04-28 10:15:00|42948.6|42908.6|42914.1|42874.1|42958.6|42918.6|42914.1|42874.1|36
1682677200000|2023-04-28 10:20:00|42923.9|42883.9|42938.6|42898.6|42938.8|42898.8|42909.1|42869.1|29
1682677500000|2023-04-28 10:25:00|42938.8|42898.8|42958.5|42918.5|42958.5|42918.5|42933.8|42893.8|6
1682677800000|2023-04-28 10:30:00|42953.8|42913.8|42928.5|42888.5|42953.8|42913.8|42909.1|42869.1|33
1682678100000|2023-04-28 10:35:00|42933.2|42893.2|42973.7|42933.7|42973.7|42933.7|42928.8|42888.8|22
1682678400000|2023-04-28 10:40:00|42983.5|42943.5|42984|42944|42999|42959|42964|42924|72
1682678700000|2023-04-28 10:45:00|42988.7|42948.7|42989|42949|43003.7|42963.7|42984|42944|34
1682679000000|2023-04-28 10:50:00|42998.4|42958.4|43033.6|42993.6|43033.6|42993.6|42998.4|42958.4|47
1682679300000|2023-04-28 10:55:00|43028.9|42988.9|43063.9|43023.9|43068.9|43028.9|43023.9|42983.9|74
1682679600000|2023-04-28 11:00:00|43078.6|43038.6|43048.3|43008.3|43088.6|43048.6|43043.6|43003.6|100
1682679900000|2023-04-28 11:05:00|43043.6|43003.6|43043.8|43003.8|43058.6|43018.6|43038.9|42998.9|36
1682680200000|2023-04-28 11:10:00|43043.6|43003.6|43018.8|42978.8|43043.6|43003.6|43018.5|42978.5|8
1682680500000|2023-04-28 11:15:00|43018.5|42978.5|42988.5|42948.5|43018.8|42978.8|42983.8|42943.8|56
1682680800000|2023-04-28 11:20:00|42988.8|42948.8|42903.5|42863.5|43002.9|42962.9|42903.5|42863.5|50
1682681100000|2023-04-28 11:25:00|42903.7|42863.7|42893.7|42853.7|42903.7|42863.7|42883.4|42843.4|49
1682681400000|2023-04-28 11:30:00|42893.4|42853.4|42853.7|42813.7|42893.4|42853.4|42834|42794|43
1682681700000|2023-04-28 11:35:00|42863.1|42823.1|42853.4|42813.4|42873.7|42833.7|42843.7|42803.7|49
1682682000000|2023-04-28 11:40:00|42853.6|42813.6|42853.3|42813.3|42853.6|42813.6|42833.4|42793.4|33
1682682300000|2023-04-28 11:45:00|42853.1|42813.1|42868|42828|42882.8|42842.8|42853.1|42813.1|55
1682682600000|2023-04-28 11:50:00|42877.5|42837.5|42911.3|42871.3|42911.3|42871.3|42872.7|42832.7|51
1682682900000|2023-04-28 11:55:00|42916|42876|42941.3|42901.3|42946|42906|42911.3|42871.3|49
1682683200000|2023-04-28 12:00:00|42941|42901|42912.6|42872.6|42951|42911|42887.7|42847.7|90
1682683500000|2023-04-28 12:05:00|42912.9|42872.9|42927.1|42887.1|42927.6|42887.6|42887.6|42847.6|91
1682683800000|2023-04-28 12:10:00|42922.3|42882.3|42902.6|42862.6|42922.3|42882.3|42892.9|42852.9|48
1682684100000|2023-04-28 12:15:00|42897.9|42857.9|42887.8|42847.8|42912.3|42872.3|42882.8|42842.8|95
1682684400000|2023-04-28 12:20:00|42888.1|42848.1|42967.2|42927.2|42972|42932|42888.1|42848.1|46
1682684700000|2023-04-28 12:25:00|42962.5|42922.5|43001.6|42961.6|43026.6|42986.6|42962.2|42922.2|55
1682685000000|2023-04-28 12:30:00|43001.9|42961.9|42977.2|42937.2|43021.9|42981.9|42967.7|42927.7|63
1682685300000|2023-04-28 12:35:00|42972.5|42932.5|43027.1|42987.1|43031.9|42991.9|42957.7|42917.7|163
1682685600000|2023-04-28 12:40:00|43032.1|42992.1|43012.4|42972.4|43032.4|42992.4|43003|42963|190
1682688600000|2023-04-28 13:30:00|43130.1|43090.1|42720.8|42680.8|43130.1|43090.1|42696.4|42656.4|2592
1682688900000|2023-04-28 13:35:00|42725.5|42685.5|42543.6|42503.6|42775.8|42735.8|42528.9|42488.9|1883
1682689200000|2023-04-28 13:40:00|42538.6|42498.6|42720.2|42680.2|42754.9|42714.9|42528.9|42488.9|927
1682689500000|2023-04-28 13:45:00|42724.9|42684.9|42770.7|42730.7|42775.4|42735.4|42655.4|42615.4|862
1682689800000|2023-04-28 13:50:00|42775.4|42735.4|42566.3|42526.3|42775.7|42735.7|42556.3|42516.3|907
1682690100000|2023-04-28 13:55:00|42561.6|42521.6|42575.9|42535.9|42645.7|42605.7|42556.5|42516.5|518
1682690400000|2023-04-28 14:00:00|42571.2|42531.2|42526.2|42486.2|42606.5|42566.5|42516.8|42476.8|666
1682690700000|2023-04-28 14:05:00|42525.9|42485.9|42531.5|42491.5|42556.5|42516.5|42476.8|42436.8|770
1682691000000|2023-04-28 14:10:00|42536.5|42496.5|42496.4|42456.4|42546.4|42506.4|42476.4|42436.4|494
1682691300000|2023-04-28 14:15:00|42487|42447|42481.7|42441.7|42506.4|42466.4|42417|42377|870
1682691600000|2023-04-28 14:20:00|42477|42437|42491.7|42451.7|42496.4|42456.4|42427.5|42387.5|633
1682691900000|2023-04-28 14:25:00|42487|42447|42501.6|42461.6|42546.4|42506.4|42456.7|42416.7|480
1682692200000|2023-04-28 14:30:00|42496.9|42456.9|42426.9|42386.9|42496.9|42456.9|42417.8|42377.8|445
1682692500000|2023-04-28 14:35:00|42427.2|42387.2|42547.2|42507.2|42585.7|42545.7|42417.2|42377.2|634
1682692800000|2023-04-28 14:40:00|42546.9|42506.9|42457.1|42417.1|42547.2|42507.2|42457.1|42417.1|556
1682693100000|2023-04-28 14:45:00|42457.4|42417.4|42506.8|42466.8|42521.5|42481.5|42447.7|42407.7|371
1682693400000|2023-04-28 14:50:00|42506.5|42466.5|42531.2|42491.2|42536.8|42496.8|42486.8|42446.8|424
1682693700000|2023-04-28 14:55:00|42526.2|42486.2|42506.8|42466.8|42536.2|42496.2|42486.8|42446.8|258
1682694000000|2023-04-28 15:00:00|42506.5|42466.5|42377.3|42337.3|42506.8|42466.8|42357.9|42317.9|732
1682694300000|2023-04-28 15:05:00|42387|42347|42347.3|42307.3|42416.7|42376.7|42347|42307|330
1682694600000|2023-04-28 15:10:00|42347|42307|42257.9|42217.9|42347|42307|42257.3|42217.3|589
1682694900000|2023-04-28 15:15:00|42262.6|42222.6|42357.5|42317.5|42357.5|42317.5|42237.6|42197.6|531
1682695200000|2023-04-28 15:20:00|42367.3|42327.3|42401.9|42361.9|42457|42417|42347.2|42307.2|441
1682695500000|2023-04-28 15:25:00|42406.9|42366.9|42530.2|42490.2|42540.2|42500.2|42387.2|42347.2|880
1682695800000|2023-04-28 15:30:00|42534.9|42494.9|42613.4|42573.4|42692.8|42652.8|42534.9|42494.9|787
1682696100000|2023-04-28 15:35:00|42613.7|42573.7|42938.4|42898.4|42948.4|42908.4|42613.7|42573.7|1094
1682696400000|2023-04-28 15:40:00|42943.1|42903.1|43017.7|42977.7|43077.7|43037.7|42943.1|42903.1|1177
1682696700000|2023-04-28 15:45:00|43022.4|42982.4|43043|43003|43078.3|43038.3|42929.2|42889.2|733
1682697000000|2023-04-28 15:50:00|43038.3|42998.3|43128.8|43088.8|43168.6|43128.6|42998.6|42958.6|744
1682697300000|2023-04-28 15:55:00|43119.1|43079.1|43128.8|43088.8|43219.1|43179.1|43118.8|43078.8|674
1682697600000|2023-04-28 16:00:00|43128.2|43088.2|43174.9|43134.9|43230|43190|43109.4|43069.4|711
1682697900000|2023-04-28 16:05:00|43174.7|43134.7|43269|43229|43269.9|43229.9|43174.7|43134.7|722
1682698200000|2023-04-28 16:10:00|43269.3|43229.3|43214.3|43174.3|43368.1|43328.1|43214.3|43174.3|686
1682698500000|2023-04-28 16:15:00|43214.6|43174.6|43076.3|43036.3|43219.3|43179.3|43051.9|43011.9|667
1682698800000|2023-04-28 16:20:00|43071.9|43031.9|43230.1|43190.1|43230.4|43190.4|43061.6|43021.6|350
1682699100000|2023-04-28 16:25:00|43225.4|43185.4|43254.8|43214.8|43264.5|43224.5|43160.7|43120.7|415
1682699400000|2023-04-28 16:30:00|43254.5|43214.5|43238.6|43198.6|43279.5|43239.5|43189.8|43149.8|386
1682699700000|2023-04-28 16:35:00|43238.9|43198.9|43174.1|43134.1|43258.9|43218.9|43139.4|43099.4|463
1682700000000|2023-04-28 16:40:00|43178.8|43138.8|43228.2|43188.2|43233.2|43193.2|43169.7|43129.7|234
1682700300000|2023-04-28 16:45:00|43247.9|43207.9|43168.8|43128.8|43257.9|43217.9|43168.8|43128.8|312
1682700600000|2023-04-28 16:50:00|43173.8|43133.8|43199.3|43159.3|43204.3|43164.3|43158.8|43118.8|224
1682700900000|2023-04-28 16:55:00|43199|43159|43179.6|43139.6|43229|43189|43159.3|43119.3|262
1682701200000|2023-04-28 17:00:00|43179|43139|43209.3|43169.3|43238.7|43198.7|43179|43139|159
1682701500000|2023-04-28 17:05:00|43194.6|43154.6|43248.3|43208.3|43269|43229|43194.6|43154.6|297
1682701800000|2023-04-28 17:10:00|43248|43208|43268.3|43228.3|43278.3|43238.3|43238.3|43198.3|229
1682702100000|2023-04-28 17:15:00|43263.6|43223.6|43346.5|43306.5|43346.5|43306.5|43253.6|43213.6|346
1682702400000|2023-04-28 17:20:00|43336.8|43296.8|43359.9|43319.9|43365.9|43325.9|43331.2|43291.2|307
1682702700000|2023-04-28 17:25:00|43355.5|43315.5|43385.2|43345.2|43385.2|43345.2|43325.8|43285.8|383
1682703000000|2023-04-28 17:30:00|43385.5|43345.5|43276.7|43236.7|43405.2|43365.2|43267.3|43227.3|532
1682703300000|2023-04-28 17:35:00|43277|43237|43321|43281|43366|43326|43257.3|43217.3|374
1682703600000|2023-04-28 17:40:00|43321.3|43281.3|43350.4|43310.4|43364.8|43324.8|43286.9|43246.9|592
1682703900000|2023-04-28 17:45:00|43355.1|43315.1|43306|43266|43355.1|43315.1|43300.7|43260.7|390
1682704200000|2023-04-28 17:50:00|43300.7|43260.7|43280|43240|43305.4|43265.4|43270.6|43230.6|284
1682704500000|2023-04-28 17:55:00|43275.3|43235.3|43264.7|43224.7|43275.3|43235.3|43216.5|43176.5|710
1682704800000|2023-04-28 18:00:00|43265|43225|43284.9|43244.9|43304.9|43264.9|43235.3|43195.3|554
1682705100000|2023-04-28 18:05:00|43285.2|43245.2|43294.6|43254.6|43344|43304|43285.2|43245.2|913
1682705400000|2023-04-28 18:10:00|43289.9|43249.9|43225.5|43185.5|43344.3|43304.3|43196.4|43156.4|2177
1682705700000|2023-04-28 18:15:00|43220.8|43180.8|43221|43181|43275.2|43235.2|43215.7|43175.7|620
1682899200000|2023-05-01 00:00:00|43213.1|43173.1|43196|43156|43233.1|43193.1|43165.5|43125.5|230
1682899500000|2023-05-01 00:05:00|43195.5|43155.5|43181|43141|43206|43166|43166.4|43126.4|115
1682899800000|2023-05-01 00:10:00|43191|43151|43205.9|43165.9|43230.5|43190.5|43186.4|43146.4|29
1682900100000|2023-05-01 00:15:00|43210.4|43170.4|43251.9|43211.9|43266.4|43226.4|43210.4|43170.4|88
1682900400000|2023-05-01 00:20:00|43251.4|43211.4|43216.8|43176.8|43266.8|43226.8|43216.8|43176.8|54
1682900700000|2023-05-01 00:25:00|43212.3|43172.3|43152.3|43112.3|43226.8|43186.8|43142.3|43102.3|46
1682901000000|2023-05-01 00:30:00|43152.7|43112.7|43073.2|43033.2|43152.7|43112.7|43068.2|43028.2|160
1682901300000|2023-05-01 00:35:00|43077.7|43037.7|43043.6|43003.6|43092.7|43052.7|43033.7|42993.7|43
1682901600000|2023-05-01 00:40:00|43053.2|43013.2|43117.7|43077.7|43122.7|43082.7|43053.2|43013.2|15
1682901900000|2023-05-01 00:45:00|43117.6|43077.6|43152.1|43112.1|43152.1|43112.1|43117.6|43077.6|13
1682902200000|2023-05-01 00:50:00|43156.6|43116.6|43074|43034|43156.6|43116.6|43073.6|43033.6|28
1682902500000|2023-05-01 00:55:00|43073.5|43033.5|43093|43053|43093.5|43053.5|43045|43005|43
1682902800000|2023-05-01 01:00:00|43097.5|43057.5|43087.5|43047.5|43097.5|43057.5|43077.5|43037.5|12
1682903100000|2023-05-01 01:05:00|43082|43042|43058|43018|43082.5|43042.5|43058|43018|19
1682903400000|2023-05-01 01:10:00|43062.5|43022.5|43072|43032|43072|43032|43057.5|43017.5|5
1682903700000|2023-05-01 01:15:00|43062.9|43022.9|43072.4|43032.4|43077.4|43037.4|43061.9|43021.9|5
1682904000000|2023-05-01 01:20:00|43071.9|43031.9|43061.9|43021.9|43077.4|43037.4|43057.4|43017.4|28
1682904300000|2023-05-01 01:25:00|43057.4|43017.4|43027.4|42987.4|43066.4|43026.4|43021.9|42981.9|31
1682904600000|2023-05-01 01:30:00|43031.9|42991.9|43032.3|42992.3|43032.3|42992.3|43017.3|42977.3|22
1682904900000|2023-05-01 01:35:00|43032.8|42992.8|43021.8|42981.8|43037.3|42997.3|43017.3|42977.3|8
1682905200000|2023-05-01 01:40:00|43017.3|42977.3|43027.3|42987.3|43027.3|42987.3|43017.3|42977.3|23
1682905500000|2023-05-01 01:45:00|43018.2|42978.2|42993.7|42953.7|43028.2|42988.2|42987.7|42947.7|96
1682905800000|2023-05-01 01:50:00|42993.2|42953.2|42974.6|42934.6|42993.2|42953.2|42974.6|42934.6|23
1682906100000|2023-05-01 01:55:00|42979.1|42939.1|43014.1|42974.1|43014.1|42974.1|42979.1|42939.1|19
1682906400000|2023-05-01 02:00:00|43013.6|42973.6|43038.1|42998.1|43042.6|43002.6|42994.1|42954.1|42
1682906700000|2023-05-01 02:05:00|43042.6|43002.6|43038.1|42998.1|43043.1|43003.1|43038.1|42998.1|3
1682907000000|2023-05-01 02:10:00|43042.6|43002.6|43038|42998|43042.6|43002.6|43038|42998|1
1682907300000|2023-05-01 02:15:00|43042.5|43002.5|43038|42998|43048|43008|43038|42998|3
1682907600000|2023-05-01 02:20:00|43029|42989|43038|42998|43038|42998|43029|42989|6
1682907900000|2023-05-01 02:25:00|43043.5|43003.5|43047.9|43007.9|43048|43008|43042.5|43002.5|1
1682908200000|2023-05-01 02:30:00|43042.9|43002.9|43047.9|43007.9|43047.9|43007.9|43042.9|43002.9|0
1682908500000|2023-05-01 02:35:00|43057.9|43017.9|43047.9|43007.9|43057.9|43017.9|43047.9|43007.9|4
1682908800000|2023-05-01 02:40:00|43043.3|43003.3|43037.8|42997.8|43043.3|43003.3|43037.8|42997.8|0
1682909100000|2023-05-01 02:45:00|43042.3|43002.3|43037.8|42997.8|43042.8|43002.8|43033.3|42993.3|1
1682909400000|2023-05-01 02:50:00|43033.3|42993.3|43042.3|43002.3|43046.8|43006.8|43033.3|42993.3|3
1682909700000|2023-05-01 02:55:00|43042.8|43002.8|43047.7|43007.7|43052.3|43012.3|43042.8|43002.8|1
1682910000000|2023-05-01 03:00:00|43043.2|43003.2|43047.7|43007.7|43047.7|43007.7|43038.7|42998.7|1
1682910300000|2023-05-01 03:05:00|43043.2|43003.2|43053.2|43013.2|43057.7|43017.7|43038.2|42998.2|4
1682910600000|2023-05-01 03:10:00|43048.7|43008.7|43043.1|43003.1|43048.7|43008.7|43043.1|43003.1|1
1682910900000|2023-05-01 03:15:00|43053.1|43013.1|43043.1|43003.1|43053.1|43013.1|43043.1|43003.1|5
1682911200000|2023-05-01 03:20:00|43052.1|43012.1|43047.6|43007.6|43052.1|43012.1|43033.1|42993.1|16
1682911500000|2023-05-01 03:25:00|43043.1|43003.1|43057.6|43017.6|43057.6|43017.6|43043|43003|2
1682911800000|2023-05-01 03:30:00|43057.5|43017.5|43053|43013|43057.5|43017.5|43053|43013|3
1682912100000|2023-05-01 03:35:00|43048.5|43008.5|43043|43003|43048.5|43008.5|43043|43003|1
1682912400000|2023-05-01 03:40:00|43047.5|43007.5|43047.9|43007.9|43057.5|43017.5|43047.5|43007.5|5
1682912700000|2023-05-01 03:45:00|43052.4|43012.4|43057.4|43017.4|43057.4|43017.4|43052.4|43012.4|2
1682913000000|2023-05-01 03:50:00|43057.9|43017.9|43072.9|43032.9|43076.9|43036.9|43057.4|43017.4|10
1682913300000|2023-05-01 03:55:00|43067.4|43027.4|43072.4|43032.4|43076.9|43036.9|43067.4|43027.4|0
1682913600000|2023-05-01 04:00:00|43072.3|43032.3|43067.8|43027.8|43072.3|43032.3|43067.8|43027.8|2
1682913900000|2023-05-01 04:05:00|43072.8|43032.8|43067.8|43027.8|43072.8|43032.8|43067.3|43027.3|5
1682914200000|2023-05-01 04:10:00|43062.8|43022.8|43067.3|43027.3|43067.8|43027.8|43058.3|43018.3|4
1682914500000|2023-05-01 04:15:00|43067.8|43027.8|43067.7|43027.7|43067.8|43027.8|43067.7|43027.7|0
1682914800000|2023-05-01 04:20:00|43077.2|43037.2|43072.2|43032.2|43077.7|43037.7|43062.7|43022.7|28
1682915100000|2023-05-01 04:25:00|43067.7|43027.7|43053.2|43013.2|43067.7|43027.7|43053.2|43013.2|6
1682915400000|2023-05-01 04:30:00|43053.1|43013.1|43067.6|43027.6|43068.1|43028.1|43053.1|43013.1|5
1682915700000|2023-05-01 04:35:00|43072.6|43032.6|43062.6|43022.6|43077.1|43037.1|43062.6|43022.6|3
1682916300000|2023-05-01 04:45:00|43067.1|43027.1|43068|43028|43078|43038|43067.1|43027.1|12
1682916600000|2023-05-01 04:50:00|43072.5|43032.5|43058|43018|43072.5|43032.5|43058|43018|2
1682916900000|2023-05-01 04:55:00|43062.5|43022.5|43062.5|43022.5|43062.5|43022.5|43062.5|43022.5|2
1682917200000|2023-05-01 05:00:00|43067|43027|43062.4|43022.4|43077|43037|43057.9|43017.9|3
1682917500000|2023-05-01 05:05:00|43057.9|43017.9|43077.4|43037.4|43077.4|43037.4|43057.9|43017.9|2
1682917800000|2023-05-01 05:10:00|||||||||12
1682918100000|2023-05-01 05:15:00|43077.3|43037.3|43077.3|43037.3|43077.8|43037.8|43077.3|43037.3|12
1682918400000|2023-05-01 05:20:00|43077.8|43037.8|43077.8|43037.8|43077.8|43037.8|43077.8|43037.8|0
1682918700000|2023-05-01 05:25:00|43077.3|43037.3|43077.8|43037.8|43077.8|43037.8|43077.3|43037.3|5
1682919000000|2023-05-01 05:30:00|43077.7|43037.7|43067.7|43027.7|43077.7|43037.7|43067.7|43027.7|3
1682919300000|2023-05-01 05:35:00|43072.2|43032.2|43072.7|43032.7|43072.7|43032.7|43067.7|43027.7|0
1682919600000|2023-05-01 05:40:00|43072.2|43032.2|43072.7|43032.7|43072.7|43032.7|43072.2|43032.2|0
1682919900000|2023-05-01 05:45:00|43072.2|43032.2|43076.6|43036.6|43077.1|43037.1|43067.1|43027.1|9
1682920200000|2023-05-01 05:50:00|43077.6|43037.6|43077.6|43037.6|43077.6|43037.6|43077.6|43037.6|21
1682920500000|2023-05-01 05:55:00|43077.1|43037.1|43086.6|43046.6|43086.6|43046.6|43072.1|43032.1|13
1682920800000|2023-05-01 06:00:00|43087.6|43047.6|43097.6|43057.6|43097.6|43057.6|43082.6|43042.6|6
1682921100000|2023-05-01 06:05:00|43097.5|43057.5|43096.5|43056.5|43097.5|43057.5|43096.5|43056.5|1
1682921400000|2023-05-01 06:10:00|43097|43057|43126|43086|43126.5|43086.5|43096.5|43056.5|12
1682921700000|2023-05-01 06:15:00|43125.5|43085.5|43091.5|43051.5|43125.5|43085.5|43091.5|43051.5|12
1682922000000|2023-05-01 06:20:00|43096|43056|43086.4|43046.4|43101|43061|43085.9|43045.9|5
1682922300000|2023-05-01 06:25:00|43081.4|43041.4|43100.9|43060.9|43100.9|43060.9|43080.9|43040.9|16
1682922600000|2023-05-01 06:30:00|43096.4|43056.4|43071.4|43031.4|43096.4|43056.4|43071.4|43031.4|13
1682922900000|2023-05-01 06:35:00|43066.4|43026.4|43066.3|43026.3|43076.3|43036.3|43066.3|43026.3|6
1682923200000|2023-05-01 06:40:00|43061.8|43021.8|43066.3|43026.3|43066.3|43026.3|43061.8|43021.8|8
1682923500000|2023-05-01 06:45:00|43061.8|43021.8|43066.3|43026.3|43076.8|43036.8|43061.8|43021.8|7
1682923800000|2023-05-01 06:50:00|43061.8|43021.8|43051.7|43011.7|43066.3|43026.3|43046.7|43006.7|7
1682924100000|2023-05-01 06:55:00|43061.7|43021.7|43061.7|43021.7|43066.2|43026.2|43060.7|43020.7|16
1682924400000|2023-05-01 07:00:00|43066.2|43026.2|43031.7|42991.7|43066.2|43026.2|43022.7|42982.7|67
1682924700000|2023-05-01 07:05:00|43027.2|42987.2|43012.6|42972.6|43027.2|42987.2|43007.7|42967.7|10
1682925000000|2023-05-01 07:10:00|43012.1|42972.1|43012.1|42972.1|43027.1|42987.1|43007.6|42967.6|23
1682925300000|2023-05-01 07:15:00|43022.1|42982.1|43022.1|42982.1|43027.1|42987.1|43021.6|42981.6|11
1682925600000|2023-05-01 07:20:00|43022.6|42982.6|43017|42977|43027.1|42987.1|43002.1|42962.1|26
1682925900000|2023-05-01 07:25:00|43022|42982|43027|42987|43027|42987|43022|42982|14
1682926200000|2023-05-01 07:30:00|43022|42982|43007|42967|43022|42982|43007|42967|22
1682926500000|2023-05-01 07:35:00|43002.5|42962.5|43011.9|42971.9|43017|42977|42988|42948|49
1682926800000|2023-05-01 07:40:00|43012.5|42972.5|43011.9|42971.9|43012.5|42972.5|43011.9|42971.9|18
1682927100000|2023-05-01 07:45:00|43016.4|42976.4|43011.9|42971.9|43016.4|42976.4|43011.9|42971.9|6
1682927400000|2023-05-01 07:50:00|43011.4|42971.4|43026.9|42986.9|43026.9|42986.9|43006.9|42966.9|22
1682927700000|2023-05-01 07:55:00|43026.8|42986.8|43081.8|43041.8|43086.3|43046.3|43026.8|42986.8|48
1682928000000|2023-05-01 08:00:00|43086.3|43046.3|43080.8|43040.8|43101.8|43061.8|43080.8|43040.8|5
1682928300000|2023-05-01 08:05:00|43081.3|43041.3|43096.8|43056.8|43096.8|43056.8|43080.8|43040.8|21
1682928600000|2023-05-01 08:10:00|43096.2|43056.2|43091.2|43051.2|43096.8|43056.8|43086.2|43046.2|8
1682928900000|2023-05-01 08:15:00|43090.7|43050.7|43091.7|43051.7|43091.7|43051.7|43076.2|43036.2|6
1682929200000|2023-05-01 08:20:00|43092.2|43052.2|43071.2|43031.2|43092.2|43052.2|43070.7|43030.7|7
1682929500000|2023-05-01 08:25:00|43071.1|43031.1|43076.1|43036.1|43076.1|43036.1|43071.1|43031.1|16
1682929800000|2023-05-01 08:30:00|43076.6|43036.6|43101.6|43061.6|43106.1|43066.1|43076.6|43036.6|8
1682930100000|2023-05-01 08:35:00|43106.1|43066.1|43101.6|43061.6|43106.1|43066.1|43101.6|43061.6|0
1682930400000|2023-05-01 08:40:00|43106.1|43066.1|43110.5|43070.5|43116.6|43076.6|43105.5|43065.5|12
1682930700000|2023-05-01 08:45:00|43111|43071|43120.5|43080.5|43129.5|43089.5|43100|43060|2
1682931000000|2023-05-01 08:50:00|43120|43080|43110.5|43070.5|43120|43080|43105|43065|2
1682931300000|2023-05-01 08:55:00|43110.4|43070.4|43129.9|43089.9|43134.4|43094.4|43104.9|43064.9|3
1682931600000|2023-05-01 09:00:00|43134.4|43094.4|43100.4|43060.4|43134.4|43094.4|43094.9|43054.9|14
1682931900000|2023-05-01 09:05:00|43095.4|43055.4|43084.8|43044.8|43095.4|43055.4|43084.8|43044.8|2
1682932200000|2023-05-01 09:10:00|43089.3|43049.3|43130.3|43090.3|43139.3|43099.3|43089.3|43049.3|26
1682932500000|2023-05-01 09:15:00|43124.8|43084.8|43109.3|43069.3|43134.8|43094.8|43109.3|43069.3|28
1682932800000|2023-05-01 09:20:00|43109.8|43069.8|43140.3|43100.3|43145.3|43105.3|43099.8|43059.8|24
1682933100000|2023-05-01 09:25:00|43140.2|43100.2|43135.2|43095.2|43145.2|43105.2|43135.2|43095.2|29
1682933400000|2023-05-01 09:30:00|43124.7|43084.7|43114.7|43074.7|43124.7|43084.7|43095.7|43055.7|26
1682933700000|2023-05-01 09:35:00|43110.2|43070.2|43109.1|43069.1|43115.2|43075.2|43109.1|43069.1|17
1682934000000|2023-05-01 09:40:00|43104.7|43064.7|43100.6|43060.6|43104.7|43064.7|43090.1|43050.1|10
1682934300000|2023-05-01 09:45:00|43104.6|43064.6|43105.1|43065.1|43105.1|43065.1|43100.1|43060.1|14
1682934600000|2023-05-01 09:50:00|43109.6|43069.6|43125.1|43085.1|43125.1|43085.1|43109.6|43069.6|17
1682934900000|2023-05-01 09:55:00|43125|43085|43125|43085|43125|43085|43125|43085|6
1682935200000|2023-05-01 10:00:00|43115.5|43075.5|43164.5|43124.5|43165|43125|43115.5|43075.5|37
1682935500000|2023-05-01 10:05:00|43165|43125|43163.9|43123.9|43184|43144|43163.9|43123.9|14
1682935800000|2023-05-01 10:10:00|43177.9|43137.9|43211.9|43171.9|43216.9|43176.9|43177.9|43137.9|19
1682936100000|2023-05-01 10:15:00|43216.3|43176.3|43235.3|43195.3|43240.8|43200.8|43216.3|43176.3|21
1682936400000|2023-05-01 10:20:00|43239.8|43199.8|43249.7|43209.7|43254.2|43214.2|43230.8|43190.8|32
1682936700000|2023-05-01 10:25:00|43250.2|43210.2|43254.7|43214.7|43259.7|43219.7|43250.2|43210.2|11
1682937000000|2023-05-01 10:30:00|43259.2|43219.2|43279.7|43239.7|43280.2|43240.2|43240.2|43200.2|31
1682937300000|2023-05-01 10:35:00|43280.2|43240.2|43244.6|43204.6|43280.2|43240.2|43240.1|43200.1|25
1682937600000|2023-05-01 10:40:00|43250.1|43210.1|43275.1|43235.1|43279.6|43239.6|43244.6|43204.6|41
1682937900000|2023-05-01 10:45:00|43280.1|43240.1|43260.1|43220.1|43280.1|43240.1|43260.1|43220.1|17
1682938200000|2023-05-01 10:50:00|43264.6|43224.6|43265.6|43225.6|43269.6|43229.6|43260.1|43220.1|12
1682938500000|2023-05-01 10:55:00|43265|43225|43279.5|43239.5|43279.5|43239.5|43260.5|43220.5|10
1682938800000|2023-05-01 11:00:00|43269.5|43229.5|43265|43225|43275|43235|43264.5|43224.5|34
1682939100000|2023-05-01 11:05:00|43269.5|43229.5|43230.5|43190.5|43280|43240|43230.5|43190.5|62
1682939400000|2023-05-01 11:10:00|43231|43191|43235.4|43195.4|43235.4|43195.4|43220.4|43180.4|63
1682939700000|2023-05-01 11:15:00|43234.9|43194.9|43235.4|43195.4|43235.9|43195.9|43225.4|43185.4|8
1682940000000|2023-05-01 11:20:00|43235.9|43195.9|43205.3|43165.3|43235.9|43195.9|43200.4|43160.4|36
1682940300000|2023-05-01 11:25:00|43215.3|43175.3|43195.3|43155.3|43219.8|43179.8|43180.8|43140.8|30
1682940600000|2023-05-01 11:30:00|43190.8|43150.8|43190.8|43150.8|43200.3|43160.3|43185.8|43145.8|39
1682940900000|2023-05-01 11:35:00|43195.3|43155.3|43170.8|43130.8|43195.3|43155.3|43170.3|43130.3|57
1682941200000|2023-05-01 11:40:00|43170.2|43130.2|43190.7|43150.7|43190.7|43150.7|43160.7|43120.7|65
1682941500000|2023-05-01 11:45:00|43190.2|43150.2|43204.7|43164.7|43215.2|43175.2|43185.2|43145.2|98
1682941800000|2023-05-01 11:50:00|43204.6|43164.6|43204.6|43164.6|43204.6|43164.6|43204.6|43164.6|2
1682942100000|2023-05-01 11:55:00|43214.1|43174.1|43209.6|43169.6|43214.1|43174.1|43199.6|43159.6|20
1682942400000|2023-05-01 12:00:00|43204.6|43164.6|43209|43169|43218|43178|43190.1|43150.1|20
1682942700000|2023-05-01 12:05:00|43203.5|43163.5|43170.6|43130.6|43204|43164|43165|43125|26
1682943000000|2023-05-01 12:10:00|43165|43125|43154.5|43114.5|43170.6|43130.6|43139.5|43099.5|29
1682943300000|2023-05-01 12:15:00|43155|43115|43184.5|43144.5|43184.5|43144.5|43155|43115|42
1682943600000|2023-05-01 12:20:00|43184.4|43144.4|43204.4|43164.4|43209.9|43169.9|43184.4|43144.4|21
1682943900000|2023-05-01 12:25:00|43209.4|43169.4|43199.9|43159.9|43213.9|43173.9|43199.9|43159.9|11
1682944200000|2023-05-01 12:30:00|43210.4|43170.4|43199.9|43159.9|43219.9|43179.9|43179.9|43139.9|32
1682944500000|2023-05-01 12:35:00|43199.3|43159.3|43209.3|43169.3|43213.8|43173.8|43189.9|43149.9|35
1682944800000|2023-05-01 12:40:00|43214.3|43174.3|43215.3|43175.3|43239.3|43199.3|43209.3|43169.3|67
1682947800000|2023-05-01 13:30:00|43215|43175|43050|43010|43215|43175|42960.5|42920.5|1548
1682948100000|2023-05-01 13:35:00|43049.5|43009.5|43145.7|43105.7|43201.8|43161.8|43009.4|42969.4|593
1682948400000|2023-05-01 13:40:00|43146.3|43106.3|43057.3|43017.3|43181.3|43141.3|43027.3|42987.3|349
1682948700000|2023-05-01 13:45:00|43056.8|43016.8|43239.6|43199.6|43274.1|43234.1|43056.8|43016.8|495
1682949000000|2023-05-01 13:50:00|43244.1|43204.1|43200.6|43160.6|43292|43252|43142.2|43102.2|783
1682949300000|2023-05-01 13:55:00|43195.6|43155.6|43129.3|43089.3|43205.1|43165.1|43099.8|43059.8|333
1682949600000|2023-05-01 14:00:00|43138.8|43098.8|43060.3|43020.3|43149.8|43109.8|43045.8|43005.8|417
1682949900000|2023-05-01 14:05:00|43065.8|43025.8|43095.8|43055.8|43095.8|43055.8|43035.8|42995.8|226
1682950200000|2023-05-01 14:10:00|43091.3|43051.3|43025.8|42985.8|43095.8|43055.8|43000.8|42960.8|291
1682950500000|2023-05-01 14:15:00|43021.3|42981.3|43050.2|43010.2|43060.7|43020.7|43000.2|42960.2|242
1682950800000|2023-05-01 14:20:00|43041.3|43001.3|42942.3|42902.3|43041.3|43001.3|42932.3|42892.3|426
1682951100000|2023-05-01 14:25:00|42941.7|42901.7|42977.8|42937.8|43011.7|42971.7|42912.2|42872.2|481
1682951400000|2023-05-01 14:30:00|42972.2|42932.2|43051.2|43011.2|43061.7|43021.7|42972.2|42932.2|380
1682951700000|2023-05-01 14:35:00|43060.6|43020.6|43131.1|43091.1|43131.6|43091.6|43021.1|42981.1|389
1682952000000|2023-05-01 14:40:00|43141.1|43101.1|43111.6|43071.6|43160.6|43120.6|43061.6|43021.6|383
1682952300000|2023-05-01 14:45:00|43102.7|43062.7|43160|43120|43160|43120|43086.6|43046.6|298
1682952600000|2023-05-01 14:50:00|43155.5|43115.5|43244.4|43204.4|43249.4|43209.4|43145.5|43105.5|412
1682952900000|2023-05-01 14:55:00|43238.9|43198.9|43222.8|43182.8|43248.9|43208.9|43198.4|43158.4|178
1682953200000|2023-05-01 15:00:00|43218.3|43178.3|43206.7|43166.7|43301.2|43261.2|43197.2|43157.2|282
1682953500000|2023-05-01 15:05:00|43197.2|43157.2|43251.2|43211.2|43291.7|43251.7|43187.2|43147.2|200
1682953800000|2023-05-01 15:10:00|43255.6|43215.6|43211.6|43171.6|43256.7|43216.7|43202.2|43162.2|147
1682954100000|2023-05-01 15:15:00|43211.1|43171.1|43197.7|43157.7|43237.1|43197.1|43187.2|43147.2|180
1682954400000|2023-05-01 15:20:00|43192.7|43152.7|43196.6|43156.6|43227.1|43187.1|43186.6|43146.6|99
1682954700000|2023-05-01 15:25:00|43187.6|43147.6|43162.6|43122.6|43197.6|43157.6|43157.6|43117.6|190
1682955000000|2023-05-01 15:30:00|43158.1|43118.1|43217.6|43177.6|43217.6|43177.6|43158.1|43118.1|151
1682955300000|2023-05-01 15:35:00|43212.6|43172.6|43246.5|43206.5|43265.9|43225.9|43178.1|43138.1|255
1682955600000|2023-05-01 15:40:00|43242|43202|43325.4|43285.4|43345.9|43305.9|43226.5|43186.5|323
1682955900000|2023-05-01 15:45:00|43320.9|43280.9|43280.9|43240.9|43334.8|43294.8|43275.9|43235.9|196
1682956200000|2023-05-01 15:50:00|43276.4|43236.4|43295.3|43255.3|43335.3|43295.3|43260.9|43220.9|255
1682956500000|2023-05-01 15:55:00|43290.8|43250.8|43261.3|43221.3|43295.3|43255.3|43256.3|43216.3|173
1682956800000|2023-05-01 16:00:00|43261.9|43221.9|43232.9|43192.9|43275.8|43235.8|43227.4|43187.4|192
1682957100000|2023-05-01 16:05:00|43228.4|43188.4|43198.9|43158.9|43251.3|43211.3|43193.9|43153.9|233
1682957400000|2023-05-01 16:10:00|43193.9|43153.9|43228.9|43188.9|43249.4|43209.4|43188.9|43148.9|148
1682957700000|2023-05-01 16:15:00|43228.4|43188.4|43287.8|43247.8|43287.8|43247.8|43218.9|43178.9|117
1682958000000|2023-05-01 16:20:00|43292.8|43252.8|43252.7|43212.7|43307.8|43267.8|43248.3|43208.3|271
1682958300000|2023-05-01 16:25:00|43248.3|43208.3|43282.2|43242.2|43317.7|43277.7|43248.3|43208.3|174
1682958600000|2023-05-01 16:30:00|43287.2|43247.2|43287.7|43247.7|43317.7|43277.7|43252.7|43212.7|124
1682958900000|2023-05-01 16:35:00|43283.2|43243.2|43298.2|43258.2|43298.7|43258.7|43267.7|43227.7|118
1682959200000|2023-05-01 16:40:00|43298.7|43258.7|43209.7|43169.7|43303.7|43263.7|43204.7|43164.7|162
1682959500000|2023-05-01 16:45:00|43204.7|43164.7|43199.2|43159.2|43234.2|43194.2|43194.7|43154.7|122
1682959800000|2023-05-01 16:50:00|43199.7|43159.7|43170.8|43130.8|43204.7|43164.7|43165.8|43125.8|173
1682960100000|2023-05-01 16:55:00|43170.2|43130.2|43121.3|43081.3|43170.2|43130.2|43101.8|43061.8|196
1682960400000|2023-05-01 17:00:00|43120.7|43080.7|43111.8|43071.8|43141.2|43101.2|43096.8|43056.8|174
1682960700000|2023-05-01 17:05:00|43121.2|43081.2|43126.2|43086.2|43130.7|43090.7|43091.7|43051.7|137
1682961000000|2023-05-01 17:10:00|43121.7|43081.7|43062.2|43022.2|43126.2|43086.2|43052.8|43012.8|211
1682961300000|2023-05-01 17:15:00|43066.7|43026.7|43097.2|43057.2|43111.1|43071.1|43062.2|43022.2|173
1682961600000|2023-05-01 17:20:00|43102.2|43062.2|43111.1|43071.1|43112.2|43072.2|43081.6|43041.6|120
1682961900000|2023-05-01 17:25:00|43110.6|43070.6|43111.6|43071.6|43131.6|43091.6|43101.1|43061.1|162
1682962200000|2023-05-01 17:30:00|43111.1|43071.1|43181.6|43141.6|43182.1|43142.1|43102.1|43062.1|297
1682962500000|2023-05-01 17:35:00|43182.1|43142.1|43202.1|43162.1|43230.5|43190.5|43172.1|43132.1|213
1682962800000|2023-05-01 17:40:00|43201.5|43161.5|43235.4|43195.4|43251|43211|43201.5|43161.5|359
1682963100000|2023-05-01 17:45:00|43241|43201|43260.9|43220.9|43270.4|43230.4|43220.9|43180.9|262
1682963400000|2023-05-01 17:50:00|43256.5|43216.5|43259.8|43219.8|43285.4|43245.4|43250.4|43210.4|253
1682963700000|2023-05-01 17:55:00|43260.4|43220.4|43275.3|43235.3|43283.7|43243.7|43230.9|43190.9|265
1682964000000|2023-05-01 18:00:00|43279.8|43239.8|43235.3|43195.3|43289.8|43249.8|43211.4|43171.4|345
1682964300000|2023-05-01 18:05:00|43230.8|43190.8|43273.6|43233.6|43273.6|43233.6|43230.8|43190.8|298
1682964600000|2023-05-01 18:10:00|43274.2|43234.2|43298.1|43258.1|43331.4|43291.4|43250.2|43210.2|1010
1682964900000|2023-05-01 18:15:00|43288.1|43248.1|43294.7|43254.7|43309.1|43269.1|43279.1|43239.1|454
1682985600000|2023-05-02 00:00:00|43294.1|43254.1|43333.5|43293.5|43343.5|43303.5|43252.9|43212.9|104
1682985900000|2023-05-02 00:05:00|43334|43294|43351.8|43311.8|43377.3|43337.3|43318.5|43278.5|60
1682986200000|2023-05-02 00:10:00|43352.3|43312.3|43372.3|43332.3|43376.7|43336.7|43347.3|43307.3|7
1682986500000|2023-05-02 00:15:00|43376.7|43336.7|43416.7|43376.7|43426.1|43386.1|43367.3|43327.3|92
1682986800000|2023-05-02 00:20:00|43421.7|43381.7|43411.7|43371.7|43436.1|43396.1|43401.7|43361.7|14
1682987100000|2023-05-02 00:25:00|43412.2|43372.2|43416.6|43376.6|43431.6|43391.6|43402.2|43362.2|38
1682987400000|2023-05-02 00:30:00|43422.2|43382.2|43421|43381|43426.1|43386.1|43416|43376|18
1682987700000|2023-05-02 00:35:00|43425.5|43385.5|43499.3|43459.3|43499.3|43459.3|43407.1|43367.1|94
1682988000000|2023-05-02 00:40:00|43494.9|43454.9|43489.8|43449.8|43499.3|43459.3|43484.3|43444.3|34
1682988300000|2023-05-02 00:45:00|43494.8|43454.8|43499.2|43459.2|43504.8|43464.8|43484.8|43444.8|19
1682988600000|2023-05-02 00:50:00|43504.2|43464.2|43493.6|43453.6|43504.2|43464.2|43484.8|43444.8|9
1682988900000|2023-05-02 00:55:00|43489.2|43449.2|43489.2|43449.2|43494.2|43454.2|43489.2|43449.2|5
1682989200000|2023-05-02 01:00:00|43494.2|43454.2|43464.7|43424.7|43494.2|43454.2|43464.7|43424.7|14
1682989500000|2023-05-02 01:05:00|43449.7|43409.7|43448.5|43408.5|43469.1|43429.1|43439.7|43399.7|72
1682989800000|2023-05-02 01:10:00|43449.1|43409.1|43439.1|43399.1|43449.1|43409.1|43430.2|43390.2|39
1682990100000|2023-05-02 01:15:00|43439.6|43399.6|43493.5|43453.5|43493.5|43453.5|43434.6|43394.6|66
1682990400000|2023-05-02 01:20:00|43492.3|43452.3|43487.9|43447.9|43492.9|43452.9|43478.5|43438.5|16
1682990700000|2023-05-02 01:25:00|43483.4|43443.4|43444.5|43404.5|43483.4|43443.4|43430.1|43390.1|82
1682991000000|2023-05-02 01:30:00|43449|43409|43457.8|43417.8|43463.4|43423.4|43443.4|43403.4|19
1682991300000|2023-05-02 01:35:00|43453.4|43413.4|43473.3|43433.3|43473.3|43433.3|43453.4|43413.4|2
1682991600000|2023-05-02 01:40:00|43477.8|43437.8|43482.2|43442.2|43482.8|43442.8|43473.3|43433.3|5
1682991900000|2023-05-02 01:45:00|43486.6|43446.6|43473.3|43433.3|43486.6|43446.6|43467.7|43427.7|3
1682992200000|2023-05-02 01:50:00|43468.8|43428.8|43458.8|43418.8|43468.8|43428.8|43453.2|43413.2|14
1682992500000|2023-05-02 01:55:00|43463.2|43423.2|43468.8|43428.8|43473.8|43433.8|43458.8|43418.8|5
1682992800000|2023-05-02 02:00:00|43473.2|43433.2|43493.2|43453.2|43493.2|43453.2|43473.2|43433.2|13
1682993100000|2023-05-02 02:05:00|43493.1|43453.1|43479.3|43439.3|43493.1|43453.1|43469.8|43429.8|15
1682993400000|2023-05-02 02:10:00|43478.7|43438.7|43488.7|43448.7|43488.7|43448.7|43469.8|43429.8|6
1682993700000|2023-05-02 02:15:00|43488.6|43448.6|43469.8|43429.8|43488.6|43448.6|43465.3|43425.3|4
1682994000000|2023-05-02 02:20:00|43469.7|43429.7|43474.1|43434.1|43478.6|43438.6|43464.7|43424.7|2
1682994300000|2023-05-02 02:25:00|43469.7|43429.7|43435.2|43395.2|43469.7|43429.7|43435.2|43395.2|14
1682994600000|2023-05-02 02:30:00|43444.1|43404.1|43439.6|43399.6|43444.7|43404.7|43435.2|43395.2|2
1682994900000|2023-05-02 02:35:00|43435.2|43395.2|43439.6|43399.6|43444.6|43404.6|43434.6|43394.6|27
1682995200000|2023-05-02 02:40:00|43405.2|43365.2|43410.1|43370.1|43410.2|43370.2|43405.2|43365.2|27
1682995500000|2023-05-02 02:45:00|43414.6|43374.6|43435.1|43395.1|43435.1|43395.1|43410.1|43370.1|49
1682995800000|2023-05-02 02:50:00|43439.5|43399.5|43445.1|43405.1|43445.1|43405.1|43439.5|43399.5|2
1682996100000|2023-05-02 02:55:00|43435.1|43395.1|43460|43420|43469.5|43429.5|43435.1|43395.1|46
1682996400000|2023-05-02 03:00:00|43464.5|43424.5|43460|43420|43465|43425|43459.5|43419.5|2
1682996700000|2023-05-02 03:05:00|43459.4|43419.4|43460|43420|43460|43420|43459.4|43419.4|0
1682997000000|2023-05-02 03:10:00|43465|43425|43469.4|43429.4|43469.4|43429.4|43459.9|43419.9|2
1682997300000|2023-05-02 03:15:00|43464.9|43424.9|43464.9|43424.9|43464.9|43424.9|43460.5|43420.5|3
1682997600000|2023-05-02 03:20:00|43455.5|43415.5|43489.3|43449.3|43489.3|43449.3|43454.9|43414.9|8
1682997900000|2023-05-02 03:25:00|43484.9|43444.9|43479.3|43439.3|43489.3|43449.3|43469.3|43429.3|10
1682998200000|2023-05-02 03:30:00|43484.8|43444.8|43494.8|43454.8|43494.8|43454.8|43484.8|43444.8|3
1682998500000|2023-05-02 03:35:00|43489.2|43449.2|43480.3|43440.3|43489.2|43449.2|43474.8|43434.8|9
1682998800000|2023-05-02 03:40:00|43474.8|43434.8|43494.7|43454.7|43494.8|43454.8|43469.8|43429.8|10
1682999100000|2023-05-02 03:45:00|43495.9|43455.9|43465.3|43425.3|43504.2|43464.2|43465.3|43425.3|8
1682999400000|2023-05-02 03:50:00|43484.7|43444.7|43490.2|43450.2|43515.2|43475.2|43484.7|43444.7|21
1682999700000|2023-05-02 03:55:00|43494.7|43454.7|43523.5|43483.5|43534.1|43494.1|43494.7|43454.7|15
1683000000000|2023-05-02 04:00:00|43524.1|43484.1|43597.9|43557.9|43602.9|43562.9|43524.1|43484.1|54
1683000300000|2023-05-02 04:05:00|43598.5|43558.5|43597.9|43557.9|43607.9|43567.9|43592.9|43552.9|15
1683000600000|2023-05-02 04:10:00|43598.4|43558.4|43597.8|43557.8|43598.4|43558.4|43597.8|43557.8|2
1683000900000|2023-05-02 04:15:00|43598.4|43558.4|43597.2|43557.2|43598.4|43558.4|43593.4|43553.4|6
1683001200000|2023-05-02 04:20:00|43597.8|43557.8|43583.3|43543.3|43597.8|43557.8|43563.9|43523.9|18
1683001500000|2023-05-02 04:25:00|43578.3|43538.3|43577.7|43537.7|43592.7|43552.7|43568.3|43528.3|9
1683001800000|2023-05-02 04:30:00|43578.3|43538.3|43602.7|43562.7|43602.7|43562.7|43573.3|43533.3|14
1683002100000|2023-05-02 04:35:00|43602.1|43562.1|43587.6|43547.6|43602.7|43562.7|43587.6|43547.6|4
1683002400000|2023-05-02 04:40:00|43592.1|43552.1|43602|43562|43602.1|43562.1|43592.1|43552.1|0
1683002700000|2023-05-02 04:45:00|43602.6|43562.6|43597.6|43557.6|43602.6|43562.6|43597.6|43557.6|3
1683003000000|2023-05-02 04:50:00|43602|43562|43607.5|43567.5|43607.6|43567.6|43597.6|43557.6|6
1683003300000|2023-05-02 04:55:00|43602.5|43562.5|43583.1|43543.1|43602.5|43562.5|43583.1|43543.1|3
1683003600000|2023-05-02 05:00:00|43588.1|43548.1|43607.5|43567.5|43607.5|43567.5|43588.1|43548.1|19
1683003900000|2023-05-02 05:05:00|43603|43563|43597.4|43557.4|43603|43563|43593|43553|8
1683004200000|2023-05-02 05:10:00|43593|43553|43593|43553|43593|43553|43593|43553|0
1683004500000|2023-05-02 05:15:00|43592.4|43552.4|43582.9|43542.9|43592.4|43552.4|43568.5|43528.5|17
1683004800000|2023-05-02 05:20:00|43581.8|43541.8|43578.5|43538.5|43581.8|43541.8|43572.9|43532.9|7
1683005100000|2023-05-02 05:25:00|43582.9|43542.9|43577.3|43537.3|43582.9|43542.9|43577.3|43537.3|1
1683005400000|2023-05-02 05:30:00|43572.9|43532.9|43562.8|43522.8|43582.9|43542.9|43562.8|43522.8|20
1683005700000|2023-05-02 05:35:00|43572.8|43532.8|43538.4|43498.4|43582.8|43542.8|43533.4|43493.4|22
1683006000000|2023-05-02 05:40:00|43533.9|43493.9|43517.2|43477.2|43538.4|43498.4|43512.2|43472.2|10
1683006300000|2023-05-02 05:45:00|43512.8|43472.8|43512.7|43472.7|43517.8|43477.8|43508.3|43468.3|1
1683006600000|2023-05-02 05:50:00|43522.7|43482.7|43517.1|43477.1|43527.2|43487.2|43502.7|43462.7|17
1683006900000|2023-05-02 05:55:00|43512.7|43472.7|43511.5|43471.5|43517.1|43477.1|43507.1|43467.1|0
1683007200000|2023-05-02 06:00:00|43507.1|43467.1|43532.1|43492.1|43532.1|43492.1|43507.1|43467.1|7
1683007500000|2023-05-02 06:05:00|43532|43492|43533.2|43493.2|43547|43507|43532|43492|3
1683007800000|2023-05-02 06:10:00|43532.6|43492.6|43532.6|43492.6|43537|43497|43532|43492|5
1683008100000|2023-05-02 06:15:00|43532|43492|43533.1|43493.1|43546.4|43506.4|43523.1|43483.1|7
1683008400000|2023-05-02 06:20:00|43532.5|43492.5|43521.3|43481.3|43532.5|43492.5|43501.3|43461.3|11
1683008700000|2023-05-02 06:25:00|43521.9|43481.9|43511.3|43471.3|43521.9|43481.9|43511.3|43471.3|2
1683009000000|2023-05-02 06:30:00|43506.9|43466.9|43506.3|43466.3|43511.3|43471.3|43506.3|43466.3|1
1683009300000|2023-05-02 06:35:00|43501.8|43461.8|43501.2|43461.2|43506.8|43466.8|43501.2|43461.2|1
1683009600000|2023-05-02 06:40:00|43501.8|43461.8|43501.2|43461.2|43501.8|43461.8|43501.2|43461.2|1
1683009900000|2023-05-02 06:45:00|43501.8|43461.8|43511.7|43471.7|43512.4|43472.4|43501.8|43461.8|2
1683010200000|2023-05-02 06:50:00|43516.7|43476.7|43535.5|43495.5|43536.1|43496.1|43516.7|43476.7|12
1683010500000|2023-05-02 06:55:00|43531.1|43491.1|43507.3|43467.3|43540.5|43500.5|43502.3|43462.3|12
1683010800000|2023-05-02 07:00:00|43502.8|43462.8|43516.1|43476.1|43516.7|43476.7|43501.7|43461.7|9
1683011100000|2023-05-02 07:05:00|43511.6|43471.6|43481.6|43441.6|43521|43481|43467.2|43427.2|33
1683011400000|2023-05-02 07:10:00|43477.2|43437.2|43466.6|43426.6|43487.2|43447.2|43466.6|43426.6|10
1683011700000|2023-05-02 07:15:00|43467.2|43427.2|43487.7|43447.7|43501.6|43461.6|43467.2|43427.2|32
1683012000000|2023-05-02 07:20:00|43492.1|43452.1|43472.1|43432.1|43492.1|43452.1|43467.1|43427.1|9
1683012300000|2023-05-02 07:25:00|43476.5|43436.5|43476.5|43436.5|43486.5|43446.5|43462.1|43422.1|14
1683012600000|2023-05-02 07:30:00|43480.9|43440.9|43482|43442|43492|43452|43472|43432|14
1683012900000|2023-05-02 07:35:00|43486.4|43446.4|43492|43452|43492|43452|43482|43442|8
1683013200000|2023-05-02 07:40:00|43491.4|43451.4|43493.1|43453.1|43512|43472|43488.1|43448.1|30
1683013500000|2023-05-02 07:45:00|43503.1|43463.1|43512.5|43472.5|43513.1|43473.1|43497.5|43457.5|13
1683013800000|2023-05-02 07:50:00|43508.1|43468.1|43497.5|43457.5|43512.5|43472.5|43497.5|43457.5|6
1683014100000|2023-05-02 07:55:00|43502.5|43462.5|43463|43423|43502.5|43462.5|43463|43423|5
1683014400000|2023-05-02 08:00:00|43467.4|43427.4|43427.4|43387.4|43467.4|43427.4|43427.4|43387.4|13
1683014700000|2023-05-02 08:05:00|43426.8|43386.8|43437.4|43397.4|43441.8|43401.8|43421.8|43381.8|22
1683015000000|2023-05-02 08:10:00|43441.8|43401.8|43451.7|43411.7|43456.7|43416.7|43437.4|43397.4|8
1683015300000|2023-05-02 08:15:00|43457.3|43417.3|43466.1|43426.1|43471.7|43431.7|43456.7|43416.7|8
1683015600000|2023-05-02 08:20:00|43466.7|43426.7|43477.3|43437.3|43486.7|43446.7|43451.7|43411.7|84
1683015900000|2023-05-02 08:25:00|43482.8|43442.8|43509.3|43469.3|43509.9|43469.9|43482.8|43442.8|67
1683016200000|2023-05-02 08:30:00|43500.5|43460.5|43504.3|43464.3|43509.8|43469.8|43480.4|43440.4|30
1683016500000|2023-05-02 08:35:00|43504.2|43464.2|43513|43473|43518.6|43478.6|43484.8|43444.8|87
1683016800000|2023-05-02 08:40:00|43508.6|43468.6|43582.4|43542.4|43586.8|43546.8|43508|43468|127
1683017100000|2023-05-02 08:45:00|43577.4|43537.4|43582.4|43542.4|43587.4|43547.4|43567.4|43527.4|34
1683017400000|2023-05-02 08:50:00|43586.8|43546.8|43602.3|43562.3|43607.4|43567.4|43586.8|43546.8|36
1683017700000|2023-05-02 08:55:00|43602.9|43562.9|43564.1|43524.1|43616.7|43576.7|43554.1|43514.1|50
1683018000000|2023-05-02 09:00:00|43568.5|43528.5|43539.6|43499.6|43569.1|43529.1|43539.6|43499.6|17
1683018300000|2023-05-02 09:05:00|43539|43499|43568.4|43528.4|43569|43529|43529|43489|32
1683018600000|2023-05-02 09:10:00|43569|43529|43559.6|43519.6|43569.6|43529.6|43559|43519|16
1683018900000|2023-05-02 09:15:00|43559|43519|43554.5|43514.5|43559.5|43519.5|43549|43509|14
1683019200000|2023-05-02 09:20:00|43549.5|43509.5|43588.3|43548.3|43608.3|43568.3|43549.5|43509.5|33
1683019500000|2023-05-02 09:25:00|43583.9|43543.9|43588.3|43548.3|43598.9|43558.9|43554.5|43514.5|106
1683019800000|2023-05-02 09:30:00|43587.7|43547.7|43568.2|43528.2|43587.7|43547.7|43567.6|43527.6|21
1683020100000|2023-05-02 09:35:00|43573.2|43533.2|43573.2|43533.2|43587.6|43547.6|43573.2|43533.2|10
1683020400000|2023-05-02 09:40:00|43578.2|43538.2|43587.6|43547.6|43588.2|43548.2|43577.6|43537.6|8
1683020700000|2023-05-02 09:45:00|43578.8|43538.8|43563.1|43523.1|43578.8|43538.8|43563.1|43523.1|8
1683021000000|2023-05-02 09:50:00|43562.5|43522.5|43558.7|43518.7|43568.7|43528.7|43558.1|43518.1|16
1683021300000|2023-05-02 09:55:00|43559.3|43519.3|43608.1|43568.1|43608.1|43568.1|43559.3|43519.3|40
1683021600000|2023-05-02 10:00:00|43607.5|43567.5|43608|43568|43608.1|43568.1|43597.4|43557.4|35
1683021900000|2023-05-02 10:05:00|43607.4|43567.4|43583|43543|43607.4|43567.4|43577.4|43537.4|12
1683022200000|2023-05-02 10:10:00|43587.4|43547.4|43578.5|43538.5|43597.4|43557.4|43577.4|43537.4|12
1683022500000|2023-05-02 10:15:00|43577.9|43537.9|43582.9|43542.9|43597.3|43557.3|43577.3|43537.3|17
1683022800000|2023-05-02 10:20:00|43587.3|43547.3|43607.9|43567.9|43607.9|43567.9|43587.3|43547.3|27
1683023100000|2023-05-02 10:25:00|43607.3|43567.3|43617.2|43577.2|43627.3|43587.3|43607.3|43567.3|41
1683023400000|2023-05-02 10:30:00|43617.8|43577.8|43617.2|43577.2|43626.6|43586.6|43616.6|43576.6|21
1683023700000|2023-05-02 10:35:00|43617.8|43577.8|43617.2|43577.2|43617.8|43577.8|43616.6|43576.6|7
1683024000000|2023-05-02 10:40:00|43626.6|43586.6|43626.5|43586.5|43627.1|43587.1|43621.6|43581.6|28
1683024300000|2023-05-02 10:45:00|43621.5|43581.5|43635.9|43595.9|43635.9|43595.9|43615.9|43575.9|93
1683024600000|2023-05-02 10:50:00|43635.3|43595.3|43620.3|43580.3|43635.9|43595.9|43615.3|43575.3|68
1683024900000|2023-05-02 10:55:00|43624.7|43584.7|43620.2|43580.2|43626.5|43586.5|43615.8|43575.8|10
1683025200000|2023-05-02 11:00:00|43625.2|43585.2|43625.8|43585.8|43626.4|43586.4|43625.2|43585.2|30
1683025500000|2023-05-02 11:05:00|43625.2|43585.2|43605.8|43565.8|43626.4|43586.4|43592.6|43552.6|87
1683025800000|2023-05-02 11:10:00|43601.4|43561.4|43625.7|43585.7|43625.8|43585.8|43601.4|43561.4|23
1683026100000|2023-05-02 11:15:00|43616.9|43576.9|43616.3|43576.3|43626.9|43586.9|43611.3|43571.3|23
1683026400000|2023-05-02 11:20:00|43621.3|43581.3|43625.7|43585.7|43625.7|43585.7|43615.7|43575.7|29
1683026700000|2023-05-02 11:25:00|43625.6|43585.6|43621.2|43581.2|43625.6|43585.6|43601.2|43561.2|27
1683027000000|2023-05-02 11:30:00|43625.6|43585.6|43616.2|43576.2|43626.2|43586.2|43606.2|43566.2|18
1683027300000|2023-05-02 11:35:00|43615.6|43575.6|43625.5|43585.5|43625.6|43585.6|43605.6|43565.6|27
1683027600000|2023-05-02 11:40:00|43616.1|43576.1|43689.3|43649.3|43694.3|43654.3|43615.5|43575.5|158
1683027900000|2023-05-02 11:45:00|43689.9|43649.9|43645.5|43605.5|43703.7|43663.7|43645.5|43605.5|104
1683028200000|2023-05-02 11:50:00|43644.9|43604.9|43635.4|43595.4|43669.3|43629.3|43635.4|43595.4|61
1683028500000|2023-05-02 11:55:00|43639.8|43599.8|43606|43566|43641|43601|43606|43566|31
1683028800000|2023-05-02 12:00:00|43616|43576|43628.6|43588.6|43634.2|43594.2|43596.6|43556.6|56
1683029100000|2023-05-02 12:05:00|43629.2|43589.2|43590.9|43550.9|43633.6|43593.6|43590.9|43550.9|50
1683029400000|2023-05-02 12:10:00|43591.5|43551.5|43572.7|43532.7|43596.5|43556.5|43572.1|43532.1|20
1683029700000|2023-05-02 12:15:00|43577.7|43537.7|43582.7|43542.7|43597.7|43557.7|43567.7|43527.7|121
1683030000000|2023-05-02 12:20:00|43582.6|43542.6|43534.4|43494.4|43587.6|43547.6|43530|43490|19
1683030300000|2023-05-02 12:25:00|43538.8|43498.8|43460|43420|43538.8|43498.8|43460|43420|76
1683030600000|2023-05-02 12:30:00|43460.6|43420.6|43403.7|43363.7|43478.8|43438.8|43390.6|43350.6|123
1683030900000|2023-05-02 12:35:00|43399.3|43359.3|43389.9|43349.9|43448.1|43408.1|43388.7|43348.7|173
1683031200000|2023-05-02 12:40:00|43389.3|43349.3|43433.1|43393.1|43447.5|43407.5|43370.5|43330.5|71
1683034200000|2023-05-02 13:30:00|43473.4|43433.4|43200|43160|43493.4|43453.4|43009.2|42969.2|2654
1683034500000|2023-05-02 13:35:00|43205|43165|43234.9|43194.9|43293.1|43253.1|43176.2|43136.2|930
1683034800000|2023-05-02 13:40:00|43234.3|43194.3|43342.5|43302.5|43371.9|43331.9|43219.9|43179.9|623
1683035100000|2023-05-02 13:45:00|43352.5|43312.5|43481.8|43441.8|43490.6|43450.6|43351.3|43311.3|847
1683035400000|2023-05-02 13:50:00|43477.5|43437.5|43262.3|43222.3|43521.8|43481.8|43257.9|43217.9|896
1683035700000|2023-05-02 13:55:00|43257.3|43217.3|43192.8|43152.8|43291|43251|43138.4|43098.4|582
1683036000000|2023-05-02 14:00:00|43192.2|43152.2|43115.4|43075.4|43197.8|43157.8|43097.2|43057.2|733
1683036300000|2023-05-02 14:05:00|43116|43076|43146|43106|43185.4|43145.4|43112.2|43072.2|383
1683036600000|2023-05-02 14:10:00|43141.6|43101.6|43133.3|43093.3|43147.7|43107.7|43039|42999|458
1683036900000|2023-05-02 14:15:00|43137.7|43097.7|43155.9|43115.9|43196.5|43156.5|43117.7|43077.7|503
1683037200000|2023-05-02 14:20:00|43156.5|43116.5|43127.1|43087.1|43186.5|43146.5|43112.1|43072.1|301
1683037500000|2023-05-02 14:25:00|43132.1|43092.1|43117.6|43077.6|43186.5|43146.5|43116.5|43076.5|578
1683037800000|2023-05-02 14:30:00|43122|43082|43028.2|42988.2|43122.6|43082.6|42998.2|42958.2|651
1683038100000|2023-05-02 14:35:00|43023.8|42983.8|43106.4|43066.4|43136.4|43096.4|42998.2|42958.2|565
1683038400000|2023-05-02 14:40:00|43105.8|43065.8|43145.7|43105.7|43170.8|43130.8|43096.4|43056.4|659
1683038700000|2023-05-02 14:45:00|43145.1|43105.1|43134.5|43094.5|43174.5|43134.5|43110.1|43070.1|410
1683039000000|2023-05-02 14:50:00|43130.1|43090.1|43135.1|43095.1|43159.5|43119.5|43125.1|43085.1|466
1683039300000|2023-05-02 14:55:00|43135.7|43095.7|43153.8|43113.8|43163.8|43123.8|43133.2|43093.2|305
1683039600000|2023-05-02 15:00:00|43158.2|43118.2|43078.2|43038.2|43163.8|43123.8|43034.4|42994.4|393
1683039900000|2023-05-02 15:05:00|43063.8|43023.8|42990.6|42950.6|43093.8|43053.8|42965.6|42925.6|545
1683040200000|2023-05-02 15:10:00|42995.6|42955.6|42974.9|42934.9|43004.9|42964.9|42955.6|42915.6|336
1683040500000|2023-05-02 15:15:00|42974.3|42934.3|42954.3|42914.3|42999.9|42959.9|42954.3|42914.3|380
1683040800000|2023-05-02 15:20:00|42944.3|42904.3|42993|42953|43004.3|42964.3|42944.3|42904.3|363
1683041100000|2023-05-02 15:25:00|42993.7|42953.7|42983|42943|43028|42988|42953.6|42913.6|245
1683041400000|2023-05-02 15:30:00|42978.6|42938.6|42939.8|42899.8|42993.6|42953.6|42929.8|42889.8|403
1683041700000|2023-05-02 15:35:00|42944.8|42904.8|42905.4|42865.4|42944.8|42904.8|42852.9|42812.9|645
1683042000000|2023-05-02 15:40:00|42867.2|42827.2|42856.6|42816.6|42896|42856|42836.6|42796.6|530
1683042300000|2023-05-02 15:45:00|42852.2|42812.2|42867.8|42827.8|42867.8|42827.8|42794.6|42754.6|481
1683042600000|2023-05-02 15:50:00|42863.4|42823.4|42857.7|42817.7|42916.5|42876.5|42857.1|42817.1|253
1683042900000|2023-05-02 15:55:00|42857.1|42817.1|42847.1|42807.1|42881.5|42841.5|42836.5|42796.5|221
1683043200000|2023-05-02 16:00:00|42837.7|42797.7|42740.7|42700.7|42842.1|42802.1|42731.4|42691.4|487
1683043500000|2023-05-02 16:05:00|42735.7|42695.7|42760.1|42720.1|42770.1|42730.1|42702|42662|415
1683043800000|2023-05-02 16:10:00|42768.9|42728.9|42852.6|42812.6|42892.6|42852.6|42760.1|42720.1|328
1683044100000|2023-05-02 16:15:00|42848.2|42808.2|42872.6|42832.6|42892.6|42852.6|42829.4|42789.4|246
1683044400000|2023-05-02 16:20:00|42868.2|42828.2|42878.2|42838.2|42936.3|42896.3|42848.8|42808.8|325
1683044700000|2023-05-02 16:25:00|42887.6|42847.6|42907.5|42867.5|42926.9|42886.9|42883.2|42843.2|308
1683045000000|2023-05-02 16:30:00|42908.1|42868.1|42906.9|42866.9|42951.9|42911.9|42893.7|42853.7|293
1683045300000|2023-05-02 16:35:00|42911.3|42871.3|42891.2|42851.2|42936.9|42896.9|42886.2|42846.2|223
1683045600000|2023-05-02 16:40:00|42896.2|42856.2|42878.1|42838.1|42896.2|42856.2|42857.4|42817.4|115
1683045900000|2023-05-02 16:45:00|42877.4|42837.4|42876.8|42836.8|42888|42848|42828.6|42788.6|249
1683046200000|2023-05-02 16:50:00|42881.2|42841.2|42885.5|42845.5|42930.5|42890.5|42866.8|42826.8|193
1683046500000|2023-05-02 16:55:00|42890.5|42850.5|42910.5|42870.5|42910.5|42870.5|42856.7|42816.7|203
1683046800000|2023-05-02 17:00:00|42906.1|42866.1|42904.9|42864.9|42934.9|42894.9|42876.1|42836.1|187
1683047100000|2023-05-02 17:05:00|42905.5|42865.5|42856.7|42816.7|42944.8|42904.8|42847.3|42807.3|318
1683047400000|2023-05-02 17:10:00|42857.3|42817.3|42796.6|42756.6|42891.1|42851.1|42786.6|42746.6|322
1683047700000|2023-05-02 17:15:00|42805.4|42765.4|42865.4|42825.4|42874.8|42834.8|42805.4|42765.4|317
1683048000000|2023-05-02 17:20:00|42869.8|42829.8|42884.7|42844.7|42884.7|42844.7|42836|42796|325
1683048300000|2023-05-02 17:25:00|42876|42836|42953.5|42913.5|42963.5|42923.5|42864.7|42824.7|292
1683048600000|2023-05-02 17:30:00|42938.5|42898.5|42924|42884|42943.5|42903.5|42912.8|42872.8|392
1683048900000|2023-05-02 17:35:00|42923.4|42883.4|42903.4|42863.4|42924|42884|42874|42834|262
1683049200000|2023-05-02 17:40:00|42913.4|42873.4|42874|42834|42913.4|42873.4|42873.4|42833.4|280
1683049500000|2023-05-02 17:45:00|42883.4|42843.4|42873.3|42833.3|42924|42884|42864|42824|316
1683049800000|2023-05-02 17:50:00|42874|42834|42873.3|42833.3|42893.9|42853.9|42848.3|42808.3|344
1683050100000|2023-05-02 17:55:00|42873.9|42833.9|42902|42862|42902.7|42862.7|42863.3|42823.3|271
1683050400000|2023-05-02 18:00:00|42902.7|42862.7|42920.8|42880.8|42932|42892|42882.6|42842.6|476
1683050700000|2023-05-02 18:05:00|42921.4|42881.4|42790.7|42750.7|42921.4|42881.4|42790.1|42750.1|759
1683051000000|2023-05-02 18:10:00|42790.1|42750.1|42722.6|42682.6|42830.1|42790.1|42711.3|42671.3|2009
1683051300000|2023-05-02 18:15:00|42713.2|42673.2|42694.4|42654.4|42738.2|42698.2|42673.2|42633.2|933
1683072000000|2023-05-03 00:00:00|42735.3|42695.3|42677.2|42637.2|42749.7|42709.7|42672.2|42632.2|179
1683072300000|2023-05-03 00:05:00|42672.9|42632.9|42637.8|42597.8|42682.8|42642.8|42633.5|42593.5|43
1683072600000|2023-05-03 00:10:00|42633.5|42593.5|42587.2|42547.2|42642.8|42602.8|42583.4|42543.4|99
1683072900000|2023-05-03 00:15:00|42587.8|42547.8|42631.5|42591.5|42637.1|42597.1|42582.8|42542.8|54
1683073200000|2023-05-03 00:20:00|42630.8|42590.8|42635.8|42595.8|42641.5|42601.5|42625.8|42585.8|19
1683073500000|2023-05-03 00:25:00|42636.4|42596.4|42641.4|42601.4|42665.8|42625.8|42630.8|42590.8|24
1683073800000|2023-05-03 00:30:00|42635.8|42595.8|42650.7|42610.7|42651.4|42611.4|42635.8|42595.8|26
1683074100000|2023-05-03 00:35:00|42651.4|42611.4|42645.7|42605.7|42651.4|42611.4|42635.7|42595.7|13
1683074400000|2023-05-03 00:40:00|42635.7|42595.7|42631.3|42591.3|42645.7|42605.7|42631.3|42591.3|39
1683074700000|2023-05-03 00:45:00|42630.7|42590.7|42591.9|42551.9|42630.7|42590.7|42591.9|42551.9|13
1683075000000|2023-05-03 00:50:00|42596.3|42556.3|42582.5|42542.5|42602.6|42562.6|42566.9|42526.9|31
1683075300000|2023-05-03 00:55:00|42591.3|42551.3|42626.9|42586.9|42627.5|42587.5|42591.3|42551.3|31
1683075600000|2023-05-03 01:00:00|42622.5|42582.5|42631.8|42591.8|42655.6|42615.6|42622.5|42582.5|14
1683075900000|2023-05-03 01:05:00|42631.2|42591.2|42636.8|42596.8|42641.2|42601.2|42631.2|42591.2|20
1683076200000|2023-05-03 01:10:00|42635.5|42595.5|42622.4|42582.4|42636.1|42596.1|42622.4|42582.4|9
1683076500000|2023-05-03 01:15:00|42626.8|42586.8|42602.4|42562.4|42631.1|42591.1|42602.4|42562.4|8
1683076800000|2023-05-03 01:20:00|42592.4|42552.4|42561.1|42521.1|42597.4|42557.4|42552.4|42512.4|62
1683077100000|2023-05-03 01:25:00|42556.7|42516.7|42556.7|42516.7|42561.7|42521.7|42536.7|42496.7|95
1683077400000|2023-05-03 01:30:00|42556|42516|42555.4|42515.4|42561|42521|42551|42511|6
1683077700000|2023-05-03 01:35:00|42551|42511|42551|42511|42561|42521|42551|42511|3
1683078000000|2023-05-03 01:40:00|42550.3|42510.3|42550.9|42510.9|42551|42511|42550.3|42510.3|9
1683078300000|2023-05-03 01:45:00|42550.3|42510.3|42540.9|42500.9|42550.9|42510.9|42540.9|42500.9|16
1683078600000|2023-05-03 01:50:00|42540.3|42500.3|42525.2|42485.2|42540.9|42500.9|42525.2|42485.2|25
1683078900000|2023-05-03 01:55:00|42520.9|42480.9|42510.8|42470.8|42525.9|42485.9|42505.2|42465.2|14
1683079200000|2023-05-03 02:00:00|42505.2|42465.2|42500.8|42460.8|42510.8|42470.8|42500.8|42460.8|14
1683079500000|2023-05-03 02:05:00|42495.2|42455.2|42490.8|42450.8|42495.2|42455.2|42490.8|42450.8|10
1683079800000|2023-05-03 02:10:00|42490.1|42450.1|42470.8|42430.8|42490.8|42450.8|42470.8|42430.8|42
1683080100000|2023-05-03 02:15:00|42470.1|42430.1|42470.7|42430.7|42470.8|42430.8|42465.7|42425.7|17
1683080400000|2023-05-03 02:20:00|42471.4|42431.4|42471.3|42431.3|42475.7|42435.7|42470.7|42430.7|22
1683080700000|2023-05-03 02:25:00|42476.3|42436.3|42480.7|42440.7|42480.7|42440.7|42476.3|42436.3|7
1683081000000|2023-05-03 02:30:00|42481.3|42441.3|42480|42440|42490|42450|42475|42435|12
1683081300000|2023-05-03 02:35:00|42475|42435|42480.6|42440.6|42481.3|42441.3|42475|42435|0
1683081600000|2023-05-03 02:40:00|42485.6|42445.6|42484.9|42444.9|42489.9|42449.9|42479.9|42439.9|10
1683081900000|2023-05-03 02:45:00|42480.6|42440.6|42490.5|42450.5|42490.5|42450.5|42479.9|42439.9|11
1683082200000|2023-05-03 02:50:00|42495.5|42455.5|42471.8|42431.8|42495.5|42455.5|42471.1|42431.1|22
1683082500000|2023-05-03 02:55:00|42471.1|42431.1|42476.1|42436.1|42481.1|42441.1|42470.5|42430.5|16
1683082800000|2023-05-03 03:00:00|42486.1|42446.1|42481.1|42441.1|42491.8|42451.8|42481.1|42441.1|11
1683083100000|2023-05-03 03:05:00|42481.7|42441.7|42476.1|42436.1|42491.7|42451.7|42476.1|42436.1|14
1683083400000|2023-05-03 03:10:00|42471.7|42431.7|42461|42421|42481|42441|42456|42416|70
1683083700000|2023-05-03 03:15:00|42466.7|42426.7|42476|42436|42476|42436|42466|42426|10
1683084000000|2023-05-03 03:20:00|42481|42441|42491.6|42451.6|42496|42456|42481|42441|29
1683084300000|2023-05-03 03:25:00|42491|42451|42501.6|42461.6|42501.6|42461.6|42485.9|42445.9|29
1683084600000|2023-05-03 03:30:00|42497.2|42457.2|42500.9|42460.9|42505.9|42465.9|42495.9|42455.9|9
1683084900000|2023-05-03 03:35:00|42501.5|42461.5|42492.2|42452.2|42511.5|42471.5|42492.2|42452.2|15
1683085200000|2023-05-03 03:40:00|42497.2|42457.2|42510.8|42470.8|42510.8|42470.8|42492.8|42452.8|4
1683085500000|2023-05-03 03:45:00|42510.2|42470.2|42511.5|42471.5|42511.5|42471.5|42510.2|42470.2|3
1683085800000|2023-05-03 03:50:00|42510.8|42470.8|42510.8|42470.8|42511.4|42471.4|42510.1|42470.1|10
1683086100000|2023-05-03 03:55:00|42510.1|42470.1|42496.4|42456.4|42510.1|42470.1|42492.7|42452.7|13
1683086400000|2023-05-03 04:00:00|42492|42452|42501.4|42461.4|42502|42462|42492|42452|5
1683086700000|2023-05-03 04:05:00|42497|42457|42497|42457|42502|42462|42496.3|42456.3|5
1683087000000|2023-05-03 04:10:00|42501.3|42461.3|42491.3|42451.3|42502|42462|42491.3|42451.3|7
1683087300000|2023-05-03 04:15:00|42500.6|42460.6|42500.6|42460.6|42501.3|42461.3|42500.6|42460.6|6
1683087600000|2023-05-03 04:20:00|42501.3|42461.3|42501.2|42461.2|42505.6|42465.6|42500.6|42460.6|5
1683087900000|2023-05-03 04:25:00|42500.6|42460.6|42501.2|42461.2|42501.2|42461.2|42490.6|42450.6|7
1683088200000|2023-05-03 04:30:00|42491.8|42451.8|42501.2|42461.2|42501.2|42461.2|42491.8|42451.8|5
1683088500000|2023-05-03 04:35:00|42511.8|42471.8|42511.1|42471.1|42511.8|42471.8|42511.1|42471.1|4
1683088800000|2023-05-03 04:40:00|42510.5|42470.5|42501.8|42461.8|42511.1|42471.1|42501.8|42461.8|6
1683089100000|2023-05-03 04:45:00|42501.1|42461.1|42497.4|42457.4|42506.7|42466.7|42497.4|42457.4|9
1683089400000|2023-05-03 04:50:00|42501.7|42461.7|42485.4|42445.4|42501.7|42461.7|42485.4|42445.4|11
1683089700000|2023-05-03 04:55:00|42486|42446|42491|42451|42491|42451|42485.4|42445.4|1
1683090000000|2023-05-03 05:00:00|42490.4|42450.4|42491|42451|42491.7|42451.7|42490.4|42450.4|6
1683090300000|2023-05-03 05:05:00|42485.3|42445.3|42490.3|42450.3|42491|42451|42481|42441|4
1683090600000|2023-05-03 05:10:00|42490.9|42450.9|42510.9|42470.9|42510.9|42470.9|42490.9|42450.9|24
1683090900000|2023-05-03 05:15:00|42510.3|42470.3|42500.9|42460.9|42510.3|42470.3|42500.2|42460.2|7
1683091200000|2023-05-03 05:20:00|42500.2|42460.2|42495.9|42455.9|42500.9|42460.9|42491.5|42451.5|2
1683091500000|2023-05-03 05:25:00|42500.9|42460.9|42500.8|42460.8|42500.9|42460.9|42495.8|42455.8|0
1683091800000|2023-05-03 05:30:00|42501.5|42461.5|42505.8|42465.8|42510.8|42470.8|42501.5|42461.5|22
1683092100000|2023-05-03 05:35:00|42510.1|42470.1|42505.1|42465.1|42510.8|42470.8|42500.8|42460.8|2
1683092400000|2023-05-03 05:40:00|42500.8|42460.8|42505.1|42465.1|42505.1|42465.1|42500.7|42460.7|7
1683092700000|2023-05-03 05:45:00|42509.4|42469.4|42505|42465|42509.4|42469.4|42505|42465|0
1683093000000|2023-05-03 05:50:00|42500|42460|42490|42450|42500|42460|42480|42440|14
1683093300000|2023-05-03 05:55:00|42489.3|42449.3|42480.6|42440.6|42489.3|42449.3|42480|42440|3
1683093600000|2023-05-03 06:00:00|42490|42450|42470.6|42430.6|42490|42450|42470.6|42430.6|14
1683093900000|2023-05-03 06:05:00|42469.9|42429.9|42469.9|42429.9|42470.6|42430.6|42469.9|42429.9|10
1683094200000|2023-05-03 06:10:00|42470.6|42430.6|42474.9|42434.9|42474.9|42434.9|42469.9|42429.9|24
1683094500000|2023-05-03 06:15:00|42470.5|42430.5|42489.9|42449.9|42489.9|42449.9|42469.9|42429.9|43
1683094800000|2023-05-03 06:20:00|42484.9|42444.9|42470.5|42430.5|42484.9|42444.9|42469.8|42429.8|10
1683095100000|2023-05-03 06:25:00|42469.8|42429.8|42459.8|42419.8|42470.5|42430.5|42459.8|42419.8|21
1683095400000|2023-05-03 06:30:00|42460.5|42420.5|42470.4|42430.4|42470.4|42430.4|42459.8|42419.8|36
1683095700000|2023-05-03 06:35:00|42474.8|42434.8|42470.4|42430.4|42479.8|42439.8|42469.8|42429.8|12
1683096000000|2023-05-03 06:40:00|42474.7|42434.7|42471.7|42431.7|42481|42441|42470.4|42430.4|17
1683096300000|2023-05-03 06:45:00|42471|42431|42451|42411|42480.4|42440.4|42450.3|42410.3|84
1683096600000|2023-05-03 06:50:00|42459.7|42419.7|42459.6|42419.6|42459.7|42419.7|42449.7|42409.7|126
1683096900000|2023-05-03 06:55:00|42454.6|42414.6|42450.3|42410.3|42464.6|42424.6|42450.3|42410.3|60
1683097200000|2023-05-03 07:00:00|42449.6|42409.6|42450.2|42410.2|42450.3|42410.3|42449.6|42409.6|262
1683097500000|2023-05-03 07:05:00|42449.6|42409.6|42440.9|42400.9|42450.2|42410.2|42391.6|42351.6|213
1683097800000|2023-05-03 07:10:00|42449.5|42409.5|42450.2|42410.2|42470.2|42430.2|42440.2|42400.2|19
1683098100000|2023-05-03 07:15:00|42450.8|42410.8|42390.1|42350.1|42450.8|42410.8|42390.1|42350.1|93
1683098400000|2023-05-03 07:20:00|42390.8|42350.8|42361.4|42321.4|42391.5|42351.5|42361.4|42321.4|139
1683098700000|2023-05-03 07:25:00|42371.4|42331.4|42371.4|42331.4|42377.1|42337.1|42352.7|42312.7|99
1683099000000|2023-05-03 07:30:00|42367.1|42327.1|42361.4|42321.4|42371.4|42331.4|42356.4|42316.4|85
1683099300000|2023-05-03 07:35:00|42352.7|42312.7|42401.3|42361.3|42405.7|42365.7|42351.4|42311.4|114
1683099600000|2023-05-03 07:40:00|42400.7|42360.7|42391.3|42351.3|42401.3|42361.3|42391.3|42351.3|35
1683099900000|2023-05-03 07:45:00|42390.7|42350.7|42367|42327|42401.3|42361.3|42367|42327|72
1683100200000|2023-05-03 07:50:00|42366.9|42326.9|42361.3|42321.3|42376.9|42336.9|42361.3|42321.3|24
1683100500000|2023-05-03 07:55:00|42371.3|42331.3|42380.6|42340.6|42381.2|42341.2|42356.9|42316.9|46
1683100800000|2023-05-03 08:00:00|42376.2|42336.2|42381.2|42341.2|42381.2|42341.2|42351.2|42311.2|70
1683101100000|2023-05-03 08:05:00|42376.9|42336.9|42391.2|42351.2|42391.2|42351.2|42371.2|42331.2|47
1683101400000|2023-05-03 08:10:00|42386.8|42346.8|42391.1|42351.1|42391.1|42351.1|42376.2|42336.2|33
1683101700000|2023-05-03 08:15:00|42386.8|42346.8|42381.1|42341.1|42386.8|42346.8|42371.1|42331.1|26
1683102000000|2023-05-03 08:20:00|42372.4|42332.4|42361.1|42321.1|42372.4|42332.4|42361.1|42321.1|9
1683102300000|2023-05-03 08:25:00|42371.1|42331.1|42391|42351|42391.7|42351.7|42361.1|42321.1|42
1683102600000|2023-05-03 08:30:00|42386.7|42346.7|42381|42341|42391|42351|42372.4|42332.4|38
1683102900000|2023-05-03 08:35:00|42376.7|42336.7|42391.6|42351.6|42391.6|42351.6|42376.7|42336.7|53
1683103200000|2023-05-03 08:40:00|42391|42351|42366.6|42326.6|42391|42351|42366.6|42326.6|28
1683103500000|2023-05-03 08:45:00|42370.9|42330.9|42390.9|42350.9|42391.6|42351.6|42362.3|42322.3|19
1683103800000|2023-05-03 08:50:00|42406.6|42366.6|42440.9|42400.9|42461.6|42421.6|42406.6|42366.6|96
1683104100000|2023-05-03 08:55:00|42431.6|42391.6|42430.9|42390.9|42440.9|42400.9|42411.5|42371.5|18
1683104400000|2023-05-03 09:00:00|42426.5|42386.5|42450.8|42410.8|42451.5|42411.5|42421.5|42381.5|14
1683104700000|2023-05-03 09:05:00|42460.8|42420.8|42470.8|42430.8|42490.8|42450.8|42460.8|42420.8|35
1683105000000|2023-05-03 09:10:00|42466.5|42426.5|42480.8|42440.8|42490.8|42450.8|42461.5|42421.5|41
1683105300000|2023-05-03 09:15:00|42470.8|42430.8|42476.4|42436.4|42481.4|42441.4|42470.7|42430.7|22
1683105600000|2023-05-03 09:20:00|42470.7|42430.7|42471.4|42431.4|42481.4|42441.4|42470.7|42430.7|26
1683105900000|2023-05-03 09:25:00|42460.7|42420.7|42506.3|42466.3|42506.3|42466.3|42460.7|42420.7|74
1683106200000|2023-05-03 09:30:00|42501.3|42461.3|42470.6|42430.6|42510.7|42470.7|42461.3|42421.3|19
1683106500000|2023-05-03 09:35:00|42466.3|42426.3|42490.6|42450.6|42490.6|42450.6|42460.6|42420.6|20
1683106800000|2023-05-03 09:40:00|42486.3|42446.3|42480.6|42440.6|42486.3|42446.3|42460.6|42420.6|15
1683107100000|2023-05-03 09:45:00|42479.9|42439.9|42460.6|42420.6|42479.9|42439.9|42460.6|42420.6|8
1683107400000|2023-05-03 09:50:00|42460.5|42420.5|42476.2|42436.2|42476.2|42436.2|42460.5|42420.5|48
1683107700000|2023-05-03 09:55:00|42480.5|42440.5|42460.5|42420.5|42481.2|42441.2|42460.5|42420.5|17
1683108000000|2023-05-03 10:00:00|42464.8|42424.8|42476.1|42436.1|42491.1|42451.1|42460.5|42420.5|131
1683108300000|2023-05-03 10:05:00|42475.5|42435.5|42460.4|42420.4|42490.5|42450.5|42460.4|42420.4|35
1683108600000|2023-05-03 10:10:00|42430.4|42390.4|42440.4|42400.4|42445.4|42405.4|42421.8|42381.8|44
1683108900000|2023-05-03 10:15:00|42426.1|42386.1|42416|42376|42440.4|42400.4|42416|42376|77
1683109200000|2023-05-03 10:20:00|42420.4|42380.4|42406|42366|42426|42386|42401.7|42361.7|70
1683109500000|2023-05-03 10:25:00|42414.7|42374.7|42381.7|42341.7|42420.3|42380.3|42371.7|42331.7|112
1683109800000|2023-05-03 10:30:00|42381.6|42341.6|42401|42361|42401|42361|42368.7|42328.7|56
1683110100000|2023-05-03 10:35:00|42401.6|42361.6|42440.2|42400.2|42440.2|42400.2|42400.9|42360.9|11
1683110400000|2023-05-03 10:40:00|42440.9|42400.9|42465.2|42425.2|42470.2|42430.2|42431.6|42391.6|41
1683110700000|2023-05-03 10:45:00|42469.5|42429.5|42470.2|42430.2|42474.5|42434.5|42460.2|42420.2|13
1683111000000|2023-05-03 10:50:00|42474.5|42434.5|42485.8|42445.8|42490.2|42450.2|42464.5|42424.5|110
1683111300000|2023-05-03 10:55:00|42484.5|42444.5|42486.5|42446.5|42500.2|42460.2|42475.8|42435.8|38
1683111600000|2023-05-03 11:00:00|42490.8|42450.8|42456.4|42416.4|42490.8|42450.8|42442.8|42402.8|37
1683111900000|2023-05-03 11:05:00|42455.8|42415.8|42416.4|42376.4|42461.4|42421.4|42416.4|42376.4|26
1683112200000|2023-05-03 11:10:00|42412.1|42372.1|42287.1|42247.1|42412.1|42372.1|42282.1|42242.1|287
1683112500000|2023-05-03 11:15:00|42282.7|42242.7|42302.7|42262.7|42302.7|42262.7|42277|42237|62
1683112800000|2023-05-03 11:20:00|42297.7|42257.7|42307|42267|42317|42277|42282.7|42242.7|41
1683113100000|2023-05-03 11:25:00|42311.3|42271.3|42287.6|42247.6|42322.7|42282.7|42287.6|42247.6|66
1683113400000|2023-05-03 11:30:00|42287|42247|42286.9|42246.9|42302.6|42262.6|42272.6|42232.6|51
1683113700000|2023-05-03 11:35:00|42291.9|42251.9|42356.9|42316.9|42361.2|42321.2|42291.9|42251.9|165
1683114000000|2023-05-03 11:40:00|42361.2|42321.2|42391.2|42351.2|42396.9|42356.9|42356.9|42316.9|93
1683114300000|2023-05-03 11:45:00|42396.2|42356.2|42391.9|42351.9|42411.2|42371.2|42371.9|42331.9|88
1683114600000|2023-05-03 11:50:00|42396.2|42356.2|42406.1|42366.1|42421.2|42381.2|42396.2|42356.2|82
1683114900000|2023-05-03 11:55:00|42410.5|42370.5|42361.8|42321.8|42416.1|42376.1|42361.8|42321.8|135
1683115200000|2023-05-03 12:00:00|42353.1|42313.1|42268.1|42228.1|42353.1|42313.1|42268.1|42228.1|160
1683115500000|2023-05-03 12:05:00|42277.4|42237.4|42312.4|42272.4|42331.1|42291.1|42277.4|42237.4|66
1683115800000|2023-05-03 12:10:00|42313.1|42273.1|42331.7|42291.7|42341|42301|42303.7|42263.7|39
1683116100000|2023-05-03 12:15:00|42331|42291|42341.7|42301.7|42342.4|42302.4|42326|42286|119
1683116400000|2023-05-03 12:20:00|42342.4|42302.4|42401|42361|42411|42371|42341|42301|74
1683116700000|2023-05-03 12:25:00|42391|42351|42380.9|42340.9|42405.3|42365.3|42376.6|42336.6|42
1683117000000|2023-05-03 12:30:00|42385.9|42345.9|42410.9|42370.9|42410.9|42370.9|42361.6|42321.6|88
1683117300000|2023-05-03 12:35:00|42415.2|42375.2|42460.9|42420.9|42460.9|42420.9|42375.9|42335.9|173
1683117600000|2023-05-03 12:40:00|42460.2|42420.2|42430.8|42390.8|42495.2|42455.2|42410.8|42370.8|166
1683120600000|2023-05-03 13:30:00|42355.6|42315.6|42329|42289|42456.2|42416.2|42263.3|42223.3|1708
1683120900000|2023-05-03 13:35:00|42324|42284|42166.7|42126.7|42363.3|42323.3|42166.7|42126.7|964
1683121200000|2023-05-03 13:40:00|42171|42131|42138.7|42098.7|42205.3|42165.3|42076.7|42036.7|1724
1683121500000|2023-05-03 13:45:00|42133.7|42093.7|42070|42030|42154.4|42114.4|42060|42020|921
1683121800000|2023-05-03 13:50:00|42074.3|42034.3|42085|42045|42100.7|42060.7|42050.7|42010.7|1026
1683122100000|2023-05-03 13:55:00|42089.3|42049.3|42117.9|42077.9|42117.9|42077.9|42049.3|42009.3|854
1683122400000|2023-05-03 14:00:00|42122.9|42082.9|42060.6|42020.6|42129.3|42089.3|42052|42012|675
1683122700000|2023-05-03 14:05:00|42061.3|42021.3|42198.6|42158.6|42207.2|42167.2|42052.7|42012.7|789
1683123000000|2023-05-03 14:10:00|42199.2|42159.2|42152.8|42112.8|42208.6|42168.6|42109.2|42069.2|447
1683123300000|2023-05-03 14:15:00|42157.2|42117.2|42175.1|42135.1|42185.8|42145.8|42107.8|42067.8|403
1683123600000|2023-05-03 14:20:00|42170.1|42130.1|42145|42105|42189.4|42149.4|42134.4|42094.4|275
1683123900000|2023-05-03 14:25:00|42144.4|42104.4|42141.4|42101.4|42195|42155|42141.4|42101.4|350
1683124200000|2023-05-03 14:30:00|42137.1|42097.1|42135.7|42095.7|42147.8|42107.8|42107.7|42067.7|270
1683124500000|2023-05-03 14:35:00|42130.7|42090.7|42184.3|42144.3|42223.6|42183.6|42126.4|42086.4|443
1683124800000|2023-05-03 14:40:00|42189.3|42149.3|42177|42137|42242|42202|42164.3|42124.3|698
1683125100000|2023-05-03 14:45:00|42167.7|42127.7|42190.6|42150.6|42217|42177|42165.6|42125.6|506
1683125400000|2023-05-03 14:50:00|42189.9|42149.9|42213.5|42173.5|42222.8|42182.8|42127.6|42087.6|474
1683125700000|2023-05-03 14:55:00|42214.2|42174.2|42226.2|42186.2|42280.7|42240.7|42196.9|42156.9|636
1683126000000|2023-05-03 15:00:00|42230.5|42190.5|42214.8|42174.8|42230.5|42190.5|42156.2|42116.2|435
1683126300000|2023-05-03 15:05:00|42215.5|42175.5|42371.3|42331.3|42390.7|42350.7|42215.5|42175.5|582
1683126600000|2023-05-03 15:10:00|42376.3|42336.3|42388.4|42348.4|42412.7|42372.7|42304.1|42264.1|533
1683126900000|2023-05-03 15:15:00|42384.1|42344.1|42341.1|42301.1|42393.4|42353.4|42315.4|42275.4|386
1683127200000|2023-05-03 15:20:00|42345.4|42305.4|42298.2|42258.2|42356.1|42316.1|42277.5|42237.5|253
1683127500000|2023-05-03 15:25:00|42298.8|42258.8|42278.1|42238.1|42322.5|42282.5|42268.1|42228.1|290
1683127800000|2023-05-03 15:30:00|42278.8|42238.8|42415.3|42375.3|42430.4|42390.4|42278.8|42238.8|604
1683128100000|2023-05-03 15:35:00|42419.6|42379.6|42443.2|42403.2|42474.6|42434.6|42393.9|42353.9|551
1683128400000|2023-05-03 15:40:00|42442.6|42402.6|42476.1|42436.1|42519.8|42479.8|42417.5|42377.5|368
1683128700000|2023-05-03 15:45:00|42480.5|42440.5|42385.4|42345.4|42529.1|42489.1|42375.4|42335.4|456
1683129000000|2023-05-03 15:50:00|42389.7|42349.7|42389|42349|42439|42399|42359.7|42319.7|487
1683129300000|2023-05-03 15:55:00|42389.7|42349.7|42354|42314|42399|42359|42331.1|42291.1|426
1683129600000|2023-05-03 16:00:00|42349|42309|42289.6|42249.6|42379|42339|42280.3|42240.3|281
1683129900000|2023-05-03 16:05:00|42279.6|42239.6|42328.9|42288.9|42330.3|42290.3|42279.6|42239.6|196
1683130200000|2023-05-03 16:10:00|42338.9|42298.9|42365.3|42325.3|42389.6|42349.6|42324.6|42284.6|334
1683130500000|2023-05-03 16:15:00|42364.6|42324.6|42330.2|42290.2|42388.9|42348.9|42310.2|42270.2|227
1683130800000|2023-05-03 16:20:00|42330.9|42290.9|42349.5|42309.5|42359.5|42319.5|42310.2|42270.2|200
1683131100000|2023-05-03 16:25:00|42354.5|42314.5|42379.5|42339.5|42408.8|42368.8|42353.8|42313.8|246
1683131400000|2023-05-03 16:30:00|42383.8|42343.8|42393.8|42353.8|42418.8|42378.8|42380.2|42340.2|238
1683131700000|2023-05-03 16:35:00|42398.8|42358.8|42324.4|42284.4|42417.4|42377.4|42318.7|42278.7|448
1683132000000|2023-05-03 16:40:00|42328.7|42288.7|42337.3|42297.3|42358|42318|42319.4|42279.4|262
1683132300000|2023-05-03 16:45:00|42332.3|42292.3|42258.7|42218.7|42338|42298|42258.7|42218.7|286
1683132600000|2023-05-03 16:50:00|42259.4|42219.4|42280.9|42240.9|42295.9|42255.9|42243|42203|209
1683132900000|2023-05-03 16:55:00|42285.9|42245.9|42355.8|42315.8|42360.8|42320.8|42280.9|42240.9|191
1683133200000|2023-05-03 17:00:00|42356.5|42316.5|42384.4|42344.4|42394.4|42354.4|42317.2|42277.2|230
1683133500000|2023-05-03 17:05:00|42370.1|42330.1|42383.7|42343.7|42384.4|42344.4|42360.1|42320.1|206
1683133800000|2023-05-03 17:10:00|42388|42348|42374.4|42334.4|42398.7|42358.7|42355.7|42315.7|519
1683134100000|2023-05-03 17:15:00|42370|42330|42397.9|42357.9|42397.9|42357.9|42354.3|42314.3|283
1683134400000|2023-05-03 17:20:00|42392.9|42352.9|42333.6|42293.6|42412.9|42372.9|42332.9|42292.9|322
1683134700000|2023-05-03 17:25:00|42337.9|42297.9|42382.9|42342.9|42382.9|42342.9|42315|42275|331
1683135000000|2023-05-03 17:30:00|42382.2|42342.2|42394.2|42354.2|42427.1|42387.1|42364.2|42324.2|468
1683135300000|2023-05-03 17:35:00|42393.5|42353.5|42422.8|42382.8|42452.1|42412.1|42384.2|42344.2|439
1683135600000|2023-05-03 17:40:00|42423.5|42383.5|42473.5|42433.5|42483.5|42443.5|42423.5|42383.5|454
1683135900000|2023-05-03 17:45:00|42477.8|42437.8|42405.6|42365.6|42478.5|42438.5|42401.3|42361.3|489
1683136200000|2023-05-03 17:50:00|42409.9|42369.9|42506.4|42466.4|42520.7|42480.7|42409.9|42369.9|711
1683136500000|2023-05-03 17:55:00|42502.1|42462.1|42449.3|42409.3|42502.1|42462.1|42445|42405|500
1683136800000|2023-05-03 18:00:00|42440.7|42400.7|42460.7|42420.7|42492.9|42452.9|42417.1|42377.1|460
1683137100000|2023-05-03 18:05:00|42456.4|42416.4|42442.1|42402.1|42470.7|42430.7|42375|42335|817
1683137400000|2023-05-03 18:10:00|42438.5|42398.5|42420.5|42380.5|42462.1|42422.1|42397.7|42357.7|2152
1683137700000|2023-05-03 18:15:00|42421.9|42381.9|42393.8|42353.8|42431.9|42391.9|42371.7|42331.7|886
1683158400000|2023-05-04 00:00:00|42323.9|42283.9|42391|42351|42396.8|42356.8|42278.9|42238.9|564
1683158700000|2023-05-04 00:05:00|42396|42356|42439.6|42399.6|42459.6|42419.6|42371.7|42331.7|68
1683159000000|2023-05-04 00:10:00|42431|42391|42436|42396|42436|42396|42420.3|42380.3|58
1683159300000|2023-05-04 00:15:00|42435.3|42395.3|42411.7|42371.7|42436.7|42396.7|42406.7|42366.7|74
1683159600000|2023-05-04 00:20:00|42406.7|42366.7|42421.6|42381.6|42426.6|42386.6|42406.7|42366.7|17
1683159900000|2023-05-04 00:25:00|42420.9|42380.9|42406.6|42366.6|42421.6|42381.6|42396.6|42356.6|11
1683160200000|2023-05-04 00:30:00|42405.9|42365.9|42361.6|42321.6|42406.6|42366.6|42350.9|42310.9|26
1683160500000|2023-05-04 00:35:00|42356.6|42316.6|42376.5|42336.5|42376.6|42336.6|42356.6|42316.6|4
1683160800000|2023-05-04 00:40:00|42375.8|42335.8|42356.5|42316.5|42385.8|42345.8|42350.8|42310.8|16
1683161100000|2023-05-04 00:45:00|42355.8|42315.8|42355|42315|42365.8|42325.8|42315.1|42275.1|37
1683161400000|2023-05-04 00:50:00|42355.8|42315.8|42368.6|42328.6|42373.6|42333.6|42335|42295|16
1683161700000|2023-05-04 00:55:00|42359.3|42319.3|42373.5|42333.5|42373.5|42333.5|42357.9|42317.9|11
1683162000000|2023-05-04 01:00:00|42367.8|42327.8|42192.1|42152.1|42367.8|42327.8|42187.1|42147.1|115
1683162300000|2023-05-04 01:05:00|42187.8|42147.8|42197.1|42157.1|42213.5|42173.5|42157.8|42117.8|80
1683162600000|2023-05-04 01:10:00|42192.1|42152.1|42202.1|42162.1|42227.1|42187.1|42176.4|42136.4|32
1683162900000|2023-05-04 01:15:00|42201.3|42161.3|42207.8|42167.8|42220.6|42180.6|42186.3|42146.3|20
1683163200000|2023-05-04 01:20:00|42212|42172|42192.7|42152.7|42216.3|42176.3|42192|42152|33
1683163500000|2023-05-04 01:25:00|42193.4|42153.4|42232|42192|42236.3|42196.3|42187.7|42147.7|24
1683163800000|2023-05-04 01:30:00|42236.2|42196.2|42300.5|42260.5|42301.9|42261.9|42236.2|42196.2|30
1683164100000|2023-05-04 01:35:00|42296.2|42256.2|42389|42349|42402.6|42362.6|42296.2|42256.2|84
1683164400000|2023-05-04 01:40:00|42393.3|42353.3|42409.7|42369.7|42434.7|42394.7|42393.3|42353.3|51
1683164700000|2023-05-04 01:45:00|42404|42364|42384.7|42344.7|42418.3|42378.3|42360.4|42320.4|29
1683165000000|2023-05-04 01:50:00|42371.9|42331.9|42430.4|42390.4|42434.7|42394.7|42371.9|42331.9|38
1683165300000|2023-05-04 01:55:00|42434.6|42394.6|42420.3|42380.3|42435.4|42395.4|42416.1|42376.1|15
1683165600000|2023-05-04 02:00:00|42421.1|42381.1|42434.6|42394.6|42434.6|42394.6|42416.1|42376.1|7
1683165900000|2023-05-04 02:05:00|42435.3|42395.3|42431.7|42391.7|42450.3|42410.3|42426|42386|32
1683166200000|2023-05-04 02:10:00|42436|42396|42441.7|42401.7|42450.3|42410.3|42436|42396|5
1683166500000|2023-05-04 02:15:00|42441|42401|42435.9|42395.9|42441.7|42401.7|42435.9|42395.9|0
1683166800000|2023-05-04 02:20:00|42430.2|42390.2|42435.9|42395.9|42440.9|42400.9|42425.9|42385.9|14
1683167100000|2023-05-04 02:25:00|42440.2|42400.2|42405.9|42365.9|42444.5|42404.5|42395.9|42355.9|16
1683167400000|2023-05-04 02:30:00|42401.6|42361.6|42422.3|42382.3|42422.3|42382.3|42383.1|42343.1|4
1683167700000|2023-05-04 02:35:00|42427.3|42387.3|42426.6|42386.6|42447.3|42407.3|42411.6|42371.6|26
1683168000000|2023-05-04 02:40:00|42425.8|42385.8|42381.5|42341.5|42431.6|42391.6|42381.5|42341.5|7
1683168300000|2023-05-04 02:45:00|42385.8|42345.8|42330.8|42290.8|42395.1|42355.1|42321.5|42281.5|40
1683168600000|2023-05-04 02:50:00|42335|42295|42355.7|42315.7|42360.7|42320.7|42315.8|42275.8|8
1683168900000|2023-05-04 02:55:00|42355|42315|42345.7|42305.7|42360|42320|42340.7|42300.7|2
1683169200000|2023-05-04 03:00:00|42350|42310|42355.7|42315.7|42375.7|42335.7|42345.7|42305.7|16
1683169500000|2023-05-04 03:05:00|42354.9|42314.9|42364.2|42324.2|42389.9|42349.9|42354.9|42314.9|6
1683169800000|2023-05-04 03:10:00|42359.9|42319.9|42345.6|42305.6|42364.9|42324.9|42344.2|42304.2|31
1683170100000|2023-05-04 03:15:00|42349.2|42309.2|42314.1|42274.1|42349.2|42309.2|42309.9|42269.9|4
1683170400000|2023-05-04 03:20:00|42314.9|42274.9|42279.8|42239.8|42319.9|42279.9|42275.6|42235.6|16
1683170700000|2023-05-04 03:25:00|42275.6|42235.6|42260.5|42220.5|42279.8|42239.8|42246.3|42206.3|13
1683171000000|2023-05-04 03:30:00|42264.8|42224.8|42274|42234|42274.1|42234.1|42264.8|42224.8|3
1683171300000|2023-05-04 03:35:00|42269.8|42229.8|42264.7|42224.7|42274.8|42234.8|42264.7|42224.7|3
1683171600000|2023-05-04 03:40:00|42269|42229|42269.7|42229.7|42274.7|42234.7|42269|42229|3
1683171900000|2023-05-04 03:45:00|42274|42234|42283.9|42243.9|42284|42244|42274|42234|1
1683172200000|2023-05-04 03:50:00|42279.7|42239.7|42279.6|42239.6|42284.7|42244.7|42275.4|42235.4|2
1683172500000|2023-05-04 03:55:00|42275.4|42235.4|42270.3|42230.3|42279.6|42239.6|42269.6|42229.6|1
1683172800000|2023-05-04 04:00:00|42279.6|42239.6|42275.3|42235.3|42280.3|42240.3|42275.3|42235.3|3
1683173100000|2023-05-04 04:05:00|42281|42241|42275.3|42235.3|42281|42241|42275.3|42235.3|3
1683173400000|2023-05-04 04:10:00|42266.7|42226.7|42279.5|42239.5|42279.5|42239.5|42256|42216|7
1683173700000|2023-05-04 04:15:00|42283.8|42243.8|42293.8|42253.8|42302.3|42262.3|42279.5|42239.5|25
1683174000000|2023-05-04 04:20:00|42289.5|42249.5|42293.7|42253.7|42293.7|42253.7|42279.5|42239.5|2
1683174300000|2023-05-04 04:25:00|42299.5|42259.5|42294.4|42254.4|42303.7|42263.7|42293.7|42253.7|5
1683174600000|2023-05-04 04:30:00|42293.7|42253.7|42313.7|42273.7|42315.2|42275.2|42293.7|42253.7|7
1683174900000|2023-05-04 04:35:00|42314.4|42274.4|42329.4|42289.4|42329.4|42289.4|42314.4|42274.4|4
1683175200000|2023-05-04 04:40:00|42328.6|42288.6|42313.6|42273.6|42328.6|42288.6|42313.6|42273.6|1
1683175500000|2023-05-04 04:45:00|42318.6|42278.6|42313.6|42273.6|42329.3|42289.3|42309.3|42269.3|5
1683175800000|2023-05-04 04:50:00|42309.3|42269.3|42309.3|42269.3|42315|42275|42305|42265|1
1683176100000|2023-05-04 04:55:00|42305|42265|42303.5|42263.5|42305|42265|42293.5|42253.5|1
1683176400000|2023-05-04 05:00:00|42304.3|42264.3|42299.2|42259.2|42309.2|42269.2|42294.2|42254.2|8
1683176700000|2023-05-04 05:05:00|42303.5|42263.5|42303.5|42263.5|42309.2|42269.2|42303.5|42263.5|1
1683177000000|2023-05-04 05:10:00|42304.2|42264.2|42300.6|42260.6|42319.2|42279.2|42299.9|42259.9|5
1683177300000|2023-05-04 05:15:00|42304.9|42264.9|42313.4|42273.4|42313.4|42273.4|42294.1|42254.1|1
1683177600000|2023-05-04 05:20:00|42303.4|42263.4|42313.4|42273.4|42318.4|42278.4|42303.4|42263.4|8
1683177900000|2023-05-04 05:25:00|42314.1|42274.1|42304.1|42264.1|42314.1|42274.1|42303.3|42263.3|1
1683178200000|2023-05-04 05:30:00|42299.1|42259.1|42299|42259|42303.3|42263.3|42269.1|42229.1|8
1683178500000|2023-05-04 05:35:00|42294|42254|42269.7|42229.7|42294|42254|42269.7|42229.7|10
1683178800000|2023-05-04 05:40:00|42270.5|42230.5|42284.7|42244.7|42304.7|42264.7|42269.7|42229.7|10
1683179100000|2023-05-04 05:45:00|42289|42249|42298.9|42258.9|42314.7|42274.7|42280.4|42240.4|14
1683179400000|2023-05-04 05:50:00|42299.7|42259.7|42309.7|42269.7|42314.7|42274.7|42294.7|42254.7|7
1683179700000|2023-05-04 05:55:00|42313.9|42273.9|42358.9|42318.9|42363.9|42323.9|42313.9|42273.9|14
1683180000000|2023-05-04 06:00:00|42354.6|42314.6|42343.9|42303.9|42354.6|42314.6|42329.6|42289.6|11
1683180300000|2023-05-04 06:05:00|42343.1|42303.1|42329.6|42289.6|42353.9|42313.9|42329.6|42289.6|16
1683180600000|2023-05-04 06:10:00|42324.6|42284.6|42318.8|42278.8|42334.6|42294.6|42304.5|42264.5|9
1683180900000|2023-05-04 06:15:00|42314.5|42274.5|42303|42263|42314.5|42274.5|42279.5|42239.5|17
1683181200000|2023-05-04 06:20:00|42302.3|42262.3|42287.3|42247.3|42307.3|42267.3|42274.5|42234.5|23
1683181500000|2023-05-04 06:25:00|42283|42243|42277.2|42237.2|42292.2|42252.2|42253|42213|30
1683181800000|2023-05-04 06:30:00|42273|42233|42257.2|42217.2|42277.2|42237.2|42257.2|42217.2|15
1683182100000|2023-05-04 06:35:00|42252.9|42212.9|42287.2|42247.2|42287.2|42247.2|42252.9|42212.9|60
1683182400000|2023-05-04 06:40:00|42282.2|42242.2|42271.4|42231.4|42287.2|42247.2|42271.4|42231.4|4
1683182700000|2023-05-04 06:45:00|42267.1|42227.1|42262.8|42222.8|42282.9|42242.9|42262.1|42222.1|11
1683183000000|2023-05-04 06:50:00|42267.1|42227.1|42301.3|42261.3|42317.1|42277.1|42267.1|42227.1|40
1683183300000|2023-05-04 06:55:00|42297.1|42257.1|42297|42257|42312.1|42272.1|42285.6|42245.6|19
1683183600000|2023-05-04 07:00:00|42292.8|42252.8|42257|42217|42292.8|42252.8|42257|42217|16
1683183900000|2023-05-04 07:05:00|42252.8|42212.8|42217.7|42177.7|42267|42227|42217.7|42177.7|46
1683184200000|2023-05-04 07:10:00|42217|42177|42222.7|42182.7|42232.7|42192.7|42197.7|42157.7|80
1683184500000|2023-05-04 07:15:00|42227.7|42187.7|42198.4|42158.4|42227.7|42187.7|42192.7|42152.7|18
1683184800000|2023-05-04 07:20:00|42197.7|42157.7|42182.6|42142.6|42207.7|42167.7|42172.6|42132.6|43
1683185100000|2023-05-04 07:25:00|42192.6|42152.6|42222.6|42182.6|42222.6|42182.6|42182.6|42142.6|28
1683185400000|2023-05-04 07:30:00|42227.6|42187.6|42257.6|42217.6|42261.8|42221.8|42222.6|42182.6|36
1683185700000|2023-05-04 07:35:00|42261.8|42221.8|42267.5|42227.5|42272.5|42232.5|42257.6|42217.6|36
1683186000000|2023-05-04 07:40:00|42262.5|42222.5|42251.8|42211.8|42262.5|42222.5|42241.8|42201.8|5
1683186300000|2023-05-04 07:45:00|42246.8|42206.8|42242.5|42202.5|42247.5|42207.5|42232.5|42192.5|16
1683186600000|2023-05-04 07:50:00|42238.2|42198.2|42232.4|42192.4|42242.5|42202.5|42212.5|42172.5|14
1683186900000|2023-05-04 07:55:00|42227.4|42187.4|42237.4|42197.4|42242.4|42202.4|42227.4|42187.4|15
1683187200000|2023-05-04 08:00:00|42233.2|42193.2|42232.4|42192.4|42242.4|42202.4|42223.2|42183.2|30
1683187500000|2023-05-04 08:05:00|42231.6|42191.6|42227.4|42187.4|42242.4|42202.4|42227.4|42187.4|17
1683187800000|2023-05-04 08:10:00|42228.1|42188.1|42223.1|42183.1|42228.1|42188.1|42213.1|42173.1|7
1683188100000|2023-05-04 08:15:00|42227.3|42187.3|42248|42208|42248.1|42208.1|42223.1|42183.1|9
1683188400000|2023-05-04 08:20:00|42243|42203|42223|42183|42252.3|42212.3|42223|42183|23
1683188700000|2023-05-04 08:25:00|42218.8|42178.8|42238|42198|42244.5|42204.5|42208|42168|25
1683189000000|2023-05-04 08:30:00|42233.7|42193.7|42262.9|42222.9|42262.9|42222.9|42233|42193|11
1683189300000|2023-05-04 08:35:00|42253.7|42213.7|42215.2|42175.2|42263.7|42223.7|42215.2|42175.2|48
1683189600000|2023-05-04 08:40:00|42215.9|42175.9|42195.9|42155.9|42215.9|42175.9|42175.1|42135.1|49
1683189900000|2023-05-04 08:45:00|42191.6|42151.6|42160.1|42120.1|42191.6|42151.6|42145.8|42105.8|74
1683190200000|2023-05-04 08:50:00|42155.1|42115.1|42136.6|42096.6|42160.1|42120.1|42122.3|42082.3|139
1683190500000|2023-05-04 08:55:00|42135.8|42095.8|42160.8|42120.8|42164.3|42124.3|42135.8|42095.8|35
1683190800000|2023-05-04 09:00:00|42160|42120|42115|42075|42165|42125|42115|42075|44
1683191100000|2023-05-04 09:05:00|42110|42070|42125.7|42085.7|42135.7|42095.7|42105|42065|81
1683191400000|2023-05-04 09:10:00|42116.5|42076.5|42090.7|42050.7|42125.7|42085.7|42085|42045|95
1683191700000|2023-05-04 09:15:00|42089.9|42049.9|42139.9|42099.9|42140.7|42100.7|42076.4|42036.4|75
1683192000000|2023-05-04 09:20:00|42135.7|42095.7|42155.6|42115.6|42165.6|42125.6|42135.7|42095.7|60
1683192300000|2023-05-04 09:25:00|42149.9|42109.9|42196.4|42156.4|42201.4|42161.4|42149.9|42109.9|40
1683192600000|2023-05-04 09:30:00|42191.4|42151.4|42205.6|42165.6|42215.6|42175.6|42187.1|42147.1|24
1683192900000|2023-05-04 09:35:00|42206.3|42166.3|42219.8|42179.8|42235.6|42195.6|42206.3|42166.3|31
1683193200000|2023-05-04 09:40:00|42214.1|42174.1|42194.8|42154.8|42224|42184|42194.8|42154.8|39
1683193500000|2023-05-04 09:45:00|42174.8|42134.8|42165.5|42125.5|42184.8|42144.8|42155.5|42115.5|14
1683193800000|2023-05-04 09:50:00|42164.7|42124.7|42164.7|42124.7|42194|42154|42155.5|42115.5|30
1683194100000|2023-05-04 09:55:00|42160.5|42120.5|42150.4|42110.4|42160.5|42120.5|42144.7|42104.7|17
1683194400000|2023-05-04 10:00:00|42149.7|42109.7|42188.9|42148.9|42193.9|42153.9|42144.7|42104.7|29
1683194700000|2023-05-04 10:05:00|42193.9|42153.9|42179.6|42139.6|42204.6|42164.6|42179.6|42139.6|19
1683195000000|2023-05-04 10:10:00|42180.4|42140.4|42184.6|42144.6|42194.6|42154.6|42174.6|42134.6|25
1683195300000|2023-05-04 10:15:00|42179.6|42139.6|42192.3|42152.3|42193.8|42153.8|42164.6|42124.6|33
1683195600000|2023-05-04 10:20:00|42193.8|42153.8|42214.5|42174.5|42224.6|42184.6|42192.3|42152.3|22
1683195900000|2023-05-04 10:25:00|42208.8|42168.8|42228.8|42188.8|42234.5|42194.5|42208.8|42168.8|15
1683196200000|2023-05-04 10:30:00|42233|42193|42204.5|42164.5|42234.5|42194.5|42204.5|42164.5|37
1683196500000|2023-05-04 10:35:00|42200.2|42160.2|42214.4|42174.4|42224.5|42184.5|42200.2|42160.2|11
1683196800000|2023-05-04 10:40:00|42231.7|42191.7|42236.7|42196.7|42236.7|42196.7|42215.9|42175.9|39
1683197100000|2023-05-04 10:45:00|42235.9|42195.9|42195.9|42155.9|42236.7|42196.7|42187.4|42147.4|43
1683197400000|2023-05-04 10:50:00|42196.6|42156.6|42206.6|42166.6|42235.9|42195.9|42191.6|42151.6|51
1683197700000|2023-05-04 10:55:00|42205.9|42165.9|42215.8|42175.8|42215.9|42175.9|42191.6|42151.6|101
1683198000000|2023-05-04 11:00:00|42215.1|42175.1|42185.8|42145.8|42215.1|42175.1|42185.8|42145.8|62
1683198300000|2023-05-04 11:05:00|42185.1|42145.1|42215|42175|42215|42175|42185.1|42145.1|30
1683198600000|2023-05-04 11:10:00|42210.8|42170.8|42205|42165|42210.8|42170.8|42185.8|42145.8|24
1683198900000|2023-05-04 11:15:00|42205.8|42165.8|42214.2|42174.2|42229.2|42189.2|42195|42155|50
1683199200000|2023-05-04 11:20:00|42210|42170|42221.5|42181.5|42226.5|42186.5|42195.7|42155.7|9
1683199500000|2023-05-04 11:25:00|42221.4|42181.4|42211.4|42171.4|42245.7|42205.7|42207.2|42167.2|63
1683199800000|2023-05-04 11:30:00|42215.7|42175.7|42201.4|42161.4|42235.7|42195.7|42197.2|42157.2|24
1683200100000|2023-05-04 11:35:00|42200.6|42160.6|42194.9|42154.9|42205.6|42165.6|42194.9|42154.9|16
1683200400000|2023-05-04 11:40:00|42194.1|42154.1|42164.1|42124.1|42194.8|42154.8|42164.1|42124.1|54
1683200700000|2023-05-04 11:45:00|42159.8|42119.8|42140.5|42100.5|42164.8|42124.8|42135.6|42095.6|54
1683201000000|2023-05-04 11:50:00|42139.8|42099.8|42141.3|42101.3|42145.5|42105.5|42135.5|42095.5|25
1683201300000|2023-05-04 11:55:00|42137|42097|42145.5|42105.5|42156.3|42116.3|42135.5|42095.5|23
1683201600000|2023-05-04 12:00:00|42141.2|42101.2|42125.5|42085.5|42145.5|42105.5|42115.5|42075.5|87
1683201900000|2023-05-04 12:05:00|42121.2|42081.2|42105.4|42065.4|42125.5|42085.5|42105.4|42065.4|68
1683202200000|2023-05-04 12:10:00|42106.2|42066.2|42066.2|42026.2|42106.2|42066.2|42066.2|42026.2|125
1683202500000|2023-05-04 12:15:00|42056.9|42016.9|42056.9|42016.9|42065.4|42025.4|42046.2|42006.2|133
1683202800000|2023-05-04 12:20:00|42057.7|42017.7|42042.6|42002.6|42066.1|42026.1|42042.6|42002.6|282
1683203100000|2023-05-04 12:25:00|42046.9|42006.9|42057.6|42017.6|42057.6|42017.6|42038.4|41998.4|115
1683203400000|2023-05-04 12:30:00|42054.1|42014.1|42036|41996|42058.3|42018.3|42036|41996|147
1683203700000|2023-05-04 12:35:00|42026.8|41986.8|41997.5|41957.5|42041|42001|41950.6|41910.6|532
1683204000000|2023-05-04 12:40:00|41992.5|41952.5|41983.3|41943.3|42023.7|41983.7|41966.8|41926.8|127
1683207000000|2023-05-04 13:30:00|41949.5|41909.5|42038.4|41998.4|42087.7|42047.7|41780.3|41740.3|3159
1683207300000|2023-05-04 13:35:00|42039.2|41999.2|41914.9|41874.9|42083.4|42043.4|41876.4|41836.4|766
1683207600000|2023-05-04 13:40:00|41915.7|41875.7|41859.1|41819.1|41974.9|41934.9|41840.6|41800.6|1000
1683207900000|2023-05-04 13:45:00|41854.9|41814.9|41951.8|41911.8|41961|41921|41792.2|41752.2|814
1683208200000|2023-05-04 13:50:00|41936.8|41896.8|41976|41936|42020.3|41980.3|41912.6|41872.6|639
1683208500000|2023-05-04 13:55:00|41971|41931|41923.3|41883.3|41979.5|41939.5|41795.6|41755.6|622
1683208800000|2023-05-04 14:00:00|41919|41879|41898.2|41858.2|41923.3|41883.3|41840.6|41800.6|355
1683209100000|2023-05-04 14:05:00|41897.5|41857.5|41902.4|41862.4|41923.2|41883.2|41892.4|41852.4|216
1683209400000|2023-05-04 14:10:00|41911.7|41871.7|41818.2|41778.2|41922.4|41882.4|41813.9|41773.9|402
1683209700000|2023-05-04 14:15:00|41813.2|41773.2|41870.1|41830.1|41880.1|41840.1|41810.9|41770.9|553
1683210000000|2023-05-04 14:20:00|41865.9|41825.9|41850.1|41810.1|41870.1|41830.1|41810.8|41770.8|270
1683210300000|2023-05-04 14:25:00|41841.6|41801.6|41790.8|41750.8|41854.3|41814.3|41790.8|41750.8|375
1683210600000|2023-05-04 14:30:00|41791.6|41751.6|41789.2|41749.2|41840|41800|41770|41730|600
1683210900000|2023-05-04 14:35:00|41790|41750|41759.2|41719.2|41834.2|41794.2|41749.2|41709.2|345
1683211200000|2023-05-04 14:40:00|41760|41720|41754.2|41714.2|41778.4|41738.4|41748.4|41708.4|398
1683211500000|2023-05-04 14:45:00|41749.9|41709.9|41747.6|41707.6|41777.6|41737.6|41739.2|41699.2|363
1683211800000|2023-05-04 14:50:00|41743.4|41703.4|41798|41758|41804.5|41764.5|41738.4|41698.4|600
1683212100000|2023-05-04 14:55:00|41803|41763|41851.4|41811.4|41851.4|41811.4|41764.5|41724.5|516
1683212400000|2023-05-04 15:00:00|41846.4|41806.4|41843.7|41803.7|41910.6|41870.6|41834.4|41794.4|404
1683212700000|2023-05-04 15:05:00|41844.4|41804.4|41862.1|41822.1|41891.3|41851.3|41823.7|41783.7|427
1683213000000|2023-05-04 15:10:00|41862.9|41822.9|41862.8|41822.8|41916.3|41876.3|41853.6|41813.6|251
1683213300000|2023-05-04 15:15:00|41867.1|41827.1|41842.8|41802.8|41876.3|41836.3|41832.8|41792.8|490
1683213600000|2023-05-04 15:20:00|41851.3|41811.3|41837.8|41797.8|41852|41812|41815.1|41775.1|208
1683213900000|2023-05-04 15:25:00|41842.8|41802.8|41815.1|41775.1|41852|41812|41814.3|41774.3|225
1683214200000|2023-05-04 15:30:00|41815|41775|41833.5|41793.5|41863.5|41823.5|41815|41775|242
1683214500000|2023-05-04 15:35:00|41837.7|41797.7|41842.7|41802.7|41851.9|41811.9|41822.7|41782.7|461
1683214800000|2023-05-04 15:40:00|41843.4|41803.4|41829.2|41789.2|41863.4|41823.4|41813.4|41773.4|205
1683215100000|2023-05-04 15:45:00|41833.4|41793.4|41817.6|41777.6|41844.2|41804.2|41817.6|41777.6|128
1683215400000|2023-05-04 15:50:00|41818.4|41778.4|41861|41821|41879.5|41839.5|41817.6|41777.6|316
1683215700000|2023-05-04 15:55:00|41865.3|41825.3|41845.2|41805.2|41865.3|41825.3|41836|41796|128
1683216000000|2023-05-04 16:00:00|41841|41801|41821.7|41781.7|41851.8|41811.8|41816|41776|237
1683216300000|2023-05-04 16:05:00|41821|41781|41832.5|41792.5|41840.9|41800.9|41821|41781|97
1683216600000|2023-05-04 16:10:00|41830.9|41790.9|41791.7|41751.7|41830.9|41790.9|41782.4|41742.4|214
1683216900000|2023-05-04 16:15:00|41800.9|41760.9|41891.6|41851.6|41905.9|41865.9|41792.4|41752.4|391
1683217200000|2023-05-04 16:20:00|41895.9|41855.9|42057.7|42017.7|42077.7|42037.7|41890.9|41850.9|962
1683217500000|2023-05-04 16:25:00|42053.5|42013.5|42026.2|41986.2|42075.4|42035.4|42007|41967|485
1683217800000|2023-05-04 16:30:00|42036.2|41996.2|41978.5|41938.5|42061.2|42021.2|41978.5|41938.5|437
1683218100000|2023-05-04 16:35:00|41982.7|41942.7|42103|42063|42113|42073|41982.7|41942.7|430
1683218400000|2023-05-04 16:40:00|42103.8|42063.8|42366|42326|42415.2|42375.2|42103.8|42063.8|1331
1683218700000|2023-05-04 16:45:00|42366.8|42326.8|42347.5|42307.5|42442.9|42402.9|42333.3|42293.3|1027
1683219000000|2023-05-04 16:50:00|42343.3|42303.3|42310.2|42270.2|42394.4|42354.4|42310.2|42270.2|528
1683219300000|2023-05-04 16:55:00|42304.4|42264.4|42307.4|42267.4|42315.1|42275.1|42271.7|42231.7|435
1683219600000|2023-05-04 17:00:00|42302.4|42262.4|42306.6|42266.6|42336.7|42296.7|42295.1|42255.1|284
1683219900000|2023-05-04 17:05:00|42300.9|42260.9|42267.4|42227.4|42305.9|42265.9|42239.7|42199.7|359
1683220200000|2023-05-04 17:10:00|42262.4|42222.4|42280.8|42240.8|42287.4|42247.4|42242.4|42202.4|190
1683220500000|2023-05-04 17:15:00|42281.6|42241.6|42344.2|42304.2|42344.2|42304.2|42275.8|42235.8|311
1683220800000|2023-05-04 17:20:00|42343.4|42303.4|42392.6|42352.6|42392.6|42352.6|42334.2|42294.2|427
1683221100000|2023-05-04 17:25:00|42402.6|42362.6|42333.3|42293.3|42412.6|42372.6|42319.1|42279.1|469
1683221400000|2023-05-04 17:30:00|42334.1|42294.1|42339.4|42299.4|42361|42321|42321.8|42281.8|206
1683221700000|2023-05-04 17:35:00|42340.2|42300.2|42431.7|42391.7|42445.9|42405.9|42340.2|42300.2|624
1683222000000|2023-05-04 17:40:00|42440.9|42400.9|42440.1|42400.1|42478.6|42438.6|42433.2|42393.2|458
1683222300000|2023-05-04 17:45:00|42450.1|42410.1|42406.6|42366.6|42450.1|42410.1|42392.4|42352.4|206
1683222600000|2023-05-04 17:50:00|42402.4|42362.4|42364.7|42324.7|42425.1|42385.1|42344.7|42304.7|497
1683222900000|2023-05-04 17:55:00|42356.2|42316.2|42451.5|42411.5|42451.5|42411.5|42354.7|42314.7|383
1683223200000|2023-05-04 18:00:00|42456.5|42416.5|42510|42470|42531.5|42491.5|42451.5|42411.5|639
1683223500000|2023-05-04 18:05:00|42521.5|42481.5|42424.6|42384.6|42521.5|42481.5|42424.6|42384.6|655
1683223800000|2023-05-04 18:10:00|42420.4|42380.4|42389.2|42349.2|42425.4|42385.4|42333.9|42293.9|1480
1683224100000|2023-05-04 18:15:00|42397.6|42357.6|42387.6|42347.6|42405|42365|42355.8|42315.8|682
1683244800000|2023-05-05 00:00:00|42339.2|42299.2|42432.6|42392.6|42452.6|42412.6|42309.2|42269.2|179
1683245100000|2023-05-05 00:05:00|42438.4|42398.4|42454.2|42414.2|42454.2|42414.2|42428.4|42388.4|45
1683245400000|2023-05-05 00:10:00|42449.2|42409.2|42449.9|42409.9|42454.9|42414.9|42438.3|42398.3|13
1683245700000|2023-05-05 00:15:00|42449.1|42409.1|42439.9|42399.9|42449.1|42409.1|42425.7|42385.7|16
1683246000000|2023-05-05 00:20:00|42435.7|42395.7|42434.8|42394.8|42444.9|42404.9|42429.8|42389.8|7
1683246300000|2023-05-05 00:25:00|42430.6|42390.6|42424.8|42384.8|42434.8|42394.8|42424.8|42384.8|9
1683246600000|2023-05-05 00:30:00|42429|42389|42439.8|42399.8|42494|42454|42421.4|42381.4|94
1683246900000|2023-05-05 00:35:00|42439.7|42399.7|42425.5|42385.5|42439.7|42399.7|42420.5|42380.5|13
1683247200000|2023-05-05 00:40:00|42424.7|42384.7|42425.5|42385.5|42425.5|42385.5|42420.5|42380.5|17
1683247500000|2023-05-05 00:45:00|42426.3|42386.3|42414.6|42374.6|42426.3|42386.3|42413.9|42373.9|42
1683247800000|2023-05-05 00:50:00|42413.8|42373.8|42419.6|42379.6|42423.8|42383.8|42413.8|42373.8|11
1683248100000|2023-05-05 00:55:00|42415.4|42375.4|42419.6|42379.6|42419.6|42379.6|42414.6|42374.6|4
1683248400000|2023-05-05 01:00:00|42415.4|42375.4|42492.1|42452.1|42492.1|42452.1|42379.6|42339.6|84
1683248700000|2023-05-05 01:05:00|42486.3|42446.3|42515.5|42475.5|42530.5|42490.5|42486.3|42446.3|117
1683249000000|2023-05-05 01:10:00|42514.7|42474.7|42553|42513|42562.3|42522.3|42514.7|42474.7|117
1683249300000|2023-05-05 01:15:00|42544.6|42504.6|42527.2|42487.2|42552.2|42512.2|42523|42483|72
1683249600000|2023-05-05 01:20:00|42528|42488|42543|42503|42543|42503|42528|42488|8
1683249900000|2023-05-05 01:25:00|42538.8|42498.8|42512.1|42472.1|42538.8|42498.8|42507.1|42467.1|10
1683250200000|2023-05-05 01:30:00|42507.9|42467.9|42517.1|42477.1|42527.1|42487.1|42507.1|42467.1|37
1683250500000|2023-05-05 01:35:00|42512.1|42472.1|42477|42437|42522.1|42482.1|42477|42437|12
1683250800000|2023-05-05 01:40:00|42472.8|42432.8|42452|42412|42472.8|42432.8|42422.8|42382.8|23
1683251100000|2023-05-05 01:45:00|42452.8|42412.8|42437|42397|42457|42417|42437|42397|4
1683251400000|2023-05-05 01:50:00|42442.8|42402.8|42452.7|42412.7|42462.7|42422.7|42442.8|42402.8|8
1683251700000|2023-05-05 01:55:00|42456.9|42416.9|42471.9|42431.9|42471.9|42431.9|42441.9|42401.9|9
1683252000000|2023-05-05 02:00:00|42476.9|42436.9|42471.8|42431.8|42491|42451|42471.8|42431.8|6
1683252300000|2023-05-05 02:05:00|42466.8|42426.8|42461.8|42421.8|42471.8|42431.8|42446.8|42406.8|5
1683252600000|2023-05-05 02:10:00|42462.6|42422.6|42476.8|42436.8|42481.8|42441.8|42456.8|42416.8|10
1683252900000|2023-05-05 02:15:00|42476.7|42436.7|42500.9|42460.9|42500.9|42460.9|42466.7|42426.7|19
1683253200000|2023-05-05 02:20:00|42496.7|42456.7|42487.5|42447.5|42510.1|42470.1|42481.7|42441.7|12
1683253500000|2023-05-05 02:25:00|42482.5|42442.5|42486.6|42446.6|42487.5|42447.5|42481.7|42441.7|0
1683253800000|2023-05-05 02:30:00|42487.4|42447.4|42500.8|42460.8|42500.8|42460.8|42480.8|42440.8|7
1683254100000|2023-05-05 02:35:00|42496.6|42456.6|42484.9|42444.9|42496.6|42456.6|42475|42435|2
1683254400000|2023-05-05 02:40:00|42479.1|42439.1|42470.7|42430.7|42490.7|42450.7|42464.9|42424.9|5
1683254700000|2023-05-05 02:45:00|42474.9|42434.9|42504.9|42464.9|42504.9|42464.9|42470.7|42430.7|24
1683255000000|2023-05-05 02:50:00|42509.1|42469.1|42504.8|42464.8|42509.1|42469.1|42504|42464|3
1683255300000|2023-05-05 02:55:00|42504|42464|42504.8|42464.8|42509|42469|42499.8|42459.8|5
1683255600000|2023-05-05 03:00:00|42509|42469|42518.9|42478.9|42524.8|42484.8|42509|42469|3
1683255900000|2023-05-05 03:05:00|42519.7|42479.7|42484.7|42444.7|42519.7|42479.7|42474.7|42434.7|14
1683256200000|2023-05-05 03:10:00|42488.9|42448.9|42488.8|42448.8|42494.7|42454.7|42474.7|42434.7|45
1683256500000|2023-05-05 03:15:00|42489.7|42449.7|42503.8|42463.8|42504.6|42464.6|42484.6|42444.6|4
1683256800000|2023-05-05 03:20:00|42499.6|42459.6|42498.8|42458.8|42499.6|42459.6|42474.6|42434.6|23
1683257100000|2023-05-05 03:25:00|42503.8|42463.8|42523.7|42483.7|42523.7|42483.7|42498.8|42458.8|3
1683257400000|2023-05-05 03:30:00|42518.7|42478.7|42498.7|42458.7|42518.7|42478.7|42498.7|42458.7|77
1683257700000|2023-05-05 03:35:00|42504.5|42464.5|42508.6|42468.6|42513.7|42473.7|42493.7|42453.7|46
1683258000000|2023-05-05 03:40:00|42513.6|42473.6|42514.4|42474.4|42543.6|42503.6|42503.6|42463.6|15
1683258300000|2023-05-05 03:45:00|42518.6|42478.6|42513.6|42473.6|42528.6|42488.6|42513.6|42473.6|7
1683258600000|2023-05-05 03:50:00|42514.4|42474.4|42533.5|42493.5|42534.3|42494.3|42514.4|42474.4|62
1683258900000|2023-05-05 03:55:00|42534.3|42494.3|42523.5|42483.5|42534.3|42494.3|42523.5|42483.5|3
1683259200000|2023-05-05 04:00:00|42528.5|42488.5|42525.1|42485.1|42533.5|42493.5|42514.3|42474.3|6
1683259500000|2023-05-05 04:05:00|42524.2|42484.2|42530|42490|42545|42505|42524.2|42484.2|1
1683259800000|2023-05-05 04:10:00|42525.8|42485.8|42524.2|42484.2|42525.8|42485.8|42514.2|42474.2|3
1683260100000|2023-05-05 04:15:00|42524.1|42484.1|42524.9|42484.9|42524.9|42484.9|42524.1|42484.1|1
1683260400000|2023-05-05 04:20:00|42524.1|42484.1|42524.1|42484.1|42524.1|42484.1|42523.3|42483.3|2
1683260700000|2023-05-05 04:25:00|42534.1|42494.1|42553.2|42513.2|42554|42514|42534|42494|10
1683261000000|2023-05-05 04:30:00|42554|42514|42554|42514|42558.2|42518.2|42544|42504|10
1683261300000|2023-05-05 04:35:00|42558.2|42518.2|42534|42494|42558.2|42518.2|42534|42494|4
1683261600000|2023-05-05 04:40:00|42528.1|42488.1|42538.1|42498.1|42544|42504|42528.1|42488.1|15
1683261900000|2023-05-05 04:45:00|42533.9|42493.9|42538.1|42498.1|42543.9|42503.9|42533.9|42493.9|1
1683262200000|2023-05-05 04:50:00|42538.9|42498.9|42533.8|42493.8|42538.9|42498.9|42533.8|42493.8|0
1683262500000|2023-05-05 04:55:00|42523.8|42483.8|42543.8|42503.8|42543.8|42503.8|42523.8|42483.8|13
1683262800000|2023-05-05 05:00:00|42543|42503|42533.8|42493.8|42543.8|42503.8|42533.8|42493.8|4
1683263100000|2023-05-05 05:05:00|42532.9|42492.9|42523.7|42483.7|42533.8|42493.8|42523.7|42483.7|5
1683263400000|2023-05-05 05:10:00|42514.5|42474.5|42513.7|42473.7|42514.5|42474.5|42504.5|42464.5|16
1683263700000|2023-05-05 05:15:00|42522.9|42482.9|42533.6|42493.6|42533.6|42493.6|42519.5|42479.5|15
1683264000000|2023-05-05 05:20:00|42529.4|42489.4|42513.6|42473.6|42529.4|42489.4|42513.6|42473.6|8
1683264300000|2023-05-05 05:25:00|42509.4|42469.4|42513.5|42473.5|42519.4|42479.4|42505.2|42465.2|7
1683264600000|2023-05-05 05:30:00|42514.4|42474.4|42523.5|42483.5|42539.3|42499.3|42514.4|42474.4|14
1683264900000|2023-05-05 05:35:00|42519.3|42479.3|42503.5|42463.5|42523.5|42483.5|42503.5|42463.5|17
1683265200000|2023-05-05 05:40:00|42509.3|42469.3|42503.4|42463.4|42519.3|42479.3|42497.6|42457.6|10
1683265500000|2023-05-05 05:45:00|42502.6|42462.6|42548.4|42508.4|42553.4|42513.4|42493.4|42453.4|33
1683265800000|2023-05-05 05:50:00|42552.6|42512.6|42537.5|42497.5|42553.4|42513.4|42533.3|42493.3|17
1683266100000|2023-05-05 05:55:00|42538.3|42498.3|42543.3|42503.3|42548.3|42508.3|42533.3|42493.3|14
1683266400000|2023-05-05 06:00:00|42539.1|42499.1|42558.3|42518.3|42563.3|42523.3|42533.3|42493.3|12
1683266700000|2023-05-05 06:05:00|42554.1|42514.1|42533.2|42493.2|42563.2|42523.2|42533.2|42493.2|14
1683267000000|2023-05-05 06:10:00|42542.4|42502.4|42547.4|42507.4|42547.4|42507.4|42533.2|42493.2|6
1683267300000|2023-05-05 06:15:00|42543.2|42503.2|42553.1|42513.1|42553.2|42513.2|42533.2|42493.2|6
1683267600000|2023-05-05 06:20:00|42543.1|42503.1|42543.1|42503.1|42543.1|42503.1|42543.1|42503.1|7
1683267900000|2023-05-05 06:25:00|42548.9|42508.9|42543.1|42503.1|42568.9|42528.9|42542.2|42502.2|28
1683268200000|2023-05-05 06:30:00|42543|42503|42533.8|42493.8|42548.9|42508.9|42533|42493|21
1683268500000|2023-05-05 06:35:00|42533|42493|42543|42503|42553|42513|42533|42493|25
1683268800000|2023-05-05 06:40:00|42538.8|42498.8|42559.6|42519.6|42565.4|42525.4|42538.8|42498.8|82
1683269100000|2023-05-05 06:45:00|42560.4|42520.4|42550.4|42510.4|42560.4|42520.4|42544.6|42504.6|31
1683269400000|2023-05-05 06:50:00|42550.3|42510.3|42544.5|42504.5|42550.3|42510.3|42534.5|42494.5|29
1683269700000|2023-05-05 06:55:00|42545.3|42505.3|42574.4|42534.4|42584.5|42544.5|42545.3|42505.3|22
1683270000000|2023-05-05 07:00:00|42578.6|42538.6|42568.6|42528.6|42584.4|42544.4|42560.2|42520.2|78
1683270300000|2023-05-05 07:05:00|42560.2|42520.2|42559.4|42519.4|42574.4|42534.4|42554.4|42514.4|21
1683270600000|2023-05-05 07:10:00|42563.5|42523.5|42574.3|42534.3|42584.3|42544.3|42560.2|42520.2|25
1683270900000|2023-05-05 07:15:00|42584.3|42544.3|42584.3|42544.3|42585.1|42545.1|42573.5|42533.5|69
1683271200000|2023-05-05 07:20:00|42583.5|42543.5|42618.4|42578.4|42628.4|42588.4|42583.5|42543.5|38
1683271500000|2023-05-05 07:25:00|42614.2|42574.2|42612.6|42572.6|42628.4|42588.4|42612.6|42572.6|27
1683271800000|2023-05-05 07:30:00|42613.4|42573.4|42611.7|42571.7|42622.5|42582.5|42611.7|42571.7|29
1683272100000|2023-05-05 07:35:00|42612.5|42572.5|42582.5|42542.5|42612.5|42572.5|42582.5|42542.5|32
1683272400000|2023-05-05 07:40:00|42581.7|42541.7|42582.4|42542.4|42596.7|42556.7|42581.7|42541.7|30
1683272700000|2023-05-05 07:45:00|42576.6|42536.6|42586.6|42546.6|42586.6|42546.6|42576.6|42536.6|12
1683273000000|2023-05-05 07:50:00|42581.6|42541.6|42596.5|42556.5|42596.5|42556.5|42571.6|42531.6|33
1683273300000|2023-05-05 07:55:00|42592.4|42552.4|42571.5|42531.5|42592.4|42552.4|42571.5|42531.5|34
1683273600000|2023-05-05 08:00:00|42567.3|42527.3|42586.5|42546.5|42592.3|42552.3|42566.5|42526.5|21
1683273900000|2023-05-05 08:05:00|42591.5|42551.5|42599.8|42559.8|42610.6|42570.6|42586.5|42546.5|36
1683274200000|2023-05-05 08:10:00|42600.6|42560.6|42594.7|42554.7|42604.8|42564.8|42590.6|42550.6|35
1683274500000|2023-05-05 08:15:00|42590.5|42550.5|42588.9|42548.9|42599.7|42559.7|42588.9|42548.9|46
1683274800000|2023-05-05 08:20:00|42589.7|42549.7|42560.5|42520.5|42589.7|42549.7|42559.6|42519.6|17
1683275100000|2023-05-05 08:25:00|42564.6|42524.6|42580.4|42540.4|42580.4|42540.4|42549.6|42509.6|188
1683275400000|2023-05-05 08:30:00|42575.4|42535.4|42546.2|42506.2|42590.4|42550.4|42542|42502|33
1683275700000|2023-05-05 08:35:00|42542|42502|42576.2|42536.2|42582|42542|42542|42502|42
1683276000000|2023-05-05 08:40:00|42582|42542|42571.9|42531.9|42582|42542|42561.9|42521.9|9
1683276300000|2023-05-05 08:45:00|42576.9|42536.9|42581.9|42541.9|42591.1|42551.1|42571.9|42531.9|7
1683276600000|2023-05-05 08:50:00|42586.1|42546.1|42586|42546|42591.1|42551.1|42581.1|42541.1|14
1683276900000|2023-05-05 08:55:00|42581.9|42541.9|42571|42531|42595.2|42555.2|42561.8|42521.8|63
1683277200000|2023-05-05 09:00:00|42561.8|42521.8|42576.8|42536.8|42581.8|42541.8|42551|42511|17
1683277500000|2023-05-05 09:05:00|42572.6|42532.6|42581.7|42541.7|42581.8|42541.8|42566.8|42526.8|3
1683277800000|2023-05-05 09:10:00|42580.9|42540.9|42611.7|42571.7|42611.7|42571.7|42580.9|42540.9|85
1683278100000|2023-05-05 09:15:00|42616.7|42576.7|42621.7|42581.7|42641.7|42601.7|42615.9|42575.9|14
1683278400000|2023-05-05 09:20:00|42621.6|42581.6|42610.8|42570.8|42621.6|42581.6|42610.8|42570.8|28
1683278700000|2023-05-05 09:25:00|42615|42575|42621.6|42581.6|42625.8|42585.8|42610.8|42570.8|16
1683279000000|2023-05-05 09:30:00|42617.4|42577.4|42605.7|42565.7|42620.7|42580.7|42600.7|42560.7|10
1683279300000|2023-05-05 09:35:00|42609.9|42569.9|42611.5|42571.5|42611.5|42571.5|42605.7|42565.7|0
1683279600000|2023-05-05 09:40:00|42605.7|42565.7|42607.3|42567.3|42611.5|42571.5|42602.3|42562.3|4
1683279900000|2023-05-05 09:45:00|42602.3|42562.3|42611.4|42571.4|42621.4|42581.4|42602.3|42562.3|11
1683280200000|2023-05-05 09:50:00|42612.2|42572.2|42611.4|42571.4|42621.4|42581.4|42602.2|42562.2|18
1683280500000|2023-05-05 09:55:00|42612.2|42572.2|42635.5|42595.5|42640.5|42600.5|42612.2|42572.2|26
1683280800000|2023-05-05 10:00:00|42631.3|42591.3|42624.6|42584.6|42640.5|42600.5|42619.7|42579.7|9
1683281100000|2023-05-05 10:05:00|42628.8|42588.8|42629.6|42589.6|42633.8|42593.8|42619.6|42579.6|12
1683281400000|2023-05-05 10:10:00|42639.6|42599.6|42634.5|42594.5|42639.6|42599.6|42629.6|42589.6|6
1683281700000|2023-05-05 10:15:00|42629.5|42589.5|42644.5|42604.5|42652|42612|42629.5|42589.5|27
1683282000000|2023-05-05 10:20:00|42640.3|42600.3|42648.6|42608.6|42649.5|42609.5|42620.3|42580.3|40
1683282300000|2023-05-05 10:25:00|42638.6|42598.6|42676.1|42636.1|42686.1|42646.1|42629.5|42589.5|94
1683282600000|2023-05-05 10:30:00|42671.9|42631.9|42665.2|42625.2|42676.9|42636.9|42665.2|42625.2|20
1683282900000|2023-05-05 10:35:00|42666.1|42626.1|42637.7|42597.7|42666.1|42626.1|42637.7|42597.7|33
1683283200000|2023-05-05 10:40:00|42641.8|42601.8|42626|42586|42641.8|42601.8|42606.8|42566.8|28
1683283500000|2023-05-05 10:45:00|42626.8|42586.8|42607.6|42567.6|42626.8|42586.8|42597.6|42557.6|63
1683283800000|2023-05-05 10:50:00|42608.4|42568.4|42626.7|42586.7|42637.6|42597.6|42608.4|42568.4|41
1683284100000|2023-05-05 10:55:00|42622.5|42582.5|42597.5|42557.5|42626.7|42586.7|42596.7|42556.7|74
1683284400000|2023-05-05 11:00:00|42598.3|42558.3|42606.6|42566.6|42611.7|42571.7|42595.8|42555.8|39
1683284700000|2023-05-05 11:05:00|42611.6|42571.6|42581.6|42541.6|42617.5|42577.5|42577.4|42537.4|48
1683285000000|2023-05-05 11:10:00|42567.4|42527.4|42580.7|42540.7|42581.5|42541.5|42565.7|42525.7|87
1683285300000|2023-05-05 11:15:00|42576.5|42536.5|42572.3|42532.3|42586.5|42546.5|42538.2|42498.2|65
1683285600000|2023-05-05 11:20:00|42577.3|42537.3|42633.1|42593.1|42637.3|42597.3|42573.2|42533.2|71
1683285900000|2023-05-05 11:25:00|42637.3|42597.3|42663.1|42623.1|42667.3|42627.3|42609|42569|64
1683286200000|2023-05-05 11:30:00|42662.2|42622.2|42683.9|42643.9|42687.2|42647.2|42648.9|42608.9|79
1683286500000|2023-05-05 11:35:00|42684.7|42644.7|42663|42623|42688.9|42648.9|42658.8|42618.8|24
1683286800000|2023-05-05 11:40:00|42658.8|42618.8|42628.8|42588.8|42658.8|42618.8|42626.3|42586.3|110
1683287100000|2023-05-05 11:45:00|42637.1|42597.1|42638.8|42598.8|42647.9|42607.9|42633|42593|24
1683287400000|2023-05-05 11:50:00|42628.8|42588.8|42602.9|42562.9|42628.8|42588.8|42602|42562|103
1683287700000|2023-05-05 11:55:00|42607|42567|42553.7|42513.7|42608.7|42568.7|42552.8|42512.8|268
1683288000000|2023-05-05 12:00:00|42549.5|42509.5|42544.5|42504.5|42568.6|42528.6|42540.3|42500.3|30
1683288300000|2023-05-05 12:05:00|42540.3|42500.3|42522.8|42482.8|42548.6|42508.6|42504.5|42464.5|213
1683288600000|2023-05-05 12:10:00|42518.6|42478.6|42532.7|42492.7|42537.8|42497.8|42494.4|42454.4|117
1683288900000|2023-05-05 12:15:00|42531.9|42491.9|42541.9|42501.9|42541.9|42501.9|42507.7|42467.7|40
1683289200000|2023-05-05 12:20:00|42546|42506|42521.8|42481.8|42550.2|42510.2|42511.8|42471.8|36
1683289500000|2023-05-05 12:25:00|42517.7|42477.7|42459.3|42419.3|42517.7|42477.7|42458.5|42418.5|49
1683289800000|2023-05-05 12:30:00|42458.5|42418.5|42336.8|42296.8|42459.3|42419.3|42331.8|42291.8|390
1683290100000|2023-05-05 12:35:00|42337.6|42297.6|42302.6|42262.6|42338.4|42298.4|42287.6|42247.6|182
1683290400000|2023-05-05 12:40:00|42306.7|42266.7|42361.7|42321.7|42367.5|42327.5|42298.4|42258.4|188
1683293400000|2023-05-05 13:30:00|42446.3|42406.3|42617|42577|42617|42577|42328.8|42288.8|1561
1683293700000|2023-05-05 13:35:00|42612.9|42572.9|42511.2|42471.2|42637|42597|42485.4|42445.4|791
1683294000000|2023-05-05 13:40:00|42506.2|42466.2|42529.5|42489.5|42558.6|42518.6|42470.4|42430.4|583
1683294300000|2023-05-05 13:45:00|42539.5|42499.5|42441.1|42401.1|42540.3|42500.3|42412.8|42372.8|656
1683294600000|2023-05-05 13:50:00|42436.1|42396.1|42526.8|42486.8|42557.7|42517.7|42431.1|42391.1|486
1683294900000|2023-05-05 13:55:00|42531|42491|42543.5|42503.5|42585.9|42545.9|42512.6|42472.6|496
1683295200000|2023-05-05 14:00:00|42542.6|42502.6|42590.9|42550.9|42591.7|42551.7|42542.6|42502.6|394
1683295500000|2023-05-05 14:05:00|42590|42550|42590.8|42550.8|42600.8|42560.8|42532.6|42492.6|311
1683295800000|2023-05-05 14:10:00|42586.7|42546.7|42530.8|42490.8|42590.8|42550.8|42520.8|42480.8|297
1683296100000|2023-05-05 14:15:00|42521.6|42481.6|42465.8|42425.8|42540.8|42500.8|42386.7|42346.7|806
1683296400000|2023-05-05 14:20:00|42465|42425|42435|42395|42475|42435|42390|42350|364
1683296700000|2023-05-05 14:25:00|42435.8|42395.8|42435|42395|42488.3|42448.3|42400.8|42360.8|432
1683297000000|2023-05-05 14:30:00|42439.1|42399.1|42429.1|42389.1|42488.3|42448.3|42420.8|42380.8|322
1683297300000|2023-05-05 14:35:00|42419.1|42379.1|42409|42369|42429.1|42389.1|42325|42285|655
1683297600000|2023-05-05 14:40:00|42414|42374|42469|42429|42495.6|42455.6|42414|42374|528
1683297900000|2023-05-05 14:45:00|42478.1|42438.1|42471.3|42431.3|42491.3|42451.3|42443.9|42403.9|424
1683298200000|2023-05-05 14:50:00|42461.3|42421.3|42343.8|42303.8|42461.3|42421.3|42343.8|42303.8|498
1683298500000|2023-05-05 14:55:00|42333|42293|42378.8|42338.8|42388.8|42348.8|42333|42293|321
1683298800000|2023-05-05 15:00:00|42373.8|42333.8|42453.7|42413.7|42461.2|42421.2|42362.9|42322.9|324
1683299100000|2023-05-05 15:05:00|42462.1|42422.1|42482.9|42442.9|42482.9|42442.9|42442.9|42402.9|244
1683299400000|2023-05-05 15:10:00|42499.5|42459.5|42556.1|42516.1|42562|42522|42499.5|42459.5|325
1683299700000|2023-05-05 15:15:00|42557|42517|42541.1|42501.1|42581.9|42541.9|42531.9|42491.9|276
1683300000000|2023-05-05 15:20:00|42546.1|42506.1|42434.4|42394.4|42551.1|42511.1|42424.4|42384.4|339
1683300300000|2023-05-05 15:25:00|42435.3|42395.3|42461.8|42421.8|42491.8|42451.8|42429.4|42389.4|206
1683300600000|2023-05-05 15:30:00|42466|42426|42451.8|42411.8|42501|42461|42451.8|42411.8|236
1683300900000|2023-05-05 15:35:00|42461.8|42421.8|42461.7|42421.7|42491.8|42451.8|42451.8|42411.8|183
1683301200000|2023-05-05 15:40:00|42457.6|42417.6|42519.2|42479.2|42524.2|42484.2|42451.7|42411.7|374
1683301500000|2023-05-05 15:45:00|42524.2|42484.2|42505|42465|42537.5|42497.5|42471.7|42431.7|671
1683301800000|2023-05-05 15:50:00|42510|42470|42543.3|42503.3|42562.5|42522.5|42500|42460|340
1683302100000|2023-05-05 15:55:00|42542.5|42502.5|42535.8|42495.8|42565|42525|42535|42495|218
1683302400000|2023-05-05 16:00:00|42540|42500|42525.8|42485.8|42564.1|42524.1|42524.1|42484.1|291
1683302700000|2023-05-05 16:05:00|42529.9|42489.9|42505.7|42465.7|42534.1|42494.1|42495.8|42455.8|280
1683303000000|2023-05-05 16:10:00|42504.9|42464.9|42448.3|42408.3|42515.7|42475.7|42439.1|42399.1|248
1683303300000|2023-05-05 16:15:00|42439.1|42399.1|42450.8|42410.8|42469.1|42429.1|42415.8|42375.8|540
1683303600000|2023-05-05 16:20:00|42455.8|42415.8|42431.6|42391.6|42489.9|42449.9|42403.3|42363.3|495
1683303900000|2023-05-05 16:25:00|42436.6|42396.6|42459|42419|42469|42429|42411.6|42371.6|156
1683304200000|2023-05-05 16:30:00|42467.3|42427.3|42458.1|42418.1|42469|42429|42410.7|42370.7|223
1683304500000|2023-05-05 16:35:00|42458.9|42418.9|42468|42428|42468.9|42428.9|42429.8|42389.8|260
1683304800000|2023-05-05 16:40:00|42459.8|42419.8|42476.3|42436.3|42477.2|42437.2|42457.2|42417.2|230
1683305100000|2023-05-05 16:45:00|42477.2|42437.2|42527.8|42487.8|42528.7|42488.7|42452.1|42412.1|247
1683305400000|2023-05-05 16:50:00|42523.7|42483.7|42514.5|42474.5|42533.7|42493.7|42493.7|42453.7|177
1683305700000|2023-05-05 16:55:00|42519.5|42479.5|42531.9|42491.9|42531.9|42491.9|42490.3|42450.3|145
1683306000000|2023-05-05 17:00:00|42527.8|42487.8|42484.4|42444.4|42531.9|42491.9|42475.3|42435.3|338
1683306300000|2023-05-05 17:05:00|42480.3|42440.3|42526|42486|42540.1|42500.1|42464.4|42424.4|355
1683306600000|2023-05-05 17:10:00|42535.1|42495.1|42540.1|42500.1|42540.9|42500.9|42515.9|42475.9|386
1683306900000|2023-05-05 17:15:00|42541.8|42501.8|42485|42445|42550.1|42510.1|42471.7|42431.7|208
1683307200000|2023-05-05 17:20:00|42480.9|42440.9|42488.3|42448.3|42498.3|42458.3|42454.2|42414.2|257
1683307500000|2023-05-05 17:25:00|42483.3|42443.3|42508.2|42468.2|42508.2|42468.2|42468.3|42428.3|138
1683307800000|2023-05-05 17:30:00|42504.1|42464.1|42539|42499|42548.2|42508.2|42489.9|42449.9|288
1683308100000|2023-05-05 17:35:00|42544|42504|42475.7|42435.7|42544|42504|42469.9|42429.9|374
1683308400000|2023-05-05 17:40:00|42471.6|42431.6|42498.1|42458.1|42498.1|42458.1|42470.7|42430.7|186
1683308700000|2023-05-05 17:45:00|42494|42454|42458.1|42418.1|42494|42454|42448.9|42408.9|276
1683309000000|2023-05-05 17:50:00|42458.9|42418.9|42434|42394|42488|42448|42434|42394|488
1683309300000|2023-05-05 17:55:00|42438.1|42398.1|42461.4|42421.4|42471.4|42431.4|42433.1|42393.1|282
1683309600000|2023-05-05 18:00:00|42466.4|42426.4|42463.1|42423.1|42473.1|42433.1|42443.1|42403.1|268
1683309900000|2023-05-05 18:05:00|42478.1|42438.1|42488|42448|42492.2|42452.2|42463.1|42423.1|366
1683310200000|2023-05-05 18:10:00|42492.2|42452.2|42509|42469|42530.4|42490.4|42472.2|42432.2|1557
1683310500000|2023-05-05 18:15:00|42510.7|42470.7|42469.8|42429.8|42510.7|42470.7|42441.5|42401.5|865
1683504000000|2023-05-08 00:00:00|42382|42342|42362|42322|42439.9|42399.9|42335.9|42295.9|392
1683504300000|2023-05-08 00:05:00|42357|42317|42386.9|42346.9|42396.9|42356.9|42357|42317|98
1683504600000|2023-05-08 00:10:00|42381.9|42341.9|42342.9|42302.9|42389|42349|42341.9|42301.9|58
1683504900000|2023-05-08 00:15:00|42343.9|42303.9|42353.9|42313.9|42358.9|42318.9|42343.9|42303.9|22
1683505200000|2023-05-08 00:20:00|42351.8|42311.8|42343.9|42303.9|42357.9|42317.9|42338.9|42298.9|27
1683505500000|2023-05-08 00:25:00|42352.8|42312.8|42341.8|42301.8|42352.8|42312.8|42318.8|42278.8|43
1683505800000|2023-05-08 00:30:00|42340.7|42300.7|42336.7|42296.7|42347.8|42307.8|42317.8|42277.8|32
1683506100000|2023-05-08 00:35:00|42341.7|42301.7|42364.6|42324.6|42365.6|42325.6|42336.7|42296.7|16
1683506400000|2023-05-08 00:40:00|42369.6|42329.6|42349.6|42309.6|42373.6|42333.6|42334.6|42294.6|45
1683506700000|2023-05-08 00:45:00|42348.5|42308.5|42345.6|42305.6|42352.5|42312.5|42339.5|42299.5|14
1683507000000|2023-05-08 00:50:00|42350.6|42310.6|42265.3|42225.3|42355.6|42315.6|42261.4|42221.4|171
1683507300000|2023-05-08 00:55:00|42275.3|42235.3|42290.3|42250.3|42304.3|42264.3|42275.3|42235.3|10
1683507600000|2023-05-08 01:00:00|42294.3|42254.3|42306.3|42266.3|42320.3|42280.3|42270.3|42230.3|23
1683507900000|2023-05-08 01:05:00|42305.2|42265.2|42350.2|42310.2|42350.2|42310.2|42300.2|42260.2|8
1683508200000|2023-05-08 01:10:00|42349.2|42309.2|42340.2|42300.2|42349.2|42309.2|42330.2|42290.2|8
1683508500000|2023-05-08 01:15:00|42336.2|42296.2|42335.1|42295.1|42345.1|42305.1|42330.1|42290.1|7
1683508800000|2023-05-08 01:20:00|42330.1|42290.1|42322.2|42282.2|42340.1|42300.1|42312.2|42272.2|4
1683509100000|2023-05-08 01:25:00|42318.2|42278.2|42290.2|42250.2|42322.2|42282.2|42290.2|42250.2|8
1683509400000|2023-05-08 01:30:00|42300.2|42260.2|42318.1|42278.1|42333.1|42293.1|42300.2|42260.2|50
1683509700000|2023-05-08 01:35:00|42313.1|42273.1|42317|42277|42323.1|42283.1|42307.1|42267.1|1
1683510000000|2023-05-08 01:40:00|42323.1|42283.1|42318|42278|42323.1|42283.1|42313|42273|6
1683510300000|2023-05-08 01:45:00|42314.1|42274.1|42313|42273|42327|42287|42312|42272|13
1683510600000|2023-05-08 01:50:00|42307|42267|42311.9|42271.9|42311.9|42271.9|42293|42253|10
1683510900000|2023-05-08 01:55:00|42315.9|42275.9|42321.9|42281.9|42331.9|42291.9|42315.9|42275.9|17
1683511200000|2023-05-08 02:00:00|42316.9|42276.9|42301.8|42261.8|42331.9|42291.9|42296.8|42256.8|14
1683511500000|2023-05-08 02:05:00|42297.9|42257.9|42302.8|42262.8|42306.8|42266.8|42297.9|42257.9|11
1683511800000|2023-05-08 02:10:00|42301.8|42261.8|42321.8|42281.8|42326.8|42286.8|42301.8|42261.8|20
1683512100000|2023-05-08 02:15:00|42321.7|42281.7|42321.7|42281.7|42321.7|42281.7|42316.7|42276.7|0
1683512400000|2023-05-08 02:20:00|42316.7|42276.7|42321.7|42281.7|42321.7|42281.7|42311.7|42271.7|7
1683512700000|2023-05-08 02:25:00|42320.6|42280.6|42316.6|42276.6|42321.7|42281.7|42312.7|42272.7|4
1683513000000|2023-05-08 02:30:00|42321.6|42281.6|42316.6|42276.6|42331.6|42291.6|42311.6|42271.6|3
1683513300000|2023-05-08 02:35:00|42311.6|42271.6|42306.6|42266.6|42311.6|42271.6|42301.6|42261.6|3
1683513600000|2023-05-08 02:40:00|42307.6|42267.6|42325.5|42285.5|42326.5|42286.5|42301.5|42261.5|4
1683513900000|2023-05-08 02:45:00|42326.5|42286.5|42330.4|42290.4|42331.5|42291.5|42321.5|42281.5|4
1683514200000|2023-05-08 02:50:00|42331.5|42291.5|42311.4|42271.4|42331.5|42291.5|42311.4|42271.4|4
1683514500000|2023-05-08 02:55:00|42315.4|42275.4|42316.4|42276.4|42321.4|42281.4|42311.4|42271.4|3
1683514800000|2023-05-08 03:00:00|42315.3|42275.3|42321.4|42281.4|42325.3|42285.3|42315.3|42275.3|0
1683515100000|2023-05-08 03:05:00|42325.3|42285.3|42331.3|42291.3|42331.3|42291.3|42316.3|42276.3|5
1683515400000|2023-05-08 03:10:00|42327.4|42287.4|42346.3|42306.3|42346.3|42306.3|42317.3|42277.3|56
1683515700000|2023-05-08 03:15:00|42345.2|42305.2|42353.3|42313.3|42361.3|42321.3|42336.3|42296.3|23
1683516000000|2023-05-08 03:20:00|42357.3|42317.3|42391.2|42351.2|42391.2|42351.2|42352.3|42312.3|9
1683516300000|2023-05-08 03:25:00|42387.2|42347.2|42391.2|42351.2|42391.2|42351.2|42381.2|42341.2|2
1683516600000|2023-05-08 03:30:00|42387.2|42347.2|42386.1|42346.1|42391.1|42351.1|42386.1|42346.1|5
1683516900000|2023-05-08 03:35:00|42387.2|42347.2|42382.1|42342.1|42387.2|42347.2|42381.1|42341.1|6
1683517200000|2023-05-08 03:40:00|42387.1|42347.1|42387.1|42347.1|42387.1|42347.1|42382.1|42342.1|4
1683517500000|2023-05-08 03:45:00|42391|42351|42377|42337|42392.1|42352.1|42377|42337|5
1683517800000|2023-05-08 03:50:00|42373.1|42333.1|42377|42337|42377|42337|42372|42332|2
1683518100000|2023-05-08 03:55:00|42380.9|42340.9|42373|42333|42387|42347|42373|42333|7
1683518400000|2023-05-08 04:00:00|42372|42332|42368|42328|42372|42332|42358|42318|2
1683518700000|2023-05-08 04:05:00|42366.9|42326.9|42366.9|42326.9|42366.9|42326.9|42356.9|42316.9|17
1683519000000|2023-05-08 04:10:00|42361.9|42321.9|42351.8|42311.8|42365.8|42325.8|42351.8|42311.8|4
1683519300000|2023-05-08 04:15:00|42361.8|42321.8|42361.8|42321.8|42361.8|42321.8|42352.9|42312.9|11
1683519600000|2023-05-08 04:20:00|42357.8|42317.8|42357.8|42317.8|42357.8|42317.8|42356.8|42316.8|0
1683519900000|2023-05-08 04:25:00|42351.8|42311.8|42362.8|42322.8|42373.8|42333.8|42351.8|42311.8|3
1683520200000|2023-05-08 04:30:00|42363.8|42323.8|42362.7|42322.7|42368.8|42328.8|42358.8|42318.8|7
1683520500000|2023-05-08 04:35:00|42363.8|42323.8|42358.7|42318.7|42363.8|42323.8|42358.7|42318.7|1
1683520800000|2023-05-08 04:40:00|42363.7|42323.7|42362.6|42322.6|42363.7|42323.7|42358.7|42318.7|1
1683521100000|2023-05-08 04:45:00|42363.7|42323.7|42358.7|42318.7|42363.7|42323.7|42358.7|42318.7|8
1683521400000|2023-05-08 04:50:00|42359.7|42319.7|42372.6|42332.6|42377.6|42337.6|42354.7|42314.7|9
1683521700000|2023-05-08 04:55:00|42368.6|42328.6|42373.6|42333.6|42373.6|42333.6|42368.6|42328.6|5
1683522000000|2023-05-08 05:00:00|42374.6|42334.6|42402.5|42362.5|42402.5|42362.5|42373.5|42333.5|29
1683522300000|2023-05-08 05:05:00|42401.4|42361.4|42402.4|42362.4|42402.4|42362.4|42392.5|42352.5|16
1683522600000|2023-05-08 05:10:00|42393.5|42353.5|42407.4|42367.4|42407.4|42367.4|42393.5|42353.5|19
1683522900000|2023-05-08 05:15:00|42402.4|42362.4|42394.2|42354.2|42407.4|42367.4|42382.4|42342.4|60
1683523200000|2023-05-08 05:20:00|42395.3|42355.3|42390.2|42350.2|42396.3|42356.3|42390.2|42350.2|0
1683523500000|2023-05-08 05:25:00|42394.1|42354.1|42395.2|42355.2|42396.2|42356.2|42394.1|42354.1|0
1683523800000|2023-05-08 05:30:00|42396.2|42356.2|42455.1|42415.1|42460.1|42420.1|42395.2|42355.2|41
1683524100000|2023-05-08 05:35:00|42456.2|42416.2|42481.2|42441.2|42487.2|42447.2|42444.1|42404.1|18
1683524400000|2023-05-08 05:40:00|42470.1|42430.1|42462.2|42422.2|42476.1|42436.1|42456.1|42416.1|16
1683524700000|2023-05-08 05:45:00|42466.1|42426.1|42462.1|42422.1|42471.1|42431.1|42460|42420|6
1683525000000|2023-05-08 05:50:00|42461.1|42421.1|42442.1|42402.1|42462.1|42422.1|42432.1|42392.1|13
1683525300000|2023-05-08 05:55:00|42446|42406|42441|42401|42452.1|42412.1|42432.1|42392.1|5
1683525600000|2023-05-08 06:00:00|42442|42402|42441|42401|42442|42402|42428.1|42388.1|12
1683525900000|2023-05-08 06:05:00|42440.9|42400.9|42442|42402|42443|42403|42430.9|42390.9|4
1683526200000|2023-05-08 06:10:00|42443|42403|42460.9|42420.9|42471.9|42431.9|42441.9|42401.9|17
1683526500000|2023-05-08 06:15:00|42459.8|42419.8|42465.8|42425.8|42469.8|42429.8|42459.8|42419.8|5
1683526800000|2023-05-08 06:20:00|42466.9|42426.9|42449.7|42409.7|42466.9|42426.9|42449.7|42409.7|4
1683527100000|2023-05-08 06:25:00|42450.8|42410.8|42451.8|42411.8|42460.8|42420.8|42435.8|42395.8|13
1683527400000|2023-05-08 06:30:00|42450.7|42410.7|42431.8|42391.8|42451.8|42411.8|42431.8|42391.8|14
1683527700000|2023-05-08 06:35:00|42436.8|42396.8|42449.6|42409.6|42449.6|42409.6|42431.8|42391.8|30
1683528000000|2023-05-08 06:40:00|42440.7|42400.7|42479.6|42439.6|42479.6|42439.6|42440.7|42400.7|34
1683528300000|2023-05-08 06:45:00|42474.6|42434.6|42455.6|42415.6|42479.6|42439.6|42455.6|42415.6|9
1683528600000|2023-05-08 06:50:00|42449.5|42409.5|42517.4|42477.4|42517.4|42477.4|42445.6|42405.6|39
1683528900000|2023-05-08 06:55:00|42507.4|42467.4|42483.4|42443.4|42507.4|42467.4|42477.3|42437.3|25
1683529200000|2023-05-08 07:00:00|42478.4|42438.4|42547.3|42507.3|42557.3|42517.3|42477.3|42437.3|44
1683529500000|2023-05-08 07:05:00|42538.3|42498.3|42542.3|42502.3|42576.2|42536.2|42537.3|42497.3|56
1683529800000|2023-05-08 07:10:00|42547.3|42507.3|42557.2|42517.2|42557.2|42517.2|42536.2|42496.2|70
1683530100000|2023-05-08 07:15:00|42551.2|42511.2|42537.2|42497.2|42556.1|42516.1|42537.2|42497.2|22
1683530400000|2023-05-08 07:20:00|42536.1|42496.1|42571.1|42531.1|42576.1|42536.1|42536.1|42496.1|24
1683530700000|2023-05-08 07:25:00|42572.1|42532.1|42547.1|42507.1|42590|42550|42547.1|42507.1|229
1683531000000|2023-05-08 07:30:00|42543.1|42503.1|42546|42506|42550|42510|42536|42496|49
1683531300000|2023-05-08 07:35:00|42541|42501|42535.9|42495.9|42546|42506|42535.9|42495.9|16
1683531600000|2023-05-08 07:40:00|42533.8|42493.8|42505.9|42465.9|42535.9|42495.9|42505.9|42465.9|49
1683531900000|2023-05-08 07:45:00|42502|42462|42518.7|42478.7|42518.7|42478.7|42484.8|42444.8|68
1683532200000|2023-05-08 07:50:00|42514.8|42474.8|42514.8|42474.8|42518.7|42478.7|42504.8|42464.8|9
1683532500000|2023-05-08 07:55:00|42513.7|42473.7|42565.5|42525.5|42570.5|42530.5|42513.7|42473.7|121
1683532800000|2023-05-08 08:00:00|42560.5|42520.5|42550.4|42510.4|42590.5|42550.5|42549.4|42509.4|85
1683533100000|2023-05-08 08:05:00|42549.4|42509.4|42540.4|42500.4|42569.3|42529.3|42540.4|42500.4|56
1683533400000|2023-05-08 08:10:00|42539.3|42499.3|42533.5|42493.5|42554.3|42514.3|42530.3|42490.3|40
1683533700000|2023-05-08 08:15:00|42532.5|42492.5|42566.4|42526.4|42570.3|42530.3|42532.5|42492.5|16
1683534000000|2023-05-08 08:20:00|42562.4|42522.4|42566.3|42526.3|42567.4|42527.4|42542.4|42502.4|8
1683534300000|2023-05-08 08:25:00|42562.4|42522.4|42547.3|42507.3|42576.3|42536.3|42542.3|42502.3|10
1683534600000|2023-05-08 08:30:00|42546.3|42506.3|42530.2|42490.2|42552.3|42512.3|42530.2|42490.2|22
1683534900000|2023-05-08 08:35:00|42531.2|42491.2|42540.1|42500.1|42540.1|42500.1|42529.1|42489.1|23
1683535200000|2023-05-08 08:40:00|42545.1|42505.1|42546.2|42506.2|42560.1|42520.1|42540.1|42500.1|72
1683535500000|2023-05-08 08:45:00|42552.2|42512.2|42584|42544|42594|42554|42552.2|42512.2|40
1683535800000|2023-05-08 08:50:00|42580|42540|42575|42535|42580|42540|42560|42520|29
1683536100000|2023-05-08 08:55:00|42576.1|42536.1|42580|42540|42586.1|42546.1|42571|42531|18
1683536400000|2023-05-08 09:00:00|42576|42536|42591|42551|42594.9|42554.9|42569.9|42529.9|16
1683536700000|2023-05-08 09:05:00|42589.9|42549.9|42614.9|42574.9|42614.9|42574.9|42584.9|42544.9|32
1683537000000|2023-05-08 09:10:00|42613.8|42573.8|42619.8|42579.8|42623.8|42583.8|42609.9|42569.9|15
1683537300000|2023-05-08 09:15:00|42611.9|42571.9|42609.8|42569.8|42619.8|42579.8|42609.8|42569.8|25
1683537600000|2023-05-08 09:20:00|42613.7|42573.7|42628.7|42588.7|42628.7|42588.7|42609.7|42569.7|14
1683537900000|2023-05-08 09:25:00|42629.7|42589.7|42675.8|42635.8|42675.8|42635.8|42619.7|42579.7|160
1683538200000|2023-05-08 09:30:00|42679.7|42639.7|42689.7|42649.7|42703.6|42663.6|42669.7|42629.7|198
1683538500000|2023-05-08 09:35:00|42698.6|42658.6|42728.6|42688.6|42729.6|42689.6|42698.6|42658.6|116
1683538800000|2023-05-08 09:40:00|42727.5|42687.5|42665.6|42625.6|42728.6|42688.6|42660.6|42620.6|68
1683539100000|2023-05-08 09:45:00|42669.6|42629.6|42669.5|42629.5|42679.5|42639.5|42664.6|42624.6|15
1683539400000|2023-05-08 09:50:00|42667.4|42627.4|42693.4|42653.4|42713.4|42673.4|42663.5|42623.5|128
1683539700000|2023-05-08 09:55:00|42697.4|42657.4|42663.4|42623.4|42697.4|42657.4|42653.4|42613.4|67
1683540000000|2023-05-08 10:00:00|42668.4|42628.4|42668.3|42628.3|42668.4|42628.4|42649.4|42609.4|10
1683540300000|2023-05-08 10:05:00|42667.3|42627.3|42677.2|42637.2|42679.4|42639.4|42658.3|42618.3|18
1683540600000|2023-05-08 10:10:00|42678.3|42638.3|42678.2|42638.2|42679.4|42639.4|42668.3|42628.3|27
1683540900000|2023-05-08 10:15:00|42677.2|42637.2|42689.3|42649.3|42697.2|42657.2|42673.2|42633.2|50
1683541200000|2023-05-08 10:20:00|42688.2|42648.2|42689.2|42649.2|42707.1|42667.1|42687.1|42647.1|12
1683541500000|2023-05-08 10:25:00|42688.2|42648.2|42653.1|42613.1|42693.2|42653.2|42649.2|42609.2|41
1683541800000|2023-05-08 10:30:00|42645.3|42605.3|42601.3|42561.3|42645.3|42605.3|42601.3|42561.3|67
1683542100000|2023-05-08 10:35:00|42596.3|42556.3|42611.2|42571.2|42611.3|42571.3|42581.3|42541.3|59
1683542400000|2023-05-08 10:40:00|42615.2|42575.2|42630.1|42590.1|42631.2|42591.2|42610.1|42570.1|17
1683542700000|2023-05-08 10:45:00|42631.2|42591.2|42601.2|42561.2|42631.2|42591.2|42601.2|42561.2|9
1683543000000|2023-05-08 10:50:00|42611.2|42571.2|42630|42590|42635.1|42595.1|42606.2|42566.2|29
1683543300000|2023-05-08 10:55:00|42631.1|42591.1|42625|42585|42640|42600|42625|42585|15
1683543600000|2023-05-08 11:00:00|42621.1|42581.1|42580|42540|42621.1|42581.1|42580|42540|33
1683543900000|2023-05-08 11:05:00|42565|42525|42557.1|42517.1|42571|42531|42533.2|42493.2|76
1683544200000|2023-05-08 11:10:00|42556|42516|42567|42527|42581|42541|42556|42516|29
1683544500000|2023-05-08 11:15:00|42562|42522|42559.1|42519.1|42563.1|42523.1|42544.1|42504.1|30
1683544800000|2023-05-08 11:20:00|42564.1|42524.1|42552.3|42512.3|42565.2|42525.2|42546.2|42506.2|17
1683545100000|2023-05-08 11:25:00|42556.2|42516.2|42578.3|42538.3|42578.3|42538.3|42556.2|42516.2|30
1683545400000|2023-05-08 11:30:00|42577.3|42537.3|42566.1|42526.1|42591.2|42551.2|42560.1|42520.1|41
1683545700000|2023-05-08 11:35:00|42570.1|42530.1|42604|42564|42604|42564|42570.1|42530.1|48
1683546000000|2023-05-08 11:40:00|42602.9|42562.9|42612.8|42572.8|42623.9|42583.9|42602.9|42562.9|38
1683546300000|2023-05-08 11:45:00|42613.9|42573.9|42650.7|42610.7|42651.7|42611.7|42612.8|42572.8|75
1683546600000|2023-05-08 11:50:00|42641.7|42601.7|42653.8|42613.8|42666.7|42626.7|42641.7|42601.7|44
1683546900000|2023-05-08 11:55:00|42644.9|42604.9|42640.9|42600.9|42647|42607|42627|42587|45
1683547200000|2023-05-08 12:00:00|42642|42602|42630.9|42590.9|42645.9|42605.9|42625.9|42585.9|34
1683547500000|2023-05-08 12:05:00|42627|42587|42620.9|42580.9|42645.9|42605.9|42620.9|42580.9|76
1683547800000|2023-05-08 12:10:00|42616.9|42576.9|42595.8|42555.8|42640.9|42600.9|42595.8|42555.8|65
1683548100000|2023-05-08 12:15:00|42601.9|42561.9|42584.7|42544.7|42604.7|42564.7|42578.6|42538.6|56
1683548400000|2023-05-08 12:20:00|42598.6|42558.6|42581.4|42541.4|42598.6|42558.6|42558.6|42518.6|75
1683548700000|2023-05-08 12:25:00|42576.4|42536.4|42576.4|42536.4|42586.4|42546.4|42566.4|42526.4|23
1683549000000|2023-05-08 12:30:00|42571.4|42531.4|42582.4|42542.4|42602.4|42562.4|42571.4|42531.4|30
1683549300000|2023-05-08 12:35:00|42587.4|42547.4|42584.5|42544.5|42602.4|42562.4|42582.4|42542.4|50
1683549600000|2023-05-08 12:40:00|42574.5|42534.5|42573.4|42533.4|42583.4|42543.4|42558.4|42518.4|57
1683552600000|2023-05-08 13:30:00|42591.3|42551.3|42617.3|42577.3|42859.8|42819.8|42550.2|42510.2|1988
1683552900000|2023-05-08 13:35:00|42618.4|42578.4|42639.4|42599.4|42717.3|42677.3|42597.3|42557.3|810
1683553200000|2023-05-08 13:40:00|42647.3|42607.3|42400.2|42360.2|42678.4|42638.4|42375.2|42335.2|993
1683553500000|2023-05-08 13:45:00|42408.1|42368.1|42401.3|42361.3|42507|42467|42380.2|42340.2|715
1683553800000|2023-05-08 13:50:00|42405.2|42365.2|42398|42358|42461.9|42421.9|42384.1|42344.1|449
1683554100000|2023-05-08 13:55:00|42401.9|42361.9|42351.2|42311.2|42428|42388|42322.3|42282.3|518
1683554400000|2023-05-08 14:00:00|42341.2|42301.2|42275.1|42235.1|42342.3|42302.3|42206.6|42166.6|765
1683554700000|2023-05-08 14:05:00|42271.1|42231.1|42347.9|42307.9|42367.9|42327.9|42270.1|42230.1|306
1683555000000|2023-05-08 14:10:00|42346.8|42306.8|42405.7|42365.7|42415.7|42375.7|42336.8|42296.8|375
1683555300000|2023-05-08 14:15:00|42400.7|42360.7|42386.7|42346.7|42414.6|42374.6|42356.7|42316.7|437
1683555600000|2023-05-08 14:20:00|42377.8|42337.8|42469.5|42429.5|42474.5|42434.5|42377.8|42337.8|316
1683555900000|2023-05-08 14:25:00|42465.6|42425.6|42435.6|42395.6|42493.4|42453.4|42411.6|42371.6|262
1683556200000|2023-05-08 14:30:00|42436.6|42396.6|42484.4|42444.4|42494.4|42454.4|42407.7|42367.7|294
1683556500000|2023-05-08 14:35:00|42479.4|42439.4|42573.3|42533.3|42574.4|42534.4|42437.7|42397.7|537
1683556800000|2023-05-08 14:40:00|42564.4|42524.4|42567.6|42527.6|42596.5|42556.5|42547.6|42507.6|357
1683557100000|2023-05-08 14:45:00|42568.7|42528.7|42643.2|42603.2|42653.2|42613.2|42549.8|42509.8|259
1683557400000|2023-05-08 14:50:00|42645.4|42605.4|42591.4|42551.4|42663.2|42623.2|42558.6|42518.6|313
1683557700000|2023-05-08 14:55:00|42587.5|42547.5|42625.3|42585.3|42640.3|42600.3|42576.4|42536.4|193
1683558000000|2023-05-08 15:00:00|42617.5|42577.5|42630.3|42590.3|42636.4|42596.4|42553.6|42513.6|290
1683558300000|2023-05-08 15:05:00|42626.4|42586.4|42549.6|42509.6|42635.3|42595.3|42541.8|42501.8|392
1683558600000|2023-05-08 15:10:00|42559.6|42519.6|42591.3|42551.3|42596.3|42556.3|42519.6|42479.6|285
1683558900000|2023-05-08 15:15:00|42587.4|42547.4|42599.1|42559.1|42623|42583|42566.3|42526.3|292
1683559200000|2023-05-08 15:20:00|42603|42563|42457.3|42417.3|42614.1|42574.1|42457.3|42417.3|218
1683559500000|2023-05-08 15:25:00|42471.2|42431.2|42417.9|42377.9|42477.3|42437.3|42402.9|42362.9|336
1683559800000|2023-05-08 15:30:00|42422.9|42382.9|42472.9|42432.9|42477.9|42437.9|42422.9|42382.9|169
1683560100000|2023-05-08 15:35:00|42474|42434|42413.9|42373.9|42474|42434|42410|42370|248
1683560400000|2023-05-08 15:40:00|42422.8|42382.8|42378.9|42338.9|42443.9|42403.9|42378.9|42338.9|288
1683560700000|2023-05-08 15:45:00|42382.8|42342.8|42433.9|42393.9|42453.9|42413.9|42382.8|42342.8|224
1683561000000|2023-05-08 15:50:00|42432.8|42392.8|42482.7|42442.7|42483.8|42443.8|42422.8|42382.8|425
1683561300000|2023-05-08 15:55:00|42483.8|42443.8|42441.6|42401.6|42483.8|42443.8|42440.5|42400.5|301
1683561600000|2023-05-08 16:00:00|42440.5|42400.5|42489.4|42449.4|42508.3|42468.3|42436.6|42396.6|217
1683561900000|2023-05-08 16:05:00|42484.4|42444.4|42455.4|42415.4|42484.4|42444.4|42431.5|42391.5|329
1683562200000|2023-05-08 16:10:00|42451.5|42411.5|42508.2|42468.2|42529.3|42489.3|42451.5|42411.5|182
1683562500000|2023-05-08 16:15:00|42504.3|42464.3|42498.2|42458.2|42508.2|42468.2|42469.3|42429.3|279
1683562800000|2023-05-08 16:20:00|42508.2|42468.2|42509.2|42469.2|42520.3|42480.3|42488.2|42448.2|155
1683563100000|2023-05-08 16:25:00|42510.3|42470.3|42508.1|42468.1|42529.2|42489.2|42499.2|42459.2|107
1683563400000|2023-05-08 16:30:00|42509.2|42469.2|42549.2|42509.2|42559.2|42519.2|42508.1|42468.1|202
1683563700000|2023-05-08 16:35:00|42548.1|42508.1|42548|42508|42568.1|42528.1|42519.1|42479.1|143
1683564000000|2023-05-08 16:40:00|42540.2|42500.2|42520.2|42480.2|42560.2|42520.2|42506.3|42466.3|159
1683564300000|2023-05-08 16:45:00|42516.3|42476.3|42547.9|42507.9|42547.9|42507.9|42498|42458|154
1683564600000|2023-05-08 16:50:00|42540.1|42500.1|42554|42514|42557.9|42517.9|42529|42489|106
1683564900000|2023-05-08 16:55:00|42557.9|42517.9|42574|42534|42587.9|42547.9|42554|42514|118
1683565200000|2023-05-08 17:00:00|42569|42529|42537.8|42497.8|42577.9|42537.9|42507.8|42467.8|249
1683565500000|2023-05-08 17:05:00|42538.9|42498.9|42561.7|42521.7|42570.6|42530.6|42527.8|42487.8|101
1683565800000|2023-05-08 17:10:00|42562.8|42522.8|42591.7|42551.7|42595.6|42555.6|42530|42490|230
1683566100000|2023-05-08 17:15:00|42591.6|42551.6|42549.9|42509.9|42597.7|42557.7|42549.9|42509.9|83
1683566400000|2023-05-08 17:20:00|42548.8|42508.8|42547.7|42507.7|42557.7|42517.7|42539.9|42499.9|192
1683566700000|2023-05-08 17:25:00|42543.8|42503.8|42565.4|42525.4|42566.6|42526.6|42542.7|42502.7|93
1683567000000|2023-05-08 17:30:00|42564.3|42524.3|42594.3|42554.3|42623.2|42583.2|42555.4|42515.4|263
1683567300000|2023-05-08 17:35:00|42593.2|42553.2|42629.3|42589.3|42634.3|42594.3|42593.2|42553.2|151
1683567600000|2023-05-08 17:40:00|42628.2|42588.2|42627.5|42587.5|42643.2|42603.2|42613.2|42573.2|235
1683567900000|2023-05-08 17:45:00|42626.4|42586.4|42589.2|42549.2|42635.3|42595.3|42589.2|42549.2|219
1683568200000|2023-05-08 17:50:00|42585.3|42545.3|42571.8|42531.8|42595.3|42555.3|42571.8|42531.8|239
1683568500000|2023-05-08 17:55:00|42579.6|42539.6|42609.1|42569.1|42631.3|42591.3|42561.8|42521.8|223
1683568800000|2023-05-08 18:00:00|42613|42573|42615.2|42575.2|42671.9|42631.9|42605.2|42565.2|538
1683569100000|2023-05-08 18:05:00|42625.2|42585.2|42629|42589|42629|42589|42564|42524|651
1683569400000|2023-05-08 18:10:00|42624|42584|42559.5|42519.5|42624|42584|42527.3|42487.3|1918
1683569700000|2023-05-08 18:15:00|42560.6|42520.6|42565|42525|42588.4|42548.4|42542.2|42502.2|556
1683590400000|2023-05-09 00:00:00|42461.8|42421.8|42494.5|42454.5|42536.2|42496.2|42440.6|42400.6|207
1683590700000|2023-05-09 00:05:00|42495.6|42455.6|42505.6|42465.6|42520.6|42480.6|42471.7|42431.7|35
1683591000000|2023-05-09 00:10:00|42510.6|42470.6|42496.6|42456.6|42516.7|42476.7|42476.6|42436.6|29
1683591300000|2023-05-09 00:15:00|42491.6|42451.6|42449.9|42409.9|42511.6|42471.6|42441.1|42401.1|40
1683591600000|2023-05-09 00:20:00|42444.9|42404.9|42426|42386|42446.1|42406.1|42423.8|42383.8|39
1683591900000|2023-05-09 00:25:00|42402.1|42362.1|42387.1|42347.1|42402.1|42362.1|42378.2|42338.2|56
1683592200000|2023-05-09 00:30:00|42378.2|42338.2|42367.6|42327.6|42387.1|42347.1|42367.6|42327.6|89
1683592500000|2023-05-09 00:35:00|42374.8|42334.8|42392.6|42352.6|42397.6|42357.6|42374.8|42334.8|8
1683592800000|2023-05-09 00:40:00|42393.7|42353.7|42378.6|42338.6|42407.6|42367.6|42377.5|42337.5|7
1683593100000|2023-05-09 00:45:00|42382.5|42342.5|42401.4|42361.4|42401.4|42361.4|42378.6|42338.6|13
1683593400000|2023-05-09 00:50:00|42397.5|42357.5|42397.4|42357.4|42397.5|42357.5|42387.5|42347.5|1
1683593700000|2023-05-09 00:55:00|42391.3|42351.3|42401.3|42361.3|42402.4|42362.4|42391.3|42351.3|4
1683594000000|2023-05-09 01:00:00|42407.4|42367.4|42388.5|42348.5|42417.4|42377.4|42387.4|42347.4|18
1683594300000|2023-05-09 01:05:00|42387.4|42347.4|42378.4|42338.4|42388.5|42348.5|42367.3|42327.3|14
1683594600000|2023-05-09 01:10:00|42382.3|42342.3|42392.3|42352.3|42411.2|42371.2|42378.4|42338.4|11
1683594900000|2023-05-09 01:15:00|42440.1|42400.1|42425|42385|42443.9|42403.9|42420|42380|48
1683595200000|2023-05-09 01:20:00|42430|42390|42443.9|42403.9|42445|42405|42423.9|42383.9|7
1683595500000|2023-05-09 01:25:00|42438.9|42398.9|42421.1|42381.1|42443.8|42403.8|42415|42375|16
1683595800000|2023-05-09 01:30:00|42426.1|42386.1|42416|42376|42452.2|42412.2|42412.1|42372.1|10
1683596100000|2023-05-09 01:35:00|42412.1|42372.1|42386|42346|42416|42376|42386|42346|12
1683596400000|2023-05-09 01:40:00|42392.1|42352.1|42374.3|42334.3|42392.1|42352.1|42353.2|42313.2|16
1683596700000|2023-05-09 01:45:00|42378.2|42338.2|42366.5|42326.5|42378.2|42338.2|42345.4|42305.4|24
1683597000000|2023-05-09 01:50:00|42361.5|42321.5|42366.5|42326.5|42366.5|42326.5|42356.5|42316.5|7
1683597300000|2023-05-09 01:55:00|42361.5|42321.5|42343.7|42303.7|42371.5|42331.5|42339.8|42299.8|28
1683597600000|2023-05-09 02:00:00|42347.5|42307.5|42349.8|42309.8|42358.6|42318.6|42338.7|42298.7|9
1683597900000|2023-05-09 02:05:00|42349.7|42309.7|42358.6|42318.6|42359.7|42319.7|42339.7|42299.7|16
1683598200000|2023-05-09 02:10:00|42357.5|42317.5|42362.4|42322.4|42373.6|42333.6|42357.5|42317.5|7
1683598500000|2023-05-09 02:15:00|42358.6|42318.6|42337.4|42297.4|42358.6|42318.6|42324.6|42284.6|20
1683598800000|2023-05-09 02:20:00|42333.5|42293.5|42337.4|42297.4|42351.2|42311.2|42327.4|42287.4|5
1683599100000|2023-05-09 02:25:00|42336.2|42296.2|42327.3|42287.3|42337.3|42297.3|42327.3|42287.3|1
1683599400000|2023-05-09 02:30:00|42342.3|42302.3|42365|42325|42388.9|42348.9|42342.3|42302.3|18
1683599700000|2023-05-09 02:35:00|42361.2|42321.2|42346.1|42306.1|42361.2|42321.2|42341.1|42301.1|1
1683600000000|2023-05-09 02:40:00|42342.2|42302.2|42336.1|42296.1|42346.1|42306.1|42336.1|42296.1|1
1683600300000|2023-05-09 02:45:00|42332.2|42292.2|42352.2|42312.2|42357.2|42317.2|42331.1|42291.1|0
1683600600000|2023-05-09 02:50:00|42347.2|42307.2|42347.1|42307.1|42347.2|42307.2|42338.3|42298.3|5
1683600900000|2023-05-09 02:55:00|42343.3|42303.3|42342.1|42302.1|42347.1|42307.1|42337.1|42297.1|2
1683601200000|2023-05-09 03:00:00|42343.2|42303.2|42323.2|42283.2|42343.2|42303.2|42322.1|42282.1|3
1683601500000|2023-05-09 03:05:00|42322.1|42282.1|42327|42287|42332.1|42292.1|42322|42282|1
1683601800000|2023-05-09 03:10:00|42323.1|42283.1|42333.1|42293.1|42333.1|42293.1|42322|42282|9
1683602100000|2023-05-09 03:15:00|42337|42297|42323.1|42283.1|42342|42302|42323.1|42283.1|22
1683602400000|2023-05-09 03:20:00|42330.8|42290.8|42350.8|42310.8|42369.7|42329.7|42330.8|42290.8|26
1683602700000|2023-05-09 03:25:00|42345.8|42305.8|42340.7|42300.7|42350.8|42310.8|42331.9|42291.9|4
1683603000000|2023-05-09 03:30:00|42336.9|42296.9|42350.7|42310.7|42354.6|42314.6|42336.8|42296.8|8
1683603300000|2023-05-09 03:35:00|42346.8|42306.8|42330.7|42290.7|42350.7|42310.7|42322.9|42282.9|15
1683603600000|2023-05-09 03:40:00|42335.7|42295.7|42354.5|42314.5|42354.5|42314.5|42331.8|42291.8|16
1683603900000|2023-05-09 03:45:00|42345.6|42305.6|42344.5|42304.5|42348.4|42308.4|42344.5|42304.5|0
1683604200000|2023-05-09 03:50:00|42348.3|42308.3|42348.3|42308.3|42349.4|42309.4|42344.5|42304.5|2
1683604500000|2023-05-09 03:55:00|42349.4|42309.4|42374.4|42334.4|42374.4|42334.4|42349.4|42309.4|6
1683604800000|2023-05-09 04:00:00|42369.4|42329.4|42368.2|42328.2|42369.4|42329.4|42364.4|42324.4|2
1683605400000|2023-05-09 04:10:00|42367.1|42327.1|42378.1|42338.1|42387|42347|42367.1|42327.1|2
1683605700000|2023-05-09 04:15:00|42382|42342|42375.9|42335.9|42382|42342|42375.9|42335.9|2
1683606000000|2023-05-09 04:20:00|42375.8|42335.8|42375.8|42335.8|42375.8|42335.8|42372|42332|1
1683606300000|2023-05-09 04:25:00|42371.9|42331.9|42368|42328|42371.9|42331.9|42368|42328|2
1683606600000|2023-05-09 04:30:00|42371.9|42331.9|42378|42338|42388|42348|42371.9|42331.9|6
1683606900000|2023-05-09 04:35:00|42381.9|42341.9|42375.7|42335.7|42381.9|42341.9|42358|42318|4
1683607200000|2023-05-09 04:40:00|42368|42328|42366.8|42326.8|42371.8|42331.8|42366.8|42326.8|1
1683607500000|2023-05-09 04:45:00|42365.6|42325.6|42366.8|42326.8|42367.9|42327.9|42357.9|42317.9|3
1683607800000|2023-05-09 04:50:00|42366.7|42326.7|42356.7|42316.7|42366.7|42326.7|42355.6|42315.6|2
1683608100000|2023-05-09 04:55:00|42355.6|42315.6|42351.7|42311.7|42356.7|42316.7|42351.7|42311.7|3
1683608400000|2023-05-09 05:00:00|42355.5|42315.5|42347.8|42307.8|42357.8|42317.8|42347.8|42307.8|2
1683608700000|2023-05-09 05:05:00|42351.6|42311.6|42360.5|42320.5|42371.6|42331.6|42351.6|42311.6|8
1683609000000|2023-05-09 05:10:00|42356.6|42316.6|42375.4|42335.4|42375.4|42335.4|42355.5|42315.5|6
1683609300000|2023-05-09 05:15:00|42371.6|42331.6|42376.5|42336.5|42385.4|42345.4|42366.5|42326.5|6
1683609600000|2023-05-09 05:20:00|42375.4|42335.4|42365.3|42325.3|42375.4|42335.4|42365.3|42325.3|6
1683609900000|2023-05-09 05:25:00|42366.5|42326.5|42366.4|42326.4|42366.5|42326.5|42357.6|42317.6|1
1683610200000|2023-05-09 05:30:00|42365.3|42325.3|42386.4|42346.4|42386.4|42346.4|42365.3|42325.3|6
1683610500000|2023-05-09 05:35:00|42385.3|42345.3|42377.5|42337.5|42387.5|42347.5|42376.4|42336.4|1
1683610800000|2023-05-09 05:40:00|42375.2|42335.2|42376.3|42336.3|42386.4|42346.4|42375.2|42335.2|1
1683611100000|2023-05-09 05:45:00|42375.2|42335.2|42357.4|42317.4|42377.4|42337.4|42357.4|42317.4|8
1683611400000|2023-05-09 05:50:00|42361.3|42321.3|42357.4|42317.4|42362.4|42322.4|42357.4|42317.4|0
1683611700000|2023-05-09 05:55:00|42362.4|42322.4|42377.3|42337.3|42377.3|42337.3|42357.4|42317.4|5
1683612000000|2023-05-09 06:00:00|42373.5|42333.5|42367.3|42327.3|42376.2|42336.2|42362.3|42322.3|1
1683612300000|2023-05-09 06:05:00|42371.2|42331.2|42378.4|42338.4|42378.4|42338.4|42366.1|42326.1|8
1683612600000|2023-05-09 06:10:00|42383.4|42343.4|42369.5|42329.5|42387.3|42347.3|42349.5|42309.5|20
1683612900000|2023-05-09 06:15:00|42365.6|42325.6|42352.9|42312.9|42371.7|42331.7|42351.7|42311.7|19
1683613200000|2023-05-09 06:20:00|42356.7|42316.7|42346.7|42306.7|42366.7|42326.7|42332.8|42292.8|14
1683613500000|2023-05-09 06:25:00|42350.6|42310.6|42341.7|42301.7|42350.6|42310.6|42321.7|42281.7|14
1683613800000|2023-05-09 06:30:00|42345.5|42305.5|42333.9|42293.9|42348.9|42308.9|42332.8|42292.8|117
1683614100000|2023-05-09 06:35:00|42332.7|42292.7|42323.9|42283.9|42333.9|42293.9|42323.9|42283.9|28
1683614400000|2023-05-09 06:40:00|42313.9|42273.9|42320|42280|42320|42280|42293.8|42253.8|66
1683614700000|2023-05-09 06:45:00|42313.8|42273.8|42298.8|42258.8|42313.8|42273.8|42293.8|42253.8|27
1683615000000|2023-05-09 06:50:00|42299.9|42259.9|42299.9|42259.9|42308.8|42268.8|42292.6|42252.6|22
1683615300000|2023-05-09 06:55:00|42298.7|42258.7|42317.6|42277.6|42317.6|42277.6|42283.7|42243.7|113
1683615600000|2023-05-09 07:00:00|42313.7|42273.7|42289.8|42249.8|42331.4|42291.4|42283.7|42243.7|45
1683615900000|2023-05-09 07:05:00|42288.7|42248.7|42283.6|42243.6|42303.7|42263.7|42283.6|42243.6|31
1683616200000|2023-05-09 07:10:00|42273.6|42233.6|42275.2|42235.2|42275.2|42235.2|42251.3|42211.3|115
1683616500000|2023-05-09 07:15:00|42280.2|42240.2|42267.4|42227.4|42282.4|42242.4|42262.4|42222.4|150
1683616800000|2023-05-09 07:20:00|42266.3|42226.3|42277.4|42237.4|42277.4|42237.4|42251.3|42211.3|35
1683617100000|2023-05-09 07:25:00|42273.5|42233.5|42273.5|42233.5|42273.5|42233.5|42253.5|42213.5|27
1683617400000|2023-05-09 07:30:00|42277.3|42237.3|42273.5|42233.5|42283.5|42243.5|42267.3|42227.3|50
1683617700000|2023-05-09 07:35:00|42282.3|42242.3|42259.6|42219.6|42282.3|42242.3|42254.6|42214.6|61
1683618000000|2023-05-09 07:40:00|42263.4|42223.4|42242.2|42202.2|42263.4|42223.4|42231.1|42191.1|32
1683618300000|2023-05-09 07:45:00|42241.1|42201.1|42237.2|42197.2|42246.1|42206.1|42222.2|42182.2|28
1683618600000|2023-05-09 07:50:00|42233.3|42193.3|42227.2|42187.2|42237.2|42197.2|42221.1|42181.1|41
1683618900000|2023-05-09 07:55:00|42223.3|42183.3|42169.4|42129.4|42227.2|42187.2|42164.4|42124.4|33
1683619200000|2023-05-09 08:00:00|42168.3|42128.3|42163.2|42123.2|42192.1|42152.1|42149.4|42109.4|133
1683619500000|2023-05-09 08:05:00|42158.2|42118.2|42153.2|42113.2|42163.2|42123.2|42153.2|42113.2|21
1683619800000|2023-05-09 08:10:00|42154.3|42114.3|42159.3|42119.3|42164.3|42124.3|42153.2|42113.2|39
1683620100000|2023-05-09 08:15:00|42158.2|42118.2|42165.4|42125.4|42165.4|42125.4|42149.3|42109.3|70
1683620400000|2023-05-09 08:20:00|42164.3|42124.3|42199.2|42159.2|42199.2|42159.2|42159.2|42119.2|70
1683620700000|2023-05-09 08:25:00|42195.4|42155.4|42186.9|42146.9|42199.2|42159.2|42178.1|42138.1|35
1683621000000|2023-05-09 08:30:00|42190.8|42150.8|42198|42158|42203|42163|42190.8|42150.8|19
1683621300000|2023-05-09 08:35:00|42199.2|42159.2|42233|42193|42236.8|42196.8|42196.9|42156.9|38
1683621600000|2023-05-09 08:40:00|42231.8|42191.8|42226.8|42186.8|42233|42193|42222.9|42182.9|11
1683621900000|2023-05-09 08:45:00|42217.9|42177.9|42230.6|42190.6|42234.5|42194.5|42212.9|42172.9|52
1683622200000|2023-05-09 08:50:00|42229.5|42189.5|42234.4|42194.4|42240.6|42200.6|42220.6|42180.6|46
1683622500000|2023-05-09 08:55:00|42224.4|42184.4|42220.5|42180.5|42234.4|42194.4|42219.4|42179.4|21
1683622800000|2023-05-09 09:00:00|42225.5|42185.5|42229.4|42189.4|42234.4|42194.4|42219.4|42179.4|14
1683623100000|2023-05-09 09:05:00|42228.2|42188.2|42258.2|42218.2|42258.2|42218.2|42220.5|42180.5|43
1683623400000|2023-05-09 09:10:00|42259.3|42219.3|42277|42237|42278.2|42238.2|42258.2|42218.2|33
1683623700000|2023-05-09 09:15:00|42275.8|42235.8|42292|42252|42295.8|42255.8|42265.8|42225.8|48
1683624000000|2023-05-09 09:20:00|42295.8|42255.8|42334.6|42294.6|42335.8|42295.8|42295.8|42255.8|50
1683624300000|2023-05-09 09:25:00|42333.5|42293.5|42349.6|42309.6|42355.8|42315.8|42323.5|42283.5|44
1683624600000|2023-05-09 09:30:00|42348.4|42308.4|42365.7|42325.7|42365.7|42325.7|42344.6|42304.6|22
1683624900000|2023-05-09 09:35:00|42363.4|42323.4|42344.5|42304.5|42365.7|42325.7|42343.4|42303.4|10
1683625200000|2023-05-09 09:40:00|42343.4|42303.4|42334.5|42294.5|42343.4|42303.4|42333.3|42293.3|21
1683625500000|2023-05-09 09:45:00|42333.3|42293.3|42333.3|42293.3|42343.3|42303.3|42333.3|42293.3|18
1683625800000|2023-05-09 09:50:00|42334.4|42294.4|42295.5|42255.5|42334.4|42294.4|42275.6|42235.6|124
1683626100000|2023-05-09 09:55:00|42294.4|42254.4|42327.1|42287.1|42352.1|42312.1|42285.5|42245.5|37
1683626400000|2023-05-09 10:00:00|42328.2|42288.2|42347|42307|42363.2|42323.2|42327.1|42287.1|54
1683626700000|2023-05-09 10:05:00|42342|42302|42340.8|42300.8|42352|42312|42322|42282|46
1683627000000|2023-05-09 10:10:00|42330.8|42290.8|42310.8|42270.8|42330.8|42290.8|42290.8|42250.8|91
1683627300000|2023-05-09 10:15:00|42314.6|42274.6|42303.1|42263.1|42314.6|42274.6|42300.8|42260.8|25
1683627600000|2023-05-09 10:20:00|42303|42263|42314.6|42274.6|42314.6|42274.6|42300.7|42260.7|19
1683627900000|2023-05-09 10:25:00|42310.7|42270.7|42270.7|42230.7|42329.6|42289.6|42269.5|42229.5|28
1683628200000|2023-05-09 10:30:00|42269.5|42229.5|42260.6|42220.6|42270.7|42230.7|42250.7|42210.7|39
1683628500000|2023-05-09 10:35:00|42261.8|42221.8|42266.8|42226.8|42275.6|42235.6|42260.6|42220.6|16
1683628800000|2023-05-09 10:40:00|42266.7|42226.7|42252.9|42212.9|42270.6|42230.6|42252.9|42212.9|46
1683629100000|2023-05-09 10:45:00|42242.9|42202.9|42251.7|42211.7|42266.7|42226.7|42242.8|42202.8|34
1683629400000|2023-05-09 10:50:00|42247.8|42207.8|42246.6|42206.6|42260.5|42220.5|42232.8|42192.8|17
1683629700000|2023-05-09 10:55:00|42251.6|42211.6|42242.7|42202.7|42252.8|42212.8|42241.6|42201.6|24
1683630000000|2023-05-09 11:00:00|42246.6|42206.6|42208.9|42168.9|42246.6|42206.6|42196.2|42156.2|97
1683630300000|2023-05-09 11:05:00|42205|42165|42200|42160|42218.8|42178.8|42186.1|42146.1|86
1683630600000|2023-05-09 11:10:00|42203.8|42163.8|42191.1|42151.1|42208.8|42168.8|42186.1|42146.1|40
1683630900000|2023-05-09 11:15:00|42194.9|42154.9|42201|42161|42201|42161|42177.2|42137.2|31
1683631200000|2023-05-09 11:20:00|42204.9|42164.9|42187.2|42147.2|42217.2|42177.2|42177.2|42137.2|23
1683631500000|2023-05-09 11:25:00|42188.3|42148.3|42183.3|42143.3|42197.2|42157.2|42173.3|42133.3|22
1683631800000|2023-05-09 11:30:00|42179.4|42139.4|42145.5|42105.5|42179.4|42139.4|42141.7|42101.7|176
1683632100000|2023-05-09 11:35:00|42149.4|42109.4|42109|42069|42161.7|42121.7|42105.1|42065.1|136
1683632400000|2023-05-09 11:40:00|42114|42074|42092.8|42052.8|42131.7|42091.7|42087.8|42047.8|97
1683632700000|2023-05-09 11:45:00|42088.9|42048.9|42107.7|42067.7|42107.7|42067.7|42072.8|42032.8|100
1683633000000|2023-05-09 11:50:00|42103.9|42063.9|42040|42000|42107.7|42067.7|42025|41985|593
1683633300000|2023-05-09 11:55:00|42036.2|41996.2|41997.3|41957.3|42036.2|41996.2|41968.4|41928.4|185
1683633600000|2023-05-09 12:00:00|42001.1|41961.1|42026.1|41986.1|42043.8|42003.8|41995|41955|189
1683633900000|2023-05-09 12:05:00|42029.9|41989.9|42014.9|41974.9|42034.9|41994.9|42013.7|41973.7|100
1683634200000|2023-05-09 12:10:00|42013.7|41973.7|41993.7|41953.7|42013.7|41973.7|41979.9|41939.9|60
1683634500000|2023-05-09 12:15:00|41994.9|41954.9|41996|41956|42004.8|41964.8|41978.3|41938.3|205
1683634800000|2023-05-09 12:20:00|41992.1|41952.1|41984.8|41944.8|42009.8|41969.8|41976|41936|74
1683635100000|2023-05-09 12:25:00|41985.9|41945.9|41992.1|41952.1|42014.8|41974.8|41965.9|41925.9|101
1683635400000|2023-05-09 12:30:00|41995.9|41955.9|42032.4|41992.4|42033.6|41993.6|41995.9|41955.9|91
1683635700000|2023-05-09 12:35:00|42042.4|42002.4|42022.4|41982.4|42060.1|42020.1|42022.4|41982.4|94
1683636000000|2023-05-09 12:40:00|42021.2|41981.2|42011.2|41971.2|42040|42000|42005|41965|99
1683639000000|2023-05-09 13:30:00|41980.8|41940.8|41943.1|41903.1|41980.8|41940.8|41809|41769|2648
1683639300000|2023-05-09 13:35:00|41942|41902|41954.3|41914.3|42061.9|42021.9|41914.3|41874.3|744
1683639600000|2023-05-09 13:40:00|41934.3|41894.3|41857.7|41817.7|41934.3|41894.3|41826.5|41786.5|1045
1683639900000|2023-05-09 13:45:00|41848.9|41808.9|41850|41810|41898.9|41858.9|41828.8|41788.8|479
1683640200000|2023-05-09 13:50:00|41848.8|41808.8|41908.8|41868.8|41928.8|41888.8|41831.1|41791.1|771
1683640500000|2023-05-09 13:55:00|41900|41860|41906.1|41866.1|41942.6|41902.6|41883.8|41843.8|532
1683640800000|2023-05-09 14:00:00|41909.9|41869.9|41929.9|41889.9|41941.1|41901.1|41891.1|41851.1|611
1683641100000|2023-05-09 14:05:00|41926|41886|41932.2|41892.2|41941|41901|41891|41851|260
1683641400000|2023-05-09 14:10:00|41933.3|41893.3|41993.3|41953.3|42002.1|41962.1|41933.3|41893.3|584
1683641700000|2023-05-09 14:15:00|41992.1|41952.1|41973.3|41933.3|42008.3|41968.3|41959.5|41919.5|398
1683642000000|2023-05-09 14:20:00|41972.1|41932.1|41849.4|41809.4|41973.3|41933.3|41845.6|41805.6|810
1683642300000|2023-05-09 14:25:00|41855.6|41815.6|41922|41882|41949.7|41909.7|41835.5|41795.5|414
1683642600000|2023-05-09 14:30:00|41917|41877|41846.7|41806.7|41933.2|41893.2|41846.7|41806.7|689
1683642900000|2023-05-09 14:35:00|41850.5|41810.5|41906.6|41866.6|41906.6|41866.6|41843.2|41803.2|406
1683643200000|2023-05-09 14:40:00|41905.5|41865.5|41905.4|41865.4|41906.6|41866.6|41847.8|41807.8|431
1683643500000|2023-05-09 14:45:00|41913.1|41873.1|41893.1|41853.1|41966.9|41926.9|41891.9|41851.9|311
1683643800000|2023-05-09 14:50:00|41894.2|41854.2|41869.2|41829.2|41903.1|41863.1|41854.2|41814.2|193
1683644100000|2023-05-09 14:55:00|41865.4|41825.4|41847.7|41807.7|41865.4|41825.4|41807.7|41767.7|420
1683644400000|2023-05-09 15:00:00|41855.3|41815.3|41826.5|41786.5|41895.3|41855.3|41817.6|41777.6|238
1683644700000|2023-05-09 15:05:00|41825.3|41785.3|41836.8|41796.8|41840.6|41800.6|41795.3|41755.3|690
1683645000000|2023-05-09 15:10:00|41832.9|41792.9|41839.4|41799.4|41848.2|41808.2|41812.9|41772.9|193
1683645300000|2023-05-09 15:15:00|41840.6|41800.6|41785.2|41745.2|41865.9|41825.9|41766.4|41726.4|625
1683645600000|2023-05-09 15:20:00|41786.4|41746.4|41892.8|41852.8|41894|41854|41785.2|41745.2|328
1683645900000|2023-05-09 15:25:00|41894|41854|41872.8|41832.8|41930.5|41890.5|41862.8|41822.8|367
1683646200000|2023-05-09 15:30:00|41875.1|41835.1|41850.4|41810.4|41875.1|41835.1|41821.6|41781.6|483
1683646500000|2023-05-09 15:35:00|41851.6|41811.6|41875.1|41835.1|41885.1|41845.1|41832.7|41792.7|247
1683646800000|2023-05-09 15:40:00|41856.2|41816.2|41905|41865|41905|41865|41856.2|41816.2|208
1683647100000|2023-05-09 15:45:00|41906.2|41866.2|41907.3|41867.3|41935|41895|41889.7|41849.7|187
1683647400000|2023-05-09 15:50:00|41912.3|41872.3|41927.3|41887.3|41956.1|41916.1|41907.3|41867.3|373
1683647700000|2023-05-09 15:55:00|41923.5|41883.5|41906.1|41866.1|41928.5|41888.5|41887.3|41847.3|278
1683648000000|2023-05-09 16:00:00|41901.1|41861.1|41897.2|41857.2|41907.3|41867.3|41858.4|41818.4|222
1683648300000|2023-05-09 16:05:00|41902.2|41862.2|41952.5|41912.5|41953.7|41913.7|41883.4|41843.4|289
1683648600000|2023-05-09 16:10:00|41947.5|41907.5|41923.7|41883.7|41980.2|41940.2|41923.7|41883.7|254
1683648900000|2023-05-09 16:15:00|41927.5|41887.5|41947.5|41907.5|41992.5|41952.5|41927.5|41887.5|220
1683649200000|2023-05-09 16:20:00|41952.5|41912.5|42037.7|41997.7|42047.8|42007.8|41940.1|41900.1|323
1683649500000|2023-05-09 16:25:00|42027.7|41987.7|42026.5|41986.5|42052.7|42012.7|42007.7|41967.7|195
1683649800000|2023-05-09 16:30:00|42027.7|41987.7|42044.2|42004.2|42056.5|42016.5|42007.7|41967.7|252
1683650100000|2023-05-09 16:35:00|42053|42013|42024.1|41984.1|42079.2|42039.2|41995.3|41955.3|416
1683650400000|2023-05-09 16:40:00|42015.3|41975.3|42022.9|41982.9|42043|42003|42014.1|41974.1|106
1683650700000|2023-05-09 16:45:00|42015.3|41975.3|41995.2|41955.2|42042.9|42002.9|41985.2|41945.2|216
1683651000000|2023-05-09 16:50:00|41987.6|41947.6|42007.9|41967.9|42012.9|41972.9|41985.2|41945.2|267
1683651300000|2023-05-09 16:55:00|42012.9|41972.9|41955.2|41915.2|42012.9|41972.9|41946.3|41906.3|178
1683651600000|2023-05-09 17:00:00|41956.3|41916.3|41985.1|41945.1|41986.3|41946.3|41955.2|41915.2|168
1683651900000|2023-05-09 17:05:00|41984|41944|41975.1|41935.1|41995.1|41955.1|41975.1|41935.1|98
1683652200000|2023-05-09 17:10:00|41957.4|41917.4|41874.4|41834.4|41957.4|41917.4|41864.4|41824.4|187
1683652500000|2023-05-09 17:15:00|41864.4|41824.4|41856.7|41816.7|41873.3|41833.3|41829.4|41789.4|314
1683652800000|2023-05-09 17:20:00|41855.6|41815.6|41904.4|41864.4|41922|41882|41855.6|41815.6|139
1683653100000|2023-05-09 17:25:00|41909.4|41869.4|41895.5|41855.5|41934.4|41894.4|41895.5|41855.5|167
1683653400000|2023-05-09 17:30:00|41896.7|41856.7|41867.8|41827.8|41905.5|41865.5|41866.6|41826.6|184
1683653700000|2023-05-09 17:35:00|41866.6|41826.6|41875.4|41835.4|41896.6|41856.6|41866.6|41826.6|137
1683654000000|2023-05-09 17:40:00|41866.6|41826.6|41848.9|41808.9|41875.4|41835.4|41848.9|41808.9|147
1683654300000|2023-05-09 17:45:00|41850.1|41810.1|41856.2|41816.2|41890.1|41850.1|41845.1|41805.1|360
1683654600000|2023-05-09 17:50:00|41855.1|41815.1|41860|41820|41881.2|41841.2|41841.2|41801.2|176
1683654900000|2023-05-09 17:55:00|41861.2|41821.2|41873.5|41833.5|41873.5|41833.5|41851.2|41811.2|510
1683655200000|2023-05-09 18:00:00|41872.3|41832.3|41811.1|41771.1|41882.3|41842.3|41784.7|41744.7|973
1683655500000|2023-05-09 18:05:00|41821.1|41781.1|41803.5|41763.5|41831.1|41791.1|41801.1|41761.1|714
1683655800000|2023-05-09 18:10:00|41804.6|41764.6|41782.3|41742.3|41822.3|41782.3|41771.1|41731.1|1895
1683656100000|2023-05-09 18:15:00|41791.1|41751.1|41813.4|41773.4|41813.4|41773.4|41773.4|41733.4|863
1683676800000|2023-05-10 00:00:00|41856.3|41816.3|41766.3|41726.3|41856.3|41816.3|41761.3|41721.3|290
1683677100000|2023-05-10 00:05:00|41767.5|41727.5|41782.4|41742.4|41786.3|41746.3|41757.5|41717.5|120
1683677400000|2023-05-10 00:10:00|41786.2|41746.2|41826.2|41786.2|41826.2|41786.2|41786.2|41746.2|29
1683677700000|2023-05-10 00:15:00|41822.4|41782.4|41853.8|41813.8|41860|41820|41822.4|41782.4|17
1683678000000|2023-05-10 00:20:00|41850|41810|41850|41810|41870|41830|41850|41810|63
1683678300000|2023-05-10 00:25:00|41856.1|41816.1|41852.3|41812.3|41864.9|41824.9|41849.9|41809.9|8
1683678600000|2023-05-10 00:30:00|41846.1|41806.1|41846.1|41806.1|41851.1|41811.1|41841.1|41801.1|5
1683678900000|2023-05-10 00:35:00|41865.1|41825.1|41867.3|41827.3|41876.1|41836.1|41859.9|41819.9|68
1683679200000|2023-05-10 00:40:00|41867.2|41827.2|41871|41831|41871|41831|41861|41821|9
1683679500000|2023-05-10 00:45:00|41861|41821|41879.8|41839.8|41886|41846|41861|41821|18
1683679800000|2023-05-10 00:50:00|41886|41846|41903.6|41863.6|41914.8|41874.8|41876|41836|62
1683680100000|2023-05-10 00:55:00|41904.8|41864.8|41896.1|41856.1|41905|41865|41894.8|41854.8|24
1683680400000|2023-05-10 01:00:00|41892.3|41852.3|41885.9|41845.9|41923.5|41883.5|41880.9|41840.9|63
1683680700000|2023-05-10 01:05:00|41882.1|41842.1|41936.1|41896.1|41937.3|41897.3|41880.9|41840.9|90
1683681000000|2023-05-10 01:10:00|41934.9|41894.9|41926|41886|41936.1|41896.1|41897.3|41857.3|54
1683681300000|2023-05-10 01:15:00|41924.8|41884.8|41939.8|41899.8|41942.2|41902.2|41916|41876|5
1683681600000|2023-05-10 01:20:00|41936|41896|41927.2|41887.2|41946|41906|41926|41886|6
1683681900000|2023-05-10 01:25:00|41926|41886|41926|41886|41946|41906|41926|41886|8
1683682200000|2023-05-10 01:30:00|41917.1|41877.1|41925.9|41885.9|41935.9|41895.9|41917.1|41877.1|9
1683682500000|2023-05-10 01:35:00|41924.7|41884.7|41917.1|41877.1|41925.9|41885.9|41915.9|41875.9|14
1683682800000|2023-05-10 01:40:00|41903.3|41863.3|41908.3|41868.3|41913.3|41873.3|41902.1|41862.1|8
1683683100000|2023-05-10 01:45:00|41899.5|41859.5|41899.4|41859.4|41913.2|41873.2|41899.4|41859.4|10
1683683400000|2023-05-10 01:50:00|41903.2|41863.2|41889.4|41849.4|41915.6|41875.6|41889.4|41849.4|13
1683683700000|2023-05-10 01:55:00|41879.4|41839.4|41880.6|41840.6|41880.6|41840.6|41861.8|41821.8|30
1683684000000|2023-05-10 02:00:00|41881.8|41841.8|41891.7|41851.7|41895.6|41855.6|41881.8|41841.8|6
1683684300000|2023-05-10 02:05:00|41885.5|41845.5|41880.5|41840.5|41886.7|41846.7|41870.5|41830.5|13
1683684600000|2023-05-10 02:10:00|41881.7|41841.7|41871.7|41831.7|41891.7|41851.7|41866.7|41826.7|33
1683684900000|2023-05-10 02:15:00|41862.9|41822.9|41856.6|41816.6|41871.7|41831.7|41855.4|41815.4|12
1683685200000|2023-05-10 02:20:00|41851.6|41811.6|41871.6|41831.6|41871.6|41831.6|41851.6|41811.6|12
1683685500000|2023-05-10 02:25:00|41870.4|41830.4|41856.6|41816.6|41870.4|41830.4|41854|41814|5
1683685800000|2023-05-10 02:30:00|41857.8|41817.8|41846.5|41806.5|41857.8|41817.8|41832.8|41792.8|30
1683686100000|2023-05-10 02:35:00|41847.7|41807.7|41841.5|41801.5|41847.7|41807.7|41817.7|41777.7|12
1683686400000|2023-05-10 02:40:00|41837.7|41797.7|41841.5|41801.5|41841.5|41801.5|41831.5|41791.5|0
1683686700000|2023-05-10 02:45:00|41842.7|41802.7|41827.7|41787.7|41847.7|41807.7|41821.5|41781.5|10
1683687000000|2023-05-10 02:50:00|41826.5|41786.5|41831.4|41791.4|41831.4|41791.4|41816.4|41776.4|6
1683687300000|2023-05-10 02:55:00|41827.6|41787.6|41831.4|41791.4|41837.6|41797.6|41827.6|41787.6|6
1683687600000|2023-05-10 03:00:00|41827.6|41787.6|41836.4|41796.4|41837.6|41797.6|41827.6|41787.6|3
1683687900000|2023-05-10 03:05:00|41831.4|41791.4|41837.5|41797.5|41841.3|41801.3|41831.3|41791.3|11
1683688200000|2023-05-10 03:10:00|41841.3|41801.3|41826.3|41786.3|41841.3|41801.3|41826.3|41786.3|14
1683688500000|2023-05-10 03:15:00|41821.3|41781.3|41830.1|41790.1|41831.3|41791.3|41821.3|41781.3|6
1683688800000|2023-05-10 03:20:00|41826.3|41786.3|41821.2|41781.2|41831.3|41791.3|41821.2|41781.2|1
1683689100000|2023-05-10 03:25:00|41822.4|41782.4|41831.2|41791.2|41832.4|41792.4|41821.2|41781.2|5
1683689400000|2023-05-10 03:30:00|41832.4|41792.4|41821.2|41781.2|41841.2|41801.2|41821.2|41781.2|20
1683689700000|2023-05-10 03:35:00|41827.4|41787.4|41821.2|41781.2|41827.4|41787.4|41811.2|41771.2|8
1683690000000|2023-05-10 03:40:00|41821.1|41781.1|41821.1|41781.1|41821.1|41781.1|41821.1|41781.1|3
1683690300000|2023-05-10 03:45:00|41831.1|41791.1|41834.9|41794.9|41834.9|41794.9|41831.1|41791.1|6
1683690600000|2023-05-10 03:50:00|41831.1|41791.1|41836.1|41796.1|41841.1|41801.1|41831.1|41791.1|2
1683690900000|2023-05-10 03:55:00|41832.3|41792.3|41832.2|41792.2|41841|41801|41831|41791|4
1683691200000|2023-05-10 04:00:00|41831|41791|41831|41791|41831|41791|41829.8|41789.8|0
1683691500000|2023-05-10 04:05:00|41821|41781|41826|41786|41829.8|41789.8|41821|41781|2
1683691800000|2023-05-10 04:10:00|41827.2|41787.2|41827.1|41787.1|41830.9|41790.9|41820.9|41780.9|2
1683692100000|2023-05-10 04:15:00|41830.9|41790.9|41827.1|41787.1|41830.9|41790.9|41822.1|41782.1|1
1683692400000|2023-05-10 04:20:00|41822.1|41782.1|41822.1|41782.1|41822.1|41782.1|41822.1|41782.1|0
1683692700000|2023-05-10 04:25:00|41827.1|41787.1|41832.1|41792.1|41832.1|41792.1|41822.1|41782.1|4
1683693000000|2023-05-10 04:30:00|41832|41792|41810.8|41770.8|41832|41792|41810.8|41770.8|5
1683693300000|2023-05-10 04:35:00|41815.8|41775.8|41820.8|41780.8|41820.8|41780.8|41815.8|41775.8|2
1683693600000|2023-05-10 04:40:00|41819.6|41779.6|41820.8|41780.8|41820.8|41780.8|41814.5|41774.5|5
1683693900000|2023-05-10 04:45:00|41819.5|41779.5|41820.7|41780.7|41824.5|41784.5|41819.5|41779.5|0
1683694200000|2023-05-10 04:50:00|41819.5|41779.5|41815.7|41775.7|41820.7|41780.7|41815.7|41775.7|3
1683694500000|2023-05-10 04:55:00|41811.9|41771.9|41815.7|41775.7|41820.7|41780.7|41811.9|41771.9|3
1683694800000|2023-05-10 05:00:00|41814.4|41774.4|41829.4|41789.4|41834.4|41794.4|41810.7|41770.7|14
1683695100000|2023-05-10 05:05:00|41824.4|41784.4|41824.4|41784.4|41824.4|41784.4|41824.4|41784.4|0
1683695400000|2023-05-10 05:10:00|41825.6|41785.6|41825.6|41785.6|41830.6|41790.6|41824.4|41784.4|0
1683695700000|2023-05-10 05:15:00|41829.3|41789.3|41824.3|41784.3|41829.3|41789.3|41819.3|41779.3|4
1683696000000|2023-05-10 05:20:00|||||||||2
1683696300000|2023-05-10 05:25:00|41829.3|41789.3|41819.3|41779.3|41830.5|41790.5|41819.3|41779.3|2
1683696600000|2023-05-10 05:30:00|41820.5|41780.5|41814.2|41774.2|41829.3|41789.3|41810.4|41770.4|5
1683696900000|2023-05-10 05:35:00|41810.4|41770.4|41824.2|41784.2|41830.4|41790.4|41810.4|41770.4|7
1683697200000|2023-05-10 05:40:00|41820.4|41780.4|41791.6|41751.6|41820.4|41780.4|41775.4|41735.4|18
1683697500000|2023-05-10 05:45:00|41792.8|41752.8|41801.6|41761.6|41811.6|41771.6|41790.4|41750.4|22
1683697800000|2023-05-10 05:50:00|41796.6|41756.6|41806.5|41766.5|41811.6|41771.6|41790.3|41750.3|43
1683698100000|2023-05-10 05:55:00|41807.8|41767.8|41825.3|41785.3|41841.5|41801.5|41806.5|41766.5|22
1683698400000|2023-05-10 06:00:00|41826.5|41786.5|41816.5|41776.5|41830.3|41790.3|41806.5|41766.5|35
1683698700000|2023-05-10 06:05:00|41820.3|41780.3|41816.4|41776.4|41821.5|41781.5|41806.5|41766.5|4
1683699000000|2023-05-10 06:10:00|41820.2|41780.2|41830.2|41790.2|41850.2|41810.2|41820.2|41780.2|36
1683699300000|2023-05-10 06:15:00|41831.4|41791.4|41866.4|41826.4|41871.4|41831.4|41830.2|41790.2|27
1683699600000|2023-05-10 06:20:00|41862.6|41822.6|41855.1|41815.1|41862.6|41822.6|41841.4|41801.4|10
1683699900000|2023-05-10 06:25:00|41860.1|41820.1|41866.3|41826.3|41870.1|41830.1|41850.1|41810.1|6
1683700200000|2023-05-10 06:30:00|41856.3|41816.3|41866.3|41826.3|41871.3|41831.3|41856.3|41816.3|10
1683700500000|2023-05-10 06:35:00|41871.3|41831.3|41846.3|41806.3|41871.3|41831.3|41842.5|41802.5|20
1683700800000|2023-05-10 06:40:00|41847.5|41807.5|41877.5|41837.5|41877.5|41837.5|41847.5|41807.5|15
1683701100000|2023-05-10 06:45:00|41877.4|41837.4|41915|41875|41916.2|41876.2|41871.2|41831.2|62
1683701400000|2023-05-10 06:50:00|41916.2|41876.2|41910|41870|41920|41880|41883.8|41843.8|16
1683701700000|2023-05-10 06:55:00|41908.7|41868.7|41896.1|41856.1|41910|41870|41894.9|41854.9|25
1683702000000|2023-05-10 07:00:00|41899.9|41859.9|41907.5|41867.5|41919.9|41879.9|41899.9|41859.9|17
1683702300000|2023-05-10 07:05:00|41908.7|41868.7|41908.6|41868.6|41928.7|41888.7|41903.7|41863.7|34
1683702600000|2023-05-10 07:10:00|41907.4|41867.4|41888.6|41848.6|41923.6|41883.6|41878.6|41838.6|87
1683702900000|2023-05-10 07:15:00|41886.1|41846.1|41908.6|41868.6|41908.6|41868.6|41886.1|41846.1|14
1683703200000|2023-05-10 07:20:00|41906.1|41866.1|41899.8|41859.8|41906.1|41866.1|41889.8|41849.8|29
1683703500000|2023-05-10 07:25:00|41898.6|41858.6|41887.3|41847.3|41898.6|41858.6|41869.7|41829.7|27
1683703800000|2023-05-10 07:30:00|41888.5|41848.5|41897.3|41857.3|41898.5|41858.5|41887.3|41847.3|15
1683704100000|2023-05-10 07:35:00|41898.5|41858.5|41877.2|41837.2|41898.5|41858.5|41877.2|41837.2|7
1683704400000|2023-05-10 07:40:00|41872.2|41832.2|41858.4|41818.4|41873.5|41833.5|41858.4|41818.4|74
1683704700000|2023-05-10 07:45:00|41857.2|41817.2|41887.2|41847.2|41904.7|41864.7|41848.4|41808.4|102
1683705000000|2023-05-10 07:50:00|41883.4|41843.4|41857.2|41817.2|41886|41846|41857.2|41817.2|12
1683705300000|2023-05-10 07:55:00|41857.1|41817.1|41839.7|41799.7|41872.1|41832.1|41838.5|41798.5|47
1683705600000|2023-05-10 08:00:00|41838.5|41798.5|41787.1|41747.1|41843.5|41803.5|41777.1|41737.1|105
1683705900000|2023-05-10 08:05:00|41785.9|41745.9|41767.1|41727.1|41785.9|41745.9|41758.3|41718.3|20
1683706200000|2023-05-10 08:10:00|41768.3|41728.3|41720.7|41680.7|41768.3|41728.3|41720.7|41680.7|98
1683706500000|2023-05-10 08:15:00|41719.5|41679.5|41729.4|41689.4|41729.4|41689.4|41705.7|41665.7|53
1683706800000|2023-05-10 08:20:00|41728.2|41688.2|41738.2|41698.2|41739.4|41699.4|41710.6|41670.6|31
1683707100000|2023-05-10 08:25:00|41733.2|41693.2|41724.4|41684.4|41738.2|41698.2|41709.4|41669.4|49
1683707400000|2023-05-10 08:30:00|41723.2|41683.2|41776.9|41736.9|41776.9|41736.9|41723.2|41683.2|122
1683707700000|2023-05-10 08:35:00|41771.9|41731.9|41755.6|41715.6|41775.7|41735.7|41750.7|41710.7|38
1683708000000|2023-05-10 08:40:00|41745.6|41705.6|41745.6|41705.6|41755.6|41715.6|41744.4|41704.4|20
1683708300000|2023-05-10 08:45:00|41741.8|41701.8|41721.8|41681.8|41745.6|41705.6|41716.8|41676.8|111
1683708600000|2023-05-10 08:50:00|41720.6|41680.6|41714.3|41674.3|41736.8|41696.8|41714.3|41674.3|38
1683708900000|2023-05-10 08:55:00|41710.6|41670.6|41710.5|41670.5|41724.3|41684.3|41703.1|41663.1|34
1683709200000|2023-05-10 09:00:00|41705.5|41665.5|41660.4|41620.4|41710.5|41670.5|41660.4|41620.4|65
1683709500000|2023-05-10 09:05:00|41664.2|41624.2|41624.1|41584.1|41667.9|41627.9|41620.4|41580.4|129
1683709800000|2023-05-10 09:10:00|41625.4|41585.4|41655.4|41615.4|41657.9|41617.9|41625.3|41585.3|82
1683710100000|2023-05-10 09:15:00|41656.7|41616.7|41670.4|41630.4|41675.4|41635.4|41656.6|41616.6|22
1683710400000|2023-05-10 09:20:00|41674.2|41634.2|41667.9|41627.9|41677.9|41637.9|41664.1|41624.1|17
1683710700000|2023-05-10 09:25:00|41669.1|41629.1|41636.6|41596.6|41674.1|41634.1|41636.6|41596.6|112
1683711000000|2023-05-10 09:30:00|41640.3|41600.3|41617.8|41577.8|41646.6|41606.6|41611.5|41571.5|100
1683711300000|2023-05-10 09:35:00|41617.7|41577.7|41630.3|41590.3|41630.3|41590.3|41617.7|41577.7|46
1683711600000|2023-05-10 09:40:00|41626.5|41586.5|41621.5|41581.5|41631.5|41591.5|41617.7|41577.7|32
1683711900000|2023-05-10 09:45:00|41620.2|41580.2|41635.2|41595.2|41637.7|41597.7|41620.2|41580.2|4
1683712200000|2023-05-10 09:50:00|41636.4|41596.4|41628.9|41588.9|41641.4|41601.4|41610.1|41570.1|19
1683712500000|2023-05-10 09:55:00|41627.6|41587.6|41610.1|41570.1|41630.1|41590.1|41608.8|41568.8|55
1683712800000|2023-05-10 10:00:00|41615.1|41575.1|41577.5|41537.5|41615.1|41575.1|41568.7|41528.7|276
1683713100000|2023-05-10 10:05:00|41572.5|41532.5|41586.2|41546.2|41601.2|41561.2|41562.5|41522.5|99
1683713400000|2023-05-10 10:10:00|41585|41545|41582.4|41542.4|41610|41570|41572.4|41532.4|145
1683713700000|2023-05-10 10:15:00|41581.2|41541.2|41582.4|41542.4|41591.2|41551.2|41581.2|41541.2|26
1683714000000|2023-05-10 10:20:00|41581.2|41541.2|41569.8|41529.8|41582.4|41542.4|41564.8|41524.8|27
1683714300000|2023-05-10 10:25:00|41564.8|41524.8|41579.8|41539.8|41579.8|41539.8|41563.6|41523.6|41
1683714600000|2023-05-10 10:30:00|41574.8|41534.8|41579.8|41539.8|41589.8|41549.8|41574.8|41534.8|13
1683714900000|2023-05-10 10:35:00|41579.7|41539.7|41604.7|41564.7|41604.7|41564.7|41573.5|41533.5|33
1683715200000|2023-05-10 10:40:00|41603.5|41563.5|41587.2|41547.2|41603.5|41563.5|41583.5|41543.5|31
1683715500000|2023-05-10 10:45:00|41582.2|41542.2|41583.4|41543.4|41592.2|41552.2|41573.5|41533.5|35
1683715800000|2023-05-10 10:50:00|41591|41551|41580.9|41540.9|41591|41551|41580.9|41540.9|16
1683716100000|2023-05-10 10:55:00|41582.2|41542.2|41577.1|41537.1|41590.9|41550.9|41572.2|41532.2|65
1683716400000|2023-05-10 11:00:00|41573.4|41533.4|41573.4|41533.4|41595.9|41555.9|41568.4|41528.4|63
1683716700000|2023-05-10 11:05:00|41573.3|41533.3|41564.6|41524.6|41578.3|41538.3|41564.6|41524.6|32
1683717000000|2023-05-10 11:10:00|41564.5|41524.5|41564.5|41524.5|41574.5|41534.5|41564.5|41524.5|35
1683717300000|2023-05-10 11:15:00|41569.5|41529.5|41547|41507|41574.5|41534.5|41530.7|41490.7|204
1683717600000|2023-05-10 11:20:00|41555.7|41515.7|41561.9|41521.9|41576.9|41536.9|41555.7|41515.7|74
1683717900000|2023-05-10 11:25:00|41565.7|41525.7|41536.9|41496.9|41565.7|41525.7|41536.9|41496.9|71
1683718200000|2023-05-10 11:30:00|41545.7|41505.7|41523.1|41483.1|41546.9|41506.9|41516.9|41476.9|110
1683718500000|2023-05-10 11:35:00|41521.9|41481.9|41545.6|41505.6|41545.6|41505.6|41506.9|41466.9|155
1683718800000|2023-05-10 11:40:00|41540.6|41500.6|41545.6|41505.6|41550.6|41510.6|41540.6|41500.6|17
1683719100000|2023-05-10 11:45:00|41550.6|41510.6|41558.1|41518.1|41564.3|41524.3|41545.6|41505.6|52
1683719400000|2023-05-10 11:50:00|41554.3|41514.3|41539.3|41499.3|41558.1|41518.1|41528.1|41488.1|25
1683719700000|2023-05-10 11:55:00|41535.5|41495.5|41560.6|41520.6|41571.8|41531.8|41515.5|41475.5|99
1683720000000|2023-05-10 12:00:00|41561.8|41521.8|41576.8|41536.8|41583.1|41543.1|41553|41513|46
1683720300000|2023-05-10 12:05:00|41578.1|41538.1|41548|41508|41581.8|41541.8|41548|41508|53
1683720600000|2023-05-10 12:10:00|41551.8|41511.8|41529.2|41489.2|41553|41513|41516.7|41476.7|78
1683720900000|2023-05-10 12:15:00|41531.7|41491.7|41576.7|41536.7|41576.7|41536.7|41531.7|41491.7|221
1683721200000|2023-05-10 12:20:00|41578|41538|41668|41628|41675.5|41635.5|41575.5|41535.5|236
1683721500000|2023-05-10 12:25:00|41669.2|41629.2|41686.7|41646.7|41693|41653|41645.5|41605.5|144
1683721800000|2023-05-10 12:30:00|41690.5|41650.5|41765.5|41725.5|41793.1|41753.1|41686.7|41646.7|422
1683722100000|2023-05-10 12:35:00|41769.3|41729.3|41774.3|41734.3|41823|41783|41765.5|41725.5|226
1683722400000|2023-05-10 12:40:00|41778|41738|41846.7|41806.7|41889.2|41849.2|41778|41738|360
1683725400000|2023-05-10 13:30:00|41842.7|41802.7|41887.6|41847.6|41941.4|41901.4|41730.1|41690.1|1719
1683725700000|2023-05-10 13:35:00|41880.1|41840.1|41946.3|41906.3|42061.4|42021.4|41877.6|41837.6|1072
1683726000000|2023-05-10 13:40:00|41950.1|41910.1|41908.8|41868.8|41978.8|41938.8|41878.8|41838.8|632
1683726300000|2023-05-10 13:45:00|41898.8|41858.8|41910|41870|41947.5|41907.5|41870|41830|372
1683726600000|2023-05-10 13:50:00|41911.2|41871.2|41849.9|41809.9|42006.3|41966.3|41846.2|41806.2|384
1683726900000|2023-05-10 13:55:00|41851.2|41811.2|41976.2|41936.2|41991.2|41951.2|41849.9|41809.9|305
1683727200000|2023-05-10 14:00:00|41981.2|41941.2|42038.7|41998.7|42048.7|42008.7|41944.9|41904.9|609
1683727500000|2023-05-10 14:05:00|42042.5|42002.5|42108.7|42068.7|42166.2|42126.2|42033.7|41993.7|1010
1683727800000|2023-05-10 14:10:00|42099.9|42059.9|42007.3|41967.3|42108.7|42068.7|41992.3|41952.3|369
1683728100000|2023-05-10 14:15:00|42008.6|41968.6|41931|41891|42028.6|41988.6|41919.8|41879.8|315
1683728400000|2023-05-10 14:20:00|41939.8|41899.8|41968.5|41928.5|41997.3|41957.3|41931|41891|274
1683728700000|2023-05-10 14:25:00|41969.8|41929.8|41981|41941|41998.5|41958.5|41933.5|41893.5|200
1683729000000|2023-05-10 14:30:00|41989.7|41949.7|41918.4|41878.4|42037.2|41997.2|41908.5|41868.5|372
1683729300000|2023-05-10 14:35:00|41919.7|41879.7|41970.9|41930.9|41987.2|41947.2|41898.4|41858.4|460
1683729600000|2023-05-10 14:40:00|41975.9|41935.9|41957.1|41917.1|42014.7|41974.7|41939.6|41899.6|401
1683729900000|2023-05-10 14:45:00|41955.9|41915.9|41892.1|41852.1|41957.1|41917.1|41880.8|41840.8|336
1683730200000|2023-05-10 14:50:00|41884.6|41844.6|41969.6|41929.6|41997.1|41957.1|41868.3|41828.3|338
1683730500000|2023-05-10 14:55:00|41970.8|41930.8|41944.6|41904.6|42010.8|41970.8|41944.6|41904.6|296
1683730800000|2023-05-10 15:00:00|41943.3|41903.3|42108.3|42068.3|42139.6|42099.6|41939.6|41899.6|423
1683731100000|2023-05-10 15:05:00|42109.5|42069.5|42125.8|42085.8|42145.8|42105.8|42073.3|42033.3|578
1683731400000|2023-05-10 15:10:00|42135.8|42095.8|42185.7|42145.7|42235.8|42195.8|42118.3|42078.3|736
1683731700000|2023-05-10 15:15:00|42187|42147|41985.7|41945.7|42207|42167|41985.7|41945.7|606
1683732000000|2023-05-10 15:20:00|41994.4|41954.4|42040.7|42000.7|42053.2|42013.2|41993.2|41953.2|197
1683732300000|2023-05-10 15:25:00|42041.9|42001.9|42054.4|42014.4|42060.6|42020.6|42023.1|41983.1|268
1683732600000|2023-05-10 15:30:00|42058.1|42018.1|42090.6|42050.6|42104.4|42064.4|42049.4|42009.4|188
1683732900000|2023-05-10 15:35:00|42095.6|42055.6|41999.3|41959.3|42105.6|42065.6|41990.6|41950.6|260
1683733200000|2023-05-10 15:40:00|42019.3|41979.3|42059.3|42019.3|42059.3|42019.3|41989.3|41949.3|187
1683733500000|2023-05-10 15:45:00|42060.5|42020.5|42119.2|42079.2|42140.5|42100.5|42060.5|42020.5|364
1683733800000|2023-05-10 15:50:00|42120.5|42080.5|41994.2|41954.2|42129.2|42089.2|41994.2|41954.2|462
1683734100000|2023-05-10 15:55:00|41979.2|41939.2|41957.9|41917.9|41985.4|41945.4|41934.2|41894.2|307
1683734400000|2023-05-10 16:00:00|41956.6|41916.6|41967.9|41927.9|41977.9|41937.9|41915.4|41875.4|369
1683734700000|2023-05-10 16:05:00|41971.6|41931.6|41937.8|41897.8|41976.6|41936.6|41927.8|41887.8|192
1683735000000|2023-05-10 16:10:00|41939.1|41899.1|41986.6|41946.6|41990.3|41950.3|41916.6|41876.6|144
1683735300000|2023-05-10 16:15:00|41982.8|41942.8|41994|41954|41994|41954|41949|41909|204
1683735600000|2023-05-10 16:20:00|41990.3|41950.3|41905.2|41865.2|42007.8|41967.8|41895.2|41855.2|354
1683735900000|2023-05-10 16:25:00|41900.2|41860.2|41890.2|41850.2|41942.7|41902.7|41887.7|41847.7|166
1683736200000|2023-05-10 16:30:00|41877.7|41837.7|41906.4|41866.4|41916.4|41876.4|41877.7|41837.7|159
1683736500000|2023-05-10 16:35:00|41907.7|41867.7|41910.1|41870.1|41933.9|41893.9|41905.1|41865.1|159
1683736800000|2023-05-10 16:40:00|41913.9|41873.9|41958.9|41918.9|41990.1|41950.1|41905.1|41865.1|263
1683737100000|2023-05-10 16:45:00|41960.1|41920.1|41998.8|41958.8|42018.8|41978.8|41960.1|41920.1|227
1683737400000|2023-05-10 16:50:00|41997.6|41957.6|42037.5|41997.5|42037.5|41997.5|41997.6|41957.6|193
1683737700000|2023-05-10 16:55:00|42030|41990|41983.8|41943.8|42037.5|41997.5|41978.8|41938.8|229
1683738000000|2023-05-10 17:00:00|41985|41945|41925|41885|41985|41945|41923.7|41883.7|162
1683738300000|2023-05-10 17:05:00|41928.7|41888.7|41901.2|41861.2|41928.7|41888.7|41886.2|41846.2|272
1683738600000|2023-05-10 17:10:00|41904.9|41864.9|41887.4|41847.4|41916.2|41876.2|41874.9|41834.9|186
1683738900000|2023-05-10 17:15:00|41891.2|41851.2|41887.4|41847.4|41918.6|41878.6|41867.4|41827.4|274
1683739200000|2023-05-10 17:20:00|41906.1|41866.1|41937.3|41897.3|41951.1|41911.1|41906.1|41866.1|290
1683739500000|2023-05-10 17:25:00|41933.6|41893.6|41912.3|41872.3|41962.3|41922.3|41902.3|41862.3|302
1683739800000|2023-05-10 17:30:00|41913.6|41873.6|41849.8|41809.8|41913.6|41873.6|41844.8|41804.8|268
1683740100000|2023-05-10 17:35:00|41854.8|41814.8|41848.5|41808.5|41864.8|41824.8|41842.3|41802.3|221
1683740400000|2023-05-10 17:40:00|41849.8|41809.8|41806|41766|41854.7|41814.7|41802.2|41762.2|595
1683740700000|2023-05-10 17:45:00|41802.2|41762.2|41819.7|41779.7|41844.7|41804.7|41789.7|41749.7|388
1683741000000|2023-05-10 17:50:00|41818.5|41778.5|41827.2|41787.2|41847.2|41807.2|41784.7|41744.7|488
1683741300000|2023-05-10 17:55:00|41822.2|41782.2|41837.1|41797.1|41872.2|41832.2|41817.2|41777.2|541
1683741600000|2023-05-10 18:00:00|41840.9|41800.9|41834.6|41794.6|41872.1|41832.1|41815.9|41775.9|316
1683741900000|2023-05-10 18:05:00|41839.6|41799.6|41799.6|41759.6|41844.6|41804.6|41798.3|41758.3|450
1683742200000|2023-05-10 18:10:00|41803.3|41763.3|41822|41782|41839.5|41799.5|41797.1|41757.1|1408
1683742500000|2023-05-10 18:15:00|41813.3|41773.3|41852|41812|41867|41827|41810.8|41770.8|425
1683763200000|2023-05-11 00:00:00|41842.3|41802.3|41802.3|41762.3|41846|41806|41801|41761|210
1683763500000|2023-05-11 00:05:00|41797.3|41757.3|41817.3|41777.3|41817.3|41777.3|41792.3|41752.3|26
1683763800000|2023-05-11 00:10:00|41816|41776|41846|41806|41846|41806|41796|41756|58
1683764100000|2023-05-11 00:15:00|41845.9|41805.9|41815.9|41775.9|41845.9|41805.9|41812.2|41772.2|50
1683764400000|2023-05-11 00:20:00|41817.2|41777.2|41792.2|41752.2|41817.2|41777.2|41787.2|41747.2|166
1683764700000|2023-05-11 00:25:00|41787.2|41747.2|41790.9|41750.9|41812.1|41772.1|41787.2|41747.2|41
1683765000000|2023-05-11 00:30:00|41787.1|41747.1|41797.1|41757.1|41797.1|41757.1|41785.8|41745.8|4
1683765300000|2023-05-11 00:35:00|41795.8|41755.8|41800.8|41760.8|41812.1|41772.1|41795.8|41755.8|18
1683765600000|2023-05-11 00:40:00|41802.1|41762.1|41810.8|41770.8|41812|41772|41795.8|41755.8|1
1683765900000|2023-05-11 00:45:00|41810.7|41770.7|41802|41762|41812|41772|41795.7|41755.7|5
1683766200000|2023-05-11 00:50:00|41805.7|41765.7|41805.7|41765.7|41812|41772|41795.7|41755.7|2
1683766500000|2023-05-11 00:55:00|41815.7|41775.7|41809.4|41769.4|41815.7|41775.7|41805.7|41765.7|12
1683766800000|2023-05-11 01:00:00|41811.9|41771.9|41835.6|41795.6|41845.6|41805.6|41805.7|41765.7|45
1683767100000|2023-05-11 01:05:00|41831.9|41791.9|41855.6|41815.6|41855.6|41815.6|41830.6|41790.6|6
1683767400000|2023-05-11 01:10:00|41854.3|41814.3|41815.6|41775.6|41854.3|41814.3|41815.6|41775.6|23
1683767700000|2023-05-11 01:15:00|41818.1|41778.1|41805.5|41765.5|41835.6|41795.6|41801.8|41761.8|6
1683768000000|2023-05-11 01:20:00|41800.5|41760.5|41790.5|41750.5|41805.5|41765.5|41785.5|41745.5|8
1683768300000|2023-05-11 01:25:00|41794.2|41754.2|41785.5|41745.5|41800.5|41760.5|41785.5|41745.5|2
1683768600000|2023-05-11 01:30:00|41781.7|41741.7|41755.4|41715.4|41789.2|41749.2|41755.4|41715.4|6
1683768900000|2023-05-11 01:35:00|41758|41718|41750.4|41710.4|41761.7|41721.7|41745.4|41705.4|14
1683769200000|2023-05-11 01:40:00|41746.7|41706.7|41730.4|41690.4|41750.4|41710.4|41725.4|41685.4|14
1683769500000|2023-05-11 01:45:00|41722.9|41682.9|41700.3|41660.3|41725.4|41685.4|41685.3|41645.3|54
1683769800000|2023-05-11 01:50:00|41705.3|41665.3|41701.6|41661.6|41705.3|41665.3|41695.3|41655.3|14
1683770100000|2023-05-11 01:55:00|41700.3|41660.3|41710.3|41670.3|41722.7|41682.7|41695.3|41655.3|18
1683770400000|2023-05-11 02:00:00|41709|41669|41695.2|41655.2|41710.3|41670.3|41672.7|41632.7|69
1683770700000|2023-05-11 02:05:00|41705.2|41665.2|41685.2|41645.2|41705.2|41665.2|41675.2|41635.2|45
1683771000000|2023-05-11 02:10:00|41681.5|41641.5|41708.9|41668.9|41708.9|41668.9|41680.2|41640.2|16
1683771300000|2023-05-11 02:15:00|41712.6|41672.6|41738.9|41698.9|41738.9|41698.9|41712.6|41672.6|19
1683771600000|2023-05-11 02:20:00|41743.9|41703.9|41748.8|41708.8|41752.6|41712.6|41737.6|41697.6|20
1683771900000|2023-05-11 02:25:00|41738.8|41698.8|41735.1|41695.1|41738.8|41698.8|41735.1|41695.1|2
1683772200000|2023-05-11 02:30:00|41743.8|41703.8|41738.8|41698.8|41748.8|41708.8|41735.1|41695.1|5
1683772500000|2023-05-11 02:35:00|41735|41695|41728.7|41688.7|41738.8|41698.8|41728.7|41688.7|1
1683772800000|2023-05-11 02:40:00|41733.7|41693.7|41735|41695|41745|41705|41728.7|41688.7|21
1683773100000|2023-05-11 02:45:00|41725|41685|41735|41695|41735|41695|41725|41685|1
1683773400000|2023-05-11 02:50:00|41734.9|41694.9|41738.6|41698.6|41741.2|41701.2|41734.9|41694.9|0
1683773700000|2023-05-11 02:55:00|41739.9|41699.9|41744.9|41704.9|41754.9|41714.9|41734.9|41694.9|4
1683774000000|2023-05-11 03:00:00|41739.9|41699.9|41764.9|41724.9|41768.6|41728.6|41738.6|41698.6|9
1683774300000|2023-05-11 03:05:00|41768.6|41728.6|41764.8|41724.8|41778.6|41738.6|41759.8|41719.8|9
1683774600000|2023-05-11 03:10:00|41758.5|41718.5|41774.8|41734.8|41778.5|41738.5|41754.8|41714.8|6
1683774900000|2023-05-11 03:15:00|41778.5|41738.5|41758.5|41718.5|41778.5|41738.5|41744.8|41704.8|6
1683775200000|2023-05-11 03:20:00|41754.8|41714.8|41754.7|41714.7|41764.8|41724.8|41748.5|41708.5|2
1683775500000|2023-05-11 03:25:00|41748.4|41708.4|41748.4|41708.4|41758.4|41718.4|41748.4|41708.4|15
1683775800000|2023-05-11 03:30:00|41745.8|41705.8|41747.1|41707.1|41752.1|41712.1|41742.1|41702.1|4
1683776100000|2023-05-11 03:35:00|41752.1|41712.1|41752.1|41712.1|41752.1|41712.1|41752.1|41712.1|0
1683776400000|2023-05-11 03:40:00|41745.8|41705.8|41747|41707|41750.7|41710.7|41743.3|41703.3|1
1683776700000|2023-05-11 03:45:00|41742|41702|41742|41702|41742|41702|41742|41702|0
1683777000000|2023-05-11 03:50:00|41732|41692|41738.2|41698.2|41738.2|41698.2|41732|41692|2
1683777300000|2023-05-11 03:55:00|41737|41697|41731.9|41691.9|41737|41697|41726.9|41686.9|2
1683777600000|2023-05-11 04:00:00|41735.6|41695.6|41736.9|41696.9|41736.9|41696.9|41731.9|41691.9|6
1683777900000|2023-05-11 04:05:00|41741.9|41701.9|41741.9|41701.9|41746.9|41706.9|41741.9|41701.9|2
1683778200000|2023-05-11 04:10:00|41736.9|41696.9|41736.8|41696.8|41741.8|41701.8|41735.5|41695.5|1
1683778500000|2023-05-11 04:15:00|41741.8|41701.8|41736.8|41696.8|41741.8|41701.8|41735.5|41695.5|0
1683778800000|2023-05-11 04:20:00|41733.1|41693.1|41741.8|41701.8|41741.8|41701.8|41733.1|41693.1|0
1683779100000|2023-05-11 04:25:00|41751.8|41711.8|41741.7|41701.7|41751.8|41711.8|41741.7|41701.7|6
1683779400000|2023-05-11 04:30:00|41743|41703|41736.7|41696.7|41743|41703|41735.4|41695.4|7
1683779700000|2023-05-11 04:35:00|41733|41693|41736.7|41696.7|41736.7|41696.7|41731.7|41691.7|0
1683780000000|2023-05-11 04:40:00|41732.9|41692.9|41751.6|41711.6|41751.6|41711.6|41731.7|41691.7|4
1683780300000|2023-05-11 04:45:00|41752.9|41712.9|41752.9|41712.9|41754.2|41714.2|41752.9|41712.9|4
1683780600000|2023-05-11 04:50:00|41751.6|41711.6|41746.6|41706.6|41756.6|41716.6|41746.6|41706.6|4
1683780900000|2023-05-11 04:55:00|41742.8|41702.8|41741.5|41701.5|41746.5|41706.5|41741.5|41701.5|0
1683781200000|2023-05-11 05:00:00|41747.8|41707.8|41742.8|41702.8|41747.8|41707.8|41741.5|41701.5|1
1683781500000|2023-05-11 05:05:00|41741.5|41701.5|41741.5|41701.5|41741.5|41701.5|41741.5|41701.5|1
1683781800000|2023-05-11 05:10:00|41742.8|41702.8|41736.4|41696.4|41742.8|41702.8|41732.8|41692.8|1
1683782100000|2023-05-11 05:15:00|41737.7|41697.7|41737.7|41697.7|41737.7|41697.7|41737.7|41697.7|1
1683782400000|2023-05-11 05:20:00|41736.4|41696.4|41746.4|41706.4|41747.7|41707.7|41736.4|41696.4|1
1683782700000|2023-05-11 05:25:00|41742.7|41702.7|41761.3|41721.3|41775.1|41735.1|41741.4|41701.4|67
1683783000000|2023-05-11 05:30:00|41762.6|41722.6|41755|41715|41771.3|41731.3|41755|41715|8
1683783300000|2023-05-11 05:35:00|41751.3|41711.3|41761.3|41721.3|41761.3|41721.3|41751.3|41711.3|2
1683783600000|2023-05-11 05:40:00|41757.6|41717.6|41764.9|41724.9|41766.2|41726.2|41756.3|41716.3|1
1683783900000|2023-05-11 05:45:00|41766.2|41726.2|41764.9|41724.9|41771.2|41731.2|41761.2|41721.2|16
1683784200000|2023-05-11 05:50:00|41761.2|41721.2|41761.2|41721.2|41771.2|41731.2|41761.2|41721.2|7
1683784500000|2023-05-11 05:55:00|41757.5|41717.5|41751.1|41711.1|41761.2|41721.2|41751.1|41711.1|9
1683784800000|2023-05-11 06:00:00|41741.1|41701.1|41747.4|41707.4|41747.4|41707.4|41741.1|41701.1|2
1683785100000|2023-05-11 06:05:00|41746.1|41706.1|41757.4|41717.4|41757.4|41717.4|41741.1|41701.1|3
1683785400000|2023-05-11 06:10:00|41756.1|41716.1|41777.3|41737.3|41781|41741|41756.1|41716.1|12
1683785700000|2023-05-11 06:15:00|41774.7|41734.7|41771|41731|41781|41741|41761|41721|15
1683786000000|2023-05-11 06:20:00|41777.3|41737.3|41762.3|41722.3|41791|41751|41752.3|41712.3|15
1683786300000|2023-05-11 06:25:00|41766|41726|41767.2|41727.2|41772.3|41732.3|41760.9|41720.9|2
1683786600000|2023-05-11 06:30:00|41763.5|41723.5|41703.5|41663.5|41763.5|41723.5|41703.5|41663.5|19
1683786900000|2023-05-11 06:35:00|41698.5|41658.5|41713.5|41673.5|41723.5|41683.5|41693.5|41653.5|69
1683787200000|2023-05-11 06:40:00|41719.7|41679.7|41713.4|41673.4|41723.5|41683.5|41683.4|41643.4|90
1683787500000|2023-05-11 06:45:00|41720.8|41680.8|41689.7|41649.7|41723.4|41683.4|41686|41646|82
1683787800000|2023-05-11 06:50:00|41693.4|41653.4|41703.4|41663.4|41708.4|41668.4|41689.7|41649.7|67
1683788100000|2023-05-11 06:55:00|41709.7|41669.7|41699.6|41659.6|41709.7|41669.7|41683.4|41643.4|28
1683788400000|2023-05-11 07:00:00|41695.9|41655.9|41699.6|41659.6|41709.6|41669.6|41693.3|41653.3|37
1683788700000|2023-05-11 07:05:00|41694.6|41654.6|41713.3|41673.3|41713.3|41673.3|41674.6|41634.6|36
1683789000000|2023-05-11 07:10:00|41712|41672|41708.2|41668.2|41719.5|41679.5|41703.2|41663.2|27
1683789300000|2023-05-11 07:15:00|41703.2|41663.2|41704.5|41664.5|41704.5|41664.5|41693.2|41653.2|20
1683789600000|2023-05-11 07:20:00|41703.2|41663.2|41683.2|41643.2|41704.5|41664.5|41664.5|41624.5|71
1683789900000|2023-05-11 07:25:00|41674.5|41634.5|41699.4|41659.4|41699.4|41659.4|41671.9|41631.9|19
1683790200000|2023-05-11 07:30:00|41703.1|41663.1|41703.1|41663.1|41704.4|41664.4|41693.1|41653.1|22
1683790500000|2023-05-11 07:35:00|41709.4|41669.4|41759.4|41719.4|41763.1|41723.1|41709.4|41669.4|25
1683790800000|2023-05-11 07:40:00|41763.1|41723.1|41753|41713|41763.1|41723.1|41753|41713|14
1683791100000|2023-05-11 07:45:00|41749.3|41709.3|41753|41713|41758|41718|41734.3|41694.3|15
1683791400000|2023-05-11 07:50:00|41756.7|41716.7|41728|41688|41763|41723|41723|41683|12
1683791700000|2023-05-11 07:55:00|41724.3|41684.3|41726.7|41686.7|41728|41688|41713|41673|9
1683792000000|2023-05-11 08:00:00|41729.3|41689.3|41736.6|41696.6|41742.9|41702.9|41722.9|41682.9|15
1683792300000|2023-05-11 08:05:00|41741.6|41701.6|41744|41704|41765.3|41725.3|41730.3|41690.3|22
1683792600000|2023-05-11 08:10:00|41740.3|41700.3|41746.6|41706.6|41750.3|41710.3|41730.3|41690.3|31
1683792900000|2023-05-11 08:15:00|41742.9|41702.9|41730.2|41690.2|41742.9|41702.9|41722.8|41682.8|5
1683793200000|2023-05-11 08:20:00|41736.5|41696.5|41741.5|41701.5|41741.5|41701.5|41716.5|41676.5|20
1683793500000|2023-05-11 08:25:00|41736.5|41696.5|41736.5|41696.5|41741.5|41701.5|41736.5|41696.5|3
1683793800000|2023-05-11 08:30:00|41731.5|41691.5|41726.4|41686.4|41746.4|41706.4|41721.4|41681.4|11
1683794100000|2023-05-11 08:35:00|41731.4|41691.4|41736.4|41696.4|41736.4|41696.4|41720.1|41680.1|8
1683794400000|2023-05-11 08:40:00|41740.1|41700.1|41770.1|41730.1|41773.8|41733.8|41735.1|41695.1|44
1683794700000|2023-05-11 08:45:00|41766.4|41726.4|41760|41720|41770.1|41730.1|41750|41710|52
1683795000000|2023-05-11 08:50:00|41756.3|41716.3|41803.7|41763.7|41803.7|41763.7|41752.6|41712.6|116
1683795300000|2023-05-11 08:55:00|41807.4|41767.4|41864.7|41824.7|41864.7|41824.7|41807.4|41767.4|153
1683795600000|2023-05-11 09:00:00|41854.7|41814.7|41888.4|41848.4|41894.7|41854.7|41854.7|41814.7|60
1683795900000|2023-05-11 09:05:00|41889.7|41849.7|41896|41856|41896|41856|41874.7|41834.7|65
1683796200000|2023-05-11 09:10:00|41892.3|41852.3|41877.3|41837.3|41897.3|41857.3|41875.9|41835.9|82
1683796500000|2023-05-11 09:15:00|41875.9|41835.9|41838.5|41798.5|41875.9|41835.9|41837.2|41797.2|77
1683796800000|2023-05-11 09:20:00|41837.2|41797.2|41903.3|41863.3|41904.6|41864.6|41837.2|41797.2|96
1683797100000|2023-05-11 09:25:00|41904.6|41864.6|41901.9|41861.9|41908.3|41868.3|41901.9|41861.9|61
1683797400000|2023-05-11 09:30:00|41905.6|41865.6|41931.9|41891.9|41931.9|41891.9|41901.9|41861.9|26
1683797700000|2023-05-11 09:35:00|41930.6|41890.6|41945.6|41905.6|41955.6|41915.6|41930.6|41890.6|160
1683798000000|2023-05-11 09:40:00|41950.6|41910.6|41931.8|41891.8|41950.6|41910.6|41913.1|41873.1|20
1683798300000|2023-05-11 09:45:00|41930.5|41890.5|41961.8|41921.8|41984.2|41944.2|41930.5|41890.5|80
1683798600000|2023-05-11 09:50:00|41955.5|41915.5|41925.5|41885.5|41955.5|41915.5|41918.1|41878.1|39
1683798900000|2023-05-11 09:55:00|41931.8|41891.8|41938|41898|41951.7|41911.7|41924.1|41884.1|33
1683799200000|2023-05-11 10:00:00|41934.3|41894.3|41938|41898|41948|41908|41921.7|41881.7|14
1683799500000|2023-05-11 10:05:00|41931.7|41891.7|41921.7|41881.7|41941.7|41901.7|41921.7|41881.7|13
1683799800000|2023-05-11 10:10:00|41916.7|41876.7|41922.9|41882.9|41923|41883|41911.6|41871.6|19
1683800100000|2023-05-11 10:15:00|41926.6|41886.6|41911.6|41871.6|41930.3|41890.3|41910.3|41870.3|12
1683800400000|2023-05-11 10:20:00|41909|41869|41911.6|41871.6|41921.6|41881.6|41909|41869|18
1683800700000|2023-05-11 10:25:00|41901.6|41861.6|41892.8|41852.8|41905.2|41865.2|41892.8|41852.8|30
1683801000000|2023-05-11 10:30:00|41891.5|41851.5|41880.4|41840.4|41892.8|41852.8|41880.4|41840.4|11
1683801300000|2023-05-11 10:35:00|41884.1|41844.1|41864.1|41824.1|41884.1|41844.1|41864.1|41824.1|7
1683801600000|2023-05-11 10:40:00|41874.1|41834.1|41887.7|41847.7|41921.4|41881.4|41874.1|41834.1|76
1683801900000|2023-05-11 10:45:00|41886.4|41846.4|41887.7|41847.7|41905.1|41865.1|41881.4|41841.4|27
1683802200000|2023-05-11 10:50:00|41886.4|41846.4|41860.3|41820.3|41887.7|41847.7|41849.2|41809.2|50
1683802500000|2023-05-11 10:55:00|41856.6|41816.6|41866.6|41826.6|41870.3|41830.3|41855.3|41815.3|29
1683802800000|2023-05-11 11:00:00|41866.5|41826.5|41855.2|41815.2|41873.9|41833.9|41851.5|41811.5|14
1683803100000|2023-05-11 11:05:00|41851.5|41811.5|41855.2|41815.2|41865.2|41825.2|41851.5|41811.5|11
1683803400000|2023-05-11 11:10:00|41860.2|41820.2|41856.5|41816.5|41860.2|41820.2|41847.8|41807.8|52
1683803700000|2023-05-11 11:15:00|41857.8|41817.8|41850.1|41810.1|41857.8|41817.8|41841.4|41801.4|26
1683804000000|2023-05-11 11:20:00|41845.1|41805.1|41856.4|41816.4|41860.1|41820.1|41841.4|41801.4|16
1683804300000|2023-05-11 11:25:00|41855.1|41815.1|41865|41825|41870.1|41830.1|41855.1|41815.1|51
1683804600000|2023-05-11 11:30:00|41860|41820|41865|41825|41866.3|41826.3|41855|41815|7
1683804900000|2023-05-11 11:35:00|41860|41820|41855|41815|41870|41830|41855|41815|31
1683805200000|2023-05-11 11:40:00|41851.3|41811.3|41827.6|41787.6|41851.3|41811.3|41827.6|41787.6|42
1683805500000|2023-05-11 11:45:00|41826.3|41786.3|41813.6|41773.6|41826.3|41786.3|41792.3|41752.3|73
1683805800000|2023-05-11 11:50:00|41823.6|41783.6|41830.9|41790.9|41847.3|41807.3|41823.6|41783.6|55
1683806100000|2023-05-11 11:55:00|41829.6|41789.6|41849.6|41809.6|41859.6|41819.6|41829.6|41789.6|90
1683806400000|2023-05-11 12:00:00|41850.9|41810.9|41811.9|41771.9|41850.9|41810.9|41801.9|41761.9|147
1683806700000|2023-05-11 12:05:00|41813.2|41773.2|41808.2|41768.2|41831.9|41791.9|41808.2|41768.2|44
1683807000000|2023-05-11 12:10:00|41803.2|41763.2|41826.9|41786.9|41841.9|41801.9|41803.2|41763.2|23
1683807300000|2023-05-11 12:15:00|41835.5|41795.5|41818.1|41778.1|41835.5|41795.5|41808.1|41768.1|63
1683807600000|2023-05-11 12:20:00|41821.8|41781.8|41813.1|41773.1|41833.1|41793.1|41808.1|41768.1|32
1683807900000|2023-05-11 12:25:00|41814.4|41774.4|41795.7|41755.7|41819.4|41779.4|41789.4|41749.4|84
1683808200000|2023-05-11 12:30:00|41797|41757|41792|41752|41815.7|41775.7|41739.6|41699.6|242
1683808500000|2023-05-11 12:35:00|41793.3|41753.3|41758.3|41718.3|41813.3|41773.3|41753.3|41713.3|126
1683808800000|2023-05-11 12:40:00|41759.6|41719.6|41735.9|41695.9|41759.6|41719.6|41715.9|41675.9|194
1683811800000|2023-05-11 13:30:00|41713.2|41673.2|41716.6|41676.6|41725.2|41685.2|41502.1|41462.1|2909
1683812100000|2023-05-11 13:35:00|41711.6|41671.6|41750.2|41710.2|41827.6|41787.6|41674.2|41634.2|1598
1683812400000|2023-05-11 13:40:00|41758.9|41718.9|41874.1|41834.1|41887.5|41847.5|41758.9|41718.9|1138
1683812700000|2023-05-11 13:45:00|41882.8|41842.8|41972.8|41932.8|42011.5|41971.5|41850.4|41810.4|984
1683813000000|2023-05-11 13:50:00|41971.5|41931.5|42132.5|42092.5|42137.5|42097.5|41971.5|41931.5|1979
1683813300000|2023-05-11 13:55:00|42128.8|42088.8|42295.6|42255.6|42326.9|42286.9|42096.1|42056.1|1833
1683813600000|2023-05-11 14:00:00|42296.9|42256.9|42346.8|42306.8|42445.3|42405.3|42295.6|42255.6|2611
1683813900000|2023-05-11 14:05:00|42350.5|42310.5|42248.1|42208.1|42378.1|42338.1|42248.1|42208.1|1200
1683814200000|2023-05-11 14:10:00|42249.4|42209.4|42402.8|42362.8|42402.8|42362.8|42244.4|42204.4|642
1683814500000|2023-05-11 14:15:00|42392.8|42352.8|42288.1|42248.1|42422.8|42382.8|42250.7|42210.7|719
1683814800000|2023-05-11 14:20:00|42286.7|42246.7|42296.7|42256.7|42301.7|42261.7|42210.7|42170.7|787
1683815100000|2023-05-11 14:25:00|42291.7|42251.7|42344|42304|42442.7|42402.7|42291.7|42251.7|797
1683815400000|2023-05-11 14:30:00|42345.3|42305.3|42497.4|42457.4|42526.1|42486.1|42316.7|42276.7|1523
1683815700000|2023-05-11 14:35:00|42504.7|42464.7|42447.9|42407.9|42507.4|42467.4|42410.6|42370.6|722
1683816000000|2023-05-11 14:40:00|42455.3|42415.3|42441.3|42401.3|42493.6|42453.6|42400.5|42360.5|495
1683816300000|2023-05-11 14:45:00|42442.6|42402.6|42599.9|42559.9|42627.3|42587.3|42428.9|42388.9|1502
1683816600000|2023-05-11 14:50:00|42609.9|42569.9|42481.5|42441.5|42609.9|42569.9|42476.5|42436.5|757
1683816900000|2023-05-11 14:55:00|42475.1|42435.1|42522.5|42482.5|42529.8|42489.8|42437.8|42397.8|1144
1683817200000|2023-05-11 15:00:00|42521.1|42481.1|42529.8|42489.8|42565.8|42525.8|42499.8|42459.8|595
1683817500000|2023-05-11 15:05:00|42528.5|42488.5|42596.1|42556.1|42657.1|42617.1|42527.1|42487.1|847
1683817800000|2023-05-11 15:10:00|42592.4|42552.4|42558.7|42518.7|42629.7|42589.7|42558.7|42518.7|473
1683818100000|2023-05-11 15:15:00|42563.7|42523.7|42544.4|42504.4|42603.7|42563.7|42483.7|42443.7|615
1683818400000|2023-05-11 15:20:00|42554.4|42514.4|42544.3|42504.3|42578|42538|42529.3|42489.3|382
1683818700000|2023-05-11 15:25:00|42548|42508|42559|42519|42606.7|42566.7|42541.6|42501.6|356
1683819000000|2023-05-11 15:30:00|42566.6|42526.6|42557.9|42517.9|42620.3|42580.3|42557.9|42517.9|404
1683819300000|2023-05-11 15:35:00|42561.6|42521.6|42644.2|42604.2|42671.6|42631.6|42526.9|42486.9|530
1683819600000|2023-05-11 15:40:00|42634.2|42594.2|42756.2|42716.2|42756.2|42716.2|42608.2|42568.2|879
1683819900000|2023-05-11 15:45:00|42757.5|42717.5|42717.5|42677.5|42757.5|42717.5|42687.8|42647.8|757
1683820200000|2023-05-11 15:50:00|42718.8|42678.8|42716.1|42676.1|42743.5|42703.5|42677.5|42637.5|663
1683820500000|2023-05-11 15:55:00|42721.1|42681.1|42848.1|42808.1|42863.1|42823.1|42719.8|42679.8|798
1683820800000|2023-05-11 16:00:00|42853.1|42813.1|42779.4|42739.4|42885.5|42845.5|42779.4|42739.4|738
1683821100000|2023-05-11 16:05:00|42783.1|42743.1|42739.4|42699.4|42805.4|42765.4|42699.4|42659.4|726
1683821400000|2023-05-11 16:10:00|42738.1|42698.1|42737|42697|42782|42742|42730.7|42690.7|308
1683821700000|2023-05-11 16:15:00|42738.3|42698.3|42773.3|42733.3|42781.9|42741.9|42723.3|42683.3|349
1683822000000|2023-05-11 16:20:00|42776.9|42736.9|42734.6|42694.6|42790.6|42750.6|42733.2|42693.2|267
1683822300000|2023-05-11 16:25:00|42735.9|42695.9|42713.2|42673.2|42744.6|42704.6|42705.9|42665.9|416
1683822600000|2023-05-11 16:30:00|42705.8|42665.8|42728.2|42688.2|42731.8|42691.8|42685.8|42645.8|333
1683822900000|2023-05-11 16:35:00|42729.5|42689.5|42741.8|42701.8|42761.8|42721.8|42719.5|42679.5|386
1683823200000|2023-05-11 16:40:00|42736.8|42696.8|42684.4|42644.4|42746.8|42706.8|42683.1|42643.1|176
1683823500000|2023-05-11 16:45:00|42683.1|42643.1|42675.7|42635.7|42704.4|42664.4|42655.7|42615.7|338
1683823800000|2023-05-11 16:50:00|42674.4|42634.4|42681.7|42641.7|42730.4|42690.4|42673|42633|307
1683824100000|2023-05-11 16:55:00|42680.3|42640.3|42632.9|42592.9|42681.7|42641.7|42632.9|42592.9|337
1683824400000|2023-05-11 17:00:00|42641.6|42601.6|42613.9|42573.9|42650.3|42610.3|42600.2|42560.2|429
1683824700000|2023-05-11 17:05:00|42617.6|42577.6|42606.2|42566.2|42637.6|42597.6|42577.5|42537.5|269
1683825000000|2023-05-11 17:10:00|42602.5|42562.5|42607.5|42567.5|42651.2|42611.2|42577.5|42537.5|302
1683825300000|2023-05-11 17:15:00|42611.2|42571.2|42634.8|42594.8|42657.5|42617.5|42610.1|42570.1|250
1683825600000|2023-05-11 17:20:00|42631.1|42591.1|42628.4|42588.4|42634.8|42594.8|42604.8|42564.8|144
1683825900000|2023-05-11 17:25:00|42627.1|42587.1|42652|42612|42652.1|42612.1|42627.1|42587.1|268
1683826200000|2023-05-11 17:30:00|42650.7|42610.7|42662|42622|42692|42652|42638.4|42598.4|579
1683826500000|2023-05-11 17:35:00|42665.7|42625.7|42669.3|42629.3|42679.3|42639.3|42624.6|42584.6|463
1683826800000|2023-05-11 17:40:00|42665.6|42625.6|42710.3|42670.3|42716.6|42676.6|42651.9|42611.9|221
1683827100000|2023-05-11 17:45:00|42706.6|42666.6|42776.5|42736.5|42777.9|42737.9|42700.2|42660.2|466
1683827400000|2023-05-11 17:50:00|42769.2|42729.2|42786.5|42746.5|42786.5|42746.5|42751.5|42711.5|654
1683827700000|2023-05-11 17:55:00|42781.5|42741.5|42799.1|42759.1|42799.1|42759.1|42766.5|42726.5|517
1683828000000|2023-05-11 18:00:00|42809.1|42769.1|42948.4|42908.4|42996.7|42956.7|42809.1|42769.1|994
1683828300000|2023-05-11 18:05:00|42947.1|42907.1|42948.4|42908.4|42983.4|42943.4|42922.4|42882.4|819
1683828600000|2023-05-11 18:10:00|42947|42907|42952.3|42912.3|43045|43005|42914.7|42874.7|2530
1683828900000|2023-05-11 18:15:00|42957.3|42917.3|42934.9|42894.9|43039.6|42999.6|42918.9|42878.9|1418
1683849600000|2023-05-12 00:00:00|42864.1|42824.1|42910.4|42870.4|42926.4|42886.4|42864.1|42824.1|298
1683849900000|2023-05-12 00:05:00|42905.4|42865.4|42931.7|42891.7|42966.4|42926.4|42901.8|42861.8|47
1683850200000|2023-05-12 00:10:00|42926.7|42886.7|42933.1|42893.1|42943.1|42903.1|42918.1|42878.1|53
1683850500000|2023-05-12 00:15:00|42934.4|42894.4|42918|42878|42934.4|42894.4|42895.7|42855.7|57
1683850800000|2023-05-12 00:20:00|42919.4|42879.4|42933|42893|42944.3|42904.3|42919.4|42879.4|36
1683851100000|2023-05-12 00:25:00|42929.3|42889.3|42924.3|42884.3|42934.3|42894.3|42924.3|42884.3|19
1683851400000|2023-05-12 00:30:00|42927.9|42887.9|42957.9|42917.9|42961.5|42921.5|42924.3|42884.3|40
1683851700000|2023-05-12 00:35:00|42956.5|42916.5|42951.5|42911.5|42975.2|42935.2|42947.9|42907.9|37
1683852000000|2023-05-12 00:40:00|42950.1|42910.1|42904.1|42864.1|42951.5|42911.5|42902.8|42862.8|43
1683852300000|2023-05-12 00:45:00|42902.8|42862.8|42909.1|42869.1|42912.8|42872.8|42902.8|42862.8|10
1683852600000|2023-05-12 00:50:00|42912.7|42872.7|42902.7|42862.7|42912.7|42872.7|42902.7|42862.7|0
1683852900000|2023-05-12 00:55:00|42904|42864|42889|42849|42912.7|42872.7|42884|42844|84
1683853200000|2023-05-12 01:00:00|42885.4|42845.4|42854|42814|42887.7|42847.7|42826.7|42786.7|168
1683853500000|2023-05-12 01:05:00|42849|42809|42881.2|42841.2|42884.9|42844.9|42849|42809|18
1683853800000|2023-05-12 01:10:00|42884.8|42844.8|42883.4|42843.4|42904.8|42864.8|42864.8|42824.8|27
1683854100000|2023-05-12 01:15:00|42884.8|42844.8|42913.4|42873.4|42927.1|42887.1|42869.8|42829.8|14
1683854400000|2023-05-12 01:20:00|42908.4|42868.4|42928.4|42888.4|42929.7|42889.7|42908.4|42868.4|8
1683854700000|2023-05-12 01:25:00|42928.3|42888.3|42933.3|42893.3|42948.3|42908.3|42928.3|42888.3|37
1683855000000|2023-05-12 01:30:00|42929.7|42889.7|42943.3|42903.3|42948.3|42908.3|42928.3|42888.3|4
1683855300000|2023-05-12 01:35:00|42948.3|42908.3|42970.9|42930.9|42988.2|42948.2|42943.3|42903.3|56
1683855600000|2023-05-12 01:40:00|42969.6|42929.6|42958.2|42918.2|42973.2|42933.2|42948.2|42908.2|18
1683855900000|2023-05-12 01:45:00|42953.2|42913.2|42968.1|42928.1|42968.1|42928.1|42953.1|42913.1|5
1683856200000|2023-05-12 01:50:00|42978.1|42938.1|42934.4|42894.4|42988.1|42948.1|42930.8|42890.8|62
1683856500000|2023-05-12 01:55:00|42930.8|42890.8|42907.1|42867.1|42930.8|42890.8|42904.4|42864.4|12
1683856800000|2023-05-12 02:00:00|42910.7|42870.7|42912.1|42872.1|42930.7|42890.7|42910.7|42870.7|5
1683857100000|2023-05-12 02:05:00|42910.7|42870.7|42892|42852|42912.1|42872.1|42892|42852|26
1683857400000|2023-05-12 02:10:00|42893.4|42853.4|42882|42842|42893.4|42853.4|42864.7|42824.7|27
1683857700000|2023-05-12 02:15:00|42881.9|42841.9|42881.9|42841.9|42886.9|42846.9|42881.9|42841.9|3
1683858000000|2023-05-12 02:20:00|42886.9|42846.9|42886.9|42846.9|42886.9|42846.9|42880.5|42840.5|3
1683858300000|2023-05-12 02:25:00|42888.2|42848.2|42903.2|42863.2|42903.2|42863.2|42888.2|42848.2|6
1683858600000|2023-05-12 02:30:00|42901.8|42861.8|42893.2|42853.2|42909.5|42869.5|42891.8|42851.8|7
1683858900000|2023-05-12 02:35:00|42893.1|42853.1|42913.1|42873.1|42923.1|42883.1|42891.8|42851.8|8
1683859200000|2023-05-12 02:40:00|42918.1|42878.1|42923.1|42883.1|42923.1|42883.1|42913.1|42873.1|3
1683859500000|2023-05-12 02:45:00|42928.1|42888.1|42933|42893|42936.7|42896.7|42923|42883|3
1683859800000|2023-05-12 02:50:00|42929.4|42889.4|42933|42893|42943|42903|42929.4|42889.4|1
1683860100000|2023-05-12 02:55:00|42936.6|42896.6|42942.9|42902.9|42946.6|42906.6|42933|42893|11
1683860400000|2023-05-12 03:00:00|42946.6|42906.6|42946.5|42906.5|42951.5|42911.5|42936.5|42896.5|4
1683860700000|2023-05-12 03:05:00|42942.9|42902.9|42937.8|42897.8|42952.9|42912.9|42932.8|42892.8|4
1683861000000|2023-05-12 03:10:00|42936.5|42896.5|42951.4|42911.4|42951.4|42911.4|42927.8|42887.8|39
1683861300000|2023-05-12 03:15:00|42950.1|42910.1|42950|42910|42951.4|42911.4|42940|42900|7
1683861600000|2023-05-12 03:20:00|42946.4|42906.4|42950|42910|42951.4|42911.4|42941.4|42901.4|9
1683861900000|2023-05-12 03:25:00|42949.9|42909.9|42949.9|42909.9|42949.9|42909.9|42949.9|42909.9|0
1683862200000|2023-05-12 03:30:00|||||||||1
1683862500000|2023-05-12 03:35:00|42952.6|42912.6|42973.5|42933.5|42976.2|42936.2|42949.9|42909.9|13
1683862800000|2023-05-12 03:40:00|42978.5|42938.5|42979.8|42939.8|42979.8|42939.8|42969.8|42929.8|6
1683863100000|2023-05-12 03:45:00|42983.4|42943.4|42989.8|42949.8|42989.8|42949.8|42983.4|42943.4|3
1683863400000|2023-05-12 03:50:00|42989.7|42949.7|42997|42957|42997|42957|42989.7|42949.7|2
1683863700000|2023-05-12 03:55:00|43004.2|42964.2|43000.6|42960.6|43007|42967|43000.6|42960.6|16
1683864000000|2023-05-12 04:00:00|43004.2|42964.2|43016.9|42976.9|43016.9|42976.9|43000.6|42960.6|26
1683864300000|2023-05-12 04:05:00|43015.5|42975.5|43016.8|42976.8|43016.9|42976.9|43015.5|42975.5|3
1683864600000|2023-05-12 04:10:00|43020.4|42980.4|43011.8|42971.8|43024.1|42984.1|43010.4|42970.4|12
1683864900000|2023-05-12 04:15:00|43016.8|42976.8|42988.1|42948.1|43016.8|42976.8|42986.8|42946.8|9
1683865200000|2023-05-12 04:20:00|||||||||6
1683865500000|2023-05-12 04:25:00|42988|42948|42998|42958|42998|42958|42988|42948|2
1683865800000|2023-05-12 04:30:00|43006.6|42966.6|43013|42973|43016.6|42976.6|43006.6|42966.6|12
1683866100000|2023-05-12 04:35:00|43019.3|42979.3|43022.9|42982.9|43023|42983|43019.3|42979.3|2
1683866400000|2023-05-12 04:40:00|43026.6|42986.6|43036.5|42996.5|43036.5|42996.5|43026.5|42986.5|3
1683866700000|2023-05-12 04:45:00|43037.9|42997.9|43036.5|42996.5|43039.2|42999.2|43036.5|42996.5|2
1683867000000|2023-05-12 04:50:00|43029.2|42989.2|43037.8|42997.8|43037.8|42997.8|43026.4|42986.4|6
1683867300000|2023-05-12 04:55:00|43036.4|42996.4|43016.4|42976.4|43037.8|42997.8|43016.4|42976.4|6
1683867600000|2023-05-12 05:00:00|43017.7|42977.7|43037.7|42997.7|43039.1|42999.1|43017.7|42977.7|6
1683867900000|2023-05-12 05:05:00|43029|42989|43019|42979|43039|42999|43019|42979|25
1683868200000|2023-05-12 05:10:00|43012.7|42972.7|43014|42974|43019|42979|42999|42959|22
1683868500000|2023-05-12 05:15:00|43017.6|42977.6|43008.9|42968.9|43025.3|42985.3|43008.9|42968.9|20
1683868800000|2023-05-12 05:20:00|43012.6|42972.6|43018.9|42978.9|43018.9|42978.9|43008.9|42968.9|6
1683869100000|2023-05-12 05:25:00|43025.3|42985.3|43028.8|42988.8|43028.9|42988.9|43023.9|42983.9|4
1683869400000|2023-05-12 05:30:00|43030.2|42990.2|43028.8|42988.8|43048.8|43008.8|43008.8|42968.8|43
1683869700000|2023-05-12 05:35:00|43023.8|42983.8|43018.7|42978.7|43035.1|42995.1|43018.7|42978.7|9
1683870000000|2023-05-12 05:40:00|43021.5|42981.5|43028.7|42988.7|43038.7|42998.7|43018.7|42978.7|3
1683870300000|2023-05-12 05:45:00|43033.7|42993.7|43012.3|42972.3|43038.7|42998.7|43008.7|42968.7|15
1683870600000|2023-05-12 05:50:00|43013.7|42973.7|42978.6|42938.6|43013.7|42973.7|42970|42930|21
1683870900000|2023-05-12 05:55:00|42985|42945|43003.6|42963.6|43008.6|42968.6|42981.4|42941.4|8
1683871200000|2023-05-12 06:00:00|43008.6|42968.6|43008.5|42968.5|43008.6|42968.6|42998.5|42958.5|8
1683871500000|2023-05-12 06:05:00|43004.9|42964.9|43012.1|42972.1|43017.1|42977.1|42999.9|42959.9|5
1683871800000|2023-05-12 06:10:00|43008.5|42968.5|43015.7|42975.7|43022.1|42982.1|42992.1|42952.1|15
1683872100000|2023-05-12 06:15:00|43019.3|42979.3|43025.6|42985.6|43035.7|42995.7|43019.3|42979.3|4
1683872400000|2023-05-12 06:20:00|43020.6|42980.6|43020.6|42980.6|43025.6|42985.6|43017|42977|13
1683872700000|2023-05-12 06:25:00|43017|42977|43059.2|43019.2|43065.6|43025.6|43016.9|42976.9|68
1683873000000|2023-05-12 06:30:00|43064.2|43024.2|43130|43090|43135|43095|43064.2|43024.2|159
1683873300000|2023-05-12 06:35:00|43131.4|43091.4|43187.2|43147.2|43190.8|43150.8|43131.4|43091.4|112
1683873600000|2023-05-12 06:40:00|43183.6|43143.6|43177.2|43137.2|43187.2|43147.2|43167.2|43127.2|67
1683873900000|2023-05-12 06:45:00|43175.8|43135.8|43176.2|43136.2|43187.1|43147.1|43152.1|43112.1|77
1683874200000|2023-05-12 06:50:00|43174.9|43134.9|43183.4|43143.4|43183.5|43143.5|43153.5|43113.5|59
1683874500000|2023-05-12 06:55:00|43179.8|43139.8|43186.1|43146.1|43209.8|43169.8|43168.4|43128.4|51
1683874800000|2023-05-12 07:00:00|43189.8|43149.8|43233.3|43193.3|43249.7|43209.7|43184.8|43144.8|134
1683875100000|2023-05-12 07:05:00|43229.7|43189.7|43253.3|43213.3|43266.9|43226.9|43229.7|43189.7|82
1683875400000|2023-05-12 07:10:00|43256.9|43216.9|43263.2|43223.2|43268.3|43228.3|43236.9|43196.9|52
1683875700000|2023-05-12 07:15:00|43266.9|43226.9|43306.8|43266.8|43310.5|43270.5|43256.9|43216.9|105
1683876000000|2023-05-12 07:20:00|43316.8|43276.8|43318.2|43278.2|43333.2|43293.2|43310.4|43270.4|106
1683876300000|2023-05-12 07:25:00|43313.2|43273.2|43305.4|43265.4|43321.8|43281.8|43296.8|43256.8|37
1683876600000|2023-05-12 07:30:00|43316.2|43276.2|43356.7|43316.7|43356.7|43316.7|43310.3|43270.3|156
1683876900000|2023-05-12 07:35:00|43355.3|43315.3|43417.5|43377.5|43421.1|43381.1|43340.3|43300.3|102
1683877200000|2023-05-12 07:40:00|43421.1|43381.1|43369.2|43329.2|43421.1|43381.1|43367.8|43327.8|377
1683877500000|2023-05-12 07:45:00|43365.6|43325.6|43268.3|43228.3|43365.6|43325.6|43268.3|43228.3|54
1683877800000|2023-05-12 07:50:00|43265.5|43225.5|43241.8|43201.8|43275.5|43235.5|43235.5|43195.5|90
1683878100000|2023-05-12 07:55:00|43239.1|43199.1|43225.4|43185.4|43246.8|43206.8|43215.4|43175.4|19
1683878400000|2023-05-12 08:00:00|43221.8|43181.8|43234|43194|43249|43209|43215.4|43175.4|51
1683878700000|2023-05-12 08:05:00|43230.4|43190.4|43294.8|43254.8|43294.8|43254.8|43229|43189|148
1683879000000|2023-05-12 08:10:00|43291.2|43251.2|43345.6|43305.6|43370.6|43330.6|43286.2|43246.2|154
1683879300000|2023-05-12 08:15:00|43352.8|43312.8|43343.3|43303.3|43364.2|43324.2|43327|43287|63
1683879600000|2023-05-12 08:20:00|43339.7|43299.7|43360.5|43320.5|43370.5|43330.5|43338.3|43298.3|55
1683879900000|2023-05-12 08:25:00|43364.1|43324.1|43326.8|43286.8|43370.5|43330.5|43318.2|43278.2|43
1683880200000|2023-05-12 08:30:00|43323.2|43283.2|43356.8|43316.8|43358.2|43318.2|43321.8|43281.8|46
1683880500000|2023-05-12 08:35:00|43353.2|43313.2|43336.7|43296.7|43356.8|43316.8|43316.7|43276.7|60
1683880800000|2023-05-12 08:40:00|43326.7|43286.7|43318.1|43278.1|43335.3|43295.3|43316.7|43276.7|52
1683881100000|2023-05-12 08:45:00|43323.1|43283.1|43293|43253|43323.1|43283.1|43289.4|43249.4|38
1683881400000|2023-05-12 08:50:00|43289.4|43249.4|43274.3|43234.3|43296.6|43256.6|43270.7|43230.7|19
1683881700000|2023-05-12 08:55:00|43279.3|43239.3|43307.9|43267.9|43307.9|43267.9|43272.1|43232.1|35
1683882000000|2023-05-12 09:00:00|43309.3|43269.3|43316.5|43276.5|43319.2|43279.2|43302|43262|25
1683882300000|2023-05-12 09:05:00|43312.8|43272.8|43311.4|43271.4|43326.4|43286.4|43306.4|43266.4|33
1683882600000|2023-05-12 09:10:00|43310|43270|43359.1|43319.1|43359.1|43319.1|43310|43270|20
1683882900000|2023-05-12 09:15:00|43357.7|43317.7|43347.7|43307.7|43357.7|43317.7|43337.7|43297.7|17
1683883200000|2023-05-12 09:20:00|43342.7|43302.7|43332.6|43292.6|43342.7|43302.7|43329.1|43289.1|17
1683883500000|2023-05-12 09:25:00|43337.6|43297.6|43329|43289|43337.6|43297.6|43329|43289|7
1683883800000|2023-05-12 09:30:00|43336.2|43296.2|43338.9|43298.9|43347.6|43307.6|43332.6|43292.6|19
1683884100000|2023-05-12 09:35:00|43343.9|43303.9|43343.9|43303.9|43350.3|43310.3|43338.9|43298.9|20
1683884400000|2023-05-12 09:40:00|43345.3|43305.3|43308.8|43268.8|43345.3|43305.3|43308.8|43268.8|51
1683884700000|2023-05-12 09:45:00|43307.4|43267.4|43319.6|43279.6|43326|43286|43307.4|43267.4|63
1683885000000|2023-05-12 09:50:00|43321|43281|43329.6|43289.6|43336|43296|43319.6|43279.6|19
1683885300000|2023-05-12 09:55:00|43325.9|43285.9|43330.9|43290.9|43355.9|43315.9|43325.9|43285.9|21
1683885600000|2023-05-12 10:00:00|43320.9|43280.9|43325.9|43285.9|43330.9|43290.9|43314.5|43274.5|76
1683885900000|2023-05-12 10:05:00|43325.8|43285.8|43335.8|43295.8|43345.8|43305.8|43315.8|43275.8|30
1683886200000|2023-05-12 10:10:00|43325.8|43285.8|43335.7|43295.7|43344.4|43304.4|43315.8|43275.8|40
1683886500000|2023-05-12 10:15:00|43328.5|43288.5|43305.7|43265.7|43328.5|43288.5|43304.3|43264.3|73
1683886800000|2023-05-12 10:20:00|43309.3|43269.3|43297|43257|43315.7|43275.7|43288.4|43248.4|48
1683887100000|2023-05-12 10:25:00|43295.6|43255.6|43268.4|43228.4|43297|43257|43267|43227|16
1683887400000|2023-05-12 10:30:00|43257|43217|43249.7|43209.7|43262|43222|43241.1|43201.1|86
1683887700000|2023-05-12 10:35:00|43242.5|43202.5|43249.7|43209.7|43251|43211|43239.7|43199.7|11
1683888000000|2023-05-12 10:40:00|43248.3|43208.3|43219.6|43179.6|43248.3|43208.3|43209.6|43169.6|35
1683888300000|2023-05-12 10:45:00|43224.6|43184.6|43214.6|43174.6|43224.6|43184.6|43196|43156|24
1683888600000|2023-05-12 10:50:00|43214.5|43174.5|43223.7|43183.7|43224.5|43184.5|43208.2|43168.2|36
1683888900000|2023-05-12 10:55:00|43222.3|43182.3|43182.2|43142.2|43222.3|43182.3|43158.6|43118.6|58
1683889200000|2023-05-12 11:00:00|43183.6|43143.6|43172.7|43132.7|43197.2|43157.2|43159.1|43119.1|39
1683889500000|2023-05-12 11:05:00|43174.1|43134.1|43217.7|43177.7|43219.1|43179.1|43174.1|43134.1|17
1683889800000|2023-05-12 11:10:00|43219.1|43179.1|43216.2|43176.2|43226.2|43186.2|43199|43159|12
1683890100000|2023-05-12 11:15:00|43219.9|43179.9|43209.8|43169.8|43234.9|43194.9|43196.2|43156.2|43
1683890400000|2023-05-12 11:20:00|43213.4|43173.4|43241.1|43201.1|43246.2|43206.2|43213.4|43173.4|9
1683890700000|2023-05-12 11:25:00|43237.5|43197.5|43217.5|43177.5|43246.1|43206.1|43217.5|43177.5|7
1683891000000|2023-05-12 11:30:00|43221.1|43181.1|43231|43191|43236.1|43196.1|43217.4|43177.4|27
1683891300000|2023-05-12 11:35:00|43234.7|43194.7|43256|43216|43256|43216|43226|43186|27
1683891600000|2023-05-12 11:40:00|43249.6|43209.6|43227.3|43187.3|43251|43211|43221|43181|22
1683891900000|2023-05-12 11:45:00|43220.9|43180.9|43253.1|43213.1|43263.1|43223.1|43220.9|43180.9|35
1683892200000|2023-05-12 11:50:00|43251.7|43211.7|43243.1|43203.1|43263.1|43223.1|43234.5|43194.5|35
1683892500000|2023-05-12 11:55:00|43241.7|43201.7|43259.4|43219.4|43264.4|43224.4|43238.1|43198.1|29
1683892800000|2023-05-12 12:00:00|43255.8|43215.8|43227.1|43187.1|43263|43223|43219.4|43179.4|51
1683893100000|2023-05-12 12:05:00|43222.1|43182.1|43180.7|43140.7|43240.7|43200.7|43178.5|43138.5|83
1683893400000|2023-05-12 12:10:00|43184.3|43144.3|43210.7|43170.7|43215.7|43175.7|43164.3|43124.3|56
1683893700000|2023-05-12 12:15:00|43205.7|43165.7|43205.6|43165.6|43217|43177|43197|43157|9
1683894000000|2023-05-12 12:20:00|43202|43162|43222.2|43182.2|43227.2|43187.2|43165.6|43125.6|231
1683894300000|2023-05-12 12:25:00|43218.6|43178.6|43224.4|43184.4|43239.4|43199.4|43210|43170|83
1683894600000|2023-05-12 12:30:00|43228|43188|43180.7|43140.7|43234.3|43194.3|43177.1|43137.1|43
1683894900000|2023-05-12 12:35:00|43184.3|43144.3|43158.4|43118.4|43197.1|43157.1|43157.1|43117.1|189
1683895200000|2023-05-12 12:40:00|43163.4|43123.4|43149|43109|43175.6|43135.6|43131.2|43091.2|193
1683898200000|2023-05-12 13:30:00|43199.3|43159.3|43051.9|43011.9|43214.3|43174.3|43014.6|42974.6|2170
1683898500000|2023-05-12 13:35:00|43055.5|43015.5|42956.6|42916.6|43107.7|43067.7|42815.8|42775.8|1329
1683898800000|2023-05-12 13:40:00|42950.2|42910.2|42938.7|42898.7|43014.6|42974.6|42893|42853|677
1683899100000|2023-05-12 13:45:00|42940.1|42900.1|42922.9|42882.9|42950.1|42910.1|42825.7|42785.7|623
1683899400000|2023-05-12 13:50:00|42930.1|42890.1|43030.3|42990.3|43065.3|43025.3|42930.1|42890.1|542
1683899700000|2023-05-12 13:55:00|43015.9|42975.9|42977.2|42937.2|43031.6|42991.6|42970.8|42930.8|478
1683900000000|2023-05-12 14:00:00|42975.8|42935.8|42970|42930|43018.6|42978.6|42940|42900|499
1683900300000|2023-05-12 14:05:00|42966.4|42926.4|42969.9|42929.9|43032.9|42992.9|42912.7|42872.7|375
1683900600000|2023-05-12 14:10:00|42964.9|42924.9|42889.7|42849.7|43012.7|42972.7|42878.3|42838.3|713
1683900900000|2023-05-12 14:15:00|42888.3|42848.3|42934|42894|42992.6|42952.6|42888.3|42848.3|461
1683901200000|2023-05-12 14:20:00|42941.2|42901.2|42921|42881|42966.2|42926.2|42867.4|42827.4|793
1683901500000|2023-05-12 14:25:00|42917.4|42877.4|42944.5|42904.5|42998.1|42958.1|42911|42871|350
1683901800000|2023-05-12 14:30:00|42948.1|42908.1|42938.1|42898.1|42948.1|42908.1|42889.5|42849.5|452
1683902100000|2023-05-12 14:35:00|42948.1|42908.1|42928|42888|42968.1|42928.1|42893.7|42853.7|487
1683902400000|2023-05-12 14:40:00|42920.8|42880.8|42920.8|42880.8|42928|42888|42900.8|42860.8|206
1683902700000|2023-05-12 14:45:00|42928|42888|42887.2|42847.2|42940.8|42900.8|42877.2|42837.2|365
1683903000000|2023-05-12 14:50:00|42885.8|42845.8|42917.9|42877.9|42955.1|42915.1|42882.2|42842.2|233
1683903300000|2023-05-12 14:55:00|42935.1|42895.1|43016.6|42976.6|43025.2|42985.2|42917.9|42877.9|542
1683903600000|2023-05-12 15:00:00|43020.2|42980.2|43006.6|42966.6|43026.6|42986.6|42956.6|42916.6|428
1683903900000|2023-05-12 15:05:00|42999.4|42959.4|43098.1|43058.1|43129.5|43089.5|42978|42938|580
1683904200000|2023-05-12 15:10:00|43094.5|43054.5|43035.9|42995.9|43106.7|43066.7|43003.7|42963.7|322
1683904500000|2023-05-12 15:15:00|43040.9|43000.9|43058|43018|43098.1|43058.1|43036.6|42996.6|489
1683904800000|2023-05-12 15:20:00|43059.4|43019.4|43082.4|43042.4|43095.2|43055.2|43048|43008|398
1683905100000|2023-05-12 15:25:00|43077.4|43037.4|43055.1|43015.1|43093.8|43053.8|43055.1|43015.1|151
1683905400000|2023-05-12 15:30:00|43065.1|43025.1|43002.1|42962.1|43105.1|43065.1|43002.1|42962.1|417
1683905700000|2023-05-12 15:35:00|43007.1|42967.1|43023.5|42983.5|43057.9|43017.9|42993.5|42953.5|237
1683906000000|2023-05-12 15:40:00|43027.1|42987.1|42981.2|42941.2|43027.1|42987.1|42962.6|42922.6|217
1683906300000|2023-05-12 15:45:00|42986.2|42946.2|42996.2|42956.2|43006.2|42966.2|42937.6|42897.6|311
1683906600000|2023-05-12 15:50:00|43001.2|42961.2|42951.8|42911.8|43007.6|42967.6|42940.3|42900.3|360
1683906900000|2023-05-12 15:55:00|42954.6|42914.6|42997.5|42957.5|43014.7|42974.7|42948.2|42908.2|485
1683907200000|2023-05-12 16:00:00|42998.9|42958.9|43205.4|43165.4|43284.6|43244.6|42794.5|42754.5|1572
1683907500000|2023-05-12 16:05:00|43211.8|43171.8|43200.4|43160.4|43317|43277|43130.4|43090.4|1067
1683907800000|2023-05-12 16:10:00|43199|43159|43153.1|43113.1|43331.9|43291.9|43143.1|43103.1|800
1683908100000|2023-05-12 16:15:00|43144.5|43104.5|43188.9|43148.9|43188.9|43148.9|42989.5|42949.5|1122
1683908400000|2023-05-12 16:20:00|43183.9|43143.9|43096.5|43056.5|43223.1|43183.1|43052.9|43012.9|521
1683908700000|2023-05-12 16:25:00|43100.1|43060.1|42899.2|42859.2|43112.3|43072.3|42891.4|42851.4|725
1683909000000|2023-05-12 16:30:00|42895.7|42855.7|43098.6|43058.6|43098.6|43058.6|42895.7|42855.7|412
1683909300000|2023-05-12 16:35:00|43103.6|43063.6|43052.7|43012.7|43130|43090|43044.2|43004.2|390
1683909600000|2023-05-12 16:40:00|43054.2|43014.2|43024.1|42984.1|43077.7|43037.7|42994.1|42954.1|349
1683909900000|2023-05-12 16:45:00|43019.1|42979.1|43019.1|42979.1|43047.7|43007.7|42997.7|42957.7|284
1683910200000|2023-05-12 16:50:00|43014.1|42974.1|42958.4|42918.4|43052.7|43012.7|42941.2|42901.2|272
1683910500000|2023-05-12 16:55:00|42948.4|42908.4|43059.9|43019.9|43061.3|43021.3|42937|42897|488
1683910800000|2023-05-12 17:00:00|43064.9|43024.9|43056.4|43016.4|43128.5|43088.5|43020.6|42980.6|430
1683911100000|2023-05-12 17:05:00|43055|43015|43083.5|43043.5|43118.6|43078.6|43053.5|43013.5|645
1683911400000|2023-05-12 17:10:00|43087.1|43047.1|42965.6|42925.6|43105.7|43065.7|42937.1|42897.1|356
1683911700000|2023-05-12 17:15:00|42964.2|42924.2|42985.6|42945.6|43011.4|42971.4|42938.4|42898.4|709
1683912000000|2023-05-12 17:20:00|42982|42942|42957|42917|43015.6|42975.6|42929.8|42889.8|326
1683912300000|2023-05-12 17:25:00|42939.8|42899.8|42884.7|42844.7|42952.7|42912.7|42873.3|42833.3|262
1683912600000|2023-05-12 17:30:00|42888.3|42848.3|42906.9|42866.9|42939.7|42899.7|42888.3|42848.3|246
1683912900000|2023-05-12 17:35:00|42905.4|42865.4|42969.7|42929.7|42969.7|42929.7|42896.8|42856.8|355
1683913200000|2023-05-12 17:40:00|42979.7|42939.7|43000.5|42960.5|43034.1|42994.1|42972.6|42932.6|306
1683913500000|2023-05-12 17:45:00|43004.1|42964.1|42988.4|42948.4|43037.6|42997.6|42982.6|42942.6|282
1683913800000|2023-05-12 17:50:00|42978.4|42938.4|42946.8|42906.8|42991.1|42951.1|42935.4|42895.4|399
1683914100000|2023-05-12 17:55:00|42943.9|42903.9|42981.1|42941.1|42981.1|42941.1|42919.7|42879.7|336
1683914400000|2023-05-12 18:00:00|42984.7|42944.7|42993.8|42953.8|43061.8|43021.8|42973.8|42933.8|932
1683914700000|2023-05-12 18:05:00|42998.8|42958.8|43048.1|43008.1|43054.6|43014.6|42971.7|42931.7|666
1683915000000|2023-05-12 18:10:00|43046.7|43006.7|43035.1|42995.1|43048|43008|42966.7|42926.7|1736
1683915300000|2023-05-12 18:15:00|43043.7|43003.7|43192.4|43152.4|43219.4|43179.4|43030.9|42990.9|928
1684108800000|2023-05-15 00:00:00|43084.4|43044.4|43213.4|43173.4|43213.4|43173.4|42947.5|42907.5|334
1684109100000|2023-05-15 00:05:00|43210|43170|43286.5|43246.5|43288.4|43248.4|43200|43160|221
1684109400000|2023-05-15 00:10:00|43288.1|43248.1|43294.9|43254.9|43336.7|43296.7|43281.5|43241.5|197
1684109700000|2023-05-15 00:15:00|43293.3|43253.3|43368.3|43328.3|43416.7|43376.7|43293.3|43253.3|47
1684110000000|2023-05-15 00:20:00|43366.7|43326.7|43365|43325|43380|43340|43363.4|43323.4|24
1684110300000|2023-05-15 00:25:00|43368.4|43328.4|43353.4|43313.4|43375|43335|43353.4|43313.4|21
1684110600000|2023-05-15 00:30:00|43358.4|43318.4|43361.5|43321.5|43388.3|43348.3|43344.7|43304.7|33
1684110900000|2023-05-15 00:35:00|43376.7|43336.7|43438.3|43398.3|43441.7|43401.7|43376.7|43336.7|98
1684111200000|2023-05-15 00:40:00|43434.8|43394.8|43491.6|43451.6|43525|43485|43428.3|43388.3|162
1684111500000|2023-05-15 00:45:00|43484.8|43444.8|43448.1|43408.1|43498.2|43458.2|43438.1|43398.1|36
1684111800000|2023-05-15 00:50:00|43453.1|43413.1|43514.9|43474.9|43514.9|43474.9|43444.7|43404.7|44
1684112100000|2023-05-15 00:55:00|43516.5|43476.5|43491.4|43451.4|43521.5|43481.5|43491.4|43451.4|33
1684112400000|2023-05-15 01:00:00|43489.8|43449.8|43317.5|43277.5|43499.8|43459.8|43316|43276|75
1684112700000|2023-05-15 01:05:00|43319.1|43279.1|43302.5|43262.5|43345.9|43305.9|43290.9|43250.9|48
1684113000000|2023-05-15 01:10:00|43307.5|43267.5|43304.2|43264.2|43337.7|43297.7|43289.3|43249.3|40
1684113300000|2023-05-15 01:15:00|43305.8|43265.8|43269.2|43229.2|43305.8|43265.8|43256|43216|29
1684113600000|2023-05-15 01:20:00|43270.8|43230.8|43287.3|43247.3|43292.4|43252.4|43269.2|43229.2|17
1684113900000|2023-05-15 01:25:00|43285.7|43245.7|43312.3|43272.3|43318.9|43278.9|43279.1|43239.1|44
1684114200000|2023-05-15 01:30:00|43302.3|43262.3|43305.6|43265.6|43327.3|43287.3|43269.1|43229.1|28
1684114500000|2023-05-15 01:35:00|43310.6|43270.6|43310.6|43270.6|43330.6|43290.6|43304|43264|8
1684114800000|2023-05-15 01:40:00|43300.6|43260.6|43260.5|43220.5|43310.6|43270.6|43260.5|43220.5|14
1684115100000|2023-05-15 01:45:00|43252.1|43212.1|43223.7|43183.7|43252.1|43212.1|43207.1|43167.1|27
1684115400000|2023-05-15 01:50:00|43213.7|43173.7|43212|43172|43222.1|43182.1|43212|43172|6
1684115700000|2023-05-15 01:55:00|43213.6|43173.6|43233.5|43193.5|43245.4|43205.4|43213.6|43173.6|10
1684116000000|2023-05-15 02:00:00|43246.9|43206.9|43245.3|43205.3|43258.7|43218.7|43236.9|43196.9|13
1684116300000|2023-05-15 02:05:00|43251.9|43211.9|43241.8|43201.8|43255.3|43215.3|43233.5|43193.5|9
1684116600000|2023-05-15 02:10:00|43243.4|43203.4|43216.8|43176.8|43243.4|43203.4|43213.4|43173.4|10
1684116900000|2023-05-15 02:15:00|43215.2|43175.2|43218.5|43178.5|43223.6|43183.6|43210.2|43170.2|1
1684117200000|2023-05-15 02:20:00|43230.1|43190.1|43253.5|43213.5|43260.1|43220.1|43228.5|43188.5|11
1684117500000|2023-05-15 02:25:00|43250.1|43210.1|43253.4|43213.4|43265.3|43225.3|43245.3|43205.3|104
1684117800000|2023-05-15 02:30:00|43246.8|43206.8|43223.4|43183.4|43250.2|43210.2|43220|43180|4
1684118100000|2023-05-15 02:35:00|43221.8|43181.8|43209.9|43169.9|43233.4|43193.4|43206.7|43166.7|5
1684118400000|2023-05-15 02:40:00|43213.3|43173.3|43218.3|43178.3|43226.7|43186.7|43206.7|43166.7|14
1684118700000|2023-05-15 02:45:00|43214.9|43174.9|43213.2|43173.2|43228.3|43188.3|43209.8|43169.8|16
1684119000000|2023-05-15 02:50:00|43214.8|43174.8|43221.6|43181.6|43226.6|43186.6|43214.8|43174.8|1
1684119300000|2023-05-15 02:55:00|43218.2|43178.2|43186.5|43146.5|43218.2|43178.2|43186.5|43146.5|9
1684119600000|2023-05-15 03:00:00|43191.5|43151.5|43196.4|43156.4|43199.9|43159.9|43189.7|43149.7|1
1684119900000|2023-05-15 03:05:00|43199.8|43159.8|43191.4|43151.4|43204.8|43164.8|43191.4|43151.4|8
1684120200000|2023-05-15 03:10:00|43194.8|43154.8|43176.3|43136.3|43201.3|43161.3|43176.3|43136.3|9
1684120500000|2023-05-15 03:15:00|43167.9|43127.9|43174.7|43134.7|43179.7|43139.7|43166.3|43126.3|5
1684120800000|2023-05-15 03:20:00|43176.3|43136.3|43176.2|43136.2|43182.9|43142.9|43166.2|43126.2|4
1684121100000|2023-05-15 03:25:00|43174.6|43134.6|43176.2|43136.2|43176.2|43136.2|43166.2|43126.2|5
1684121400000|2023-05-15 03:30:00|43169.6|43129.6|43164.5|43124.5|43171.2|43131.2|43164.5|43124.5|2
1684121700000|2023-05-15 03:35:00|43166.1|43126.1|43164.5|43124.5|43186.1|43146.1|43164.5|43124.5|34
1684122000000|2023-05-15 03:40:00|43164.4|43124.4|43169.4|43129.4|43174.4|43134.4|43164.4|43124.4|4
1684122300000|2023-05-15 03:45:00|43166|43126|43164.4|43124.4|43169.4|43129.4|43164.4|43124.4|3
1684122600000|2023-05-15 03:50:00|43164.3|43124.3|43165.9|43125.9|43169.3|43129.3|43164.3|43124.3|5
1684122900000|2023-05-15 03:55:00|43164.3|43124.3|43162.6|43122.6|43176.1|43136.1|43162.6|43122.6|12
1684123200000|2023-05-15 04:00:00|43164.2|43124.2|43164.2|43124.2|43169.2|43129.2|43162.6|43122.6|28
1684123500000|2023-05-15 04:05:00|43169.2|43129.2|43139.1|43099.1|43169.2|43129.2|43139.1|43099.1|29
1684123800000|2023-05-15 04:10:00|43135.7|43095.7|43144.1|43104.1|43149.1|43109.1|43135.7|43095.7|4
1684124100000|2023-05-15 04:15:00|43144|43104|43159|43119|43159|43119|43144|43104|3
1684124400000|2023-05-15 04:20:00|43157.4|43117.4|43174.1|43134.1|43174.1|43134.1|43154|43114|36
1684124700000|2023-05-15 04:25:00|43167.5|43127.5|43157.5|43117.5|43169.1|43129.1|43157.5|43117.5|2
1684125000000|2023-05-15 04:30:00|43159.1|43119.1|43205.6|43165.6|43209.1|43169.1|43159.1|43119.1|21
1684125300000|2023-05-15 04:35:00|43209|43169|43192.2|43152.2|43209|43169|43189|43149|4
1684125600000|2023-05-15 04:40:00|43190.6|43150.6|43180.5|43140.5|43192.2|43152.2|43179|43139|2
1684125900000|2023-05-15 04:45:00|43175.5|43135.5|43187.1|43147.1|43187.1|43147.1|43175.5|43135.5|17
1684126200000|2023-05-15 04:50:00|43182.1|43142.1|43173.8|43133.8|43183.9|43143.9|43170.5|43130.5|4
1684126500000|2023-05-15 04:55:00|43170.4|43130.4|43180.4|43140.4|43185.4|43145.4|43168.8|43128.8|2
1684126800000|2023-05-15 05:00:00|43178.8|43138.8|43167.1|43127.1|43178.8|43138.8|43167.1|43127.1|18
1684127100000|2023-05-15 05:05:00|43170.5|43130.5|43167|43127|43183.7|43143.7|43167|43127|4
1684127400000|2023-05-15 05:10:00|43168.6|43128.6|43173.6|43133.6|43178.6|43138.6|43167|43127|7
1684127700000|2023-05-15 05:15:00|43170.2|43130.2|43171.9|43131.9|43178.6|43138.6|43167|43127|3
1684128000000|2023-05-15 05:20:00|43173.5|43133.5|43211.9|43171.9|43211.9|43171.9|43173.5|43133.5|10
1684128300000|2023-05-15 05:25:00|43215.3|43175.3|43205.2|43165.2|43223.5|43183.5|43205.2|43165.2|8
1684128600000|2023-05-15 05:30:00|43206.8|43166.8|43243.4|43203.4|43265.2|43225.2|43205.2|43165.2|38
1684128900000|2023-05-15 05:35:00|43253.4|43213.4|43240.1|43200.1|43256.7|43216.7|43233.5|43193.5|8
1684129200000|2023-05-15 05:40:00|43238.5|43198.5|43236.6|43196.6|43248.3|43208.3|43211.7|43171.7|2
1684129500000|2023-05-15 05:45:00|43241.6|43201.6|43263.2|43223.2|43268.2|43228.2|43233.4|43193.4|0
1684129800000|2023-05-15 05:50:00|43258.2|43218.2|43284.9|43244.9|43288.4|43248.4|43251.6|43211.6|11
1684130100000|2023-05-15 05:55:00|43279.9|43239.9|43301.6|43261.6|43311.7|43271.7|43279.9|43239.9|25
1684130400000|2023-05-15 06:00:00|43310|43270|43321.6|43281.6|43330|43290|43301.6|43261.6|33
1684130700000|2023-05-15 06:05:00|43325|43285|43314.8|43274.8|43351.6|43311.6|43313.1|43273.1|28
1684131000000|2023-05-15 06:10:00|43313.1|43273.1|43341.5|43301.5|43346.5|43306.5|43313.1|43273.1|11
1684131300000|2023-05-15 06:15:00|43338.1|43298.1|43286.4|43246.4|43346.5|43306.5|43283|43243|22
1684131600000|2023-05-15 06:20:00|43284.8|43244.8|43293|43253|43293|43253|43261.4|43221.4|8
1684131900000|2023-05-15 06:25:00|43298|43258|43306.1|43266.1|43311.1|43271.1|43287.9|43247.9|9
1684132200000|2023-05-15 06:30:00|43304.5|43264.5|43291.1|43251.1|43326.1|43286.1|43291.1|43251.1|37
1684132500000|2023-05-15 06:35:00|43287.7|43247.7|43295.9|43255.9|43300.9|43260.9|43279.3|43239.3|10
1684132800000|2023-05-15 06:40:00|43299.2|43259.2|43314.2|43274.2|43324.2|43284.2|43294.2|43254.2|9
1684133100000|2023-05-15 06:45:00|43312.6|43272.6|43339.1|43299.1|43339.1|43299.1|43307.6|43267.6|0
1684133400000|2023-05-15 06:50:00|43344.1|43304.1|43345.9|43305.9|43359.1|43319.1|43334.1|43294.1|9
1684133700000|2023-05-15 06:55:00|43342.5|43302.5|43380.8|43340.8|43384.2|43344.2|43340.8|43300.8|10
1684134000000|2023-05-15 07:00:00|43382.4|43342.4|43377.4|43337.4|43395.9|43355.9|43377.4|43337.4|15
1684134300000|2023-05-15 07:05:00|43375.7|43335.7|43384.1|43344.1|43427.5|43387.5|43374.1|43334.1|54
1684134600000|2023-05-15 07:10:00|43389.1|43349.1|43389|43349|43394.1|43354.1|43360.7|43320.7|12
1684134900000|2023-05-15 07:15:00|43390.6|43350.6|43360.4|43320.4|43394|43354|43333.8|43293.8|59
1684135200000|2023-05-15 07:20:00|43363.8|43323.8|43370.5|43330.5|43397.1|43357.1|43360.4|43320.4|49
1684135500000|2023-05-15 07:25:00|43372.1|43332.1|43400.5|43360.5|43400.5|43360.5|43368.7|43328.7|7
1684135800000|2023-05-15 07:30:00|43398.8|43358.8|43377|43337|43427.2|43387.2|43360.4|43320.4|24
1684136100000|2023-05-15 07:35:00|43375.4|43335.4|43415.5|43375.5|43430.5|43390.5|43375.4|43335.4|48
1684136400000|2023-05-15 07:40:00|43417.1|43377.1|43400.4|43360.4|43423.9|43383.9|43400.4|43360.4|12
1684136700000|2023-05-15 07:45:00|43402.1|43362.1|43405.4|43365.4|43407|43367|43390.4|43350.4|13
1684137000000|2023-05-15 07:50:00|43400.4|43360.4|43373.6|43333.6|43413.6|43373.6|43370.3|43330.3|58
1684137300000|2023-05-15 07:55:00|43376.9|43336.9|43383.5|43343.5|43403.5|43363.5|43360.2|43320.2|18
1684137600000|2023-05-15 08:00:00|43388.5|43348.5|43353.5|43313.5|43388.5|43348.5|43350.1|43310.1|9
1684137900000|2023-05-15 08:05:00|43353.4|43313.4|43356.8|43316.8|43371.8|43331.8|43340.1|43300.1|13
1684138200000|2023-05-15 08:10:00|43360.2|43320.2|43321.7|43281.7|43365.1|43325.1|43320.1|43280.1|34
1684138500000|2023-05-15 08:15:00|43320.1|43280.1|43320|43280|43330.1|43290.1|43298.4|43258.4|19
1684138800000|2023-05-15 08:20:00|43330|43290|43330|43290|43350|43310|43325|43285|24
1684139100000|2023-05-15 08:25:00|43331.6|43291.6|43349.9|43309.9|43349.9|43309.9|43325|43285|30
1684139400000|2023-05-15 08:30:00|43348.3|43308.3|43378.3|43338.3|43389.9|43349.9|43348.3|43308.3|62
1684139700000|2023-05-15 08:35:00|43379.9|43339.9|43390|43350|43390|43350|43363.2|43323.2|47
1684140000000|2023-05-15 08:40:00|43395|43355|43433.1|43393.1|43436.5|43396.5|43395|43355|11
1684140300000|2023-05-15 08:45:00|43429.9|43389.9|43431.5|43391.5|43448.1|43408.1|43416.5|43376.5|53
1684140600000|2023-05-15 08:50:00|43428.1|43388.1|43398|43358|43436.5|43396.5|43393|43353|13
1684140900000|2023-05-15 08:55:00|43403|43363|43378|43338|43403|43363|43376.3|43336.3|3
1684141200000|2023-05-15 09:00:00|43376.3|43336.3|43391.3|43351.3|43396.3|43356.3|43376.3|43336.3|18
1684141500000|2023-05-15 09:05:00|43387.9|43347.9|43412.9|43372.9|43426.3|43386.3|43376.3|43336.3|20
1684141800000|2023-05-15 09:10:00|43411.2|43371.2|43446.2|43406.2|43446.2|43406.2|43409.6|43369.6|19
1684142100000|2023-05-15 09:15:00|43442.8|43402.8|43476.1|43436.1|43489.5|43449.5|43441.2|43401.2|63
1684142400000|2023-05-15 09:20:00|43486.1|43446.1|43446.1|43406.1|43492.9|43452.9|43436.1|43396.1|28
1684142700000|2023-05-15 09:25:00|43461.1|43421.1|43471|43431|43472.6|43432.6|43452.7|43412.7|39
1684143000000|2023-05-15 09:30:00|43472.6|43432.6|43480.9|43440.9|43496|43456|43457.6|43417.6|129
1684143300000|2023-05-15 09:35:00|43477.6|43437.6|43455.9|43415.9|43484.3|43444.3|43450.9|43410.9|13
1684143600000|2023-05-15 09:40:00|43460.9|43420.9|43490.8|43450.8|43490.8|43450.8|43459.2|43419.2|10
1684143900000|2023-05-15 09:45:00|43487.4|43447.4|43470.8|43430.8|43494.2|43454.2|43470.8|43430.8|10
1684144200000|2023-05-15 09:50:00|43465.8|43425.8|43500.7|43460.7|43502.3|43462.3|43464.1|43424.1|11
1684144500000|2023-05-15 09:55:00|43502.3|43462.3|43499|43459|43529.1|43489.1|43495.7|43455.7|33
1684144800000|2023-05-15 10:00:00|43505.7|43465.7|43495.6|43455.6|43525.6|43485.6|43495.6|43455.6|6
1684145100000|2023-05-15 10:05:00|43490.6|43450.6|43507.3|43467.3|43508.9|43468.9|43455.5|43415.5|26
1684145400000|2023-05-15 10:10:00|43503.9|43463.9|43523.9|43483.9|43532.2|43492.2|43493.9|43453.9|85
1684145700000|2023-05-15 10:15:00|43522.2|43482.2|43522.2|43482.2|43532.2|43492.2|43512.2|43472.2|19
1684146000000|2023-05-15 10:20:00|43518.8|43478.8|43530.5|43490.5|43540.5|43500.5|43518.8|43478.8|21
1684146300000|2023-05-15 10:25:00|43520.5|43480.5|43518.8|43478.8|43538.8|43498.8|43508.8|43468.8|42
1684146600000|2023-05-15 10:30:00|43517.2|43477.2|43537.1|43497.1|43547.1|43507.1|43508.8|43468.8|53
1684146900000|2023-05-15 10:35:00|43532.1|43492.1|43530.4|43490.4|43553.8|43513.8|43528.7|43488.7|153
1684147200000|2023-05-15 10:40:00|43532.1|43492.1|43587|43547|43587|43547|43528.7|43488.7|52
1684147500000|2023-05-15 10:45:00|43585.4|43545.4|43571.9|43531.9|43602|43562|43570.4|43530.4|17
1684147800000|2023-05-15 10:50:00|43573.6|43533.6|43575.3|43535.3|43583.7|43543.7|43563.6|43523.6|40
1684148100000|2023-05-15 10:55:00|43585.3|43545.3|43595.2|43555.2|43613.6|43573.6|43573.6|43533.6|46
1684148400000|2023-05-15 11:00:00|43598.6|43558.6|43585.1|43545.1|43615.2|43575.2|43583.5|43543.5|43
1684148700000|2023-05-15 11:05:00|43580.1|43540.1|43558.5|43518.5|43585.1|43545.1|43553.4|43513.4|71
1684149000000|2023-05-15 11:10:00|43563.5|43523.5|43561.7|43521.7|43576.7|43536.7|43555.1|43515.1|48
1684149300000|2023-05-15 11:15:00|43558.3|43518.3|43595|43555|43605|43565|43558.3|43518.3|64
1684149600000|2023-05-15 11:20:00|43598.3|43558.3|43606.5|43566.5|43618.2|43578.2|43594.9|43554.9|76
1684149900000|2023-05-15 11:25:00|43608.2|43568.2|43566.5|43526.5|43608.2|43568.2|43556.5|43516.5|33
1684150200000|2023-05-15 11:30:00|43558.1|43518.1|43556.4|43516.4|43561.5|43521.5|43538.1|43498.1|81
1684150500000|2023-05-15 11:35:00|43564.8|43524.8|43508|43468|43571.4|43531.4|43508|43468|101
1684150800000|2023-05-15 11:40:00|43504.7|43464.7|43511.3|43471.3|43546.3|43506.3|43504.7|43464.7|31
1684151100000|2023-05-15 11:45:00|43512.9|43472.9|43527.9|43487.9|43537.9|43497.9|43496.3|43456.3|109
1684151400000|2023-05-15 11:50:00|43531.2|43491.2|43527.8|43487.8|43549.6|43509.6|43512.8|43472.8|44
1684151700000|2023-05-15 11:55:00|43531.2|43491.2|43577.8|43537.8|43594.5|43554.5|43527.8|43487.8|42
1684152000000|2023-05-15 12:00:00|43581.1|43541.1|43581.1|43541.1|43597.7|43557.7|43566.1|43526.1|36
1684152300000|2023-05-15 12:05:00|43582.7|43542.7|43649.4|43609.4|43657.7|43617.7|43581.1|43541.1|91
1684152600000|2023-05-15 12:10:00|43646|43606|43582.6|43542.6|43692.7|43652.7|43582.6|43542.6|210
1684152900000|2023-05-15 12:15:00|43584.2|43544.2|43607.5|43567.5|43624.3|43584.3|43575.9|43535.9|47
1684153200000|2023-05-15 12:20:00|43610.9|43570.9|43635.8|43595.8|43639.1|43599.1|43610.9|43570.9|95
1684153500000|2023-05-15 12:25:00|43632.5|43592.5|43637.4|43597.4|43652.5|43612.5|43617.4|43577.4|92
1684153800000|2023-05-15 12:30:00|43635.8|43595.8|43587.3|43547.3|43642.5|43602.5|43584|43544|90
1684154100000|2023-05-15 12:35:00|43579|43539|43577.3|43537.3|43579|43539|43545.7|43505.7|167
1684154400000|2023-05-15 12:40:00|43587.3|43547.3|43627.2|43587.2|43640.6|43600.6|43563.9|43523.9|70
1684157400000|2023-05-15 13:30:00|43748.5|43708.5|43646.5|43606.5|43886.9|43846.9|43628.1|43588.1|2469
1684157700000|2023-05-15 13:35:00|43636.5|43596.5|43673.1|43633.1|43791.7|43751.7|43614.8|43574.8|1073
1684158000000|2023-05-15 13:40:00|43674.8|43634.8|43601.2|43561.2|43704.9|43664.9|43542.9|43502.9|657
1684158300000|2023-05-15 13:45:00|43611.2|43571.2|43544.5|43504.5|43631.2|43591.2|43514.5|43474.5|596
1684158600000|2023-05-15 13:50:00|43537.7|43497.7|43662.9|43622.9|43674.6|43634.6|43471|43431|714
1684158900000|2023-05-15 13:55:00|43657.9|43617.9|43529.4|43489.4|43708|43668|43519.4|43479.4|467
1684159200000|2023-05-15 14:00:00|43526.1|43486.1|43479.4|43439.4|43624.5|43584.5|43459.4|43419.4|492
1684159500000|2023-05-15 14:05:00|43476|43436|43377.5|43337.5|43542.7|43502.7|43364.2|43324.2|608
1684159800000|2023-05-15 14:10:00|43379.2|43339.2|43389.1|43349.1|43389.1|43349.1|43310.8|43270.8|492
1684160100000|2023-05-15 14:15:00|43399.1|43359.1|43262.1|43222.1|43409.1|43369.1|43223.8|43183.8|573
1684160400000|2023-05-15 14:20:00|43267.1|43227.1|43291.9|43251.9|43316.9|43276.9|43188.5|43148.5|499
1684160700000|2023-05-15 14:25:00|43301.9|43261.9|43285.2|43245.2|43370.3|43330.3|43280.2|43240.2|402
1684161000000|2023-05-15 14:30:00|43288.6|43248.6|43175|43135|43301.9|43261.9|43160|43120|455
1684161300000|2023-05-15 14:35:00|43173.4|43133.4|43170|43130|43271.7|43231.7|43133.3|43093.3|406
1684161600000|2023-05-15 14:40:00|43165|43125|43139.9|43099.9|43198.3|43158.3|43123.2|43083.2|309
1684161900000|2023-05-15 14:45:00|43141.6|43101.6|43098.2|43058.2|43143.2|43103.2|43078.2|43038.2|316
1684162200000|2023-05-15 14:50:00|43094.9|43054.9|43116.5|43076.5|43138.2|43098.2|43078.2|43038.2|329
1684162500000|2023-05-15 14:55:00|43118.2|43078.2|43069.8|43029.8|43126.5|43086.5|43039.8|42999.8|255
1684162800000|2023-05-15 15:00:00|43078.1|43038.1|43148.1|43108.1|43173.1|43133.1|43078.1|43038.1|358
1684163100000|2023-05-15 15:05:00|43146.4|43106.4|43149.7|43109.7|43149.7|43109.7|43111.3|43071.3|233
1684163400000|2023-05-15 15:10:00|43139.7|43099.7|43161.3|43121.3|43164.7|43124.7|43056.2|43016.2|328
1684163700000|2023-05-15 15:15:00|43166.3|43126.3|43122.9|43082.9|43188|43148|43119.6|43079.6|230
1684164000000|2023-05-15 15:20:00|43127.9|43087.9|43109.5|43069.5|43137.9|43097.9|43072.8|43032.8|227
1684164300000|2023-05-15 15:25:00|43119.5|43079.5|43139.5|43099.5|43147.9|43107.9|43119.5|43079.5|173
1684164600000|2023-05-15 15:30:00|43137.8|43097.8|43149.4|43109.4|43149.5|43109.5|43119.4|43079.4|202
1684164900000|2023-05-15 15:35:00|43141.1|43101.1|43129.4|43089.4|43141.1|43101.1|43119.4|43079.4|189
1684165200000|2023-05-15 15:40:00|43119.4|43079.4|43169.3|43129.3|43191|43151|43119.4|43079.4|223
1684165500000|2023-05-15 15:45:00|43167.7|43127.7|43222.6|43182.6|43237.6|43197.6|43164.3|43124.3|317
1684165800000|2023-05-15 15:50:00|43219.3|43179.3|43164.2|43124.2|43229.3|43189.3|43164.2|43124.2|277
1684166100000|2023-05-15 15:55:00|43165.8|43125.8|43147.3|43107.3|43205.9|43165.9|43124|43084|389
1684166400000|2023-05-15 16:00:00|43152.3|43112.3|43239|43199|43260.6|43220.6|43152.3|43112.3|361
1684166700000|2023-05-15 16:05:00|43240.6|43200.6|43227.3|43187.3|43259|43219|43180.6|43140.6|314
1684167000000|2023-05-15 16:10:00|43218.9|43178.9|43090.5|43050.5|43222.3|43182.3|43027|42987|781
1684167300000|2023-05-15 16:15:00|43087.1|43047.1|43065.3|43025.3|43103.8|43063.8|43005.3|42965.3|519
1684167600000|2023-05-15 16:20:00|43063.6|43023.6|42955.2|42915.2|43083.6|43043.6|42955.2|42915.2|357
1684167900000|2023-05-15 16:25:00|42948.5|42908.5|42986.8|42946.8|43013.6|42973.6|42890.2|42850.2|451
1684168200000|2023-05-15 16:30:00|42985.2|42945.2|43003.5|42963.5|43058.6|43018.6|42985.2|42945.2|226
1684168500000|2023-05-15 16:35:00|43011.9|42971.9|43075.2|43035.2|43075.2|43035.2|42975.1|42935.1|190
1684168800000|2023-05-15 16:40:00|43066.9|43026.9|43031.8|42991.8|43066.9|43026.9|43011.8|42971.8|223
1684169100000|2023-05-15 16:45:00|43015.1|42975.1|43046.7|43006.7|43060.1|43020.1|43008.4|42968.4|190
1684169400000|2023-05-15 16:50:00|43043.4|43003.4|43038.4|42998.4|43051.7|43011.7|42990.1|42950.1|205
1684169700000|2023-05-15 16:55:00|43030|42990|43048.3|43008.3|43076.7|43036.7|43028.4|42988.4|106
1684170000000|2023-05-15 17:00:00|43043.3|43003.3|43049.9|43009.9|43049.9|43009.9|42991.6|42951.6|245
1684170300000|2023-05-15 17:05:00|43048.3|43008.3|43048.2|43008.2|43076.6|43036.6|43026.6|42986.6|286
1684170600000|2023-05-15 17:10:00|43046.6|43006.6|43031.6|42991.6|43048.2|43008.2|42978.2|42938.2|280
1684170900000|2023-05-15 17:15:00|43033.2|42993.2|42974.7|42934.7|43033.2|42993.2|42959.8|42919.8|194
1684171200000|2023-05-15 17:20:00|42979.7|42939.7|42958|42918|42979.7|42939.7|42956.3|42916.3|233
1684171500000|2023-05-15 17:25:00|42956.3|42916.3|43001.4|42961.4|43001.4|42961.4|42918|42878|679
1684171800000|2023-05-15 17:30:00|43021.4|42981.4|42996.4|42956.4|43038.1|42998.1|42989.7|42949.7|189
1684172100000|2023-05-15 17:35:00|42989.7|42949.7|42974.6|42934.6|42994.6|42954.6|42942.9|42902.9|451
1684172400000|2023-05-15 17:40:00|42964.6|42924.6|42907.8|42867.8|42964.6|42924.6|42892.8|42852.8|497
1684172700000|2023-05-15 17:45:00|42917.8|42877.8|42879.4|42839.4|42931.2|42891.2|42851.1|42811.1|497
1684173000000|2023-05-15 17:50:00|42874.4|42834.4|42902.7|42862.7|42917.8|42877.8|42867.7|42827.7|378
1684173300000|2023-05-15 17:55:00|42899.4|42859.4|42942.6|42902.6|42954.3|42914.3|42864.3|42824.3|370
1684173600000|2023-05-15 18:00:00|42945.9|42905.9|42910.8|42870.8|42954.3|42914.3|42890.8|42850.8|413
1684173900000|2023-05-15 18:05:00|42917.5|42877.5|42897.4|42857.4|42940.8|42900.8|42832.4|42792.4|931
1684174200000|2023-05-15 18:10:00|42887.4|42847.4|42834.1|42794.1|42910.8|42870.8|42832.4|42792.4|1466
1684174500000|2023-05-15 18:15:00|42827.4|42787.4|42852.3|42812.3|42884|42844|42825.7|42785.7|799
1684195200000|2023-05-16 00:00:00|42851.2|42811.2|42766.1|42726.1|42857.8|42817.8|42754.5|42714.5|198
1684195500000|2023-05-16 00:05:00|42769.5|42729.5|42762.8|42722.8|42776.1|42736.1|42742.8|42702.8|108
1684195800000|2023-05-16 00:10:00|42809.4|42769.4|42647.8|42607.8|42816.1|42776.1|42647.8|42607.8|282
1684196100000|2023-05-16 00:15:00|42652.8|42612.8|42697.7|42657.7|42709.4|42669.4|42652.8|42612.8|87
1684196400000|2023-05-16 00:20:00|42707.7|42667.7|42714.3|42674.3|42722.7|42682.7|42702.7|42662.7|23
1684196700000|2023-05-16 00:25:00|42717.6|42677.6|42714.3|42674.3|42719.3|42679.3|42709.3|42669.3|20
1684197000000|2023-05-16 00:30:00|42712.6|42672.6|42705.9|42665.9|42719.3|42679.3|42690.9|42650.9|50
1684197300000|2023-05-16 00:35:00|42709.2|42669.2|42692.5|42652.5|42709.2|42669.2|42689.2|42649.2|21
1684197600000|2023-05-16 00:40:00|42689.2|42649.2|42702.5|42662.5|42705.8|42665.8|42687.5|42647.5|7
1684197900000|2023-05-16 00:45:00|42704.2|42664.2|42704.1|42664.1|42709.1|42669.1|42699.1|42659.1|6
1684198200000|2023-05-16 00:50:00|42707.4|42667.4|42705.7|42665.7|42719.1|42679.1|42705.7|42665.7|17
1684198500000|2023-05-16 00:55:00|42704|42664|42709|42669|42709|42669|42704|42664|1
1684198800000|2023-05-16 01:00:00|42712.4|42672.4|42720.7|42680.7|42720.7|42680.7|42710.7|42670.7|13
1684199100000|2023-05-16 01:05:00|42719|42679|42689|42649|42719|42679|42685.7|42645.7|44
1684199400000|2023-05-16 01:10:00|42685.6|42645.6|42702.3|42662.3|42707.3|42667.3|42675.6|42635.6|9
1684199700000|2023-05-16 01:15:00|42698.9|42658.9|42678.9|42638.9|42702.3|42662.3|42670.6|42630.6|31
1684200000000|2023-05-16 01:20:00|42677.2|42637.2|42673.9|42633.9|42687.2|42647.2|42673.9|42633.9|1
1684200300000|2023-05-16 01:25:00|42670.5|42630.5|42677.1|42637.1|42677.2|42637.2|42657.2|42617.2|11
1684200600000|2023-05-16 01:30:00|42687.1|42647.1|42675.5|42635.5|42692.1|42652.1|42675.5|42635.5|16
1684200900000|2023-05-16 01:35:00|42675.4|42635.4|42683.7|42643.7|42692.1|42652.1|42673.8|42633.8|9
1684201200000|2023-05-16 01:40:00|42685.4|42645.4|42688.7|42648.7|42702|42662|42683.7|42643.7|12
1684201500000|2023-05-16 01:45:00|42685.4|42645.4|42683.7|42643.7|42685.4|42645.4|42675.3|42635.3|3
1684201800000|2023-05-16 01:50:00|42683.6|42643.6|42680.3|42640.3|42695.3|42655.3|42675.3|42635.3|6
1684202100000|2023-05-16 01:55:00|42678.6|42638.6|42691.9|42651.9|42691.9|42651.9|42675.3|42635.3|4
1684202400000|2023-05-16 02:00:00|42686.9|42646.9|42645.2|42605.2|42691.9|42651.9|42641.9|42601.9|43
1684202700000|2023-05-16 02:05:00|42643.5|42603.5|42643.5|42603.5|42656.8|42616.8|42641.9|42601.9|20
1684203000000|2023-05-16 02:10:00|42645.1|42605.1|42641.8|42601.8|42651.8|42611.8|42641.8|42601.8|16
1684203300000|2023-05-16 02:15:00|42641.7|42601.7|42641.7|42601.7|42641.7|42601.7|42641.7|42601.7|4
1684203600000|2023-05-16 02:20:00|42633.4|42593.4|42616.7|42576.7|42633.4|42593.4|42601.7|42561.7|24
1684203900000|2023-05-16 02:25:00|42618.4|42578.4|42621.7|42581.7|42621.7|42581.7|42615|42575|14
1684204200000|2023-05-16 02:30:00|42611.7|42571.7|42616.6|42576.6|42621.7|42581.7|42606.7|42566.7|10
1684204500000|2023-05-16 02:35:00|42619.9|42579.9|42619.9|42579.9|42641.6|42601.6|42613.3|42573.3|19
1684204800000|2023-05-16 02:40:00|42626.6|42586.6|42629.9|42589.9|42644.9|42604.9|42623.2|42583.2|38
1684205100000|2023-05-16 02:45:00|42626.5|42586.5|42649.8|42609.8|42659.8|42619.8|42626.5|42586.5|27
1684205400000|2023-05-16 02:50:00|42648.1|42608.1|42658.1|42618.1|42658.1|42618.1|42643.1|42603.1|17
1684205700000|2023-05-16 02:55:00|42663.1|42623.1|42699.7|42659.7|42703.1|42663.1|42663.1|42623.1|9
1684206000000|2023-05-16 03:00:00|42689.7|42649.7|42703|42663|42719.7|42679.7|42683.1|42643.1|28
1684206300000|2023-05-16 03:05:00|42709.7|42669.7|42698|42658|42709.7|42669.7|42693|42653|15
1684206600000|2023-05-16 03:10:00|42696.3|42656.3|42674.6|42634.6|42696.3|42656.3|42671.3|42631.3|27
1684206900000|2023-05-16 03:15:00|42676.3|42636.3|42686.3|42646.3|42703|42663|42673|42633|13
1684207200000|2023-05-16 03:20:00|42682.9|42642.9|42686.2|42646.2|42694.6|42654.6|42682.9|42642.9|10
1684207500000|2023-05-16 03:25:00|42689.6|42649.6|42724.5|42684.5|42724.5|42684.5|42686.2|42646.2|22
1684207800000|2023-05-16 03:30:00|42721.2|42681.2|42704.5|42664.5|42721.2|42681.2|42694.5|42654.5|21
1684208100000|2023-05-16 03:35:00|42702.8|42662.8|42694.5|42654.5|42704.5|42664.5|42694.5|42654.5|7
1684208400000|2023-05-16 03:40:00|42704.5|42664.5|42694.4|42654.4|42704.5|42664.5|42694.4|42654.4|15
1684208700000|2023-05-16 03:45:00|42692.7|42652.7|42704.4|42664.4|42704.4|42664.4|42684.4|42644.4|13
1684209000000|2023-05-16 03:50:00|42706.1|42666.1|42689.3|42649.3|42706.1|42666.1|42684.4|42644.4|2
1684209300000|2023-05-16 03:55:00|42684.3|42644.3|42694.3|42654.3|42694.3|42654.3|42684.3|42644.3|6
1684209600000|2023-05-16 04:00:00|42697.6|42657.6|42694.3|42654.3|42697.6|42657.6|42694.3|42654.3|1
1684209900000|2023-05-16 04:05:00|42694.2|42654.2|42694.2|42654.2|42694.2|42654.2|42692.6|42652.6|4
1684210200000|2023-05-16 04:10:00|42695.9|42655.9|42699.2|42659.2|42705.9|42665.9|42695.9|42655.9|16
1684210500000|2023-05-16 04:15:00|42702.6|42662.6|42702.5|42662.5|42707.6|42667.6|42699.2|42659.2|2
1684210800000|2023-05-16 04:20:00|42704.2|42664.2|42705.8|42665.8|42715.8|42675.8|42704.2|42664.2|9
1684211100000|2023-05-16 04:25:00|42710.8|42670.8|42710.8|42670.8|42715.8|42675.8|42710.8|42670.8|9
1684211400000|2023-05-16 04:30:00|42709.1|42669.1|42685.7|42645.7|42710.8|42670.8|42655.7|42615.7|75
1684211700000|2023-05-16 04:35:00|42684|42644|42675.7|42635.7|42685.7|42645.7|42670.7|42630.7|7
1684212000000|2023-05-16 04:40:00|42677.4|42637.4|42675.6|42635.6|42685.7|42645.7|42674|42634|114
1684212300000|2023-05-16 04:45:00|42670.6|42630.6|42660.6|42620.6|42670.6|42630.6|42658.9|42618.9|6
1684212600000|2023-05-16 04:50:00|42657.3|42617.3|42655.6|42615.6|42665.6|42625.6|42653.9|42613.9|19
1684212900000|2023-05-16 04:55:00|42657.2|42617.2|42665.5|42625.5|42670.5|42630.5|42655.5|42615.5|19
1684213200000|2023-05-16 05:00:00|42667.2|42627.2|42665.5|42625.5|42667.2|42627.2|42662.2|42622.2|3
1684213500000|2023-05-16 05:05:00|42657.2|42617.2|42655.4|42615.4|42670.5|42630.5|42655.4|42615.4|34
1684213800000|2023-05-16 05:10:00|42657.1|42617.1|42660.4|42620.4|42667.1|42627.1|42655.4|42615.4|27
1684214100000|2023-05-16 05:15:00|42663.7|42623.7|42623.8|42583.8|42663.7|42623.7|42617.1|42577.1|39
1684214400000|2023-05-16 05:20:00|42622.1|42582.1|42622.1|42582.1|42623.8|42583.8|42620.4|42580.4|4
1684214700000|2023-05-16 05:25:00|42628.7|42588.7|42628.7|42588.7|42638.7|42598.7|42628.7|42588.7|30
1684215000000|2023-05-16 05:30:00|42638.7|42598.7|42620.4|42580.4|42638.7|42598.7|42613.6|42573.6|52
1684215300000|2023-05-16 05:35:00|42617.1|42577.1|42633.7|42593.7|42633.7|42593.7|42613.7|42573.7|41
1684215600000|2023-05-16 05:40:00|42630.3|42590.3|42633.6|42593.6|42660.3|42620.3|42626.9|42586.9|14
1684215900000|2023-05-16 05:45:00|42636.9|42596.9|42643.6|42603.6|42648.6|42608.6|42626.9|42586.9|8
1684216200000|2023-05-16 05:50:00|42648.6|42608.6|42631.8|42591.8|42651.9|42611.9|42626.9|42586.9|5
1684216500000|2023-05-16 05:55:00|42630.2|42590.2|42631.8|42591.8|42643.5|42603.5|42621.8|42581.8|6
1684216800000|2023-05-16 06:00:00|42633.5|42593.5|42623.5|42583.5|42638.5|42598.5|42623.5|42583.5|5
1684217100000|2023-05-16 06:05:00|42620.2|42580.2|42615.1|42575.1|42626.8|42586.8|42613.4|42573.4|38
1684217400000|2023-05-16 06:10:00|42616.8|42576.8|42595.1|42555.1|42616.8|42576.8|42593.4|42553.4|27
1684217700000|2023-05-16 06:15:00|42598.4|42558.4|42575|42535|42603.4|42563.4|42573.4|42533.4|36
1684218000000|2023-05-16 06:20:00|42593.4|42553.4|42566.7|42526.7|42596.7|42556.7|42566.7|42526.7|76
1684218300000|2023-05-16 06:25:00|42568.4|42528.4|42553.3|42513.3|42576.7|42536.7|42548.4|42508.4|71
1684218600000|2023-05-16 06:30:00|42550|42510|42573.3|42533.3|42586.6|42546.6|42550|42510|42
1684218900000|2023-05-16 06:35:00|42576.6|42536.6|42586.6|42546.6|42596.6|42556.6|42573.3|42533.3|27
1684219200000|2023-05-16 06:40:00|42596.6|42556.6|42598.2|42558.2|42598.2|42558.2|42586.6|42546.6|7
1684219500000|2023-05-16 06:45:00|42593.2|42553.2|42626.5|42586.5|42644.8|42604.8|42591.5|42551.5|86
1684219800000|2023-05-16 06:50:00|42621.5|42581.5|42656.5|42616.5|42656.5|42616.5|42616.5|42576.5|91
1684220100000|2023-05-16 06:55:00|42654.8|42614.8|42649.7|42609.7|42654.8|42614.8|42626.5|42586.5|28
1684220400000|2023-05-16 07:00:00|42653.1|42613.1|42668|42628|42676.4|42636.4|42651.4|42611.4|47
1684220700000|2023-05-16 07:05:00|42664.7|42624.7|42629.7|42589.7|42664.7|42624.7|42609.7|42569.7|42
1684221000000|2023-05-16 07:10:00|42626.4|42586.4|42639.6|42599.6|42646.4|42606.4|42624.7|42584.7|15
1684221300000|2023-05-16 07:15:00|42642.9|42602.9|42626.3|42586.3|42649.6|42609.6|42626.3|42586.3|16
1684221600000|2023-05-16 07:20:00|42616.3|42576.3|42621.2|42581.2|42626.3|42586.3|42606.3|42566.3|21
1684221900000|2023-05-16 07:25:00|42634.6|42594.6|42639.5|42599.5|42649.5|42609.5|42626.2|42586.2|15
1684222200000|2023-05-16 07:30:00|42637.8|42597.8|42696.1|42656.1|42702.8|42662.8|42637.8|42597.8|43
1684222500000|2023-05-16 07:35:00|42697.8|42657.8|42689.4|42649.4|42702.8|42662.8|42674.5|42634.5|15
1684222800000|2023-05-16 07:40:00|42707.7|42667.7|42692.6|42652.6|42719.3|42679.3|42689.3|42649.3|43
1684223100000|2023-05-16 07:45:00|42689.3|42649.3|42669.3|42629.3|42689.3|42649.3|42662.7|42622.7|34
1684223400000|2023-05-16 07:50:00|42659.3|42619.3|42694.2|42654.2|42719.3|42679.3|42659.3|42619.3|31
1684223700000|2023-05-16 07:55:00|42692.5|42652.5|42715.8|42675.8|42725.8|42685.8|42687.5|42647.5|69
1684224000000|2023-05-16 08:00:00|42707.5|42667.5|42709.1|42669.1|42722.4|42682.4|42697.5|42657.5|46
1684224300000|2023-05-16 08:05:00|42704.1|42664.1|42699|42659|42714.1|42674.1|42684|42644|41
1684224600000|2023-05-16 08:10:00|42700.7|42660.7|42702.3|42662.3|42705.7|42665.7|42692.3|42652.3|15
1684224900000|2023-05-16 08:15:00|42704|42664|42675.6|42635.6|42704|42664|42672.3|42632.3|15
1684225200000|2023-05-16 08:20:00|42672.3|42632.3|42682.2|42642.2|42703.9|42663.9|42672.2|42632.2|16
1684225500000|2023-05-16 08:25:00|42672.2|42632.2|42692.2|42652.2|42692.2|42652.2|42658.9|42618.9|14
1684225800000|2023-05-16 08:30:00|42690.5|42650.5|42698.7|42658.7|42718.8|42678.8|42690.5|42650.5|30
1684226100000|2023-05-16 08:35:00|42700.4|42660.4|42698.7|42658.7|42700.4|42660.4|42688.7|42648.7|14
1684226400000|2023-05-16 08:40:00|42692|42652|42668.7|42628.7|42708.7|42668.7|42668.7|42628.7|39
1684226700000|2023-05-16 08:45:00|42658.7|42618.7|42625.3|42585.3|42658.7|42618.7|42622|42582|72
1684227000000|2023-05-16 08:50:00|42620.3|42580.3|42625.3|42585.3|42640.3|42600.3|42620.3|42580.3|51
1684227300000|2023-05-16 08:55:00|42630.3|42590.3|42635.2|42595.2|42640.3|42600.3|42622|42582|27
1684227600000|2023-05-16 09:00:00|42631.9|42591.9|42655.2|42615.2|42663.5|42623.5|42631.9|42591.9|22
1684227900000|2023-05-16 09:05:00|42650.2|42610.2|42708.5|42668.5|42718.5|42678.5|42650.2|42610.2|23
1684228200000|2023-05-16 09:10:00|42706.8|42666.8|42715.1|42675.1|42718.4|42678.4|42701.9|42661.9|35
1684228500000|2023-05-16 09:15:00|42711.8|42671.8|42693.4|42653.4|42718.4|42678.4|42693.4|42653.4|13
1684228800000|2023-05-16 09:20:00|42688.4|42648.4|42695|42655|42698.4|42658.4|42670.1|42630.1|40
1684229100000|2023-05-16 09:25:00|42691.7|42651.7|42700|42660|42708.3|42668.3|42688.3|42648.3|21
1684229400000|2023-05-16 09:30:00|42703.3|42663.3|42708.3|42668.3|42710|42670|42690|42650|9
1684229700000|2023-05-16 09:35:00|42710|42670|42754.8|42714.8|42756.5|42716.5|42708.3|42668.3|56
1684230000000|2023-05-16 09:40:00|42761.5|42721.5|42734.8|42694.8|42761.5|42721.5|42731.5|42691.5|20
1684230300000|2023-05-16 09:45:00|42731.5|42691.5|42714.8|42674.8|42734.8|42694.8|42699.9|42659.9|76
1684230600000|2023-05-16 09:50:00|42724.8|42684.8|42709.8|42669.8|42729.8|42689.8|42709.8|42669.8|8
1684230900000|2023-05-16 09:55:00|42704.8|42664.8|42728.1|42688.1|42729.8|42689.8|42699.8|42659.8|9
1684231200000|2023-05-16 10:00:00|42718.1|42678.1|42681.3|42641.3|42719.8|42679.8|42678|42638|23
1684231500000|2023-05-16 10:05:00|42678|42638|42691.3|42651.3|42714.6|42674.6|42678|42638|13
1684231800000|2023-05-16 10:10:00|42686.3|42646.3|42694.5|42654.5|42696.2|42656.2|42674.6|42634.6|24
1684232100000|2023-05-16 10:15:00|42696.2|42656.2|42691.2|42651.2|42701.2|42661.2|42684.5|42644.5|9
1684232400000|2023-05-16 10:20:00|42701.2|42661.2|42689.5|42649.5|42711.2|42671.2|42674.5|42634.5|26
1684232700000|2023-05-16 10:25:00|42689.4|42649.4|42694.4|42654.4|42704.4|42664.4|42684.4|42644.4|9
1684233000000|2023-05-16 10:30:00|42679.5|42639.5|42686.1|42646.1|42686.1|42646.1|42674.4|42634.4|20
1684233300000|2023-05-16 10:35:00|42681.1|42641.1|42681|42641|42686.1|42646.1|42676|42636|5
1684233600000|2023-05-16 10:40:00|42677.7|42637.7|42707.7|42667.7|42711|42671|42667.7|42627.7|23
1684233900000|2023-05-16 10:45:00|42706|42666|42707.7|42667.7|42717.7|42677.7|42706|42666|3
1684234200000|2023-05-16 10:50:00|42711|42671|42709.3|42669.3|42711|42671|42687.6|42647.6|14
1684234500000|2023-05-16 10:55:00|42714.3|42674.3|42719.3|42679.3|42727.6|42687.6|42709.3|42669.3|21
1684234800000|2023-05-16 11:00:00|42717.6|42677.6|42737.5|42697.5|42737.6|42697.6|42699.3|42659.3|27
1684235100000|2023-05-16 11:05:00|42735.8|42695.8|42742.5|42702.5|42747.5|42707.5|42712.5|42672.5|15
1684235400000|2023-05-16 11:10:00|42739.2|42699.2|42657.5|42617.5|42740.8|42700.8|42657.5|42617.5|40
1684235700000|2023-05-16 11:15:00|42667.5|42627.5|42599.1|42559.1|42684|42644|42597.4|42557.4|86
1684236000000|2023-05-16 11:20:00|42602.4|42562.4|42627.4|42587.4|42627.4|42587.4|42597.4|42557.4|42
1684236300000|2023-05-16 11:25:00|42637.4|42597.4|42630.6|42590.6|42640.7|42600.7|42630.6|42590.6|24
1684236600000|2023-05-16 11:30:00|42627.3|42587.3|42647.3|42607.3|42665.6|42625.6|42627.3|42587.3|23
1684236900000|2023-05-16 11:35:00|42644|42604|42610.7|42570.7|42647.3|42607.3|42610.7|42570.7|29
1684237200000|2023-05-16 11:40:00|42604|42564|42572.4|42532.4|42604|42564|42562.4|42522.4|45
1684237500000|2023-05-16 11:45:00|42572.3|42532.3|42552.6|42512.6|42594.1|42554.1|42519.2|42479.2|110
1684237800000|2023-05-16 11:50:00|42542.6|42502.6|42517.7|42477.7|42546|42506|42486|42446|140
1684238100000|2023-05-16 11:55:00|42524.4|42484.4|42537.6|42497.6|42537.6|42497.6|42517.6|42477.6|32
1684238400000|2023-05-16 12:00:00|42527.6|42487.6|42564.2|42524.2|42564.2|42524.2|42527.6|42487.6|86
1684238700000|2023-05-16 12:05:00|42572.5|42532.5|42580.7|42540.7|42580.7|42540.7|42559|42519|45
1684239000000|2023-05-16 12:10:00|42584|42544|42550.7|42510.7|42587.3|42547.3|42532.4|42492.4|44
1684239300000|2023-05-16 12:15:00|42560.7|42520.7|42542.3|42502.3|42569|42529|42542.3|42502.3|47
1684239600000|2023-05-16 12:20:00|42544.1|42504.1|42535.7|42495.7|42554|42514|42535.7|42495.7|83
1684239900000|2023-05-16 12:25:00|42534|42494|42593.8|42553.8|42593.8|42553.8|42534|42494|73
1684240200000|2023-05-16 12:30:00|42595.6|42555.6|42570.5|42530.5|42595.6|42555.6|42547.2|42507.2|49
1684240500000|2023-05-16 12:35:00|42550.5|42510.5|42517.3|42477.3|42555.5|42515.5|42503.9|42463.9|106
1684240800000|2023-05-16 12:40:00|42515.6|42475.6|42512.2|42472.2|42543.9|42503.9|42485.6|42445.6|91
1684243800000|2023-05-16 13:30:00|42560.2|42520.2|42586.9|42546.9|42595.2|42555.2|42370.5|42330.5|2012
1684244100000|2023-05-16 13:35:00|42581.9|42541.9|42505.2|42465.2|42645.2|42605.2|42473.6|42433.6|880
1684244400000|2023-05-16 13:40:00|42506.9|42466.9|42553.4|42513.4|42581.7|42541.7|42495.2|42455.2|590
1684244700000|2023-05-16 13:45:00|42558.4|42518.4|42586.7|42546.7|42623.4|42583.4|42525.1|42485.1|493
1684245000000|2023-05-16 13:50:00|42591.7|42551.7|42566.8|42526.8|42605.1|42565.1|42535.1|42495.1|384
1684245300000|2023-05-16 13:55:00|42565.1|42525.1|42556.7|42516.7|42651.6|42611.6|42538.5|42498.5|343
1684245600000|2023-05-16 14:00:00|42551.7|42511.7|42590.1|42550.1|42591.9|42551.9|42508.4|42468.4|296
1684245900000|2023-05-16 14:05:00|42598.4|42558.4|42570|42530|42645|42605|42565|42525|285
1684246200000|2023-05-16 14:10:00|42565|42525|42541.6|42501.6|42604.9|42564.9|42534.9|42494.9|267
1684246500000|2023-05-16 14:15:00|42538.3|42498.3|42391.7|42351.7|42538.3|42498.3|42378.5|42338.5|782
1684246800000|2023-05-16 14:20:00|42395|42355|42444.8|42404.8|42463.1|42423.1|42355.2|42315.2|506
1684247100000|2023-05-16 14:25:00|42434.8|42394.8|42361.7|42321.7|42446.6|42406.6|42325.1|42285.1|485
1684247400000|2023-05-16 14:30:00|42355.1|42315.1|42351.6|42311.6|42365.1|42325.1|42310.1|42270.1|530
1684247700000|2023-05-16 14:35:00|42348.4|42308.4|42599.6|42559.6|42599.6|42559.6|42326.8|42286.8|919
1684248000000|2023-05-16 14:40:00|42597.9|42557.9|42546.3|42506.3|42619.6|42579.6|42523|42483|605
1684248300000|2023-05-16 14:45:00|42541.3|42501.3|42541.2|42501.2|42597.8|42557.8|42519.5|42479.5|315
1684248600000|2023-05-16 14:50:00|42549.5|42509.5|42626.2|42586.2|42666|42626|42531.2|42491.2|373
1684248900000|2023-05-16 14:55:00|42629.5|42589.5|42684.3|42644.3|42725.8|42685.8|42552.9|42512.9|505
1684249200000|2023-05-16 15:00:00|42677.7|42637.7|42557.7|42517.7|42681|42641|42501.1|42461.1|347
1684249500000|2023-05-16 15:05:00|42559.4|42519.4|42494.5|42454.5|42580.9|42540.9|42484.5|42444.5|518
1684249800000|2023-05-16 15:10:00|42487.9|42447.9|42486|42446|42522.8|42482.8|42464.5|42424.5|294
1684250100000|2023-05-16 15:15:00|42477.8|42437.8|42477.7|42437.7|42481|42441|42417.9|42377.9|270
1684250400000|2023-05-16 15:20:00|42474.4|42434.4|42474.2|42434.2|42531|42491|42447.5|42407.5|213
1684250700000|2023-05-16 15:25:00|42469.2|42429.2|42432.6|42392.6|42469.2|42429.2|42407.6|42367.6|253
1684251000000|2023-05-16 15:30:00|42430.9|42390.9|42442.6|42402.6|42447.6|42407.6|42391.1|42351.1|255
1684251300000|2023-05-16 15:35:00|42434.3|42394.3|42419.1|42379.1|42459.2|42419.2|42400.9|42360.9|165
1684251600000|2023-05-16 15:40:00|42417.4|42377.4|42409.1|42369.1|42419.1|42379.1|42394.1|42354.1|166
1684251900000|2023-05-16 15:45:00|42407.4|42367.4|42369|42329|42420.8|42380.8|42369|42329|177
1684252200000|2023-05-16 15:50:00|42365.8|42325.8|42417.5|42377.5|42420.7|42380.7|42359|42319|179
1684252500000|2023-05-16 15:55:00|42429|42389|42317.6|42277.6|42434|42394|42304.2|42264.2|305
1684252800000|2023-05-16 16:00:00|42327.6|42287.6|42367.4|42327.4|42400.7|42360.7|42315.9|42275.9|317
1684253100000|2023-05-16 16:05:00|42370.7|42330.7|42372.3|42332.3|42390.7|42350.7|42325.8|42285.8|178
1684253400000|2023-05-16 16:10:00|42380.6|42340.6|42345.8|42305.8|42400.6|42360.6|42345.8|42305.8|174
1684253700000|2023-05-16 16:15:00|42347.5|42307.5|42355.7|42315.7|42360.7|42320.7|42307.5|42267.5|306
1684254000000|2023-05-16 16:20:00|42364|42324|42315.7|42275.7|42364|42324|42310.7|42270.7|224
1684254300000|2023-05-16 16:25:00|42320.7|42280.7|42300.8|42260.8|42365.7|42325.7|42300.8|42260.8|221
1684254600000|2023-05-16 16:30:00|42304.1|42264.1|42333.9|42293.9|42335.6|42295.6|42263.9|42223.9|466
1684254900000|2023-05-16 16:35:00|42335.6|42295.6|42356.9|42316.9|42373.7|42333.7|42323.9|42283.9|323
1684255200000|2023-05-16 16:40:00|42358.7|42318.7|42371.9|42331.9|42376.9|42336.9|42336.9|42296.9|182
1684255500000|2023-05-16 16:45:00|42368.6|42328.6|42320.5|42280.5|42368.6|42328.6|42294|42254|337
1684255800000|2023-05-16 16:50:00|42317.2|42277.2|42282.4|42242.4|42325.5|42285.5|42277.4|42237.4|124
1684256100000|2023-05-16 16:55:00|42280.6|42240.6|42298.9|42258.9|42300.4|42260.4|42250.4|42210.4|391
1684256400000|2023-05-16 17:00:00|42295.6|42255.6|42288.8|42248.8|42318.9|42278.9|42280.6|42240.6|195
1684256700000|2023-05-16 17:05:00|42290.6|42250.6|42331.9|42291.9|42343.6|42303.6|42290.6|42250.6|230
1684257000000|2023-05-16 17:10:00|42333.6|42293.6|42325.3|42285.3|42343.6|42303.6|42315.3|42275.3|175
1684257300000|2023-05-16 17:15:00|42330.3|42290.3|42323.5|42283.5|42350.1|42310.1|42313.6|42273.6|238
1684257600000|2023-05-16 17:20:00|42333.5|42293.5|42363.5|42323.5|42373.5|42333.5|42322|42282|195
1684257900000|2023-05-16 17:25:00|42365.2|42325.2|42356.9|42316.9|42365.2|42325.2|42333.5|42293.5|152
1684258200000|2023-05-16 17:30:00|42355.2|42315.2|42390|42350|42390|42350|42340.2|42300.2|148
1684258500000|2023-05-16 17:35:00|42385|42345|42389.9|42349.9|42411.7|42371.7|42381.7|42341.7|117
1684258800000|2023-05-16 17:40:00|42386.7|42346.7|42393.4|42353.4|42403.4|42363.4|42345.1|42305.1|383
1684259100000|2023-05-16 17:45:00|42398.4|42358.4|42389.9|42349.9|42419.9|42379.9|42379.9|42339.9|228
1684259400000|2023-05-16 17:50:00|42386.6|42346.6|42369.8|42329.8|42401.6|42361.6|42369.8|42329.8|235
1684259700000|2023-05-16 17:55:00|42371.6|42331.6|42353.1|42313.1|42371.6|42331.6|42329.8|42289.8|374
1684260000000|2023-05-16 18:00:00|42356.3|42316.3|42409.4|42369.4|42427.7|42387.7|42349.8|42309.8|495
1684260300000|2023-05-16 18:05:00|42419.4|42379.4|42462.4|42422.4|42490.7|42450.7|42411.1|42371.1|623
1684260600000|2023-05-16 18:10:00|42464.1|42424.1|42483.7|42443.7|42523.7|42483.7|42435.9|42395.9|1635
1684260900000|2023-05-16 18:15:00|42498.5|42458.5|42485.4|42445.4|42548.9|42508.9|42477.2|42437.2|596
1684281600000|2023-05-17 00:00:00|42446.4|42406.4|42407.8|42367.8|42452.9|42412.9|42397.8|42357.8|137
1684281900000|2023-05-17 00:05:00|42406.1|42366.1|42407.8|42367.8|42449.3|42409.3|42381.1|42341.1|51
1684282200000|2023-05-17 00:10:00|42411|42371|42414.2|42374.2|42427.5|42387.5|42387.5|42347.5|57
1684282500000|2023-05-17 00:15:00|42409.2|42369.2|42424.2|42384.2|42447.2|42407.2|42404.2|42364.2|55
1684282800000|2023-05-17 00:20:00|42447.2|42407.2|42445.6|42405.6|42463.9|42423.9|42434.2|42394.2|81
1684283100000|2023-05-17 00:25:00|42448.9|42408.9|42453.9|42413.9|42462.1|42422.1|42447.1|42407.1|30
1684283400000|2023-05-17 00:30:00|42450.6|42410.6|42433.8|42393.8|42462.1|42422.1|42433.8|42393.8|21
1684283700000|2023-05-17 00:35:00|42437.1|42397.1|42472|42432|42472|42432|42437.1|42397.1|31
1684284000000|2023-05-17 00:40:00|42468.8|42428.8|42447|42407|42492|42452|42443.7|42403.7|33
1684284300000|2023-05-17 00:45:00|42453.7|42413.7|42418.9|42378.9|42462|42422|42418.9|42378.9|24
1684284600000|2023-05-17 00:50:00|42422.2|42382.2|42432.2|42392.2|42442.2|42402.2|42422.2|42382.2|6
1684284900000|2023-05-17 00:55:00|42432.1|42392.1|42450.4|42410.4|42450.4|42410.4|42428.9|42388.9|7
1684285200000|2023-05-17 01:00:00|42437.1|42397.1|42380.6|42340.6|42465.4|42425.4|42372.3|42332.3|63
1684285500000|2023-05-17 01:05:00|42375.6|42335.6|42352.3|42312.3|42380.6|42340.6|42344|42304|15
1684285800000|2023-05-17 01:10:00|42357.3|42317.3|42320.5|42280.5|42357.3|42317.3|42309|42269|16
1684286100000|2023-05-17 01:15:00|42322.2|42282.2|42349|42309|42349|42309|42307.2|42267.2|36
1684286400000|2023-05-17 01:20:00|42344|42304|42365.4|42325.4|42368.9|42328.9|42330.7|42290.7|17
1684286700000|2023-05-17 01:25:00|42367.2|42327.2|42415.4|42375.4|42453.6|42413.6|42367.2|42327.2|42
1684287000000|2023-05-17 01:30:00|42412.1|42372.1|42387.1|42347.1|42415.4|42375.4|42373.9|42333.9|7
1684287300000|2023-05-17 01:35:00|42382.1|42342.1|42367|42327|42387.1|42347.1|42347.1|42307.1|21
1684287600000|2023-05-17 01:40:00|42348.8|42308.8|42392|42352|42393.8|42353.8|42347|42307|25
1684287900000|2023-05-17 01:45:00|42388.8|42348.8|42382|42342|42398.8|42358.8|42378.7|42338.7|26
1684288200000|2023-05-17 01:50:00|42387|42347|42385.4|42345.4|42397|42357|42373.7|42333.7|5
1684288500000|2023-05-17 01:55:00|42388.7|42348.7|42393.6|42353.6|42393.6|42353.6|42360.4|42320.4|10
1684288800000|2023-05-17 02:00:00|42390.4|42350.4|42385.4|42345.4|42393.6|42353.6|42377.1|42337.1|18
1684289100000|2023-05-17 02:05:00|42385.3|42345.3|42385.3|42345.3|42393.6|42353.6|42375.3|42335.3|6
1684289400000|2023-05-17 02:10:00|42390.3|42350.3|42393.5|42353.5|42398.5|42358.5|42380.3|42340.3|3
1684289700000|2023-05-17 02:15:00|42398.5|42358.5|42406.7|42366.7|42406.7|42366.7|42398.5|42358.5|0
1684290000000|2023-05-17 02:20:00|42398.5|42358.5|42395.2|42355.2|42408.5|42368.5|42395.2|42355.2|14
1684290300000|2023-05-17 02:25:00|42398.4|42358.4|42395.2|42355.2|42405.2|42365.2|42395.2|42355.2|1
1684290600000|2023-05-17 02:30:00|42398.4|42358.4|42388.4|42348.4|42403.4|42363.4|42381.6|42341.6|2
1684290900000|2023-05-17 02:35:00|42393.3|42353.3|42401.6|42361.6|42401.6|42361.6|42388.3|42348.3|1
1684291200000|2023-05-17 02:40:00|42406.6|42366.6|42381.5|42341.5|42406.6|42366.6|42378.3|42338.3|3
1684291500000|2023-05-17 02:45:00|42383.3|42343.3|42391.5|42351.5|42393.2|42353.2|42378.3|42338.3|1
1684291800000|2023-05-17 02:50:00|42388.2|42348.2|42378.2|42338.2|42388.2|42348.2|42371.4|42331.4|2
1684292100000|2023-05-17 02:55:00|42371.4|42331.4|42353.2|42313.2|42373.2|42333.2|42353.2|42313.2|20
1684292400000|2023-05-17 03:00:00|42349.9|42309.9|42366.4|42326.4|42366.4|42326.4|42349.9|42309.9|11
1684292700000|2023-05-17 03:05:00|42373.1|42333.1|42378.1|42338.1|42388.1|42348.1|42353.1|42313.1|7
1684293000000|2023-05-17 03:10:00|42379.8|42339.8|42384.8|42344.8|42388|42348|42374.8|42334.8|20
1684293300000|2023-05-17 03:15:00|42383|42343|42368.3|42328.3|42384.8|42344.8|42368.3|42328.3|13
1684293600000|2023-05-17 03:20:00|42371.5|42331.5|42366.5|42326.5|42371.5|42331.5|42366.5|42326.5|7
1684293900000|2023-05-17 03:25:00|42368.2|42328.2|42369.7|42329.7|42369.7|42329.7|42364.7|42324.7|3
1684294200000|2023-05-17 03:30:00|42366.4|42326.4|42361.4|42321.4|42366.4|42326.4|42361.4|42321.4|2
1684294500000|2023-05-17 03:35:00|42369.6|42329.6|42366.4|42326.4|42371.4|42331.4|42366.4|42326.4|11
1684294800000|2023-05-17 03:40:00|42371.4|42331.4|42366.3|42326.3|42371.4|42331.4|42361.3|42321.3|1
1684295100000|2023-05-17 03:45:00|42361.3|42321.3|42361.3|42321.3|42361.3|42321.3|42361.3|42321.3|8
1684295400000|2023-05-17 03:50:00|42358|42318|42351.2|42311.2|42361.3|42321.3|42351.2|42311.2|5
1684295700000|2023-05-17 03:55:00|42353|42313|42356.2|42316.2|42356.2|42316.2|42351.2|42311.2|3
1684296000000|2023-05-17 04:00:00|42351.2|42311.2|42342.9|42302.9|42352.9|42312.9|42342.9|42302.9|3
1684296300000|2023-05-17 04:05:00|42349.7|42309.7|42349.6|42309.6|42352.9|42312.9|42342.9|42302.9|10
1684296600000|2023-05-17 04:10:00|42344.6|42304.6|42339.6|42299.6|42349.6|42309.6|42339.6|42299.6|4
1684296900000|2023-05-17 04:15:00|42336.4|42296.4|42339.6|42299.6|42344.6|42304.6|42334.6|42294.6|3
1684297200000|2023-05-17 04:20:00|42336.3|42296.3|42344.5|42304.5|42344.6|42304.6|42336.3|42296.3|4
1684297500000|2023-05-17 04:25:00|42334.5|42294.5|42334.5|42294.5|42341.3|42301.3|42334.5|42294.5|4
1684297800000|2023-05-17 04:30:00|42339.5|42299.5|42342.7|42302.7|42342.7|42302.7|42334.5|42294.5|6
1684298100000|2023-05-17 04:35:00|42334.4|42294.4|42334.4|42294.4|42334.4|42294.4|42334.4|42294.4|5
1684298400000|2023-05-17 04:40:00|42336.2|42296.2|42344.4|42304.4|42344.4|42304.4|42336.2|42296.2|1
1684298700000|2023-05-17 04:45:00|42339.4|42299.4|42339.3|42299.3|42339.4|42299.4|42339.3|42299.3|0
1684299000000|2023-05-17 04:50:00|42342.6|42302.6|42352.5|42312.5|42357.5|42317.5|42342.6|42302.6|4
1684299300000|2023-05-17 04:55:00|42357.5|42317.5|42349.3|42309.3|42357.5|42317.5|42342.5|42302.5|5
1684299600000|2023-05-17 05:00:00|42349.2|42309.2|42344.2|42304.2|42352.5|42312.5|42342.5|42302.5|4
1684299900000|2023-05-17 05:05:00|42342.4|42302.4|42349.2|42309.2|42349.2|42309.2|42342.4|42302.4|0
1684300200000|2023-05-17 05:10:00|42345.9|42305.9|42339.1|42299.1|42345.9|42305.9|42337.4|42297.4|1
1684300500000|2023-05-17 05:15:00|42334.1|42294.1|42340.9|42300.9|42344.1|42304.1|42332.7|42292.7|17
1684300800000|2023-05-17 05:20:00|42339.1|42299.1|42339.1|42299.1|42344.1|42304.1|42334.1|42294.1|16
1684301100000|2023-05-17 05:25:00|42339|42299|42339|42299|42339|42299|42334|42294|11
1684301400000|2023-05-17 05:30:00|42334|42294|42342.2|42302.2|42360.5|42320.5|42334|42294|35
1684301700000|2023-05-17 05:35:00|42339|42299|42342.2|42302.2|42344|42304|42339|42299|4
1684302000000|2023-05-17 05:40:00|42348.9|42308.9|42342.1|42302.1|42352.2|42312.2|42338.9|42298.9|11
1684302300000|2023-05-17 05:45:00|42338.9|42298.9|42327.4|42287.4|42338.9|42298.9|42317.4|42277.4|34
1684302600000|2023-05-17 05:50:00|42325.6|42285.6|42332.4|42292.4|42335.6|42295.6|42325.6|42285.6|11
1684302900000|2023-05-17 05:55:00|42327.4|42287.4|42342.3|42302.3|42345.6|42305.6|42327.4|42287.4|14
1684303200000|2023-05-17 06:00:00|42339.1|42299.1|42332.3|42292.3|42342.3|42302.3|42317.3|42277.3|28
1684303500000|2023-05-17 06:05:00|42335.5|42295.5|42315.5|42275.5|42335.5|42295.5|42315.5|42275.5|16
1684303800000|2023-05-17 06:10:00|42312.2|42272.2|42294|42254|42312.2|42272.2|42289|42249|28
1684304100000|2023-05-17 06:15:00|42292.2|42252.2|42308.9|42268.9|42309|42269|42289|42249|3
1684304400000|2023-05-17 06:20:00|42310.7|42270.7|42305.7|42265.7|42315.7|42275.7|42292.2|42252.2|19
1684304700000|2023-05-17 06:25:00|42313.6|42273.6|42297.1|42257.1|42322.1|42282.1|42297.1|42257.1|46
1684305000000|2023-05-17 06:30:00|42293.9|42253.9|42305.3|42265.3|42307.1|42267.1|42293.8|42253.8|10
1684305300000|2023-05-17 06:35:00|42307|42267|42305.2|42265.2|42322|42282|42302|42262|16
1684305600000|2023-05-17 06:40:00|42308.5|42268.5|42322|42282|42325.2|42285.2|42303.5|42263.5|11
1684305900000|2023-05-17 06:45:00|42318.7|42278.7|42371.6|42331.6|42371.6|42331.6|42315.2|42275.2|41
1684306200000|2023-05-17 06:50:00|42368.4|42328.4|42353.4|42313.4|42371.6|42331.6|42353.4|42313.4|8
1684306500000|2023-05-17 06:55:00|42358.4|42318.4|42351.5|42311.5|42361.6|42321.6|42341.6|42301.6|14
1684306800000|2023-05-17 07:00:00|42346.5|42306.5|42346.5|42306.5|42351.5|42311.5|42341.5|42301.5|7
1684307100000|2023-05-17 07:05:00|42351.5|42311.5|42357.9|42317.9|42359.7|42319.7|42337.9|42297.9|21
1684307400000|2023-05-17 07:10:00|42362.9|42322.9|42384.6|42344.6|42384.6|42344.6|42357.9|42317.9|13
1684307700000|2023-05-17 07:15:00|42382.9|42342.9|42361.1|42321.1|42384.6|42344.6|42357.8|42317.8|26
1684308000000|2023-05-17 07:20:00|42364.3|42324.3|42389.2|42349.2|42404.3|42364.3|42362.8|42322.8|39
1684308300000|2023-05-17 07:25:00|42391|42351|42399.2|42359.2|42409.2|42369.2|42389.2|42349.2|8
1684308600000|2023-05-17 07:30:00|42397.4|42357.4|42397.4|42357.4|42404.2|42364.2|42374.2|42334.2|26
1684308900000|2023-05-17 07:35:00|42394.2|42354.2|42367.4|42327.4|42394.2|42354.2|42354.1|42314.1|31
1684309200000|2023-05-17 07:40:00|42364.1|42324.1|42372.3|42332.3|42374.1|42334.1|42352.3|42312.3|20
1684309500000|2023-05-17 07:45:00|42374.1|42334.1|42335.8|42295.8|42374.1|42334.1|42320.8|42280.8|67
1684309800000|2023-05-17 07:50:00|42334|42294|42320.8|42280.8|42334|42294|42314|42274|14
1684310100000|2023-05-17 07:55:00|42317.6|42277.6|42307.5|42267.5|42324|42284|42304|42264|43
1684310400000|2023-05-17 08:00:00|42315.7|42275.7|42313.9|42273.9|42320.7|42280.7|42307.5|42267.5|51
1684310700000|2023-05-17 08:05:00|42310.7|42270.7|42388.2|42348.2|42393.6|42353.6|42307.5|42267.5|197
1684311000000|2023-05-17 08:10:00|42390|42350|42353.2|42313.2|42390|42350|42353.2|42313.2|54
1684311300000|2023-05-17 08:15:00|42360|42320|42353.1|42313.1|42379.9|42339.9|42353.1|42313.1|27
1684311600000|2023-05-17 08:20:00|42349.9|42309.9|42343.4|42303.4|42356.7|42316.7|42320.2|42280.2|60
1684311900000|2023-05-17 08:25:00|42346.7|42306.7|42383.1|42343.1|42403.1|42363.1|42346.7|42306.7|56
1684312200000|2023-05-17 08:30:00|42388.1|42348.1|42413|42373|42426.3|42386.3|42373.1|42333.1|35
1684312500000|2023-05-17 08:35:00|42416.2|42376.2|42413|42373|42423|42383|42403|42363|13
1684312800000|2023-05-17 08:40:00|42409.7|42369.7|42386.2|42346.2|42426.2|42386.2|42381.2|42341.2|30
1684313100000|2023-05-17 08:45:00|42386.1|42346.1|42337.9|42297.9|42386.1|42346.1|42332.9|42292.9|27
1684313400000|2023-05-17 08:50:00|42332.9|42292.9|42395.7|42355.7|42399|42359|42332.9|42292.9|164
1684313700000|2023-05-17 08:55:00|42388.9|42348.9|42379.2|42339.2|42399.3|42359.3|42372.5|42332.5|39
1684314000000|2023-05-17 09:00:00|42376|42336|42399.2|42359.2|42399.2|42359.2|42361|42321|27
1684314300000|2023-05-17 09:05:00|42396|42356|42387.7|42347.7|42399.2|42359.2|42354.5|42314.5|40
1684314600000|2023-05-17 09:10:00|42382.7|42342.7|42415.9|42375.9|42424.1|42384.1|42382.7|42342.7|142
1684314900000|2023-05-17 09:15:00|42414.1|42374.1|42422.3|42382.3|42429.1|42389.1|42399.1|42359.1|69
1684315200000|2023-05-17 09:20:00|42424.1|42384.1|42424|42384|42429.1|42389.1|42419|42379|60
1684315500000|2023-05-17 09:25:00|42422.2|42382.2|42405.8|42365.8|42429|42389|42399|42359|30
1684315800000|2023-05-17 09:30:00|42404|42364|42425.4|42385.4|42432.2|42392.2|42389|42349|49
1684316100000|2023-05-17 09:35:00|42427.2|42387.2|42407.1|42367.1|42435.4|42395.4|42407.1|42367.1|40
1684316400000|2023-05-17 09:40:00|42408.9|42368.9|42392.1|42352.1|42417.1|42377.1|42388.9|42348.9|20
1684316700000|2023-05-17 09:45:00|42388.9|42348.9|42380.3|42340.3|42388.9|42348.9|42375.3|42335.3|44
1684317000000|2023-05-17 09:50:00|42383.5|42343.5|42402|42362|42405.2|42365.2|42383.5|42343.5|34
1684317300000|2023-05-17 09:55:00|42398.8|42358.8|42411.9|42371.9|42415.2|42375.2|42397|42357|17
1684317600000|2023-05-17 10:00:00|42420.2|42380.2|42411.9|42371.9|42420.2|42380.2|42391.9|42351.9|53
1684317900000|2023-05-17 10:05:00|42406.9|42366.9|42381.9|42341.9|42421.9|42381.9|42371.9|42331.9|71
1684318200000|2023-05-17 10:10:00|42378.6|42338.6|42395|42355|42401.8|42361.8|42371.9|42331.9|46
1684318500000|2023-05-17 10:15:00|42391.8|42351.8|42388.2|42348.2|42391.8|42351.8|42375|42335|36
1684318800000|2023-05-17 10:20:00|42385|42345|42388.2|42348.2|42393.2|42353.2|42375|42335|11
1684319100000|2023-05-17 10:25:00|42393.2|42353.2|42414.9|42374.9|42414.9|42374.9|42393.2|42353.2|29
1684319400000|2023-05-17 10:30:00|42413.1|42373.1|42414.5|42374.5|42441.3|42401.3|42408.1|42368.1|50
1684319700000|2023-05-17 10:35:00|42411.3|42371.3|42401.3|42361.3|42411.3|42371.3|42384.8|42344.8|17
1684320000000|2023-05-17 10:40:00|42398|42358|42381.2|42341.2|42411.2|42371.2|42381.2|42341.2|15
1684320300000|2023-05-17 10:45:00|42401.2|42361.2|42401.2|42361.2|42411.2|42371.2|42401.2|42361.2|5
1684320600000|2023-05-17 10:50:00|42391.2|42351.2|42364.7|42324.7|42391.2|42351.2|42344.7|42304.7|62
1684320900000|2023-05-17 10:55:00|42367.9|42327.9|42417.9|42377.9|42436.1|42396.1|42359.7|42319.7|53
1684321200000|2023-05-17 11:00:00|42426.1|42386.1|42392.8|42352.8|42431.1|42391.1|42392.8|42352.8|24
1684321500000|2023-05-17 11:05:00|42387.8|42347.8|42381.3|42341.3|42401|42361|42376.4|42336.4|34
1684321800000|2023-05-17 11:10:00|42379.6|42339.6|42398.1|42358.1|42403.1|42363.1|42366.7|42326.7|129
1684322100000|2023-05-17 11:15:00|42403.1|42363.1|42388|42348|42416.3|42376.3|42384.8|42344.8|32
1684322400000|2023-05-17 11:20:00|42386.3|42346.3|42391.6|42351.6|42391.6|42351.6|42368.4|42328.4|38
1684322700000|2023-05-17 11:25:00|42394.8|42354.8|42441.2|42401.2|42441.2|42401.2|42394.8|42354.8|29
1684323000000|2023-05-17 11:30:00|42438|42398|42343.3|42303.3|42438|42398|42343.3|42303.3|47
1684323300000|2023-05-17 11:35:00|42341.5|42301.5|42310.7|42270.7|42343.3|42303.3|42293.3|42253.3|144
1684323600000|2023-05-17 11:40:00|42315.7|42275.7|42324.3|42284.3|42342.5|42302.5|42296.1|42256.1|83
1684323900000|2023-05-17 11:45:00|42322.5|42282.5|42337.4|42297.4|42345.6|42305.6|42316|42276|38
1684324200000|2023-05-17 11:50:00|42334.2|42294.2|42353.8|42313.8|42362.4|42322.4|42332.4|42292.4|32
1684324500000|2023-05-17 11:55:00|42357.4|42317.4|42309.1|42269.1|42357.4|42317.4|42295.9|42255.9|91
1684324800000|2023-05-17 12:00:00|42305.9|42265.9|42300.9|42260.9|42312.3|42272.3|42299.1|42259.1|14
1684325100000|2023-05-17 12:05:00|42299.1|42259.1|42282.6|42242.6|42304.1|42264.1|42275.8|42235.8|83
1684325400000|2023-05-17 12:10:00|42285.8|42245.8|42280.8|42240.8|42292.2|42252.2|42275.8|42235.8|15
1684325700000|2023-05-17 12:15:00|42277.6|42237.6|42259.3|42219.3|42292.2|42252.2|42259.3|42219.3|172
1684326000000|2023-05-17 12:20:00|42262.5|42222.5|42289.3|42249.3|42294.3|42254.3|42259.3|42219.3|131
1684326300000|2023-05-17 12:25:00|42287.5|42247.5|42260.7|42220.7|42315.7|42275.7|42245.7|42205.7|165
1684326600000|2023-05-17 12:30:00|42263.9|42223.9|42257|42217|42317.1|42277.1|42253.8|42213.8|202
1684326900000|2023-05-17 12:35:00|42253.8|42213.8|42315.6|42275.6|42322|42282|42245.6|42205.6|96
1684327200000|2023-05-17 12:40:00|42322.4|42282.4|42324.1|42284.1|42337.3|42297.3|42315.6|42275.6|77
1684330200000|2023-05-17 13:30:00|42351.6|42311.6|42540.7|42500.7|42598.6|42558.6|42313|42273|1973
1684330500000|2023-05-17 13:35:00|42545.7|42505.7|42638.9|42598.9|42648.9|42608.9|42510.7|42470.7|1081
1684330800000|2023-05-17 13:40:00|42635.7|42595.7|42547.8|42507.8|42638.9|42598.9|42477.8|42437.8|706
1684331100000|2023-05-17 13:45:00|42556|42516|42365|42325|42556|42516|42365|42325|701
1684331400000|2023-05-17 13:50:00|42373.2|42333.2|42437.7|42397.7|42447.7|42407.7|42306.8|42266.8|625
1684331700000|2023-05-17 13:55:00|42434.5|42394.5|42361.3|42321.3|42490.9|42450.9|42361.3|42321.3|656
1684332000000|2023-05-17 14:00:00|42366.3|42326.3|42456.9|42416.9|42481.9|42441.9|42296.7|42256.7|472
1684332300000|2023-05-17 14:05:00|42458.7|42418.7|42448.6|42408.6|42516.9|42476.9|42432.2|42392.2|354
1684332600000|2023-05-17 14:10:00|42450.4|42410.4|42329|42289|42493.2|42453.2|42329|42289|385
1684332900000|2023-05-17 14:15:00|42332.2|42292.2|42342.1|42302.1|42362.2|42322.2|42320.4|42280.4|286
1684333200000|2023-05-17 14:20:00|42343.9|42303.9|42469.5|42429.5|42471.3|42431.3|42343.9|42303.9|321
1684333500000|2023-05-17 14:25:00|42471.3|42431.3|42359.9|42319.9|42471.3|42431.3|42354.9|42314.9|291
1684333800000|2023-05-17 14:30:00|42363.1|42323.1|42453|42413|42469.4|42429.4|42353.1|42313.1|561
1684334100000|2023-05-17 14:35:00|42461.2|42421.2|42506.6|42466.6|42524.8|42484.8|42420.2|42380.2|476
1684334400000|2023-05-17 14:40:00|42496.6|42456.6|42629.5|42589.5|42686|42646|42454.4|42414.4|935
1684334700000|2023-05-17 14:45:00|42619.5|42579.5|42530.3|42490.3|42631.3|42591.3|42508.5|42468.5|726
1684335000000|2023-05-17 14:50:00|42532.1|42492.1|42463.8|42423.8|42594.9|42554.9|42463.8|42423.8|515
1684335300000|2023-05-17 14:55:00|42467|42427|42584.8|42544.8|42584.8|42544.8|42453.8|42413.8|423
1684335600000|2023-05-17 15:00:00|42579.8|42539.8|42458.3|42418.3|42584.8|42544.8|42448.3|42408.3|619
1684335900000|2023-05-17 15:05:00|42463.3|42423.3|42485.1|42445.1|42488.3|42448.3|42398.3|42358.3|537
1684336200000|2023-05-17 15:10:00|42490.1|42450.1|42393.7|42353.7|42501.9|42461.9|42393.7|42353.7|247
1684336500000|2023-05-17 15:15:00|42438.6|42398.6|42447.2|42407.2|42485.4|42445.4|42405.4|42365.4|462
1684336800000|2023-05-17 15:20:00|42440.4|42400.4|42453.1|42413.1|42501.8|42461.8|42413.6|42373.6|388
1684337100000|2023-05-17 15:25:00|42449.9|42409.9|42438.1|42398.1|42478.1|42438.1|42409.9|42369.9|418
1684337400000|2023-05-17 15:30:00|42428.1|42388.1|42353.5|42313.5|42459.5|42419.5|42335.3|42295.3|501
1684337700000|2023-05-17 15:35:00|42343.5|42303.5|42337|42297|42353.4|42313.4|42284.2|42244.2|558
1684338000000|2023-05-17 15:40:00|42327|42287|42288.8|42248.8|42355.2|42315.2|42282|42242|344
1684338300000|2023-05-17 15:45:00|42293.8|42253.8|42320.1|42280.1|42325.2|42285.2|42220.5|42180.5|728
1684338600000|2023-05-17 15:50:00|42321.9|42281.9|42386.9|42346.9|42406.9|42366.9|42318.7|42278.7|359
1684338900000|2023-05-17 15:55:00|42385.1|42345.1|42357.8|42317.8|42413.3|42373.3|42341.4|42301.4|235
1684339200000|2023-05-17 16:00:00|42354.6|42314.6|42291|42251|42357.8|42317.8|42289.6|42249.6|307
1684339500000|2023-05-17 16:05:00|42287.8|42247.8|42319.9|42279.9|42341.7|42301.7|42259.5|42219.5|376
1684339800000|2023-05-17 16:10:00|42323.1|42283.1|42324.9|42284.9|42349.9|42309.9|42300.3|42260.3|262
1684340100000|2023-05-17 16:15:00|42326.7|42286.7|42355.8|42315.8|42360.8|42320.8|42271.7|42231.7|392
1684340400000|2023-05-17 16:20:00|42350.8|42310.8|42430.4|42390.4|42430.4|42390.4|42347.6|42307.6|356
1684340700000|2023-05-17 16:25:00|42427.2|42387.2|42389.3|42349.3|42440.4|42400.4|42384.3|42344.3|354
1684341000000|2023-05-17 16:30:00|42384.3|42344.3|42423.9|42383.9|42443.9|42403.9|42381.1|42341.1|256
1684341300000|2023-05-17 16:35:00|42425.7|42385.7|42467.4|42427.4|42477.4|42437.4|42415.7|42375.7|255
1684341600000|2023-05-17 16:40:00|42464.2|42424.2|42445.6|42405.6|42464.2|42424.2|42409.2|42369.2|253
1684341900000|2023-05-17 16:45:00|42442.4|42402.4|42447.3|42407.3|42463.8|42423.8|42422.3|42382.3|222
1684342200000|2023-05-17 16:50:00|42443.7|42403.7|42405.5|42365.5|42443.7|42403.7|42354.1|42314.1|243
1684342500000|2023-05-17 16:55:00|42407.3|42367.3|42397.2|42357.2|42407.3|42367.3|42347.2|42307.2|230
1684342800000|2023-05-17 17:00:00|42394|42354|42377.2|42337.2|42407.2|42367.2|42340.8|42300.8|309
1684343100000|2023-05-17 17:05:00|42379|42339|42387.1|42347.1|42400.8|42360.8|42365.3|42325.3|371
1684343400000|2023-05-17 17:10:00|42385.3|42345.3|42337.1|42297.1|42397.1|42357.1|42328.9|42288.9|270
1684343700000|2023-05-17 17:15:00|42330.7|42290.7|42295.6|42255.6|42338.9|42298.9|42290.6|42250.6|238
1684344000000|2023-05-17 17:20:00|42290.6|42250.6|42294.2|42254.2|42322.4|42282.4|42276|42236|205
1684344300000|2023-05-17 17:25:00|42291|42251|42267.8|42227.8|42304.2|42264.2|42267.8|42227.8|232
1684344600000|2023-05-17 17:30:00|42261.4|42221.4|42328.7|42288.7|42341.9|42301.9|42259.6|42219.6|402
1684344900000|2023-05-17 17:35:00|42320.5|42280.5|42371.8|42331.8|42395.1|42355.1|42315.5|42275.5|802
1684345200000|2023-05-17 17:40:00|42368.6|42328.6|42365|42325|42376.8|42336.8|42338.6|42298.6|322
1684345500000|2023-05-17 17:45:00|42366.8|42326.8|42363.1|42323.1|42413.2|42373.2|42343.1|42303.1|386
1684345800000|2023-05-17 17:50:00|42364.9|42324.9|42368.5|42328.5|42388.5|42348.5|42345.3|42305.3|341
1684346100000|2023-05-17 17:55:00|42366.7|42326.7|42330.3|42290.3|42370.3|42330.3|42328.5|42288.5|248
1684346400000|2023-05-17 18:00:00|42328.5|42288.5|42313|42273|42369.4|42329.4|42296.6|42256.6|450
1684346700000|2023-05-17 18:05:00|42314.8|42274.8|42289.3|42249.3|42333|42293|42284.3|42244.3|326
1684347000000|2023-05-17 18:10:00|42291.1|42251.1|42251|42211|42292.9|42252.9|42223.7|42183.7|1444
1684347300000|2023-05-17 18:15:00|42257.4|42217.4|42135.8|42095.8|42257.4|42217.4|42128.2|42088.2|1352
1684368000000|2023-05-18 00:00:00|42138.8|42098.8|42051.4|42011.4|42145.6|42105.6|42008.7|41968.7|394
1684368300000|2023-05-18 00:05:00|42055.1|42015.1|41906|41866|42068.2|42028.2|41906|41866|333
1684368600000|2023-05-18 00:10:00|41907.8|41867.8|41950.9|41910.9|41964.6|41924.6|41906|41866|161
1684368900000|2023-05-18 00:15:00|41957.8|41917.8|41911.9|41871.9|41974.1|41934.1|41911.9|41871.9|169
1684369200000|2023-05-18 00:20:00|41907.4|41867.4|41908.7|41868.7|41945|41905|41901.9|41861.9|177
1684369500000|2023-05-18 00:25:00|41911.8|41871.8|41892.8|41852.8|41915.5|41875.5|41884.1|41844.1|135
1684369800000|2023-05-18 00:30:00|41889.6|41849.6|41872.2|41832.2|41895.9|41855.9|41862.2|41822.2|120
1684370100000|2023-05-18 00:35:00|41862.2|41822.2|41870.4|41830.4|41872.2|41832.2|41860.4|41820.4|47
1684370400000|2023-05-18 00:40:00|41865.4|41825.4|41868.5|41828.5|41870.4|41830.4|41852.2|41812.2|87
1684370700000|2023-05-18 00:45:00|41871.7|41831.7|41901.1|41861.1|41906.1|41866.1|41871.7|41831.7|62
1684371000000|2023-05-18 00:50:00|41903|41863|41912.4|41872.4|41920.6|41880.6|41901.1|41861.1|24
1684371300000|2023-05-18 00:55:00|41919.2|41879.2|41894.2|41854.2|41924.2|41884.2|41869.7|41829.7|40
1684371600000|2023-05-18 01:00:00|41891|41851|41938.7|41898.7|41947.4|41907.4|41891|41851|57
1684371900000|2023-05-18 01:05:00|41940.5|41900.5|41960.5|41920.5|41975.5|41935.5|41930|41890|55
1684372200000|2023-05-18 01:10:00|41962.3|41922.3|41960.4|41920.4|41975.4|41935.4|41945.4|41905.4|31
1684372500000|2023-05-18 01:15:00|41958.6|41918.6|41961.7|41921.7|41968.6|41928.6|41933.6|41893.6|36
1684372800000|2023-05-18 01:20:00|41964.9|41924.9|41964.8|41924.8|41971.7|41931.7|41941.7|41901.7|74
1684373100000|2023-05-18 01:25:00|41968|41928|41954.8|41914.8|41968|41928|41949.8|41909.8|7
1684373400000|2023-05-18 01:30:00|41949.8|41909.8|41964.7|41924.7|41967.9|41927.9|41944.8|41904.8|14
1684373700000|2023-05-18 01:35:00|41974.2|41934.2|42004.2|41964.2|42024.2|41984.2|41974.2|41934.2|116
1684374000000|2023-05-18 01:40:00|41999.2|41959.2|42019.2|41979.2|42022.3|41982.3|41989.2|41949.2|20
1684374300000|2023-05-18 01:45:00|42019.1|41979.1|42074.1|42034.1|42075.9|42035.9|42014.1|41974.1|17
1684374600000|2023-05-18 01:50:00|42070.9|42030.9|42124.1|42084.1|42127.2|42087.2|42070.9|42030.9|54
1684374900000|2023-05-18 01:55:00|42127.7|42087.7|42097.2|42057.2|42134.1|42094.1|42080.9|42040.9|55
1684375200000|2023-05-18 02:00:00|42099|42059|42089|42049|42109|42069|42084|42044|9
1684375500000|2023-05-18 02:05:00|42094|42054|42118.9|42078.9|42118.9|42078.9|42084|42044|14
1684375800000|2023-05-18 02:10:00|42125.8|42085.8|42125.2|42085.2|42146.6|42106.6|42115.2|42075.2|27
1684376100000|2023-05-18 02:15:00|42130.2|42090.2|42122|42082|42132|42092|42122|42082|2
1684376400000|2023-05-18 02:20:00|42120.2|42080.2|42118.3|42078.3|42131.4|42091.4|42108.3|42068.3|10
1684376700000|2023-05-18 02:25:00|42113.3|42073.3|42131.4|42091.4|42138.2|42098.2|42113.3|42073.3|3
1684377000000|2023-05-18 02:30:00|42136.4|42096.4|42123.2|42083.2|42146.4|42106.4|42120|42080|19
1684377300000|2023-05-18 02:35:00|42128.2|42088.2|42152.6|42112.6|42152.6|42112.6|42128.2|42088.2|33
1684377600000|2023-05-18 02:40:00|42162.6|42122.6|42164.4|42124.4|42187.6|42147.6|42162.6|42122.6|42
1684377900000|2023-05-18 02:45:00|42167.6|42127.6|42220.7|42180.7|42222.5|42182.5|42167.6|42127.6|62
1684378200000|2023-05-18 02:50:00|42218.9|42178.9|42218.8|42178.8|42230.7|42190.7|42213.8|42173.8|53
1684378500000|2023-05-18 02:55:00|42217|42177|42218.8|42178.8|42228.8|42188.8|42207|42167|34
1684378800000|2023-05-18 03:00:00|42216.9|42176.9|42153.7|42113.7|42218.8|42178.8|42153.7|42113.7|18
1684379100000|2023-05-18 03:05:00|42150.6|42110.6|42135.5|42095.5|42150.6|42110.6|42120.5|42080.5|10
1684379400000|2023-05-18 03:10:00|42133.7|42093.7|42100.5|42060.5|42135.5|42095.5|42100.5|42060.5|18
1684379700000|2023-05-18 03:15:00|42103.6|42063.6|42115.4|42075.4|42118.6|42078.6|42095.4|42055.4|12
1684380000000|2023-05-18 03:20:00|42110.4|42070.4|42099|42059|42115.4|42075.4|42094|42054|10
1684380300000|2023-05-18 03:25:00|42095.9|42055.9|42094|42054|42100.9|42060.9|42094|42054|5
1684380600000|2023-05-18 03:30:00|42100.8|42060.8|42100.8|42060.8|42114|42074|42099|42059|14
1684380900000|2023-05-18 03:35:00|42103.9|42063.9|42113.9|42073.9|42120.8|42080.8|42103.9|42063.9|7
1684381200000|2023-05-18 03:40:00|42110.7|42070.7|42103.9|42063.9|42110.7|42070.7|42095.7|42055.7|9
1684381500000|2023-05-18 03:45:00|42100.7|42060.7|42093.8|42053.8|42103.9|42063.9|42093.8|42053.8|2
1684381800000|2023-05-18 03:50:00|42095.6|42055.6|42103.8|42063.8|42103.8|42063.8|42095.6|42055.6|3
1684382100000|2023-05-18 03:55:00|42106.9|42066.9|42098.7|42058.7|42106.9|42066.9|42093.7|42053.7|3
1684382400000|2023-05-18 04:00:00|42095.6|42055.6|42088.7|42048.7|42098.7|42058.7|42073.7|42033.7|13
1684382700000|2023-05-18 04:05:00|42090.5|42050.5|42103.6|42063.6|42103.6|42063.6|42090.5|42050.5|4
1684383000000|2023-05-18 04:10:00|42095.5|42055.5|42103.6|42063.6|42103.6|42063.6|42095.4|42055.4|5
1684383300000|2023-05-18 04:15:00|42105.4|42065.4|42097.2|42057.2|42110.4|42070.4|42097.2|42057.2|4
1684383600000|2023-05-18 04:20:00|42095.4|42055.4|42087.2|42047.2|42095.4|42055.4|42087.2|42047.2|7
1684383900000|2023-05-18 04:25:00|42085.3|42045.3|42083.4|42043.4|42111.6|42071.6|42083.4|42043.4|12
1684384200000|2023-05-18 04:30:00|42080.3|42040.3|42047.1|42007.1|42080.3|42040.3|42042.1|42002.1|10
1684384500000|2023-05-18 04:35:00|42043.9|42003.9|42035.2|41995.2|42043.9|42003.9|42017.1|41977.1|13
1684384800000|2023-05-18 04:40:00|42037|41997|42037|41997|42047|42007|42027|41987|4
1684385100000|2023-05-18 04:45:00|42042|42002|42031.9|41991.9|42042|42002|42021.9|41981.9|9
1684385400000|2023-05-18 04:50:00|42036.9|41996.9|42038.2|41998.2|42048.2|42008.2|42035.1|41995.1|10
1684385700000|2023-05-18 04:55:00|42040|42000|42060|42020|42063.2|42023.2|42030|41990|26
1684386000000|2023-05-18 05:00:00|42058.2|42018.2|42053.1|42013.1|42058.2|42018.2|42048.1|42008.1|0
1684386300000|2023-05-18 05:05:00|42048.1|42008.1|42046.2|42006.2|42058.1|42018.1|42038.1|41998.1|10
1684386600000|2023-05-18 05:10:00|42043.1|42003.1|42036.2|41996.2|42043.1|42003.1|42036.2|41996.2|3
1684386900000|2023-05-18 05:15:00|42033|41993|42006.7|41966.7|42033|41993|42006.7|41966.7|23
1684387200000|2023-05-18 05:20:00|42009.8|41969.8|42011.6|41971.6|42019.8|41979.8|42004.8|41964.8|19
1684387500000|2023-05-18 05:25:00|42013.4|41973.4|42026.6|41986.6|42026.6|41986.6|42013.4|41973.4|1
1684387800000|2023-05-18 05:30:00|42023.4|41983.4|42014.7|41974.7|42026.6|41986.6|42004.7|41964.7|10
1684388100000|2023-05-18 05:35:00|42024.7|41984.7|42014.6|41974.6|42026.5|41986.5|42014.6|41974.6|1
1684388400000|2023-05-18 05:40:00|42016.5|41976.5|42014.6|41974.6|42031.5|41991.5|42014.6|41974.6|2
1684388700000|2023-05-18 05:45:00|42004.6|41964.6|41981.4|41941.4|42014.6|41974.6|41976.4|41936.4|15
1684389000000|2023-05-18 05:50:00|41976.4|41936.4|41966.3|41926.3|41981.4|41941.4|41966.3|41926.3|6
1684389300000|2023-05-18 05:55:00|41968.2|41928.2|41976.3|41936.3|41976.3|41936.3|41966.3|41926.3|15
1684389600000|2023-05-18 06:00:00|41974.4|41934.4|41971.3|41931.3|41976.3|41936.3|41964.4|41924.4|2
1684389900000|2023-05-18 06:05:00|41966.3|41926.3|41964.4|41924.4|41974.4|41934.4|41964.4|41924.4|13
1684390200000|2023-05-18 06:10:00|41964.3|41924.3|41974.3|41934.3|41974.3|41934.3|41964.3|41924.3|12
1684390500000|2023-05-18 06:15:00|41982.5|41942.5|41982.4|41942.4|41982.5|41942.5|41972.4|41932.4|9
1684390800000|2023-05-18 06:20:00|41984.3|41944.3|41996.1|41956.1|42006.1|41966.1|41979.2|41939.2|27
1684391100000|2023-05-18 06:25:00|41991.1|41951.1|41984.2|41944.2|41994.2|41954.2|41974.2|41934.2|20
1684391400000|2023-05-18 06:30:00|41986|41946|41996|41956|42001|41961|41984.2|41944.2|26
1684391700000|2023-05-18 06:35:00|41997.8|41957.8|42024.1|41984.1|42030.9|41990.9|41989.1|41949.1|15
1684392000000|2023-05-18 06:40:00|42020.9|41980.9|41989.6|41949.6|42020.9|41980.9|41967.7|41927.7|44
1684392300000|2023-05-18 06:45:00|41987.7|41947.7|41991.4|41951.4|41991.4|41951.4|41977.7|41937.7|14
1684392600000|2023-05-18 06:50:00|41993.2|41953.2|41983.2|41943.2|41993.2|41953.2|41971.4|41931.4|48
1684392900000|2023-05-18 06:55:00|41985|41945|41996.9|41956.9|41996.9|41956.9|41976.9|41936.9|18
1684393200000|2023-05-18 07:00:00|41998.7|41958.7|41981.8|41941.8|41998.7|41958.7|41976.8|41936.8|43
1684393500000|2023-05-18 07:05:00|41986.8|41946.8|41973.6|41933.6|41986.8|41946.8|41953.6|41913.6|62
1684393800000|2023-05-18 07:10:00|41981.8|41941.8|41930.4|41890.4|41981.8|41941.8|41926.7|41886.7|64
1684394100000|2023-05-18 07:15:00|41926.7|41886.7|41914.1|41874.1|41928.6|41888.6|41900.4|41860.4|26
1684394400000|2023-05-18 07:20:00|41917.2|41877.2|41914.1|41874.1|41920.9|41880.9|41899.1|41859.1|11
1684394700000|2023-05-18 07:25:00|41914|41874|41934|41894|41935.9|41895.9|41905.9|41865.9|19
1684395000000|2023-05-18 07:30:00|41930.9|41890.9|41930.8|41890.8|41934|41894|41924|41884|13
1684395300000|2023-05-18 07:35:00|41934|41894|41940.8|41900.8|41943.9|41903.9|41910.8|41870.8|22
1684395600000|2023-05-18 07:40:00|41943.9|41903.9|41910.7|41870.7|41943.9|41903.9|41910.7|41870.7|10
1684395900000|2023-05-18 07:45:00|41905.7|41865.7|41900.7|41860.7|41913.9|41873.9|41893.8|41853.8|14
1684396200000|2023-05-18 07:50:00|41913.8|41873.8|41908.8|41868.8|41923.8|41883.8|41903.8|41863.8|20
1684396500000|2023-05-18 07:55:00|41905.6|41865.6|41910.6|41870.6|41913.8|41873.8|41883.8|41843.8|13
1684396800000|2023-05-18 08:00:00|41905.6|41865.6|41900.6|41860.6|41925.6|41885.6|41893.7|41853.7|13
1684397100000|2023-05-18 08:05:00|41893.7|41853.7|41902.4|41862.4|41910.5|41870.5|41890.5|41850.5|4
1684397400000|2023-05-18 08:10:00|41900.5|41860.5|41895.5|41855.5|41910.5|41870.5|41885.5|41845.5|6
1684397700000|2023-05-18 08:15:00|41900.5|41860.5|41903.6|41863.6|41915.5|41875.5|41893.6|41853.6|19
1684398000000|2023-05-18 08:20:00|41908.6|41868.6|41893.5|41853.5|41923.5|41883.5|41893.5|41853.5|20
1684398300000|2023-05-18 08:25:00|41898.5|41858.5|41868.5|41828.5|41900.4|41860.4|41863.5|41823.5|14
1684398600000|2023-05-18 08:30:00|41866.6|41826.6|41846.6|41806.6|41873.5|41833.5|41833.5|41793.5|55
1684398900000|2023-05-18 08:35:00|41843.4|41803.4|41843.4|41803.4|41856.6|41816.6|41831.6|41791.6|20
1684399200000|2023-05-18 08:40:00|41846.5|41806.5|41856.5|41816.5|41868.4|41828.4|41843.4|41803.4|13
1684399500000|2023-05-18 08:45:00|41853.4|41813.4|41853.3|41813.3|41860.2|41820.2|41838.3|41798.3|21
1684399800000|2023-05-18 08:50:00|41851.5|41811.5|41820.7|41780.7|41859.6|41819.6|41803.9|41763.9|139
1684400100000|2023-05-18 08:55:00|41818.8|41778.8|41813.8|41773.8|41827|41787|41804.4|41764.4|20
1684400400000|2023-05-18 09:00:00|41810.7|41770.7|41833.8|41793.8|41833.8|41793.8|41800.6|41760.6|76
1684400700000|2023-05-18 09:05:00|41835.6|41795.6|41815.6|41775.6|41843.8|41803.8|41810.6|41770.6|28
1684401000000|2023-05-18 09:10:00|41810.6|41770.6|41806.8|41766.8|41818.7|41778.7|41802.4|41762.4|27
1684401300000|2023-05-18 09:15:00|41813.7|41773.7|41803.6|41763.6|41813.7|41773.7|41790.5|41750.5|26
1684401600000|2023-05-18 09:20:00|41807.3|41767.3|41820.4|41780.4|41820.5|41780.5|41790.5|41750.5|79
1684401900000|2023-05-18 09:25:00|41817.3|41777.3|41797.3|41757.3|41817.3|41777.3|41796|41756|24
1684402200000|2023-05-18 09:30:00|41802.3|41762.3|41807.2|41767.2|41828.5|41788.5|41792.2|41752.2|21
1684402500000|2023-05-18 09:35:00|41810.4|41770.4|41770.9|41730.9|41820.4|41780.4|41770.9|41730.9|93
1684402800000|2023-05-18 09:40:00|41769|41729|41770.9|41730.9|41780.9|41740.9|41754|41714|47
1684403100000|2023-05-18 09:45:00|41774|41734|41775.8|41735.8|41784|41744|41765.8|41725.8|18
1684403400000|2023-05-18 09:50:00|41774|41734|41765.8|41725.8|41779|41739|41755.8|41715.8|23
1684403700000|2023-05-18 09:55:00|41763.9|41723.9|41770.7|41730.7|41793.9|41753.9|41757.6|41717.6|36
1684404000000|2023-05-18 10:00:00|41760.7|41720.7|41760.7|41720.7|41773.9|41733.9|41757.6|41717.6|20
1684404300000|2023-05-18 10:05:00|41757.6|41717.6|41763.8|41723.8|41770.7|41730.7|41743.8|41703.8|114
1684404600000|2023-05-18 10:10:00|41765.7|41725.7|41765.6|41725.6|41770.6|41730.6|41750.6|41710.6|17
1684404900000|2023-05-18 10:15:00|41760.6|41720.6|41795.6|41755.6|41803.7|41763.7|41760.6|41720.6|27
1684405200000|2023-05-18 10:20:00|41793.7|41753.7|41813.7|41773.7|41823.7|41783.7|41788.7|41748.7|66
1684405500000|2023-05-18 10:25:00|41818.7|41778.7|41876.2|41836.2|41886.2|41846.2|41813.7|41773.7|52
1684405800000|2023-05-18 10:30:00|41878|41838|41834.9|41794.9|41886.2|41846.2|41834.9|41794.9|27
1684406100000|2023-05-18 10:35:00|41831.7|41791.7|41894.2|41854.2|41894.2|41854.2|41831.7|41791.7|93
1684406400000|2023-05-18 10:40:00|41892.4|41852.4|41912.3|41872.3|41912.4|41872.4|41892.3|41852.3|16
1684406700000|2023-05-18 10:45:00|41909.2|41869.2|41945.4|41905.4|41955.4|41915.4|41909.2|41869.2|36
1684407000000|2023-05-18 10:50:00|41947.3|41907.3|41914.1|41874.1|41947.3|41907.3|41909.1|41869.1|13
1684407300000|2023-05-18 10:55:00|41919.1|41879.1|41889.6|41849.6|41919.1|41879.1|41866.5|41826.5|30
1684407600000|2023-05-18 11:00:00|41892.8|41852.8|41871.5|41831.5|41896.5|41856.5|41868.3|41828.3|23
1684407900000|2023-05-18 11:05:00|41868.3|41828.3|41861.4|41821.4|41876.5|41836.5|41851.4|41811.4|31
1684408200000|2023-05-18 11:10:00|41856.4|41816.4|41830.1|41790.1|41861.4|41821.4|41820.1|41780.1|32
1684408500000|2023-05-18 11:15:00|41833.3|41793.3|41820.1|41780.1|41840.1|41800.1|41815.1|41775.1|32
1684408800000|2023-05-18 11:20:00|41818.2|41778.2|41813.2|41773.2|41833.2|41793.2|41803.2|41763.2|30
1684409100000|2023-05-18 11:25:00|41815|41775|41830|41790|41836.3|41796.3|41798.2|41758.2|31
1684409400000|2023-05-18 11:30:00|41828.1|41788.1|41810|41770|41833.1|41793.1|41800|41760|41
1684409700000|2023-05-18 11:35:00|41813.1|41773.1|41800.5|41760.5|41843.1|41803.1|41798.7|41758.7|91
1684410000000|2023-05-18 11:40:00|41792.4|41752.4|41797.3|41757.3|41830.5|41790.5|41790.5|41750.5|55
1684410300000|2023-05-18 11:45:00|41802.3|41762.3|41782.3|41742.3|41802.3|41762.3|41774.2|41734.2|37
1684410600000|2023-05-18 11:50:00|41780.4|41740.4|41766|41726|41782.3|41742.3|41756|41716|97
1684410900000|2023-05-18 11:55:00|41764.1|41724.1|41774.1|41734.1|41782.2|41742.2|41761|41721|41
1684411200000|2023-05-18 12:00:00|41770.4|41730.4|41764.1|41724.1|41782.2|41742.2|41764.1|41724.1|28
1684411500000|2023-05-18 12:05:00|41764|41724|41767.1|41727.1|41784|41744|41764|41724|73
1684411800000|2023-05-18 12:10:00|41764|41724|41774|41734|41774|41734|41764|41724|47
1684412100000|2023-05-18 12:15:00|41772.1|41732.1|41715.8|41675.8|41774|41734|41710.8|41670.8|171
1684412400000|2023-05-18 12:20:00|41717.7|41677.7|41683.9|41643.9|41730.2|41690.2|41683.9|41643.9|166
1684412700000|2023-05-18 12:25:00|41685.8|41645.8|41712|41672|41720.1|41680.1|41675.7|41635.7|259
1684413000000|2023-05-18 12:30:00|41713.8|41673.8|41676.9|41636.9|41718.8|41678.8|41670.1|41630.1|222
1684413300000|2023-05-18 12:35:00|41671.9|41631.9|41624.4|41584.4|41680.1|41640.1|41617.5|41577.5|359
1684413600000|2023-05-18 12:40:00|41619.4|41579.4|41666.9|41626.9|41673.7|41633.7|41614.4|41574.4|155
1684416600000|2023-05-18 13:30:00|41643.4|41603.4|41677.1|41637.1|41731.5|41691.5|41579|41539|1695
1684416900000|2023-05-18 13:35:00|41682.1|41642.1|41823.9|41783.9|41893.3|41853.3|41656.4|41616.4|951
1684417200000|2023-05-18 13:40:00|41818.9|41778.9|41970.1|41930.1|41988.3|41948.3|41807.7|41767.7|1043
1684417500000|2023-05-18 13:45:00|41968.3|41928.3|42027|41987|42052|42012|41918.3|41878.3|608
1684417800000|2023-05-18 13:50:00|42035.1|41995.1|42166.3|42126.3|42186.9|42146.9|42021.3|41981.3|796
1684418100000|2023-05-18 13:55:00|42164.4|42124.4|42190.6|42150.6|42220.7|42180.7|42108.8|42068.8|849
1684418400000|2023-05-18 14:00:00|42194.4|42154.4|42153.7|42113.7|42231.9|42191.9|42131.2|42091.2|711
1684418700000|2023-05-18 14:05:00|42173.7|42133.7|41992.4|41952.4|42173.7|42133.7|41968.7|41928.7|433
1684419000000|2023-05-18 14:10:00|41984.3|41944.3|41881.1|41841.1|41989.3|41949.3|41881.1|41841.1|532
1684419300000|2023-05-18 14:15:00|41871.1|41831.1|41889.8|41849.8|41934.9|41894.9|41844.2|41804.2|407
1684419600000|2023-05-18 14:20:00|41873.6|41833.6|41826.7|41786.7|41877.3|41837.3|41797.3|41757.3|383
1684419900000|2023-05-18 14:25:00|41823.6|41783.6|41839.1|41799.1|41867.3|41827.3|41791.7|41751.7|267
1684420200000|2023-05-18 14:30:00|41831|41791|41806.6|41766.6|41841|41801|41781.6|41741.6|318
1684420500000|2023-05-18 14:35:00|41811.6|41771.6|41716|41676|41816.6|41776.6|41699.7|41659.7|507
1684420800000|2023-05-18 14:40:00|41714.1|41674.1|41712.2|41672.2|41734.1|41694.1|41690.3|41650.3|404
1684421100000|2023-05-18 14:45:00|41710.3|41670.3|41710.2|41670.2|41735.3|41695.3|41697.1|41657.1|281
1684421400000|2023-05-18 14:50:00|41707.1|41667.1|41657.7|41617.7|41712.1|41672.1|41647.7|41607.7|263
1684421700000|2023-05-18 14:55:00|41655.8|41615.8|41672|41632|41702.1|41662.1|41647.7|41607.7|195
1684422000000|2023-05-18 15:00:00|41670.2|41630.2|41616.4|41576.4|41680.2|41640.2|41615.8|41575.8|409
1684422300000|2023-05-18 15:05:00|41619.5|41579.5|41623.8|41583.8|41656.3|41616.3|41608.2|41568.2|250
1684422600000|2023-05-18 15:10:00|41620.7|41580.7|41656.3|41616.3|41676.3|41636.3|41611.9|41571.9|495
1684422900000|2023-05-18 15:15:00|41651.3|41611.3|41616.9|41576.9|41713.1|41673.1|41611.9|41571.9|245
1684423200000|2023-05-18 15:20:00|41621.9|41581.9|41592.5|41552.5|41648.1|41608.1|41576.2|41536.2|287
1684423500000|2023-05-18 15:25:00|41595.6|41555.6|41597.4|41557.4|41628.7|41588.7|41582.4|41542.4|281
1684423800000|2023-05-18 15:30:00|41594.3|41554.3|41580.5|41540.5|41616.8|41576.8|41554.3|41514.3|364
1684424100000|2023-05-18 15:35:00|41582.4|41542.4|41546.1|41506.1|41586.1|41546.1|41536.1|41496.1|384
1684424400000|2023-05-18 15:40:00|41534.2|41494.2|41506.1|41466.1|41548|41508|41497.9|41457.9|378
1684424700000|2023-05-18 15:45:00|41504.2|41464.2|41428.5|41388.5|41511.7|41471.7|41425.4|41385.4|581
1684425000000|2023-05-18 15:50:00|41430.4|41390.4|41311|41271|41471.6|41431.6|41307.9|41267.9|921
1684425300000|2023-05-18 15:55:00|41312.9|41272.9|41344.8|41304.8|41377.9|41337.9|41311|41271|580
1684425600000|2023-05-18 16:00:00|41339.8|41299.8|41336.6|41296.6|41356.6|41316.6|41300.4|41260.4|592
1684425900000|2023-05-18 16:05:00|41349.7|41309.7|41337.8|41297.8|41402.8|41362.8|41311.6|41271.6|457
1684426200000|2023-05-18 16:10:00|41339.7|41299.7|41375.2|41335.2|41405.2|41365.2|41316.5|41276.5|399
1684426500000|2023-05-18 16:15:00|41383.3|41343.3|41440.8|41400.8|41457.1|41417.1|41365.2|41325.2|359
1684426800000|2023-05-18 16:20:00|41437.7|41397.7|41495.2|41455.2|41543.3|41503.3|41422.7|41382.7|465
1684427100000|2023-05-18 16:25:00|41495.1|41455.1|41528.2|41488.2|41533.2|41493.2|41485.1|41445.1|225
1684427400000|2023-05-18 16:30:00|41525.1|41485.1|41575.1|41535.1|41671.3|41631.3|41523.2|41483.2|566
1684427700000|2023-05-18 16:35:00|41573.2|41533.2|41619.4|41579.4|41643.7|41603.7|41567.5|41527.5|265
1684428000000|2023-05-18 16:40:00|41621.3|41581.3|41588.1|41548.1|41636.3|41596.3|41585|41545|352
1684428300000|2023-05-18 16:45:00|41590|41550|41575.6|41535.6|41611.2|41571.2|41536.9|41496.9|272
1684428600000|2023-05-18 16:50:00|41578.7|41538.7|41578.7|41538.7|41590.6|41550.6|41540.6|41500.6|218
1684428900000|2023-05-18 16:55:00|41584.9|41544.9|41480.5|41440.5|41588.7|41548.7|41480.5|41440.5|285
1684429200000|2023-05-18 17:00:00|41470.5|41430.5|41586.7|41546.7|41586.7|41546.7|41470.5|41430.5|247
1684429500000|2023-05-18 17:05:00|41583.6|41543.6|41576.7|41536.7|41624.8|41584.8|41540.5|41500.5|253
1684429800000|2023-05-18 17:10:00|41589.8|41549.8|41520.4|41480.4|41602.9|41562.9|41512.3|41472.3|256
1684430100000|2023-05-18 17:15:00|41517.3|41477.3|41512.3|41472.3|41520.4|41480.4|41472.3|41432.3|264
1684430400000|2023-05-18 17:20:00|41507.3|41467.3|41431.7|41391.7|41510.4|41470.4|41423.6|41383.6|410
1684430700000|2023-05-18 17:25:00|41434.8|41394.8|41379.8|41339.8|41439.8|41399.8|41377.9|41337.9|323
1684431000000|2023-05-18 17:30:00|41379.7|41339.7|41327.8|41287.8|41379.7|41339.7|41317.8|41277.8|520
1684431300000|2023-05-18 17:35:00|41325.9|41285.9|41285.9|41245.9|41327.8|41287.8|41274|41234|541
1684431600000|2023-05-18 17:40:00|41295.9|41255.9|41252.8|41212.8|41320.2|41280.2|41249.6|41209.6|469
1684431900000|2023-05-18 17:45:00|41249.6|41209.6|41249.6|41209.6|41257.7|41217.7|41229.6|41189.6|248
1684432200000|2023-05-18 17:50:00|41254.6|41214.6|41200.9|41160.9|41259.6|41219.6|41180.9|41140.9|725
1684432500000|2023-05-18 17:55:00|41205.9|41165.9|41177.1|41137.1|41225.2|41185.2|41162.8|41122.8|497
1684432800000|2023-05-18 18:00:00|41185.2|41145.2|41200.8|41160.8|41218.3|41178.3|41167.1|41127.1|522
1684433100000|2023-05-18 18:05:00|41203.9|41163.9|41227.7|41187.7|41234.6|41194.6|41198.9|41158.9|433
1684433400000|2023-05-18 18:10:00|41224.6|41184.6|41200.8|41160.8|41280.8|41240.8|41188.3|41148.3|1555
1684433700000|2023-05-18 18:15:00|41190.8|41150.8|41155.1|41115.1|41202.6|41162.6|41153.2|41113.2|787
1684454400000|2023-05-19 00:00:00|41171|41131|41128.8|41088.8|41191|41151|41105.3|41065.3|519
1684454700000|2023-05-19 00:05:00|41118.8|41078.8|41094.1|41054.1|41165.3|41125.3|41092.2|41052.2|131
1684455000000|2023-05-19 00:10:00|41096|41056|41086.4|41046.4|41096|41056|41084.5|41044.5|70
1684455300000|2023-05-19 00:15:00|41084.5|41044.5|41069.4|41029.4|41084.5|41044.5|41059.5|41019.5|43
1684455600000|2023-05-19 00:20:00|41074.4|41034.4|41069.4|41029.4|41084.4|41044.4|41069.4|41029.4|40
1684455900000|2023-05-19 00:25:00|41071.3|41031.3|41085.1|41045.1|41086.3|41046.3|41059.4|41019.4|25
1684456200000|2023-05-19 00:30:00|41083.2|41043.2|41092|41052|41095.8|41055.8|41083.2|41043.2|88
1684456500000|2023-05-19 00:35:00|41090.1|41050.1|41093.9|41053.9|41095.8|41055.8|41090.1|41050.1|4
1684456800000|2023-05-19 00:40:00|41095.8|41055.8|41113.8|41073.8|41115|41075|41093.8|41053.8|6
1684457100000|2023-05-19 00:45:00|41111.9|41071.9|41103.1|41063.1|41111.9|41071.9|41100|41060|10
1684457400000|2023-05-19 00:50:00|41106.9|41066.9|41109.9|41069.9|41111.9|41071.9|41106.9|41066.9|14
1684457700000|2023-05-19 00:55:00|41111.8|41071.8|41108.7|41068.7|41113.8|41073.8|41103.7|41063.7|20
1684458000000|2023-05-19 01:00:00|41106.8|41066.8|41218|41178|41218|41178|41103.7|41063.7|209
1684458300000|2023-05-19 01:05:00|41209.9|41169.9|41298.7|41258.7|41310.6|41270.6|41201.8|41161.8|172
1684458600000|2023-05-19 01:10:00|41300.6|41260.6|41293.6|41253.6|41303.6|41263.6|41283.7|41243.7|14
1684458900000|2023-05-19 01:15:00|41295.5|41255.5|41210.5|41170.5|41300.5|41260.5|41210.5|41170.5|68
1684459200000|2023-05-19 01:20:00|41213.6|41173.6|41213.6|41173.6|41223.6|41183.6|41153.6|41113.6|38
1684459500000|2023-05-19 01:25:00|41210.5|41170.5|41240.4|41200.4|41243.5|41203.5|41208.6|41168.6|33
1684459800000|2023-05-19 01:30:00|41238.5|41198.5|41206.6|41166.6|41250.4|41210.4|41189.7|41149.7|22
1684460100000|2023-05-19 01:35:00|41214.7|41174.7|41220.4|41180.4|41228.5|41188.5|41181.6|41141.6|30
1684460400000|2023-05-19 01:40:00|41217.3|41177.3|41221.5|41181.5|41231.5|41191.5|41186.5|41146.5|36
1684460700000|2023-05-19 01:45:00|41218.4|41178.4|41170.3|41130.3|41218.4|41178.4|41170.3|41130.3|27
1684461000000|2023-05-19 01:50:00|41163.4|41123.4|41140.3|41100.3|41163.4|41123.4|41120.3|41080.3|20
1684461300000|2023-05-19 01:55:00|41143.4|41103.4|41135.2|41095.2|41143.4|41103.4|41123.3|41083.3|9
1684461600000|2023-05-19 02:00:00|41133.3|41093.3|41133.3|41093.3|41146.4|41106.4|41128.3|41088.3|14
1684461900000|2023-05-19 02:05:00|41138.3|41098.3|41163.3|41123.3|41173.3|41133.3|41138.3|41098.3|7
1684462200000|2023-05-19 02:10:00|41160.2|41120.2|41173.2|41133.2|41183.2|41143.2|41158.2|41118.2|4
1684462500000|2023-05-19 02:15:00|41170.1|41130.1|41150.1|41110.1|41170.1|41130.1|41143.2|41103.2|7
1684462800000|2023-05-19 02:20:00|41145.1|41105.1|41155.1|41115.1|41155.1|41115.1|41143.2|41103.2|7
1684463100000|2023-05-19 02:25:00|41151.2|41111.2|41161.2|41121.2|41161.2|41121.2|41148.2|41108.2|4
1684463400000|2023-05-19 02:30:00|41168.1|41128.1|41189.3|41149.3|41206.2|41166.2|41163.1|41123.1|13
1684463700000|2023-05-19 02:35:00|41186.2|41146.2|41186.1|41146.1|41196.2|41156.2|41179.2|41139.2|12
1684464000000|2023-05-19 02:40:00|41189.2|41149.2|41199.2|41159.2|41209.2|41169.2|41189.2|41149.2|6
1684464300000|2023-05-19 02:45:00|41196.1|41156.1|41209.2|41169.2|41209.2|41169.2|41186.1|41146.1|11
1684464600000|2023-05-19 02:50:00|41216.1|41176.1|41221|41181|41229.1|41189.1|41196.1|41156.1|22
1684464900000|2023-05-19 02:55:00|41219.1|41179.1|41196|41156|41229.1|41189.1|41192.9|41152.9|27
1684465200000|2023-05-19 03:00:00|41192.9|41152.9|41217.1|41177.1|41217.1|41177.1|41189.8|41149.8|8
1684465500000|2023-05-19 03:05:00|41219.1|41179.1|41215.9|41175.9|41224|41184|41196|41156|25
1684465800000|2023-05-19 03:10:00|41219|41179|41229|41189|41229|41189|41215.9|41175.9|8
1684466100000|2023-05-19 03:15:00|41252.1|41212.1|41242|41202|41255.1|41215.1|41239|41199|32
1684466400000|2023-05-19 03:20:00|41245.1|41205.1|41265.1|41225.1|41268.2|41228.2|41245.1|41205.1|43
1684466700000|2023-05-19 03:25:00|41263.2|41223.2|41252|41212|41263.2|41223.2|41232|41192|38
1684467000000|2023-05-19 03:30:00|41245|41205|41235|41195|41245|41205|41231.9|41191.9|6
1684467300000|2023-05-19 03:35:00|41236.9|41196.9|41241.9|41201.9|41251.9|41211.9|41226.9|41186.9|8
1684467600000|2023-05-19 03:40:00|41245|41205|41254.9|41214.9|41256.9|41216.9|41241.9|41201.9|8
1684467900000|2023-05-19 03:45:00|41256.9|41216.9|41256.8|41216.8|41264.9|41224.9|41254.9|41214.9|4
1684468200000|2023-05-19 03:50:00|41261.8|41221.8|41246.8|41206.8|41264.9|41224.9|41246.8|41206.8|9
1684468500000|2023-05-19 03:55:00|41251.8|41211.8|41251.8|41211.8|41254.9|41214.9|41251.8|41211.8|3
1684468800000|2023-05-19 04:00:00|41256.8|41216.8|41261.7|41221.7|41264.8|41224.8|41256.7|41216.7|6
1684469100000|2023-05-19 04:05:00|41256.7|41216.7|41264.8|41224.8|41264.8|41224.8|41251.7|41211.7|7
1684469400000|2023-05-19 04:10:00|41261.7|41221.7|41254.7|41214.7|41261.7|41221.7|41246.7|41206.7|12
1684469700000|2023-05-19 04:15:00|41244.7|41204.7|41254.7|41214.7|41254.7|41214.7|41237.8|41197.8|7
1684470000000|2023-05-19 04:20:00|41251.6|41211.6|41251.6|41211.6|41251.6|41211.6|41248.5|41208.5|3
1684470300000|2023-05-19 04:25:00|41256.6|41216.6|41271.6|41231.6|41271.6|41231.6|41248.5|41208.5|5
1684470600000|2023-05-19 04:30:00|41266.6|41226.6|41221.5|41181.5|41266.6|41226.6|41189.6|41149.6|47
1684470900000|2023-05-19 04:35:00|41224.6|41184.6|41221.5|41181.5|41231.5|41191.5|41218.4|41178.4|6
1684471200000|2023-05-19 04:40:00|41224.6|41184.6|41231.5|41191.5|41231.5|41191.5|41218.4|41178.4|9
1684471500000|2023-05-19 04:45:00|41231.4|41191.4|41221.4|41181.4|41231.4|41191.4|41221.4|41181.4|3
1684471800000|2023-05-19 04:50:00|41224.5|41184.5|41221.4|41181.4|41236.4|41196.4|41221.4|41181.4|2
1684472100000|2023-05-19 04:55:00|41224.5|41184.5|41238.3|41198.3|41238.3|41198.3|41224.4|41184.4|1
1684472400000|2023-05-19 05:00:00|41241.4|41201.4|41234.4|41194.4|41244.4|41204.4|41231.3|41191.3|1
1684472700000|2023-05-19 05:05:00|41231.3|41191.3|41231.3|41191.3|41234.4|41194.4|41231.3|41191.3|1
1684473000000|2023-05-19 05:10:00|41234.4|41194.4|41244.3|41204.3|41246.3|41206.3|41231.3|41191.3|5
1684473300000|2023-05-19 05:15:00|41241.3|41201.3|41244.3|41204.3|41248.2|41208.2|41234.3|41194.3|5
1684473600000|2023-05-19 05:20:00|41241.2|41201.2|41249.3|41209.3|41257.3|41217.3|41241.2|41201.2|17
1684473900000|2023-05-19 05:25:00|41247.3|41207.3|41231.1|41191.1|41247.3|41207.3|41231.1|41191.1|10
1684474200000|2023-05-19 05:30:00|41214.2|41174.2|41178|41138|41215|41175|41178|41138|31
1684474500000|2023-05-19 05:35:00|41168|41128|41183|41143|41188|41148|41168|41128|15
1684474800000|2023-05-19 05:40:00|41181.1|41141.1|41179.9|41139.9|41188|41148|41174.9|41134.9|6
1684475100000|2023-05-19 05:45:00|41178|41138|41197.9|41157.9|41204.1|41164.1|41176|41136|14
1684475400000|2023-05-19 05:50:00|41201|41161|41202.9|41162.9|41236.4|41196.4|41191|41151|55
1684475700000|2023-05-19 05:55:00|41199.8|41159.8|41227.9|41187.9|41227.9|41187.9|41192.9|41152.9|4
1684476000000|2023-05-19 06:00:00|41230.9|41190.9|41261.7|41221.7|41261.7|41221.7|41214.8|41174.8|17
1684476300000|2023-05-19 06:05:00|41264.8|41224.8|41298.6|41258.6|41301.7|41261.7|41259.8|41219.8|48
1684476600000|2023-05-19 06:10:00|41294.7|41254.7|41291.6|41251.6|41303.6|41263.6|41274.7|41234.7|65
1684476900000|2023-05-19 06:15:00|41284.7|41244.7|41317.7|41277.7|41357|41317|41279.7|41239.7|150
1684477200000|2023-05-19 06:20:00|41320.8|41280.8|41333.8|41293.8|41336.9|41296.9|41305.8|41265.8|14
1684477500000|2023-05-19 06:25:00|41330.8|41290.8|41333.8|41293.8|41343.8|41303.8|41330.7|41290.7|22
1684477800000|2023-05-19 06:30:00|41330.7|41290.7|41251.5|41211.5|41330.7|41290.7|41249.6|41209.6|44
1684478100000|2023-05-19 06:35:00|41254.6|41214.6|41191.5|41151.5|41254.6|41214.6|41191.5|41151.5|49
1684478400000|2023-05-19 06:40:00|41188.4|41148.4|41239.5|41199.5|41257.6|41217.6|41181.5|41141.5|56
1684478700000|2023-05-19 06:45:00|41237.6|41197.6|41218.3|41178.3|41237.6|41197.6|41211.4|41171.4|9
1684479000000|2023-05-19 06:50:00|41211.4|41171.4|41216.4|41176.4|41231.4|41191.4|41211.4|41171.4|16
1684479300000|2023-05-19 06:55:00|41221.4|41181.4|41248.3|41208.3|41258.3|41218.3|41221.4|41181.4|21
1684479600000|2023-05-19 07:00:00|41251.3|41211.3|41251.3|41211.3|41258.2|41218.2|41241.3|41201.3|7
1684479900000|2023-05-19 07:05:00|41248.2|41208.2|41274.3|41234.3|41291.3|41251.3|41243.2|41203.2|57
1684480200000|2023-05-19 07:10:00|41266.3|41226.3|41271.2|41231.2|41271.3|41231.3|41251.3|41211.3|14
1684480500000|2023-05-19 07:15:00|41267.4|41227.4|41233.1|41193.1|41267.4|41227.4|41226.2|41186.2|13
1684480800000|2023-05-19 07:20:00|41231.2|41191.2|41213.1|41173.1|41233.1|41193.1|41213.1|41173.1|29
1684481100000|2023-05-19 07:25:00|41216.2|41176.2|41186.9|41146.9|41223.1|41183.1|41166.9|41126.9|78
1684481400000|2023-05-19 07:30:00|41185|41145|41211.9|41171.9|41211.9|41171.9|41185|41145|11
1684481700000|2023-05-19 07:35:00|41210|41170|41236.9|41196.9|41236.9|41196.9|41196.9|41156.9|29
1684482000000|2023-05-19 07:40:00|41233.8|41193.8|41273.8|41233.8|41276.8|41236.8|41221.8|41181.8|34
1684482300000|2023-05-19 07:45:00|41270.7|41230.7|41303.7|41263.7|41305.7|41265.7|41258.8|41218.8|24
1684482600000|2023-05-19 07:50:00|41305.7|41265.7|41330.6|41290.6|41340.6|41300.6|41300.7|41260.7|51
1684482900000|2023-05-19 07:55:00|41340.6|41300.6|41346.7|41306.7|41365.6|41325.6|41338.7|41298.7|86
1684483200000|2023-05-19 08:00:00|41341.7|41301.7|41315.6|41275.6|41341.7|41301.7|41305.6|41265.6|30
1684483500000|2023-05-19 08:05:00|41325.6|41285.6|41300.5|41260.5|41345.6|41305.6|41298.6|41258.6|23
1684483800000|2023-05-19 08:10:00|41298.6|41258.6|41328.6|41288.6|41331.6|41291.6|41298.6|41258.6|12
1684484100000|2023-05-19 08:15:00|41331.6|41291.6|41311.6|41271.6|41331.6|41291.6|41306.6|41266.6|16
1684484400000|2023-05-19 08:20:00|41308.5|41268.5|41344.6|41304.6|41344.6|41304.6|41296.6|41256.6|85
1684484700000|2023-05-19 08:25:00|41341.6|41301.6|41376.5|41336.5|41376.5|41336.5|41337.7|41297.7|34
1684485000000|2023-05-19 08:30:00|41374.6|41334.6|41351.5|41311.5|41374.6|41334.6|41351.5|41311.5|28
1684485300000|2023-05-19 08:35:00|41346.5|41306.5|41370.7|41330.7|41370.7|41330.7|41308.4|41268.4|42
1684485600000|2023-05-19 08:40:00|41368.7|41328.7|41372.6|41332.6|41378.7|41338.7|41335.6|41295.6|31
1684485900000|2023-05-19 08:45:00|41377.6|41337.6|41410.6|41370.6|41420.6|41380.6|41351.4|41311.4|168
1684486200000|2023-05-19 08:50:00|41407.5|41367.5|41429.4|41389.4|41442.5|41402.5|41400.6|41360.6|93
1684486500000|2023-05-19 08:55:00|41427.5|41387.5|41452.2|41412.2|41470.2|41430.2|41414.4|41374.4|165
1684486800000|2023-05-19 09:00:00|41450.2|41410.2|41425.2|41385.2|41450.2|41410.2|41418.2|41378.2|75
1684487100000|2023-05-19 09:05:00|41433.2|41393.2|41425.2|41385.2|41433.2|41393.2|41416.3|41376.3|34
1684487400000|2023-05-19 09:10:00|41428.2|41388.2|41433.2|41393.2|41448.2|41408.2|41428.2|41388.2|21
1684487700000|2023-05-19 09:15:00|41435.1|41395.1|41448.2|41408.2|41448.2|41408.2|41416.2|41376.2|35
1684488000000|2023-05-19 09:20:00|41448.1|41408.1|41435.1|41395.1|41454.3|41414.3|41425.1|41385.1|29
1684488300000|2023-05-19 09:25:00|41438.1|41398.1|41428.1|41388.1|41451.2|41411.2|41428.1|41388.1|38
1684488600000|2023-05-19 09:30:00|41425|41385|41426.1|41386.1|41443.1|41403.1|41418.1|41378.1|51
1684488900000|2023-05-19 09:35:00|41421.1|41381.1|41448|41408|41456.1|41416.1|41421.1|41381.1|21
1684489200000|2023-05-19 09:40:00|41446.1|41406.1|41460.2|41420.2|41460.2|41420.2|41441.1|41401.1|44
1684489500000|2023-05-19 09:45:00|41463.3|41423.3|41457.1|41417.1|41487.1|41447.1|41450.2|41410.2|141
1684489800000|2023-05-19 09:50:00|41454.1|41414.1|41434|41394|41464.1|41424.1|41427.1|41387.1|19
1684490100000|2023-05-19 09:55:00|41432.1|41392.1|41470.1|41430.1|41470.1|41430.1|41424|41384|29
1684490400000|2023-05-19 10:00:00|41467.1|41427.1|41455.4|41415.4|41470.1|41430.1|41438.2|41398.2|39
1684490700000|2023-05-19 10:05:00|41457.3|41417.3|41438.4|41398.4|41457.3|41417.3|41432.3|41392.3|45
1684491000000|2023-05-19 10:10:00|41440.4|41400.4|41402.3|41362.3|41440.4|41400.4|41402.3|41362.3|33
1684491300000|2023-05-19 10:15:00|41404.2|41364.2|41394.2|41354.2|41404.2|41364.2|41376.1|41336.1|27
1684491600000|2023-05-19 10:20:00|41402.2|41362.2|41362.2|41322.2|41402.2|41362.2|41357.2|41317.2|38
1684491900000|2023-05-19 10:25:00|41364.1|41324.1|41385.2|41345.2|41392.2|41352.2|41364.1|41324.1|25
1684492200000|2023-05-19 10:30:00|41390.2|41350.2|41379.1|41339.1|41390.2|41350.2|41342.1|41302.1|67
1684492500000|2023-05-19 10:35:00|41376|41336|41339|41299|41397.1|41357.1|41336|41296|73
1684492800000|2023-05-19 10:40:00|41342.1|41302.1|41345.9|41305.9|41349|41309|41335.9|41295.9|22
1684493100000|2023-05-19 10:45:00|41339|41299|41355.9|41315.9|41355.9|41315.9|41335.9|41295.9|88
1684493400000|2023-05-19 10:50:00|41354|41314|41333.9|41293.9|41355.9|41315.9|41333.9|41293.9|27
1684493700000|2023-05-19 10:55:00|41335.9|41295.9|41313.9|41273.9|41352|41312|41305.8|41265.8|51
1684494000000|2023-05-19 11:00:00|41311.9|41271.9|41331.9|41291.9|41363.9|41323.9|41303.9|41263.9|49
1684494300000|2023-05-19 11:05:00|41328.9|41288.9|41315.8|41275.8|41335.8|41295.8|41297.7|41257.7|72
1684494600000|2023-05-19 11:10:00|41322.7|41282.7|41296.6|41256.6|41325.8|41285.8|41291.6|41251.6|35
1684494900000|2023-05-19 11:15:00|41301.6|41261.6|41332.6|41292.6|41332.7|41292.7|41291.6|41251.6|29
1684495200000|2023-05-19 11:20:00|41334.6|41294.6|41344.6|41304.6|41359.6|41319.6|41324.6|41284.6|25
1684495500000|2023-05-19 11:25:00|41346.5|41306.5|41369.5|41329.5|41369.5|41329.5|41341.5|41301.5|27
1684495800000|2023-05-19 11:30:00|41371.5|41331.5|41427.5|41387.5|41432.6|41392.6|41371.5|41331.5|52
1684496100000|2023-05-19 11:35:00|41425.6|41385.6|41408.6|41368.6|41431.7|41391.7|41403.6|41363.6|28
1684496400000|2023-05-19 11:40:00|41411.7|41371.7|41371.6|41331.6|41421.7|41381.7|41371.6|41331.6|59
1684496700000|2023-05-19 11:45:00|41381.6|41341.6|41361.6|41321.6|41381.6|41341.6|41353.6|41313.6|41
1684497000000|2023-05-19 11:50:00|41355.5|41315.5|41376.6|41336.6|41379.6|41339.6|41335.5|41295.5|46
1684497300000|2023-05-19 11:55:00|41374.6|41334.6|41343.5|41303.5|41379.6|41339.6|41341.6|41301.6|20
1684497600000|2023-05-19 12:00:00|41345.4|41305.4|41357.3|41317.3|41380.4|41340.4|41338.5|41298.5|74
1684497900000|2023-05-19 12:05:00|41355.4|41315.4|41335.4|41295.4|41379.5|41339.5|41327.3|41287.3|100
1684498200000|2023-05-19 12:10:00|41337.3|41297.3|41326.2|41286.2|41337.3|41297.3|41315.3|41275.3|37
1684498500000|2023-05-19 12:15:00|41324.2|41284.2|41341.1|41301.1|41349.2|41309.2|41319.2|41279.2|57
1684498800000|2023-05-19 12:20:00|41346.1|41306.1|41356.1|41316.1|41364.2|41324.2|41331.1|41291.1|52
1684499100000|2023-05-19 12:25:00|41351.1|41311.1|41336.1|41296.1|41351.1|41311.1|41321.1|41281.1|29
1684499400000|2023-05-19 12:30:00|41333|41293|41349.1|41309.1|41353|41313|41325|41285|144
1684499700000|2023-05-19 12:35:00|41351|41311|41332.1|41292.1|41373.2|41333.2|41299.1|41259.1|192
1684500000000|2023-05-19 12:40:00|41336|41296|41356|41316|41369|41329|41329|41289|51
1684503000000|2023-05-19 13:30:00|41303.7|41263.7|41252.8|41212.8|41370.9|41330.9|41193.7|41153.7|1589
1684503300000|2023-05-19 13:35:00|41250.9|41210.9|41277.2|41237.2|41289.1|41249.1|41175|41135|683
1684503600000|2023-05-19 13:40:00|41281.3|41241.3|41273.7|41233.7|41333.5|41293.5|41221.1|41181.1|679
1684503900000|2023-05-19 13:45:00|41267.6|41227.6|41227.3|41187.3|41301.5|41261.5|41163.2|41123.2|568
1684504200000|2023-05-19 13:50:00|41229.3|41189.3|41343.2|41303.2|41371.2|41331.2|41191.2|41151.2|582
1684504500000|2023-05-19 13:55:00|41358.2|41318.2|41251.2|41211.2|41381.4|41341.4|41243.1|41203.1|508
1684504800000|2023-05-19 14:00:00|41246.2|41206.2|41219.2|41179.2|41307.2|41267.2|41190|41150|410
1684505100000|2023-05-19 14:05:00|41212.2|41172.2|41235.2|41195.2|41251.1|41211.1|41186.1|41146.1|286
1684505400000|2023-05-19 14:10:00|41227.2|41187.2|41213|41173|41247.2|41207.2|41189.1|41149.1|228
1684505700000|2023-05-19 14:15:00|41216.1|41176.1|41361.5|41321.5|41386.5|41346.5|41216.1|41176.1|332
1684506000000|2023-05-19 14:20:00|41353.4|41313.4|41297.3|41257.3|41369.5|41329.5|41256.2|41216.2|463
1684506300000|2023-05-19 14:25:00|41300.3|41260.3|41435.7|41395.7|41461.8|41421.8|41297.3|41257.3|521
1684506600000|2023-05-19 14:30:00|41427.7|41387.7|41376.6|41336.6|41439.8|41399.8|41371.6|41331.6|522
1684506900000|2023-05-19 14:35:00|41373.5|41333.5|41397.6|41357.6|41437.6|41397.6|41368.5|41328.5|308
1684507200000|2023-05-19 14:40:00|41399.6|41359.6|41349.3|41309.3|41407.6|41367.6|41326.3|41286.3|284
1684507500000|2023-05-19 14:45:00|41346.3|41306.3|41299.3|41259.3|41359.3|41319.3|41295.2|41255.2|259
1684507800000|2023-05-19 14:50:00|41291.2|41251.2|41300.5|41260.5|41337.5|41297.5|41279.3|41239.3|545
1684508100000|2023-05-19 14:55:00|41297.5|41257.5|41223.3|41183.3|41329.6|41289.6|41215.3|41175.3|337
1684508400000|2023-05-19 15:00:00|41229.4|41189.4|41175.4|41135.4|41243.3|41203.3|41167.4|41127.4|333
1684508700000|2023-05-19 15:05:00|41180.4|41140.4|41171.5|41131.5|41189.5|41149.5|41145.4|41105.4|236
1684509000000|2023-05-19 15:10:00|41173.4|41133.4|41147.3|41107.3|41199.5|41159.5|41135.4|41095.4|488
1684509300000|2023-05-19 15:15:00|41149.3|41109.3|41233.4|41193.4|41239.2|41199.2|41137.3|41097.3|286
1684509600000|2023-05-19 15:20:00|41242.3|41202.3|41261.4|41221.4|41335.3|41295.3|41237.2|41197.2|243
1684509900000|2023-05-19 15:25:00|41263.3|41223.3|41245.2|41205.2|41291.3|41251.3|41219.2|41179.2|185
1684510200000|2023-05-19 15:30:00|41250.2|41210.2|41185|41145|41263.3|41223.3|41155|41115|255
1684510500000|2023-05-19 15:35:00|41183|41143|41134.9|41094.9|41196.9|41156.9|41116.9|41076.9|276
1684510800000|2023-05-19 15:40:00|41144.9|41104.9|41111.9|41071.9|41181|41141|41104.9|41064.9|266
1684511100000|2023-05-19 15:45:00|41109.9|41069.9|41196.8|41156.8|41214.9|41174.9|41104.9|41064.9|274
1684511400000|2023-05-19 15:50:00|41193.8|41153.8|41171.8|41131.8|41218.8|41178.8|41128.8|41088.8|236
1684511700000|2023-05-19 15:55:00|41174.8|41134.8|41096.7|41056.7|41174.8|41134.8|41088.7|41048.7|191
1684512000000|2023-05-19 16:00:00|41094.8|41054.8|41066.7|41026.7|41096.7|41056.7|41058.7|41018.7|285
1684512300000|2023-05-19 16:05:00|41068.7|41028.7|41056.7|41016.7|41086.7|41046.7|41044.7|41004.7|260
1684512600000|2023-05-19 16:10:00|41051.7|41011.7|41037.7|40997.7|41088.6|41048.6|41032.7|40992.7|201
1684512900000|2023-05-19 16:15:00|41034.7|40994.7|40990.7|40950.7|41050.7|41010.7|40986.8|40946.8|494
1684513200000|2023-05-19 16:20:00|40977.7|40937.7|40996.5|40956.5|41001.5|40961.5|40944.6|40904.6|286
1684513500000|2023-05-19 16:25:00|40994.6|40954.6|40874.3|40834.3|41000.5|40960.5|40872.4|40832.4|349
1684513800000|2023-05-19 16:30:00|40872.4|40832.4|40820.2|40780.2|40892.4|40852.4|40810.2|40770.2|575
1684514100000|2023-05-19 16:35:00|40815.2|40775.2|40759.1|40719.1|40822.1|40782.1|40756.1|40716.1|506
1684514400000|2023-05-19 16:40:00|40756|40716|40785.8|40745.8|40805.8|40765.8|40756|40716|628
1684514700000|2023-05-19 16:45:00|40787.8|40747.8|40781.5|40741.5|40837.6|40797.6|40753.7|40713.7|608
1684515000000|2023-05-19 16:50:00|40784.5|40744.5|40839.5|40799.5|40839.5|40799.5|40771.5|40731.5|352
1684515300000|2023-05-19 16:55:00|40841.5|40801.5|40781.4|40741.4|40866.5|40826.5|40781.4|40741.4|419
1684515600000|2023-05-19 17:00:00|40791.4|40751.4|40813.4|40773.4|40833.4|40793.4|40785.4|40745.4|324
1684515900000|2023-05-19 17:05:00|40811.4|40771.4|40810.3|40770.3|40829.4|40789.4|40805.3|40765.3|114
1684516200000|2023-05-19 17:10:00|40805.3|40765.3|40810.3|40770.3|40835.3|40795.3|40800.3|40760.3|164
1684516500000|2023-05-19 17:15:00|40807.2|40767.2|40781.1|40741.1|40815.3|40775.3|40779.2|40739.2|275
1684516800000|2023-05-19 17:20:00|40783.1|40743.1|40772.2|40732.2|40796.1|40756.1|40769.1|40729.1|254
1684517100000|2023-05-19 17:25:00|40769.1|40729.1|40735.2|40695.2|40785.2|40745.2|40725.2|40685.2|222
1684517400000|2023-05-19 17:30:00|40729.1|40689.1|40717.1|40677.1|40747.3|40707.3|40695.1|40655.1|389
1684517700000|2023-05-19 17:35:00|40709.1|40669.1|40752.2|40712.2|40757.2|40717.2|40685.1|40645.1|418
1684518000000|2023-05-19 17:40:00|40755.3|40715.3|40781.6|40741.6|40819.7|40779.7|40755.3|40715.3|454
1684518300000|2023-05-19 17:45:00|40783.6|40743.6|40725.5|40685.5|40783.6|40743.6|40725.5|40685.5|343
1684518600000|2023-05-19 17:50:00|40720.5|40680.5|40667.5|40627.5|40722.5|40682.5|40659.4|40619.4|354
1684518900000|2023-05-19 17:55:00|40670.5|40630.5|40653.5|40613.5|40679.4|40639.4|40633.5|40593.5|350
1684519200000|2023-05-19 18:00:00|40655.4|40615.4|40665.6|40625.6|40683.5|40643.5|40613.5|40573.5|508
1684519500000|2023-05-19 18:05:00|40657.5|40617.5|40646.3|40606.3|40697.5|40657.5|40615.4|40575.4|604
1684519800000|2023-05-19 18:10:00|40641.3|40601.3|40645.5|40605.5|40671.6|40631.6|40613.4|40573.4|1140
1684520100000|2023-05-19 18:15:00|40651.6|40611.6|40627.6|40587.6|40688.5|40648.5|40622.6|40582.6|799
1684713600000|2023-05-22 00:00:00|40598.1|40558.1|40515.9|40475.9|40600.2|40560.2|40515.9|40475.9|578
1684713900000|2023-05-22 00:05:00|40525.9|40485.9|40620.9|40580.9|40643.7|40603.7|40523.8|40483.8|118
1684714200000|2023-05-22 00:10:00|40613|40573|40646.5|40606.5|40651.5|40611.5|40600.9|40560.9|119
1684714500000|2023-05-22 00:15:00|40649.4|40609.4|40666.5|40626.5|40671.5|40631.5|40641.5|40601.5|44
1684714800000|2023-05-22 00:20:00|40663.6|40623.6|40595.1|40555.1|40663.6|40623.6|40595.1|40555.1|22
1684715100000|2023-05-22 00:25:00|40592.2|40552.2|40620.7|40580.7|40633.6|40593.6|40587.9|40547.9|18
1684715400000|2023-05-22 00:30:00|40623.6|40583.6|40615|40575|40625.7|40585.7|40607.8|40567.8|20
1684715700000|2023-05-22 00:35:00|40610|40570|40604.9|40564.9|40610|40570|40594.9|40554.9|6
1684716000000|2023-05-22 00:40:00|40612.1|40572.1|40684.9|40644.9|40684.9|40644.9|40599.2|40559.2|178
1684716300000|2023-05-22 00:45:00|40680.6|40640.6|40640.6|40600.6|40680.6|40640.6|40640.6|40600.6|26
1684716600000|2023-05-22 00:50:00|40644.9|40604.9|40627.7|40587.7|40657.7|40617.7|40627.7|40587.7|39
1684716900000|2023-05-22 00:55:00|40629.8|40589.8|40611.9|40571.9|40637.7|40597.7|40611.9|40571.9|42
1684717200000|2023-05-22 01:00:00|40614.1|40574.1|40746.1|40706.1|40763.3|40723.3|40611.9|40571.9|153
1684717500000|2023-05-22 01:05:00|40761.1|40721.1|40749.7|40709.7|40783.3|40743.3|40737.6|40697.6|58
1684717800000|2023-05-22 01:10:00|40744.7|40704.7|40729.7|40689.7|40790.4|40750.4|40729.7|40689.7|46
1684718100000|2023-05-22 01:15:00|40726.8|40686.8|40741.8|40701.8|40741.8|40701.8|40704.7|40664.7|15
1684718400000|2023-05-22 01:20:00|40747.5|40707.5|40723.9|40683.9|40751.8|40711.8|40686|40646|45
1684718700000|2023-05-22 01:25:00|40726|40686|40725.3|40685.3|40736|40696|40686|40646|12
1684719000000|2023-05-22 01:30:00|40722.5|40682.5|40680.3|40640.3|40740.3|40700.3|40671.7|40631.7|14
1684719300000|2023-05-22 01:35:00|40684.6|40644.6|40661.7|40621.7|40701.7|40661.7|40661.7|40621.7|27
1684719600000|2023-05-22 01:40:00|40664.5|40624.5|40654.5|40614.5|40692.3|40652.3|40649.5|40609.5|57
1684719900000|2023-05-22 01:45:00|40656.6|40616.6|40565.9|40525.9|40656.6|40616.6|40565.9|40525.9|109
1684720200000|2023-05-22 01:50:00|40563.8|40523.8|40580.9|40540.9|40588.8|40548.8|40561.6|40521.6|18
1684720500000|2023-05-22 01:55:00|40576.6|40536.6|40570.8|40530.8|40590.9|40550.9|40570.8|40530.8|11
1684720800000|2023-05-22 02:00:00|40575.1|40535.1|40571.5|40531.5|40580.8|40540.8|40565.8|40525.8|25
1684721100000|2023-05-22 02:05:00|40568.6|40528.6|40555.8|40515.8|40576.5|40536.5|40555.8|40515.8|34
1684721400000|2023-05-22 02:10:00|40558.6|40518.6|40555.7|40515.7|40578.6|40538.6|40545.7|40505.7|15
1684721700000|2023-05-22 02:15:00|40560.7|40520.7|40558.5|40518.5|40560.7|40520.7|40550.7|40510.7|11
1684722000000|2023-05-22 02:20:00|40560.7|40520.7|40560.7|40520.7|40570.7|40530.7|40558.5|40518.5|11
1684722300000|2023-05-22 02:25:00|40558.5|40518.5|40548.5|40508.5|40560.7|40520.7|40540.6|40500.6|18
1684722600000|2023-05-22 02:30:00|40555.6|40515.6|40538.4|40498.4|40558.5|40518.5|40536.3|40496.3|12
1684722900000|2023-05-22 02:35:00|40540.6|40500.6|40498.4|40458.4|40540.6|40500.6|40492.7|40452.7|108
1684723200000|2023-05-22 02:40:00|40500.5|40460.5|40488.4|40448.4|40505.5|40465.5|40488.4|40448.4|18
1684723500000|2023-05-22 02:45:00|40491.2|40451.2|40525.5|40485.5|40534|40494|40488.3|40448.3|108
1684723800000|2023-05-22 02:50:00|40520.5|40480.5|40535.4|40495.4|40543.3|40503.3|40520.5|40480.5|6
1684724100000|2023-05-22 02:55:00|40538.3|40498.3|40548.2|40508.2|40555.4|40515.4|40535.4|40495.4|10
1684724400000|2023-05-22 03:00:00|40545.4|40505.4|40546.8|40506.8|40554.7|40514.7|40536.9|40496.9|9
1684724700000|2023-05-22 03:05:00|40544.7|40504.7|40544.6|40504.6|40555.4|40515.4|40529.6|40489.6|7
1684725000000|2023-05-22 03:10:00|40541.8|40501.8|40554.6|40514.6|40554.6|40514.6|40534.6|40494.6|12
1684725300000|2023-05-22 03:15:00|40562.4|40522.4|40559.6|40519.6|40564.6|40524.6|40544.6|40504.6|6
1684725600000|2023-05-22 03:20:00|40562.4|40522.4|40559.5|40519.5|40572.4|40532.4|40554.6|40514.6|4
1684725900000|2023-05-22 03:25:00|40557.4|40517.4|40542.3|40502.3|40557.4|40517.4|40539.5|40499.5|14
1684726200000|2023-05-22 03:30:00|40545.2|40505.2|40552.3|40512.3|40554.5|40514.5|40539.5|40499.5|4
1684726500000|2023-05-22 03:35:00|40549.5|40509.5|40552.3|40512.3|40557.3|40517.3|40542.3|40502.3|12
1684726800000|2023-05-22 03:40:00|40549.4|40509.4|40544.4|40504.4|40552.3|40512.3|40544.4|40504.4|1
1684727100000|2023-05-22 03:45:00|40547.2|40507.2|40547.2|40507.2|40554.4|40514.4|40544.4|40504.4|9
1684727400000|2023-05-22 03:50:00|40549.4|40509.4|40544.3|40504.3|40551.5|40511.5|40536.5|40496.5|3
1684727700000|2023-05-22 03:55:00|||||||||2
1684728000000|2023-05-22 04:00:00|40552.1|40512.1|40554.3|40514.3|40554.3|40514.3|40552.1|40512.1|3
1684728300000|2023-05-22 04:05:00|40554.2|40514.2|40549.2|40509.2|40554.2|40514.2|40544.2|40504.2|2
1684728600000|2023-05-22 04:10:00|40554.2|40514.2|40544.2|40504.2|40554.2|40514.2|40544.2|40504.2|2
1684728900000|2023-05-22 04:15:00|40542|40502|40539.1|40499.1|40542|40502|40534.2|40494.2|2
1684729200000|2023-05-22 04:20:00|40544.1|40504.1|40554.1|40514.1|40559.1|40519.1|40544.1|40504.1|13
1684729500000|2023-05-22 04:25:00|40559.1|40519.1|40554.1|40514.1|40559.1|40519.1|40554.1|40514.1|1
1684729800000|2023-05-22 04:30:00|40551.9|40511.9|40509.7|40469.7|40551.9|40511.9|40504.7|40464.7|15
1684730100000|2023-05-22 04:35:00|40506.9|40466.9|40519.7|40479.7|40527.5|40487.5|40506.9|40466.9|10
1684730400000|2023-05-22 04:40:00|40524.7|40484.7|40529.6|40489.6|40534.7|40494.7|40519.6|40479.6|5
1684730700000|2023-05-22 04:45:00|40534.6|40494.6|40521.8|40481.8|40534.6|40494.6|40514.6|40474.6|9
1684731000000|2023-05-22 04:50:00|40511.8|40471.8|40511.7|40471.7|40511.8|40471.8|40508.9|40468.9|2
1684731300000|2023-05-22 04:55:00|40508.9|40468.9|40513.9|40473.9|40513.9|40473.9|40506|40466|9
1684731600000|2023-05-22 05:00:00|40506|40466|40513.8|40473.8|40523.8|40483.8|40503.8|40463.8|6
1684731900000|2023-05-22 05:05:00|40521.7|40481.7|40506.6|40466.6|40521.7|40481.7|40504.5|40464.5|3
1684732200000|2023-05-22 05:10:00|40504.5|40464.5|40521.6|40481.6|40523.8|40483.8|40504.5|40464.5|3
1684732500000|2023-05-22 05:15:00|40514.4|40474.4|40511.5|40471.5|40516.6|40476.6|40509.4|40469.4|2
1684732800000|2023-05-22 05:20:00|40513.7|40473.7|40526.5|40486.5|40526.5|40486.5|40511.5|40471.5|4
1684733100000|2023-05-22 05:25:00|40528.7|40488.7|40514.3|40474.3|40528.7|40488.7|40514.3|40474.3|1
1684733400000|2023-05-22 05:30:00|40516.5|40476.5|40537.1|40497.1|40537.1|40497.1|40511.5|40471.5|20
1684733700000|2023-05-22 05:35:00|40539.3|40499.3|40539.2|40499.2|40544.3|40504.3|40524.3|40484.3|7
1684734000000|2023-05-22 05:40:00|40529.2|40489.2|40509.2|40469.2|40529.2|40489.2|40509.2|40469.2|3
1684734300000|2023-05-22 05:45:00|40514.2|40474.2|40519.2|40479.2|40519.2|40479.2|40507|40467|14
1684734600000|2023-05-22 05:50:00|40514.2|40474.2|40511.3|40471.3|40519.2|40479.2|40506.3|40466.3|9
1684734900000|2023-05-22 05:55:00|40506.3|40466.3|40533.4|40493.4|40533.4|40493.4|40506.3|40466.3|20
1684735200000|2023-05-22 06:00:00|40531.3|40491.3|40566.9|40526.9|40566.9|40526.9|40523.4|40483.4|28
1684735500000|2023-05-22 06:05:00|40564.1|40524.1|40558.4|40518.4|40579|40539|40553.4|40513.4|16
1684735800000|2023-05-22 06:10:00|40561.2|40521.2|40580.5|40540.5|40580.5|40540.5|40553.3|40513.3|17
1684736100000|2023-05-22 06:15:00|40577.6|40537.6|40577.6|40537.6|40585.5|40545.5|40572.6|40532.6|8
1684736400000|2023-05-22 06:20:00|40580.4|40540.4|40637.6|40597.6|40647.6|40607.6|40580.4|40540.4|28
1684736700000|2023-05-22 06:25:00|40639.7|40599.7|40636.9|40596.9|40651.9|40611.9|40624.7|40584.7|72
1684737000000|2023-05-22 06:30:00|40639.7|40599.7|40634|40594|40651.9|40611.9|40624|40584|25
1684737300000|2023-05-22 06:35:00|40644|40604|40619.6|40579.6|40646.2|40606.2|40611.8|40571.8|18
1684737600000|2023-05-22 06:40:00|40616.8|40576.8|40588.9|40548.9|40616.8|40576.8|40571.8|40531.8|30
1684737900000|2023-05-22 06:45:00|40586.8|40546.8|40603.9|40563.9|40611.7|40571.7|40573.9|40533.9|27
1684738200000|2023-05-22 06:50:00|40606.7|40566.7|40609.5|40569.5|40613.9|40573.9|40576.7|40536.7|23
1684738500000|2023-05-22 06:55:00|40602.4|40562.4|40612.3|40572.3|40619.5|40579.5|40602.4|40562.4|32
1684738800000|2023-05-22 07:00:00|40609.5|40569.5|40632.3|40592.3|40637.3|40597.3|40604.5|40564.5|35
1684739100000|2023-05-22 07:05:00|40629.5|40589.5|40631.6|40591.6|40639.5|40599.5|40619.4|40579.4|16
1684739400000|2023-05-22 07:10:00|40629.4|40589.4|40642.2|40602.2|40647.2|40607.2|40599.4|40559.4|26
1684739700000|2023-05-22 07:15:00|40644.4|40604.4|40639.4|40599.4|40649.4|40609.4|40629.4|40589.4|22
1684740000000|2023-05-22 07:20:00|40641.5|40601.5|40619.3|40579.3|40651.5|40611.5|40619.3|40579.3|31
1684740300000|2023-05-22 07:25:00|40616.5|40576.5|40629.3|40589.3|40629.3|40589.3|40599.3|40559.3|24
1684740600000|2023-05-22 07:30:00|40637.1|40597.1|40636.4|40596.4|40649.3|40609.3|40610.8|40570.8|59
1684740900000|2023-05-22 07:35:00|40631.4|40591.4|40609.2|40569.2|40641.4|40601.4|40609.2|40569.2|15
1684741200000|2023-05-22 07:40:00|40617|40577|40631.4|40591.4|40631.4|40591.4|40609.2|40569.2|15
1684741500000|2023-05-22 07:45:00|40634.2|40594.2|40636.3|40596.3|40649.2|40609.2|40619.2|40579.2|22
1684741800000|2023-05-22 07:50:00|40629.1|40589.1|40599.1|40559.1|40629.1|40589.1|40599.1|40559.1|7
1684742100000|2023-05-22 07:55:00|40606.3|40566.3|40626.3|40586.3|40629.1|40589.1|40589.1|40549.1|23
1684742400000|2023-05-22 08:00:00|40624.1|40584.1|40621.9|40581.9|40629.1|40589.1|40596.2|40556.2|25
1684742700000|2023-05-22 08:05:00|40624|40584|40626.2|40586.2|40639|40599|40614|40574|31
1684743000000|2023-05-22 08:10:00|40634|40594|40663.3|40623.3|40673.3|40633.3|40619|40579|27
1684743300000|2023-05-22 08:15:00|40669|40629|40706.1|40666.1|40706.1|40666.1|40658.3|40618.3|55
1684743600000|2023-05-22 08:20:00|40701.8|40661.8|40712.4|40672.4|40714.6|40674.6|40692.4|40652.4|39
1684743900000|2023-05-22 08:25:00|40710.2|40670.2|40732.3|40692.3|40732.4|40692.4|40700.2|40660.2|33
1684744200000|2023-05-22 08:30:00|40737.3|40697.3|40722.3|40682.3|40737.3|40697.3|40717.3|40677.3|28
1684744500000|2023-05-22 08:35:00|40717.3|40677.3|40717.3|40677.3|40738|40698|40710.1|40670.1|36
1684744800000|2023-05-22 08:40:00|40722.3|40682.3|40717.2|40677.2|40732.3|40692.3|40712.2|40672.2|28
1684745100000|2023-05-22 08:45:00|40715.1|40675.1|40737.9|40697.9|40747.9|40707.9|40712.2|40672.2|27
1684745400000|2023-05-22 08:50:00|40740|40700|40704.3|40664.3|40747.8|40707.8|40691.5|40651.5|87
1684745700000|2023-05-22 08:55:00|40706.5|40666.5|40740|40700|40740|40700|40694.3|40654.3|39
1684746000000|2023-05-22 09:00:00|40750|40710|40687.1|40647.1|40750|40710|40684.3|40644.3|46
1684746300000|2023-05-22 09:05:00|40684.3|40644.3|40686.4|40646.4|40706.4|40666.4|40684.2|40644.2|21
1684746600000|2023-05-22 09:10:00|40696.4|40656.4|40726.4|40686.4|40726.4|40686.4|40691.4|40651.4|38
1684746900000|2023-05-22 09:15:00|40731.4|40691.4|40736.3|40696.3|40746.4|40706.4|40731.4|40691.4|13
1684747200000|2023-05-22 09:20:00|40741.3|40701.3|40761.3|40721.3|40766.3|40726.3|40726.3|40686.3|44
1684747500000|2023-05-22 09:25:00|40759.1|40719.1|40753.5|40713.5|40766.3|40726.3|40744.1|40704.1|59
1684747800000|2023-05-22 09:30:00|40751.3|40711.3|40721.2|40681.2|40763.4|40723.4|40721.2|40681.2|15
1684748100000|2023-05-22 09:35:00|40724.1|40684.1|40704|40664|40724.1|40684.1|40694|40654|31
1684748400000|2023-05-22 09:40:00|40701.8|40661.8|40692.5|40652.5|40719.7|40679.7|40679.7|40639.7|28
1684748700000|2023-05-22 09:45:00|40689.6|40649.6|40684.6|40644.6|40707.4|40667.4|40669.6|40629.6|18
1684749000000|2023-05-22 09:50:00|40681.8|40641.8|40686.7|40646.7|40689.6|40649.6|40672.4|40632.4|13
1684749300000|2023-05-22 09:55:00|40689.6|40649.6|40684.5|40644.5|40706.7|40666.7|40669.5|40629.5|59
1684749600000|2023-05-22 10:00:00|40686.7|40646.7|40662.3|40622.3|40686.7|40646.7|40659.5|40619.5|52
1684749900000|2023-05-22 10:05:00|40664.5|40624.5|40628.8|40588.8|40669.5|40629.5|40616|40576|24
1684750200000|2023-05-22 10:10:00|40631|40591|40613.8|40573.8|40633.8|40593.8|40601.6|40561.6|27
1684750500000|2023-05-22 10:15:00|40611|40571|40628.7|40588.7|40641.6|40601.6|40606|40566|55
1684750800000|2023-05-22 10:20:00|40625.9|40585.9|40633.7|40593.7|40643.7|40603.7|40620.9|40580.9|16
1684751100000|2023-05-22 10:25:00|40630.9|40590.9|40625.2|40585.2|40640.9|40600.9|40608|40568|35
1684751400000|2023-05-22 10:30:00|40628|40588|40643|40603|40658|40618|40625.2|40585.2|27
1684751700000|2023-05-22 10:35:00|40645.8|40605.8|40640.8|40600.8|40655.8|40615.8|40630.8|40590.8|26
1684752000000|2023-05-22 10:40:00|40630.8|40590.8|40599.5|40559.5|40635.8|40595.8|40579.5|40539.5|97
1684752300000|2023-05-22 10:45:00|40594.5|40554.5|40609.4|40569.4|40609.4|40569.4|40588.8|40548.8|20
1684752600000|2023-05-22 10:50:00|40604.4|40564.4|40626.6|40586.6|40636.6|40596.6|40593.8|40553.8|22
1684752900000|2023-05-22 10:55:00|40623.8|40583.8|40634.4|40594.4|40638.8|40598.8|40618.7|40578.7|48
1684753200000|2023-05-22 11:00:00|40631.6|40591.6|40645.9|40605.9|40645.9|40605.9|40596.5|40556.5|56
1684753500000|2023-05-22 11:05:00|40648.7|40608.7|40658|40618|40660.9|40620.9|40640.9|40600.9|66
1684753800000|2023-05-22 11:10:00|40653|40613|40668.6|40628.6|40668.6|40628.6|40643|40603|114
1684754100000|2023-05-22 11:15:00|40660.8|40620.8|40648|40608|40668|40628|40633|40593|68
1684754400000|2023-05-22 11:20:00|40645.2|40605.2|40642.9|40602.9|40653|40613|40635.8|40595.8|46
1684754700000|2023-05-22 11:25:00|40640.8|40600.8|40613.5|40573.5|40642.9|40602.9|40605.7|40565.7|28
1684755000000|2023-05-22 11:30:00|40610.7|40570.7|40583.5|40543.5|40610.7|40570.7|40583.5|40543.5|26
1684755300000|2023-05-22 11:35:00|40586.3|40546.3|40603.5|40563.5|40603.5|40563.5|40576.3|40536.3|40
1684755600000|2023-05-22 11:40:00|40606.3|40566.3|40636.2|40596.2|40636.3|40596.3|40588.5|40548.5|50
1684755900000|2023-05-22 11:45:00|40633.4|40593.4|40616.2|40576.2|40633.4|40593.4|40606.2|40566.2|44
1684756200000|2023-05-22 11:50:00|40618.4|40578.4|40656.2|40616.2|40668.4|40628.4|40618.4|40578.4|23
1684756500000|2023-05-22 11:55:00|40651.2|40611.2|40668.3|40628.3|40668.3|40628.3|40646.2|40606.2|18
1684756800000|2023-05-22 12:00:00|40666.1|40626.1|40687.4|40647.4|40689.6|40649.6|40644|40604|162
1684757100000|2023-05-22 12:05:00|40689.6|40649.6|40674.5|40634.5|40689.6|40649.6|40659.5|40619.5|67
1684757400000|2023-05-22 12:10:00|40677.3|40637.3|40659.5|40619.5|40687.3|40647.3|40654.5|40614.5|45
1684757700000|2023-05-22 12:15:00|40664.5|40624.5|40683.8|40643.8|40693.8|40653.8|40661.7|40621.7|80
1684758000000|2023-05-22 12:20:00|40681.6|40641.6|40728.8|40688.8|40738.8|40698.8|40671.6|40631.6|56
1684758300000|2023-05-22 12:25:00|40731.6|40691.6|40731.6|40691.6|40733.8|40693.8|40708.8|40668.8|65
1684758600000|2023-05-22 12:30:00|40721.6|40681.6|40730|40690|40760|40720|40693.7|40653.7|157
1684758900000|2023-05-22 12:35:00|40732.2|40692.2|40764.3|40724.3|40779.3|40739.3|40732.2|40692.2|108
1684759200000|2023-05-22 12:40:00|40767.1|40727.1|40712.7|40672.7|40769.3|40729.3|40691.5|40651.5|121
1684762200000|2023-05-22 13:30:00|40786.1|40746.1|41053.9|41013.9|41074.5|41034.5|40743.9|40703.9|2603
1684762500000|2023-05-22 13:35:00|41051.7|41011.7|41315.1|41275.1|41325.1|41285.1|41031.7|40991.7|1388
1684762800000|2023-05-22 13:40:00|41320.1|41280.1|41304.4|41264.4|41392.9|41352.9|41279.4|41239.4|1145
1684763100000|2023-05-22 13:45:00|41296.6|41256.6|41220.3|41180.3|41297.2|41257.2|41134.7|41094.7|1093
1684763400000|2023-05-22 13:50:00|41223.1|41183.1|41202.5|41162.5|41223.1|41183.1|41139.1|41099.1|484
1684763700000|2023-05-22 13:55:00|41199.7|41159.7|41269.3|41229.3|41322.1|41282.1|41194.7|41154.7|578
1684764000000|2023-05-22 14:00:00|41252.1|41212.1|41238.6|41198.6|41289.3|41249.3|41221.4|41181.4|493
1684764300000|2023-05-22 14:05:00|41241.4|41201.4|41246.4|41206.4|41271.4|41231.4|41212.4|41172.4|361
1684764600000|2023-05-22 14:10:00|41243.6|41203.6|41295.8|41255.8|41340.2|41300.2|41231.4|41191.4|481
1684764900000|2023-05-22 14:15:00|41285.8|41245.8|41157.3|41117.3|41308.6|41268.6|41142.3|41102.3|504
1684765200000|2023-05-22 14:20:00|41152.3|41112.3|41168.8|41128.8|41187.3|41147.3|41083.3|41043.3|490
1684765500000|2023-05-22 14:25:00|41171.6|41131.6|41242.8|41202.8|41247.8|41207.8|41126.6|41086.6|438
1684765800000|2023-05-22 14:30:00|41245.6|41205.6|41279|41239|41306.8|41266.8|41227.8|41187.8|381
1684766100000|2023-05-22 14:35:00|41271.2|41231.2|41102.1|41062.1|41279|41239|41072.2|41032.2|351
1684766400000|2023-05-22 14:40:00|41092.1|41052.1|41013.1|40973.1|41124.3|41084.3|41010.9|40970.9|459
1684766700000|2023-05-22 14:45:00|41015.9|40975.9|40998|40958|41038.7|40998.7|40973|40933|274
1684767000000|2023-05-22 14:50:00|41000.8|40960.8|40919.6|40879.6|41003|40963|40911.8|40871.8|291
1684767300000|2023-05-22 14:55:00|40921.8|40881.8|40937.4|40897.4|41003|40963|40919.6|40879.6|375
1684767600000|2023-05-22 15:00:00|40931.8|40891.8|40988.5|40948.5|40990.7|40950.7|40897.4|40857.4|418
1684767900000|2023-05-22 15:05:00|40990.7|40950.7|41008.5|40968.5|41117.5|41077.5|40980.7|40940.7|495
1684768200000|2023-05-22 15:10:00|41011.3|40971.3|41001.9|40961.9|41024.1|40984.1|40928.5|40888.5|289
1684768500000|2023-05-22 15:15:00|40996.3|40956.3|40956.2|40916.2|41001.3|40961.3|40889.4|40849.4|349
1684768800000|2023-05-22 15:20:00|40958.4|40918.4|40991.8|40951.8|40991.8|40951.8|40928.4|40888.4|311
1684769100000|2023-05-22 15:25:00|40989.6|40949.6|40929|40889|40994|40954|40876.2|40836.2|253
1684769400000|2023-05-22 15:30:00|40926.2|40886.2|40968.3|40928.3|40997.4|40957.4|40920.5|40880.5|327
1684769700000|2023-05-22 15:35:00|40973.9|40933.9|40881.1|40841.1|41020.1|40980.1|40876.1|40836.1|399
1684770000000|2023-05-22 15:40:00|40878.3|40838.3|40893.8|40853.8|40893.8|40853.8|40827|40787|351
1684770300000|2023-05-22 15:45:00|40896|40856|40847|40807|40896|40856|40820.4|40780.4|245
1684770600000|2023-05-22 15:50:00|40849.2|40809.2|40844.8|40804.8|40924.8|40884.8|40834.8|40794.8|411
1684770900000|2023-05-22 15:55:00|40854.8|40814.8|40874.7|40834.7|40904.8|40864.8|40849.8|40809.8|307
1684771200000|2023-05-22 16:00:00|40884.7|40844.7|40897.5|40857.5|40912.5|40872.5|40854.7|40814.7|237
1684771500000|2023-05-22 16:05:00|40900.3|40860.3|40836.9|40796.9|40900.3|40860.3|40806.9|40766.9|325
1684771800000|2023-05-22 16:10:00|40839.1|40799.1|40825.6|40785.6|40859|40819|40808.5|40768.5|251
1684772100000|2023-05-22 16:15:00|40815.6|40775.6|40855.6|40815.6|40883.4|40843.4|40810.6|40770.6|198
1684772400000|2023-05-22 16:20:00|40852.8|40812.8|40862.1|40822.1|40891.2|40851.2|40845.6|40805.6|172
1684772700000|2023-05-22 16:25:00|40872.1|40832.1|40864.3|40824.3|40894.3|40854.3|40852.1|40812.1|324
1684773000000|2023-05-22 16:30:00|40856.5|40816.5|40889.9|40849.9|40892.1|40852.1|40844.3|40804.3|175
1684773300000|2023-05-22 16:35:00|40892.1|40852.1|40897.6|40857.6|40948.9|40908.9|40877.6|40837.6|236
1684773600000|2023-05-22 16:40:00|40895.4|40855.4|41004.8|40964.8|41027.6|40987.6|40892.6|40852.6|322
1684773900000|2023-05-22 16:45:00|41007.6|40967.6|40944.2|40904.2|41029.8|40989.8|40936.4|40896.4|265
1684774200000|2023-05-22 16:50:00|40954.2|40914.2|40921.9|40881.9|40992.6|40952.6|40911.9|40871.9|278
1684774500000|2023-05-22 16:55:00|40916.3|40876.3|40899.7|40859.7|40929.7|40889.7|40871.9|40831.9|155
1684774800000|2023-05-22 17:00:00|40894.7|40854.7|40929.7|40889.7|40931.9|40891.9|40871.9|40831.9|190
1684775100000|2023-05-22 17:05:00|40921.9|40881.9|40904|40864|40941.9|40901.9|40891.9|40851.9|190
1684775400000|2023-05-22 17:10:00|40901.8|40861.8|40941.8|40901.8|40941.8|40901.8|40894|40854|201
1684775700000|2023-05-22 17:15:00|40931.8|40891.8|40991.8|40951.8|40991.8|40951.8|40906.2|40866.2|221
1684776000000|2023-05-22 17:20:00|40984|40944|40891.7|40851.7|40991.8|40951.8|40878.4|40838.4|270
1684776300000|2023-05-22 17:25:00|40893.9|40853.9|40893.9|40853.9|40916.7|40876.7|40883.9|40843.9|133
1684776600000|2023-05-22 17:30:00|40898.9|40858.9|40927.3|40887.3|40927.3|40887.3|40898.9|40858.9|297
1684776900000|2023-05-22 17:35:00|40919.5|40879.5|40918.4|40878.4|40932.8|40892.8|40897.2|40857.2|214
1684777200000|2023-05-22 17:40:00|40913.4|40873.4|40900.6|40860.6|40913.4|40873.4|40867.2|40827.2|275
1684777500000|2023-05-22 17:45:00|40910.6|40870.6|40928.3|40888.3|40940.6|40900.6|40900.6|40860.6|281
1684777800000|2023-05-22 17:50:00|40932.7|40892.7|40942.7|40902.7|40954.9|40914.9|40932.7|40892.7|228
1684778100000|2023-05-22 17:55:00|40939.9|40899.9|40942.7|40902.7|40952.7|40912.7|40904.9|40864.9|284
1684778400000|2023-05-22 18:00:00|40934.9|40894.9|40911.5|40871.5|40961.5|40921.5|40909.3|40869.3|384
1684778700000|2023-05-22 18:05:00|40909.3|40869.3|40899.8|40859.8|40927|40887|40889.2|40849.2|534
1684779000000|2023-05-22 18:10:00|40897|40857|40949.3|40909.3|40954.9|40914.9|40887|40847|1382
1684779300000|2023-05-22 18:15:00|40947.1|40907.1|40976.6|40936.6|40996.1|40956.1|40929.3|40889.3|711
1684800000000|2023-05-23 00:00:00|40957.3|40917.3|40914.5|40874.5|40957.3|40917.3|40874.5|40834.5|136
1684800300000|2023-05-23 00:05:00|40911.7|40871.7|40871.7|40831.7|40934.5|40894.5|40868.9|40828.9|46
1684800600000|2023-05-23 00:10:00|40876.2|40836.2|40838.9|40798.9|40878.9|40838.9|40838.9|40798.9|36
1684800900000|2023-05-23 00:15:00|40836.1|40796.1|40841.6|40801.6|40844.4|40804.4|40826.7|40786.7|16
1684801200000|2023-05-23 00:20:00|40831.6|40791.6|40841.1|40801.1|40841.6|40801.6|40828.8|40788.8|15
1684801500000|2023-05-23 00:25:00|40835.5|40795.5|40833.2|40793.2|40845.5|40805.5|40831|40791|27
1684801800000|2023-05-23 00:30:00|40831|40791|40833.2|40793.2|40843.2|40803.2|40831|40791|10
1684802100000|2023-05-23 00:35:00|40831|40791|40840.4|40800.4|40840.4|40800.4|40831|40791|14
1684802400000|2023-05-23 00:40:00|40835.4|40795.4|40837.6|40797.6|40842.6|40802.6|40835.4|40795.4|18
1684802700000|2023-05-23 00:45:00|40835.4|40795.4|40832.6|40792.6|40837.6|40797.6|40829.8|40789.8|22
1684803000000|2023-05-23 00:50:00|40829.8|40789.8|40844.8|40804.8|40844.8|40804.8|40829.8|40789.8|7
1684803300000|2023-05-23 00:55:00|40844.7|40804.7|40844.7|40804.7|40847.5|40807.5|40835.3|40795.3|44
1684803600000|2023-05-23 01:00:00|40842.5|40802.5|40827.5|40787.5|40847.5|40807.5|40817.5|40777.5|45
1684803900000|2023-05-23 01:05:00|40827.4|40787.4|40834.6|40794.6|40837.4|40797.4|40807.4|40767.4|25
1684804200000|2023-05-23 01:10:00|40837.4|40797.4|40842.4|40802.4|40849.6|40809.6|40834.6|40794.6|34
1684804500000|2023-05-23 01:15:00|40847.4|40807.4|40824.6|40784.6|40847.4|40807.4|40814.6|40774.6|15
1684804800000|2023-05-23 01:20:00|40827.3|40787.3|40837.3|40797.3|40842.3|40802.3|40824.6|40784.6|14
1684805100000|2023-05-23 01:25:00|40834.5|40794.5|40834.5|40794.5|40837.3|40797.3|40824.5|40784.5|7
1684805400000|2023-05-23 01:30:00|40831.7|40791.7|40834.5|40794.5|40847.3|40807.3|40824.5|40784.5|12
1684805700000|2023-05-23 01:35:00|40837.2|40797.2|40842.2|40802.2|40847.2|40807.2|40831.7|40791.7|8
1684806000000|2023-05-23 01:40:00|40844.4|40804.4|40849.4|40809.4|40862.2|40822.2|40834.4|40794.4|11
1684806300000|2023-05-23 01:45:00|40844.4|40804.4|40844.4|40804.4|40862.2|40822.2|40839.4|40799.4|7
1684806600000|2023-05-23 01:50:00|40841.6|40801.6|40831.6|40791.6|40846.6|40806.6|40828.8|40788.8|9
1684806900000|2023-05-23 01:55:00|40828.8|40788.8|40781.5|40741.5|40831.6|40791.6|40781.5|40741.5|29
1684807200000|2023-05-23 02:00:00|40778.8|40738.8|40828.2|40788.2|40838.2|40798.2|40773.7|40733.7|44
1684807500000|2023-05-23 02:05:00|40825.4|40785.4|40820.4|40780.4|40828.2|40788.2|40817.6|40777.6|11
1684807800000|2023-05-23 02:10:00|40822.6|40782.6|40830.4|40790.4|40837.6|40797.6|40822.6|40782.6|5
1684808100000|2023-05-23 02:15:00|40830.3|40790.3|40830.3|40790.3|40830.3|40790.3|40827.5|40787.5|0
1684808400000|2023-05-23 02:20:00|40827.5|40787.5|40817.5|40777.5|40830.3|40790.3|40812.5|40772.5|10
1684808700000|2023-05-23 02:25:00|40815.3|40775.3|40810.2|40770.2|40815.3|40775.3|40794.7|40754.7|6
1684809000000|2023-05-23 02:30:00|40800.2|40760.2|40777.4|40737.4|40807.5|40767.5|40777.4|40737.4|15
1684809300000|2023-05-23 02:35:00|40772.4|40732.4|40777.4|40737.4|40800.2|40760.2|40772.4|40732.4|14
1684809600000|2023-05-23 02:40:00|40780.2|40740.2|40790.1|40750.1|40800.2|40760.2|40780.2|40740.2|4
1684809900000|2023-05-23 02:45:00|40797.4|40757.4|40800.1|40760.1|40800.1|40760.1|40795.1|40755.1|3
1684810200000|2023-05-23 02:50:00|40797.3|40757.3|40810.1|40770.1|40810.1|40770.1|40795.1|40755.1|5
1684810500000|2023-05-23 02:55:00|40812.3|40772.3|40817.3|40777.3|40820.1|40780.1|40807.3|40767.3|6
1684810800000|2023-05-23 03:00:00|40814.5|40774.5|40810|40770|40814.5|40774.5|40797.3|40757.3|9
1684811100000|2023-05-23 03:05:00|40807.2|40767.2|40807.2|40767.2|40810|40770|40792.2|40752.2|6
1684811400000|2023-05-23 03:10:00|40804.4|40764.4|40777.2|40737.2|40804.4|40764.4|40777.2|40737.2|4
1684811700000|2023-05-23 03:15:00|40774.4|40734.4|40777.1|40737.1|40784.9|40744.9|40767.2|40727.2|6
1684812000000|2023-05-23 03:20:00|40772.1|40732.1|40767.1|40727.1|40782.1|40742.1|40762.1|40722.1|5
1684812300000|2023-05-23 03:25:00|40764.9|40724.9|40772.1|40732.1|40772.1|40732.1|40762.1|40722.1|4
1684812600000|2023-05-23 03:30:00|40767.1|40727.1|40772|40732|40777.1|40737.1|40767.1|40727.1|1
1684812900000|2023-05-23 03:35:00|40769.8|40729.8|40762|40722|40772|40732|40762|40722|2
1684813200000|2023-05-23 03:40:00|40749.8|40709.8|40752|40712|40762|40722|40749.8|40709.8|9
1684813500000|2023-05-23 03:45:00|40754.7|40714.7|40751.9|40711.9|40754.7|40714.7|40749.7|40709.7|1
1684813800000|2023-05-23 03:50:00|40749.7|40709.7|40749.7|40709.7|40756.9|40716.9|40749.7|40709.7|6
1684814100000|2023-05-23 03:55:00|40737.4|40697.4|40736.9|40696.9|40746.9|40706.9|40724.1|40684.1|42
1684814400000|2023-05-23 04:00:00|40739.6|40699.6|40736.8|40696.8|40739.6|40699.6|40736.8|40696.8|0
1684814700000|2023-05-23 04:05:00|40734.6|40694.6|40736.8|40696.8|40736.8|40696.8|40731.8|40691.8|0
1684815000000|2023-05-23 04:10:00|40739.6|40699.6|40739.5|40699.5|40746.8|40706.8|40736.8|40696.8|3
1684815300000|2023-05-23 04:15:00|40741.8|40701.8|40741.7|40701.7|40746.8|40706.8|40736.8|40696.8|10
1684815600000|2023-05-23 04:20:00|40739.5|40699.5|40731.7|40691.7|40739.5|40699.5|40729.5|40689.5|7
1684815900000|2023-05-23 04:25:00|40736.7|40696.7|40736.7|40696.7|40736.7|40696.7|40726.7|40686.7|12
1684816200000|2023-05-23 04:30:00|40741.7|40701.7|40766.6|40726.6|40786.7|40746.7|40741.7|40701.7|31
1684816500000|2023-05-23 04:35:00|40769.4|40729.4|40776.6|40736.6|40776.6|40736.6|40761.6|40721.6|3
1684816800000|2023-05-23 04:40:00|40819.4|40779.4|40786.6|40746.6|40821.6|40781.6|40776.6|40736.6|17
1684817100000|2023-05-23 04:45:00|40784.3|40744.3|40766.5|40726.5|40784.3|40744.3|40759.3|40719.3|5
1684817400000|2023-05-23 04:50:00|40764.3|40724.3|40776.5|40736.5|40776.5|40736.5|40759.3|40719.3|4
1684817700000|2023-05-23 04:55:00|40779.3|40739.3|40769.2|40729.2|40779.3|40739.3|40769.2|40729.2|0
1684818000000|2023-05-23 05:00:00|40766.5|40726.5|40792|40752|40799.2|40759.2|40766.5|40726.5|7
1684818300000|2023-05-23 05:05:00|40791.9|40751.9|40779.2|40739.2|40791.9|40751.9|40779.2|40739.2|2
1684818600000|2023-05-23 05:10:00|40779.1|40739.1|40779.1|40739.1|40783.6|40743.6|40779.1|40739.1|0
1684818900000|2023-05-23 05:15:00|40776.9|40736.9|40779.1|40739.1|40779.1|40739.1|40769.1|40729.1|4
1684819200000|2023-05-23 05:20:00|40771.8|40731.8|40769.1|40729.1|40779.1|40739.1|40766.8|40726.8|1
1684819500000|2023-05-23 05:25:00|40766.8|40726.8|40761.8|40721.8|40771.8|40731.8|40756.8|40716.8|3
1684819800000|2023-05-23 05:30:00|40759|40719|40743.5|40703.5|40759|40719|40723.5|40683.5|14
1684820100000|2023-05-23 05:35:00|40746.2|40706.2|40743.4|40703.4|40756.2|40716.2|40738.5|40698.5|6
1684820400000|2023-05-23 05:40:00|40746.2|40706.2|40728.9|40688.9|40753.4|40713.4|40718.9|40678.9|12
1684820700000|2023-05-23 05:45:00|40731.7|40691.7|40748.9|40708.9|40756.2|40716.2|40731.7|40691.7|9
1684821000000|2023-05-23 05:50:00|40746.1|40706.1|40758.9|40718.9|40771.1|40731.1|40746.1|40706.1|5
1684821300000|2023-05-23 05:55:00|40756.1|40716.1|40756.1|40716.1|40766.1|40726.1|40746.1|40706.1|7
1684821600000|2023-05-23 06:00:00|40758.8|40718.8|40718.8|40678.8|40766.1|40726.1|40718.8|40678.8|17
1684821900000|2023-05-23 06:05:00|40721|40681|40751.5|40711.5|40758.8|40718.8|40718.8|40678.8|18
1684822200000|2023-05-23 06:10:00|40748.8|40708.8|40756|40716|40768.7|40728.7|40746|40706|12
1684822500000|2023-05-23 06:15:00|40751|40711|40755.9|40715.9|40771|40731|40750.9|40710.9|7
1684822800000|2023-05-23 06:20:00|40753.2|40713.2|40745.9|40705.9|40760.9|40720.9|40740.9|40700.9|17
1684823100000|2023-05-23 06:25:00|40743.7|40703.7|40730.9|40690.9|40748.7|40708.7|40730.9|40690.9|7
1684823400000|2023-05-23 06:30:00|40728.6|40688.6|40713.1|40673.1|40730.9|40690.9|40700.8|40660.8|46
1684823700000|2023-05-23 06:35:00|40710.8|40670.8|40728.6|40688.6|40730.8|40690.8|40700.8|40660.8|44
1684824000000|2023-05-23 06:40:00|40725.8|40685.8|40715.8|40675.8|40738.6|40698.6|40710.8|40670.8|95
1684824300000|2023-05-23 06:45:00|40718.5|40678.5|40715.7|40675.7|40730.8|40690.8|40710.7|40670.7|12
1684824600000|2023-05-23 06:50:00|40710.7|40670.7|40715.7|40675.7|40725.7|40685.7|40710.7|40670.7|9
1684824900000|2023-05-23 06:55:00|40712.9|40672.9|40720.7|40680.7|40722.9|40682.9|40698.4|40658.4|43
1684825200000|2023-05-23 07:00:00|40717.9|40677.9|40677.4|40637.4|40717.9|40677.9|40677.4|40637.4|266
1684825500000|2023-05-23 07:05:00|40675.1|40635.1|40670.1|40630.1|40687.4|40647.4|40665.1|40625.1|39
1684825800000|2023-05-23 07:10:00|40667.3|40627.3|40647.3|40607.3|40667.3|40627.3|40645.1|40605.1|59
1684826100000|2023-05-23 07:15:00|40645.1|40605.1|40672.8|40632.8|40682.8|40642.8|40645|40605|91
1684826400000|2023-05-23 07:20:00|40670.5|40630.5|40670.5|40630.5|40682.8|40642.8|40652.8|40612.8|51
1684826700000|2023-05-23 07:25:00|40667.7|40627.7|40712.7|40672.7|40712.7|40672.7|40667.7|40627.7|71
1684827000000|2023-05-23 07:30:00|40702.7|40662.7|40735.4|40695.4|40752.7|40712.7|40702.7|40662.7|43
1684827300000|2023-05-23 07:35:00|40733.2|40693.2|40705.4|40665.4|40733.2|40693.2|40695.4|40655.4|16
1684827600000|2023-05-23 07:40:00|40703.1|40663.1|40715.4|40675.4|40720.4|40680.4|40702.6|40662.6|14
1684827900000|2023-05-23 07:45:00|40708.1|40668.1|40718.1|40678.1|40718.1|40678.1|40698.1|40658.1|39
1684828200000|2023-05-23 07:50:00|40723.1|40683.1|40710.8|40670.8|40728.1|40688.1|40708|40668|15
1684828500000|2023-05-23 07:55:00|40708|40668|40698|40658|40708|40668|40698|40658|8
1684828800000|2023-05-23 08:00:00|40688|40648|40655.2|40615.2|40688|40648|40645.2|40605.2|66
1684829100000|2023-05-23 08:05:00|40662.5|40622.5|40675.2|40635.2|40680.2|40640.2|40660.2|40620.2|28
1684829400000|2023-05-23 08:10:00|40667.9|40627.9|40665.2|40625.2|40670.2|40630.2|40652.4|40612.4|12
1684829700000|2023-05-23 08:15:00|40670.2|40630.2|40685.1|40645.1|40687.4|40647.4|40665.2|40625.2|11
1684830000000|2023-05-23 08:20:00|40682.4|40642.4|40672.3|40632.3|40695.1|40655.1|40672.3|40632.3|31
1684830300000|2023-05-23 08:25:00|40670.1|40630.1|40687.8|40647.8|40707.8|40667.8|40667.8|40627.8|20
1684830600000|2023-05-23 08:30:00|40685.1|40645.1|40680|40640|40687.8|40647.8|40667.8|40627.8|7
1684830900000|2023-05-23 08:35:00|40675|40635|40677.7|40637.7|40685|40645|40665.5|40625.5|23
1684831200000|2023-05-23 08:40:00|40675|40635|40697.7|40657.7|40715|40675|40667.7|40627.7|29
1684831500000|2023-05-23 08:45:00|40694.5|40654.5|40667.2|40627.2|40695|40655|40649.9|40609.9|32
1684831800000|2023-05-23 08:50:00|40664.9|40624.9|40637.1|40597.1|40664.9|40624.9|40632.1|40592.1|50
1684832100000|2023-05-23 08:55:00|40634.4|40594.4|40644.9|40604.9|40667.6|40627.6|40634.4|40594.4|27
1684832400000|2023-05-23 09:00:00|40647.1|40607.1|40639.3|40599.3|40662.1|40622.1|40624.8|40584.8|43
1684832700000|2023-05-23 09:05:00|40632.1|40592.1|40622|40582|40637.1|40597.1|40622|40582|19
1684833000000|2023-05-23 09:10:00|40624.8|40584.8|40647.5|40607.5|40647.5|40607.5|40602|40562|72
1684833300000|2023-05-23 09:15:00|40645.2|40605.2|40609.2|40569.2|40645.2|40605.2|40602|40562|58
1684833600000|2023-05-23 09:20:00|40612|40572|40611.9|40571.9|40614.7|40574.7|40602|40562|19
1684833900000|2023-05-23 09:25:00|40609.2|40569.2|40621.9|40581.9|40631.9|40591.9|40604.2|40564.2|21
1684834200000|2023-05-23 09:30:00|40619.7|40579.7|40599.1|40559.1|40634.7|40594.7|40589.1|40549.1|34
1684834500000|2023-05-23 09:35:00|40604.1|40564.1|40584.6|40544.6|40604.1|40564.1|40577.4|40537.4|68
1684834800000|2023-05-23 09:40:00|40581.8|40541.8|40581.8|40541.8|40601.8|40561.8|40571.8|40531.8|49
1684835100000|2023-05-23 09:45:00|40579.1|40539.1|40604.5|40564.5|40627.3|40587.3|40579.1|40539.1|68
1684835400000|2023-05-23 09:50:00|40614.5|40574.5|40599.5|40559.5|40625|40585|40597.2|40557.2|46
1684835700000|2023-05-23 09:55:00|40604.5|40564.5|40624.9|40584.9|40627.2|40587.2|40594.5|40554.5|38
1684836000000|2023-05-23 10:00:00|40627.2|40587.2|40627.2|40587.2|40635.4|40595.4|40617.2|40577.2|67
1684836300000|2023-05-23 10:05:00|40624.4|40584.4|40692.6|40652.6|40694.9|40654.9|40622.2|40582.2|45
1684836600000|2023-05-23 10:10:00|40694.9|40654.9|40700.3|40660.3|40745.3|40705.3|40672.6|40632.6|83
1684836900000|2023-05-23 10:15:00|40703.1|40663.1|40754.8|40714.8|40759.8|40719.8|40700.3|40660.3|29
1684837200000|2023-05-23 10:20:00|40752.5|40712.5|40757.5|40717.5|40772.5|40732.5|40727.5|40687.5|35
1684837500000|2023-05-23 10:25:00|40755.2|40715.2|40749.7|40709.7|40772.5|40732.5|40719.7|40679.7|65
1684837800000|2023-05-23 10:30:00|40747.5|40707.5|40729.7|40689.7|40760.2|40720.2|40724.7|40684.7|15
1684838100000|2023-05-23 10:35:00|40735.2|40695.2|40739.7|40699.7|40747.4|40707.4|40724.7|40684.7|14
1684838400000|2023-05-23 10:40:00|40742.4|40702.4|40742.4|40702.4|40762.4|40722.4|40734.6|40694.6|7
1684838700000|2023-05-23 10:45:00|40739.6|40699.6|40749.6|40709.6|40752.4|40712.4|40729.6|40689.6|18
1684839000000|2023-05-23 10:50:00|40746.9|40706.9|40849.6|40809.6|40865|40825|40742.3|40702.3|123
1684839300000|2023-05-23 10:55:00|40852.3|40812.3|40892.7|40852.7|40897.7|40857.7|40852.3|40812.3|51
1684839600000|2023-05-23 11:00:00|40895|40855|40935.9|40895.9|40955.9|40915.9|40892.3|40852.3|110
1684839900000|2023-05-23 11:05:00|40938.2|40898.2|40945.9|40905.9|40958.6|40918.6|40918.2|40878.2|47
1684840200000|2023-05-23 11:10:00|40941.4|40901.4|40940.9|40900.9|40945.9|40905.9|40928.6|40888.6|14
1684840500000|2023-05-23 11:15:00|40940.8|40900.8|40938.1|40898.1|40940.8|40900.8|40930.8|40890.8|47
1684840800000|2023-05-23 11:20:00|40935.8|40895.8|40933|40893|40945.3|40905.3|40919.9|40879.9|57
1684841100000|2023-05-23 11:25:00|40943|40903|40965.7|40925.7|40965.7|40925.7|40913|40873|172
1684841400000|2023-05-23 11:30:00|40970.7|40930.7|40965.7|40925.7|40993|40953|40935.2|40895.2|158
1684841700000|2023-05-23 11:35:00|40968|40928|40935.7|40895.7|40983|40943|40932.9|40892.9|36
1684842000000|2023-05-23 11:40:00|40938.4|40898.4|40885.2|40845.2|40938.4|40898.4|40880.2|40840.2|46
1684842300000|2023-05-23 11:45:00|40895.2|40855.2|40917.9|40877.9|40925.6|40885.6|40895.2|40855.2|17
1684842600000|2023-05-23 11:50:00|40912.9|40872.9|40952.8|40912.8|40952.8|40912.8|40908.3|40868.3|21
1684842900000|2023-05-23 11:55:00|40950.1|40910.1|40975.5|40935.5|40988.3|40948.3|40947.8|40907.8|90
1684843200000|2023-05-23 12:00:00|40970.5|40930.5|41021|40981|41021|40981|40960.5|40920.5|235
1684843500000|2023-05-23 12:05:00|41018.2|40978.2|41043.2|41003.2|41050.5|41010.5|41016|40976|103
1684843800000|2023-05-23 12:10:00|41045.5|41005.5|40970.4|40930.4|41048.2|41008.2|40970.4|40930.4|114
1684844100000|2023-05-23 12:15:00|40975.4|40935.4|41000.9|40960.9|41003.1|40963.1|40970.4|40930.4|42
1684844400000|2023-05-23 12:20:00|40998.1|40958.1|40945.3|40905.3|41000.9|40960.9|40945.3|40905.3|143
1684844700000|2023-05-23 12:25:00|40948.1|40908.1|40935.8|40895.8|40958.1|40918.1|40931.3|40891.3|64
1684845000000|2023-05-23 12:30:00|40951.2|40911.2|40985.3|40945.3|40990.3|40950.3|40933.5|40893.5|72
1684845300000|2023-05-23 12:35:00|40983|40943|40953.4|40913.4|40988|40948|40951.2|40911.2|120
1684845600000|2023-05-23 12:40:00|40955.7|40915.7|40943.4|40903.4|40983.4|40943.4|40943.4|40903.4|122
1684848600000|2023-05-23 13:30:00|40943.1|40903.1|40868.9|40828.9|40943.1|40903.1|40751.2|40711.2|1462
1684848900000|2023-05-23 13:35:00|40873.9|40833.9|40783.4|40743.4|40914.4|40874.4|40778|40738|673
1684849200000|2023-05-23 13:40:00|40793.4|40753.4|40848.9|40808.9|40909.8|40869.8|40793.4|40753.4|434
1684849500000|2023-05-23 13:45:00|40843.4|40803.4|40806.6|40766.6|40883.4|40843.4|40801.1|40761.1|290
1684849800000|2023-05-23 13:50:00|40808.8|40768.8|40764.2|40724.2|40859.3|40819.3|40756.5|40716.5|404
1684850100000|2023-05-23 13:55:00|40766.5|40726.5|40808.8|40768.8|40846.5|40806.5|40754.2|40714.2|445
1684850400000|2023-05-23 14:00:00|40811.5|40771.5|40781.9|40741.9|40826.5|40786.5|40769.2|40729.2|385
1684850700000|2023-05-23 14:05:00|40779.6|40739.6|40768.7|40728.7|40798.7|40758.7|40748.7|40708.7|296
1684851000000|2023-05-23 14:10:00|40771|40731|40785.5|40745.5|40854.6|40814.6|40761|40721|305
1684851300000|2023-05-23 14:15:00|40790.5|40750.5|40768.2|40728.2|40795.5|40755.5|40700|40660|483
1684851600000|2023-05-23 14:20:00|40770.9|40730.9|40676.8|40636.8|40783.2|40743.2|40656.8|40616.8|679
1684851900000|2023-05-23 14:25:00|40674.5|40634.5|40706.7|40666.7|40726.7|40686.7|40654.5|40614.5|240
1684852200000|2023-05-23 14:30:00|40704.5|40664.5|40669|40629|40709.5|40669.5|40656.7|40616.7|404
1684852500000|2023-05-23 14:35:00|40671.2|40631.2|40633.5|40593.5|40674|40634|40613.5|40573.5|495
1684852800000|2023-05-23 14:40:00|40631.2|40591.2|40683.5|40643.5|40724.4|40684.4|40621.2|40581.2|279
1684853100000|2023-05-23 14:45:00|40685.7|40645.7|40723.9|40683.9|40768.9|40728.9|40671.2|40631.2|269
1684853400000|2023-05-23 14:50:00|40718.9|40678.9|40698.8|40658.8|40741.2|40701.2|40681.1|40641.1|430
1684853700000|2023-05-23 14:55:00|40696.1|40656.1|40666.5|40626.5|40698.8|40658.8|40666.5|40626.5|236
1684854000000|2023-05-23 15:00:00|40668.8|40628.8|40648.8|40608.8|40668.8|40628.8|40613.8|40573.8|378
1684854300000|2023-05-23 15:05:00|40646.5|40606.5|40686.5|40646.5|40696.5|40656.5|40631.1|40591.1|235
1684854600000|2023-05-23 15:10:00|40691.5|40651.5|40678.7|40638.7|40696.5|40656.5|40636.5|40596.5|224
1684854900000|2023-05-23 15:15:00|40681|40641|40721.9|40681.9|40736.4|40696.4|40676.4|40636.4|286
1684855200000|2023-05-23 15:20:00|40729.1|40689.1|40766.4|40726.4|40776.4|40736.4|40716.4|40676.4|480
1684855500000|2023-05-23 15:25:00|40763.7|40723.7|40728.6|40688.6|40786.4|40746.4|40728.6|40688.6|249
1684855800000|2023-05-23 15:30:00|40730.9|40690.9|40678.6|40638.6|40738.6|40698.6|40670.9|40630.9|208
1684856100000|2023-05-23 15:35:00|40680.9|40640.9|40676.3|40636.3|40701.3|40661.3|40661.3|40621.3|263
1684856400000|2023-05-23 15:40:00|40678.6|40638.6|40640.8|40600.8|40724|40684|40638.5|40598.5|253
1684856700000|2023-05-23 15:45:00|40638.5|40598.5|40586.2|40546.2|40640.8|40600.8|40578.5|40538.5|282
1684857000000|2023-05-23 15:50:00|40596.2|40556.2|40610.7|40570.7|40658.5|40618.5|40588.5|40548.5|263
1684857300000|2023-05-23 15:55:00|40620.7|40580.7|40605.3|40565.3|40633|40593|40605.3|40565.3|217
1684857600000|2023-05-23 16:00:00|40603|40563|40615.2|40575.2|40635.2|40595.2|40595.3|40555.3|307
1684857900000|2023-05-23 16:05:00|40620.2|40580.2|40632.9|40592.9|40642.9|40602.9|40602.9|40562.9|383
1684858200000|2023-05-23 16:10:00|40635.2|40595.2|40602|40562|40652.9|40612.9|40597.5|40557.5|310
1684858500000|2023-05-23 16:15:00|40609.7|40569.7|40586.5|40546.5|40612|40572|40578.8|40538.8|620
1684858800000|2023-05-23 16:20:00|40591.5|40551.5|40601.1|40561.1|40618.8|40578.8|40581.5|40541.5|327
1684859100000|2023-05-23 16:25:00|40598.8|40558.8|40598.8|40558.8|40621.5|40581.5|40596|40556|152
1684859400000|2023-05-23 16:30:00|40601|40561|40631|40591|40633.3|40593.3|40598.8|40558.8|203
1684859700000|2023-05-23 16:35:00|40633.3|40593.3|40615.5|40575.5|40633.3|40593.3|40603.3|40563.3|267
1684860000000|2023-05-23 16:40:00|40613.3|40573.3|40696.4|40656.4|40734.1|40694.1|40613.3|40573.3|392
1684860300000|2023-05-23 16:45:00|40691.4|40651.4|40696.4|40656.4|40713.6|40673.6|40663.2|40623.2|214
1684860600000|2023-05-23 16:50:00|40699.1|40659.1|40771.8|40731.8|40774|40734|40696.4|40656.4|224
1684860900000|2023-05-23 16:55:00|40769|40729|40811.7|40771.7|40839.5|40799.5|40746.3|40706.3|352
1684861200000|2023-05-23 17:00:00|40799|40759|40852.6|40812.6|40852.6|40812.6|40759|40719|541
1684861500000|2023-05-23 17:05:00|40847.6|40807.6|40872.5|40832.5|40875.7|40835.7|40814.8|40774.8|310
1684861800000|2023-05-23 17:10:00|40870.3|40830.3|40815.2|40775.2|40882.5|40842.5|40815.2|40775.2|158
1684862100000|2023-05-23 17:15:00|40812.5|40772.5|40817|40777|40865.7|40825.7|40812.5|40772.5|243
1684862400000|2023-05-23 17:20:00|40814.8|40774.8|40721.6|40681.6|40824.8|40784.8|40706.2|40666.2|317
1684862700000|2023-05-23 17:25:00|40713.9|40673.9|40645.7|40605.7|40716.1|40676.1|40633|40593|278
1684863000000|2023-05-23 17:30:00|40648.4|40608.4|40612.9|40572.9|40648.4|40608.4|40602.9|40562.9|250
1684863300000|2023-05-23 17:35:00|40605.2|40565.2|40610.6|40570.6|40615.2|40575.2|40582.9|40542.9|354
1684863600000|2023-05-23 17:40:00|40612.9|40572.9|40514.7|40474.7|40615.2|40575.2|40509.7|40469.7|629
1684863900000|2023-05-23 17:45:00|40512|40472|40499.7|40459.7|40519.7|40479.7|40492|40452|509
1684864200000|2023-05-23 17:50:00|40497.4|40457.4|40468|40428|40499.7|40459.7|40458|40418|1086
1684864500000|2023-05-23 17:55:00|40470.2|40430.2|40457.9|40417.9|40483.4|40443.4|40455.6|40415.6|278
1684864800000|2023-05-23 18:00:00|40455.6|40415.6|40438.8|40398.8|40476.9|40436.9|40417.9|40377.9|938
1684865100000|2023-05-23 18:05:00|40441|40401|40483.3|40443.3|40501|40461|40441|40401|640
1684865400000|2023-05-23 18:10:00|40475.6|40435.6|40428.3|40388.3|40483.3|40443.3|40421|40381|1342
1684865700000|2023-05-23 18:15:00|40425.6|40385.6|40433.2|40393.2|40451|40411|40400.1|40360.1|800
1684886400000|2023-05-24 00:00:00|40433.3|40393.3|40415.2|40375.2|40470.6|40430.6|40410.6|40370.6|241
1684886700000|2023-05-24 00:05:00|40422.5|40382.5|40461.7|40421.7|40461.7|40421.7|40415.2|40375.2|124
1684887000000|2023-05-24 00:10:00|40454.4|40414.4|40479|40439|40484.4|40444.4|40451.7|40411.7|73
1684887300000|2023-05-24 00:15:00|40479.4|40439.4|40449|40409|40481.7|40441.7|40441.7|40401.7|55
1684887600000|2023-05-24 00:20:00|40454|40414|40446.3|40406.3|40459|40419|40436.7|40396.7|21
1684887900000|2023-05-24 00:25:00|40449|40409|40466.3|40426.3|40469|40429|40446.3|40406.3|10
1684888200000|2023-05-24 00:30:00|40468.9|40428.9|40522.4|40482.4|40537.4|40497.4|40466.6|40426.6|78
1684888500000|2023-05-24 00:35:00|40519.7|40479.7|40502.8|40462.8|40519.7|40479.7|40495.4|40455.4|100
1684888800000|2023-05-24 00:40:00|40502.7|40462.7|40503.1|40463.1|40507.7|40467.7|40497.7|40457.7|8
1684889100000|2023-05-24 00:45:00|40505.4|40465.4|40498.5|40458.5|40505.4|40465.4|40490.8|40450.8|12
1684889400000|2023-05-24 00:50:00|40496.2|40456.2|40491.1|40451.1|40496.2|40456.2|40483.5|40443.5|8
1684889700000|2023-05-24 00:55:00|40493.4|40453.4|40498.4|40458.4|40503.4|40463.4|40493.4|40453.4|21
1684890000000|2023-05-24 01:00:00|40493.4|40453.4|40521.1|40481.1|40531.1|40491.1|40488.4|40448.4|111
1684890300000|2023-05-24 01:05:00|40515.7|40475.7|40501.1|40461.1|40523.4|40483.4|40481.1|40441.1|23
1684890600000|2023-05-24 01:10:00|40498.4|40458.4|40478.7|40438.7|40498.4|40458.4|40478.3|40438.3|30
1684890900000|2023-05-24 01:15:00|40488.7|40448.7|40461|40421|40488.7|40448.7|40441|40401|21
1684891200000|2023-05-24 01:20:00|40463.3|40423.3|40443.3|40403.3|40463.3|40423.3|40443.3|40403.3|12
1684891500000|2023-05-24 01:25:00|40453.3|40413.3|40443.3|40403.3|40463.3|40423.3|40441|40401|25
1684891800000|2023-05-24 01:30:00|40440.9|40400.9|40460.9|40420.9|40460.9|40420.9|40440.9|40400.9|18
1684892100000|2023-05-24 01:35:00|40458.2|40418.2|40468.2|40428.2|40488.6|40448.6|40453.2|40413.2|33
1684892400000|2023-05-24 01:40:00|40470.9|40430.9|40470.9|40430.9|40478.6|40438.6|40463.6|40423.6|14
1684892700000|2023-05-24 01:45:00|40468.6|40428.6|40433.5|40393.5|40468.6|40428.6|40430.8|40390.8|11
1684893000000|2023-05-24 01:50:00|40440.8|40400.8|40440.8|40400.8|40440.8|40400.8|40430.8|40390.8|4
1684893300000|2023-05-24 01:55:00|40438.1|40398.1|40440.8|40400.8|40448.1|40408.1|40438.1|40398.1|6
1684893600000|2023-05-24 02:00:00|40430.8|40390.8|40430.8|40390.8|40438.1|40398.1|40428.1|40388.1|12
1684893900000|2023-05-24 02:05:00|40430.7|40390.7|40413|40373|40430.7|40390.7|40413|40373|20
1684894200000|2023-05-24 02:10:00|40408|40368|40420.7|40380.7|40423|40383|40403|40363|17
1684894500000|2023-05-24 02:15:00|40418|40378|40413|40373|40420.7|40380.7|40413|40373|3
1684894800000|2023-05-24 02:20:00|40415.3|40375.3|40418|40378|40423|40383|40413|40373|4
1684895100000|2023-05-24 02:25:00|40420.7|40380.7|40437.9|40397.9|40437.9|40397.9|40418|40378|11
1684895400000|2023-05-24 02:30:00|40435.3|40395.3|40422.9|40382.9|40437.9|40397.9|40422.9|40382.9|6
1684895700000|2023-05-24 02:35:00|40425.6|40385.6|40422.9|40382.9|40432.9|40392.9|40420.6|40380.6|6
1684896000000|2023-05-24 02:40:00|40420.6|40380.6|40412.9|40372.9|40422.9|40382.9|40402.9|40362.9|9
1684896300000|2023-05-24 02:45:00|40425.5|40385.5|40427.8|40387.8|40430.2|40390.2|40417.8|40377.8|31
1684896600000|2023-05-24 02:50:00|40425.1|40385.1|40427.8|40387.8|40432.8|40392.8|40417.8|40377.8|3
1684896900000|2023-05-24 02:55:00|40425.5|40385.5|40427.8|40387.8|40435.5|40395.5|40417.8|40377.8|13
1684897200000|2023-05-24 03:00:00|40422.8|40382.8|40417.8|40377.8|40427.8|40387.8|40417.8|40377.8|1
1684897500000|2023-05-24 03:05:00|40420.4|40380.4|40412.7|40372.7|40422.8|40382.8|40412.7|40372.7|3
1684897800000|2023-05-24 03:10:00|40417.7|40377.7|40430.4|40390.4|40430.4|40390.4|40412.7|40372.7|1
1684898100000|2023-05-24 03:15:00|40427.7|40387.7|40427.7|40387.7|40427.7|40387.7|40417.7|40377.7|1
1684898400000|2023-05-24 03:20:00|40430.4|40390.4|40453|40413|40453|40413|40425|40385|63
1684898700000|2023-05-24 03:25:00|40450.7|40410.7|40453|40413|40453|40413|40448|40408|9
1684899000000|2023-05-24 03:30:00|40443|40403|40440.3|40400.3|40448|40408|40440.3|40400.3|3
1684899300000|2023-05-24 03:35:00|40453|40413|40445.3|40405.3|40453|40413|40440.3|40400.3|27
1684899600000|2023-05-24 03:40:00|40440.3|40400.3|40440.2|40400.2|40450.2|40410.2|40440.2|40400.2|6
1684899900000|2023-05-24 03:45:00|40437.5|40397.5|40427.5|40387.5|40437.5|40397.5|40424.9|40384.9|14
1684900800000|2023-05-24 04:00:00|40430.1|40390.1|40427.4|40387.4|40430.1|40390.1|40427.4|40387.4|0
1684901100000|2023-05-24 04:05:00|40424.7|40384.7|40422.4|40382.4|40424.7|40384.7|40420.1|40380.1|2
1684901400000|2023-05-24 04:10:00|40420.1|40380.1|40420.1|40380.1|40422.4|40382.4|40417.4|40377.4|4
1684901700000|2023-05-24 04:15:00|40422.4|40382.4|40425|40385|40427.4|40387.4|40420|40380|4
1684902000000|2023-05-24 04:20:00|40422.4|40382.4|40417.3|40377.3|40422.4|40382.4|40417.3|40377.3|1
1684902300000|2023-05-24 04:25:00|40414.7|40374.7|40430|40390|40437.3|40397.3|40414.7|40374.7|33
1684902600000|2023-05-24 04:30:00|40432.3|40392.3|40422.3|40382.3|40452.3|40412.3|40422.3|40382.3|35
1684902900000|2023-05-24 04:35:00|40420|40380|40422.3|40382.3|40422.3|40382.3|40417.3|40377.3|1
1684903200000|2023-05-24 04:40:00|40422.2|40382.2|40412.2|40372.2|40422.2|40382.2|40412.2|40372.2|2
1684903800000|2023-05-24 04:50:00|40419.9|40379.9|40419.9|40379.9|40419.9|40379.9|40419.9|40379.9|4
1684904100000|2023-05-24 04:55:00|40419.8|40379.8|40427.1|40387.1|40427.1|40387.1|40419.8|40379.8|1
1684904400000|2023-05-24 05:00:00|40424.8|40384.8|40419.8|40379.8|40427.1|40387.1|40419.8|40379.8|19
1684904700000|2023-05-24 05:05:00|40417.5|40377.5|40399.8|40359.8|40419.8|40379.8|40399.8|40359.8|50
1684905000000|2023-05-24 05:10:00|40402.1|40362.1|40399.7|40359.7|40402.1|40362.1|40399.7|40359.7|4
1684905300000|2023-05-24 05:15:00|40402.1|40362.1|40399.7|40359.7|40402.1|40362.1|40397.4|40357.4|3
1684905600000|2023-05-24 05:20:00|40407.4|40367.4|40405|40365|40412.7|40372.7|40398.1|40358.1|23
1684905900000|2023-05-24 05:25:00|40407.4|40367.4|40402.3|40362.3|40409.7|40369.7|40399.7|40359.7|9
1684906200000|2023-05-24 05:30:00|40409.7|40369.7|40412.3|40372.3|40419.7|40379.7|40409.6|40369.6|7
1684906500000|2023-05-24 05:35:00|40409.6|40369.6|40422.3|40382.3|40432.3|40392.3|40405|40365|40
1684906800000|2023-05-24 05:40:00|40417.3|40377.3|40402.3|40362.3|40419.6|40379.6|40402.3|40362.3|3
1684907100000|2023-05-24 05:45:00|40399.6|40359.6|40404.9|40364.9|40404.9|40364.9|40394.9|40354.9|14
1684907400000|2023-05-24 05:50:00|40402.2|40362.2|40394.9|40354.9|40404.9|40364.9|40394.9|40354.9|5
1684907700000|2023-05-24 05:55:00|40397.2|40357.2|40394.9|40354.9|40397.2|40357.2|40394.9|40354.9|1
1684908000000|2023-05-24 06:00:00|40392.5|40352.5|40369.5|40329.5|40392.5|40352.5|40367.2|40327.2|23
1684908300000|2023-05-24 06:05:00|40374.5|40334.5|40379.5|40339.5|40379.5|40339.5|40371.8|40331.8|8
1684908600000|2023-05-24 06:10:00|40377.1|40337.1|40374.4|40334.4|40379.5|40339.5|40349.4|40309.4|57
1684908900000|2023-05-24 06:15:00|40362.1|40322.1|40346.7|40306.7|40362.1|40322.1|40336.7|40296.7|38
1684909200000|2023-05-24 06:20:00|40349.4|40309.4|40339.4|40299.4|40349.4|40309.4|40334.4|40294.4|8
1684909500000|2023-05-24 06:25:00|40336.7|40296.7|40334.3|40294.3|40341.7|40301.7|40331.7|40291.7|22
1684909800000|2023-05-24 06:30:00|40331.7|40291.7|40349.3|40309.3|40359.3|40319.3|40331.7|40291.7|31
1684910100000|2023-05-24 06:35:00|40354.3|40314.3|40349.3|40309.3|40359.3|40319.3|40334.3|40294.3|40
1684910400000|2023-05-24 06:40:00|40354.3|40314.3|40339.3|40299.3|40357|40317|40334.3|40294.3|26
1684910700000|2023-05-24 06:45:00|40341.6|40301.6|40354.6|40314.6|40354.6|40314.6|40339.2|40299.2|22
1684911000000|2023-05-24 06:50:00|40349.6|40309.6|40346.9|40306.9|40362.3|40322.3|40336.9|40296.9|42
1684911300000|2023-05-24 06:55:00|40344.6|40304.6|40344.5|40304.5|40352.2|40312.2|40336.9|40296.9|13
1684911600000|2023-05-24 07:00:00|40341.9|40301.9|40354.5|40314.5|40354.5|40314.5|40339.5|40299.5|13
1684911900000|2023-05-24 07:05:00|40351.8|40311.8|40344.5|40304.5|40371.8|40331.8|40342.1|40302.1|15
1684912200000|2023-05-24 07:10:00|40342.1|40302.1|40314.4|40274.4|40346.8|40306.8|40312.1|40272.1|32
1684912500000|2023-05-24 07:15:00|40316.8|40276.8|40324.4|40284.4|40324.4|40284.4|40309.1|40269.1|27
1684912800000|2023-05-24 07:20:00|40321.7|40281.7|40329.1|40289.1|40354.4|40314.4|40316.7|40276.7|66
1684913100000|2023-05-24 07:25:00|40326.4|40286.4|40329|40289|40334.4|40294.4|40319|40279|12
1684913400000|2023-05-24 07:30:00|40326.7|40286.7|40329|40289|40331.3|40291.3|40319|40279|8
1684913700000|2023-05-24 07:35:00|40326.3|40286.3|40326.3|40286.3|40336.3|40296.3|40319|40279|20
1684914000000|2023-05-24 07:40:00|40321.6|40281.6|40321.3|40281.3|40331.3|40291.3|40318.9|40278.9|4
1684914300000|2023-05-24 07:45:00|40318.9|40278.9|40308.9|40268.9|40328.9|40288.9|40306.6|40266.6|33
1684914600000|2023-05-24 07:50:00|40326.6|40286.6|40318.9|40278.9|40328.9|40288.9|40318.9|40278.9|48
1684914900000|2023-05-24 07:55:00|40321.6|40281.6|40318.9|40278.9|40328.9|40288.9|40318.9|40278.9|8
1684915200000|2023-05-24 08:00:00|40328.9|40288.9|40349.2|40309.2|40349.2|40309.2|40318.9|40278.9|129
1684915500000|2023-05-24 08:05:00|40346.8|40306.8|40334.1|40294.1|40356.8|40316.8|40326.5|40286.5|48
1684915800000|2023-05-24 08:10:00|40339.1|40299.1|40336.5|40296.5|40344.1|40304.1|40326.5|40286.5|13
1684916100000|2023-05-24 08:15:00|40334.1|40294.1|40331.4|40291.4|40334.1|40294.1|40309.1|40269.1|43
1684916400000|2023-05-24 08:20:00|40336.4|40296.4|40328.7|40288.7|40336.4|40296.4|40318.7|40278.7|15
1684916700000|2023-05-24 08:25:00|40326.1|40286.1|40316|40276|40328.7|40288.7|40313.4|40273.4|5
1684917000000|2023-05-24 08:30:00|40321|40281|40311.3|40271.3|40328.7|40288.7|40311.3|40271.3|26
1684917300000|2023-05-24 08:35:00|40308.7|40268.7|40326.3|40286.3|40334|40294|40303.7|40263.7|88
1684917600000|2023-05-24 08:40:00|40328.6|40288.6|40341.6|40301.6|40341.6|40301.6|40318.6|40278.6|61
1684917900000|2023-05-24 08:45:00|40339|40299|40333.9|40293.9|40339|40299|40323.9|40283.9|24
1684918200000|2023-05-24 08:50:00|40331.6|40291.6|40326.6|40286.6|40331.6|40291.6|40313.9|40273.9|42
1684918500000|2023-05-24 08:55:00|40323.9|40283.9|40334.2|40294.2|40338.9|40298.9|40313.9|40273.9|29
1684918800000|2023-05-24 09:00:00|40331.5|40291.5|40348.8|40308.8|40351.5|40311.5|40331.5|40291.5|26
1684919100000|2023-05-24 09:05:00|40346.5|40306.5|40348.8|40308.8|40363.8|40323.8|40343.8|40303.8|35
1684919400000|2023-05-24 09:10:00|40346.2|40306.2|40356.5|40316.5|40359.1|40319.1|40343.8|40303.8|42
1684919700000|2023-05-24 09:15:00|40353.8|40313.8|40343.8|40303.8|40374.1|40334.1|40336.4|40296.4|50
1684920000000|2023-05-24 09:20:00|40341.4|40301.4|40343.7|40303.7|40361.4|40321.4|40336.4|40296.4|21
1684920300000|2023-05-24 09:25:00|40336.4|40296.4|40331|40291|40343.7|40303.7|40326.4|40286.4|8
1684920600000|2023-05-24 09:30:00|40333.7|40293.7|40298.7|40258.7|40333.7|40293.7|40298.7|40258.7|25
1684920900000|2023-05-24 09:35:00|40301|40261|40313.7|40273.7|40313.7|40273.7|40293.7|40253.7|21
1684921200000|2023-05-24 09:40:00|40309|40269|40303.6|40263.6|40313.7|40273.7|40303.6|40263.6|18
1684921500000|2023-05-24 09:45:00|40301.3|40261.3|40306.3|40266.3|40308.6|40268.6|40293.6|40253.6|66
1684921800000|2023-05-24 09:50:00|40303.6|40263.6|40303.6|40263.6|40313.6|40273.6|40293.6|40253.6|16
1684922100000|2023-05-24 09:55:00|40301.2|40261.2|40271.5|40231.5|40301.2|40261.2|40261.2|40221.2|311
1684922400000|2023-05-24 10:00:00|40268.9|40228.9|40278.8|40238.8|40278.8|40238.8|40241.5|40201.5|134
1684922700000|2023-05-24 10:05:00|40281.2|40241.2|40318.8|40278.8|40318.8|40278.8|40281.2|40241.2|129
1684923000000|2023-05-24 10:10:00|40313.8|40273.8|40328.8|40288.8|40328.8|40288.8|40308.8|40268.8|30
1684923300000|2023-05-24 10:15:00|40326.1|40286.1|40308.8|40268.8|40326.1|40286.1|40306.4|40266.4|17
1684923600000|2023-05-24 10:20:00|40306.4|40266.4|40306.4|40266.4|40318.8|40278.8|40306.4|40266.4|18
1684923900000|2023-05-24 10:25:00|40308.7|40268.7|40308.7|40268.7|40308.7|40268.7|40304|40264|15
1684924200000|2023-05-24 10:30:00|40286.4|40246.4|40304|40264|40321.7|40281.7|40268.7|40228.7|98
1684924500000|2023-05-24 10:35:00|40299|40259|40321.3|40281.3|40334|40294|40296.3|40256.3|35
1684924800000|2023-05-24 10:40:00|40324|40284|40293.9|40253.9|40324|40284|40291.3|40251.3|53
1684925100000|2023-05-24 10:45:00|40296.3|40256.3|40288.9|40248.9|40301.6|40261.6|40286.3|40246.3|32
1684925400000|2023-05-24 10:50:00|40286.6|40246.6|40308.6|40268.6|40308.6|40268.6|40283.9|40243.9|75
1684925700000|2023-05-24 10:55:00|40303.9|40263.9|40298.9|40258.9|40306.2|40266.2|40291.2|40251.2|26
1684926000000|2023-05-24 11:00:00|40296.2|40256.2|40291.2|40251.2|40298.8|40258.8|40283.8|40243.8|28
1684926300000|2023-05-24 11:05:00|40293.5|40253.5|40260.5|40220.5|40293.5|40253.5|40255.5|40215.5|61
1684926600000|2023-05-24 11:10:00|40263.2|40223.2|40255.5|40215.5|40275.8|40235.8|40255.5|40215.5|38
1684926900000|2023-05-24 11:15:00|40258.1|40218.1|40240.8|40200.8|40263.1|40223.1|40240.8|40200.8|100
1684927200000|2023-05-24 11:20:00|40225.4|40185.4|40212.8|40172.8|40233.1|40193.1|40207.8|40167.8|62
1684927500000|2023-05-24 11:25:00|40217.8|40177.8|40217.7|40177.7|40220.4|40180.4|40200.1|40160.1|63
1684927800000|2023-05-24 11:30:00|40215.1|40175.1|40210.4|40170.4|40220.4|40180.4|40207.7|40167.7|25
1684928100000|2023-05-24 11:35:00|40207.7|40167.7|40245.3|40205.3|40245.3|40205.3|40202.7|40162.7|68
1684928400000|2023-05-24 11:40:00|40243|40203|40237.7|40197.7|40255.3|40215.3|40237.7|40197.7|33
1684928700000|2023-05-24 11:45:00|40240.3|40200.3|40257.6|40217.6|40275.3|40235.3|40237.7|40197.7|44
1684929000000|2023-05-24 11:50:00|40262.6|40222.6|40267.6|40227.6|40287.6|40247.6|40260.3|40220.3|54
1684929300000|2023-05-24 11:55:00|40270|40230|40267.6|40227.6|40275.3|40235.3|40247.6|40207.6|85
1684929600000|2023-05-24 12:00:00|40265.2|40225.2|40280.2|40240.2|40280.2|40240.2|40265.2|40225.2|68
1684929900000|2023-05-24 12:05:00|40287.6|40247.6|40324.9|40284.9|40327.5|40287.5|40272.6|40232.6|155
1684930200000|2023-05-24 12:10:00|40322.5|40282.5|40332.5|40292.5|40335.2|40295.2|40312.2|40272.2|59
1684930500000|2023-05-24 12:15:00|40335.2|40295.2|40327.5|40287.5|40337.5|40297.5|40315.1|40275.1|36
1684930800000|2023-05-24 12:20:00|40325.1|40285.1|40370.1|40330.1|40372.8|40332.8|40307.5|40267.5|208
1684931100000|2023-05-24 12:25:00|40375.1|40335.1|40418|40378|40450.7|40410.7|40370.1|40330.1|147
1684931400000|2023-05-24 12:30:00|40413|40373|40410|40370|40420.1|40380.1|40395.1|40355.1|75
1684931700000|2023-05-24 12:35:00|40415|40375|40440|40400|40450|40410|40412.7|40372.7|152
1684932000000|2023-05-24 12:40:00|40437.7|40397.7|40447.6|40407.6|40452.7|40412.7|40427.7|40387.7|45
1684935000000|2023-05-24 13:30:00|40447.4|40407.4|40426.8|40386.8|40562.4|40522.4|40337.1|40297.1|1430
1684935300000|2023-05-24 13:35:00|40421.8|40381.8|40459.4|40419.4|40495|40455|40374.1|40334.1|642
1684935600000|2023-05-24 13:40:00|40457|40417|40504.4|40464.4|40522|40482|40439.4|40399.4|519
1684935900000|2023-05-24 13:45:00|40501.7|40461.7|40544.6|40504.6|40544.6|40504.6|40451.7|40411.7|498
1684936200000|2023-05-24 13:50:00|40554.6|40514.6|40599.9|40559.9|40607.6|40567.6|40532.3|40492.3|751
1684936500000|2023-05-24 13:55:00|40597.3|40557.3|40649.9|40609.9|40669.9|40629.9|40582.3|40542.3|471
1684936800000|2023-05-24 14:00:00|40654.6|40614.6|40629.6|40589.6|40669.9|40629.9|40614.6|40574.6|618
1684937100000|2023-05-24 14:05:00|40632.2|40592.2|40724.8|40684.8|40734.5|40694.5|40614.6|40574.6|706
1684937400000|2023-05-24 14:10:00|40727.2|40687.2|40777.5|40737.5|40810.1|40770.1|40694.5|40654.5|494
1684937700000|2023-05-24 14:15:00|40775.1|40735.1|40767.4|40727.4|40830.1|40790.1|40752.1|40712.1|474
1684938000000|2023-05-24 14:20:00|40765.1|40725.1|40739.7|40699.7|40797.4|40757.4|40691.5|40651.5|656
1684938300000|2023-05-24 14:25:00|40747.4|40707.4|40734.4|40694.4|40767.4|40727.4|40719.4|40679.4|327
1684938600000|2023-05-24 14:30:00|40726.8|40686.8|40661.5|40621.5|40762.1|40722.1|40653.8|40613.8|439
1684938900000|2023-05-24 14:35:00|40659.1|40619.1|40599.1|40559.1|40666.5|40626.5|40599.1|40559.1|514
1684939200000|2023-05-24 14:40:00|40609.1|40569.1|40586.1|40546.1|40611.4|40571.4|40550.8|40510.8|445
1684939500000|2023-05-24 14:45:00|40588.5|40548.5|40520.8|40480.8|40588.5|40548.5|40503.2|40463.2|278
1684939800000|2023-05-24 14:50:00|40513.1|40473.1|40525.5|40485.5|40573.1|40533.1|40492.8|40452.8|454
1684940100000|2023-05-24 14:55:00|40530.5|40490.5|40507.8|40467.8|40530.5|40490.5|40493.1|40453.1|325
1684940400000|2023-05-24 15:00:00|40495.5|40455.5|40480.1|40440.1|40495.5|40455.5|40445.4|40405.4|303
1684940700000|2023-05-24 15:05:00|40482.5|40442.5|40420.1|40380.1|40497.8|40457.8|40420.1|40380.1|272
1684941000000|2023-05-24 15:10:00|40422.5|40382.5|40410.1|40370.1|40467.8|40427.8|40397.7|40357.7|272
1684941300000|2023-05-24 15:15:00|40402.4|40362.4|40337.7|40297.7|40407.7|40367.7|40332.7|40292.7|350
1684941600000|2023-05-24 15:20:00|40335.4|40295.4|40422.7|40382.7|40427.7|40387.7|40335.4|40295.4|417
1684941900000|2023-05-24 15:25:00|40425.3|40385.3|40487.7|40447.7|40487.7|40447.7|40415|40375|258
1684942200000|2023-05-24 15:30:00|40477.7|40437.7|40407.1|40367.1|40507.7|40467.7|40394.7|40354.7|295
1684942500000|2023-05-24 15:35:00|40409.7|40369.7|40397|40357|40417|40377|40377.1|40337.1|171
1684942800000|2023-05-24 15:40:00|40404.7|40364.7|40411.7|40371.7|40427|40387|40389.4|40349.4|224
1684943100000|2023-05-24 15:45:00|40409.4|40369.4|40414.6|40374.6|40421.7|40381.7|40364.4|40324.4|201
1684943400000|2023-05-24 15:50:00|40412.3|40372.3|40364.6|40324.6|40442.3|40402.3|40347|40307|294
1684943700000|2023-05-24 15:55:00|40367.3|40327.3|40379.3|40339.3|40404.6|40364.6|40367|40327|287
1684944000000|2023-05-24 16:00:00|40376.9|40336.9|40361.6|40321.6|40379.3|40339.3|40309.3|40269.3|330
1684944300000|2023-05-24 16:05:00|40366.6|40326.6|40389.3|40349.3|40389.3|40349.3|40344.3|40304.3|179
1684944600000|2023-05-24 16:10:00|40386.9|40346.9|40371.9|40331.9|40386.9|40346.9|40356.9|40316.9|233
1684944900000|2023-05-24 16:15:00|40366.9|40326.9|40364.5|40324.5|40366.9|40326.9|40344.5|40304.5|206
1684945200000|2023-05-24 16:20:00|40366.9|40326.9|40306.6|40266.6|40366.9|40326.9|40301.6|40261.6|262
1684945500000|2023-05-24 16:25:00|40311.6|40271.6|40301.2|40261.2|40316.5|40276.5|40296.2|40256.2|402
1684945800000|2023-05-24 16:30:00|40296.2|40256.2|40271.5|40231.5|40296.2|40256.2|40253.9|40213.9|317
1684946100000|2023-05-24 16:35:00|40268.9|40228.9|40339.1|40299.1|40341.5|40301.5|40261.5|40221.5|351
1684946400000|2023-05-24 16:40:00|40341.5|40301.5|40273.8|40233.8|40351.5|40311.5|40273.8|40233.8|144
1684946700000|2023-05-24 16:45:00|40276.2|40236.2|40246.2|40206.2|40276.2|40236.2|40246.2|40206.2|171
1684947000000|2023-05-24 16:50:00|40250.9|40210.9|40190.9|40150.9|40256.2|40216.2|40185.6|40145.6|325
1684947300000|2023-05-24 16:55:00|40188.2|40148.2|40105.3|40065.3|40190.9|40150.9|40095.6|40055.6|644
1684947600000|2023-05-24 17:00:00|40102.9|40062.9|40027.1|39987.1|40107.9|40067.9|40012.1|39972.1|1108
1684947900000|2023-05-24 17:05:00|40029.4|39989.4|39949.1|39909.1|40042.1|40002.1|39939.1|39899.1|564
1684948200000|2023-05-24 17:10:00|39946.8|39906.8|40009.4|39969.4|40032|39992|39939.1|39899.1|586
1684948500000|2023-05-24 17:15:00|40022|39982|40054.9|40014.9|40077.3|40037.3|40009.4|39969.4|526
1684948800000|2023-05-24 17:20:00|40057.3|40017.3|40089.6|40049.6|40089.6|40049.6|40057.3|40017.3|370
1684949100000|2023-05-24 17:25:00|40087.3|40047.3|40064.9|40024.9|40089.6|40049.6|40042|40002|392
1684949400000|2023-05-24 17:30:00|40067.5|40027.5|40102.5|40062.5|40114.9|40074.9|40054.9|40014.9|293
1684949700000|2023-05-24 17:35:00|40104.9|40064.9|40056.7|40016.7|40109.9|40069.9|40054.3|40014.3|365
1684950000000|2023-05-24 17:40:00|40054.3|40014.3|40094.3|40054.3|40104.3|40064.3|40051.7|40011.7|457
1684950300000|2023-05-24 17:45:00|40089|40049|40041.4|40001.4|40089|40049|40039|39999|363
1684950600000|2023-05-24 17:50:00|40044|40004|40039|39999|40064.3|40024.3|40031.3|39991.3|506
1684950900000|2023-05-24 17:55:00|40034|39994|40064|40024|40071.3|40031.3|40013.7|39973.7|356
1684951200000|2023-05-24 18:00:00|40061.3|40021.3|40061.6|40021.6|40074.2|40034.2|40041.3|40001.3|517
1684951500000|2023-05-24 18:05:00|40064.2|40024.2|40056.3|40016.3|40074.2|40034.2|40033.9|39993.9|631
1684951800000|2023-05-24 18:10:00|40053.6|40013.6|40069.4|40029.4|40101.8|40061.8|40043.6|40003.6|1427
1684952100000|2023-05-24 18:15:00|40076.8|40036.8|40061.8|40021.8|40109.4|40069.4|40059.4|40019.4|939
1684972800000|2023-05-25 00:00:00|40060|40020|40045.2|40005.2|40100.3|40060.3|40027.4|39987.4|133
1684973100000|2023-05-25 00:05:00|40047.9|40007.9|40065.2|40025.2|40075.2|40035.2|40045.2|40005.2|30
1684973400000|2023-05-25 00:10:00|40062.8|40022.8|40057.8|40017.8|40062.8|40022.8|40045.2|40005.2|29
1684973700000|2023-05-25 00:15:00|40055.2|40015.2|40072.8|40032.8|40072.8|40032.8|40050.4|40010.4|32
1684974000000|2023-05-25 00:20:00|40062.8|40022.8|40060.2|40020.2|40077.8|40037.8|40047.8|40007.8|34
1684974300000|2023-05-25 00:25:00|40055.2|40015.2|40052.5|40012.5|40065.2|40025.2|40047.8|40007.8|30
1684974600000|2023-05-25 00:30:00|40047.8|40007.8|40052.5|40012.5|40052.5|40012.5|40045.1|40005.1|24
1684974900000|2023-05-25 00:35:00|40049.9|40009.9|40052.5|40012.5|40055.1|40015.1|40047.5|40007.5|13
1684975200000|2023-05-25 00:40:00|40047.5|40007.5|40042.5|40002.5|40052.5|40012.5|40027.5|39987.5|6
1684975500000|2023-05-25 00:45:00|40052.5|40012.5|40032.5|39992.5|40052.5|40012.5|40032.5|39992.5|8
1684975800000|2023-05-25 00:50:00|40027.5|39987.5|40027.2|39987.2|40034.8|39994.8|40027.2|39987.2|13
1684976100000|2023-05-25 00:55:00|40022.2|39982.2|40029.8|39989.8|40032.2|39992.2|40022.2|39982.2|6
1684976400000|2023-05-25 01:00:00|40032.2|39992.2|40039.8|39999.8|40062.2|40022.2|40032.2|39992.2|38
1684976700000|2023-05-25 01:05:00|40037.2|39997.2|39991.9|39951.9|40039.8|39999.8|39986.9|39946.9|38
1684977000000|2023-05-25 01:10:00|39989.3|39949.3|39991.9|39951.9|40004.5|39964.5|39986.9|39946.9|12
1684977300000|2023-05-25 01:15:00|39994.5|39954.5|39981.9|39941.9|39996.9|39956.9|39976.9|39936.9|16
1684977600000|2023-05-25 01:20:00|39984.5|39944.5|39966.9|39926.9|39984.5|39944.5|39961.9|39921.9|19
1684977900000|2023-05-25 01:25:00|39971.9|39931.9|39974.5|39934.5|39977.1|39937.1|39961.9|39921.9|19
1684978200000|2023-05-25 01:30:00|39966.9|39926.9|39964.5|39924.5|39979.5|39939.5|39961.9|39921.9|8
1684978500000|2023-05-25 01:35:00|39961.9|39921.9|39954.4|39914.4|39969.7|39929.7|39954.4|39914.4|32
1684978800000|2023-05-25 01:40:00|39952.1|39912.1|39952|39912|39954.4|39914.4|39942|39902|66
1684979100000|2023-05-25 01:45:00|39949.7|39909.7|39967|39927|39969.6|39929.6|39949.7|39909.7|17
1684979400000|2023-05-25 01:50:00|39964.4|39924.4|39959.6|39919.6|39969.6|39929.6|39957|39917|31
1684979700000|2023-05-25 01:55:00|39962|39922|39959.6|39919.6|39967|39927|39947|39907|28
1684980000000|2023-05-25 02:00:00|39962.2|39922.2|39969.6|39929.6|39977.2|39937.2|39952.2|39912.2|32
1684980300000|2023-05-25 02:05:00|39967.2|39927.2|39977.2|39937.2|39977.2|39937.2|39967.2|39927.2|11
1684980600000|2023-05-25 02:10:00|39974.8|39934.8|39972.2|39932.2|39977.2|39937.2|39969.6|39929.6|6
1684980900000|2023-05-25 02:15:00|39972.1|39932.1|39969.5|39929.5|39972.1|39932.1|39969.5|39929.5|0
1684981200000|2023-05-25 02:20:00|39974.5|39934.5|39972.1|39932.1|39982.1|39942.1|39972.1|39932.1|12
1684981500000|2023-05-25 02:25:00|39974.7|39934.7|39969.5|39929.5|39974.7|39934.7|39969.5|39929.5|2
1684981800000|2023-05-25 02:30:00|39967.1|39927.1|39964.7|39924.7|39979.7|39939.7|39959.5|39919.5|15
1684982100000|2023-05-25 02:35:00|39962.1|39922.1|39977.3|39937.3|39994.7|39954.7|39959.5|39919.5|9
1684982400000|2023-05-25 02:40:00|39974.7|39934.7|39982|39942|39989.9|39949.9|39967.1|39927.1|22
1684982700000|2023-05-25 02:45:00|39974.6|39934.6|39972|39932|39984.6|39944.6|39967|39927|7
1684983000000|2023-05-25 02:50:00|39969.4|39929.4|39982|39942|39982|39942|39969.4|39929.4|12
1684983300000|2023-05-25 02:55:00|39984.6|39944.6|39974.6|39934.6|39984.6|39944.6|39972|39932|1
1684983600000|2023-05-25 03:00:00|39979.6|39939.6|39974.6|39934.6|39984.6|39944.6|39974.6|39934.6|11
1684983900000|2023-05-25 03:05:00|39977.2|39937.2|39979.3|39939.3|39982|39942|39977|39937|0
1684984200000|2023-05-25 03:10:00|39977|39937|39976.9|39936.9|39989.3|39949.3|39976.9|39936.9|3
1684984500000|2023-05-25 03:15:00|39981.9|39941.9|39971.9|39931.9|39981.9|39941.9|39971.9|39931.9|2
1684984800000|2023-05-25 03:20:00|39969.3|39929.3|39959.3|39919.3|39971.9|39931.9|39959.3|39919.3|4
1684985100000|2023-05-25 03:25:00|39956.9|39916.9|39949.3|39909.3|39959.3|39919.3|39949.3|39909.3|31
1684985400000|2023-05-25 03:30:00|39956.9|39916.9|39956.9|39916.9|39974.5|39934.5|39954.3|39914.3|44
1684985700000|2023-05-25 03:35:00|39961.9|39921.9|39959.2|39919.2|39964.3|39924.3|39951.6|39911.6|17
1684986000000|2023-05-25 03:40:00|39956.6|39916.6|39959.2|39919.2|39959.2|39919.2|39949.2|39909.2|6
1684986300000|2023-05-25 03:45:00|39956.6|39916.6|39964.4|39924.4|39964.4|39924.4|39949.2|39909.2|23
1684986600000|2023-05-25 03:50:00|39964.6|39924.6|39967|39927|39967|39927|39959.6|39919.6|15
1684986900000|2023-05-25 03:55:00|39964.6|39924.6|39967|39927|39967|39927|39954.4|39914.4|28
1684987200000|2023-05-25 04:00:00|39969.6|39929.6|39967|39927|39969.6|39929.6|39959.6|39919.6|12
1684987500000|2023-05-25 04:05:00|39964.4|39924.4|39969.5|39929.5|39969.6|39929.6|39964.4|39924.4|11
1684987800000|2023-05-25 04:10:00|39967.1|39927.1|39969.5|39929.5|39969.5|39929.5|39967.1|39927.1|8
1684988100000|2023-05-25 04:15:00|39971.9|39931.9|39977.1|39937.1|39982.1|39942.1|39967.1|39927.1|27
1684988400000|2023-05-25 04:20:00|39979.5|39939.5|39977.1|39937.1|39984.7|39944.7|39977.1|39937.1|14
1684988700000|2023-05-25 04:25:00|39972.1|39932.1|39972.1|39932.1|39972.1|39932.1|39972.1|39932.1|14
1684989000000|2023-05-25 04:30:00|39984.5|39944.5|39984.4|39944.4|39984.5|39944.5|39979.4|39939.4|15
1684989300000|2023-05-25 04:35:00|39976.8|39936.8|39982|39942|39982|39942|39972|39932|13
1684989600000|2023-05-25 04:40:00|39979.6|39939.6|39977.2|39937.2|39979.6|39939.6|39977.2|39937.2|9
1684989900000|2023-05-25 04:45:00|39979.6|39939.6|39982|39942|39984.6|39944.6|39979.6|39939.6|19
1684990200000|2023-05-25 04:50:00|39984.6|39944.6|39979.6|39939.6|39984.6|39944.6|39979.6|39939.6|9
1684990500000|2023-05-25 04:55:00|39977|39937|39967.1|39927.1|39977|39937|39964.6|39924.6|16
1684990800000|2023-05-25 05:00:00|39969.7|39929.7|39979.7|39939.7|39979.7|39939.7|39967.1|39927.1|17
1684991100000|2023-05-25 05:05:00|39977.3|39937.3|39974.7|39934.7|39977.3|39937.3|39972.1|39932.1|12
1684991400000|2023-05-25 05:10:00|39969.7|39929.7|39984.7|39944.7|39984.7|39944.7|39969.7|39929.7|17
1684991700000|2023-05-25 05:15:00|39977.3|39937.3|39977.1|39937.1|39979.7|39939.7|39974.7|39934.7|13
1684992000000|2023-05-25 05:20:00|39974.7|39934.7|39967|39927|39977.1|39937.1|39967|39927|12
1684992300000|2023-05-25 05:25:00|39972|39932|39979.6|39939.6|39982|39942|39972|39932|20
1684992600000|2023-05-25 05:30:00|39977|39937|39977|39937|39979.6|39939.6|39962|39922|14
1684992900000|2023-05-25 05:35:00|39979.6|39939.6|39962|39922|39979.6|39939.6|39962|39922|14
1684993200000|2023-05-25 05:40:00|39964.4|39924.4|39979.6|39939.6|39979.6|39939.6|39964.4|39924.4|12
1684993500000|2023-05-25 05:45:00|39974.6|39934.6|39974.5|39934.5|39982.2|39942.2|39972.1|39932.1|21
1684993800000|2023-05-25 05:50:00|39976.9|39936.9|39974.5|39934.5|39992.1|39952.1|39972.1|39932.1|9
1684994100000|2023-05-25 05:55:00|39972.1|39932.1|39966.9|39926.9|39972.1|39932.1|39961.9|39921.9|15
1684994400000|2023-05-25 06:00:00|39961.9|39921.9|39947.1|39907.1|39966.9|39926.9|39947.1|39907.1|29
1684994700000|2023-05-25 06:05:00|39949.5|39909.5|39949.5|39909.5|39954.7|39914.7|39949.5|39909.5|12
1684995000000|2023-05-25 06:10:00|39949.4|39909.4|39949.4|39909.4|39949.4|39909.4|39949.4|39909.4|13
1684995300000|2023-05-25 06:15:00|39946.8|39906.8|39941.8|39901.8|39947|39907|39939.4|39899.4|15
1684995600000|2023-05-25 06:20:00|39944.4|39904.4|39949.4|39909.4|39949.4|39909.4|39944.4|39904.4|12
1684995900000|2023-05-25 06:25:00|39951.8|39911.8|39939.4|39899.4|39961.8|39921.8|39939.4|39899.4|24
1684996200000|2023-05-25 06:30:00|39934.4|39894.4|39949.4|39909.4|39949.4|39909.4|39931.8|39891.8|23
1684996500000|2023-05-25 06:35:00|39952|39912|39959.3|39919.3|39959.4|39919.4|39939.4|39899.4|40
1684996800000|2023-05-25 06:40:00|39949.3|39909.3|39949.3|39909.3|39954.3|39914.3|39944.5|39904.5|24
1684997100000|2023-05-25 06:45:00|39951.9|39911.9|39959.3|39919.3|39969.3|39929.3|39951.9|39911.9|22
1684997400000|2023-05-25 06:50:00|39969.3|39929.3|39949.3|39909.3|39969.3|39929.3|39941.7|39901.7|51
1684997700000|2023-05-25 06:55:00|39944.3|39904.3|39926.7|39886.7|39944.3|39904.3|39924.3|39884.3|21
1684998000000|2023-05-25 07:00:00|39924.1|39884.1|39919.2|39879.2|39929.2|39889.2|39916.8|39876.8|55
1684998300000|2023-05-25 07:05:00|39924.2|39884.2|39916.8|39876.8|39926.7|39886.7|39909.2|39869.2|41
1684998600000|2023-05-25 07:10:00|39914.4|39874.4|39934.4|39894.4|39941.8|39901.8|39914.4|39874.4|99
1684998900000|2023-05-25 07:15:00|39932|39892|39944.4|39904.4|39954.4|39914.4|39932|39892|39
1684999200000|2023-05-25 07:20:00|39942|39902|39929.5|39889.5|39944.4|39904.4|39929.5|39889.5|17
1684999500000|2023-05-25 07:25:00|39931.9|39891.9|39916.9|39876.9|39931.9|39891.9|39914.3|39874.3|59
1684999800000|2023-05-25 07:30:00|39921.9|39881.9|39901.9|39861.9|39921.9|39881.9|39901.9|39861.9|55
1685000100000|2023-05-25 07:35:00|39899.5|39859.5|39889.5|39849.5|39901.9|39861.9|39887.1|39847.1|67
1685000400000|2023-05-25 07:40:00|39899.5|39859.5|39879.4|39839.4|39901.9|39861.9|39879.4|39839.4|62
1685000700000|2023-05-25 07:45:00|39877|39837|39881.8|39841.8|39889.4|39849.4|39877|39837|29
1685001000000|2023-05-25 07:50:00|39879.4|39839.4|39876.8|39836.8|39879.4|39839.4|39866.8|39826.8|65
1685001300000|2023-05-25 07:55:00|39879.4|39839.4|39861.8|39821.8|39879.4|39839.4|39861.8|39821.8|65
1685001600000|2023-05-25 08:00:00|39864.2|39824.2|39861.8|39821.8|39869.4|39829.4|39857|39817|64
1685001900000|2023-05-25 08:05:00|39859.4|39819.4|39861.9|39821.9|39869.4|39829.4|39856.9|39816.9|75
1685002200000|2023-05-25 08:10:00|39859.3|39819.3|39856.9|39816.9|39866.9|39826.9|39856.9|39816.9|53
1685002500000|2023-05-25 08:15:00|39854.5|39814.5|39846.9|39806.9|39856.9|39816.9|39844.5|39804.5|61
1685002800000|2023-05-25 08:20:00|39844.5|39804.5|39844.5|39804.5|39846.9|39806.9|39844.5|39804.5|21
1685003100000|2023-05-25 08:25:00|39844.4|39804.4|39846.8|39806.8|39856.9|39816.9|39844.4|39804.4|19
1685003400000|2023-05-25 08:30:00|39844.4|39804.4|39841.8|39801.8|39844.4|39804.4|39834.4|39794.4|48
1685003700000|2023-05-25 08:35:00|39844.4|39804.4|39844.4|39804.4|39846.8|39806.8|39836.8|39796.8|65
1685004000000|2023-05-25 08:40:00|39846.8|39806.8|39849.2|39809.2|39849.2|39809.2|39841.8|39801.8|98
1685004300000|2023-05-25 08:45:00|39846.8|39806.8|39869.2|39829.2|39876.8|39836.8|39846.8|39806.8|66
1685004600000|2023-05-25 08:50:00|39866.6|39826.6|39856.6|39816.6|39876.6|39836.6|39851.6|39811.6|54
1685004900000|2023-05-25 08:55:00|39854|39814|39839.1|39799.1|39854|39814|39839.1|39799.1|95
1685005200000|2023-05-25 09:00:00|39841.5|39801.5|39839.1|39799.1|39854.1|39814.1|39839.1|39799.1|144
1685005500000|2023-05-25 09:05:00|39849.1|39809.1|39846.5|39806.5|39849.1|39809.1|39839.1|39799.1|40
1685005800000|2023-05-25 09:10:00|39844.1|39804.1|39851.5|39811.5|39851.5|39811.5|39839.1|39799.1|28
1685006100000|2023-05-25 09:15:00|39849.1|39809.1|39869|39829|39869|39829|39849.1|39809.1|84
1685006400000|2023-05-25 09:20:00|39866.5|39826.5|39849|39809|39866.5|39826.5|39849|39809|17
1685006700000|2023-05-25 09:25:00|39851.4|39811.4|39849|39809|39851.4|39811.4|39839|39799|67
1685007000000|2023-05-25 09:30:00|39841.6|39801.6|39846.4|39806.4|39846.4|39806.4|39839|39799|44
1685007300000|2023-05-25 09:35:00|39841.4|39801.4|39839|39799|39841.4|39801.4|39839|39799|35
1685007600000|2023-05-25 09:40:00|39836.5|39796.5|39838.9|39798.9|39841.4|39801.4|39836.5|39796.5|92
1685007900000|2023-05-25 09:45:00|39836.5|39796.5|39836.5|39796.5|39836.5|39796.5|39836.5|39796.5|28
1685008200000|2023-05-25 09:50:00|39834.1|39794.1|39839.1|39799.1|39844.1|39804.1|39834.1|39794.1|94
1685008500000|2023-05-25 09:55:00|39841.5|39801.5|39841.5|39801.5|39846.5|39806.5|39834|39794|21
1685008800000|2023-05-25 10:00:00|39836.5|39796.5|39834|39794|39841.4|39801.4|39834|39794|80
1685009100000|2023-05-25 10:05:00|39836.4|39796.4|39836.4|39796.4|39841.4|39801.4|39834|39794|103
1685009400000|2023-05-25 10:10:00|39844|39804|39846.4|39806.4|39846.4|39806.4|39836.4|39796.4|36
1685009700000|2023-05-25 10:15:00|39844|39804|39891.4|39851.4|39894|39854|39844|39804|73
1685010000000|2023-05-25 10:20:00|39893.9|39853.9|39946.5|39906.5|39946.5|39906.5|39886.4|39846.4|78
1685010300000|2023-05-25 10:25:00|39941.5|39901.5|39989.1|39949.1|39989.1|39949.1|39941.5|39901.5|258
1685010600000|2023-05-25 10:30:00|39991.6|39951.6|39989|39949|39996.5|39956.5|39951.6|39911.6|78
1685010900000|2023-05-25 10:35:00|39981.6|39941.6|39991.6|39951.6|40009|39969|39979|39939|28
1685011200000|2023-05-25 10:40:00|39994|39954|40006.4|39966.4|40021.4|39981.4|39991.4|39951.4|57
1685011500000|2023-05-25 10:45:00|40009|39969|39981.4|39941.4|40011.4|39971.4|39979|39939|9
1685011800000|2023-05-25 10:50:00|39984|39944|39961.4|39921.4|39984|39944|39951.4|39911.4|36
1685012100000|2023-05-25 10:55:00|39966.4|39926.4|39976.4|39936.4|39978.9|39938.9|39953.8|39913.8|22
1685012400000|2023-05-25 11:00:00|39973.8|39933.8|39943.8|39903.8|39976.4|39936.4|39941.3|39901.3|31
1685012700000|2023-05-25 11:05:00|39941.3|39901.3|39948.9|39908.9|39948.9|39908.9|39923.7|39883.7|43
1685013000000|2023-05-25 11:10:00|39953.7|39913.7|39968.9|39928.9|39973.9|39933.9|39953.7|39913.7|25
1685013300000|2023-05-25 11:15:00|39971.3|39931.3|40008.8|39968.8|40016.4|39976.4|39958.9|39918.9|29
1685013600000|2023-05-25 11:20:00|40011.4|39971.4|39988.8|39948.8|40018.8|39978.8|39988.8|39948.8|35
1685013900000|2023-05-25 11:25:00|39983.8|39943.8|39988.8|39948.8|39998.8|39958.8|39978.8|39938.8|75
1685014200000|2023-05-25 11:30:00|39978.8|39938.8|39906.2|39866.2|39986.2|39946.2|39903.6|39863.6|139
1685014500000|2023-05-25 11:35:00|39888.5|39848.5|39858.6|39818.6|39888.5|39848.5|39833.6|39793.6|353
1685014800000|2023-05-25 11:40:00|39853.6|39813.6|39833.6|39793.6|39853.6|39813.6|39831.2|39791.2|41
1685015100000|2023-05-25 11:45:00|39831.2|39791.2|39833.6|39793.6|39833.6|39793.6|39803.4|39763.4|188
1685015400000|2023-05-25 11:50:00|39836.1|39796.1|39826|39786|39836.1|39796.1|39813.5|39773.5|114
1685015700000|2023-05-25 11:55:00|39828.4|39788.4|39863.5|39823.5|39871.1|39831.1|39828.4|39788.4|123
1685016000000|2023-05-25 12:00:00|39861.1|39821.1|39838.5|39798.5|39878.7|39838.7|39836.1|39796.1|122
1685016300000|2023-05-25 12:05:00|39843.5|39803.5|39853.3|39813.3|39868.6|39828.6|39836.1|39796.1|123
1685016600000|2023-05-25 12:10:00|39858.3|39818.3|39903.3|39863.3|39905.9|39865.9|39840.9|39800.9|91
1685016900000|2023-05-25 12:15:00|39905.7|39865.7|39910.9|39870.9|39925.7|39885.7|39883.3|39843.3|122
1685017200000|2023-05-25 12:20:00|39908.3|39868.3|39938.3|39898.3|39968.3|39928.3|39908.3|39868.3|181
1685017500000|2023-05-25 12:25:00|39935.7|39895.7|39948.4|39908.4|39958.3|39918.3|39928.2|39888.2|130
1685017800000|2023-05-25 12:30:00|39945.8|39905.8|39995.6|39955.6|40030.7|39990.7|39943.4|39903.4|490
1685018100000|2023-05-25 12:35:00|39993.1|39953.1|39978.2|39938.2|40013.2|39973.2|39955.6|39915.6|93
1685018400000|2023-05-25 12:40:00|39975.8|39935.8|39965.7|39925.7|40008.3|39968.3|39940.9|39900.9|85
1685021400000|2023-05-25 13:30:00|39913|39873|40025.7|39985.7|40206.1|40166.1|39802.8|39762.8|1885
1685021700000|2023-05-25 13:35:00|40028.2|39988.2|40058.2|40018.2|40130.8|40090.8|40006.1|39966.1|936
1685022000000|2023-05-25 13:40:00|40053.2|40013.2|40108.2|40068.2|40120.6|40080.6|39995.6|39955.6|707
1685022300000|2023-05-25 13:45:00|40105.6|40065.6|40088.2|40048.2|40118.2|40078.2|40050.6|40010.6|348
1685022600000|2023-05-25 13:50:00|40090.6|40050.6|40198.3|40158.3|40200.9|40160.9|40060.6|40020.6|426
1685022900000|2023-05-25 13:55:00|40200.9|40160.9|40268.7|40228.7|40268.7|40228.7|40190.9|40150.9|499
1685023200000|2023-05-25 14:00:00|40266.3|40226.3|40206|40166|40338.7|40298.7|40201|40161|769
1685023500000|2023-05-25 14:05:00|40208.5|40168.5|40128.1|40088.1|40213.5|40173.5|40128.1|40088.1|419
1685023800000|2023-05-25 14:10:00|40118.1|40078.1|40028.3|39988.3|40140.8|40100.8|40028.3|39988.3|434
1685024100000|2023-05-25 14:15:00|40023.3|39983.3|40105.9|40065.9|40108.5|40068.5|40008.3|39968.3|408
1685024400000|2023-05-25 14:20:00|40103.5|40063.5|40068.3|40028.3|40118.3|40078.3|40068.3|40028.3|261
1685024700000|2023-05-25 14:25:00|40070.7|40030.7|39985.3|39945.3|40110.9|40070.9|39975.4|39935.4|616
1685025000000|2023-05-25 14:30:00|39990.4|39950.4|39965.5|39925.5|39998.2|39958.2|39900.4|39860.4|587
1685025300000|2023-05-25 14:35:00|39955.5|39915.5|39848|39808|39963.1|39923.1|39770.1|39730.1|1246
1685025600000|2023-05-25 14:40:00|39865.5|39825.5|39785.4|39745.4|39868|39828|39755.2|39715.2|756
1685025900000|2023-05-25 14:45:00|39787.8|39747.8|39655.2|39615.2|39787.8|39747.8|39652.8|39612.8|916
1685026200000|2023-05-25 14:50:00|39652.8|39612.8|39733|39693|39740.6|39700.6|39652.8|39612.8|408
1685026500000|2023-05-25 14:55:00|39735.5|39695.5|39727.9|39687.9|39760.4|39720.4|39697.9|39657.9|258
1685026800000|2023-05-25 15:00:00|39720.3|39680.3|39895.4|39855.4|39918.1|39878.1|39700.3|39660.3|577
1685027100000|2023-05-25 15:05:00|39905.4|39865.4|39880.8|39840.8|39948.1|39908.1|39858.1|39818.1|409
1685027400000|2023-05-25 15:10:00|39888.2|39848.2|39868.2|39828.2|39913.2|39873.2|39843.2|39803.2|240
1685027700000|2023-05-25 15:15:00|39870.8|39830.8|39798|39758|39880.8|39840.8|39788|39748|286
1685028000000|2023-05-25 15:20:00|39795.5|39755.5|39750.6|39710.6|39830.7|39790.7|39735.6|39695.6|286
1685028300000|2023-05-25 15:25:00|39755.6|39715.6|39793|39753|39798|39758|39740.4|39700.4|301
1685028600000|2023-05-25 15:30:00|39790.4|39750.4|39720.4|39680.4|39790.4|39750.4|39700.4|39660.4|272
1685028900000|2023-05-25 15:35:00|39718|39678|39712.8|39672.8|39755.5|39715.5|39702.8|39662.8|381
1685029200000|2023-05-25 15:40:00|39722.8|39682.8|39722.9|39682.9|39733|39693|39675.5|39635.5|354
1685029500000|2023-05-25 15:45:00|39725.5|39685.5|39742.9|39702.9|39775.5|39735.5|39700.3|39660.3|268
1685029800000|2023-05-25 15:50:00|39745.5|39705.5|39725.4|39685.4|39755.4|39715.4|39717.9|39677.9|207
1685030100000|2023-05-25 15:55:00|39717.9|39677.9|39657.8|39617.8|39717.9|39677.9|39645.3|39605.3|382
1685030400000|2023-05-25 16:00:00|39655.3|39615.3|39607.9|39567.9|39675.4|39635.4|39592.8|39552.8|372
1685030700000|2023-05-25 16:05:00|39612.8|39572.8|39520.5|39480.5|39640.3|39600.3|39495.6|39455.6|745
1685031000000|2023-05-25 16:10:00|39522.9|39482.9|39535.3|39495.3|39555.3|39515.3|39510.2|39470.2|417
1685031300000|2023-05-25 16:15:00|39530.2|39490.2|39475.1|39435.1|39532.8|39492.8|39470.2|39430.2|433
1685031600000|2023-05-25 16:20:00|39482.6|39442.6|39440.2|39400.2|39502.6|39462.6|39430.2|39390.2|668
1685031900000|2023-05-25 16:25:00|39442.7|39402.7|39492.8|39452.8|39500.4|39460.4|39375.3|39335.3|686
1685032200000|2023-05-25 16:30:00|39490.4|39450.4|39502.8|39462.8|39540.4|39500.4|39462.8|39422.8|626
1685032500000|2023-05-25 16:35:00|39510.4|39470.4|39530.6|39490.6|39555.5|39515.5|39500.4|39460.4|536
1685032800000|2023-05-25 16:40:00|39535.5|39495.5|39588.1|39548.1|39605.7|39565.7|39530.6|39490.6|484
1685033100000|2023-05-25 16:45:00|39585.6|39545.6|39563|39523|39598.1|39558.1|39525.4|39485.4|430
1685033400000|2023-05-25 16:50:00|39570.4|39530.4|39607.8|39567.8|39625.4|39585.4|39565.4|39525.4|281
1685033700000|2023-05-25 16:55:00|39605.3|39565.3|39645.6|39605.6|39670.4|39630.4|39600.3|39560.3|482
1685034000000|2023-05-25 17:00:00|39638|39598|39783.1|39743.1|39785.7|39745.7|39622.9|39582.9|341
1685034300000|2023-05-25 17:05:00|39763.1|39723.1|39702.9|39662.9|39780.7|39740.7|39687.8|39647.8|466
1685034600000|2023-05-25 17:10:00|39705.3|39665.3|39767.7|39727.7|39790.3|39750.3|39685.3|39645.3|343
1685034900000|2023-05-25 17:15:00|39762.7|39722.7|39739.9|39699.9|39832.8|39792.8|39739.9|39699.9|363
1685035200000|2023-05-25 17:20:00|39735|39695|39687.4|39647.4|39745|39705|39657.5|39617.5|488
1685035500000|2023-05-25 17:25:00|39689.9|39649.9|39637.4|39597.4|39697.4|39657.4|39637.4|39597.4|251
1685035800000|2023-05-25 17:30:00|39639.9|39599.9|39655|39615|39675|39635|39639.9|39599.9|381
1685036100000|2023-05-25 17:35:00|39657.4|39617.4|39660|39620|39680.1|39640.1|39644.9|39604.9|345
1685036400000|2023-05-25 17:40:00|39657.6|39617.6|39642.5|39602.5|39687.6|39647.6|39632.5|39592.5|315
1685036700000|2023-05-25 17:45:00|39644.9|39604.9|39622.3|39582.3|39677.6|39637.6|39619.8|39579.8|272
1685037000000|2023-05-25 17:50:00|39619.8|39579.8|39547.1|39507.1|39627.3|39587.3|39529.5|39489.5|448
1685037300000|2023-05-25 17:55:00|39552.1|39512.1|39589.5|39549.5|39602.1|39562.1|39544.6|39504.6|492
1685037600000|2023-05-25 18:00:00|39587.1|39547.1|39597|39557|39624.6|39584.6|39574.6|39534.6|395
1685037900000|2023-05-25 18:05:00|39599.5|39559.5|39599.7|39559.7|39644.6|39604.6|39574.6|39534.6|580
1685038200000|2023-05-25 18:10:00|39594.7|39554.7|39534.8|39494.8|39637.2|39597.2|39522.3|39482.3|1396
1685038500000|2023-05-25 18:15:00|39542.2|39502.2|39595|39555|39615|39575|39527.4|39487.4|712
1685059200000|2023-05-26 00:00:00|39545.7|39505.7|39558.2|39518.2|39598.1|39558.1|39545.7|39505.7|125
1685059500000|2023-05-26 00:05:00|39560.6|39520.6|39588.4|39548.4|39595.8|39555.8|39558.2|39518.2|149
1685059800000|2023-05-26 00:10:00|39590.8|39550.8|39601|39561|39608.4|39568.4|39585.9|39545.9|128
1685060100000|2023-05-26 00:15:00|39605.9|39565.9|39530.8|39490.8|39608.3|39568.3|39525.8|39485.8|49
1685060400000|2023-05-26 00:20:00|39533.3|39493.3|39523.2|39483.2|39533.3|39493.3|39518.2|39478.2|6
1685060700000|2023-05-26 00:25:00|39515.8|39475.8|39525.7|39485.7|39535.7|39495.7|39515.8|39475.8|10
1685061000000|2023-05-26 00:30:00|39535.7|39495.7|39535.7|39495.7|39545.7|39505.7|39530.7|39490.7|9
1685061300000|2023-05-26 00:35:00|39533.2|39493.2|39535.7|39495.7|39535.7|39495.7|39530.7|39490.7|0
1685061600000|2023-05-26 00:40:00|39533.2|39493.2|39510.7|39470.7|39535.7|39495.7|39503.2|39463.2|34
1685061900000|2023-05-26 00:45:00|39515.7|39475.7|39513.1|39473.1|39515.7|39475.7|39505.6|39465.6|2
1685062200000|2023-05-26 00:50:00|39510.6|39470.6|39513.1|39473.1|39513.1|39473.1|39505.6|39465.6|0
1685062500000|2023-05-26 00:55:00|39515.6|39475.6|39533|39493|39538.1|39498.1|39508.1|39468.1|15
1685062800000|2023-05-26 01:00:00|39528|39488|39528|39488|39535.6|39495.6|39513|39473|20
1685063100000|2023-05-26 01:05:00|39525.6|39485.6|39573|39533|39578.1|39538.1|39523|39483|29
1685063400000|2023-05-26 01:10:00|39570.5|39530.5|39533|39493|39573|39533|39533|39493|7
1685063700000|2023-05-26 01:15:00|39528|39488|39525.5|39485.5|39545.5|39505.5|39523|39483|12
1685064000000|2023-05-26 01:20:00|39530.5|39490.5|39500.4|39460.4|39535.5|39495.5|39500.4|39460.4|11
1685064300000|2023-05-26 01:25:00|39490.4|39450.4|39498|39458|39510.5|39470.5|39490.4|39450.4|23
1685064600000|2023-05-26 01:30:00|39493|39453|39517.9|39477.9|39525.4|39485.4|39490.5|39450.5|13
1685064900000|2023-05-26 01:35:00|39525.4|39485.4|39552.9|39512.9|39565.5|39525.5|39520.4|39480.4|14
1685065200000|2023-05-26 01:40:00|39555.4|39515.4|39565.4|39525.4|39580.4|39540.4|39555.4|39515.4|7
1685065500000|2023-05-26 01:45:00|39565.3|39525.3|39565.3|39525.3|39575.3|39535.3|39547.8|39507.8|16
1685065800000|2023-05-26 01:50:00|39560.3|39520.3|39565.3|39525.3|39575.3|39535.3|39560.3|39520.3|5
1685066100000|2023-05-26 01:55:00|39567.8|39527.8|39587.8|39547.8|39592.8|39552.8|39565.3|39525.3|9
1685066400000|2023-05-26 02:00:00|39590.3|39550.3|39595.2|39555.2|39605.3|39565.3|39587.7|39547.7|14
1685066700000|2023-05-26 02:05:00|39590.2|39550.2|39595.2|39555.2|39602.8|39562.8|39587.7|39547.7|23
1685067000000|2023-05-26 02:10:00|39592.7|39552.7|39567.7|39527.7|39595.2|39555.2|39555.2|39515.2|11
1685067300000|2023-05-26 02:15:00|39577.7|39537.7|39585.2|39545.2|39595.2|39555.2|39577.7|39537.7|5
1685067600000|2023-05-26 02:20:00|39595.2|39555.2|39590.2|39550.2|39595.2|39555.2|39587.7|39547.7|3
1685067900000|2023-05-26 02:25:00|39595.1|39555.1|39585.1|39545.1|39595.1|39555.1|39580.1|39540.1|2
1685068200000|2023-05-26 02:30:00|39587.6|39547.6|39585.1|39545.1|39595.1|39555.1|39577.6|39537.6|6
1685068500000|2023-05-26 02:35:00|39587.6|39547.6|39580.1|39540.1|39600.1|39560.1|39580.1|39540.1|18
1685068800000|2023-05-26 02:40:00|39582.6|39542.6|39587.6|39547.6|39597.6|39557.6|39580.1|39540.1|3
1685069100000|2023-05-26 02:45:00|39585|39545|39585|39545|39587.5|39547.5|39577.5|39537.5|4
1685069400000|2023-05-26 02:50:00|39595|39555|39595|39555|39595|39555|39595|39555|4
1685069700000|2023-05-26 02:55:00|39597.5|39557.5|39615|39575|39617.4|39577.4|39597.5|39557.5|6
1685070000000|2023-05-26 03:00:00|39612.4|39572.4|39617.4|39577.4|39624.9|39584.9|39610|39570|22
1685070300000|2023-05-26 03:05:00|39622.4|39582.4|39629.9|39589.9|39632.4|39592.4|39622.4|39582.4|9
1685070600000|2023-05-26 03:10:00|39622.4|39582.4|39627.4|39587.4|39639.9|39599.9|39622.4|39582.4|18
1685070900000|2023-05-26 03:15:00|39632.4|39592.4|39632.3|39592.3|39637.4|39597.4|39627.4|39587.4|6
1685071200000|2023-05-26 03:20:00|39627.3|39587.3|39657.3|39617.3|39657.3|39617.3|39627.3|39587.3|14
1685071500000|2023-05-26 03:25:00|39649.8|39609.8|39659.8|39619.8|39659.8|39619.8|39649.8|39609.8|18
1685071800000|2023-05-26 03:30:00|39657.3|39617.3|39659.7|39619.7|39659.7|39619.7|39652.2|39612.2|6
1685072100000|2023-05-26 03:35:00|39657.3|39617.3|39642.2|39602.2|39657.3|39617.3|39642.2|39602.2|8
1685072400000|2023-05-26 03:40:00|39652.2|39612.2|39642.2|39602.2|39652.2|39612.2|39642.2|39602.2|14
1685072700000|2023-05-26 03:45:00|39644.7|39604.7|39647.1|39607.1|39647.2|39607.2|39644.7|39604.7|1
1685073000000|2023-05-26 03:50:00|39652.1|39612.1|39659.6|39619.6|39659.6|39619.6|39647.1|39607.1|4
1685073300000|2023-05-26 03:55:00|39652.1|39612.1|39657.1|39617.1|39677.1|39637.1|39652.1|39612.1|15
1685073600000|2023-05-26 04:00:00|39652.1|39612.1|39659.6|39619.6|39662.1|39622.1|39649.6|39609.6|1
1685073900000|2023-05-26 04:05:00|39672.1|39632.1|39672|39632|39672.1|39632.1|39662|39622|12
1685074200000|2023-05-26 04:10:00|39667|39627|39679.5|39639.5|39682|39642|39662|39622|8
1685074500000|2023-05-26 04:15:00|39682|39642|39689.5|39649.5|39689.5|39649.5|39677|39637|34
1685074800000|2023-05-26 04:20:00|39687|39647|39689.5|39649.5|39689.5|39649.5|39687|39647|14
1685075100000|2023-05-26 04:25:00|39692|39652|39689.5|39649.5|39692|39652|39689.5|39649.5|4
1685075400000|2023-05-26 04:30:00|39691.9|39651.9|39652|39612|39691.9|39651.9|39652|39612|17
1685075700000|2023-05-26 04:35:00|39654.4|39614.4|39676.9|39636.9|39679.4|39639.4|39654.4|39614.4|30
1685076000000|2023-05-26 04:40:00|39674.5|39634.5|39674.4|39634.4|39676.9|39636.9|39674.4|39634.4|5
1685076300000|2023-05-26 04:45:00|39676.9|39636.9|39676.9|39636.9|39686.9|39646.9|39674.4|39634.4|12
1685076600000|2023-05-26 04:50:00|39674.4|39634.4|39681.9|39641.9|39701.9|39661.9|39674.4|39634.4|115
1685076900000|2023-05-26 04:55:00|39684.4|39644.4|39681.8|39641.8|39689.4|39649.4|39679.4|39639.4|11
1685077200000|2023-05-26 05:00:00|39684.3|39644.3|39676.8|39636.8|39696.8|39656.8|39676.8|39636.8|12
1685077500000|2023-05-26 05:05:00|39674.3|39634.3|39681.8|39641.8|39686.8|39646.8|39674.3|39634.3|14
1685077800000|2023-05-26 05:10:00|39674.3|39634.3|39681.8|39641.8|39686.8|39646.8|39674.3|39634.3|33
1685078100000|2023-05-26 05:15:00|39684.3|39644.3|39674.2|39634.2|39686.8|39646.8|39674.2|39634.2|5
1685078400000|2023-05-26 05:20:00|39684.2|39644.2|39691.7|39651.7|39696.7|39656.7|39684.2|39644.2|13
1685078700000|2023-05-26 05:25:00|39686.7|39646.7|39674.2|39634.2|39686.7|39646.7|39674.2|39634.2|2
1685079000000|2023-05-26 05:30:00|39676.7|39636.7|39691.7|39651.7|39711.7|39671.7|39674.2|39634.2|48
1685079300000|2023-05-26 05:35:00|39686.7|39646.7|39696.6|39656.6|39699.1|39659.1|39674.2|39634.2|4
1685079600000|2023-05-26 05:40:00|39694.1|39654.1|39674.1|39634.1|39701.6|39661.6|39669.1|39629.1|22
1685079900000|2023-05-26 05:45:00|39676.6|39636.6|39691.5|39651.5|39696.5|39656.5|39654|39614|54
1685080200000|2023-05-26 05:50:00|39694|39654|39694|39654|39696.5|39656.5|39669|39629|13
1685080500000|2023-05-26 05:55:00|39691.5|39651.5|39689|39649|39694|39654|39671.5|39631.5|3
1685080800000|2023-05-26 06:00:00|39684|39644|39694|39654|39696.5|39656.5|39681.5|39641.5|5
1685081100000|2023-05-26 06:05:00|39691.4|39651.4|39703.9|39663.9|39706.4|39666.4|39691.4|39651.4|14
1685081400000|2023-05-26 06:10:00|39701.4|39661.4|39683.9|39643.9|39701.4|39661.4|39681.4|39641.4|13
1685081700000|2023-05-26 06:15:00|39681.4|39641.4|39683.9|39643.9|39696.4|39656.4|39663.9|39623.9|25
1685082000000|2023-05-26 06:20:00|39686.4|39646.4|39703.9|39663.9|39703.9|39663.9|39673.9|39633.9|14
1685082300000|2023-05-26 06:25:00|39701.3|39661.3|39696.3|39656.3|39703.8|39663.8|39688.9|39648.9|15
1685082600000|2023-05-26 06:30:00|39693.9|39653.9|39706.3|39666.3|39716.4|39676.4|39686.4|39646.4|48
1685082900000|2023-05-26 06:35:00|39703.8|39663.8|39691.3|39651.3|39703.8|39663.8|39683.8|39643.8|31
1685083200000|2023-05-26 06:40:00|39698.8|39658.8|39693.8|39653.8|39698.8|39658.8|39678.8|39638.8|28
1685083500000|2023-05-26 06:45:00|39691.3|39651.3|39683.8|39643.8|39691.3|39651.3|39651.3|39611.3|30
1685083800000|2023-05-26 06:50:00|39681.3|39641.3|39683.8|39643.8|39693.8|39653.8|39676.3|39636.3|12
1685084100000|2023-05-26 06:55:00|39681.2|39641.2|39693.7|39653.7|39703.7|39663.7|39676.2|39636.2|14
1685084400000|2023-05-26 07:00:00|39691.2|39651.2|39686.2|39646.2|39693.7|39653.7|39683.7|39643.7|12
1685084700000|2023-05-26 07:05:00|39683.7|39643.7|39688.7|39648.7|39706.2|39666.2|39673.7|39633.7|24
1685085000000|2023-05-26 07:10:00|39691.2|39651.2|39691.1|39651.1|39711.2|39671.2|39681.2|39641.2|40
1685085300000|2023-05-26 07:15:00|39683.7|39643.7|39688.6|39648.6|39711.1|39671.1|39683.7|39643.7|29
1685085600000|2023-05-26 07:20:00|39686.1|39646.1|39653.6|39613.6|39686.1|39646.1|39648.6|39608.6|41
1685085900000|2023-05-26 07:25:00|39651.1|39611.1|39648.6|39608.6|39651.1|39611.1|39636.1|39596.1|9
1685086200000|2023-05-26 07:30:00|39656|39616|39678.5|39638.5|39698.5|39658.5|39656|39616|43
1685086500000|2023-05-26 07:35:00|39668.5|39628.5|39661|39621|39668.5|39628.5|39638.5|39598.5|21
1685086800000|2023-05-26 07:40:00|39658.5|39618.5|39686|39646|39688.5|39648.5|39658.5|39618.5|26
1685087100000|2023-05-26 07:45:00|39688.5|39648.5|39688.5|39648.5|39708.5|39668.5|39683.5|39643.5|31
1685087400000|2023-05-26 07:50:00|39686|39646|39698.4|39658.4|39718.4|39678.4|39686|39646|49
1685087700000|2023-05-26 07:55:00|39695.9|39655.9|39698.4|39658.4|39720.9|39680.9|39688.4|39648.4|39
1685088000000|2023-05-26 08:00:00|39700.9|39660.9|39783.4|39743.4|39783.4|39743.4|39695.9|39655.9|116
1685088300000|2023-05-26 08:05:00|39785.9|39745.9|39755.9|39715.9|39785.9|39745.9|39755.9|39715.9|81
1685088600000|2023-05-26 08:10:00|39760.9|39720.9|39755.8|39715.8|39765.9|39725.9|39755.8|39715.8|17
1685088900000|2023-05-26 08:15:00|39760.8|39720.8|39775.8|39735.8|39785.8|39745.8|39755.8|39715.8|48
1685089200000|2023-05-26 08:20:00|39768.3|39728.3|39753.3|39713.3|39770.8|39730.8|39753.3|39713.3|8
1685089500000|2023-05-26 08:25:00|39750.8|39710.8|39665.8|39625.8|39750.8|39710.8|39665.8|39625.8|46
1685089800000|2023-05-26 08:30:00|39663.3|39623.3|39695.7|39655.7|39705.7|39665.7|39653.3|39613.3|64
1685090100000|2023-05-26 08:35:00|39693.2|39653.2|39703.2|39663.2|39725.7|39685.7|39690.7|39650.7|85
1685090400000|2023-05-26 08:40:00|39705.7|39665.7|39710.7|39670.7|39715.7|39675.7|39688.2|39648.2|22
1685090700000|2023-05-26 08:45:00|39715.7|39675.7|39725.7|39685.7|39725.7|39685.7|39715.7|39675.7|34
1685091000000|2023-05-26 08:50:00|39720.7|39680.7|39750.6|39710.6|39753.2|39713.2|39720.7|39680.7|66
1685091300000|2023-05-26 08:55:00|39748.1|39708.1|39750.6|39710.6|39773.1|39733.1|39740.6|39700.6|18
1685091600000|2023-05-26 09:00:00|39760.6|39720.6|39743.1|39703.1|39763.1|39723.1|39740.6|39700.6|30
1685091900000|2023-05-26 09:05:00|39745.6|39705.6|39730.6|39690.6|39763.1|39723.1|39723.1|39683.1|87
1685092200000|2023-05-26 09:10:00|39728.1|39688.1|39723.1|39683.1|39728.1|39688.1|39710.6|39670.6|36
1685092500000|2023-05-26 09:15:00|39728.1|39688.1|39723|39683|39743|39703|39723|39683|40
1685092800000|2023-05-26 09:20:00|39718|39678|39720.5|39680.5|39728|39688|39710.5|39670.5|35
1685093100000|2023-05-26 09:25:00|39710.5|39670.5|39720.5|39680.5|39730.5|39690.5|39710.5|39670.5|9
1685093400000|2023-05-26 09:30:00|39718|39678|39730.5|39690.5|39733|39693|39708|39668|139
1685093700000|2023-05-26 09:35:00|39727.9|39687.9|39732.9|39692.9|39763|39723|39727.9|39687.9|108
1685094000000|2023-05-26 09:40:00|39747.9|39707.9|39715.4|39675.4|39750.4|39710.4|39710.4|39670.4|96
1685094300000|2023-05-26 09:45:00|39720.4|39680.4|39717.9|39677.9|39740.4|39700.4|39717.9|39677.9|36
1685094600000|2023-05-26 09:50:00|39715.4|39675.4|39685.4|39645.4|39715.4|39675.4|39680.4|39640.4|19
1685094900000|2023-05-26 09:55:00|39682.9|39642.9|39717.8|39677.8|39720.3|39680.3|39677.9|39637.9|31
1685095200000|2023-05-26 10:00:00|39720.3|39680.3|39730.3|39690.3|39740.3|39700.3|39710.3|39670.3|10
1685095500000|2023-05-26 10:05:00|39740.3|39700.3|39767.8|39727.8|39807.8|39767.8|39740.3|39700.3|211
1685095800000|2023-05-26 10:10:00|39765.3|39725.3|39737.7|39697.7|39770.3|39730.3|39737.7|39697.7|27
1685096100000|2023-05-26 10:15:00|39735.2|39695.2|39755.2|39715.2|39755.2|39715.2|39730.2|39690.2|16
1685096400000|2023-05-26 10:20:00|39750.2|39710.2|39745.2|39705.2|39770.2|39730.2|39725.2|39685.2|41
1685096700000|2023-05-26 10:25:00|39742.7|39702.7|39777.7|39737.7|39780.2|39740.2|39735.2|39695.2|40
1685097000000|2023-05-26 10:30:00|39780.2|39740.2|39772.6|39732.6|39795.1|39755.1|39772.6|39732.6|21
1685097300000|2023-05-26 10:35:00|39782.6|39742.6|39782.6|39742.6|39782.6|39742.6|39772.6|39732.6|27
1685097600000|2023-05-26 10:40:00|39780.1|39740.1|39767.6|39727.6|39787.6|39747.6|39752.6|39712.6|49
1685097900000|2023-05-26 10:45:00|39770.1|39730.1|39792.6|39752.6|39792.6|39752.6|39770.1|39730.1|17
1685098200000|2023-05-26 10:50:00|39795.1|39755.1|39805|39765|39812.5|39772.5|39787.6|39747.6|13
1685098500000|2023-05-26 10:55:00|39807.5|39767.5|39802.5|39762.5|39812.5|39772.5|39792.5|39752.5|28
1685098800000|2023-05-26 11:00:00|39795|39755|39765|39725|39822.5|39782.5|39765|39725|48
1685099100000|2023-05-26 11:05:00|39770|39730|39750|39710|39777.5|39737.5|39747.5|39707.5|42
1685099400000|2023-05-26 11:10:00|39747.5|39707.5|39742.4|39702.4|39762.4|39722.4|39737.4|39697.4|42
1685099700000|2023-05-26 11:15:00|39744.9|39704.9|39742.4|39702.4|39749.9|39709.9|39739.9|39699.9|7
1685100000000|2023-05-26 11:20:00|39744.9|39704.9|39802.4|39762.4|39802.4|39762.4|39739.9|39699.9|66
1685100300000|2023-05-26 11:25:00|39807.4|39767.4|39789.8|39749.8|39824.9|39784.9|39779.9|39739.9|61
1685100600000|2023-05-26 11:30:00|39792.3|39752.3|39737.3|39697.3|39804.8|39764.8|39734.8|39694.8|63
1685100900000|2023-05-26 11:35:00|39734.8|39694.8|39759.8|39719.8|39759.8|39719.8|39712.3|39672.3|73
1685101200000|2023-05-26 11:40:00|39762.3|39722.3|39777.3|39737.3|39782.3|39742.3|39747.3|39707.3|78
1685101500000|2023-05-26 11:45:00|39774.8|39734.8|39774.7|39734.7|39802.2|39762.2|39774.7|39734.7|123
1685101800000|2023-05-26 11:50:00|39777.2|39737.2|39802.2|39762.2|39814.7|39774.7|39774.7|39734.7|33
1685102100000|2023-05-26 11:55:00|39804.7|39764.7|39814.7|39774.7|39824.7|39784.7|39804.7|39764.7|33
1685102400000|2023-05-26 12:00:00|39819.7|39779.7|39857.2|39817.2|39859.7|39819.7|39804.7|39764.7|83
1685102700000|2023-05-26 12:05:00|39859.7|39819.7|39869.6|39829.6|39887.1|39847.1|39857.2|39817.2|107
1685103000000|2023-05-26 12:10:00|39872.1|39832.1|39869.6|39829.6|39882.1|39842.1|39847.1|39807.1|90
1685103300000|2023-05-26 12:15:00|39874.6|39834.6|39934.6|39894.6|39934.6|39894.6|39869.6|39829.6|107
1685103600000|2023-05-26 12:20:00|39927.1|39887.1|39899.6|39859.6|39957.1|39917.1|39899.6|39859.6|93
1685103900000|2023-05-26 12:25:00|39892.1|39852.1|39859.5|39819.5|39919.5|39879.5|39859.5|39819.5|148
1685104200000|2023-05-26 12:30:00|39864.5|39824.5|39847|39807|39864.5|39824.5|39829.5|39789.5|112
1685104500000|2023-05-26 12:35:00|39844.5|39804.5|39824.5|39784.5|39859.5|39819.5|39819.5|39779.5|129
1685104800000|2023-05-26 12:40:00|39822|39782|39817|39777|39859.5|39819.5|39809.5|39769.5|145
1685107800000|2023-05-26 13:30:00|39826.7|39786.7|39754.3|39714.3|39866.7|39826.7|39681.8|39641.8|1638
1685108100000|2023-05-26 13:35:00|39749.3|39709.3|39869.2|39829.2|39916.7|39876.7|39749.3|39709.3|798
1685108400000|2023-05-26 13:40:00|39874.2|39834.2|39896.6|39856.6|39921.6|39881.6|39859.2|39819.2|564
1685108700000|2023-05-26 13:45:00|39899.2|39859.2|39984.1|39944.1|40021.6|39981.6|39874.2|39834.2|641
1685109000000|2023-05-26 13:50:00|39979.1|39939.1|40056.6|40016.6|40064|40024|39924.1|39884.1|792
1685109300000|2023-05-26 13:55:00|40051.6|40011.6|39984.1|39944.1|40081.5|40041.5|39979.1|39939.1|752
1685109600000|2023-05-26 14:00:00|39974.1|39934.1|39921.6|39881.6|40016.6|39976.6|39916.6|39876.6|1097
1685109900000|2023-05-26 14:05:00|39926.6|39886.6|39966.5|39926.5|39981.5|39941.5|39879.1|39839.1|558
1685110200000|2023-05-26 14:10:00|39961.5|39921.5|39971.5|39931.5|39979|39939|39931.5|39891.5|329
1685110500000|2023-05-26 14:15:00|39974|39934|39983.9|39943.9|40031.5|39991.5|39974|39934|648
1685110800000|2023-05-26 14:20:00|39986.5|39946.5|39993.9|39953.9|40061.4|40021.4|39961.4|39921.4|503
1685111100000|2023-05-26 14:25:00|39996.4|39956.4|40071.4|40031.4|40071.4|40031.4|39973.9|39933.9|481
1685111400000|2023-05-26 14:30:00|40068.9|40028.9|40063.8|40023.8|40093.9|40053.9|40041.3|40001.3|479
1685111700000|2023-05-26 14:35:00|40061.3|40021.3|39976.3|39936.3|40061.3|40021.3|39973.8|39933.8|368
1685112000000|2023-05-26 14:40:00|39978.8|39938.8|39978.8|39938.8|39981.3|39941.3|39931.3|39891.3|680
1685112300000|2023-05-26 14:45:00|39973.8|39933.8|40038.8|39998.8|40046.3|40006.3|39971.3|39931.3|485
1685112600000|2023-05-26 14:50:00|40043.8|40003.8|40096.2|40056.2|40116.2|40076.2|40043.8|40003.8|438
1685112900000|2023-05-26 14:55:00|40093.7|40053.7|40158.7|40118.7|40163.7|40123.7|40076.2|40036.2|545
1685113200000|2023-05-26 15:00:00|40161.2|40121.2|40336|40296|40358.5|40318.5|40158.7|40118.7|1028
1685113500000|2023-05-26 15:05:00|40333.5|40293.5|40311|40271|40408.5|40368.5|40306|40266|654
1685113800000|2023-05-26 15:10:00|40316|40276|40390.9|40350.9|40398.4|40358.4|40313.5|40273.5|392
1685114100000|2023-05-26 15:15:00|40393.4|40353.4|40370.8|40330.8|40423.4|40383.4|40360.9|40320.9|500
1685114400000|2023-05-26 15:20:00|40375.8|40335.8|40333.4|40293.4|40403.4|40363.4|40333.4|40293.4|363
1685114700000|2023-05-26 15:25:00|40340.9|40300.9|40288.3|40248.3|40363.4|40323.4|40243.3|40203.3|484
1685115000000|2023-05-26 15:30:00|40280.8|40240.8|40310.8|40270.8|40330.8|40290.8|40260.8|40220.8|687
1685115300000|2023-05-26 15:35:00|40320.8|40280.8|40250.8|40210.8|40328.3|40288.3|40243.3|40203.3|456
1685115600000|2023-05-26 15:40:00|40253.3|40213.3|40213.2|40173.2|40308.2|40268.2|40213.2|40173.2|337
1685115900000|2023-05-26 15:45:00|40223.2|40183.2|40233.2|40193.2|40285.7|40245.7|40213.2|40173.2|441
1685116200000|2023-05-26 15:50:00|40240.7|40200.7|40218.2|40178.2|40248.2|40208.2|40198.2|40158.2|268
1685116500000|2023-05-26 15:55:00|40213.2|40173.2|40203.2|40163.2|40233.2|40193.2|40178.2|40138.2|362
1685116800000|2023-05-26 16:00:00|40205.7|40165.7|40210.5|40170.5|40228.1|40188.1|40193.1|40153.1|222
1685117100000|2023-05-26 16:05:00|40215.5|40175.5|40200.5|40160.5|40238|40198|40198|40158|160
1685117400000|2023-05-26 16:10:00|40208|40168|40165.5|40125.5|40208|40168|40138|40098|340
1685117700000|2023-05-26 16:15:00|40163|40123|40183|40143|40198|40158|40160.5|40120.5|310
1685118000000|2023-05-26 16:20:00|40180.4|40140.4|40185.4|40145.4|40212.9|40172.9|40165.5|40125.5|202
1685118300000|2023-05-26 16:25:00|40192.9|40152.9|40245.4|40205.4|40247.9|40207.9|40187.9|40147.9|217
1685118600000|2023-05-26 16:30:00|40242.9|40202.9|40262.9|40222.9|40262.9|40222.9|40230.4|40190.4|362
1685118900000|2023-05-26 16:35:00|40255.4|40215.4|40170.5|40130.5|40262.9|40222.9|40148|40108|489
1685119200000|2023-05-26 16:40:00|40167.9|40127.9|40175.5|40135.5|40207.9|40167.9|40167.9|40127.9|249
1685119500000|2023-05-26 16:45:00|40183|40143|40170.5|40130.5|40200.5|40160.5|40105.5|40065.5|453
1685119800000|2023-05-26 16:50:00|40173|40133|40218|40178|40218|40178|40163|40123|229
1685120100000|2023-05-26 16:55:00|40213|40173|40237.9|40197.9|40240.4|40200.4|40170.5|40130.5|350
1685120400000|2023-05-26 17:00:00|40245.4|40205.4|40128.1|40088.1|40257.9|40217.9|40123.1|40083.1|532
1685120700000|2023-05-26 17:05:00|40125.6|40085.6|40000.7|39960.7|40143|40103|39985.7|39945.7|503
1685121000000|2023-05-26 17:10:00|39998.2|39958.2|40008.2|39968.2|40028.2|39988.2|39980.7|39940.7|373
1685121300000|2023-05-26 17:15:00|40005.7|39965.7|39943.2|39903.2|40005.7|39965.7|39938.3|39898.3|386
1685121600000|2023-05-26 17:20:00|39940.8|39900.8|39930.7|39890.7|39950.7|39910.7|39893.2|39853.2|388
1685121900000|2023-05-26 17:25:00|39928.3|39888.3|40000.7|39960.7|40003.2|39963.2|39928.3|39888.3|391
1685122200000|2023-05-26 17:30:00|40003.2|39963.2|40013.2|39973.2|40040.7|40000.7|40000.7|39960.7|350
1685122500000|2023-05-26 17:35:00|40023.2|39983.2|40120.5|40080.5|40130.6|40090.6|40005.7|39965.7|532
1685122800000|2023-05-26 17:40:00|40118|40078|40108|40068|40145.5|40105.5|40068.1|40028.1|321
1685123100000|2023-05-26 17:45:00|40105.5|40065.5|40060.6|40020.6|40118|40078|40038.1|39998.1|359
1685123400000|2023-05-26 17:50:00|40065.6|40025.6|40035.6|39995.6|40088.1|40048.1|40028.1|39988.1|258
1685123700000|2023-05-26 17:55:00|40038.1|39998.1|40003.2|39963.2|40058.1|40018.1|39990.6|39950.6|337
1685124000000|2023-05-26 18:00:00|40008.2|39968.2|40085.6|40045.6|40088.1|40048.1|39990.6|39950.6|391
1685124300000|2023-05-26 18:05:00|40088.1|40048.1|40038.2|39998.2|40108.1|40068.1|40023.1|39983.1|439
1685124600000|2023-05-26 18:10:00|40048.2|40008.2|40040.5|40000.5|40053.2|40013.2|39978.1|39938.1|1256
1685124900000|2023-05-26 18:15:00|40035.5|39995.5|40100.3|40020.3|40100.3|40052.8|40022.9|39982.9|571
1685404800000|2023-05-30 00:00:00|40019.7|39979.7|39895.2|39855.2|40040.8|40000.8|39885.2|39845.2|272
1685405100000|2023-05-30 00:05:00|39885.2|39845.2|39783|39743|39888|39848|39780.2|39740.2|136
1685405400000|2023-05-30 00:10:00|39785.2|39745.2|39727.4|39687.4|39793|39753|39727.4|39687.4|94
1685405700000|2023-05-30 00:15:00|39735.2|39695.2|39763.5|39723.5|39781.8|39741.8|39717.4|39677.4|109
1685406000000|2023-05-30 00:20:00|39758.5|39718.5|39751.2|39711.2|39763.5|39723.5|39744|39704|49
1685406300000|2023-05-30 00:25:00|39748.5|39708.5|39728.4|39688.4|39754|39714|39724|39684|39
1685406600000|2023-05-30 00:30:00|39726.2|39686.2|39714|39674|39733.4|39693.4|39714|39674|24
1685406900000|2023-05-30 00:35:00|39733.4|39693.4|39723.4|39683.4|39733.4|39693.4|39716.2|39676.2|25
1685407200000|2023-05-30 00:40:00|39718.4|39678.4|39713.9|39673.9|39721.1|39681.1|39708.9|39668.9|12
1685407500000|2023-05-30 00:45:00|39716.1|39676.1|39721.1|39681.1|39723.3|39683.3|39711.1|39671.1|20
1685407800000|2023-05-30 00:50:00|39718.3|39678.3|39686.1|39646.1|39723.3|39683.3|39671.1|39631.1|49
1685408100000|2023-05-30 00:55:00|39688.3|39648.3|39703.8|39663.8|39706.1|39666.1|39686.1|39646.1|22
1685408400000|2023-05-30 01:00:00|39706.1|39666.1|39676|39636|39706.1|39666.1|39643.8|39603.8|60
1685408700000|2023-05-30 01:05:00|39678.2|39638.2|39688.2|39648.2|39710.5|39670.5|39676|39636|35
1685409000000|2023-05-30 01:10:00|39690.4|39650.4|39700.4|39660.4|39707.6|39667.6|39682.6|39642.6|15
1685409300000|2023-05-30 01:15:00|39692.6|39652.6|39680.4|39640.4|39700.4|39660.4|39675.4|39635.4|16
1685409600000|2023-05-30 01:20:00|39685.4|39645.4|39744.8|39704.8|39747|39707|39685.4|39645.4|52
1685409900000|2023-05-30 01:25:00|39742|39702|39712.5|39672.5|39747|39707|39710.3|39670.3|36
1685410200000|2023-05-30 01:30:00|39710.3|39670.3|39698.1|39658.1|39710.3|39670.3|39668.7|39628.7|20
1685410500000|2023-05-30 01:35:00|39693.1|39653.1|39690.3|39650.3|39710.3|39670.3|39683.1|39643.1|13
1685410800000|2023-05-30 01:40:00|39688.1|39648.1|39671.4|39631.4|39700.3|39660.3|39659.2|39619.2|11
1685411100000|2023-05-30 01:45:00|39669.2|39629.2|39639.2|39599.2|39669.2|39629.2|39629.2|39589.2|74
1685411400000|2023-05-30 01:50:00|39629.2|39589.2|39629.1|39589.1|39636.9|39596.9|39616.9|39576.9|12
1685411700000|2023-05-30 01:55:00|39626.9|39586.9|39629.1|39589.1|39634.1|39594.1|39619.1|39579.1|10
1685412000000|2023-05-30 02:00:00|39631.3|39591.3|39626.9|39586.9|39634.1|39594.1|39626.9|39586.9|3
1685412300000|2023-05-30 02:05:00|39631.9|39591.9|39619.6|39579.6|39634.1|39594.1|39619.6|39579.6|9
1685412600000|2023-05-30 02:10:00|39626.8|39586.8|39619|39579|39629|39589|39609.6|39569.6|24
1685412900000|2023-05-30 02:15:00|39616.8|39576.8|39620.2|39580.2|39630.2|39590.2|39609|39569|12
1685413200000|2023-05-30 02:20:00|39617.4|39577.4|39607.4|39567.4|39622.4|39582.4|39607.4|39567.4|16
1685413500000|2023-05-30 02:25:00|39609.6|39569.6|39614.5|39574.5|39614.6|39574.6|39609.6|39569.6|5
1685413800000|2023-05-30 02:30:00|39617.3|39577.3|39614.5|39574.5|39619.5|39579.5|39607.3|39567.3|12
1685414100000|2023-05-30 02:35:00|39619.5|39579.5|39603.9|39563.9|39619.5|39579.5|39603.9|39563.9|5
1685414400000|2023-05-30 02:40:00|39606.7|39566.7|39596.7|39556.7|39606.7|39566.7|39593.9|39553.9|6
1685414700000|2023-05-30 02:45:00|39598.9|39558.9|39592.2|39552.2|39603.9|39563.9|39592.2|39552.2|13
1685415000000|2023-05-30 02:50:00|39586.7|39546.7|39576.6|39536.6|39596.7|39556.7|39576.6|39536.6|5
1685415300000|2023-05-30 02:55:00|39579.4|39539.4|39586.6|39546.6|39586.6|39546.6|39579.4|39539.4|18
1685415600000|2023-05-30 03:00:00|39581.6|39541.6|39578.8|39538.8|39591|39551|39576.6|39536.6|10
1685415900000|2023-05-30 03:05:00|39583.8|39543.8|39536.6|39496.6|39586.6|39546.6|39536.6|39496.6|36
1685416200000|2023-05-30 03:10:00|39538.8|39498.8|39560.4|39520.4|39560.4|39520.4|39538.8|39498.8|37
1685416500000|2023-05-30 03:15:00|39563.2|39523.2|39533.1|39493.1|39568.2|39528.2|39530.9|39490.9|16
1685416800000|2023-05-30 03:20:00|39535.9|39495.9|39551.9|39511.9|39566.9|39526.9|39533.1|39493.1|52
1685417100000|2023-05-30 03:25:00|39556.9|39516.9|39536.9|39496.9|39556.9|39516.9|39534.7|39494.7|29
1685417400000|2023-05-30 03:30:00|39539.7|39499.7|39527.5|39487.5|39539.7|39499.7|39517.5|39477.5|17
1685417700000|2023-05-30 03:35:00|39524.7|39484.7|39509.7|39469.7|39524.7|39484.7|39509.7|39469.7|8
1685418000000|2023-05-30 03:40:00|39509.6|39469.6|39504|39464|39509.6|39469.6|39496.8|39456.8|13
1685418300000|2023-05-30 03:45:00|39499|39459|39504|39464|39514|39474|39491.8|39451.8|15
1685418600000|2023-05-30 03:50:00|39501.2|39461.2|39501.8|39461.8|39506.8|39466.8|39496.8|39456.8|6
1685418900000|2023-05-30 03:55:00|39504|39464|39491.8|39451.8|39504|39464|39486.8|39446.8|10
1685419200000|2023-05-30 04:00:00|39491.7|39451.7|39501.7|39461.7|39501.7|39461.7|39488.9|39448.9|1
1685419500000|2023-05-30 04:05:00|39496.7|39456.7|39501.7|39461.7|39516.7|39476.7|39496.7|39456.7|5
1685419800000|2023-05-30 04:10:00|39498.9|39458.9|39513.9|39473.9|39513.9|39473.9|39493.9|39453.9|7
1685420100000|2023-05-30 04:15:00|39511.7|39471.7|39506.1|39466.1|39511.7|39471.7|39503.9|39463.9|15
1685420400000|2023-05-30 04:20:00|39503.8|39463.8|39488.8|39448.8|39503.8|39463.8|39486.6|39446.6|3
1685420700000|2023-05-30 04:25:00|39486.6|39446.6|39476|39436|39488.8|39448.8|39468.8|39428.8|12
1685421000000|2023-05-30 04:30:00|39481|39441|39449.4|39409.4|39481|39441|39437.2|39397.2|113
1685421300000|2023-05-30 04:35:00|39456.6|39416.6|39467.1|39427.1|39467.2|39427.2|39456.6|39416.6|14
1685421600000|2023-05-30 04:40:00|39469.3|39429.3|39467.1|39427.1|39472.1|39432.1|39462.1|39422.1|7
1685421900000|2023-05-30 04:45:00|39464.9|39424.9|39472.1|39432.1|39472.1|39432.1|39464.9|39424.9|1
1685422200000|2023-05-30 04:50:00|39469.3|39429.3|39469.3|39429.3|39472.1|39432.1|39469.3|39429.3|3
1685422500000|2023-05-30 04:55:00|39462|39422|39454.8|39414.8|39462|39422|39452|39412|3
1685422800000|2023-05-30 05:00:00|39452|39412|39452|39412|39462|39422|39444.8|39404.8|12
1685423100000|2023-05-30 05:05:00|39444.8|39404.8|39457|39417|39457|39417|39444.8|39404.8|3
1685423400000|2023-05-30 05:10:00|39454.8|39414.8|39457|39417|39457|39417|39444.8|39404.8|5
1685423700000|2023-05-30 05:15:00|39456.9|39416.9|39464.7|39424.7|39471.9|39431.9|39451.9|39411.9|9
1685424000000|2023-05-30 05:20:00|39461.9|39421.9|39476.3|39436.3|39486.3|39446.3|39461.9|39421.9|31
1685424300000|2023-05-30 05:25:00|39469.1|39429.1|39459.1|39419.1|39469.1|39429.1|39439.1|39399.1|38
1685424600000|2023-05-30 05:30:00|39461.3|39421.3|39476.8|39436.8|39489.1|39449.1|39456.3|39416.3|15
1685424900000|2023-05-30 05:35:00|39474|39434|39484.6|39444.6|39486.8|39446.8|39466.8|39426.8|10
1685425200000|2023-05-30 05:40:00|39491.8|39451.8|39472.4|39432.4|39494.6|39454.6|39469.6|39429.6|10
1685425500000|2023-05-30 05:45:00|39474.6|39434.6|39454.6|39414.6|39474.6|39434.6|39444.6|39404.6|20
1685425800000|2023-05-30 05:50:00|39447.4|39407.4|39440.1|39400.1|39450.2|39410.2|39430.2|39390.2|18
1685426100000|2023-05-30 05:55:00|39450.1|39410.1|39440.1|39400.1|39450.1|39410.1|39437.9|39397.9|26
1685426400000|2023-05-30 06:00:00|39430.1|39390.1|39450.1|39410.1|39450.1|39410.1|39430.1|39390.1|12
1685426700000|2023-05-30 06:05:00|39447.9|39407.9|39457.9|39417.9|39475.1|39435.1|39440.1|39400.1|19
1685427000000|2023-05-30 06:10:00|39460.1|39420.1|39430|39390|39460.1|39420.1|39427.8|39387.8|4
1685427300000|2023-05-30 06:15:00|39422.8|39382.8|39418.4|39378.4|39428.4|39388.4|39418.4|39378.4|39
1685427600000|2023-05-30 06:20:00|39421.2|39381.2|39453.4|39413.4|39465.6|39425.6|39421.2|39381.2|41
1685427900000|2023-05-30 06:25:00|39451.2|39411.2|39463.4|39423.4|39468.4|39428.4|39451.2|39411.2|8
1685428200000|2023-05-30 06:30:00|39465.6|39425.6|39458.4|39418.4|39468.4|39428.4|39453.4|39413.4|5
1685428500000|2023-05-30 06:35:00|39458.3|39418.3|39475.5|39435.5|39475.5|39435.5|39445.5|39405.5|53
1685428800000|2023-05-30 06:40:00|39479.9|39439.9|39487.7|39447.7|39487.7|39447.7|39459.9|39419.9|47
1685429100000|2023-05-30 06:45:00|39485.5|39445.5|39469.9|39429.9|39489.9|39449.9|39469.9|39429.9|35
1685429400000|2023-05-30 06:50:00|39472.7|39432.7|39477.7|39437.7|39479.9|39439.9|39469.9|39429.9|26
1685429700000|2023-05-30 06:55:00|39477.6|39437.6|39482.6|39442.6|39489.8|39449.8|39469.8|39429.8|25
1685430000000|2023-05-30 07:00:00|39479.8|39439.8|39447.6|39407.6|39479.8|39439.8|39437.6|39397.6|48
1685430300000|2023-05-30 07:05:00|39444.8|39404.8|39435.4|39395.4|39449.8|39409.8|39427.6|39387.6|21
1685430600000|2023-05-30 07:10:00|39433.2|39393.2|39418.2|39378.2|39433.2|39393.2|39418.2|39378.2|19
1685430900000|2023-05-30 07:15:00|39423.2|39383.2|39388.1|39348.1|39428.1|39388.1|39388.1|39348.1|18
1685431200000|2023-05-30 07:20:00|39385.3|39345.3|39394.3|39354.3|39394.3|39354.3|39368.7|39328.7|86
1685431500000|2023-05-30 07:25:00|39396.5|39356.5|39436.5|39396.5|39436.5|39396.5|39386.5|39346.5|56
1685431800000|2023-05-30 07:30:00|39434.3|39394.3|39394.3|39354.3|39449.3|39409.3|39389.3|39349.3|104
1685432100000|2023-05-30 07:35:00|39391.5|39351.5|39374.3|39334.3|39391.5|39351.5|39369.3|39329.3|18
1685432400000|2023-05-30 07:40:00|39376.5|39336.5|39384.2|39344.2|39406.4|39366.4|39376.5|39336.5|94
1685432700000|2023-05-30 07:45:00|39376.4|39336.4|39430.8|39390.8|39440.8|39400.8|39376.4|39336.4|30
1685433000000|2023-05-30 07:50:00|39433.6|39393.6|39438.6|39398.6|39458.6|39418.6|39433.6|39393.6|21
1685433300000|2023-05-30 07:55:00|39440.8|39400.8|39453.6|39413.6|39458.6|39418.6|39438.6|39398.6|6
1685433600000|2023-05-30 08:00:00|39455.7|39415.7|39435.7|39395.7|39458.6|39418.6|39430.7|39390.7|62
1685433900000|2023-05-30 08:05:00|39442.9|39402.9|39457.9|39417.9|39457.9|39417.9|39440.7|39400.7|22
1685434200000|2023-05-30 08:10:00|39465.1|39425.1|39458.5|39418.5|39475.7|39435.7|39450.7|39410.7|47
1685434500000|2023-05-30 08:15:00|39460.7|39420.7|39482.8|39442.8|39495|39455|39443.5|39403.5|148
1685434800000|2023-05-30 08:20:00|39480.7|39440.7|39500.6|39460.6|39507.8|39467.8|39480|39440|170
1685435100000|2023-05-30 08:25:00|39497.8|39457.8|39500.6|39460.6|39505.6|39465.6|39490.6|39450.6|52
1685435400000|2023-05-30 08:30:00|39495|39455|39527.2|39487.2|39562.8|39522.8|39492.8|39452.8|140
1685435700000|2023-05-30 08:35:00|39530|39490|39537.1|39497.1|39542.1|39502.1|39512.2|39472.2|36
1685436000000|2023-05-30 08:40:00|39534.9|39494.9|39592.1|39552.1|39592.1|39552.1|39529.3|39489.3|70
1685436300000|2023-05-30 08:45:00|39597.1|39557.1|39557.1|39517.1|39597.1|39557.1|39557.1|39517.1|46
1685436600000|2023-05-30 08:50:00|39559.3|39519.3|39564.2|39524.2|39586.5|39546.5|39554.3|39514.3|50
1685436900000|2023-05-30 08:55:00|39567.1|39527.1|39559.2|39519.2|39569.2|39529.2|39546.4|39506.4|36
1685437200000|2023-05-30 09:00:00|39551.4|39511.4|39528.6|39488.6|39561.4|39521.4|39528.6|39488.6|54
1685437500000|2023-05-30 09:05:00|39533.6|39493.6|39478.5|39438.5|39540.8|39500.8|39476.4|39436.4|75
1685437800000|2023-05-30 09:10:00|39480.7|39440.7|39481.3|39441.3|39503.5|39463.5|39476.4|39436.4|35
1685438100000|2023-05-30 09:15:00|39493.5|39453.5|39481.3|39441.3|39501.3|39461.3|39476.3|39436.3|39
1685438400000|2023-05-30 09:20:00|39476.3|39436.3|39496.3|39456.3|39496.3|39456.3|39471.3|39431.3|24
1685438700000|2023-05-30 09:25:00|39498.5|39458.5|39513.4|39473.4|39536.3|39496.3|39498.5|39458.5|40
1685439000000|2023-05-30 09:30:00|39516.3|39476.3|39550.6|39510.6|39561.2|39521.2|39516.3|39476.3|22
1685439300000|2023-05-30 09:35:00|39553.4|39513.4|39556.2|39516.2|39573.4|39533.4|39553.4|39513.4|51
1685439600000|2023-05-30 09:40:00|39558.4|39518.4|39586.2|39546.2|39586.2|39546.2|39553.4|39513.4|11
1685439900000|2023-05-30 09:45:00|39583.4|39543.4|39591.2|39551.2|39606.2|39566.2|39573.4|39533.4|41
1685440200000|2023-05-30 09:50:00|39593.3|39553.3|39593.3|39553.3|39606.1|39566.1|39593.3|39553.3|3
1685440500000|2023-05-30 09:55:00|39596.1|39556.1|39596.7|39556.7|39598.9|39558.9|39556.1|39516.1|36
1685440800000|2023-05-30 10:00:00|39594.5|39554.5|39578.3|39538.3|39608.9|39568.9|39575.5|39535.5|45
1685441100000|2023-05-30 10:05:00|39575.4|39535.4|39578.2|39538.2|39590.4|39550.4|39563.2|39523.2|25
1685441400000|2023-05-30 10:10:00|39580.4|39540.4|39563.2|39523.2|39593.2|39553.2|39560.4|39520.4|42
1685441700000|2023-05-30 10:15:00|39566|39526|39583.2|39543.2|39583.2|39543.2|39565.4|39525.4|13
1685442000000|2023-05-30 10:20:00|39588.8|39548.8|39583.2|39543.2|39593.2|39553.2|39578.2|39538.2|20
1685442300000|2023-05-30 10:25:00|39573.2|39533.2|39588.1|39548.1|39593.1|39553.1|39568.1|39528.1|16
1685442600000|2023-05-30 10:30:00|39590.9|39550.9|39608.1|39568.1|39615.9|39575.9|39588.1|39548.1|15
1685442900000|2023-05-30 10:35:00|39603.1|39563.1|39610.9|39570.9|39620.3|39580.3|39593.1|39553.1|32
1685443200000|2023-05-30 10:40:00|39608.1|39568.1|39600.9|39560.9|39620.3|39580.3|39600.9|39560.9|5
1685443500000|2023-05-30 10:45:00|39593.1|39553.1|39590.9|39550.9|39610.9|39570.9|39585.9|39545.9|15
1685443800000|2023-05-30 10:50:00|39590.8|39550.8|39575.8|39535.8|39595.8|39555.8|39563|39523|29
1685444100000|2023-05-30 10:55:00|39570.8|39530.8|39563|39523|39580.8|39540.8|39560.8|39520.8|23
1685444400000|2023-05-30 11:00:00|39568.6|39528.6|39570.8|39530.8|39573|39533|39563|39523|16
1685444700000|2023-05-30 11:05:00|39575.8|39535.8|39562.9|39522.9|39585.8|39545.8|39562.9|39522.9|44
1685445000000|2023-05-30 11:10:00|39570.7|39530.7|39572.9|39532.9|39585.7|39545.7|39567.9|39527.9|30
1685445300000|2023-05-30 11:15:00|39580.1|39540.1|39619.4|39579.4|39619.4|39579.4|39560.1|39520.1|67
1685445600000|2023-05-30 11:20:00|39617.2|39577.2|39619.4|39579.4|39624.4|39584.4|39607.2|39567.2|37
1685445900000|2023-05-30 11:25:00|39616.6|39576.6|39612.2|39572.2|39619.4|39579.4|39609.4|39569.4|10
1685446200000|2023-05-30 11:30:00|39609.4|39569.4|39589.3|39549.3|39617.2|39577.2|39584.3|39544.3|24
1685446500000|2023-05-30 11:35:00|39587.2|39547.2|39624.3|39584.3|39624.3|39584.3|39570|39530|101
1685446800000|2023-05-30 11:40:00|39614.3|39574.3|39607.1|39567.1|39624.3|39584.3|39607.1|39567.1|33
1685447100000|2023-05-30 11:45:00|39609.3|39569.3|39657.1|39617.1|39657.1|39617.1|39609.3|39569.3|45
1685447400000|2023-05-30 11:50:00|39659.3|39619.3|39657.1|39617.1|39664.9|39624.9|39654.2|39614.2|44
1685447700000|2023-05-30 11:55:00|39654.2|39614.2|39667|39627|39677.1|39637.1|39651.4|39611.4|76
1685448000000|2023-05-30 12:00:00|39662|39622|39662|39622|39687|39647|39637|39597|47
1685448300000|2023-05-30 12:05:00|39659.2|39619.2|39656.3|39616.3|39662|39622|39621.4|39581.4|54
1685448600000|2023-05-30 12:10:00|39658.5|39618.5|39646.3|39606.3|39678.5|39638.5|39643.5|39603.5|64
1685448900000|2023-05-30 12:15:00|39643.5|39603.5|39641.9|39601.9|39653.5|39613.5|39629.1|39589.1|31
1685449200000|2023-05-30 12:20:00|39644.7|39604.7|39606.9|39566.9|39674.1|39634.1|39596.9|39556.9|54
1685449500000|2023-05-30 12:25:00|39604.1|39564.1|39586.9|39546.9|39629.1|39589.1|39556.9|39516.9|193
1685449800000|2023-05-30 12:30:00|39589.7|39549.7|39598.4|39558.4|39616.2|39576.2|39579|39539|41
1685450100000|2023-05-30 12:35:00|39593.4|39553.4|39554|39514|39621.2|39581.2|39551.2|39511.2|97
1685450400000|2023-05-30 12:40:00|39546.8|39506.8|39554.6|39514.6|39569|39529|39539.6|39499.6|155
1685453400000|2023-05-30 13:30:00|39536.6|39496.6|39424.1|39384.1|39577.9|39537.9|39406.3|39366.3|1796
1685453700000|2023-05-30 13:35:00|39433.5|39393.5|39611.3|39571.3|39677.8|39637.8|39431.3|39391.3|1098
1685454000000|2023-05-30 13:40:00|39606.3|39566.3|39681.9|39641.9|39735.6|39695.6|39603.5|39563.5|573
1685454300000|2023-05-30 13:45:00|39686.3|39646.3|39614.1|39574.1|39706.3|39666.3|39599.1|39559.1|581
1685454600000|2023-05-30 13:50:00|39616.2|39576.2|39546.9|39506.9|39641.2|39601.2|39542.5|39502.5|709
1685454900000|2023-05-30 13:55:00|39544.7|39504.7|39532.5|39492.5|39591.9|39551.9|39527.5|39487.5|542
1685455200000|2023-05-30 14:00:00|39527.5|39487.5|39547.5|39507.5|39616.2|39576.2|39524.7|39484.7|697
1685455500000|2023-05-30 14:05:00|39544.7|39504.7|39514.6|39474.6|39556.8|39516.8|39461.8|39421.8|510
1685455800000|2023-05-30 14:10:00|39511.8|39471.8|39514.6|39474.6|39531.8|39491.8|39479.6|39439.6|234
1685456100000|2023-05-30 14:15:00|39517.4|39477.4|39473.1|39433.1|39547.4|39507.4|39470.2|39430.2|407
1685456400000|2023-05-30 14:20:00|39468.1|39428.1|39445.2|39405.2|39477.4|39437.4|39408.7|39368.7|521
1685456700000|2023-05-30 14:25:00|39443|39403|39404.5|39364.5|39473|39433|39397.4|39357.4|639
1685457000000|2023-05-30 14:30:00|39402.4|39362.4|39405.6|39365.6|39458.9|39418.9|39369.1|39329.1|517
1685457300000|2023-05-30 14:35:00|39410.6|39370.6|39490.5|39450.5|39502.7|39462.7|39400.6|39360.6|549
1685457600000|2023-05-30 14:40:00|39492.7|39452.7|39538.3|39498.3|39587.7|39547.7|39480.5|39440.5|565
1685457900000|2023-05-30 14:45:00|39535.5|39495.5|39547.7|39507.7|39587.7|39547.7|39521.2|39481.2|342
1685458200000|2023-05-30 14:50:00|39559.8|39519.8|39436.1|39396.1|39567|39527|39436.1|39396.1|353
1685458500000|2023-05-30 14:55:00|39446.1|39406.1|39456.1|39416.1|39466.1|39426.1|39414.6|39374.6|389
1685458800000|2023-05-30 15:00:00|39466.1|39426.1|39566.2|39526.2|39576.2|39536.2|39466.1|39426.1|373
1685459100000|2023-05-30 15:05:00|39559.1|39519.1|39406|39366|39580.6|39540.6|39406|39366|637
1685459400000|2023-05-30 15:10:00|39411|39371|39386|39346|39423.2|39383.2|39378.2|39338.2|231
1685459700000|2023-05-30 15:15:00|39391|39351|39490.3|39450.3|39510.3|39470.3|39376|39336|285
1685460000000|2023-05-30 15:20:00|39493.2|39453.2|39476|39436|39500.3|39460.3|39457.5|39417.5|164
1685460300000|2023-05-30 15:25:00|39483.1|39443.1|39487.4|39447.4|39504.6|39464.6|39473.1|39433.1|180
1685460600000|2023-05-30 15:30:00|39497.4|39457.4|39485.2|39445.2|39507.4|39467.4|39477.4|39437.4|186
1685460900000|2023-05-30 15:35:00|39480.2|39440.2|39457.4|39417.4|39487.4|39447.4|39423.1|39383.1|225
1685461200000|2023-05-30 15:40:00|39453|39413|39423|39383|39453|39413|39423|39383|245
1685461500000|2023-05-30 15:45:00|39418|39378|39415.8|39375.8|39445.8|39405.8|39410.8|39370.8|309
1685461800000|2023-05-30 15:50:00|39418.7|39378.7|39454.5|39414.5|39459.5|39419.5|39415.8|39375.8|210
1685462100000|2023-05-30 15:55:00|39459.5|39419.5|39461.6|39421.6|39481.6|39441.6|39427.3|39387.3|328
1685462400000|2023-05-30 16:00:00|39457.3|39417.3|39471.6|39431.6|39484.4|39444.4|39409.4|39369.4|465
1685462700000|2023-05-30 16:05:00|39476.6|39436.6|39451.6|39411.6|39476.6|39436.6|39424.4|39384.4|322
1685463000000|2023-05-30 16:10:00|39446.6|39406.6|39466.5|39426.5|39491.5|39451.5|39444.4|39404.4|190
1685463300000|2023-05-30 16:15:00|39471.5|39431.5|39449.3|39409.3|39481.5|39441.5|39424.3|39384.3|373
1685463600000|2023-05-30 16:20:00|39441.5|39401.5|39442.1|39402.1|39501.5|39461.5|39437.1|39397.1|272
1685463900000|2023-05-30 16:25:00|39444.3|39404.3|39402.1|39362.1|39451.5|39411.5|39397.1|39357.1|254
1685464200000|2023-05-30 16:30:00|39399.9|39359.9|39402.1|39362.1|39417.1|39377.1|39387.1|39347.1|289
1685464500000|2023-05-30 16:35:00|39404.2|39364.2|39394.2|39354.2|39421.4|39381.4|39381.4|39341.4|323
1685464800000|2023-05-30 16:40:00|39392.1|39352.1|39374.2|39334.2|39401.4|39361.4|39364.2|39324.2|271
1685465100000|2023-05-30 16:45:00|39377|39337|39305.5|39265.5|39384.2|39344.2|39298.4|39258.4|598
1685465400000|2023-05-30 16:50:00|39312.7|39272.7|39300.5|39260.5|39322.7|39282.7|39278.3|39238.3|380
1685465700000|2023-05-30 16:55:00|39297.7|39257.7|39320.5|39280.5|39352.6|39312.6|39271.2|39231.2|303
1685466000000|2023-05-30 17:00:00|39318.3|39278.3|39276.1|39236.1|39323.3|39283.3|39264|39224|354
1685466300000|2023-05-30 17:05:00|39271.1|39231.1|39268.9|39228.9|39281.1|39241.1|39263.9|39223.9|271
1685466600000|2023-05-30 17:10:00|39263.9|39223.9|39206.7|39166.7|39263.9|39223.9|39183.9|39143.9|403
1685466900000|2023-05-30 17:15:00|39196.7|39156.7|39173.9|39133.9|39213.9|39173.9|39166.7|39126.7|324
1685467200000|2023-05-30 17:20:00|39186|39146|39154.5|39114.5|39193.9|39153.9|39136.7|39096.7|397
1685467500000|2023-05-30 17:25:00|39149.5|39109.5|39201.7|39161.7|39201.7|39161.7|39142.3|39102.3|403
1685467800000|2023-05-30 17:30:00|39203.8|39163.8|39174.5|39134.5|39203.8|39163.8|39166.7|39126.7|341
1685468100000|2023-05-30 17:35:00|39172.3|39132.3|39129.4|39089.4|39172.3|39132.3|39129.4|39089.4|386
1685468400000|2023-05-30 17:40:00|39125.1|39085.1|39042.3|39002.3|39177.3|39137.3|39042.3|39002.3|673
1685468700000|2023-05-30 17:45:00|39045.1|39005.1|39098.7|39058.7|39114.4|39074.4|39035.1|38995.1|424
1685469000000|2023-05-30 17:50:00|39089.4|39049.4|39062.2|39022.2|39109.4|39069.4|39049.4|39009.4|587
1685469300000|2023-05-30 17:55:00|39059.4|39019.4|38975|38935|39072.2|39032.2|38970.7|38930.7|569
1685469600000|2023-05-30 18:00:00|38977.9|38937.9|39027.8|38987.8|39043.7|39003.7|38946.4|38906.4|889
1685469900000|2023-05-30 18:05:00|39035|38995|39010.7|38970.7|39055|39015|38987.8|38947.8|725
1685470200000|2023-05-30 18:10:00|39007.8|38967.8|39050.6|39010.6|39050.6|39010.6|38996.3|38956.3|1321
1685470500000|2023-05-30 18:15:00|39047.8|39007.8|39041.4|39001.4|39059.9|39019.9|39007.8|38967.8|741
1685491200000|2023-05-31 00:00:00|39132.6|39092.6|39166.8|39126.8|39189.7|39149.7|39085.4|39045.4|200
1685491500000|2023-05-31 00:05:00|39156.8|39116.8|39125.4|39085.4|39156.8|39116.8|39119.7|39079.7|53
1685491800000|2023-05-31 00:10:00|39125.3|39085.3|39117.5|39077.5|39131.1|39091.1|39091.8|39051.8|56
1685492100000|2023-05-31 00:15:00|39122.5|39082.5|39133.2|39093.2|39140.3|39100.3|39122.5|39082.5|22
1685492400000|2023-05-31 00:20:00|39135.3|39095.3|39161.7|39121.7|39178.9|39138.9|39135.3|39095.3|23
1685492700000|2023-05-31 00:25:00|39148.9|39108.9|39168.8|39128.8|39171.7|39131.7|39148.9|39108.9|40
1685493000000|2023-05-31 00:30:00|39166.7|39126.7|39146.7|39106.7|39166.7|39126.7|39121.7|39081.7|56
1685493300000|2023-05-31 00:35:00|39148.8|39108.8|39126.6|39086.6|39161.7|39121.7|39123.8|39083.8|6
1685493600000|2023-05-31 00:40:00|39128.8|39088.8|39070.9|39030.9|39128.8|39088.8|39061.6|39021.6|69
1685493900000|2023-05-31 00:45:00|39073.8|39033.8|39113.7|39073.7|39121.6|39081.6|39073.8|39033.8|14
1685494200000|2023-05-31 00:50:00|39116.6|39076.6|39106.6|39066.6|39116.6|39076.6|39098.7|39058.7|4
1685494500000|2023-05-31 00:55:00|39108.7|39068.7|39121.5|39081.5|39121.5|39081.5|39089.4|39049.4|11
1685494800000|2023-05-31 01:00:00|39118.7|39078.7|39075.8|39035.8|39138.7|39098.7|39068.7|39028.7|34
1685495100000|2023-05-31 01:05:00|39070.8|39030.8|39062.9|39022.9|39080|39040|39062.9|39022.9|30
1685495400000|2023-05-31 01:10:00|39065.8|39025.8|39067.9|39027.9|39072.9|39032.9|39065|39025|5
1685495700000|2023-05-31 01:15:00|39073.6|39033.6|39075|39035|39080|39040|39065.7|39025.7|47
1685496000000|2023-05-31 01:20:00|39077.8|39037.8|39077.8|39037.8|39092.8|39052.8|39067.8|39027.8|21
1685496300000|2023-05-31 01:25:00|39082.8|39042.8|39078.5|39038.5|39087.8|39047.8|39072.8|39032.8|7
1685496600000|2023-05-31 01:30:00|39075.7|39035.7|39019.2|38979.2|39075.7|39035.7|39014.2|38974.2|103
1685496900000|2023-05-31 01:35:00|39016.4|38976.4|39006.3|38966.3|39024.2|38984.2|39002.1|38962.1|18
1685497200000|2023-05-31 01:40:00|39009.2|38969.2|38972|38932|39011.3|38971.3|38972|38932|64
1685497500000|2023-05-31 01:45:00|38977|38937|38982|38942|38984.2|38944.2|38977|38937|4
1685497800000|2023-05-31 01:50:00|38984.2|38944.2|39018.4|38978.4|39030.5|38990.5|38979.9|38939.9|11
1685498100000|2023-05-31 01:55:00|39016.3|38976.3|39030.5|38990.5|39030.5|38990.5|39008.4|38968.4|3
1685498400000|2023-05-31 02:00:00|39028.4|38988.4|39025.5|38985.5|39032.6|38992.6|39018.3|38978.3|6
1685498700000|2023-05-31 02:05:00|39020.5|38980.5|38998.3|38958.3|39030.5|38990.5|38994.1|38954.1|6
1685499000000|2023-05-31 02:10:00|39001.2|38961.2|38970.4|38930.4|39001.2|38961.2|38968.3|38928.3|5
1685499300000|2023-05-31 02:15:00|38978.3|38938.3|38971.1|38931.1|38988.3|38948.3|38951.9|38911.9|24
1685499600000|2023-05-31 02:20:00|38976.1|38936.1|38966.8|38926.8|38981.1|38941.1|38949.7|38909.7|26
1685499900000|2023-05-31 02:25:00|38964|38924|38964|38924|38964|38924|38951.8|38911.8|3
1685500200000|2023-05-31 02:30:00|38974|38934|38961.8|38921.8|38974|38934|38951.8|38911.8|16
1685500500000|2023-05-31 02:35:00|38959.7|38919.7|38959.6|38919.6|38968.9|38928.9|38949.6|38909.6|18
1685500800000|2023-05-31 02:40:00|38961.8|38921.8|38954.6|38914.6|38971.8|38931.8|38944.6|38904.6|8
1685501100000|2023-05-31 02:45:00|38932.5|38892.5|38919.6|38879.6|38933.2|38893.2|38919.6|38879.6|60
1685501400000|2023-05-31 02:50:00|38924.6|38884.6|38906.7|38866.7|38924.6|38884.6|38906.7|38866.7|17
1685501700000|2023-05-31 02:55:00|38896.7|38856.7|38892.4|38852.4|38906.7|38866.7|38889.5|38849.5|13
1685502000000|2023-05-31 03:00:00|38889.5|38849.5|38889.5|38849.5|38899.5|38859.5|38885.3|38845.3|11
1685502300000|2023-05-31 03:05:00|38897.4|38857.4|38897.4|38857.4|38899.5|38859.5|38892.4|38852.4|9
1685502600000|2023-05-31 03:10:00|38899.5|38859.5|38889.5|38849.5|38899.5|38859.5|38886.6|38846.6|12
1685502900000|2023-05-31 03:15:00|38891.6|38851.6|38889.4|38849.4|38894.5|38854.5|38886.6|38846.6|4
1685503200000|2023-05-31 03:20:00|38886.6|38846.6|38891.5|38851.5|38894.4|38854.4|38886.5|38846.5|4
1685503500000|2023-05-31 03:25:00|38884.4|38844.4|38889.4|38849.4|38891.5|38851.5|38884.4|38844.4|2
1685503800000|2023-05-31 03:30:00|38886.5|38846.5|38879.4|38839.4|38886.5|38846.5|38876.5|38836.5|6
1685504100000|2023-05-31 03:35:00|38868.6|38828.6|38871.5|38831.5|38879.4|38839.4|38866.5|38826.5|33
1685504400000|2023-05-31 03:40:00|38876.5|38836.5|38880.7|38840.7|38880.7|38840.7|38870.7|38830.7|19
1685504700000|2023-05-31 03:45:00|38885.7|38845.7|38865.7|38825.7|38885.7|38845.7|38865.7|38825.7|14
1685505000000|2023-05-31 03:50:00|38863.6|38823.6|38873.5|38833.5|38875.7|38835.7|38863.5|38823.5|4
1685505300000|2023-05-31 03:55:00|38875.6|38835.6|38878.5|38838.5|38878.5|38838.5|38860.6|38820.6|12
1685505600000|2023-05-31 04:00:00|38876.4|38836.4|38877.7|38837.7|38877.7|38837.7|38860.6|38820.6|7
1685505900000|2023-05-31 04:05:00|38874.9|38834.9|38877.7|38837.7|38877.7|38837.7|38872.7|38832.7|5
1685506200000|2023-05-31 04:10:00|38874.8|38834.8|38869.8|38829.8|38877.7|38837.7|38864.8|38824.8|8
1685506500000|2023-05-31 04:15:00|38877.7|38837.7|38864.8|38824.8|38877.7|38837.7|38864.8|38824.8|4
1685506800000|2023-05-31 04:20:00|||||||||2
1685507100000|2023-05-31 04:25:00|38864.7|38824.7|38864.7|38824.7|38864.7|38824.7|38864.7|38824.7|0
1685507400000|2023-05-31 04:30:00|38854.7|38814.7|38854.7|38814.7|38854.7|38814.7|38854.7|38814.7|5
1685507700000|2023-05-31 04:35:00|38857.6|38817.6|38859.7|38819.7|38859.7|38819.7|38854.7|38814.7|7
1685508000000|2023-05-31 04:40:00|38857.5|38817.5|38859.6|38819.6|38859.7|38819.7|38857.5|38817.5|2
1685508300000|2023-05-31 04:45:00|38857.5|38817.5|38854.6|38814.6|38859.6|38819.6|38854.6|38814.6|2
1685508600000|2023-05-31 04:50:00|38852.5|38812.5|38845.3|38805.3|38854.6|38814.6|38845.3|38805.3|28
1685508900000|2023-05-31 04:55:00|38847.5|38807.5|38857.4|38817.4|38857.5|38817.5|38845.3|38805.3|18
1685509200000|2023-05-31 05:00:00|38854.6|38814.6|38859.5|38819.5|38864.6|38824.6|38854.6|38814.6|11
1685509500000|2023-05-31 05:05:00|38857.4|38817.4|38857.4|38817.4|38857.4|38817.4|38854.5|38814.5|1
1685509800000|2023-05-31 05:10:00|38864.5|38824.5|38863.1|38823.1|38885.3|38845.3|38860.3|38820.3|68
1685510100000|2023-05-31 05:15:00|38860.2|38820.2|38868.1|38828.1|38873.1|38833.1|38860.2|38820.2|13
1685510400000|2023-05-31 05:20:00|38866|38826|38866|38826|38866|38826|38860.2|38820.2|9
1685510700000|2023-05-31 05:25:00|38863.1|38823.1|38863|38823|38866|38826|38860.2|38820.2|36
1685511000000|2023-05-31 05:30:00|38873|38833|38883|38843|38883|38843|38860.2|38820.2|41
1685511300000|2023-05-31 05:35:00|38880.1|38840.1|38873|38833|38883|38843|38873|38833|45
1685511600000|2023-05-31 05:40:00|38865.1|38825.1|38873|38833|38883|38843|38865.1|38825.1|20
1685511900000|2023-05-31 05:45:00|38870.1|38830.1|38845.1|38805.1|38873|38833|38842.9|38802.9|57
1685512200000|2023-05-31 05:50:00|38850.1|38810.1|38852.9|38812.9|38860.1|38820.1|38842.9|38802.9|20
1685512500000|2023-05-31 05:55:00|38862.9|38822.9|38842.9|38802.9|38862.9|38822.9|38842.9|38802.9|18
1685512800000|2023-05-31 06:00:00|38832.9|38792.9|38835.8|38795.8|38845.8|38805.8|38830.8|38790.8|12
1685513100000|2023-05-31 06:05:00|38835.7|38795.7|38835.7|38795.7|38835.7|38795.7|38835.7|38795.7|16
1685513400000|2023-05-31 06:10:00|38845.7|38805.7|38835.7|38795.7|38845.7|38805.7|38835.7|38795.7|19
1685513700000|2023-05-31 06:15:00|38840.7|38800.7|38835.7|38795.7|38845.7|38805.7|38835.7|38795.7|21
1685514000000|2023-05-31 06:20:00|38837.8|38797.8|38815.7|38775.7|38840.7|38800.7|38815.7|38775.7|40
1685514300000|2023-05-31 06:25:00|38822.8|38782.8|38822.7|38782.7|38832.8|38792.8|38817.7|38777.7|76
1685514600000|2023-05-31 06:30:00|38820.6|38780.6|38814.8|38774.8|38827|38787|38812|38772|18
1685514900000|2023-05-31 06:35:00|38817|38777|38817.7|38777.7|38822|38782|38812.7|38772.7|9
1685515200000|2023-05-31 06:40:00|38814.8|38774.8|38816.9|38776.9|38824.8|38784.8|38814.8|38774.8|15
1685515500000|2023-05-31 06:45:00|38824.8|38784.8|38839.8|38799.8|38839.8|38799.8|38821.9|38781.9|6
1685515800000|2023-05-31 06:50:00|38837.6|38797.6|38837.6|38797.6|38849.8|38809.8|38824.8|38784.8|7
1685516100000|2023-05-31 06:55:00|38834.7|38794.7|38846.8|38806.8|38851.8|38811.8|38824.7|38784.7|21
1685516400000|2023-05-31 07:00:00|38844.7|38804.7|38844.7|38804.7|38847.6|38807.6|38834.7|38794.7|23
1685516700000|2023-05-31 07:05:00|38846.8|38806.8|38832.5|38792.5|38849.7|38809.7|38832.5|38792.5|9
1685517000000|2023-05-31 07:10:00|38835.4|38795.4|38859.6|38819.6|38859.6|38819.6|38818.3|38778.3|26
1685517300000|2023-05-31 07:15:00|38847.5|38807.5|38857.5|38817.5|38860.4|38820.4|38842.5|38802.5|33
1685517600000|2023-05-31 07:20:00|38854.6|38814.6|38838.2|38798.2|38857.5|38817.5|38833.2|38793.2|16
1685517900000|2023-05-31 07:25:00|38848.2|38808.2|38868.2|38828.2|38868.2|38828.2|38838.2|38798.2|28
1685518200000|2023-05-31 07:30:00|38865.3|38825.3|38855.3|38815.3|38865.3|38825.3|38848.2|38808.2|30
1685518500000|2023-05-31 07:35:00|38848.2|38808.2|38840.3|38800.3|38855.3|38815.3|38835.3|38795.3|28
1685518800000|2023-05-31 07:40:00|38842.4|38802.4|38825.3|38785.3|38845.3|38805.3|38825.3|38785.3|9
1685519100000|2023-05-31 07:45:00|38820.3|38780.3|38832.3|38792.3|38837.4|38797.4|38815.2|38775.2|66
1685519400000|2023-05-31 07:50:00|38834.5|38794.5|38835.2|38795.2|38842.3|38802.3|38834.5|38794.5|19
1685519700000|2023-05-31 07:55:00|38837.3|38797.3|38845.2|38805.2|38845.2|38805.2|38835.2|38795.2|64
1685520000000|2023-05-31 08:00:00|38832.3|38792.3|38837.3|38797.3|38842.3|38802.3|38832.3|38792.3|43
1685520300000|2023-05-31 08:05:00|38840.2|38800.2|38830.1|38790.1|38842.3|38802.3|38822.2|38782.2|15
1685520600000|2023-05-31 08:10:00|38822.2|38782.2|38778|38738|38822.2|38782.2|38778|38738|192
1685520900000|2023-05-31 08:15:00|38775.1|38735.1|38802.2|38762.2|38805.1|38765.1|38768|38728|128
1685521200000|2023-05-31 08:20:00|38800.1|38760.1|38834.3|38794.3|38836.4|38796.4|38799.3|38759.3|110
1685521500000|2023-05-31 08:25:00|38831.4|38791.4|38799.3|38759.3|38836.4|38796.4|38794.3|38754.3|36
1685521800000|2023-05-31 08:30:00|38805|38765|38777.1|38737.1|38809.3|38769.3|38769.2|38729.2|64
1685522100000|2023-05-31 08:35:00|38779.2|38739.2|38779.2|38739.2|38789.2|38749.2|38762.1|38722.1|86
1685522400000|2023-05-31 08:40:00|38776.3|38736.3|38786.3|38746.3|38795|38755|38771.3|38731.3|84
1685522700000|2023-05-31 08:45:00|38784.2|38744.2|38808.4|38768.4|38811.3|38771.3|38762.1|38722.1|129
1685523000000|2023-05-31 08:50:00|38806.3|38766.3|38797|38757|38806.3|38766.3|38782|38742|40
1685523300000|2023-05-31 08:55:00|38802|38762|38814.9|38774.9|38827|38787|38789.9|38749.9|53
1685523600000|2023-05-31 09:00:00|38817.8|38777.8|38852|38812|38864.9|38824.9|38809.9|38769.9|64
1685523900000|2023-05-31 09:05:00|38859.9|38819.9|38841.9|38801.9|38862|38822|38841.9|38801.9|18
1685524200000|2023-05-31 09:10:00|38839.1|38799.1|38951.9|38911.9|38951.9|38911.9|38839.1|38799.1|283
1685524500000|2023-05-31 09:15:00|38949|38909|38958.2|38918.2|38963.2|38923.2|38944|38904|100
1685524800000|2023-05-31 09:20:00|38956.1|38916.1|38934|38894|38956.1|38916.1|38921.9|38881.9|56
1685525100000|2023-05-31 09:25:00|38931.1|38891.1|38914|38874|38949|38909|38914|38874|80
1685525400000|2023-05-31 09:30:00|38916.8|38876.8|38926.8|38886.8|38931.8|38891.8|38911.8|38871.8|15
1685525700000|2023-05-31 09:35:00|38924.7|38884.7|38901.8|38861.8|38924.7|38884.7|38891.8|38851.8|17
1685526000000|2023-05-31 09:40:00|38906.8|38866.8|38921.8|38881.8|38928.9|38888.9|38893.9|38853.9|53
1685526300000|2023-05-31 09:45:00|38916.8|38876.8|38963.1|38923.1|38963.1|38923.1|38896|38856|72
1685526600000|2023-05-31 09:50:00|38958.1|38918.1|38968|38928|39040.2|39000.2|38948.1|38908.1|206
1685526900000|2023-05-31 09:55:00|38965.9|38925.9|38963.8|38923.8|38968|38928|38943.8|38903.8|23
1685527200000|2023-05-31 10:00:00|38965.9|38925.9|38965.9|38925.9|38973.8|38933.8|38943|38903|37
1685527500000|2023-05-31 10:05:00|38963|38923|38955.9|38915.9|38965.9|38925.9|38940.1|38900.1|60
1685527800000|2023-05-31 10:10:00|38953|38913|38927.9|38887.9|38953|38913|38913|38873|49
1685528100000|2023-05-31 10:15:00|38930|38890|38913.7|38873.7|38932.9|38892.9|38905.8|38865.8|40
1685528400000|2023-05-31 10:20:00|38915.8|38875.8|38873.7|38833.7|38918.7|38878.7|38858.7|38818.7|98
1685528700000|2023-05-31 10:25:00|38875.8|38835.8|38868.6|38828.6|38883.7|38843.7|38863.7|38823.7|14
1685529000000|2023-05-31 10:30:00|38866.5|38826.5|38855.7|38815.7|38878.6|38838.6|38855.7|38815.7|10
1685529300000|2023-05-31 10:35:00|38860.7|38820.7|38877.8|38837.8|38902.8|38862.8|38842.8|38802.8|54
1685529600000|2023-05-31 10:40:00|38874.9|38834.9|38877.8|38837.8|38897.8|38857.8|38872.8|38832.8|35
1685529900000|2023-05-31 10:45:00|38875.7|38835.7|38798.5|38758.5|38885.7|38845.7|38796.4|38756.4|110
1685530200000|2023-05-31 10:50:00|38808.5|38768.5|38744.3|38704.3|38808.5|38768.5|38739.3|38699.3|241
1685530500000|2023-05-31 10:55:00|38742.2|38702.2|38737.2|38697.2|38755.1|38715.1|38717.2|38677.2|58
1685530800000|2023-05-31 11:00:00|38734.3|38694.3|38675.1|38635.1|38735.1|38695.1|38674.3|38634.3|234
1685531100000|2023-05-31 11:05:00|38667.2|38627.2|38665|38625|38685|38645|38650|38610|165
1685531400000|2023-05-31 11:10:00|38667.1|38627.1|38650|38610|38677.1|38637.1|38639.2|38599.2|83
1685531700000|2023-05-31 11:15:00|38652.9|38612.9|38670|38630|38670|38630|38640|38600|134
1685532000000|2023-05-31 11:20:00|38667.1|38627.1|38647.1|38607.1|38667.1|38627.1|38644.2|38604.2|41
1685532300000|2023-05-31 11:25:00|38650|38610|38657|38617|38659.9|38619.9|38642|38602|51
1685532600000|2023-05-31 11:30:00|38654.9|38614.9|38649.1|38609.1|38669.9|38629.9|38637|38597|126
1685532900000|2023-05-31 11:35:00|38652|38612|38584.9|38544.9|38657|38617|38582|38542|276
1685533200000|2023-05-31 11:40:00|38582.8|38542.8|38537.8|38497.8|38587|38547|38537.8|38497.8|240
1685533500000|2023-05-31 11:45:00|38540.7|38500.7|38517.7|38477.7|38555.7|38515.7|38495.7|38455.7|264
1685533800000|2023-05-31 11:50:00|38515.6|38475.6|38524.8|38484.8|38530.6|38490.6|38510.6|38470.6|58
1685534100000|2023-05-31 11:55:00|38527.7|38487.7|38529.8|38489.8|38566.9|38526.9|38524.8|38484.8|62
1685534400000|2023-05-31 12:00:00|38532.7|38492.7|38496.9|38456.9|38544.8|38504.8|38489|38449|219
1685534700000|2023-05-31 12:05:00|38499.8|38459.8|38458.9|38418.9|38504|38464|38441.8|38401.8|199
1685535000000|2023-05-31 12:10:00|38464.7|38424.7|38514.7|38474.7|38526.8|38486.8|38454.7|38414.7|168
1685535300000|2023-05-31 12:15:00|38511.8|38471.8|38486.8|38446.8|38516.8|38476.8|38484.7|38444.7|66
1685535600000|2023-05-31 12:20:00|38488.9|38448.9|38508.9|38468.9|38523.9|38483.9|38483.9|38443.9|238
1685535900000|2023-05-31 12:25:00|38511.8|38471.8|38473.8|38433.8|38529.7|38489.7|38463.8|38423.8|113
1685536200000|2023-05-31 12:30:00|38471.7|38431.7|38466.7|38426.7|38488.8|38448.8|38440.4|38400.4|230
1685536500000|2023-05-31 12:35:00|38464.6|38424.6|38423.8|38383.8|38474.6|38434.6|38409.6|38369.6|153
1685536800000|2023-05-31 12:40:00|38409.6|38369.6|38418.8|38378.8|38449.6|38409.6|38388|38348|209
1685539800000|2023-05-31 13:30:00|38540.6|38500.6|38586.1|38546.1|38623.2|38583.2|38413.5|38373.5|2210
1685540100000|2023-05-31 13:35:00|38581.1|38541.1|38619|38579|38641.9|38601.9|38476.9|38436.9|1019
1685540400000|2023-05-31 13:40:00|38611.9|38571.9|38704.4|38664.4|38717.3|38677.3|38567.7|38527.7|763
1685540700000|2023-05-31 13:45:00|38709.4|38669.4|38716|38676|38820.7|38780.7|38701|38661|972
1685541000000|2023-05-31 13:50:00|38723.1|38683.1|38824.4|38784.4|38867.3|38827.3|38718.1|38678.1|605
1685541300000|2023-05-31 13:55:00|38827.3|38787.3|38910.6|38870.6|38952.7|38912.7|38814.4|38774.4|535
1685541600000|2023-05-31 14:00:00|38915.6|38875.6|38916.9|38876.9|38916.9|38876.9|38811.4|38771.4|785
1685541900000|2023-05-31 14:05:00|38921|38881|38979.7|38939.7|39033.9|38993.9|38896|38856|1122
1685542200000|2023-05-31 14:10:00|38984.7|38944.7|38892.2|38852.2|38994.7|38954.7|38876.3|38836.3|681
1685542500000|2023-05-31 14:15:00|38897.2|38857.2|38918.4|38878.4|38974.2|38934.2|38861.3|38821.3|515
1685542800000|2023-05-31 14:20:00|38916.3|38876.3|38919.2|38879.2|38954.2|38914.2|38870|38830|311
1685543100000|2023-05-31 14:25:00|38917.1|38877.1|38947.1|38907.1|38959.2|38919.2|38877.9|38837.9|251
1685543400000|2023-05-31 14:30:00|38944.2|38904.2|38979.1|38939.1|38989.1|38949.1|38880|38840|436
1685543700000|2023-05-31 14:35:00|38974.1|38934.1|38932|38892|38978.3|38938.3|38915.8|38875.8|348
1685544000000|2023-05-31 14:40:00|38929.1|38889.1|38915.7|38875.7|38947|38907|38882.8|38842.8|509
1685544300000|2023-05-31 14:45:00|38912.8|38872.8|38849.9|38809.9|38939.9|38899.9|38839.9|38799.9|370
1685544600000|2023-05-31 14:50:00|38842.8|38802.8|38866.9|38826.9|38869.8|38829.8|38769.9|38729.9|429
1685544900000|2023-05-31 14:55:00|38869.8|38829.8|38872.7|38832.7|38916.9|38876.9|38855.7|38815.7|224
1685545200000|2023-05-31 15:00:00|38867.7|38827.7|38859|38819|38876.9|38836.9|38805.6|38765.6|304
1685545500000|2023-05-31 15:05:00|38854|38814|38913.9|38873.9|38931|38891|38854|38814|263
1685545800000|2023-05-31 15:10:00|38921|38881|38908.1|38868.1|38979.4|38939.4|38908.1|38868.1|322
1685546100000|2023-05-31 15:15:00|38910.2|38870.2|38881|38841|38932.3|38892.3|38863.9|38823.9|199
1685546400000|2023-05-31 15:20:00|38883.9|38843.9|38871|38831|38893.9|38853.9|38846.8|38806.8|123
1685546700000|2023-05-31 15:25:00|38868|38828|38922.2|38882.2|38932.2|38892.2|38848|38808|219
1685547000000|2023-05-31 15:30:00|38919.3|38879.3|38922.2|38882.2|38990.5|38950.5|38912.2|38872.2|270
1685547300000|2023-05-31 15:35:00|38920.1|38880.1|38900.9|38860.9|38942.2|38902.2|38883.8|38843.8|295
1685547600000|2023-05-31 15:40:00|38898|38858|38937.9|38897.9|38957.9|38917.9|38895.9|38855.9|226
1685547900000|2023-05-31 15:45:00|38935.8|38895.8|38830.4|38790.4|38937.9|38897.9|38813.7|38773.7|333
1685548200000|2023-05-31 15:50:00|38832.5|38792.5|38679.5|38639.5|38845.4|38805.4|38649.5|38609.5|370
1685548500000|2023-05-31 15:55:00|38675.3|38635.3|38733.7|38693.7|38740.8|38700.8|38623.3|38583.3|264
1685548800000|2023-05-31 16:00:00|38735.8|38695.8|38723.6|38683.6|38760.7|38720.7|38668.7|38628.7|309
1685549100000|2023-05-31 16:05:00|38728.6|38688.6|38692.4|38652.4|38728.6|38688.6|38682.4|38642.4|210
1685549400000|2023-05-31 16:10:00|38699.4|38659.4|38716.5|38676.5|38723.6|38683.6|38685.3|38645.3|216
1685549700000|2023-05-31 16:15:00|38723.6|38683.6|38743.6|38703.6|38753.6|38713.6|38700.7|38660.7|196
1685550000000|2023-05-31 16:20:00|38746.5|38706.5|38806.9|38766.9|38811.9|38771.9|38746.5|38706.5|231
1685550300000|2023-05-31 16:25:00|38811.9|38771.9|38804.8|38764.8|38821.9|38781.9|38774.8|38734.8|217
1685550600000|2023-05-31 16:30:00|38801.8|38761.8|38788.9|38748.9|38811.8|38771.8|38740.6|38700.6|287
1685550900000|2023-05-31 16:35:00|38783.9|38743.9|38751.8|38711.8|38793.9|38753.9|38727.6|38687.6|257
1685551200000|2023-05-31 16:40:00|38749.7|38709.7|38724.7|38684.7|38781.8|38741.8|38719.7|38679.7|182
1685551500000|2023-05-31 16:45:00|38729.7|38689.7|38794.6|38754.6|38794.6|38754.6|38724.7|38684.7|157
1685551800000|2023-05-31 16:50:00|38787.6|38747.6|38790.9|38750.9|38805.9|38765.9|38768.8|38728.8|193
1685552100000|2023-05-31 16:55:00|38788.8|38748.8|38810|38770|38812.9|38772.9|38775.9|38735.9|140
1685552400000|2023-05-31 17:00:00|38815.8|38775.8|38833.3|38793.3|38870|38830|38812.9|38772.9|264
1685552700000|2023-05-31 17:05:00|38830.4|38790.4|38964.5|38924.5|38964.5|38924.5|38830.4|38790.4|490
1685553000000|2023-05-31 17:10:00|38959.5|38919.5|38930.3|38890.3|38977.4|38937.4|38924.5|38884.5|239
1685553300000|2023-05-31 17:15:00|38932.4|38892.4|38968.6|38928.6|38981.6|38941.6|38927.4|38887.4|297
1685553600000|2023-05-31 17:20:00|38966.6|38926.6|38998.6|38958.6|39002.8|38962.8|38941.6|38901.6|275
1685553900000|2023-05-31 17:25:00|38995.7|38955.7|38977.3|38937.3|38998.6|38958.6|38956.5|38916.5|280
1685554200000|2023-05-31 17:30:00|38974.4|38934.4|38925.2|38885.2|38994.4|38954.4|38925.2|38885.2|324
1685554500000|2023-05-31 17:35:00|38928.1|38888.1|38969.4|38929.4|38977.3|38937.3|38923.1|38883.1|297
1685554800000|2023-05-31 17:40:00|38967.3|38927.3|38988.5|38948.5|38998.5|38958.5|38955.6|38915.6|306
1685555100000|2023-05-31 17:45:00|38981.4|38941.4|39001.4|38961.4|39045.6|39005.6|38970.6|38930.6|441
1685555400000|2023-05-31 17:50:00|39004.3|38964.3|38945.5|38905.5|39004.3|38964.3|38943.4|38903.4|290
1685555700000|2023-05-31 17:55:00|38948.4|38908.4|38966.3|38926.3|38968.4|38928.4|38928.4|38888.4|345
1685556000000|2023-05-31 18:00:00|38961.3|38921.3|38965.5|38925.5|38978.4|38938.4|38941.3|38901.3|409
1685556300000|2023-05-31 18:05:00|38962.5|38922.5|39065.8|39025.8|39107.9|39067.9|38959.6|38919.6|916
1685556600000|2023-05-31 18:10:00|39070.8|39030.8|39017.9|38977.9|39132|39092|39015|38975|1843
1685556900000|2023-05-31 18:15:00|39025|38985|38999.9|38959.9|39035|38995|38963.7|38923.7|547
1685577600000|2023-06-01 00:00:00|38981.9|38941.9|39056.9|39016.9|39084|39044|38981.9|38941.9|275
1685577900000|2023-06-01 00:05:00|39059|39019|39108|39068|39108|39068|39056.9|39016.9|127
1685578200000|2023-06-01 00:10:00|39113|39073|39158|39118|39161|39121|39101|39061|38
1685578500000|2023-06-01 00:15:00|39153|39113|39120.9|39080.9|39153|39113|39113|39073|39
1685578800000|2023-06-01 00:20:00|39113|39073|39110.9|39070.9|39130.9|39090.9|39100.9|39060.9|20
1685579100000|2023-06-01 00:25:00|39107.9|39067.9|39142.6|39102.6|39149.7|39109.7|39102.9|39062.9|88
1685579400000|2023-06-01 00:30:00|39139.7|39099.7|39135.5|39095.5|39149.7|39109.7|39135.5|39095.5|21
1685579700000|2023-06-01 00:35:00|39124.6|39084.6|39146.7|39106.7|39150.8|39110.8|39124.6|39084.6|24
1685580000000|2023-06-01 00:40:00|39141.7|39101.7|39152.8|39112.8|39157.8|39117.8|39141.7|39101.7|47
1685580300000|2023-06-01 00:45:00|39154.9|39114.9|39152.8|39112.8|39157.8|39117.8|39147.8|39107.8|59
1685580600000|2023-06-01 00:50:00|39147.8|39107.8|39153.6|39113.6|39157.8|39117.8|39147.8|39107.8|43
1685580900000|2023-06-01 00:55:00|39155.7|39115.7|39162.7|39122.7|39167.7|39127.7|39155.7|39115.7|16
1685581200000|2023-06-01 01:00:00|39157.7|39117.7|39233.6|39193.6|39233.6|39193.6|39157.7|39117.7|113
1685581500000|2023-06-01 01:05:00|39228.6|39188.6|39218.5|39178.5|39230.6|39190.6|39208.6|39168.6|27
1685581800000|2023-06-01 01:10:00|39220.6|39180.6|39240.6|39200.6|39240.6|39200.6|39213.5|39173.5|24
1685582100000|2023-06-01 01:15:00|39247.6|39207.6|39228.5|39188.5|39247.6|39207.6|39215.6|39175.6|39
1685582400000|2023-06-01 01:20:00|39230.5|39190.5|39232.6|39192.6|39237.6|39197.6|39225.5|39185.5|20
1685582700000|2023-06-01 01:25:00|39235.5|39195.5|39232.5|39192.5|39237.5|39197.5|39225.5|39185.5|17
1685583000000|2023-06-01 01:30:00|39235.5|39195.5|39222.5|39182.5|39241.6|39201.6|39222.5|39182.5|41
1685583300000|2023-06-01 01:35:00|39220.4|39180.4|39220.4|39180.4|39234.5|39194.5|39212.5|39172.5|11
1685583600000|2023-06-01 01:40:00|39222.5|39182.5|39244.5|39204.5|39244.5|39204.5|39217.4|39177.4|11
1685583900000|2023-06-01 01:45:00|39247.4|39207.4|39270.3|39230.3|39270.3|39230.3|39242.4|39202.4|51
1685584200000|2023-06-01 01:50:00|39267.4|39227.4|39308.3|39268.3|39313.3|39273.3|39265.3|39225.3|131
1685584500000|2023-06-01 01:55:00|39305.3|39265.3|39344.4|39304.4|39354.4|39314.4|39300.3|39260.3|89
1685584800000|2023-06-01 02:00:00|39341.4|39301.4|39352.3|39312.3|39363.2|39323.2|39331.4|39291.4|42
1685585100000|2023-06-01 02:05:00|39350.2|39310.2|39348.2|39308.2|39360.2|39320.2|39335.2|39295.2|40
1685585400000|2023-06-01 02:10:00|39350.2|39310.2|39343.1|39303.1|39353.1|39313.1|39343.1|39303.1|5
1685585700000|2023-06-01 02:15:00|39338.1|39298.1|39328.1|39288.1|39338.1|39298.1|39323.1|39283.1|17
1685586000000|2023-06-01 02:20:00|39326|39286|39308.1|39268.1|39333.1|39293.1|39308.1|39268.1|39
1685586300000|2023-06-01 02:25:00|39306|39266|39310.1|39270.1|39315.1|39275.1|39305.1|39265.1|5
1685586600000|2023-06-01 02:30:00|39317.1|39277.1|39330|39290|39337.1|39297.1|39310.1|39270.1|13
1685586900000|2023-06-01 02:35:00|39323|39283|39333|39293|39335|39295|39323|39283|8
1685587200000|2023-06-01 02:40:00|39328.9|39288.9|39307.9|39267.9|39328.9|39288.9|39302.9|39262.9|10
1685587500000|2023-06-01 02:45:00|39302.9|39262.9|39312.9|39272.9|39345|39305|39302.9|39262.9|17
1685587800000|2023-06-01 02:50:00|39314.9|39274.9|39322.9|39282.9|39322.9|39282.9|39312.9|39272.9|2
1685588100000|2023-06-01 02:55:00|39317.9|39277.9|39334.9|39294.9|39337.8|39297.8|39317.9|39277.9|6
1685588400000|2023-06-01 03:00:00|39337.8|39297.8|39330.8|39290.8|39345.8|39305.8|39315.8|39275.8|32
1685588700000|2023-06-01 03:05:00|39325.8|39285.8|39338.7|39298.7|39345.7|39305.7|39325.8|39285.8|16
1685589000000|2023-06-01 03:10:00|39335.7|39295.7|39323.6|39283.6|39335.7|39295.7|39315.7|39275.7|6
1685589300000|2023-06-01 03:15:00|39325.7|39285.7|39317.7|39277.7|39330.7|39290.7|39313.6|39273.6|36
1685589600000|2023-06-01 03:20:00|39319.8|39279.8|39335.6|39295.6|39339.7|39299.7|39317.7|39277.7|10
1685589900000|2023-06-01 03:25:00|39332.7|39292.7|39337.6|39297.6|39342.7|39302.7|39332.7|39292.7|7
1685590200000|2023-06-01 03:30:00|39335.6|39295.6|39337.6|39297.6|39337.6|39297.6|39332.6|39292.6|3
1685590500000|2023-06-01 03:35:00|39332.6|39292.6|39337.6|39297.6|39337.6|39297.6|39325.5|39285.5|13
1685590800000|2023-06-01 03:40:00|39335.5|39295.5|39322.5|39282.5|39335.5|39295.5|39322.5|39282.5|3
1685591100000|2023-06-01 03:45:00|39317.5|39277.5|39297.5|39257.5|39320.5|39280.5|39293.4|39253.4|7
1685591400000|2023-06-01 03:50:00|39299.6|39259.6|39315.4|39275.4|39315.5|39275.5|39295.5|39255.5|18
1685591700000|2023-06-01 03:55:00|39320.4|39280.4|39329.5|39289.5|39331.6|39291.6|39317.5|39277.5|13
1685592000000|2023-06-01 04:00:00|39324.5|39284.5|39326.5|39286.5|39333.6|39293.6|39324.5|39284.5|5
1685592300000|2023-06-01 04:05:00|39329.5|39289.5|39319.4|39279.4|39333.6|39293.6|39319.4|39279.4|4
1685592600000|2023-06-01 04:10:00|39327.4|39287.4|39327.4|39287.4|39329.4|39289.4|39324.4|39284.4|2
1685592900000|2023-06-01 04:15:00|39329.4|39289.4|39337.3|39297.3|39339.4|39299.4|39329.4|39289.4|1
1685593200000|2023-06-01 04:20:00|39336.4|39296.4|39336.4|39296.4|39339.4|39299.4|39329.3|39289.3|4
1685593500000|2023-06-01 04:25:00|39339.3|39299.3|39317.3|39277.3|39339.3|39299.3|39317.3|39277.3|7
1685593800000|2023-06-01 04:30:00|39319.3|39279.3|39322.2|39282.2|39332.3|39292.3|39319.3|39279.3|5
1685594100000|2023-06-01 04:35:00|39329.3|39289.3|39324.2|39284.2|39337.2|39297.2|39324.2|39284.2|12
1685594400000|2023-06-01 04:40:00|39327.2|39287.2|39324.2|39284.2|39347.2|39307.2|39324.2|39284.2|14
1685594700000|2023-06-01 04:45:00|39327.2|39287.2|39312.1|39272.1|39329.2|39289.2|39312.1|39272.1|4
1685595000000|2023-06-01 04:50:00|39322.1|39282.1|39317.1|39277.1|39322.1|39282.1|39312.1|39272.1|4
1685595300000|2023-06-01 04:55:00|39322.1|39282.1|39322.1|39282.1|39322.1|39282.1|39319.1|39279.1|2
1685595600000|2023-06-01 05:00:00|39324.1|39284.1|39332|39292|39332.1|39292.1|39322|39282|3
1685595900000|2023-06-01 05:05:00|39324.1|39284.1|39317|39277|39329.1|39289.1|39312|39272|8
1685596200000|2023-06-01 05:10:00|39315|39275|39312|39272|39322|39282|39312|39272|12
1685596500000|2023-06-01 05:15:00|39317|39277|39321.9|39281.9|39322|39282|39317|39277|2
1685596800000|2023-06-01 05:20:00|39316.9|39276.9|39336.9|39296.9|39349.9|39309.9|39316.9|39276.9|24
1685597100000|2023-06-01 05:25:00|39334|39294|39336.9|39296.9|39346.9|39306.9|39328.9|39288.9|4
1685597400000|2023-06-01 05:30:00|39338.9|39298.9|39326.8|39286.8|39346.9|39306.9|39316.9|39276.9|13
1685597700000|2023-06-01 05:35:00|39324.8|39284.8|39292.7|39252.7|39326.8|39286.8|39289.8|39249.8|13
1685598000000|2023-06-01 05:40:00|39294.8|39254.8|39294.7|39254.7|39302.7|39262.7|39294.7|39254.7|4
1685598300000|2023-06-01 05:45:00|39297.7|39257.7|39302.7|39262.7|39304.7|39264.7|39297.7|39257.7|5
1685598600000|2023-06-01 05:50:00|39304.7|39264.7|39307.6|39267.6|39307.7|39267.7|39292.6|39252.6|16
1685598900000|2023-06-01 05:55:00|39317.6|39277.6|39334.6|39294.6|39334.7|39294.7|39311.7|39271.7|16
1685599200000|2023-06-01 06:00:00|39326.7|39286.7|39348.7|39308.7|39353.7|39313.7|39314.6|39274.6|30
1685599500000|2023-06-01 06:05:00|39346.7|39306.7|39344.6|39304.6|39348.7|39308.7|39338.7|39298.7|12
1685599800000|2023-06-01 06:10:00|39341.6|39301.6|39347.5|39307.5|39351.6|39311.6|39341.6|39301.6|11
1685600100000|2023-06-01 06:15:00|39357.5|39317.5|39362.5|39322.5|39364.5|39324.5|39347.5|39307.5|14
1685600400000|2023-06-01 06:20:00|39359.5|39319.5|39359.5|39319.5|39367.5|39327.5|39352.5|39312.5|15
1685600700000|2023-06-01 06:25:00|39361.5|39321.5|39364.5|39324.5|39367.4|39327.4|39359.5|39319.5|8
1685601000000|2023-06-01 06:30:00|39367.4|39327.4|39347.4|39307.4|39377.4|39337.4|39347.4|39307.4|20
1685601300000|2023-06-01 06:35:00|39357.4|39317.4|39354.4|39314.4|39367.4|39327.4|39352.4|39312.4|14
1685601600000|2023-06-01 06:40:00|39357.4|39317.4|39347.3|39307.3|39357.4|39317.4|39347.3|39307.3|13
1685601900000|2023-06-01 06:45:00|39349.4|39309.4|39367.3|39327.3|39367.3|39327.3|39347.3|39307.3|10
1685602200000|2023-06-01 06:50:00|39365.3|39325.3|39386.3|39346.3|39391.4|39351.4|39357.3|39317.3|26
1685602500000|2023-06-01 06:55:00|39388.4|39348.4|39396.3|39356.3|39396.3|39356.3|39381.3|39341.3|9
1685602800000|2023-06-01 07:00:00|39394.3|39354.3|39406.3|39366.3|39413.3|39373.3|39386.3|39346.3|28
1685603100000|2023-06-01 07:05:00|39408.3|39368.3|39440.3|39400.3|39453.3|39413.3|39406.3|39366.3|39
1685603400000|2023-06-01 07:10:00|39443.3|39403.3|39458.2|39418.2|39461.2|39421.2|39434.2|39394.2|46
1685603700000|2023-06-01 07:15:00|39471.2|39431.2|39471.2|39431.2|39484.2|39444.2|39456.2|39416.2|82
1685604000000|2023-06-01 07:20:00|39469.1|39429.1|39464.1|39424.1|39474.1|39434.1|39461.1|39421.1|31
1685604300000|2023-06-01 07:25:00|39461.1|39421.1|39447|39407|39464.1|39424.1|39447|39407|18
1685604600000|2023-06-01 07:30:00|39449.1|39409.1|39444|39404|39464.1|39424.1|39444|39404|13
1685604900000|2023-06-01 07:35:00|39456.1|39416.1|39454|39414|39474|39434|39454|39414|37
1685605200000|2023-06-01 07:40:00|39456|39416|39451.9|39411.9|39466.9|39426.9|39449|39409|8
1685605500000|2023-06-01 07:45:00|39449|39409|39433.9|39393.9|39454|39414|39431.9|39391.9|10
1685605800000|2023-06-01 07:50:00|39428|39388|39433.9|39393.9|39433.9|39393.9|39421|39381|9
1685606100000|2023-06-01 07:55:00|39430.9|39390.9|39502|39462|39502|39462|39430.9|39390.9|56
1685606400000|2023-06-01 08:00:00|39498|39458|39500|39460|39505|39465|39490|39450|80
1685606700000|2023-06-01 08:05:00|39502|39462|39484.9|39444.9|39502|39462|39447.9|39407.9|79
1685607000000|2023-06-01 08:10:00|39487.9|39447.9|39467.9|39427.9|39489.9|39449.9|39467.9|39427.9|28
1685607300000|2023-06-01 08:15:00|39459.9|39419.9|39435.8|39395.8|39459.9|39419.9|39433.8|39393.8|43
1685607600000|2023-06-01 08:20:00|39457.8|39417.8|39447.8|39407.8|39460.8|39420.8|39435.8|39395.8|24
1685607900000|2023-06-01 08:25:00|39464.8|39424.8|39470.7|39430.7|39479.8|39439.8|39462.8|39422.8|21
1685608200000|2023-06-01 08:30:00|39467.8|39427.8|39517.7|39477.7|39520.7|39480.7|39465.7|39425.7|82
1685608500000|2023-06-01 08:35:00|39511.8|39471.8|39515.7|39475.7|39525.7|39485.7|39507.7|39467.7|39
1685608800000|2023-06-01 08:40:00|39505.7|39465.7|39497.7|39457.7|39507.7|39467.7|39490.7|39450.7|50
1685609100000|2023-06-01 08:45:00|39495.6|39455.6|39485.6|39445.6|39525.6|39485.6|39485.6|39445.6|40
1685609400000|2023-06-01 08:50:00|39482.6|39442.6|39469.6|39429.6|39482.6|39442.6|39450.6|39410.6|72
1685609700000|2023-06-01 08:55:00|39471.7|39431.7|39435.5|39395.5|39477.6|39437.6|39423.5|39383.5|35
1685610000000|2023-06-01 09:00:00|39440.5|39400.5|39432.5|39392.5|39442.6|39402.6|39423.5|39383.5|31
1685610300000|2023-06-01 09:05:00|39430.5|39390.5|39445.5|39405.5|39455.5|39415.5|39427.5|39387.5|13
1685610600000|2023-06-01 09:10:00|39443.4|39403.4|39459.5|39419.5|39459.5|39419.5|39427.5|39387.5|28
1685610900000|2023-06-01 09:15:00|39457.5|39417.5|39447.4|39407.4|39472.5|39432.5|39447.4|39407.4|3
1685611200000|2023-06-01 09:20:00|39437.4|39397.4|39474.4|39434.4|39490.4|39450.4|39427.4|39387.4|38
1685611500000|2023-06-01 09:25:00|39476.5|39436.5|39450.3|39410.3|39481.5|39441.5|39450.3|39410.3|43
1685611800000|2023-06-01 09:30:00|39456.3|39416.3|39470.3|39430.3|39470.3|39430.3|39445.3|39405.3|16
1685612100000|2023-06-01 09:35:00|39482.3|39442.3|39485.3|39445.3|39490.3|39450.3|39460.3|39420.3|42
1685612400000|2023-06-01 09:40:00|39482.3|39442.3|39495.2|39455.2|39510.3|39470.3|39480.3|39440.3|30
1685612700000|2023-06-01 09:45:00|39497.3|39457.3|39520.2|39480.2|39524.3|39484.3|39492.3|39452.3|86
1685613000000|2023-06-01 09:50:00|39517.2|39477.2|39534.2|39494.2|39547.2|39507.2|39514.3|39474.3|68
1685613300000|2023-06-01 09:55:00|39537.2|39497.2|39522.2|39482.2|39539.2|39499.2|39517.2|39477.2|13
1685613600000|2023-06-01 10:00:00|39517.2|39477.2|39564.2|39524.2|39564.2|39524.2|39515.1|39475.1|26
1685613900000|2023-06-01 10:05:00|39561.2|39521.2|39551.2|39511.2|39561.2|39521.2|39527.1|39487.1|87
1685614200000|2023-06-01 10:10:00|39549.1|39509.1|39514.1|39474.1|39561.2|39521.2|39514.1|39474.1|99
1685614500000|2023-06-01 10:15:00|39511.1|39471.1|39481.1|39441.1|39519.1|39479.1|39471.1|39431.1|33
1685614800000|2023-06-01 10:20:00|39476.1|39436.1|39447|39407|39479.1|39439.1|39437|39397|30
1685615100000|2023-06-01 10:25:00|39450|39410|39457|39417|39470|39430|39445|39405|58
1685615400000|2023-06-01 10:30:00|39455|39415|39477|39437|39494.9|39454.9|39454.9|39414.9|21
1685615700000|2023-06-01 10:35:00|39474.9|39434.9|39446.9|39406.9|39479.9|39439.9|39446.9|39406.9|32
1685616000000|2023-06-01 10:40:00|39451.9|39411.9|39453.9|39413.9|39456.9|39416.9|39436.9|39396.9|12
1685616300000|2023-06-01 10:45:00|39451.9|39411.9|39448.9|39408.9|39473.9|39433.9|39448.9|39408.9|137
1685616600000|2023-06-01 10:50:00|39453.9|39413.9|39400.9|39360.9|39463.9|39423.9|39400.9|39360.9|79
1685616900000|2023-06-01 10:55:00|39390.9|39350.9|39404.9|39364.9|39421.9|39381.9|39387.9|39347.9|101
1685617200000|2023-06-01 11:00:00|39414.9|39374.9|39420.8|39380.8|39447.8|39407.8|39406.9|39366.9|116
1685617500000|2023-06-01 11:05:00|39422.8|39382.8|39495.8|39455.8|39500.8|39460.8|39422.8|39382.8|55
1685617800000|2023-06-01 11:10:00|39498.7|39458.7|39503.7|39463.7|39518.7|39478.7|39492.8|39452.8|63
1685618100000|2023-06-01 11:15:00|39500.7|39460.7|39515.7|39475.7|39535.7|39495.7|39500.7|39460.7|67
1685618400000|2023-06-01 11:20:00|39510.7|39470.7|39542.7|39502.7|39542.7|39502.7|39500.7|39460.7|130
1685618700000|2023-06-01 11:25:00|39540.7|39500.7|39520.6|39480.6|39545.7|39505.7|39517.7|39477.7|31
1685619000000|2023-06-01 11:30:00|39517.7|39477.7|39498.6|39458.6|39520.6|39480.6|39480.6|39440.6|30
1685619300000|2023-06-01 11:35:00|39500.6|39460.6|39530.6|39490.6|39530.6|39490.6|39500.6|39460.6|15
1685619600000|2023-06-01 11:40:00|39532.6|39492.6|39577.6|39537.6|39585.5|39545.5|39525.6|39485.6|104
1685619900000|2023-06-01 11:45:00|39579.6|39539.6|39619.6|39579.6|39622.5|39582.5|39577.6|39537.6|69
1685620200000|2023-06-01 11:50:00|39619.5|39579.5|39587.5|39547.5|39627.5|39587.5|39577.5|39537.5|94
1685620500000|2023-06-01 11:55:00|39584.5|39544.5|39585.4|39545.4|39597.5|39557.5|39577.5|39537.5|37
1685620800000|2023-06-01 12:00:00|39588.4|39548.4|39557.4|39517.4|39603.4|39563.4|39555.4|39515.4|184
1685621100000|2023-06-01 12:05:00|39555.4|39515.4|39533.4|39493.4|39582.4|39542.4|39520.4|39480.4|66
1685621400000|2023-06-01 12:10:00|39530.4|39490.4|39545.3|39505.3|39554.4|39514.4|39520.4|39480.4|34
1685621700000|2023-06-01 12:15:00|39542.4|39502.4|39543.3|39503.3|39558.3|39518.3|39533.3|39493.3|46
1685622000000|2023-06-01 12:20:00|39528.3|39488.3|39546.2|39506.2|39553.3|39513.3|39526.3|39486.3|133
1685622300000|2023-06-01 12:25:00|39543.3|39503.3|39593.2|39553.2|39593.2|39553.2|39538.3|39498.3|64
1685622600000|2023-06-01 12:30:00|39590.2|39550.2|39596.2|39556.2|39596.2|39556.2|39569.2|39529.2|115
1685622900000|2023-06-01 12:35:00|39594.2|39554.2|39694.1|39654.1|39694.1|39654.1|39594.2|39554.2|225
1685623200000|2023-06-01 12:40:00|39696.1|39656.1|39684.1|39644.1|39719.1|39679.1|39675.1|39635.1|211
1685626200000|2023-06-01 13:30:00|39657.8|39617.8|39677.9|39637.9|39727.9|39687.9|39521.8|39481.8|2024
1685626500000|2023-06-01 13:35:00|39675.9|39635.9|39785.9|39745.9|39795.9|39755.9|39674.9|39634.9|969
1685626800000|2023-06-01 13:40:00|39793.9|39753.9|39905.9|39865.9|39915.9|39875.9|39793.9|39753.9|1179
1685627100000|2023-06-01 13:45:00|39908.9|39868.9|39997.9|39957.9|40007.9|39967.9|39895.9|39855.9|965
1685627400000|2023-06-01 13:50:00|39994.9|39954.9|39913.9|39873.9|40004.9|39964.9|39880.8|39840.8|977
1685627700000|2023-06-01 13:55:00|39923.9|39883.9|39897.9|39857.9|39972.9|39932.9|39875.9|39835.9|622
1685628000000|2023-06-01 14:00:00|39900.9|39860.9|39915.9|39875.9|40005|39965|39900.9|39860.9|811
1685628300000|2023-06-01 14:05:00|39898.9|39858.9|39833.8|39793.8|39916.8|39876.8|39793.8|39753.8|745
1685628600000|2023-06-01 14:10:00|39837.8|39797.8|39839.8|39799.8|39908.8|39868.8|39827.7|39787.7|305
1685628900000|2023-06-01 14:15:00|39844.8|39804.8|39897.7|39857.7|39932.8|39892.8|39844.8|39804.8|446
1685629200000|2023-06-01 14:20:00|39892.7|39852.7|39883.6|39843.6|39958.7|39918.7|39867.7|39827.7|407
1685629500000|2023-06-01 14:25:00|39886.6|39846.6|39971.7|39931.7|39988.7|39948.7|39886.6|39846.6|512
1685629800000|2023-06-01 14:30:00|39973.7|39933.7|39942.7|39902.7|40036.7|39996.7|39918.6|39878.6|740
1685630100000|2023-06-01 14:35:00|39952.7|39912.7|39942.6|39902.6|40009.6|39969.6|39942.6|39902.6|466
1685630400000|2023-06-01 14:40:00|39945.6|39905.6|39939.6|39899.6|40030.7|39990.7|39929.6|39889.6|397
1685630700000|2023-06-01 14:45:00|39941.6|39901.6|39939.6|39899.6|39986.6|39946.6|39925.6|39885.6|434
1685631000000|2023-06-01 14:50:00|39942.5|39902.5|39953.5|39913.5|39986.5|39946.5|39939.5|39899.5|383
1685631300000|2023-06-01 14:55:00|39951.5|39911.5|39872.5|39832.5|39969.5|39929.5|39855.5|39815.5|528
1685631600000|2023-06-01 15:00:00|39882.5|39842.5|39751.4|39711.4|39929.5|39889.5|39748.4|39708.4|735
1685631900000|2023-06-01 15:05:00|39746.4|39706.4|39707.3|39667.3|39761.4|39721.4|39686.4|39646.4|698
1685632200000|2023-06-01 15:10:00|39702.3|39662.3|39684.3|39644.3|39714.3|39674.3|39632.3|39592.3|429
1685632500000|2023-06-01 15:15:00|39686.3|39646.3|39680.2|39640.2|39696.3|39656.3|39656.3|39616.3|257
1685632800000|2023-06-01 15:20:00|39678.2|39638.2|39698.2|39658.2|39710.2|39670.2|39665.2|39625.2|296
1685633100000|2023-06-01 15:25:00|39695.2|39655.2|39658.1|39618.1|39735.2|39695.2|39643.1|39603.1|417
1685633400000|2023-06-01 15:30:00|39655.1|39615.1|39638.1|39598.1|39702.1|39662.1|39635.1|39595.1|284
1685633700000|2023-06-01 15:35:00|39645.1|39605.1|39610.1|39570.1|39662.1|39622.1|39605.1|39565.1|282
1685634000000|2023-06-01 15:40:00|39612.1|39572.1|39591|39551|39642.1|39602.1|39586|39546|270
1685634300000|2023-06-01 15:45:00|39598|39558|39588|39548|39630|39590|39582|39542|310
1685634600000|2023-06-01 15:50:00|39590|39550|39585|39545|39600|39560|39548|39508|335
1685634900000|2023-06-01 15:55:00|39582|39542|39567.9|39527.9|39627|39587|39560.9|39520.9|280
1685635200000|2023-06-01 16:00:00|39564.9|39524.9|39594.9|39554.9|39611.9|39571.9|39547.9|39507.9|340
1685635500000|2023-06-01 16:05:00|39591.9|39551.9|39511.9|39471.9|39594.9|39554.9|39511.9|39471.9|312
1685635800000|2023-06-01 16:10:00|39514.9|39474.9|39504.8|39464.8|39524.9|39484.9|39481.8|39441.8|415
1685636100000|2023-06-01 16:15:00|39507.8|39467.8|39529.8|39489.8|39564.8|39524.8|39487.8|39447.8|455
1685636400000|2023-06-01 16:20:00|39531.8|39491.8|39538.8|39498.8|39553.8|39513.8|39509.8|39469.8|373
1685636700000|2023-06-01 16:25:00|39535.8|39495.8|39565.7|39525.7|39565.7|39525.7|39511.7|39471.7|381
1685637000000|2023-06-01 16:30:00|39575.7|39535.7|39685.7|39645.7|39685.7|39645.7|39565.7|39525.7|439
1685637300000|2023-06-01 16:35:00|39690.7|39650.7|39651.7|39611.7|39725.7|39685.7|39641.7|39601.7|221
1685637600000|2023-06-01 16:40:00|39656.7|39616.7|39638.6|39598.6|39695.6|39655.6|39635.6|39595.6|368
1685637900000|2023-06-01 16:45:00|39641.6|39601.6|39645.6|39605.6|39679.6|39639.6|39621.6|39581.6|374
1685638200000|2023-06-01 16:50:00|39649.6|39609.6|39756.6|39716.6|39759.6|39719.6|39649.6|39609.6|427
1685638500000|2023-06-01 16:55:00|39749.6|39709.6|39783.5|39743.5|39783.5|39743.5|39741.6|39701.6|358
1685638800000|2023-06-01 17:00:00|39781.5|39741.5|39771.5|39731.5|39833.5|39793.5|39763.5|39723.5|369
1685639100000|2023-06-01 17:05:00|39766.5|39726.5|39793.5|39753.5|39806.5|39766.5|39766.5|39726.5|219
1685639400000|2023-06-01 17:10:00|39786.5|39746.5|39806.4|39766.4|39806.4|39766.4|39779.4|39739.4|162
1685639700000|2023-06-01 17:15:00|39801.4|39761.4|39844.4|39804.4|39851.4|39811.4|39801.4|39761.4|341
1685640000000|2023-06-01 17:20:00|39841.4|39801.4|39845.4|39805.4|39862.4|39822.4|39821.4|39781.4|329
1685640300000|2023-06-01 17:25:00|39838.4|39798.4|39833.3|39793.3|39858.4|39818.4|39811.3|39771.3|358
1685640600000|2023-06-01 17:30:00|39835.3|39795.3|39838.3|39798.3|39853.3|39813.3|39811.3|39771.3|309
1685640900000|2023-06-01 17:35:00|39841.3|39801.3|39855.3|39815.3|39885.3|39845.3|39841.3|39801.3|346
1685641200000|2023-06-01 17:40:00|39852.3|39812.3|39866.2|39826.2|39896.2|39856.2|39839.2|39799.2|436
1685641500000|2023-06-01 17:45:00|39863.2|39823.2|39791.2|39751.2|39863.2|39823.2|39788.2|39748.2|537
1685641800000|2023-06-01 17:50:00|39793.2|39753.2|39802.1|39762.1|39825.2|39785.2|39776.1|39736.1|386
1685642100000|2023-06-01 17:55:00|39799.1|39759.1|39789.1|39749.1|39841.1|39801.1|39779.1|39739.1|277
1685642400000|2023-06-01 18:00:00|39782.1|39742.1|39823.1|39783.1|39853.1|39813.1|39779.1|39739.1|301
1685642700000|2023-06-01 18:05:00|39833.1|39793.1|39774|39734|39847.1|39807.1|39771|39731|539
1685643000000|2023-06-01 18:10:00|39779|39739|39734|39694|39825|39785|39725|39685|2028
1685643300000|2023-06-01 18:15:00|39741|39701|39644.9|39604.9|39741|39701|39624.9|39584.9|514
1685577600000|2023-06-01 00:00:00|38981.9|38941.9|39056.9|39016.9|39084|39044|38981.9|38941.9|275
1685577900000|2023-06-01 00:05:00|39059|39019|39108|39068|39108|39068|39056.9|39016.9|127
1685578200000|2023-06-01 00:10:00|39113|39073|39158|39118|39161|39121|39101|39061|38
1685578500000|2023-06-01 00:15:00|39153|39113|39120.9|39080.9|39153|39113|39113|39073|39
1685578800000|2023-06-01 00:20:00|39113|39073|39110.9|39070.9|39130.9|39090.9|39100.9|39060.9|20
1685579100000|2023-06-01 00:25:00|39107.9|39067.9|39142.6|39102.6|39149.7|39109.7|39102.9|39062.9|88
1685579400000|2023-06-01 00:30:00|39139.7|39099.7|39135.5|39095.5|39149.7|39109.7|39135.5|39095.5|21
1685579700000|2023-06-01 00:35:00|39124.6|39084.6|39146.7|39106.7|39150.8|39110.8|39124.6|39084.6|24
1685580000000|2023-06-01 00:40:00|39141.7|39101.7|39152.8|39112.8|39157.8|39117.8|39141.7|39101.7|47
1685580300000|2023-06-01 00:45:00|39154.9|39114.9|39152.8|39112.8|39157.8|39117.8|39147.8|39107.8|59
1685580600000|2023-06-01 00:50:00|39147.8|39107.8|39153.6|39113.6|39157.8|39117.8|39147.8|39107.8|43
1685580900000|2023-06-01 00:55:00|39155.7|39115.7|39162.7|39122.7|39167.7|39127.7|39155.7|39115.7|16
1685581200000|2023-06-01 01:00:00|39157.7|39117.7|39233.6|39193.6|39233.6|39193.6|39157.7|39117.7|113
1685581500000|2023-06-01 01:05:00|39228.6|39188.6|39218.5|39178.5|39230.6|39190.6|39208.6|39168.6|27
1685581800000|2023-06-01 01:10:00|39220.6|39180.6|39240.6|39200.6|39240.6|39200.6|39213.5|39173.5|24
1685582100000|2023-06-01 01:15:00|39247.6|39207.6|39228.5|39188.5|39247.6|39207.6|39215.6|39175.6|39
1685582400000|2023-06-01 01:20:00|39230.5|39190.5|39232.6|39192.6|39237.6|39197.6|39225.5|39185.5|20
1685582700000|2023-06-01 01:25:00|39235.5|39195.5|39232.5|39192.5|39237.5|39197.5|39225.5|39185.5|17
1685583000000|2023-06-01 01:30:00|39235.5|39195.5|39222.5|39182.5|39241.6|39201.6|39222.5|39182.5|41
1685583300000|2023-06-01 01:35:00|39220.4|39180.4|39220.4|39180.4|39234.5|39194.5|39212.5|39172.5|11
1685583600000|2023-06-01 01:40:00|39222.5|39182.5|39244.5|39204.5|39244.5|39204.5|39217.4|39177.4|11
1685583900000|2023-06-01 01:45:00|39247.4|39207.4|39270.3|39230.3|39270.3|39230.3|39242.4|39202.4|51
1685584200000|2023-06-01 01:50:00|39267.4|39227.4|39308.3|39268.3|39313.3|39273.3|39265.3|39225.3|131
1685584500000|2023-06-01 01:55:00|39305.3|39265.3|39344.4|39304.4|39354.4|39314.4|39300.3|39260.3|89
1685584800000|2023-06-01 02:00:00|39341.4|39301.4|39352.3|39312.3|39363.2|39323.2|39331.4|39291.4|42
1685585100000|2023-06-01 02:05:00|39350.2|39310.2|39348.2|39308.2|39360.2|39320.2|39335.2|39295.2|40
1685585400000|2023-06-01 02:10:00|39350.2|39310.2|39343.1|39303.1|39353.1|39313.1|39343.1|39303.1|5
1685585700000|2023-06-01 02:15:00|39338.1|39298.1|39328.1|39288.1|39338.1|39298.1|39323.1|39283.1|17
1685586000000|2023-06-01 02:20:00|39326|39286|39308.1|39268.1|39333.1|39293.1|39308.1|39268.1|39
1685586300000|2023-06-01 02:25:00|39306|39266|39310.1|39270.1|39315.1|39275.1|39305.1|39265.1|5
1685586600000|2023-06-01 02:30:00|39317.1|39277.1|39330|39290|39337.1|39297.1|39310.1|39270.1|13
1685586900000|2023-06-01 02:35:00|39323|39283|39333|39293|39335|39295|39323|39283|8
1685587200000|2023-06-01 02:40:00|39328.9|39288.9|39307.9|39267.9|39328.9|39288.9|39302.9|39262.9|10
1685587500000|2023-06-01 02:45:00|39302.9|39262.9|39312.9|39272.9|39345|39305|39302.9|39262.9|17
1685587800000|2023-06-01 02:50:00|39314.9|39274.9|39322.9|39282.9|39322.9|39282.9|39312.9|39272.9|2
1685588100000|2023-06-01 02:55:00|39317.9|39277.9|39334.9|39294.9|39337.8|39297.8|39317.9|39277.9|6
1685588400000|2023-06-01 03:00:00|39337.8|39297.8|39330.8|39290.8|39345.8|39305.8|39315.8|39275.8|32
1685588700000|2023-06-01 03:05:00|39325.8|39285.8|39338.7|39298.7|39345.7|39305.7|39325.8|39285.8|16
1685589000000|2023-06-01 03:10:00|39335.7|39295.7|39323.6|39283.6|39335.7|39295.7|39315.7|39275.7|6
1685589300000|2023-06-01 03:15:00|39325.7|39285.7|39317.7|39277.7|39330.7|39290.7|39313.6|39273.6|36
1685589600000|2023-06-01 03:20:00|39319.8|39279.8|39335.6|39295.6|39339.7|39299.7|39317.7|39277.7|10
1685589900000|2023-06-01 03:25:00|39332.7|39292.7|39337.6|39297.6|39342.7|39302.7|39332.7|39292.7|7
1685590200000|2023-06-01 03:30:00|39335.6|39295.6|39337.6|39297.6|39337.6|39297.6|39332.6|39292.6|3
1685590500000|2023-06-01 03:35:00|39332.6|39292.6|39337.6|39297.6|39337.6|39297.6|39325.5|39285.5|13
1685590800000|2023-06-01 03:40:00|39335.5|39295.5|39322.5|39282.5|39335.5|39295.5|39322.5|39282.5|3
1685591100000|2023-06-01 03:45:00|39317.5|39277.5|39297.5|39257.5|39320.5|39280.5|39293.4|39253.4|7
1685591400000|2023-06-01 03:50:00|39299.6|39259.6|39315.4|39275.4|39315.5|39275.5|39295.5|39255.5|18
1685591700000|2023-06-01 03:55:00|39320.4|39280.4|39329.5|39289.5|39331.6|39291.6|39317.5|39277.5|13
1685592000000|2023-06-01 04:00:00|39324.5|39284.5|39326.5|39286.5|39333.6|39293.6|39324.5|39284.5|5
1685592300000|2023-06-01 04:05:00|39329.5|39289.5|39319.4|39279.4|39333.6|39293.6|39319.4|39279.4|4
1685592600000|2023-06-01 04:10:00|39327.4|39287.4|39327.4|39287.4|39329.4|39289.4|39324.4|39284.4|2
1685592900000|2023-06-01 04:15:00|39329.4|39289.4|39337.3|39297.3|39339.4|39299.4|39329.4|39289.4|1
1685593200000|2023-06-01 04:20:00|39336.4|39296.4|39336.4|39296.4|39339.4|39299.4|39329.3|39289.3|4
1685593500000|2023-06-01 04:25:00|39339.3|39299.3|39317.3|39277.3|39339.3|39299.3|39317.3|39277.3|7
1685593800000|2023-06-01 04:30:00|39319.3|39279.3|39322.2|39282.2|39332.3|39292.3|39319.3|39279.3|5
1685594100000|2023-06-01 04:35:00|39329.3|39289.3|39324.2|39284.2|39337.2|39297.2|39324.2|39284.2|12
1685594400000|2023-06-01 04:40:00|39327.2|39287.2|39324.2|39284.2|39347.2|39307.2|39324.2|39284.2|14
1685594700000|2023-06-01 04:45:00|39327.2|39287.2|39312.1|39272.1|39329.2|39289.2|39312.1|39272.1|4
1685595000000|2023-06-01 04:50:00|39322.1|39282.1|39317.1|39277.1|39322.1|39282.1|39312.1|39272.1|4
1685595300000|2023-06-01 04:55:00|39322.1|39282.1|39322.1|39282.1|39322.1|39282.1|39319.1|39279.1|2
1685595600000|2023-06-01 05:00:00|39324.1|39284.1|39332|39292|39332.1|39292.1|39322|39282|3
1685595900000|2023-06-01 05:05:00|39324.1|39284.1|39317|39277|39329.1|39289.1|39312|39272|8
1685596200000|2023-06-01 05:10:00|39315|39275|39312|39272|39322|39282|39312|39272|12
1685596500000|2023-06-01 05:15:00|39317|39277|39321.9|39281.9|39322|39282|39317|39277|2
1685596800000|2023-06-01 05:20:00|39316.9|39276.9|39336.9|39296.9|39349.9|39309.9|39316.9|39276.9|24
1685597100000|2023-06-01 05:25:00|39334|39294|39336.9|39296.9|39346.9|39306.9|39328.9|39288.9|4
1685597400000|2023-06-01 05:30:00|39338.9|39298.9|39326.8|39286.8|39346.9|39306.9|39316.9|39276.9|13
1685597700000|2023-06-01 05:35:00|39324.8|39284.8|39292.7|39252.7|39326.8|39286.8|39289.8|39249.8|13
1685598000000|2023-06-01 05:40:00|39294.8|39254.8|39294.7|39254.7|39302.7|39262.7|39294.7|39254.7|4
1685598300000|2023-06-01 05:45:00|39297.7|39257.7|39302.7|39262.7|39304.7|39264.7|39297.7|39257.7|5
1685598600000|2023-06-01 05:50:00|39304.7|39264.7|39307.6|39267.6|39307.7|39267.7|39292.6|39252.6|16
1685598900000|2023-06-01 05:55:00|39317.6|39277.6|39334.6|39294.6|39334.7|39294.7|39311.7|39271.7|16
1685599200000|2023-06-01 06:00:00|39326.7|39286.7|39348.7|39308.7|39353.7|39313.7|39314.6|39274.6|30
1685599500000|2023-06-01 06:05:00|39346.7|39306.7|39344.6|39304.6|39348.7|39308.7|39338.7|39298.7|12
1685599800000|2023-06-01 06:10:00|39341.6|39301.6|39347.5|39307.5|39351.6|39311.6|39341.6|39301.6|11
1685600100000|2023-06-01 06:15:00|39357.5|39317.5|39362.5|39322.5|39364.5|39324.5|39347.5|39307.5|14
1685600400000|2023-06-01 06:20:00|39359.5|39319.5|39359.5|39319.5|39367.5|39327.5|39352.5|39312.5|15
1685600700000|2023-06-01 06:25:00|39361.5|39321.5|39364.5|39324.5|39367.4|39327.4|39359.5|39319.5|8
1685601000000|2023-06-01 06:30:00|39367.4|39327.4|39347.4|39307.4|39377.4|39337.4|39347.4|39307.4|20
1685601300000|2023-06-01 06:35:00|39357.4|39317.4|39354.4|39314.4|39367.4|39327.4|39352.4|39312.4|14
1685601600000|2023-06-01 06:40:00|39357.4|39317.4|39347.3|39307.3|39357.4|39317.4|39347.3|39307.3|13
1685601900000|2023-06-01 06:45:00|39349.4|39309.4|39367.3|39327.3|39367.3|39327.3|39347.3|39307.3|10
1685602200000|2023-06-01 06:50:00|39365.3|39325.3|39386.3|39346.3|39391.4|39351.4|39357.3|39317.3|26
1685602500000|2023-06-01 06:55:00|39388.4|39348.4|39396.3|39356.3|39396.3|39356.3|39381.3|39341.3|9
1685602800000|2023-06-01 07:00:00|39394.3|39354.3|39406.3|39366.3|39413.3|39373.3|39386.3|39346.3|28
1685603100000|2023-06-01 07:05:00|39408.3|39368.3|39440.3|39400.3|39453.3|39413.3|39406.3|39366.3|39
1685603400000|2023-06-01 07:10:00|39443.3|39403.3|39458.2|39418.2|39461.2|39421.2|39434.2|39394.2|46
1685603700000|2023-06-01 07:15:00|39471.2|39431.2|39471.2|39431.2|39484.2|39444.2|39456.2|39416.2|82
1685604000000|2023-06-01 07:20:00|39469.1|39429.1|39464.1|39424.1|39474.1|39434.1|39461.1|39421.1|31
1685604300000|2023-06-01 07:25:00|39461.1|39421.1|39447|39407|39464.1|39424.1|39447|39407|18
1685604600000|2023-06-01 07:30:00|39449.1|39409.1|39444|39404|39464.1|39424.1|39444|39404|13
1685604900000|2023-06-01 07:35:00|39456.1|39416.1|39454|39414|39474|39434|39454|39414|37
1685605200000|2023-06-01 07:40:00|39456|39416|39451.9|39411.9|39466.9|39426.9|39449|39409|8
1685605500000|2023-06-01 07:45:00|39449|39409|39433.9|39393.9|39454|39414|39431.9|39391.9|10
1685605800000|2023-06-01 07:50:00|39428|39388|39433.9|39393.9|39433.9|39393.9|39421|39381|9
1685606100000|2023-06-01 07:55:00|39430.9|39390.9|39502|39462|39502|39462|39430.9|39390.9|56
1685606400000|2023-06-01 08:00:00|39498|39458|39500|39460|39505|39465|39490|39450|80
1685606700000|2023-06-01 08:05:00|39502|39462|39484.9|39444.9|39502|39462|39447.9|39407.9|79
1685607000000|2023-06-01 08:10:00|39487.9|39447.9|39467.9|39427.9|39489.9|39449.9|39467.9|39427.9|28
1685607300000|2023-06-01 08:15:00|39459.9|39419.9|39435.8|39395.8|39459.9|39419.9|39433.8|39393.8|43
1685607600000|2023-06-01 08:20:00|39457.8|39417.8|39447.8|39407.8|39460.8|39420.8|39435.8|39395.8|24
1685607900000|2023-06-01 08:25:00|39464.8|39424.8|39470.7|39430.7|39479.8|39439.8|39462.8|39422.8|21
1685608200000|2023-06-01 08:30:00|39467.8|39427.8|39517.7|39477.7|39520.7|39480.7|39465.7|39425.7|82
1685608500000|2023-06-01 08:35:00|39511.8|39471.8|39515.7|39475.7|39525.7|39485.7|39507.7|39467.7|39
1685608800000|2023-06-01 08:40:00|39505.7|39465.7|39497.7|39457.7|39507.7|39467.7|39490.7|39450.7|50
1685609100000|2023-06-01 08:45:00|39495.6|39455.6|39485.6|39445.6|39525.6|39485.6|39485.6|39445.6|40
1685609400000|2023-06-01 08:50:00|39482.6|39442.6|39469.6|39429.6|39482.6|39442.6|39450.6|39410.6|72
1685609700000|2023-06-01 08:55:00|39471.7|39431.7|39435.5|39395.5|39477.6|39437.6|39423.5|39383.5|35
1685610000000|2023-06-01 09:00:00|39440.5|39400.5|39432.5|39392.5|39442.6|39402.6|39423.5|39383.5|31
1685610300000|2023-06-01 09:05:00|39430.5|39390.5|39445.5|39405.5|39455.5|39415.5|39427.5|39387.5|13
1685610600000|2023-06-01 09:10:00|39443.4|39403.4|39459.5|39419.5|39459.5|39419.5|39427.5|39387.5|28
1685610900000|2023-06-01 09:15:00|39457.5|39417.5|39447.4|39407.4|39472.5|39432.5|39447.4|39407.4|3
1685611200000|2023-06-01 09:20:00|39437.4|39397.4|39474.4|39434.4|39490.4|39450.4|39427.4|39387.4|38
1685611500000|2023-06-01 09:25:00|39476.5|39436.5|39450.3|39410.3|39481.5|39441.5|39450.3|39410.3|43
1685611800000|2023-06-01 09:30:00|39456.3|39416.3|39470.3|39430.3|39470.3|39430.3|39445.3|39405.3|16
1685612100000|2023-06-01 09:35:00|39482.3|39442.3|39485.3|39445.3|39490.3|39450.3|39460.3|39420.3|42
1685612400000|2023-06-01 09:40:00|39482.3|39442.3|39495.2|39455.2|39510.3|39470.3|39480.3|39440.3|30
1685612700000|2023-06-01 09:45:00|39497.3|39457.3|39520.2|39480.2|39524.3|39484.3|39492.3|39452.3|86
1685613000000|2023-06-01 09:50:00|39517.2|39477.2|39534.2|39494.2|39547.2|39507.2|39514.3|39474.3|68
1685613300000|2023-06-01 09:55:00|39537.2|39497.2|39522.2|39482.2|39539.2|39499.2|39517.2|39477.2|13
1685613600000|2023-06-01 10:00:00|39517.2|39477.2|39564.2|39524.2|39564.2|39524.2|39515.1|39475.1|26
1685613900000|2023-06-01 10:05:00|39561.2|39521.2|39551.2|39511.2|39561.2|39521.2|39527.1|39487.1|87
1685614200000|2023-06-01 10:10:00|39549.1|39509.1|39514.1|39474.1|39561.2|39521.2|39514.1|39474.1|99
1685614500000|2023-06-01 10:15:00|39511.1|39471.1|39481.1|39441.1|39519.1|39479.1|39471.1|39431.1|33
1685614800000|2023-06-01 10:20:00|39476.1|39436.1|39447|39407|39479.1|39439.1|39437|39397|30
1685615100000|2023-06-01 10:25:00|39450|39410|39457|39417|39470|39430|39445|39405|58
1685615400000|2023-06-01 10:30:00|39455|39415|39477|39437|39494.9|39454.9|39454.9|39414.9|21
1685615700000|2023-06-01 10:35:00|39474.9|39434.9|39446.9|39406.9|39479.9|39439.9|39446.9|39406.9|32
1685616000000|2023-06-01 10:40:00|39451.9|39411.9|39453.9|39413.9|39456.9|39416.9|39436.9|39396.9|12
1685616300000|2023-06-01 10:45:00|39451.9|39411.9|39448.9|39408.9|39473.9|39433.9|39448.9|39408.9|137
1685616600000|2023-06-01 10:50:00|39453.9|39413.9|39400.9|39360.9|39463.9|39423.9|39400.9|39360.9|79
1685616900000|2023-06-01 10:55:00|39390.9|39350.9|39404.9|39364.9|39421.9|39381.9|39387.9|39347.9|101
1685617200000|2023-06-01 11:00:00|39414.9|39374.9|39420.8|39380.8|39447.8|39407.8|39406.9|39366.9|116
1685617500000|2023-06-01 11:05:00|39422.8|39382.8|39495.8|39455.8|39500.8|39460.8|39422.8|39382.8|55
1685617800000|2023-06-01 11:10:00|39498.7|39458.7|39503.7|39463.7|39518.7|39478.7|39492.8|39452.8|63
1685618100000|2023-06-01 11:15:00|39500.7|39460.7|39515.7|39475.7|39535.7|39495.7|39500.7|39460.7|67
1685618400000|2023-06-01 11:20:00|39510.7|39470.7|39542.7|39502.7|39542.7|39502.7|39500.7|39460.7|130
1685618700000|2023-06-01 11:25:00|39540.7|39500.7|39520.6|39480.6|39545.7|39505.7|39517.7|39477.7|31
1685619000000|2023-06-01 11:30:00|39517.7|39477.7|39498.6|39458.6|39520.6|39480.6|39480.6|39440.6|30
1685619300000|2023-06-01 11:35:00|39500.6|39460.6|39530.6|39490.6|39530.6|39490.6|39500.6|39460.6|15
1685619600000|2023-06-01 11:40:00|39532.6|39492.6|39577.6|39537.6|39585.5|39545.5|39525.6|39485.6|104
1685619900000|2023-06-01 11:45:00|39579.6|39539.6|39619.6|39579.6|39622.5|39582.5|39577.6|39537.6|69
1685620200000|2023-06-01 11:50:00|39619.5|39579.5|39587.5|39547.5|39627.5|39587.5|39577.5|39537.5|94
1685620500000|2023-06-01 11:55:00|39584.5|39544.5|39585.4|39545.4|39597.5|39557.5|39577.5|39537.5|37
1685620800000|2023-06-01 12:00:00|39588.4|39548.4|39557.4|39517.4|39603.4|39563.4|39555.4|39515.4|184
1685621100000|2023-06-01 12:05:00|39555.4|39515.4|39533.4|39493.4|39582.4|39542.4|39520.4|39480.4|66
1685621400000|2023-06-01 12:10:00|39530.4|39490.4|39545.3|39505.3|39554.4|39514.4|39520.4|39480.4|34
1685621700000|2023-06-01 12:15:00|39542.4|39502.4|39543.3|39503.3|39558.3|39518.3|39533.3|39493.3|46
1685622000000|2023-06-01 12:20:00|39528.3|39488.3|39546.2|39506.2|39553.3|39513.3|39526.3|39486.3|133
1685622300000|2023-06-01 12:25:00|39543.3|39503.3|39593.2|39553.2|39593.2|39553.2|39538.3|39498.3|64
1685622600000|2023-06-01 12:30:00|39590.2|39550.2|39596.2|39556.2|39596.2|39556.2|39569.2|39529.2|115
1685622900000|2023-06-01 12:35:00|39594.2|39554.2|39694.1|39654.1|39694.1|39654.1|39594.2|39554.2|225
1685623200000|2023-06-01 12:40:00|39696.1|39656.1|39684.1|39644.1|39719.1|39679.1|39675.1|39635.1|211
1685626200000|2023-06-01 13:30:00|39657.8|39617.8|39677.9|39637.9|39727.9|39687.9|39521.8|39481.8|2024
1685626500000|2023-06-01 13:35:00|39675.9|39635.9|39785.9|39745.9|39795.9|39755.9|39674.9|39634.9|969
1685626800000|2023-06-01 13:40:00|39793.9|39753.9|39905.9|39865.9|39915.9|39875.9|39793.9|39753.9|1179
1685627100000|2023-06-01 13:45:00|39908.9|39868.9|39997.9|39957.9|40007.9|39967.9|39895.9|39855.9|965
1685627400000|2023-06-01 13:50:00|39994.9|39954.9|39913.9|39873.9|40004.9|39964.9|39880.8|39840.8|977
1685627700000|2023-06-01 13:55:00|39923.9|39883.9|39897.9|39857.9|39972.9|39932.9|39875.9|39835.9|622
1685628000000|2023-06-01 14:00:00|39900.9|39860.9|39915.9|39875.9|40005|39965|39900.9|39860.9|811
1685628300000|2023-06-01 14:05:00|39898.9|39858.9|39833.8|39793.8|39916.8|39876.8|39793.8|39753.8|745
1685628600000|2023-06-01 14:10:00|39837.8|39797.8|39839.8|39799.8|39908.8|39868.8|39827.7|39787.7|305
1685628900000|2023-06-01 14:15:00|39844.8|39804.8|39897.7|39857.7|39932.8|39892.8|39844.8|39804.8|446
1685629200000|2023-06-01 14:20:00|39892.7|39852.7|39883.6|39843.6|39958.7|39918.7|39867.7|39827.7|407
1685629500000|2023-06-01 14:25:00|39886.6|39846.6|39971.7|39931.7|39988.7|39948.7|39886.6|39846.6|512
1685629800000|2023-06-01 14:30:00|39973.7|39933.7|39942.7|39902.7|40036.7|39996.7|39918.6|39878.6|740
1685630100000|2023-06-01 14:35:00|39952.7|39912.7|39942.6|39902.6|40009.6|39969.6|39942.6|39902.6|466
1685630400000|2023-06-01 14:40:00|39945.6|39905.6|39939.6|39899.6|40030.7|39990.7|39929.6|39889.6|397
1685630700000|2023-06-01 14:45:00|39941.6|39901.6|39939.6|39899.6|39986.6|39946.6|39925.6|39885.6|434
1685631000000|2023-06-01 14:50:00|39942.5|39902.5|39953.5|39913.5|39986.5|39946.5|39939.5|39899.5|383
1685631300000|2023-06-01 14:55:00|39951.5|39911.5|39872.5|39832.5|39969.5|39929.5|39855.5|39815.5|528
1685631600000|2023-06-01 15:00:00|39882.5|39842.5|39751.4|39711.4|39929.5|39889.5|39748.4|39708.4|735
1685631900000|2023-06-01 15:05:00|39746.4|39706.4|39707.3|39667.3|39761.4|39721.4|39686.4|39646.4|698
1685632200000|2023-06-01 15:10:00|39702.3|39662.3|39684.3|39644.3|39714.3|39674.3|39632.3|39592.3|429
1685632500000|2023-06-01 15:15:00|39686.3|39646.3|39680.2|39640.2|39696.3|39656.3|39656.3|39616.3|257
1685632800000|2023-06-01 15:20:00|39678.2|39638.2|39698.2|39658.2|39710.2|39670.2|39665.2|39625.2|296
1685633100000|2023-06-01 15:25:00|39695.2|39655.2|39658.1|39618.1|39735.2|39695.2|39643.1|39603.1|417
1685633400000|2023-06-01 15:30:00|39655.1|39615.1|39638.1|39598.1|39702.1|39662.1|39635.1|39595.1|284
1685633700000|2023-06-01 15:35:00|39645.1|39605.1|39610.1|39570.1|39662.1|39622.1|39605.1|39565.1|282
1685634000000|2023-06-01 15:40:00|39612.1|39572.1|39591|39551|39642.1|39602.1|39586|39546|270
1685634300000|2023-06-01 15:45:00|39598|39558|39588|39548|39630|39590|39582|39542|310
1685634600000|2023-06-01 15:50:00|39590|39550|39585|39545|39600|39560|39548|39508|335
1685634900000|2023-06-01 15:55:00|39582|39542|39567.9|39527.9|39627|39587|39560.9|39520.9|280
1685635200000|2023-06-01 16:00:00|39564.9|39524.9|39594.9|39554.9|39611.9|39571.9|39547.9|39507.9|340
1685635500000|2023-06-01 16:05:00|39591.9|39551.9|39511.9|39471.9|39594.9|39554.9|39511.9|39471.9|312
1685635800000|2023-06-01 16:10:00|39514.9|39474.9|39504.8|39464.8|39524.9|39484.9|39481.8|39441.8|415
1685636100000|2023-06-01 16:15:00|39507.8|39467.8|39529.8|39489.8|39564.8|39524.8|39487.8|39447.8|455
1685636400000|2023-06-01 16:20:00|39531.8|39491.8|39538.8|39498.8|39553.8|39513.8|39509.8|39469.8|373
1685636700000|2023-06-01 16:25:00|39535.8|39495.8|39565.7|39525.7|39565.7|39525.7|39511.7|39471.7|381
1685637000000|2023-06-01 16:30:00|39575.7|39535.7|39685.7|39645.7|39685.7|39645.7|39565.7|39525.7|439
1685637300000|2023-06-01 16:35:00|39690.7|39650.7|39651.7|39611.7|39725.7|39685.7|39641.7|39601.7|221
1685637600000|2023-06-01 16:40:00|39656.7|39616.7|39638.6|39598.6|39695.6|39655.6|39635.6|39595.6|368
1685637900000|2023-06-01 16:45:00|39641.6|39601.6|39645.6|39605.6|39679.6|39639.6|39621.6|39581.6|374
1685638200000|2023-06-01 16:50:00|39649.6|39609.6|39756.6|39716.6|39759.6|39719.6|39649.6|39609.6|427
1685638500000|2023-06-01 16:55:00|39749.6|39709.6|39783.5|39743.5|39783.5|39743.5|39741.6|39701.6|358
1685638800000|2023-06-01 17:00:00|39781.5|39741.5|39771.5|39731.5|39833.5|39793.5|39763.5|39723.5|369
1685639100000|2023-06-01 17:05:00|39766.5|39726.5|39793.5|39753.5|39806.5|39766.5|39766.5|39726.5|219
1685639400000|2023-06-01 17:10:00|39786.5|39746.5|39806.4|39766.4|39806.4|39766.4|39779.4|39739.4|162
1685639700000|2023-06-01 17:15:00|39801.4|39761.4|39844.4|39804.4|39851.4|39811.4|39801.4|39761.4|341
1685640000000|2023-06-01 17:20:00|39841.4|39801.4|39845.4|39805.4|39862.4|39822.4|39821.4|39781.4|329
1685640300000|2023-06-01 17:25:00|39838.4|39798.4|39833.3|39793.3|39858.4|39818.4|39811.3|39771.3|358
1685640600000|2023-06-01 17:30:00|39835.3|39795.3|39838.3|39798.3|39853.3|39813.3|39811.3|39771.3|309
1685640900000|2023-06-01 17:35:00|39841.3|39801.3|39855.3|39815.3|39885.3|39845.3|39841.3|39801.3|346
1685641200000|2023-06-01 17:40:00|39852.3|39812.3|39866.2|39826.2|39896.2|39856.2|39839.2|39799.2|436
1685641500000|2023-06-01 17:45:00|39863.2|39823.2|39791.2|39751.2|39863.2|39823.2|39788.2|39748.2|537
1685641800000|2023-06-01 17:50:00|39793.2|39753.2|39802.1|39762.1|39825.2|39785.2|39776.1|39736.1|386
1685642100000|2023-06-01 17:55:00|39799.1|39759.1|39789.1|39749.1|39841.1|39801.1|39779.1|39739.1|277
1685642400000|2023-06-01 18:00:00|39782.1|39742.1|39823.1|39783.1|39853.1|39813.1|39779.1|39739.1|301
1685642700000|2023-06-01 18:05:00|39833.1|39793.1|39774|39734|39847.1|39807.1|39771|39731|539
1685643000000|2023-06-01 18:10:00|39779|39739|39734|39694|39825|39785|39725|39685|2028
1685643300000|2023-06-01 18:15:00|39741|39701|39644.9|39604.9|39741|39701|39624.9|39584.9|514
1685664000000|2023-06-02 00:00:00|39650.3|39610.3|39579.4|39539.4|39675.3|39635.3|39563.3|39523.3|170
1685664300000|2023-06-02 00:05:00|39589.4|39549.4|39613.3|39573.3|39635.3|39595.3|39567.4|39527.4|65
1685664600000|2023-06-02 00:10:00|39618.3|39578.3|39609.3|39569.3|39621.3|39581.3|39601.3|39561.3|21
1685664900000|2023-06-02 00:15:00|39607.3|39567.3|39586.3|39546.3|39607.3|39567.3|39579.3|39539.3|26
1685665200000|2023-06-02 00:20:00|39580.3|39540.3|39581.3|39541.3|39613.3|39573.3|39576.3|39536.3|30
1685665500000|2023-06-02 00:25:00|39591.3|39551.3|39597.3|39557.3|39603.2|39563.2|39589.3|39549.3|11
1685665800000|2023-06-02 00:30:00|39591.3|39551.3|39605.2|39565.2|39608.2|39568.2|39589.3|39549.3|33
1685666100000|2023-06-02 00:35:00|39603.2|39563.2|39585.1|39545.1|39603.2|39563.2|39585.1|39545.1|5
1685666400000|2023-06-02 00:40:00|39588.2|39548.2|39568.1|39528.1|39588.2|39548.2|39568.1|39528.1|4
1685666700000|2023-06-02 00:45:00|39565.1|39525.1|39539.1|39499.1|39568.1|39528.1|39531.1|39491.1|24
1685667000000|2023-06-02 00:50:00|39537.1|39497.1|39549.1|39509.1|39549.1|39509.1|39537.1|39497.1|6
1685667300000|2023-06-02 00:55:00|39557.1|39517.1|39559.1|39519.1|39559.1|39519.1|39549.1|39509.1|2
1685667600000|2023-06-02 01:00:00|39557.1|39517.1|39529|39489|39559|39519|39529|39489|29
1685667900000|2023-06-02 01:05:00|39521|39481|39505|39465|39529|39489|39505|39465|11
1685668200000|2023-06-02 01:10:00|39497|39457|39503|39463|39505|39465|39495|39455|17
1685668500000|2023-06-02 01:15:00|39501|39461|39500|39460|39502|39462|39498|39458|2
1685668800000|2023-06-02 01:20:00|39498|39458|39476.9|39436.9|39500|39460|39471.9|39431.9|81
1685669100000|2023-06-02 01:25:00|39481.9|39441.9|39481.9|39441.9|39481.9|39441.9|39469.9|39429.9|15
1685669400000|2023-06-02 01:30:00|39486.9|39446.9|39486.8|39446.8|39491.9|39451.9|39476.8|39436.8|7
1685669700000|2023-06-02 01:35:00|39483.8|39443.8|39478.8|39438.8|39488.8|39448.8|39476.8|39436.8|10
1685670000000|2023-06-02 01:40:00|39483.8|39443.8|39495.7|39455.7|39495.7|39455.7|39480.7|39440.7|16
1685670300000|2023-06-02 01:45:00|39490.7|39450.7|39480.7|39440.7|39498.7|39458.7|39480.7|39440.7|8
1685670600000|2023-06-02 01:50:00|39482.6|39442.6|39510.6|39470.6|39510.6|39470.6|39480.7|39440.7|22
1685670900000|2023-06-02 01:55:00|39512.6|39472.6|39493.6|39453.6|39512.6|39472.6|39486.7|39446.7|14
1685671200000|2023-06-02 02:00:00|39496.6|39456.6|39491.6|39451.6|39503.6|39463.6|39488.6|39448.6|11
1685671500000|2023-06-02 02:05:00|39488.6|39448.6|39483.6|39443.6|39493.6|39453.6|39481.6|39441.6|2
1685671800000|2023-06-02 02:10:00|39488.6|39448.6|39481.5|39441.5|39488.6|39448.6|39473.5|39433.5|31
1685672100000|2023-06-02 02:15:00|39478.5|39438.5|39483.5|39443.5|39488.5|39448.5|39478.5|39438.5|1
1685672400000|2023-06-02 02:20:00|39478.5|39438.5|39486.5|39446.5|39488.4|39448.4|39478.5|39438.5|3
1685672700000|2023-06-02 02:25:00|39488.4|39448.4|39488.4|39448.4|39488.4|39448.4|39481.5|39441.5|1
1685673000000|2023-06-02 02:30:00|39486.4|39446.4|39486.4|39446.4|39488.4|39448.4|39481.4|39441.4|13
1685673300000|2023-06-02 02:35:00|39483.4|39443.4|39488.3|39448.3|39491.4|39451.4|39481.4|39441.4|8
1685673600000|2023-06-02 02:40:00|39493.3|39453.3|39496.3|39456.3|39508.3|39468.3|39493.3|39453.3|12
1685673900000|2023-06-02 02:45:00|39498.3|39458.3|39492.4|39452.4|39498.3|39458.3|39489.3|39449.3|23
1685674200000|2023-06-02 02:50:00|39494.3|39454.3|39496.3|39456.3|39509.3|39469.3|39494.3|39454.3|14
1685674500000|2023-06-02 02:55:00|39499.3|39459.3|39511.2|39471.2|39511.2|39471.2|39496.3|39456.3|7
1685674800000|2023-06-02 03:00:00|39508.2|39468.2|39508.2|39468.2|39511.2|39471.2|39501.2|39461.2|9
1685675100000|2023-06-02 03:05:00|39506.2|39466.2|39500.1|39460.1|39506.2|39466.2|39498.1|39458.1|11
1685675400000|2023-06-02 03:10:00|39498.1|39458.1|39510.1|39470.1|39515.1|39475.1|39498.1|39458.1|3
1685675700000|2023-06-02 03:15:00|39510|39470|39525|39485|39525|39485|39508.1|39468.1|10
1685676000000|2023-06-02 03:20:00|39523|39483|39525|39485|39525|39485|39515|39475|6
1685676300000|2023-06-02 03:25:00|39535|39495|39519.9|39479.9|39538|39498|39514.9|39474.9|14
1685676600000|2023-06-02 03:30:00|39521.9|39481.9|39514.9|39474.9|39524.9|39484.9|39514.9|39474.9|7
1685676900000|2023-06-02 03:35:00|39517.9|39477.9|39514.9|39474.9|39524.9|39484.9|39514.9|39474.9|11
1685677200000|2023-06-02 03:40:00|39517.9|39477.9|39519.8|39479.8|39524.9|39484.9|39514.9|39474.9|2
1685677500000|2023-06-02 03:45:00|39522.9|39482.9|39524.8|39484.8|39527.8|39487.8|39519.8|39479.8|0
1685677800000|2023-06-02 03:50:00|39527.8|39487.8|39524.8|39484.8|39529.8|39489.8|39524.8|39484.8|4
1685678100000|2023-06-02 03:55:00|39527.8|39487.8|39529.7|39489.7|39529.7|39489.7|39527.8|39487.8|1
1685678400000|2023-06-02 04:00:00|39527.7|39487.7|39527.7|39487.7|39529.7|39489.7|39524.7|39484.7|0
1685678700000|2023-06-02 04:05:00|39529.7|39489.7|39524.7|39484.7|39537.7|39497.7|39524.7|39484.7|7
1685679000000|2023-06-02 04:10:00|39522.7|39482.7|39524.6|39484.6|39527.7|39487.7|39517.7|39477.7|3
1685679300000|2023-06-02 04:15:00|39527.7|39487.7|39527.6|39487.6|39529.6|39489.6|39522.6|39482.6|1
1685679600000|2023-06-02 04:20:00|39529.6|39489.6|39529.5|39489.5|39529.6|39489.6|39529.5|39489.5|4
1685679900000|2023-06-02 04:25:00|39527.6|39487.6|39529.5|39489.5|39529.5|39489.5|39524.5|39484.5|2
1685680200000|2023-06-02 04:30:00|39527.5|39487.5|39519.5|39479.5|39527.5|39487.5|39514.5|39474.5|2
1685680500000|2023-06-02 04:35:00|39524.5|39484.5|39527.5|39487.5|39527.5|39487.5|39524.4|39484.4|0
1685680800000|2023-06-02 04:40:00|39524.4|39484.4|39529.4|39489.4|39534.4|39494.4|39524.4|39484.4|4
1685681100000|2023-06-02 04:45:00|39527.4|39487.4|39521.3|39481.3|39531.4|39491.4|39516.3|39476.3|6
1685681400000|2023-06-02 04:50:00|39523.3|39483.3|39523.3|39483.3|39528.3|39488.3|39523.3|39483.3|3
1685681700000|2023-06-02 04:55:00|39523.2|39483.2|39523.2|39483.2|39523.2|39483.2|39518.2|39478.2|1
1685682000000|2023-06-02 05:00:00|39521.2|39481.2|39518.2|39478.2|39521.2|39481.2|39518.2|39478.2|2
1685682300000|2023-06-02 05:05:00|39513.2|39473.2|39510.1|39470.1|39513.2|39473.2|39505.1|39465.1|3
1685682600000|2023-06-02 05:10:00|39507.1|39467.1|39507|39467|39510.1|39470.1|39507|39467|1
1685682900000|2023-06-02 05:15:00|39509|39469|39512|39472|39517|39477|39509|39469|1
1685683200000|2023-06-02 05:20:00|39517|39477|39522|39482|39522|39482|39512|39472|6
1685683500000|2023-06-02 05:25:00|39521.9|39481.9|39531.9|39491.9|39531.9|39491.9|39511.9|39471.9|2
1685683800000|2023-06-02 05:30:00|39535|39495|39533.8|39493.8|39538.9|39498.9|39526.9|39486.9|8
1685684100000|2023-06-02 05:35:00|39536.9|39496.9|39519.9|39479.9|39541.9|39501.9|39506.9|39466.9|19
1685684400000|2023-06-02 05:40:00|39516.8|39476.8|39506.8|39466.8|39521.8|39481.8|39501.8|39461.8|8
1685684700000|2023-06-02 05:45:00|39508.8|39468.8|39510.7|39470.7|39518.8|39478.8|39508.7|39468.7|5
1685685000000|2023-06-02 05:50:00|39518.7|39478.7|39528.7|39488.7|39528.7|39488.7|39503.7|39463.7|5
1685685300000|2023-06-02 05:55:00|39526.7|39486.7|39548.7|39508.7|39548.7|39508.7|39523.7|39483.7|20
1685685600000|2023-06-02 06:00:00|39546.7|39506.7|39558.6|39518.6|39561.7|39521.7|39541.7|39501.7|21
1685685900000|2023-06-02 06:05:00|39561.7|39521.7|39568.6|39528.6|39568.6|39528.6|39548.6|39508.6|7
1685686200000|2023-06-02 06:10:00|39565.5|39525.5|39555.5|39515.5|39565.5|39525.5|39555.5|39515.5|14
1685686500000|2023-06-02 06:15:00|39560.5|39520.5|39563.5|39523.5|39573.5|39533.5|39555.5|39515.5|18
1685686800000|2023-06-02 06:20:00|39560.5|39520.5|39570.4|39530.4|39578.5|39538.5|39555.5|39515.5|10
1685687100000|2023-06-02 06:25:00|39565.4|39525.4|39553.4|39513.4|39570.4|39530.4|39547.4|39507.4|9
1685687400000|2023-06-02 06:30:00|39547.3|39507.3|39545.4|39505.4|39547.3|39507.3|39535.4|39495.4|20
1685687700000|2023-06-02 06:35:00|39540.4|39500.4|39545.3|39505.3|39548.4|39508.4|39525.3|39485.3|27
1685688000000|2023-06-02 06:40:00|39548.4|39508.4|39561.4|39521.4|39561.4|39521.4|39540.3|39500.3|16
1685688300000|2023-06-02 06:45:00|39558.3|39518.3|39566.3|39526.3|39571.3|39531.3|39558.3|39518.3|5
1685688600000|2023-06-02 06:50:00|39563.3|39523.3|39526.3|39486.3|39568.3|39528.3|39518.2|39478.2|22
1685688900000|2023-06-02 06:55:00|39524.3|39484.3|39524.3|39484.3|39534.3|39494.3|39521.3|39481.3|8
1685689200000|2023-06-02 07:00:00|39521.2|39481.2|39549.3|39509.3|39554.3|39514.3|39518.2|39478.2|22
1685689500000|2023-06-02 07:05:00|39551.2|39511.2|39538.1|39498.1|39554.3|39514.3|39518.2|39478.2|12
1685689800000|2023-06-02 07:10:00|39544.2|39504.2|39541.1|39501.1|39544.2|39504.2|39534.2|39494.2|2
1685690100000|2023-06-02 07:15:00|39544.2|39504.2|39528.1|39488.1|39544.2|39504.2|39528.1|39488.1|3
1685690400000|2023-06-02 07:20:00|39531.1|39491.1|39544.1|39504.1|39544.1|39504.1|39531.1|39491.1|20
1685690700000|2023-06-02 07:25:00|39536.1|39496.1|39546|39506|39546|39506|39534.1|39494.1|7
1685691000000|2023-06-02 07:30:00|39544.1|39504.1|39534|39494|39544.1|39504.1|39531|39491|7
1685691300000|2023-06-02 07:35:00|39536|39496|39512.9|39472.9|39536|39496|39497.9|39457.9|34
1685691600000|2023-06-02 07:40:00|39517.9|39477.9|39537.9|39497.9|39537.9|39497.9|39517.9|39477.9|8
1685691900000|2023-06-02 07:45:00|39527.9|39487.9|39535.9|39495.9|39543.9|39503.9|39527.9|39487.9|7
1685692200000|2023-06-02 07:50:00|39530.9|39490.9|39545.8|39505.8|39555.8|39515.8|39530.9|39490.9|16
1685692500000|2023-06-02 07:55:00|39543.9|39503.9|39535.8|39495.8|39543.9|39503.9|39533.9|39493.9|5
1685692800000|2023-06-02 08:00:00|39530.8|39490.8|39543.8|39503.8|39553.8|39513.8|39530.8|39490.8|7
1685693100000|2023-06-02 08:05:00|39545.8|39505.8|39535.7|39495.7|39550.7|39510.7|39535.7|39495.7|3
1685693400000|2023-06-02 08:10:00|39533.8|39493.8|39567.6|39527.6|39575.7|39535.7|39533.8|39493.8|30
1685693700000|2023-06-02 08:15:00|39565.7|39525.7|39590.6|39550.6|39597.6|39557.6|39565.7|39525.7|96
1685694000000|2023-06-02 08:20:00|39587.6|39547.6|39565.6|39525.6|39587.6|39547.6|39557.6|39517.6|6
1685694300000|2023-06-02 08:25:00|39562.6|39522.6|39548.6|39508.6|39562.6|39522.6|39543.6|39503.6|13
1685694600000|2023-06-02 08:30:00|39551.7|39511.7|39575.5|39535.5|39585.6|39545.6|39540.6|39500.6|26
1685694900000|2023-06-02 08:35:00|39577.5|39537.5|39567.5|39527.5|39577.5|39537.5|39567.5|39527.5|13
1685695200000|2023-06-02 08:40:00|39565.5|39525.5|39565.5|39525.5|39580.5|39540.5|39565.5|39525.5|20
1685695500000|2023-06-02 08:45:00|39562.4|39522.4|39600.4|39560.4|39607.4|39567.4|39562.4|39522.4|91
1685695800000|2023-06-02 08:50:00|39597.4|39557.4|39582.3|39542.3|39597.4|39557.4|39577.3|39537.3|32
1685696100000|2023-06-02 08:55:00|39585.4|39545.4|39612.3|39572.3|39630.4|39590.4|39585.4|39545.4|35
1685696400000|2023-06-02 09:00:00|39615.3|39575.3|39595.3|39555.3|39620.3|39580.3|39583.4|39543.4|23
1685696700000|2023-06-02 09:05:00|39593.4|39553.4|39600.3|39560.3|39600.3|39560.3|39580.3|39540.3|17
1685697000000|2023-06-02 09:10:00|39605.3|39565.3|39637.2|39597.2|39644.2|39604.2|39590.3|39550.3|61
1685697300000|2023-06-02 09:15:00|39634.1|39594.1|39649.1|39609.1|39657.2|39617.2|39634.1|39594.1|38
1685697600000|2023-06-02 09:20:00|39647.1|39607.1|39657.1|39617.1|39657.1|39617.1|39634.1|39594.1|20
1685697900000|2023-06-02 09:25:00|39649.1|39609.1|39667.1|39627.1|39669|39629|39646|39606|26
1685698200000|2023-06-02 09:30:00|39664|39624|39639|39599|39664|39624|39639|39599|17
1685698500000|2023-06-02 09:35:00|39637|39597|39627|39587|39639|39599|39617|39577|27
1685698800000|2023-06-02 09:40:00|39628.9|39588.9|39637|39597|39640|39600|39627|39587|22
1685699100000|2023-06-02 09:45:00|39635|39595|39636.9|39596.9|39650|39610|39635|39595|27
1685699400000|2023-06-02 09:50:00|39625|39585|39613.8|39573.8|39626.9|39586.9|39613.8|39573.8|30
1685699700000|2023-06-02 09:55:00|39616.9|39576.9|39636.8|39596.8|39646.9|39606.9|39616.9|39576.9|18
1685700000000|2023-06-02 10:00:00|39633.8|39593.8|39602.9|39562.9|39636.8|39596.8|39579.9|39539.9|63
1685700300000|2023-06-02 10:05:00|39599.9|39559.9|39585.9|39545.9|39599.9|39559.9|39575.9|39535.9|60
1685700600000|2023-06-02 10:10:00|39580.9|39540.9|39562.8|39522.8|39582.9|39542.9|39559.8|39519.8|35
1685700900000|2023-06-02 10:15:00|39559.8|39519.8|39560.9|39520.9|39562.8|39522.8|39539.8|39499.8|25
1685701200000|2023-06-02 10:20:00|39557.8|39517.8|39550.8|39510.8|39562.8|39522.8|39545.8|39505.8|56
1685701500000|2023-06-02 10:25:00|39552.8|39512.8|39542.7|39502.7|39555.8|39515.8|39539.7|39499.7|11
1685701800000|2023-06-02 10:30:00|39539.7|39499.7|39552.7|39512.7|39555.7|39515.7|39525.8|39485.8|39
1685702100000|2023-06-02 10:35:00|39555.7|39515.7|39557.7|39517.7|39570.7|39530.7|39549.6|39509.6|52
1685702400000|2023-06-02 10:40:00|39560.7|39520.7|39574.6|39534.6|39577.6|39537.6|39557.6|39517.6|10
1685702700000|2023-06-02 10:45:00|39576.5|39536.5|39546.5|39506.5|39576.5|39536.5|39546.5|39506.5|11
1685703000000|2023-06-02 10:50:00|39543.4|39503.4|39536.4|39496.4|39546.5|39506.5|39526.5|39486.5|8
1685703300000|2023-06-02 10:55:00|39533.4|39493.4|39546.4|39506.4|39566.4|39526.4|39533.4|39493.4|26
1685703600000|2023-06-02 11:00:00|39549.4|39509.4|39543.3|39503.3|39556.4|39516.4|39543.3|39503.3|6
1685703900000|2023-06-02 11:05:00|39546.4|39506.4|39611.3|39571.3|39631.3|39591.3|39543.3|39503.3|81
1685704200000|2023-06-02 11:10:00|39608.3|39568.3|39611.3|39571.3|39616.3|39576.3|39601.3|39561.3|37
1685704500000|2023-06-02 11:15:00|39606.3|39566.3|39529.3|39489.3|39614.3|39574.3|39529.3|39489.3|49
1685704800000|2023-06-02 11:20:00|39522.4|39482.4|39440.4|39400.4|39524.3|39484.3|39410.4|39370.4|187
1685705100000|2023-06-02 11:25:00|39437.3|39397.3|39420.3|39380.3|39482.3|39442.3|39420.3|39380.3|81
1685705400000|2023-06-02 11:30:00|39422.3|39382.3|39402.2|39362.2|39422.3|39382.3|39399.2|39359.2|46
1685705700000|2023-06-02 11:35:00|39397.2|39357.2|39380.3|39340.3|39412.2|39372.2|39370.3|39330.3|103
1685706000000|2023-06-02 11:40:00|39382.2|39342.2|39386.1|39346.1|39416.1|39376.1|39372.2|39332.2|105
1685706300000|2023-06-02 11:45:00|39384.1|39344.1|39322.1|39282.1|39384.1|39344.1|39317.1|39277.1|143
1685706600000|2023-06-02 11:50:00|39319.1|39279.1|39302.9|39262.9|39319.1|39279.1|39297.1|39257.1|188
1685706900000|2023-06-02 11:55:00|39292.9|39252.9|39282.1|39242.1|39305.1|39265.1|39282.1|39242.1|105
1685707200000|2023-06-02 12:00:00|39279|39239|39310.9|39270.9|39315.9|39275.9|39279|39239|72
1685707500000|2023-06-02 12:05:00|39309|39269|39399.7|39359.7|39399.7|39359.7|39305.9|39265.9|87
1685707800000|2023-06-02 12:10:00|39404.7|39364.7|39471.6|39431.6|39476.7|39436.7|39396.7|39356.7|117
1685708100000|2023-06-02 12:15:00|39469.7|39429.7|39454.7|39414.7|39469.7|39429.7|39436.6|39396.6|71
1685708400000|2023-06-02 12:20:00|39457.7|39417.7|39441.6|39401.6|39457.7|39417.7|39419.6|39379.6|31
1685708700000|2023-06-02 12:25:00|39446.6|39406.6|39427.7|39387.7|39449.6|39409.6|39391.9|39351.9|167
1685709000000|2023-06-02 12:30:00|39422.7|39382.7|39503.7|39463.7|39505.7|39465.7|39402.7|39362.7|232
1685709300000|2023-06-02 12:35:00|39498.7|39458.7|39563.7|39523.7|39563.7|39523.7|39481.8|39441.8|113
1685709600000|2023-06-02 12:40:00|39561.8|39521.8|39591.7|39551.7|39603.7|39563.7|39533.7|39493.7|151
1685712600000|2023-06-02 13:30:00|39579.5|39539.5|39843.3|39803.3|39845.2|39805.2|39542.5|39502.5|1589
1685712900000|2023-06-02 13:35:00|39845.2|39805.2|39974.5|39934.5|39982.6|39942.6|39763.3|39723.3|728
1685713200000|2023-06-02 13:40:00|39967.6|39927.6|39889.8|39849.8|39986.5|39946.5|39852.9|39812.9|848
1685713500000|2023-06-02 13:45:00|39886.8|39846.8|39869.8|39829.8|39950.6|39910.6|39833.7|39793.7|579
1685713800000|2023-06-02 13:50:00|39866.7|39826.7|39717.3|39677.3|39882.8|39842.8|39712.3|39672.3|667
1685714100000|2023-06-02 13:55:00|39704.3|39664.3|39727|39687|39765.1|39725.1|39694.2|39654.2|508
1685714400000|2023-06-02 14:00:00|39732|39692|39691.1|39651.1|39778.9|39738.9|39684.2|39644.2|579
1685714700000|2023-06-02 14:05:00|39689.2|39649.2|39680|39640|39741.9|39701.9|39642.3|39602.3|486
1685715000000|2023-06-02 14:10:00|39678|39638|39741.9|39701.9|39741.9|39701.9|39665|39625|546
1685715300000|2023-06-02 14:15:00|39736.9|39696.9|39712.6|39672.6|39770.7|39730.7|39698.8|39658.8|455
1685715600000|2023-06-02 14:20:00|39709.6|39669.6|39701.8|39661.8|39733.4|39693.4|39695.6|39655.6|516
1685715900000|2023-06-02 14:25:00|39691.8|39651.8|39682.5|39642.5|39773.4|39733.4|39642.5|39602.5|591
1685716200000|2023-06-02 14:30:00|39684.5|39644.5|39700.2|39660.2|39741|39701|39647.2|39607.2|604
1685716500000|2023-06-02 14:35:00|39693.3|39653.3|39694.1|39654.1|39751.8|39711.8|39673.3|39633.3|336
1685716800000|2023-06-02 14:40:00|39687.1|39647.1|39745.9|39705.9|39750.9|39710.9|39677.1|39637.1|475
1685717100000|2023-06-02 14:45:00|39750.9|39710.9|39784|39744|39807|39767|39735.9|39695.9|345
1685717400000|2023-06-02 14:50:00|39780.9|39740.9|39813.6|39773.6|39813.6|39773.6|39765.9|39725.9|267
1685717700000|2023-06-02 14:55:00|39811.7|39771.7|39840|39800|39858.9|39818.9|39767|39727|338
1685718000000|2023-06-02 15:00:00|39843.9|39803.9|39830.8|39790.8|39863.9|39823.9|39823.9|39783.9|325
1685718300000|2023-06-02 15:05:00|39827.7|39787.7|39746.9|39706.9|39857.7|39817.7|39746.9|39706.9|384
1685718600000|2023-06-02 15:10:00|39740|39700|39646.1|39606.1|39746.9|39706.9|39644.1|39604.1|504
1685718900000|2023-06-02 15:15:00|39651.1|39611.1|39719.1|39679.1|39743|39703|39636.8|39596.8|228
1685719200000|2023-06-02 15:20:00|39716|39676|39751|39711|39772.9|39732.9|39714.1|39674.1|181
1685719500000|2023-06-02 15:25:00|39752.9|39712.9|39745.1|39705.1|39772.9|39732.9|39739|39699|180
1685719800000|2023-06-02 15:30:00|39747.1|39707.1|39638.2|39598.2|39755.9|39715.9|39638.2|39598.2|217
1685720100000|2023-06-02 15:35:00|39643.2|39603.2|39661.2|39621.2|39688.2|39648.2|39633.2|39593.2|240
1685720400000|2023-06-02 15:40:00|39666.2|39626.2|39654.2|39614.2|39683.1|39643.1|39641.2|39601.2|200
1685720700000|2023-06-02 15:45:00|39657.3|39617.3|39692.3|39652.3|39697.3|39657.3|39646.2|39606.2|169
1685721000000|2023-06-02 15:50:00|39694.2|39654.2|39798|39758|39800|39760|39687.3|39647.3|291
1685721300000|2023-06-02 15:55:00|39795|39755|39774.9|39734.9|39801.1|39761.1|39761.1|39721.1|225
1685721600000|2023-06-02 16:00:00|39784.9|39744.9|39834.9|39794.9|39846.8|39806.8|39774.9|39734.9|293
1685721900000|2023-06-02 16:05:00|39839.9|39799.9|39794.8|39754.8|39849.9|39809.9|39784.8|39744.8|264
1685722200000|2023-06-02 16:10:00|39792.9|39752.9|39787.9|39747.9|39848.7|39808.7|39761|39721|356
1685722500000|2023-06-02 16:15:00|39790.9|39750.9|39740.1|39700.1|39797.9|39757.9|39720.1|39680.1|283
1685722800000|2023-06-02 16:20:00|39738.2|39698.2|39750.1|39710.1|39760.1|39720.1|39713.2|39673.2|173
1685723100000|2023-06-02 16:25:00|39747|39707|39695.4|39655.4|39753.2|39713.2|39695.4|39655.4|398
1685723400000|2023-06-02 16:30:00|39697.3|39657.3|39642.3|39602.3|39711.2|39671.2|39632.3|39592.3|289
1685723700000|2023-06-02 16:35:00|39634.2|39594.2|39624.2|39584.2|39642.3|39602.3|39619.2|39579.2|203
1685724000000|2023-06-02 16:40:00|39621.1|39581.1|39598.4|39558.4|39626.1|39586.1|39595.3|39555.3|162
1685724300000|2023-06-02 16:45:00|39605.3|39565.3|39615.3|39575.3|39649.1|39609.1|39602.2|39562.2|227
1685724600000|2023-06-02 16:50:00|39622.2|39582.2|39697.2|39657.2|39702.2|39662.2|39622.2|39582.2|380
1685724900000|2023-06-02 16:55:00|39694.1|39654.1|39726|39686|39732.9|39692.9|39692.2|39652.2|261
1685725200000|2023-06-02 17:00:00|39729.1|39689.1|39723.2|39683.2|39745.2|39705.2|39713.3|39673.3|223
1685725500000|2023-06-02 17:05:00|39721.3|39681.3|39711.3|39671.3|39745.2|39705.2|39701.3|39661.3|159
1685725800000|2023-06-02 17:10:00|39707.4|39667.4|39622.4|39582.4|39711.3|39671.3|39619.3|39579.3|366
1685726100000|2023-06-02 17:15:00|39627.4|39587.4|39639.7|39599.7|39663.5|39623.5|39626.6|39586.6|237
1685726400000|2023-06-02 17:20:00|39636.6|39596.6|39660.4|39620.4|39697.3|39657.3|39613.5|39573.5|312
1685726700000|2023-06-02 17:25:00|39663.5|39623.5|39643.5|39603.5|39694.2|39654.2|39643.5|39603.5|337
1685727000000|2023-06-02 17:30:00|39646.5|39606.5|39631.5|39591.5|39646.5|39606.5|39582.7|39542.7|419
1685727300000|2023-06-02 17:35:00|39629.6|39589.6|39568.8|39528.8|39635.7|39595.7|39568.8|39528.8|501
1685727600000|2023-06-02 17:40:00|39566.8|39526.8|39521.8|39481.8|39573.8|39533.8|39498|39458|436
1685727900000|2023-06-02 17:45:00|39526.8|39486.8|39466.8|39426.8|39526.8|39486.8|39461.8|39421.8|272
1685728200000|2023-06-02 17:50:00|39468.7|39428.7|39480.6|39440.6|39485.6|39445.6|39428.7|39388.7|270
1685728500000|2023-06-02 17:55:00|39482.5|39442.5|39485.6|39445.6|39495.6|39455.6|39468.7|39428.7|276
1685728800000|2023-06-02 18:00:00|39488.6|39448.6|39471.7|39431.7|39498.6|39458.6|39441.7|39401.7|711
1685729100000|2023-06-02 18:05:00|39481.7|39441.7|39451.7|39411.7|39491.7|39451.7|39441.7|39401.7|557
1685729400000|2023-06-02 18:10:00|39453.6|39413.6|39432.8|39392.8|39461.7|39421.7|39411.6|39371.6|1293
1685729700000|2023-06-02 18:15:00|39427.8|39387.8|39412.7|39372.7|39457.8|39417.8|39385.4|39345.4|714
1685923200000|2023-06-05 00:00:00|39548.9|39508.9|39518.9|39478.9|39560.2|39520.2|39473.7|39433.7|437
1685923500000|2023-06-05 00:05:00|39513.9|39473.9|39590.4|39550.4|39602.1|39562.1|39513.9|39473.9|90
1685923800000|2023-06-05 00:10:00|39595.4|39555.4|39605.5|39565.5|39633.8|39593.8|39588.8|39548.8|54
1685924100000|2023-06-05 00:15:00|39608.8|39568.8|39615.5|39575.5|39630.5|39590.5|39603.8|39563.8|16
1685924400000|2023-06-05 00:20:00|39620.5|39580.5|39628.7|39588.7|39628.7|39588.7|39602|39562|23
1685924700000|2023-06-05 00:25:00|39625.5|39585.5|39622|39582|39653.7|39613.7|39622|39582|35
1685925000000|2023-06-05 00:30:00|39620.2|39580.2|39680.4|39640.4|39680.4|39640.4|39617|39577|34
1685925300000|2023-06-05 00:35:00|39678.7|39638.7|39671.9|39631.9|39681.9|39641.9|39663.7|39623.7|23
1685925600000|2023-06-05 00:40:00|39666.9|39626.9|39666.9|39626.9|39668.6|39628.6|39653.6|39613.6|26
1685925900000|2023-06-05 00:45:00|39663.6|39623.6|39656.8|39616.8|39666.9|39626.9|39653.6|39613.6|10
1685926200000|2023-06-05 00:50:00|39653.6|39613.6|39663.5|39623.5|39665.3|39625.3|39653.6|39613.6|5
1685926500000|2023-06-05 00:55:00|39660.3|39620.3|39663.5|39623.5|39663.5|39623.5|39658.5|39618.5|4
1685926800000|2023-06-05 01:00:00|39660.3|39620.3|39663.5|39623.5|39716.8|39676.8|39633.5|39593.5|109
1685927100000|2023-06-05 01:05:00|39665.2|39625.2|39613.5|39573.5|39685.2|39645.2|39608.5|39568.5|84
1685927400000|2023-06-05 01:10:00|39618.5|39578.5|39613.4|39573.4|39628.4|39588.4|39613.4|39573.4|14
1685927700000|2023-06-05 01:15:00|39615.2|39575.2|39583.4|39543.4|39615.2|39575.2|39571.7|39531.7|31
1685928000000|2023-06-05 01:20:00|39585.1|39545.1|39593.4|39553.4|39593.4|39553.4|39573.4|39533.4|11
1685928300000|2023-06-05 01:25:00|39595.1|39555.1|39643.3|39603.3|39655.1|39615.1|39595.1|39555.1|39
1685928600000|2023-06-05 01:30:00|39646.6|39606.6|39653.3|39613.3|39663.3|39623.3|39641.6|39601.6|14
1685928900000|2023-06-05 01:35:00|39645|39605|39663.3|39623.3|39665|39625|39643.3|39603.3|10
1685929200000|2023-06-05 01:40:00|39665|39625|39665|39625|39668.2|39628.2|39658.2|39618.2|6
1685929500000|2023-06-05 01:45:00|39670|39630|39676.5|39636.5|39685|39645|39668.2|39628.2|8
1685929800000|2023-06-05 01:50:00|39678.2|39638.2|39676.4|39636.4|39678.2|39638.2|39676.4|39636.4|8
1685930100000|2023-06-05 01:55:00|39678.2|39638.2|39676.4|39636.4|39678.2|39638.2|39676.4|39636.4|2
1685930400000|2023-06-05 02:00:00|39669.9|39629.9|39673.1|39633.1|39673.1|39633.1|39663.1|39623.1|2
1685930700000|2023-06-05 02:05:00|39676.4|39636.4|39673.1|39633.1|39679.8|39639.8|39673.1|39633.1|12
1685931000000|2023-06-05 02:10:00|39678.1|39638.1|39693|39653|39698|39658|39673.1|39633.1|14
1685931300000|2023-06-05 02:15:00|39689.8|39649.8|39691.3|39651.3|39693|39653|39686.3|39646.3|2
1685931600000|2023-06-05 02:20:00|39686.3|39646.3|39686.2|39646.2|39686.3|39646.3|39686.2|39646.2|1
1685931900000|2023-06-05 02:25:00|39689.7|39649.7|39706.2|39666.2|39706.2|39666.2|39689.7|39649.7|6
1685932200000|2023-06-05 02:30:00|39716.2|39676.2|39729.6|39689.6|39732.9|39692.9|39702.9|39662.9|17
1685932500000|2023-06-05 02:35:00|39732.9|39692.9|39732.9|39692.9|39734.6|39694.6|39702.9|39662.9|19
1685932800000|2023-06-05 02:40:00|39741.1|39701.1|39742.8|39702.8|39744.6|39704.6|39732.9|39692.9|15
1685933100000|2023-06-05 02:45:00|39741.1|39701.1|39721.1|39681.1|39741.1|39701.1|39712.8|39672.8|1
1685933400000|2023-06-05 02:50:00|39722.8|39682.8|39789.5|39749.5|39791.1|39751.1|39712.8|39672.8|59
1685933700000|2023-06-05 02:55:00|39792.8|39752.8|39799.3|39759.3|39815.8|39775.8|39792.7|39752.7|38
1685934000000|2023-06-05 03:00:00|39802.5|39762.5|39799.2|39759.2|39802.5|39762.5|39799.2|39759.2|7
1685934300000|2023-06-05 03:05:00|39802.5|39762.5|39774.2|39734.2|39802.5|39762.5|39769.2|39729.2|17
1685934600000|2023-06-05 03:10:00|39775.9|39735.9|39779.2|39739.2|39780.9|39740.9|39770.9|39730.9|2
1685934900000|2023-06-05 03:15:00|39775.9|39735.9|39769.2|39729.2|39779.2|39739.2|39764.2|39724.2|1
1685935200000|2023-06-05 03:20:00|39769.1|39729.1|39760.9|39720.9|39779.1|39739.1|39755.9|39715.9|13
1685935500000|2023-06-05 03:25:00|39760.8|39720.8|39752.7|39712.7|39769.3|39729.3|39747.7|39707.7|43
1685935800000|2023-06-05 03:30:00|39744.5|39704.5|39747.7|39707.7|39747.7|39707.7|39742.7|39702.7|4
1685936100000|2023-06-05 03:35:00|39746|39706|39747.7|39707.7|39747.7|39707.7|39742.7|39702.7|0
1685936400000|2023-06-05 03:40:00|39744.4|39704.4|39752.6|39712.6|39757.7|39717.7|39742.7|39702.7|7
1685936700000|2023-06-05 03:45:00|39747.6|39707.6|39742.6|39702.6|39752.6|39712.6|39742.6|39702.6|9
1685937000000|2023-06-05 03:50:00|39745.9|39705.9|39742.6|39702.6|39747.6|39707.6|39742.6|39702.6|15
1685937300000|2023-06-05 03:55:00|39744.3|39704.3|39747.5|39707.5|39747.6|39707.6|39742.5|39702.5|1
1685937600000|2023-06-05 04:00:00|39745.8|39705.8|39742.5|39702.5|39747.5|39707.5|39742.5|39702.5|0
1685937900000|2023-06-05 04:05:00|39745.8|39705.8|39742.5|39702.5|39747.5|39707.5|39742.5|39702.5|0
1685938200000|2023-06-05 04:10:00|39745.7|39705.7|39757.4|39717.4|39762.5|39722.5|39745.7|39705.7|19
1685938500000|2023-06-05 04:15:00|||||||||2
1685938800000|2023-06-05 04:20:00|39762.4|39722.4|39757.4|39717.4|39762.4|39722.4|39757.4|39717.4|1
1685939100000|2023-06-05 04:25:00|39748.9|39708.9|39753.9|39713.9|39753.9|39713.9|39748.9|39708.9|4
1685939400000|2023-06-05 04:30:00|39748.9|39708.9|39725.6|39685.6|39748.9|39708.9|39712.3|39672.3|19
1685939700000|2023-06-05 04:35:00|39727.3|39687.3|39717.3|39677.3|39727.3|39687.3|39715.6|39675.6|1
1685940000000|2023-06-05 04:40:00|39727.3|39687.3|39722.2|39682.2|39727.3|39687.3|39722.2|39682.2|5
1685940300000|2023-06-05 04:45:00|39725.5|39685.5|39725.5|39685.5|39727.2|39687.2|39722.2|39682.2|0
1685940600000|2023-06-05 04:50:00|39727.2|39687.2|39727.2|39687.2|39730.5|39690.5|39727.2|39687.2|0
1685940900000|2023-06-05 04:55:00|39732.2|39692.2|39755.4|39715.4|39755.4|39715.4|39732.2|39692.2|2
1685941200000|2023-06-05 05:00:00|39747.1|39707.1|39752.1|39712.1|39752.1|39712.1|39747.1|39707.1|2
1685941500000|2023-06-05 05:05:00|39755.4|39715.4|39740.4|39700.4|39755.4|39715.4|39740.4|39700.4|1
1685941800000|2023-06-05 05:10:00|39740.3|39700.3|39745.3|39705.3|39747.1|39707.1|39740.3|39700.3|2
1685942100000|2023-06-05 05:15:00|39742|39702|39745.3|39705.3|39745.3|39705.3|39738.6|39698.6|1
1685942400000|2023-06-05 05:20:00|39743.6|39703.6|39723.5|39683.5|39745.3|39705.3|39720.3|39680.3|5
1685942700000|2023-06-05 05:25:00|39725.3|39685.3|39735.2|39695.2|39735.3|39695.3|39725.3|39685.3|1
1685943000000|2023-06-05 05:30:00|39733.5|39693.5|39723.5|39683.5|39735.2|39695.2|39705.2|39665.2|4
1685943300000|2023-06-05 05:35:00|39721.7|39681.7|39735.2|39695.2|39736.9|39696.9|39710.2|39670.2|25
1685943600000|2023-06-05 05:40:00|39731.9|39691.9|39733.4|39693.4|39735.2|39695.2|39710.2|39670.2|15
1685943900000|2023-06-05 05:45:00|39730.1|39690.1|39713.4|39673.4|39730.1|39690.1|39708.4|39668.4|15
1685944200000|2023-06-05 05:50:00|39708.4|39668.4|39703.3|39663.3|39710.1|39670.1|39700.1|39660.1|1
1685944500000|2023-06-05 05:55:00|39705.1|39665.1|39703.3|39663.3|39708.3|39668.3|39688.3|39648.3|15
1685944800000|2023-06-05 06:00:00|39708.3|39668.3|39708.3|39668.3|39723.3|39683.3|39708.3|39668.3|8
1685945100000|2023-06-05 06:05:00|39703.3|39663.3|39679.8|39639.8|39703.3|39663.3|39678.1|39638.1|17
1685945400000|2023-06-05 06:10:00|39681.5|39641.5|39762.9|39722.9|39767.9|39727.9|39679.8|39639.8|60
1685945700000|2023-06-05 06:15:00|39757.9|39717.9|39734.6|39694.6|39762.9|39722.9|39734.6|39694.6|20
1685946000000|2023-06-05 06:20:00|39732.8|39692.8|39744.5|39704.5|39747.8|39707.8|39727.8|39687.8|12
1685946300000|2023-06-05 06:25:00|39742.8|39702.8|39724.5|39684.5|39744.5|39704.5|39724.5|39684.5|5
1685946600000|2023-06-05 06:30:00|39727.8|39687.8|39716|39676|39727.8|39687.8|39714.5|39674.5|7
1685946900000|2023-06-05 06:35:00|39717.8|39677.8|39712.7|39672.7|39721|39681|39711|39671|4
1685947200000|2023-06-05 06:40:00|39711|39671|39689.3|39649.3|39717.7|39677.7|39689.3|39649.3|7
1685947500000|2023-06-05 06:45:00|39689.2|39649.2|39674.2|39634.2|39689.2|39649.2|39669.2|39629.2|15
1685947800000|2023-06-05 06:50:00|39684.2|39644.2|39664.2|39624.2|39684.2|39644.2|39664.2|39624.2|11
1685948100000|2023-06-05 06:55:00|39654.2|39614.2|39664.2|39624.2|39669.2|39629.2|39644.2|39604.2|46
1685948400000|2023-06-05 07:00:00|39659.2|39619.2|39654.1|39614.1|39669.2|39629.2|39650.9|39610.9|20
1685948700000|2023-06-05 07:05:00|39655.8|39615.8|39659.1|39619.1|39664.1|39624.1|39640.8|39600.8|22
1685949000000|2023-06-05 07:10:00|39655.8|39615.8|39620.8|39580.8|39659.1|39619.1|39617.5|39577.5|14
1685949300000|2023-06-05 07:15:00|39624.1|39584.1|39617.5|39577.5|39639.1|39599.1|39607.5|39567.5|92
1685949600000|2023-06-05 07:20:00|39625.8|39585.8|39655.7|39615.7|39660.7|39620.7|39625.7|39585.7|58
1685949900000|2023-06-05 07:25:00|39657.4|39617.4|39647.4|39607.4|39677.4|39637.4|39644.1|39604.1|25
1685950200000|2023-06-05 07:30:00|39644.1|39604.1|39652.4|39612.4|39657.4|39617.4|39637.4|39597.4|12
1685950500000|2023-06-05 07:35:00|39657.4|39617.4|39647.4|39607.4|39657.4|39617.4|39647.4|39607.4|12
1685950800000|2023-06-05 07:40:00|39647.3|39607.3|39642.3|39602.3|39657.3|39617.3|39642.3|39602.3|4
1685951100000|2023-06-05 07:45:00|39640.6|39600.6|39637.3|39597.3|39647.3|39607.3|39634|39594|15
1685951400000|2023-06-05 07:50:00|39634|39594|39610.5|39570.5|39640.6|39600.6|39602.3|39562.3|21
1685951700000|2023-06-05 07:55:00|39617.3|39577.3|39615.5|39575.5|39637.2|39597.2|39610.5|39570.5|17
1685952000000|2023-06-05 08:00:00|39612.2|39572.2|39617.2|39577.2|39617.2|39577.2|39587.2|39547.2|12
1685952300000|2023-06-05 08:05:00|39630.5|39590.5|39640.5|39600.5|39640.5|39600.5|39620.5|39580.5|27
1685952600000|2023-06-05 08:10:00|39640.4|39600.4|39652.1|39612.1|39657.2|39617.2|39637.2|39597.2|14
1685952900000|2023-06-05 08:15:00|39648.9|39608.9|39642.1|39602.1|39648.9|39608.9|39632.1|39592.1|1
1685953200000|2023-06-05 08:20:00|39643.8|39603.8|39650.5|39610.5|39653.8|39613.8|39635.5|39595.5|20
1685953500000|2023-06-05 08:25:00|39643.9|39603.9|39623.8|39583.8|39643.9|39603.9|39620.5|39580.5|55
1685953800000|2023-06-05 08:30:00|39627|39587|39632|39592|39637|39597|39620.5|39580.5|9
1685954100000|2023-06-05 08:35:00|39627|39587|39642|39602|39643.7|39603.7|39627|39587|13
1685954400000|2023-06-05 08:40:00|39643.7|39603.7|39633.7|39593.7|39643.7|39603.7|39623.7|39583.7|6
1685954700000|2023-06-05 08:45:00|39625.4|39585.4|39623.6|39583.6|39625.4|39585.4|39593.6|39553.6|36
1685955000000|2023-06-05 08:50:00|39626.9|39586.9|39653.6|39613.6|39653.6|39613.6|39611.9|39571.9|41
1685955300000|2023-06-05 08:55:00|39656.9|39616.9|39700.3|39660.3|39707|39667|39653.6|39613.6|43
1685955600000|2023-06-05 09:00:00|39690.3|39650.3|39635.1|39595.1|39693.6|39653.6|39625.3|39585.3|19
1685955900000|2023-06-05 09:05:00|39631.8|39591.8|39630.1|39590.1|39640.1|39600.1|39620.1|39580.1|13
1685956200000|2023-06-05 09:10:00|39636.8|39596.8|39656.8|39616.8|39670.1|39630.1|39631.8|39591.8|37
1685956500000|2023-06-05 09:15:00|39660.1|39620.1|39630|39590|39670.1|39630.1|39630|39590|11
1685956800000|2023-06-05 09:20:00|39628.3|39588.3|39540|39500|39628.3|39588.3|39530|39490|154
1685957100000|2023-06-05 09:25:00|39538.3|39498.3|39495|39455|39540|39500|39495|39455|29
1685957400000|2023-06-05 09:30:00|39501.7|39461.7|39501.6|39461.6|39506.6|39466.6|39484.9|39444.9|53
1685957700000|2023-06-05 09:35:00|39504.9|39464.9|39486.6|39446.6|39506.6|39466.6|39486.6|39446.6|28
1685958000000|2023-06-05 09:40:00|39489.9|39449.9|39446.6|39406.6|39498.3|39458.3|39436.6|39396.6|66
1685958300000|2023-06-05 09:45:00|39449.9|39409.9|39429.8|39389.8|39454.9|39414.9|39426.6|39386.6|18
1685958600000|2023-06-05 09:50:00|39431.5|39391.5|39456.5|39416.5|39463.2|39423.2|39431.5|39391.5|42
1685958900000|2023-06-05 09:55:00|39459.8|39419.8|39489.8|39449.8|39489.8|39449.8|39456.5|39416.5|31
1685959200000|2023-06-05 10:00:00|39491.5|39451.5|39493.2|39453.2|39499.9|39459.9|39479.8|39439.8|10
1685959500000|2023-06-05 10:05:00|39491.5|39451.5|39489.7|39449.7|39496.4|39456.4|39479.7|39439.7|9
1685959800000|2023-06-05 10:10:00|39488|39448|39446.4|39406.4|39489.7|39449.7|39446.4|39406.4|41
1685960100000|2023-06-05 10:15:00|39451.4|39411.4|39498.1|39458.1|39498.1|39458.1|39451.4|39411.4|13
1685960400000|2023-06-05 10:20:00|39506.4|39466.4|39513|39473|39516.4|39476.4|39499.6|39459.6|11
1685960700000|2023-06-05 10:25:00|39511.3|39471.3|39526.3|39486.3|39536.3|39496.3|39511.3|39471.3|15
1685961000000|2023-06-05 10:30:00|39529.6|39489.6|39539.6|39499.6|39541.2|39501.2|39526.3|39486.3|25
1685961300000|2023-06-05 10:35:00|39557.9|39517.9|39492.8|39452.8|39557.9|39517.9|39492.8|39452.8|22
1685961600000|2023-06-05 10:40:00|39487.8|39447.8|39492.8|39452.8|39502.8|39462.8|39482.8|39442.8|15
1685961900000|2023-06-05 10:45:00|39482.8|39442.8|39489.5|39449.5|39489.5|39449.5|39472.8|39432.8|12
1685962200000|2023-06-05 10:50:00|39487.8|39447.8|39529.4|39489.4|39537.7|39497.7|39487.8|39447.8|33
1685962500000|2023-06-05 10:55:00|39537.7|39497.7|39556.1|39516.1|39562.7|39522.7|39526.1|39486.1|46
1685962800000|2023-06-05 11:00:00|39552.8|39512.8|39519.5|39479.5|39552.8|39512.8|39482.8|39442.8|26
1685963100000|2023-06-05 11:05:00|39504.5|39464.5|39541.1|39501.1|39547.8|39507.8|39504.5|39464.5|16
1685963400000|2023-06-05 11:10:00|39537.8|39497.8|39599.4|39559.4|39599.4|39559.4|39532.8|39492.8|41
1685963700000|2023-06-05 11:15:00|39594.4|39554.4|39594.4|39554.4|39599.4|39559.4|39589.4|39549.4|13
1685964000000|2023-06-05 11:20:00|39596.1|39556.1|39591.1|39551.1|39614.4|39574.4|39587.7|39547.7|21
1685964300000|2023-06-05 11:25:00|39594.4|39554.4|39606|39566|39609.3|39569.3|39564.4|39524.4|7
1685964600000|2023-06-05 11:30:00|39614.3|39574.3|39584.3|39544.3|39614.3|39574.3|39579.3|39539.3|16
1685964900000|2023-06-05 11:35:00|39586|39546|39609.3|39569.3|39616|39576|39586|39546|2
1685965200000|2023-06-05 11:40:00|39614.3|39574.3|39616|39576|39629.3|39589.3|39604.2|39564.2|23
1685965500000|2023-06-05 11:45:00|39619.2|39579.2|39607.6|39567.6|39624.2|39584.2|39595.9|39555.9|24
1685965800000|2023-06-05 11:50:00|39610.9|39570.9|39634.2|39594.2|39634.2|39594.2|39595.9|39555.9|61
1685966100000|2023-06-05 11:55:00|39622.6|39582.6|39584.2|39544.2|39650.9|39610.9|39584.2|39544.2|32
1685966400000|2023-06-05 12:00:00|39579.2|39539.2|39595.8|39555.8|39604.1|39564.1|39575.8|39535.8|19
1685966700000|2023-06-05 12:05:00|39592.5|39552.5|39672.6|39632.6|39672.6|39632.6|39592.5|39552.5|26
1685967000000|2023-06-05 12:10:00|39676|39636|39662.6|39622.6|39682.6|39642.6|39652.6|39612.6|68
1685967300000|2023-06-05 12:15:00|39657.6|39617.6|39662.5|39622.5|39689.3|39649.3|39649.3|39609.3|46
1685967600000|2023-06-05 12:20:00|39664.2|39624.2|39695.9|39655.9|39695.9|39655.9|39644.2|39604.2|64
1685967900000|2023-06-05 12:25:00|39699.2|39659.2|39682.5|39642.5|39705.9|39665.9|39682.5|39642.5|54
1685968200000|2023-06-05 12:30:00|39685.8|39645.8|39669|39629|39685.8|39645.8|39654|39614|30
1685968500000|2023-06-05 12:35:00|39665.7|39625.7|39677.4|39637.4|39682.4|39642.4|39655.7|39615.7|29
1685968800000|2023-06-05 12:40:00|39682.4|39642.4|39670.8|39630.8|39700.7|39660.7|39662.4|39622.4|46
1685971800000|2023-06-05 13:30:00|39725.5|39685.5|39503.6|39463.6|39775.5|39735.5|39465.2|39425.2|1692
1685972100000|2023-06-05 13:35:00|39505.3|39465.3|39465.1|39425.1|39508.5|39468.5|39438.4|39398.4|639
1685972400000|2023-06-05 13:40:00|39470.1|39430.1|39455|39415|39475.1|39435.1|39421.7|39381.7|619
1685972700000|2023-06-05 13:45:00|39461.7|39421.7|39551.8|39511.8|39585.1|39545.1|39461.7|39421.7|482
1685973000000|2023-06-05 13:50:00|39555.1|39515.1|39568.3|39528.3|39601.6|39561.6|39523.4|39483.4|304
1685973300000|2023-06-05 13:55:00|39565|39525|39641.8|39601.8|39661.8|39621.8|39565|39525|289
1685973600000|2023-06-05 14:00:00|39648.5|39608.5|39755.1|39715.1|39838.4|39798.4|39648.5|39608.5|576
1685973900000|2023-06-05 14:05:00|39758.4|39718.4|39855|39815|39855|39815|39748.4|39708.4|280
1685974200000|2023-06-05 14:10:00|39865|39825|39791.6|39751.6|39865|39825|39781.5|39741.5|392
1685974500000|2023-06-05 14:15:00|39789.9|39749.9|39808.3|39768.3|39808.3|39768.3|39743.2|39703.2|411
1685974800000|2023-06-05 14:20:00|39806.6|39766.6|39754.9|39714.9|39838.3|39798.3|39754.9|39714.9|281
1685975100000|2023-06-05 14:25:00|39759.9|39719.9|39686.5|39646.5|39781.5|39741.5|39674.8|39634.8|501
1685975400000|2023-06-05 14:30:00|39683.2|39643.2|39494.7|39454.7|39701.5|39661.5|39491.4|39451.4|596
1685975700000|2023-06-05 14:35:00|39498.1|39458.1|39499.7|39459.7|39551.3|39511.3|39491.3|39451.3|652
1685976000000|2023-06-05 14:40:00|39504.7|39464.7|39443|39403|39534.7|39494.7|39424.6|39384.6|617
1685976300000|2023-06-05 14:45:00|39441.3|39401.3|39441.2|39401.2|39486.2|39446.2|39441.2|39401.2|218
1685976600000|2023-06-05 14:50:00|39437.9|39397.9|39553|39513|39578|39538|39421.2|39381.2|354
1685976900000|2023-06-05 14:55:00|39551.3|39511.3|39517.9|39477.9|39554.7|39514.7|39507.9|39467.9|180
1685977200000|2023-06-05 15:00:00|39532.9|39492.9|39584.6|39544.6|39592.9|39552.9|39514.6|39474.6|198
1685977500000|2023-06-05 15:05:00|39577.9|39537.9|39536.2|39496.2|39594.6|39554.6|39534.6|39494.6|296
1685977800000|2023-06-05 15:10:00|39537.9|39497.9|39477.8|39437.8|39557.9|39517.9|39464.5|39424.5|218
1685978100000|2023-06-05 15:15:00|39476.1|39436.1|39534.4|39494.4|39547.7|39507.7|39471.1|39431.1|273
1685978400000|2023-06-05 15:20:00|39531.1|39491.1|39551.1|39511.1|39561.1|39521.1|39526.1|39486.1|155
1685978700000|2023-06-05 15:25:00|39544.4|39504.4|39592.7|39552.7|39629.4|39589.4|39544.4|39504.4|167
1685979000000|2023-06-05 15:30:00|39589.4|39549.4|39444.2|39404.2|39624.4|39584.4|39414.2|39374.2|599
1685979300000|2023-06-05 15:35:00|39440.9|39400.9|39440.8|39400.8|39464.1|39424.1|39404.1|39364.1|529
1685979600000|2023-06-05 15:40:00|39437.5|39397.5|39430.8|39390.8|39447.5|39407.5|39407.5|39367.5|277
1685979900000|2023-06-05 15:45:00|39432.5|39392.5|39545.9|39505.9|39545.9|39505.9|39430.8|39390.8|284
1685980200000|2023-06-05 15:50:00|39547.6|39507.6|39579.2|39539.2|39604.2|39564.2|39547.6|39507.6|336
1685980500000|2023-06-05 15:55:00|39575.9|39535.9|39625.9|39585.9|39650.9|39610.9|39554.2|39514.2|291
1685980800000|2023-06-05 16:00:00|39630.9|39590.9|39649.2|39609.2|39654.2|39614.2|39617.5|39577.5|200
1685981100000|2023-06-05 16:05:00|39647.5|39607.5|39634.2|39594.2|39654.2|39614.2|39630.8|39590.8|174
1685981400000|2023-06-05 16:10:00|39637.5|39597.5|39570.8|39530.8|39652.5|39612.5|39570.8|39530.8|232
1685981700000|2023-06-05 16:15:00|39580.8|39540.8|39580.8|39540.8|39610.8|39570.8|39570.8|39530.8|233
1685982000000|2023-06-05 16:20:00|39575.8|39535.8|39527.4|39487.4|39590.8|39550.8|39527.4|39487.4|239
1685982300000|2023-06-05 16:25:00|39510.7|39470.7|39512.3|39472.3|39517.3|39477.3|39450.6|39410.6|397
1685982600000|2023-06-05 16:30:00|39510.6|39470.6|39554|39514|39554|39514|39500.6|39460.6|220
1685982900000|2023-06-05 16:35:00|39550.7|39510.7|39519|39479|39550.7|39510.7|39507.3|39467.3|144
1685983200000|2023-06-05 16:40:00|39522.3|39482.3|39480.6|39440.6|39537.3|39497.3|39460.6|39420.6|211
1685983500000|2023-06-05 16:45:00|39477.3|39437.3|39464|39424|39477.3|39437.3|39400.6|39360.6|227
1685983800000|2023-06-05 16:50:00|39467.3|39427.3|39467.2|39427.2|39470.6|39430.6|39403.9|39363.9|197
1685984100000|2023-06-05 16:55:00|39462.2|39422.2|39562.3|39522.3|39572.3|39532.3|39460.5|39420.5|275
1685984400000|2023-06-05 17:00:00|39557.3|39517.3|39500.6|39460.6|39570.6|39530.6|39497.2|39457.2|232
1685984700000|2023-06-05 17:05:00|39495.6|39455.6|39517.3|39477.3|39530.6|39490.6|39494|39454|228
1685985000000|2023-06-05 17:10:00|39522.3|39482.3|39550.6|39510.6|39563.9|39523.9|39505.6|39465.6|191
1685985300000|2023-06-05 17:15:00|39553.9|39513.9|39510.6|39470.6|39573.9|39533.9|39495.6|39455.6|172
1685985600000|2023-06-05 17:20:00|39513.9|39473.9|39483.9|39443.9|39543.9|39503.9|39472.2|39432.2|279
1685985900000|2023-06-05 17:25:00|39480.5|39440.5|39502.1|39462.1|39537.2|39497.2|39480.5|39440.5|239
1685986200000|2023-06-05 17:30:00|39507.1|39467.1|39535.5|39495.5|39545.5|39505.5|39493.8|39453.8|308
1685986500000|2023-06-05 17:35:00|39532.2|39492.2|39540.5|39500.5|39560.5|39520.5|39527.1|39487.1|306
1685986800000|2023-06-05 17:40:00|39545.5|39505.5|39623.9|39583.9|39633.9|39593.9|39540.5|39500.5|204
1685987100000|2023-06-05 17:45:00|39625.6|39585.6|39730.6|39690.6|39743.9|39703.9|39620.6|39580.6|411
1685987400000|2023-06-05 17:50:00|39742.3|39702.3|39720.5|39680.5|39765.6|39725.6|39707.2|39667.2|432
1685987700000|2023-06-05 17:55:00|39722.2|39682.2|39702.1|39662.1|39727.2|39687.2|39683.8|39643.8|382
1685988000000|2023-06-05 18:00:00|39700.5|39660.5|39747.2|39707.2|39753.8|39713.8|39700.5|39660.5|306
1685988300000|2023-06-05 18:05:00|39750.5|39710.5|39743.7|39703.7|39757.2|39717.2|39688.7|39648.7|333
1685988600000|2023-06-05 18:10:00|39740.4|39700.4|39693.8|39653.8|39747.1|39707.1|39683.8|39643.8|1076
1685988900000|2023-06-05 18:15:00|39690.4|39650.4|39707|39667|39733.7|39693.7|39647.1|39607.1|518
1686009600000|2023-06-06 00:00:00|39727.9|39687.9|39921.2|39881.2|39927.9|39887.9|39727.9|39687.9|193
1686009900000|2023-06-06 00:05:00|39924.5|39884.5|39971.2|39931.2|39971.2|39931.2|39897.9|39857.9|138
1686010200000|2023-06-06 00:10:00|39969.5|39929.5|39909.5|39869.5|39971.2|39931.2|39899.5|39859.5|55
1686010500000|2023-06-06 00:15:00|39914.5|39874.5|39926.1|39886.1|39941.1|39901.1|39867.8|39827.8|71
1686010800000|2023-06-06 00:20:00|39921.1|39881.1|39926.1|39886.1|39946.1|39906.1|39921.1|39881.1|20
1686011100000|2023-06-06 00:25:00|39929.4|39889.4|39926|39886|39937.7|39897.7|39926|39886|23
1686011400000|2023-06-06 00:30:00|39927.7|39887.7|39931|39891|39937.7|39897.7|39927.7|39887.7|9
1686011700000|2023-06-06 00:35:00|39927.7|39887.7|39917.6|39877.6|39927.7|39887.7|39907.6|39867.6|30
1686012000000|2023-06-06 00:40:00|39916|39876|39910.9|39870.9|39916|39876|39907.6|39867.6|6
1686012300000|2023-06-06 00:45:00|39907.6|39867.6|39887.5|39847.5|39907.6|39867.6|39887.5|39847.5|16
1686012600000|2023-06-06 00:50:00|39885.9|39845.9|39870.8|39830.8|39885.9|39845.9|39870.8|39830.8|3
1686012900000|2023-06-06 00:55:00|39867.5|39827.5|39879.1|39839.1|39882.5|39842.5|39867.5|39827.5|10
1686013200000|2023-06-06 01:00:00|39877.5|39837.5|39909.1|39869.1|39910.8|39870.8|39870.8|39830.8|18
1686013500000|2023-06-06 01:05:00|39910.8|39870.8|39887.4|39847.4|39910.8|39870.8|39885.7|39845.7|15
1686013800000|2023-06-06 01:10:00|39885.7|39845.7|39897.4|39857.4|39897.4|39857.4|39885.7|39845.7|6
1686014100000|2023-06-06 01:15:00|39895.7|39855.7|39892.3|39852.3|39902.4|39862.4|39890.7|39850.7|6
1686014400000|2023-06-06 01:20:00|39890.7|39850.7|39895.6|39855.6|39897.3|39857.3|39880.6|39840.6|4
1686014700000|2023-06-06 01:25:00|39894|39854|39885.6|39845.6|39897.3|39857.3|39885.6|39845.6|3
1686015000000|2023-06-06 01:30:00|39880.6|39840.6|39885.6|39845.6|39888.9|39848.9|39880.6|39840.6|5
1686015300000|2023-06-06 01:35:00|39887.2|39847.2|39880.5|39840.5|39887.2|39847.2|39880.5|39840.5|1
1686015600000|2023-06-06 01:40:00|39885.5|39845.5|39885.5|39845.5|39885.5|39845.5|39880.5|39840.5|4
1686015900000|2023-06-06 01:45:00|39880.5|39840.5|39877.1|39837.1|39885.5|39845.5|39877.1|39837.1|1
1686016200000|2023-06-06 01:50:00|39882.1|39842.1|39882.1|39842.1|39887.1|39847.1|39882.1|39842.1|0
1686016500000|2023-06-06 01:55:00|39885.4|39845.4|39870.4|39830.4|39885.4|39845.4|39870.4|39830.4|8
1686016800000|2023-06-06 02:00:00|39873.7|39833.7|39875.3|39835.3|39877|39837|39873.7|39833.7|2
1686017100000|2023-06-06 02:05:00|39885.3|39845.3|39897|39857|39897|39857|39880.3|39840.3|10
1686017400000|2023-06-06 02:10:00|39900.3|39860.3|39915.3|39875.3|39916.9|39876.9|39900.3|39860.3|13
1686017700000|2023-06-06 02:15:00|39910.3|39870.3|39915.2|39875.2|39916.9|39876.9|39910.3|39870.3|3
1686018000000|2023-06-06 02:20:00|39916.9|39876.9|39916.9|39876.9|39916.9|39876.9|39916.9|39876.9|0
1686018300000|2023-06-06 02:25:00|39905.2|39865.2|39875.2|39835.2|39905.2|39865.2|39871.8|39831.8|47
1686018600000|2023-06-06 02:30:00|39876.8|39836.8|39870.1|39830.1|39876.8|39836.8|39870.1|39830.1|3
1686018900000|2023-06-06 02:35:00|39871.8|39831.8|39856.8|39816.8|39871.8|39831.8|39846.8|39806.8|26
1686019200000|2023-06-06 02:40:00|39860.1|39820.1|39880.1|39840.1|39880.1|39840.1|39856.7|39816.7|25
1686019500000|2023-06-06 02:45:00|39876.7|39836.7|39846.7|39806.7|39880.1|39840.1|39845|39805|187
1686019800000|2023-06-06 02:50:00|39855|39815|39865|39825|39865|39825|39846.7|39806.7|4
1686020100000|2023-06-06 02:55:00|39861.6|39821.6|39858.3|39818.3|39865|39825|39856.6|39816.6|4
1686020400000|2023-06-06 03:00:00|39856.6|39816.6|39836.6|39796.6|39858.3|39818.3|39836.6|39796.6|3
1686020700000|2023-06-06 03:05:00|39836.5|39796.5|39846.5|39806.5|39846.5|39806.5|39836.5|39796.5|3
1686021000000|2023-06-06 03:10:00|39848.2|39808.2|39848.2|39808.2|39858.2|39818.2|39846.5|39806.5|5
1686021300000|2023-06-06 03:15:00|39848.1|39808.1|39834.8|39794.8|39858.1|39818.1|39823.2|39783.2|17
1686021600000|2023-06-06 03:20:00|39833.2|39793.2|39833.1|39793.1|39839.8|39799.8|39819.8|39779.8|4
1686021900000|2023-06-06 03:25:00|39834.8|39794.8|39853.1|39813.1|39853.1|39813.1|39831.5|39791.5|16
1686022200000|2023-06-06 03:30:00|39849.7|39809.7|39843.1|39803.1|39849.7|39809.7|39839.7|39799.7|3
1686022500000|2023-06-06 03:35:00|39843|39803|39833|39793|39844.7|39804.7|39833|39793|5
1686022800000|2023-06-06 03:40:00|39826.3|39786.3|39833|39793|39833|39793|39826.3|39786.3|7
1686023100000|2023-06-06 03:45:00|39836.3|39796.3|39846.2|39806.2|39851.3|39811.3|39836.3|39796.3|25
1686023400000|2023-06-06 03:50:00|39849.6|39809.6|39847.9|39807.9|39849.6|39809.6|39846.2|39806.2|4
1686023700000|2023-06-06 03:55:00|39849.5|39809.5|39864.5|39824.5|39866.2|39826.2|39847.9|39807.9|2
1686024000000|2023-06-06 04:00:00|39866.2|39826.2|39864.5|39824.5|39866.2|39826.2|39859.5|39819.5|1
1686024300000|2023-06-06 04:05:00|39861.1|39821.1|39864.5|39824.5|39864.5|39824.5|39859.5|39819.5|3
1686024600000|2023-06-06 04:10:00|39864.4|39824.4|39861.1|39821.1|39866.1|39826.1|39859.4|39819.4|1
1686024900000|2023-06-06 04:15:00|39864.4|39824.4|39866|39826|39866.1|39826.1|39864.4|39824.4|0
1686025200000|2023-06-06 04:20:00|39874.4|39834.4|39874.3|39834.3|39874.4|39834.4|39871|39831|1
1686025500000|2023-06-06 04:25:00|39876|39836|39894.3|39854.3|39896|39856|39876|39836|15
1686025800000|2023-06-06 04:30:00|39896|39856|39890.9|39850.9|39896|39856|39889.3|39849.3|8
1686026100000|2023-06-06 04:35:00|39889.3|39849.3|39895.9|39855.9|39895.9|39855.9|39889.2|39849.2|3
1686026400000|2023-06-06 04:40:00|39905.9|39865.9|39922.6|39882.6|39925.9|39885.9|39905.9|39865.9|21
1686026700000|2023-06-06 04:45:00|39924.2|39884.2|39924.2|39884.2|39924.2|39884.2|39909.2|39869.2|4
1686027000000|2023-06-06 04:50:00|39925.8|39885.8|39932.4|39892.4|39932.5|39892.5|39925.8|39885.8|8
1686027300000|2023-06-06 04:55:00|39949.1|39909.1|39932.4|39892.4|39949.1|39909.1|39930.7|39890.7|11
1686027600000|2023-06-06 05:00:00|39935.7|39895.7|39939|39899|39945.7|39905.7|39930.7|39890.7|14
1686027900000|2023-06-06 05:05:00|39945.6|39905.6|39920.7|39880.7|39945.6|39905.6|39920.7|39880.7|50
1686028200000|2023-06-06 05:10:00|39922.3|39882.3|39922.3|39882.3|39925.7|39885.7|39912.3|39872.3|13
1686028500000|2023-06-06 05:15:00|39925.6|39885.6|39910.6|39870.6|39925.6|39885.6|39899|39859|6
1686028800000|2023-06-06 05:20:00|39913.9|39873.9|39898.9|39858.9|39913.9|39873.9|39898.9|39858.9|5
1686029100000|2023-06-06 05:25:00|39903.9|39863.9|39893.9|39853.9|39903.9|39863.9|39888.9|39848.9|7
1686029400000|2023-06-06 05:30:00|39888.9|39848.9|39878.8|39838.8|39888.9|39848.9|39873.9|39833.9|8
1686029700000|2023-06-06 05:35:00|39875.5|39835.5|39845.5|39805.5|39875.5|39835.5|39832.1|39792.1|27
1686030000000|2023-06-06 05:40:00|39845.4|39805.4|39853.8|39813.8|39865.4|39825.4|39842.1|39802.1|30
1686030300000|2023-06-06 05:45:00|39848.8|39808.8|39843.7|39803.7|39855.4|39815.4|39838.7|39798.7|4
1686030600000|2023-06-06 05:50:00|39845.4|39805.4|39853.7|39813.7|39853.7|39813.7|39838.7|39798.7|9
1686030900000|2023-06-06 05:55:00|39855.3|39815.3|39865.3|39825.3|39865.3|39825.3|39853.7|39813.7|2
1686031200000|2023-06-06 06:00:00|39863.7|39823.7|39858.6|39818.6|39868.6|39828.6|39858.6|39818.6|9
1686031500000|2023-06-06 06:05:00|39855.3|39815.3|39885.2|39845.2|39885.2|39845.2|39855.3|39815.3|12
1686031800000|2023-06-06 06:10:00|39891.9|39851.9|39928.6|39888.6|39928.6|39888.6|39891.9|39851.9|22
1686032100000|2023-06-06 06:15:00|39935.2|39895.2|39935.2|39895.2|39935.2|39895.2|39925.2|39885.2|16
1686032400000|2023-06-06 06:20:00|39935.1|39895.1|39935.1|39895.1|39936.8|39896.8|39931.8|39891.8|5
1686032700000|2023-06-06 06:25:00|39940.1|39900.1|39925.1|39885.1|39940.1|39900.1|39923.5|39883.5|9
1686033000000|2023-06-06 06:30:00|39928.4|39888.4|39915.1|39875.1|39933.4|39893.4|39915.1|39875.1|10
1686033300000|2023-06-06 06:35:00|39910.1|39870.1|39893.4|39853.4|39918.4|39878.4|39893.4|39853.4|21
1686033600000|2023-06-06 06:40:00|39895|39855|39881.6|39841.6|39900|39860|39868.3|39828.3|16
1686033900000|2023-06-06 06:45:00|39885|39845|39844.9|39804.9|39891.6|39851.6|39844.9|39804.9|25
1686034200000|2023-06-06 06:50:00|39843.3|39803.3|39818.3|39778.3|39844.9|39804.9|39818.3|39778.3|41
1686034500000|2023-06-06 06:55:00|39806.6|39766.6|39809.9|39769.9|39809.9|39769.9|39788.2|39748.2|28
1686034800000|2023-06-06 07:00:00|39804.9|39764.9|39793.2|39753.2|39809.9|39769.9|39788.2|39748.2|29
1686035100000|2023-06-06 07:05:00|39798.2|39758.2|39773.2|39733.2|39803.2|39763.2|39764.8|39724.8|57
1686035400000|2023-06-06 07:10:00|39774.8|39734.8|39773.1|39733.1|39778.2|39738.2|39768.1|39728.1|13
1686035700000|2023-06-06 07:15:00|39768.1|39728.1|39773.1|39733.1|39778.1|39738.1|39764.7|39724.7|24
1686036000000|2023-06-06 07:20:00|39774.7|39734.7|39821.4|39781.4|39821.4|39781.4|39774.7|39734.7|89
1686036300000|2023-06-06 07:25:00|39818|39778|39836.4|39796.4|39881.4|39841.4|39818|39778|43
1686036600000|2023-06-06 07:30:00|39834.7|39794.7|39831.3|39791.3|39841.4|39801.4|39826.3|39786.3|3
1686036900000|2023-06-06 07:35:00|39829.7|39789.7|39846.3|39806.3|39851.3|39811.3|39829.7|39789.7|37
1686037200000|2023-06-06 07:40:00|39851.3|39811.3|39816.3|39776.3|39851.3|39811.3|39816.3|39776.3|5
1686037500000|2023-06-06 07:45:00|39814.6|39774.6|39824.6|39784.6|39831.3|39791.3|39811.3|39771.3|16
1686037800000|2023-06-06 07:50:00|39829.6|39789.6|39809.6|39769.6|39834.6|39794.6|39802.9|39762.9|17
1686038100000|2023-06-06 07:55:00|39807.9|39767.9|39772.9|39732.9|39807.9|39767.9|39737.9|39697.9|109
1686038400000|2023-06-06 08:00:00|39767.9|39727.9|39767.9|39727.9|39781.2|39741.2|39766.2|39726.2|9
1686038700000|2023-06-06 08:05:00|39771.2|39731.2|39832.7|39792.7|39841.1|39801.1|39747.9|39707.9|37
1686039000000|2023-06-06 08:10:00|39831.1|39791.1|39854.4|39814.4|39854.4|39814.4|39801.1|39761.1|16
1686039300000|2023-06-06 08:15:00|39851.1|39811.1|39871|39831|39874.4|39834.4|39846.1|39806.1|21
1686039600000|2023-06-06 08:20:00|39881|39841|39884.4|39844.4|39891|39851|39879.4|39839.4|6
1686039900000|2023-06-06 08:25:00|39889.4|39849.4|39894.3|39854.3|39901|39861|39889.3|39849.3|12
1686040200000|2023-06-06 08:30:00|39891|39851|39944.3|39904.3|39944.3|39904.3|39891|39851|45
1686040500000|2023-06-06 08:35:00|39950.9|39910.9|39939.2|39899.2|39954.3|39914.3|39934.2|39894.2|23
1686040800000|2023-06-06 08:40:00|39942.6|39902.6|39925.9|39885.9|39942.6|39902.6|39916|39876|63
1686041100000|2023-06-06 08:45:00|39927.6|39887.6|39852.5|39812.5|39952.6|39912.6|39850.9|39810.9|48
1686041400000|2023-06-06 08:50:00|39854.2|39814.2|39827.5|39787.5|39854.3|39814.3|39827.5|39787.5|11
1686041700000|2023-06-06 08:55:00|39829.1|39789.1|39830.8|39790.8|39834.1|39794.1|39817.5|39777.5|28
1686042000000|2023-06-06 09:00:00|39810.8|39770.8|39889.2|39849.2|39897.5|39857.5|39810.8|39770.8|27
1686042300000|2023-06-06 09:05:00|39892.5|39852.5|39895.8|39855.8|39910.8|39870.8|39885.8|39845.8|14
1686042600000|2023-06-06 09:10:00|39899.1|39859.1|39927.4|39887.4|39927.4|39887.4|39895.8|39855.8|44
1686042900000|2023-06-06 09:15:00|39925.7|39885.7|39927.3|39887.3|39930.7|39890.7|39895.7|39855.7|33
1686043200000|2023-06-06 09:20:00|39924.1|39884.1|39967.3|39927.3|39967.3|39927.3|39924.1|39884.1|33
1686043500000|2023-06-06 09:25:00|39962.3|39922.3|39997.3|39957.3|40010.6|39970.6|39958.9|39918.9|100
1686043800000|2023-06-06 09:30:00|40000.6|39960.6|40080.5|40040.5|40083.9|40043.9|39993.9|39953.9|54
1686044100000|2023-06-06 09:35:00|40077.1|40037.1|40032.1|39992.1|40093.9|40053.9|40030.5|39990.5|109
1686044400000|2023-06-06 09:40:00|40033.7|39993.7|40052.1|40012.1|40062.1|40022.1|40033.7|39993.7|73
1686044700000|2023-06-06 09:45:00|40052|40012|40025.3|39985.3|40060.4|40020.4|40023.6|39983.6|41
1686045000000|2023-06-06 09:50:00|40032|39992|40028.6|39988.6|40040.3|40000.3|40023.6|39983.6|32
1686045300000|2023-06-06 09:55:00|40025.2|39985.2|40021.8|39981.8|40043.5|40003.5|40018.5|39978.5|99
1686045600000|2023-06-06 10:00:00|40018.5|39978.5|40018.4|39978.4|40033.5|39993.5|40013.4|39973.4|52
1686045900000|2023-06-06 10:05:00|40016.8|39976.8|40056.8|40016.8|40063.4|40023.4|40008.4|39968.4|49
1686046200000|2023-06-06 10:10:00|40058.4|40018.4|40086.7|40046.7|40106.7|40066.7|40058.4|40018.4|48
1686046500000|2023-06-06 10:15:00|40120.1|40080.1|40120.1|40080.1|40123.3|40083.3|40110.1|40070.1|49
1686046800000|2023-06-06 10:20:00|40121.7|40081.7|40076.7|40036.7|40123.3|40083.3|40075|40035|37
1686047100000|2023-06-06 10:25:00|40070|40030|40123.2|40083.2|40123.2|40083.2|40063.4|40023.4|22
1686047400000|2023-06-06 10:30:00|40121.6|40081.6|40096.6|40056.6|40121.6|40081.6|40090|40050|35
1686047700000|2023-06-06 10:35:00|40099.9|40059.9|40103.3|40063.3|40114.9|40074.9|40089.9|40049.9|18
1686048000000|2023-06-06 10:40:00|40099.9|40059.9|40123.1|40083.1|40123.1|40083.1|40093.3|40053.3|31
1686048300000|2023-06-06 10:45:00|40136.5|40096.5|40133.1|40093.1|40158.1|40118.1|40124.7|40084.7|35
1686048600000|2023-06-06 10:50:00|40129.7|40089.7|40109.7|40069.7|40136.5|40096.5|40106.3|40066.3|36
1686048900000|2023-06-06 10:55:00|40106.3|40066.3|40061.3|40021.3|40116.3|40076.3|40061.3|40021.3|40
1686049200000|2023-06-06 11:00:00|40064.6|40024.6|40039.6|39999.6|40069.6|40029.6|40024.6|39984.6|25
1686049500000|2023-06-06 11:05:00|40034.6|39994.6|40021.3|39981.3|40038|39998|40009.6|39969.6|23
1686049800000|2023-06-06 11:10:00|40026.3|39986.3|40047.9|40007.9|40049.7|40009.7|40026.3|39986.3|26
1686050100000|2023-06-06 11:15:00|40046.3|40006.3|40052.9|40012.9|40069.5|40029.5|40042.9|40002.9|24
1686050400000|2023-06-06 11:20:00|40056.2|40016.2|40059.5|40019.5|40064.5|40024.5|40044.5|40004.5|19
1686050700000|2023-06-06 11:25:00|40057.8|40017.8|39994.4|39954.4|40064.4|40024.4|39992.8|39952.8|91
1686051000000|2023-06-06 11:30:00|39996|39956|40026|39986|40044.4|40004.4|39989.4|39949.4|32
1686051300000|2023-06-06 11:35:00|40031|39991|40016|39976|40049.4|40009.4|39994.2|39954.2|108
1686051600000|2023-06-06 11:40:00|40019.4|39979.4|39977.6|39937.6|40046|40006|39955.9|39915.9|78
1686051900000|2023-06-06 11:45:00|39980.9|39940.9|39994.3|39954.3|40002.6|39962.6|39969.3|39929.3|48
1686052200000|2023-06-06 11:50:00|39990.9|39950.9|40020.9|39980.9|40020.9|39980.9|39990.9|39950.9|43
1686052500000|2023-06-06 11:55:00|40015.9|39975.9|39952.4|39912.4|40020.9|39980.9|39950.8|39910.8|57
1686052800000|2023-06-06 12:00:00|39959.2|39919.2|39950.8|39910.8|39962.6|39922.6|39930.8|39890.8|76
1686053100000|2023-06-06 12:05:00|39954.2|39914.2|39960.8|39920.8|39969.1|39929.1|39940.8|39900.8|36
1686053400000|2023-06-06 12:10:00|39960.7|39920.7|39969|39929|39985.7|39945.7|39949.1|39909.1|63
1686053700000|2023-06-06 12:15:00|39965.6|39925.6|40012.3|39972.3|40025.6|39985.6|39964|39924|61
1686054000000|2023-06-06 12:20:00|40008.9|39968.9|39967.3|39927.3|40015.5|39975.5|39967.3|39927.3|30
1686054300000|2023-06-06 12:25:00|39972.3|39932.3|39919|39879|39972.3|39932.3|39895.7|39855.7|79
1686054600000|2023-06-06 12:30:00|39922.4|39882.4|39834.1|39794.1|39922.4|39882.4|39822.5|39782.5|141
1686054900000|2023-06-06 12:35:00|39830.7|39790.7|39812.4|39772.4|39852.4|39812.4|39810.8|39770.8|88
1686055200000|2023-06-06 12:40:00|39820.8|39780.8|39872.4|39832.4|39872.4|39832.4|39810.8|39770.8|91
1686058200000|2023-06-06 13:30:00|39825.3|39785.3|39584.1|39544.1|39878.7|39838.7|39572.3|39532.3|1853
1686058500000|2023-06-06 13:35:00|39580.7|39540.7|39525.7|39485.7|39665.4|39625.4|39512.3|39472.3|902
1686058800000|2023-06-06 13:40:00|39532.3|39492.3|39515.6|39475.6|39542.3|39502.3|39442.4|39402.4|827
1686059100000|2023-06-06 13:45:00|39519|39479|39627.2|39587.2|39638.8|39598.8|39519|39479|497
1686059400000|2023-06-06 13:50:00|39622.2|39582.2|39612|39572|39622.2|39582.2|39572.3|39532.3|389
1686059700000|2023-06-06 13:55:00|39608.8|39568.8|39605.2|39565.2|39675.3|39635.3|39592|39552|540
1686060000000|2023-06-06 14:00:00|39618.6|39578.6|39561.8|39521.8|39621.8|39581.8|39546.8|39506.8|302
1686060300000|2023-06-06 14:05:00|39563.4|39523.4|39585.2|39545.2|39635.2|39595.2|39548.4|39508.4|368
1686060600000|2023-06-06 14:10:00|39583.5|39543.5|39556.9|39516.9|39615.2|39575.2|39536.9|39496.9|319
1686060900000|2023-06-06 14:15:00|39551.9|39511.9|39595.4|39555.4|39602|39562|39522|39482|348
1686061200000|2023-06-06 14:20:00|39602|39562|39555.2|39515.2|39605.4|39565.4|39485.4|39445.4|393
1686061500000|2023-06-06 14:25:00|39546.8|39506.8|39530.2|39490.2|39575.2|39535.2|39525.2|39485.2|224
1686061800000|2023-06-06 14:30:00|39538.5|39498.5|39673.2|39633.2|39683.2|39643.2|39508.5|39468.5|475
1686062100000|2023-06-06 14:35:00|39674.8|39634.8|39525.1|39485.1|39688.2|39648.2|39525.1|39485.1|415
1686062400000|2023-06-06 14:40:00|39523.5|39483.5|39538.3|39498.3|39561.7|39521.7|39508.5|39468.5|299
1686062700000|2023-06-06 14:45:00|39541.7|39501.7|39581.5|39541.5|39601.5|39561.5|39514.9|39474.9|208
1686063000000|2023-06-06 14:50:00|39583.1|39543.1|39538.1|39498.1|39586.5|39546.5|39519.8|39479.8|245
1686063300000|2023-06-06 14:55:00|39536.4|39496.4|39476.4|39436.4|39548|39508|39474.8|39434.8|298
1686063600000|2023-06-06 15:00:00|39478|39438|39521.2|39481.2|39531.2|39491.2|39394.8|39354.8|478
1686063900000|2023-06-06 15:05:00|39524.6|39484.6|39582.8|39542.8|39587.8|39547.8|39504.6|39464.6|287
1686064200000|2023-06-06 15:10:00|39581.2|39541.2|39622.8|39582.8|39634.4|39594.4|39539.5|39499.5|443
1686064500000|2023-06-06 15:15:00|39627.8|39587.8|39646.1|39606.1|39682.7|39642.7|39616.1|39576.1|276
1686064800000|2023-06-06 15:20:00|39642.7|39602.7|39571.1|39531.1|39657.7|39617.7|39566.1|39526.1|216
1686065100000|2023-06-06 15:25:00|39567.7|39527.7|39524.4|39484.4|39597.7|39557.7|39509.4|39469.4|604
1686065400000|2023-06-06 15:30:00|39527.8|39487.8|39444.4|39404.4|39537.6|39497.6|39444.4|39404.4|328
1686065700000|2023-06-06 15:35:00|39441|39401|39394.3|39354.3|39441|39401|39381|39341|638
1686066000000|2023-06-06 15:40:00|39401|39361|39380.9|39340.9|39450.9|39410.9|39380.9|39340.9|259
1686066300000|2023-06-06 15:45:00|39382.5|39342.5|39390.9|39350.9|39400.9|39360.9|39337.7|39297.7|532
1686066600000|2023-06-06 15:50:00|39384.3|39344.3|39414.1|39374.1|39427.5|39387.5|39327.6|39287.6|535
1686066900000|2023-06-06 15:55:00|39417.5|39377.5|39370.8|39330.8|39470.7|39430.7|39355.8|39315.8|434
1686067200000|2023-06-06 16:00:00|39389|39349|39344.2|39304.2|39389.2|39349.2|39344.2|39304.2|263
1686067500000|2023-06-06 16:05:00|39347.5|39307.5|39309.3|39269.3|39357.5|39317.5|39285.9|39245.9|503
1686067800000|2023-06-06 16:10:00|39304.3|39264.3|39289.3|39249.3|39307.5|39267.5|39267.6|39227.6|714
1686068100000|2023-06-06 16:15:00|39284.3|39244.3|39280.8|39240.8|39331|39291|39267.6|39227.6|439
1686068400000|2023-06-06 16:20:00|39284.2|39244.2|39301|39261|39321|39281|39256|39216|303
1686068700000|2023-06-06 16:25:00|39299.4|39259.4|39347.7|39307.7|39360.9|39320.9|39277.6|39237.6|397
1686069000000|2023-06-06 16:30:00|39350.9|39310.9|39397.7|39357.7|39410.9|39370.9|39349.3|39309.3|468
1686069300000|2023-06-06 16:35:00|39387.7|39347.7|39354.4|39314.4|39407.7|39367.7|39334.4|39294.4|708
1686069600000|2023-06-06 16:40:00|39357.8|39317.8|39376.2|39336.2|39411.2|39371.2|39337.8|39297.8|372
1686069900000|2023-06-06 16:45:00|39377.8|39337.8|39424.4|39384.4|39441|39401|39372.8|39332.8|307
1686070200000|2023-06-06 16:50:00|39427.8|39387.8|39397.7|39357.7|39444.4|39404.4|39397.7|39357.7|311
1686070500000|2023-06-06 16:55:00|39407.7|39367.7|39442.5|39402.5|39450.9|39410.9|39390.9|39350.9|252
1686070800000|2023-06-06 17:00:00|39454.1|39414.1|39470.7|39430.7|39538.9|39498.9|39447.5|39407.5|512
1686071100000|2023-06-06 17:05:00|39475.7|39435.7|39592.1|39552.1|39617.1|39577.1|39475.7|39435.7|354
1686071400000|2023-06-06 17:10:00|39595.5|39555.5|39593.6|39553.6|39633.7|39593.7|39540.5|39500.5|719
1686071700000|2023-06-06 17:15:00|39597|39557|39527|39487|39613.6|39573.6|39520.4|39480.4|336
1686072000000|2023-06-06 17:20:00|39530.4|39490.4|39409.1|39369.1|39532|39492|39404.1|39364.1|260
1686072300000|2023-06-06 17:25:00|39410.7|39370.7|39434.1|39394.1|39435.7|39395.7|39404.1|39364.1|221
1686072600000|2023-06-06 17:30:00|39435.7|39395.7|39414.1|39374.1|39444.1|39404.1|39404.1|39364.1|252
1686072900000|2023-06-06 17:35:00|39410.7|39370.7|39377.2|39337.2|39414.1|39374.1|39377.2|39337.2|153
1686073200000|2023-06-06 17:40:00|39382.2|39342.2|39354|39314|39400.4|39360.4|39347.2|39307.2|326
1686073500000|2023-06-06 17:45:00|39350.6|39310.6|39367.2|39327.2|39377.2|39337.2|39334|39294|379
1686073800000|2023-06-06 17:50:00|39373.8|39333.8|39327.1|39287.1|39377.2|39337.2|39310.5|39270.5|374
1686074100000|2023-06-06 17:55:00|39320.5|39280.5|39340.3|39300.3|39343.7|39303.7|39307.1|39267.1|227
1686074400000|2023-06-06 18:00:00|39335.3|39295.3|39280.6|39240.6|39340.3|39300.3|39270.6|39230.6|499
1686074700000|2023-06-06 18:05:00|39277.2|39237.2|39227.2|39187.2|39280.6|39240.6|39220.6|39180.6|647
1686075000000|2023-06-06 18:10:00|39232.2|39192.2|39260.2|39220.2|39270.2|39230.2|39197.2|39157.2|1140
1686075300000|2023-06-06 18:15:00|39265.2|39225.2|39200.2|39160.2|39266.8|39226.8|39175.4|39135.4|596
1686096000000|2023-06-07 00:00:00|39234.3|39194.3|39255.4|39215.4|39260.4|39220.4|39225.9|39185.9|296
1686096300000|2023-06-07 00:05:00|39250.4|39210.4|39365.4|39325.4|39365.4|39325.4|39250.4|39210.4|120
1686096600000|2023-06-07 00:10:00|39366.9|39326.9|39365.3|39325.3|39366.9|39326.9|39355.3|39315.3|27
1686096900000|2023-06-07 00:15:00|39366.9|39326.9|39371.9|39331.9|39376.9|39336.9|39363.7|39323.7|30
1686097200000|2023-06-07 00:20:00|39370.3|39330.3|39366.8|39326.8|39375.3|39335.3|39361.9|39321.9|7
1686097500000|2023-06-07 00:25:00|39368.4|39328.4|39385.2|39345.2|39390.2|39350.2|39368.4|39328.4|11
1686097800000|2023-06-07 00:30:00|39390.2|39350.2|39371.7|39331.7|39390.2|39350.2|39371.7|39331.7|13
1686098100000|2023-06-07 00:35:00|39370.2|39330.2|39355.1|39315.1|39370.2|39330.2|39350.1|39310.1|15
1686098400000|2023-06-07 00:40:00|39351.7|39311.7|39370.1|39330.1|39373.5|39333.5|39351.7|39311.7|6
1686098700000|2023-06-07 00:45:00|39373.5|39333.5|39376.6|39336.6|39376.6|39336.6|39348.5|39308.5|37
1686099000000|2023-06-07 00:50:00|39378.2|39338.2|39468.2|39428.2|39468.2|39428.2|39378.2|39338.2|99
1686099300000|2023-06-07 00:55:00|39464.8|39424.8|39458.1|39418.1|39479.7|39439.7|39453.1|39413.1|57
1686099600000|2023-06-07 01:00:00|39459.7|39419.7|39456.5|39416.5|39479.7|39439.7|39446.5|39406.5|6
1686099900000|2023-06-07 01:05:00|39454.9|39414.9|39454.9|39414.9|39468.1|39428.1|39449.9|39409.9|14
1686100200000|2023-06-07 01:10:00|39456.5|39416.5|39413|39373|39473|39433|39413|39373|51
1686100500000|2023-06-07 01:15:00|39409.6|39369.6|39421.1|39381.1|39426.2|39386.2|39399.6|39359.6|17
1686100800000|2023-06-07 01:20:00|39426.1|39386.1|39431.1|39391.1|39444.5|39404.5|39426.1|39386.1|11
1686101100000|2023-06-07 01:25:00|39436.1|39396.1|39414.5|39374.5|39436.1|39396.1|39409.5|39369.5|12
1686101400000|2023-06-07 01:30:00|39417.9|39377.9|39414.5|39374.5|39419.5|39379.5|39409.5|39369.5|1
1686101700000|2023-06-07 01:35:00|39417.9|39377.9|39391|39351|39417.9|39377.9|39389.4|39349.4|4
1686102000000|2023-06-07 01:40:00|39392.6|39352.6|39401|39361|39406|39366|39392.6|39352.6|1
1686102300000|2023-06-07 01:45:00|39399.4|39359.4|39419.3|39379.3|39425.9|39385.9|39399.4|39359.4|9
1686102600000|2023-06-07 01:50:00|39415.9|39375.9|39415.9|39375.9|39420.9|39380.9|39410.9|39370.9|0
1686102900000|2023-06-07 01:55:00|39410.9|39370.9|39410.8|39370.8|39415.9|39375.9|39410.8|39370.8|12
1686103200000|2023-06-07 02:00:00|39405.8|39365.8|39395.8|39355.8|39415.8|39375.8|39395.8|39355.8|6
1686103500000|2023-06-07 02:05:00|39390.8|39350.8|39379.2|39339.2|39390.8|39350.8|39375.8|39335.8|17
1686103800000|2023-06-07 02:10:00|39380.8|39340.8|39379.1|39339.1|39390.8|39350.8|39375.7|39335.7|10
1686104100000|2023-06-07 02:15:00|39375.7|39335.7|39379.1|39339.1|39384.1|39344.1|39375.7|39335.7|8
1686104400000|2023-06-07 02:20:00|39375.7|39335.7|39387.2|39347.2|39387.2|39347.2|39375.7|39335.7|520
1686104700000|2023-06-07 02:25:00|39385.6|39345.6|39387.2|39347.2|39387.2|39347.2|39380.6|39340.6|15
1686105000000|2023-06-07 02:30:00|39392.2|39352.2|39382.1|39342.1|39392.2|39352.2|39379|39339|7
1686105300000|2023-06-07 02:35:00|39380.6|39340.6|39375.5|39335.5|39385.6|39345.6|39375.5|39335.5|2
1686105600000|2023-06-07 02:40:00|39372.1|39332.1|39357.1|39317.1|39372.1|39332.1|39340.5|39300.5|84
1686105900000|2023-06-07 02:45:00|39358.6|39318.6|39347|39307|39358.6|39318.6|39342|39302|0
1686106200000|2023-06-07 02:50:00|39345.4|39305.4|39347|39307|39348.6|39308.6|39333.6|39293.6|12
1686106500000|2023-06-07 02:55:00|39348.6|39308.6|39348.5|39308.5|39357|39317|39342|39302|11
1686106800000|2023-06-07 03:00:00|39346.9|39306.9|39361.9|39321.9|39371.9|39331.9|39330.4|39290.4|19
1686107100000|2023-06-07 03:05:00|39360.3|39320.3|39341.9|39301.9|39370.3|39330.3|39341.9|39301.9|0
1686107400000|2023-06-07 03:10:00|39343.4|39303.4|39346.8|39306.8|39350.3|39310.3|39335.3|39295.3|3
1686107700000|2023-06-07 03:15:00|39343.4|39303.4|39341.8|39301.8|39351.8|39311.8|39340|39300|12
1686108000000|2023-06-07 03:20:00|39340.2|39300.2|39341.8|39301.8|39343.4|39303.4|39335.2|39295.2|7
1686108300000|2023-06-07 03:25:00|39338.3|39298.3|39333.3|39293.3|39338.3|39298.3|39328.3|39288.3|3
1686108600000|2023-06-07 03:30:00|39334.8|39294.8|39338.3|39298.3|39341.7|39301.7|39334.8|39294.8|1
1686108900000|2023-06-07 03:35:00|39338.2|39298.2|39324.8|39284.8|39341.7|39301.7|39324.8|39284.8|7
1686109200000|2023-06-07 03:40:00|39321.4|39281.4|39324.7|39284.7|39326.3|39286.3|39319.8|39279.8|6
1686109500000|2023-06-07 03:45:00|39326.3|39286.3|39324.7|39284.7|39329.7|39289.7|39324.7|39284.7|4
1686109800000|2023-06-07 03:50:00|||||||||2
1686110100000|2023-06-07 03:55:00|39323.1|39283.1|39326.2|39286.2|39326.2|39286.2|39323.1|39283.1|11
1686110400000|2023-06-07 04:00:00|39329.6|39289.6|39334.6|39294.6|39334.6|39294.6|39329.6|39289.6|1
1686110700000|2023-06-07 04:05:00|39331.1|39291.1|39326.1|39286.1|39334.6|39294.6|39326.1|39286.1|1
1686111000000|2023-06-07 04:10:00|39321.1|39281.1|39324.5|39284.5|39324.5|39284.5|39321.1|39281.1|0
1686111300000|2023-06-07 04:15:00|39317.9|39277.9|39314.5|39274.5|39317.9|39277.9|39314.5|39274.5|11
1686111600000|2023-06-07 04:20:00|39317.9|39277.9|39302.9|39262.9|39317.9|39277.9|39294.4|39254.4|17
1686111900000|2023-06-07 04:25:00|39302.8|39262.8|39304.4|39264.4|39304.4|39264.4|39294.4|39254.4|12
1686112200000|2023-06-07 04:30:00|39307.8|39267.8|39324.4|39284.4|39329.4|39289.4|39307.8|39267.8|10
1686112500000|2023-06-07 04:35:00|39324.3|39284.3|39324.3|39284.3|39324.3|39284.3|39315.9|39275.9|4
1686112800000|2023-06-07 04:40:00|39327.7|39287.7|39324.3|39284.3|39330.9|39290.9|39320.8|39280.8|3
1686113100000|2023-06-07 04:45:00|39319.3|39279.3|39329.2|39289.2|39330.8|39290.8|39319.3|39279.3|3
1686113400000|2023-06-07 04:50:00|39332.7|39292.7|39327.6|39287.6|39334.2|39294.2|39324.2|39284.2|15
1686113700000|2023-06-07 04:55:00|39332.6|39292.6|39324.2|39284.2|39332.6|39292.6|39322.6|39282.6|2
1686114000000|2023-06-07 05:00:00|39327.6|39287.6|39314.1|39274.1|39327.6|39287.6|39314.1|39274.1|1
1686114300000|2023-06-07 05:05:00|39317.5|39277.5|39319.1|39279.1|39330.7|39290.7|39314.1|39274.1|17
1686114600000|2023-06-07 05:10:00|39320.6|39280.6|39295.6|39255.6|39320.6|39280.6|39294|39254|15
1686114900000|2023-06-07 05:15:00|39294|39254|39287.4|39247.4|39304|39264|39287.4|39247.4|24
1686115200000|2023-06-07 05:20:00|39284|39244|39295.5|39255.5|39300.5|39260.5|39284|39244|9
1686115500000|2023-06-07 05:25:00|39294|39254|39298.9|39258.9|39303.9|39263.9|39293.9|39253.9|0
1686115800000|2023-06-07 05:30:00|39295.5|39255.5|39275.4|39235.4|39300.5|39260.5|39263.9|39223.9|26
1686116100000|2023-06-07 05:35:00|39280.4|39240.4|39302.3|39262.3|39302.3|39262.3|39280.4|39240.4|13
1686116400000|2023-06-07 05:40:00|39298.8|39258.8|39293.8|39253.8|39303.8|39263.8|39293.8|39253.8|3
1686116700000|2023-06-07 05:45:00|39303.8|39263.8|39302.2|39262.2|39303.8|39263.8|39297.2|39257.2|28
1686117000000|2023-06-07 05:50:00|39303.8|39263.8|39267.2|39227.2|39303.8|39263.8|39267.2|39227.2|11
1686117300000|2023-06-07 05:55:00|39268.7|39228.7|39277.1|39237.1|39293.7|39253.7|39267.1|39227.1|43
1686117600000|2023-06-07 06:00:00|39282.1|39242.1|39293.6|39253.6|39300.2|39260.2|39282.1|39242.1|7
1686117900000|2023-06-07 06:05:00|39290.2|39250.2|39290.2|39250.2|39290.2|39250.2|39283.6|39243.6|7
1686118200000|2023-06-07 06:10:00|39285.2|39245.2|39285.1|39245.1|39293.6|39253.6|39283.6|39243.6|4
1686118500000|2023-06-07 06:15:00|39283.6|39243.6|39285.1|39245.1|39290.1|39250.1|39283.5|39243.5|2
1686118800000|2023-06-07 06:20:00|39290.1|39250.1|39270|39230|39300.1|39260.1|39270|39230|4
1686119100000|2023-06-07 06:25:00|39265|39225|39280|39240|39280|39240|39260|39220|8
1686119400000|2023-06-07 06:30:00|39283.4|39243.4|39265|39225|39285.3|39245.3|39260|39220|12
1686119700000|2023-06-07 06:35:00|39268.4|39228.4|39268.4|39228.4|39278.4|39238.4|39263.4|39223.4|2
1686120000000|2023-06-07 06:40:00|39269.9|39229.9|39266.8|39226.8|39273.4|39233.4|39258.4|39218.4|22
1686120300000|2023-06-07 06:45:00|39271.8|39231.8|39231.7|39191.7|39271.8|39231.8|39230.2|39190.2|38
1686120600000|2023-06-07 06:50:00|39233.3|39193.3|39215.4|39175.4|39233.3|39193.3|39208.6|39168.6|103
1686120900000|2023-06-07 06:55:00|39210.4|39170.4|39215.4|39175.4|39217|39177|39200.4|39160.4|9
1686121200000|2023-06-07 07:00:00|39213.8|39173.8|39172.2|39132.2|39217|39177|39163.8|39123.8|51
1686121500000|2023-06-07 07:05:00|39170.7|39130.7|39190.3|39150.3|39190.3|39150.3|39162.2|39122.2|61
1686121800000|2023-06-07 07:10:00|39193.8|39153.8|39173.7|39133.7|39193.8|39153.8|39163.7|39123.7|41
1686122100000|2023-06-07 07:15:00|39176.8|39136.8|39201.8|39161.8|39206.8|39166.8|39176.8|39136.8|12
1686122400000|2023-06-07 07:20:00|39198.4|39158.4|39228.3|39188.3|39233.3|39193.3|39196.8|39156.8|20
1686122700000|2023-06-07 07:25:00|39223.3|39183.3|39233.6|39193.6|39236.7|39196.7|39223.3|39183.3|8
1686123000000|2023-06-07 07:30:00|39235.2|39195.2|39236.7|39196.7|39240.2|39200.2|39228.3|39188.3|7
1686123300000|2023-06-07 07:35:00|39233.2|39193.2|39326.3|39286.3|39326.3|39286.3|39226.7|39186.7|42
1686123600000|2023-06-07 07:40:00|39329.4|39289.4|39346|39306|39359.4|39319.4|39322.9|39282.9|254
1686123900000|2023-06-07 07:45:00|39349.4|39309.4|39354.4|39314.4|39366|39326|39345.9|39305.9|46
1686124200000|2023-06-07 07:50:00|39355.9|39315.9|39345.9|39305.9|39370.9|39330.9|39345.9|39305.9|34
1686124500000|2023-06-07 07:55:00|39349.3|39309.3|39350.8|39310.8|39355.9|39315.9|39345.9|39305.9|7
1686124800000|2023-06-07 08:00:00|39347.4|39307.4|39383.9|39343.9|39383.9|39343.9|39337.4|39297.4|45
1686125100000|2023-06-07 08:05:00|39388.9|39348.9|39403.9|39363.9|39407.3|39367.3|39368.9|39328.9|30
1686125400000|2023-06-07 08:10:00|39407.3|39367.3|39413.8|39373.8|39422|39382|39393.9|39353.9|248
1686125700000|2023-06-07 08:15:00|39410.4|39370.4|39410.4|39370.4|39428.8|39388.8|39395.4|39355.4|20
1686126000000|2023-06-07 08:20:00|39410.3|39370.3|39435.3|39395.3|39435.3|39395.3|39410.3|39370.3|19
1686126300000|2023-06-07 08:25:00|39436.9|39396.9|39435.3|39395.3|39451.8|39411.8|39428.7|39388.7|56
1686126600000|2023-06-07 08:30:00|39438.7|39398.7|39417.1|39377.1|39450.3|39410.3|39415.6|39375.6|70
1686126900000|2023-06-07 08:35:00|39424|39384|39443.6|39403.6|39458.7|39418.7|39417.1|39377.1|52
1686127200000|2023-06-07 08:40:00|39447.1|39407.1|39418.6|39378.6|39447.1|39407.1|39408.6|39368.6|42
1686127500000|2023-06-07 08:45:00|39422|39382|39418.6|39378.6|39437|39397|39407|39367|15
1686127800000|2023-06-07 08:50:00|39417|39377|39385.4|39345.4|39427|39387|39385.4|39345.4|42
1686128100000|2023-06-07 08:55:00|39382|39342|39403.8|39363.8|39405.4|39365.4|39382|39342|9
1686128400000|2023-06-07 09:00:00|39405.4|39365.4|39420|39380|39438.4|39398.4|39403.8|39363.8|28
1686128700000|2023-06-07 09:05:00|39438.4|39398.4|39415.3|39375.3|39458.4|39418.4|39408.4|39368.4|52
1686129000000|2023-06-07 09:10:00|39411.8|39371.8|39426.8|39386.8|39435.3|39395.3|39393.4|39353.4|15
1686129300000|2023-06-07 09:15:00|39425.2|39385.2|39395.2|39355.2|39435.2|39395.2|39383.7|39343.7|46
1686129600000|2023-06-07 09:20:00|39403.7|39363.7|39415.2|39375.2|39418.6|39378.6|39395.2|39355.2|15
1686129900000|2023-06-07 09:25:00|39456.7|39416.7|39414.8|39374.8|39458.3|39418.3|39408.2|39368.2|31
1686130200000|2023-06-07 09:30:00|39409.8|39369.8|39388.2|39348.2|39414.8|39374.8|39388.2|39348.2|7
1686130500000|2023-06-07 09:35:00|39384.7|39344.7|39336.6|39296.6|39391.6|39351.6|39331.6|39291.6|81
1686130800000|2023-06-07 09:40:00|39331.6|39291.6|39335|39295|39335|39295|39311.6|39271.6|39
1686131100000|2023-06-07 09:45:00|39338.5|39298.5|39355|39315|39361.5|39321.5|39335|39295|21
1686131400000|2023-06-07 09:50:00|39356.5|39316.5|39361.5|39321.5|39373.1|39333.1|39356.5|39316.5|27
1686131700000|2023-06-07 09:55:00|39364.9|39324.9|39364.9|39324.9|39371.5|39331.5|39346.5|39306.5|40
1686132000000|2023-06-07 10:00:00|39366.4|39326.4|39368|39328|39398|39358|39366.4|39326.4|23
1686132300000|2023-06-07 10:05:00|39367.9|39327.9|39369.8|39329.8|39376.4|39336.4|39337.9|39297.9|16
1686132600000|2023-06-07 10:10:00|39366.4|39326.4|39381.3|39341.3|39384.8|39344.8|39354.8|39314.8|14
1686132900000|2023-06-07 10:15:00|39379.8|39339.8|39414.4|39374.4|39414.4|39374.4|39376.3|39336.3|15
1686133200000|2023-06-07 10:20:00|39412.8|39372.8|39401.2|39361.2|39412.8|39372.8|39392.8|39352.8|7
1686133500000|2023-06-07 10:25:00|39396.2|39356.2|39421.2|39381.2|39436.2|39396.2|39391.2|39351.2|125
1686133800000|2023-06-07 10:30:00|39416.2|39376.2|39416.2|39376.2|39427.7|39387.7|39404.6|39364.6|12
1686134100000|2023-06-07 10:35:00|39414.6|39374.6|39424.6|39384.6|39434.6|39394.6|39406.1|39366.1|3
1686134400000|2023-06-07 10:40:00|39421.1|39381.1|39446.1|39406.1|39446.1|39406.1|39421.1|39381.1|14
1686134700000|2023-06-07 10:45:00|39442.6|39402.6|39461|39421|39467.6|39427.6|39437.6|39397.6|26
1686135000000|2023-06-07 10:50:00|39456|39416|39451|39411|39462.6|39422.6|39427.6|39387.6|72
1686135300000|2023-06-07 10:55:00|39446|39406|39441|39401|39457.5|39417.5|39441|39401|13
1686135600000|2023-06-07 11:00:00|39442.5|39402.5|39474|39434|39477.5|39437.5|39441|39401|14
1686135900000|2023-06-07 11:05:00|39477.5|39437.5|39477.4|39437.4|39497.5|39457.5|39462.4|39422.4|16
1686136200000|2023-06-07 11:10:00|39482.4|39442.4|39498.9|39458.9|39498.9|39458.9|39477.4|39437.4|25
1686136500000|2023-06-07 11:15:00|39497.4|39457.4|39497.3|39457.3|39507.4|39467.4|39483.9|39443.9|24
1686136800000|2023-06-07 11:20:00|39488.9|39448.9|39492.3|39452.3|39495.8|39455.8|39468.9|39428.9|14
1686137100000|2023-06-07 11:25:00|39493.8|39453.8|39482.3|39442.3|39493.8|39453.8|39475.4|39435.4|35
1686137400000|2023-06-07 11:30:00|39483.8|39443.8|39482.2|39442.2|39493.8|39453.8|39473.8|39433.8|30
1686137700000|2023-06-07 11:35:00|39485.7|39445.7|39417.5|39377.5|39487.2|39447.2|39417.5|39377.5|62
1686138000000|2023-06-07 11:40:00|39421|39381|39399.4|39359.4|39422.5|39382.5|39394.4|39354.4|77
1686138300000|2023-06-07 11:45:00|39389.4|39349.4|39417.8|39377.8|39427.8|39387.8|39362.9|39322.9|192
1686138600000|2023-06-07 11:50:00|39412.8|39372.8|39390.9|39350.9|39420.9|39380.9|39390.9|39350.9|23
1686138900000|2023-06-07 11:55:00|39392.4|39352.4|39388.9|39348.9|39402.4|39362.4|39380.8|39340.8|83
1686139200000|2023-06-07 12:00:00|39383.9|39343.9|39393.9|39353.9|39403.9|39363.9|39373.9|39333.9|17
1686139500000|2023-06-07 12:05:00|39395.4|39355.4|39400.4|39360.4|39425.4|39385.4|39395.4|39355.4|98
1686139800000|2023-06-07 12:10:00|39386.9|39346.9|39332.3|39292.3|39390.4|39350.4|39322.3|39282.3|41
1686140100000|2023-06-07 12:15:00|39328.8|39288.8|39352.2|39312.2|39352.2|39312.2|39315.3|39275.3|90
1686140400000|2023-06-07 12:20:00|39350.7|39310.7|39400.6|39360.6|39420.7|39380.7|39347.2|39307.2|50
1686140700000|2023-06-07 12:25:00|39392.2|39352.2|39306|39266|39395.6|39355.6|39296|39256|268
1686141000000|2023-06-07 12:30:00|39309.4|39269.4|39322.9|39282.9|39336|39296|39306|39266|101
1686141300000|2023-06-07 12:35:00|39321.3|39281.3|39339.4|39299.4|39350.9|39310.9|39307.8|39267.8|97
1686141600000|2023-06-07 12:40:00|39335.9|39295.9|39354.3|39314.3|39377.8|39337.8|39324.3|39284.3|49
1686144600000|2023-06-07 13:30:00|39302.1|39262.1|39470.1|39430.1|39486.6|39446.6|39285.9|39245.9|1121
1686144900000|2023-06-07 13:35:00|39468.6|39428.6|39549.3|39509.3|39615.8|39575.8|39448.6|39408.6|1098
1686145200000|2023-06-07 13:40:00|39555.8|39515.8|39465.4|39425.4|39565.8|39525.8|39438.9|39398.9|482
1686145500000|2023-06-07 13:45:00|39468.9|39428.9|39568.8|39528.8|39580.4|39540.4|39462.3|39422.3|840
1686145800000|2023-06-07 13:50:00|39565.4|39525.4|39496.9|39456.9|39575.4|39535.4|39482.3|39442.3|703
1686146100000|2023-06-07 13:55:00|39500.3|39460.3|39481.8|39441.8|39528.4|39488.4|39477.2|39437.2|417
1686146400000|2023-06-07 14:00:00|39491.8|39451.8|39448.7|39408.7|39491.8|39451.8|39382.2|39342.2|599
1686146700000|2023-06-07 14:05:00|39453.7|39413.7|39463.3|39423.3|39553.3|39513.3|39445.2|39405.2|599
1686147000000|2023-06-07 14:10:00|39466.7|39426.7|39480.1|39440.1|39491.7|39451.7|39441.7|39401.7|264
1686147300000|2023-06-07 14:15:00|39481.7|39441.7|39375.5|39335.5|39488.2|39448.2|39375.5|39335.5|428
1686147600000|2023-06-07 14:20:00|39372|39332|39454.7|39414.7|39454.7|39414.7|39372|39332|336
1686147900000|2023-06-07 14:25:00|39449.7|39409.7|39486.6|39446.6|39494.6|39454.6|39444.7|39404.7|292
1686148200000|2023-06-07 14:30:00|39490|39450|39536.9|39496.9|39583.4|39543.4|39485|39445|886
1686148500000|2023-06-07 14:35:00|39533.4|39493.4|39563.4|39523.4|39569.9|39529.9|39528.4|39488.4|331
1686148800000|2023-06-07 14:40:00|39569.9|39529.9|39522.9|39482.9|39569.9|39529.9|39512.9|39472.9|239
1686149100000|2023-06-07 14:45:00|39519.9|39479.9|39503.3|39463.3|39569.4|39529.4|39503.3|39463.3|739
1686149400000|2023-06-07 14:50:00|39498.3|39458.3|39439|39399|39523.2|39483.2|39410.6|39370.6|506
1686149700000|2023-06-07 14:55:00|39434|39394|39328.2|39288.2|39460.5|39420.5|39273.6|39233.6|741
1686150000000|2023-06-07 15:00:00|39338.2|39298.2|39447|39407|39453.5|39413.5|39318.2|39278.2|431
1686150300000|2023-06-07 15:05:00|39443.5|39403.5|39478.5|39438.5|39498.1|39458.1|39438.1|39398.1|297
1686150600000|2023-06-07 15:10:00|39473.5|39433.5|39455.4|39415.4|39520.4|39480.4|39453.8|39413.8|428
1686150900000|2023-06-07 15:15:00|39458.8|39418.8|39465.3|39425.3|39488.4|39448.4|39450.4|39410.4|175
1686151200000|2023-06-07 15:20:00|39460.3|39420.3|39493.4|39453.4|39503.4|39463.4|39450.3|39410.3|336
1686151500000|2023-06-07 15:25:00|39491.8|39451.8|39483.3|39443.3|39538.3|39498.3|39483.3|39443.3|342
1686151800000|2023-06-07 15:30:00|39486.8|39446.8|39601.3|39561.3|39606.3|39566.3|39483.3|39443.3|539
1686152100000|2023-06-07 15:35:00|39602.9|39562.9|39659.3|39619.3|39704.4|39664.4|39586.3|39546.3|892
1686152400000|2023-06-07 15:40:00|39662.8|39622.8|39798.5|39758.5|39808.5|39768.5|39662.8|39622.8|1489
1686152700000|2023-06-07 15:45:00|39793.5|39753.5|39826.1|39786.1|39841.1|39801.1|39753.1|39713.1|963
1686153000000|2023-06-07 15:50:00|39827.6|39787.6|39826.1|39786.1|39872.6|39832.6|39783|39743|772
1686153300000|2023-06-07 15:55:00|39829.5|39789.5|39860.6|39820.6|39897.6|39857.6|39814.5|39774.5|418
1686153600000|2023-06-07 16:00:00|39864.1|39824.1|39803.7|39763.7|39886|39846|39780.3|39740.3|535
1686153900000|2023-06-07 16:05:00|39800.2|39760.2|39762.5|39722.5|39815.2|39775.2|39752.5|39712.5|385
1686154200000|2023-06-07 16:10:00|39756|39716|39760.6|39720.6|39802.1|39762.1|39749.1|39709.1|308
1686154500000|2023-06-07 16:15:00|39759|39719|39665.9|39625.9|39762.1|39722.1|39665.9|39625.9|528
1686154800000|2023-06-07 16:20:00|39669.4|39629.4|39695.5|39655.5|39715.5|39675.5|39667.4|39627.4|281
1686155100000|2023-06-07 16:25:00|39690.5|39650.5|39698.5|39658.5|39712|39672|39665.4|39625.4|387
1686155400000|2023-06-07 16:30:00|39700|39660|39698|39658|39739.6|39699.6|39678|39638|514
1686155700000|2023-06-07 16:35:00|39704.5|39664.5|39634.9|39594.9|39742.6|39702.6|39624.9|39584.9|472
1686156000000|2023-06-07 16:40:00|39638.4|39598.4|39672.9|39632.9|39681.4|39641.4|39628.4|39588.4|400
1686156300000|2023-06-07 16:45:00|39674.5|39634.5|39687.9|39647.9|39709.4|39669.4|39667.9|39627.9|309
1686156600000|2023-06-07 16:50:00|39692.9|39652.9|39716.3|39676.3|39727.8|39687.8|39681.3|39641.3|375
1686156900000|2023-06-07 16:55:00|39717.8|39677.8|39721.3|39681.3|39761.3|39721.3|39704.7|39664.7|438
1686157200000|2023-06-07 17:00:00|39727.8|39687.8|39732.3|39692.3|39786.9|39746.9|39717.8|39677.8|533
1686157500000|2023-06-07 17:05:00|39733.8|39693.8|39760.7|39720.7|39760.7|39720.7|39700.8|39660.8|273
1686157800000|2023-06-07 17:10:00|39762.3|39722.3|39721.1|39681.1|39767.3|39727.3|39701.1|39661.1|434
1686158100000|2023-06-07 17:15:00|39726.1|39686.1|39701.5|39661.5|39747.6|39707.6|39701.5|39661.5|354
1686158400000|2023-06-07 17:20:00|39711.5|39671.5|39750.6|39710.6|39750.6|39710.6|39704.5|39664.5|320
1686158700000|2023-06-07 17:25:00|39754.1|39714.1|39694|39654|39754.1|39714.1|39677.5|39637.5|568
1686159000000|2023-06-07 17:30:00|39703.6|39663.6|39726.6|39686.6|39736.6|39696.6|39700.5|39660.5|336
1686159300000|2023-06-07 17:35:00|39733.6|39693.6|39809.6|39769.6|39822.7|39782.7|39730.1|39690.1|714
1686159600000|2023-06-07 17:40:00|39816.1|39776.1|39837.6|39797.6|39842.6|39802.6|39789.6|39749.6|560
1686159900000|2023-06-07 17:45:00|39839.1|39799.1|39825.6|39785.6|39852.6|39812.6|39789.1|39749.1|347
1686160200000|2023-06-07 17:50:00|39828.7|39788.7|39808.6|39768.6|39832.1|39792.1|39784.1|39744.1|336
1686160500000|2023-06-07 17:55:00|39807.1|39767.1|39820.1|39780.1|39828.2|39788.2|39785.5|39745.5|714
1686160800000|2023-06-07 18:00:00|39818.6|39778.6|39823.1|39783.1|39841.6|39801.6|39771.6|39731.6|760
1686161100000|2023-06-07 18:05:00|39826.6|39786.6|39844.6|39804.6|39851.5|39811.5|39775.4|39735.4|826
1686161400000|2023-06-07 18:10:00|39851.1|39811.1|39862.8|39822.8|39875.2|39835.2|39806.7|39766.7|3036
1686161700000|2023-06-07 18:15:00|39866.3|39826.3|39818.8|39778.8|39885.8|39845.8|39814.3|39774.3|1480
1686182400000|2023-06-08 00:00:00|39653.9|39613.9|39662.9|39622.9|39690.4|39650.4|39587.9|39547.9|197
1686182700000|2023-06-08 00:05:00|39651.4|39611.4|39642.9|39602.9|39667.9|39627.9|39632.9|39592.9|80
1686183000000|2023-06-08 00:10:00|39651.3|39611.3|39722.8|39682.8|39744.8|39704.8|39647.8|39607.8|121
1686183300000|2023-06-08 00:15:00|39727.8|39687.8|39724.2|39684.2|39735.8|39695.8|39704.3|39664.3|87
1686183600000|2023-06-08 00:20:00|39719.2|39679.2|39649.7|39609.7|39722.7|39682.7|39647.7|39607.7|90
1686183900000|2023-06-08 00:25:00|39651.2|39611.2|39608.1|39568.1|39651.2|39611.2|39598.1|39558.1|63
1686184200000|2023-06-08 00:30:00|39609.6|39569.6|39596.6|39556.6|39616.6|39576.6|39585.1|39545.1|42
1686184500000|2023-06-08 00:35:00|39601.6|39561.6|39575|39535|39601.6|39561.6|39575|39535|38
1686184800000|2023-06-08 00:40:00|39571.5|39531.5|39559.5|39519.5|39571.5|39531.5|39548|39508|57
1686185100000|2023-06-08 00:45:00|39559.4|39519.4|39489.4|39449.4|39559.4|39519.4|39484.4|39444.4|98
1686185400000|2023-06-08 00:50:00|39487.9|39447.9|39487.8|39447.8|39490.9|39450.9|39485.8|39445.8|13
1686185700000|2023-06-08 00:55:00|39484.3|39444.3|39479.3|39439.3|39490.8|39450.8|39479.3|39439.3|27
1686186000000|2023-06-08 01:00:00|39477.8|39437.8|39450.2|39410.2|39487.8|39447.8|39450.2|39410.2|342
1686186300000|2023-06-08 01:05:00|39448.7|39408.7|39478.2|39438.2|39478.2|39438.2|39448.7|39408.7|15
1686186600000|2023-06-08 01:10:00|39474.7|39434.7|39496.1|39456.1|39525.1|39485.1|39474.7|39434.7|128
1686186900000|2023-06-08 01:15:00|39499.6|39459.6|39486.1|39446.1|39504.6|39464.6|39481.1|39441.1|40
1686187200000|2023-06-08 01:20:00|39484.5|39444.5|39507.5|39467.5|39521|39481|39481|39441|55
1686187500000|2023-06-08 01:25:00|39511|39471|39507.9|39467.9|39516|39476|39497.9|39457.9|31
1686187800000|2023-06-08 01:30:00|39514.4|39474.4|39514.4|39474.4|39524.4|39484.4|39484.4|39444.4|28
1686188100000|2023-06-08 01:35:00|39515.9|39475.9|39565.8|39525.8|39574.3|39534.3|39515.9|39475.9|104
1686188400000|2023-06-08 01:40:00|39567.3|39527.3|39531.3|39491.3|39567.3|39527.3|39527.8|39487.8|21
1686188700000|2023-06-08 01:45:00|39532.8|39492.8|39509.7|39469.7|39532.8|39492.8|39509.7|39469.7|7
1686189000000|2023-06-08 01:50:00|39511.2|39471.2|39499.7|39459.7|39516.2|39476.2|39499.7|39459.7|4
1686189300000|2023-06-08 01:55:00|39501.2|39461.2|39484.6|39444.6|39504.7|39464.7|39484.6|39444.6|7
1686189600000|2023-06-08 02:00:00|39486.1|39446.1|39479.6|39439.6|39489.6|39449.6|39474.6|39434.6|5
1686189900000|2023-06-08 02:05:00|39481.1|39441.1|39469.5|39429.5|39481.1|39441.1|39468|39428|5
1686190200000|2023-06-08 02:10:00|39464.5|39424.5|39460.9|39420.9|39464.5|39424.5|39459.4|39419.4|7
1686190500000|2023-06-08 02:15:00|39464.4|39424.4|39500.9|39460.9|39507.4|39467.4|39464.4|39424.4|64
1686190800000|2023-06-08 02:20:00|39504.4|39464.4|39510.8|39470.8|39510.9|39470.9|39500.9|39460.9|4
1686191100000|2023-06-08 02:25:00|39507.3|39467.3|39500.8|39460.8|39510.8|39470.8|39500.8|39460.8|5
1686191400000|2023-06-08 02:30:00|39504.3|39464.3|39510.7|39470.7|39514.2|39474.2|39500.8|39460.8|4
1686191700000|2023-06-08 02:35:00|39512.2|39472.2|39500.7|39460.7|39515.7|39475.7|39497.2|39457.2|3
1686192000000|2023-06-08 02:40:00|39497.2|39457.2|39502.1|39462.1|39507.1|39467.1|39497.2|39457.2|3
1686192300000|2023-06-08 02:45:00|39500.6|39460.6|39520.6|39480.6|39522|39482|39500.6|39460.6|8
1686192600000|2023-06-08 02:50:00|39517|39477|39507|39467|39522|39482|39507|39467|0
1686192900000|2023-06-08 02:55:00|39510.5|39470.5|39506.9|39466.9|39520.5|39480.5|39506.9|39466.9|0
1686193200000|2023-06-08 03:00:00|39510.4|39470.4|39511.9|39471.9|39513.4|39473.4|39506.9|39466.9|1
1686193500000|2023-06-08 03:05:00|39508.4|39468.4|39505.3|39465.3|39511.9|39471.9|39505.3|39465.3|3
1686193800000|2023-06-08 03:10:00|39508.8|39468.8|39506.8|39466.8|39510.3|39470.3|39503.8|39463.8|1
1686194100000|2023-06-08 03:15:00|39505.3|39465.3|39496.7|39456.7|39510.3|39470.3|39493.2|39453.2|2
1686194400000|2023-06-08 03:20:00|39500.2|39460.2|39503.2|39463.2|39503.2|39463.2|39496.7|39456.7|3
1686194700000|2023-06-08 03:25:00|39503.1|39463.1|39514.6|39474.6|39514.6|39474.6|39503.1|39463.1|4
1686195000000|2023-06-08 03:30:00|39518.1|39478.1|39524.5|39484.5|39524.6|39484.6|39518.1|39478.1|5
1686195300000|2023-06-08 03:35:00|39521|39481|39504.5|39464.5|39521|39481|39496.5|39456.5|27
1686195600000|2023-06-08 03:40:00|39503|39463|39499.9|39459.9|39504.4|39464.4|39499.9|39459.9|41
1686195900000|2023-06-08 03:45:00|39492.9|39452.9|39489.9|39449.9|39492.9|39452.9|39488.4|39448.4|12
1686196200000|2023-06-08 03:50:00|39488.4|39448.4|39488.3|39448.3|39488.4|39448.4|39486.9|39446.9|6
1686196500000|2023-06-08 03:55:00|39476.8|39436.8|39488.3|39448.3|39488.3|39448.3|39476.8|39436.8|14
1686196800000|2023-06-08 04:00:00|39489.8|39449.8|39496.7|39456.7|39496.8|39456.8|39489.8|39449.8|0
1686197100000|2023-06-08 04:05:00|39498.2|39458.2|39498.2|39458.2|39506.7|39466.7|39496.7|39456.7|4
1686197400000|2023-06-08 04:10:00|39496.7|39456.7|39498.1|39458.1|39498.2|39458.2|39496.7|39456.7|0
1686197700000|2023-06-08 04:15:00|39501.6|39461.6|39496.6|39456.6|39503.1|39463.1|39496.6|39456.6|1
1686198000000|2023-06-08 04:20:00|39496.5|39456.5|39459.5|39419.5|39496.5|39456.5|39459.5|39419.5|6
1686198300000|2023-06-08 04:25:00|39468|39428|39488|39448|39490|39450|39458|39418|14
1686198600000|2023-06-08 04:30:00|39487.9|39447.9|39492.9|39452.9|39509.4|39469.4|39487.9|39447.9|4
1686198900000|2023-06-08 04:35:00|39482.9|39442.9|39504.3|39464.3|39504.3|39464.3|39482.9|39442.9|22
1686199200000|2023-06-08 04:40:00|39499.3|39459.3|39512.8|39472.8|39519.3|39479.3|39499.3|39459.3|8
1686199500000|2023-06-08 04:45:00|39507.8|39467.8|39521.2|39481.2|39521.2|39481.2|39507.7|39467.7|23
1686199800000|2023-06-08 04:50:00|39517.7|39477.7|39517.7|39477.7|39527.7|39487.7|39517.7|39477.7|1
1686200100000|2023-06-08 04:55:00|39512.7|39472.7|39507.6|39467.6|39512.7|39472.7|39492.7|39452.7|7
1686200400000|2023-06-08 05:00:00|39502.6|39462.6|39509.1|39469.1|39509.1|39469.1|39487.6|39447.6|24
1686200700000|2023-06-08 05:05:00|39509|39469|39527.5|39487.5|39527.5|39487.5|39509|39469|5
1686201000000|2023-06-08 05:10:00|39524|39484|39518.9|39478.9|39524|39484|39509|39469|3
1686201300000|2023-06-08 05:15:00|39508.9|39468.9|39507.4|39467.4|39518.9|39478.9|39498.9|39458.9|12
1686201600000|2023-06-08 05:20:00|39512.4|39472.4|39507.4|39467.4|39517.4|39477.4|39502.4|39462.4|19
1686201900000|2023-06-08 05:25:00|39507.3|39467.3|39522.3|39482.3|39532.3|39492.3|39507.3|39467.3|15
1686202200000|2023-06-08 05:30:00|39527.3|39487.3|39517.2|39477.2|39532.3|39492.3|39508.8|39468.8|23
1686202500000|2023-06-08 05:35:00|39513.7|39473.7|39527.2|39487.2|39547.2|39507.2|39513.7|39473.7|39
1686202800000|2023-06-08 05:40:00|39518.7|39478.7|39537.1|39497.1|39548.6|39508.6|39518.7|39478.7|13
1686203100000|2023-06-08 05:45:00|39533.6|39493.6|39527.1|39487.1|39538.6|39498.6|39522.1|39482.1|4
1686203400000|2023-06-08 05:50:00|39522.1|39482.1|39508.5|39468.5|39527.1|39487.1|39502|39462|12
1686203700000|2023-06-08 05:55:00|39507|39467|39518.4|39478.4|39518.4|39478.4|39498.5|39458.5|6
1686204000000|2023-06-08 06:00:00|39523.4|39483.4|39518.4|39478.4|39527|39487|39516.9|39476.9|7
1686204300000|2023-06-08 06:05:00|39516.9|39476.9|39498.3|39458.3|39518.4|39478.4|39495.4|39455.4|25
1686204600000|2023-06-08 06:10:00|39496.9|39456.9|39479.8|39439.8|39501.9|39461.9|39471.8|39431.8|22
1686204900000|2023-06-08 06:15:00|39483.3|39443.3|39503.2|39463.2|39508.3|39468.3|39483.3|39443.3|18
1686205200000|2023-06-08 06:20:00|39501.7|39461.7|39496.7|39456.7|39504.7|39464.7|39494.7|39454.7|8
1686205500000|2023-06-08 06:25:00|39491.7|39451.7|39509.6|39469.6|39509.6|39469.6|39491.7|39451.7|6
1686205800000|2023-06-08 06:30:00|39508.1|39468.1|39473.1|39433.1|39509.6|39469.6|39471.6|39431.6|18
1686206100000|2023-06-08 06:35:00|39471.6|39431.6|39448|39408|39471.6|39431.6|39429.5|39389.5|25
1686206400000|2023-06-08 06:40:00|39449.5|39409.5|39425|39385|39453|39413|39425|39385|27
1686206700000|2023-06-08 06:45:00|39430|39390|39456.4|39416.4|39461.4|39421.4|39425|39385|60
1686207000000|2023-06-08 06:50:00|39454.9|39414.9|39471.4|39431.4|39471.4|39431.4|39454.9|39414.9|12
1686207300000|2023-06-08 06:55:00|39466.4|39426.4|39502.8|39462.8|39504.3|39464.3|39466.3|39426.3|31
1686207600000|2023-06-08 07:00:00|39504.3|39464.3|39486.2|39446.2|39504.3|39464.3|39477.7|39437.7|6
1686207900000|2023-06-08 07:05:00|39482.7|39442.7|39477.7|39437.7|39491.2|39451.2|39477.7|39437.7|13
1686208200000|2023-06-08 07:10:00|39477.6|39437.6|39467.6|39427.6|39477.6|39437.6|39449.1|39409.1|36
1686208500000|2023-06-08 07:15:00|39464.1|39424.1|39472.6|39432.6|39482.6|39442.6|39456.1|39416.1|20
1686208800000|2023-06-08 07:20:00|39477.6|39437.6|39477.5|39437.5|39492.5|39452.5|39477.5|39437.5|15
1686209100000|2023-06-08 07:25:00|39476|39436|39517.5|39477.5|39521|39481|39467.5|39427.5|22
1686209400000|2023-06-08 07:30:00|39513.9|39473.9|39561.8|39521.8|39565.4|39525.4|39507.4|39467.4|94
1686209700000|2023-06-08 07:35:00|39563.3|39523.3|39528.8|39488.8|39563.8|39523.8|39522.3|39482.3|89
1686210000000|2023-06-08 07:40:00|39523.8|39483.8|39540.2|39500.2|39540.3|39500.3|39513.8|39473.8|31
1686210300000|2023-06-08 07:45:00|39556.7|39516.7|39553.1|39513.1|39588.2|39548.2|39549.6|39509.6|95
1686210600000|2023-06-08 07:50:00|39558.1|39518.1|39571|39531|39594.6|39554.6|39558.1|39518.1|43
1686210900000|2023-06-08 07:55:00|39566|39526|39587.5|39547.5|39600.4|39560.4|39562.5|39522.5|151
1686211200000|2023-06-08 08:00:00|39583.9|39543.9|39558.9|39518.9|39587.5|39547.5|39555.4|39515.4|20
1686211500000|2023-06-08 08:05:00|39548.9|39508.9|39640.9|39600.9|39645.9|39605.9|39548.9|39508.9|42
1686211800000|2023-06-08 08:10:00|39644.4|39604.4|39678.8|39638.8|39688.8|39648.8|39630.3|39590.3|120
1686212100000|2023-06-08 08:15:00|39672.3|39632.3|39685.8|39645.8|39695.8|39655.8|39667.3|39627.3|25
1686212400000|2023-06-08 08:20:00|39685.7|39645.7|39697.2|39657.2|39698.7|39658.7|39667.2|39627.2|57
1686212700000|2023-06-08 08:25:00|39698.7|39658.7|39688.6|39648.6|39698.7|39658.7|39668.6|39628.6|9
1686213000000|2023-06-08 08:30:00|39693.6|39653.6|39688.5|39648.5|39698.6|39658.6|39688.5|39648.5|39
1686213300000|2023-06-08 08:35:00|39693.5|39653.5|39677|39637|39708.5|39668.5|39677|39637|33
1686213600000|2023-06-08 08:40:00|39682|39642|39668.4|39628.4|39682|39642|39658.4|39618.4|15
1686213900000|2023-06-08 08:45:00|39666.9|39626.9|39641|39601|39695.5|39655.5|39636|39596|51
1686214200000|2023-06-08 08:50:00|39642.5|39602.5|39682.4|39642.4|39682.4|39642.4|39641|39601|14
1686214500000|2023-06-08 08:55:00|39677.4|39637.4|39741.8|39701.8|39745.3|39705.3|39665.9|39625.9|62
1686214800000|2023-06-08 09:00:00|39745.3|39705.3|39721.7|39681.7|39746.8|39706.8|39721.7|39681.7|26
1686215100000|2023-06-08 09:05:00|39725.2|39685.2|39718.7|39678.7|39751.7|39711.7|39708.7|39668.7|63
1686215400000|2023-06-08 09:10:00|39715.2|39675.2|39710.1|39670.1|39725.2|39685.2|39705.2|39665.2|17
1686215700000|2023-06-08 09:15:00|39705.1|39665.1|39718.6|39678.6|39718.6|39678.6|39698.6|39658.6|12
1686216000000|2023-06-08 09:20:00|39732.1|39692.1|39748.5|39708.5|39748.6|39708.6|39732.1|39692.1|60
1686216300000|2023-06-08 09:25:00|39750|39710|39739.4|39699.4|39785.9|39745.9|39735|39695|96
1686216600000|2023-06-08 09:30:00|39744.4|39704.4|39807.8|39767.8|39807.8|39767.8|39729.4|39689.4|78
1686216900000|2023-06-08 09:35:00|39804.3|39764.3|39794.3|39754.3|39819.3|39779.3|39794.3|39754.3|73
1686217200000|2023-06-08 09:40:00|39797.8|39757.8|39844.2|39804.2|39844.2|39804.2|39794.3|39754.3|48
1686217500000|2023-06-08 09:45:00|39840.7|39800.7|39794.1|39754.1|39844.2|39804.2|39794.1|39754.1|65
1686217800000|2023-06-08 09:50:00|39790.6|39750.6|39800.6|39760.6|39807.7|39767.7|39780.6|39740.6|45
1686218100000|2023-06-08 09:55:00|39797|39757|39800.5|39760.5|39809.1|39769.1|39790.5|39750.5|23
1686218400000|2023-06-08 10:00:00|39804|39764|39774|39734|39804|39764|39774|39734|25
1686218700000|2023-06-08 10:05:00|39777.5|39737.5|39810.4|39770.4|39816.9|39776.9|39764|39724|36
1686219000000|2023-06-08 10:10:00|39805.4|39765.4|39815.3|39775.3|39816.8|39776.8|39800.4|39760.4|20
1686219300000|2023-06-08 10:15:00|39811.8|39771.8|39859.7|39819.7|39864.7|39824.7|39806.8|39766.8|155
1686219600000|2023-06-08 10:20:00|39864.7|39824.7|39879|39839|39892.6|39852.6|39854.7|39814.7|115
1686219900000|2023-06-08 10:25:00|39882.6|39842.6|39864|39824|39882.6|39842.6|39859|39819|12
1686220200000|2023-06-08 10:30:00|39869|39829|39847.4|39807.4|39869|39829|39820.4|39780.4|29
1686220500000|2023-06-08 10:35:00|39838.9|39798.9|39835.9|39795.9|39848.9|39808.9|39832.4|39792.4|15
1686220800000|2023-06-08 10:40:00|39837.4|39797.4|39815.9|39775.9|39837.4|39797.4|39814.4|39774.4|8
1686221100000|2023-06-08 10:45:00|39814.4|39774.4|39835.2|39795.2|39847.3|39807.3|39814.4|39774.4|48
1686221400000|2023-06-08 10:50:00|39841.1|39801.1|39849|39809|39856.1|39816.1|39826|39786|99
1686221700000|2023-06-08 10:55:00|39847.5|39807.5|39813|39773|39847.5|39807.5|39801.6|39761.6|71
1686222000000|2023-06-08 11:00:00|39818|39778|39829.4|39789.4|39834.5|39794.5|39818|39778|22
1686222300000|2023-06-08 11:05:00|39834.4|39794.4|39814.4|39774.4|39834.4|39794.4|39801.4|39761.4|20
1686222600000|2023-06-08 11:10:00|39817.9|39777.9|39824.3|39784.3|39824.3|39784.3|39802.9|39762.9|20
1686222900000|2023-06-08 11:15:00|39834.3|39794.3|39846|39806|39862.5|39822.5|39824.3|39784.3|136
1686223200000|2023-06-08 11:20:00|39853|39813|39880.3|39840.3|39888.9|39848.9|39849.5|39809.5|83
1686223500000|2023-06-08 11:25:00|39883.9|39843.9|39921.7|39881.7|39933.2|39893.2|39878.8|39838.8|108
1686223800000|2023-06-08 11:30:00|39925.3|39885.3|39858.7|39818.7|39926.7|39886.7|39853.7|39813.7|80
1686224100000|2023-06-08 11:35:00|39855.2|39815.2|39877.2|39837.2|39890.2|39850.2|39853.7|39813.7|71
1686224400000|2023-06-08 11:40:00|39878.7|39838.7|39925.1|39885.1|39928.6|39888.6|39878.7|39838.7|59
1686224700000|2023-06-08 11:45:00|39928.6|39888.6|39935|39895|39941.5|39901.5|39911.5|39871.5|61
1686225000000|2023-06-08 11:50:00|39940|39900|39955.5|39915.5|39955.5|39915.5|39918.5|39878.5|41
1686225300000|2023-06-08 11:55:00|39952|39912|39986.9|39946.9|40002|39962|39948.5|39908.5|57
1686225600000|2023-06-08 12:00:00|39985.5|39945.5|40028.3|39988.3|40041.3|40001.3|39976.9|39936.9|181
1686225900000|2023-06-08 12:05:00|40018.3|39978.3|39990.4|39950.4|40031.9|39991.9|39961.8|39921.8|77
1686226200000|2023-06-08 12:10:00|39986.8|39946.8|39975.9|39935.9|39995.3|39955.3|39957.4|39917.4|44
1686226500000|2023-06-08 12:15:00|39972.4|39932.4|40012.9|39972.9|40012.9|39972.9|39972.4|39932.4|98
1686226800000|2023-06-08 12:20:00|40011.4|39971.4|40032.2|39992.2|40042.2|40002.2|40006.4|39966.4|86
1686227100000|2023-06-08 12:25:00|40035.8|39995.8|39995.7|39955.7|40040.8|40000.8|39995.7|39955.7|69
1686227400000|2023-06-08 12:30:00|39994.2|39954.2|39881.3|39841.3|40000.7|39960.7|39877.7|39837.7|235
1686227700000|2023-06-08 12:35:00|39877.7|39837.7|39884.7|39844.7|39903.3|39863.3|39849.8|39809.8|103
1686228000000|2023-06-08 12:40:00|39886.2|39846.2|39794.7|39754.7|39886.2|39846.2|39784.7|39744.7|78
1686231000000|2023-06-08 13:30:00|39874.1|39834.1|39739.7|39699.7|39894.1|39854.1|39698.2|39658.2|2118
1686231300000|2023-06-08 13:35:00|39738.2|39698.2|39593.6|39553.6|39759.7|39719.7|39552.1|39512.1|1009
1686231600000|2023-06-08 13:40:00|39595|39555|39694.3|39654.3|39705|39665|39578.6|39538.6|562
1686231900000|2023-06-08 13:45:00|39717.9|39677.9|39799.5|39759.5|39828.1|39788.1|39681.4|39641.4|591
1686232200000|2023-06-08 13:50:00|39796|39756|39654.9|39614.9|39799.5|39759.5|39644.2|39604.2|683
1686232500000|2023-06-08 13:55:00|39648.4|39608.4|39720|39680|39733.6|39693.6|39638.4|39598.4|452
1686232800000|2023-06-08 14:00:00|39726.5|39686.5|39604.1|39564.1|39732.9|39692.9|39600.6|39560.6|398
1686233100000|2023-06-08 14:05:00|39600.6|39560.6|39559.1|39519.1|39600.6|39560.6|39532.6|39492.6|328
1686233400000|2023-06-08 14:10:00|39564.1|39524.1|39582.5|39542.5|39610.5|39570.5|39557.6|39517.6|284
1686233700000|2023-06-08 14:15:00|39586.1|39546.1|39617.5|39577.5|39621|39581|39534|39494|266
1686234000000|2023-06-08 14:20:00|39621|39581|39607.4|39567.4|39626|39586|39536|39496|313
1686234300000|2023-06-08 14:25:00|39603.9|39563.9|39726.7|39686.7|39743.2|39703.2|39597.4|39557.4|423
1686234600000|2023-06-08 14:30:00|39713.2|39673.2|39683.1|39643.1|39752.5|39712.5|39676.7|39636.7|430
1686234900000|2023-06-08 14:35:00|39686.7|39646.7|39712.4|39672.4|39733.1|39693.1|39683.1|39643.1|364
1686235200000|2023-06-08 14:40:00|39716|39676|39683.6|39643.6|39756|39716|39680.1|39640.1|249
1686235500000|2023-06-08 14:45:00|39680.1|39640.1|39704.4|39664.4|39708|39668|39653.6|39613.6|334
1686235800000|2023-06-08 14:50:00|39708|39668|39785.2|39745.2|39795.2|39755.2|39701.5|39661.5|354
1686236100000|2023-06-08 14:55:00|39790.2|39750.2|39763.8|39723.8|39809.5|39769.5|39748|39708|536
1686236400000|2023-06-08 15:00:00|39753.8|39713.8|39801.7|39761.7|39806.7|39766.7|39753.8|39713.8|486
1686236700000|2023-06-08 15:05:00|39805.2|39765.2|39732.1|39692.1|39826.7|39786.7|39679.2|39639.2|534
1686237000000|2023-06-08 15:10:00|39722.1|39682.1|39674.7|39634.7|39749.2|39709.2|39648.3|39608.3|422
1686237300000|2023-06-08 15:15:00|39671.2|39631.2|39583.2|39543.2|39692.6|39652.6|39553.3|39513.3|431
1686237600000|2023-06-08 15:20:00|39586.8|39546.8|39634|39594|39649|39609|39576.8|39536.8|417
1686237900000|2023-06-08 15:25:00|39632.5|39592.5|39634.6|39594.6|39656.1|39616.1|39591.7|39551.7|501
1686238200000|2023-06-08 15:30:00|39638.1|39598.1|39673.9|39633.9|39698.2|39658.2|39638.1|39598.1|347
1686238500000|2023-06-08 15:35:00|39672.4|39632.4|39668.8|39628.8|39696.8|39656.8|39633|39593|356
1686238800000|2023-06-08 15:40:00|39665.3|39625.3|39753.8|39713.8|39776.7|39736.7|39663.8|39623.8|375
1686239100000|2023-06-08 15:45:00|39750.2|39710.2|39672.2|39632.2|39801.7|39761.7|39660.8|39620.8|441
1686239400000|2023-06-08 15:50:00|39670.8|39630.8|39728.6|39688.6|39769.5|39729.5|39639.3|39599.3|340
1686239700000|2023-06-08 15:55:00|39725.1|39685.1|39770|39730|39786.5|39746.5|39725.1|39685.1|253
1686240000000|2023-06-08 16:00:00|39771.5|39731.5|39810|39770|39834.4|39794.4|39771.5|39731.5|366
1686240300000|2023-06-08 16:05:00|39808.5|39768.5|39847.8|39807.8|39849.3|39809.3|39801.4|39761.4|265
1686240600000|2023-06-08 16:10:00|39849.3|39809.3|39862.9|39822.9|39916.5|39876.5|39844.3|39804.3|487
1686240900000|2023-06-08 16:15:00|39865.8|39825.8|39792.5|39752.5|39872.9|39832.9|39782.5|39742.5|877
1686241200000|2023-06-08 16:20:00|39789|39749|39835.4|39795.4|39874.7|39834.7|39789|39749|346
1686241500000|2023-06-08 16:25:00|39831.8|39791.8|39748.7|39708.7|39831.8|39791.8|39720.8|39680.8|1471
1686241800000|2023-06-08 16:30:00|39753.7|39713.7|39834.6|39794.6|39834.6|39794.6|39740.2|39700.2|336
1686242100000|2023-06-08 16:35:00|39831.1|39791.1|39850.3|39810.3|39864.6|39824.6|39804.6|39764.6|399
1686242400000|2023-06-08 16:40:00|39845.3|39805.3|39809.5|39769.5|39859.7|39819.7|39781.6|39741.6|445
1686242700000|2023-06-08 16:45:00|39808|39768|39731.5|39691.5|39814.5|39774.5|39702.9|39662.9|514
1686243000000|2023-06-08 16:50:00|39733|39693|39808.7|39768.7|39818.7|39778.7|39718.6|39678.6|334
1686243300000|2023-06-08 16:55:00|39810.2|39770.2|39753.7|39713.7|39831.6|39791.6|39734.3|39694.3|365
1686243600000|2023-06-08 17:00:00|39763.7|39723.7|39782.3|39742.3|39802.3|39762.3|39755.8|39715.8|249
1686243900000|2023-06-08 17:05:00|39785.8|39745.8|39707.1|39667.1|39802.3|39762.3|39707.1|39667.1|299
1686244200000|2023-06-08 17:10:00|39710.6|39670.6|39696.9|39656.9|39750|39710|39684.8|39644.8|321
1686244500000|2023-06-08 17:15:00|39693.3|39653.3|39609.2|39569.2|39708.3|39668.3|39563.6|39523.6|1459
1686244800000|2023-06-08 17:20:00|39610.7|39570.7|39681.5|39641.5|39696.5|39656.5|39599.2|39559.2|483
1686245100000|2023-06-08 17:25:00|39686.5|39646.5|39705.8|39665.8|39745.8|39705.8|39675.7|39635.7|284
1686245400000|2023-06-08 17:30:00|39704.4|39664.4|39727.2|39687.2|39754.3|39714.3|39697.2|39657.2|480
1686245700000|2023-06-08 17:35:00|39724.3|39684.3|39724.4|39684.4|39730.7|39690.7|39700.1|39660.1|497
1686246000000|2023-06-08 17:40:00|39725.8|39685.8|39712.9|39672.9|39725.8|39685.8|39690|39650|414
1686246300000|2023-06-08 17:45:00|39709.3|39669.3|39772.9|39732.9|39785.8|39745.8|39702.8|39662.8|599
1686246600000|2023-06-08 17:50:00|39767.9|39727.9|39748.7|39708.7|39791.6|39751.6|39744.3|39704.3|314
1686246900000|2023-06-08 17:55:00|39753.7|39713.7|39766.5|39726.5|39773.6|39733.6|39724.3|39684.3|331
1686247200000|2023-06-08 18:00:00|39762.9|39722.9|39732.8|39692.8|39796.5|39756.5|39699.9|39659.9|562
1686247500000|2023-06-08 18:05:00|39731.3|39691.3|39736.8|39696.8|39750.6|39710.6|39706.8|39666.8|734
1686247800000|2023-06-08 18:10:00|39730.4|39690.4|39701|39661|39749.7|39709.7|39689.6|39649.6|1796
1686248100000|2023-06-08 18:15:00|39694.5|39654.5|39676|39636|39698.1|39658.1|39620.3|39580.3|753
1686268800000|2023-06-09 00:00:00|39588.6|39548.6|39560|39520|39600.1|39560.1|39549.3|39509.3|205
1686269100000|2023-06-09 00:05:00|39567.1|39527.1|39518.6|39478.6|39567.1|39527.1|39508.6|39468.6|214
1686269400000|2023-06-09 00:10:00|39518.5|39478.5|39520.6|39480.6|39520.7|39480.7|39497.1|39457.1|52
1686269700000|2023-06-09 00:15:00|39515.6|39475.6|39525.6|39485.6|39532|39492|39515.6|39475.6|12
1686270000000|2023-06-09 00:20:00|39522|39482|39532|39492|39552|39512|39522|39482|18
1686270300000|2023-06-09 00:25:00|39533.4|39493.4|39530.5|39490.5|39542|39502|39525.5|39485.5|17
1686270600000|2023-06-09 00:30:00|39531.9|39491.9|39553.3|39513.3|39556.1|39516.1|39501.9|39461.9|46
1686270900000|2023-06-09 00:35:00|39554.7|39514.7|39595.3|39555.3|39598.9|39558.9|39543.3|39503.3|76
1686271200000|2023-06-09 00:40:00|39593.9|39553.9|39588.9|39548.9|39595.3|39555.3|39588.9|39548.9|9
1686271500000|2023-06-09 00:45:00|39590.3|39550.3|39578.8|39538.8|39593.9|39553.9|39560.3|39520.3|10
1686271800000|2023-06-09 00:50:00|39575.2|39535.2|39558.8|39518.8|39578.8|39538.8|39550.2|39510.2|4
1686272100000|2023-06-09 00:55:00|39551.6|39511.6|39581.6|39541.6|39591.6|39551.6|39548.7|39508.7|13
1686272400000|2023-06-09 01:00:00|39580.1|39540.1|39634.3|39594.3|39644.4|39604.4|39580.1|39540.1|32
1686272700000|2023-06-09 01:05:00|39632.9|39592.9|39645.7|39605.7|39645.7|39605.7|39629.3|39589.3|11
1686273000000|2023-06-09 01:10:00|39644.3|39604.3|39640.7|39600.7|39655.7|39615.7|39640.7|39600.7|16
1686273300000|2023-06-09 01:15:00|39639.2|39599.2|39637|39597|39649.2|39609.2|39635.6|39595.6|8
1686273600000|2023-06-09 01:20:00|39635.6|39595.6|39630.5|39590.5|39637|39597|39625.5|39585.5|21
1686273900000|2023-06-09 01:25:00|39634.1|39594.1|39636.9|39596.9|39636.9|39596.9|39630.5|39590.5|12
1686274200000|2023-06-09 01:30:00|39633.3|39593.3|39661.1|39621.1|39661.1|39621.1|39630.5|39590.5|19
1686274500000|2023-06-09 01:35:00|39664.7|39624.7|39668.2|39628.2|39668.3|39628.3|39661.1|39621.1|13
1686274800000|2023-06-09 01:40:00|39664.6|39624.6|39668.2|39628.2|39668.2|39628.2|39661|39621|5
1686275100000|2023-06-09 01:45:00|39668.1|39628.1|39668.1|39628.1|39671.7|39631.7|39664.5|39624.5|21
1686275400000|2023-06-09 01:50:00|39664.5|39624.5|39664.5|39624.5|39668.1|39628.1|39657.3|39617.3|35
1686275700000|2023-06-09 01:55:00|39657.3|39617.3|39658|39618|39660.9|39620.9|39650.8|39610.8|11
1686276000000|2023-06-09 02:00:00|39659.4|39619.4|39647.9|39607.9|39664.4|39624.4|39647.9|39607.9|1
1686276300000|2023-06-09 02:05:00|39642.9|39602.9|39626.5|39586.5|39642.9|39602.9|39622.9|39582.9|2
1686276600000|2023-06-09 02:10:00|39625|39585|39627.8|39587.8|39631.4|39591.4|39617.9|39577.9|1
1686276900000|2023-06-09 02:15:00|39626.4|39586.4|39632.8|39592.8|39637.8|39597.8|39621.4|39581.4|8
1686277200000|2023-06-09 02:20:00|39629.2|39589.2|39617.7|39577.7|39629.2|39589.2|39611.3|39571.3|10
1686277500000|2023-06-09 02:25:00|39620.5|39580.5|39620.5|39580.5|39620.5|39580.5|39620.5|39580.5|4
1686277800000|2023-06-09 02:30:00|39627.7|39587.7|39629|39589|39629.1|39589.1|39615.5|39575.5|4
1686278100000|2023-06-09 02:35:00|39630.4|39590.4|39640.4|39600.4|39647.6|39607.6|39625.4|39585.4|4
1686278400000|2023-06-09 02:40:00|39644|39604|39645.3|39605.3|39650.4|39610.4|39644|39604|8
1686278700000|2023-06-09 02:45:00|39643.9|39603.9|39641.7|39601.7|39643.9|39603.9|39631.7|39591.7|3
1686279000000|2023-06-09 02:50:00|39640.3|39600.3|39640.2|39600.2|39641.7|39601.7|39636.7|39596.7|2
1686279300000|2023-06-09 02:55:00|39647.4|39607.4|39651.6|39611.6|39653.7|39613.7|39640.2|39600.2|3
1686279600000|2023-06-09 03:00:00|39655.1|39615.1|39660.1|39620.1|39660.1|39620.1|39646.5|39606.5|0
1686279900000|2023-06-09 03:05:00|39658.7|39618.7|39660|39620|39660.1|39620.1|39655|39615|1
1686280200000|2023-06-09 03:10:00|39663.6|39623.6|39655|39615|39663.6|39623.6|39653.6|39613.6|6
1686280500000|2023-06-09 03:15:00|39658.6|39618.6|39649.9|39609.9|39663.5|39623.5|39643.5|39603.5|11
1686280800000|2023-06-09 03:20:00|39657.1|39617.1|39658.5|39618.5|39658.5|39618.5|39657|39617|2
1686281100000|2023-06-09 03:25:00|39657|39617|39658.4|39618.4|39659.8|39619.8|39653.4|39613.4|0
1686281400000|2023-06-09 03:30:00|39657|39617|39654.8|39614.8|39658.4|39618.4|39653.4|39613.4|0
1686281700000|2023-06-09 03:35:00|39658.3|39618.3|39656.9|39616.9|39658.3|39618.3|39654.7|39614.7|1
1686282000000|2023-06-09 03:40:00|39658.3|39618.3|39656.8|39616.8|39658.3|39618.3|39653.2|39613.2|1
1686282300000|2023-06-09 03:45:00|39658.2|39618.2|39646.8|39606.8|39658.2|39618.2|39646.8|39606.8|6
1686282600000|2023-06-09 03:50:00|39646.7|39606.7|39631.1|39591.1|39651.7|39611.7|39631.1|39591.1|52
1686282900000|2023-06-09 03:55:00|39634.6|39594.6|39619.6|39579.6|39634.6|39594.6|39619.6|39579.6|5
1686283200000|2023-06-09 04:00:00|39619.5|39579.5|39609.5|39569.5|39619.5|39579.5|39609.5|39569.5|2
1686283500000|2023-06-09 04:05:00|39614.5|39574.5|39609.5|39569.5|39614.5|39574.5|39609.5|39569.5|0
1686283800000|2023-06-09 04:10:00|39609.4|39569.4|39609.4|39569.4|39609.4|39569.4|39609.4|39569.4|0
1686284100000|2023-06-09 04:15:00|39604.4|39564.4|39599.4|39559.4|39604.4|39564.4|39598|39558|2
1686284400000|2023-06-09 04:20:00|39598|39558|39582.1|39542.1|39604.3|39564.3|39577.2|39537.2|9
1686284700000|2023-06-09 04:25:00|39577.1|39537.1|39592.1|39552.1|39592.1|39552.1|39577.1|39537.1|6
1686285000000|2023-06-09 04:30:00|39587.1|39547.1|39557.8|39517.8|39592.1|39552.1|39557.8|39517.8|3
1686285300000|2023-06-09 04:35:00|39559.2|39519.2|39589.2|39549.2|39589.2|39549.2|39559.2|39519.2|10
1686285600000|2023-06-09 04:40:00|39589.1|39549.1|39589.1|39549.1|39594.1|39554.1|39579.1|39539.1|4
1686285900000|2023-06-09 04:45:00|39587.7|39547.7|39589|39549|39594.1|39554.1|39584.1|39544.1|2
1686286200000|2023-06-09 04:50:00|39590.4|39550.4|39590.4|39550.4|39610.4|39570.4|39584|39544|18
1686286500000|2023-06-09 04:55:00|39594|39554|39595.3|39555.3|39596.8|39556.8|39589|39549|6
1686286800000|2023-06-09 05:00:00|39591.8|39551.8|39578.9|39538.9|39600.3|39560.3|39578.9|39538.9|5
1686287100000|2023-06-09 05:05:00|39570.3|39530.3|39560.2|39520.2|39573.9|39533.9|39558.8|39518.8|11
1686287400000|2023-06-09 05:10:00|39570.2|39530.2|39583.8|39543.8|39583.8|39543.8|39560.2|39520.2|11
1686287700000|2023-06-09 05:15:00|39585.2|39545.2|39568.7|39528.7|39585.2|39545.2|39568.7|39528.7|3
1686288000000|2023-06-09 05:20:00|39572.3|39532.3|39570.1|39530.1|39573.7|39533.7|39568.7|39528.7|6
1686288300000|2023-06-09 05:25:00|39570|39530|39567.2|39527.2|39570|39530|39563.6|39523.6|3
1686288600000|2023-06-09 05:30:00|39570|39530|39580|39540|39583.6|39543.6|39568.6|39528.6|3
1686288900000|2023-06-09 05:35:00|39578.6|39538.6|39579.9|39539.9|39583.5|39543.5|39564.9|39524.9|2
1686289200000|2023-06-09 05:40:00|39578.5|39538.5|39573.4|39533.4|39579.9|39539.9|39569.9|39529.9|12
1686289500000|2023-06-09 05:45:00|39569.8|39529.8|39601.2|39561.2|39611.2|39571.2|39568.4|39528.4|14
1686289800000|2023-06-09 05:50:00|39599.8|39559.8|39618.3|39578.3|39639.8|39599.8|39591.2|39551.2|24
1686290100000|2023-06-09 05:55:00|39619.7|39579.7|39599.7|39559.7|39628.3|39588.3|39598.3|39558.3|3
1686290400000|2023-06-09 06:00:00|39598.3|39558.3|39618.2|39578.2|39626.1|39586.1|39593.3|39553.3|32
1686290700000|2023-06-09 06:05:00|39619.6|39579.6|39599.6|39559.6|39619.6|39579.6|39596.8|39556.8|2
1686291000000|2023-06-09 06:10:00|39601|39561|39599.5|39559.5|39608.2|39568.2|39594.5|39554.5|4
1686291300000|2023-06-09 06:15:00|39603.1|39563.1|39608.1|39568.1|39616.7|39576.7|39599.5|39559.5|2
1686291600000|2023-06-09 06:20:00|39608|39568|39599.4|39559.4|39609.5|39569.5|39598|39558|5
1686291900000|2023-06-09 06:25:00|39600.8|39560.8|39604.4|39564.4|39604.4|39564.4|39598|39558|1
1686292200000|2023-06-09 06:30:00|39604.3|39564.3|39600.7|39560.7|39605.7|39565.7|39599.3|39559.3|0
1686292500000|2023-06-09 06:35:00|39599.3|39559.3|39627.8|39587.8|39629.2|39589.2|39599.3|39559.3|10
1686292800000|2023-06-09 06:40:00|39629.2|39589.2|39629.2|39589.2|39642.8|39602.8|39619.2|39579.2|2
1686293100000|2023-06-09 06:45:00|39632.8|39592.8|39632.7|39592.7|39636.4|39596.4|39619.2|39579.2|5
1686293400000|2023-06-09 06:50:00|39631.3|39591.3|39614.1|39574.1|39632.7|39592.7|39602.7|39562.7|23
1686293700000|2023-06-09 06:55:00|39609.1|39569.1|39620.4|39580.4|39624|39584|39609|39569|6
1686294000000|2023-06-09 07:00:00|39619|39579|39629|39589|39632.6|39592.6|39619|39579|11
1686294300000|2023-06-09 07:05:00|39657.6|39617.6|39670.3|39630.3|39679|39639|39657.6|39617.6|41
1686294600000|2023-06-09 07:10:00|39668.9|39628.9|39657.5|39617.5|39678.9|39638.9|39653.9|39613.9|29
1686294900000|2023-06-09 07:15:00|39653.9|39613.9|39638.8|39598.8|39653.9|39613.9|39635.2|39595.2|12
1686295200000|2023-06-09 07:20:00|39635.2|39595.2|39645.2|39605.2|39650.2|39610.2|39635.2|39595.2|70
1686295500000|2023-06-09 07:25:00|39648.8|39608.8|39672.3|39632.3|39675.9|39635.9|39643.7|39603.7|57
1686295800000|2023-06-09 07:30:00|39667.3|39627.3|39675.8|39635.8|39675.9|39635.9|39659.5|39619.5|16
1686296100000|2023-06-09 07:35:00|39672.2|39632.2|39635|39595|39675.8|39635.8|39631.4|39591.4|59
1686296400000|2023-06-09 07:40:00|39631.4|39591.4|39667.7|39627.7|39674.9|39634.9|39621.4|39581.4|42
1686296700000|2023-06-09 07:45:00|39666.3|39626.3|39661.3|39621.3|39674.9|39634.9|39654.9|39614.9|20
1686297000000|2023-06-09 07:50:00|39664.9|39624.9|39674.8|39634.8|39681.2|39641.2|39661.3|39621.3|26
1686297300000|2023-06-09 07:55:00|39671.2|39631.2|39686.2|39646.2|39691.2|39651.2|39671.2|39631.2|120
1686297600000|2023-06-09 08:00:00|39681.2|39641.2|39689.7|39649.7|39691.2|39651.2|39681.1|39641.1|14
1686297900000|2023-06-09 08:05:00|39694.7|39654.7|39716.1|39676.1|39721.1|39681.1|39691.1|39651.1|37
1686298200000|2023-06-09 08:10:00|39717.5|39677.5|39723.8|39683.8|39728.8|39688.8|39707.4|39667.4|164
1686298500000|2023-06-09 08:15:00|39720.2|39680.2|39705.1|39665.1|39737.4|39697.4|39697.3|39657.3|22
1686298800000|2023-06-09 08:20:00|39708.7|39668.7|39702.3|39662.3|39715.1|39675.1|39697.3|39657.3|8
1686299100000|2023-06-09 08:25:00|39703.7|39663.7|39712.2|39672.2|39717.2|39677.2|39700.9|39660.9|17
1686299400000|2023-06-09 08:30:00|39713.6|39673.6|39722.2|39682.2|39723.6|39683.6|39707.2|39667.2|6
1686299700000|2023-06-09 08:35:00|39723.6|39683.6|39712.1|39672.1|39733.6|39693.6|39712.1|39672.1|45
1686300000000|2023-06-09 08:40:00|39713.5|39673.5|39713.5|39673.5|39727.1|39687.1|39713.5|39673.5|13
1686300300000|2023-06-09 08:45:00|39718.5|39678.5|39743.4|39703.4|39753.4|39713.4|39714.8|39674.8|35
1686300600000|2023-06-09 08:50:00|39744.8|39704.8|39753.3|39713.3|39763.4|39723.4|39743.4|39703.4|33
1686300900000|2023-06-09 08:55:00|39763.3|39723.3|39734.7|39694.7|39763.3|39723.3|39729.7|39689.7|21
1686301200000|2023-06-09 09:00:00|39738.3|39698.3|39738.2|39698.2|39751.9|39711.9|39733.2|39693.2|18
1686301500000|2023-06-09 09:05:00|39733.2|39693.2|39741.8|39701.8|39753.2|39713.2|39733.2|39693.2|33
1686301800000|2023-06-09 09:10:00|39743.2|39703.2|39778.1|39738.1|39778.1|39738.1|39743.2|39703.2|48
1686302100000|2023-06-09 09:15:00|39770.3|39730.3|39776.7|39736.7|39786.7|39746.7|39760.3|39720.3|102
1686302400000|2023-06-09 09:20:00|39771.7|39731.7|39776.6|39736.6|39795.3|39755.3|39771.6|39731.6|27
1686302700000|2023-06-09 09:25:00|39775.2|39735.2|39795.2|39755.2|39798.8|39758.8|39771.6|39731.6|21
1686303000000|2023-06-09 09:30:00|39791.6|39751.6|39796.5|39756.5|39803.8|39763.8|39786.5|39746.5|22
1686303300000|2023-06-09 09:35:00|39795.1|39755.1|39820.1|39780.1|39830.1|39790.1|39791.5|39751.5|58
1686303600000|2023-06-09 09:40:00|39821.4|39781.4|39820|39780|39845|39805|39820|39780|57
1686303900000|2023-06-09 09:45:00|39816.4|39776.4|39854.9|39814.9|39858.6|39818.6|39812.8|39772.8|48
1686304200000|2023-06-09 09:50:00|39858.6|39818.6|39894.9|39854.9|39899.9|39859.9|39841.3|39801.3|94
1686304500000|2023-06-09 09:55:00|39893.5|39853.5|39887.1|39847.1|39893.5|39853.5|39857.1|39817.1|61
1686304800000|2023-06-09 10:00:00|39892.1|39852.1|39907.6|39867.6|39912.6|39872.6|39888.4|39848.4|47
1686305100000|2023-06-09 10:05:00|39909|39869|39973.9|39933.9|39988.9|39948.9|39909|39869|170
1686305400000|2023-06-09 10:10:00|39968.9|39928.9|39927.5|39887.5|39973.9|39933.9|39901.1|39861.1|56
1686305700000|2023-06-09 10:15:00|39922.5|39882.5|39936|39896|39936|39896|39912.4|39872.4|50
1686306000000|2023-06-09 10:20:00|39952.4|39912.4|39935.1|39895.1|39953.8|39913.8|39922.4|39882.4|114
1686306300000|2023-06-09 10:25:00|39931.5|39891.5|39915.1|39875.1|39965.1|39925.1|39915.1|39875.1|56
1686306600000|2023-06-09 10:30:00|39913.7|39873.7|39855|39815|39915.1|39875.1|39845|39805|47
1686306900000|2023-06-09 10:35:00|39861.4|39821.4|39865|39825|39876.4|39836.4|39856.4|39816.4|46
1686307200000|2023-06-09 10:40:00|39861.3|39821.3|39864.9|39824.9|39865|39825|39846.3|39806.3|13
1686307500000|2023-06-09 10:45:00|39866.3|39826.3|39884.8|39844.8|39888.5|39848.5|39861.3|39821.3|30
1686307800000|2023-06-09 10:50:00|39888.5|39848.5|39888.4|39848.4|39902.1|39862.1|39878.4|39838.4|16
1686308100000|2023-06-09 10:55:00|39892|39852|39891.9|39851.9|39897|39857|39873.4|39833.4|29
1686308400000|2023-06-09 11:00:00|39895.6|39855.6|39881.9|39841.9|39901.9|39861.9|39881.9|39841.9|33
1686308700000|2023-06-09 11:05:00|39885.5|39845.5|39871.8|39831.8|39891.9|39851.9|39870.5|39830.5|17
1686309000000|2023-06-09 11:10:00|39876.8|39836.8|39870.4|39830.4|39885.4|39845.4|39870.4|39830.4|19
1686309300000|2023-06-09 11:15:00|39869|39829|39875.3|39835.3|39875.4|39835.4|39865.4|39825.4|31
1686309600000|2023-06-09 11:20:00|39871.7|39831.7|39888.9|39848.9|39898.9|39858.9|39871.7|39831.7|16
1686309900000|2023-06-09 11:25:00|39878.9|39838.9|39878.8|39838.8|39898.9|39858.9|39873.9|39833.9|33
1686310200000|2023-06-09 11:30:00|39872.4|39832.4|39842.4|39802.4|39877.4|39837.4|39842.4|39802.4|14
1686310500000|2023-06-09 11:35:00|39847.4|39807.4|39857.3|39817.3|39867.4|39827.4|39847.4|39807.4|18
1686310800000|2023-06-09 11:40:00|39852.3|39812.3|39868.7|39828.7|39872.3|39832.3|39842.3|39802.3|18
1686311100000|2023-06-09 11:45:00|39870.1|39830.1|39887.2|39847.2|39892.2|39852.2|39862.3|39822.3|48
1686311400000|2023-06-09 11:50:00|39883.6|39843.6|39914.9|39874.9|39920|39880|39883.6|39843.6|26
1686311700000|2023-06-09 11:55:00|39918.6|39878.6|39941.3|39901.3|39941.3|39901.3|39914.9|39874.9|45
1686312000000|2023-06-09 12:00:00|39936.3|39896.3|39972.6|39932.6|39976.2|39936.2|39921.2|39881.2|45
1686312300000|2023-06-09 12:05:00|39967.6|39927.6|39884.8|39844.8|39967.6|39927.6|39884.8|39844.8|101
1686312600000|2023-06-09 12:10:00|39881.2|39841.2|39867|39827|39884.8|39844.8|39829.2|39789.2|80
1686312900000|2023-06-09 12:15:00|39865.6|39825.6|39864.1|39824.1|39875.6|39835.6|39836.9|39796.9|74
1686313200000|2023-06-09 12:20:00|39869.1|39829.1|39884.1|39844.1|39884.1|39844.1|39852.7|39812.7|51
1686313500000|2023-06-09 12:25:00|39882.7|39842.7|39862.6|39822.6|39882.7|39842.7|39856.3|39816.3|66
1686313800000|2023-06-09 12:30:00|39859|39819|39859|39819|39879|39839|39846.2|39806.2|37
1686314100000|2023-06-09 12:35:00|39855.3|39815.3|39839.8|39799.8|39875.3|39835.3|39819.8|39779.8|182
1686314400000|2023-06-09 12:40:00|39844.8|39804.8|39828.3|39788.3|39871.1|39831.1|39808.3|39768.3|79
1686317400000|2023-06-09 13:30:00|39892|39852|39586.7|39546.7|39917|39877|39506.8|39466.8|1522
1686317700000|2023-06-09 13:35:00|39590.4|39550.4|39555.3|39515.3|39620.9|39580.9|39519|39479|608
1686318000000|2023-06-09 13:40:00|39558.9|39518.9|39600.3|39560.3|39615.3|39575.3|39523.4|39483.4|554
1686318300000|2023-06-09 13:45:00|39596.6|39556.6|39435|39395|39596.6|39556.6|39379.5|39339.5|1116
1686318600000|2023-06-09 13:50:00|39428.7|39388.7|39337.6|39297.6|39428.7|39388.7|39305.4|39265.4|858
1686318900000|2023-06-09 13:55:00|39339|39299|39383.9|39343.9|39398.9|39358.9|39287.6|39247.6|654
1686319200000|2023-06-09 14:00:00|39390.3|39350.3|39317.5|39277.5|39398.9|39358.9|39307.5|39267.5|792
1686319500000|2023-06-09 14:05:00|39322.5|39282.5|39361.1|39321.1|39363.8|39323.8|39307.5|39267.5|416
1686319800000|2023-06-09 14:10:00|39366.1|39326.1|39382.6|39342.6|39445.7|39405.7|39361.1|39321.1|577
1686320100000|2023-06-09 14:15:00|39381.2|39341.2|39281.5|39241.5|39411.2|39371.2|39259.2|39219.2|549
1686320400000|2023-06-09 14:20:00|39282.9|39242.9|39245.9|39205.9|39293.7|39253.7|39232.8|39192.8|386
1686320700000|2023-06-09 14:25:00|39247.3|39207.3|39310|39270|39366.4|39326.4|39237.3|39197.3|406
1686321000000|2023-06-09 14:30:00|39313.6|39273.6|39303.6|39263.6|39347.2|39307.2|39267.3|39227.3|541
1686321300000|2023-06-09 14:35:00|39307.2|39267.2|39288|39248|39307.2|39267.2|39230.8|39190.8|726
1686321600000|2023-06-09 14:40:00|39284.4|39244.4|39283.5|39243.5|39304.9|39264.9|39188|39148|551
1686321900000|2023-06-09 14:45:00|39286.3|39246.3|39239.8|39199.8|39304.9|39264.9|39210.7|39170.7|339
1686322200000|2023-06-09 14:50:00|39234.8|39194.8|39273|39233|39291.7|39251.7|39229.8|39189.8|377
1686322500000|2023-06-09 14:55:00|39278|39238|39265.2|39225.2|39278|39238|39228.9|39188.9|370
1686322800000|2023-06-09 15:00:00|39261.6|39221.6|39263.8|39223.8|39276.6|39236.6|39192.5|39152.5|330
1686323100000|2023-06-09 15:05:00|39265.2|39225.2|39261.5|39221.5|39285.2|39245.2|39240.2|39200.2|319
1686323400000|2023-06-09 15:10:00|39255.1|39215.1|39251.5|39211.5|39265.1|39225.1|39216|39176|306
1686323700000|2023-06-09 15:15:00|39252.9|39212.9|39261.4|39221.4|39282.8|39242.8|39235.1|39195.1|290
1686324000000|2023-06-09 15:20:00|39255.1|39215.1|39315|39275|39328.6|39288.6|39255.1|39215.1|289
1686324300000|2023-06-09 15:25:00|39318.6|39278.6|39312.2|39272.2|39365.9|39325.9|39302.3|39262.3|231
1686324600000|2023-06-09 15:30:00|39318.6|39278.6|39343|39303|39344.5|39304.5|39303.1|39263.1|331
1686324900000|2023-06-09 15:35:00|39346.7|39306.7|39377.5|39337.5|39400.3|39360.3|39336.7|39296.7|315
1686325200000|2023-06-09 15:40:00|39373.9|39333.9|39421.1|39381.1|39447|39407|39352|39312|703
1686325500000|2023-06-09 15:45:00|39417.5|39377.5|39259.7|39219.7|39423.8|39383.8|39259.7|39219.7|334
1686325800000|2023-06-09 15:50:00|39261|39221|39270.5|39230.5|39294.6|39254.6|39254.7|39214.7|346
1686326100000|2023-06-09 15:55:00|39271.9|39231.9|39331.4|39291.4|39374.6|39334.6|39268.2|39228.2|426
1686326400000|2023-06-09 16:00:00|39323.7|39283.7|39339.6|39299.6|39362.8|39322.8|39240.9|39200.9|394
1686326700000|2023-06-09 16:05:00|39338.3|39298.3|39406.4|39366.4|39454.6|39414.6|39294.6|39254.6|660
1686327000000|2023-06-09 16:10:00|39412.8|39372.8|39328.2|39288.2|39414.2|39374.2|39269.1|39229.1|615
1686327300000|2023-06-09 16:15:00|39338.2|39298.2|39250.9|39210.9|39341.4|39301.4|39234.5|39194.5|393
1686327600000|2023-06-09 16:20:00|39244.5|39204.5|39222.6|39182.6|39244.5|39204.5|39159.9|39119.9|546
1686327900000|2023-06-09 16:25:00|39225.3|39185.3|39238|39198|39270.8|39230.8|39195.3|39155.3|418
1686328200000|2023-06-09 16:30:00|39244.4|39204.4|39258|39218|39285.7|39245.7|39230.8|39190.8|266
1686328500000|2023-06-09 16:35:00|39264.3|39224.3|39242.5|39202.5|39280.7|39240.7|39230.2|39190.2|392
1686328800000|2023-06-09 16:40:00|39247.5|39207.5|39270.6|39230.6|39274.7|39234.7|39236.9|39196.9|294
1686329100000|2023-06-09 16:45:00|39269.2|39229.2|39220.5|39180.5|39322.4|39282.4|39214.1|39174.1|581
1686329400000|2023-06-09 16:50:00|39230.5|39190.5|39286.8|39246.8|39329.6|39289.6|39210.5|39170.5|282
1686329700000|2023-06-09 16:55:00|39283.2|39243.2|39294.1|39254.1|39314.1|39274.1|39236.8|39196.8|255
1686330000000|2023-06-09 17:00:00|39309.1|39269.1|39267.6|39227.6|39326.8|39286.8|39241.3|39201.3|307
1686330300000|2023-06-09 17:05:00|39262.6|39222.6|39212.1|39172.1|39271.3|39231.3|39185.8|39145.8|425
1686330600000|2023-06-09 17:10:00|39205.8|39165.8|39214.8|39174.8|39252.6|39212.6|39196.2|39156.2|460
1686330900000|2023-06-09 17:15:00|39218.4|39178.4|39257|39217|39257|39217|39210.7|39170.7|215
1686331200000|2023-06-09 17:20:00|39255.7|39215.7|39267|39227|39278.4|39238.4|39234.3|39194.3|319
1686331500000|2023-06-09 17:25:00|39272|39232|39295.6|39255.6|39298.3|39258.3|39257|39217|322
1686331800000|2023-06-09 17:30:00|39305.6|39265.6|39344.2|39304.2|39349.2|39309.2|39284.2|39244.2|310
1686332100000|2023-06-09 17:35:00|39345.5|39305.5|39359.6|39319.6|39371|39331|39315.5|39275.5|379
1686332400000|2023-06-09 17:40:00|39361|39321|39292.3|39252.3|39376.9|39336.9|39267.3|39227.3|347
1686332700000|2023-06-09 17:45:00|39290.9|39250.9|39290.9|39250.9|39325.9|39285.9|39272.3|39232.3|311
1686333000000|2023-06-09 17:50:00|39297.2|39257.2|39284.5|39244.5|39308.6|39268.6|39252.7|39212.7|522
1686333300000|2023-06-09 17:55:00|39289.5|39249.5|39291.7|39251.7|39307.2|39267.2|39268.1|39228.1|442
1686333600000|2023-06-09 18:00:00|39288.1|39248.1|39249.8|39209.8|39303.1|39263.1|39239.8|39199.8|538
1686333900000|2023-06-09 18:05:00|39254.8|39214.8|39239.8|39199.8|39259.8|39219.8|39227.1|39187.1|719
1686334200000|2023-06-09 18:10:00|39234.8|39194.8|39218.8|39178.8|39249.8|39209.8|39201.6|39161.6|2251
1686334500000|2023-06-09 18:15:00|39214.3|39174.3|39179.7|39139.7|39214.3|39174.3|39147.5|39107.5|1574
1686528000000|2023-06-12 00:00:00|39320.5|39280.5|39232.8|39192.8|39332.6|39292.6|39214|39174|459
1686528300000|2023-06-12 00:05:00|39235.2|39195.2|39232.7|39192.7|39274.9|39234.9|39192.8|39152.8|204
1686528600000|2023-06-12 00:10:00|39231.6|39191.6|39190.3|39150.3|39231.6|39191.6|39161.6|39121.6|79
1686528900000|2023-06-12 00:15:00|39185.3|39145.3|39226.5|39186.5|39238.9|39198.9|39185.3|39145.3|69
1686529200000|2023-06-12 00:20:00|39227.7|39187.7|39215.2|39175.2|39237.7|39197.7|39215.2|39175.2|22
1686529500000|2023-06-12 00:25:00|39225.2|39185.2|39250.2|39210.2|39251.4|39211.4|39221.4|39181.4|34
1686529800000|2023-06-12 00:30:00|39251.4|39211.4|39251.3|39211.3|39252.6|39212.6|39233.7|39193.7|28
1686530100000|2023-06-12 00:35:00|39252.5|39212.5|39241.3|39201.3|39252.5|39212.5|39231.3|39191.3|16
1686530400000|2023-06-12 00:40:00|39235.1|39195.1|39242.4|39202.4|39242.4|39202.4|39235.1|39195.1|39
1686530700000|2023-06-12 00:45:00|39241.3|39201.3|39233.6|39193.6|39253.6|39213.6|39223.6|39183.6|30
1686531000000|2023-06-12 00:50:00|39232.4|39192.4|39233.5|39193.5|39237.4|39197.4|39213.6|39173.6|25
1686531300000|2023-06-12 00:55:00|39234.7|39194.7|39244.7|39204.7|39253.5|39213.5|39233.5|39193.5|22
1686531600000|2023-06-12 01:00:00|39243.5|39203.5|39204.9|39164.9|39243.5|39203.5|39204.9|39164.9|23
1686531900000|2023-06-12 01:05:00|39209.9|39169.9|39248.7|39208.7|39248.7|39208.7|39204.9|39164.9|15
1686532200000|2023-06-12 01:10:00|39247.5|39207.5|39258.6|39218.6|39259.9|39219.9|39238.7|39198.7|29
1686532500000|2023-06-12 01:15:00|39263.6|39223.6|39293.6|39253.6|39294.8|39254.8|39258.6|39218.6|16
1686532800000|2023-06-12 01:20:00|39298.6|39258.6|39317.4|39277.4|39322.4|39282.4|39292.4|39252.4|11
1686533100000|2023-06-12 01:25:00|39312.4|39272.4|39282.3|39242.3|39312.4|39272.4|39277.3|39237.3|16
1686533400000|2023-06-12 01:30:00|39278.5|39238.5|39277.3|39237.3|39282.3|39242.3|39277.3|39237.3|11
1686533700000|2023-06-12 01:35:00|39278.5|39238.5|39227.3|39187.3|39278.5|39238.5|39227.3|39187.3|13
1686534000000|2023-06-12 01:40:00|39228.4|39188.4|39225.8|39185.8|39234.6|39194.6|39223.4|39183.4|10
1686534300000|2023-06-12 01:45:00|39229.6|39189.6|39187.2|39147.2|39229.6|39189.6|39182.2|39142.2|9
1686534600000|2023-06-12 01:50:00|39188.3|39148.3|39187.1|39147.1|39197.2|39157.2|39187.1|39147.1|6
1686534900000|2023-06-12 01:55:00|39188.3|39148.3|39187.1|39147.1|39198.3|39158.3|39182.1|39142.1|38
1686535200000|2023-06-12 02:00:00|39177.1|39137.1|39187|39147|39188.2|39148.2|39160.9|39120.9|248
1686535500000|2023-06-12 02:05:00|39179.4|39139.4|39187|39147|39198.2|39158.2|39179.4|39139.4|8
1686535800000|2023-06-12 02:10:00|39188.2|39148.2|39187|39147|39188.2|39148.2|39185.8|39145.8|9
1686536100000|2023-06-12 02:15:00|39185.8|39145.8|39188.1|39148.1|39195.7|39155.7|39181.9|39141.9|7
1686536400000|2023-06-12 02:20:00|39195.7|39155.7|39191.9|39151.9|39198.1|39158.1|39191.9|39151.9|5
1686536700000|2023-06-12 02:25:00|39195.7|39155.7|39198|39158|39198|39158|39191.8|39151.8|10
1686537000000|2023-06-12 02:30:00|39203|39163|39213.3|39173.3|39221.8|39181.8|39201.8|39161.8|27
1686537300000|2023-06-12 02:35:00|39205.9|39165.9|39194.7|39154.7|39210.9|39170.9|39188.5|39148.5|26
1686537600000|2023-06-12 02:40:00|39190.9|39150.9|39199.6|39159.6|39199.7|39159.7|39184.7|39144.7|38
1686537900000|2023-06-12 02:45:00|39195.8|39155.8|39230.5|39190.5|39231.7|39191.7|39195.8|39155.8|27
1686538200000|2023-06-12 02:50:00|39231.7|39191.7|39234.3|39194.3|39244.3|39204.3|39230.5|39190.5|19
1686538500000|2023-06-12 02:55:00|39233.1|39193.1|39220.7|39180.7|39233.1|39193.1|39220.7|39180.7|7
1686538800000|2023-06-12 03:00:00|39229.5|39189.5|39210.7|39170.7|39229.5|39189.5|39200.7|39160.7|16
1686539100000|2023-06-12 03:05:00|39209.5|39169.5|39210.6|39170.6|39210.7|39170.7|39201.8|39161.8|2
1686539400000|2023-06-12 03:10:00|39209.4|39169.4|39200.6|39160.6|39209.4|39169.4|39199.4|39159.4|1
1686539700000|2023-06-12 03:15:00|39199.4|39159.4|39209.4|39169.4|39210.6|39170.6|39199.4|39159.4|2
1686540000000|2023-06-12 03:20:00|39204.4|39164.4|39199.3|39159.3|39204.4|39164.4|39199.3|39159.3|3
1686540300000|2023-06-12 03:25:00|39200.5|39160.5|39200.5|39160.5|39200.5|39160.5|39194.3|39154.3|2
1686540600000|2023-06-12 03:30:00|39189|39149|39189.3|39149.3|39189.3|39149.3|39169.3|39129.3|52
1686540900000|2023-06-12 03:35:00|39185.4|39145.4|39189.2|39149.2|39189.3|39149.3|39184.2|39144.2|8
1686541200000|2023-06-12 03:40:00|39185.4|39145.4|39189.2|39149.2|39190.4|39150.4|39185.4|39145.4|9
1686541500000|2023-06-12 03:45:00|39185.3|39145.3|39201.5|39161.5|39202.7|39162.7|39185.3|39145.3|11
1686541800000|2023-06-12 03:50:00|39200.3|39160.3|39200.3|39160.3|39200.3|39160.3|39196.4|39156.4|0
1686542100000|2023-06-12 03:55:00|39202.6|39162.6|39201.4|39161.4|39202.6|39162.6|39201.4|39161.4|3
1686542400000|2023-06-12 04:00:00|39221.4|39181.4|39220.2|39180.2|39225.2|39185.2|39206.4|39166.4|24
1686542700000|2023-06-12 04:05:00|39216.4|39176.4|39231.3|39191.3|39258.7|39218.7|39216.4|39176.4|55
1686543000000|2023-06-12 04:10:00|39226.3|39186.3|39263.6|39223.6|39263.6|39223.6|39226.3|39186.3|40
1686543300000|2023-06-12 04:15:00|39262.4|39222.4|39246.2|39206.2|39263.6|39223.6|39246.2|39206.2|8
1686543600000|2023-06-12 04:20:00|39252.4|39212.4|39251.2|39211.2|39252.4|39212.4|39247.4|39207.4|5
1686543900000|2023-06-12 04:25:00|39247.4|39207.4|39243.5|39203.5|39252.4|39212.4|39243.5|39203.5|4
1686544200000|2023-06-12 04:30:00|39242.3|39202.3|39231.1|39191.1|39242.3|39202.3|39231.1|39191.1|3
1686544500000|2023-06-12 04:35:00|39232.3|39192.3|39231.1|39191.1|39242.3|39202.3|39231.1|39191.1|5
1686544800000|2023-06-12 04:40:00|39229.9|39189.9|39239.9|39199.9|39239.9|39199.9|39229.9|39189.9|4
1686545100000|2023-06-12 04:45:00|39238.7|39198.7|39249.8|39209.8|39256|39216|39238.7|39198.7|5
1686545400000|2023-06-12 04:50:00|39248.6|39208.6|39218.6|39178.6|39258.6|39218.6|39209.8|39169.8|44
1686545700000|2023-06-12 04:55:00|39224.8|39184.8|39218.6|39178.6|39224.8|39184.8|39217.1|39177.1|15
1686546000000|2023-06-12 05:00:00|39219.7|39179.7|39218.5|39178.5|39229.7|39189.7|39218.5|39178.5|10
1686546300000|2023-06-12 05:05:00|39219.7|39179.7|39239.7|39199.7|39239.7|39199.7|39219.7|39179.7|9
1686546600000|2023-06-12 05:10:00|39234.7|39194.7|39234.6|39194.6|39239.7|39199.7|39234.6|39194.6|1
1686546900000|2023-06-12 05:15:00|39238.5|39198.5|39248.4|39208.4|39259.6|39219.6|39238.5|39198.5|2
1686547200000|2023-06-12 05:20:00|39238.4|39198.4|39239.5|39199.5|39243.4|39203.4|39238.4|39198.4|5
1686547500000|2023-06-12 05:25:00|39238.4|39198.4|39233.3|39193.3|39238.4|39198.4|39228.3|39188.3|4
1686547800000|2023-06-12 05:30:00|39229.5|39189.5|39205.6|39165.6|39240.7|39200.7|39199.5|39159.5|11
1686548100000|2023-06-12 05:35:00|39209.5|39169.5|39210.6|39170.6|39224.4|39184.4|39199.5|39159.5|17
1686548400000|2023-06-12 05:40:00|39209.4|39169.4|39220.6|39180.6|39229.4|39189.4|39208.3|39168.3|1
1686548700000|2023-06-12 05:45:00|39219.4|39179.4|39229.3|39189.3|39234.4|39194.4|39214.4|39174.4|11
1686549000000|2023-06-12 05:50:00|39224.3|39184.3|39229.3|39189.3|39229.3|39189.3|39223.2|39183.2|3
1686549300000|2023-06-12 05:55:00|39230.5|39190.5|39228.1|39188.1|39234.3|39194.3|39224.3|39184.3|7
1686549600000|2023-06-12 06:00:00|39229.3|39189.3|39229.2|39189.2|39229.3|39189.3|39229.2|39189.2|0
1686549900000|2023-06-12 06:05:00|39228.1|39188.1|39228|39188|39233|39193|39223|39183|9
1686550200000|2023-06-12 06:10:00|39223|39183|39228|39188|39233|39193|39223|39183|7
1686550500000|2023-06-12 06:15:00|39229.1|39189.1|39252.9|39212.9|39252.9|39212.9|39219.1|39179.1|5
1686550800000|2023-06-12 06:20:00|39242.9|39202.9|39255.2|39215.2|39255.2|39215.2|39229.1|39189.1|30
1686551100000|2023-06-12 06:25:00|39250.2|39210.2|39260.2|39220.2|39269|39229|39250.2|39210.2|9
1686551400000|2023-06-12 06:30:00|39259|39219|39240.2|39200.2|39260.2|39220.2|39240.2|39200.2|7
1686551700000|2023-06-12 06:35:00|39239|39199|39250.1|39210.1|39255.1|39215.1|39239|39199|3
1686552000000|2023-06-12 06:40:00|39248.9|39208.9|39255.1|39215.1|39255.1|39215.1|39248.9|39208.9|1
1686552300000|2023-06-12 06:45:00|39253.9|39213.9|39272.4|39232.4|39283.5|39243.5|39250.1|39210.1|32
1686552600000|2023-06-12 06:50:00|39271.2|39231.2|39252.3|39212.3|39273.5|39233.5|39252.3|39212.3|5
1686552900000|2023-06-12 06:55:00|39253.5|39213.5|39243.4|39203.4|39258.5|39218.5|39243.4|39203.4|12
1686553200000|2023-06-12 07:00:00|39247.3|39207.3|39247.2|39207.2|39248.4|39208.4|39243.4|39203.4|7
1686553500000|2023-06-12 07:05:00|39243.4|39203.4|39252.2|39212.2|39268.4|39228.4|39243.4|39203.4|19
1686553800000|2023-06-12 07:10:00|39243.4|39203.4|39279.5|39239.5|39279.5|39239.5|39243.4|39203.4|29
1686554100000|2023-06-12 07:15:00|39278.3|39238.3|39270.6|39230.6|39289.5|39249.5|39270.6|39230.6|9
1686554400000|2023-06-12 07:20:00|39266.8|39226.8|39253.2|39213.2|39266.8|39226.8|39249.4|39209.4|5
1686554700000|2023-06-12 07:25:00|39249.4|39209.4|39263.2|39223.2|39263.2|39223.2|39239.4|39199.4|8
1686555000000|2023-06-12 07:30:00|39262|39222|39290.5|39250.5|39290.5|39250.5|39248.2|39208.2|13
1686555300000|2023-06-12 07:35:00|39289.3|39249.3|39326.6|39286.6|39339.3|39299.3|39284.3|39244.3|31
1686555600000|2023-06-12 07:40:00|39325.4|39285.4|39330.4|39290.4|39335.4|39295.4|39315.4|39275.4|19
1686555900000|2023-06-12 07:45:00|39335.4|39295.4|39335.4|39295.4|39335.4|39295.4|39315.4|39275.4|10
1686556200000|2023-06-12 07:50:00|39330.4|39290.4|39367.6|39327.6|39378.8|39338.8|39330.4|39290.4|60
1686556500000|2023-06-12 07:55:00|39368.8|39328.8|39388.8|39348.8|39403.8|39363.8|39353.8|39313.8|21
1686556800000|2023-06-12 08:00:00|39391.4|39351.4|39425.2|39385.2|39431.4|39391.4|39388.8|39348.8|42
1686557100000|2023-06-12 08:05:00|39426.4|39386.4|39484|39444|39490.2|39450.2|39416.4|39376.4|109
1686557400000|2023-06-12 08:10:00|39476.3|39436.3|39480.1|39440.1|39491.3|39451.3|39466.3|39426.3|21
1686557700000|2023-06-12 08:15:00|39481.3|39441.3|39476.3|39436.3|39485.1|39445.1|39457.4|39417.4|32
1686558000000|2023-06-12 08:20:00|39472.4|39432.4|39488.5|39448.5|39489.7|39449.7|39457.4|39417.4|18
1686558300000|2023-06-12 08:25:00|39484.7|39444.7|39457.3|39417.3|39487.4|39447.4|39453.5|39413.5|28
1686558600000|2023-06-12 08:30:00|39462.3|39422.3|39487.3|39447.3|39487.3|39447.3|39453.5|39413.5|41
1686558900000|2023-06-12 08:35:00|39483.5|39443.5|39504.9|39464.9|39515|39475|39473.5|39433.5|38
1686559200000|2023-06-12 08:40:00|39499.9|39459.9|39514.9|39474.9|39519.9|39479.9|39496.1|39456.1|38
1686559500000|2023-06-12 08:45:00|39509.9|39469.9|39516|39476|39516|39476|39496.1|39456.1|35
1686559800000|2023-06-12 08:50:00|39517.2|39477.2|39536|39496|39551|39511|39508.3|39468.3|33
1686560100000|2023-06-12 08:55:00|39527.1|39487.1|39555.9|39515.9|39562.1|39522.1|39517.1|39477.1|45
1686560400000|2023-06-12 09:00:00|39552.1|39512.1|39494.7|39454.7|39557.1|39517.1|39479.7|39439.7|42
1686560700000|2023-06-12 09:05:00|39484.7|39444.7|39479.7|39439.7|39489.7|39449.7|39473.6|39433.6|37
1686561000000|2023-06-12 09:10:00|39475.8|39435.8|39490.8|39450.8|39512|39472|39475.8|39435.8|34
1686561300000|2023-06-12 09:15:00|39492|39452|39516.9|39476.9|39525.8|39485.8|39490.8|39450.8|13
1686561600000|2023-06-12 09:20:00|39524.6|39484.6|39495.7|39455.7|39535.8|39495.8|39490.7|39450.7|19
1686561900000|2023-06-12 09:25:00|39494.6|39454.6|39515.7|39475.7|39515.7|39475.7|39485.7|39445.7|12
1686562200000|2023-06-12 09:30:00|39514.5|39474.5|39523|39483|39534.5|39494.5|39514.5|39474.5|38
1686562500000|2023-06-12 09:35:00|39526.8|39486.8|39560.6|39520.6|39560.6|39520.6|39514.5|39474.5|30
1686562800000|2023-06-12 09:40:00|39556.8|39516.8|39554.4|39514.4|39585.6|39545.6|39544.4|39504.4|14
1686563100000|2023-06-12 09:45:00|39558.2|39518.2|39570.5|39530.5|39584.4|39544.4|39553.2|39513.2|39
1686563400000|2023-06-12 09:50:00|39569.4|39529.4|39545.5|39505.5|39585.5|39545.5|39545.5|39505.5|156
1686563700000|2023-06-12 09:55:00|39546.6|39506.6|39540.4|39500.4|39557.8|39517.8|39540.4|39500.4|32
1686564000000|2023-06-12 10:00:00|39530.4|39490.4|39584.2|39544.2|39585.4|39545.4|39520.4|39480.4|36
1686564300000|2023-06-12 10:05:00|39585.4|39545.4|39563|39523|39595.4|39555.4|39551.9|39511.9|18
1686564600000|2023-06-12 10:10:00|39568|39528|39558|39518|39578|39538|39548|39508|14
1686564900000|2023-06-12 10:15:00|39554.1|39514.1|39554.1|39514.1|39583|39543|39548|39508|37
1686565200000|2023-06-12 10:20:00|39553|39513|39542.9|39502.9|39553|39513|39527.9|39487.9|18
1686565500000|2023-06-12 10:25:00|39537.9|39497.9|39535.2|39495.2|39562.9|39522.9|39530.2|39490.2|19
1686565800000|2023-06-12 10:30:00|39531.3|39491.3|39599|39559|39600.1|39560.1|39524|39484|40
1686566100000|2023-06-12 10:35:00|39597.8|39557.8|39592.8|39552.8|39597.8|39557.8|39577.8|39537.8|26
1686566400000|2023-06-12 10:40:00|39591.6|39551.6|39591.6|39551.6|39606.6|39566.6|39585.5|39545.5|26
1686566700000|2023-06-12 10:45:00|39592.7|39552.7|39621.6|39581.6|39631.6|39591.6|39575.4|39535.4|41
1686567000000|2023-06-12 10:50:00|39616.6|39576.6|39601.5|39561.5|39623.1|39583.1|39601.5|39561.5|20
1686567300000|2023-06-12 10:55:00|39600.4|39560.4|39641.5|39601.5|39645.3|39605.3|39600.4|39560.4|26
1686567600000|2023-06-12 11:00:00|39640.3|39600.3|39575.3|39535.3|39640.3|39600.3|39575.3|39535.3|25
1686567900000|2023-06-12 11:05:00|39579.1|39539.1|39595.2|39555.2|39610.3|39570.3|39576.4|39536.4|16
1686568200000|2023-06-12 11:10:00|39601.4|39561.4|39641.4|39601.4|39645.2|39605.2|39590.2|39550.2|44
1686568500000|2023-06-12 11:15:00|39641.3|39601.3|39602.5|39562.5|39660.2|39620.2|39602.5|39562.5|39
1686568800000|2023-06-12 11:20:00|39601.3|39561.3|39601.3|39561.3|39611.3|39571.3|39591.3|39551.3|17
1686569100000|2023-06-12 11:25:00|39611.3|39571.3|39600.1|39560.1|39621.3|39581.3|39600.1|39560.1|31
1686569400000|2023-06-12 11:30:00|39601.2|39561.2|39550|39510|39601.2|39561.2|39542.8|39502.8|18
1686569700000|2023-06-12 11:35:00|39548.9|39508.9|39528.8|39488.8|39558.9|39518.9|39523.9|39483.9|13
1686570000000|2023-06-12 11:40:00|39525|39485|39516.5|39476.5|39527.7|39487.7|39475.4|39435.4|123
1686570300000|2023-06-12 11:45:00|39512.7|39472.7|39509.9|39469.9|39534.9|39494.9|39487.7|39447.7|47
1686570600000|2023-06-12 11:50:00|39504.9|39464.9|39508.7|39468.7|39534.9|39494.9|39498.7|39458.7|37
1686570900000|2023-06-12 11:55:00|39509.9|39469.9|39514.8|39474.8|39527.6|39487.6|39494.9|39454.9|14
1686571200000|2023-06-12 12:00:00|39509.8|39469.8|39489.8|39449.8|39529.8|39489.8|39485.9|39445.9|58
1686571500000|2023-06-12 12:05:00|39494.8|39454.8|39498.6|39458.6|39507.5|39467.5|39485.9|39445.9|6
1686571800000|2023-06-12 12:10:00|39494.8|39454.8|39515.9|39475.9|39530.9|39490.9|39494.8|39454.8|27
1686572100000|2023-06-12 12:15:00|39517|39477|39515.8|39475.8|39522|39482|39495.8|39455.8|33
1686572400000|2023-06-12 12:20:00|39520.8|39480.8|39490.8|39450.8|39525.8|39485.8|39484.6|39444.6|31
1686572700000|2023-06-12 12:25:00|39496.9|39456.9|39489.6|39449.6|39500.8|39460.8|39484.6|39444.6|42
1686573000000|2023-06-12 12:30:00|39485.7|39445.7|39456.1|39416.1|39489.6|39449.6|39450|39410|70
1686573300000|2023-06-12 12:35:00|39460|39420|39453.4|39413.4|39462.2|39422.2|39426.1|39386.1|87
1686573600000|2023-06-12 12:40:00|39457.2|39417.2|39453.3|39413.3|39476|39436|39438.3|39398.3|58
1686576600000|2023-06-12 13:30:00|39373|39333|39441.8|39401.8|39520.7|39480.7|39320.7|39280.7|1219
1686576900000|2023-06-12 13:35:00|39436.8|39396.8|39483.3|39443.3|39521.7|39481.7|39397.2|39357.2|866
1686577200000|2023-06-12 13:40:00|39489.4|39449.4|39601.5|39561.5|39668.8|39628.8|39464.9|39424.9|859
1686577500000|2023-06-12 13:45:00|39602.7|39562.7|39719.8|39679.8|39741.3|39701.3|39582.2|39542.2|900
1686577800000|2023-06-12 13:50:00|39725.9|39685.9|39561.7|39521.7|39725.9|39685.9|39550.6|39510.6|937
1686578100000|2023-06-12 13:55:00|39562.9|39522.9|39589|39549|39609|39569|39526.7|39486.7|424
1686578400000|2023-06-12 14:00:00|39590.1|39550.1|39551.6|39511.6|39621.2|39581.2|39536.6|39496.6|650
1686578700000|2023-06-12 14:05:00|39552.8|39512.8|39531.3|39491.3|39562.8|39522.8|39489.7|39449.7|452
1686579000000|2023-06-12 14:10:00|39535.2|39495.2|39500.1|39460.1|39547.5|39507.5|39482.9|39442.9|358
1686579300000|2023-06-12 14:15:00|39501.3|39461.3|39503.9|39463.9|39521.3|39481.3|39462.8|39422.8|312
1686579600000|2023-06-12 14:20:00|39505.1|39465.1|39453.7|39413.7|39518.9|39478.9|39425.9|39385.9|382
1686579900000|2023-06-12 14:25:00|39448.7|39408.7|39407.9|39367.9|39449.8|39409.8|39389.1|39349.1|397
1686580200000|2023-06-12 14:30:00|39409.1|39369.1|39430.4|39390.4|39500.4|39460.4|39386.3|39346.3|523
1686580500000|2023-06-12 14:35:00|39434.3|39394.3|39375.8|39335.8|39446.5|39406.5|39345.8|39305.8|357
1686580800000|2023-06-12 14:40:00|39379.7|39339.7|39434.2|39394.2|39471.5|39431.5|39369.7|39329.7|419
1686581100000|2023-06-12 14:45:00|39433|39393|39477.6|39437.6|39492.6|39452.6|39421.9|39381.9|231
1686581400000|2023-06-12 14:50:00|39476.4|39436.4|39500.2|39460.2|39515.2|39475.2|39451.8|39411.8|288
1686581700000|2023-06-12 14:55:00|39505.2|39465.2|39432.9|39392.9|39508|39468|39431.8|39391.8|245
1686582000000|2023-06-12 15:00:00|39431.8|39391.8|39445.1|39405.1|39460.2|39420.2|39405.6|39365.6|401
1686582300000|2023-06-12 15:05:00|39444|39404|39457.8|39417.8|39464|39424|39401.7|39361.7|212
1686582600000|2023-06-12 15:10:00|39454|39414|39407.8|39367.8|39471.2|39431.2|39405.5|39365.5|199
1686582900000|2023-06-12 15:15:00|39401.7|39361.7|39405|39365|39430.1|39390.1|39380|39340|333
1686583200000|2023-06-12 15:20:00|39403.9|39363.9|39318.8|39278.8|39417.7|39377.7|39318.8|39278.8|273
1686583500000|2023-06-12 15:25:00|39323.8|39283.8|39217|39177|39352.2|39312.2|39190.9|39150.9|857
1686583800000|2023-06-12 15:30:00|39218.1|39178.1|39213.1|39173.1|39233.1|39193.1|39193.1|39153.1|259
1686584100000|2023-06-12 15:35:00|39215.4|39175.4|39303|39263|39309.2|39269.2|39215.4|39175.4|258
1686584400000|2023-06-12 15:40:00|39313|39273|39353.7|39313.7|39358.7|39318.7|39256.9|39216.9|314
1686584700000|2023-06-12 15:45:00|39347.5|39307.5|39315.2|39275.2|39357.5|39317.5|39285.2|39245.2|310
1686585000000|2023-06-12 15:50:00|39311.4|39271.4|39251.3|39211.3|39335.2|39295.2|39246.3|39206.3|275
1686585300000|2023-06-12 15:55:00|39247.5|39207.5|39221.7|39181.7|39251.3|39211.3|39206.7|39166.7|219
1686585600000|2023-06-12 16:00:00|39222.9|39182.9|39195.6|39155.6|39230.6|39190.6|39180.6|39140.6|352
1686585900000|2023-06-12 16:05:00|39190.6|39150.6|39205.5|39165.5|39214.4|39174.4|39184.4|39144.4|282
1686586200000|2023-06-12 16:10:00|39200.5|39160.5|39247.8|39207.8|39248.9|39208.9|39185.5|39145.5|337
1686586500000|2023-06-12 16:15:00|39243.9|39203.9|39281.6|39241.6|39298.9|39258.9|39242.8|39202.8|334
1686586800000|2023-06-12 16:20:00|39282.7|39242.7|39315.4|39275.4|39325.4|39285.4|39280.4|39240.4|249
1686587100000|2023-06-12 16:25:00|39311.5|39271.5|39276.5|39236.5|39320.4|39280.4|39265.4|39225.4|160
1686587400000|2023-06-12 16:30:00|39286.5|39246.5|39268.7|39228.7|39286.5|39246.5|39262.6|39222.6|226
1686587700000|2023-06-12 16:35:00|39264.9|39224.9|39236.4|39196.4|39264.9|39224.9|39222.6|39182.6|305
1686588000000|2023-06-12 16:40:00|39240.3|39200.3|39235.2|39195.2|39252.5|39212.5|39226.4|39186.4|311
1686588300000|2023-06-12 16:45:00|39234.1|39194.1|39240.2|39200.2|39252.5|39212.5|39222.5|39182.5|219
1686588600000|2023-06-12 16:50:00|39241.3|39201.3|39316.3|39276.3|39347|39307|39232.5|39192.5|489
1686588900000|2023-06-12 16:55:00|39310.2|39270.2|39260.6|39220.6|39314|39274|39245.6|39205.6|308
1686589200000|2023-06-12 17:00:00|39266.7|39226.7|39237.8|39197.8|39281.7|39241.7|39237.8|39197.8|330
1686589500000|2023-06-12 17:05:00|39241.7|39201.7|39193.3|39153.3|39247.8|39207.8|39188.3|39148.3|324
1686589800000|2023-06-12 17:10:00|39195.5|39155.5|39215.5|39175.5|39221.6|39181.6|39183.2|39143.2|321
1686590100000|2023-06-12 17:15:00|39214.4|39174.4|39146.4|39106.4|39224.4|39184.4|39136.4|39096.4|776
1686590400000|2023-06-12 17:20:00|39144.1|39104.1|39171.4|39131.4|39176.4|39136.4|39124.1|39084.1|396
1686590700000|2023-06-12 17:25:00|39166.4|39126.4|39155.2|39115.2|39171.4|39131.4|39144.1|39104.1|227
1686591000000|2023-06-12 17:30:00|39157.5|39117.5|39121.8|39081.8|39164.1|39124.1|39121.8|39081.8|269
1686591300000|2023-06-12 17:35:00|39117.9|39077.9|39066.3|39026.3|39156.3|39116.3|39066.3|39026.3|369
1686591600000|2023-06-12 17:40:00|39067.4|39027.4|39075.1|39035.1|39092.4|39052.4|39056.2|39016.2|504
1686591900000|2023-06-12 17:45:00|39076.2|39036.2|39113|39073|39142.5|39102.5|39070.1|39030.1|328
1686592200000|2023-06-12 17:50:00|39119.1|39079.1|39187.9|39147.9|39189|39149|39102.9|39062.9|301
1686592500000|2023-06-12 17:55:00|39189|39149|39227.4|39187.4|39274.2|39234.2|39162.9|39122.9|612
1686592800000|2023-06-12 18:00:00|39231.3|39191.3|39175.1|39135.1|39239.6|39199.6|39162.8|39122.8|417
1686593100000|2023-06-12 18:05:00|39171.2|39131.2|39221.8|39181.8|39258.6|39218.6|39171.2|39131.2|490
1686593400000|2023-06-12 18:10:00|39227.9|39187.9|39193.4|39153.4|39244|39204|39185|39145|1565
1686593700000|2023-06-12 18:15:00|39203.4|39163.4|39200|39160|39229.5|39189.5|39161.1|39121.1|819
1686614400000|2023-06-13 00:00:00|39185.1|39145.1|39148.4|39108.4|39216.2|39176.2|39148.4|39108.4|94
1686614700000|2023-06-13 00:05:00|39158.4|39118.4|39176.1|39136.1|39177.3|39137.3|39156.1|39116.1|24
1686615000000|2023-06-13 00:10:00|39177.2|39137.2|39128.3|39088.3|39186.1|39146.1|39126.1|39086.1|30
1686615300000|2023-06-13 00:15:00|39132.2|39092.2|39166.1|39126.1|39168.3|39128.3|39128.3|39088.3|17
1686615600000|2023-06-13 00:20:00|39166|39126|39136|39096|39177.1|39137.1|39136|39096|31
1686615900000|2023-06-13 00:25:00|39131|39091|39158.2|39118.2|39160.4|39120.4|39131|39091|19
1686616200000|2023-06-13 00:30:00|39154.3|39114.3|39158.1|39118.1|39158.2|39118.2|39148.2|39108.2|8
1686616500000|2023-06-13 00:35:00|39150.4|39110.4|39158.1|39118.1|39158.1|39118.1|39143.1|39103.1|17
1686616800000|2023-06-13 00:40:00|39152|39112|39138.1|39098.1|39158.1|39118.1|39138.1|39098.1|6
1686617100000|2023-06-13 00:45:00|39134.2|39094.2|39130.2|39090.2|39148.1|39108.1|39099.1|39059.1|31
1686617400000|2023-06-13 00:50:00|39124.1|39084.1|39131.3|39091.3|39135.2|39095.2|39120.2|39080.2|11
1686617700000|2023-06-13 00:55:00|39130.2|39090.2|39120.2|39080.2|39131.3|39091.3|39120.2|39080.2|4
1686618000000|2023-06-13 01:00:00|39127.9|39087.9|39141.2|39101.2|39141.2|39101.2|39120.2|39080.2|27
1686618300000|2023-06-13 01:05:00|39145.1|39105.1|39151.2|39111.2|39156.2|39116.2|39137.9|39097.9|30
1686618600000|2023-06-13 01:10:00|39150.1|39110.1|39150|39110|39166.2|39126.2|39141.2|39101.2|18
1686618900000|2023-06-13 01:15:00|39140|39100|39130|39090|39146.1|39106.1|39130|39090|9
1686619200000|2023-06-13 01:20:00|39131.1|39091.1|39150|39110|39150|39110|39120|39080|15
1686619500000|2023-06-13 01:25:00|39156.1|39116.1|39159.9|39119.9|39171|39131|39151|39111|15
1686619800000|2023-06-13 01:30:00|39156|39116|39159.9|39119.9|39159.9|39119.9|39156|39116|29
1686620100000|2023-06-13 01:35:00|39156|39116|39140.9|39100.9|39159.8|39119.8|39128.8|39088.8|40
1686620400000|2023-06-13 01:40:00|39142|39102|39140.9|39100.9|39149.8|39109.8|39139.8|39099.8|6
1686620700000|2023-06-13 01:45:00|39139.8|39099.8|39130.9|39090.9|39140.9|39100.9|39129.8|39089.8|3
1686621000000|2023-06-13 01:50:00|39129.8|39089.8|39118.6|39078.6|39133.6|39093.6|39113.6|39073.6|5
1686621300000|2023-06-13 01:55:00|39119.7|39079.7|39119.7|39079.7|39123.6|39083.6|39114.7|39074.7|0
1686621600000|2023-06-13 02:00:00|39123.6|39083.6|39119.6|39079.6|39124.7|39084.7|39113.6|39073.6|3
1686621900000|2023-06-13 02:05:00|39118.5|39078.5|39120.7|39080.7|39129.6|39089.6|39114.6|39074.6|2
1686622200000|2023-06-13 02:10:00|39119.6|39079.6|39114.6|39074.6|39120.7|39080.7|39113.5|39073.5|29
1686622500000|2023-06-13 02:15:00|39113.5|39073.5|39097.3|39057.3|39113.5|39073.5|39091.2|39051.2|10
1686622800000|2023-06-13 02:20:00|39096.2|39056.2|39087.3|39047.3|39097.3|39057.3|39081.2|39041.2|10
1686623100000|2023-06-13 02:25:00|39088.4|39048.4|39076.1|39036.1|39088.4|39048.4|39076.1|39036.1|22
1686623400000|2023-06-13 02:30:00|39077.2|39037.2|39093.3|39053.3|39093.3|39053.3|39071.1|39031.1|8
1686623700000|2023-06-13 02:35:00|39097.2|39057.2|39087.2|39047.2|39103.3|39063.3|39087.2|39047.2|7
1686624000000|2023-06-13 02:40:00|39088.3|39048.3|39098.2|39058.2|39103.2|39063.2|39087.2|39047.2|4
1686624300000|2023-06-13 02:45:00|39103.2|39063.2|39098.2|39058.2|39103.2|39063.2|39098.2|39058.2|2
1686624600000|2023-06-13 02:50:00|39097.1|39057.1|39100.3|39060.3|39103.2|39063.2|39094.3|39054.3|4
1686624900000|2023-06-13 02:55:00|39104.2|39064.2|39119.2|39079.2|39124.2|39084.2|39103.1|39063.1|6
1686625200000|2023-06-13 03:00:00|39114.2|39074.2|39113.1|39073.1|39119.2|39079.2|39109.2|39069.2|2
1686625500000|2023-06-13 03:05:00|39112|39072|39118|39078|39118|39078|39103|39063|0
1686625800000|2023-06-13 03:10:00|39106.9|39066.9|39106.9|39066.9|39106.9|39066.9|39103|39063|6
1686626100000|2023-06-13 03:15:00|39103|39063|39134|39094|39139.1|39099.1|39103|39063|23
1686626400000|2023-06-13 03:20:00|39125.1|39085.1|39160.1|39120.1|39161.2|39121.2|39125.1|39085.1|20
1686626700000|2023-06-13 03:25:00|39165.1|39125.1|39139|39099|39169|39129|39137.9|39097.9|5
1686627000000|2023-06-13 03:30:00|39142.9|39102.9|39143.9|39103.9|39153.9|39113.9|39142.9|39102.9|9
1686627300000|2023-06-13 03:35:00|39145|39105|39150|39110|39150|39110|39143.9|39103.9|1
1686627600000|2023-06-13 03:40:00|39148.9|39108.9|39149.9|39109.9|39150|39110|39145|39105|2
1686627900000|2023-06-13 03:45:00|39148.8|39108.8|39144.9|39104.9|39148.8|39108.8|39138.8|39098.8|1
1686628200000|2023-06-13 03:50:00|39141|39101|39149.9|39109.9|39149.9|39109.9|39139.9|39099.9|0
1686628500000|2023-06-13 03:55:00|39149.8|39109.8|39149.8|39109.8|39150.9|39110.9|39144.8|39104.8|2
1686628800000|2023-06-13 04:00:00|39148.7|39108.7|39148.7|39108.7|39152.6|39112.6|39148.7|39108.7|0
1686629100000|2023-06-13 04:05:00|39148.6|39108.6|39148.6|39108.6|39148.6|39108.6|39144.7|39104.7|0
1686629400000|2023-06-13 04:10:00|39144.7|39104.7|39139.7|39099.7|39144.7|39104.7|39139.7|39099.7|0
1686629700000|2023-06-13 04:15:00|39134.7|39094.7|39134.7|39094.7|39134.7|39094.7|39134.7|39094.7|0
1686630000000|2023-06-13 04:20:00|39134.6|39094.6|39123.5|39083.5|39135.7|39095.7|39123.5|39083.5|2
1686630300000|2023-06-13 04:25:00|39128.5|39088.5|39142.4|39102.4|39142.4|39102.4|39118.5|39078.5|3
1686630600000|2023-06-13 04:30:00|39148.5|39108.5|39147.3|39107.3|39153.5|39113.5|39147.3|39107.3|6
1686630900000|2023-06-13 04:35:00|39148.4|39108.4|39133.4|39093.4|39148.4|39108.4|39133.4|39093.4|1
1686631200000|2023-06-13 04:40:00|39132.3|39092.3|39138.4|39098.4|39142.3|39102.3|39127.3|39087.3|4
1686631500000|2023-06-13 04:45:00|39138.3|39098.3|39133.3|39093.3|39138.3|39098.3|39133.3|39093.3|0
1686631800000|2023-06-13 04:50:00|39137.2|39097.2|39132.2|39092.2|39138.3|39098.3|39132.2|39092.2|1
1686632100000|2023-06-13 04:55:00|39123.3|39083.3|39122.1|39082.1|39123.3|39083.3|39122.1|39082.1|0
1686632400000|2023-06-13 05:00:00|39114.3|39074.3|39117.1|39077.1|39118.2|39078.2|39113.2|39073.2|4
1686632700000|2023-06-13 05:05:00|39118.2|39078.2|39132.1|39092.1|39147.1|39107.1|39117.1|39077.1|2
1686633000000|2023-06-13 05:10:00|39124.2|39084.2|39125.9|39085.9|39127|39087|39113.1|39073.1|3
1686633300000|2023-06-13 05:15:00|39132|39092|39127|39087|39132|39092|39122|39082|2
1686633600000|2023-06-13 05:20:00|39122|39082|39127|39087|39132|39092|39122|39082|0
1686633900000|2023-06-13 05:25:00|39126.9|39086.9|39126.9|39086.9|39126.9|39086.9|39121.9|39081.9|0
1686634200000|2023-06-13 05:30:00|39128|39088|39106.9|39066.9|39131.9|39091.9|39106.9|39066.9|13
1686634500000|2023-06-13 05:35:00|39111.9|39071.9|39111.8|39071.8|39120.8|39080.8|39105.8|39065.8|5
1686634800000|2023-06-13 05:40:00|39110.7|39070.7|39110.7|39070.7|39115.7|39075.7|39100.7|39060.7|2
1686635100000|2023-06-13 05:45:00|39106.8|39066.8|39099.6|39059.6|39106.8|39066.8|39095.7|39055.7|3
1686635400000|2023-06-13 05:50:00|39101.7|39061.7|39096.7|39056.7|39110.7|39070.7|39095.6|39055.6|10
1686635700000|2023-06-13 05:55:00|39097.8|39057.8|39116.7|39076.7|39120.6|39080.6|39095.6|39055.6|5
1686636000000|2023-06-13 06:00:00|39117.8|39077.8|39135.5|39095.5|39137.7|39097.7|39107.8|39067.8|9
1686636300000|2023-06-13 06:05:00|39136.6|39096.6|39145.5|39105.5|39147.7|39107.7|39135.5|39095.5|4
1686636600000|2023-06-13 06:10:00|39146.6|39106.6|39136.6|39096.6|39146.6|39106.6|39135.5|39095.5|6
1686636900000|2023-06-13 06:15:00|39135.5|39095.5|39136.5|39096.5|39136.5|39096.5|39127.6|39087.6|2
1686637200000|2023-06-13 06:20:00|39135.4|39095.4|39147.6|39107.6|39157.6|39117.6|39135.4|39095.4|31
1686637500000|2023-06-13 06:25:00|39146.5|39106.5|39153.6|39113.6|39157.6|39117.6|39141.5|39101.5|5
1686637800000|2023-06-13 06:30:00|39149.7|39109.7|39147.5|39107.5|39157.5|39117.5|39139.7|39099.7|11
1686638100000|2023-06-13 06:35:00|39143.6|39103.6|39127.4|39087.4|39147.5|39107.5|39127.4|39087.4|11
1686638400000|2023-06-13 06:40:00|39117.4|39077.4|39147.4|39107.4|39147.4|39107.4|39117.4|39077.4|14
1686638700000|2023-06-13 06:45:00|39143.5|39103.5|39128.4|39088.4|39143.5|39103.5|39128.4|39088.4|16
1686639000000|2023-06-13 06:50:00|39127.4|39087.4|39149.5|39109.5|39149.5|39109.5|39119.5|39079.5|15
1686639300000|2023-06-13 06:55:00|39148.4|39108.4|39157.3|39117.3|39157.3|39117.3|39147.3|39107.3|22
1686639600000|2023-06-13 07:00:00|39153.4|39113.4|39132.2|39092.2|39153.4|39113.4|39126.2|39086.2|20
1686639900000|2023-06-13 07:05:00|39128.3|39088.3|39137.2|39097.2|39141.1|39101.1|39118.3|39078.3|25
1686640200000|2023-06-13 07:10:00|39141.1|39101.1|39146.1|39106.1|39167.2|39127.2|39136.1|39096.1|35
1686640500000|2023-06-13 07:15:00|39145|39105|39182.8|39142.8|39182.8|39142.8|39141.1|39101.1|38
1686640800000|2023-06-13 07:20:00|39181.7|39141.7|39178.8|39138.8|39188.8|39148.8|39161.7|39121.7|18
1686641100000|2023-06-13 07:25:00|39173.8|39133.8|39171|39131|39188.8|39148.8|39167|39127|16
1686641400000|2023-06-13 07:30:00|39167|39127|39210.9|39170.9|39210.9|39170.9|39167|39127|25
1686641700000|2023-06-13 07:35:00|39207|39167|39195.9|39155.9|39227|39187|39195.9|39155.9|72
1686642000000|2023-06-13 07:40:00|39190.9|39150.9|39230.8|39190.8|39230.8|39190.8|39187|39147|88
1686642300000|2023-06-13 07:45:00|39226.9|39186.9|39234.7|39194.7|39236.9|39196.9|39223|39183|52
1686642600000|2023-06-13 07:50:00|39230.8|39190.8|39200.8|39160.8|39234.7|39194.7|39195.8|39155.8|57
1686642900000|2023-06-13 07:55:00|39195.8|39155.8|39210.7|39170.7|39214.6|39174.6|39179.7|39139.7|23
1686643200000|2023-06-13 08:00:00|39214.6|39174.6|39240.7|39200.7|39246.8|39206.8|39206.8|39166.8|46
1686643500000|2023-06-13 08:05:00|39239.6|39199.6|39213.5|39173.5|39244.6|39204.6|39213.5|39173.5|23
1686643800000|2023-06-13 08:10:00|39214.6|39174.6|39203.4|39163.4|39214.6|39174.6|39194.5|39154.5|14
1686644100000|2023-06-13 08:15:00|39208.4|39168.4|39204.5|39164.5|39208.4|39168.4|39194.5|39154.5|19
1686644400000|2023-06-13 08:20:00|39208.4|39168.4|39208.4|39168.4|39218.4|39178.4|39203.4|39163.4|19
1686644700000|2023-06-13 08:25:00|39203.4|39163.4|39220.5|39180.5|39225.5|39185.5|39194.4|39154.4|66
1686645000000|2023-06-13 08:30:00|39216.6|39176.6|39244.4|39204.4|39244.4|39204.4|39214.4|39174.4|35
1686645300000|2023-06-13 08:35:00|39240.4|39200.4|39279.3|39239.3|39279.3|39239.3|39240.4|39200.4|43
1686645600000|2023-06-13 08:40:00|39275.4|39235.4|39275.4|39235.4|39280.4|39240.4|39262.5|39222.5|33
1686645900000|2023-06-13 08:45:00|39274.3|39234.3|39255.3|39215.3|39274.3|39234.3|39242.1|39202.1|40
1686646200000|2023-06-13 08:50:00|39254.2|39214.2|39204.2|39164.2|39254.2|39214.2|39204.2|39164.2|25
1686646500000|2023-06-13 08:55:00|39203.1|39163.1|39204.2|39164.2|39209.2|39169.2|39194.2|39154.2|16
1686646800000|2023-06-13 09:00:00|39205.2|39165.2|39210.2|39170.2|39223.1|39183.1|39204.1|39164.1|28
1686647100000|2023-06-13 09:05:00|39214.1|39174.1|39234.1|39194.1|39244.1|39204.1|39214.1|39174.1|33
1686647400000|2023-06-13 09:10:00|39230.2|39190.2|39230.1|39190.1|39234.1|39194.1|39206.2|39166.2|17
1686647700000|2023-06-13 09:15:00|39234|39194|39244|39204|39244|39204|39224|39184|15
1686648000000|2023-06-13 09:20:00|39239|39199|39225|39185|39256.2|39216.2|39220.1|39180.1|30
1686648300000|2023-06-13 09:25:00|39216.1|39176.1|39225|39185|39226.1|39186.1|39216.1|39176.1|18
1686648600000|2023-06-13 09:30:00|39226.1|39186.1|39223.9|39183.9|39232.9|39192.9|39213.9|39173.9|18
1686648900000|2023-06-13 09:35:00|39213.9|39173.9|39223.9|39183.9|39223.9|39183.9|39213.9|39173.9|19
1686649200000|2023-06-13 09:40:00|39223.8|39183.8|39211.7|39171.7|39232.8|39192.8|39211.7|39171.7|43
1686649500000|2023-06-13 09:45:00|39215.6|39175.6|39215.5|39175.5|39231.6|39191.6|39205.6|39165.6|27
1686649800000|2023-06-13 09:50:00|39221.6|39181.6|39203.4|39163.4|39221.6|39181.6|39203.4|39163.4|23
1686650100000|2023-06-13 09:55:00|39208.4|39168.4|39229.4|39189.4|39229.4|39189.4|39201.2|39161.2|36
1686650400000|2023-06-13 10:00:00|39233.3|39193.3|39238.3|39198.3|39240.5|39200.5|39219.4|39179.4|18
1686650700000|2023-06-13 10:05:00|39254.4|39214.4|39245.4|39205.4|39258.3|39218.3|39237.2|39197.2|22
1686651000000|2023-06-13 10:10:00|39259.3|39219.3|39272.1|39232.1|39272.1|39232.1|39249.3|39209.3|21
1686651300000|2023-06-13 10:15:00|39273.2|39233.2|39234.9|39194.9|39281.1|39241.1|39234.9|39194.9|26
1686651600000|2023-06-13 10:20:00|39244.9|39204.9|39222.1|39182.1|39244.9|39204.9|39198.8|39158.8|42
1686651900000|2023-06-13 10:25:00|39221|39181|39247|39207|39247|39207|39217|39177|31
1686652200000|2023-06-13 10:30:00|39243.1|39203.1|39264.8|39224.8|39275.9|39235.9|39237|39197|25
1686652500000|2023-06-13 10:35:00|39263.8|39223.8|39283.7|39243.7|39288.7|39248.7|39253.7|39213.7|54
1686652800000|2023-06-13 10:40:00|39279.8|39239.8|39314.8|39274.8|39314.8|39274.8|39276.9|39236.9|28
1686653100000|2023-06-13 10:45:00|39313.7|39273.7|39316.9|39276.9|39329.8|39289.8|39304.8|39264.8|28
1686653400000|2023-06-13 10:50:00|39320.8|39280.8|39347.9|39307.9|39352.9|39312.9|39314.7|39274.7|43
1686653700000|2023-06-13 10:55:00|39349|39309|39413.9|39373.9|39413.9|39373.9|39347.9|39307.9|95
1686654000000|2023-06-13 11:00:00|39415|39375|39387.8|39347.8|39415|39375|39378.9|39338.9|47
1686654300000|2023-06-13 11:05:00|39388.9|39348.9|39376.7|39336.7|39396.7|39356.7|39372.8|39332.8|30
1686654600000|2023-06-13 11:10:00|39366.7|39326.7|39421.7|39381.7|39421.7|39381.7|39366.7|39326.7|28
1686654900000|2023-06-13 11:15:00|39420.6|39380.6|39443.8|39403.8|39444.9|39404.9|39416.7|39376.7|76
1686655200000|2023-06-13 11:20:00|39439.9|39399.9|39496.2|39456.2|39510.2|39470.2|39439.8|39399.8|137
1686655500000|2023-06-13 11:25:00|39500.2|39460.2|39495.1|39455.1|39530.2|39490.2|39479.1|39439.1|126
1686655800000|2023-06-13 11:30:00|39484.1|39444.1|39517.2|39477.2|39525.1|39485.1|39465.1|39425.1|66
1686656100000|2023-06-13 11:35:00|39525.1|39485.1|39527.2|39487.2|39527.2|39487.2|39491.1|39451.1|28
1686656400000|2023-06-13 11:40:00|39522.2|39482.2|39528.2|39488.2|39528.2|39488.2|39507.2|39467.2|101
1686656700000|2023-06-13 11:45:00|39527.1|39487.1|39485.3|39445.3|39528.2|39488.2|39485.3|39445.3|87
1686657000000|2023-06-13 11:50:00|39479.2|39439.2|39485.3|39445.3|39485.3|39445.3|39469.2|39429.2|53
1686657300000|2023-06-13 11:55:00|39484.2|39444.2|39499.2|39459.2|39499.2|39459.2|39484.2|39444.2|36
1686657600000|2023-06-13 12:00:00|39503.1|39463.1|39520.2|39480.2|39557|39517|39499.2|39459.2|119
1686657900000|2023-06-13 12:05:00|39521.2|39481.2|39488|39448|39525.2|39485.2|39483|39443|240
1686658200000|2023-06-13 12:10:00|39486.9|39446.9|39521.2|39481.2|39546.2|39506.2|39486.9|39446.9|205
1686658500000|2023-06-13 12:15:00|39520.1|39480.1|39433.7|39393.7|39521.2|39481.2|39426.9|39386.9|174
1686658800000|2023-06-13 12:20:00|39432.6|39392.6|39484.7|39444.7|39492.6|39452.6|39423.7|39383.7|89
1686659100000|2023-06-13 12:25:00|39488.6|39448.6|39568.9|39528.9|39572.8|39532.8|39488.6|39448.6|210
1686659400000|2023-06-13 12:30:00|39552.8|39512.8|39554.3|39514.3|39565.7|39525.7|39501.4|39461.4|193
1686659700000|2023-06-13 12:35:00|39560.3|39520.3|39524.2|39484.2|39564.3|39524.3|39524.2|39484.2|34
1686660000000|2023-06-13 12:40:00|39529.2|39489.2|39474.5|39434.5|39534.2|39494.2|39450.3|39410.3|140
1686663000000|2023-06-13 13:30:00|39423.4|39383.4|39403.1|39363.1|39558|39518|39300.5|39260.5|1583
1686663300000|2023-06-13 13:35:00|39404.1|39364.1|39243.5|39203.5|39429.1|39389.1|39159.2|39119.2|1059
1686663600000|2023-06-13 13:40:00|39247.4|39207.4|39274.5|39234.5|39305.6|39265.6|39208.4|39168.4|590
1686663900000|2023-06-13 13:45:00|39275.5|39235.5|39354|39314|39411.9|39371.9|39269.5|39229.5|541
1686664200000|2023-06-13 13:50:00|39357.9|39317.9|39334.4|39294.4|39415.8|39375.8|39323.7|39283.7|354
1686664500000|2023-06-13 13:55:00|39325.5|39285.5|39325.4|39285.4|39371.5|39331.5|39305.1|39265.1|343
1686664800000|2023-06-13 14:00:00|39321.5|39281.5|39335.4|39295.4|39355.4|39315.4|39203|39163|560
1686665100000|2023-06-13 14:05:00|39329.3|39289.3|39490.7|39450.7|39490.7|39450.7|39323.3|39283.3|618
1686665400000|2023-06-13 14:10:00|39484.6|39444.6|39460|39420|39507.5|39467.5|39447.2|39407.2|352
1686665700000|2023-06-13 14:15:00|39461.1|39421.1|39489.2|39449.2|39511.4|39471.4|39447.1|39407.1|340
1686666000000|2023-06-13 14:20:00|39490.3|39450.3|39521|39481|39559.2|39519.2|39462.1|39422.1|426
1686666300000|2023-06-13 14:25:00|39524.9|39484.9|39558.1|39518.1|39562|39522|39487.8|39447.8|314
1686666600000|2023-06-13 14:30:00|39562|39522|39567|39527|39630.9|39590.9|39518.8|39478.8|527
1686666900000|2023-06-13 14:35:00|39559.1|39519.1|39534.5|39494.5|39577|39537|39519.5|39479.5|360
1686667200000|2023-06-13 14:40:00|39530.6|39490.6|39503.7|39463.7|39548.8|39508.8|39502.7|39462.7|238
1686667500000|2023-06-13 14:45:00|39502.7|39462.7|39510.8|39470.8|39532.6|39492.6|39490.8|39450.8|254
1686667800000|2023-06-13 14:50:00|39506.9|39466.9|39517.9|39477.9|39519|39479|39493.7|39453.7|274
1686668100000|2023-06-13 14:55:00|39516.8|39476.8|39510.7|39470.7|39548.9|39508.9|39500.8|39460.8|362
1686668400000|2023-06-13 15:00:00|39514.7|39474.7|39554.7|39514.7|39554.7|39514.7|39504.7|39464.7|229
1686668700000|2023-06-13 15:05:00|39564.7|39524.7|39601.7|39561.7|39606.7|39566.7|39550.7|39510.7|259
1686669000000|2023-06-13 15:10:00|39600.7|39560.7|39573.2|39533.2|39686.7|39646.7|39554|39514|870
1686669300000|2023-06-13 15:15:00|39578.2|39538.2|39696.7|39656.7|39701.7|39661.7|39578.2|39538.2|541
1686669600000|2023-06-13 15:20:00|39701.7|39661.7|39674.5|39634.5|39722.7|39682.7|39658.5|39618.5|513
1686669900000|2023-06-13 15:25:00|39678.4|39638.4|39670.5|39630.5|39716.6|39676.6|39639.5|39599.5|473
1686670200000|2023-06-13 15:30:00|39674.5|39634.5|39772.9|39732.9|39805|39765|39674.5|39634.5|476
1686670500000|2023-06-13 15:35:00|39776.8|39736.8|39816|39776|39817.1|39777.1|39746.8|39706.8|712
1686670800000|2023-06-13 15:40:00|39811|39771|39832.8|39792.8|39857.1|39817.1|39781|39741|379
1686671100000|2023-06-13 15:45:00|39827.8|39787.8|39648.3|39608.3|39832.8|39792.8|39642.2|39602.2|581
1686671400000|2023-06-13 15:50:00|39652.2|39612.2|39675.3|39635.3|39695.4|39655.4|39630.4|39590.4|441
1686671700000|2023-06-13 15:55:00|39673.2|39633.2|39680.3|39640.3|39724.5|39684.5|39660.3|39620.3|440
1686672000000|2023-06-13 16:00:00|39677.4|39637.4|39676.3|39636.3|39691.4|39651.4|39645.3|39605.3|308
1686672300000|2023-06-13 16:05:00|39680.3|39640.3|39658.4|39618.4|39680.3|39640.3|39626.3|39586.3|392
1686672600000|2023-06-13 16:10:00|39653.4|39613.4|39666.5|39626.5|39690.5|39650.5|39616.3|39576.3|461
1686672900000|2023-06-13 16:15:00|39670.5|39630.5|39604.1|39564.1|39670.5|39630.5|39604.1|39564.1|363
1686673200000|2023-06-13 16:20:00|39600.2|39560.2|39594.3|39554.3|39615.2|39575.2|39556.2|39516.2|515
1686673500000|2023-06-13 16:25:00|39598.3|39558.3|39689|39649|39704|39664|39598.3|39558.3|288
1686673800000|2023-06-13 16:30:00|39690.1|39650.1|39645|39605|39730.1|39690.1|39635|39595|368
1686674100000|2023-06-13 16:35:00|39646.1|39606.1|39654.2|39614.2|39654.2|39614.2|39600|39560|397
1686674400000|2023-06-13 16:40:00|39660.3|39620.3|39622.1|39582.1|39690.3|39650.3|39616|39576|331
1686674700000|2023-06-13 16:45:00|39621|39581|39567.8|39527.8|39622.1|39582.1|39559.7|39519.7|422
1686675000000|2023-06-13 16:50:00|39572.8|39532.8|39537.8|39497.8|39581.8|39541.8|39530.7|39490.7|380
1686675300000|2023-06-13 16:55:00|39535.7|39495.7|39469.6|39429.6|39535.7|39495.7|39469.6|39429.6|413
1686675600000|2023-06-13 17:00:00|39475.7|39435.7|39469.6|39429.6|39486.7|39446.7|39442.8|39402.8|338
1686675900000|2023-06-13 17:05:00|39473.5|39433.5|39463.5|39423.5|39505.6|39465.6|39451.4|39411.4|463
1686676200000|2023-06-13 17:10:00|39468.5|39428.5|39449.5|39409.5|39482.7|39442.7|39447.4|39407.4|267
1686676500000|2023-06-13 17:15:00|39455.6|39415.6|39476.6|39436.6|39483.7|39443.7|39441.6|39401.6|287
1686676800000|2023-06-13 17:20:00|39475.5|39435.5|39489.7|39449.7|39501.8|39461.8|39461.5|39421.5|341
1686677100000|2023-06-13 17:25:00|39490.7|39450.7|39517.5|39477.5|39527.6|39487.6|39484.7|39444.7|271
1686677400000|2023-06-13 17:30:00|39512.5|39472.5|39453.1|39413.1|39527.5|39487.5|39441.2|39401.2|409
1686677700000|2023-06-13 17:35:00|39459.1|39419.1|39423.3|39383.3|39459.1|39419.1|39411.4|39371.4|392
1686678000000|2023-06-13 17:40:00|39427.2|39387.2|39414|39374|39451.2|39411.2|39403|39363|393
1686678300000|2023-06-13 17:45:00|39413|39373|39441.4|39401.4|39461.4|39421.4|39413|39373|261
1686678600000|2023-06-13 17:50:00|39435.3|39395.3|39397.1|39357.1|39451.3|39411.3|39387.1|39347.1|364
1686678900000|2023-06-13 17:55:00|39393.2|39353.2|39351|39311|39393.2|39353.2|39351|39311|415
1686679200000|2023-06-13 18:00:00|39347.1|39307.1|39297.1|39257.1|39371.3|39331.3|39276|39236|538
1686679500000|2023-06-13 18:05:00|39301|39261|39279.1|39239.1|39305.2|39265.2|39269.1|39229.1|659
1686679800000|2023-06-13 18:10:00|39278.1|39238.1|39251.4|39211.4|39279.1|39239.1|39231|39191|1733
1686680100000|2023-06-13 18:15:00|39257.5|39217.5|39296.6|39256.6|39304.8|39264.8|39247.5|39207.5|946
1686700800000|2023-06-14 00:00:00|39274.9|39234.9|39302.9|39262.9|39321.9|39281.9|39246|39206|174
1686701100000|2023-06-14 00:05:00|39297.9|39257.9|39330.8|39290.8|39350.8|39310.8|39292.9|39252.9|55
1686701400000|2023-06-14 00:10:00|39329.8|39289.8|39332.8|39292.8|39340.8|39300.8|39301.8|39261.8|32
1686701700000|2023-06-14 00:15:00|39336.8|39296.8|39322.7|39282.7|39341.8|39301.8|39302.7|39262.7|48
1686702000000|2023-06-14 00:20:00|39321.6|39281.6|39307.6|39267.6|39322.7|39282.7|39307.6|39267.6|2
1686702300000|2023-06-14 00:25:00|39311.6|39271.6|39297.6|39257.6|39312.6|39272.6|39290.5|39250.5|27
1686702600000|2023-06-14 00:30:00|39292.6|39252.6|39306.5|39266.5|39310.5|39270.5|39291.6|39251.6|10
1686702900000|2023-06-14 00:35:00|39305.5|39265.5|39306.5|39266.5|39310.5|39270.5|39300.5|39260.5|13
1686703200000|2023-06-14 00:40:00|39305.5|39265.5|39306.5|39266.5|39312.5|39272.5|39290.5|39250.5|16
1686703500000|2023-06-14 00:45:00|39305.4|39265.4|39305.4|39265.4|39305.4|39265.4|39300.4|39260.4|12
1686703800000|2023-06-14 00:50:00|39315.4|39275.4|39300.4|39260.4|39320.4|39280.4|39295.4|39255.4|12
1686704100000|2023-06-14 00:55:00|39295.4|39255.4|39300.3|39260.3|39305.3|39265.3|39290.3|39250.3|17
1686704400000|2023-06-14 01:00:00|39291.3|39251.3|39264.4|39224.4|39300.3|39260.3|39264.4|39224.4|18
1686704700000|2023-06-14 01:05:00|39262.3|39222.3|39254.3|39214.3|39269.4|39229.4|39254.3|39214.3|7
1686705000000|2023-06-14 01:10:00|39255.4|39215.4|39259.3|39219.3|39264.3|39224.3|39249.3|39209.3|19
1686705300000|2023-06-14 01:15:00|39254.3|39214.3|39262.3|39222.3|39278.3|39238.3|39254.3|39214.3|8
1686705600000|2023-06-14 01:20:00|39270.3|39230.3|39251.3|39211.3|39270.3|39230.3|39250.3|39210.3|10
1686705900000|2023-06-14 01:25:00|39250.3|39210.3|39252.3|39212.3|39262.3|39222.3|39246.3|39206.3|10
1686706200000|2023-06-14 01:30:00|39261.2|39221.2|39251.2|39211.2|39261.2|39221.2|39232.2|39192.2|12
1686706500000|2023-06-14 01:35:00|39247.2|39207.2|39251.2|39211.2|39256.2|39216.2|39243.3|39203.3|4
1686706800000|2023-06-14 01:40:00|39250.1|39210.1|39252.2|39212.2|39260.1|39220.1|39246.2|39206.2|10
1686707100000|2023-06-14 01:45:00|39246.1|39206.1|39272.1|39232.1|39277.1|39237.1|39246.1|39206.1|12
1686707400000|2023-06-14 01:50:00|39273.1|39233.1|39272.1|39232.1|39277.1|39237.1|39267.1|39227.1|11
1686707700000|2023-06-14 01:55:00|39273.1|39233.1|39259.1|39219.1|39277.1|39237.1|39254.1|39214.1|21
1686708000000|2023-06-14 02:00:00|39255.1|39215.1|39254|39214|39259.1|39219.1|39254|39214|1
1686708300000|2023-06-14 02:05:00|39248|39208|39248|39208|39248|39208|39236|39196|19
1686708600000|2023-06-14 02:10:00|39244|39204|39252.9|39212.9|39254|39214|39243|39203|3
1686708900000|2023-06-14 02:15:00|39253.9|39213.9|39257.9|39217.9|39261.9|39221.9|39253.9|39213.9|0
1686709200000|2023-06-14 02:20:00|39253.9|39213.9|39269.9|39229.9|39287|39247|39253.9|39213.9|39
1686709500000|2023-06-14 02:25:00|39265.9|39225.9|39265.9|39225.9|39273.9|39233.9|39263.9|39223.9|3
1686709800000|2023-06-14 02:30:00|39275.9|39235.9|39265.9|39225.9|39279.9|39239.9|39264.8|39224.8|2
1686710100000|2023-06-14 02:35:00|39264.8|39224.8|39251.7|39211.7|39269.8|39229.8|39251.7|39211.7|9
1686710400000|2023-06-14 02:40:00|39256.7|39216.7|39251.7|39211.7|39257.7|39217.7|39248.7|39208.7|42
1686710700000|2023-06-14 02:45:00|39255.7|39215.7|39252.7|39212.7|39257.7|39217.7|39251.7|39211.7|17
1686711000000|2023-06-14 02:50:00|39256.7|39216.7|39262.6|39222.6|39263.7|39223.7|39252.7|39212.7|2
1686711300000|2023-06-14 02:55:00|39267.6|39227.6|39276.6|39236.6|39277.6|39237.6|39263.6|39223.6|2
1686711600000|2023-06-14 03:00:00|39272.6|39232.6|39261.5|39221.5|39272.6|39232.6|39255.5|39215.5|3
1686711900000|2023-06-14 03:05:00|39257.6|39217.6|39261.5|39221.5|39261.5|39221.5|39256.5|39216.5|0
1686712200000|2023-06-14 03:10:00|39257.5|39217.5|39261.5|39221.5|39261.5|39221.5|39256.5|39216.5|2
1686712500000|2023-06-14 03:15:00|39256.5|39216.5|39256.4|39216.4|39261.5|39221.5|39256.4|39216.4|0
1686712800000|2023-06-14 03:20:00|39255.4|39215.4|39261.4|39221.4|39271.4|39231.4|39252.4|39212.4|50
1686713100000|2023-06-14 03:25:00|39265.4|39225.4|39261.4|39221.4|39265.4|39225.4|39261.4|39221.4|3
1686713400000|2023-06-14 03:30:00|39261.3|39221.3|39261.3|39221.3|39262.3|39222.3|39251.3|39211.3|2
1686713700000|2023-06-14 03:35:00|39257.3|39217.3|39261.3|39221.3|39261.3|39221.3|39257.3|39217.3|2
1686714000000|2023-06-14 03:40:00|39257.3|39217.3|39261.2|39221.2|39261.3|39221.3|39257.3|39217.3|0
1686714300000|2023-06-14 03:45:00|39265.2|39225.2|39266.2|39226.2|39270.2|39230.2|39261.2|39221.2|0
1686714600000|2023-06-14 03:50:00|39262.2|39222.2|39262.2|39222.2|39267.2|39227.2|39261.2|39221.2|12
1686714900000|2023-06-14 03:55:00|39267.2|39227.2|39271.1|39231.1|39273.2|39233.2|39262.2|39222.2|8
1686715200000|2023-06-14 04:00:00|39267.1|39227.1|39271.1|39231.1|39271.1|39231.1|39267.1|39227.1|2
1686715500000|2023-06-14 04:05:00|39270.1|39230.1|39262.1|39222.1|39270.1|39230.1|39262.1|39222.1|13
1686715800000|2023-06-14 04:10:00|39262|39222|39262|39222|39262|39222|39262|39222|0
1686716100000|2023-06-14 04:15:00|39263|39223|39277|39237|39277|39237|39263|39223|4
1686716400000|2023-06-14 04:20:00|39281|39241|39270.9|39230.9|39281|39241|39270.9|39230.9|1
1686716700000|2023-06-14 04:25:00|39280.9|39240.9|39271.9|39231.9|39280.9|39240.9|39270.9|39230.9|4
1686717000000|2023-06-14 04:30:00|39275.9|39235.9|39270.9|39230.9|39275.9|39235.9|39269.9|39229.9|2
1686717300000|2023-06-14 04:35:00|39266.9|39226.9|39269.8|39229.8|39270.8|39230.8|39264.8|39224.8|4
1686717600000|2023-06-14 04:40:00|39265.8|39225.8|39275.8|39235.8|39276.8|39236.8|39265.8|39225.8|3
1686717900000|2023-06-14 04:45:00|39271.8|39231.8|39270.7|39230.7|39280.8|39240.8|39270.7|39230.7|1
1686718200000|2023-06-14 04:50:00|39271.7|39231.7|39275.7|39235.7|39280.7|39240.7|39271.7|39231.7|0
1686718500000|2023-06-14 04:55:00|39280.7|39240.7|39275.7|39235.7|39280.7|39240.7|39271.7|39231.7|1
1686718800000|2023-06-14 05:00:00|39271.7|39231.7|39270.6|39230.6|39276.7|39236.7|39266.7|39226.7|1
1686719100000|2023-06-14 05:05:00|39271.6|39231.6|39275.6|39235.6|39275.6|39235.6|39271.6|39231.6|1
1686719400000|2023-06-14 05:10:00|39271.6|39231.6|39271.6|39231.6|39275.6|39235.6|39271.6|39231.6|0
1686719700000|2023-06-14 05:15:00|39271.5|39231.5|39281.5|39241.5|39285.5|39245.5|39271.5|39231.5|2
1686720000000|2023-06-14 05:20:00|39280.5|39240.5|39271.5|39231.5|39280.5|39240.5|39271.5|39231.5|3
1686720300000|2023-06-14 05:25:00|39275.5|39235.5|39270.4|39230.4|39280.5|39240.5|39270.4|39230.4|0
1686720600000|2023-06-14 05:30:00|39271.4|39231.4|39271.4|39231.4|39280.4|39240.4|39261.4|39221.4|6
1686720900000|2023-06-14 05:35:00|39275.4|39235.4|39270.4|39230.4|39275.4|39235.4|39266.4|39226.4|2
1686721200000|2023-06-14 05:40:00|39270.3|39230.3|39272.3|39232.3|39280.3|39240.3|39270.3|39230.3|2
1686721500000|2023-06-14 05:45:00|39276.3|39236.3|39280.3|39240.3|39280.3|39240.3|39271.3|39231.3|0
1686721800000|2023-06-14 05:50:00|39276.3|39236.3|39271.2|39231.2|39280.3|39240.3|39270.2|39230.2|2
1686722100000|2023-06-14 05:55:00|39270.2|39230.2|39259.2|39219.2|39270.2|39230.2|39250.2|39210.2|9
1686722400000|2023-06-14 06:00:00|39258.2|39218.2|39259.2|39219.2|39264.2|39224.2|39250.2|39210.2|28
1686722700000|2023-06-14 06:05:00|39258.1|39218.1|39250.1|39210.1|39260.2|39220.2|39250.1|39210.1|3
1686723000000|2023-06-14 06:10:00|39254.1|39214.1|39244.1|39204.1|39254.1|39214.1|39234.1|39194.1|33
1686723300000|2023-06-14 06:15:00|39239.1|39199.1|39244|39204|39244|39204|39228|39188|10
1686723600000|2023-06-14 06:20:00|39254|39214|39233|39193|39254|39214|39228|39188|44
1686723900000|2023-06-14 06:25:00|39229|39189|39229|39189|39234|39194|39229|39189|6
1686724200000|2023-06-14 06:30:00|39225|39185|39229.9|39189.9|39238.9|39198.9|39225|39185|4
1686724500000|2023-06-14 06:35:00|39228.9|39188.9|39223.9|39183.9|39233.9|39193.9|39219.9|39179.9|23
1686724800000|2023-06-14 06:40:00|39224.9|39184.9|39223.8|39183.8|39233.9|39193.9|39219.9|39179.9|17
1686725100000|2023-06-14 06:45:00|39228.8|39188.8|39241.8|39201.8|39241.8|39201.8|39223.8|39183.8|19
1686725400000|2023-06-14 06:50:00|39237.8|39197.8|39232.8|39192.8|39237.8|39197.8|39232.8|39192.8|22
1686725700000|2023-06-14 06:55:00|39233.8|39193.8|39237.7|39197.7|39241.8|39201.8|39231.7|39191.7|10
1686726000000|2023-06-14 07:00:00|39236.7|39196.7|39231.7|39191.7|39237.7|39197.7|39223.7|39183.7|9
1686726300000|2023-06-14 07:05:00|39241.7|39201.7|39236.6|39196.6|39241.7|39201.7|39226.7|39186.7|15
1686726600000|2023-06-14 07:10:00|39232.7|39192.7|39177.6|39137.6|39236.6|39196.6|39177.6|39137.6|28
1686726900000|2023-06-14 07:15:00|39181.6|39141.6|39177.6|39137.6|39181.6|39141.6|39161.6|39121.6|29
1686727200000|2023-06-14 07:20:00|39176.6|39136.6|39147.5|39107.5|39177.6|39137.6|39135.6|39095.6|26
1686727500000|2023-06-14 07:25:00|39139.5|39099.5|39127.5|39087.5|39143.5|39103.5|39113.5|39073.5|49
1686727800000|2023-06-14 07:30:00|39123.5|39083.5|39149.5|39109.5|39155.5|39115.5|39123.5|39083.5|39
1686728100000|2023-06-14 07:35:00|39150.5|39110.5|39139.4|39099.4|39153.4|39113.4|39135.4|39095.4|10
1686728400000|2023-06-14 07:40:00|39143.4|39103.4|39153.4|39113.4|39163.4|39123.4|39139.4|39099.4|20
1686728700000|2023-06-14 07:45:00|39149.4|39109.4|39149.4|39109.4|39161.4|39121.4|39144.4|39104.4|5
1686729000000|2023-06-14 07:50:00|39153.4|39113.4|39199.3|39159.3|39209.3|39169.3|39149.3|39109.3|35
1686729300000|2023-06-14 07:55:00|39203.3|39163.3|39189.3|39149.3|39208.3|39168.3|39168.3|39128.3|15
1686729600000|2023-06-14 08:00:00|39188.3|39148.3|39163.2|39123.2|39188.3|39148.3|39163.2|39123.2|14
1686729900000|2023-06-14 08:05:00|39144.2|39104.2|39123.2|39083.2|39153.2|39113.2|39123.2|39083.2|23
1686730200000|2023-06-14 08:10:00|39128.2|39088.2|39129.2|39089.2|39139.2|39099.2|39119.2|39079.2|19
1686730500000|2023-06-14 08:15:00|39124.2|39084.2|39080.1|39040.1|39128.2|39088.2|39075.1|39035.1|53
1686730800000|2023-06-14 08:20:00|39079.1|39039.1|39045.1|39005.1|39084.1|39044.1|39045.1|39005.1|73
1686731100000|2023-06-14 08:25:00|39044.1|39004.1|39089.1|39049.1|39090.1|39050.1|39044.1|39004.1|61
1686731400000|2023-06-14 08:30:00|39090.1|39050.1|39065|39025|39090.1|39050.1|39060|39020|39
1686731700000|2023-06-14 08:35:00|39073|39033|39113|39073|39113|39073|39069|39029|44
1686732000000|2023-06-14 08:40:00|39131|39091|39119.9|39079.9|39150|39110|39104.9|39064.9|61
1686732300000|2023-06-14 08:45:00|39114.9|39074.9|39132.9|39092.9|39132.9|39092.9|39109.9|39069.9|29
1686732600000|2023-06-14 08:50:00|39127.9|39087.9|39134.9|39094.9|39150.9|39110.9|39118.9|39078.9|56
1686732900000|2023-06-14 08:55:00|39139.9|39099.9|39125.8|39085.8|39143.8|39103.8|39118.8|39078.8|37
1686733200000|2023-06-14 09:00:00|39126.8|39086.8|39135.8|39095.8|39170.8|39130.8|39124.8|39084.8|64
1686733500000|2023-06-14 09:05:00|39129.8|39089.8|39145.8|39105.8|39151.8|39111.8|39124.8|39084.8|44
1686733800000|2023-06-14 09:10:00|39141.7|39101.7|39166.7|39126.7|39178.7|39138.7|39130.7|39090.7|56
1686734100000|2023-06-14 09:15:00|39162.7|39122.7|39136.7|39096.7|39165.7|39125.7|39125.7|39085.7|35
1686734400000|2023-06-14 09:20:00|39135.7|39095.7|39135.6|39095.6|39150.7|39110.7|39130.6|39090.6|16
1686734700000|2023-06-14 09:25:00|39134.6|39094.6|39145.6|39105.6|39149.6|39109.6|39123.6|39083.6|23
1686735000000|2023-06-14 09:30:00|39149.6|39109.6|39154.6|39114.6|39165.6|39125.6|39133.6|39093.6|68
1686735300000|2023-06-14 09:35:00|39158.6|39118.6|39150.5|39110.5|39164.6|39124.6|39140.5|39100.5|27
1686735600000|2023-06-14 09:40:00|39149.5|39109.5|39133.5|39093.5|39154.5|39114.5|39128.5|39088.5|42
1686735900000|2023-06-14 09:45:00|39128.5|39088.5|39170.5|39130.5|39183.5|39143.5|39127.5|39087.5|66
1686736200000|2023-06-14 09:50:00|39170.4|39130.4|39184.4|39144.4|39198.4|39158.4|39166.4|39126.4|90
1686736500000|2023-06-14 09:55:00|39193.4|39153.4|39213.4|39173.4|39224.4|39184.4|39183.4|39143.4|35
1686736800000|2023-06-14 10:00:00|39218.4|39178.4|39192.4|39152.4|39218.4|39178.4|39182.4|39142.4|40
1686737100000|2023-06-14 10:05:00|39196.4|39156.4|39206.3|39166.3|39218.3|39178.3|39182.3|39142.3|67
1686737400000|2023-06-14 10:10:00|39202.3|39162.3|39187.3|39147.3|39221.3|39181.3|39186.3|39146.3|131
1686737700000|2023-06-14 10:15:00|39186.3|39146.3|39184.3|39144.3|39200.3|39160.3|39182.3|39142.3|99
1686738000000|2023-06-14 10:20:00|39188.3|39148.3|39196.2|39156.2|39198.3|39158.3|39180.2|39140.2|44
1686738300000|2023-06-14 10:25:00|39192.2|39152.2|39202.2|39162.2|39214.2|39174.2|39186.2|39146.2|46
1686738600000|2023-06-14 10:30:00|39198.2|39158.2|39189.2|39149.2|39206.2|39166.2|39188.2|39148.2|21
1686738900000|2023-06-14 10:35:00|39190.1|39150.1|39204.1|39164.1|39204.1|39164.1|39190.1|39150.1|7
1686739200000|2023-06-14 10:40:00|39199.1|39159.1|39229.1|39189.1|39234.1|39194.1|39199.1|39159.1|20
1686739500000|2023-06-14 10:45:00|39224.1|39184.1|39254|39214|39254|39214|39224.1|39184.1|18
1686739800000|2023-06-14 10:50:00|39249|39209|39190|39150|39249|39209|39190|39150|16
1686740100000|2023-06-14 10:55:00|39194|39154|39189|39149|39198|39158|39189|39149|36
1686740400000|2023-06-14 11:00:00|39193|39153|39210.9|39170.9|39215.9|39175.9|39184|39144|53
1686740700000|2023-06-14 11:05:00|39205.9|39165.9|39205.9|39165.9|39209.9|39169.9|39200.9|39160.9|6
1686741000000|2023-06-14 11:10:00|39201.9|39161.9|39209.9|39169.9|39223.9|39183.9|39200.9|39160.9|7
1686741300000|2023-06-14 11:15:00|39208.9|39168.9|39184.8|39144.8|39209.9|39169.9|39184.8|39144.8|9
1686741600000|2023-06-14 11:20:00|39188.8|39148.8|39203.8|39163.8|39203.8|39163.8|39179.8|39139.8|41
1686741900000|2023-06-14 11:25:00|39207.8|39167.8|39228.8|39188.8|39238.8|39198.8|39207.8|39167.8|43
1686742200000|2023-06-14 11:30:00|39224.7|39184.7|39197.7|39157.7|39232.8|39192.8|39197.7|39157.7|7
1686742500000|2023-06-14 11:35:00|39192.7|39152.7|39187.7|39147.7|39207.7|39167.7|39183.7|39143.7|33
1686742800000|2023-06-14 11:40:00|39192.7|39152.7|39183.7|39143.7|39197.7|39157.7|39175.6|39135.6|21
1686743100000|2023-06-14 11:45:00|39179.6|39139.6|39178.6|39138.6|39188.6|39148.6|39162.6|39122.6|173
1686743400000|2023-06-14 11:50:00|39174.6|39134.6|39154.6|39114.6|39178.6|39138.6|39154.6|39114.6|17
1686743700000|2023-06-14 11:55:00|39153.6|39113.6|39152.6|39112.6|39168.6|39128.6|39151.6|39111.6|66
1686744000000|2023-06-14 12:00:00|39151.6|39111.6|39139.6|39099.6|39167.5|39127.5|39139.6|39099.6|73
1686744300000|2023-06-14 12:05:00|39140.5|39100.5|39137.5|39097.5|39142.5|39102.5|39117.6|39077.6|68
1686744600000|2023-06-14 12:10:00|39143.5|39103.5|39167.5|39127.5|39167.5|39127.5|39137.5|39097.5|42
1686744900000|2023-06-14 12:15:00|39163.5|39123.5|39143.5|39103.5|39167.5|39127.5|39143.5|39103.5|20
1686745200000|2023-06-14 12:20:00|39147.5|39107.5|39163.4|39123.4|39167.5|39127.5|39133.5|39093.5|48
1686745500000|2023-06-14 12:25:00|39159.4|39119.4|39152.4|39112.4|39163.4|39123.4|39143.4|39103.4|43
1686745800000|2023-06-14 12:30:00|39154.4|39114.4|39163.4|39123.4|39167.4|39127.4|39138.4|39098.4|107
1686746100000|2023-06-14 12:35:00|39167.4|39127.4|39144.3|39104.3|39167.4|39127.4|39143.3|39103.3|56
1686746400000|2023-06-14 12:40:00|39149.3|39109.3|39149.3|39109.3|39159.3|39119.3|39128.3|39088.3|144
1686749400000|2023-06-14 13:30:00|39147|39107|39103|39063|39175|39135|39093|39053|1004
1686749700000|2023-06-14 13:35:00|39099|39059|38871.2|38831.2|39099|39059|38831.3|38791.3|1672
1686750000000|2023-06-14 13:40:00|38866.2|38826.2|38832.1|38792.1|38897.2|38857.2|38762.3|38722.3|863
1686750300000|2023-06-14 13:45:00|38836.1|38796.1|38981|38941|38991.1|38951.1|38836.1|38796.1|659
1686750600000|2023-06-14 13:50:00|38977|38937|38991.1|38951.1|39035.1|38995.1|38961|38921|631
1686750900000|2023-06-14 13:55:00|38977.1|38937.1|39180.9|39140.9|39180.9|39140.9|38977.1|38937.1|451
1686751200000|2023-06-14 14:00:00|39185.9|39145.9|39148.9|39108.9|39213.8|39173.8|39133.9|39093.9|686
1686751500000|2023-06-14 14:05:00|39144.9|39104.9|39176.7|39136.7|39218.7|39178.7|39138.9|39098.9|367
1686751800000|2023-06-14 14:10:00|39166.7|39126.7|39034.8|38994.8|39166.7|39126.7|39018.9|38978.9|463
1686752100000|2023-06-14 14:15:00|39030.8|38990.8|39190.7|39150.7|39191.7|39151.7|39018.8|38978.8|496
1686752400000|2023-06-14 14:20:00|39181.7|39141.7|39177.7|39137.7|39208.6|39168.6|39098.8|39058.8|521
1686752700000|2023-06-14 14:25:00|39181.7|39141.7|39238.6|39198.6|39250.6|39210.6|39166.7|39126.7|375
1686753000000|2023-06-14 14:30:00|39233.6|39193.6|39148.7|39108.7|39257.7|39217.7|39148.7|39108.7|220
1686753300000|2023-06-14 14:35:00|39144.7|39104.7|39151.7|39111.7|39236.7|39196.7|39101.7|39061.7|506
1686753600000|2023-06-14 14:40:00|39146.7|39106.7|39174.6|39134.6|39203.7|39163.7|39138.7|39098.7|216
1686753900000|2023-06-14 14:45:00|39169.6|39129.6|39169.6|39129.6|39203.6|39163.6|39132.6|39092.6|160
1686754200000|2023-06-14 14:50:00|39173.6|39133.6|39212.5|39172.5|39260.4|39220.4|39136.6|39096.6|289
1686754500000|2023-06-14 14:55:00|39213.5|39173.5|39254.5|39214.5|39278.6|39238.6|39179.6|39139.6|233
1686754800000|2023-06-14 15:00:00|39249.5|39209.5|39317.5|39277.5|39337.5|39297.5|39196.6|39156.6|314
1686755100000|2023-06-14 15:05:00|39321.6|39281.6|39181.5|39141.5|39327.5|39287.5|39177.5|39137.5|413
1686755400000|2023-06-14 15:10:00|39177.5|39137.5|39249.3|39209.3|39253.3|39213.3|39156.5|39116.5|428
1686755700000|2023-06-14 15:15:00|39248.3|39208.3|39197.3|39157.3|39250.3|39210.3|39162.3|39122.3|403
1686756000000|2023-06-14 15:20:00|39192.3|39152.3|39116.4|39076.4|39208.3|39168.3|39100.5|39060.5|313
1686756300000|2023-06-14 15:25:00|39112.4|39072.4|39169.3|39129.3|39173.4|39133.4|39106.4|39066.4|187
1686756600000|2023-06-14 15:30:00|39173.4|39133.4|39108.3|39068.3|39184.3|39144.3|39080.4|39040.4|296
1686756900000|2023-06-14 15:35:00|39107.3|39067.3|39065.4|39025.4|39112.2|39072.2|39041.3|39001.3|417
1686757200000|2023-06-14 15:40:00|39069.4|39029.4|39065.3|39025.3|39106.3|39066.3|39014.4|38974.4|310
1686757500000|2023-06-14 15:45:00|39061.3|39021.3|39092.3|39052.3|39100.3|39060.3|39050.3|39010.3|247
1686757800000|2023-06-14 15:50:00|39088.2|39048.2|39060.3|39020.3|39106.3|39066.3|39056.2|39016.2|137
1686758100000|2023-06-14 15:55:00|39064.3|39024.3|39098.2|39058.2|39102.2|39062.2|39056.2|39016.2|141
1686758400000|2023-06-14 16:00:00|39093.2|39053.2|39087.3|39047.3|39111.2|39071.2|39074.2|39034.2|325
1686758700000|2023-06-14 16:05:00|39082.3|39042.3|39010.3|38970.3|39092.3|39052.3|38986.3|38946.3|560
1686759000000|2023-06-14 16:10:00|39005.3|38965.3|38923.5|38883.5|39009.3|38969.3|38922.5|38882.5|664
1686759300000|2023-06-14 16:15:00|38923.4|38883.4|39046.3|39006.3|39068.3|39028.3|38922.5|38882.5|432
1686759600000|2023-06-14 16:20:00|39048.3|39008.3|39006.3|38966.3|39086.3|39046.3|38964.4|38924.4|374
1686759900000|2023-06-14 16:25:00|39007.3|38967.3|38948.4|38908.4|39032.3|38992.3|38937.4|38897.4|416
1686760200000|2023-06-14 16:30:00|38944.3|38904.3|38917.5|38877.5|38967.4|38927.4|38904.4|38864.4|519
1686760500000|2023-06-14 16:35:00|38916.5|38876.5|38908.4|38868.4|38932.5|38892.5|38896.5|38856.5|501
1686760800000|2023-06-14 16:40:00|38900.4|38860.4|38864.5|38824.5|38908.4|38868.4|38860.5|38820.5|619
1686761100000|2023-06-14 16:45:00|38869.5|38829.5|38812.6|38772.6|38876.5|38836.5|38812.6|38772.6|639
1686761400000|2023-06-14 16:50:00|38816.6|38776.6|38770.6|38730.6|38822.6|38782.6|38766.6|38726.6|638
1686761700000|2023-06-14 16:55:00|38762.5|38722.5|38770.6|38730.6|38794.6|38754.6|38722.5|38682.5|592
1686762000000|2023-06-14 17:00:00|38774.6|38734.6|38729.6|38689.6|38780.6|38740.6|38724.6|38684.6|387
1686762300000|2023-06-14 17:05:00|38725.5|38685.5|38756.5|38716.5|38774.5|38734.5|38725.5|38685.5|415
1686762600000|2023-06-14 17:10:00|38760.5|38720.5|38701.6|38661.6|38760.5|38720.5|38684.5|38644.5|785
1686762900000|2023-06-14 17:15:00|38706.6|38666.6|38726.6|38686.6|38726.6|38686.6|38696.6|38656.6|401
1686763200000|2023-06-14 17:20:00|38721.6|38681.6|38734.6|38694.6|38740.6|38700.6|38708.7|38668.7|436
1686763500000|2023-06-14 17:25:00|38738.6|38698.6|38752.7|38712.7|38760.6|38720.6|38729.6|38689.6|307
1686763800000|2023-06-14 17:30:00|38747.7|38707.7|38708.6|38668.6|38752.6|38712.6|38694.6|38654.6|403
1686764100000|2023-06-14 17:35:00|38712.6|38672.6|38719.7|38679.7|38724.7|38684.7|38694.6|38654.6|695
1686764400000|2023-06-14 17:40:00|38710.7|38670.7|38680.6|38640.6|38710.7|38670.7|38670.7|38630.7|373
1686764700000|2023-06-14 17:45:00|38685.6|38645.6|38682.6|38642.6|38700.6|38660.6|38680.6|38640.6|375
1686765000000|2023-06-14 17:50:00|38686.6|38646.6|38648.5|38608.5|38692.6|38652.6|38644.5|38604.5|456
1686765300000|2023-06-14 17:55:00|38652.5|38612.5|38687.2|38647.2|38698.2|38658.2|38597.4|38557.4|655
1686765600000|2023-06-14 18:00:00|38683.2|38643.2|38670.2|38630.2|38696.2|38656.2|38632.2|38592.2|434
1686765900000|2023-06-14 18:05:00|38672.2|38632.2|38578.9|38538.9|38687.2|38647.2|38532|38492|1241
1686766200000|2023-06-14 18:10:00|38579.9|38539.9|38603.9|38563.9|38639.9|38599.9|38573.9|38533.9|1614
1686766500000|2023-06-14 18:15:00|38607.9|38567.9|38611.9|38571.9|38630|38590|38586|38546|1007
1686787200000|2023-06-15 00:00:00|38719.2|38679.2|38770.1|38730.1|38794.2|38754.2|38713.3|38673.3|274
1686787500000|2023-06-15 00:05:00|38766.1|38726.1|38735.4|38695.4|38805.1|38765.1|38724.4|38684.4|70
1686787800000|2023-06-15 00:10:00|38734.4|38694.4|38707.5|38667.5|38734.4|38694.4|38702.5|38662.5|95
1686788100000|2023-06-15 00:15:00|38702.5|38662.5|38722.5|38682.5|38732.5|38692.5|38692.5|38652.5|26
1686788400000|2023-06-15 00:20:00|38721.5|38681.5|38680.6|38640.6|38721.5|38681.5|38680.6|38640.6|38
1686788700000|2023-06-15 00:25:00|38676.5|38636.5|38702.4|38662.4|38702.4|38662.4|38676.5|38636.5|15
1686789000000|2023-06-15 00:30:00|38706.5|38666.5|38699.6|38659.6|38708.4|38668.4|38690.5|38650.5|18
1686789300000|2023-06-15 00:35:00|38700.5|38660.5|38669.5|38629.5|38700.5|38660.5|38669.5|38629.5|19
1686789600000|2023-06-15 00:40:00|38670.5|38630.5|38680.5|38640.5|38680.5|38640.5|38660.5|38620.5|18
1686789900000|2023-06-15 00:45:00|38679.5|38639.5|38673.5|38633.5|38680.5|38640.5|38673.5|38633.5|11
1686790200000|2023-06-15 00:50:00|38664.5|38624.5|38675.4|38635.4|38680.4|38640.4|38660.4|38620.4|9
1686790500000|2023-06-15 00:55:00|38680.4|38640.4|38681.3|38641.3|38684.5|38644.5|38676.3|38636.3|13
1686790800000|2023-06-15 01:00:00|38680.4|38640.4|38675.4|38635.4|38681.3|38641.3|38670.4|38630.4|8
1686791100000|2023-06-15 01:05:00|38680.4|38640.4|38681.3|38641.3|38686.3|38646.3|38672.3|38632.3|31
1686791400000|2023-06-15 01:10:00|38677.2|38637.2|38665.3|38625.3|38677.2|38637.2|38652.2|38612.2|10
1686791700000|2023-06-15 01:15:00|38657.2|38617.2|38653.1|38613.1|38662.2|38622.2|38652.2|38612.2|6
1686792000000|2023-06-15 01:20:00|38657.2|38617.2|38651.2|38611.2|38657.2|38617.2|38646.2|38606.2|1
1686792300000|2023-06-15 01:25:00|38650.3|38610.3|38655|38615|38662.2|38622.2|38650.3|38610.3|24
1686792600000|2023-06-15 01:30:00|38659|38619|38703.1|38663.1|38704|38664|38653.1|38613.1|45
1686792900000|2023-06-15 01:35:00|38704|38664|38681.2|38641.2|38714|38674|38677.1|38637.1|13
1686793200000|2023-06-15 01:40:00|38677.1|38637.1|38682.1|38642.1|38692.1|38652.1|38672.1|38632.1|22
1686793500000|2023-06-15 01:45:00|38678|38638|38693|38653|38702.1|38662.1|38672.1|38632.1|12
1686793800000|2023-06-15 01:50:00|38688.9|38648.9|38687|38647|38695.1|38655.1|38682|38642|21
1686794100000|2023-06-15 01:55:00|38688|38648|38682.9|38642.9|38698|38658|38682|38642|7
1686794400000|2023-06-15 02:00:00|38682|38642|38710.7|38670.7|38714.8|38674.8|38676|38636|22
1686794700000|2023-06-15 02:05:00|38715.5|38675.5|38706.7|38666.7|38721.7|38681.7|38694.8|38654.8|37
1686795000000|2023-06-15 02:10:00|38705.7|38665.7|38708.5|38668.5|38713.5|38673.5|38696.6|38656.6|38
1686795300000|2023-06-15 02:15:00|38707.6|38667.6|38697.6|38657.6|38708.5|38668.5|38693.5|38653.5|6
1686795600000|2023-06-15 02:20:00|38698.5|38658.5|38689.4|38649.4|38713.5|38673.5|38689.4|38649.4|4
1686795900000|2023-06-15 02:25:00|38693.5|38653.5|38673.7|38633.7|38698.5|38658.5|38670.6|38630.6|14
1686796200000|2023-06-15 02:30:00|38677.8|38637.8|38658.7|38618.7|38678.7|38638.7|38641.8|38601.8|7
1686796500000|2023-06-15 02:35:00|38663.7|38623.7|38662.7|38622.7|38663.7|38623.7|38652.8|38612.8|6
1686796800000|2023-06-15 02:40:00|38663.7|38623.7|38663.7|38623.7|38663.7|38623.7|38653.7|38613.7|1
1686797100000|2023-06-15 02:45:00|38667.7|38627.7|38673.6|38633.6|38677.7|38637.7|38667.7|38627.7|4
1686797400000|2023-06-15 02:50:00|38677.7|38637.7|38672.7|38632.7|38682.7|38642.7|38667.7|38627.7|5
1686797700000|2023-06-15 02:55:00|38667.7|38627.7|38677.7|38637.7|38677.7|38637.7|38667.7|38627.7|3
1686798000000|2023-06-15 03:00:00|38676.7|38636.7|38663.6|38623.6|38677.6|38637.6|38662.6|38622.6|2
1686798300000|2023-06-15 03:05:00|38662.6|38622.6|38677.6|38637.6|38681.7|38641.7|38662.6|38622.6|19
1686798600000|2023-06-15 03:10:00|38681.7|38641.7|38676.6|38636.6|38681.7|38641.7|38671.6|38631.6|5
1686798900000|2023-06-15 03:15:00|38671.6|38631.6|38675.7|38635.7|38681.6|38641.6|38671.6|38631.6|3
1686799200000|2023-06-15 03:20:00|38680.7|38640.7|38681.6|38641.6|38681.6|38641.6|38661.6|38621.6|17
1686799500000|2023-06-15 03:25:00|38682.5|38642.5|38696.6|38656.6|38700.7|38660.7|38682.5|38642.5|2
1686799800000|2023-06-15 03:30:00|38692.5|38652.5|38691.5|38651.5|38696.5|38656.5|38691.5|38651.5|0
1686800100000|2023-06-15 03:35:00|38687.5|38647.5|38677.5|38637.5|38687.5|38647.5|38671.5|38631.5|5
1686800400000|2023-06-15 03:40:00|38681.5|38641.5|38687.4|38647.4|38692.4|38652.4|38681.5|38641.5|35
1686800700000|2023-06-15 03:45:00|38701.5|38661.5|38696.5|38656.5|38702.4|38662.4|38692.4|38652.4|19
1686801000000|2023-06-15 03:50:00|38695.5|38655.5|38686.4|38646.4|38695.5|38655.5|38686.4|38646.4|1
1686801300000|2023-06-15 03:55:00|38690.5|38650.5|38690.5|38650.5|38694.6|38654.6|38684.6|38644.6|3
1686801600000|2023-06-15 04:00:00|38686.4|38646.4|38674.5|38634.5|38690.5|38650.5|38674.5|38634.5|2
1686801900000|2023-06-15 04:05:00|38675.5|38635.5|38674.5|38634.5|38679.5|38639.5|38669.5|38629.5|6
1686802200000|2023-06-15 04:10:00|38679.5|38639.5|38679.5|38639.5|38679.5|38639.5|38675.4|38635.4|1
1686802500000|2023-06-15 04:15:00|38670.4|38630.4|38679.5|38639.5|38679.5|38639.5|38670.4|38630.4|1
1686802800000|2023-06-15 04:20:00|38696.3|38656.3|38690.4|38650.4|38720.4|38680.4|38690.4|38650.4|35
1686803100000|2023-06-15 04:25:00|38689.4|38649.4|38670.3|38630.3|38689.4|38649.4|38665.3|38625.3|6
1686803400000|2023-06-15 04:30:00|38669.4|38629.4|38652.2|38612.2|38670.3|38630.3|38642.2|38602.2|13
1686803700000|2023-06-15 04:35:00|38648.1|38608.1|38643.1|38603.1|38653.1|38613.1|38643.1|38603.1|3
1686804000000|2023-06-15 04:40:00|38633.1|38593.1|38677.1|38637.1|38681.2|38641.2|38633.1|38593.1|13
1686804300000|2023-06-15 04:45:00|38681.2|38641.2|38682.1|38642.1|38682.1|38642.1|38681.2|38641.2|0
1686804600000|2023-06-15 04:50:00|38686.2|38646.2|38682.1|38642.1|38687.1|38647.1|38672.1|38632.1|26
1686804900000|2023-06-15 04:55:00|38664|38624|38667.1|38627.1|38673|38633|38663|38623|4
1686805200000|2023-06-15 05:00:00|38663|38623|38667|38627|38682.1|38642.1|38662|38622|9
1686805500000|2023-06-15 05:05:00|38671.1|38631.1|38661.1|38621.1|38671.1|38631.1|38647|38607|17
1686805800000|2023-06-15 05:10:00|38660.2|38620.2|38661.1|38621.1|38661.1|38621.1|38660.1|38620.1|1
1686806100000|2023-06-15 05:15:00|38670.1|38630.1|38691|38651|38695.1|38655.1|38670.1|38630.1|7
1686806400000|2023-06-15 05:20:00|38687|38647|38671|38631|38691|38651|38671|38631|1
1686806700000|2023-06-15 05:25:00|38670.1|38630.1|38681|38641|38681.9|38641.9|38670.1|38630.1|1
1686807000000|2023-06-15 05:30:00|38690.1|38650.1|38676.9|38636.9|38701|38661|38647.8|38607.8|24
1686807300000|2023-06-15 05:35:00|38672.8|38632.8|38677.8|38637.8|38691.9|38651.9|38662.8|38622.8|4
1686807600000|2023-06-15 05:40:00|38673.7|38633.7|38707.8|38667.8|38711.9|38671.9|38662.8|38622.8|12
1686807900000|2023-06-15 05:45:00|38701.8|38661.8|38731.8|38691.8|38741.8|38701.8|38701.8|38661.8|33
1686808200000|2023-06-15 05:50:00|38727.8|38687.8|38721.8|38681.8|38731.8|38691.8|38712.7|38672.7|6
1686808500000|2023-06-15 05:55:00|38722.7|38682.7|38730.8|38690.8|38730.9|38690.9|38712.7|38672.7|14
1686808800000|2023-06-15 06:00:00|38731.8|38691.8|38740.8|38700.8|38762.7|38722.7|38725.8|38685.8|39
1686809100000|2023-06-15 06:05:00|38739.9|38699.9|38759.9|38719.9|38760.8|38720.8|38720.8|38680.8|29
1686809400000|2023-06-15 06:10:00|38754.9|38714.9|38748.9|38708.9|38768.9|38728.9|38748.9|38708.9|16
1686809700000|2023-06-15 06:15:00|38738|38698|38748|38708|38773|38733|38738|38698|97
1686810000000|2023-06-15 06:20:00|38753|38713|38774.8|38734.8|38774.8|38734.8|38748|38708|11
1686810300000|2023-06-15 06:25:00|38780.7|38740.7|38747.9|38707.9|38782.9|38742.9|38738.9|38698.9|52
1686810600000|2023-06-15 06:30:00|38747|38707|38748.8|38708.8|38758.8|38718.8|38737.9|38697.9|21
1686810900000|2023-06-15 06:35:00|38753.8|38713.8|38794.7|38754.7|38794.7|38754.7|38749.8|38709.8|64
1686811200000|2023-06-15 06:40:00|38790.7|38750.7|38785.6|38745.6|38796.6|38756.6|38771.6|38731.6|85
1686811500000|2023-06-15 06:45:00|38781.6|38741.6|38791.5|38751.5|38796.5|38756.5|38772.5|38732.5|45
1686811800000|2023-06-15 06:50:00|38792.5|38752.5|38798.4|38758.4|38798.4|38758.4|38772.5|38732.5|40
1686812100000|2023-06-15 06:55:00|38798.3|38758.3|38771.5|38731.5|38798.3|38758.3|38771.5|38731.5|46
1686812400000|2023-06-15 07:00:00|38770.6|38730.6|38760.5|38720.5|38779.6|38739.6|38743.7|38703.7|31
1686812700000|2023-06-15 07:05:00|38756.5|38716.5|38760.5|38720.5|38769.6|38729.6|38744.6|38704.6|15
1686813000000|2023-06-15 07:10:00|38759.6|38719.6|38756.4|38716.4|38759.6|38719.6|38740.5|38700.5|4
1686813300000|2023-06-15 07:15:00|38760.5|38720.5|38783.2|38743.2|38783.2|38743.2|38746.4|38706.4|38
1686813600000|2023-06-15 07:20:00|38782.3|38742.3|38750.4|38710.4|38798.2|38758.2|38750.4|38710.4|23
1686813900000|2023-06-15 07:25:00|38751.4|38711.4|38790.4|38750.4|38790.4|38750.4|38746.4|38706.4|14
1686814200000|2023-06-15 07:30:00|38793.2|38753.2|38779.5|38739.5|38798.2|38758.2|38762.6|38722.6|115
1686814500000|2023-06-15 07:35:00|38778.5|38738.5|38770.4|38730.4|38789.5|38749.5|38770.4|38730.4|9
1686814800000|2023-06-15 07:40:00|38766.3|38726.3|38758.5|38718.5|38770.4|38730.4|38746.3|38706.3|89
1686815100000|2023-06-15 07:45:00|38762.6|38722.6|38780.3|38740.3|38794.4|38754.4|38758.5|38718.5|46
1686815400000|2023-06-15 07:50:00|38779.4|38739.4|38759.4|38719.4|38779.4|38739.4|38738.5|38698.5|29
1686815700000|2023-06-15 07:55:00|38768.5|38728.5|38784.4|38744.4|38796.2|38756.2|38758.4|38718.4|23
1686816000000|2023-06-15 08:00:00|38780.3|38740.3|38821.2|38781.2|38824.3|38784.3|38780.3|38740.3|16
1686816300000|2023-06-15 08:05:00|38822.1|38782.1|38876.5|38836.5|38890.6|38850.6|38804.3|38764.3|73
1686816600000|2023-06-15 08:10:00|38875.6|38835.6|38905.6|38865.6|38909.7|38869.7|38856.5|38816.5|69
1686816900000|2023-06-15 08:15:00|38915.6|38875.6|38915.6|38875.6|38936.5|38896.5|38895.6|38855.6|104
1686817200000|2023-06-15 08:20:00|38910.6|38870.6|38944.6|38904.6|38967.4|38927.4|38906.5|38866.5|75
1686817500000|2023-06-15 08:25:00|38948.7|38908.7|38963.7|38923.7|38975.5|38935.5|38943.7|38903.7|31
1686817800000|2023-06-15 08:30:00|38959.6|38919.6|38985.5|38945.5|38996.4|38956.4|38954.6|38914.6|61
1686818100000|2023-06-15 08:35:00|38979.6|38939.6|38969.6|38929.6|38984.6|38944.6|38958.6|38918.6|37
1686818400000|2023-06-15 08:40:00|38973.6|38933.6|38910.5|38870.5|38973.6|38933.6|38906.4|38866.4|108
1686818700000|2023-06-15 08:45:00|38916.4|38876.4|38947.3|38907.3|38952.3|38912.3|38890.4|38850.4|62
1686819000000|2023-06-15 08:50:00|38938.2|38898.2|38910.4|38870.4|38968.2|38928.2|38910.4|38870.4|106
1686819300000|2023-06-15 08:55:00|38898.6|38858.6|38927.6|38887.6|38944.5|38904.5|38888.6|38848.6|80
1686819600000|2023-06-15 09:00:00|38923.6|38883.6|38884.4|38844.4|38923.6|38883.6|38856.7|38816.7|110
1686819900000|2023-06-15 09:05:00|38883.5|38843.5|38869.4|38829.4|38883.5|38843.5|38833.5|38793.5|74
1686820200000|2023-06-15 09:10:00|38865.3|38825.3|38889.4|38849.4|38894.4|38854.4|38833.5|38793.5|80
1686820500000|2023-06-15 09:15:00|38893.5|38853.5|38898.5|38858.5|38909.4|38869.4|38883.5|38843.5|55
1686820800000|2023-06-15 09:20:00|38893.5|38853.5|38911.6|38871.6|38916.6|38876.6|38862.5|38822.5|48
1686821100000|2023-06-15 09:25:00|38906.6|38866.6|38892.5|38852.5|38916.6|38876.6|38862.5|38822.5|46
1686821400000|2023-06-15 09:30:00|38883.4|38843.4|38931.6|38891.6|38931.6|38891.6|38882.5|38842.5|57
1686821700000|2023-06-15 09:35:00|38927.5|38887.5|38876.5|38836.5|38931.6|38891.6|38876.5|38836.5|24
1686822000000|2023-06-15 09:40:00|38871.5|38831.5|38886.5|38846.5|38896.5|38856.5|38870.6|38830.6|34
1686822300000|2023-06-15 09:45:00|38887.4|38847.4|38870.6|38830.6|38901.5|38861.5|38870.6|38830.6|39
1686822600000|2023-06-15 09:50:00|38856.5|38816.5|38855.6|38815.6|38865.6|38825.6|38845.6|38805.6|45
1686822900000|2023-06-15 09:55:00|38854.6|38814.6|38875.5|38835.5|38881.5|38841.5|38836.5|38796.5|64
1686823200000|2023-06-15 10:00:00|38874.6|38834.6|38801.4|38761.4|38875.5|38835.5|38801.4|38761.4|106
1686823500000|2023-06-15 10:05:00|38800.5|38760.5|38785.5|38745.5|38800.5|38760.5|38779.6|38739.6|52
1686823800000|2023-06-15 10:10:00|38780.5|38740.5|38774.6|38734.6|38785.5|38745.5|38774.6|38734.6|31
1686824100000|2023-06-15 10:15:00|38775.5|38735.5|38790.5|38750.5|38799.5|38759.5|38775.5|38735.5|22
1686824400000|2023-06-15 10:20:00|38789.5|38749.5|38791.3|38751.3|38801.3|38761.3|38779.5|38739.5|79
1686824700000|2023-06-15 10:25:00|38790.4|38750.4|38831.3|38791.3|38841.3|38801.3|38789.5|38749.5|45
1686825000000|2023-06-15 10:30:00|38830.4|38790.4|38840.4|38800.4|38864.5|38824.5|38820.4|38780.4|67
1686825300000|2023-06-15 10:35:00|38831.3|38791.3|38826.3|38786.3|38854.5|38814.5|38819.5|38779.5|121
1686825600000|2023-06-15 10:40:00|38827.2|38787.2|38810.3|38770.3|38851.3|38811.3|38800.3|38760.3|59
1686825900000|2023-06-15 10:45:00|38795.3|38755.3|38784.4|38744.4|38811.2|38771.2|38784.4|38744.4|133
1686826200000|2023-06-15 10:50:00|38780.3|38740.3|38789.4|38749.4|38794.4|38754.4|38779.4|38739.4|15
1686826500000|2023-06-15 10:55:00|38790.3|38750.3|38851.2|38811.2|38851.2|38811.2|38789.4|38749.4|103
1686826800000|2023-06-15 11:00:00|38852.1|38812.1|38845.3|38805.3|38860.3|38820.3|38835.3|38795.3|47
1686827100000|2023-06-15 11:05:00|38840.3|38800.3|38786.2|38746.2|38840.3|38800.3|38780.2|38740.2|67
1686827400000|2023-06-15 11:10:00|38781.2|38741.2|38774.3|38734.3|38790.2|38750.2|38774.3|38734.3|19
1686827700000|2023-06-15 11:15:00|38778.4|38738.4|38800.2|38760.2|38800.2|38760.2|38778.4|38738.4|8
1686828000000|2023-06-15 11:20:00|38799.3|38759.3|38801.1|38761.1|38816.1|38776.1|38796.1|38756.1|50
1686828300000|2023-06-15 11:25:00|38802|38762|38796.1|38756.1|38806.1|38766.1|38796.1|38756.1|14
1686828600000|2023-06-15 11:30:00|38800.2|38760.2|38852|38812|38866|38826|38800.2|38760.2|57
1686828900000|2023-06-15 11:35:00|38851|38811|38848.8|38808.8|38857.9|38817.9|38837.9|38797.9|77
1686829200000|2023-06-15 11:40:00|38844.7|38804.7|38824.6|38784.6|38869.7|38829.7|38822.8|38782.8|252
1686829500000|2023-06-15 11:45:00|38819.6|38779.6|38807.8|38767.8|38834.6|38794.6|38799.6|38759.6|49
1686829800000|2023-06-15 11:50:00|38803.7|38763.7|38805|38765|38841|38801|38781.9|38741.9|101
1686830100000|2023-06-15 11:55:00|38809.1|38769.1|38807.8|38767.8|38846|38806|38777.8|38737.8|236
1686830400000|2023-06-15 12:00:00|38813.7|38773.7|38785.9|38745.9|38817.8|38777.8|38783.7|38743.7|41
1686830700000|2023-06-15 12:05:00|38790.9|38750.9|38823.6|38783.6|38869.5|38829.5|38767.7|38727.7|110
1686831000000|2023-06-15 12:10:00|38824.5|38784.5|38804.5|38764.5|38824.5|38784.5|38773.6|38733.6|28
1686831300000|2023-06-15 12:15:00|38803.6|38763.6|38800.9|38760.9|38822.7|38782.7|38795.9|38755.9|31
1686831600000|2023-06-15 12:20:00|38804.9|38764.9|38762.6|38722.6|38805.9|38765.9|38758.6|38718.6|33
1686831900000|2023-06-15 12:25:00|38758.6|38718.6|38740.8|38700.8|38766.7|38726.7|38739.9|38699.9|88
1686832200000|2023-06-15 12:30:00|38745.8|38705.8|38754|38714|38759.4|38719.4|38734.9|38694.9|76
1686832500000|2023-06-15 12:35:00|38744|38704|38734|38694|38754|38714|38715.8|38675.8|87
1686832800000|2023-06-15 12:40:00|38744|38704|38774.8|38734.8|38808.9|38768.9|38738.9|38698.9|135
1686835800000|2023-06-15 13:30:00|38770.6|38730.6|38785.1|38745.1|38865.1|38825.1|38685.5|38645.5|1935
1686836100000|2023-06-15 13:35:00|38785|38745|38611.9|38571.9|38806.4|38766.4|38611.9|38571.9|924
1686836400000|2023-06-15 13:40:00|38613.7|38573.7|38594.2|38554.2|38641.9|38601.9|38550.1|38510.1|1122
1686836700000|2023-06-15 13:45:00|38589.2|38549.2|38511.9|38471.9|38592.4|38552.4|38429.2|38389.2|1913
1686837000000|2023-06-15 13:50:00|38507.8|38467.8|38615.1|38575.1|38620.1|38580.1|38475.1|38435.1|850
1686837300000|2023-06-15 13:55:00|38620.1|38580.1|38724.2|38684.2|38765.6|38725.6|38557.4|38517.4|1106
1686837600000|2023-06-15 14:00:00|38728.3|38688.3|38879.6|38839.6|38910.5|38870.5|38727.4|38687.4|648
1686837900000|2023-06-15 14:05:00|38875.5|38835.5|38776|38736|38963.7|38923.7|38766|38726|676
1686838200000|2023-06-15 14:10:00|38775.1|38735.1|38704.2|38664.2|38796|38756|38683.3|38643.3|592
1686838500000|2023-06-15 14:15:00|38695.1|38655.1|38560.1|38520.1|38699.2|38659.2|38550.1|38510.1|514
1686838800000|2023-06-15 14:20:00|38556|38516|38702.3|38662.3|38702.3|38662.3|38550.1|38510.1|532
1686839100000|2023-06-15 14:25:00|38706.4|38666.4|38885.9|38845.9|38894.1|38854.1|38667.3|38627.3|658
1686839400000|2023-06-15 14:30:00|38890|38850|38939.1|38899.1|38994.1|38954.1|38869.1|38829.1|777
1686839700000|2023-06-15 14:35:00|38945|38905|38938.1|38898.1|38965.9|38925.9|38909|38869|352
1686840000000|2023-06-15 14:40:00|38934|38894|38861.3|38821.3|38969.9|38929.9|38857.2|38817.2|418
1686840300000|2023-06-15 14:45:00|38863.1|38823.1|38979.9|38939.9|38989|38949|38857.2|38817.2|497
1686840600000|2023-06-15 14:50:00|38980.8|38940.8|39057.1|39017.1|39077.1|39037.1|38959.9|38919.9|699
1686840900000|2023-06-15 14:55:00|39053|39013|39110.7|39070.7|39111.6|39071.6|39038|38998|502
1686841200000|2023-06-15 15:00:00|39115.7|39075.7|39092.9|39052.9|39173|39133|39068|39028|514
1686841500000|2023-06-15 15:05:00|39092|39052|38942|38902|39097.9|39057.9|38900.2|38860.2|371
1686841800000|2023-06-15 15:10:00|38947.9|38907.9|38932.9|38892.9|38974.7|38934.7|38884.3|38844.3|262
1686842100000|2023-06-15 15:15:00|38933.8|38893.8|38937.4|38897.4|38954.2|38914.2|38902|38862|199
1686842400000|2023-06-15 15:20:00|38941.5|38901.5|38950.2|38910.2|38950.2|38910.2|38894.3|38854.3|179
1686842700000|2023-06-15 15:25:00|38951.1|38911.1|38871.1|38831.1|38987.9|38947.9|38851.1|38811.1|437
1686843000000|2023-06-15 15:30:00|38875.2|38835.2|38814.2|38774.2|38885.2|38845.2|38794.2|38754.2|260
1686843300000|2023-06-15 15:35:00|38815.1|38775.1|38759.7|38719.7|38830.1|38790.1|38748.8|38708.8|247
1686843600000|2023-06-15 15:40:00|38755.6|38715.6|38738.8|38698.8|38774.7|38734.7|38738.8|38698.8|257
1686843900000|2023-06-15 15:45:00|38742.9|38702.9|38775.6|38735.6|38788.8|38748.8|38738.8|38698.8|293
1686844200000|2023-06-15 15:50:00|38774.7|38734.7|38846|38806|38856.9|38816.9|38770.6|38730.6|340
1686844500000|2023-06-15 15:55:00|38841|38801|38788.8|38748.8|38841|38801|38774.7|38734.7|220
1686844800000|2023-06-15 16:00:00|38784.7|38744.7|38880.9|38840.9|38891.5|38851.5|38768.8|38728.8|308
1686845100000|2023-06-15 16:05:00|38873.2|38833.2|38733.7|38693.7|38888.2|38848.2|38728.7|38688.7|416
1686845400000|2023-06-15 16:10:00|38732.8|38692.8|38669.6|38629.6|38765.5|38725.5|38668.7|38628.7|352
1686845700000|2023-06-15 16:15:00|38665.5|38625.5|38681.4|38641.4|38691.4|38651.4|38633.7|38593.7|223
1686846000000|2023-06-15 16:20:00|38680.5|38640.5|38732.8|38692.8|38732.8|38692.8|38670.5|38630.5|193
1686846300000|2023-06-15 16:25:00|38733.7|38693.7|38784|38744|38808.2|38768.2|38730.5|38690.5|331
1686846600000|2023-06-15 16:30:00|38779.9|38739.9|38837.6|38797.6|38837.6|38797.6|38764|38724|393
1686846900000|2023-06-15 16:35:00|38838.5|38798.5|38946.7|38906.7|38951.7|38911.7|38822.6|38782.6|286
1686847200000|2023-06-15 16:40:00|38950.8|38910.8|38920.2|38880.2|38961.7|38921.7|38915.8|38875.8|431
1686847500000|2023-06-15 16:45:00|38919.4|38879.4|38948.4|38908.4|38958.4|38918.4|38899.3|38859.3|156
1686847800000|2023-06-15 16:50:00|38953.4|38913.4|39071.1|39031.1|39085.2|39045.2|38937.5|38897.5|271
1686848100000|2023-06-15 16:55:00|39072.9|39032.9|39018.4|38978.4|39077|39037|39017.5|38977.5|361
1686848400000|2023-06-15 17:00:00|39013.4|38973.4|39003.4|38963.4|39023.4|38983.4|38978.4|38938.4|180
1686848700000|2023-06-15 17:05:00|39008.4|38968.4|38993.4|38953.4|39029.3|38989.3|38952.5|38912.5|253
1686849000000|2023-06-15 17:10:00|38988.4|38948.4|38978.9|38938.9|38995.7|38955.7|38926.6|38886.6|204
1686849300000|2023-06-15 17:15:00|38978|38938|39012.4|38972.4|39059.8|39019.8|38969.8|38929.8|210
1686849600000|2023-06-15 17:20:00|39013.3|38973.3|38974.2|38934.2|39029.2|38989.2|38974.2|38934.2|154
1686849900000|2023-06-15 17:25:00|38978.3|38938.3|39026|38986|39031|38991|38969.2|38929.2|217
1686850200000|2023-06-15 17:30:00|39025.1|38985.1|38963.6|38923.6|39032.7|38992.7|38958.6|38918.6|338
1686850500000|2023-06-15 17:35:00|38962.7|38922.7|38981.3|38941.3|38986.3|38946.3|38942.7|38902.7|269
1686850800000|2023-06-15 17:40:00|38985.4|38945.4|39060.7|39020.7|39090.7|39050.7|38966.3|38926.3|393
1686851100000|2023-06-15 17:45:00|39065.7|39025.7|39091.2|39051.2|39115.3|39075.3|39060.7|39020.7|444
1686851400000|2023-06-15 17:50:00|39086.2|39046.2|39107.1|39067.1|39108|39068|39026.2|38986.2|352
1686851700000|2023-06-15 17:55:00|39103|39063|39140.3|39100.3|39144.4|39104.4|39054.4|39014.4|338
1686852000000|2023-06-15 18:00:00|39136.2|39096.2|39060.3|39020.3|39140.3|39100.3|39040.3|39000.3|309
1686852300000|2023-06-15 18:05:00|39064.4|39024.4|39085.2|39045.2|39100.2|39060.2|39054.4|39014.4|441
1686852600000|2023-06-15 18:10:00|39089.3|39049.3|39104.3|39064.3|39135.2|39095.2|39041.7|39001.7|910
1686852900000|2023-06-15 18:15:00|39114.3|39074.3|39059.5|39019.5|39139|39099|39039|38999|676
1686873600000|2023-06-16 00:00:00|39065.9|39025.9|39199.8|39159.8|39243.3|39203.3|39060.9|39020.9|122
1686873900000|2023-06-16 00:05:00|39204.8|39164.8|39179.1|39139.1|39252.4|39212.4|39158.9|39118.9|107
1686874200000|2023-06-16 00:10:00|39191.5|39151.5|39123.9|39083.9|39192.4|39152.4|39093.9|39053.9|110
1686874500000|2023-06-16 00:15:00|39128|39088|39108.9|39068.9|39153.9|39113.9|39103|39063|12
1686874800000|2023-06-16 00:20:00|39113|39073|39076.2|39036.2|39113|39073|39016.2|38976.2|133
1686875100000|2023-06-16 00:25:00|39070.4|39030.4|39074.5|39034.5|39100.4|39060.4|39065.4|39025.4|19
1686875400000|2023-06-16 00:30:00|39080.4|39040.4|39075.3|39035.3|39081.2|39041.2|39065.3|39025.3|18
1686875700000|2023-06-16 00:35:00|39074.5|39034.5|39080.3|39040.3|39081.2|39041.2|39050.3|39010.3|6
1686876000000|2023-06-16 00:40:00|39084.5|39044.5|39085.3|39045.3|39091.2|39051.2|39070.3|39030.3|11
1686876300000|2023-06-16 00:45:00|39084.4|39044.4|39080.3|39040.3|39085.3|39045.3|39065.3|39025.3|9
1686876600000|2023-06-16 00:50:00|39076.2|39036.2|39070.3|39030.3|39080.3|39040.3|39050.3|39010.3|10
1686876900000|2023-06-16 00:55:00|39071.1|39031.1|39080.3|39040.3|39085.3|39045.3|39065.3|39025.3|15
1686877200000|2023-06-16 01:00:00|39072|39032|39092|39052|39096.1|39056.1|39066.1|39026.1|8
1686877500000|2023-06-16 01:05:00|39101.1|39061.1|39080.2|39040.2|39101.1|39061.1|39065.2|39025.2|25
1686877800000|2023-06-16 01:10:00|39076.1|39036.1|39080.2|39040.2|39080.2|39040.2|39065.2|39025.2|6
1686878100000|2023-06-16 01:15:00|39076.1|39036.1|39086.1|39046.1|39086.1|39046.1|39060.2|39020.2|11
1686878400000|2023-06-16 01:20:00|39090.2|39050.2|39080.2|39040.2|39091.9|39051.9|39055.2|39015.2|11
1686878700000|2023-06-16 01:25:00|39086|39046|39070.2|39030.2|39091.9|39051.9|39070.2|39030.2|18
1686879000000|2023-06-16 01:30:00|39069.3|39029.3|39051.9|39011.9|39081|39041|39051|39011|11
1686879300000|2023-06-16 01:35:00|39056|39016|39041.9|39001.9|39061.9|39021.9|39041.9|39001.9|3
1686879600000|2023-06-16 01:40:00|39041|39001|39081|39041|39081|39041|39041|39001|6
1686879900000|2023-06-16 01:45:00|39091|39051|39074.2|39034.2|39096|39056|39074.2|39034.2|13
1686880200000|2023-06-16 01:50:00|39070.1|39030.1|39090.1|39050.1|39101|39061|39070.1|39030.1|8
1686880500000|2023-06-16 01:55:00|39100.1|39060.1|39096.8|39056.8|39106.8|39066.8|39095.9|39055.9|26
1686880800000|2023-06-16 02:00:00|39095.9|39055.9|39091.8|39051.8|39101.8|39061.8|39084.4|39044.4|47
1686881100000|2023-06-16 02:05:00|39087.6|39047.6|39091.8|39051.8|39096.8|39056.8|39081.8|39041.8|2
1686881400000|2023-06-16 02:10:00|39092.6|39052.6|39073.5|39033.5|39092.6|39052.6|39073.5|39033.5|1
1686881700000|2023-06-16 02:15:00|39072.6|39032.6|39072.6|39032.6|39073.5|39033.5|39068.5|39028.5|0
1686882000000|2023-06-16 02:20:00|39068.4|39028.4|39067.6|39027.6|39068.4|39028.4|39057.6|39017.6|2
1686882300000|2023-06-16 02:25:00|39063.4|39023.4|39052.6|39012.6|39063.4|39023.4|39032.6|38992.6|12
1686882600000|2023-06-16 02:30:00|39053.4|39013.4|39061.7|39021.7|39065.8|39025.8|39051.7|39011.7|1
1686882900000|2023-06-16 02:35:00|39062.5|39022.5|39077.5|39037.5|39077.5|39037.5|39056.7|39016.7|3
1686883200000|2023-06-16 02:40:00|39073.4|39033.4|39073.4|39033.4|39077.5|39037.5|39073.4|39033.4|0
1686883500000|2023-06-16 02:45:00|39077.5|39037.5|39088.3|39048.3|39088.3|39048.3|39076.6|39036.6|1
1686883800000|2023-06-16 02:50:00|39087.5|39047.5|39123.3|39083.3|39123.3|39083.3|39083.3|39043.3|4
1686884100000|2023-06-16 02:55:00|39124.2|39084.2|39129.2|39089.2|39133.3|39093.3|39123.3|39083.3|12
1686884400000|2023-06-16 03:00:00|39125|39085|39124.2|39084.2|39140|39100|39123.3|39083.3|8
1686884700000|2023-06-16 03:05:00|39128.3|39088.3|39164.1|39124.1|39164.1|39124.1|39125|39085|10
1686885000000|2023-06-16 03:10:00|39169.1|39129.1|39155|39115|39200|39160|39155|39115|17
1686885300000|2023-06-16 03:15:00|39163.3|39123.3|39164.1|39124.1|39178.2|39138.2|39154.1|39114.1|7
1686885600000|2023-06-16 03:20:00|39163.2|39123.2|39198.2|39158.2|39198.2|39158.2|39163.2|39123.2|6
1686885900000|2023-06-16 03:25:00|39193.2|39153.2|39221.5|39181.5|39233.2|39193.2|39193.2|39153.2|18
1686886200000|2023-06-16 03:30:00|39231.5|39191.5|39222.3|39182.3|39231.5|39191.5|39216.5|39176.5|3
1686886500000|2023-06-16 03:35:00|39226.5|39186.5|39232.3|39192.3|39246.5|39206.5|39223.2|39183.2|8
1686886800000|2023-06-16 03:40:00|39231.5|39191.5|39244|39204|39244|39204|39216.5|39176.5|28
1686887100000|2023-06-16 03:45:00|39248.2|39208.2|39264.9|39224.9|39269.9|39229.9|39244|39204|28
1686887400000|2023-06-16 03:50:00|39244|39204|39223.1|39183.1|39244|39204|39223.1|39183.1|7
1686887700000|2023-06-16 03:55:00|39221.4|39181.4|39222.3|39182.3|39222.3|39182.3|39221.4|39181.4|2
1686888000000|2023-06-16 04:00:00|39222.2|39182.2|39216.4|39176.4|39222.2|39182.2|39216.4|39176.4|3
1686888300000|2023-06-16 04:05:00|||||||||6
1686888600000|2023-06-16 04:10:00|39216.3|39176.3|39218.9|39178.9|39228.1|39188.1|39216.3|39176.3|16
1686888900000|2023-06-16 04:15:00|39223.1|39183.1|39218.9|39178.9|39223.9|39183.9|39218|39178|0
1686889200000|2023-06-16 04:20:00|39214.7|39174.7|39208.9|39168.9|39214.7|39174.7|39208.9|39168.9|2
1686889500000|2023-06-16 04:25:00|39213|39173|39208|39168|39218|39178|39193.9|39153.9|6
1686889800000|2023-06-16 04:30:00|39212.1|39172.1|39221.3|39181.3|39232.1|39192.1|39212.1|39172.1|7
1686890100000|2023-06-16 04:35:00|39226.3|39186.3|39221.3|39181.3|39226.3|39186.3|39211.3|39171.3|2
1686890400000|2023-06-16 04:40:00|39223|39183|39232.1|39192.1|39236.2|39196.2|39222.1|39182.1|3
1686890700000|2023-06-16 04:45:00|39231.2|39191.2|39231.2|39191.2|39236.2|39196.2|39221.2|39181.2|12
1686891000000|2023-06-16 04:50:00|39227.1|39187.1|39222.1|39182.1|39252.1|39212.1|39220.4|39180.4|10
1686891300000|2023-06-16 04:55:00|39231.2|39191.2|39231.2|39191.2|39232.1|39192.1|39231.2|39191.2|2
1686891600000|2023-06-16 05:00:00|39227|39187|39221.2|39181.2|39227|39187|39216.2|39176.2|1
1686891900000|2023-06-16 05:05:00|39222|39182|39212|39172|39231.2|39191.2|39212|39172|5
1686892200000|2023-06-16 05:10:00|39202|39162|39212.9|39172.9|39212.9|39172.9|39192|39152|7
1686892500000|2023-06-16 05:15:00|39212.8|39172.8|39232.8|39192.8|39232.8|39192.8|39212.8|39172.8|10
1686892800000|2023-06-16 05:20:00|39228.7|39188.7|39222.8|39182.8|39228.7|39188.7|39217|39177|2
1686893100000|2023-06-16 05:25:00|39227|39187|39231.9|39191.9|39232.8|39192.8|39222.8|39182.8|1
1686893400000|2023-06-16 05:30:00|39241.9|39201.9|39261.1|39221.1|39266.1|39226.1|39231.9|39191.9|21
1686893700000|2023-06-16 05:35:00|39260.2|39220.2|39261.1|39221.1|39274.4|39234.4|39256.1|39216.1|16
1686894000000|2023-06-16 05:40:00|39260.2|39220.2|39256|39216|39271.1|39231.1|39256|39216|11
1686894300000|2023-06-16 05:45:00|39260.2|39220.2|39272.7|39232.7|39281.9|39241.9|39256|39216|41
1686894600000|2023-06-16 05:50:00|39273.6|39233.6|39292.7|39252.7|39292.7|39252.7|39263.6|39223.6|32
1686894900000|2023-06-16 05:55:00|39293.6|39253.6|39268.5|39228.5|39293.6|39253.6|39263.5|39223.5|19
1686895200000|2023-06-16 06:00:00|39272.7|39232.7|39286|39246|39286|39246|39263.5|39223.5|16
1686895500000|2023-06-16 06:05:00|39281|39241|39272.7|39232.7|39281.8|39241.8|39271.8|39231.8|23
1686895800000|2023-06-16 06:10:00|39274.4|39234.4|39272.6|39232.6|39278.5|39238.5|39263.5|39223.5|14
1686896100000|2023-06-16 06:15:00|39271.8|39231.8|39265.2|39225.2|39283.5|39243.5|39263.5|39223.5|18
1686896400000|2023-06-16 06:20:00|39269.3|39229.3|39264.3|39224.3|39283.5|39243.5|39264.3|39224.3|10
1686896700000|2023-06-16 06:25:00|39268.5|39228.5|39268.4|39228.4|39273.5|39233.5|39263.4|39223.4|19
1686897000000|2023-06-16 06:30:00|39264.3|39224.3|39261.8|39221.8|39273.4|39233.4|39255.1|39215.1|51
1686897300000|2023-06-16 06:35:00|39266|39226|39266|39226|39296.8|39256.8|39261.8|39221.8|15
1686897600000|2023-06-16 06:40:00|39265.9|39225.9|39284.3|39244.3|39288.5|39248.5|39265.9|39225.9|46
1686897900000|2023-06-16 06:45:00|39279.3|39239.3|39292.6|39252.6|39293.5|39253.5|39274.3|39234.3|15
1686898200000|2023-06-16 06:50:00|39293.5|39253.5|39343.4|39303.4|39343.4|39303.4|39290.9|39250.9|91
1686898500000|2023-06-16 06:55:00|39339.3|39299.3|39341|39301|39365.1|39325.1|39339.3|39299.3|56
1686898800000|2023-06-16 07:00:00|39345.1|39305.1|39336.8|39296.8|39351.8|39311.8|39331.8|39291.8|43
1686899100000|2023-06-16 07:05:00|39345.1|39305.1|39361.8|39321.8|39361.8|39321.8|39337.6|39297.6|22
1686899400000|2023-06-16 07:10:00|39362.6|39322.6|39425.1|39385.1|39425.1|39385.1|39359.3|39319.3|132
1686899700000|2023-06-16 07:15:00|39424.3|39384.3|39462.6|39422.6|39462.6|39422.6|39423.4|39383.4|122
1686900000000|2023-06-16 07:20:00|39472.6|39432.6|39481.7|39441.7|39506.8|39466.8|39466.8|39426.8|73
1686900300000|2023-06-16 07:25:00|39477.5|39437.5|39504.2|39464.2|39535.1|39495.1|39469.2|39429.2|47
1686900600000|2023-06-16 07:30:00|39503.4|39463.4|39520.8|39480.8|39542.5|39502.5|39503.4|39463.4|49
1686900900000|2023-06-16 07:35:00|39521.7|39481.7|39509.1|39469.1|39540|39500|39500|39460|25
1686901200000|2023-06-16 07:40:00|39510|39470|39539.1|39499.1|39544.1|39504.1|39509.9|39469.9|16
1686901500000|2023-06-16 07:45:00|39541.6|39501.6|39586.6|39546.6|39602.4|39562.4|39541.6|39501.6|87
1686901800000|2023-06-16 07:50:00|39581.6|39541.6|39589.1|39549.1|39592.4|39552.4|39563.3|39523.3|45
1686902100000|2023-06-16 07:55:00|39587.4|39547.4|39596.6|39556.6|39597.4|39557.4|39571.6|39531.6|30
1686902400000|2023-06-16 08:00:00|39592.4|39552.4|39573.2|39533.2|39596.6|39556.6|39568.2|39528.2|52
1686902700000|2023-06-16 08:05:00|39569.1|39529.1|39599.1|39559.1|39604.9|39564.9|39568.2|39528.2|52
1686903000000|2023-06-16 08:10:00|39600.7|39560.7|39600.7|39560.7|39615.7|39575.7|39590.7|39550.7|61
1686903300000|2023-06-16 08:15:00|39595.7|39555.7|39645.6|39605.6|39645.6|39605.6|39590.7|39550.7|40
1686903600000|2023-06-16 08:20:00|39646.5|39606.5|39645.6|39605.6|39660.6|39620.6|39640.6|39600.6|17
1686903900000|2023-06-16 08:25:00|39650.6|39610.6|39633.1|39593.1|39651.5|39611.5|39618.1|39578.1|22
1686904200000|2023-06-16 08:30:00|39632.3|39592.3|39642.3|39602.3|39661.4|39621.4|39628.1|39588.1|37
1686904500000|2023-06-16 08:35:00|39638.1|39598.1|39637.2|39597.2|39642.3|39602.3|39618|39578|73
1686904800000|2023-06-16 08:40:00|39636.4|39596.4|39618|39578|39649.7|39609.7|39613.9|39573.9|22
1686905100000|2023-06-16 08:45:00|39613.9|39573.9|39601.4|39561.4|39622.2|39582.2|39600.5|39560.5|63
1686905400000|2023-06-16 08:50:00|39600.5|39560.5|39623|39583|39623|39583|39587.2|39547.2|27
1686905700000|2023-06-16 08:55:00|39618.9|39578.9|39627.2|39587.2|39638.8|39598.8|39603.9|39563.9|26
1686906000000|2023-06-16 09:00:00|39628|39588|39612.1|39572.1|39653.8|39613.8|39603|39563|58
1686906300000|2023-06-16 09:05:00|39608|39568|39582.1|39542.1|39627.1|39587.1|39580.4|39540.4|38
1686906600000|2023-06-16 09:10:00|39581.3|39541.3|39577.9|39537.9|39597.1|39557.1|39562.9|39522.9|78
1686906900000|2023-06-16 09:15:00|39573.8|39533.8|39578.8|39538.8|39592.9|39552.9|39555.4|39515.4|38
1686907200000|2023-06-16 09:20:00|39583.8|39543.8|39607.1|39567.1|39609.6|39569.6|39579.6|39539.6|14
1686907500000|2023-06-16 09:25:00|39612.1|39572.1|39637.8|39597.8|39643.7|39603.7|39612.1|39572.1|48
1686907800000|2023-06-16 09:30:00|39643.7|39603.7|39607|39567|39643.7|39603.7|39607|39567|58
1686908100000|2023-06-16 09:35:00|39602.8|39562.8|39608.6|39568.6|39613.7|39573.7|39597|39557|63
1686908400000|2023-06-16 09:40:00|39607.8|39567.8|39637|39597|39656.1|39616.1|39602.8|39562.8|42
1686908700000|2023-06-16 09:45:00|39641.1|39601.1|39626.9|39586.9|39641.1|39601.1|39610.3|39570.3|51
1686909000000|2023-06-16 09:50:00|39616.9|39576.9|39612.8|39572.8|39626.9|39586.9|39597.8|39557.8|41
1686909300000|2023-06-16 09:55:00|39617.8|39577.8|39598.6|39558.6|39617.8|39577.8|39597.7|39557.7|31
1686909600000|2023-06-16 10:00:00|39597.7|39557.7|39621.9|39581.9|39627.7|39587.7|39592.7|39552.7|71
1686909900000|2023-06-16 10:05:00|39626|39586|39636.9|39596.9|39641.9|39601.9|39596|39556|44
1686910200000|2023-06-16 10:10:00|39631.9|39591.9|39635.2|39595.2|39670.2|39630.2|39630.2|39590.2|41
1686910500000|2023-06-16 10:15:00|39634.3|39594.3|39626.8|39586.8|39666|39626|39621|39581|53
1686910800000|2023-06-16 10:20:00|39627.7|39587.7|39621|39581|39636.8|39596.8|39611|39571|31
1686911100000|2023-06-16 10:25:00|39625.1|39585.1|39648.5|39608.5|39652.6|39612.6|39616|39576|78
1686911400000|2023-06-16 10:30:00|39647.6|39607.6|39685.1|39645.1|39715.1|39675.1|39647.6|39607.6|64
1686911700000|2023-06-16 10:35:00|39684.3|39644.3|39725.1|39685.1|39745.1|39705.1|39659.3|39619.3|84
1686912000000|2023-06-16 10:40:00|39725.9|39685.9|39748.4|39708.4|39748.4|39708.4|39708.4|39668.4|43
1686912300000|2023-06-16 10:45:00|39744.2|39704.2|39757.5|39717.5|39766.7|39726.7|39713.4|39673.4|78
1686912600000|2023-06-16 10:50:00|39748.4|39708.4|39791.7|39751.7|39791.7|39751.7|39716.7|39676.7|72
1686912900000|2023-06-16 10:55:00|39786.7|39746.7|39832.5|39792.5|39860|39820|39786.7|39746.7|185
1686913200000|2023-06-16 11:00:00|39841.7|39801.7|39907.5|39867.5|39911.7|39871.7|39810.8|39770.8|92
1686913500000|2023-06-16 11:05:00|39911.7|39871.7|39985.8|39945.8|39986.6|39946.6|39855.8|39815.8|204
1686913800000|2023-06-16 11:10:00|39995|39955|40047.5|40007.5|40047.5|40007.5|39956.6|39916.6|124
1686914100000|2023-06-16 11:15:00|40046.6|40006.6|40066.6|40026.6|40074.9|40034.9|40045.8|40005.8|115
1686914400000|2023-06-16 11:20:00|40056.6|40016.6|40106.6|40066.6|40110.8|40070.8|40041.6|40001.6|68
1686914700000|2023-06-16 11:25:00|40116.6|40076.6|40040.7|40000.7|40120.8|40080.8|40027.4|39987.4|62
1686915000000|2023-06-16 11:30:00|40036.6|39996.6|40134.9|40094.9|40153.2|40113.2|40019.9|39979.9|159
1686915300000|2023-06-16 11:35:00|40134|40094|40138.2|40098.2|40146.5|40106.5|40099.9|40059.9|140
1686915600000|2023-06-16 11:40:00|40137.4|40097.4|40034|39994|40147.4|40107.4|40034|39994|67
1686915900000|2023-06-16 11:45:00|40038.2|39998.2|40028.2|39988.2|40073.2|40033.2|40018.2|39978.2|95
1686916200000|2023-06-16 11:50:00|40022.3|39982.3|40045.6|40005.6|40064|40024|40014|39974|109
1686916500000|2023-06-16 11:55:00|40041.5|40001.5|40061.4|40021.4|40081.5|40041.5|40021.5|39981.5|134
1686916800000|2023-06-16 12:00:00|40065.6|40025.6|40013.9|39973.9|40151.4|40111.4|39999.8|39959.8|176
1686917100000|2023-06-16 12:05:00|40008.1|39968.1|40068.9|40028.9|40084.7|40044.7|39987.3|39947.3|180
1686917400000|2023-06-16 12:10:00|40073.1|40033.1|40088.9|40048.9|40094.7|40054.7|40023.1|39983.1|56
1686917700000|2023-06-16 12:15:00|40089.7|40049.7|40108.9|40068.9|40113.9|40073.9|40078.9|40038.9|65
1686918000000|2023-06-16 12:20:00|40104.7|40064.7|40093.8|40053.8|40118.9|40078.9|40078|40038|129
1686918300000|2023-06-16 12:25:00|40103.8|40063.8|40185.5|40145.5|40185.5|40145.5|40093.8|40053.8|141
1686918600000|2023-06-16 12:30:00|40181.3|40141.3|40246.3|40206.3|40281.3|40241.3|40176.3|40136.3|183
1686918900000|2023-06-16 12:35:00|40240.5|40200.5|40233.8|40193.8|40281.3|40241.3|40210.5|40170.5|309
1686919200000|2023-06-16 12:40:00|40238|40198|40266.3|40226.3|40295.5|40255.5|40238|40198|139
1686922200000|2023-06-16 13:30:00|40223.7|40183.7|40253.7|40213.7|40312.9|40272.9|40127|40087|2350
1686922500000|2023-06-16 13:35:00|40263.7|40223.7|40482.8|40442.8|40494.5|40454.5|40223.8|40183.8|1208
1686922800000|2023-06-16 13:40:00|40482|40442|40490.3|40450.3|40652.8|40612.8|40455.3|40415.3|1192
1686923100000|2023-06-16 13:45:00|40494.5|40454.5|40586.1|40546.1|40586.1|40546.1|40430.3|40390.3|843
1686923400000|2023-06-16 13:50:00|40581.9|40541.9|40652.8|40612.8|40716.1|40676.1|40567.7|40527.7|1010
1686923700000|2023-06-16 13:55:00|40662.8|40622.8|40541.9|40501.9|40687|40647|40532.8|40492.8|542
1686924000000|2023-06-16 14:00:00|40546.9|40506.9|40588.6|40548.6|40636|40596|40507.8|40467.8|820
1686924300000|2023-06-16 14:05:00|40582.7|40542.7|40588.6|40548.6|40651.1|40611.1|40566.9|40526.9|630
1686924600000|2023-06-16 14:10:00|40582.7|40542.7|40528.5|40488.5|40602.7|40562.7|40492.7|40452.7|650
1686924900000|2023-06-16 14:15:00|40527.7|40487.7|40571.9|40531.9|40616|40576|40506.9|40466.9|621
1686925200000|2023-06-16 14:20:00|40571.1|40531.1|40606.9|40566.9|40661|40621|40556.1|40516.1|560
1686925500000|2023-06-16 14:25:00|40611|40571|40562.7|40522.7|40621|40581|40506.8|40466.8|815
1686925800000|2023-06-16 14:30:00|40563.5|40523.5|40635.2|40595.2|40669.4|40629.4|40562.7|40522.7|333
1686926100000|2023-06-16 14:35:00|40639.4|40599.4|40692.6|40652.6|40701.8|40661.8|40625.2|40585.2|496
1686926400000|2023-06-16 14:40:00|40696.8|40656.8|40849.3|40809.3|40849.3|40809.3|40681.8|40641.8|517
1686926700000|2023-06-16 14:45:00|40854.3|40814.3|41030.1|40990.1|41035.9|40995.9|40839.3|40799.3|551
1686927000000|2023-06-16 14:50:00|41034.2|40994.2|40931.7|40891.7|41045.9|41005.9|40874.2|40834.2|750
1686927300000|2023-06-16 14:55:00|40936.7|40896.7|40874.2|40834.2|40955.9|40915.9|40874.2|40834.2|329
1686927600000|2023-06-16 15:00:00|40880|40840|40821.7|40781.7|40925.8|40885.8|40807.5|40767.5|450
1686927900000|2023-06-16 15:05:00|40827.5|40787.5|40942.5|40902.5|40948.3|40908.3|40769.1|40729.1|709
1686928200000|2023-06-16 15:10:00|40938.3|40898.3|40971.6|40931.6|41009.1|40969.1|40938.3|40898.3|690
1686928500000|2023-06-16 15:15:00|40972.4|40932.4|40933.2|40893.2|41050.7|41010.7|40933.2|40893.2|527
1686928800000|2023-06-16 15:20:00|40929.1|40889.1|40792.3|40752.3|40969.1|40929.1|40776.5|40736.5|453
1686929100000|2023-06-16 15:25:00|40797.3|40757.3|40867.9|40827.9|40897.2|40857.2|40797.3|40757.3|754
1686929400000|2023-06-16 15:30:00|40872.1|40832.1|40672.1|40632.1|40917.9|40877.9|40662.1|40622.1|682
1686929700000|2023-06-16 15:35:00|40677.9|40637.9|40859.4|40819.4|40871.1|40831.1|40639.6|40599.6|638
1686930000000|2023-06-16 15:40:00|40865.3|40825.3|40852.9|40812.9|40887|40847|40793|40753|536
1686930300000|2023-06-16 15:45:00|40853.7|40813.7|40920.4|40880.4|40925.4|40885.4|40853.7|40813.7|249
1686930600000|2023-06-16 15:50:00|40915.4|40875.4|40777.1|40737.1|40929.6|40889.6|40765.5|40725.5|372
1686930900000|2023-06-16 15:55:00|40782.9|40742.9|40807.1|40767.1|40876.2|40836.2|40782.9|40742.9|261
1686931200000|2023-06-16 16:00:00|40802.9|40762.9|40769.5|40729.5|40807.1|40767.1|40712.9|40672.9|379
1686931500000|2023-06-16 16:05:00|40773.7|40733.7|40805.4|40765.4|40861.9|40821.9|40764.5|40724.5|238
1686931800000|2023-06-16 16:10:00|40815.4|40775.4|40692.9|40652.9|40815.4|40775.4|40672.1|40632.1|559
1686932100000|2023-06-16 16:15:00|40707.9|40667.9|40777|40737|40791.2|40751.2|40661.3|40621.3|388
1686932400000|2023-06-16 16:20:00|40772.8|40732.8|40855.3|40815.3|40877|40837|40768.7|40728.7|275
1686932700000|2023-06-16 16:25:00|40851.2|40811.2|40877|40837|40897|40857|40803.7|40763.7|258
1686933000000|2023-06-16 16:30:00|40872.8|40832.8|40971.9|40931.9|40986.9|40946.9|40867|40827|440
1686933300000|2023-06-16 16:35:00|40966.9|40926.9|40826.9|40786.9|40967.8|40927.8|40777.8|40737.8|359
1686933600000|2023-06-16 16:40:00|40831.9|40791.9|40775.3|40735.3|40871.8|40831.8|40769.3|40729.3|314
1686933900000|2023-06-16 16:45:00|40776.1|40736.1|40765.2|40725.2|40802.7|40762.7|40729.4|40689.4|275
1686934200000|2023-06-16 16:50:00|40764.4|40724.4|40753.6|40713.6|40818.6|40778.6|40701.2|40661.2|271
1686934500000|2023-06-16 16:55:00|40763.6|40723.6|40808.6|40768.6|40833.6|40793.6|40757.8|40717.8|294
1686934800000|2023-06-16 17:00:00|40807.8|40767.8|40856.2|40816.2|40901.9|40861.9|40797.8|40757.8|267
1686935100000|2023-06-16 17:05:00|40857.1|40817.1|40906.2|40866.2|40955.4|40915.4|40847.1|40807.1|234
1686935400000|2023-06-16 17:10:00|40905.4|40865.4|40894.5|40854.5|40971.9|40931.9|40884.6|40844.6|414
1686935700000|2023-06-16 17:15:00|40898.6|40858.6|40936.1|40896.1|40954.4|40914.4|40884.5|40844.5|188
1686936000000|2023-06-16 17:20:00|40937.7|40897.7|40966|40926|40980.2|40940.2|40928.5|40888.5|142
1686936300000|2023-06-16 17:25:00|40966.9|40926.9|40998.6|40958.6|41016|40976|40956|40916|302
1686936600000|2023-06-16 17:30:00|40994.4|40954.4|41022.8|40982.8|41076.9|41036.9|40994.4|40954.4|307
1686936900000|2023-06-16 17:35:00|41027.8|40987.8|40993.6|40953.6|41082.7|41042.7|40988.6|40948.6|238
1686937200000|2023-06-16 17:40:00|40993.5|40953.5|40963.4|40923.4|41007.7|40967.7|40950|40910|370
1686937500000|2023-06-16 17:45:00|40973.4|40933.4|41136.6|41096.6|41149.2|41109.2|40973.4|40933.4|499
1686937800000|2023-06-16 17:50:00|41131.6|41091.6|41135.8|41095.8|41175.8|41135.8|41099.2|41059.2|426
1686938100000|2023-06-16 17:55:00|41136.6|41096.6|41225.8|41185.8|41254.8|41214.8|41135.8|41095.8|674
1686938400000|2023-06-16 18:00:00|41226.6|41186.6|41190.9|41150.9|41262.5|41222.5|41160.1|41120.1|483
1686938700000|2023-06-16 18:05:00|41190.1|41150.1|41313.3|41273.3|41313.3|41273.3|41190.1|41150.1|445
1686939000000|2023-06-16 18:10:00|41317.5|41277.5|41407.8|41367.8|41421.9|41381.9|41313.3|41273.3|1504
1686939300000|2023-06-16 18:15:00|41408.6|41368.6|41351.5|41271.5|41430|41390|41272.3|41232.3|856
1687219200000|2023-06-20 00:00:00|41754.2|41714.2|41825.9|41785.9|41924.8|41884.8|41704.2|41659.2|615
1687219500000|2023-06-20 00:05:00|41820.3|41780.3|41794.8|41754.8|41832|41792|41754.8|41714.8|145
1687219800000|2023-06-20 00:10:00|41808.7|41768.7|41868.6|41828.6|41874.2|41834.2|41794.8|41754.8|59
1687220100000|2023-06-20 00:15:00|41869.7|41829.7|41909.7|41869.7|41967.5|41927.5|41835.3|41795.3|62
1687220400000|2023-06-20 00:20:00|41905.3|41865.3|41764.2|41724.2|41910.3|41870.3|41763.6|41723.6|103
1687220700000|2023-06-20 00:25:00|41768.6|41728.6|41803|41763|41833.1|41793.1|41755.3|41715.3|40
1687221000000|2023-06-20 00:30:00|41802.5|41762.5|41887.5|41847.5|41887.5|41847.5|41802.5|41762.5|71
1687221300000|2023-06-20 00:35:00|41883|41843|41931.9|41891.9|41946.9|41906.9|41861.9|41821.9|64
1687221600000|2023-06-20 00:40:00|41916.4|41876.4|41936.9|41896.9|41936.9|41896.9|41901.9|41861.9|22
1687221900000|2023-06-20 00:45:00|41946.9|41906.9|41892.4|41852.4|41946.9|41906.9|41871.9|41831.9|54
1687222200000|2023-06-20 00:50:00|41897.4|41857.4|41881.9|41841.9|41897.4|41857.4|41849.1|41809.1|24
1687222500000|2023-06-20 00:55:00|41881.3|41841.3|41904|41864|41904|41864|41872.4|41832.4|7
1687222800000|2023-06-20 01:00:00|41894|41854|41783.5|41743.5|41894|41854|41769.6|41729.6|47
1687223100000|2023-06-20 01:05:00|41784|41744|41775.1|41735.1|41829.6|41789.6|41765.1|41725.1|22
1687223400000|2023-06-20 01:10:00|41779.6|41739.6|41754|41714|41785.1|41745.1|41729.5|41689.5|55
1687223700000|2023-06-20 01:15:00|41743.4|41703.4|41744.5|41704.5|41754.5|41714.5|41700.6|41660.6|50
1687224000000|2023-06-20 01:20:00|41734.5|41694.5|41844|41804|41848.4|41808.4|41724.5|41684.5|31
1687224300000|2023-06-20 01:25:00|41843.4|41803.4|41833.9|41793.9|41843.4|41803.4|41803.9|41763.9|26
1687224600000|2023-06-20 01:30:00|41843.9|41803.9|41883.9|41843.9|41888.9|41848.9|41833.9|41793.9|5
1687224900000|2023-06-20 01:35:00|41888.9|41848.9|41921.7|41881.7|41936.7|41896.7|41882.8|41842.8|40
1687225200000|2023-06-20 01:40:00|41921.2|41881.2|41800.6|41760.6|41921.2|41881.2|41791.7|41751.7|33
1687225500000|2023-06-20 01:45:00|41801.2|41761.2|41800.6|41760.6|41825.6|41785.6|41780.6|41740.6|17
1687225800000|2023-06-20 01:50:00|41791.1|41751.1|41792.2|41752.2|41806.1|41766.1|41736.7|41696.7|20
1687226100000|2023-06-20 01:55:00|41783.3|41743.3|41876.1|41836.1|41880.6|41840.6|41782.2|41742.2|9
1687226400000|2023-06-20 02:00:00|41866.1|41826.1|41841.6|41801.6|41870.6|41830.6|41826.6|41786.6|11
1687226700000|2023-06-20 02:05:00|41842.2|41802.2|41913.8|41873.8|41923.8|41883.8|41842.2|41802.2|31
1687227000000|2023-06-20 02:10:00|41918.8|41878.8|41954.3|41914.3|41963.8|41923.8|41909.3|41869.3|11
1687227300000|2023-06-20 02:15:00|41959.3|41919.3|41943.8|41903.8|41974.3|41934.3|41943.8|41903.8|12
1687227600000|2023-06-20 02:20:00|41943.2|41903.2|41998.2|41958.2|41998.2|41958.2|41923.8|41883.8|20
1687227900000|2023-06-20 02:25:00|42017.7|41977.7|42021|41981|42028.2|41988.2|41982.1|41942.1|58
1687228200000|2023-06-20 02:30:00|42016.6|41976.6|42027.1|41987.1|42047.1|42007.1|42011.6|41971.6|27
1687228500000|2023-06-20 02:35:00|42026.5|41986.5|41871|41831|42047.6|42007.6|41857.1|41817.1|46
1687228800000|2023-06-20 02:40:00|41866.5|41826.5|41941.5|41901.5|41941.5|41901.5|41866.5|41826.5|36
1687229100000|2023-06-20 02:45:00|41951.5|41911.5|42011.5|41971.5|42015.4|41975.4|41920.4|41880.4|33
1687229400000|2023-06-20 02:50:00|42020.9|41980.9|42020.9|41980.9|42045.9|42005.9|42000.4|41960.4|13
1687229700000|2023-06-20 02:55:00|42025.9|41985.9|42021.5|41981.5|42035.9|41995.9|42010.9|41970.9|13
1687230000000|2023-06-20 03:00:00|42030.4|41990.4|42039.3|41999.3|42045.4|42005.4|42010.4|41970.4|22
1687230300000|2023-06-20 03:05:00|42039.8|41999.8|42040.3|42000.3|42045.3|42005.3|42029.8|41989.8|5
1687230600000|2023-06-20 03:10:00|42044.8|42004.8|42080.3|42040.3|42080.3|42040.3|42040.3|42000.3|5
1687230900000|2023-06-20 03:15:00|42079.8|42039.8|42059.2|42019.2|42091.4|42051.4|42059.2|42019.2|12
1687231200000|2023-06-20 03:20:00|42059.8|42019.8|42069.2|42029.2|42084.2|42044.2|42059.8|42019.8|19
1687231500000|2023-06-20 03:25:00|42068.1|42028.1|42059.2|42019.2|42068.1|42028.1|42049.2|42009.2|4
1687231800000|2023-06-20 03:30:00|42054.2|42014.2|42054.7|42014.7|42059.2|42019.2|42054.2|42014.2|3
1687232100000|2023-06-20 03:35:00|42059.2|42019.2|42074.2|42034.2|42084.2|42044.2|42059.2|42019.2|8
1687232400000|2023-06-20 03:40:00|42078.6|42038.6|42091.3|42051.3|42114.2|42074.2|42078.6|42038.6|33
1687232700000|2023-06-20 03:45:00|42091.9|42051.9|42101.8|42061.8|42106.8|42066.8|42087.4|42047.4|41
1687233000000|2023-06-20 03:50:00|42106.8|42066.8|42082.9|42042.9|42106.8|42066.8|42047.9|42007.9|9
1687233300000|2023-06-20 03:55:00|42082.4|42042.4|42067.3|42027.3|42091.8|42051.8|42067.3|42027.3|4
1687233600000|2023-06-20 04:00:00|42071.8|42031.8|42051.3|42011.3|42076.8|42036.8|42026.3|41986.3|24
1687233900000|2023-06-20 04:05:00|42046.3|42006.3|42049.5|42009.5|42049.5|42009.5|42031.2|41991.2|11
1687234200000|2023-06-20 04:10:00|42044.5|42004.5|42034.4|41994.4|42044.5|42004.5|42034.4|41994.4|9
1687234500000|2023-06-20 04:15:00|42035|41995|42034.4|41994.4|42049.4|42009.4|42034.4|41994.4|13
1687234800000|2023-06-20 04:20:00|42035|41995|41999.4|41959.4|42035|41995|41985|41945|12
1687235100000|2023-06-20 04:25:00|41994.4|41954.4|41985.5|41945.5|42015|41975|41980.5|41940.5|10
1687235400000|2023-06-20 04:30:00|41995.5|41955.5|41871.2|41831.2|41995.5|41955.5|41870.6|41830.6|79
1687235700000|2023-06-20 04:35:00|41875.6|41835.6|41861.1|41821.1|41880.6|41840.6|41851.1|41811.1|14
1687236000000|2023-06-20 04:40:00|41852.2|41812.2|41831.1|41791.1|41861.1|41821.1|41830.6|41790.6|8
1687236300000|2023-06-20 04:45:00|41836.7|41796.7|41815.6|41775.6|41841.1|41801.1|41801.1|41761.1|22
1687236600000|2023-06-20 04:50:00|41806.1|41766.1|41802.2|41762.2|41811.6|41771.6|41795.6|41755.6|3
1687236900000|2023-06-20 04:55:00|41811.6|41771.6|41786.6|41746.6|41821.6|41781.6|41786.6|41746.6|23
1687237200000|2023-06-20 05:00:00|41792.1|41752.1|41782.1|41742.1|41792.1|41752.1|41782.1|41742.1|4
1687237500000|2023-06-20 05:05:00|41792.1|41752.1|41751|41711|41807.7|41767.7|41751|41711|16
1687237800000|2023-06-20 05:10:00|41746.6|41706.6|41732.1|41692.1|41766.6|41726.6|41732.1|41692.1|13
1687238100000|2023-06-20 05:15:00|41731.6|41691.6|41721.5|41681.5|41742.1|41702.1|41717.1|41677.1|31
1687238400000|2023-06-20 05:20:00|41717.1|41677.1|41717.1|41677.1|41727.1|41687.1|41717.1|41677.1|5
1687238700000|2023-06-20 05:25:00|41697.6|41657.6|41672|41632|41702.1|41662.1|41656.5|41616.5|22
1687239000000|2023-06-20 05:30:00|41672.6|41632.6|41703.1|41663.1|41723.6|41683.6|41672.6|41632.6|44
1687239300000|2023-06-20 05:35:00|41698.6|41658.6|41653.6|41613.6|41703.1|41663.1|41648.6|41608.6|6
1687239600000|2023-06-20 05:40:00|41654.1|41614.1|41644.1|41604.1|41663.1|41623.1|41644.1|41604.1|4
1687239900000|2023-06-20 05:45:00|41643.6|41603.6|41664.1|41624.1|41664.1|41624.1|41629.1|41589.1|2
1687240200000|2023-06-20 05:50:00|41673.6|41633.6|41644.1|41604.1|41678.6|41638.6|41633.6|41593.6|16
1687240500000|2023-06-20 05:55:00|41644.6|41604.6|41660.1|41620.1|41679.1|41639.1|41644.6|41604.6|18
1687240800000|2023-06-20 06:00:00|41655.1|41615.1|41669.6|41629.6|41675.1|41635.1|41654.6|41614.6|5
1687241100000|2023-06-20 06:05:00|41674.1|41634.1|41648|41608|41674.1|41634.1|41629|41589|15
1687241400000|2023-06-20 06:10:00|41666.9|41626.9|41613|41573|41667.4|41627.4|41608|41568|22
1687241700000|2023-06-20 06:15:00|41612.4|41572.4|41554.5|41514.5|41612.4|41572.4|41544.5|41504.5|34
1687242000000|2023-06-20 06:20:00|41555.1|41515.1|41554.5|41514.5|41579|41539|41550.1|41510.1|19
1687242300000|2023-06-20 06:25:00|41550.1|41510.1|41549.5|41509.5|41555|41515|41525|41485|24
1687242600000|2023-06-20 06:30:00|41554|41514|41533.4|41493.4|41554.5|41514.5|41527.9|41487.9|12
1687242900000|2023-06-20 06:35:00|41532.9|41492.9|41509.5|41469.5|41533.4|41493.4|41494.5|41454.5|15
1687243200000|2023-06-20 06:40:00|41505|41465|41540|41500|41545|41505|41505|41465|15
1687243500000|2023-06-20 06:45:00|41545|41505|41590|41550|41594.4|41554.4|41545|41505|12
1687243800000|2023-06-20 06:50:00|41585|41545|41594.9|41554.9|41615|41575|41585|41545|13
1687244100000|2023-06-20 06:55:00|41581.5|41541.5|41635.5|41595.5|41640.5|41600.5|41576|41536|89
1687244400000|2023-06-20 07:00:00|41636|41596|41624.9|41584.9|41696|41656|41624.9|41584.9|56
1687244700000|2023-06-20 07:05:00|41634.4|41594.4|41554.4|41514.4|41634.4|41594.4|41530.4|41490.4|48
1687245000000|2023-06-20 07:10:00|41549.9|41509.9|41513.8|41473.8|41549.9|41509.9|41493.3|41453.3|37
1687245300000|2023-06-20 07:15:00|41514.3|41474.3|41628.3|41588.3|41637.7|41597.7|41514.3|41474.3|66
1687245600000|2023-06-20 07:20:00|41632.7|41592.7|41611.7|41571.7|41632.7|41592.7|41582.2|41542.2|57
1687245900000|2023-06-20 07:25:00|41617.7|41577.7|41582.7|41542.7|41632.7|41592.7|41532.2|41492.2|48
1687246200000|2023-06-20 07:30:00|41583.2|41543.2|41512.7|41472.7|41592.7|41552.7|41512.7|41472.7|29
1687246500000|2023-06-20 07:35:00|41512.2|41472.2|41465.8|41425.8|41539.8|41499.8|41459.8|41419.8|71
1687246800000|2023-06-20 07:40:00|41465.3|41425.3|41482.4|41442.4|41482.9|41442.9|41450.3|41410.3|36
1687247100000|2023-06-20 07:45:00|41481.9|41441.9|41435.8|41395.8|41481.9|41441.9|41410.8|41370.8|157
1687247400000|2023-06-20 07:50:00|41431.3|41391.3|41385.3|41345.3|41446.3|41406.3|41375.8|41335.8|87
1687247700000|2023-06-20 07:55:00|41385.8|41345.8|41386.8|41346.8|41386.8|41346.8|41351.3|41311.3|46
1687248000000|2023-06-20 08:00:00|41387.3|41347.3|41369.9|41329.9|41396.3|41356.3|41332.8|41292.8|61
1687248300000|2023-06-20 08:05:00|41369.4|41329.4|41332|41292|41379.4|41339.4|41306.5|41266.5|63
1687248600000|2023-06-20 08:10:00|41327.5|41287.5|41277|41237|41351.5|41311.5|41277|41237|50
1687248900000|2023-06-20 08:15:00|41281.5|41241.5|41213|41173|41292.5|41252.5|41188|41148|70
1687249200000|2023-06-20 08:20:00|41219.1|41179.1|41118|41078|41223|41183|41088|41048|108
1687249500000|2023-06-20 08:25:00|41113.5|41073.5|41157.2|41117.2|41175.1|41135.1|41085.6|41045.6|86
1687249800000|2023-06-20 08:30:00|41161.1|41121.1|41081.6|41041.6|41162.2|41122.2|41081.1|41041.1|72
1687250100000|2023-06-20 08:35:00|41077.2|41037.2|41015.6|40975.6|41091.6|41051.6|41011.1|40971.1|93
1687250400000|2023-06-20 08:40:00|41020.6|40980.6|41031.1|40991.1|41036.1|40996.1|41000.6|40960.6|28
1687250700000|2023-06-20 08:45:00|41025.5|40985.5|41045.5|41005.5|41046|41006|41010.5|40970.5|10
1687251000000|2023-06-20 08:50:00|41046|41006|40961|40921|41055|41015|40961|40921|62
1687251300000|2023-06-20 08:55:00|40966|40926|40951.5|40911.5|40986.5|40946.5|40936.5|40896.5|51
1687251600000|2023-06-20 09:00:00|40951|40911|40986.5|40946.5|41011.5|40971.5|40932|40892|65
1687251900000|2023-06-20 09:05:00|40991.5|40951.5|41002|40962|41002|40962|40972|40932|20
1687252200000|2023-06-20 09:10:00|41002.5|40962.5|41022.5|40982.5|41023|40983|40977|40937|38
1687252500000|2023-06-20 09:15:00|41018|40978|41019|40979|41024|40984|41006.9|40966.9|53
1687252800000|2023-06-20 09:20:00|41018.5|40978.5|40972.9|40932.9|41023.5|40983.5|40967.9|40927.9|38
1687253100000|2023-06-20 09:25:00|40977.9|40937.9|40970|40930|40987.9|40947.9|40962.9|40922.9|33
1687253400000|2023-06-20 09:30:00|40969.5|40929.5|40968.4|40928.4|40984.5|40944.5|40945|40905|85
1687253700000|2023-06-20 09:35:00|40969.5|40929.5|41025|40985|41025|40985|40959.5|40919.5|111
1687254000000|2023-06-20 09:40:00|41024.9|40984.9|41070.4|41030.4|41089.9|41049.9|41019.9|40979.9|37
1687254300000|2023-06-20 09:45:00|41069.9|41029.9|41109.4|41069.4|41109.4|41069.4|41053.9|41013.9|47
1687254600000|2023-06-20 09:50:00|41108.9|41068.9|41099.4|41059.4|41109.4|41069.4|41079.9|41039.9|22
1687254900000|2023-06-20 09:55:00|41094.4|41054.4|41108.3|41068.3|41108.3|41068.3|41053.3|41013.3|35
1687255200000|2023-06-20 10:00:00|41103.3|41063.3|41075.7|41035.7|41123.3|41083.3|41075.7|41035.7|64
1687255500000|2023-06-20 10:05:00|41075.1|41035.1|41094.6|41054.6|41100.1|41060.1|41060.1|41020.1|20
1687255800000|2023-06-20 10:10:00|41089.6|41049.6|41055.6|41015.6|41099.1|41059.1|41050.6|41010.6|4
1687256100000|2023-06-20 10:15:00|41055.1|41015.1|41125.6|41085.6|41130.1|41090.1|41055.1|41015.1|70
1687256400000|2023-06-20 10:20:00|41120.1|41080.1|41055.6|41015.6|41120.1|41080.1|41055.6|41015.6|9
1687256700000|2023-06-20 10:25:00|41051.1|41011.1|41022.1|40982.1|41051.1|41011.1|41021.6|40981.6|16
1687257000000|2023-06-20 10:30:00|41022.6|40982.6|41027.1|40987.1|41048.1|41008.1|41017.6|40977.6|8
1687257300000|2023-06-20 10:35:00|41022.6|40982.6|41142|41102|41142|41102|41022.6|40982.6|15
1687257600000|2023-06-20 10:40:00|41142.6|41102.6|41281|41241|41281|41241|41137.6|41097.6|30
1687257900000|2023-06-20 10:45:00|41285.5|41245.5|41309.4|41269.4|41399.4|41359.4|41276.5|41236.5|59
1687258200000|2023-06-20 10:50:00|41299.4|41259.4|41214.9|41174.9|41299.4|41259.4|41204.9|41164.9|46
1687258500000|2023-06-20 10:55:00|41204.4|41164.4|41164.4|41124.4|41209.4|41169.4|41154.9|41114.9|20
1687258800000|2023-06-20 11:00:00|41164.9|41124.9|41120.4|41080.4|41164.9|41124.9|41076.4|41036.4|71
1687259100000|2023-06-20 11:05:00|41115.9|41075.9|41155.9|41115.9|41159.9|41119.9|41115.4|41075.4|31
1687259400000|2023-06-20 11:10:00|41151.4|41111.4|41205.3|41165.3|41210.8|41170.8|41106.4|41066.4|7
1687259700000|2023-06-20 11:15:00|41209.8|41169.8|41235.8|41195.8|41240.3|41200.3|41195.3|41155.3|33
1687260000000|2023-06-20 11:20:00|41230.3|41190.3|41250.8|41210.8|41260.3|41220.3|41210.3|41170.3|19
1687260300000|2023-06-20 11:25:00|41245.3|41205.3|41229.7|41189.7|41251.3|41211.3|41229.2|41189.2|55
1687260600000|2023-06-20 11:30:00|41229.2|41189.2|41199.2|41159.2|41239.7|41199.7|41194.2|41154.2|14
1687260900000|2023-06-20 11:35:00|41194.2|41154.2|41139.7|41099.7|41199.7|41159.7|41139.7|41099.7|50
1687261200000|2023-06-20 11:40:00|41135.2|41095.2|41175.2|41135.2|41184.7|41144.7|41129.7|41089.7|17
1687261500000|2023-06-20 11:45:00|41180.2|41140.2|41205.2|41165.2|41225.2|41185.2|41169.7|41129.7|17
1687261800000|2023-06-20 11:50:00|41205.7|41165.7|41276.2|41236.2|41281.2|41241.2|41200.2|41160.2|98
1687262100000|2023-06-20 11:55:00|41266.2|41226.2|41247.7|41207.7|41286.2|41246.2|41237.2|41197.2|38
1687262400000|2023-06-20 12:00:00|41257.2|41217.2|41257.6|41217.6|41272.2|41232.2|41248.2|41208.2|62
1687262700000|2023-06-20 12:05:00|41258.2|41218.2|41217.6|41177.6|41276.6|41236.6|41217.6|41177.6|225
1687263000000|2023-06-20 12:10:00|41222.1|41182.1|41354.5|41314.5|41364|41324|41215.6|41175.6|117
1687263300000|2023-06-20 12:15:00|41359.5|41319.5|41473|41433|41478.5|41438.5|41354|41314|83
1687263600000|2023-06-20 12:20:00|41483|41443|41458.5|41418.5|41523|41483|41438.5|41398.5|58
1687263900000|2023-06-20 12:25:00|41462.9|41422.9|41435|41395|41487.9|41447.9|41435|41395|43
1687264200000|2023-06-20 12:30:00|41425.5|41385.5|41384.4|41344.4|41490.5|41450.5|41384.4|41344.4|27
1687264500000|2023-06-20 12:35:00|41379.9|41339.9|41484.9|41444.9|41484.9|41444.9|41355.4|41315.4|17
1687264800000|2023-06-20 12:40:00|41484.4|41444.4|41511.4|41471.4|41540.9|41500.9|41475.4|41435.4|54
1687267800000|2023-06-20 13:30:00|41606.7|41566.7|41347.2|41307.2|41662.7|41622.7|41337.7|41297.7|1387
1687268100000|2023-06-20 13:35:00|41357.7|41317.7|41493.2|41453.2|41494.7|41454.7|41215.7|41175.7|976
1687268400000|2023-06-20 13:40:00|41483.7|41443.7|41261.6|41221.6|41483.7|41443.7|41185.6|41145.6|689
1687268700000|2023-06-20 13:45:00|41257.1|41217.1|41196.6|41156.6|41317.1|41277.1|41156.6|41116.6|377
1687269000000|2023-06-20 13:50:00|41196.1|41156.1|41366.6|41326.6|41381.6|41341.6|41196.1|41156.1|362
1687269300000|2023-06-20 13:55:00|41367.1|41327.1|41316.6|41276.6|41389.1|41349.1|41292.1|41252.1|340
1687269600000|2023-06-20 14:00:00|41311.6|41271.6|41307.5|41267.5|41321|41281|41269.5|41229.5|302
1687269900000|2023-06-20 14:05:00|41303|41263|41238.5|41198.5|41307.5|41267.5|41204.5|41164.5|223
1687270200000|2023-06-20 14:10:00|41233|41193|41359.5|41319.5|41360|41320|41219.5|41179.5|327
1687270500000|2023-06-20 14:15:00|41355|41315|41307.4|41267.4|41359.5|41319.5|41267.4|41227.4|341
1687270800000|2023-06-20 14:20:00|41302.4|41262.4|41295.4|41255.4|41382.9|41342.9|41276.4|41236.4|269
1687271100000|2023-06-20 14:25:00|41294.9|41254.9|41409.3|41369.3|41424.3|41384.3|41290.4|41250.4|406
1687271400000|2023-06-20 14:30:00|41408.8|41368.8|41401.3|41361.3|41426.3|41386.3|41353.3|41313.3|459
1687271700000|2023-06-20 14:35:00|41396.3|41356.3|41496.3|41456.3|41506.3|41466.3|41391.3|41351.3|451
1687272000000|2023-06-20 14:40:00|41491.8|41451.8|41549.3|41509.3|41601.3|41561.3|41481.8|41441.8|370
1687272300000|2023-06-20 14:45:00|41548.8|41508.8|41610.8|41570.8|41645.8|41605.8|41539.8|41499.8|333
1687272600000|2023-06-20 14:50:00|41610.3|41570.3|41617.7|41577.7|41704.2|41664.2|41588.2|41548.2|361
1687272900000|2023-06-20 14:55:00|41618.2|41578.2|41586.7|41546.7|41664.2|41624.2|41586.7|41546.7|543
1687273200000|2023-06-20 15:00:00|41588.2|41548.2|41604.7|41564.7|41655.7|41615.7|41584.7|41544.7|374
1687273500000|2023-06-20 15:05:00|41600.2|41560.2|41409.1|41369.1|41664.7|41624.7|41409.1|41369.1|384
1687273800000|2023-06-20 15:10:00|41403.6|41363.6|41480.6|41440.6|41522.7|41482.7|41399.1|41359.1|371
1687274100000|2023-06-20 15:15:00|41481.1|41441.1|41400.1|41360.1|41490.1|41450.1|41395.1|41355.1|332
1687274400000|2023-06-20 15:20:00|41399.6|41359.6|41430.6|41390.6|41460.1|41420.1|41364.6|41324.6|267
1687274700000|2023-06-20 15:25:00|41430.1|41390.1|41425.1|41385.1|41512.1|41472.1|41400.1|41360.1|305
1687275000000|2023-06-20 15:30:00|41420.6|41380.6|41390.1|41350.1|41514.1|41474.1|41389.1|41349.1|395
1687275300000|2023-06-20 15:35:00|41389.6|41349.6|41339|41299|41389.6|41349.6|41294.5|41254.5|303
1687275600000|2023-06-20 15:40:00|41343.5|41303.5|41368|41328|41403.5|41363.5|41295|41255|499
1687275900000|2023-06-20 15:45:00|41363|41323|41312.5|41272.5|41398.5|41358.5|41307|41267|555
1687276200000|2023-06-20 15:50:00|41317|41277|41217|41177|41337|41297|41192.5|41152.5|357
1687276500000|2023-06-20 15:55:00|41217.5|41177.5|41127|41087|41227|41187|41117|41077|351
1687276800000|2023-06-20 16:00:00|41122.5|41082.5|41115.4|41075.4|41157|41117|41096|41056|340
1687277100000|2023-06-20 16:05:00|41105.9|41065.9|41075.4|41035.4|41115.9|41075.9|41056.4|41016.4|260
1687277400000|2023-06-20 16:10:00|41070.4|41030.4|41089.9|41049.9|41115.9|41075.9|41060.4|41020.4|420
1687277700000|2023-06-20 16:15:00|41085.4|41045.4|41030.4|40990.4|41095.4|41055.4|41014.9|40974.9|488
1687278000000|2023-06-20 16:20:00|41029.9|40989.9|41015.4|40975.4|41085.4|41045.4|40985.9|40945.9|294
1687278300000|2023-06-20 16:25:00|41020.4|40980.4|40956.4|40916.4|41025.4|40985.4|40946.9|40906.9|262
1687278600000|2023-06-20 16:30:00|40955.9|40915.9|41020.8|40980.8|41030.4|40990.4|40915.4|40875.4|268
1687278900000|2023-06-20 16:35:00|41015.8|40975.8|40944.8|40904.8|41025.8|40985.8|40944.8|40904.8|203
1687279200000|2023-06-20 16:40:00|40954.3|40914.3|40985.3|40945.3|41051.3|41011.3|40949.8|40909.8|455
1687279500000|2023-06-20 16:45:00|40984.8|40944.8|40923.8|40883.8|40999.3|40959.3|40923.8|40883.8|256
1687279800000|2023-06-20 16:50:00|40922.8|40882.8|40986.3|40946.3|41011.3|40971.3|40913.8|40873.8|295
1687280100000|2023-06-20 16:55:00|40990.8|40950.8|40991.3|40951.3|41006.8|40966.8|40965.8|40925.8|210
1687280400000|2023-06-20 17:00:00|40986.8|40946.8|40944.8|40904.8|41006.7|40966.7|40944.8|40904.8|249
1687280700000|2023-06-20 17:05:00|40945.2|40905.2|40904.7|40864.7|40974.7|40934.7|40904.7|40864.7|157
1687281000000|2023-06-20 17:10:00|40904.2|40864.2|40884.7|40844.7|40914.7|40874.7|40863.7|40823.7|218
1687281300000|2023-06-20 17:15:00|40885.2|40845.2|40970.2|40930.2|40975.2|40935.2|40885.2|40845.2|210
1687281600000|2023-06-20 17:20:00|40965.7|40925.7|40976.7|40936.7|40987.7|40947.7|40946.7|40906.7|215
1687281900000|2023-06-20 17:25:00|40986.7|40946.7|40975.7|40935.7|40995.7|40955.7|40950.2|40910.2|150
1687282200000|2023-06-20 17:30:00|40965.7|40925.7|40945.6|40905.6|40965.7|40925.7|40905.7|40865.7|255
1687282500000|2023-06-20 17:35:00|40941.1|40901.1|40957.6|40917.6|40970.6|40930.6|40930.6|40890.6|256
1687282800000|2023-06-20 17:40:00|40957.1|40917.1|40946.6|40906.6|40983.1|40943.1|40936.6|40896.6|273
1687283100000|2023-06-20 17:45:00|40942.1|40902.1|40884.6|40844.6|40988.1|40948.1|40880.1|40840.1|733
1687283400000|2023-06-20 17:50:00|40879.6|40839.6|40904.1|40864.1|40915.1|40875.1|40873.6|40833.6|298
1687283700000|2023-06-20 17:55:00|40909.1|40869.1|41003.6|40963.6|41019.6|40979.6|40904.6|40864.6|405
1687284000000|2023-06-20 18:00:00|41004.1|40964.1|41001.6|40961.6|41053.6|41013.6|40981.6|40941.6|415
1687284300000|2023-06-20 18:05:00|41002.1|40962.1|41040.6|41000.6|41040.6|41000.6|40991.6|40951.6|566
1687284600000|2023-06-20 18:10:00|41045.6|41005.6|41066.6|41026.6|41087.1|41047.1|41000.6|40960.6|869
1687284900000|2023-06-20 18:15:00|41066.1|41026.1|41045|41005|41078.5|41038.5|40983|40943|630
1687305600000|2023-06-21 00:00:00|42204.3|42164.3|41560.3|41520.3|42433.4|42393.4|41517.9|41477.9|622
1687305900000|2023-06-21 00:05:00|41560.7|41520.7|41893.3|41853.3|41974.8|41934.8|41450.7|41410.7|204
1687306200000|2023-06-21 00:10:00|41893.8|41853.8|42129.6|42089.6|42129.6|42089.6|41883.8|41843.8|183
1687306500000|2023-06-21 00:15:00|42125.5|42085.5|42135|42095|42140.5|42100.5|42094.5|42054.5|67
1687306800000|2023-06-21 00:20:00|42124.5|42084.5|41937.4|41897.4|42124.5|42084.5|41927.4|41887.4|210
1687307100000|2023-06-21 00:25:00|41941.9|41901.9|42015|41975|42100|42060|41910.9|41870.9|83
1687307400000|2023-06-21 00:30:00|42019.5|41979.5|41998.7|41958.7|42024|41984|41983.7|41943.7|107
1687307700000|2023-06-21 00:35:00|41998.3|41958.3|41965.4|41925.4|42015.9|41975.9|41960.9|41920.9|91
1687308000000|2023-06-21 00:40:00|41960.9|41920.9|41945.9|41905.9|41960.9|41920.9|41907.8|41867.8|26
1687308300000|2023-06-21 00:45:00|41950.4|41910.4|41959.5|41919.5|41959.5|41919.5|41945.9|41905.9|107
1687308600000|2023-06-21 00:50:00|41954|41914|41979.9|41939.9|42004|41964|41945.4|41905.4|83
1687308900000|2023-06-21 00:55:00|41980.4|41940.4|42034.4|41994.4|42039.4|41999.4|41980.4|41940.4|39
1687309200000|2023-06-21 01:00:00|42034|41994|41983.5|41943.5|42039.4|41999.4|41964.4|41924.4|33
1687309500000|2023-06-21 01:05:00|41978.9|41938.9|42034.4|41994.4|42040.3|42000.3|41924.4|41884.4|60
1687309800000|2023-06-21 01:10:00|42029.9|41989.9|42146.3|42106.3|42151.3|42111.3|42024.4|41984.4|43
1687310100000|2023-06-21 01:15:00|42145.8|42105.8|42093.9|42053.9|42150.8|42110.8|42083.4|42043.4|32
1687310400000|2023-06-21 01:20:00|42098.4|42058.4|42144.4|42104.4|42145.8|42105.8|42078.4|42038.4|75
1687310700000|2023-06-21 01:25:00|42139.8|42099.8|42249.8|42209.8|42249.8|42209.8|42130.3|42090.3|59
1687311000000|2023-06-21 01:30:00|42248.9|42208.9|42229.3|42189.3|42248.9|42208.9|42199.8|42159.8|21
1687311300000|2023-06-21 01:35:00|42234.3|42194.3|42192.1|42152.1|42244.3|42204.3|42187.1|42147.1|103
1687311600000|2023-06-21 01:40:00|42197.1|42157.1|42186.6|42146.6|42202.1|42162.1|42172.6|42132.6|13
1687311900000|2023-06-21 01:45:00|42177.6|42137.6|42147.1|42107.1|42177.6|42137.6|42137.1|42097.1|22
1687312200000|2023-06-21 01:50:00|42137.1|42097.1|42162.5|42122.5|42162.5|42122.5|42127.1|42087.1|13
1687312500000|2023-06-21 01:55:00|42172.5|42132.5|42213.4|42173.4|42218.5|42178.5|42167.1|42127.1|35
1687312800000|2023-06-21 02:00:00|42218|42178|42238.9|42198.9|42253.9|42213.9|42187.5|42147.5|62
1687313100000|2023-06-21 02:05:00|42239.4|42199.4|42193.4|42153.4|42248.4|42208.4|42193.4|42153.4|16
1687313400000|2023-06-21 02:10:00|42197.9|42157.9|42127.5|42087.5|42207.9|42167.9|42118.4|42078.4|42
1687313700000|2023-06-21 02:15:00|42132|42092|42087.9|42047.9|42142|42102|42087|42047|37
1687314000000|2023-06-21 02:20:00|42092.4|42052.4|42087.4|42047.4|42097|42057|42077|42037|3
1687314300000|2023-06-21 02:25:00|42097|42057|42057|42017|42097.4|42057.4|42043.4|42003.4|68
1687314600000|2023-06-21 02:30:00|42047.9|42007.9|42026.9|41986.9|42067|42027|42011.9|41971.9|30
1687314900000|2023-06-21 02:35:00|42027.4|41987.4|42032.4|41992.4|42042.4|42002.4|42021.5|41981.5|5
1687315200000|2023-06-21 02:40:00|42031.9|41991.9|41996.9|41956.9|42037.4|41997.4|41973.3|41933.3|24
1687315500000|2023-06-21 02:45:00|41987.8|41947.8|41997.8|41957.8|42012.8|41972.8|41977.8|41937.8|10
1687315800000|2023-06-21 02:50:00|42003.3|41963.3|41909.7|41869.7|42003.3|41963.3|41909.7|41869.7|39
1687316100000|2023-06-21 02:55:00|41914.2|41874.2|41894.6|41854.6|41919.7|41879.7|41869.2|41829.2|36
1687316400000|2023-06-21 03:00:00|41899.6|41859.6|41869.6|41829.6|41899.6|41859.6|41860.1|41820.1|29
1687316700000|2023-06-21 03:05:00|41869.2|41829.2|41855.1|41815.1|41888.7|41848.7|41845.5|41805.5|9
1687317000000|2023-06-21 03:10:00|41859.6|41819.6|41879.6|41839.6|41884.1|41844.1|41859.6|41819.6|1
1687317300000|2023-06-21 03:15:00|41879.1|41839.1|41925.5|41885.5|41925.5|41885.5|41869.1|41829.1|29
1687317600000|2023-06-21 03:20:00|41920.5|41880.5|41865|41825|41920.5|41880.5|41855.5|41815.5|21
1687317900000|2023-06-21 03:25:00|41860.5|41820.5|41890.5|41850.5|41900.5|41860.5|41860.5|41820.5|7
1687318200000|2023-06-21 03:30:00|41890.4|41850.4|41930.4|41890.4|41930.9|41890.9|41890.4|41850.4|9
1687318500000|2023-06-21 03:35:00|41935|41895|41951.3|41911.3|41951.3|41911.3|41925.9|41885.9|22
1687318800000|2023-06-21 03:40:00|41950.9|41910.9|41991.3|41951.3|41996.8|41956.8|41946.3|41906.3|0
1687319100000|2023-06-21 03:45:00|41990.4|41950.4|42030.8|41990.8|42031.3|41991.3|41990.4|41950.4|0
1687319400000|2023-06-21 03:50:00|42031.3|41991.3|42019|41979|42076.3|42036.3|41999|41959|13
1687319700000|2023-06-21 03:55:00|42028.5|41988.5|42069|42029|42074|42034|42028.5|41988.5|4
1687320000000|2023-06-21 04:00:00|42073.5|42033.5|42053.5|42013.5|42079|42039|42053.5|42013.5|3
1687320300000|2023-06-21 04:05:00|42058|42018|42093.9|42053.9|42098|42058|42058|42018|10
1687320600000|2023-06-21 04:10:00|42098.5|42058.5|42148|42108|42152.5|42112.5|42098.5|42058.5|5
1687320900000|2023-06-21 04:15:00|42152.5|42112.5|42162.5|42122.5|42162.5|42122.5|42147.5|42107.5|5
1687321200000|2023-06-21 04:20:00|42157.5|42117.5|42167.5|42127.5|42172.5|42132.5|42152.5|42112.5|17
1687321500000|2023-06-21 04:25:00|42168|42128|42167.5|42127.5|42173|42133|42157.5|42117.5|7
1687321800000|2023-06-21 04:30:00|42162.9|42122.9|42117.5|42077.5|42167.5|42127.5|42088.4|42048.4|3
1687322100000|2023-06-21 04:35:00|42112.9|42072.9|42067.9|42027.9|42112.9|42072.9|42067.5|42027.5|5
1687322400000|2023-06-21 04:40:00|42068.4|42028.4|42087.4|42047.4|42097.4|42057.4|42067.9|42027.9|5
1687322700000|2023-06-21 04:45:00|42078.3|42038.3|42057.4|42017.4|42078.3|42038.3|42047.4|42007.4|6
1687323000000|2023-06-21 04:50:00|42057|42017|42047.9|42007.9|42067.4|42027.4|42047.4|42007.4|7
1687323300000|2023-06-21 04:55:00|42037.4|41997.4|42037.4|41997.4|42047.4|42007.4|42022.9|41982.9|5
1687323600000|2023-06-21 05:00:00|42037.8|41997.8|42052.8|42012.8|42052.8|42012.8|42027.4|41987.4|4
1687323900000|2023-06-21 05:05:00|42051.9|42011.9|42087.4|42047.4|42087.4|42047.4|42047.4|42007.4|5
1687324200000|2023-06-21 05:10:00|42077.4|42037.4|42047.3|42007.3|42077.4|42037.4|42037.8|41997.8|3
1687324500000|2023-06-21 05:15:00|42052.8|42012.8|42092.8|42052.8|42112.3|42072.3|42052.8|42012.8|4
1687324800000|2023-06-21 05:20:00|42097.3|42057.3|42077.8|42037.8|42107.3|42067.3|42077.3|42037.3|3
1687325100000|2023-06-21 05:25:00|42072.8|42032.8|42008.2|41968.2|42092.8|42052.8|42005|41965|12
1687325400000|2023-06-21 05:30:00|42013.2|41973.2|41978.2|41938.2|42018.2|41978.2|41973.2|41933.2|4
1687325700000|2023-06-21 05:35:00|41982.7|41942.7|41964.1|41924.1|41982.7|41942.7|41938.2|41898.2|8
1687326000000|2023-06-21 05:40:00|41969.1|41929.1|41949.1|41909.1|41983.6|41943.6|41948.2|41908.2|2
1687326300000|2023-06-21 05:45:00|41953.6|41913.6|41953.6|41913.6|41959|41919|41948.6|41908.6|1
1687326600000|2023-06-21 05:50:00|41948.1|41908.1|41938.1|41898.1|41958.1|41918.1|41929|41889|0
1687326900000|2023-06-21 05:55:00|41933.6|41893.6|41908.1|41868.1|41938.1|41898.1|41908.1|41868.1|2
1687327200000|2023-06-21 06:00:00|41912.6|41872.6|41884.4|41844.4|41918.1|41878.1|41859.4|41819.4|29
1687327500000|2023-06-21 06:05:00|41884|41844|41880.3|41840.3|41889.9|41849.9|41854.9|41814.9|30
1687327800000|2023-06-21 06:10:00|41875.8|41835.8|41890.8|41850.8|41895.3|41855.3|41859.9|41819.9|7
1687328100000|2023-06-21 06:15:00|41890.3|41850.3|41929.8|41889.8|41929.8|41889.8|41889.4|41849.4|4
1687328400000|2023-06-21 06:20:00|41939.8|41899.8|41959.8|41919.8|41959.8|41919.8|41939.4|41899.4|2
1687328700000|2023-06-21 06:25:00|41968.9|41928.9|41969.8|41929.8|41988.9|41948.9|41968.9|41928.9|2
1687329000000|2023-06-21 06:30:00|41949.8|41909.8|41949.3|41909.3|41959.3|41919.3|41944.3|41904.3|3
1687329300000|2023-06-21 06:35:00|41954.3|41914.3|41958.9|41918.9|41978.9|41938.9|41944.3|41904.3|5
1687329600000|2023-06-21 06:40:00|41968|41928|41997.9|41957.9|41999.3|41959.3|41968|41928|10
1687329900000|2023-06-21 06:45:00|41998.4|41958.4|41992.9|41952.9|42012.9|41972.9|41992.5|41952.5|2
1687330200000|2023-06-21 06:50:00|41992.5|41952.5|42003.4|41963.4|42027.9|41987.9|41982.9|41942.9|8
1687330500000|2023-06-21 06:55:00|42002.9|41962.9|42012|41972|42012|41972|41992|41952|23
1687330800000|2023-06-21 07:00:00|42011.5|41971.5|42102|42062|42107|42067|42002|41962|20
1687331100000|2023-06-21 07:05:00|42102.9|42062.9|42107|42067|42117.9|42077.9|42087|42047|17
1687331400000|2023-06-21 07:10:00|42106.5|42066.5|42126.9|42086.9|42126.9|42086.9|42051|42011|34
1687331700000|2023-06-21 07:15:00|42122.4|42082.4|42121|42081|42181.5|42141.5|42117.4|42077.4|23
1687332000000|2023-06-21 07:20:00|42126|42086|42106|42066|42131|42091|42066|42026|21
1687332300000|2023-06-21 07:25:00|42101.5|42061.5|42096|42056|42101.5|42061.5|42085.6|42045.6|1
1687332600000|2023-06-21 07:30:00|42101|42061|42236|42196|42236|42196|42101|42061|26
1687332900000|2023-06-21 07:35:00|42231|42191|42201|42161|42251.4|42211.4|42201|42161|40
1687333200000|2023-06-21 07:40:00|42201.4|42161.4|42230.5|42190.5|42230.9|42190.9|42201.4|42161.4|24
1687333500000|2023-06-21 07:45:00|42221.4|42181.4|42251.4|42211.4|42251.4|42211.4|42216.4|42176.4|9
1687333800000|2023-06-21 07:50:00|42251.8|42211.8|42260.9|42220.9|42275.9|42235.9|42246.8|42206.8|30
1687334100000|2023-06-21 07:55:00|42255.9|42215.9|42436.3|42396.3|42446.3|42406.3|42255.9|42215.9|69
1687334400000|2023-06-21 08:00:00|42425.9|42385.9|42429.5|42389.5|42440.9|42400.9|42374.6|42334.6|150
1687334700000|2023-06-21 08:05:00|42425|42385|42343.6|42303.6|42519.1|42479.1|42329.5|42289.5|123
1687335000000|2023-06-21 08:10:00|42348.2|42308.2|42400|42360|42429.5|42389.5|42343.2|42303.2|38
1687335300000|2023-06-21 08:15:00|42399.1|42359.1|42354.5|42314.5|42414.5|42374.5|42334.5|42294.5|26
1687335600000|2023-06-21 08:20:00|42354.1|42314.1|42349|42309|42359|42319|42318.6|42278.6|17
1687335900000|2023-06-21 08:25:00|42353.6|42313.6|42414|42374|42444.5|42404.5|42313.1|42273.1|48
1687336200000|2023-06-21 08:30:00|42419|42379|42434|42394|42464|42424|42414|42374|41
1687336500000|2023-06-21 08:35:00|42447.7|42407.7|42434|42394|42459|42419|42429.4|42389.4|59
1687336800000|2023-06-21 08:40:00|42429|42389|42374|42334|42444|42404|42373.5|42333.5|20
1687337100000|2023-06-21 08:45:00|42379|42339|42398.5|42358.5|42413.5|42373.5|42379|42339|35
1687337400000|2023-06-21 08:50:00|42398.1|42358.1|42363.9|42323.9|42398.1|42358.1|42348.1|42308.1|63
1687337700000|2023-06-21 08:55:00|42359.4|42319.4|42358.9|42318.9|42378.9|42338.9|42343.9|42303.9|14
1687338000000|2023-06-21 09:00:00|42358.5|42318.5|42328|42288|42358.5|42318.5|42308|42268|125
1687338300000|2023-06-21 09:05:00|42323.5|42283.5|42308.5|42268.5|42328|42288|42308.5|42268.5|72
1687338600000|2023-06-21 09:10:00|42297.6|42257.6|42403.9|42363.9|42403.9|42363.9|42288|42248|41
1687338900000|2023-06-21 09:15:00|42403.4|42363.4|42418|42378|42443.4|42403.4|42388|42348|27
1687339200000|2023-06-21 09:20:00|42413.4|42373.4|42383|42343|42423|42383|42378|42338|14
1687339500000|2023-06-21 09:25:00|42388|42348|42383|42343|42403|42363|42373|42333|11
1687339800000|2023-06-21 09:30:00|42383.4|42343.4|42343.4|42303.4|42388|42348|42343.4|42303.4|7
1687340100000|2023-06-21 09:35:00|42338.8|42298.8|42318.4|42278.4|42342.9|42302.9|42312.9|42272.9|8
1687340400000|2023-06-21 09:40:00|42317.9|42277.9|42313.8|42273.8|42333.8|42293.8|42289.7|42249.7|38
1687340700000|2023-06-21 09:45:00|42318.4|42278.4|42304.2|42264.2|42318.4|42278.4|42289.2|42249.2|8
1687341000000|2023-06-21 09:50:00|42299.7|42259.7|42323.8|42283.8|42328.3|42288.3|42288.8|42248.8|17
1687341300000|2023-06-21 09:55:00|42322.9|42282.9|42340.1|42300.1|42345.5|42305.5|42318.3|42278.3|15
1687341600000|2023-06-21 10:00:00|42335.5|42295.5|42285.5|42245.5|42335.5|42295.5|42279.6|42239.6|8
1687341900000|2023-06-21 10:05:00|42285.1|42245.1|42299.2|42259.2|42329.2|42289.2|42279.6|42239.6|33
1687342200000|2023-06-21 10:10:00|42298.7|42258.7|42349.2|42309.2|42368.7|42328.7|42279.6|42239.6|59
1687342500000|2023-06-21 10:15:00|42349.1|42309.1|42373.7|42333.7|42385|42345|42343.7|42303.7|47
1687342800000|2023-06-21 10:20:00|42369.1|42329.1|42424.1|42384.1|42424.1|42384.1|42349.1|42309.1|44
1687343100000|2023-06-21 10:25:00|42414.1|42374.1|42410|42370|42428.7|42388.7|42399.1|42359.1|26
1687343400000|2023-06-21 10:30:00|42404.5|42364.5|42409.1|42369.1|42410.4|42370.4|42384.5|42344.5|14
1687343700000|2023-06-21 10:35:00|42404.1|42364.1|42379.1|42339.1|42409.1|42369.1|42379.1|42339.1|11
1687344000000|2023-06-21 10:40:00|42360.4|42320.4|42389.5|42349.5|42389.5|42349.5|42360.4|42320.4|14
1687344300000|2023-06-21 10:45:00|42404.5|42364.5|42364.5|42324.5|42404.9|42364.9|42359.5|42319.5|30
1687344600000|2023-06-21 10:50:00|42359.9|42319.9|42279.9|42239.9|42359.9|42319.9|42270.3|42230.3|24
1687344900000|2023-06-21 10:55:00|42275.3|42235.3|42324.9|42284.9|42349.9|42309.9|42275.3|42235.3|31
1687345200000|2023-06-21 11:00:00|42325.3|42285.3|42374.4|42334.4|42389|42349|42319.9|42279.9|47
1687345500000|2023-06-21 11:05:00|42364.4|42324.4|42329.9|42289.9|42364.4|42324.4|42319.4|42279.4|25
1687345800000|2023-06-21 11:10:00|42334.4|42294.4|42309|42269|42349.4|42309.4|42309|42269|22
1687346100000|2023-06-21 11:15:00|42313.5|42273.5|42343.5|42303.5|42349.4|42309.4|42309|42269|13
1687346400000|2023-06-21 11:20:00|42348.5|42308.5|42358.5|42318.5|42368.5|42328.5|42348.5|42308.5|36
1687346700000|2023-06-21 11:25:00|42363.5|42323.5|42374.4|42334.4|42379.4|42339.4|42358.9|42318.9|34
1687347000000|2023-06-21 11:30:00|42373.9|42333.9|42333.9|42293.9|42373.9|42333.9|42323.9|42283.9|18
1687347300000|2023-06-21 11:35:00|42334.3|42294.3|42293.9|42253.9|42338.5|42298.5|42293.5|42253.5|10
1687347600000|2023-06-21 11:40:00|42289.3|42249.3|42258.9|42218.9|42293.5|42253.5|42253.4|42213.4|54
1687347900000|2023-06-21 11:45:00|42263.4|42223.4|42283.4|42243.4|42288.4|42248.4|42263.4|42223.4|16
1687348200000|2023-06-21 11:50:00|42283.9|42243.9|42338|42298|42339.3|42299.3|42278.4|42238.4|11
1687348500000|2023-06-21 11:55:00|42338.4|42298.4|42288.4|42248.4|42338.4|42298.4|42288.4|42248.4|17
1687348800000|2023-06-21 12:00:00|42288|42248|42334.2|42294.2|42334.2|42294.2|42288|42248|37
1687349100000|2023-06-21 12:05:00|42338.8|42298.8|42348.8|42308.8|42348.8|42308.8|42323.4|42283.4|23
1687349400000|2023-06-21 12:10:00|42343.4|42303.4|42363.4|42323.4|42367.9|42327.9|42323.4|42283.4|33
1687349700000|2023-06-21 12:15:00|42353.4|42313.4|42308.8|42268.8|42363.4|42323.4|42298.8|42258.8|22
1687350000000|2023-06-21 12:20:00|42313.3|42273.3|42363.3|42323.3|42363.3|42323.3|42308.8|42268.8|34
1687350300000|2023-06-21 12:25:00|42358.8|42318.8|42365.9|42325.9|42379.2|42339.2|42353.8|42313.8|68
1687350600000|2023-06-21 12:30:00|42360.9|42320.9|42435|42395|42440|42400|42345.9|42305.9|120
1687350900000|2023-06-21 12:35:00|42430.4|42390.4|42484.1|42444.1|42485.4|42445.4|42430|42390|137
1687351200000|2023-06-21 12:40:00|42479.1|42439.1|42489.1|42449.1|42535.4|42495.4|42474.6|42434.6|308
1687354200000|2023-06-21 13:30:00|42510.3|42470.3|42612.3|42572.3|42894.4|42854.4|42452.3|42412.3|1042
1687354500000|2023-06-21 13:35:00|42613.1|42573.1|42516.4|42476.4|42696.4|42656.4|42516.4|42476.4|904
1687354800000|2023-06-21 13:40:00|42511.8|42471.8|42955.5|42915.5|42960.1|42920.1|42486.8|42446.8|775
1687355100000|2023-06-21 13:45:00|42955.9|42915.9|42929.7|42889.7|43135.9|43095.9|42929.2|42889.2|1013
1687355400000|2023-06-21 13:50:00|42934.2|42894.2|43149.6|43109.6|43184.6|43144.6|42864.2|42824.2|644
1687355700000|2023-06-21 13:55:00|43154.6|43114.6|43314.2|43274.2|43324.2|43284.2|43124.6|43084.6|822
1687356000000|2023-06-21 14:00:00|43305.1|43265.1|43523.3|43483.3|43577.9|43537.9|43299.6|43259.6|930
1687356300000|2023-06-21 14:05:00|43527.9|43487.9|43379.6|43339.6|43558.8|43518.8|43202.9|43162.9|604
1687356600000|2023-06-21 14:10:00|43378.8|43338.8|43324.6|43284.6|43399.6|43359.6|43229.2|43189.2|505
1687356900000|2023-06-21 14:15:00|43314.6|43274.6|43327.9|43287.9|43429.6|43389.6|43233.3|43193.3|632
1687357200000|2023-06-21 14:20:00|43337.9|43297.9|43498.7|43458.7|43522.9|43482.9|43307.9|43267.9|449
1687357500000|2023-06-21 14:25:00|43503.3|43463.3|43562.4|43522.4|43592|43552|43488.7|43448.7|360
1687357800000|2023-06-21 14:30:00|43567|43527|43749.1|43709.1|43763.7|43723.7|43512.9|43472.9|1214
1687358100000|2023-06-21 14:35:00|43748.3|43708.3|43699.5|43659.5|43823.7|43783.7|43658.7|43618.7|622
1687358400000|2023-06-21 14:40:00|43700|43660|43547|43507|43734.1|43694.1|43547|43507|277
1687358700000|2023-06-21 14:45:00|43542|43502|43612.4|43572.4|43622|43582|43462.4|43422.4|459
1687359000000|2023-06-21 14:50:00|43612|43572|43491.9|43451.9|43642|43602|43417|43377|352
1687359300000|2023-06-21 14:55:00|43492.8|43452.8|43626.1|43586.1|43631.5|43591.5|43466.5|43426.5|490
1687359600000|2023-06-21 15:00:00|43626.9|43586.9|43491.9|43451.9|43686.1|43646.1|43486.9|43446.9|428
1687359900000|2023-06-21 15:05:00|43496.9|43456.9|43432.3|43392.3|43531.9|43491.9|43393.2|43353.2|437
1687360200000|2023-06-21 15:10:00|43431.9|43391.9|43606.9|43566.9|43611.9|43571.9|43431.9|43391.9|299
1687360500000|2023-06-21 15:15:00|43606.5|43566.5|43603.2|43563.2|43641.9|43601.9|43557.7|43517.7|384
1687360800000|2023-06-21 15:20:00|43598.6|43558.6|43677.7|43637.7|43703.1|43663.1|43527.7|43487.7|422
1687361100000|2023-06-21 15:25:00|43677.3|43637.3|43772.3|43732.3|43787.7|43747.7|43677.3|43637.3|209
1687361400000|2023-06-21 15:30:00|43776.9|43736.9|43918.5|43878.5|43924.4|43884.4|43767.7|43727.7|525
1687361700000|2023-06-21 15:35:00|43923.1|43883.1|43831.4|43791.4|43924|43884|43776.9|43736.9|518
1687362000000|2023-06-21 15:40:00|43856.8|43816.8|43878.5|43838.5|43883.9|43843.9|43832.7|43792.7|471
1687362300000|2023-06-21 15:45:00|43873.9|43833.9|43887.7|43847.7|43902.2|43862.2|43812.3|43772.3|217
1687362600000|2023-06-21 15:50:00|43892.2|43852.2|43806.8|43766.8|43912.2|43872.2|43796|43756|349
1687362900000|2023-06-21 15:55:00|43801.4|43761.4|43785.5|43745.5|43818.1|43778.1|43747.2|43707.2|420
1687363200000|2023-06-21 16:00:00|43795.5|43755.5|43660.5|43620.5|43801.4|43761.4|43656|43616|440
1687363500000|2023-06-21 16:05:00|43661|43621|43645.5|43605.5|43735.1|43695.1|43636.4|43596.4|430
1687363800000|2023-06-21 16:10:00|43650.5|43610.5|43649.7|43609.7|43695.1|43655.1|43599.7|43559.7|277
1687364100000|2023-06-21 16:15:00|43650.1|43610.1|43574.7|43534.7|43725.1|43685.1|43570.1|43530.1|258
1687364400000|2023-06-21 16:20:00|43575.1|43535.1|43599.7|43559.7|43644.2|43604.2|43564.2|43524.2|231
1687364700000|2023-06-21 16:25:00|43595.1|43555.1|43489.6|43449.6|43639.2|43599.2|43485.1|43445.1|204
1687365000000|2023-06-21 16:30:00|43490.1|43450.1|43485.1|43445.1|43504.6|43464.6|43399.2|43359.2|320
1687365300000|2023-06-21 16:35:00|43490.1|43450.1|43529.2|43489.2|43614.6|43574.6|43480.1|43440.1|252
1687365600000|2023-06-21 16:40:00|43509.2|43469.2|43475.5|43435.5|43509.2|43469.2|43384.6|43344.6|296
1687365900000|2023-06-21 16:45:00|43479.6|43439.6|43455|43415|43560.5|43520.5|43455|43415|234
1687366200000|2023-06-21 16:50:00|43459.6|43419.6|43460|43420|43535|43495|43425|43385|161
1687366500000|2023-06-21 16:55:00|43464.6|43424.6|43448.3|43408.3|43524.2|43484.2|43448.3|43408.3|244
1687366800000|2023-06-21 17:00:00|43453.3|43413.3|43523.7|43483.7|43580.8|43540.8|43431.3|43391.3|634
1687367100000|2023-06-21 17:05:00|43525|43485|43645|43605|43654.2|43614.2|43524.6|43484.6|129
1687367400000|2023-06-21 17:10:00|43650.8|43610.8|43615.4|43575.4|43670.4|43630.4|43610|43570|159
1687367700000|2023-06-21 17:15:00|43615.8|43575.8|43679.1|43639.1|43689.1|43649.1|43615.8|43575.8|103
1687368000000|2023-06-21 17:20:00|43683.7|43643.7|43693.3|43653.3|43709.5|43669.5|43674.1|43634.1|124
1687368300000|2023-06-21 17:25:00|43688.7|43648.7|43664.1|43624.1|43709.9|43669.9|43649.5|43609.5|126
1687368600000|2023-06-21 17:30:00|43674.5|43634.5|43724.1|43684.1|43729.9|43689.9|43669.1|43629.1|152
1687368900000|2023-06-21 17:35:00|43724.5|43684.5|43730.8|43690.8|43730.8|43690.8|43684.1|43644.1|148
1687369200000|2023-06-21 17:40:00|43726.2|43686.2|43639.9|43599.9|43735.7|43695.7|43617.8|43577.8|252
1687369500000|2023-06-21 17:45:00|43639.5|43599.5|43704.1|43664.1|43714.1|43674.1|43579.1|43539.1|183
1687369800000|2023-06-21 17:50:00|43699.5|43659.5|43668.2|43628.2|43704.9|43664.9|43608.2|43568.2|259
1687370100000|2023-06-21 17:55:00|43673.2|43633.2|43793.2|43753.2|43803.6|43763.6|43668.2|43628.2|285
1687370400000|2023-06-21 18:00:00|43797.8|43757.8|43724.9|43684.9|43827.4|43787.4|43724.5|43684.5|307
1687370700000|2023-06-21 18:05:00|43725.3|43685.3|43731.9|43691.9|43774|43734|43724.9|43684.9|538
1687371000000|2023-06-21 18:10:00|43731.1|43691.1|43781.5|43741.5|43781.5|43741.5|43689|43649|1119
1687371300000|2023-06-21 18:15:00|43781.1|43741.1|43891.9|43851.9|43931.1|43871.5|43750.7|43710.7|721
1687392000000|2023-06-22 00:00:00|43464.6|43424.6|43601.1|43561.1|43684.2|43644.2|43464.6|43419.2|224
1687392300000|2023-06-22 00:05:00|43591.9|43551.9|43726.5|43686.5|43741.5|43701.5|43586.9|43546.9|76
1687392600000|2023-06-22 00:10:00|43731.1|43691.1|43729.9|43689.9|43741.1|43701.1|43701.1|43661.1|30
1687392900000|2023-06-22 00:15:00|43725.3|43685.3|43644.1|43604.1|43725.3|43685.3|43593.3|43553.3|37
1687393200000|2023-06-22 00:20:00|43649.1|43609.1|43574.5|43534.5|43649.1|43609.1|43554.5|43514.5|24
1687393500000|2023-06-22 00:25:00|43593.7|43553.7|43585.7|43545.7|43625.7|43585.7|43574.9|43534.9|27
1687393800000|2023-06-22 00:30:00|43590.3|43550.3|43519.9|43479.9|43594.9|43554.9|43519.9|43479.9|7
1687394100000|2023-06-22 00:35:00|43520.3|43480.3|43596.4|43556.4|43596.4|43556.4|43520.3|43480.3|17
1687394400000|2023-06-22 00:40:00|43591|43551|43486.4|43446.4|43596|43556|43486|43446|23
1687394700000|2023-06-22 00:45:00|43486|43446|43516.8|43476.8|43516.8|43476.8|43476.4|43436.4|8
1687395000000|2023-06-22 00:50:00|43515.6|43475.6|43506.4|43466.4|43526|43486|43486.8|43446.8|16
1687395300000|2023-06-22 00:55:00|43511|43471|43486.4|43446.4|43511|43471|43476.4|43436.4|16
1687395600000|2023-06-22 01:00:00|43481.4|43441.4|43516.8|43476.8|43516.8|43476.8|43466.4|43426.4|46
1687395900000|2023-06-22 01:05:00|43516.4|43476.4|43532.2|43492.2|43551.4|43511.4|43516.4|43476.4|25
1687396200000|2023-06-22 01:10:00|43536.8|43496.8|43546.7|43506.7|43571.4|43531.4|43536.8|43496.8|10
1687396500000|2023-06-22 01:15:00|43537.5|43497.5|43541.7|43501.7|43542.1|43502.1|43532.1|43492.1|2
1687396800000|2023-06-22 01:20:00|43537.1|43497.1|43505.6|43465.6|43551.3|43511.3|43489.8|43449.8|32
1687397100000|2023-06-22 01:25:00|43505.2|43465.2|43515.2|43475.2|43515.2|43475.2|43500.6|43460.6|4
1687397400000|2023-06-22 01:30:00|43510.5|43470.5|43495.1|43455.1|43515.2|43475.2|43495.1|43455.1|3
1687397700000|2023-06-22 01:35:00|43475.5|43435.5|43475.5|43435.5|43485.5|43445.5|43470.1|43430.1|7
1687398000000|2023-06-22 01:40:00|43470.5|43430.5|43500.1|43460.1|43514.7|43474.7|43470.5|43430.5|3
1687398300000|2023-06-22 01:45:00|43504.7|43464.7|43504.7|43464.7|43514.3|43474.3|43499.7|43459.7|0
1687398600000|2023-06-22 01:50:00|43499.7|43459.7|43510.1|43470.1|43514.7|43474.7|43499.7|43459.7|1
1687398900000|2023-06-22 01:55:00|43505.1|43465.1|43510.1|43470.1|43520.1|43480.1|43504.7|43464.7|0
1687399200000|2023-06-22 02:00:00|43514.7|43474.7|43535.1|43495.1|43535.1|43495.1|43514.7|43474.7|6
1687399500000|2023-06-22 02:05:00|43535.5|43495.5|43451.2|43411.2|43535.5|43495.5|43451.2|43411.2|11
1687399800000|2023-06-22 02:10:00|43455.8|43415.8|43406.2|43366.2|43455.8|43415.8|43406.2|43366.2|9
1687400100000|2023-06-22 02:15:00|43416.2|43376.2|43385.4|43345.4|43416.2|43376.2|43376.2|43336.2|3
1687400400000|2023-06-22 02:20:00|43385.1|43345.1|43425.8|43385.8|43425.8|43385.8|43361.2|43321.2|5
1687400700000|2023-06-22 02:25:00|43436.2|43396.2|43447|43407|43451.6|43411.6|43436.2|43396.2|4
1687401000000|2023-06-22 02:30:00|43451.6|43411.6|43486.9|43446.9|43496.6|43456.6|43451.6|43411.6|10
1687401300000|2023-06-22 02:35:00|43496.2|43456.2|43491.5|43451.5|43506.2|43466.2|43491.5|43451.5|0
1687401600000|2023-06-22 02:40:00|43496.2|43456.2|43485.4|43445.4|43496.5|43456.5|43485.4|43445.4|3
1687401900000|2023-06-22 02:45:00|43485|43445|43485.4|43445.4|43486.1|43446.1|43475.4|43435.4|1
1687402200000|2023-06-22 02:50:00|43475.4|43435.4|43481.1|43441.1|43481.1|43441.1|43475|43435|2
1687402500000|2023-06-22 02:55:00|43486.5|43446.5|43480.7|43440.7|43486.5|43446.5|43466.5|43426.5|7
1687402800000|2023-06-22 03:00:00|43481.1|43441.1|43486.9|43446.9|43496.1|43456.1|43481.1|43441.1|0
1687403100000|2023-06-22 03:05:00|43491.9|43451.9|43466.9|43426.9|43496.9|43456.9|43466.9|43426.9|21
1687403400000|2023-06-22 03:10:00|43466.5|43426.5|43466.8|43426.8|43466.8|43426.8|43426.9|43386.9|17
1687403700000|2023-06-22 03:15:00|43457.2|43417.2|43476.8|43436.8|43477.2|43437.2|43456.8|43416.8|2
1687404000000|2023-06-22 03:20:00|43477.2|43437.2|43487.6|43447.6|43487.6|43447.6|43477.2|43437.2|3
1687404300000|2023-06-22 03:25:00|43486.8|43446.8|43486.8|43446.8|43496.8|43456.8|43482.2|43442.2|12
1687404600000|2023-06-22 03:30:00|43487.2|43447.2|43486.8|43446.8|43496.8|43456.8|43482.2|43442.2|3
1687404900000|2023-06-22 03:35:00|43496.8|43456.8|43497.2|43457.2|43497.5|43457.5|43481.4|43441.4|1
1687405200000|2023-06-22 03:40:00|43496.8|43456.8|43466.8|43426.8|43497.2|43457.2|43466.8|43426.8|0
1687405500000|2023-06-22 03:45:00|43467.2|43427.2|43461.8|43421.8|43476.8|43436.8|43461.8|43421.8|0
1687405800000|2023-06-22 03:50:00|43457.1|43417.1|43467.5|43427.5|43477.5|43437.5|43437.5|43397.5|57
1687406100000|2023-06-22 03:55:00|43472.1|43432.1|43472.1|43432.1|43476.7|43436.7|43472.1|43432.1|1
1687406400000|2023-06-22 04:00:00|43476.7|43436.7|43472.1|43432.1|43476.7|43436.7|43472.1|43432.1|0
1687406700000|2023-06-22 04:05:00|43477.1|43437.1|43476.7|43436.7|43497.1|43457.1|43472.1|43432.1|2
1687407000000|2023-06-22 04:10:00|43472.1|43432.1|43452.1|43412.1|43477.1|43437.1|43452.1|43412.1|2
1687407300000|2023-06-22 04:15:00|43447.5|43407.5|43437.4|43397.4|43452.1|43412.1|43437.4|43397.4|4
1687407600000|2023-06-22 04:20:00|43437.1|43397.1|43432.4|43392.4|43437.4|43397.4|43432.4|43392.4|2
1687407900000|2023-06-22 04:25:00|43437.4|43397.4|43432.4|43392.4|43437.4|43397.4|43432.4|43392.4|4
1687408200000|2023-06-22 04:30:00|43433.2|43393.2|43377.4|43337.4|43447|43407|43371.7|43331.7|29
1687408500000|2023-06-22 04:35:00|43372|43332|43367.4|43327.4|43377.4|43337.4|43367.4|43327.4|2
1687408800000|2023-06-22 04:40:00|43372.4|43332.4|43377.4|43337.4|43382.4|43342.4|43367.4|43327.4|2
1687409100000|2023-06-22 04:45:00|43382|43342|43367.4|43327.4|43387|43347|43366.6|43326.6|7
1687409400000|2023-06-22 04:50:00|43367|43327|43326.6|43286.6|43372|43332|43321.6|43281.6|24
1687409700000|2023-06-22 04:55:00|43326.2|43286.2|43289.3|43249.3|43326.2|43286.2|43275.1|43235.1|47
1687410000000|2023-06-22 05:00:00|43284.7|43244.7|43270.1|43230.1|43289.3|43249.3|43270.1|43230.1|11
1687410300000|2023-06-22 05:05:00|43269.7|43229.7|43254.7|43214.7|43279.7|43239.7|43234.7|43194.7|22
1687410600000|2023-06-22 05:10:00|43250.1|43210.1|43199.7|43159.7|43280.1|43240.1|43195.1|43155.1|21
1687410900000|2023-06-22 05:15:00|43195.1|43155.1|43165.8|43125.8|43205|43165|43160.8|43120.8|28
1687411200000|2023-06-22 05:20:00|43160.4|43120.4|43155|43115|43186.5|43146.5|43140.4|43100.4|37
1687411500000|2023-06-22 05:25:00|43155.4|43115.4|43156.1|43116.1|43165.8|43125.8|43130.8|43090.8|29
1687411800000|2023-06-22 05:30:00|43155.8|43115.8|43146.5|43106.5|43166.5|43126.5|43136.5|43096.5|8
1687412100000|2023-06-22 05:35:00|43151.5|43111.5|43176.5|43136.5|43196.5|43156.5|43151.5|43111.5|12
1687412400000|2023-06-22 05:40:00|43181.5|43141.5|43186.5|43146.5|43186.5|43146.5|43171.1|43131.1|2
1687412700000|2023-06-22 05:45:00|43186.1|43146.1|43196.5|43156.5|43211.5|43171.5|43181.5|43141.5|11
1687413000000|2023-06-22 05:50:00|43191.5|43151.5|43161.1|43121.1|43196.5|43156.5|43150.7|43110.7|3
1687413300000|2023-06-22 05:55:00|43156.5|43116.5|43165.7|43125.7|43166.1|43126.1|43155.7|43115.7|1
1687413600000|2023-06-22 06:00:00|43170.7|43130.7|43156.4|43116.4|43175.7|43135.7|43147.2|43107.2|6
1687413900000|2023-06-22 06:05:00|43151.4|43111.4|43156.4|43116.4|43171.8|43131.8|43147.2|43107.2|14
1687414200000|2023-06-22 06:10:00|43156.8|43116.8|43122.2|43082.2|43157.2|43117.2|43112.2|43072.2|16
1687414500000|2023-06-22 06:15:00|43126.8|43086.8|43127.1|43087.1|43127.2|43087.2|43112.1|43072.1|4
1687414800000|2023-06-22 06:20:00|43122.5|43082.5|43112.1|43072.1|43127.1|43087.1|43112.1|43072.1|53
1687415100000|2023-06-22 06:25:00|43121.8|43081.8|43102.1|43062.1|43121.8|43081.8|43076.8|43036.8|37
1687415400000|2023-06-22 06:30:00|43101.4|43061.4|43106.7|43066.7|43117.5|43077.5|43087.1|43047.1|12
1687415700000|2023-06-22 06:35:00|43102.1|43062.1|43087.1|43047.1|43102.1|43062.1|43086.7|43046.7|7
1687416000000|2023-06-22 06:40:00|43082.1|43042.1|43092.1|43052.1|43092.1|43052.1|43056.7|43016.7|29
1687416300000|2023-06-22 06:45:00|43097.1|43057.1|43082.1|43042.1|43101.7|43061.7|43062.1|43022.1|12
1687416600000|2023-06-22 06:50:00|43082.4|43042.4|43112.1|43072.1|43112.1|43072.1|43077.1|43037.1|7
1687416900000|2023-06-22 06:55:00|43117.1|43077.1|43117|43077|43141.7|43101.7|43102.1|43062.1|51
1687417200000|2023-06-22 07:00:00|43116.7|43076.7|43157|43117|43162|43122|43112|43072|45
1687417500000|2023-06-22 07:05:00|43162|43122|43167|43127|43167|43127|43137|43097|14
1687417800000|2023-06-22 07:10:00|43177|43137|43177|43137|43226.6|43186.6|43146.6|43106.6|17
1687418100000|2023-06-22 07:15:00|43186.6|43146.6|43178.5|43138.5|43203.5|43163.5|43168.5|43128.5|19
1687418400000|2023-06-22 07:20:00|43173.5|43133.5|43155.7|43115.7|43199.9|43159.9|43144.9|43104.9|21
1687418700000|2023-06-22 07:25:00|43145.7|43105.7|43250.7|43210.7|43250.7|43210.7|43145.3|43105.3|29
1687419000000|2023-06-22 07:30:00|43255.3|43215.3|43391.4|43351.4|43411.4|43371.4|43255.3|43215.3|156
1687419300000|2023-06-22 07:35:00|43392.1|43352.1|43351|43311|43401.4|43361.4|43341|43301|52
1687419600000|2023-06-22 07:40:00|43331|43291|43252.1|43212.1|43341.4|43301.4|43247.4|43207.4|50
1687419900000|2023-06-22 07:45:00|43262.1|43222.1|43305|43265|43305|43265|43251.3|43211.3|133
1687420200000|2023-06-22 07:50:00|43315|43275|43331.1|43291.1|43350.7|43310.7|43276.1|43236.1|87
1687420500000|2023-06-22 07:55:00|43336.1|43296.1|43236.1|43196.1|43365.7|43325.7|43226.4|43186.4|38
1687420800000|2023-06-22 08:00:00|43226.4|43186.4|43265.3|43225.3|43269.9|43229.9|43226.1|43186.1|36
1687421100000|2023-06-22 08:05:00|43260.3|43220.3|43295.7|43255.7|43301|43261|43234.9|43194.9|26
1687421400000|2023-06-22 08:10:00|43296|43256|43230.3|43190.3|43314.9|43274.9|43230.3|43190.3|15
1687421700000|2023-06-22 08:15:00|43225.6|43185.6|43216|43176|43241|43201|43215.6|43175.6|8
1687422000000|2023-06-22 08:20:00|43216.4|43176.4|43235.6|43195.6|43236|43196|43215.2|43175.2|6
1687422300000|2023-06-22 08:25:00|43236|43196|43241|43201|43241.3|43201.3|43226|43186|8
1687422600000|2023-06-22 08:30:00|43240.9|43200.9|43238.4|43198.4|43240.9|43200.9|43171.2|43131.2|143
1687422900000|2023-06-22 08:35:00|43233.4|43193.4|43254.1|43214.1|43269.5|43229.5|43193|43153|71
1687423200000|2023-06-22 08:40:00|43258.7|43218.7|43258.3|43218.3|43273.3|43233.3|43218.7|43178.7|18
1687423500000|2023-06-22 08:45:00|43258.7|43218.7|43288|43248|43293|43253|43258.3|43218.3|9
1687423800000|2023-06-22 08:50:00|43292.6|43252.6|43277.6|43237.6|43307.6|43267.6|43277.6|43237.6|4
1687424100000|2023-06-22 08:55:00|43277.9|43237.9|43259.4|43219.4|43292.6|43252.6|43238.7|43198.7|57
1687424400000|2023-06-22 09:00:00|43260.1|43220.1|43329|43289|43339.7|43299.7|43220.1|43180.1|47
1687424700000|2023-06-22 09:05:00|43333.6|43293.6|43403.6|43363.6|43413.3|43373.3|43314.3|43274.3|14
1687425000000|2023-06-22 09:10:00|43393.6|43353.6|43324.7|43284.7|43439.3|43399.3|43324.7|43284.7|54
1687425300000|2023-06-22 09:15:00|43319.7|43279.7|43273.6|43233.6|43334.7|43294.7|43268.2|43228.2|23
1687425600000|2023-06-22 09:20:00|43273.2|43233.2|43354.3|43314.3|43399.3|43359.3|43208.6|43168.6|42
1687425900000|2023-06-22 09:25:00|43353.9|43313.9|43343.9|43303.9|43408.6|43368.6|43329.6|43289.6|6
1687426200000|2023-06-22 09:30:00|43343.5|43303.5|43358.5|43318.5|43373.9|43333.9|43323.9|43283.9|5
1687426500000|2023-06-22 09:35:00|43353.5|43313.5|43353.9|43313.9|43354.2|43314.2|43328.5|43288.5|43
1687426800000|2023-06-22 09:40:00|43349.2|43309.2|43298.5|43258.5|43349.2|43309.2|43298.5|43258.5|13
1687427100000|2023-06-22 09:45:00|43268.5|43228.5|43274.6|43234.6|43284.2|43244.2|43223.1|43183.1|11
1687427400000|2023-06-22 09:50:00|43279.2|43239.2|43313.5|43273.5|43318.5|43278.5|43254.2|43214.2|12
1687427700000|2023-06-22 09:55:00|43318.5|43278.5|43392.7|43352.7|43402.7|43362.7|43318.5|43278.5|1
1687428000000|2023-06-22 10:00:00|43388.1|43348.1|43362.3|43322.3|43412.7|43372.7|43362.3|43322.3|1
1687428300000|2023-06-22 10:05:00|43357.7|43317.7|43362.3|43322.3|43387.3|43347.3|43343.1|43303.1|9
1687428600000|2023-06-22 10:10:00|43353|43313|43437.3|43397.3|43437.7|43397.7|43343|43303|9
1687428900000|2023-06-22 10:15:00|43442.3|43402.3|43358.3|43318.3|43442.3|43402.3|43307.3|43267.3|184
1687429200000|2023-06-22 10:20:00|43348.3|43308.3|43362.6|43322.6|43378|43338|43317.6|43277.6|15
1687429500000|2023-06-22 10:25:00|43358|43318|43358.3|43318.3|43388|43348|43328.3|43288.3|4
1687429800000|2023-06-22 10:30:00|43367.9|43327.9|43409|43369|43424.4|43384.4|43358.3|43318.3|32
1687430100000|2023-06-22 10:35:00|43404.4|43364.4|43322.6|43282.6|43434|43394|43317.2|43277.2|32
1687430400000|2023-06-22 10:40:00|43332.2|43292.2|43322.6|43282.6|43376.8|43336.8|43312.6|43272.6|31
1687430700000|2023-06-22 10:45:00|43322.2|43282.2|43194.3|43154.3|43322.2|43282.2|43189.3|43149.3|84
1687431000000|2023-06-22 10:50:00|43194|43154|43144.7|43104.7|43199.7|43159.7|43119.7|43079.7|26
1687431300000|2023-06-22 10:55:00|43139.7|43099.7|43108.9|43068.9|43170|43130|43108.9|43068.9|65
1687431600000|2023-06-22 11:00:00|43113.6|43073.6|43114.6|43074.6|43123.9|43083.9|43094.6|43054.6|16
1687431900000|2023-06-22 11:05:00|43108.6|43068.6|43081.4|43041.4|43119.6|43079.6|43055.7|43015.7|39
1687432200000|2023-06-22 11:10:00|43081|43041|43137.5|43097.5|43142.1|43102.1|43046.4|43006.4|92
1687432500000|2023-06-22 11:15:00|43142.5|43102.5|43093.1|43053.1|43173.2|43133.2|43083.5|43043.5|50
1687432800000|2023-06-22 11:20:00|43093.5|43053.5|43068.8|43028.8|43118.1|43078.1|43063.5|43023.5|13
1687433100000|2023-06-22 11:25:00|43064.2|43024.2|43113.5|43073.5|43114.2|43074.2|43053.8|43013.8|24
1687433400000|2023-06-22 11:30:00|43108.8|43068.8|43094.2|43054.2|43113.5|43073.5|43069.2|43029.2|16
1687433700000|2023-06-22 11:35:00|43099.2|43059.2|43064.1|43024.1|43099.2|43059.2|43048.8|43008.8|80
1687434000000|2023-06-22 11:40:00|43058.8|43018.8|43069.1|43029.1|43088.8|43048.8|43048.8|43008.8|31
1687434300000|2023-06-22 11:45:00|43064.1|43024.1|43098.4|43058.4|43098.8|43058.8|43063.8|43023.8|26
1687434600000|2023-06-22 11:50:00|43113.4|43073.4|43123.4|43083.4|43148.7|43108.7|43098.4|43058.4|19
1687434900000|2023-06-22 11:55:00|43118.7|43078.7|43104.1|43064.1|43134.1|43094.1|43098.7|43058.7|32
1687435200000|2023-06-22 12:00:00|43103.7|43063.7|43118.7|43078.7|43148|43108|43064.1|43024.1|48
1687435500000|2023-06-22 12:05:00|43114|43074|43088.7|43048.7|43133.3|43093.3|43064|43024|22
1687435800000|2023-06-22 12:10:00|43084|43044|43033.7|42993.7|43093.3|43053.3|43023.7|42983.7|26
1687436100000|2023-06-22 12:15:00|43033.3|42993.3|42956.9|42916.9|43043.7|43003.7|42956.9|42916.9|142
1687436400000|2023-06-22 12:20:00|42956.5|42916.5|43023.3|42983.3|43023.3|42983.3|42911.5|42871.5|117
1687436700000|2023-06-22 12:25:00|43018.3|42978.3|43028.6|42988.6|43028.6|42988.6|42979|42939|77
1687437000000|2023-06-22 12:30:00|43033.6|42993.6|43079.6|43039.6|43119.6|43079.6|43019|42979|48
1687437300000|2023-06-22 12:35:00|43074.3|43034.3|43113.9|43073.9|43123.9|43083.9|43055|43015|57
1687437600000|2023-06-22 12:40:00|43103.9|43063.9|43050|43010|43119.3|43079.3|43020.3|42980.3|73
1687440600000|2023-06-22 13:30:00|43019.1|42979.1|42726.5|42686.5|43060.5|43020.5|42694.8|42654.8|743
1687440900000|2023-06-22 13:35:00|42716.5|42676.5|42540.8|42500.8|42811.5|42771.5|42425.4|42385.4|643
1687441200000|2023-06-22 13:40:00|42545.4|42505.4|42694.7|42654.7|42700.1|42660.1|42449.4|42409.4|687
1687441500000|2023-06-22 13:45:00|42694.4|42654.4|42759.1|42719.1|42795.8|42755.8|42621.6|42581.6|530
1687441800000|2023-06-22 13:50:00|42763.8|42723.8|42688.1|42648.1|42817.7|42777.7|42662.4|42622.4|494
1687442100000|2023-06-22 13:55:00|42687.7|42647.7|42770.3|42730.3|42770.3|42730.3|42640.6|42600.6|530
1687442400000|2023-06-22 14:00:00|42764.9|42724.9|42766|42726|42821|42781|42646|42606|258
1687442700000|2023-06-22 14:05:00|42761|42721|42686.3|42646.3|42761|42721|42661|42621|207
1687443000000|2023-06-22 14:10:00|42686.6|42646.6|42890.9|42850.9|42890.9|42850.9|42660.9|42620.9|253
1687443300000|2023-06-22 14:15:00|42885.9|42845.9|42845.9|42805.9|42891.6|42851.6|42782.3|42742.3|265
1687443600000|2023-06-22 14:20:00|42840.9|42800.9|42873|42833|42892.3|42852.3|42797.6|42757.6|282
1687443900000|2023-06-22 14:25:00|42872.6|42832.6|42734.4|42694.4|42898|42858|42690.1|42650.1|270
1687444200000|2023-06-22 14:30:00|42734.7|42694.7|42798.7|42758.7|42809|42769|42655.7|42615.7|350
1687444500000|2023-06-22 14:35:00|42788.7|42748.7|42722.3|42682.3|42895|42855|42717.6|42677.6|190
1687444800000|2023-06-22 14:40:00|42717.6|42677.6|42797.2|42757.2|42832.2|42792.2|42717.6|42677.6|221
1687445100000|2023-06-22 14:45:00|42797.6|42757.6|42727.2|42687.2|42837.9|42797.9|42706.5|42666.5|263
1687445400000|2023-06-22 14:50:00|42726.9|42686.9|42682.9|42642.9|42765|42725|42667.6|42627.6|260
1687445700000|2023-06-22 14:55:00|42687.6|42647.6|42614.3|42574.3|42693.6|42653.6|42568.9|42528.9|122
1687446000000|2023-06-22 15:00:00|42615|42575|42629.6|42589.6|42650|42610|42574.3|42534.3|186
1687446300000|2023-06-22 15:05:00|42634.9|42594.9|42628.2|42588.2|42679.6|42639.6|42589.6|42549.6|198
1687446600000|2023-06-22 15:10:00|42623.5|42583.5|42498.5|42458.5|42643.5|42603.5|42483.2|42443.2|257
1687446900000|2023-06-22 15:15:00|42498.2|42458.2|42497.8|42457.8|42569.9|42529.9|42467.5|42427.5|218
1687447200000|2023-06-22 15:20:00|42498.2|42458.2|42404.9|42364.9|42498.2|42458.2|42363.5|42323.5|229
1687447500000|2023-06-22 15:25:00|42399.9|42359.9|42404.5|42364.5|42435.6|42395.6|42365.2|42325.2|219
1687447800000|2023-06-22 15:30:00|42404.2|42364.2|42439.2|42399.2|42460.2|42420.2|42355.9|42315.9|205
1687448100000|2023-06-22 15:35:00|42443.8|42403.8|42414.8|42374.8|42470.5|42430.5|42404.5|42364.5|78
1687448400000|2023-06-22 15:40:00|42415.5|42375.5|42402.2|42362.2|42451.2|42411.2|42356.2|42316.2|148
1687448700000|2023-06-22 15:45:00|42402.5|42362.5|42487.5|42447.5|42502.9|42462.9|42402.5|42362.5|179
1687449000000|2023-06-22 15:50:00|42497.5|42457.5|42508.9|42468.9|42538.9|42498.9|42488.2|42448.2|209
1687449300000|2023-06-22 15:55:00|42513.5|42473.5|42587.5|42547.5|42588.9|42548.9|42488.5|42448.5|195
1687449600000|2023-06-22 16:00:00|42587.1|42547.1|42603.5|42563.5|42628.8|42588.8|42567.5|42527.5|157
1687449900000|2023-06-22 16:05:00|42604.2|42564.2|42610.5|42570.5|42660.2|42620.2|42565.2|42525.2|225
1687450200000|2023-06-22 16:10:00|42611.2|42571.2|42575.1|42535.1|42655.8|42615.8|42555.5|42515.5|188
1687450500000|2023-06-22 16:15:00|42575.5|42535.5|42565.1|42525.1|42611.2|42571.2|42554.8|42514.8|176
1687450800000|2023-06-22 16:20:00|42569.8|42529.8|42570.1|42530.1|42574.4|42534.4|42495.8|42455.8|189
1687451100000|2023-06-22 16:25:00|42565.1|42525.1|42505.8|42465.8|42580.4|42540.4|42491.1|42451.1|256
1687451400000|2023-06-22 16:30:00|42510.4|42470.4|42522.1|42482.1|42522.1|42482.1|42490.8|42450.8|337
1687451700000|2023-06-22 16:35:00|42521.4|42481.4|42385|42345|42521.4|42481.4|42385|42345|325
1687452000000|2023-06-22 16:40:00|42384.7|42344.7|42486.4|42446.4|42491.4|42451.4|42380|42340|168
1687452300000|2023-06-22 16:45:00|42486|42446|42475.7|42435.7|42500.7|42460.7|42400.7|42360.7|171
1687452600000|2023-06-22 16:50:00|42480.3|42440.3|42465.3|42425.3|42490.3|42450.3|42454.7|42414.7|98
1687452900000|2023-06-22 16:55:00|42465.7|42425.7|42489.3|42449.3|42505|42465|42455.3|42415.3|86
1687453200000|2023-06-22 17:00:00|42494|42454|42574.3|42534.3|42584.3|42544.3|42464.3|42424.3|204
1687453500000|2023-06-22 17:05:00|42584.3|42544.3|42680.6|42640.6|42680.6|42640.6|42529.3|42489.3|304
1687453800000|2023-06-22 17:10:00|42680.3|42640.3|42509.2|42469.2|42680.6|42640.6|42499.9|42459.9|273
1687454100000|2023-06-22 17:15:00|42513.9|42473.9|42476.2|42436.2|42523.9|42483.9|42399.9|42359.9|197
1687454400000|2023-06-22 17:20:00|42480.9|42440.9|42371.5|42331.5|42491.2|42451.2|42351.9|42311.9|348
1687454700000|2023-06-22 17:25:00|42376.2|42336.2|42331.5|42291.5|42426.2|42386.2|42331.2|42291.2|128
1687455000000|2023-06-22 17:30:00|42336.2|42296.2|42289.8|42249.8|42361.2|42321.2|42280.5|42240.5|284
1687455300000|2023-06-22 17:35:00|42290.5|42250.5|42219.8|42179.8|42320.2|42280.2|42170.5|42130.5|252
1687455600000|2023-06-22 17:40:00|42234.8|42194.8|42160.1|42120.1|42261.1|42221.1|42160.1|42120.1|245
1687455900000|2023-06-22 17:45:00|42155.5|42115.5|42189.4|42149.4|42190.4|42150.4|42155.5|42115.5|140
1687456200000|2023-06-22 17:50:00|42189.8|42149.8|42189.1|42149.1|42209.1|42169.1|42159.7|42119.7|165
1687456500000|2023-06-22 17:55:00|42184.4|42144.4|42144.7|42104.7|42194.7|42154.7|42105.1|42065.1|203
1687456800000|2023-06-22 18:00:00|42149.7|42109.7|42145.4|42105.4|42190.4|42150.4|42099.7|42059.7|234
1687457100000|2023-06-22 18:05:00|42150|42110|42162|42122|42191.7|42151.7|42110.7|42070.7|290
1687457400000|2023-06-22 18:10:00|42171.7|42131.7|42261.3|42221.3|42266.3|42226.3|42125|42085|1338
1687457700000|2023-06-22 18:15:00|42280.3|42240.3|42239|42199|42306.7|42266.7|42188.3|42148.3|486
1687478400000|2023-06-23 00:00:00|42074.8|42034.8|41933.9|41893.9|42107.9|42067.9|41907.6|41867.6|139
1687478700000|2023-06-23 00:05:00|41938.9|41898.9|41873.5|41833.5|41938.9|41898.9|41863.8|41823.8|77
1687479000000|2023-06-23 00:10:00|41868.8|41828.8|41968.8|41928.8|42013.5|41973.5|41857.6|41817.6|25
1687479300000|2023-06-23 00:15:00|41959.4|41919.4|41916.3|41876.3|41965.1|41925.1|41911.3|41871.3|51
1687479600000|2023-06-23 00:20:00|41916.6|41876.6|41901.9|41861.9|41927.5|41887.5|41901.6|41861.6|27
1687479900000|2023-06-23 00:25:00|41896.9|41856.9|41888.4|41848.4|41918.5|41878.5|41878.4|41838.4|40
1687480200000|2023-06-23 00:30:00|41889.1|41849.1|41905|41865|41915|41875|41879.1|41839.1|16
1687480500000|2023-06-23 00:35:00|41910|41870|41904.3|41864.3|41919.7|41879.7|41889|41849|16
1687480800000|2023-06-23 00:40:00|41899.6|41859.6|41924.6|41884.6|41924.9|41884.9|41898.7|41858.7|24
1687481100000|2023-06-23 00:45:00|41924.9|41884.9|41934.6|41894.6|41944.6|41904.6|41924.6|41884.6|8
1687481400000|2023-06-23 00:50:00|41929.9|41889.9|41900.2|41860.2|41934.9|41894.9|41895.5|41855.5|35
1687481700000|2023-06-23 00:55:00|41904.9|41864.9|41904.9|41864.9|41909.6|41869.6|41899.9|41859.9|3
1687482000000|2023-06-23 01:00:00|41909.9|41869.9|41904.2|41864.2|41924.9|41884.9|41898.9|41858.9|23
1687482300000|2023-06-23 01:05:00|41899.2|41859.2|41874.5|41834.5|41899.2|41859.2|41874.5|41834.5|0
1687482600000|2023-06-23 01:10:00|41874.8|41834.8|41859.5|41819.5|41874.8|41834.8|41850.1|41810.1|2
1687482900000|2023-06-23 01:15:00|41864.2|41824.2|41895.1|41855.1|41895.4|41855.4|41854.8|41814.8|0
1687483200000|2023-06-23 01:20:00|41895.4|41855.4|41905.4|41865.4|41920.1|41880.1|41895.4|41855.4|3
1687483500000|2023-06-23 01:25:00|41915.1|41875.1|41932.9|41892.9|41979.7|41939.7|41915.1|41875.1|13
1687483800000|2023-06-23 01:30:00|41928.2|41888.2|41874.1|41834.1|41932.9|41892.9|41864.1|41824.1|14
1687484100000|2023-06-23 01:35:00|41879.1|41839.1|41849.7|41809.7|41879.1|41839.1|41849.7|41809.7|11
1687484400000|2023-06-23 01:40:00|41819.1|41779.1|41758.7|41718.7|41819.1|41779.1|41758.4|41718.4|43
1687484700000|2023-06-23 01:45:00|41758.4|41718.4|41743.4|41703.4|41759|41719|41738.1|41698.1|4
1687485000000|2023-06-23 01:50:00|41734|41694|41738.7|41698.7|41743.4|41703.4|41727.2|41687.2|18
1687485300000|2023-06-23 01:55:00|41738.4|41698.4|41742.8|41702.8|41759|41719|41728.7|41688.7|49
1687485600000|2023-06-23 02:00:00|41738.1|41698.1|41737.1|41697.1|41747.5|41707.5|41737.1|41697.1|8
1687485900000|2023-06-23 02:05:00|41737.4|41697.4|41737.1|41697.1|41737.7|41697.7|41732.4|41692.4|27
1687486200000|2023-06-23 02:10:00|41732.4|41692.4|41738|41698|41738|41698|41727.7|41687.7|7
1687486500000|2023-06-23 02:15:00|41733.3|41693.3|41738|41698|41738.3|41698.3|41728.3|41688.3|6
1687486800000|2023-06-23 02:20:00|41733.3|41693.3|41734.5|41694.5|41749.5|41709.5|41727.7|41687.7|22
1687487100000|2023-06-23 02:25:00|41729.8|41689.8|41692.6|41652.6|41748.3|41708.3|41682.9|41642.9|34
1687487400000|2023-06-23 02:30:00|41692.9|41652.9|41723.5|41683.5|41728.5|41688.5|41668.8|41628.8|25
1687487700000|2023-06-23 02:35:00|41723.2|41683.2|41713.2|41673.2|41762.6|41722.6|41713.2|41673.2|0
1687488000000|2023-06-23 02:40:00|41723.2|41683.2|41748.5|41708.5|41753.2|41713.2|41693.2|41653.2|2
1687488300000|2023-06-23 02:45:00|41753.5|41713.5|41733.2|41693.2|41763.5|41723.5|41713.2|41673.2|24
1687488600000|2023-06-23 02:50:00|41733.5|41693.5|41703.8|41663.8|41743.2|41703.2|41693.1|41653.1|2
1687488900000|2023-06-23 02:55:00|41698.4|41658.4|41685.6|41645.6|41714.4|41674.4|41659.4|41619.4|33
1687489200000|2023-06-23 03:00:00|41690.3|41650.3|41675.5|41635.5|41700.3|41660.3|41675.5|41635.5|5
1687489500000|2023-06-23 03:05:00|41675.2|41635.2|41675.8|41635.8|41685.5|41645.5|41631.1|41591.1|31
1687489800000|2023-06-23 03:10:00|41676.1|41636.1|41670.8|41630.8|41706.1|41666.1|41665.5|41625.5|1
1687490100000|2023-06-23 03:15:00|41675.5|41635.5|41665.5|41625.5|41676.1|41636.1|41656.1|41616.1|0
1687490400000|2023-06-23 03:20:00|41665.8|41625.8|41675.4|41635.4|41675.8|41635.8|41665.8|41625.8|1
1687490700000|2023-06-23 03:25:00|41675.7|41635.7|41655.7|41615.7|41680.4|41640.4|41651|41611|3
1687491000000|2023-06-23 03:30:00|41655.4|41615.4|41631|41591|41655.4|41615.4|41631|41591|62
1687491300000|2023-06-23 03:35:00|41635.7|41595.7|41626.6|41586.6|41636.6|41596.6|41621.6|41581.6|56
1687491600000|2023-06-23 03:40:00|41626.3|41586.3|41636.6|41596.6|41646.3|41606.3|41621.6|41581.6|16
1687491900000|2023-06-23 03:45:00|41631.6|41591.6|41626.5|41586.5|41631.6|41591.6|41626.2|41586.2|3
1687492200000|2023-06-23 03:50:00|41631.2|41591.2|41626.5|41586.5|41631.2|41591.2|41621.5|41581.5|22
1687492500000|2023-06-23 03:55:00|41631.2|41591.2|41636.2|41596.2|41666.5|41626.5|41626.5|41586.5|34
1687492800000|2023-06-23 04:00:00|41636.5|41596.5|41636.2|41596.2|41646.5|41606.5|41631.2|41591.2|1
1687493100000|2023-06-23 04:05:00|41631.2|41591.2|41621.7|41581.7|41635.9|41595.9|41621.4|41581.4|6
1687493400000|2023-06-23 04:10:00|41626.4|41586.4|41621.4|41581.4|41626.4|41586.4|41621.4|41581.4|8
1687493700000|2023-06-23 04:15:00|41626.4|41586.4|41621.4|41581.4|41626.4|41586.4|41621.4|41581.4|7
1687494000000|2023-06-23 04:20:00|41626.4|41586.4|41645.8|41605.8|41646.1|41606.1|41621.4|41581.4|3
1687494300000|2023-06-23 04:25:00|41646.1|41606.1|41626.3|41586.3|41646.4|41606.4|41626.3|41586.3|8
1687494600000|2023-06-23 04:30:00|41621.3|41581.3|41656|41616|41671|41631|41621.3|41581.3|1
1687494900000|2023-06-23 04:35:00|41646|41606|41661.3|41621.3|41666.3|41626.3|41645.7|41605.7|7
1687495200000|2023-06-23 04:40:00|41656.3|41616.3|41665.7|41625.7|41666|41626|41641|41601|2
1687495500000|2023-06-23 04:45:00|41666|41626|41640.9|41600.9|41666|41626|41636.2|41596.2|7
1687495800000|2023-06-23 04:50:00|41636.2|41596.2|41631.2|41591.2|41636.2|41596.2|41611.8|41571.8|5
1687496100000|2023-06-23 04:55:00|41616.8|41576.8|41646.5|41606.5|41646.5|41606.5|41616.8|41576.8|2
1687496400000|2023-06-23 05:00:00|41646.2|41606.2|41656.8|41616.8|41666.8|41626.8|41641.8|41601.8|3
1687496700000|2023-06-23 05:05:00|41661.2|41621.2|41656.4|41616.4|41661.2|41621.2|41636.2|41596.2|2
1687497000000|2023-06-23 05:10:00|41651.4|41611.4|41696.4|41656.4|41711.4|41671.4|41640.5|41600.5|27
1687497300000|2023-06-23 05:15:00|41716.7|41676.7|41726.1|41686.1|41726.1|41686.1|41686.7|41646.7|38
1687497600000|2023-06-23 05:20:00|41726.4|41686.4|41690.8|41650.8|41736.1|41696.1|41675.5|41635.5|4
1687497900000|2023-06-23 05:25:00|41680.5|41640.5|41670.8|41630.8|41685.5|41645.5|41665.5|41625.5|7
1687498200000|2023-06-23 05:30:00|41670.7|41630.7|41715.4|41675.4|41715.4|41675.4|41670.7|41630.7|1
1687498500000|2023-06-23 05:35:00|41705.4|41665.4|41690.1|41650.1|41705.4|41665.4|41675.1|41635.1|2
1687498800000|2023-06-23 05:40:00|41685.4|41645.4|41716.3|41676.3|41745.4|41705.4|41685.1|41645.1|7
1687499100000|2023-06-23 05:45:00|41706.6|41666.6|41745.4|41705.4|41750.4|41710.4|41706|41666|1
1687499400000|2023-06-23 05:50:00|41740.7|41700.7|41764.8|41724.8|41775.9|41735.9|41735.7|41695.7|8
1687499700000|2023-06-23 05:55:00|41760|41720|41765|41725|41784.7|41744.7|41754.7|41714.7|2
1687500000000|2023-06-23 06:00:00|41764.7|41724.7|41789.7|41749.7|41814.7|41774.7|41764.7|41724.7|4
1687500300000|2023-06-23 06:05:00|41794.7|41754.7|41784.4|41744.4|41804.7|41764.7|41774.7|41734.7|3
1687500600000|2023-06-23 06:10:00|41779.7|41739.7|41730.5|41690.5|41790|41750|41720.3|41680.3|74
1687500900000|2023-06-23 06:15:00|41735.3|41695.3|41721.4|41681.4|41740|41700|41710.8|41670.8|11
1687501200000|2023-06-23 06:20:00|41716.7|41676.7|41701.7|41661.7|41721.4|41681.4|41701.7|41661.7|1
1687501500000|2023-06-23 06:25:00|41692|41652|41715.8|41675.8|41721.1|41681.1|41691.7|41651.7|7
1687501800000|2023-06-23 06:30:00|41711.1|41671.1|41726.1|41686.1|41731.1|41691.1|41706.1|41666.1|4
1687502100000|2023-06-23 06:35:00|41731.1|41691.1|41711|41671|41731.1|41691.1|41701|41661|8
1687502400000|2023-06-23 06:40:00|41711.3|41671.3|41721|41681|41721|41681|41711|41671|0
1687502700000|2023-06-23 06:45:00|41716.3|41676.3|41741|41701|41745.7|41705.7|41706|41666|2
1687503000000|2023-06-23 06:50:00|41735.7|41695.7|41734.2|41694.2|41745.7|41705.7|41724.8|41684.8|11
1687503300000|2023-06-23 06:55:00|41729.2|41689.2|41716|41676|41733.9|41693.9|41705.7|41665.7|7
1687503600000|2023-06-23 07:00:00|41711|41671|41697.1|41657.1|41717.4|41677.4|41697.1|41657.1|2
1687503900000|2023-06-23 07:05:00|41696.8|41656.8|41653.2|41613.2|41696.8|41656.8|41648.2|41608.2|14
1687504200000|2023-06-23 07:10:00|41652.9|41612.9|41625.3|41585.3|41663.2|41623.2|41625.3|41585.3|70
1687504500000|2023-06-23 07:15:00|41625.5|41585.5|41594.4|41554.4|41625.5|41585.5|41574.9|41534.9|21
1687504800000|2023-06-23 07:20:00|41589.6|41549.6|41569.6|41529.6|41604.6|41564.6|41559.6|41519.6|5
1687505100000|2023-06-23 07:25:00|41564.9|41524.9|41529.3|41489.3|41569.9|41529.9|41529.3|41489.3|51
1687505400000|2023-06-23 07:30:00|41524.6|41484.6|41435.2|41395.2|41549.3|41509.3|41435.2|41395.2|39
1687505700000|2023-06-23 07:35:00|41444.6|41404.6|41454.8|41414.8|41455.2|41415.2|41424.9|41384.9|7
1687506000000|2023-06-23 07:40:00|41450.1|41410.1|41433.4|41393.4|41454.8|41414.8|41383.4|41343.4|16
1687506300000|2023-06-23 07:45:00|41433.1|41393.1|41393.4|41353.4|41433.1|41393.1|41388.6|41348.6|42
1687506600000|2023-06-23 07:50:00|41398.1|41358.1|41367.5|41327.5|41402.8|41362.8|41362.5|41322.5|55
1687506900000|2023-06-23 07:55:00|41358|41318|41358.3|41318.3|41362.5|41322.5|41348.6|41308.6|28
1687507200000|2023-06-23 08:00:00|41353.6|41313.6|41393|41353|41412.7|41372.7|41348.6|41308.6|17
1687507500000|2023-06-23 08:05:00|41403|41363|41452.7|41412.7|41457.7|41417.7|41402.7|41362.7|14
1687507800000|2023-06-23 08:10:00|41453|41413|41462.4|41422.4|41477.7|41437.7|41453|41413|9
1687508100000|2023-06-23 08:15:00|41467.1|41427.1|41473.8|41433.8|41478.8|41438.8|41433.5|41393.5|29
1687508400000|2023-06-23 08:20:00|41474.1|41434.1|41454.6|41414.6|41483.8|41443.8|41449.1|41409.1|4
1687508700000|2023-06-23 08:25:00|41454.9|41414.9|41464.3|41424.3|41474|41434|41434.6|41394.6|9
1687509000000|2023-06-23 08:30:00|41454.6|41414.6|41459.6|41419.6|41469.3|41429.3|41444.6|41404.6|4
1687509300000|2023-06-23 08:35:00|41454.3|41414.3|41399.8|41359.8|41454.6|41414.6|41384|41344|48
1687509600000|2023-06-23 08:40:00|41400.1|41360.1|41380.1|41340.1|41400.1|41360.1|41370.1|41330.1|61
1687509900000|2023-06-23 08:45:00|41375.1|41335.1|41340.4|41300.4|41390.1|41350.1|41330.4|41290.4|26
1687510200000|2023-06-23 08:50:00|41340.1|41300.1|41320.3|41280.3|41345.1|41305.1|41305.6|41265.6|57
1687510500000|2023-06-23 08:55:00|41320.6|41280.6|41320.9|41280.9|41335.6|41295.6|41310.9|41270.9|4
1687510800000|2023-06-23 09:00:00|41325.6|41285.6|41346.1|41306.1|41350.9|41310.9|41315.6|41275.6|10
1687511100000|2023-06-23 09:05:00|41341.1|41301.1|41361.1|41321.1|41385.6|41345.6|41335.6|41295.6|65
1687511400000|2023-06-23 09:10:00|41361.4|41321.4|41356.4|41316.4|41371.4|41331.4|41305.5|41265.5|95
1687511700000|2023-06-23 09:15:00|41361.1|41321.1|41376.1|41336.1|41376.1|41336.1|41315.8|41275.8|32
1687512000000|2023-06-23 09:20:00|41380.5|41340.5|41395.2|41355.2|41395.2|41355.2|41345.5|41305.5|31
1687512300000|2023-06-23 09:25:00|41396|41356|41435.5|41395.5|41455.5|41415.5|41380.5|41340.5|55
1687512600000|2023-06-23 09:30:00|41435.7|41395.7|41424.9|41384.9|41455.4|41415.4|41415.2|41375.2|12
1687512900000|2023-06-23 09:35:00|41419.6|41379.6|41404.8|41364.8|41434.9|41394.9|41399.8|41359.8|13
1687513200000|2023-06-23 09:40:00|41414.8|41374.8|41485.1|41445.1|41489.5|41449.5|41410.1|41370.1|6
1687513500000|2023-06-23 09:45:00|41484.8|41444.8|41469.5|41429.5|41509.2|41469.2|41464.5|41424.5|5
1687513800000|2023-06-23 09:50:00|41464.5|41424.5|41425.3|41385.3|41469.2|41429.2|41414.5|41374.5|27
1687514100000|2023-06-23 09:55:00|41435.3|41395.3|41460.3|41420.3|41470.3|41430.3|41415.3|41375.3|9
1687514400000|2023-06-23 10:00:00|41459.7|41419.7|41504.2|41464.2|41513.9|41473.9|41438.9|41398.9|46
1687514700000|2023-06-23 10:05:00|41508.9|41468.9|41508.9|41468.9|41533.6|41493.6|41494.1|41454.1|5
1687515000000|2023-06-23 10:10:00|41528.9|41488.9|41613.3|41573.3|41619.1|41579.1|41524.1|41484.1|24
1687515300000|2023-06-23 10:15:00|41618|41578|41598|41558|41618.5|41578.5|41568.5|41528.5|17
1687515600000|2023-06-23 10:20:00|41593.2|41553.2|41534.1|41494.1|41598|41558|41488.8|41448.8|36
1687515900000|2023-06-23 10:25:00|41529.3|41489.3|41534|41494|41539|41499|41494.3|41454.3|5
1687516200000|2023-06-23 10:30:00|41539|41499|41544.6|41504.6|41554.3|41514.3|41529.3|41489.3|11
1687516500000|2023-06-23 10:35:00|41554.3|41514.3|41524.5|41484.5|41564.3|41524.3|41514.5|41474.5|62
1687516800000|2023-06-23 10:40:00|41534.5|41494.5|41515.1|41475.1|41534.5|41494.5|41514.3|41474.3|10
1687517100000|2023-06-23 10:45:00|41500.1|41460.1|41515.3|41475.3|41535.1|41495.1|41495.4|41455.4|28
1687517400000|2023-06-23 10:50:00|41515.6|41475.6|41482.8|41442.8|41525.6|41485.6|41448.4|41408.4|29
1687517700000|2023-06-23 10:55:00|41483.1|41443.1|41448.9|41408.9|41483.1|41443.1|41423.9|41383.9|18
1687518000000|2023-06-23 11:00:00|41448.6|41408.6|41493.3|41453.3|41493.6|41453.6|41448.6|41408.6|13
1687518300000|2023-06-23 11:05:00|41483.9|41443.9|41534.4|41494.4|41534.7|41494.7|41483.3|41443.3|14
1687518600000|2023-06-23 11:10:00|41539.1|41499.1|41534.4|41494.4|41539.4|41499.4|41524.4|41484.4|8
1687518900000|2023-06-23 11:15:00|41539.1|41499.1|41522.7|41482.7|41539.4|41499.4|41508|41468|17
1687519200000|2023-06-23 11:20:00|41517.1|41477.1|41532.9|41492.9|41548.2|41508.2|41507.4|41467.4|51
1687519500000|2023-06-23 11:25:00|41533.2|41493.2|41487.4|41447.4|41543.2|41503.2|41487.4|41447.4|29
1687519800000|2023-06-23 11:30:00|41482.6|41442.6|41457.6|41417.6|41482.6|41442.6|41442.6|41402.6|53
1687520100000|2023-06-23 11:35:00|41452.6|41412.6|41472.6|41432.6|41472.6|41432.6|41437.9|41397.9|13
1687520400000|2023-06-23 11:40:00|41467.6|41427.6|41447.6|41407.6|41472.6|41432.6|41447.6|41407.6|2
1687520700000|2023-06-23 11:45:00|41452.3|41412.3|41432.6|41392.6|41467.6|41427.6|41412.6|41372.6|37
1687521000000|2023-06-23 11:50:00|41432.3|41392.3|41332.5|41292.5|41432.3|41392.3|41332.5|41292.5|56
1687521300000|2023-06-23 11:55:00|41337.3|41297.3|41297.2|41257.2|41342.5|41302.5|41247.5|41207.5|33
1687521600000|2023-06-23 12:00:00|41312|41272|41257.2|41217.2|41322.5|41282.5|41252.2|41212.2|22
1687521900000|2023-06-23 12:05:00|41252.5|41212.5|41283.6|41243.6|41323.6|41283.6|41252.5|41212.5|125
1687522200000|2023-06-23 12:10:00|41288.3|41248.3|41283.8|41243.8|41308.8|41268.8|41273.8|41233.8|18
1687522500000|2023-06-23 12:15:00|41283.5|41243.5|41313.8|41273.8|41318.8|41278.8|41274.1|41234.1|32
1687522800000|2023-06-23 12:20:00|41314.1|41274.1|41323.8|41283.8|41369.6|41329.6|41264.3|41224.3|66
1687523100000|2023-06-23 12:25:00|41314|41274|41343.5|41303.5|41352.9|41312.9|41302.9|41262.9|63
1687523400000|2023-06-23 12:30:00|41344.6|41304.6|41374|41334|41398.7|41358.7|41343.7|41303.7|19
1687523700000|2023-06-23 12:35:00|41373.7|41333.7|41393.4|41353.4|41408.4|41368.4|41364|41324|46
1687524000000|2023-06-23 12:40:00|41388.4|41348.4|41372.3|41332.3|41388.4|41348.4|41343.1|41303.1|46
1687527000000|2023-06-23 13:30:00|40973.5|40933.5|41062.1|41022.1|41076.8|41022.1|40811.6|40771.6|1786
1687527300000|2023-06-23 13:35:00|41066.8|41026.8|41010.7|40970.7|41101.5|41061.5|40947.6|40907.6|508
1687527600000|2023-06-23 13:40:00|41011|40971|41086.2|41046.2|41121.2|41081.2|40981|40941|423
1687527900000|2023-06-23 13:45:00|41086.5|41046.5|40930.9|40890.9|41111.5|41071.5|40930.9|40890.9|242
1687528200000|2023-06-23 13:50:00|40955.7|40915.7|40720.1|40680.1|40960.7|40920.7|40715.4|40675.4|267
1687528500000|2023-06-23 13:55:00|40720.4|40680.4|40651.4|40611.4|40726.2|40686.2|40646.4|40606.4|301
1687528800000|2023-06-23 14:00:00|40656.4|40616.4|40745.6|40705.6|40780.6|40740.6|40646.4|40606.4|174
1687529100000|2023-06-23 14:05:00|40750.3|40710.3|40696.1|40656.1|40760.3|40720.3|40545.3|40505.3|428
1687529400000|2023-06-23 14:10:00|40700.9|40660.9|40640.3|40600.3|40762.2|40722.2|40590.3|40550.3|514
1687529700000|2023-06-23 14:15:00|40645.3|40605.3|40694.7|40654.7|40760.8|40720.8|40574.5|40534.5|433
1687530000000|2023-06-23 14:20:00|40695|40655|40700.8|40660.8|40770.8|40730.8|40670|40630|193
1687530300000|2023-06-23 14:25:00|40696.1|40656.1|40671.3|40631.3|40720.8|40680.8|40646|40606|352
1687530600000|2023-06-23 14:30:00|40671.6|40631.6|40711|40671|40735.8|40695.8|40610.5|40570.5|248
1687530900000|2023-06-23 14:35:00|40701|40661|40700.7|40660.7|40705.7|40665.7|40625.5|40585.5|151
1687531200000|2023-06-23 14:40:00|40701.3|40661.3|40676.5|40636.5|40765.5|40725.5|40646.2|40606.2|178
1687531500000|2023-06-23 14:45:00|40671.8|40631.8|40671.2|40631.2|40701.2|40661.2|40646.5|40606.5|142
1687531800000|2023-06-23 14:50:00|40670.9|40630.9|40665.7|40625.7|40676.2|40636.2|40615.7|40575.7|222
1687532100000|2023-06-23 14:55:00|40655.7|40615.7|40720.6|40680.6|40730.6|40690.6|40645.7|40605.7|106
1687532400000|2023-06-23 15:00:00|40715.6|40675.6|40730.1|40690.1|40735.1|40695.1|40585.6|40545.6|230
1687532700000|2023-06-23 15:05:00|40730.4|40690.4|40769|40729|40784|40744|40665.1|40625.1|303
1687533000000|2023-06-23 15:10:00|40768.7|40728.7|40700|40660|40773.7|40733.7|40675.1|40635.1|210
1687533300000|2023-06-23 15:15:00|40704.8|40664.8|40755|40715|40755|40715|40674.5|40634.5|83
1687533600000|2023-06-23 15:20:00|40750.3|40710.3|40794.7|40754.7|40834.8|40794.8|40745.3|40705.3|150
1687533900000|2023-06-23 15:25:00|40794.5|40754.5|40799.5|40759.5|40863.4|40823.4|40784.5|40744.5|75
1687534200000|2023-06-23 15:30:00|40799.7|40759.7|40874.2|40834.2|40874.4|40834.4|40784.7|40744.7|283
1687534500000|2023-06-23 15:35:00|40869.4|40829.4|40810.5|40770.5|40873.9|40833.9|40805.5|40765.5|257
1687534800000|2023-06-23 15:40:00|40805.5|40765.5|40864.4|40824.4|40864.4|40824.4|40775.5|40735.5|121
1687535100000|2023-06-23 15:45:00|40859.7|40819.7|40793.3|40753.3|40889.1|40849.1|40793.3|40753.3|160
1687535400000|2023-06-23 15:50:00|40793.6|40753.6|40807.8|40767.8|40813.3|40773.3|40768.6|40728.6|199
1687535700000|2023-06-23 15:55:00|40812.8|40772.8|40768.8|40728.8|40812.8|40772.8|40743.3|40703.3|222
1687536000000|2023-06-23 16:00:00|40768.6|40728.6|40758.8|40718.8|40773.6|40733.6|40722.8|40682.8|207
1687536300000|2023-06-23 16:05:00|40758.5|40718.5|40689.6|40649.6|40778.8|40738.8|40674.8|40634.8|232
1687536600000|2023-06-23 16:10:00|40684.6|40644.6|40708.8|40668.8|40738.2|40698.2|40633.8|40593.8|93
1687536900000|2023-06-23 16:15:00|40713.8|40673.8|40700.3|40660.3|40739.8|40699.8|40659.3|40619.3|198
1687537200000|2023-06-23 16:20:00|40705|40665|40659.2|40619.2|40724.2|40684.2|40654.2|40614.2|166
1687537500000|2023-06-23 16:25:00|40664.2|40624.2|40588.7|40548.7|40674|40634|40583.7|40543.7|69
1687537800000|2023-06-23 16:30:00|40593.7|40553.7|40579.7|40539.7|40649.5|40609.5|40564.7|40524.7|117
1687538100000|2023-06-23 16:35:00|40569.7|40529.7|40609.4|40569.4|40624.7|40584.7|40569.7|40529.7|58
1687538400000|2023-06-23 16:40:00|40604.7|40564.7|40824.2|40784.2|40844.2|40804.2|40604.7|40564.7|163
1687538700000|2023-06-23 16:45:00|40819.7|40779.7|40740.2|40700.2|40819.7|40779.7|40704.7|40664.7|75
1687539000000|2023-06-23 16:50:00|40735.2|40695.2|40740.1|40700.1|40745.4|40705.4|40689.9|40649.9|174
1687539300000|2023-06-23 16:55:00|40735.1|40695.1|40755.6|40715.6|40775.4|40735.4|40689.6|40649.6|148
1687539600000|2023-06-23 17:00:00|40740.6|40700.6|40805.9|40765.9|40820.6|40780.6|40711.1|40671.1|207
1687539900000|2023-06-23 17:05:00|40810.6|40770.6|40875.6|40835.6|40880.3|40840.3|40795.9|40755.9|154
1687540200000|2023-06-23 17:10:00|40870.6|40830.6|40950.1|40910.1|40955.6|40915.6|40860.6|40820.6|244
1687540500000|2023-06-23 17:15:00|40950.3|40910.3|40876.6|40836.6|40956.1|40916.1|40871.1|40831.1|215
1687540800000|2023-06-23 17:20:00|40871.6|40831.6|40857.1|40817.1|40911.1|40871.1|40851.1|40811.1|80
1687541100000|2023-06-23 17:25:00|40847.6|40807.6|40837.6|40797.6|40901.6|40861.6|40837.6|40797.6|165
1687541400000|2023-06-23 17:30:00|40842.6|40802.6|40918.3|40878.3|40947.8|40907.8|40842.6|40802.6|343
1687541700000|2023-06-23 17:35:00|40908.3|40868.3|40872.8|40832.8|40952.5|40912.5|40872.8|40832.8|132
1687542000000|2023-06-23 17:40:00|40877.5|40837.5|40947.2|40907.2|40962.2|40922.2|40872.5|40832.5|235
1687542300000|2023-06-23 17:45:00|40952|40912|40987.5|40947.5|41002.2|40962.2|40937.2|40897.2|185
1687542600000|2023-06-23 17:50:00|40982.7|40942.7|40937.9|40897.9|40992.5|40952.5|40922.9|40882.9|214
1687542900000|2023-06-23 17:55:00|40938.5|40898.5|40922.7|40882.7|40962.9|40922.9|40912.9|40872.9|307
1687543200000|2023-06-23 18:00:00|40917.9|40877.9|40937.9|40897.9|40977.7|40937.7|40912.9|40872.9|258
1687543500000|2023-06-23 18:05:00|40942.6|40902.6|40897.4|40857.4|40947.4|40907.4|40897.4|40857.4|474
1687543800000|2023-06-23 18:10:00|40892.1|40852.1|40771.8|40731.8|40892.1|40852.1|40713|40673|1269
1687544100000|2023-06-23 18:15:00|40757|40717|40588.5|40548.5|40767|40727|40557.2|40517.2|1233
1687737600000|2023-06-26 00:00:00|40745.3|40705.3|40601.4|40561.4|40745.4|40705.4|40536.1|40496.1|386
1687737900000|2023-06-26 00:05:00|40606.4|40566.4|40656.3|40616.3|40691|40651|40606.4|40566.4|134
1687738200000|2023-06-26 00:10:00|40656.4|40616.4|40701.2|40661.2|40741.2|40701.2|40656.3|40616.3|77
1687738500000|2023-06-26 00:15:00|40696.2|40656.2|40616.2|40576.2|40701.1|40661.1|40611.2|40571.2|15
1687738800000|2023-06-26 00:20:00|40616.3|40576.3|40596.1|40556.1|40626.2|40586.2|40591.2|40551.2|9
1687739100000|2023-06-26 00:25:00|40586.2|40546.2|40611|40571|40616|40576|40571.2|40531.2|11
1687739400000|2023-06-26 00:30:00|40601.1|40561.1|40620.5|40580.5|40620.9|40580.9|40581.2|40541.2|88
1687739700000|2023-06-26 00:35:00|40625.4|40585.4|40610.3|40570.3|40635.6|40595.6|40580.6|40540.6|42
1687740000000|2023-06-26 00:40:00|40610.4|40570.4|40615.4|40575.4|40620.4|40580.4|40605.4|40565.4|5
1687740300000|2023-06-26 00:45:00|40610.5|40570.5|40615.4|40575.4|40615.5|40575.5|40600.3|40560.3|24
1687740600000|2023-06-26 00:50:00|40620.4|40580.4|40640.3|40600.3|40640.3|40600.3|40615.4|40575.4|2
1687740900000|2023-06-26 00:55:00|40635.4|40595.4|40655.2|40615.2|40655.2|40615.2|40635.3|40595.3|13
1687741200000|2023-06-26 01:00:00|40660.2|40620.2|40570.4|40530.4|40740.2|40700.2|40565.4|40525.4|65
1687741500000|2023-06-26 01:05:00|40575.3|40535.3|40645.2|40605.2|40645.2|40605.2|40550.7|40510.7|41
1687741800000|2023-06-26 01:10:00|40645.3|40605.3|40705.2|40665.2|40705.2|40665.2|40640.3|40600.3|10
1687742100000|2023-06-26 01:15:00|40705|40665|40680.2|40640.2|40705|40665|40680.2|40640.2|10
1687742400000|2023-06-26 01:20:00|40685.2|40645.2|40655.3|40615.3|40685.2|40645.2|40635.1|40595.1|7
1687742700000|2023-06-26 01:25:00|40660.2|40620.2|40690.4|40650.4|40695.2|40655.2|40660.2|40620.2|9
1687743000000|2023-06-26 01:30:00|40695.3|40655.3|40695.3|40655.3|40710.4|40670.4|40685.4|40645.4|9
1687743300000|2023-06-26 01:35:00|40690.4|40650.4|40715.5|40675.5|40730.4|40690.4|40690.4|40650.4|20
1687743600000|2023-06-26 01:40:00|40720.4|40680.4|40740.3|40700.3|40740.4|40700.4|40720.4|40680.4|1
1687743900000|2023-06-26 01:45:00|40735.4|40695.4|40685.4|40645.4|40740.3|40700.3|40685.4|40645.4|12
1687744200000|2023-06-26 01:50:00|40700.5|40660.5|40735.3|40695.3|40735.4|40695.4|40700.5|40660.5|2
1687744500000|2023-06-26 01:55:00|40730.3|40690.3|40725.4|40685.4|40735.3|40695.3|40720.3|40680.3|21
1687744800000|2023-06-26 02:00:00|40730.4|40690.4|40720.3|40680.3|40735.3|40695.3|40720.3|40680.3|4
1687745100000|2023-06-26 02:05:00|40715.4|40675.4|40705.3|40665.3|40715.4|40675.4|40695.4|40655.4|4
1687745400000|2023-06-26 02:10:00|40705.4|40665.4|40705.4|40665.4|40720.3|40680.3|40700.3|40660.3|2
1687745700000|2023-06-26 02:15:00|40710.4|40670.4|40720.3|40680.3|40720.3|40680.3|40695.4|40655.4|0
1687746000000|2023-06-26 02:20:00|40710.3|40670.3|40705.2|40665.2|40715.3|40675.3|40690.2|40650.2|16
1687746300000|2023-06-26 02:25:00|40710.2|40670.2|40735.2|40695.2|40735.2|40695.2|40705.2|40665.2|8
1687746600000|2023-06-26 02:30:00|40730.2|40690.2|40720.2|40680.2|40740.2|40700.2|40715.2|40675.2|3
1687746900000|2023-06-26 02:35:00|40725.1|40685.1|40705.3|40665.3|40740.1|40700.1|40705.3|40665.3|11
1687747200000|2023-06-26 02:40:00|40705.2|40665.2|40710.2|40670.2|40725.2|40685.2|40705.2|40665.2|1
1687747500000|2023-06-26 02:45:00|40705.2|40665.2|40685.1|40645.1|40705.2|40665.2|40685.1|40645.1|0
1687747800000|2023-06-26 02:50:00|40685|40645|40735.1|40695.1|40735.1|40695.1|40680.1|40640.1|61
1687748100000|2023-06-26 02:55:00|40735|40695|40735|40695|40735|40695|40720.2|40680.2|0
1687748400000|2023-06-26 03:00:00|40730.1|40690.1|40730.1|40690.1|40745.2|40705.2|40730.1|40690.1|35
1687748700000|2023-06-26 03:05:00|40730.2|40690.2|40745.1|40705.1|40750.1|40710.1|40720|40680|12
1687749000000|2023-06-26 03:10:00|40755.1|40715.1|40765.1|40725.1|40775|40735|40755|40715|13
1687749300000|2023-06-26 03:15:00|40770|40730|40795|40755|40795|40755|40765.1|40725.1|11
1687749600000|2023-06-26 03:20:00|40805.1|40765.1|40810.1|40770.1|40819.9|40779.9|40805.1|40765.1|3
1687749900000|2023-06-26 03:25:00|40805.1|40765.1|40805|40765|40810.1|40770.1|40805|40765|3
1687750200000|2023-06-26 03:30:00|40805.1|40765.1|40805|40765|40810|40770|40805|40765|2
1687750500000|2023-06-26 03:35:00|40804.9|40764.9|40805.5|40765.5|40810.6|40770.6|40790|40750|58
1687750800000|2023-06-26 03:40:00|40795.4|40755.4|40785.5|40745.5|40795.4|40755.4|40785.3|40745.3|7
1687751100000|2023-06-26 03:45:00|40790.5|40750.5|40805.5|40765.5|40810.3|40770.3|40790.5|40750.5|4
1687751400000|2023-06-26 03:50:00|40815.5|40775.5|40810.4|40770.4|40820.4|40780.4|40810.4|40770.4|4
1687751700000|2023-06-26 03:55:00|40805.4|40765.4|40805.4|40765.4|40805.4|40765.4|40805.4|40765.4|4
1687752000000|2023-06-26 04:00:00|40800.5|40760.5|40795.3|40755.3|40800.5|40760.5|40795.3|40755.3|4
1687752300000|2023-06-26 04:05:00|40800.3|40760.3|40825.2|40785.2|40825.2|40785.2|40795.3|40755.3|7
1687752600000|2023-06-26 04:10:00|40820.3|40780.3|40805.3|40765.3|40820.3|40780.3|40805.3|40765.3|3
1687752900000|2023-06-26 04:15:00|40810.3|40770.3|40805.3|40765.3|40810.3|40770.3|40805.3|40765.3|0
1687753200000|2023-06-26 04:20:00|40810.3|40770.3|40810.2|40770.2|40820.2|40780.2|40810.2|40770.2|9
1687753500000|2023-06-26 04:25:00|40815.2|40775.2|40820.1|40780.1|40820.2|40780.2|40810.2|40770.2|2
1687753800000|2023-06-26 04:30:00|40825.1|40785.1|40830.1|40790.1|40885.1|40845.1|40825|40785|19
1687754100000|2023-06-26 04:35:00|40825.1|40785.1|40830|40790|40830.1|40790.1|40825|40785|0
1687754400000|2023-06-26 04:40:00|40825|40785|40805.1|40765.1|40830.1|40790.1|40805.1|40765.1|1
1687754700000|2023-06-26 04:45:00|40810.1|40770.1|40825.1|40785.1|40825.1|40785.1|40810.1|40770.1|2
1687755000000|2023-06-26 04:50:00|40825|40785|40805.1|40765.1|40835|40795|40795.1|40755.1|1
1687755300000|2023-06-26 04:55:00|40805|40765|40815|40775|40815.1|40775.1|40805|40765|1
1687755600000|2023-06-26 05:00:00|40810.1|40770.1|40830|40790|40835|40795|40805.1|40765.1|116
1687755900000|2023-06-26 05:05:00|40835|40795|40824.8|40784.8|40849.9|40809.9|40819.9|40779.9|3
1687756200000|2023-06-26 05:10:00|40824.9|40784.9|40804.9|40764.9|40829.9|40789.9|40800|40760|1
1687756500000|2023-06-26 05:15:00|40800|40760|40829.9|40789.9|40834.9|40794.9|40800|40760|0
1687756800000|2023-06-26 05:20:00|40824.9|40784.9|40844.8|40804.8|40854.8|40814.8|40824.8|40784.8|0
1687757100000|2023-06-26 05:25:00|40839.8|40799.8|40849.8|40809.8|40849.8|40809.8|40824.8|40784.8|1
1687757400000|2023-06-26 05:30:00|40844.8|40804.8|40849.8|40809.8|40859.9|40819.9|40819.8|40779.8|2
1687757700000|2023-06-26 05:35:00|40839.8|40799.8|40874.8|40834.8|40874.8|40834.8|40824.9|40784.9|0
1687758000000|2023-06-26 05:40:00|40869.8|40829.8|40859.7|40819.7|40899.8|40859.8|40859.7|40819.7|0
1687758300000|2023-06-26 05:45:00|40869.7|40829.7|40824.8|40784.8|40869.7|40829.7|40824.8|40784.8|0
1687758600000|2023-06-26 05:50:00|40819.9|40779.9|40794.8|40754.8|40839.8|40799.8|40794.8|40754.8|9
1687758900000|2023-06-26 05:55:00|40794.7|40754.7|40704.5|40664.5|40804.6|40764.6|40704.5|40664.5|50
1687759200000|2023-06-26 06:00:00|40714.5|40674.5|40729.4|40689.4|40734.4|40694.4|40709.6|40669.6|0
1687759500000|2023-06-26 06:05:00|40724.4|40684.4|40754.5|40714.5|40759.5|40719.5|40724.4|40684.4|12
1687759800000|2023-06-26 06:10:00|40759.5|40719.5|40789.5|40749.5|40794.4|40754.4|40759.5|40719.5|4
1687760100000|2023-06-26 06:15:00|40794.4|40754.4|40814.4|40774.4|40814.4|40774.4|40784.4|40744.4|5
1687760400000|2023-06-26 06:20:00|40824.5|40784.5|40869.3|40829.3|40869.3|40829.3|40824.4|40784.4|3
1687760700000|2023-06-26 06:25:00|40879.3|40839.3|40864.4|40824.4|40879.3|40839.3|40859.3|40819.3|5
1687761000000|2023-06-26 06:30:00|40859.4|40819.4|40914.3|40874.3|40914.4|40874.4|40859.4|40819.4|1
1687761300000|2023-06-26 06:35:00|40914.4|40874.4|40889.4|40849.4|40914.4|40874.4|40889.4|40849.4|4
1687761600000|2023-06-26 06:40:00|40894.4|40854.4|40869.4|40829.4|40904.3|40864.3|40859.4|40819.4|12
1687761900000|2023-06-26 06:45:00|40874.3|40834.3|40924.3|40884.3|40944.2|40904.2|40874.3|40834.3|25
1687762200000|2023-06-26 06:50:00|40934.2|40894.2|40934.2|40894.2|40944.2|40904.2|40924.2|40884.2|3
1687762500000|2023-06-26 06:55:00|40929.3|40889.3|40914.2|40874.2|40939.2|40899.2|40914.2|40874.2|3
1687762800000|2023-06-26 07:00:00|40919.2|40879.2|40924.2|40884.2|40934.2|40894.2|40914.1|40874.1|4
1687763100000|2023-06-26 07:05:00|40929.1|40889.1|40954.1|40914.1|40989.2|40949.2|40924.2|40884.2|5
1687763400000|2023-06-26 07:10:00|40954.2|40914.2|40919.1|40879.1|40959.2|40919.2|40909.1|40869.1|11
1687763700000|2023-06-26 07:15:00|40924.1|40884.1|40834|40794|40949|40909|40834|40794|35
1687764000000|2023-06-26 07:20:00|40833.9|40793.9|40923.9|40883.9|40923.9|40883.9|40829|40789|2
1687764300000|2023-06-26 07:25:00|40918.9|40878.9|40943.9|40903.9|40948.9|40908.9|40899|40859|23
1687764600000|2023-06-26 07:30:00|40948.8|40908.8|40938.9|40898.9|40948.9|40908.9|40913.9|40873.9|19
1687764900000|2023-06-26 07:35:00|40943.9|40903.9|40888.9|40848.9|40948.9|40908.9|40884|40844|14
1687765200000|2023-06-26 07:40:00|40883.9|40843.9|40913.8|40873.8|40923.8|40883.8|40873.9|40833.9|4
1687765500000|2023-06-26 07:45:00|40908.9|40868.9|40923.9|40883.9|40943.8|40903.8|40893.9|40853.9|5
1687765800000|2023-06-26 07:50:00|40928.8|40888.8|40933.8|40893.8|40943.8|40903.8|40893.8|40853.8|6
1687766100000|2023-06-26 07:55:00|40928.8|40888.8|40953.9|40913.9|40973.9|40933.9|40928.8|40888.8|11
1687766400000|2023-06-26 08:00:00|40949|40909|40984|40944|40989|40949|40913.8|40873.8|20
1687766700000|2023-06-26 08:05:00|40989|40949|41003.9|40963.9|41004|40964|40974|40934|25
1687767000000|2023-06-26 08:10:00|41004|40964|41103.9|41063.9|41103.9|41063.9|40988.8|40948.8|60
1687767300000|2023-06-26 08:15:00|41108.9|41068.9|41103.8|41063.8|41118.9|41078.9|41098.8|41058.8|40
1687767600000|2023-06-26 08:20:00|41108.8|41068.8|41143.9|41103.9|41143.9|41103.9|41098.8|41058.8|22
1687767900000|2023-06-26 08:25:00|41178.8|41138.8|41229|41189|41229|41189|41169|41129|65
1687768200000|2023-06-26 08:30:00|41234|41194|41384.1|41344.1|41384.1|41344.1|41229|41189|166
1687768500000|2023-06-26 08:35:00|41379.2|41339.2|41324|41284|41434.1|41394.1|41324|41284|138
1687768800000|2023-06-26 08:40:00|41319|41279|41279|41239|41343.9|41303.9|41279|41239|18
1687769100000|2023-06-26 08:45:00|41278.9|41238.9|41158.9|41118.9|41279|41239|41144|41104|52
1687769400000|2023-06-26 08:50:00|41153.9|41113.9|41144|41104|41163.9|41123.9|41124|41084|49
1687769700000|2023-06-26 08:55:00|41149|41109|41144|41104|41164.1|41124.1|41139|41099|45
1687770000000|2023-06-26 09:00:00|41148.9|41108.9|41173.8|41133.8|41173.8|41133.8|41138.9|41098.9|19
1687770300000|2023-06-26 09:05:00|41168.8|41128.8|41163.9|41123.9|41188.9|41148.9|41163.9|41123.9|6
1687770600000|2023-06-26 09:10:00|41153.9|41113.9|41139|41099|41158.9|41118.9|41099|41059|79
1687770900000|2023-06-26 09:15:00|41143.9|41103.9|41158.9|41118.9|41168.9|41128.9|41133.9|41093.9|18
1687771200000|2023-06-26 09:20:00|41154|41114|41153.8|41113.8|41168.9|41128.9|41148.9|41108.9|24
1687771500000|2023-06-26 09:25:00|41143.9|41103.9|41088.8|41048.8|41153.8|41113.8|41083.8|41043.8|8
1687771800000|2023-06-26 09:30:00|41093.8|41053.8|41143.8|41103.8|41163.8|41123.8|41073.8|41033.8|35
1687772100000|2023-06-26 09:35:00|41133.8|41093.8|41133.8|41093.8|41153.8|41113.8|41123.8|41083.8|5
1687772400000|2023-06-26 09:40:00|41138.7|41098.7|41143.7|41103.7|41173.7|41133.7|41138.7|41098.7|14
1687772700000|2023-06-26 09:45:00|41148.6|41108.6|41183.6|41143.6|41193.6|41153.6|41138.7|41098.7|2
1687773000000|2023-06-26 09:50:00|41198.7|41158.7|41218.6|41178.6|41223.6|41183.6|41193.7|41153.7|10
1687773300000|2023-06-26 09:55:00|41213.6|41173.6|41213.5|41173.5|41223.5|41183.5|41203.6|41163.6|13
1687773600000|2023-06-26 10:00:00|41208.6|41168.6|41163.6|41123.6|41223.6|41183.6|41163.6|41123.6|10
1687773900000|2023-06-26 10:05:00|41158.6|41118.6|41193.5|41153.5|41193.5|41153.5|41123.6|41083.6|28
1687774200000|2023-06-26 10:10:00|41198.5|41158.5|41218.5|41178.5|41223.6|41183.6|41188.6|41148.6|7
1687774500000|2023-06-26 10:15:00|41223.5|41183.5|41218.5|41178.5|41228.6|41188.6|41193.5|41153.5|16
1687774800000|2023-06-26 10:20:00|41213.5|41173.5|41213.5|41173.5|41213.5|41173.5|41188.5|41148.5|7
1687775100000|2023-06-26 10:25:00|41203.5|41163.5|41198.4|41158.4|41233.5|41193.5|41198.4|41158.4|4
1687775400000|2023-06-26 10:30:00|41193.4|41153.4|41173.4|41133.4|41193.5|41153.5|41173.4|41133.4|3
1687775700000|2023-06-26 10:35:00|41173.5|41133.5|41123.5|41083.5|41173.5|41133.5|41098.5|41058.5|10
1687776000000|2023-06-26 10:40:00|41123.4|41083.4|41133.4|41093.4|41143.4|41103.4|41123.4|41083.4|0
1687776300000|2023-06-26 10:45:00|41153.4|41113.4|41138.4|41098.4|41163.4|41123.4|41133.5|41093.5|36
1687776600000|2023-06-26 10:50:00|41133.5|41093.5|41183.5|41143.5|41188.5|41148.5|41128.4|41088.4|21
1687776900000|2023-06-26 10:55:00|41183.4|41143.4|41113.7|41073.7|41183.8|41143.8|41113.7|41073.7|151
1687777200000|2023-06-26 11:00:00|41118.7|41078.7|41123.7|41083.7|41128.7|41088.7|41093.6|41053.6|22
1687777500000|2023-06-26 11:05:00|41133.6|41093.6|41153.6|41113.6|41163.6|41123.6|41113.7|41073.7|6
1687777800000|2023-06-26 11:10:00|41143.6|41103.6|41133.6|41093.6|41168.5|41128.5|41133.6|41093.6|15
1687778100000|2023-06-26 11:15:00|41133.5|41093.5|41113.5|41073.5|41138.4|41098.4|41108.5|41068.5|75
1687778400000|2023-06-26 11:20:00|41103.6|41063.6|41083.4|41043.4|41113.5|41073.5|41073.4|41033.4|36
1687778700000|2023-06-26 11:25:00|41078.4|41038.4|41068.4|41028.4|41103.3|41063.3|41068.4|41028.4|16
1687779000000|2023-06-26 11:30:00|41073.4|41033.4|41048.4|41008.4|41078.3|41038.3|41043.4|41003.4|9
1687779300000|2023-06-26 11:35:00|41053.4|41013.4|41028.5|40988.5|41053.4|41013.4|41023.5|40983.5|63
1687779600000|2023-06-26 11:40:00|41033.5|40993.5|41013.2|40973.2|41043.4|41003.4|41003.2|40963.2|52
1687779900000|2023-06-26 11:45:00|41018.2|40978.2|41058.5|41018.5|41073.4|41033.4|41018.2|40978.2|66
1687780200000|2023-06-26 11:50:00|41068.5|41028.5|41093.4|41053.4|41108.5|41068.5|41053.5|41013.5|41
1687780500000|2023-06-26 11:55:00|41093.5|41053.5|41263.4|41223.4|41263.4|41223.4|41088.4|41048.4|33
1687780800000|2023-06-26 12:00:00|41263.5|41223.5|41263.5|41223.5|41303.4|41263.4|41243.5|41203.5|49
1687781100000|2023-06-26 12:05:00|41263.4|41223.4|41278.4|41238.4|41288.5|41248.5|41233.4|41193.4|3
1687781400000|2023-06-26 12:10:00|41283.4|41243.4|41263.4|41223.4|41288.4|41248.4|41248.4|41208.4|18
1687781700000|2023-06-26 12:15:00|41268.4|41228.4|41283.5|41243.5|41283.5|41243.5|41238.4|41198.4|102
1687782000000|2023-06-26 12:20:00|41278.5|41238.5|41293.4|41253.4|41343.5|41303.5|41278.5|41238.5|49
1687782300000|2023-06-26 12:25:00|41283.5|41243.5|41233.4|41193.4|41293.4|41253.4|41228.5|41188.5|72
1687782600000|2023-06-26 12:30:00|41238.4|41198.4|41233.3|41193.3|41248.3|41208.3|41213.5|41173.5|61
1687782900000|2023-06-26 12:35:00|41238.3|41198.3|41248.4|41208.4|41263.3|41223.3|41228.4|41188.4|78
1687783200000|2023-06-26 12:40:00|41253.4|41213.4|41238.4|41198.4|41263.3|41223.3|41203.3|41163.3|18
1687786200000|2023-06-26 13:30:00|41208.2|41168.2|41308.1|41268.1|41318.1|41278.1|41133|41093|619
1687786500000|2023-06-26 13:35:00|41298.1|41258.1|41468.2|41428.2|41483.2|41443.2|41273.1|41233.1|457
1687786800000|2023-06-26 13:40:00|41478.1|41438.1|41388.2|41348.2|41503.2|41463.2|41353.3|41313.3|381
1687787100000|2023-06-26 13:45:00|41393.2|41353.2|41528.2|41488.2|41553.2|41513.2|41348.2|41308.2|225
1687787400000|2023-06-26 13:50:00|41523.2|41483.2|41463.2|41423.2|41573.3|41533.3|41463.2|41423.2|371
1687787700000|2023-06-26 13:55:00|41458.2|41418.2|41408.1|41368.1|41458.2|41418.2|41363.1|41323.1|131
1687788000000|2023-06-26 14:00:00|41403.1|41363.1|41423.2|41383.2|41438.1|41398.1|41378.1|41338.1|102
1687788300000|2023-06-26 14:05:00|41428.1|41388.1|41383|41343|41428.1|41388.1|41348.1|41308.1|125
1687788600000|2023-06-26 14:10:00|41388|41348|41333.2|41293.2|41418.1|41378.1|41328.2|41288.2|483
1687788900000|2023-06-26 14:15:00|41338.1|41298.1|41273|41233|41338.2|41298.2|41258.1|41218.1|175
1687789200000|2023-06-26 14:20:00|41278|41238|41277.9|41237.9|41323|41283|41182.8|41142.8|265
1687789500000|2023-06-26 14:25:00|41282.9|41242.9|41242.9|41202.9|41307.9|41267.9|41242.9|41202.9|134
1687789800000|2023-06-26 14:30:00|41242.8|41202.8|41232.8|41192.8|41242.8|41202.8|41157.7|41117.7|230
1687790100000|2023-06-26 14:35:00|41232.9|41192.9|40997.7|40957.7|41237.9|41197.9|40972.7|40932.7|161
1687790400000|2023-06-26 14:40:00|41002.7|40962.7|40862.7|40822.7|41052.7|41012.7|40857.8|40817.8|244
1687790700000|2023-06-26 14:45:00|40857.8|40817.8|40777.7|40737.7|40912.8|40872.8|40757.7|40717.7|197
1687791000000|2023-06-26 14:50:00|40777.8|40737.8|40597.7|40557.7|40777.8|40737.8|40582.7|40542.7|413
1687791300000|2023-06-26 14:55:00|40602.7|40562.7|40682.8|40642.8|40687.7|40647.7|40602.6|40562.6|153
1687791600000|2023-06-26 15:00:00|40672.8|40632.8|40607.8|40567.8|40672.8|40632.8|40582.8|40542.8|172
1687791900000|2023-06-26 15:05:00|40612.8|40572.8|40532.7|40492.7|40662.8|40622.8|40527.7|40487.7|130
1687792200000|2023-06-26 15:10:00|40547.7|40507.7|40692.8|40652.8|40722.8|40682.8|40547.7|40507.7|165
1687792500000|2023-06-26 15:15:00|40697.8|40657.8|40652.6|40612.6|40732.7|40692.7|40632.8|40592.8|125
1687792800000|2023-06-26 15:20:00|40642.7|40602.7|40632.6|40592.6|40667.7|40627.7|40567.7|40527.7|87
1687793100000|2023-06-26 15:25:00|40632.7|40592.7|40632.6|40592.6|40652.6|40612.6|40602.6|40562.6|86
1687793400000|2023-06-26 15:30:00|40642.6|40602.6|40742.6|40702.6|40747.6|40707.6|40632.6|40592.6|86
1687793700000|2023-06-26 15:35:00|40737.6|40697.6|40772.6|40732.6|40827.6|40787.6|40737.6|40697.6|257
1687794000000|2023-06-26 15:40:00|40777.6|40737.6|40897.6|40857.6|40902.6|40862.6|40762.6|40722.6|106
1687794300000|2023-06-26 15:45:00|40902.5|40862.5|41037.6|40997.6|41037.6|40997.6|40892.5|40852.5|192
1687794600000|2023-06-26 15:50:00|41032.6|40992.6|40997.5|40957.5|41072.6|41032.6|40992.5|40952.5|143
1687794900000|2023-06-26 15:55:00|40992.5|40952.5|40992.6|40952.6|41037.6|40997.6|40967.5|40927.5|372
1687795200000|2023-06-26 16:00:00|41002.6|40962.6|40992.5|40952.5|41037.6|40997.6|40977.5|40937.5|110
1687795500000|2023-06-26 16:05:00|40987.5|40947.5|41012.5|40972.5|41032.5|40992.5|40937.5|40897.5|114
1687795800000|2023-06-26 16:10:00|41017.5|40977.5|40907.4|40867.4|41037.5|40997.5|40907.4|40867.4|109
1687796100000|2023-06-26 16:15:00|40902.4|40862.4|40892.3|40852.3|40922.4|40882.4|40862.4|40822.4|75
1687796400000|2023-06-26 16:20:00|40897.4|40857.4|40857.2|40817.2|40897.4|40857.4|40822.3|40782.3|321
1687796700000|2023-06-26 16:25:00|40872.1|40832.1|40922.2|40882.2|40937.2|40897.2|40867.2|40827.2|85
1687797000000|2023-06-26 16:30:00|40932.2|40892.2|40977.2|40937.2|40982.3|40942.3|40892.3|40852.3|63
1687797300000|2023-06-26 16:35:00|40977.3|40937.3|40927.2|40887.2|40977.3|40937.3|40902.2|40862.2|25
1687797600000|2023-06-26 16:40:00|40932.2|40892.2|40982.2|40942.2|40992.2|40952.2|40927.2|40887.2|113
1687797900000|2023-06-26 16:45:00|40972.2|40932.2|40977.2|40937.2|40992.2|40952.2|40947.2|40907.2|43
1687798200000|2023-06-26 16:50:00|40997.2|40957.2|41022.1|40982.1|41067.1|41027.1|40992.2|40952.2|68
1687798500000|2023-06-26 16:55:00|41027.1|40987.1|41002.1|40962.1|41052.1|41012.1|40987.1|40947.1|64
1687798800000|2023-06-26 17:00:00|40997.1|40957.1|41007.1|40967.1|41042.1|41002.1|40977.1|40937.1|83
1687799100000|2023-06-26 17:05:00|41002.1|40962.1|40927.1|40887.1|41007.1|40967.1|40907.1|40867.1|103
1687799400000|2023-06-26 17:10:00|40937.1|40897.1|40882|40842|40937.1|40897.1|40862|40822|82
1687799700000|2023-06-26 17:15:00|40887|40847|40817|40777|40887|40847|40787|40747|173
1687800000000|2023-06-26 17:20:00|40807|40767|40786.9|40746.9|40812|40772|40767|40727|155
1687800300000|2023-06-26 17:25:00|40796.9|40756.9|40817|40777|40837|40797|40791.9|40751.9|255
1687800600000|2023-06-26 17:30:00|40822|40782|40832|40792|40867|40827|40817|40777|259
1687800900000|2023-06-26 17:35:00|40831.9|40791.9|40882|40842|40897|40857|40826.9|40786.9|250
1687801200000|2023-06-26 17:40:00|40881.9|40841.9|40916.9|40876.9|40932|40892|40881.9|40841.9|149
1687801500000|2023-06-26 17:45:00|40921.9|40881.9|40956.9|40916.9|40966.9|40926.9|40891.9|40851.9|157
1687801800000|2023-06-26 17:50:00|40961.9|40921.9|41006.8|40966.8|41021.9|40981.9|40956.9|40916.9|103
1687802100000|2023-06-26 17:55:00|41001.8|40961.8|40991.7|40951.7|41066.7|41026.7|40986.7|40946.7|234
1687802400000|2023-06-26 18:00:00|40986.8|40946.8|41001.7|40961.7|41026.7|40986.7|40976.7|40936.7|222
1687802700000|2023-06-26 18:05:00|40996.7|40956.7|40976.6|40936.6|41041.7|41001.7|40976.6|40936.6|412
1687803000000|2023-06-26 18:10:00|40986.6|40946.6|41011.6|40971.6|41011.7|40971.7|40936.7|40896.7|522
1687803300000|2023-06-26 18:15:00|41016.6|40976.6|41051.7|40971.7|41051.7|41006.7|40976.7|40936.7|332
1687824000000|2023-06-27 00:00:00|41038.6|40998.6|40938.3|40898.3|41038.6|40998.6|40898.4|40858.4|241
1687824300000|2023-06-27 00:05:00|40933.3|40893.3|40913.2|40873.2|40933.3|40893.3|40878.2|40828.2|11
1687824600000|2023-06-27 00:10:00|40918.2|40878.2|40898.1|40858.1|40928.2|40888.2|40828.1|40788.1|2
1687824900000|2023-06-27 00:15:00|40898|40858|40903|40863|40903|40863|40883|40843|10
1687825200000|2023-06-27 00:20:00|40897.9|40857.9|40832.8|40792.8|40903|40863|40827.8|40787.8|3
1687825500000|2023-06-27 00:25:00|40827.8|40787.8|40802.7|40762.7|40827.8|40787.8|40797.7|40757.7|1
1687825800000|2023-06-27 00:30:00|40792.7|40752.7|40752.6|40712.6|40802.7|40762.7|40717.6|40677.6|23
1687826100000|2023-06-27 00:35:00|40757.6|40717.6|40782.5|40742.5|40782.6|40742.6|40757.6|40717.6|2
1687826400000|2023-06-27 00:40:00|40782.4|40742.4|40717.3|40677.3|40782.4|40742.4|40712.4|40672.4|7
1687826700000|2023-06-27 00:45:00|40722.3|40682.3|40747.2|40707.2|40757.2|40717.2|40717.3|40677.3|6
1687827000000|2023-06-27 00:50:00|40742.2|40702.2|40777.1|40737.1|40777.1|40737.1|40737.2|40697.2|10
1687827300000|2023-06-27 00:55:00|40777|40737|40767|40727|40782|40742|40767|40727|10
1687827600000|2023-06-27 01:00:00|40771.9|40731.9|40691.8|40651.8|40801.9|40761.9|40691.8|40651.8|10
1687827900000|2023-06-27 01:05:00|40696.8|40656.8|40711.6|40671.6|40721.7|40681.7|40681.8|40641.8|11
1687828200000|2023-06-27 01:10:00|40696.6|40656.6|40651.5|40611.5|40696.6|40656.6|40626.5|40586.5|18
1687828500000|2023-06-27 01:15:00|40656.5|40616.5|40671.4|40631.4|40671.4|40631.4|40626.4|40586.4|19
1687828800000|2023-06-27 01:20:00|40671.3|40631.3|40661.2|40621.2|40681.3|40641.3|40656.2|40616.2|11
1687829100000|2023-06-27 01:25:00|40661.1|40621.1|40641|40601|40661.1|40621.1|40616.1|40576.1|9
1687829400000|2023-06-27 01:30:00|40646|40606|40655.8|40615.8|40661|40621|40641|40601|1
1687829700000|2023-06-27 01:35:00|40660.8|40620.8|40625.7|40585.7|40660.8|40620.8|40620.7|40580.7|3
1687830000000|2023-06-27 01:40:00|40630.7|40590.7|40630.6|40590.6|40635.7|40595.7|40610.6|40570.6|32
1687830300000|2023-06-27 01:45:00|40640.6|40600.6|40670.5|40630.5|40670.5|40630.5|40630.5|40590.5|3
1687830600000|2023-06-27 01:50:00|40670.4|40630.4|40685.3|40645.3|40695.3|40655.3|40655.4|40615.4|4
1687830900000|2023-06-27 01:55:00|40690.3|40650.3|40680.2|40640.2|40695.2|40655.2|40665.2|40625.2|10
1687831200000|2023-06-27 02:00:00|40685.2|40645.2|40675.1|40635.1|40690.2|40650.2|40670.1|40630.1|0
1687831500000|2023-06-27 02:05:00|40670.1|40630.1|40625|40585|40670.1|40630.1|40620|40580|21
1687831800000|2023-06-27 02:10:00|40615|40575|40599.9|40559.9|40615|40575|40594.9|40554.9|106
1687832100000|2023-06-27 02:15:00|40599.8|40559.8|40604.7|40564.7|40609.7|40569.7|40574.7|40534.7|52
1687832400000|2023-06-27 02:20:00|40599.7|40559.7|40609.8|40569.8|40614.7|40574.7|40594.6|40554.6|36
1687832700000|2023-06-27 02:25:00|40609.7|40569.7|40609.6|40569.6|40624.7|40584.7|40609.6|40569.6|0
1687833000000|2023-06-27 02:30:00|40614.6|40574.6|40544.5|40504.5|40614.6|40574.6|40544.5|40504.5|16
1687833300000|2023-06-27 02:35:00|40539.4|40499.4|40554.3|40514.3|40564.3|40524.3|40529.4|40489.4|40
1687833600000|2023-06-27 02:40:00|40559.3|40519.3|40559.1|40519.1|40564.2|40524.2|40549.2|40509.2|30
1687833900000|2023-06-27 02:45:00|40544.1|40504.1|40538.8|40498.8|40548.9|40508.9|40528.9|40488.9|7
1687834200000|2023-06-27 02:50:00|40548.8|40508.8|40583.5|40543.5|40583.5|40543.5|40528.7|40488.7|15
1687834500000|2023-06-27 02:55:00|40593.5|40553.5|40583.4|40543.4|40593.5|40553.5|40568.4|40528.4|3
1687834800000|2023-06-27 03:00:00|40593.4|40553.4|40613.2|40573.2|40613.2|40573.2|40588.2|40548.2|0
1687835100000|2023-06-27 03:05:00|40608.2|40568.2|40643.1|40603.1|40643.1|40603.1|40608.2|40568.2|2
1687835400000|2023-06-27 03:10:00|40648|40608|40637.9|40597.9|40648|40608|40632.9|40592.9|2
1687835700000|2023-06-27 03:15:00|40632.9|40592.9|40652.7|40612.7|40657.8|40617.8|40632.9|40592.9|55
1687836000000|2023-06-27 03:20:00|40657.7|40617.7|40627.4|40587.4|40657.7|40617.7|40627.4|40587.4|6
1687836300000|2023-06-27 03:25:00|40632.3|40592.3|40632.3|40592.3|40642.3|40602.3|40622.3|40582.3|3
1687836600000|2023-06-27 03:30:00|40632.2|40592.2|40627.2|40587.2|40632.2|40592.2|40627.2|40587.2|2
1687836900000|2023-06-27 03:35:00|40627.1|40587.1|40642|40602|40642.1|40602.1|40617.1|40577.1|1
1687837200000|2023-06-27 03:40:00|40637|40597|40651.9|40611.9|40651.9|40611.9|40632|40592|0
1687837500000|2023-06-27 03:45:00|40656.9|40616.9|40671.9|40631.9|40696.9|40656.9|40651.9|40611.9|50
1687837800000|2023-06-27 03:50:00|40671.8|40631.8|40666.7|40626.7|40671.8|40631.8|40666.7|40626.7|1
1687838100000|2023-06-27 03:55:00|40666.6|40626.6|40666.6|40626.6|40666.6|40626.6|40666.6|40626.6|0
1687838400000|2023-06-27 04:00:00|40661.6|40621.6|40661.5|40621.5|40666.5|40626.5|40661.5|40621.5|0
1687838700000|2023-06-27 04:05:00|40661.4|40621.4|40656.3|40616.3|40661.4|40621.4|40656.3|40616.3|5
1687839000000|2023-06-27 04:10:00|40661.3|40621.3|40641.3|40601.3|40661.3|40621.3|40636.4|40596.4|40
1687839300000|2023-06-27 04:15:00|40641.4|40601.4|40641.3|40601.3|40641.4|40601.4|40641.3|40601.3|1
1687839600000|2023-06-27 04:20:00|40636.3|40596.3|40641.2|40601.2|40641.2|40601.2|40636.3|40596.3|4
1687839900000|2023-06-27 04:25:00|40641.1|40601.1|40641|40601|40646|40606|40631|40591|2
1687840200000|2023-06-27 04:30:00|40636|40596|40655.9|40615.9|40661|40621|40636|40596|1
1687840500000|2023-06-27 04:35:00|40660.8|40620.8|40685.7|40645.7|40690.7|40650.7|40650.9|40610.9|1
1687840800000|2023-06-27 04:40:00|40685.6|40645.6|40670.5|40630.5|40685.6|40645.6|40665.6|40625.6|4
1687841100000|2023-06-27 04:45:00|40670.4|40630.4|40670.3|40630.3|40670.4|40630.4|40645.4|40605.4|2
1687841400000|2023-06-27 04:50:00|40665.4|40625.4|40650.3|40610.3|40670.4|40630.4|40645.3|40605.3|3
1687841700000|2023-06-27 04:55:00|40655.2|40615.2|40665|40625|40670.1|40630.1|40650.3|40610.3|1
1687842000000|2023-06-27 05:00:00|40660.1|40620.1|40604.9|40564.9|40665|40625|40594.9|40554.9|14
1687842300000|2023-06-27 05:05:00|40609.9|40569.9|40639.7|40599.7|40639.7|40599.7|40604.8|40564.8|5
1687842600000|2023-06-27 05:10:00|40634.8|40594.8|40604.6|40564.6|40634.8|40594.8|40604.6|40564.6|0
1687842900000|2023-06-27 05:15:00|40604.5|40564.5|40609.5|40569.5|40614.5|40574.5|40599.6|40559.6|1
1687843200000|2023-06-27 05:20:00|40609.4|40569.4|40609.3|40569.3|40609.4|40569.4|40599.4|40559.4|0
1687843500000|2023-06-27 05:25:00|40604.4|40564.4|40554.3|40514.3|40609.3|40569.3|40549.4|40509.4|10
1687843800000|2023-06-27 05:30:00|40549.3|40509.3|40614.3|40574.3|40624.4|40584.4|40549.3|40509.3|23
1687844100000|2023-06-27 05:35:00|40619.3|40579.3|40594.1|40554.1|40619.3|40579.3|40594.1|40554.1|1
1687844400000|2023-06-27 05:40:00|40599.1|40559.1|40603.9|40563.9|40608.9|40568.9|40594.1|40554.1|0
1687844700000|2023-06-27 05:45:00|40598.9|40558.9|40603.6|40563.6|40613.6|40573.6|40553.8|40513.8|31
1687845000000|2023-06-27 05:50:00|40608.6|40568.6|40648.5|40608.5|40653.4|40613.4|40603.6|40563.6|6
1687845300000|2023-06-27 05:55:00|40653.4|40613.4|40638.2|40598.2|40653.4|40613.4|40638.2|40598.2|2
1687845600000|2023-06-27 06:00:00|40628.3|40588.3|40658.2|40618.2|40668.3|40628.3|40628.2|40588.2|1
1687845900000|2023-06-27 06:05:00|40663.1|40623.1|40687.9|40647.9|40703|40663|40643.2|40603.2|2
1687846200000|2023-06-27 06:10:00|40692.8|40652.8|40637.7|40597.7|40697.8|40657.8|40637.7|40597.7|11
1687846500000|2023-06-27 06:15:00|40632.8|40592.8|40592.6|40552.6|40637.7|40597.7|40592.6|40552.6|106
1687846800000|2023-06-27 06:20:00|40597.6|40557.6|40532.4|40492.4|40602.7|40562.7|40522.5|40482.5|29
1687847100000|2023-06-27 06:25:00|40527.4|40487.4|40482.5|40442.5|40532.4|40492.4|40482.4|40442.4|138
1687847400000|2023-06-27 06:30:00|40482.4|40442.4|40452.1|40412.1|40482.4|40442.4|40452|40412|35
1687847700000|2023-06-27 06:35:00|40457.1|40417.1|40432|40392|40457.1|40417.1|40432|40392|59
1687848000000|2023-06-27 06:40:00|40436.9|40396.9|40421.8|40381.8|40446.9|40406.9|40416.9|40376.9|24
1687848300000|2023-06-27 06:45:00|40426.8|40386.8|40421.6|40381.6|40436.7|40396.7|40411.6|40371.6|38
1687848600000|2023-06-27 06:50:00|40416.6|40376.6|40406.3|40366.3|40421.6|40381.6|40401.4|40361.4|17
1687848900000|2023-06-27 06:55:00|40401.4|40361.4|40406.2|40366.2|40411.2|40371.2|40401.2|40361.2|10
1687849200000|2023-06-27 07:00:00|40406.1|40366.1|40355.9|40315.9|40406.2|40366.2|40326.1|40286.1|95
1687849500000|2023-06-27 07:05:00|40355.8|40315.8|40335.7|40295.7|40375.9|40335.9|40320.6|40280.6|62
1687849800000|2023-06-27 07:10:00|40340.6|40300.6|40355.5|40315.5|40365.5|40325.5|40320.6|40280.6|54
1687850100000|2023-06-27 07:15:00|40365.4|40325.4|40364.9|40324.9|40405.1|40365.1|40355.5|40315.5|55
1687850400000|2023-06-27 07:20:00|40355|40315|40349.7|40309.7|40370|40330|40329.8|40289.8|16
1687850700000|2023-06-27 07:25:00|40344.6|40304.6|40359.3|40319.3|40369.2|40329.2|40319.5|40279.5|43
1687851000000|2023-06-27 07:30:00|40364.2|40324.2|40389|40349|40389|40349|40339.2|40299.2|35
1687851300000|2023-06-27 07:35:00|40384|40344|40368.8|40328.8|40388.9|40348.9|40363.9|40323.9|6
1687851600000|2023-06-27 07:40:00|40368.7|40328.7|40383.8|40343.8|40403.8|40363.8|40368.7|40328.7|7
1687851900000|2023-06-27 07:45:00|40388.7|40348.7|40383.4|40343.4|40393.5|40353.5|40358.4|40318.4|14
1687852200000|2023-06-27 07:50:00|40383.5|40343.5|40363.3|40323.3|40393.4|40353.4|40363.3|40323.3|139
1687852500000|2023-06-27 07:55:00|40368.2|40328.2|40383|40343|40383.2|40343.2|40358.2|40318.2|25
1687852800000|2023-06-27 08:00:00|40382.9|40342.9|40318.1|40278.1|40382.9|40342.9|40308.1|40268.1|54
1687853100000|2023-06-27 08:05:00|40313.1|40273.1|40312.8|40272.8|40323|40283|40298|40258|18
1687853400000|2023-06-27 08:10:00|40312.7|40272.7|40362.7|40322.7|40372.6|40332.6|40312.7|40272.7|10
1687853700000|2023-06-27 08:15:00|40357.7|40317.7|40342.4|40302.4|40362.7|40322.7|40317.5|40277.5|6
1687854000000|2023-06-27 08:20:00|40342.3|40302.3|40367.2|40327.2|40367.2|40327.2|40317.3|40277.3|13
1687854300000|2023-06-27 08:25:00|40372.2|40332.2|40357.2|40317.2|40372.2|40332.2|40352|40312|2
1687854600000|2023-06-27 08:30:00|40352.2|40312.2|40341.9|40301.9|40372|40332|40337.1|40297.1|7
1687854900000|2023-06-27 08:35:00|40331.9|40291.9|40351.8|40311.8|40356.7|40316.7|40306.7|40266.7|9
1687855200000|2023-06-27 08:40:00|40351.7|40311.7|40341.6|40301.6|40356.7|40316.7|40326.6|40286.6|5
1687855500000|2023-06-27 08:45:00|40336.6|40296.6|40326.4|40286.4|40341.5|40301.5|40311.4|40271.4|17
1687855800000|2023-06-27 08:50:00|40326.3|40286.3|40321.2|40281.2|40326.3|40286.3|40306.2|40266.2|17
1687856100000|2023-06-27 08:55:00|40316.3|40276.3|40256.2|40216.2|40316.3|40276.3|40256|40216|62
1687856400000|2023-06-27 09:00:00|40246.1|40206.1|40160.4|40120.4|40260.9|40220.9|40155.7|40115.7|85
1687856700000|2023-06-27 09:05:00|40170.4|40130.4|40150.6|40110.6|40180.4|40140.4|40140.6|40100.6|33
1687857000000|2023-06-27 09:10:00|40140.7|40100.7|40185.2|40145.2|40195.4|40155.4|40135.6|40095.6|32
1687857300000|2023-06-27 09:15:00|40180.3|40140.3|40180.3|40140.3|40200.2|40160.2|40170.2|40130.2|11
1687857600000|2023-06-27 09:20:00|40180.2|40140.2|40225|40185|40240.1|40200.1|40145.1|40105.1|13
1687857900000|2023-06-27 09:25:00|40220.1|40180.1|40269.7|40229.7|40274.7|40234.7|40219.9|40179.9|14
1687858200000|2023-06-27 09:30:00|40274.6|40234.6|40299.5|40259.5|40299.5|40259.5|40259.3|40219.3|76
1687858500000|2023-06-27 09:35:00|40299.4|40259.4|40339.4|40299.4|40339.4|40299.4|40279.3|40239.3|68
1687858800000|2023-06-27 09:40:00|40344.4|40304.4|40359|40319|40364|40324|40314.2|40274.2|36
1687859100000|2023-06-27 09:45:00|40349.1|40309.1|40358.8|40318.8|40379|40339|40338.9|40298.9|19
1687859400000|2023-06-27 09:50:00|40358.7|40318.7|40318.6|40278.6|40358.7|40318.7|40298.6|40258.6|13
1687859700000|2023-06-27 09:55:00|40313.6|40273.6|40258.6|40218.6|40318.6|40278.6|40243.5|40203.5|30
1687860000000|2023-06-27 10:00:00|40268.6|40228.6|40308.3|40268.3|40308.3|40268.3|40258.5|40218.5|42
1687860300000|2023-06-27 10:05:00|40318.3|40278.3|40323|40283|40343.3|40303.3|40298.2|40258.2|14
1687860600000|2023-06-27 10:10:00|40328.1|40288.1|40287.9|40247.9|40328.1|40288.1|40287.9|40247.9|59
1687860900000|2023-06-27 10:15:00|40292.9|40252.9|40292.8|40252.8|40302.9|40262.9|40287.8|40247.8|14
1687861200000|2023-06-27 10:20:00|40292.9|40252.9|40337.8|40297.8|40342.7|40302.7|40292.9|40252.9|44
1687861500000|2023-06-27 10:25:00|40342.7|40302.7|40362.7|40322.7|40382.7|40342.7|40337.7|40297.7|47
1687861800000|2023-06-27 10:30:00|40352.7|40312.7|40312.4|40272.4|40362.7|40322.7|40307.4|40267.4|20
1687862100000|2023-06-27 10:35:00|40322.3|40282.3|40312.7|40272.7|40357.2|40317.2|40287.5|40247.5|20
1687862400000|2023-06-27 10:40:00|40317.7|40277.7|40332.4|40292.4|40347.6|40307.6|40307.5|40267.5|24
1687862700000|2023-06-27 10:45:00|40327.4|40287.4|40317.3|40277.3|40332.4|40292.4|40307.3|40267.3|2
1687863000000|2023-06-27 10:50:00|40322.2|40282.2|40322.1|40282.1|40327.2|40287.2|40307.1|40267.1|8
1687863300000|2023-06-27 10:55:00|40322|40282|40361.9|40321.9|40376.9|40336.9|40317|40277|20
1687863600000|2023-06-27 11:00:00|40356.9|40316.9|40306.9|40266.9|40366.9|40326.9|40302|40262|16
1687863900000|2023-06-27 11:05:00|40311.8|40271.8|40197.1|40157.1|40311.8|40271.8|40197.1|40157.1|32
1687864200000|2023-06-27 11:10:00|40192.2|40152.2|40187.2|40147.2|40212.2|40172.2|40157|40117|18
1687864500000|2023-06-27 11:15:00|40192.1|40152.1|40152|40112|40197.1|40157.1|40127.1|40087.1|21
1687864800000|2023-06-27 11:20:00|40152.1|40112.1|40076.8|40036.8|40152.1|40112.1|40071.7|40031.7|51
1687865100000|2023-06-27 11:25:00|40076.7|40036.7|40066.8|40026.8|40096.9|40056.9|40061.9|40021.9|27
1687865400000|2023-06-27 11:30:00|40066.7|40026.7|40102.1|40062.1|40107.1|40067.1|40066.7|40026.7|66
1687865700000|2023-06-27 11:35:00|40097.1|40057.1|40066.4|40026.4|40102.1|40062.1|40056.6|40016.6|70
1687866000000|2023-06-27 11:40:00|40061.5|40021.5|40046.3|40006.3|40091.2|40051.2|40011.1|39971.1|161
1687866300000|2023-06-27 11:45:00|40051.2|40011.2|40076.1|40036.1|40086|40046|40051.2|40011.2|61
1687866600000|2023-06-27 11:50:00|40076|40036|40045.7|40005.7|40076|40036|40011|39971|129
1687866900000|2023-06-27 11:55:00|40045.6|40005.6|40070.7|40030.7|40070.8|40030.8|40035.8|39995.8|19
1687867200000|2023-06-27 12:00:00|40065.8|40025.8|40085.7|40045.7|40095.6|40055.6|40060.9|40020.9|111
1687867500000|2023-06-27 12:05:00|40085.6|40045.6|40085.3|40045.3|40115.6|40075.6|40080.5|40040.5|78
1687867800000|2023-06-27 12:10:00|40085.2|40045.2|40085|40045|40099.9|40059.9|40055.6|40015.6|184
1687868100000|2023-06-27 12:15:00|40080.1|40040.1|40134.6|40094.6|40139.7|40099.7|40080|40040|116
1687868400000|2023-06-27 12:20:00|40139.6|40099.6|40129.9|40089.9|40159.8|40119.8|40104.9|40064.9|168
1687868700000|2023-06-27 12:25:00|40129.8|40089.8|40185.1|40145.1|40214.5|40174.5|40124.9|40084.9|96
1687869000000|2023-06-27 12:30:00|40185|40145|40144.3|40104.3|40214.6|40174.6|40124.3|40084.3|44
1687869300000|2023-06-27 12:35:00|40144.4|40104.4|40094.2|40054.2|40144.4|40104.4|40084.2|40044.2|36
1687869600000|2023-06-27 12:40:00|40094.1|40054.1|40039.4|39999.4|40094.1|40054.1|40024|39984|166
1687872600000|2023-06-27 13:30:00|40087.4|40047.4|40232.9|40192.9|40348.2|40308.2|40058|40018|697
1687872900000|2023-06-27 13:35:00|40232.7|40192.7|40121.7|40081.7|40232.7|40192.7|40076.6|40036.6|488
1687873200000|2023-06-27 13:40:00|40121.6|40081.6|40342.2|40302.2|40342.2|40302.2|40121.6|40081.6|278
1687873500000|2023-06-27 13:45:00|40337.5|40297.5|40346.7|40306.7|40352.3|40312.3|40217.4|40177.4|224
1687873800000|2023-06-27 13:50:00|40346.6|40306.6|40291.6|40251.6|40356.7|40316.7|40246.6|40206.6|268
1687874100000|2023-06-27 13:55:00|40286.7|40246.7|40381.4|40341.4|40391.2|40351.2|40256.5|40216.5|166
1687874400000|2023-06-27 14:00:00|40381.2|40341.2|40422|40382|40447|40407|40331.6|40291.6|181
1687874700000|2023-06-27 14:05:00|40422.1|40382.1|40417.1|40377.1|40452.2|40412.2|40377|40337|347
1687875000000|2023-06-27 14:10:00|40426.9|40386.9|40496.7|40456.7|40511.9|40471.9|40397|40357|398
1687875300000|2023-06-27 14:15:00|40486.8|40446.8|40571.7|40531.7|40577.1|40537.1|40481.8|40441.8|247
1687875600000|2023-06-27 14:20:00|40576.6|40536.6|40516.3|40476.3|40606.4|40566.4|40506.2|40466.2|324
1687875900000|2023-06-27 14:25:00|40516.2|40476.2|40516.4|40476.4|40546.2|40506.2|40456.7|40416.7|283
1687876200000|2023-06-27 14:30:00|40516.3|40476.3|40415.3|40375.3|40516.3|40476.3|40351|40311|247
1687876500000|2023-06-27 14:35:00|40420.2|40380.2|40426.2|40386.2|40460.9|40420.9|40386.5|40346.5|254
1687876800000|2023-06-27 14:40:00|40431.1|40391.1|40366|40326|40431.1|40391.1|40321.1|40281.1|204
1687877100000|2023-06-27 14:45:00|40360.9|40320.9|40326.3|40286.3|40416.1|40376.1|40311.4|40271.4|288
1687877400000|2023-06-27 14:50:00|40321.3|40281.3|40305.3|40265.3|40356.2|40316.2|40281.2|40241.2|418
1687877700000|2023-06-27 14:55:00|40310.2|40270.2|40265.1|40225.1|40335.8|40295.8|40240.4|40200.4|170
1687878000000|2023-06-27 15:00:00|40265.3|40225.3|40335|40295|40375.2|40335.2|40260.2|40220.2|80
1687878300000|2023-06-27 15:05:00|40344.8|40304.8|40384.9|40344.9|40389.9|40349.9|40314.9|40274.9|155
1687878600000|2023-06-27 15:10:00|40379.8|40339.8|40309.5|40269.5|40384.8|40344.8|40249.6|40209.6|112
1687878900000|2023-06-27 15:15:00|40314.4|40274.4|40230|40190|40314.4|40274.4|40225.2|40185.2|162
1687879200000|2023-06-27 15:20:00|40229.9|40189.9|40284.8|40244.8|40284.8|40244.8|40205.1|40165.1|309
1687879500000|2023-06-27 15:25:00|40299.7|40259.7|40264.4|40224.4|40334.5|40294.5|40264.4|40224.4|155
1687879800000|2023-06-27 15:30:00|40269.5|40229.5|40324.2|40284.2|40329.2|40289.2|40234.3|40194.3|110
1687880100000|2023-06-27 15:35:00|40329.1|40289.1|40384.3|40344.3|40399.2|40359.2|40279.1|40239.1|142
1687880400000|2023-06-27 15:40:00|40379.4|40339.4|40309.1|40269.1|40379.4|40339.4|40289.3|40249.3|93
1687880700000|2023-06-27 15:45:00|40309|40269|40203.7|40163.7|40329|40289|40193.7|40153.7|275
1687881000000|2023-06-27 15:50:00|40203.6|40163.6|40163.9|40123.9|40203.8|40163.8|40148.5|40108.5|146
1687881300000|2023-06-27 15:55:00|40163.8|40123.8|40178.6|40138.6|40183.8|40143.8|40138.4|40098.4|76
1687881600000|2023-06-27 16:00:00|40173.7|40133.7|40193.7|40153.7|40238.3|40198.3|40173.6|40133.6|115
1687881900000|2023-06-27 16:05:00|40193.8|40153.8|40288.2|40248.2|40303.2|40263.2|40188.8|40148.8|193
1687882200000|2023-06-27 16:10:00|40283.2|40243.2|40352.5|40312.5|40362.7|40322.7|40272.9|40232.9|353
1687882500000|2023-06-27 16:15:00|40347.7|40307.7|40312.4|40272.4|40377.6|40337.6|40292.6|40252.6|170
1687882800000|2023-06-27 16:20:00|40322.4|40282.4|40372.4|40332.4|40397|40357|40302.4|40262.4|156
1687883100000|2023-06-27 16:25:00|40372.3|40332.3|40416.6|40376.6|40426.5|40386.5|40372.2|40332.2|242
1687883400000|2023-06-27 16:30:00|40421.6|40381.6|40431.1|40391.1|40451.2|40411.2|40401.2|40361.2|319
1687883700000|2023-06-27 16:35:00|40426.1|40386.1|40441.2|40401.2|40476.1|40436.1|40421.1|40381.1|311
1687884000000|2023-06-27 16:40:00|40441|40401|40446.7|40406.7|40476.3|40436.3|40426.3|40386.3|88
1687884300000|2023-06-27 16:45:00|40446.6|40406.6|40262.2|40222.2|40446.6|40406.6|40262.2|40222.2|203
1687884600000|2023-06-27 16:50:00|40247.3|40207.3|40222|40182|40282|40242|40192.7|40152.7|182
1687884900000|2023-06-27 16:55:00|40217.1|40177.1|40166.4|40126.4|40217.1|40177.1|40146.8|40106.8|164
1687885200000|2023-06-27 17:00:00|40171.3|40131.3|40191|40151|40215.8|40175.8|40166.3|40126.3|197
1687885500000|2023-06-27 17:05:00|40195.9|40155.9|40210.6|40170.6|40230.6|40190.6|40141.2|40101.2|351
1687885800000|2023-06-27 17:10:00|40205.7|40165.7|40096.3|40056.3|40210.6|40170.6|40086.3|40046.3|213
1687886100000|2023-06-27 17:15:00|40076.5|40036.5|40050.5|40010.5|40091.3|40051.3|40045.9|40005.9|131
1687886400000|2023-06-27 17:20:00|40045.6|40005.6|40015.2|39975.2|40075.6|40035.6|40015.2|39975.2|290
1687886700000|2023-06-27 17:25:00|40010.3|39970.3|40019.9|39979.9|40035.3|39995.3|40009.9|39969.9|257
1687887000000|2023-06-27 17:30:00|40015.1|39975.1|40034.9|39994.9|40085.2|40045.2|40009.8|39969.8|149
1687887300000|2023-06-27 17:35:00|40039.9|39999.9|40029.6|39989.6|40040.1|40000.1|40014.9|39974.9|380
1687887600000|2023-06-27 17:40:00|40024.8|39984.8|40019.7|39979.7|40040.2|40000.2|40019.7|39979.7|179
1687887900000|2023-06-27 17:45:00|40024.6|39984.6|40030.8|39990.8|40040.6|40000.6|40019.7|39979.7|238
1687888200000|2023-06-27 17:50:00|40030.7|39990.7|39999.7|39959.7|40050.6|40010.6|39989.9|39949.9|247
1687888500000|2023-06-27 17:55:00|39994.8|39954.8|40000.4|39960.4|40040.3|40000.3|39990|39950|380
1687888800000|2023-06-27 18:00:00|40000.3|39960.3|39949.6|39909.6|40020.5|39980.5|39949.4|39909.4|467
1687889100000|2023-06-27 18:05:00|39949.5|39909.5|39843.7|39803.7|39949.5|39909.5|39838.7|39798.7|488
1687889400000|2023-06-27 18:10:00|39838.8|39798.8|39997.2|39957.2|40007|39967|39838.7|39798.7|1024
1687889700000|2023-06-27 18:15:00|39992.2|39952.2|39909|39869|39992.4|39952.4|39899|39859|510
1687910400000|2023-06-28 00:00:00|39905.6|39825.6|39805.3|39765.3|39915.9|39835.1|39795.3|39755.3|163
1687910700000|2023-06-28 00:05:00|39805.4|39765.4|39880.6|39840.6|39885.8|39845.8|39775.2|39735.2|122
1687911000000|2023-06-28 00:10:00|39885.4|39845.4|39821.1|39781.1|39895.6|39855.6|39821.1|39781.1|7
1687911300000|2023-06-28 00:15:00|39821.3|39781.3|39821.3|39781.3|39866.2|39826.2|39816.1|39776.1|5
1687911600000|2023-06-28 00:20:00|39826.1|39786.1|39844.6|39804.6|39864.7|39824.7|39790.9|39750.9|46
1687911900000|2023-06-28 00:25:00|39844.4|39804.4|39776.2|39736.2|39844.6|39804.6|39775.9|39735.9|11
1687912200000|2023-06-28 00:30:00|39781|39741|39750.8|39710.8|39786.5|39746.5|39741.2|39701.2|15
1687912500000|2023-06-28 00:35:00|39736.3|39696.3|39740.8|39700.8|39755.9|39715.9|39736.3|39696.3|22
1687912800000|2023-06-28 00:40:00|39741|39701|39786|39746|39786.1|39746.1|39741|39701|2
1687913100000|2023-06-28 00:45:00|39781|39741|39785.5|39745.5|39785.8|39745.8|39770.4|39730.4|1
1687913400000|2023-06-28 00:50:00|39775.7|39735.7|39775.4|39735.4|39785.5|39745.5|39760.3|39720.3|1
1687913700000|2023-06-28 00:55:00|39780.2|39740.2|39785.2|39745.2|39790.1|39750.1|39774.9|39734.9|1
1687914000000|2023-06-28 01:00:00|39785|39745|39754.7|39714.7|39785|39745|39749.7|39709.7|1
1687914300000|2023-06-28 01:05:00|39749.9|39709.9|39724.7|39684.7|39754.7|39714.7|39709.6|39669.6|4
1687914600000|2023-06-28 01:10:00|39724.9|39684.9|39749.4|39709.4|39764.8|39724.8|39724.9|39684.9|1
1687914900000|2023-06-28 01:15:00|39754.2|39714.2|39729.4|39689.4|39754.2|39714.2|39699.7|39659.7|6
1687915200000|2023-06-28 01:20:00|39714.6|39674.6|39699.1|39659.1|39724.2|39684.2|39693.9|39653.9|8
1687915500000|2023-06-28 01:25:00|39703.9|39663.9|39693.7|39653.7|39703.9|39663.9|39693.7|39653.7|4
1687915800000|2023-06-28 01:30:00|39703.7|39663.7|39688.6|39648.6|39703.7|39663.7|39643.6|39603.6|39
1687916100000|2023-06-28 01:35:00|39683.6|39643.6|39662.9|39622.9|39683.6|39643.6|39643.3|39603.3|14
1687916400000|2023-06-28 01:40:00|39662.8|39622.8|39652|39612|39672.2|39632.2|39647.2|39607.2|0
1687916700000|2023-06-28 01:45:00|39647|39607|39681.8|39641.8|39681.8|39641.8|39647|39607|1
1687917000000|2023-06-28 01:50:00|39677|39637|39656.6|39616.6|39677|39637|39656.5|39616.5|7
1687917300000|2023-06-28 01:55:00|39661.6|39621.6|39691.1|39651.1|39691.2|39651.2|39656.4|39616.4|1
1687917600000|2023-06-28 02:00:00|39686.3|39646.3|39676.3|39636.3|39691.3|39651.3|39671.3|39631.3|3
1687917900000|2023-06-28 02:05:00|39681.1|39641.1|39686.1|39646.1|39691.1|39651.1|39681.1|39641.1|2
1687918200000|2023-06-28 02:10:00|39691|39651|39691|39651|39700.9|39660.9|39686.1|39646.1|2
1687918500000|2023-06-28 02:15:00|39686.2|39646.2|39685.8|39645.8|39695.6|39655.6|39685.8|39645.8|0
1687918800000|2023-06-28 02:20:00|39685.7|39645.7|39655.3|39615.3|39685.7|39645.7|39655.3|39615.3|3
1687919100000|2023-06-28 02:25:00|39655.6|39615.6|39695.5|39655.5|39695.7|39655.7|39655.6|39615.6|2
1687919400000|2023-06-28 02:30:00|39700.3|39660.3|39710.3|39670.3|39715.3|39675.3|39690.5|39650.5|1
1687919700000|2023-06-28 02:35:00|39710.1|39670.1|39709.8|39669.8|39710.3|39670.3|39695.2|39655.2|1
1687920000000|2023-06-28 02:40:00|39705|39665|39714.8|39674.8|39719.6|39679.6|39700.1|39660.1|4
1687920300000|2023-06-28 02:45:00|39710|39670|39769.8|39729.8|39779.9|39739.9|39709.9|39669.9|25
1687920600000|2023-06-28 02:50:00|39765|39725|39790|39750|39790|39750|39759.4|39719.4|2
1687920900000|2023-06-28 02:55:00|39794.8|39754.8|39784.7|39744.7|39795|39755|39769.5|39729.5|7
1687921200000|2023-06-28 03:00:00|39779.9|39739.9|39774.9|39734.9|39789.9|39749.9|39774.9|39734.9|0
1687921500000|2023-06-28 03:05:00|39774.5|39734.5|39789.2|39749.2|39799.3|39759.3|39764.5|39724.5|1
1687921800000|2023-06-28 03:10:00|39798.8|39758.8|39768.8|39728.8|39798.8|39758.8|39763.8|39723.8|2
1687922100000|2023-06-28 03:15:00|39779.2|39739.2|39793.6|39753.6|39793.7|39753.7|39763.9|39723.9|2
1687922400000|2023-06-28 03:20:00|39788.8|39748.8|39753.1|39713.1|39788.8|39748.8|39748.1|39708.1|9
1687922700000|2023-06-28 03:25:00|39748.3|39708.3|39718.1|39678.1|39748.3|39708.3|39703.2|39663.2|10
1687923000000|2023-06-28 03:30:00|39722.9|39682.9|39722.8|39682.8|39728.1|39688.1|39718|39678|0
1687923300000|2023-06-28 03:35:00|39727.9|39687.9|39697.8|39657.8|39727.9|39687.9|39692.8|39652.8|47
1687923600000|2023-06-28 03:40:00|39707.6|39667.6|39712.4|39672.4|39727.1|39687.1|39707.6|39667.6|10
1687923900000|2023-06-28 03:45:00|39712.2|39672.2|39712.5|39672.5|39712.5|39672.5|39707.2|39667.2|2
1687924200000|2023-06-28 03:50:00|39712.4|39672.4|39727.3|39687.3|39727.5|39687.5|39712.2|39672.2|0
1687924500000|2023-06-28 03:55:00|39717.7|39677.7|39757.1|39717.1|39757.1|39717.1|39717.6|39677.6|4
1687924800000|2023-06-28 04:00:00|39752.3|39712.3|39777.2|39737.2|39777.2|39737.2|39747.3|39707.3|0
1687925100000|2023-06-28 04:05:00|39777.1|39737.1|39772.2|39732.2|39777.4|39737.4|39772.2|39732.2|11
1687925400000|2023-06-28 04:10:00|39772.4|39732.4|39791.8|39751.8|39791.9|39751.9|39772.3|39732.3|6
1687925700000|2023-06-28 04:15:00|39787|39747|39782.2|39742.2|39787|39747|39776.9|39736.9|10
1687926000000|2023-06-28 04:20:00|39787.2|39747.2|39777.1|39737.1|39787.2|39747.2|39776.8|39736.8|0
1687926300000|2023-06-28 04:25:00|39776.9|39736.9|39746.3|39706.3|39781.7|39741.7|39746.3|39706.3|3
1687926600000|2023-06-28 04:30:00|39746.5|39706.5|39811.6|39771.6|39841.2|39801.2|39741.3|39701.3|8
1687926900000|2023-06-28 04:35:00|39806.8|39766.8|39781.4|39741.4|39806.8|39766.8|39761.7|39721.7|11
1687927200000|2023-06-28 04:40:00|39781.2|39741.2|39760.8|39720.8|39791.1|39751.1|39760.8|39720.8|2
1687927500000|2023-06-28 04:45:00|39761.2|39721.2|39746.3|39706.3|39776|39736|39740.9|39700.9|1
1687927800000|2023-06-28 04:50:00|39741.3|39701.3|39765.3|39725.3|39785.3|39745.3|39731.2|39691.2|13
1687928100000|2023-06-28 04:55:00|39770.1|39730.1|39759.9|39719.9|39770.2|39730.2|39759.9|39719.9|1
1687928400000|2023-06-28 05:00:00|39754.9|39714.9|39760.2|39720.2|39785.4|39745.4|39740.5|39700.5|6
1687928700000|2023-06-28 05:05:00|39765.2|39725.2|39759.6|39719.6|39765.2|39725.2|39735.5|39695.5|3
1687929000000|2023-06-28 05:10:00|39759.8|39719.8|39749.8|39709.8|39769.7|39729.7|39749.6|39709.6|3
1687929300000|2023-06-28 05:15:00|39754.6|39714.6|39719.5|39679.5|39759.4|39719.4|39709.5|39669.5|2
1687929600000|2023-06-28 05:20:00|39729.2|39689.2|39734.3|39694.3|39739.1|39699.1|39709.6|39669.6|1
1687929900000|2023-06-28 05:25:00|39729.3|39689.3|39749.1|39709.1|39749.3|39709.3|39724.5|39684.5|2
1687930200000|2023-06-28 05:30:00|39744.3|39704.3|39769.4|39729.4|39769.4|39729.4|39744.3|39704.3|1
1687930500000|2023-06-28 05:35:00|39764.4|39724.4|39738.6|39698.6|39769.2|39729.2|39713.8|39673.8|6
1687930800000|2023-06-28 05:40:00|39739|39699|39693|39653|39768.4|39728.4|39693|39653|21
1687931100000|2023-06-28 05:45:00|39697.8|39657.8|39678.3|39638.3|39703|39663|39667.9|39627.9|4
1687931400000|2023-06-28 05:50:00|39678.2|39638.2|39697.9|39657.9|39697.9|39657.9|39673.2|39633.2|1
1687931700000|2023-06-28 05:55:00|39688.1|39648.1|39642.9|39602.9|39692.9|39652.9|39642.9|39602.9|9
1687932000000|2023-06-28 06:00:00|39642.5|39602.5|39617.5|39577.5|39652.6|39612.6|39617.5|39577.5|6
1687932300000|2023-06-28 06:05:00|39617.8|39577.8|39622.8|39582.8|39623|39583|39607.5|39567.5|6
1687932600000|2023-06-28 06:10:00|39618|39578|39627.2|39587.2|39642.9|39602.9|39618|39578|5
1687932900000|2023-06-28 06:15:00|39627|39587|39641.8|39601.8|39652.4|39612.4|39627|39587|6
1687933200000|2023-06-28 06:20:00|39627|39587|39616.7|39576.7|39627|39587|39611.7|39571.7|8
1687933500000|2023-06-28 06:25:00|39626.7|39586.7|39631.9|39591.9|39636.8|39596.8|39626.6|39586.6|6
1687933800000|2023-06-28 06:30:00|39626.9|39586.9|39576.3|39536.3|39626.9|39586.9|39576.3|39536.3|28
1687934100000|2023-06-28 06:35:00|39576.5|39536.5|39541.2|39501.2|39581.3|39541.3|39531.2|39491.2|31
1687934400000|2023-06-28 06:40:00|39540.9|39500.9|39546.2|39506.2|39546.2|39506.2|39531.1|39491.1|24
1687934700000|2023-06-28 06:45:00|39546|39506|39525.8|39485.8|39546|39506|39520.7|39480.7|11
1687935000000|2023-06-28 06:50:00|39521|39481|39495.7|39455.7|39535.8|39495.8|39495.7|39455.7|10
1687935300000|2023-06-28 06:55:00|39495.6|39455.6|39495.5|39455.5|39500.9|39460.9|39480.3|39440.3|9
1687935600000|2023-06-28 07:00:00|39490.7|39450.7|39480.5|39440.5|39500.6|39460.6|39470.6|39430.6|43
1687935900000|2023-06-28 07:05:00|39480.1|39440.1|39454.7|39414.7|39480.3|39440.3|39440.2|39400.2|183
1687936200000|2023-06-28 07:10:00|39464.9|39424.9|39479.3|39439.3|39479.9|39439.9|39464.9|39424.9|11
1687936500000|2023-06-28 07:15:00|39479.5|39439.5|39464.2|39424.2|39479.7|39439.7|39459.7|39419.7|18
1687936800000|2023-06-28 07:20:00|39459.4|39419.4|39469.2|39429.2|39474|39434|39434.1|39394.1|4
1687937100000|2023-06-28 07:25:00|39464.4|39424.4|39439|39399|39480.1|39440.1|39434.1|39394.1|4
1687937400000|2023-06-28 07:30:00|39438.8|39398.8|39383.9|39343.9|39443.8|39403.8|39383.9|39343.9|7
1687937700000|2023-06-28 07:35:00|39384.1|39344.1|39442.8|39402.8|39447.6|39407.6|39383.8|39343.8|18
1687938000000|2023-06-28 07:40:00|39452.4|39412.4|39422.4|39382.4|39452.6|39412.6|39412.3|39372.3|10
1687938300000|2023-06-28 07:45:00|39422.2|39382.2|39391.8|39351.8|39422.4|39382.4|39376.6|39336.6|12
1687938600000|2023-06-28 07:50:00|39391.6|39351.6|39391.9|39351.9|39406.2|39366.2|39366.7|39326.7|17
1687938900000|2023-06-28 07:55:00|39387.1|39347.1|39371.9|39331.9|39411.8|39371.8|39362.4|39322.4|51
1687939200000|2023-06-28 08:00:00|39352.1|39312.1|39411.8|39371.8|39416.8|39376.8|39336.9|39296.9|14
1687939500000|2023-06-28 08:05:00|39411.7|39371.7|39395.7|39355.7|39441.7|39401.7|39381.4|39341.4|8
1687939800000|2023-06-28 08:10:00|39390.9|39350.9|39370.3|39330.3|39395.7|39355.7|39330.4|39290.4|31
1687940100000|2023-06-28 08:15:00|39370.5|39330.5|39360.1|39320.1|39385.5|39345.5|39325.4|39285.4|20
1687940400000|2023-06-28 08:20:00|39355.3|39315.3|39389.3|39349.3|39389.8|39349.8|39350.3|39310.3|33
1687940700000|2023-06-28 08:25:00|39389|39349|39383.9|39343.9|39408.5|39368.5|39379|39339|26
1687941000000|2023-06-28 08:30:00|39388.6|39348.6|39393.2|39353.2|39393.2|39353.2|39348.8|39308.8|17
1687941300000|2023-06-28 08:35:00|39388.5|39348.5|39368.5|39328.5|39393.2|39353.2|39368.1|39328.1|8
1687941600000|2023-06-28 08:40:00|39353.3|39313.3|39317.2|39277.2|39367.4|39327.4|39312.2|39272.2|40
1687941900000|2023-06-28 08:45:00|39312.4|39272.4|39327|39287|39327|39287|39287.2|39247.2|19
1687942200000|2023-06-28 08:50:00|39327.2|39287.2|39326.6|39286.6|39347|39307|39307.2|39267.2|48
1687942500000|2023-06-28 08:55:00|39321.8|39281.8|39376.7|39336.7|39376.7|39336.7|39316.6|39276.6|264
1687942800000|2023-06-28 09:00:00|39381.4|39341.4|39341.3|39301.3|39391.6|39351.6|39341.3|39301.3|8
1687943100000|2023-06-28 09:05:00|39341.2|39301.2|39331.3|39291.3|39346.5|39306.5|39316.4|39276.4|9
1687943400000|2023-06-28 09:10:00|39336.1|39296.1|39376.1|39336.1|39376.4|39336.4|39336.1|39296.1|26
1687943700000|2023-06-28 09:15:00|39366.3|39326.3|39436.2|39396.2|39445.7|39405.7|39366.1|39326.1|26
1687944000000|2023-06-28 09:20:00|39435.9|39395.9|39445.5|39405.5|39451.1|39411.1|39435.4|39395.4|16
1687944300000|2023-06-28 09:25:00|39450.3|39410.3|39504.9|39464.9|39514.9|39474.9|39440.4|39400.4|21
1687944600000|2023-06-28 09:30:00|39505.1|39465.1|39509.9|39469.9|39524.9|39484.9|39485.2|39445.2|25
1687944900000|2023-06-28 09:35:00|39509.7|39469.7|39543.8|39503.8|39543.8|39503.8|39499.4|39459.4|34
1687945200000|2023-06-28 09:40:00|39534.1|39494.1|39599.3|39559.3|39599.3|39559.3|39534|39494|56
1687945500000|2023-06-28 09:45:00|39594.3|39554.3|39598.9|39558.9|39639|39599|39579.2|39539.2|15
1687945800000|2023-06-28 09:50:00|39589.2|39549.2|39609.2|39569.2|39624.3|39584.3|39569|39529|13
1687946100000|2023-06-28 09:55:00|39614.2|39574.2|39663.1|39623.1|39673.3|39633.3|39604|39564|25
1687946400000|2023-06-28 10:00:00|39662.9|39622.9|39637.4|39597.4|39662.9|39622.9|39637.4|39597.4|41
1687946700000|2023-06-28 10:05:00|39637.7|39597.7|39651.5|39611.5|39661.6|39621.6|39616.9|39576.9|31
1687947000000|2023-06-28 10:10:00|39651.3|39611.3|39665.7|39625.7|39675.9|39635.9|39641.3|39601.3|66
1687947300000|2023-06-28 10:15:00|39665.6|39625.6|39640.9|39600.9|39665.6|39625.6|39630.8|39590.8|9
1687947600000|2023-06-28 10:20:00|39640.7|39600.7|39655.3|39615.3|39655.6|39615.6|39640.7|39600.7|2
1687947900000|2023-06-28 10:25:00|39650.3|39610.3|39639.8|39599.8|39650.3|39610.3|39620.6|39580.6|25
1687948200000|2023-06-28 10:30:00|39640.1|39600.1|39583.9|39543.9|39640.1|39600.1|39569.2|39529.2|84
1687948500000|2023-06-28 10:35:00|39579.2|39539.2|39558.8|39518.8|39593.9|39553.9|39543.8|39503.8|21
1687948800000|2023-06-28 10:40:00|39558.7|39518.7|39543.3|39503.3|39573.5|39533.5|39543.3|39503.3|8
1687949100000|2023-06-28 10:45:00|39543.6|39503.6|39558.1|39518.1|39567.7|39527.7|39543.2|39503.2|44
1687949400000|2023-06-28 10:50:00|39553.4|39513.4|39577.9|39537.9|39578|39538|39542.8|39502.8|83
1687949700000|2023-06-28 10:55:00|39573.2|39533.2|39484.7|39444.7|39573.2|39533.2|39475.2|39435.2|208
1687950000000|2023-06-28 11:00:00|39489.7|39449.7|39459.5|39419.5|39489.9|39449.9|39439.3|39399.3|3
1687950300000|2023-06-28 11:05:00|39464.2|39424.2|39429.8|39389.8|39489.5|39449.5|39429.8|39389.8|35
1687950600000|2023-06-28 11:10:00|39434.8|39394.8|39434.4|39394.4|39439.4|39399.4|39409.3|39369.3|17
1687950900000|2023-06-28 11:15:00|39434.1|39394.1|39518|39478|39518|39478|39413.5|39373.5|12
1687951200000|2023-06-28 11:20:00|39523|39483|39513|39473|39538.1|39498.1|39479.6|39439.6|47
1687951500000|2023-06-28 11:25:00|39508|39468|39528.1|39488.1|39532.8|39492.8|39487.9|39447.9|13
1687951800000|2023-06-28 11:30:00|39527.8|39487.8|39427.9|39387.9|39527.8|39487.8|39408.2|39368.2|45
1687952100000|2023-06-28 11:35:00|39427.6|39387.6|39463.2|39423.2|39463.2|39423.2|39423.2|39383.2|39
1687952400000|2023-06-28 11:40:00|39462.9|39422.9|39458|39418|39462.9|39422.9|39443.5|39403.5|7
1687952700000|2023-06-28 11:45:00|39458.3|39418.3|39467.1|39427.1|39472.4|39432.4|39448.2|39408.2|27
1687953000000|2023-06-28 11:50:00|39462.3|39422.3|39406.7|39366.7|39462.3|39422.3|39396.5|39356.5|22
1687953300000|2023-06-28 11:55:00|39406.6|39366.6|39430.7|39390.7|39441.6|39401.6|39406.4|39366.4|61
1687953600000|2023-06-28 12:00:00|39435.7|39395.7|39386|39346|39435.7|39395.7|39366.3|39326.3|26
1687953900000|2023-06-28 12:05:00|39395.8|39355.8|39300.8|39260.8|39396|39356|39295.8|39255.8|60
1687954200000|2023-06-28 12:10:00|39301.3|39261.3|39364.9|39324.9|39384.4|39344.4|39290.1|39250.1|87
1687954500000|2023-06-28 12:15:00|39369.6|39329.6|39369.7|39329.7|39375|39335|39349.2|39309.2|106
1687954800000|2023-06-28 12:20:00|39369.9|39329.9|39345.5|39305.5|39379.7|39339.7|39345.1|39305.1|80
1687955100000|2023-06-28 12:25:00|39345.3|39305.3|39340.1|39300.1|39360|39320|39330.1|39290.1|92
1687955400000|2023-06-28 12:30:00|39344.8|39304.8|39290.6|39250.6|39345.3|39305.3|39290.6|39250.6|128
1687955700000|2023-06-28 12:35:00|39295.9|39255.9|39350.2|39310.2|39355.3|39315.3|39281.1|39241.1|168
1687956000000|2023-06-28 12:40:00|39350|39310|39309.8|39269.8|39355|39315|39275.6|39235.6|87
1687959000000|2023-06-28 13:30:00|39308.8|39268.8|39513.7|39473.7|39518.9|39478.9|39196|39156|1006
1687959300000|2023-06-28 13:35:00|39514.4|39474.4|39514.3|39474.3|39604.6|39564.6|39474.2|39434.2|507
1687959600000|2023-06-28 13:40:00|39509.3|39469.3|39506.2|39466.2|39631.2|39591.2|39490.9|39450.9|332
1687959900000|2023-06-28 13:45:00|39510.6|39470.6|39477.8|39437.8|39513.1|39473.1|39373.7|39333.7|227
1687960200000|2023-06-28 13:50:00|39477.5|39437.5|39438.6|39398.6|39521.4|39481.4|39428.1|39388.1|726
1687960500000|2023-06-28 13:55:00|39433.6|39393.6|39318.2|39278.2|39433.6|39393.6|39318.2|39278.2|287
1687960800000|2023-06-28 14:00:00|39313.2|39273.2|39291.7|39251.7|39331.6|39291.6|39283.7|39243.7|181
1687961100000|2023-06-28 14:05:00|39292|39252|39296|39256|39331.2|39291.2|39222.9|39182.9|280
1687961400000|2023-06-28 14:10:00|39286|39246|39224.8|39184.8|39305.5|39265.5|39195.9|39155.9|227
1687961700000|2023-06-28 14:15:00|39214.8|39174.8|39147.3|39107.3|39239.5|39199.5|39146.8|39106.8|344
1687962000000|2023-06-28 14:20:00|39147|39107|39085|39045|39153.2|39113.2|39068.8|39028.8|475
1687962300000|2023-06-28 14:25:00|39080.3|39040.3|39126.7|39086.7|39131.7|39091.7|39011.8|38971.8|500
1687962600000|2023-06-28 14:30:00|39127|39087|39030.5|38990.5|39132|39092|39027|38987|620
1687962900000|2023-06-28 14:35:00|39030.8|38990.8|39075.1|39035.1|39095.1|39055.1|39021|38981|166
1687963200000|2023-06-28 14:40:00|39079.8|39039.8|39020.5|38980.5|39079.8|39039.8|38990.3|38950.3|207
1687963500000|2023-06-28 14:45:00|39025.2|38985.2|39063.4|39023.4|39088.5|39048.5|38974.9|38934.9|318
1687963800000|2023-06-28 14:50:00|39063.7|39023.7|39063.3|39023.3|39152.6|39112.6|39033.7|38993.7|152
1687964100000|2023-06-28 14:55:00|39068|39028|39052.9|39012.9|39147.4|39107.4|39033|38993|194
1687964400000|2023-06-28 15:00:00|39052.6|39012.6|39049.2|39009.2|39085.4|39045.4|39025.3|38985.3|565
1687964700000|2023-06-28 15:05:00|39044.5|39004.5|39014.6|38974.6|39094.1|39054.1|39014.6|38974.6|416
1687965000000|2023-06-28 15:10:00|39019.3|38979.3|39157.5|39117.5|39167.5|39127.5|38989.3|38949.3|263
1687965300000|2023-06-28 15:15:00|39157.8|39117.8|39125|39085|39197.2|39157.2|39114|39074|357
1687965600000|2023-06-28 15:20:00|39129.8|39089.8|39134.1|39094.1|39185|39145|39104.7|39064.7|366
1687965900000|2023-06-28 15:25:00|39134.3|39094.3|39295.4|39255.4|39320.7|39280.7|39119.3|39079.3|313
1687966200000|2023-06-28 15:30:00|39290.6|39250.6|39345.2|39305.2|39349.9|39309.9|39255.3|39215.3|357
1687966500000|2023-06-28 15:35:00|39344.9|39304.9|39460.3|39420.3|39460.3|39420.3|39329.9|39289.9|213
1687966800000|2023-06-28 15:40:00|39455.6|39415.6|39468.4|39428.4|39491.6|39451.6|39397.1|39357.1|141
1687967100000|2023-06-28 15:45:00|39468.7|39428.7|39463.5|39423.5|39487.6|39447.6|39398.9|39358.9|291
1687967400000|2023-06-28 15:50:00|39468.5|39428.5|39447.8|39407.8|39542|39502|39443.1|39403.1|287
1687967700000|2023-06-28 15:55:00|39443.1|39403.1|39427.9|39387.9|39482.5|39442.5|39374.1|39334.1|350
1687968000000|2023-06-28 16:00:00|39428.4|39388.4|39524.7|39484.7|39554.7|39514.7|39392.9|39352.9|405
1687968300000|2023-06-28 16:05:00|39515.2|39475.2|39533.1|39493.1|39601.5|39561.5|39456.9|39416.9|168
1687968600000|2023-06-28 16:10:00|39528.4|39488.4|39434.1|39394.1|39538.4|39498.4|39414.1|39374.1|91
1687968900000|2023-06-28 16:15:00|39438.8|39398.8|39484.5|39444.5|39513.7|39473.7|39423.5|39383.5|158
1687969200000|2023-06-28 16:20:00|39484.4|39444.4|39404.8|39364.8|39494.4|39454.4|39400.4|39360.4|91
1687969500000|2023-06-28 16:25:00|39394.8|39354.8|39383.3|39343.3|39438.6|39398.6|39378.3|39338.3|206
1687969800000|2023-06-28 16:30:00|39378.3|39338.3|39263.1|39223.1|39378.3|39338.3|39238.1|39198.1|105
1687970100000|2023-06-28 16:35:00|39263.4|39223.4|39282.1|39242.1|39301.6|39261.6|39252.7|39212.7|119
1687970400000|2023-06-28 16:40:00|39277.1|39237.1|39203.6|39163.6|39291.6|39251.6|39193.7|39153.7|246
1687970700000|2023-06-28 16:45:00|39203.4|39163.4|39150.9|39110.9|39213.6|39173.6|39141.2|39101.2|147
1687971000000|2023-06-28 16:50:00|39151.2|39111.2|39086.9|39046.9|39196.2|39156.2|39082.2|39042.2|344
1687971300000|2023-06-28 16:55:00|39087.2|39047.2|39053.2|39013.2|39097.2|39057.2|39013.2|38973.2|342
1687971600000|2023-06-28 17:00:00|39048.4|39008.4|39010.3|38970.3|39048.4|39008.4|38965.3|38925.3|524
1687971900000|2023-06-28 17:05:00|39010|38970|39025.4|38985.4|39059.6|39019.6|38990.2|38950.2|176
1687972200000|2023-06-28 17:10:00|39025.1|38985.1|39041.1|39001.1|39080.2|39040.2|39000.3|38960.3|220
1687972500000|2023-06-28 17:15:00|39045.8|39005.8|38992.3|38952.3|39060.5|39020.5|38977.6|38937.6|276
1687972800000|2023-06-28 17:20:00|38997.3|38957.3|39036|38996|39036.4|38996.4|38967|38927|105
1687973100000|2023-06-28 17:25:00|39035.8|38995.8|38980.6|38940.6|39035.8|38995.8|38971.2|38931.2|295
1687973400000|2023-06-28 17:30:00|38980.9|38940.9|38918.9|38878.9|38980.9|38940.9|38898.3|38858.3|259
1687973700000|2023-06-28 17:35:00|38913.6|38873.6|39066.2|39026.2|39066.4|39026.4|38908.9|38868.9|435
1687974000000|2023-06-28 17:40:00|39061.4|39021.4|39073.9|39033.9|39073.9|39033.9|38985|38945|199
1687974300000|2023-06-28 17:45:00|39078.6|39038.6|39162.9|39122.9|39173.2|39133.2|39049.4|39009.4|262
1687974600000|2023-06-28 17:50:00|39167.9|39127.9|39141.3|39101.3|39249.3|39209.3|39131.8|39091.8|379
1687974900000|2023-06-28 17:55:00|39136.6|39096.6|39233.2|39193.2|39267.4|39227.4|39121.3|39081.3|396
1687975200000|2023-06-28 18:00:00|39232.9|39192.9|39039.5|38999.5|39247.1|39207.1|39025.7|38985.7|490
1687975500000|2023-06-28 18:05:00|39044.2|39004.2|39073.8|39033.8|39099.7|39059.7|39024.5|38984.5|397
1687975800000|2023-06-28 18:10:00|39069.1|39029.1|39313.7|39273.7|39314.3|39274.3|39064.1|39024.1|1618
1687976100000|2023-06-28 18:15:00|39313.4|39273.4|39275.3|39235.3|39347.5|39307.5|39261.3|39221.3|1360
1687996800000|2023-06-29 00:00:00|39261.9|39141.9|39327.7|39287.7|39337.8|39297.8|39161.9|39095.9|80
1687997100000|2023-06-29 00:05:00|39332.4|39292.4|39322.6|39282.6|39357.7|39317.7|39312.6|39272.6|27
1687997400000|2023-06-29 00:10:00|39331.9|39291.9|39447.4|39407.4|39447.4|39407.4|39331.9|39291.9|35
1687997700000|2023-06-29 00:15:00|39452.4|39412.4|39436.6|39396.6|39466.3|39426.3|39417.4|39377.4|50
1687998000000|2023-06-29 00:20:00|39431.6|39391.6|39358.4|39318.4|39442.5|39402.5|39319.1|39279.1|50
1687998300000|2023-06-29 00:25:00|39358.1|39318.1|39368.9|39328.9|39373.6|39333.6|39339|39299|34
1687998600000|2023-06-29 00:30:00|39369.2|39329.2|39427.4|39387.4|39427.4|39387.4|39369.2|39329.2|71
1687998900000|2023-06-29 00:35:00|39432|39392|39412.5|39372.5|39442.7|39402.7|39412.5|39372.5|5
1687999200000|2023-06-29 00:40:00|39412.9|39372.9|39403|39363|39418.5|39378.5|39398|39358|42
1687999500000|2023-06-29 00:45:00|39398.4|39358.4|39378.9|39338.9|39407.4|39367.4|39377.6|39337.6|13
1687999800000|2023-06-29 00:50:00|39374.2|39334.2|39388.7|39348.7|39403.4|39363.4|39368.8|39328.8|36
1688000100000|2023-06-29 00:55:00|39384|39344|39393.2|39353.2|39398.6|39358.6|39383.3|39343.3|3
1688000400000|2023-06-29 01:00:00|39392.9|39352.9|39451|39411|39507.1|39467.1|39392.9|39352.9|32
1688000700000|2023-06-29 01:05:00|39455.7|39415.7|39455.5|39415.5|39490.9|39450.9|39450.6|39410.6|13
1688001000000|2023-06-29 01:10:00|39460.2|39420.2|39461.3|39421.3|39476.8|39436.8|39451|39411|7
1688001300000|2023-06-29 01:15:00|39456.3|39416.3|39439.9|39399.9|39466.7|39426.7|39439.9|39399.9|18
1688001600000|2023-06-29 01:20:00|39449.2|39409.2|39487.3|39447.3|39502.4|39462.4|39444.5|39404.5|20
1688001900000|2023-06-29 01:25:00|39487|39447|39491.5|39451.5|39506.9|39466.9|39480.8|39440.8|9
1688002200000|2023-06-29 01:30:00|39486.2|39446.2|39472.7|39432.7|39506.2|39466.2|39437.4|39397.4|4
1688002500000|2023-06-29 01:35:00|39468|39428|39477.2|39437.2|39487.9|39447.9|39458.6|39418.6|2
1688002800000|2023-06-29 01:40:00|39472.2|39432.2|39471.7|39431.7|39481.8|39441.8|39462.1|39422.1|12
1688003100000|2023-06-29 01:45:00|39467|39427|39496.8|39456.8|39516.9|39476.9|39467|39427|0
1688003400000|2023-06-29 01:50:00|39492.2|39452.2|39511|39471|39511|39471|39486.8|39446.8|2
1688003700000|2023-06-29 01:55:00|39510.3|39470.3|39501.5|39461.5|39510.3|39470.3|39491.2|39451.2|2
1688004000000|2023-06-29 02:00:00|39506.1|39466.1|39460.3|39420.3|39511.1|39471.1|39460.3|39420.3|4
1688004300000|2023-06-29 02:05:00|39455.6|39415.6|39390.1|39350.1|39455.6|39415.6|39370.5|39330.5|9
1688004600000|2023-06-29 02:10:00|39385.4|39345.4|39378.9|39338.9|39415.4|39364.7|39374.3|39334.3|0
1688004900000|2023-06-29 02:15:00|39378.6|39338.6|39369.1|39329.1|39379.2|39339.2|39364.5|39324.5|3
1688005200000|2023-06-29 02:20:00|39369|39329|39404.3|39364.3|39404.3|39364.3|39369|39329|1
1688005500000|2023-06-29 02:25:00|39404.6|39364.6|39449.5|39409.5|39449.6|39409.6|39404.6|39364.6|0
1688005800000|2023-06-29 02:30:00|39449.4|39409.4|39477.2|39437.2|39487|39447|39444.1|39404.1|39
1688006100000|2023-06-29 02:35:00|39472.5|39432.5|39497|39457|39497|39457|39472.4|39432.4|3
1688006400000|2023-06-29 02:40:00|39497.4|39457.4|39521.5|39481.5|39526.6|39486.6|39497.3|39457.3|10
1688006700000|2023-06-29 02:45:00|39521.4|39481.4|39521.3|39481.3|39526.8|39486.8|39521.3|39481.3|3
1688007000000|2023-06-29 02:50:00|39526|39486|39505.1|39465.1|39526|39486|39495.5|39455.5|3
1688007300000|2023-06-29 02:55:00|39500.4|39460.4|39495.6|39455.6|39505.1|39465.1|39490.3|39450.3|9
1688007600000|2023-06-29 03:00:00|39496|39456|39474.8|39434.8|39496|39456|39474.8|39434.8|6
1688007900000|2023-06-29 03:05:00|39474.7|39434.7|39474.6|39434.6|39484.7|39444.7|39474.6|39434.6|11
1688008200000|2023-06-29 03:10:00|39479.9|39439.9|39484.4|39444.4|39484.9|39444.9|39474.5|39434.5|1
1688008500000|2023-06-29 03:15:00|39484.7|39444.7|39479.6|39439.6|39484.7|39444.7|39475|39435|20
1688008800000|2023-06-29 03:20:00|39479.5|39439.5|39474.8|39434.8|39479.8|39439.8|39469.5|39429.5|3
1688009100000|2023-06-29 03:25:00|39474.7|39434.7|39469.2|39429.2|39474.7|39434.7|39459.6|39419.6|2
1688009400000|2023-06-29 03:30:00|39469.1|39429.1|39469.4|39429.4|39469.4|39429.4|39459.8|39419.8|0
1688009700000|2023-06-29 03:35:00|39474.4|39434.4|39478.9|39438.9|39479.3|39439.3|39474.3|39434.3|1
1688010000000|2023-06-29 03:40:00|39478.8|39438.8|39478.7|39438.7|39478.8|39438.8|39478.7|39438.7|0
1688010300000|2023-06-29 03:45:00|39478.6|39438.6|39478.9|39438.9|39483.6|39443.6|39478.6|39438.6|0
1688010600000|2023-06-29 03:50:00|39483.5|39443.5|39478.3|39438.3|39483.9|39443.9|39473.4|39433.4|2
1688010900000|2023-06-29 03:55:00|39483.3|39443.3|39473.5|39433.5|39483.3|39443.3|39473.5|39433.5|16
1688011200000|2023-06-29 04:00:00|39473.9|39433.9|39478|39438|39478.9|39438.9|39473.9|39433.9|1
1688011500000|2023-06-29 04:05:00|39477.9|39437.9|39458.2|39418.2|39477.9|39437.9|39458.2|39418.2|2
1688011800000|2023-06-29 04:10:00|39463.2|39423.2|39467.6|39427.6|39467.8|39427.8|39462.8|39422.8|7
1688012100000|2023-06-29 04:15:00|39468|39428|39457.8|39417.8|39468|39428|39457.8|39417.8|1
1688012400000|2023-06-29 04:20:00|39457.5|39417.5|39457.3|39417.3|39462.3|39422.3|39452.4|39412.4|0
1688012700000|2023-06-29 04:25:00|39462.3|39422.3|39462.1|39422.1|39462.3|39422.3|39452.2|39412.2|1
1688013000000|2023-06-29 04:30:00|39457.5|39417.5|39441.9|39401.9|39462.5|39422.5|39392.4|39352.4|58
1688013300000|2023-06-29 04:35:00|39446.9|39406.9|39446.8|39406.8|39456.8|39416.8|39446.8|39406.8|0
1688013600000|2023-06-29 04:40:00|39446.7|39406.7|39441.6|39401.6|39472.1|39432.1|39441.6|39401.6|13
1688013900000|2023-06-29 04:45:00|39446.6|39406.6|39446.4|39406.4|39451.4|39411.4|39441.9|39401.9|0
1688014200000|2023-06-29 04:50:00|39456.4|39416.4|39442|39402|39456.4|39416.4|39441.7|39401.7|1
1688014500000|2023-06-29 04:55:00|39437|39397|39466.1|39426.1|39466.1|39426.1|39436.9|39396.9|3
1688014800000|2023-06-29 05:00:00|39466.4|39426.4|39441.2|39401.2|39486|39446|39440.9|39400.9|12
1688015100000|2023-06-29 05:05:00|39436.6|39396.6|39431.1|39391.1|39441.2|39401.2|39421.1|39381.1|11
1688015400000|2023-06-29 05:10:00|39435.7|39395.7|39426.3|39386.3|39441.8|39401.8|39421.8|39381.8|5
1688015700000|2023-06-29 05:15:00|39426.2|39386.2|39405.7|39365.7|39426.2|39386.2|39395.5|39355.5|5
1688016000000|2023-06-29 05:20:00|39410.4|39370.4|39350.5|39310.5|39410.4|39370.4|39345.9|39305.9|6
1688016300000|2023-06-29 05:25:00|39345.9|39305.9|39355.7|39315.7|39360.4|39320.4|39336.6|39296.6|4
1688016600000|2023-06-29 05:30:00|39360.3|39320.3|39395.2|39355.2|39400.3|39360.3|39360.3|39320.3|2
1688016900000|2023-06-29 05:35:00|39395.6|39355.6|39406.1|39366.1|39430.2|39390.2|39395.5|39355.5|3
1688017200000|2023-06-29 05:40:00|39405.3|39365.3|39400.6|39360.6|39406.1|39366.1|39400.6|39360.6|2
1688017500000|2023-06-29 05:45:00|39400.5|39360.5|39399.7|39359.7|39419.7|39379.7|39399.7|39359.7|4
1688017800000|2023-06-29 05:50:00|39399.6|39359.6|39379.1|39339.1|39419.2|39379.2|39364.2|39324.2|9
1688018100000|2023-06-29 05:55:00|39384.1|39344.1|39393.9|39353.9|39394|39354|39369.5|39329.5|1
1688018400000|2023-06-29 06:00:00|39389.3|39349.3|39409.1|39369.1|39413.9|39373.9|39384.3|39344.3|2
1688018700000|2023-06-29 06:05:00|39418.8|39378.8|39418.6|39378.6|39433.8|39393.8|39409.1|39369.1|2
1688019000000|2023-06-29 06:10:00|39413.6|39373.6|39413.4|39373.4|39428.9|39388.9|39413.4|39373.4|0
1688019300000|2023-06-29 06:15:00|39413|39373|39315.1|39275.1|39413|39373|39315.1|39275.1|20
1688019600000|2023-06-29 06:20:00|39315.5|39275.5|39364.6|39324.6|39364.6|39324.6|39315.5|39275.5|2
1688019900000|2023-06-29 06:25:00|39364.5|39324.5|39354.4|39314.4|39364.9|39324.9|39354.4|39314.4|0
1688020200000|2023-06-29 06:30:00|39354.3|39314.3|39383.5|39343.5|39403.6|39363.6|39347.8|39307.8|48
1688020500000|2023-06-29 06:35:00|39388.1|39348.1|39397.9|39357.9|39418|39378|39383|39343|2
1688020800000|2023-06-29 06:40:00|39402.5|39362.5|39442.4|39402.4|39442.8|39402.8|39397.9|39357.9|0
1688021100000|2023-06-29 06:45:00|39442.7|39402.7|39462.6|39422.6|39482.2|39442.2|39432.3|39392.3|15
1688021400000|2023-06-29 06:50:00|39467.2|39427.2|39457|39417|39477.4|39437.4|39451.3|39411.3|7
1688021700000|2023-06-29 06:55:00|39452.4|39412.4|39446.1|39406.1|39462|39422|39445.7|39405.7|2
1688022000000|2023-06-29 07:00:00|39451.1|39411.1|39444.8|39404.8|39451.4|39411.4|39444.8|39404.8|10
1688022300000|2023-06-29 07:05:00|39444.4|39404.4|39430|39390|39444.4|39404.4|39395.1|39355.1|20
1688022600000|2023-06-29 07:10:00|39450.3|39410.3|39459.4|39419.4|39464.9|39424.9|39419.2|39379.2|30
1688022900000|2023-06-29 07:15:00|39454.8|39414.8|39439.2|39399.2|39459.4|39419.4|39399.7|39359.7|7
1688023200000|2023-06-29 07:20:00|39438.9|39398.9|39408.7|39368.7|39443.7|39403.7|39408.7|39368.7|9
1688023500000|2023-06-29 07:25:00|39399.1|39359.1|39438.5|39398.5|39453.5|39413.5|39398.7|39358.7|17
1688023800000|2023-06-29 07:30:00|39428.9|39388.9|39433.7|39393.7|39438.5|39398.5|39423.4|39383.4|2
1688024100000|2023-06-29 07:35:00|39433.3|39393.3|39463.1|39423.1|39478.2|39438.2|39433.3|39393.3|11
1688024400000|2023-06-29 07:40:00|39448.5|39408.5|39418.7|39378.7|39453.1|39413.1|39418.7|39378.7|22
1688024700000|2023-06-29 07:45:00|39413.7|39373.7|39354.3|39314.3|39413.7|39373.7|39344|39304|20
1688025000000|2023-06-29 07:50:00|39359.3|39319.3|39298.4|39258.4|39359.3|39319.3|39288.9|39248.9|16
1688025300000|2023-06-29 07:55:00|39289.1|39249.1|39288.2|39248.2|39298.7|39258.7|39268.7|39228.7|8
1688025600000|2023-06-29 08:00:00|39279|39239|39252.2|39212.2|39287.4|39247.4|39233.6|39193.6|34
1688025900000|2023-06-29 08:05:00|39252.6|39212.6|39212.8|39172.8|39257.2|39217.2|39207.5|39167.5|58
1688026200000|2023-06-29 08:10:00|39213.2|39173.2|39162.7|39122.7|39213.2|39173.2|39162.7|39122.7|37
1688026500000|2023-06-29 08:15:00|39163|39123|39145.9|39105.9|39166|39126|39111.5|39071.5|116
1688026800000|2023-06-29 08:20:00|39145.6|39105.6|39195|39155|39195|39155|39145.5|39105.5|8
1688027100000|2023-06-29 08:25:00|39194.6|39154.6|39168.3|39128.3|39195|39155|39162.9|39122.9|18
1688027400000|2023-06-29 08:30:00|39167.9|39127.9|39166.6|39126.6|39177.4|39137.4|39161.6|39121.6|7
1688027700000|2023-06-29 08:35:00|39166.5|39126.5|39181.8|39141.8|39186.4|39146.4|39161.5|39121.5|8
1688028000000|2023-06-29 08:40:00|39186.4|39146.4|39176.6|39136.6|39186.4|39146.4|39161.6|39121.6|17
1688028300000|2023-06-29 08:45:00|39181.2|39141.2|39165.6|39125.6|39181.6|39141.6|39160.6|39120.6|11
1688028600000|2023-06-29 08:50:00|39161|39121|39137|39097|39165.6|39125.6|39132.4|39092.4|16
1688028900000|2023-06-29 08:55:00|39127.4|39087.4|39132.2|39092.2|39142|39102|39121.9|39081.9|24
1688029200000|2023-06-29 09:00:00|39127.2|39087.2|39172.4|39132.4|39182.5|39142.5|39127.2|39087.2|16
1688029500000|2023-06-29 09:05:00|39172|39132|39136.1|39096.1|39177|39137|39126.5|39086.5|59
1688029800000|2023-06-29 09:10:00|39136.5|39096.5|39181.3|39141.3|39181.3|39141.3|39136.5|39096.5|6
1688030100000|2023-06-29 09:15:00|39176.3|39136.3|39176.5|39136.5|39182|39142|39165.9|39125.9|2
1688030400000|2023-06-29 09:20:00|39171.9|39131.9|39171|39131|39181.1|39141.1|39161.4|39121.4|4
1688030700000|2023-06-29 09:25:00|39170.9|39130.9|39155.8|39115.8|39180.9|39140.9|39155.4|39115.4|2
1688031000000|2023-06-29 09:30:00|39155.4|39115.4|39181|39141|39181|39141|39150.3|39110.3|1
1688031300000|2023-06-29 09:35:00|39180.6|39140.6|39195.4|39155.4|39200.5|39160.5|39180.6|39140.6|23
1688031600000|2023-06-29 09:40:00|39205.4|39165.4|39280.2|39240.2|39280.3|39240.3|39205.4|39165.4|5
1688031900000|2023-06-29 09:45:00|39280.6|39240.6|39331.1|39291.1|39367|39327|39280.2|39240.2|124
1688032200000|2023-06-29 09:50:00|39330.7|39290.7|39340.9|39300.9|39356.1|39316.1|39311|39271|2
1688032500000|2023-06-29 09:55:00|39341.3|39301.3|39360.8|39320.8|39386.2|39346.2|39341.3|39301.3|19
1688032800000|2023-06-29 10:00:00|39360.7|39320.7|39321.4|39281.4|39360.7|39320.7|39296.8|39256.8|30
1688033100000|2023-06-29 10:05:00|39321.8|39281.8|39300.8|39260.8|39351.7|39311.7|39295.8|39255.8|4
1688033400000|2023-06-29 10:10:00|39300.4|39260.4|39300.6|39260.6|39320.3|39280.3|39290.3|39250.3|0
1688033700000|2023-06-29 10:15:00|39305.2|39265.2|39395|39355|39424.7|39384.7|39305.2|39265.2|43
1688034000000|2023-06-29 10:20:00|39394.2|39354.2|39339.4|39299.4|39394.2|39354.2|39329.8|39289.8|15
1688034300000|2023-06-29 10:25:00|39339.8|39299.8|39354.7|39314.7|39360.2|39320.2|39334.3|39294.3|0
1688034600000|2023-06-29 10:30:00|39354.6|39314.6|39299.1|39259.1|39359.2|39319.2|39288.7|39248.7|87
1688034900000|2023-06-29 10:35:00|39303.7|39263.7|39278.5|39238.5|39312.4|39272.4|39278.2|39238.2|41
1688035200000|2023-06-29 10:40:00|39278.1|39238.1|39306.3|39266.3|39315.9|39275.9|39268.1|39228.1|22
1688035500000|2023-06-29 10:45:00|39301.3|39261.3|39264.5|39224.5|39301.3|39261.3|39260|39220|52
1688035800000|2023-06-29 10:50:00|39259.9|39219.9|39244.3|39204.3|39269.7|39229.7|39244.3|39204.3|6
1688036100000|2023-06-29 10:55:00|39243.9|39203.9|39253.7|39213.7|39254.2|39214.2|39229.7|39189.7|2
1688036400000|2023-06-29 11:00:00|39248.7|39208.7|39183.9|39143.9|39248.7|39208.7|39174|39134|102
1688036700000|2023-06-29 11:05:00|39183.5|39143.5|39208.3|39168.3|39208.3|39168.3|39173.8|39133.8|10
1688037000000|2023-06-29 11:10:00|39213.3|39173.3|39213.2|39173.2|39213.7|39173.7|39198.2|39158.2|2
1688037300000|2023-06-29 11:15:00|39213.1|39173.1|39208|39168|39213.1|39173.1|39173.4|39133.4|17
1688037600000|2023-06-29 11:20:00|39198|39158|39258.6|39218.6|39258.6|39218.6|39197.9|39157.9|9
1688037900000|2023-06-29 11:25:00|39263.2|39223.2|39243|39203|39273.2|39233.2|39238.4|39198.4|6
1688038200000|2023-06-29 11:30:00|39248.4|39208.4|39222.4|39182.4|39267.5|39227.5|39222.4|39182.4|35
1688038500000|2023-06-29 11:35:00|39217.4|39177.4|39221.8|39181.8|39246.4|39206.4|39217.3|39177.3|21
1688038800000|2023-06-29 11:40:00|39221.4|39181.4|39156.2|39116.2|39221.4|39181.4|39136.2|39096.2|49
1688039100000|2023-06-29 11:45:00|39151.2|39111.2|39140.6|39100.6|39170.2|39130.2|39140.6|39100.6|14
1688039400000|2023-06-29 11:50:00|39141|39101|39122|39082|39141|39101|39072.6|39032.6|54
1688039700000|2023-06-29 11:55:00|39106.6|39066.6|39130.6|39090.6|39135.6|39095.6|39096.6|39056.6|33
1688040000000|2023-06-29 12:00:00|39131|39091|39087.9|39047.9|39131|39091|39032.2|38992.2|67
1688040300000|2023-06-29 12:05:00|39088.7|39048.7|39111.9|39071.9|39115.7|39075.7|39072.9|39032.9|24
1688040600000|2023-06-29 12:10:00|39111.5|39071.5|39125.5|39085.5|39135.1|39095.1|39101.4|39061.4|14
1688040900000|2023-06-29 12:15:00|39125.1|39085.1|39155.3|39115.3|39205.7|39165.7|39120.4|39080.4|18
1688041200000|2023-06-29 12:20:00|39150.7|39110.7|39190.5|39150.5|39195.6|39155.6|39150.7|39110.7|22
1688041500000|2023-06-29 12:25:00|39190.1|39150.1|39216.1|39176.1|39230.4|39190.4|39171.3|39131.3|17
1688041800000|2023-06-29 12:30:00|39220.7|39180.7|39220.1|39180.1|39221|39181|39150.2|39110.2|23
1688042100000|2023-06-29 12:35:00|39215.5|39175.5|39193.7|39153.7|39215.5|39175.5|39114.2|39074.2|101
1688042400000|2023-06-29 12:40:00|39193.2|39153.2|39188.1|39148.1|39198.2|39158.2|39168.1|39128.1|11
1688045400000|2023-06-29 13:30:00|39192.2|39152.2|39265|39225|39307.1|39267.1|39177.2|39137.2|391
1688045700000|2023-06-29 13:35:00|39269.6|39229.6|39254.9|39214.9|39346.2|39306.2|39245.3|39205.3|388
1688046000000|2023-06-29 13:40:00|39249.9|39209.9|39125.1|39085.1|39264.4|39224.4|39124.3|39084.3|363
1688046300000|2023-06-29 13:45:00|39120.1|39080.1|39103.3|39063.3|39173.3|39133.3|39068.4|39028.4|303
1688046600000|2023-06-29 13:50:00|39108.3|39068.3|39097.7|39057.7|39133.2|39093.2|39062.3|39022.3|252
1688046900000|2023-06-29 13:55:00|39102.2|39062.2|39153.8|39113.8|39178.8|39138.8|39083.1|39043.1|75
1688047200000|2023-06-29 14:00:00|39149.2|39109.2|39157.3|39117.3|39169.2|39129.2|39098.3|39058.3|344
1688047500000|2023-06-29 14:05:00|39156.9|39116.9|39245.4|39205.4|39300.1|39260.1|39141.9|39101.9|319
1688047800000|2023-06-29 14:10:00|39250.9|39210.9|39351|39311|39396.4|39356.4|39236.7|39196.7|265
1688048100000|2023-06-29 14:15:00|39346.4|39306.4|39328|39288|39365.9|39325.9|39285.9|39245.9|252
1688048400000|2023-06-29 14:20:00|39323.4|39283.4|39274.5|39234.5|39329.6|39289.6|39254.1|39214.1|105
1688048700000|2023-06-29 14:25:00|39274.1|39234.1|39319.3|39279.3|39343.9|39303.9|39200.2|39160.2|189
1688049000000|2023-06-29 14:30:00|39313.9|39273.9|39297.1|39257.1|39344.3|39304.3|39271.8|39231.8|294
1688049300000|2023-06-29 14:35:00|39292.5|39252.5|39292.4|39252.4|39347.8|39307.8|39278|39238|206
1688049600000|2023-06-29 14:40:00|39292.8|39252.8|39282.2|39242.2|39358.2|39318.2|39282.2|39242.2|157
1688049900000|2023-06-29 14:45:00|39292.2|39252.2|39193.7|39153.7|39292.2|39252.2|39183.7|39143.7|202
1688050200000|2023-06-29 14:50:00|39194.2|39154.2|39255.3|39215.3|39289.5|39249.5|39188.7|39148.7|216
1688050500000|2023-06-29 14:55:00|39259.9|39219.9|39281.4|39241.4|39311.4|39271.4|39251.5|39211.5|199
1688050800000|2023-06-29 15:00:00|39272.3|39232.3|39266.2|39226.2|39315.5|39275.5|39246.7|39206.7|146
1688051100000|2023-06-29 15:05:00|39271.2|39231.2|39185.4|39145.4|39288.3|39248.3|39178.2|39138.2|229
1688051400000|2023-06-29 15:10:00|39180.8|39140.8|39256.3|39216.3|39260.9|39220.9|39161.9|39121.9|194
1688051700000|2023-06-29 15:15:00|39260.9|39220.9|39302.5|39262.5|39366.7|39326.7|39216.3|39176.3|145
1688052000000|2023-06-29 15:20:00|39336.2|39296.2|39464.9|39424.9|39483.2|39443.2|39331.6|39291.6|801
1688052300000|2023-06-29 15:25:00|39460.3|39420.3|39466.7|39426.7|39558.5|39518.5|39437.1|39397.1|242
1688052600000|2023-06-29 15:30:00|39452.1|39412.1|39421.1|39381.1|39491.7|39451.7|39402.5|39362.5|354
1688052900000|2023-06-29 15:35:00|39426.1|39386.1|39404.2|39364.2|39429.7|39389.7|39379.2|39339.2|248
1688053200000|2023-06-29 15:40:00|39403.8|39363.8|39423.6|39383.6|39428.6|39388.6|39374.6|39334.6|162
1688053500000|2023-06-29 15:45:00|39424|39384|39380.6|39340.6|39444.4|39404.4|39355.3|39315.3|119
1688053800000|2023-06-29 15:50:00|39385.2|39345.2|39405.9|39365.9|39431.3|39391.3|39371|39331|74
1688054100000|2023-06-29 15:55:00|39406.3|39366.3|39304|39264|39435.9|39395.9|39299.4|39259.4|101
1688054400000|2023-06-29 16:00:00|39304.4|39264.4|39336.4|39296.4|39349.4|39309.4|39279.7|39239.7|62
1688054700000|2023-06-29 16:05:00|39331.8|39291.8|39361.2|39321.2|39390|39350|39321|39281|173
1688055000000|2023-06-29 16:10:00|39366.2|39326.2|39299.3|39259.3|39389|39349|39293.5|39253.5|247
1688055300000|2023-06-29 16:15:00|39298.9|39258.9|39303.3|39263.3|39319.8|39279.8|39263.8|39223.8|280
1688055600000|2023-06-29 16:20:00|39298.7|39258.7|39283.1|39243.1|39313.2|39273.2|39278.6|39238.6|97
1688055900000|2023-06-29 16:25:00|39288.6|39248.6|39263.8|39223.8|39298.6|39258.6|39243|39203|102
1688056200000|2023-06-29 16:30:00|39268.4|39228.4|39319.3|39279.3|39335.6|39295.6|39268.4|39228.4|110
1688056500000|2023-06-29 16:35:00|39314.3|39274.3|39283.6|39243.6|39324.1|39284.1|39279.1|39239.1|50
1688056800000|2023-06-29 16:40:00|39288.6|39248.6|39333.5|39293.5|39364.9|39324.9|39270|39230|135
1688057100000|2023-06-29 16:45:00|39343.9|39303.9|39340.5|39300.5|39345.1|39305.1|39309.7|39269.7|129
1688057400000|2023-06-29 16:50:00|39350.1|39310.1|39313.6|39273.6|39389.5|39349.5|39308.6|39268.6|100
1688057700000|2023-06-29 16:55:00|39308.6|39268.6|39284.7|39244.7|39324|39284|39255.7|39215.7|115
1688058000000|2023-06-29 17:00:00|39280.2|39240.2|39298.2|39258.2|39328.3|39288.3|39268.3|39228.3|105
1688058300000|2023-06-29 17:05:00|39293.7|39253.7|39311.7|39271.7|39317.2|39277.2|39277.7|39237.7|184
1688058600000|2023-06-29 17:10:00|39311.3|39271.3|39300.7|39260.7|39326.3|39286.3|39280.7|39240.7|84
1688058900000|2023-06-29 17:15:00|39300.6|39260.6|39286.8|39246.8|39300.6|39260.6|39275.9|39235.9|70
1688059200000|2023-06-29 17:20:00|39285.9|39245.9|39215.7|39175.7|39285.9|39245.9|39211.2|39171.2|211
1688059500000|2023-06-29 17:25:00|39210.7|39170.7|39265.6|39225.6|39281|39241|39205.7|39165.7|108
1688059800000|2023-06-29 17:30:00|39270.1|39230.1|39359.1|39319.1|39368.2|39328.2|39260.6|39220.6|115
1688060100000|2023-06-29 17:35:00|39363.6|39323.6|39445.2|39405.2|39464.8|39424.8|39354.1|39314.1|171
1688060400000|2023-06-29 17:40:00|39446.1|39406.1|39429.5|39389.5|39470.6|39430.6|39415|39375|187
1688060700000|2023-06-29 17:45:00|39434.1|39394.1|39481.2|39441.2|39491.2|39451.2|39424.1|39384.1|95
1688061000000|2023-06-29 17:50:00|39486.7|39446.7|39475.6|39435.6|39487.5|39447.5|39466.6|39426.6|133
1688061300000|2023-06-29 17:55:00|39476.5|39436.5|39474.1|39434.1|39505.1|39465.1|39463.8|39423.8|199
1688061600000|2023-06-29 18:00:00|39473.6|39433.6|39476.6|39436.6|39511.7|39471.7|39462.7|39422.7|175
1688061900000|2023-06-29 18:05:00|39477.1|39437.1|39471.5|39431.5|39501.6|39461.6|39440.6|39400.6|185
1688062200000|2023-06-29 18:10:00|39466.9|39426.9|39560.9|39520.9|39600.4|39560.4|39432.4|39392.4|916
1688062500000|2023-06-29 18:15:00|39556.3|39516.3|39495.7|39415.7|39561.3|39521.3|39452|39412|329
1688083200000|2023-06-30 00:00:00|39502.5|39462.5|39539.3|39499.3|39552.9|39512.9|39481.9|39441.9|68
1688083500000|2023-06-30 00:05:00|39544.3|39504.3|39557.2|39517.2|39607.2|39567.2|39539.7|39499.7|12
1688083800000|2023-06-30 00:10:00|39556.7|39516.7|39603|39563|39603.1|39563.1|39526.1|39486.1|14
1688084100000|2023-06-30 00:15:00|39598.5|39558.5|39602.9|39562.9|39618|39578|39598|39558|29
1688084400000|2023-06-30 00:20:00|39598.4|39558.4|39589.2|39549.2|39617.3|39577.3|39583.2|39543.2|45
1688084700000|2023-06-30 00:25:00|39594.1|39554.1|39599|39559|39632.5|39592.5|39584.6|39544.6|27
1688085000000|2023-06-30 00:30:00|39594.5|39554.5|39658.8|39618.8|39663.8|39623.8|39594.4|39554.4|11
1688085300000|2023-06-30 00:35:00|39659.3|39619.3|39623.1|39583.1|39663.8|39623.8|39613.6|39573.6|7
1688085600000|2023-06-30 00:40:00|39608.6|39568.6|39622.4|39582.4|39642.6|39602.6|39608.6|39568.6|0
1688085900000|2023-06-30 00:45:00|39626.9|39586.9|39646.8|39606.8|39651.8|39611.8|39621.9|39581.9|7
1688086200000|2023-06-30 00:50:00|39646.7|39606.7|39655.1|39615.1|39682.2|39642.2|39646.1|39606.1|73
1688086500000|2023-06-30 00:55:00|39664.1|39624.1|39652.4|39612.4|39667.5|39627.5|39652.4|39612.4|23
1688086800000|2023-06-30 01:00:00|39661.4|39621.4|39697.2|39657.2|39697.8|39657.8|39661.4|39621.4|3
1688087100000|2023-06-30 01:05:00|39697.7|39657.7|39684.5|39644.5|39699.6|39659.6|39672.6|39632.6|4
1688087400000|2023-06-30 01:10:00|39689|39649|39695.3|39655.3|39699.4|39659.4|39679|39639|5
1688087700000|2023-06-30 01:15:00|39699.8|39659.8|39778.2|39738.2|39800.3|39760.3|39695.3|39655.3|6
1688088000000|2023-06-30 01:20:00|39773.7|39733.7|39773|39733|39794.6|39754.6|39768|39728|7
1688088300000|2023-06-30 01:25:00|39768|39728|39788.3|39748.3|39803.9|39763.9|39762.8|39722.8|9
1688088600000|2023-06-30 01:30:00|39783.8|39743.8|39744.6|39704.6|39788.8|39748.8|39739.1|39699.1|1
1688088900000|2023-06-30 01:35:00|39749.1|39709.1|39743.4|39703.4|39749.1|39709.1|39720|39680|1
1688089200000|2023-06-30 01:40:00|39753.4|39713.4|39803.2|39763.2|39803.7|39763.7|39744.4|39704.4|0
1688089500000|2023-06-30 01:45:00|39798.7|39758.7|39803.5|39763.5|39828.7|39788.7|39798.6|39758.6|2
1688089800000|2023-06-30 01:50:00|39799|39759|39815.9|39775.9|39815.9|39775.9|39794.5|39754.5|0
1688090100000|2023-06-30 01:55:00|39820.3|39780.3|39834.7|39794.7|39849.2|39809.2|39815.8|39775.8|3
1688090400000|2023-06-30 02:00:00|39834.2|39794.2|39774.5|39734.5|39834.2|39794.2|39769.5|39729.5|14
1688090700000|2023-06-30 02:05:00|39779.5|39739.5|39783.3|39743.3|39784.8|39744.8|39765.4|39725.4|6
1688091000000|2023-06-30 02:10:00|39778.8|39738.8|39788.1|39748.1|39788.7|39748.7|39769.3|39729.3|2
1688091300000|2023-06-30 02:15:00|39787.1|39747.1|39796.9|39756.9|39798|39758|39778.1|39738.1|6
1688091600000|2023-06-30 02:20:00|39792.4|39752.4|39777.8|39737.8|39801.9|39761.9|39777.8|39737.8|2
1688091900000|2023-06-30 02:25:00|39777.7|39737.7|39767.6|39727.6|39782.2|39742.2|39762.2|39722.2|9
1688092200000|2023-06-30 02:30:00|39762.6|39722.6|39762.4|39722.4|39767.1|39727.1|39747|39707|2
1688092500000|2023-06-30 02:35:00|39761.9|39721.9|39732.2|39692.2|39762.4|39722.4|39727.7|39687.7|0
1688092800000|2023-06-30 02:40:00|39731.7|39691.7|39761.5|39721.5|39761.5|39721.5|39731.5|39691.5|5
1688093100000|2023-06-30 02:45:00|39762|39722|39785.8|39745.8|39785.8|39745.8|39755.5|39715.5|9
1688093400000|2023-06-30 02:50:00|39775.8|39735.8|39771.7|39731.7|39794.7|39754.7|39761.2|39721.2|21
1688093700000|2023-06-30 02:55:00|39771.6|39731.6|39776|39736|39776.1|39736.1|39765.6|39725.6|3
1688094000000|2023-06-30 03:00:00|39775.9|39735.9|39745.8|39705.8|39775.9|39735.9|39740.8|39700.8|2
1688094300000|2023-06-30 03:05:00|39741.3|39701.3|39745.6|39705.6|39745.7|39705.7|39736.2|39696.2|4
1688094600000|2023-06-30 03:10:00|39741.1|39701.1|39737.4|39697.4|39751|39711|39736|39696|26
1688094900000|2023-06-30 03:15:00|39733|39693|39757.3|39717.3|39762.3|39722.3|39732.4|39692.4|2
1688095200000|2023-06-30 03:20:00|39757.2|39717.2|39787.1|39747.1|39791.6|39751.6|39752.7|39712.7|6
1688095500000|2023-06-30 03:25:00|39782.6|39742.6|39776.9|39736.9|39787|39747|39772.4|39732.4|0
1688095800000|2023-06-30 03:30:00|39782.4|39742.4|39786.7|39746.7|39786.9|39746.9|39781.2|39741.2|1
1688096100000|2023-06-30 03:35:00|39782.2|39742.2|39786.5|39746.5|39786.6|39746.6|39782.1|39742.1|0
1688096400000|2023-06-30 03:40:00|39786|39746|39786.3|39746.3|39786.9|39746.9|39776.4|39736.4|1
1688096700000|2023-06-30 03:45:00|39786.8|39746.8|39796.2|39756.2|39796.2|39756.2|39781.7|39741.7|1
1688097000000|2023-06-30 03:50:00|39796.1|39756.1|39801.5|39761.5|39811.5|39771.5|39791.6|39751.6|1
1688097300000|2023-06-30 03:55:00|39801|39761|39795.8|39755.8|39801|39761|39791.3|39751.3|0
1688097600000|2023-06-30 04:00:00|39796.3|39756.3|39831.1|39791.1|39835.6|39795.6|39791.2|39751.2|4
1688097900000|2023-06-30 04:05:00|39830.6|39790.6|39815.4|39775.4|39831.1|39791.1|39811|39771|2
1688098200000|2023-06-30 04:10:00|39810.9|39770.9|39819.7|39779.7|39829.8|39789.8|39810.9|39770.9|14
1688098500000|2023-06-30 04:15:00|39824.2|39784.2|39847|39807|39861|39821|39820.2|39780.2|54
1688098800000|2023-06-30 04:20:00|39846.9|39806.9|39846.2|39806.2|39846.9|39806.9|39836.9|39796.9|8
1688099100000|2023-06-30 04:25:00|39846.8|39806.8|39847.1|39807.1|39847.2|39807.2|39841.7|39801.7|0
1688099400000|2023-06-30 04:30:00|39846.5|39806.5|39836.9|39796.9|39857|39817|39836.9|39796.9|1
1688099700000|2023-06-30 04:35:00|39841.4|39801.4|39851.2|39811.2|39855.7|39815.7|39841.4|39801.4|3
1688100000000|2023-06-30 04:40:00|39846.2|39806.2|39836|39796|39855.5|39815.5|39836|39796|2
1688100300000|2023-06-30 04:45:00|39826|39786|39830.8|39790.8|39831|39791|39825.9|39785.9|0
1688100600000|2023-06-30 04:50:00|39835.3|39795.3|39855.1|39815.1|39864.7|39824.7|39835.3|39795.3|8
1688100900000|2023-06-30 04:55:00|39860.1|39820.1|39845.5|39805.5|39860.1|39820.1|39845|39805|0
1688101200000|2023-06-30 05:00:00|39845.4|39805.4|39870.3|39830.3|39879.8|39839.8|39845.4|39805.4|26
1688101500000|2023-06-30 05:05:00|39870.2|39830.2|39855.1|39815.1|39870.2|39830.2|39855.1|39815.1|10
1688101800000|2023-06-30 05:10:00|39860.1|39820.1|39874.9|39834.9|39895|39855|39860.1|39820.1|5
1688102100000|2023-06-30 05:15:00|39874.8|39834.8|39864.7|39824.7|39884.8|39844.8|39864.7|39824.7|4
1688102400000|2023-06-30 05:20:00|39865.2|39825.2|39884|39844|39884|39844|39854.6|39814.6|0
1688102700000|2023-06-30 05:25:00|39884.5|39844.5|39870.9|39830.9|39898.9|39858.9|39870.9|39830.9|10
1688103000000|2023-06-30 05:30:00|39879.3|39839.3|39883.6|39843.6|39884.9|39844.9|39869.3|39829.3|12
1688103300000|2023-06-30 05:35:00|39873.6|39833.6|39914.5|39874.5|39934|39894|39873.6|39833.6|3
1688103600000|2023-06-30 05:40:00|39919|39879|39938.8|39898.8|39943.9|39903.9|39914.5|39874.5|44
1688103900000|2023-06-30 05:45:00|39934.3|39894.3|39923.6|39883.6|39944.3|39904.3|39903.1|39863.1|15
1688104200000|2023-06-30 05:50:00|39923.1|39883.1|39898.4|39858.4|39923.1|39883.1|39893.9|39853.9|2
1688104500000|2023-06-30 05:55:00|39893.9|39853.9|39823.2|39783.2|39893.9|39853.9|39823.2|39783.2|3
1688104800000|2023-06-30 06:00:00|39822.1|39782.1|39793.6|39753.6|39823.2|39783.2|39793.6|39753.6|9
1688105100000|2023-06-30 06:05:00|39793.5|39753.5|39792.3|39752.3|39793.5|39753.5|39777.5|39737.5|0
1688105400000|2023-06-30 06:10:00|39787.8|39747.8|39812.1|39772.1|39812.7|39772.7|39778.9|39738.9|3
1688105700000|2023-06-30 06:15:00|39807.6|39767.6|39787.5|39747.5|39812.1|39772.1|39782.5|39742.5|0
1688106000000|2023-06-30 06:20:00|39791.9|39751.9|39747.3|39707.3|39791.9|39751.9|39737.8|39697.8|3
1688106300000|2023-06-30 06:25:00|39751.7|39711.7|39772.6|39732.6|39777.2|39737.2|39751.7|39711.7|0
1688106600000|2023-06-30 06:30:00|39767.6|39727.6|39691.4|39651.4|39777.1|39737.1|39681.9|39641.9|7
1688106900000|2023-06-30 06:35:00|39692.4|39652.4|39756.7|39716.7|39756.7|39716.7|39692.4|39652.4|0
1688107200000|2023-06-30 06:40:00|39761.2|39721.2|39802.1|39762.1|39806|39766|39756.2|39716.2|3
1688107500000|2023-06-30 06:45:00|39807.1|39767.1|39826.9|39786.9|39831.4|39791.4|39801.4|39761.4|11
1688107800000|2023-06-30 06:50:00|39826.3|39786.3|39826.2|39786.2|39835.1|39795.1|39806.8|39766.8|2
1688108100000|2023-06-30 06:55:00|39811.7|39771.7|39826|39786|39826|39786|39781.1|39741.1|2
1688108400000|2023-06-30 07:00:00|39821.5|39781.5|39811.3|39771.3|39821.5|39781.5|39811.3|39771.3|2
1688108700000|2023-06-30 07:05:00|39816.3|39776.3|39822.2|39782.2|39862.3|39822.3|39801.3|39761.3|12
1688109000000|2023-06-30 07:10:00|39817.8|39777.8|39792.6|39752.6|39817.8|39777.8|39787.7|39747.7|1
1688109300000|2023-06-30 07:15:00|39793.6|39753.6|39797.4|39757.4|39813.1|39773.1|39788|39748|1
1688109600000|2023-06-30 07:20:00|39801.8|39761.8|39797.2|39757.2|39806.8|39766.8|39776.7|39736.7|2
1688109900000|2023-06-30 07:25:00|39811.7|39771.7|39792.6|39752.6|39818.2|39778.2|39792|39752|12
1688110200000|2023-06-30 07:30:00|39792|39752|39757.4|39717.4|39797|39757|39757.4|39717.4|2
1688110500000|2023-06-30 07:35:00|39752.4|39712.4|39767.2|39727.2|39776.3|39736.3|39752.4|39712.4|6
1688110800000|2023-06-30 07:40:00|39766.6|39726.6|39740.9|39700.9|39766.6|39726.6|39720.9|39680.9|6
1688111100000|2023-06-30 07:45:00|39741.5|39701.5|39674|39634|39741.5|39701.5|39673.5|39633.5|36
1688111400000|2023-06-30 07:50:00|39684|39644|39662.7|39622.7|39684|39644|39662.7|39622.7|5
1688111700000|2023-06-30 07:55:00|39653.8|39613.8|39723.6|39683.6|39728.7|39688.7|39653.8|39613.8|5
1688112000000|2023-06-30 08:00:00|39728.1|39688.1|39715.1|39675.1|39730.2|39690.2|39715.1|39675.1|39
1688112300000|2023-06-30 08:05:00|39710.1|39670.1|39860.5|39820.5|39880.6|39840.6|39705.6|39665.6|50
1688112600000|2023-06-30 08:10:00|39865|39825|39815.4|39775.4|39870|39830|39815.4|39775.4|3
1688112900000|2023-06-30 08:15:00|39810.4|39770.4|39805.7|39765.7|39835.3|39795.3|39795.2|39755.2|5
1688113200000|2023-06-30 08:20:00|39806.3|39766.3|39849.4|39809.4|39869.5|39829.5|39806.3|39766.3|11
1688113500000|2023-06-30 08:25:00|39845|39805|39798.7|39758.7|39854.4|39814.4|39798.7|39758.7|37
1688113800000|2023-06-30 08:30:00|39798.2|39758.2|39798.5|39758.5|39818.1|39778.1|39792|39752|9
1688114100000|2023-06-30 08:35:00|39798|39758|39797.2|39757.2|39803.5|39763.5|39791.8|39751.8|12
1688114400000|2023-06-30 08:40:00|39801.7|39761.7|39852.6|39812.6|39852.6|39812.6|39797.2|39757.2|2
1688114700000|2023-06-30 08:45:00|39853.2|39813.2|39891.3|39851.3|39896.9|39856.9|39853.2|39813.2|11
1688115000000|2023-06-30 08:50:00|39891.9|39851.9|39827.2|39787.2|39891.9|39851.9|39827.2|39787.2|12
1688115300000|2023-06-30 08:55:00|39822.2|39782.2|39856|39816|39861.6|39821.6|39822.2|39782.2|12
1688115600000|2023-06-30 09:00:00|39855.9|39815.9|39886.3|39846.3|39891.3|39851.3|39846.5|39806.5|6
1688115900000|2023-06-30 09:05:00|39881.3|39841.3|39876.7|39836.7|39886.8|39846.8|39866.2|39826.2|8
1688116200000|2023-06-30 09:10:00|39876.1|39836.1|39855.4|39815.4|39886.6|39846.6|39846.6|39806.6|6
1688116500000|2023-06-30 09:15:00|39865.4|39825.4|39846.9|39806.9|39870.9|39830.9|39835.8|39795.8|13
1688116800000|2023-06-30 09:20:00|39851.3|39811.3|39856.1|39816.1|39856.9|39816.9|39836.2|39796.2|0
1688117100000|2023-06-30 09:25:00|39851.1|39811.1|39795.9|39755.9|39856.7|39816.7|39795.9|39755.9|4
1688117400000|2023-06-30 09:30:00|39795.4|39755.4|39826.9|39786.9|39841.4|39801.4|39795.4|39755.4|1
1688117700000|2023-06-30 09:35:00|39826.8|39786.8|39846.7|39806.7|39847.8|39807.8|39806.8|39766.8|51
1688118000000|2023-06-30 09:40:00|39842.2|39802.2|39825.9|39785.9|39856.1|39816.1|39821.5|39781.5|17
1688118300000|2023-06-30 09:45:00|39831.5|39791.5|39861.9|39821.9|39866.9|39826.9|39831.5|39791.5|10
1688118600000|2023-06-30 09:50:00|39861.8|39821.8|39828.3|39788.3|39861.8|39821.8|39823.4|39783.4|28
1688118900000|2023-06-30 09:55:00|39832.8|39792.8|39809.8|39769.8|39837.8|39797.8|39794.4|39754.4|16
1688119200000|2023-06-30 10:00:00|39804.8|39764.8|39813.5|39773.5|39813.6|39773.6|39794.2|39754.2|18
1688119500000|2023-06-30 10:05:00|39818.5|39778.5|39838.9|39798.9|39858.4|39818.4|39818.5|39778.5|3
1688119800000|2023-06-30 10:10:00|39838.4|39798.4|39852.1|39812.1|39852.1|39812.1|39807.7|39767.7|26
1688120100000|2023-06-30 10:15:00|39847.1|39807.1|39860.8|39820.8|39860.9|39820.9|39845.8|39805.8|10
1688120400000|2023-06-30 10:20:00|39861.3|39821.3|39845.6|39805.6|39871.3|39831.3|39845.6|39805.6|13
1688120700000|2023-06-30 10:25:00|39845|39805|39820.4|39780.4|39845.6|39805.6|39815.4|39775.4|17
1688121000000|2023-06-30 10:30:00|39815.4|39775.4|39805.8|39765.8|39820.3|39780.3|39794.8|39754.8|16
1688121300000|2023-06-30 10:35:00|39805.2|39765.2|39843.3|39803.3|39843.9|39803.9|39805.2|39765.2|14
1688121600000|2023-06-30 10:40:00|39838.9|39798.9|39838.1|39798.1|39853.7|39813.7|39829.4|39789.4|11
1688121900000|2023-06-30 10:45:00|39833.7|39793.7|39888.5|39848.5|39888.5|39848.5|39829.3|39789.3|55
1688122200000|2023-06-30 10:50:00|39888.4|39848.4|39888.3|39848.3|39898.9|39858.9|39855.6|39815.6|95
1688122500000|2023-06-30 10:55:00|39883.8|39843.8|39893.6|39853.6|39903.7|39863.7|39868.8|39828.8|2
1688122800000|2023-06-30 11:00:00|39898.1|39858.1|39892.9|39852.9|39908|39868|39878.4|39838.4|24
1688123100000|2023-06-30 11:05:00|39892.3|39852.3|39892.7|39852.7|39912.8|39872.8|39872.8|39832.8|44
1688123400000|2023-06-30 11:10:00|39897.7|39857.7|39907.5|39867.5|39907.7|39867.7|39887.5|39847.5|0
1688123700000|2023-06-30 11:15:00|39902.5|39862.5|39907.3|39867.3|39908|39868|39897.5|39857.5|0
1688124000000|2023-06-30 11:20:00|39912.3|39872.3|39877.7|39837.7|39912.3|39872.3|39872.8|39832.8|33
1688124300000|2023-06-30 11:25:00|39877.1|39837.1|39929.1|39889.1|39944.1|39904.1|39867.6|39827.6|78
1688124600000|2023-06-30 11:30:00|39942.4|39902.4|39934.5|39894.5|39959|39919|39927.3|39887.3|19
1688124900000|2023-06-30 11:35:00|39935|39895|39874.3|39834.3|39935|39895|39874.3|39834.3|7
1688125200000|2023-06-30 11:40:00|39883.1|39843.1|39843.5|39803.5|39884.2|39844.2|39824.7|39784.7|13
1688125500000|2023-06-30 11:45:00|39834.1|39794.1|39837.7|39797.7|39846.6|39806.6|39833.3|39793.3|10
1688125800000|2023-06-30 11:50:00|39833.3|39793.3|39830.8|39790.8|39855.3|39815.3|39817.6|39777.6|76
1688126100000|2023-06-30 11:55:00|39831.4|39791.4|39849.5|39809.5|39849.6|39809.6|39820.2|39780.2|18
1688126400000|2023-06-30 12:00:00|39850.1|39810.1|39799.9|39759.9|39870.1|39830.1|39793.8|39753.8|45
1688126700000|2023-06-30 12:05:00|39804.9|39764.9|39844.1|39804.1|39849.1|39809.1|39794.9|39754.9|83
1688127000000|2023-06-30 12:10:00|39848.5|39808.5|39924.3|39884.3|39924.4|39884.4|39848.5|39808.5|138
1688127300000|2023-06-30 12:15:00|39930.5|39890.5|39909.7|39869.7|39939.8|39899.8|39900.3|39860.3|19
1688127600000|2023-06-30 12:20:00|39910.3|39870.3|39913.9|39873.9|39918.4|39878.4|39905.8|39865.8|10
1688127900000|2023-06-30 12:25:00|39919.5|39879.5|39894.9|39854.9|39919.5|39879.5|39883.8|39843.8|10
1688128200000|2023-06-30 12:30:00|39903.7|39863.7|39917|39877|39935.9|39895.9|39894.3|39854.3|27
1688128500000|2023-06-30 12:35:00|39918.1|39878.1|39907.4|39867.4|39918.1|39878.1|39878|39838|6
1688128800000|2023-06-30 12:40:00|39907.9|39867.9|39881.6|39841.6|39923.5|39883.5|39866|39826|36
1688131800000|2023-06-30 13:30:00|39892.5|39852.5|39755.2|39715.2|39932.4|39892.4|39720.8|39680.8|443
1688132100000|2023-06-30 13:35:00|39736.3|39696.3|39655.8|39615.8|39741.3|39701.3|39633.6|39593.6|364
1688132400000|2023-06-30 13:40:00|39657|39617|39589.1|39549.1|39657|39617|39548.6|39508.6|241
1688132700000|2023-06-30 13:45:00|39584.7|39544.7|39480.9|39440.9|39604.1|39564.1|39460.4|39420.4|249
1688133000000|2023-06-30 13:50:00|39481.5|39441.5|39548.4|39508.4|39572.9|39532.9|39460.3|39420.3|180
1688133300000|2023-06-30 13:55:00|39549|39509|39655.3|39615.3|39669.7|39629.7|39549|39509|124
1688133600000|2023-06-30 14:00:00|39646.5|39606.5|39667.5|39627.5|39671.9|39631.9|39586.4|39546.4|173
1688133900000|2023-06-30 14:05:00|39671.9|39631.9|39640.8|39600.8|39717.1|39677.1|39627|39587|195
1688134200000|2023-06-30 14:10:00|39640.2|39600.2|39648|39608|39676.8|39636.8|39625.8|39585.8|73
1688134500000|2023-06-30 14:15:00|39643.6|39603.6|39614.6|39574.6|39652.4|39612.4|39584.6|39544.6|106
1688134800000|2023-06-30 14:20:00|39605.7|39565.7|39645.9|39605.9|39702.1|39662.1|39592.5|39552.5|118
1688135100000|2023-06-30 14:25:00|39646.4|39606.4|39568.9|39528.9|39662|39622|39563.3|39523.3|244
1688135400000|2023-06-30 14:30:00|39569.5|39529.5|39572.2|39532.2|39605|39565|39532.3|39492.3|232
1688135700000|2023-06-30 14:35:00|39582.2|39542.2|39496.5|39456.5|39616.6|39576.6|39446.5|39406.5|118
1688136000000|2023-06-30 14:40:00|39502.1|39462.1|39557.5|39517.5|39557.5|39517.5|39497|39457|154
1688136300000|2023-06-30 14:45:00|39551.9|39511.9|39619.3|39579.3|39626.2|39586.2|39547.5|39507.5|87
1688136600000|2023-06-30 14:50:00|39614.9|39574.9|39537.1|39497.1|39629.6|39589.6|39528.3|39488.3|181
1688136900000|2023-06-30 14:55:00|39537.7|39497.7|39479.3|39439.3|39577|39537|39465.5|39425.5|249
1688137200000|2023-06-30 15:00:00|39474.9|39434.9|39491.5|39451.5|39514.8|39474.8|39464.3|39424.3|120
1688137500000|2023-06-30 15:05:00|39495.9|39455.9|39546.9|39506.9|39548.1|39508.1|39471.5|39431.5|82
1688137800000|2023-06-30 15:10:00|39542.5|39502.5|39549.1|39509.1|39572.5|39532.5|39518.6|39478.6|108
1688138100000|2023-06-30 15:15:00|39544.7|39504.7|39535.7|39495.7|39591.4|39551.4|39525.3|39485.3|100
1688138400000|2023-06-30 15:20:00|39540.7|39500.7|39560.6|39520.6|39563.5|39523.5|39516.8|39476.8|194
1688138700000|2023-06-30 15:25:00|39561.2|39521.2|39579.8|39539.8|39621|39581|39540.5|39500.5|107
1688139000000|2023-06-30 15:30:00|39571|39531|39599.6|39559.6|39624.1|39584.1|39569.8|39529.8|64
1688139300000|2023-06-30 15:35:00|39604|39564|39571|39531|39606.4|39566.4|39561.7|39521.7|226
1688139600000|2023-06-30 15:40:00|39576.6|39536.6|39598.5|39558.5|39607.3|39567.3|39550.9|39510.9|228
1688139900000|2023-06-30 15:45:00|39592.9|39552.9|39632.9|39592.9|39646.7|39606.7|39562.8|39522.8|399
1688140200000|2023-06-30 15:50:00|39646.7|39606.7|39632.5|39592.5|39665.5|39625.5|39619|39579|275
1688140500000|2023-06-30 15:55:00|39631.9|39591.9|39763.8|39643.8|39763.8|39701.4|39563.1|39523.1|366
1688140800000|2023-06-30 16:00:00|39764.4|39644.4|40887.6|40847.6|41316.3|41276.3|39642.9|39562.9|1260
1688141100000|2023-06-30 16:05:00|40842.6|40802.6|40769.2|40729.2|41077.9|41037.9|40639.8|40599.8|724
1688141400000|2023-06-30 16:10:00|40778|40738|41016.9|40976.9|41060.4|41020.4|40768|40728|366
1688141700000|2023-06-30 16:15:00|41006.3|40966.3|41048.9|41008.9|41138.6|41098.6|40911.4|40871.4|233
1688142000000|2023-06-30 16:20:00|41044.5|41004.5|41186.7|41146.7|41206.8|41166.8|40931.9|40891.9|387
1688142300000|2023-06-30 16:25:00|41182.3|41142.3|41515.7|41475.7|41619|41579|41182.3|41142.3|755
1688142600000|2023-06-30 16:30:00|41521.3|41481.3|41619.9|41579.9|41744.2|41704.2|41521.3|41481.3|291
1688142900000|2023-06-30 16:35:00|41613.1|41573.1|41492.1|41452.1|41654.5|41614.5|41482.1|41442.1|459
1688143200000|2023-06-30 16:40:00|41496.5|41456.5|41352.3|41312.3|41507.1|41467.1|41324.8|41284.8|317
1688143500000|2023-06-30 16:45:00|41352.9|41312.9|41287.4|41247.4|41369.8|41329.8|41237|41197|207
1688143800000|2023-06-30 16:50:00|41282.4|41242.4|41348.5|41308.5|41417.3|41377.3|41266.8|41226.8|335
1688144100000|2023-06-30 16:55:00|41348.4|41308.4|41263.7|41223.7|41355.8|41315.8|41244|41204|208
1688144400000|2023-06-30 17:00:00|41264.3|41224.3|41142|41102|41265.5|41225.5|41084.9|41044.9|394
1688144700000|2023-06-30 17:05:00|41141.4|41101.4|40901.5|40861.5|41152|41112|40872.2|40832.2|349
1688145000000|2023-06-30 17:10:00|40910.9|40870.9|40990.8|40950.8|41049.9|41009.9|40877.4|40837.4|424
1688145300000|2023-06-30 17:15:00|40986.4|40946.4|40926.2|40886.2|40995.9|40955.9|40878.7|40838.7|323
1688145600000|2023-06-30 17:20:00|40921.8|40881.8|40901.4|40861.4|40931.2|40891.2|40853.7|40813.7|110
1688145900000|2023-06-30 17:25:00|40902|40862|40938.6|40898.6|40938.6|40898.6|40849.3|40809.3|77
1688146200000|2023-06-30 17:30:00|40934.2|40894.2|40853.3|40813.3|40953.6|40913.6|40850.4|40810.4|90
1688146500000|2023-06-30 17:35:00|40853.9|40813.9|41058.1|41018.1|41058.1|41018.1|40849.6|40809.6|150
1688146800000|2023-06-30 17:40:00|41038.1|40998.1|41155.3|41115.3|41155.3|41115.3|41035.3|40995.3|176
1688147100000|2023-06-30 17:45:00|41150.3|41110.3|41038.3|40998.3|41159.6|41119.6|40971.9|40931.9|87
1688147400000|2023-06-30 17:50:00|41038.9|40998.9|41121.2|41081.2|41183.8|41143.8|41033.9|40993.9|387
1688147700000|2023-06-30 17:55:00|41121.8|41081.8|41241.8|41201.8|41241.8|41201.8|41116.2|41076.2|166
1688148000000|2023-06-30 18:00:00|41241.1|41201.1|41260.1|41220.1|41318.3|41278.3|41207.4|41167.4|280
1688148300000|2023-06-30 18:05:00|41259.5|41219.5|41131.9|41091.9|41319|41279|41093.2|41053.2|318
1688148600000|2023-06-30 18:10:00|41131.3|41091.3|41170.1|41130.1|41246.5|41206.5|41045|41005|964
1688148900000|2023-06-30 18:15:00|41171.9|41131.9|41108.6|41068.6|41233.9|41188.9|40961.5|40913.4|470
1688342400000|2023-07-03 00:00:00|41189.7|41109.7|41635|41595|41635|41595|41141.6|41097.7|272
1688342700000|2023-07-03 00:05:00|41630.9|41590.9|41417.7|41377.7|41630.9|41590.9|41343.7|41303.7|59
1688343000000|2023-07-03 00:10:00|41413.7|41373.7|41308.1|41268.1|41417.7|41377.7|41306.2|41266.2|126
1688343300000|2023-07-03 00:15:00|41313.1|41273.1|41312.7|41272.7|41414.1|41374.1|41299.2|41259.2|34
1688343600000|2023-07-03 00:20:00|41311.7|41271.7|41413.5|41373.5|41462.5|41422.5|41310.7|41270.7|37
1688343900000|2023-07-03 00:25:00|41409.5|41369.5|41327.1|41287.1|41413.5|41373.5|41317.1|41277.1|11
1688344200000|2023-07-03 00:30:00|41333.1|41293.1|41322.8|41282.8|41342.1|41302.1|41286.9|41246.9|25
1688344500000|2023-07-03 00:35:00|41318.8|41278.8|41365.7|41325.7|41408.7|41368.7|41318.8|41278.8|6
1688344800000|2023-07-03 00:40:00|41366.6|41326.6|41291.5|41251.5|41374.7|41334.7|41291.5|41251.5|3
1688345100000|2023-07-03 00:45:00|41296.5|41256.5|41356.2|41316.2|41357.2|41317.2|41284.3|41244.3|18
1688345400000|2023-07-03 00:50:00|41351.2|41311.2|41286|41246|41361.1|41321.1|41286|41246|11
1688345700000|2023-07-03 00:55:00|41295|41255|41247.8|41207.8|41295|41255|41237.8|41197.8|13
1688346000000|2023-07-03 01:00:00|41251.8|41211.8|41398.7|41358.7|41409.7|41369.7|41251.8|41211.8|6
1688346300000|2023-07-03 01:05:00|41399.7|41359.7|41511.7|41471.7|41511.7|41471.7|41394.7|41354.7|18
1688346600000|2023-07-03 01:10:00|41512.6|41472.6|41499.4|41459.4|41533.6|41493.6|41499.4|41459.4|3
1688346900000|2023-07-03 01:15:00|41497.4|41457.4|41549.2|41509.2|41549.3|41509.3|41449.3|41409.3|3
1688347200000|2023-07-03 01:20:00|41548.3|41508.3|41557|41517|41567.1|41527.1|41515.1|41475.1|21
1688347500000|2023-07-03 01:25:00|41561|41521|41668.7|41628.7|41668.7|41628.7|41557|41517|17
1688347800000|2023-07-03 01:30:00|41673.7|41633.7|41704.6|41664.6|41709.7|41669.7|41669.8|41629.8|26
1688348100000|2023-07-03 01:35:00|41708.6|41668.6|41781.6|41741.6|41818.6|41778.6|41663.6|41623.6|37
1688348400000|2023-07-03 01:40:00|41786.6|41746.6|41883.5|41843.5|41892.5|41852.5|41766.6|41726.6|55
1688348700000|2023-07-03 01:45:00|41887.5|41847.5|41974.3|41934.3|41974.3|41934.3|41883.5|41843.5|29
1688349000000|2023-07-03 01:50:00|41975.3|41935.3|41916.2|41876.2|41993.3|41953.3|41864.2|41824.2|17
1688349300000|2023-07-03 01:55:00|41932.1|41892.1|41953.9|41913.9|41958|41918|41932|41892|25
1688349600000|2023-07-03 02:00:00|41952.9|41912.9|41966.8|41926.8|41975.9|41935.9|41931.8|41891.8|10
1688349900000|2023-07-03 02:05:00|41965.8|41925.8|41911.7|41871.7|41965.8|41925.8|41897.7|41857.7|6
1688350200000|2023-07-03 02:10:00|41911.6|41871.6|41857.5|41817.5|41911.6|41871.6|41838.5|41798.5|3
1688350500000|2023-07-03 02:15:00|41853.4|41813.4|41793.2|41753.2|41867.4|41827.4|41785.2|41745.2|22
1688350800000|2023-07-03 02:20:00|41789.1|41749.1|41872.9|41832.9|41873|41833|41789.1|41749.1|11
1688351100000|2023-07-03 02:25:00|41871.9|41831.9|41906.8|41866.8|41911.9|41871.9|41871.9|41831.9|0
1688351400000|2023-07-03 02:30:00|41902.8|41862.8|41880.6|41840.6|41902.8|41862.8|41865.7|41825.7|5
1688351700000|2023-07-03 02:35:00|41876.6|41836.6|41857.4|41817.4|41880.4|41840.4|41847.5|41807.5|5
1688352000000|2023-07-03 02:40:00|41851.4|41811.4|41881.2|41841.2|41891.3|41851.3|41841.3|41801.3|1
1688352300000|2023-07-03 02:45:00|41882.2|41842.2|41898.1|41858.1|41902.2|41862.2|41881.2|41841.2|1
1688352600000|2023-07-03 02:50:00|41898|41858|41912.9|41872.9|41917.9|41877.9|41898|41858|11
1688352900000|2023-07-03 02:55:00|41911.9|41871.9|41917.7|41877.7|41922.7|41882.7|41902.7|41862.7|0
1688353200000|2023-07-03 03:00:00|41918.7|41878.7|41917.5|41877.5|41922.7|41882.7|41907.6|41867.6|0
1688353500000|2023-07-03 03:05:00|41917.4|41877.4|41921.4|41881.4|41925.4|41885.4|41917.4|41877.4|0
1688353800000|2023-07-03 03:10:00|41921.3|41881.3|41943.2|41903.2|41977.3|41937.3|41921.3|41881.3|7
1688354100000|2023-07-03 03:15:00|41939.2|41899.2|41923|41883|41947.1|41907.1|41913|41873|2
1688354400000|2023-07-03 03:20:00|41927|41887|41925.8|41885.8|41933.9|41893.9|41900.9|41860.9|4
1688354700000|2023-07-03 03:25:00|41930.8|41890.8|41928.7|41888.7|41934.8|41894.8|41914.8|41874.8|0
1688355000000|2023-07-03 03:30:00|41924.7|41884.7|41925.5|41885.5|41938.6|41898.6|41924.5|41884.5|7
1688355300000|2023-07-03 03:35:00|41926.5|41886.5|41988.3|41948.3|41992.4|41952.4|41926.5|41886.5|6
1688355600000|2023-07-03 03:40:00|41988.2|41948.2|42002.1|41962.1|42002.1|41962.1|41980.2|41940.2|7
1688355900000|2023-07-03 03:45:00|41998.1|41958.1|42015.9|41975.9|42016|41976|41998.1|41958.1|3
1688356200000|2023-07-03 03:50:00|42014.9|41974.9|42025.8|41985.8|42029.8|41989.8|42003.8|41963.8|6
1688356500000|2023-07-03 03:55:00|42025.7|41985.7|42053.6|42013.6|42053.6|42013.6|42021.7|41981.7|9
1688356800000|2023-07-03 04:00:00|42052.6|42012.6|42045.4|42005.4|42065.5|42025.5|42045.4|42005.4|1
1688357100000|2023-07-03 04:05:00|42063.4|42023.4|42056.2|42016.2|42065.3|42025.3|42053.4|42013.4|24
1688357400000|2023-07-03 04:10:00|42055.2|42015.2|42060|42020|42060|42020|42043.1|42003.1|0
1688357700000|2023-07-03 04:15:00|42061|42021|42046.8|42006.8|42064|42024|42046.8|42006.8|0
1688358000000|2023-07-03 04:20:00|42046.7|42006.7|42028.6|41988.6|42046.7|42006.7|42028.6|41988.6|2
1688358300000|2023-07-03 04:25:00|42033.6|41993.6|42044.4|42004.4|42048.6|42008.6|42028.6|41988.6|0
1688358600000|2023-07-03 04:30:00|42038.4|41998.4|42061.3|42021.3|42061.4|42021.4|42024.4|41973.4|12
1688358900000|2023-07-03 04:35:00|42061.2|42021.2|42080.1|42040.1|42080.1|42040.1|42061.2|42021.2|17
1688359200000|2023-07-03 04:40:00|42076.1|42036.1|42040.9|42000.9|42080.1|42040.1|42040.9|42000.9|0
1688359500000|2023-07-03 04:45:00|42044.9|42004.9|42050.7|42010.7|42050.7|42010.7|42025.8|41985.8|0
1688359800000|2023-07-03 04:50:00|42049.7|42009.7|42088.5|42048.5|42093.6|42053.6|42045.7|42005.7|0
1688360100000|2023-07-03 04:55:00|42087.5|42047.5|42145.4|42105.4|42161.5|42121.5|42084.5|42044.5|8
1688360400000|2023-07-03 05:00:00|42141.4|42101.4|42109.2|42069.2|42161.2|42121.2|42109.2|42069.2|14
1688360700000|2023-07-03 05:05:00|42105.2|42065.2|42092|42052|42105.2|42065.2|42065.1|42025.1|1
1688361000000|2023-07-03 05:10:00|42087|42047|42090.8|42050.8|42114.9|42074.9|42086.9|42046.9|0
1688361300000|2023-07-03 05:15:00|42091.8|42051.8|42082.7|42042.7|42091.8|42051.8|42046.7|42006.7|0
1688361600000|2023-07-03 05:20:00|42083.7|42043.7|42053.5|42013.5|42087.7|42047.7|42039.6|41999.6|2
1688361900000|2023-07-03 05:25:00|42057.5|42017.5|42045.3|42005.3|42078.4|42038.4|42041.4|42001.4|5
1688362200000|2023-07-03 05:30:00|42044.3|42004.3|42040.2|42000.2|42050.2|42010.2|42016.3|41976.3|19
1688362500000|2023-07-03 05:35:00|42040.1|42000.1|42019.9|41979.9|42044.1|42004.1|41997|41957|2
1688362800000|2023-07-03 05:40:00|42024.9|41984.9|42123.8|42083.8|42128.8|42088.8|42005.9|41965.9|15
1688363100000|2023-07-03 05:45:00|42119.8|42079.8|42174.5|42134.5|42176.7|42136.7|42112.7|42064.8|42
1688363400000|2023-07-03 05:50:00|42176.5|42136.5|42289.2|42249.2|42295.3|42255.3|42176.5|42136.5|73
1688363700000|2023-07-03 05:55:00|42290.2|42250.2|42281.1|42241.1|42294.2|42254.2|42264.1|42224.1|9
1688364000000|2023-07-03 06:00:00|42285.1|42245.1|42324.9|42284.9|42329.9|42289.9|42258|42218|11
1688364300000|2023-07-03 06:05:00|42328.8|42288.8|42318.7|42278.7|42328.8|42288.8|42310.8|42270.8|4
1688364600000|2023-07-03 06:10:00|42314.7|42274.7|42309.4|42269.4|42324.6|42284.6|42269.5|42229.5|18
1688364900000|2023-07-03 06:15:00|42318.4|42278.4|42345.1|42305.1|42360.2|42320.2|42301.2|42261.2|53
1688365200000|2023-07-03 06:20:00|42343.1|42303.1|42313.9|42273.9|42362|42322|42311|42271|34
1688365500000|2023-07-03 06:25:00|42317.9|42277.9|42262|42222|42317.9|42277.9|42262|42222|2
1688365800000|2023-07-03 06:30:00|42261|42221|42272.7|42232.7|42272.7|42232.7|42234.8|42194.8|11
1688366100000|2023-07-03 06:35:00|42277.7|42237.7|42387.5|42347.5|42387.5|42347.5|42277.7|42237.7|11
1688366400000|2023-07-03 06:40:00|42386.5|42346.5|42383.3|42343.3|42403.4|42363.4|42365.3|42325.3|16
1688366700000|2023-07-03 06:45:00|42384.3|42344.3|42317.2|42277.2|42393.2|42353.2|42286.2|42246.2|22
1688367000000|2023-07-03 06:50:00|42317.1|42277.1|42345|42305|42382.1|42342.1|42317.1|42277.1|13
1688367300000|2023-07-03 06:55:00|42340|42300|42274.8|42234.8|42340|42300|42269.9|42229.9|2
1688367600000|2023-07-03 07:00:00|42278.8|42238.8|42202.5|42162.5|42278.8|42238.8|42201.6|42161.6|9
1688367900000|2023-07-03 07:05:00|42198.5|42158.5|42249.2|42209.2|42262.4|42222.4|42198.5|42158.5|3
1688368200000|2023-07-03 07:10:00|42254.2|42214.2|42235.1|42195.1|42258.2|42218.2|42209.2|42169.2|1
1688368500000|2023-07-03 07:15:00|42239.1|42199.1|42305.9|42265.9|42305.9|42265.9|42231|42191|10
1688368800000|2023-07-03 07:20:00|42301.9|42261.9|42358.8|42318.8|42362.8|42322.8|42293.8|42253.8|5
1688369100000|2023-07-03 07:25:00|42367.8|42327.8|42325.5|42285.5|42367.8|42327.8|42307.6|42267.6|7
1688369400000|2023-07-03 07:30:00|42321.6|42281.6|42365.3|42325.3|42398.5|42358.5|42300.5|42260.5|9
1688369700000|2023-07-03 07:35:00|42356.4|42316.4|42478|42438|42491.1|42451.1|42356.4|42316.4|17
1688370000000|2023-07-03 07:40:00|42483|42443|42422.8|42382.8|42486.9|42446.9|42399.9|42359.9|15
1688370300000|2023-07-03 07:45:00|42417.8|42377.8|42429.8|42389.8|42433.7|42393.7|42385.8|42345.8|7
1688370600000|2023-07-03 07:50:00|42433.7|42393.7|42476.4|42436.4|42481.4|42441.4|42408.7|42368.7|20
1688370900000|2023-07-03 07:55:00|42468.4|42428.4|42490.1|42450.1|42511.2|42471.2|42449.3|42409.3|14
1688371200000|2023-07-03 08:00:00|42496.2|42456.2|42473|42433|42498.2|42458.2|42445.2|42405.2|31
1688371500000|2023-07-03 08:05:00|42478|42438|42448.9|42408.9|42493|42453|42448.9|42408.9|2
1688371800000|2023-07-03 08:10:00|42444.9|42404.9|42455.7|42415.7|42472.7|42432.7|42440.8|42400.8|6
1688372100000|2023-07-03 08:15:00|42459.7|42419.7|42445.5|42405.5|42463.5|42423.5|42440.6|42400.6|3
1688372400000|2023-07-03 08:20:00|42444.5|42404.5|42506.4|42466.4|42523.3|42483.3|42444.5|42404.5|3
1688372700000|2023-07-03 08:25:00|42505.3|42465.3|42568.2|42528.2|42568.3|42528.3|42504.4|42464.4|33
1688373000000|2023-07-03 08:30:00|42578.2|42538.2|42585.1|42545.1|42601.3|42561.3|42551.1|42511.1|30
1688373300000|2023-07-03 08:35:00|42597|42557|42618.2|42578.2|42662.2|42622.2|42593|42553|38
1688373600000|2023-07-03 08:40:00|42619.2|42579.2|42524.9|42484.9|42619.2|42579.2|42507|42467|17
1688373900000|2023-07-03 08:45:00|42533.9|42493.9|42565.7|42525.7|42593.7|42553.7|42533.9|42493.9|8
1688374200000|2023-07-03 08:50:00|42570.7|42530.7|42584.5|42544.5|42600.7|42560.7|42570.7|42530.7|13
1688374500000|2023-07-03 08:55:00|42585.6|42545.6|42625|42585|42651.1|42611.1|42584.5|42544.5|27
1688374800000|2023-07-03 09:00:00|42624|42584|42796.5|42756.5|42796.5|42756.5|42605|42565|74
1688375100000|2023-07-03 09:05:00|42782.6|42742.6|42761.4|42721.4|42782.6|42742.6|42699.6|42659.6|29
1688375400000|2023-07-03 09:10:00|42761.3|42721.3|42796.8|42756.8|42796.8|42756.8|42751.9|42711.9|27
1688375700000|2023-07-03 09:15:00|42807.9|42767.9|42862.7|42822.7|42866.6|42826.6|42807.8|42767.8|20
1688376000000|2023-07-03 09:20:00|42857.7|42817.7|42811.4|42771.4|42876.6|42836.6|42811.4|42771.4|13
1688376300000|2023-07-03 09:25:00|42815.4|42775.4|42916|42876|42916|42876|42811.4|42771.4|35
1688376600000|2023-07-03 09:30:00|42917.1|42877.1|42957.7|42917.7|42988.8|42948.8|42917.1|42877.1|36
1688376900000|2023-07-03 09:35:00|42961.7|42921.7|42883.7|42843.7|43011.6|42971.6|42848.2|42808.2|182
1688377200000|2023-07-03 09:40:00|42887.7|42847.7|42884.6|42844.6|42904.6|42864.6|42844.7|42804.7|11
1688377500000|2023-07-03 09:45:00|42889.6|42849.6|42859.4|42819.4|42904.5|42864.5|42853.3|42813.3|9
1688377800000|2023-07-03 09:50:00|42872.3|42832.3|42875.2|42835.2|42908.2|42868.2|42863.2|42823.2|39
1688378100000|2023-07-03 09:55:00|42879.2|42839.2|42710|42670|42884.2|42844.2|42686.1|42646.1|16
1688378400000|2023-07-03 10:00:00|42711|42671|42672.9|42632.9|42735|42695|42646.9|42606.9|43
1688378700000|2023-07-03 10:05:00|42674|42634|42764.6|42724.6|42764.6|42724.6|42672.9|42632.9|22
1688379000000|2023-07-03 10:10:00|42768.6|42728.6|42692.5|42652.5|42768.6|42728.6|42671.6|42631.6|10
1688379300000|2023-07-03 10:15:00|42688.6|42648.6|42581.3|42541.3|42723|42683|42574.4|42534.4|49
1688379600000|2023-07-03 10:20:00|42585.2|42545.2|42538.2|42498.2|42591.3|42551.3|42527.1|42487.1|12
1688379900000|2023-07-03 10:25:00|42542.1|42502.1|42528.4|42488.4|42587.2|42547.2|42528.4|42488.4|37
1688380200000|2023-07-03 10:30:00|42522.4|42482.4|42590.1|42550.1|42590.1|42550.1|42497.4|42457.4|18
1688380500000|2023-07-03 10:35:00|42610.9|42570.9|42606.8|42566.8|42617|42577|42577.9|42537.9|11
1688380800000|2023-07-03 10:40:00|42606.7|42566.7|42623.7|42583.7|42629.7|42589.7|42591.7|42551.7|9
1688381100000|2023-07-03 10:45:00|42619.7|42579.7|42673.5|42633.5|42696.4|42656.4|42604.7|42564.7|8
1688381400000|2023-07-03 10:50:00|42672.4|42632.4|42583.5|42543.5|42701.3|42661.3|42583.5|42543.5|12
1688381700000|2023-07-03 10:55:00|42593.5|42553.5|42647.3|42607.3|42657.3|42617.3|42583.5|42543.5|4
1688382000000|2023-07-03 11:00:00|42649.4|42609.4|42602.1|42562.1|42657.3|42617.3|42559.2|42519.2|9
1688382300000|2023-07-03 11:05:00|42598.1|42558.1|42527.4|42487.4|42598.1|42558.1|42500.3|42460.3|12
1688382600000|2023-07-03 11:10:00|42523.4|42483.4|42501.4|42461.4|42553.3|42513.3|42489.4|42449.4|26
1688382900000|2023-07-03 11:15:00|42491.4|42451.4|42426.7|42386.7|42491.4|42451.4|42349.4|42309.4|71
1688383200000|2023-07-03 11:20:00|42422.8|42382.8|42487.6|42447.6|42503.7|42463.7|42386.7|42346.7|4
1688383500000|2023-07-03 11:25:00|42486.6|42446.6|42478.5|42438.5|42492.5|42452.5|42438.6|42398.6|11
1688383800000|2023-07-03 11:30:00|42470.6|42430.6|42467.5|42427.5|42524.4|42484.4|42448.4|42408.4|8
1688384100000|2023-07-03 11:35:00|42463.5|42423.5|42400.2|42360.2|42466.4|42426.4|42391.3|42351.3|4
1688384400000|2023-07-03 11:40:00|42401.2|42361.2|42390.5|42350.5|42432.2|42392.2|42341.6|42301.6|39
1688384700000|2023-07-03 11:45:00|42389.5|42349.5|42337.5|42297.5|42389.5|42349.5|42317.5|42277.5|7
1688385000000|2023-07-03 11:50:00|42332.5|42292.5|42282.3|42242.3|42337.4|42297.4|42234.5|42194.5|73
1688385300000|2023-07-03 11:55:00|42281.2|42241.2|42360.8|42320.8|42386.9|42346.9|42268.3|42228.3|34
1688385600000|2023-07-03 12:00:00|42355.8|42315.8|42368|42328|42387.8|42347.8|42350.7|42310.7|26
1688385900000|2023-07-03 12:05:00|42371.9|42331.9|42321.7|42281.7|42387.9|42347.9|42317.8|42277.8|4
1688386200000|2023-07-03 12:10:00|42317.8|42277.8|42359.7|42319.7|42379.5|42339.5|42305.6|42265.6|36
1688386500000|2023-07-03 12:15:00|42358.7|42318.7|42368.8|42328.8|42368.8|42328.8|42342.7|42302.7|17
1688386800000|2023-07-03 12:20:00|42364.8|42324.8|42383.6|42343.6|42416.9|42376.9|42363.8|42323.8|31
1688387100000|2023-07-03 12:25:00|42382.5|42342.5|42302.6|42262.6|42391.7|42351.7|42302.6|42262.6|50
1688387400000|2023-07-03 12:30:00|42301.6|42261.6|42346.4|42306.4|42346.4|42306.4|42293.6|42253.6|46
1688387700000|2023-07-03 12:35:00|42351.4|42311.4|42369.4|42329.4|42381.3|42341.3|42347.5|42307.5|13
1688388000000|2023-07-03 12:40:00|42368.3|42328.3|42343.2|42303.2|42379.4|42339.4|42291.4|42251.4|104
1688391000000|2023-07-03 13:30:00|42400.3|42360.3|41910.4|41870.4|42409.2|42369.2|41844.1|41804.1|623
1688391300000|2023-07-03 13:35:00|41918.3|41878.3|41850.7|41810.7|41981.9|41941.9|41810.4|41770.4|276
1688391600000|2023-07-03 13:40:00|41854.6|41814.6|41724.7|41684.7|41919.9|41879.9|41720.5|41680.5|242
1688391900000|2023-07-03 13:45:00|41719.7|41679.7|41617.8|41577.8|41793.7|41753.7|41617.8|41577.8|226
1688392200000|2023-07-03 13:50:00|41612.8|41572.8|41647.6|41607.6|41708.4|41668.4|41592.6|41552.6|241
1688392500000|2023-07-03 13:55:00|41648.6|41608.6|41533.8|41493.8|41712.6|41672.6|41533.8|41493.8|149
1688392800000|2023-07-03 14:00:00|41537.7|41497.7|41507.9|41467.9|41545.6|41505.6|41470.5|41430.5|260
1688393100000|2023-07-03 14:05:00|41506.8|41466.8|41593.8|41553.8|41619.8|41579.8|41484|41444|233
1688393400000|2023-07-03 14:10:00|41589.8|41549.8|41443.6|41403.6|41589.8|41549.8|41433.7|41393.7|178
1688393700000|2023-07-03 14:15:00|41439.7|41399.7|41352|41312|41495.7|41455.7|41226|41186|393
1688394000000|2023-07-03 14:20:00|41359.8|41319.8|41375|41335|41391.1|41351.1|41308|41268|112
1688394300000|2023-07-03 14:25:00|41374|41334|41502.4|41462.4|41507.4|41467.4|41361.1|41321.1|156
1688394600000|2023-07-03 14:30:00|41503.4|41463.4|41317.9|41277.9|41507.4|41467.4|41304|41264|292
1688394900000|2023-07-03 14:35:00|41312.9|41272.9|41501.3|41461.3|41522|41482|41263.9|41223.9|154
1688395200000|2023-07-03 14:40:00|41491.3|41451.3|41518.6|41478.6|41680.2|41640.2|41445.6|41405.6|305
1688395500000|2023-07-03 14:45:00|41514.7|41474.7|41562.8|41522.8|41586.7|41546.7|41449|41409|89
1688395800000|2023-07-03 14:50:00|41563.8|41523.8|41545.9|41505.9|41573.8|41533.8|41418.1|41378.1|99
1688396100000|2023-07-03 14:55:00|41539.8|41499.8|41410.3|41370.3|41539.8|41499.8|41402.5|41362.5|89
1688396400000|2023-07-03 15:00:00|41420.3|41380.3|41420.8|41380.8|41555.2|41515.2|41401.9|41361.9|76
1688396700000|2023-07-03 15:05:00|41410.8|41370.8|41389.9|41349.9|41420.8|41380.8|41312.2|41272.2|127
1688397000000|2023-07-03 15:10:00|41391|41351|41370.2|41330.2|41404.9|41364.9|41310.2|41270.2|87
1688397300000|2023-07-03 15:15:00|41371.2|41331.2|41363.9|41323.9|41380.1|41340.1|41310.1|41270.1|100
1688397600000|2023-07-03 15:20:00|41360|41320|41265.5|41225.5|41362.8|41322.8|41255.5|41215.5|69
1688397900000|2023-07-03 15:25:00|41270.5|41230.5|41319.3|41279.3|41349.3|41309.3|41239.4|41199.4|79
1688398200000|2023-07-03 15:30:00|41304.3|41264.3|41309.9|41269.9|41317.5|41277.5|41261.8|41221.8|100
1688398500000|2023-07-03 15:35:00|41304.9|41264.9|41315.8|41275.8|41331.9|41291.9|41249.1|41209.1|98
1688398800000|2023-07-03 15:40:00|41316.9|41276.9|41322.7|41282.7|41337.1|41297.1|41264.6|41224.6|106
1688399100000|2023-07-03 15:45:00|41335.5|41295.5|41228.2|41188.2|41340.5|41300.5|41224.3|41184.3|48
1688399400000|2023-07-03 15:50:00|41232.1|41192.1|41263.5|41223.5|41348.6|41308.6|41229.3|41189.3|73
1688399700000|2023-07-03 15:55:00|41258.5|41218.5|41258.4|41218.4|41304.5|41264.5|41240.6|41200.6|135
1688400000000|2023-07-03 16:00:00|41259.4|41219.4|41300.3|41260.3|41310.4|41270.4|41250.5|41210.5|56
1688400300000|2023-07-03 16:05:00|41296.4|41256.4|41328|41288|41338|41298|41253.5|41213.5|67
1688400600000|2023-07-03 16:10:00|41326.9|41286.9|41354.3|41314.3|41369.3|41329.3|41317.9|41277.9|102
1688400900000|2023-07-03 16:15:00|41360.4|41320.4|41253.1|41213.1|41360.4|41320.4|41212.4|41172.4|103
1688401200000|2023-07-03 16:20:00|41254.1|41214.1|41243.5|41203.5|41304.1|41264.1|41218.6|41178.6|119
1688401500000|2023-07-03 16:25:00|41245.7|41205.7|41218.4|41178.4|41291.7|41251.7|41217.8|41177.8|69
1688401800000|2023-07-03 16:30:00|41218.3|41178.3|41293.2|41253.2|41297.1|41257.1|41212.3|41172.3|37
1688402100000|2023-07-03 16:35:00|41294.3|41254.3|41246.9|41206.9|41333.1|41293.1|41243|41203|56
1688402400000|2023-07-03 16:40:00|41248|41208|41183.7|41143.7|41248|41208|41154.2|41114.2|151
1688402700000|2023-07-03 16:45:00|41182.6|41142.6|41211.8|41171.8|41227.5|41187.5|41177.5|41137.5|77
1688403000000|2023-07-03 16:50:00|41212.9|41172.9|41193.8|41153.8|41231.8|41191.8|41182.1|41142.1|136
1688403300000|2023-07-03 16:55:00|41189.9|41149.9|41204.7|41164.7|41211.9|41171.9|41188.8|41148.8|62
1688403600000|2023-07-03 17:00:00|41205.8|41165.8|41180.8|41140.8|41213.6|41173.6|41165.2|41125.2|58
1688403900000|2023-07-03 17:05:00|41179.7|41139.7|41149.5|41109.5|41190.8|41150.8|41128.5|41088.5|65
1688404200000|2023-07-03 17:10:00|41150.6|41110.6|41239.5|41199.5|41268.5|41228.5|41150.6|41110.6|86
1688404500000|2023-07-03 17:15:00|41244.5|41204.5|41103.1|41063.1|41257.3|41217.3|41088.1|41048.1|70
1688404800000|2023-07-03 17:20:00|41107|41067|41148.5|41108.5|41158.6|41118.6|41100.2|41060.2|44
1688405100000|2023-07-03 17:25:00|41143.5|41103.5|41130.7|41090.7|41179.1|41139.1|41130.7|41090.7|74
1688405400000|2023-07-03 17:30:00|41131.8|41091.8|41214.4|41174.4|41214.4|41174.4|41131.8|41091.8|58
1688405700000|2023-07-03 17:35:00|41224.4|41184.4|41091.4|41051.4|41224.4|41184.4|41082.6|41042.6|145
1688406000000|2023-07-03 17:40:00|41086.4|41046.4|41011.3|40971.3|41090.3|41050.3|40994.6|40954.6|124
1688406300000|2023-07-03 17:45:00|41021.3|40981.3|40990.5|40950.5|41069|41029|40986.5|40946.5|79
1688406600000|2023-07-03 17:50:00|40990.4|40950.4|40979.2|40939.2|40993.3|40953.3|40952.5|40912.5|108
1688406900000|2023-07-03 17:55:00|40975.3|40935.3|40940.1|40900.1|41031.9|40991.9|40928.4|40888.4|167
1688407200000|2023-07-03 18:00:00|40939|40899|40891.5|40851.5|40950|40910|40878.7|40838.7|208
1688407500000|2023-07-03 18:05:00|40886.5|40846.5|40825.1|40785.1|40916.4|40876.4|40789.5|40749.5|372
1688407800000|2023-07-03 18:10:00|40824|40784|40845.5|40805.5|40879|40839|40782.8|40742.8|615
1688408100000|2023-07-03 18:15:00|40846.6|40806.6|40899|40819|40918.5|40852.5|40753.4|40685.1|529
1688563800000|2023-07-05 13:30:00|41133.1|41093.1|41037.4|40997.4|41447.5|41407.5|40986.7|40946.7|725
1688564100000|2023-07-05 13:35:00|41032.4|40992.4|40905|40865|41061.9|41021.9|40762.8|40722.8|474
1688564400000|2023-07-05 13:40:00|40903.6|40863.6|40885.4|40845.4|40993.8|40953.8|40756|40716|528
1688564700000|2023-07-05 13:45:00|40889|40849|40776.3|40736.3|40896.2|40856.2|40703|40663|221
1688565000000|2023-07-05 13:50:00|40777.7|40737.7|40681.4|40641.4|40794|40754|40585.1|40545.1|207
1688565300000|2023-07-05 13:55:00|40685|40645|40653.7|40613.7|40757.4|40717.4|40645.8|40605.8|195
1688565600000|2023-07-05 14:00:00|40657.3|40617.3|40468.5|40428.5|40728.6|40688.6|40463.5|40423.5|266
1688565900000|2023-07-05 14:05:00|40469.9|40429.9|40495.5|40455.5|40532.5|40492.5|40453.4|40413.4|183
1688566200000|2023-07-05 14:10:00|40496.9|40456.9|40563.6|40523.6|40588.4|40548.4|40437|40397|316
1688566500000|2023-07-05 14:15:00|40560|40520|40442.8|40402.8|40582.8|40542.8|40427.8|40387.8|195
1688566800000|2023-07-05 14:20:00|40444.2|40404.2|40387.9|40347.9|40451.4|40411.4|40337|40297|308
1688567100000|2023-07-05 14:25:00|40384.3|40344.3|40287.2|40247.2|40389.5|40349.5|40280|40240|369
1688567400000|2023-07-05 14:30:00|40285.8|40245.8|40493.6|40453.6|40542.2|40502.2|40267.2|40227.2|219
1688567700000|2023-07-05 14:35:00|40488.6|40448.6|40468.4|40428.4|40509.8|40469.8|40410|40370|140
1688568000000|2023-07-05 14:40:00|40472|40432|40490.4|40450.4|40609.1|40569.1|40445.3|40405.3|349
1688568300000|2023-07-05 14:45:00|40495.4|40455.4|40393|40353|40524.5|40484.5|40375.8|40335.8|179
1688568600000|2023-07-05 14:50:00|40389.4|40349.4|40422.8|40382.8|40444.2|40404.2|40353|40313|149
1688568900000|2023-07-05 14:55:00|40421.4|40381.4|40454.8|40414.8|40469.8|40429.8|40392.8|40352.8|155
1688569200000|2023-07-05 15:00:00|40451.2|40411.2|40448.2|40408.2|40469.8|40429.8|40409.7|40369.7|60
1688569500000|2023-07-05 15:05:00|40443.2|40403.2|40380.2|40340.2|40469.6|40429.6|40380.2|40340.2|65
1688569800000|2023-07-05 15:10:00|40370.2|40330.2|40395.6|40355.6|40461.5|40421.5|40332.8|40292.8|231
1688570100000|2023-07-05 15:15:00|40399.2|40359.2|40320.4|40280.4|40425.6|40385.6|40252.6|40212.6|317
1688570400000|2023-07-05 15:20:00|40316.8|40276.8|40265.2|40225.2|40348.9|40308.9|40209.6|40169.6|221
1688570700000|2023-07-05 15:25:00|40271.6|40231.6|40271.4|40231.4|40296.5|40256.5|40215|40175|99
1688571000000|2023-07-05 15:30:00|40275|40235|40172|40132|40275|40235|40165.6|40125.6|180
1688571300000|2023-07-05 15:35:00|40175.6|40135.6|40211.9|40171.9|40213.4|40173.4|40146.2|40106.2|116
1688571600000|2023-07-05 15:40:00|40210.5|40170.5|40141.5|40101.5|40216.6|40176.6|40117.2|40077.2|292
1688571900000|2023-07-05 15:45:00|40131.5|40091.5|40172.6|40132.6|40204.2|40164.2|40114.3|40074.3|140
1688572200000|2023-07-05 15:50:00|40176.2|40136.2|40290.4|40250.4|40300.4|40260.4|40166.1|40126.1|109
1688572500000|2023-07-05 15:55:00|40293.9|40253.9|40405|40365|40413.6|40373.6|40288.2|40248.2|125
1688572800000|2023-07-05 16:00:00|40408.6|40368.6|40468.2|40428.2|40494|40454|40393.6|40353.6|166
1688573100000|2023-07-05 16:05:00|40471.8|40431.8|40535.2|40495.2|40566.6|40526.6|40466.8|40426.8|90
1688573400000|2023-07-05 16:10:00|40536.6|40496.6|40432.8|40392.8|40597.3|40557.3|40408.5|40368.5|108
1688573700000|2023-07-05 16:15:00|40436.4|40396.4|40595.7|40555.7|40595.7|40555.7|40421.5|40381.5|169
1688574000000|2023-07-05 16:20:00|40594.3|40554.3|40498.8|40458.8|40633.5|40593.5|40478.9|40438.9|125
1688574300000|2023-07-05 16:25:00|40500.2|40460.2|40491.5|40451.5|40528.8|40488.8|40452.3|40412.3|42
1688574600000|2023-07-05 16:30:00|40497.9|40457.9|40551.3|40511.3|40574.9|40534.9|40452.8|40412.8|32
1688574900000|2023-07-05 16:35:00|40554.9|40514.9|40717|40677|40759.8|40719.8|40551.3|40511.3|277
1688575200000|2023-07-05 16:40:00|40713.4|40673.4|40726|40686|40766.2|40726.2|40666|40626|67
1688575500000|2023-07-05 16:45:00|40719.6|40679.6|40774.3|40734.3|40794.3|40754.3|40696|40656|82
1688575800000|2023-07-05 16:50:00|40770.7|40730.7|40884.7|40844.7|40905.6|40865.6|40770.7|40730.7|126
1688576100000|2023-07-05 16:55:00|40883.3|40843.3|40784.4|40744.4|40889.7|40849.7|40768.1|40728.1|52
1688576400000|2023-07-05 17:00:00|40783|40743|40934.4|40894.4|40944.4|40904.4|40777.2|40737.2|249
1688576700000|2023-07-05 17:05:00|40930.9|40890.9|40921.2|40881.2|41017.1|40977.1|40921.2|40881.2|73
1688577000000|2023-07-05 17:10:00|40916.2|40876.2|40770.2|40730.2|40916.2|40876.2|40765.3|40725.3|208
1688577300000|2023-07-05 17:15:00|40766.7|40726.7|40746.4|40706.4|40786.6|40746.6|40729.3|40689.3|117
1688577600000|2023-07-05 17:20:00|40742.8|40702.8|40850.6|40810.6|40855.6|40815.6|40729.9|40689.9|189
1688577900000|2023-07-05 17:25:00|40847|40807|40697.5|40657.5|40858.4|40818.4|40682.6|40642.6|166
1688578200000|2023-07-05 17:30:00|40698.9|40658.9|40742.3|40702.3|40788.8|40748.8|40690.3|40650.3|139
1688578500000|2023-07-05 17:35:00|40743.7|40703.7|40810.6|40770.6|40825.7|40785.7|40732.3|40692.3|154
1688578800000|2023-07-05 17:40:00|40814.2|40774.2|40861.2|40821.2|40863.4|40823.4|40814.2|40774.2|62
1688579100000|2023-07-05 17:45:00|40857.6|40817.6|40765.2|40725.2|40861.2|40821.2|40761.6|40721.6|246
1688579400000|2023-07-05 17:50:00|40771.6|40731.6|40760|40720|40818.7|40778.7|40760|40720|158
1688579700000|2023-07-05 17:55:00|40758.6|40718.6|40769.2|40729.2|40805.6|40765.6|40756.4|40716.4|60
1688580000000|2023-07-05 18:00:00|40770.6|40730.6|40616.8|40576.8|40770.6|40730.6|40614.6|40574.6|261
1688580300000|2023-07-05 18:05:00|40621.8|40581.8|40540.3|40500.3|40629|40589|40523.9|40483.9|325
1688580600000|2023-07-05 18:10:00|40545.3|40505.3|40551.6|40511.6|40607.3|40567.3|40463.7|40423.7|386
1688580900000|2023-07-05 18:15:00|40560.2|40520.2|40541.4|40461.4|40611.7|40571.7|40461.5|40421.5|365
1688601600000|2023-07-06 00:00:00|40432.1|40392.1|40346.3|40306.3|40438.6|40392.1|40336.7|40296.7|74
1688601900000|2023-07-06 00:05:00|40318.6|40278.6|40270.5|40230.5|40355.6|40312.1|40263.4|40223.4|25
1688602200000|2023-07-06 00:10:00|40270.4|40230.4|40259.7|40219.7|40294.8|40254.8|40259.7|40219.7|5
1688602500000|2023-07-06 00:15:00|40263.2|40223.2|40279.3|40239.3|40279.3|40239.3|40258.7|40218.7|15
1688602800000|2023-07-06 00:20:00|40279.2|40239.2|40346.2|40306.2|40349.7|40309.7|40264.8|40224.8|14
1688603100000|2023-07-06 00:25:00|40346.1|40306.1|40427.2|40387.2|40430.7|40390.7|40336.1|40296.1|59
1688603400000|2023-07-06 00:30:00|40425.7|40385.7|40379.1|40339.1|40427.2|40387.2|40370.5|40330.5|20
1688603700000|2023-07-06 00:35:00|40370.5|40330.5|40371.8|40331.8|40372|40332|40356.3|40316.3|18
1688604000000|2023-07-06 00:40:00|40364.7|40324.7|40373.1|40333.1|40410.2|40370.2|40364.7|40324.7|2
1688604300000|2023-07-06 00:45:00|40373|40333|40351.7|40311.7|40388|40348|40329.6|40289.6|38
1688604600000|2023-07-06 00:50:00|40334|40294|40265.2|40225.2|40334|40294|40240.8|40200.8|66
1688604900000|2023-07-06 00:55:00|40263.7|40223.7|40281.2|40241.2|40281.2|40241.2|40263.6|40223.6|7
1688605200000|2023-07-06 01:00:00|40284.7|40244.7|40432.2|40392.2|40433.7|40393.7|40284.7|40244.7|6
1688605500000|2023-07-06 01:05:00|40428.7|40388.7|40485.8|40445.8|40485.9|40445.9|40418.7|40378.7|11
1688605800000|2023-07-06 01:10:00|40482.3|40442.3|40512.7|40472.7|40521.3|40481.3|40479.3|40439.3|6
1688606100000|2023-07-06 01:15:00|40521.2|40481.2|40504.6|40464.6|40527.6|40487.6|40501.2|40461.2|4
1688606400000|2023-07-06 01:20:00|40508.1|40468.1|40508|40468|40511.5|40471.5|40484.5|40444.5|5
1688606700000|2023-07-06 01:25:00|40507.9|40467.9|40521.3|40481.3|40536.4|40496.4|40502.9|40462.9|1
1688607000000|2023-07-06 01:30:00|40517.8|40477.8|40591.1|40551.1|40611.2|40571.2|40517.8|40477.8|17
1688607300000|2023-07-06 01:35:00|40589.7|40549.7|40605.9|40565.9|40605.9|40565.9|40552.6|40512.6|2
1688607600000|2023-07-06 01:40:00|40604.5|40564.5|40692.5|40652.5|40692.5|40652.5|40587.3|40547.3|23
1688607900000|2023-07-06 01:45:00|40691|40651|40692.3|40652.3|40696|40656|40669.5|40629.5|0
1688608200000|2023-07-06 01:50:00|40693.8|40653.8|40672.2|40632.2|40693.8|40653.8|40667.2|40627.2|0
1688608500000|2023-07-06 01:55:00|40672.1|40632.1|40706.1|40666.1|40706.2|40666.2|40667.1|40627.1|12
1688608800000|2023-07-06 02:00:00|40702.5|40662.5|40707.6|40667.6|40742.2|40702.2|40696.1|40656.1|21
1688609100000|2023-07-06 02:05:00|40712.6|40672.6|40728|40688|40752.4|40712.4|40697.6|40657.6|10
1688609400000|2023-07-06 02:10:00|40724.5|40684.5|40724.3|40684.3|40727.9|40687.9|40717.9|40677.9|2
1688609700000|2023-07-06 02:15:00|40727.8|40687.8|40727.1|40687.1|40737.2|40697.2|40727.1|40687.1|6
1688610000000|2023-07-06 02:20:00|40727|40687|40713.9|40673.9|40730.6|40690.6|40713.9|40673.9|0
1688610300000|2023-07-06 02:25:00|40713.8|40673.8|40728.7|40688.7|40728.8|40688.8|40713.8|40673.8|6
1688610600000|2023-07-06 02:30:00|40725.2|40685.2|40781.5|40741.5|40790.1|40750.1|40725.2|40685.2|8
1688610900000|2023-07-06 02:35:00|40781.4|40741.4|40749.2|40709.2|40785|40745|40744.2|40704.2|5
1688611200000|2023-07-06 02:40:00|40744.2|40704.2|40762|40722|40774.2|40734.2|40744.2|40704.2|4
1688611500000|2023-07-06 02:45:00|40765.5|40725.5|40771.8|40731.8|40773.4|40733.4|40762|40722|3
1688611800000|2023-07-06 02:50:00|40770.3|40730.3|40798.6|40758.6|40807.2|40767.2|40750.8|40710.8|6
1688612100000|2023-07-06 02:55:00|40802.2|40762.2|40822|40782|40832|40792|40802.2|40762.2|0
1688612400000|2023-07-06 03:00:00|40825.5|40785.5|40840.3|40800.3|40840.4|40800.4|40822|40782|0
1688612700000|2023-07-06 03:05:00|40831.7|40791.7|40813.6|40773.6|40835.3|40795.3|40808.7|40768.7|0
1688613000000|2023-07-06 03:10:00|40813.5|40773.5|40822|40782|40823.5|40783.5|40813.5|40773.5|0
1688613300000|2023-07-06 03:15:00|40821.9|40781.9|40828.8|40788.8|40828.9|40788.9|40811.9|40771.9|1
1688613600000|2023-07-06 03:20:00|40828.7|40788.7|40834.1|40794.1|40835.7|40795.7|40823.7|40783.7|7
1688613900000|2023-07-06 03:25:00|40832.6|40792.6|40825.4|40785.4|40835.6|40795.6|40820.5|40780.5|0
1688614200000|2023-07-06 03:30:00|40826.9|40786.9|40825.2|40785.2|40848.9|40808.9|40825.2|40785.2|3
1688614500000|2023-07-06 03:35:00|40828.7|40788.7|40817.1|40777.1|40833.7|40793.7|40817.1|40777.1|44
1688614800000|2023-07-06 03:40:00|40817|40777|40816.9|40776.9|40817|40777|40816.9|40776.9|10
1688615100000|2023-07-06 03:45:00|40816.8|40776.8|40831.7|40791.7|40831.7|40791.7|40816.8|40776.8|3
1688615400000|2023-07-06 03:50:00|40831.6|40791.6|40826.5|40786.5|40831.6|40791.6|40821.5|40781.5|0
1688615700000|2023-07-06 03:55:00|40821.5|40781.5|40821.3|40781.3|40826.3|40786.3|40817.8|40777.8|2
1688616000000|2023-07-06 04:00:00|40821.2|40781.2|40816.1|40776.1|40821.2|40781.2|40816.1|40776.1|4
1688616300000|2023-07-06 04:05:00|40813.1|40773.1|40819.4|40779.4|40826.5|40786.5|40813|40773|3
1688616600000|2023-07-06 04:10:00|40822.9|40782.9|40834.2|40794.2|40839.2|40799.2|40817.8|40777.8|0
1688616900000|2023-07-06 04:15:00|40837.7|40797.7|40835.5|40795.5|40845.6|40805.6|40834|40794|0
1688617200000|2023-07-06 04:20:00|40835.4|40795.4|40830.3|40790.3|40845.4|40805.4|40830.3|40790.3|0
1688617500000|2023-07-06 04:25:00|40826.8|40786.8|40833.6|40793.6|40835.2|40795.2|40825.2|40785.2|0
1688617800000|2023-07-06 04:30:00|40838.6|40798.6|40726.9|40686.9|40838.6|40798.6|40690.5|40650.5|36
1688618100000|2023-07-06 04:35:00|40730.4|40690.4|40731.7|40691.7|40733.3|40693.3|40726.7|40686.7|20
1688618400000|2023-07-06 04:40:00|40731.6|40691.6|40740|40700|40740.1|40700.1|40731.6|40691.6|0
1688618700000|2023-07-06 04:45:00|40739.9|40699.9|40736.3|40696.3|40739.9|40699.9|40736.3|40696.3|2
1688619000000|2023-07-06 04:50:00|40731.3|40691.3|40756.1|40716.1|40766.2|40726.2|40726.2|40686.2|4
1688619300000|2023-07-06 04:55:00|40752.6|40712.6|40752.4|40712.4|40766|40726|40752.4|40712.4|1
1688619600000|2023-07-06 05:00:00|40755.9|40715.9|40725.7|40685.7|40760.9|40720.9|40719.3|40679.3|0
1688619900000|2023-07-06 05:05:00|40734.2|40694.2|40712|40672|40734.2|40694.2|40699.1|40659.1|0
1688620200000|2023-07-06 05:10:00|40705.5|40665.5|40695.3|40655.3|40705.5|40665.5|40691.8|40651.8|1
1688620500000|2023-07-06 05:15:00|40696.8|40656.8|40705.1|40665.1|40705.1|40665.1|40688.7|40648.7|4
1688620800000|2023-07-06 05:20:00|40701.6|40661.6|40694.9|40654.9|40705|40665|40694.9|40654.9|0
1688621100000|2023-07-06 05:25:00|40698.4|40658.4|40719.7|40679.7|40724.7|40684.7|40698.4|40658.4|0
1688621400000|2023-07-06 05:30:00|40721.2|40681.2|40708|40668|40729.7|40689.7|40691.6|40651.6|1
1688621700000|2023-07-06 05:35:00|40709.5|40669.5|40730.8|40690.8|40748|40708|40702.8|40662.8|0
1688622000000|2023-07-06 05:40:00|40732.3|40692.3|40750.1|40710.1|40751.6|40711.6|40727.1|40687.1|0
1688622300000|2023-07-06 05:45:00|40746.6|40706.6|40711.4|40671.4|40753.6|40713.6|40700|40660|0
1688622600000|2023-07-06 05:50:00|40717.8|40677.8|40756.2|40716.2|40761.2|40721.2|40717.8|40677.8|0
1688622900000|2023-07-06 05:55:00|40756.1|40716.1|40761|40721|40772.6|40732.6|40752.5|40712.5|0
1688623200000|2023-07-06 06:00:00|40762.5|40722.5|40772.3|40732.3|40775.8|40735.8|40759.5|40719.5|0
1688623500000|2023-07-06 06:05:00|40768.8|40728.8|40822.1|40782.1|40825.6|40785.6|40767.2|40727.2|1
1688623800000|2023-07-06 06:10:00|40825.6|40785.6|40791.9|40751.9|40825.6|40785.6|40772|40732|0
1688624100000|2023-07-06 06:15:00|40788.4|40748.4|40821.7|40781.7|40821.7|40781.7|40768.4|40728.4|0
1688624400000|2023-07-06 06:20:00|40820.2|40780.2|40790|40750|40821.7|40781.7|40781.5|40741.5|0
1688624700000|2023-07-06 06:25:00|40795|40755|40805.3|40765.3|40825.4|40785.4|40790|40750|10
1688625000000|2023-07-06 06:30:00|40808.8|40768.8|40823.1|40783.1|40895.2|40855.2|40808.8|40768.8|10
1688625300000|2023-07-06 06:35:00|40826.6|40786.6|40958.4|40918.4|40961.9|40921.9|40826.6|40786.6|13
1688625600000|2023-07-06 06:40:00|40961.9|40921.9|40965.2|40925.2|40979.7|40939.7|40934.8|40894.8|21
1688625900000|2023-07-06 06:45:00|40961.7|40921.7|40971.5|40931.5|40971.5|40931.5|40940.1|40900.1|10
1688626200000|2023-07-06 06:50:00|40970|40930|41095.3|41055.3|41098.3|41058.3|40948.4|40908.4|20
1688626500000|2023-07-06 06:55:00|41091.8|41051.8|41041.1|41001.1|41096.8|41056.8|41041.1|41001.1|12
1688626800000|2023-07-06 07:00:00|41049.6|41009.6|41080.9|41040.9|41080.9|41040.9|41041.1|41001.1|0
1688627100000|2023-07-06 07:05:00|41075.9|41035.9|40989.2|40949.2|41079.4|41039.4|40989.2|40949.2|26
1688627400000|2023-07-06 07:10:00|40985.7|40945.7|40987.5|40947.5|41039.1|40999.1|40982.5|40942.5|10
1688627700000|2023-07-06 07:15:00|40997.5|40957.5|41024.3|40984.3|41075.9|41035.9|40997.5|40957.5|14
1688628000000|2023-07-06 07:20:00|41024.2|40984.2|41069.5|41029.5|41078.1|41038.1|41024.2|40984.2|22
1688628300000|2023-07-06 07:25:00|41073|41033|41082.3|41042.3|41083.9|41043.9|41050.9|41010.9|15
1688628600000|2023-07-06 07:30:00|41078.8|41038.8|41053.6|41013.6|41082.3|41042.3|41053.6|41013.6|2
1688628900000|2023-07-06 07:35:00|41052.1|41012.1|40996.5|40956.5|41052.1|41012.1|40980.1|40940.1|4
1688629200000|2023-07-06 07:40:00|41004.9|40964.9|40966.3|40926.3|41016.4|40976.4|40966.3|40926.3|13
1688629500000|2023-07-06 07:45:00|40969.7|40929.7|40953|40913|40973.1|40933.1|40943.2|40903.2|2
1688629800000|2023-07-06 07:50:00|40951.5|40911.5|40949.3|40909.3|40989|40949|40948|40908|13
1688630100000|2023-07-06 07:55:00|40954.3|40914.3|40928.7|40888.7|40975.8|40935.8|40915.7|40875.7|4
1688630400000|2023-07-06 08:00:00|40927.2|40887.2|40943.9|40903.9|40989.1|40949.1|40927.2|40887.2|6
1688630700000|2023-07-06 08:05:00|40947.4|40907.4|40858.7|40818.7|40952.4|40912.4|40858.7|40818.7|4
1688631000000|2023-07-06 08:10:00|40863.7|40823.7|40838.5|40798.5|40873.7|40833.7|40818.6|40778.6|16
1688631300000|2023-07-06 08:15:00|40845.5|40805.5|40851.8|40811.8|40860.3|40820.3|40826.9|40786.9|3
1688631600000|2023-07-06 08:20:00|40853.3|40813.3|40851.6|40811.6|40860.3|40820.3|40843.2|40803.2|2
1688631900000|2023-07-06 08:25:00|40856.6|40816.6|40852.9|40812.9|40860|40820|40830|40790|1
1688632200000|2023-07-06 08:30:00|40856.4|40816.4|40831.2|40791.2|40859.9|40819.9|40818.3|40778.3|39
1688632500000|2023-07-06 08:35:00|40827.7|40787.7|40719|40679|40827.7|40787.7|40716|40676|35
1688632800000|2023-07-06 08:40:00|40715.6|40675.6|40617.8|40577.8|40715.6|40675.6|40604.3|40564.3|54
1688633100000|2023-07-06 08:45:00|40614.3|40574.3|40616.1|40576.1|40626.1|40586.1|40602.7|40562.7|49
1688633400000|2023-07-06 08:50:00|40616|40576|40612.4|40572.4|40616|40576|40560.5|40520.5|41
1688633700000|2023-07-06 08:55:00|40610.8|40570.8|40628.7|40588.7|40645.7|40605.7|40587.2|40547.2|37
1688634000000|2023-07-06 09:00:00|40625.2|40585.2|40721.5|40681.5|40725|40685|40623.7|40583.7|12
1688634300000|2023-07-06 09:05:00|40720|40680|40712.8|40672.8|40721.5|40681.5|40677.9|40637.9|17
1688634600000|2023-07-06 09:10:00|40719.8|40679.8|40709.6|40669.6|40734.8|40694.8|40691.1|40651.1|8
1688634900000|2023-07-06 09:15:00|40701.1|40661.1|40732.9|40692.9|40749.5|40709.5|40699.5|40659.5|2
1688635200000|2023-07-06 09:20:00|40736.3|40696.3|40737.7|40697.7|40749.3|40709.3|40729.2|40689.2|0
1688635500000|2023-07-06 09:25:00|40729.2|40689.2|40715.9|40675.9|40734.1|40694.1|40695.9|40655.9|15
1688635800000|2023-07-06 09:30:00|40744.4|40704.4|40742.7|40702.7|40752.8|40712.8|40731.3|40691.3|11
1688636100000|2023-07-06 09:35:00|40737.7|40697.7|40699.4|40659.4|40737.7|40697.7|40662.6|40622.6|12
1688636400000|2023-07-06 09:40:00|40709.4|40669.4|40720.8|40680.8|40739.3|40699.3|40709.3|40669.3|2
1688636700000|2023-07-06 09:45:00|40720.7|40680.7|40679|40639|40720.7|40680.7|40670.6|40630.6|8
1688637000000|2023-07-06 09:50:00|40680.5|40640.5|40643.8|40603.8|40700.4|40660.4|40643.8|40603.8|4
1688637300000|2023-07-06 09:55:00|40648.8|40608.8|40648.6|40608.6|40663.7|40623.7|40628.7|40588.7|7
1688637600000|2023-07-06 10:00:00|40641.7|40601.7|40713.4|40673.4|40733.5|40693.5|40640.1|40600.1|23
1688637900000|2023-07-06 10:05:00|40714.9|40674.9|40693.2|40653.2|40718.4|40678.4|40660.2|40620.2|6
1688638200000|2023-07-06 10:10:00|40703.2|40663.2|40758|40718|40763|40723|40703.2|40663.2|7
1688638500000|2023-07-06 10:15:00|40763|40723|40787.8|40747.8|40802.8|40762.8|40757.9|40717.9|2
1688638800000|2023-07-06 10:20:00|40794.3|40754.3|40802.6|40762.6|40817.7|40777.7|40787.7|40747.7|1
1688639100000|2023-07-06 10:25:00|40799.1|40759.1|40847.4|40807.4|40855.4|40815.4|40777.5|40737.5|5
1688639400000|2023-07-06 10:30:00|40843.9|40803.9|40769.8|40729.8|40852.4|40812.4|40769.8|40729.8|25
1688639700000|2023-07-06 10:35:00|40766.3|40726.3|40816.1|40776.1|40816.1|40776.1|40766.3|40726.3|9
1688640000000|2023-07-06 10:40:00|40814.6|40774.6|40804.4|40764.4|40827.6|40787.6|40799.4|40759.4|6
1688640300000|2023-07-06 10:45:00|40809.4|40769.4|40808.1|40768.1|40812.9|40772.9|40769.3|40729.3|26
1688640600000|2023-07-06 10:50:00|40809.6|40769.6|40807.9|40767.9|40811.4|40771.4|40788.1|40748.1|4
1688640900000|2023-07-06 10:55:00|40806.3|40766.3|40811.1|40771.1|40811.1|40771.1|40786.2|40746.2|4
1688641200000|2023-07-06 11:00:00|40814.6|40774.6|40834|40794|40864.1|40824.1|40814.6|40774.6|17
1688641500000|2023-07-06 11:05:00|40837.1|40797.1|40858.8|40818.8|40897.4|40857.4|40837.1|40797.1|16
1688641800000|2023-07-06 11:10:00|40865.3|40825.3|40972.4|40932.4|40977.5|40937.5|40861.9|40821.9|59
1688642100000|2023-07-06 11:15:00|40967.4|40927.4|40869.2|40829.2|40977.4|40937.4|40860.7|40820.7|9
1688642400000|2023-07-06 11:20:00|40870.7|40830.7|40939|40899|40939|40899|40870.7|40830.7|4
1688642700000|2023-07-06 11:25:00|40930.5|40890.5|40870.3|40830.3|40939|40899|40866.8|40826.8|18
1688643000000|2023-07-06 11:30:00|40866.8|40826.8|40856.6|40816.6|40870.3|40830.3|40850.1|40810.1|4
1688643300000|2023-07-06 11:35:00|40846.6|40806.6|40861.4|40821.4|40861.5|40821.5|40821.5|40781.5|6
1688643600000|2023-07-06 11:40:00|40859.9|40819.9|40888.5|40848.5|40898.5|40858.5|40834.8|40794.8|23
1688643900000|2023-07-06 11:45:00|40892|40852|40943.7|40903.7|40952.2|40912.2|40886.6|40846.6|27
1688644200000|2023-07-06 11:50:00|40947.1|40907.1|40936.9|40896.9|40950.4|40910.4|40927.1|40887.1|14
1688644500000|2023-07-06 11:55:00|40940.4|40900.4|40976.4|40936.4|40986.4|40946.4|40936.9|40896.9|12
1688644800000|2023-07-06 12:00:00|40977.9|40937.9|40936.5|40896.5|40981.4|40941.4|40905.1|40865.1|16
1688645100000|2023-07-06 12:05:00|40933.1|40893.1|40936.3|40896.3|40946.4|40906.4|40898|40858|34
1688645400000|2023-07-06 12:10:00|40924.8|40884.8|40928|40888|40929.7|40889.7|40904.7|40864.7|4
1688645700000|2023-07-06 12:15:00|40923|40883|40803.6|40763.6|40923|40883|40753.7|40713.7|47
1688646000000|2023-07-06 12:20:00|40798.6|40758.6|40850|40810|40863.5|40823.5|40793.6|40753.6|11
1688646300000|2023-07-06 12:25:00|40846.5|40806.5|40804.8|40764.8|40850|40810|40763.3|40723.3|1
1688646600000|2023-07-06 12:30:00|40793.2|40753.2|40753|40713|40823.2|40783.2|40726.5|40686.5|20
1688646900000|2023-07-06 12:35:00|40751.5|40711.5|40671.3|40631.3|40751.5|40711.5|40671.3|40631.3|62
1688647200000|2023-07-06 12:40:00|40678.2|40638.2|40648|40608|40696.6|40656.6|40637.6|40597.6|32
1688650200000|2023-07-06 13:30:00|40607|40567|40551.4|40511.4|40653.8|40613.8|40373.5|40333.5|386
1688650500000|2023-07-06 13:35:00|40554.9|40514.9|40592.4|40552.4|40662.5|40622.5|40499.5|40459.5|193
1688650800000|2023-07-06 13:40:00|40599|40559|40671.2|40631.2|40775.4|40735.4|40597.4|40557.4|148
1688651100000|2023-07-06 13:45:00|40669.7|40629.7|40563.4|40523.4|40679.6|40639.6|40543.4|40503.4|179
1688651400000|2023-07-06 13:50:00|40561.9|40521.9|40546.3|40506.3|40593.3|40553.3|40523.4|40483.4|147
1688651700000|2023-07-06 13:55:00|40544.8|40504.8|40602.4|40562.4|40602.7|40562.7|40506.3|40466.3|195
1688652000000|2023-07-06 14:00:00|40593.9|40553.9|40556.3|40516.3|40661|40621|40556.3|40516.3|165
1688652300000|2023-07-06 14:05:00|40559.8|40519.8|40430.6|40390.6|40614.4|40574.4|40420.6|40380.6|141
1688652600000|2023-07-06 14:10:00|40440.6|40400.6|40480.1|40440.1|40495.1|40455.1|40392.4|40352.4|145
1688652900000|2023-07-06 14:15:00|40478.5|40438.5|40469.9|40429.9|40603.4|40563.4|40439.9|40399.9|77
1688653200000|2023-07-06 14:20:00|40478.3|40438.3|40406.9|40366.9|40478.3|40438.3|40390.1|40350.1|148
1688653500000|2023-07-06 14:25:00|40410.3|40370.3|40400.5|40360.5|40420.3|40380.3|40373.7|40333.7|113
1688653800000|2023-07-06 14:30:00|40398.9|40358.9|40376.8|40336.8|40456.6|40416.6|40368.9|40328.9|264
1688654100000|2023-07-06 14:35:00|40373.4|40333.4|40339.8|40299.8|40416.8|40376.8|40323.2|40283.2|249
1688654400000|2023-07-06 14:40:00|40334.8|40294.8|40266.5|40226.5|40342.8|40302.8|40251.5|40211.5|194
1688654700000|2023-07-06 14:45:00|40258|40218|40323.1|40283.1|40359.8|40319.8|40253|40213|83
1688655000000|2023-07-06 14:50:00|40319.7|40279.7|40314.8|40274.8|40334.9|40294.9|40283.4|40243.4|116
1688655300000|2023-07-06 14:55:00|40319.8|40279.8|40256.2|40216.2|40329.7|40289.7|40251.2|40211.2|101
1688655600000|2023-07-06 15:00:00|40261.2|40221.2|40296.6|40256.6|40299.8|40259.8|40213.6|40173.6|129
1688655900000|2023-07-06 15:05:00|40299.7|40259.7|40366.1|40326.1|40394.6|40354.6|40283.2|40243.2|278
1688656200000|2023-07-06 15:10:00|40369.6|40329.6|40402.5|40362.5|40402.5|40362.5|40323|40283|58
1688656500000|2023-07-06 15:15:00|40412.5|40372.5|40369.2|40329.2|40432.4|40392.4|40365.7|40325.7|60
1688656800000|2023-07-06 15:20:00|40365.7|40325.7|40372.1|40332.1|40385.5|40345.5|40315.6|40275.6|72
1688657100000|2023-07-06 15:25:00|40373.6|40333.6|40384.4|40344.4|40384.5|40344.5|40354.4|40314.4|121
1688657400000|2023-07-06 15:30:00|40387.5|40347.5|40401.1|40361.1|40414.3|40374.3|40384.4|40344.4|139
1688657700000|2023-07-06 15:35:00|40406.1|40366.1|40411.5|40371.5|40432.6|40392.6|40401|40361|62
1688658000000|2023-07-06 15:40:00|40416.5|40376.5|40422.9|40382.9|40434.5|40394.5|40375.2|40335.2|149
1688658300000|2023-07-06 15:45:00|40426.3|40386.3|40391.1|40351.1|40434.4|40394.4|40384.3|40344.3|31
1688658600000|2023-07-06 15:50:00|40387.7|40347.7|40319|40279|40396.3|40356.3|40319|40279|190
1688658900000|2023-07-06 15:55:00|40317.5|40277.5|40356.7|40316.7|40365.1|40325.1|40293.6|40253.6|49
1688659200000|2023-07-06 16:00:00|40361.7|40321.7|40320.2|40280.2|40370.1|40330.1|40320.2|40280.2|54
1688659500000|2023-07-06 16:05:00|40315.2|40275.2|40318.1|40278.1|40328.5|40288.5|40276.6|40236.6|86
1688659800000|2023-07-06 16:10:00|40319.7|40279.7|40357.6|40317.6|40367.6|40327.6|40307.8|40267.8|49
1688660100000|2023-07-06 16:15:00|40356.1|40316.1|40349.3|40309.3|40384.4|40344.4|40326|40286|51
1688660400000|2023-07-06 16:20:00|40339.3|40299.3|40317.3|40277.3|40348.9|40308.9|40302.3|40262.3|63
1688660700000|2023-07-06 16:25:00|40317.2|40277.2|40323.9|40283.9|40345.5|40305.5|40285.9|40245.9|102
1688661000000|2023-07-06 16:30:00|40320.5|40280.5|40268.7|40228.7|40328.6|40288.6|40252.5|40212.5|78
1688661300000|2023-07-06 16:35:00|40262.2|40222.2|40281.7|40241.7|40323.3|40283.3|40262.1|40222.1|30
1688661600000|2023-07-06 16:40:00|40278.2|40238.2|40290.9|40250.9|40292.5|40252.5|40261.9|40221.9|27
1688661900000|2023-07-06 16:45:00|40280.9|40240.9|40307.3|40267.3|40349|40309|40270.9|40230.9|39
1688662200000|2023-07-06 16:50:00|40303.9|40263.9|40286.8|40246.8|40307.5|40267.5|40276.8|40236.8|119
1688662500000|2023-07-06 16:55:00|40283.4|40243.4|40246.9|40206.9|40286.8|40246.8|40216.7|40176.7|153
1688662800000|2023-07-06 17:00:00|40241.9|40201.9|40229.9|40189.9|40263.4|40223.4|40209.9|40169.9|103
1688663100000|2023-07-06 17:05:00|40231.4|40191.4|40202.8|40162.8|40251.1|40211.1|40202.8|40162.8|117
1688663400000|2023-07-06 17:10:00|40206.2|40166.2|40187.9|40147.9|40213|40173|40179.3|40139.3|137
1688663700000|2023-07-06 17:15:00|40189.5|40149.5|40282.4|40242.4|40302.8|40262.8|40186.3|40146.3|298
1688664000000|2023-07-06 17:20:00|40274|40234|40272|40232|40275.2|40235.2|40219|40179|123
1688664300000|2023-07-06 17:25:00|40273.6|40233.6|40271.8|40231.8|40285.1|40245.1|40268.8|40228.8|134
1688664600000|2023-07-06 17:30:00|40281.8|40241.8|40271.6|40231.6|40281.8|40241.8|40271.6|40231.6|106
1688664900000|2023-07-06 17:35:00|40274.7|40234.7|40327.5|40287.5|40327.5|40287.5|40271.6|40231.6|220
1688665200000|2023-07-06 17:40:00|40324|40284|40277.5|40237.5|40340.9|40300.9|40277.5|40237.5|120
1688665500000|2023-07-06 17:45:00|40279.1|40239.1|40363.9|40323.9|40377.4|40337.4|40277.5|40237.5|137
1688665800000|2023-07-06 17:50:00|40358.9|40318.9|40330.1|40290.1|40365.5|40325.5|40320.1|40280.1|179
1688666100000|2023-07-06 17:55:00|40328.5|40288.5|40294.9|40254.9|40350|40310|40286.5|40246.5|147
1688666400000|2023-07-06 18:00:00|40296.5|40256.5|40318.1|40278.1|40356.6|40316.6|40294.9|40254.9|160
1688666700000|2023-07-06 18:05:00|40313.1|40273.1|40326.4|40286.4|40359.8|40319.8|40293.1|40253.1|131
1688667000000|2023-07-06 18:10:00|40324.8|40284.8|40357|40317|40364.8|40324.8|40306.2|40266.2|643
1688667300000|2023-07-06 18:15:00|40353.8|40313.8|40299.4|40259.4|40357|40317|40289.4|40249.4|199
1688688000000|2023-07-07 00:00:00|40315.8|40275.8|40312.2|40272.2|40373.9|40333.9|40242.7|40202.7|113
1688688300000|2023-07-07 00:05:00|40315.6|40275.6|40272.2|40232.2|40332.3|40292.3|40265.6|40225.6|2
1688688600000|2023-07-07 00:10:00|40270.6|40230.6|40252|40212|40305.4|40265.4|40242.2|40202.2|9
1688688900000|2023-07-07 00:15:00|40250.4|40210.4|40270.2|40230.2|40280.3|40240.3|40242.1|40202.1|12
1688689200000|2023-07-07 00:20:00|40263.4|40223.4|40271.6|40231.6|40275.1|40235.1|40246.8|40206.8|19
1688689500000|2023-07-07 00:25:00|40266.6|40226.6|40248.2|40208.2|40266.6|40226.6|40233.3|40193.3|11
1688689800000|2023-07-07 00:30:00|40253.2|40213.2|40272.9|40232.9|40272.9|40232.9|40239.7|40199.7|5
1688690100000|2023-07-07 00:35:00|40267.9|40227.9|40234.4|40194.4|40271.2|40231.2|40231.1|40191.1|3
1688690400000|2023-07-07 00:40:00|40231.1|40191.1|40229.4|40189.4|40234.4|40194.4|40216.1|40176.1|3
1688690700000|2023-07-07 00:45:00|40232.7|40192.7|40225.8|40185.8|40235.9|40195.9|40219.1|40179.1|0
1688691000000|2023-07-07 00:50:00|40224.2|40184.2|40234|40194|40234|40194|40214.1|40174.1|1
1688691300000|2023-07-07 00:55:00|40233.9|40193.9|40235.4|40195.4|40245.6|40205.6|40228.8|40188.8|1
1688691600000|2023-07-07 01:00:00|40232.2|40192.2|40265.2|40225.2|40268.8|40228.8|40232.2|40192.2|2
1688691900000|2023-07-07 01:05:00|40263.6|40223.6|40235|40195|40265.2|40225.2|40228.5|40188.5|1
1688692200000|2023-07-07 01:10:00|40233.4|40193.4|40246.5|40206.5|40251.5|40211.5|40218.3|40178.3|1
1688692500000|2023-07-07 01:15:00|40243.2|40203.2|40203|40163|40246.4|40206.4|40203|40163|2
1688692800000|2023-07-07 01:20:00|40199.7|40159.7|40171.3|40131.3|40203|40163|40171.3|40131.3|6
1688693100000|2023-07-07 01:25:00|40174.7|40134.7|40129.6|40089.6|40177.9|40137.9|40129.6|40089.6|16
1688693400000|2023-07-07 01:30:00|40131.2|40091.2|40155.9|40115.9|40169.3|40129.3|40131.2|40091.2|1
1688693700000|2023-07-07 01:35:00|40157.6|40117.6|40167.5|40127.5|40167.5|40127.5|40137.6|40097.6|0
1688694000000|2023-07-07 01:40:00|40165.8|40125.8|40165.3|40125.3|40170.8|40130.8|40135.4|40095.4|29
1688694300000|2023-07-07 01:45:00|40162|40122|40180.3|40140.3|40180.3|40140.3|40153.6|40113.6|11
1688694600000|2023-07-07 01:50:00|40180.2|40140.2|40181.7|40141.7|40195.1|40155.1|40161.8|40121.8|1
1688694900000|2023-07-07 01:55:00|40183.3|40143.3|40211.5|40171.5|40211.5|40171.5|40181.6|40141.6|0
1688695200000|2023-07-07 02:00:00|40208.1|40168.1|40211.3|40171.3|40219.8|40179.8|40198.2|40158.2|1
1688695500000|2023-07-07 02:05:00|40209.7|40169.7|40197.9|40157.9|40219.7|40179.7|40196.2|40156.2|0
1688695800000|2023-07-07 02:10:00|40197.8|40157.8|40179.3|40139.3|40212.8|40172.8|40164.5|40124.5|1
1688696100000|2023-07-07 02:15:00|40182.6|40142.6|40172.5|40132.5|40187.6|40147.6|40169.2|40129.2|2
1688696400000|2023-07-07 02:20:00|40175.8|40135.8|40174|40134|40177.5|40137.5|40170.6|40130.6|0
1688696700000|2023-07-07 02:25:00|40180.6|40140.6|40173.7|40133.7|40188.8|40148.8|40172.2|40132.2|1
1688697000000|2023-07-07 02:30:00|40177.1|40137.1|40165.2|40125.2|40188.7|40148.7|40165.2|40125.2|0
1688697300000|2023-07-07 02:35:00|40166.8|40126.8|40140|40100|40170.2|40130.2|40140|40100|2
1688697600000|2023-07-07 02:40:00|40139.9|40099.9|40149.8|40109.8|40149.8|40109.8|40128.3|40088.3|2
1688697900000|2023-07-07 02:45:00|40148.1|40108.1|40172.9|40132.9|40174.5|40134.5|40143.1|40103.1|2
1688698200000|2023-07-07 02:50:00|40172.8|40132.8|40172.7|40132.7|40176|40136|40167.7|40127.7|0
1688698500000|2023-07-07 02:55:00|40172.6|40132.6|40170.8|40130.8|40177.6|40137.6|40162.6|40122.6|0
1688698800000|2023-07-07 03:00:00|40167.5|40127.5|40179|40139|40179|40139|40162.4|40122.4|6
1688699100000|2023-07-07 03:05:00|40177.3|40137.3|40178.8|40138.8|40179|40139|40173.9|40133.9|0
1688699400000|2023-07-07 03:10:00|40173.8|40133.8|40172|40132|40183.8|40143.8|40168.7|40128.7|0
1688699700000|2023-07-07 03:15:00|40175.3|40135.3|40153.4|40113.4|40178.5|40138.5|40153.4|40113.4|3
1688700000000|2023-07-07 03:20:00|40153.3|40113.3|40164.8|40124.8|40166.5|40126.5|40153.3|40113.3|0
1688700300000|2023-07-07 03:25:00|40166.4|40126.4|40186.3|40146.3|40188|40148|40164.7|40124.7|1
1688700600000|2023-07-07 03:30:00|40187.9|40147.9|40159.3|40119.3|40191.3|40151.3|40152.8|40112.8|10
1688700900000|2023-07-07 03:35:00|40157.6|40117.6|40149.1|40109.1|40157.6|40117.6|40144.2|40104.2|0
1688701200000|2023-07-07 03:40:00|40145.7|40105.7|40145.6|40105.6|40149.1|40109.1|40144.1|40104.1|0
1688701500000|2023-07-07 03:45:00|40145.5|40105.5|40133.7|40093.7|40145.5|40105.5|40133.7|40093.7|4
1688701800000|2023-07-07 03:50:00|40138.7|40098.7|40153.6|40113.6|40156.9|40116.9|40137.1|40097.1|4
1688702100000|2023-07-07 03:55:00|40153.5|40113.5|40151.7|40111.7|40161.9|40121.9|40151.7|40111.7|1
1688702400000|2023-07-07 04:00:00|40150.1|40110.1|40151.5|40111.5|40160|40120|40150|40110|0
1688702700000|2023-07-07 04:05:00|40149.8|40109.8|40153|40113|40161.4|40121.4|40144.8|40104.8|0
1688703000000|2023-07-07 04:10:00|40154.6|40114.6|40151.2|40111.2|40162.9|40122.9|40151.2|40111.2|0
1688703300000|2023-07-07 04:15:00|40151.1|40111.1|40161|40121|40161|40121|40151.1|40111.1|0
1688703600000|2023-07-07 04:20:00|40156|40116|40137.5|40097.5|40156|40116|40129.2|40089.2|0
1688703900000|2023-07-07 04:25:00|40139.1|40099.1|40137.3|40097.3|40139.1|40099.1|40134.1|40094.1|0
1688704200000|2023-07-07 04:30:00|40137.2|40097.2|40150.4|40110.4|40150.5|40110.5|40137.2|40097.2|0
1688704500000|2023-07-07 04:35:00|40150.3|40110.3|40175.2|40135.2|40192|40152|40150.3|40110.3|8
1688704800000|2023-07-07 04:40:00|40175.1|40135.1|40185|40145|40188.5|40148.5|40175.1|40135.1|1
1688705100000|2023-07-07 04:45:00|40186.6|40146.6|40158.1|40118.1|40186.6|40146.6|40158.1|40118.1|0
1688705400000|2023-07-07 04:50:00|40166.5|40126.5|40186.2|40146.2|40188|40148|40166.5|40126.5|3
1688705700000|2023-07-07 04:55:00|40182.9|40142.9|40164.4|40124.4|40182.9|40142.9|40161.1|40121.1|1
1688706000000|2023-07-07 05:00:00|40167.7|40127.7|40157.5|40117.5|40167.7|40127.7|40154.2|40114.2|2
1688706300000|2023-07-07 05:05:00|40154.2|40114.2|40147.4|40107.4|40154.2|40114.2|40135.8|40095.8|2
1688706600000|2023-07-07 05:10:00|40150.7|40110.7|40128.9|40088.9|40150.7|40110.7|40128.9|40088.9|0
1688706900000|2023-07-07 05:15:00|40130.5|40090.5|40143.7|40103.7|40147.2|40107.2|40130.5|40090.5|1
1688707200000|2023-07-07 05:20:00|40147|40107|40141.9|40101.9|40158.7|40118.7|40131.9|40091.9|3
1688707500000|2023-07-07 05:25:00|40141.8|40101.8|40146.7|40106.7|40151.8|40111.8|40136.8|40096.8|6
1688707800000|2023-07-07 05:30:00|40151.7|40111.7|40146.5|40106.5|40166.7|40126.7|40134.9|40094.9|1
1688708100000|2023-07-07 05:35:00|40149.8|40109.8|40187.9|40147.9|40187.9|40147.9|40149.8|40109.8|2
1688708400000|2023-07-07 05:40:00|40184.6|40144.6|40151.1|40111.1|40187.9|40147.9|40132.9|40092.9|3
1688708700000|2023-07-07 05:45:00|40149.4|40109.4|40150.9|40110.9|40154.2|40114.2|40131|40091|1
1688709000000|2023-07-07 05:50:00|40149.2|40109.2|40182.4|40142.4|40185.7|40145.7|40139.2|40099.2|3
1688709300000|2023-07-07 05:55:00|40185.7|40145.7|40215.5|40175.5|40218.8|40178.8|40172.3|40132.3|3
1688709600000|2023-07-07 06:00:00|40213.8|40173.8|40238.6|40198.6|40247.1|40207.1|40213.8|40173.8|2
1688709900000|2023-07-07 06:05:00|40235.3|40195.3|40208.5|40168.5|40235.3|40195.3|40190.3|40150.3|1
1688710200000|2023-07-07 06:10:00|40206.8|40166.8|40186.6|40146.6|40215.1|40175.1|40186.6|40146.6|0
1688710500000|2023-07-07 06:15:00|40191.6|40151.6|40174.8|40134.8|40191.6|40151.6|40156.5|40116.5|1
1688710800000|2023-07-07 06:20:00|40173.1|40133.1|40171.3|40131.3|40178.1|40138.1|40164.7|40124.7|0
1688711100000|2023-07-07 06:25:00|40172.9|40132.9|40162.8|40122.8|40172.9|40132.9|40149.4|40109.4|1
1688711400000|2023-07-07 06:30:00|40166.1|40126.1|40150.9|40110.9|40176.1|40136.1|40149.3|40109.3|1
1688711700000|2023-07-07 06:35:00|40152.6|40112.6|40187.4|40147.4|40194.1|40154.1|40152.6|40112.6|2
1688712000000|2023-07-07 06:40:00|40184|40144|40192.2|40152.2|40202.2|40162.2|40182.3|40142.3|0
1688712300000|2023-07-07 06:45:00|40200.5|40160.5|40175.4|40135.4|40208.8|40168.8|40158.7|40118.7|12
1688712600000|2023-07-07 06:50:00|40178.7|40138.7|40185.2|40145.2|40195.3|40155.3|40170.3|40130.3|1
1688712900000|2023-07-07 06:55:00|40180.2|40140.2|40205|40165|40218.4|40178.4|40178.5|40138.5|3
1688713200000|2023-07-07 07:00:00|40201.7|40161.7|40189.8|40149.8|40205|40165|40181.6|40141.6|0
1688713500000|2023-07-07 07:05:00|40193.2|40153.2|40156.3|40116.3|40194.8|40154.8|40156.3|40116.3|3
1688713800000|2023-07-07 07:10:00|40158|40118|40142.8|40102.8|40164.4|40124.4|40134.5|40094.5|6
1688714100000|2023-07-07 07:15:00|40146.1|40106.1|40140.9|40100.9|40146.1|40106.1|40131|40091|21
1688714400000|2023-07-07 07:20:00|40137.6|40097.6|40142.4|40102.4|40145.7|40105.7|40130.8|40090.8|11
1688714700000|2023-07-07 07:25:00|40139|40099|40118.9|40078.9|40142.4|40102.4|40103.9|40063.9|6
1688715000000|2023-07-07 07:30:00|40122.2|40082.2|40040.3|40000.3|40122.2|40082.2|40035.3|39995.3|84
1688715300000|2023-07-07 07:35:00|40043.7|40003.7|40011.8|39971.8|40052|40012|40011.8|39971.8|15
1688715600000|2023-07-07 07:40:00|40013.5|39973.5|39966.6|39926.6|40013.5|39973.5|39966.6|39926.6|24
1688715900000|2023-07-07 07:45:00|39959.9|39919.9|40006.4|39966.4|40009.9|39969.9|39959.9|39919.9|32
1688716200000|2023-07-07 07:50:00|40004.7|39964.7|39936.2|39896.2|40009.7|39969.7|39903|39863|73
1688716500000|2023-07-07 07:55:00|39932.9|39892.9|39941|39901|39959.5|39919.5|39929.4|39889.4|20
1688716800000|2023-07-07 08:00:00|39944.4|39904.4|39929.2|39889.2|39954.4|39914.4|39925.9|39885.9|46
1688717100000|2023-07-07 08:05:00|39929.1|39889.1|39919|39879|39932.5|39892.5|39909|39869|14
1688717400000|2023-07-07 08:10:00|39918.9|39878.9|39935.4|39895.4|39937.1|39897.1|39910.6|39870.6|8
1688717700000|2023-07-07 08:15:00|39948.7|39908.7|39983.5|39943.5|39985.2|39945.2|39947.1|39907.1|6
1688718000000|2023-07-07 08:20:00|39981.8|39941.8|39938.3|39898.3|39981.8|39941.8|39931.6|39891.6|4
1688718300000|2023-07-07 08:25:00|39941.6|39901.6|39964.8|39924.8|39968.2|39928.2|39938.3|39898.3|4
1688718600000|2023-07-07 08:30:00|39961.5|39921.5|39952.9|39912.9|39964.8|39924.8|39944.7|39904.7|2
1688718900000|2023-07-07 08:35:00|39954.6|39914.6|39957.8|39917.8|39959.6|39919.6|39947.9|39907.9|2
1688719200000|2023-07-07 08:40:00|39961.1|39921.1|39944.3|39904.3|39961.1|39921.1|39944.3|39904.3|15
1688719500000|2023-07-07 08:45:00|39947.6|39907.6|39969.1|39929.1|39974.1|39934.1|39944.2|39904.2|5
1688719800000|2023-07-07 08:50:00|39974.1|39934.1|39970.6|39930.6|39994|39954|39959|39919|8
1688720100000|2023-07-07 08:55:00|39973.9|39933.9|40005.4|39965.4|40013.7|39973.7|39968.9|39928.9|22
1688720400000|2023-07-07 09:00:00|40008.7|39968.7|39967|39927|40008.7|39968.7|39962|39922|7
1688720700000|2023-07-07 09:05:00|39965.3|39925.3|40011.8|39971.8|40011.8|39971.8|39961.9|39921.9|16
1688721000000|2023-07-07 09:10:00|40015.1|39975.1|39978.2|39938.2|40020.1|39980.1|39965|39925|3
1688721300000|2023-07-07 09:15:00|39976.6|39936.6|39968.1|39928.1|39978.2|39938.2|39961.5|39921.5|8
1688721600000|2023-07-07 09:20:00|39969.8|39929.8|39926.3|39886.3|39973.1|39933.1|39926.3|39886.3|7
1688721900000|2023-07-07 09:25:00|39922.9|39882.9|39931.1|39891.1|39934.4|39894.4|39921.1|39881.1|11
1688722200000|2023-07-07 09:30:00|39931|39891|39944.2|39904.2|39946|39906|39927.5|39887.5|2
1688722500000|2023-07-07 09:35:00|39942.5|39902.5|39922.4|39882.4|39949.2|39909.2|39920.7|39880.7|4
1688722800000|2023-07-07 09:40:00|39920.7|39880.7|39988.8|39948.8|40005.5|39965.5|39920.6|39880.6|29
1688723100000|2023-07-07 09:45:00|39992.1|39952.1|40011.9|39971.9|40020.3|39980.3|39972|39932|15
1688723400000|2023-07-07 09:50:00|40015.2|39975.2|39970.2|39930.2|40030.2|39990.2|39963.5|39923.5|19
1688723700000|2023-07-07 09:55:00|39968.5|39928.5|39948.3|39908.3|39978.4|39938.4|39943.3|39903.3|0
1688724000000|2023-07-07 10:00:00|39945|39905|39941.5|39901.5|39959.9|39919.9|39941.5|39901.5|2
1688724300000|2023-07-07 10:05:00|39944.8|39904.8|39921.2|39881.2|39954.7|39914.7|39921.2|39881.2|14
1688724600000|2023-07-07 10:10:00|39927.9|39887.9|39936|39896|39951.2|39911.2|39921.1|39881.1|2
1688724900000|2023-07-07 10:15:00|39932.7|39892.7|39905.9|39865.9|39936|39896|39897.6|39857.6|5
1688725200000|2023-07-07 10:20:00|39907.5|39867.5|39887.3|39847.3|39912.4|39872.4|39877.5|39837.5|9
1688725500000|2023-07-07 10:25:00|39887.2|39847.2|39893.7|39853.7|39912.2|39872.2|39887.1|39847.1|6
1688725800000|2023-07-07 10:30:00|39890.4|39850.4|39910.2|39870.2|39918.6|39878.6|39890.4|39850.4|2
1688726100000|2023-07-07 10:35:00|39908.5|39868.5|39946.7|39906.7|39946.7|39906.7|39898.4|39858.4|6
1688726400000|2023-07-07 10:40:00|39943.4|39903.4|39933.2|39893.2|39966.7|39926.7|39931.6|39891.6|10
1688726700000|2023-07-07 10:45:00|39938.2|39898.2|39968|39928|39978|39938|39938.2|39898.2|4
1688727000000|2023-07-07 10:50:00|39969.7|39929.7|39927.8|39887.8|39969.7|39929.7|39927.8|39887.8|3
1688727300000|2023-07-07 10:55:00|39926.1|39886.1|39932.3|39892.3|39935.7|39895.7|39870.9|39830.9|13
1688727600000|2023-07-07 11:00:00|39935.6|39895.6|39932.2|39892.2|39962.2|39922.2|39912.3|39872.3|20
1688727900000|2023-07-07 11:05:00|39933.9|39893.9|39892|39852|39938.9|39898.9|39892|39852|42
1688728200000|2023-07-07 11:10:00|39890.3|39850.3|39890.2|39850.2|39895.2|39855.2|39872|39832|28
1688728500000|2023-07-07 11:15:00|39890.1|39850.1|39895|39855|39906.7|39866.7|39883.4|39843.4|0
1688728800000|2023-07-07 11:20:00|39891.7|39851.7|39884.7|39844.7|39891.7|39851.7|39861.4|39821.4|21
1688729100000|2023-07-07 11:25:00|39881.3|39841.3|39877.8|39837.8|39886.2|39846.2|39876.1|39836.1|3
1688729400000|2023-07-07 11:30:00|39889.4|39849.4|39914.3|39874.3|39921|39881|39887.7|39847.7|19
1688729700000|2023-07-07 11:35:00|39911|39871|39927.5|39887.5|39937.5|39897.5|39910.9|39870.9|5
1688730000000|2023-07-07 11:40:00|39925.8|39885.8|39885.8|39845.8|39927.5|39887.5|39874.1|39834.1|30
1688730300000|2023-07-07 11:45:00|39887.5|39847.5|39932.2|39892.2|39932.2|39892.2|39887.5|39847.5|29
1688730600000|2023-07-07 11:50:00|39927.2|39887.2|39905.3|39865.3|39932.2|39892.2|39878.9|39838.9|33
1688730900000|2023-07-07 11:55:00|39910.3|39870.3|39913.5|39873.5|39931.9|39891.9|39910.3|39870.3|2
1688731200000|2023-07-07 12:00:00|39915.2|39875.2|39929.9|39889.9|39933.4|39893.4|39915.2|39875.2|8
1688731500000|2023-07-07 12:05:00|39931.6|39891.6|39921.4|39881.4|39939.8|39899.8|39916.4|39876.4|13
1688731800000|2023-07-07 12:10:00|39919.7|39879.7|39904.5|39864.5|39924.7|39884.7|39901.2|39861.2|5
1688732100000|2023-07-07 12:15:00|39909.5|39869.5|39922.8|39882.8|39929.5|39889.5|39906.2|39866.2|28
1688732400000|2023-07-07 12:20:00|39922.7|39882.7|39924.2|39884.2|39930.9|39890.9|39881|39841|62
1688732700000|2023-07-07 12:25:00|39924.1|39884.1|39912.4|39872.4|39949|39909|39912.4|39872.4|11
1688733000000|2023-07-07 12:30:00|39915.7|39875.7|40004|39964|40023.9|39983.9|39915.6|39875.6|37
1688733300000|2023-07-07 12:35:00|40007.3|39967.3|39960.2|39920.2|40025.6|39985.6|39922.1|39882.1|13
1688733600000|2023-07-07 12:40:00|39970.2|39930.2|39975.2|39935.2|40005.1|39965.1|39925.2|39885.2|76
1688736600000|2023-07-07 13:30:00|39923.4|39883.4|39683.4|39643.4|39971.2|39931.2|39671.9|39631.9|560
1688736900000|2023-07-07 13:35:00|39685.1|39645.1|39655.2|39615.2|39700.2|39660.2|39606.6|39566.6|249
1688737200000|2023-07-07 13:40:00|39686.9|39646.9|39727.4|39687.4|39739|39699|39650.3|39610.3|164
1688737500000|2023-07-07 13:45:00|39720.7|39680.7|39767.3|39727.3|39777.3|39737.3|39687.3|39647.3|134
1688737800000|2023-07-07 13:50:00|39770.5|39730.5|39776.9|39736.9|39791.9|39751.9|39737.2|39697.2|66
1688738100000|2023-07-07 13:55:00|39775.2|39735.2|39683.5|39643.5|39793.6|39753.6|39680.1|39640.1|93
1688738400000|2023-07-07 14:00:00|39680|39640|39711.6|39671.6|39749.9|39709.9|39676.6|39636.6|134
1688738700000|2023-07-07 14:05:00|39709.9|39669.9|39745|39705|39763.3|39723.3|39689.9|39649.9|155
1688739000000|2023-07-07 14:10:00|39741.7|39701.7|39766.4|39726.4|39836.4|39796.4|39735|39695|102
1688739300000|2023-07-07 14:15:00|39763.1|39723.1|39731.2|39691.2|39776.3|39736.3|39725.9|39685.9|194
1688739600000|2023-07-07 14:20:00|39726.2|39686.2|39694.2|39654.2|39731.2|39691.2|39689|39649|147
1688739900000|2023-07-07 14:25:00|39692.4|39652.4|39683.5|39643.5|39699.1|39659.1|39648.5|39608.5|244
1688740200000|2023-07-07 14:30:00|39680.2|39640.2|39678.2|39638.2|39688.7|39648.7|39618.3|39578.3|85
1688740500000|2023-07-07 14:35:00|39674.9|39634.9|39728.2|39688.2|39729.9|39689.9|39648.1|39608.1|144
1688740800000|2023-07-07 14:40:00|39724.9|39684.9|39689.5|39649.5|39734.9|39694.9|39661.3|39621.3|159
1688741100000|2023-07-07 14:45:00|39691.3|39651.3|39803.1|39763.1|39811.4|39771.4|39682.8|39642.8|210
1688741400000|2023-07-07 14:50:00|39804.8|39764.8|39794.6|39754.6|39838.1|39798.1|39784.7|39744.7|64
1688741700000|2023-07-07 14:55:00|39789.6|39749.6|39717.3|39677.3|39789.6|39749.6|39710.7|39670.7|106
1688742000000|2023-07-07 15:00:00|39722.3|39682.3|39809|39769|39819|39779|39699|39659|56
1688742300000|2023-07-07 15:05:00|39807.2|39767.2|39758.6|39718.6|39827.4|39787.4|39746.9|39706.9|144
1688742600000|2023-07-07 15:10:00|39763.6|39723.6|39738.6|39698.6|39773.6|39733.6|39718.5|39678.5|52
1688742900000|2023-07-07 15:15:00|39740.3|39700.3|39733.4|39693.4|39766.9|39726.9|39708.5|39668.5|55
1688743200000|2023-07-07 15:20:00|39736.7|39696.7|39819.8|39779.8|39819.9|39779.9|39736.7|39696.7|100
1688743500000|2023-07-07 15:25:00|39818.1|39778.1|39821.5|39781.5|39834.7|39794.7|39758|39718|76
1688743800000|2023-07-07 15:30:00|39826.5|39786.5|39802.9|39762.9|39839.9|39799.9|39766.4|39726.4|57
1688744100000|2023-07-07 15:35:00|39806.1|39766.1|39822.9|39782.9|39927.6|39887.6|39799.4|39759.4|96
1688744400000|2023-07-07 15:40:00|39817.9|39777.9|39726|39686|39817.9|39777.9|39726|39686|80
1688744700000|2023-07-07 15:45:00|39722.7|39682.7|39779.1|39739.1|39799.1|39759.1|39721|39681|125
1688745000000|2023-07-07 15:50:00|39779|39739|39792.1|39752.1|39802.3|39762.3|39750.5|39710.5|77
1688745300000|2023-07-07 15:55:00|39793.9|39753.9|39833.5|39793.5|39835.2|39795.2|39791.9|39751.9|193
1688745600000|2023-07-07 16:00:00|39835.2|39795.2|39825|39785|39863.5|39823.5|39801.8|39761.8|47
1688745900000|2023-07-07 16:05:00|39821.8|39781.8|39776.2|39736.2|39831.8|39791.8|39764.7|39724.7|102
1688746200000|2023-07-07 16:10:00|39767.9|39727.9|39757.8|39717.8|39811.2|39771.2|39754.5|39714.5|121
1688746500000|2023-07-07 16:15:00|39762.8|39722.8|39710.8|39670.8|39762.8|39722.8|39705.7|39665.7|92
1688746800000|2023-07-07 16:20:00|39714.1|39674.1|39720.7|39680.7|39730.7|39690.7|39707.2|39667.2|30
1688747100000|2023-07-07 16:25:00|39727.2|39687.2|39717.2|39677.2|39727.3|39687.3|39707.2|39667.2|56
1688747400000|2023-07-07 16:30:00|39720.5|39680.5|39753.8|39713.8|39753.8|39713.8|39707|39667|47
1688747700000|2023-07-07 16:35:00|39753.7|39713.7|39688|39648|39763.7|39723.7|39688|39648|122
1688748000000|2023-07-07 16:40:00|39689.7|39649.7|39751.1|39711.1|39759.3|39719.3|39659.6|39619.6|179
1688748300000|2023-07-07 16:45:00|39746.1|39706.1|39689.1|39649.1|39752.8|39712.8|39684.2|39644.2|56
1688748600000|2023-07-07 16:50:00|39685.9|39645.9|39662.6|39622.6|39699.5|39659.5|39640.9|39600.9|51
1688748900000|2023-07-07 16:55:00|39659.3|39619.3|39642.6|39602.6|39662.6|39622.6|39625.9|39585.9|77
1688749200000|2023-07-07 17:00:00|39640.9|39600.9|39650.9|39610.9|39655.9|39615.9|39605.8|39565.8|26
1688749500000|2023-07-07 17:05:00|39647.6|39607.6|39683.3|39643.3|39693.3|39653.3|39637.8|39597.8|117
1688749800000|2023-07-07 17:10:00|39671.5|39631.5|39736.6|39696.6|39738.3|39698.3|39668.2|39628.2|62
1688750100000|2023-07-07 17:15:00|39733.3|39693.3|39689.7|39649.7|39733.3|39693.3|39664.7|39624.7|61
1688750400000|2023-07-07 17:20:00|39692.9|39652.9|39736.2|39696.2|39741.2|39701.2|39686.4|39646.4|32
1688750700000|2023-07-07 17:25:00|39733|39693|39715.8|39675.8|39736.2|39696.2|39696.1|39656.1|66
1688751000000|2023-07-07 17:30:00|39709.1|39669.1|39682.2|39642.2|39714.1|39674.1|39675.5|39635.5|33
1688751300000|2023-07-07 17:35:00|39678.9|39638.9|39698.5|39658.5|39701.8|39661.8|39670.3|39630.3|58
1688751600000|2023-07-07 17:40:00|39695.3|39655.3|39702|39662|39708.6|39668.6|39671.7|39631.7|94
1688751900000|2023-07-07 17:45:00|39705.3|39665.3|39689.9|39649.9|39705.3|39665.3|39635.4|39595.4|449
1688752200000|2023-07-07 17:50:00|39688.2|39648.2|39713|39673|39721.3|39681.3|39688.1|39648.1|57
1688752500000|2023-07-07 17:55:00|39711.2|39671.2|39681.5|39641.5|39717.9|39677.9|39678.3|39638.3|139
1688752800000|2023-07-07 18:00:00|39679.8|39639.8|39700.9|39660.9|39708|39668|39678|39638|134
1688753100000|2023-07-07 18:05:00|39697.6|39657.6|39662.9|39622.9|39697.6|39657.6|39641.2|39601.2|290
1688753400000|2023-07-07 18:10:00|39666.1|39626.1|39726.6|39686.6|39766.4|39726.4|39624.6|39584.6|631
1688753700000|2023-07-07 18:15:00|39736.6|39696.6|39706.8|39666.8|39749.6|39709.6|39703.6|39663.6|342
1688947200000|2023-07-10 00:00:00|39793.2|39753.2|39589.6|39549.6|39806.9|39766.9|39511|39471|40
1688947500000|2023-07-10 00:05:00|39593.8|39553.8|39651|39611|39658.1|39618.1|39576.7|39536.7|21
1688947800000|2023-07-10 00:10:00|39653.9|39613.9|39671.1|39631.1|39676.1|39636.1|39633.9|39593.9|7
1688948100000|2023-07-10 00:15:00|39669|39629|39710.9|39670.9|39734.7|39694.7|39661.1|39621.1|6
1688948400000|2023-07-10 00:20:00|39705.9|39665.9|39746.5|39706.5|39754.4|39714.4|39680.8|39640.8|5
1688948700000|2023-07-10 00:25:00|39749.4|39709.4|39750.5|39710.5|39787.2|39747.2|39744.4|39704.4|5
1688949000000|2023-07-10 00:30:00|39738.4|39698.4|39711.4|39671.4|39770.5|39730.5|39711.4|39671.4|4
1688949300000|2023-07-10 00:35:00|39706.4|39666.4|39645.7|39605.7|39706.4|39666.4|39583.7|39543.7|41
1688949600000|2023-07-10 00:40:00|39642.8|39602.8|39660|39620|39702.7|39662.7|39629.3|39589.3|6
1688949900000|2023-07-10 00:45:00|39657.1|39617.1|39644|39604|39660|39620|39641.9|39601.9|0
1688950200000|2023-07-10 00:50:00|39651.1|39611.1|39669.6|39629.6|39679.7|39639.7|39651.1|39611.1|5
1688950500000|2023-07-10 00:55:00|39671.7|39631.7|39707.3|39667.3|39713.1|39673.1|39671.7|39631.7|5
1688950800000|2023-07-10 01:00:00|39705.2|39665.2|39742.9|39702.9|39743|39703|39705.2|39665.2|2
1688951100000|2023-07-10 01:05:00|39740|39700|39753.5|39713.5|39760.7|39720.7|39737.9|39697.9|3
1688951400000|2023-07-10 01:10:00|39751.4|39711.4|39732.5|39692.5|39751.4|39711.4|39726.4|39686.4|5
1688951700000|2023-07-10 01:15:00|39730.4|39690.4|39700.2|39660.2|39742.4|39702.4|39700.2|39660.2|1
1688952000000|2023-07-10 01:20:00|39702.3|39662.3|39705.8|39665.8|39714.4|39674.4|39680.1|39640.1|0
1688952300000|2023-07-10 01:25:00|39710|39670|39715.6|39675.6|39715.8|39675.8|39705.6|39665.6|0
1688952600000|2023-07-10 01:30:00|39717.7|39677.7|39767|39727|39767|39727|39709.8|39669.8|3
1688952900000|2023-07-10 01:35:00|39759.1|39719.1|39713.1|39673.1|39762|39722|39705.2|39665.2|7
1688953200000|2023-07-10 01:40:00|39711|39671|39712.9|39672.9|39715.8|39675.8|39695.2|39655.2|2
1688953500000|2023-07-10 01:45:00|39717.9|39677.9|39760.6|39720.6|39760.6|39720.6|39712.9|39672.9|2
1688953800000|2023-07-10 01:50:00|39758.5|39718.5|39742.6|39702.6|39760.6|39720.6|39727.6|39687.6|2
1688954100000|2023-07-10 01:55:00|39742.5|39702.5|39720.2|39680.2|39754.6|39714.6|39714.5|39674.5|2
1688954400000|2023-07-10 02:00:00|39722.4|39682.4|39680.1|39640.1|39724.5|39684.5|39674.3|39634.3|0
1688954700000|2023-07-10 02:05:00|39677.2|39637.2|39662|39622|39692.1|39652.1|39662|39622|0
1688955000000|2023-07-10 02:10:00|39659.8|39619.8|39609.7|39569.7|39659.8|39619.8|39597.6|39557.6|3
1688955300000|2023-07-10 02:15:00|39611.8|39571.8|39602.4|39562.4|39617.5|39577.5|39599.6|39559.6|2
1688955600000|2023-07-10 02:20:00|39605.2|39565.2|39619.3|39579.3|39625.1|39585.1|39592.3|39552.3|0
1688955900000|2023-07-10 02:25:00|39617.2|39577.2|39614.9|39574.9|39627.1|39587.1|39607|39567|1
1688956200000|2023-07-10 02:30:00|39599.1|39559.1|39581|39541|39599.1|39559.1|39559|39519|2
1688956500000|2023-07-10 02:35:00|39578.9|39538.9|39588.7|39548.7|39588.8|39548.8|39568.8|39528.8|1
1688956800000|2023-07-10 02:40:00|39586.6|39546.6|39594.3|39554.3|39604.3|39564.3|39564.4|39524.4|0
1688957100000|2023-07-10 02:45:00|39596.4|39556.4|39577|39537|39602.2|39562.2|39570|39530|0
1688957400000|2023-07-10 02:50:00|39574.9|39534.9|39579.7|39539.7|39591.8|39551.8|39574.9|39534.9|5
1688957700000|2023-07-10 02:55:00|39579.6|39539.6|39596.6|39556.6|39596.6|39556.6|39571.7|39531.7|0
1688958000000|2023-07-10 03:00:00|39593.7|39553.7|39599.3|39559.3|39606.4|39566.4|39583.6|39543.6|0
1688958300000|2023-07-10 03:05:00|39596.4|39556.4|39599.1|39559.1|39619.1|39579.1|39581.3|39541.3|2
1688958600000|2023-07-10 03:10:00|39601.2|39561.2|39601|39561|39613.2|39573.2|39591.1|39551.1|1
1688958900000|2023-07-10 03:15:00|39598.9|39558.9|39590.8|39550.8|39608.9|39568.9|39590.8|39550.8|0
1688959200000|2023-07-10 03:20:00|39592.9|39552.9|39592.8|39552.8|39602.9|39562.9|39590.8|39550.8|0
1688959500000|2023-07-10 03:25:00|39590.6|39550.6|39610.4|39570.4|39610.5|39570.5|39587.8|39547.8|0
1688959800000|2023-07-10 03:30:00|39608.3|39568.3|39620.2|39580.2|39622.5|39582.5|39602.6|39562.6|0
1688960100000|2023-07-10 03:35:00|39610.2|39570.2|39612.2|39572.2|39620.2|39580.2|39605.2|39565.2|1
1688960400000|2023-07-10 03:40:00|39612.1|39572.1|39614.1|39574.1|39617.1|39577.1|39612.1|39572.1|0
1688960700000|2023-07-10 03:45:00|39617|39577|39621.8|39581.8|39621.8|39581.8|39613.9|39573.9|0
1688961000000|2023-07-10 03:50:00|39604.6|39564.6|39601.6|39561.6|39604.6|39564.6|39591.7|39551.7|8
1688961300000|2023-07-10 03:55:00|39599.5|39559.5|39599.3|39559.3|39601.5|39561.5|39596.4|39556.4|1
1688961600000|2023-07-10 04:00:00|39596.4|39556.4|39599.1|39559.1|39599.3|39559.3|39596.4|39556.4|0
1688961900000|2023-07-10 04:05:00|39596.2|39556.2|39591|39551|39596.2|39556.2|39589|39549|0
1688962200000|2023-07-10 04:10:00|39590.9|39550.9|39590.9|39550.9|39595.9|39555.9|39590.9|39550.9|0
1688962500000|2023-07-10 04:15:00|39590.8|39550.8|39608.5|39568.5|39608.6|39568.6|39588.6|39548.6|1
1688962800000|2023-07-10 04:20:00|39608.4|39568.4|39608.3|39568.3|39608.4|39568.4|39600.5|39560.5|0
1688963100000|2023-07-10 04:25:00|39605.4|39565.4|39626.7|39586.7|39626.8|39586.8|39600.4|39560.4|7
1688963400000|2023-07-10 04:30:00|39633.9|39593.9|39633.7|39593.7|39653.9|39613.9|39633.7|39593.7|1
1688963700000|2023-07-10 04:35:00|39633.6|39593.6|39633.5|39593.5|39646.4|39606.4|39613.5|39573.5|2
1688964000000|2023-07-10 04:40:00|39631.3|39591.3|39631.2|39591.2|39636.2|39596.2|39628.3|39588.3|2
1688964300000|2023-07-10 04:45:00|39631.1|39591.1|39611|39571|39638.2|39598.2|39611|39571|3
1688964600000|2023-07-10 04:50:00|39608.1|39568.1|39615|39575|39625.2|39585.2|39608.1|39568.1|1
1688964900000|2023-07-10 04:55:00|39600|39560|39597|39557|39602.8|39562.8|39589.9|39549.9|0
1688965200000|2023-07-10 05:00:00|39599.8|39559.8|39616.8|39576.8|39634.8|39594.8|39599.8|39559.8|7
1688965500000|2023-07-10 05:05:00|39613.9|39573.9|39616.6|39576.6|39616.7|39576.7|39608.9|39568.9|1
1688965800000|2023-07-10 05:10:00|39626.6|39586.6|39626.4|39586.4|39628.7|39588.7|39616.4|39576.4|0
1688966100000|2023-07-10 05:15:00|39623.5|39583.5|39614.1|39574.1|39648.5|39608.5|39601.2|39561.2|2
1688966400000|2023-07-10 05:20:00|39614|39574|39596|39556|39614|39574|39596|39556|0
1688966700000|2023-07-10 05:25:00|39593.9|39553.9|39603.7|39563.7|39603.8|39563.8|39593.8|39553.8|0
1688967000000|2023-07-10 05:30:00|39593.7|39553.7|39609.9|39569.9|39640|39600|39593.7|39553.7|0
1688967300000|2023-07-10 05:35:00|39607.1|39567.1|39604.7|39564.7|39622.7|39582.7|39592.7|39552.7|3
1688967600000|2023-07-10 05:40:00|39607.6|39567.6|39621|39581|39621|39581|39590.4|39550.4|2
1688967900000|2023-07-10 05:45:00|39620.9|39580.9|39630.8|39590.8|39640.9|39600.9|39610.8|39570.8|0
1688968200000|2023-07-10 05:50:00|39628.6|39588.6|39622.7|39582.7|39630.8|39590.8|39602.8|39562.8|2
1688968500000|2023-07-10 05:55:00|39614.9|39574.9|39612.5|39572.5|39617.7|39577.7|39595.5|39555.5|2
1688968800000|2023-07-10 06:00:00|39609.7|39569.7|39624.5|39584.5|39636.7|39596.7|39602.5|39562.5|0
1688969100000|2023-07-10 06:05:00|39619.5|39579.5|39646.4|39606.4|39654.3|39614.3|39614.3|39574.3|1
1688969400000|2023-07-10 06:10:00|39644.3|39604.3|39629.8|39589.8|39644.3|39604.3|39609.9|39569.9|4
1688969700000|2023-07-10 06:15:00|39624.1|39584.1|39701|39661|39703.9|39663.9|39621.9|39581.9|29
1688970000000|2023-07-10 06:20:00|39698.9|39658.9|39689.4|39649.4|39709.5|39669.5|39675.9|39635.9|32
1688970300000|2023-07-10 06:25:00|39699.4|39659.4|39716.3|39676.3|39729.2|39689.2|39676.5|39636.5|10
1688970600000|2023-07-10 06:30:00|39719.2|39679.2|39746.2|39706.2|39749|39709|39716.2|39676.2|3
1688970900000|2023-07-10 06:35:00|39746.1|39706.1|39783.1|39743.1|39793.2|39753.2|39746.1|39706.1|1
1688971200000|2023-07-10 06:40:00|39780.2|39740.2|39785.8|39745.8|39788.1|39748.1|39768.1|39728.1|1
1688971500000|2023-07-10 06:45:00|39783.6|39743.6|39802.7|39762.7|39808.5|39768.5|39783.6|39743.6|3
1688971800000|2023-07-10 06:50:00|39797.7|39757.7|39783.2|39743.2|39815.5|39775.5|39775.4|39735.4|3
1688972100000|2023-07-10 06:55:00|39793.2|39753.2|39793|39753|39818.1|39778.1|39778|39738|7
1688972400000|2023-07-10 07:00:00|39785.2|39745.2|39782.8|39742.8|39818|39778|39767.9|39727.9|9
1688972700000|2023-07-10 07:05:00|39780|39740|39796.9|39756.9|39797|39757|39762.8|39722.8|1
1688973000000|2023-07-10 07:10:00|39799.7|39759.7|39804.6|39764.6|39817.4|39777.4|39799.6|39759.6|1
1688973300000|2023-07-10 07:15:00|39807.4|39767.4|39839.4|39799.4|39839.4|39799.4|39801.7|39761.7|1
1688973600000|2023-07-10 07:20:00|39836.5|39796.5|39866.3|39826.3|39876.5|39836.5|39836.5|39796.5|24
1688973900000|2023-07-10 07:25:00|39864.2|39824.2|39868.3|39828.3|39868.3|39828.3|39844.2|39804.2|3
1688974200000|2023-07-10 07:30:00|39873.3|39833.3|39868.1|39828.1|39873.3|39833.3|39848.1|39808.1|1
1688974500000|2023-07-10 07:35:00|39870.9|39830.9|39885.8|39845.8|39903.6|39863.6|39850.1|39810.1|23
1688974800000|2023-07-10 07:40:00|39885.7|39845.7|39918.4|39878.4|39925.6|39885.6|39877.8|39837.8|20
1688975100000|2023-07-10 07:45:00|39920.5|39880.5|39943.2|39903.2|39954.7|39914.7|39918.4|39878.4|14
1688975400000|2023-07-10 07:50:00|39938.2|39898.2|39917.3|39877.3|39954.6|39914.6|39917.3|39877.3|8
1688975700000|2023-07-10 07:55:00|39914.5|39874.5|39927.8|39887.8|39950|39910|39905.2|39865.2|11
1688976000000|2023-07-10 08:00:00|39925.7|39885.7|39949.8|39909.8|39949.8|39909.8|39917.7|39877.7|4
1688976300000|2023-07-10 08:05:00|39947.6|39907.6|39916.7|39876.7|39953.9|39913.9|39916.7|39876.7|7
1688976600000|2023-07-10 08:10:00|39914.6|39874.6|39934.4|39894.4|39939.4|39899.4|39904.6|39864.6|3
1688976900000|2023-07-10 08:15:00|39929.4|39889.4|39914.2|39874.2|39944.3|39904.3|39906.4|39866.4|3
1688977200000|2023-07-10 08:20:00|39912|39872|39922.5|39882.5|39925.4|39885.4|39874|39834|10
1688977500000|2023-07-10 08:25:00|39925.3|39885.3|39915.1|39875.1|39927.5|39887.5|39905.2|39865.2|10
1688977800000|2023-07-10 08:30:00|39925.1|39885.1|39966.4|39926.4|39989.3|39949.3|39925.1|39885.1|20
1688978100000|2023-07-10 08:35:00|39968.6|39928.6|39952|39912|40005.7|39965.7|39952|39912|6
1688978400000|2023-07-10 08:40:00|39957.7|39917.7|39955.4|39915.4|39983.3|39943.3|39955.4|39915.4|9
1688978700000|2023-07-10 08:45:00|39958.2|39918.2|39976.7|39936.7|39995.3|39955.3|39955.3|39915.3|19
1688979000000|2023-07-10 08:50:00|39974.5|39934.5|39991.5|39951.5|39991.5|39951.5|39970.2|39930.2|22
1688979300000|2023-07-10 08:55:00|39988.6|39948.6|39979.9|39939.9|39991.5|39951.5|39972.1|39932.1|9
1688979600000|2023-07-10 09:00:00|39977.1|39937.1|40086.7|40046.7|40091.8|40051.8|39972.1|39932.1|24
1688979900000|2023-07-10 09:05:00|40084.6|40044.6|40088.7|40048.7|40095.9|40055.9|40075.9|40035.9|25
1688980200000|2023-07-10 09:10:00|40085.9|40045.9|40002.9|39962.9|40100.2|40060.2|39995.1|39955.1|32
1688980500000|2023-07-10 09:15:00|39995.7|39955.7|40037.7|39997.7|40040.5|40000.5|39973.5|39933.5|21
1688980800000|2023-07-10 09:20:00|40032.7|39992.7|40030.3|39990.3|40045.4|40005.4|40022.6|39982.6|8
1688981100000|2023-07-10 09:25:00|40035.3|39995.3|40020.1|39980.1|40050.3|40010.3|40018|39978|3
1688981400000|2023-07-10 09:30:00|40027.9|39987.9|40017.7|39977.7|40035.6|39995.6|40010.6|39970.6|94
1688981700000|2023-07-10 09:35:00|40019.9|39979.9|39973.2|39933.2|40029.9|39989.9|39968.3|39928.3|17
1688982000000|2023-07-10 09:40:00|39968.2|39928.2|40000.9|39960.9|40003.1|39963.1|39960.3|39920.3|7
1688982300000|2023-07-10 09:45:00|40000.8|39960.8|39998.5|39958.5|40003|39963|39982.9|39942.9|0
1688982600000|2023-07-10 09:50:00|39990.7|39950.7|39970.5|39930.5|39990.7|39950.7|39959.9|39919.9|1
1688982900000|2023-07-10 09:55:00|39972.6|39932.6|39998.1|39958.1|40001|39961|39972.6|39932.6|15
1688983200000|2023-07-10 10:00:00|39988.1|39948.1|40025.7|39985.7|40028|39988|39978.1|39938.1|3
1688983500000|2023-07-10 10:05:00|40020.1|39980.1|40035.5|39995.5|40045.6|40005.6|40017.8|39977.8|1
1688983800000|2023-07-10 10:10:00|40033.3|39993.3|40007.5|39967.5|40033.3|39993.3|39985.4|39945.4|0
1688984100000|2023-07-10 10:15:00|40005.3|39965.3|39967.3|39927.3|40010.3|39970.3|39967.3|39927.3|4
1688984400000|2023-07-10 10:20:00|39977.3|39937.3|40017.1|39977.1|40020.1|39980.1|39977.3|39937.3|6
1688984700000|2023-07-10 10:25:00|40014.9|39974.9|40013.2|39973.2|40018.3|39978.3|39996.1|39956.1|2
1688985000000|2023-07-10 10:30:00|40010.4|39970.4|40023.7|39983.7|40028.7|39988.7|39998.1|39958.1|2
1688985300000|2023-07-10 10:35:00|40018|39978|40011.3|39971.3|40041.4|40001.4|40011.3|39971.3|3
1688985600000|2023-07-10 10:40:00|40008.5|39968.5|40108.3|40068.3|40111.1|40071.1|40008.5|39968.5|9
1688985900000|2023-07-10 10:45:00|40111.1|40071.1|40065.3|40025.3|40111.1|40071.1|40063.1|40023.1|1
1688986200000|2023-07-10 10:50:00|40065.2|40025.2|40115.7|40075.7|40115.7|40075.7|40055.8|40015.8|5
1688986500000|2023-07-10 10:55:00|40117.9|40077.9|40122.7|40082.7|40130.6|40090.6|40105|40065|8
1688986800000|2023-07-10 11:00:00|40119.8|40079.8|40112.5|40072.5|40179.8|40139.8|40104.7|40064.7|51
1688987100000|2023-07-10 11:05:00|40109.6|40069.6|40115.1|40075.1|40115.1|40075.1|40080.2|40040.2|12
1688987400000|2023-07-10 11:10:00|40117.9|40077.9|40134.9|40094.9|40137.8|40097.8|40087.8|40047.8|5
1688987700000|2023-07-10 11:15:00|40129.9|40089.9|40162.5|40122.5|40202.6|40162.6|40129.9|40089.9|24
1688988000000|2023-07-10 11:20:00|40160.3|40120.3|40185.8|40145.8|40200.8|40160.8|40137.4|40097.4|23
1688988300000|2023-07-10 11:25:00|40188.6|40148.6|40194.9|40154.9|40205.6|40165.6|40180.6|40140.6|14
1688988600000|2023-07-10 11:30:00|40197.7|40157.7|40212.5|40172.5|40224.8|40184.8|40177.6|40137.6|14
1688988900000|2023-07-10 11:35:00|40210.4|40170.4|40220.2|40180.2|40230.2|40190.2|40202.4|40162.4|8
1688989200000|2023-07-10 11:40:00|40235.2|40195.2|40256.5|40216.5|40269.4|40229.4|40225.1|40185.1|11
1688989500000|2023-07-10 11:45:00|40253.7|40213.7|40188.5|40148.5|40268.6|40228.6|40188.5|40148.5|40
1688989800000|2023-07-10 11:50:00|40190.7|40150.7|40176.1|40136.1|40201.2|40161.2|40173.9|40133.9|21
1688990100000|2023-07-10 11:55:00|40173.9|40133.9|40168.1|40128.1|40198.2|40158.2|40155.3|40115.3|12
1688990400000|2023-07-10 12:00:00|40165.9|40125.9|40129.1|40089.1|40168.1|40128.1|40125.8|40085.8|18
1688990700000|2023-07-10 12:05:00|40134.1|40094.1|40091.1|40051.1|40139|40099|40086.2|40046.2|50
1688991000000|2023-07-10 12:10:00|40086.1|40046.1|40073.1|40033.1|40086.1|40046.1|40019.7|39979.7|38
1688991300000|2023-07-10 12:15:00|40068.1|40028.1|40082.9|40042.9|40102.9|40062.9|40055.3|40015.3|44
1688991600000|2023-07-10 12:20:00|40085.7|40045.7|40069.3|40029.3|40085.7|40045.7|40032.9|39992.9|26
1688991900000|2023-07-10 12:25:00|40073.6|40033.6|40121.3|40081.3|40121.3|40081.3|40073.6|40033.6|25
1688992200000|2023-07-10 12:30:00|40118.4|40078.4|40140.4|40100.4|40140.6|40100.6|40118.4|40078.4|15
1688992500000|2023-07-10 12:35:00|40135.4|40095.4|40230.2|40190.2|40240.3|40200.3|40135.4|40095.4|24
1688992800000|2023-07-10 12:40:00|40225.2|40185.2|40212.8|40172.8|40245.8|40205.8|40210|40170|82
1688995800000|2023-07-10 13:30:00|40283.3|40243.3|40232.1|40192.1|40316.5|40276.5|40159.1|40119.1|489
1688996100000|2023-07-10 13:35:00|40237.1|40197.1|40282.2|40242.2|40339.8|40299.8|40237.1|40197.1|215
1688996400000|2023-07-10 13:40:00|40280.1|40240.1|40168|40128|40290.7|40250.7|40075.3|40035.3|180
1688996700000|2023-07-10 13:45:00|40165.2|40125.2|40183.4|40143.4|40216.9|40176.9|40130.8|40090.8|55
1688997000000|2023-07-10 13:50:00|40181.2|40141.2|40094.8|40054.8|40213.4|40173.4|40054.9|40014.9|143
1688997300000|2023-07-10 13:55:00|40099.2|40059.2|40029|39989|40132|40092|39989.7|39949.7|165
1688997600000|2023-07-10 14:00:00|40041.8|40001.8|39826.4|39786.4|40041.8|40001.8|39820.8|39780.8|199
1688997900000|2023-07-10 14:05:00|39831.4|39791.4|39849|39809|39871.9|39831.9|39802.9|39762.9|267
1688998200000|2023-07-10 14:10:00|39846.2|39806.2|39996.7|39956.7|40016.7|39976.7|39846.2|39806.2|131
1688998500000|2023-07-10 14:15:00|40001.7|39961.7|39989.1|39949.1|40022.2|39982.2|39937.6|39897.6|306
1688998800000|2023-07-10 14:20:00|39991.3|39951.3|40160.5|40120.5|40191.7|40151.7|39991.3|39951.3|138
1688999100000|2023-07-10 14:25:00|40163.3|40123.3|40162.5|40122.5|40217.5|40177.5|40122|40082|101
1688999400000|2023-07-10 14:30:00|40167.5|40127.5|40070.1|40030.1|40198.6|40158.6|40050.2|40010.2|80
1688999700000|2023-07-10 14:35:00|40072.3|40032.3|40037.1|39997.1|40107.3|40067.3|40007.2|39967.2|188
1689000000000|2023-07-10 14:40:00|40034.3|39994.3|40022.1|39982.1|40069.3|40029.3|39978.2|39938.2|98
1689000300000|2023-07-10 14:45:00|40009.3|39969.3|40000.9|39960.9|40044.3|40004.3|39997.7|39957.7|140
1689000600000|2023-07-10 14:50:00|39995.9|39955.9|40056.2|40016.2|40086.2|40046.2|39993.1|39953.1|108
1689000900000|2023-07-10 14:55:00|40058.4|40018.4|39973.8|39933.8|40078.9|40038.9|39961|39921|111
1689001200000|2023-07-10 15:00:00|39968.8|39928.8|39955.8|39915.8|40038.8|39998.8|39935.8|39895.8|105
1689001500000|2023-07-10 15:05:00|39953|39913|39911.2|39871.2|39965.8|39925.8|39884|39844|30
1689001800000|2023-07-10 15:10:00|39908.4|39868.4|39931|39891|39986.7|39946.7|39908.2|39868.2|117
1689002100000|2023-07-10 15:15:00|39933.8|39893.8|39984.2|39944.2|39986.4|39946.4|39908.7|39868.7|43
1689002400000|2023-07-10 15:20:00|39979.2|39939.2|39941.2|39901.2|40006.4|39966.4|39936.3|39896.3|55
1689002700000|2023-07-10 15:25:00|39939|39899|39990.4|39950.4|39993.3|39953.3|39939|39899|45
1689003000000|2023-07-10 15:30:00|39993.2|39953.2|39919.8|39879.8|39993.2|39953.2|39888.7|39848.7|176
1689003300000|2023-07-10 15:35:00|39917.6|39877.6|39886.2|39846.2|39922.5|39882.5|39882.5|39842.5|111
1689003600000|2023-07-10 15:40:00|39888.4|39848.4|39909.4|39869.4|39927.2|39887.2|39876.8|39836.8|141
1689003900000|2023-07-10 15:45:00|39914.4|39874.4|39898.1|39858.1|39953.2|39913.2|39875.9|39835.9|79
1689004200000|2023-07-10 15:50:00|39900.3|39860.3|39880.7|39840.7|39922.5|39882.5|39873.5|39833.5|40
1689004500000|2023-07-10 15:55:00|39878.4|39838.4|39866|39826|39893.3|39853.3|39856.7|39816.7|48
1689004800000|2023-07-10 16:00:00|39870.5|39830.5|39831.4|39791.4|39870.5|39830.5|39794.2|39754.2|154
1689005100000|2023-07-10 16:05:00|39826.4|39786.4|39888.5|39848.5|39897.9|39857.9|39804.2|39764.2|125
1689005400000|2023-07-10 16:10:00|39890.7|39850.7|39893.8|39853.8|39913.9|39873.9|39856.7|39816.7|71
1689005700000|2023-07-10 16:15:00|39896|39856|39946.4|39906.4|39985.9|39945.9|39896|39856|82
1689006000000|2023-07-10 16:20:00|39948.6|39908.6|40002.9|39962.9|40017.9|39977.9|39948.6|39908.6|49
1689006300000|2023-07-10 16:25:00|40005.7|39965.7|40014.9|39974.9|40022.2|39982.2|40005|39965|47
1689006600000|2023-07-10 16:30:00|40017.7|39977.7|40065.9|40025.9|40075.9|40035.9|40014.3|39974.3|94
1689006900000|2023-07-10 16:35:00|40065.8|40025.8|40105.7|40065.7|40128.5|40088.5|40065.8|40025.8|103
1689007200000|2023-07-10 16:40:00|40102.9|40062.9|40075.5|40035.5|40117.8|40077.8|40070.5|40030.5|51
1689007500000|2023-07-10 16:45:00|40073.2|40033.2|40093.6|40053.6|40124.3|40084.3|40051|40011|155
1689007800000|2023-07-10 16:50:00|40095.8|40055.8|40070.1|40030.1|40155.3|40115.3|40069.5|40029.5|73
1689008100000|2023-07-10 16:55:00|40067.9|40027.9|40036|39996|40086.7|40046.7|40023.8|39983.8|41
1689008400000|2023-07-10 17:00:00|40041|40001|40131.9|40091.9|40141.9|40101.9|40036|39996|141
1689008700000|2023-07-10 17:05:00|40134.1|40094.1|40060.6|40020.6|40144.1|40104.1|40058.4|40018.4|105
1689009000000|2023-07-10 17:10:00|40070.6|40030.6|40063.2|40023.2|40100.5|40060.5|40056|40016|49
1689009300000|2023-07-10 17:15:00|40066|40026|40078|40038|40110.3|40070.3|40054.7|40014.7|88
1689009600000|2023-07-10 17:20:00|40075.8|40035.8|39971.1|39931.1|40085.8|40045.8|39968.4|39928.4|116
1689009900000|2023-07-10 17:25:00|39973.3|39933.3|39987.1|39947.1|39998.9|39958.9|39968.9|39928.9|50
1689010200000|2023-07-10 17:30:00|39984.3|39944.3|39934.6|39894.6|39994.8|39954.8|39924.7|39884.7|151
1689010500000|2023-07-10 17:35:00|39932.4|39892.4|39952.2|39912.2|39984|39944|39926.8|39886.8|75
1689010800000|2023-07-10 17:40:00|39954.4|39914.4|39926.5|39886.5|39959.4|39919.4|39923.9|39883.9|97
1689011100000|2023-07-10 17:45:00|39929.3|39889.3|39922.4|39882.4|39961.4|39921.4|39922.4|39882.4|115
1689011400000|2023-07-10 17:50:00|39926.9|39886.9|39888.3|39848.3|39974|39934|39885.6|39845.6|112
1689011700000|2023-07-10 17:55:00|39890.6|39850.6|39883.7|39843.7|39918.3|39878.3|39875.4|39835.4|132
1689012000000|2023-07-10 18:00:00|39880.9|39840.9|39869.7|39829.7|39903.1|39863.1|39839.7|39799.7|145
1689012300000|2023-07-10 18:05:00|39869.6|39829.6|39802.8|39762.8|39869.6|39829.6|39800.6|39760.6|165
1689012600000|2023-07-10 18:10:00|39805|39765|39865.3|39825.3|39865.3|39825.3|39771.5|39731.5|372
1689012900000|2023-07-10 18:15:00|39872.6|39832.6|39775.2|39735.2|39878.1|39838.1|39752.4|39693|335
1689033600000|2023-07-11 00:00:00|39970.8|39850.8|39990.7|39950.7|40118.6|40054.6|39945.9|39850.8|40
1689033900000|2023-07-11 00:05:00|39985.7|39945.7|39998.7|39958.7|40010.2|39970.2|39897.9|39857.9|24
1689034200000|2023-07-11 00:10:00|40003.7|39963.7|40005.3|39965.3|40008|39968|39918.2|39878.2|21
1689034500000|2023-07-11 00:15:00|40003|39963|40027|39987|40039.7|39999.7|39982.5|39942.5|34
1689034800000|2023-07-11 00:20:00|40026.9|39986.9|40036.8|39996.8|40041.8|40001.8|40009.1|39969.1|14
1689035100000|2023-07-11 00:25:00|40031.8|39991.8|40027|39987|40044.8|40004.8|40026.8|39986.8|9
1689035400000|2023-07-11 00:30:00|40024.7|39984.7|40042.3|40002.3|40074.6|40034.6|40024.6|39984.6|2
1689035700000|2023-07-11 00:35:00|40050|40010|40099.8|40059.8|40099.8|40059.8|40044.9|40004.9|2
1689036000000|2023-07-11 00:40:00|40097.5|40057.5|40186.4|40146.4|40211.4|40171.4|40092.1|40052.1|44
1689036300000|2023-07-11 00:45:00|40194.1|40154.1|40186.2|40146.2|40221.8|40181.8|40171.7|40131.7|4
1689036600000|2023-07-11 00:50:00|40178.5|40138.5|40133.3|40093.3|40178.5|40138.5|40130.6|40090.6|5
1689036900000|2023-07-11 00:55:00|40130.6|40090.6|40130.9|40090.9|40158.3|40118.3|40123.6|40083.6|0
1689037200000|2023-07-11 01:00:00|40133.6|40093.6|40129.8|40089.8|40143.1|40103.1|40095.9|40055.9|4
1689037500000|2023-07-11 01:05:00|40129.7|40089.7|40129.6|40089.6|40144.7|40104.7|40122.4|40082.4|3
1689037800000|2023-07-11 01:10:00|40126.9|40086.9|40164.4|40124.4|40166.7|40126.7|40126.9|40086.9|4
1689038100000|2023-07-11 01:15:00|40174.8|40134.8|40151.9|40111.9|40174.8|40134.8|40146.6|40106.6|4
1689038400000|2023-07-11 01:20:00|40144.7|40104.7|40081.3|40041.3|40144.7|40104.7|40073.7|40033.7|69
1689038700000|2023-07-11 01:25:00|40079.1|40039.1|40080.3|40040.3|40090.3|40050.3|40042.2|40002.2|40
1689039000000|2023-07-11 01:30:00|40080.2|40040.2|40053.7|40013.7|40080.2|40040.2|40050.2|40010.2|65
1689039300000|2023-07-11 01:35:00|40051.4|40011.4|39978|39938|40056.4|40016.4|39978|39938|34
1689039600000|2023-07-11 01:40:00|39980.3|39940.3|40027.9|39987.9|40027.9|39987.9|39980.3|39940.3|4
1689039900000|2023-07-11 01:45:00|40030.6|39990.6|40019.9|39979.9|40037.8|39997.8|40012.7|39972.7|3
1689040200000|2023-07-11 01:50:00|40017.2|39977.2|40032|39992|40032|39992|40002.2|39962.2|0
1689040500000|2023-07-11 01:55:00|40029.3|39989.3|39964.1|39924.1|40029.8|39989.8|39959.6|39919.6|1
1689040800000|2023-07-11 02:00:00|39966.4|39926.4|39956.2|39916.2|39976.8|39936.8|39951.3|39911.3|4
1689041100000|2023-07-11 02:05:00|39958.9|39918.9|39981.5|39941.5|39981.5|39941.5|39953.9|39913.9|21
1689041400000|2023-07-11 02:10:00|39986.5|39946.5|39971.3|39931.3|39993.7|39953.7|39966.4|39926.4|18
1689041700000|2023-07-11 02:15:00|39976.3|39936.3|39971.1|39931.1|39978.6|39938.6|39966.2|39926.2|0
1689042000000|2023-07-11 02:20:00|39968.4|39928.4|40020.5|39980.5|40020.5|39980.5|39963.8|39923.8|10
1689042300000|2023-07-11 02:25:00|40022.8|39982.8|40020.3|39980.3|40025.4|39985.4|40020.3|39980.3|1
1689042600000|2023-07-11 02:30:00|40010.3|39970.3|40002.9|39962.9|40025.2|39985.2|39997.5|39957.5|2
1689042900000|2023-07-11 02:35:00|40000.6|39960.6|39992.7|39952.7|40008.2|39968.2|39983.2|39943.2|0
1689043200000|2023-07-11 02:40:00|39997.3|39957.3|40017.9|39977.9|40022.7|39982.7|39997.3|39957.3|0
1689043500000|2023-07-11 02:45:00|40015.2|39975.2|40005.5|39965.5|40030.2|39990.2|40002.9|39962.9|7
1689043800000|2023-07-11 02:50:00|40002.8|39962.8|40060.3|40020.3|40070.3|40030.3|39997.7|39957.7|13
1689044100000|2023-07-11 02:55:00|40063|40023|40092.8|40052.8|40092.8|40052.8|40063|40023|12
1689044400000|2023-07-11 03:00:00|40100.5|40060.5|40082.6|40042.6|40100.5|40060.5|40070.4|40030.4|2
1689044700000|2023-07-11 03:05:00|40087.2|40047.2|40122.5|40082.5|40122.5|40082.5|40082.6|40042.6|1
1689045000000|2023-07-11 03:10:00|40114.7|40074.7|40107.3|40067.3|40120.2|40080.2|40102.4|40062.4|10
1689045300000|2023-07-11 03:15:00|40104.5|40064.5|40042.1|40002.1|40104.5|40064.5|40042.1|40002.1|4
1689045600000|2023-07-11 03:20:00|40044.4|40004.4|40044.2|40004.2|40052.1|40012.1|40034.2|39994.2|3
1689045900000|2023-07-11 03:25:00|40041.5|40001.5|40044|40004|40049|40009|40034.2|39994.2|0
1689046200000|2023-07-11 03:30:00|40041.7|40001.7|40043.8|40003.8|40048.6|40008.6|40034|39994|0
1689046500000|2023-07-11 03:35:00|40046.1|40006.1|40035.9|39995.9|40046.1|40006.1|40023.7|39983.7|1
1689046800000|2023-07-11 03:40:00|40038.2|39998.2|40025.3|39985.3|40038.2|39998.2|40025.3|39985.3|0
1689047100000|2023-07-11 03:45:00|40022.6|39982.6|40027.9|39987.9|40030.3|39990.3|40022.6|39982.6|0
1689047400000|2023-07-11 03:50:00|40030.2|39990.2|40017.7|39977.7|40032.8|39992.8|40017.7|39977.7|0
1689047700000|2023-07-11 03:55:00|40020.4|39980.4|40017.5|39977.5|40025.3|39985.3|40017.5|39977.5|0
1689048000000|2023-07-11 04:00:00|40012.5|39972.5|40017.3|39977.3|40017.4|39977.4|40010.2|39970.2|0
1689048300000|2023-07-11 04:05:00|40022.3|39982.3|40017.1|39977.1|40022.3|39982.3|40017.1|39977.1|0
1689048600000|2023-07-11 04:10:00|40019.8|39979.8|40027|39987|40027|39987|40017|39977|0
1689048900000|2023-07-11 04:15:00|40024.7|39984.7|40016.8|39976.8|40024.7|39984.7|40014.6|39974.6|0
1689049200000|2023-07-11 04:20:00|40019.1|39979.1|40044.3|40004.3|40044.3|40004.3|40019.1|39979.1|7
1689049500000|2023-07-11 04:25:00|40039.3|39999.3|40039.1|39999.1|40044.3|40004.3|40029.2|39989.2|0
1689049800000|2023-07-11 04:30:00|40036.8|39996.8|40043.9|40003.9|40061.8|40021.8|40034.1|39994.1|6
1689050100000|2023-07-11 04:35:00|40041.6|40001.6|40068.8|40028.8|40073.8|40033.8|40041.6|40001.6|0
1689050400000|2023-07-11 04:40:00|40066|40026|40063.6|40023.6|40073.7|40033.7|40063.6|40023.6|0
1689050700000|2023-07-11 04:45:00|40065.9|40025.9|40053.4|40013.4|40065.9|40025.9|40045.8|40005.8|0
1689051000000|2023-07-11 04:50:00|40058.4|40018.4|40053.2|40013.2|40058.4|40018.4|40043.3|40003.3|1
1689051300000|2023-07-11 04:55:00|40050.9|40010.9|40091.5|40051.5|40093.8|40053.8|40050.9|40010.9|10
1689051600000|2023-07-11 05:00:00|40086.5|40046.5|40081.4|40041.4|40091.5|40051.5|40073.8|40033.8|0
1689051900000|2023-07-11 05:05:00|40081.3|40041.3|40071.2|40031.2|40106.3|40066.3|40068.5|40028.5|2
1689052200000|2023-07-11 05:10:00|40073.5|40033.5|40131|40091|40131|40091|40073.4|40033.4|2
1689052500000|2023-07-11 05:15:00|40133.3|40093.3|40130.8|40090.8|40135.6|40095.6|40100.9|40060.9|7
1689052800000|2023-07-11 05:20:00|40125.8|40085.8|40150.6|40110.6|40152.9|40112.9|40120.8|40080.8|1
1689053100000|2023-07-11 05:25:00|40145.6|40105.6|40140.4|40100.4|40150.5|40110.5|40127.8|40087.8|0
1689053400000|2023-07-11 05:30:00|40132.7|40092.7|40150.3|40110.3|40160.4|40120.4|40130.4|40090.4|2
1689053700000|2023-07-11 05:35:00|40150.2|40110.2|40172.4|40132.4|40180.1|40140.1|40150.1|40110.1|0
1689054000000|2023-07-11 05:40:00|40170.1|40130.1|40162.2|40122.2|40175|40135|40144.9|40104.9|0
1689054300000|2023-07-11 05:45:00|40172.2|40132.2|40137.4|40097.4|40182.2|40142.2|40129.7|40089.7|12
1689054600000|2023-07-11 05:50:00|40134.7|40094.7|40119.5|40079.5|40139.7|40099.7|40111.9|40071.9|1
1689054900000|2023-07-11 05:55:00|40121.8|40081.8|40123.9|40083.9|40131.6|40091.6|40111.7|40071.7|1
1689055200000|2023-07-11 06:00:00|40121.6|40081.6|40126.1|40086.1|40133.9|40093.9|40106.2|40066.2|0
1689055500000|2023-07-11 06:05:00|40128.4|40088.4|40105.9|40065.9|40128.7|40088.7|40103.2|40063.2|5
1689055800000|2023-07-11 06:10:00|40103.2|40063.2|40135.7|40095.7|40143.4|40103.4|40103.2|40063.2|1
1689056100000|2023-07-11 06:15:00|40133.4|40093.4|40125.5|40085.5|40133.4|40093.4|40118.3|40078.3|0
1689056400000|2023-07-11 06:20:00|40123.2|40083.2|40145.3|40105.3|40145.4|40105.4|40118.1|40078.1|2
1689056700000|2023-07-11 06:25:00|40147.6|40107.6|40168.2|40128.2|40173.2|40133.2|40142.9|40102.9|5
1689057000000|2023-07-11 06:30:00|40170.5|40130.5|40220|40180|40237.8|40197.8|40163.2|40123.2|13
1689057300000|2023-07-11 06:35:00|40217.3|40177.3|40204.8|40164.8|40227.2|40187.2|40204.8|40164.8|1
1689057600000|2023-07-11 06:40:00|40207.1|40167.1|40222.3|40182.3|40262.4|40222.4|40207.1|40167.1|12
1689057900000|2023-07-11 06:45:00|40222.2|40182.2|40189.4|40149.4|40231.8|40191.8|40186.7|40146.7|2
1689058200000|2023-07-11 06:50:00|40186.7|40146.7|40194.2|40154.2|40204.2|40164.2|40169.4|40129.4|3
1689058500000|2023-07-11 06:55:00|40196.5|40156.5|40192.1|40152.1|40197.1|40157.1|40166.8|40126.8|10
1689058800000|2023-07-11 07:00:00|40187.1|40147.1|40156.9|40116.9|40194.8|40154.8|40151.6|40111.6|4
1689059100000|2023-07-11 07:05:00|40159.2|40119.2|40196.7|40156.7|40201.8|40161.8|40154.5|40114.5|1
1689059400000|2023-07-11 07:10:00|40199|40159|40214.2|40174.2|40214.3|40174.3|40184.4|40144.4|21
1689059700000|2023-07-11 07:15:00|40211.5|40171.5|40218.7|40178.7|40254.2|40214.2|40206.5|40166.5|1
1689060000000|2023-07-11 07:20:00|40216|40176|40246.2|40206.2|40246.2|40206.2|40208.6|40168.6|2
1689060300000|2023-07-11 07:25:00|40248.5|40208.5|40284|40244|40284.1|40244.1|40216.1|40176.1|16
1689060600000|2023-07-11 07:30:00|40286.4|40246.4|40291.2|40251.2|40299|40259|40274|40234|3
1689060900000|2023-07-11 07:35:00|40296.2|40256.2|40362.1|40322.1|40362.1|40322.1|40258.7|40218.7|31
1689061200000|2023-07-11 07:40:00|40359.4|40319.4|40360|40320|40362.7|40322.7|40342.7|40302.7|35
1689061500000|2023-07-11 07:45:00|40357.6|40317.6|40337.5|40297.5|40357.6|40317.6|40297.5|40257.5|24
1689061800000|2023-07-11 07:50:00|40337.4|40297.4|40367.3|40327.3|40377.3|40337.3|40322.4|40282.4|4
1689062100000|2023-07-11 07:55:00|40361.9|40321.9|40452.1|40412.1|40452.1|40412.1|40357.2|40317.2|81
1689062400000|2023-07-11 08:00:00|40449.7|40409.7|40386.9|40346.9|40449.7|40409.7|40381.9|40341.9|1
1689062700000|2023-07-11 08:05:00|40386.8|40346.8|40386.7|40346.7|40402.2|40362.2|40386.7|40346.7|5
1689063000000|2023-07-11 08:10:00|40389.3|40349.3|40404.2|40364.2|40414.2|40374.2|40386.6|40346.6|5
1689063300000|2023-07-11 08:15:00|40409.2|40369.2|40456.7|40416.7|40456.7|40416.7|40406.5|40366.5|6
1689063600000|2023-07-11 08:20:00|40459.3|40419.3|40503.8|40463.8|40513.9|40473.9|40456.7|40416.7|39
1689063900000|2023-07-11 08:25:00|40508.8|40468.8|40550.2|40510.2|40572.5|40532.5|40506.4|40466.4|57
1689064200000|2023-07-11 08:30:00|40547.9|40507.9|40570|40530|40570.1|40530.1|40537.5|40497.5|88
1689064500000|2023-07-11 08:35:00|40565|40525|40484.8|40444.8|40570|40530|40477.2|40437.2|73
1689064800000|2023-07-11 08:40:00|40479.8|40439.8|40505|40465|40505|40465|40454.8|40414.8|8
1689065100000|2023-07-11 08:45:00|40512.3|40472.3|40522.1|40482.1|40522.2|40482.2|40502.3|40462.3|3
1689065400000|2023-07-11 08:50:00|40529.4|40489.4|40524.6|40484.6|40544.7|40504.7|40519.4|40479.4|0
1689065700000|2023-07-11 08:55:00|40521.9|40481.9|40514.4|40474.4|40527.1|40487.1|40499.5|40459.5|7
1689066000000|2023-07-11 09:00:00|40511.7|40471.7|40532.2|40492.2|40532.3|40492.3|40509.4|40469.4|3
1689066300000|2023-07-11 09:05:00|40529.6|40489.6|40576.7|40536.7|40576.7|40536.7|40529.6|40489.6|5
1689066600000|2023-07-11 09:10:00|40579.4|40539.4|40566.9|40526.9|40596.7|40556.7|40536.5|40496.5|11
1689066900000|2023-07-11 09:15:00|40561.9|40521.9|40549|40509|40561.9|40521.9|40541.7|40501.7|3
1689067200000|2023-07-11 09:20:00|40554.3|40514.3|40521.5|40481.5|40554.3|40514.3|40519.2|40479.2|3
1689067500000|2023-07-11 09:25:00|40526.5|40486.5|40533.6|40493.6|40539|40499|40511.4|40471.4|9
1689067800000|2023-07-11 09:30:00|40539|40499|40505.1|40465.1|40546.6|40506.6|40490.5|40450.5|49
1689068100000|2023-07-11 09:35:00|40510.1|40470.1|40532.2|40492.2|40532.2|40492.2|40490|40450|6
1689068400000|2023-07-11 09:40:00|40534.9|40494.9|40552|40512|40562.4|40522.4|40534.9|40494.9|10
1689068700000|2023-07-11 09:45:00|40547|40507|40497.8|40457.8|40554.7|40514.7|40465.2|40425.2|42
1689069000000|2023-07-11 09:50:00|40495.1|40455.1|40498.3|40458.3|40517.8|40477.8|40490.7|40450.7|3
1689069300000|2023-07-11 09:55:00|40500.6|40460.6|40488.1|40448.1|40510.6|40470.6|40480.5|40440.5|3
1689069600000|2023-07-11 10:00:00|40485.4|40445.4|40510.3|40470.3|40510.3|40470.3|40465.3|40425.3|3
1689069900000|2023-07-11 10:05:00|40507.9|40467.9|40517.7|40477.7|40518.2|40478.2|40470.2|40430.2|18
1689070200000|2023-07-11 10:10:00|40507.7|40467.7|40512.9|40472.9|40545.7|40505.7|40493|40453|5
1689070500000|2023-07-11 10:15:00|40515.2|40475.2|40528|40488|40535.5|40495.5|40515.2|40475.2|12
1689070800000|2023-07-11 10:20:00|40530.4|40490.4|40527.5|40487.5|40533|40493|40511|40471|55
1689071100000|2023-07-11 10:25:00|40529.9|40489.9|40520|40480|40534.8|40494.8|40517.4|40477.4|5
1689071400000|2023-07-11 10:30:00|40517.7|40477.7|40529.8|40489.8|40534.9|40494.9|40507.6|40467.6|10
1689071700000|2023-07-11 10:35:00|40524.8|40484.8|40529.3|40489.3|40534.8|40494.8|40524.8|40484.8|13
1689072000000|2023-07-11 10:40:00|40524.3|40484.3|40477.1|40437.1|40531.9|40491.9|40477.1|40437.1|2
1689072300000|2023-07-11 10:45:00|40474.4|40434.4|40469.3|40429.3|40477.1|40437.1|40464.4|40424.4|6
1689072600000|2023-07-11 10:50:00|40469.2|40429.2|40464.1|40424.1|40476.9|40436.9|40464.1|40424.1|4
1689072900000|2023-07-11 10:55:00|40469.1|40429.1|40506.5|40466.5|40506.5|40466.5|40469|40429|25
1689073200000|2023-07-11 11:00:00|40504.2|40464.2|40508.7|40468.7|40508.7|40468.7|40478.7|40438.7|10
1689073500000|2023-07-11 11:05:00|40498.7|40458.7|40482.9|40442.9|40510.9|40470.9|40477.9|40437.9|23
1689073800000|2023-07-11 11:10:00|40487.9|40447.9|40504.7|40464.7|40507.4|40467.4|40472.5|40432.5|9
1689074100000|2023-07-11 11:15:00|40494.7|40454.7|40481.9|40441.9|40504.7|40464.7|40476.9|40436.9|19
1689074400000|2023-07-11 11:20:00|40481.8|40441.8|40494.3|40454.3|40499.4|40459.4|40481.8|40441.8|5
1689074700000|2023-07-11 11:25:00|40501.7|40461.7|40486.5|40446.5|40501.7|40461.7|40461.5|40421.5|20
1689075000000|2023-07-11 11:30:00|40491.5|40451.5|40486.3|40446.3|40506.1|40466.1|40478.8|40438.8|14
1689075300000|2023-07-11 11:35:00|40493.9|40453.9|40531.1|40491.1|40553.5|40513.5|40476.2|40436.2|22
1689075600000|2023-07-11 11:40:00|40536.1|40496.1|40533.3|40493.3|40551|40511|40523.4|40483.4|6
1689075900000|2023-07-11 11:45:00|40535.9|40495.9|40532.8|40492.8|40545.9|40505.9|40520.9|40480.9|41
1689076200000|2023-07-11 11:50:00|40537.8|40497.8|40544.6|40504.6|40564.7|40524.7|40532.3|40492.3|26
1689076500000|2023-07-11 11:55:00|40542|40502|40624.2|40584.2|40636.5|40596.5|40542|40502|54
1689076800000|2023-07-11 12:00:00|40634.2|40594.2|40613.7|40573.7|40653.8|40613.8|40591.1|40551.1|45
1689077100000|2023-07-11 12:05:00|40616|40576|40528.5|40488.5|40626|40586|40528.5|40488.5|32
1689077400000|2023-07-11 12:10:00|40523.8|40483.8|40571.3|40531.3|40583.7|40543.7|40518.8|40478.8|17
1689077700000|2023-07-11 12:15:00|40573.6|40533.6|40601.1|40561.1|40626.1|40586.1|40548.5|40508.5|13
1689078000000|2023-07-11 12:20:00|40598.8|40558.8|40616.8|40576.8|40616.8|40576.8|40531.1|40491.1|66
1689078300000|2023-07-11 12:25:00|40619.2|40579.2|40539.3|40499.3|40619.2|40579.2|40536.7|40496.7|22
1689078600000|2023-07-11 12:30:00|40536.6|40496.6|40580.9|40540.9|40583.5|40543.5|40514.3|40474.3|23
1689078900000|2023-07-11 12:35:00|40583.2|40543.2|40535.7|40495.7|40622.9|40582.9|40528.4|40488.4|31
1689079200000|2023-07-11 12:40:00|40528|40488|40597.6|40557.6|40605.2|40565.2|40503.3|40463.3|10
1689082200000|2023-07-11 13:30:00|40521.2|40481.2|40666.1|40626.1|40696.1|40656.1|40453.9|40413.9|454
1689082500000|2023-07-11 13:35:00|40671.4|40631.4|40727.1|40687.1|40837.4|40797.4|40635.1|40595.1|297
1689082800000|2023-07-11 13:40:00|40729.5|40689.5|40536|40496|40729.5|40689.5|40535.7|40495.7|242
1689083100000|2023-07-11 13:45:00|40538.6|40498.6|40499|40459|40639.1|40599.1|40496.7|40456.7|372
1689083400000|2023-07-11 13:50:00|40506.4|40466.4|40468.8|40428.8|40536.6|40496.6|40454.2|40414.2|285
1689083700000|2023-07-11 13:55:00|40461.5|40421.5|40339.8|40299.8|40478.8|40438.8|40334.8|40294.8|118
1689084000000|2023-07-11 14:00:00|40344.8|40304.8|40406.7|40366.7|40429.1|40389.1|40337.4|40297.4|185
1689084300000|2023-07-11 14:05:00|40404|40364|40460.9|40420.9|40510.9|40470.9|40306.3|40266.3|365
1689084600000|2023-07-11 14:10:00|40450.9|40410.9|40565.1|40525.1|40572.2|40532.2|40403.5|40363.5|195
1689084900000|2023-07-11 14:15:00|40567.4|40527.4|40572.2|40532.2|40612.3|40572.3|40544.9|40504.9|119
1689085200000|2023-07-11 14:20:00|40577.2|40537.2|40540|40500|40597.2|40557.2|40509.5|40469.5|140
1689085500000|2023-07-11 14:25:00|40537.6|40497.6|40551.9|40511.9|40597.2|40557.2|40527.6|40487.6|107
1689085800000|2023-07-11 14:30:00|40551.8|40511.8|40591.1|40551.1|40606.5|40566.5|40516.2|40476.2|65
1689086100000|2023-07-11 14:35:00|40595.8|40555.8|40495.1|40455.1|40597.6|40557.6|40472.5|40432.5|78
1689086400000|2023-07-11 14:40:00|40482.5|40442.5|40422.3|40382.3|40547.7|40507.7|40417.6|40377.6|59
1689086700000|2023-07-11 14:45:00|40424.9|40384.9|40387.4|40347.4|40432.2|40392.2|40372.4|40332.4|60
1689087000000|2023-07-11 14:50:00|40382.4|40342.4|40394.5|40354.5|40422.2|40382.2|40344.7|40304.7|119
1689087300000|2023-07-11 14:55:00|40396.9|40356.9|40389.4|40349.4|40444.5|40404.5|40384.4|40344.4|73
1689087600000|2023-07-11 15:00:00|40386.7|40346.7|40436.3|40396.3|40448.9|40408.9|40384.4|40344.4|55
1689087900000|2023-07-11 15:05:00|40438.6|40398.6|40456.1|40416.1|40490.8|40450.8|40413.6|40373.6|105
1689088200000|2023-07-11 15:10:00|40448.5|40408.5|40448.3|40408.3|40476.1|40436.1|40408.3|40368.3|63
1689088500000|2023-07-11 15:15:00|40445.6|40405.6|40504.9|40464.9|40515.2|40475.2|40420.6|40380.6|48
1689088800000|2023-07-11 15:20:00|40507.3|40467.3|40532.6|40492.6|40582.5|40542.5|40482.6|40442.6|92
1689089100000|2023-07-11 15:25:00|40527.6|40487.6|40518.3|40478.3|40558.4|40518.4|40500.2|40460.2|123
1689089400000|2023-07-11 15:30:00|40513|40473|40520.4|40480.4|40563.1|40523.1|40513|40473|74
1689089700000|2023-07-11 15:35:00|40522.8|40482.8|40542.6|40502.6|40555|40515|40490.4|40450.4|27
1689090000000|2023-07-11 15:40:00|40540|40500|40504.8|40464.8|40559.9|40519.9|40502.2|40462.2|33
1689090300000|2023-07-11 15:45:00|40507.2|40467.2|40529.9|40489.9|40549.9|40509.9|40507.2|40467.2|46
1689090600000|2023-07-11 15:50:00|40519.9|40479.9|40527.3|40487.3|40572.4|40532.4|40510.1|40470.1|51
1689090900000|2023-07-11 15:55:00|40525|40485|40577.1|40537.1|40591.7|40551.7|40519.7|40479.7|99
1689091200000|2023-07-11 16:00:00|40572.1|40532.1|40483.8|40443.8|40584.5|40544.5|40481.5|40441.5|53
1689091500000|2023-07-11 16:05:00|40481.4|40441.4|40399.1|40359.1|40483.8|40443.8|40379.2|40339.2|42
1689091800000|2023-07-11 16:10:00|40401.8|40361.8|40475.8|40435.8|40498.3|40458.3|40399.1|40359.1|69
1689092100000|2023-07-11 16:15:00|40468.5|40428.5|40483|40443|40513.3|40473.3|40463.2|40423.2|72
1689092400000|2023-07-11 16:20:00|40480.6|40440.6|40612.3|40572.3|40620|40580|40473|40433|125
1689092700000|2023-07-11 16:25:00|40610|40570|40644.5|40604.5|40702.3|40662.3|40610|40570|37
1689093000000|2023-07-11 16:30:00|40642.2|40602.2|40644.6|40604.6|40659.5|40619.5|40627|40587|37
1689093300000|2023-07-11 16:35:00|40659.4|40619.4|40614.4|40574.4|40684.3|40644.3|40612.1|40572.1|41
1689093600000|2023-07-11 16:40:00|40616.8|40576.8|40654.3|40614.3|40667|40627|40601.8|40561.8|68
1689093900000|2023-07-11 16:45:00|40651.9|40611.9|40604.1|40564.1|40656.8|40616.8|40604.1|40564.1|89
1689094200000|2023-07-11 16:50:00|40608.8|40568.8|40619.1|40579.1|40656.6|40616.6|40601.7|40561.7|123
1689094500000|2023-07-11 16:55:00|40616.5|40576.5|40613.7|40573.7|40641.2|40601.2|40581.2|40541.2|62
1689094800000|2023-07-11 17:00:00|40611.1|40571.1|40678.3|40638.3|40678.3|40638.3|40605.8|40565.8|75
1689095100000|2023-07-11 17:05:00|40680.9|40640.9|40703.6|40663.6|40713.5|40673.5|40673.5|40633.5|40
1689095400000|2023-07-11 17:10:00|40698.6|40658.6|40678.4|40638.4|40708.6|40668.6|40660.9|40620.9|111
1689095700000|2023-07-11 17:15:00|40683.2|40643.2|40718|40678|40718|40678|40663|40623|81
1689096000000|2023-07-11 17:20:00|40715.6|40675.6|40668.1|40628.1|40733|40693|40668.1|40628.1|142
1689096300000|2023-07-11 17:25:00|40665.7|40625.7|40713.6|40673.6|40720.8|40680.8|40650.6|40610.6|127
1689096600000|2023-07-11 17:30:00|40718.3|40678.3|40722.7|40682.7|40743.1|40703.1|40700.3|40660.3|119
1689096900000|2023-07-11 17:35:00|40727.7|40687.7|40729.9|40689.9|40742.3|40702.3|40692.7|40652.7|55
1689097200000|2023-07-11 17:40:00|40724.9|40684.9|40789.7|40749.7|40792.1|40752.1|40724.9|40684.9|135
1689097500000|2023-07-11 17:45:00|40787.3|40747.3|40775.9|40735.9|40803.3|40763.3|40760.1|40720.1|267
1689097800000|2023-07-11 17:50:00|40785.9|40745.9|40780|40740|40803.2|40763.2|40762.7|40722.7|113
1689098100000|2023-07-11 17:55:00|40782.7|40742.7|40774.2|40734.2|40822.6|40782.6|40771.6|40731.6|104
1689098400000|2023-07-11 18:00:00|40781.6|40741.6|40823.2|40783.2|40828|40788|40779.2|40739.2|282
1689098700000|2023-07-11 18:05:00|40820.6|40780.6|40818.7|40778.7|40848.4|40808.4|40763.5|40723.5|122
1689099000000|2023-07-11 18:10:00|40808.7|40768.7|40811.1|40771.1|40839|40799|40773.4|40733.4|506
1689099300000|2023-07-11 18:15:00|40801.1|40761.1|40755.5|40715.5|40811.1|40771.1|40740.5|40700.5|197
1689120000000|2023-07-12 00:00:00|40800.7|40760.7|40827.4|40787.4|40883.4|40843.4|40784.5|40744.5|140
1689120300000|2023-07-12 00:05:00|40824.8|40784.8|40892|40852|40899.6|40859.6|40757.1|40717.1|41
1689120600000|2023-07-12 00:10:00|40889.6|40849.6|40864.9|40824.9|40904.6|40864.6|40827.1|40787.1|14
1689120900000|2023-07-12 00:15:00|40862.4|40822.4|40865|40825|40867.7|40827.7|40845.1|40805.1|11
1689121200000|2023-07-12 00:20:00|40864.9|40824.9|40867.5|40827.5|40880.1|40840.1|40864.9|40824.9|1
1689121500000|2023-07-12 00:25:00|40865|40825|40844.8|40804.8|40865|40825|40834.9|40794.9|2
1689121800000|2023-07-12 00:30:00|40847.3|40807.3|40824.2|40784.2|40852.2|40812.2|40824.2|40784.2|3
1689122100000|2023-07-12 00:35:00|40819.4|40779.4|40796.6|40756.6|40819.4|40779.4|40796.6|40756.6|6
1689122400000|2023-07-12 00:40:00|40799|40759|40801.3|40761.3|40814|40774|40799|40759|8
1689122700000|2023-07-12 00:45:00|40798.7|40758.7|40801.2|40761.2|40813.7|40773.7|40798.6|40758.6|4
1689123000000|2023-07-12 00:50:00|40798.6|40758.6|40803.6|40763.6|40803.6|40763.6|40796.2|40756.2|1
1689123300000|2023-07-12 00:55:00|40806|40766|40813.4|40773.4|40818.5|40778.5|40806|40766|3
1689123600000|2023-07-12 01:00:00|40810.8|40770.8|40798.2|40758.2|40815.8|40775.8|40760.7|40720.7|5
1689123900000|2023-07-12 01:05:00|40800.6|40760.6|40802.7|40762.7|40802.7|40762.7|40773.2|40733.2|6
1689124200000|2023-07-12 01:10:00|40805.2|40765.2|40867.3|40827.3|40867.4|40827.4|40805.2|40765.2|0
1689124500000|2023-07-12 01:15:00|40864.7|40824.7|40941.6|40901.6|40946.6|40906.6|40859.8|40819.8|5
1689124800000|2023-07-12 01:20:00|40939.1|40899.1|40951.3|40911.3|40951.3|40911.3|40929.1|40889.1|2
1689125100000|2023-07-12 01:25:00|40951.2|40911.2|40918.8|40878.8|40951.2|40911.2|40911.3|40871.3|4
1689125400000|2023-07-12 01:30:00|40916.2|40876.2|40948.6|40908.6|40948.6|40908.6|40901.2|40861.2|2
1689125700000|2023-07-12 01:35:00|40951|40911|40995.6|40955.6|40995.6|40955.6|40951|40911|15
1689126000000|2023-07-12 01:40:00|40993|40953|41025.5|40985.5|41030.5|40990.5|40993|40953|2
1689126300000|2023-07-12 01:45:00|41027.9|40987.9|41065.3|41025.3|41065.3|41025.3|41025.5|40985.5|2
1689126600000|2023-07-12 01:50:00|41060.3|41020.3|41045.2|41005.2|41062.9|41022.9|41032.8|40992.8|4
1689126900000|2023-07-12 01:55:00|41045.1|41005.1|41052.4|41012.4|41070|41030|41045.1|41005.1|2
1689127200000|2023-07-12 02:00:00|41055|41015|41042.3|41002.3|41060|41020|41034.9|40994.9|0
1689127500000|2023-07-12 02:05:00|41037.3|40997.3|41037.3|40997.3|41067.3|41027.3|41034.7|40994.7|2
1689127800000|2023-07-12 02:10:00|41044.7|41004.7|41094.8|41054.8|41097.2|41057.2|41042.1|41002.1|9
1689128100000|2023-07-12 02:15:00|41097.2|41057.2|41087.1|41047.1|41097.2|41057.2|41082.2|41042.2|5
1689128400000|2023-07-12 02:20:00|41092.1|41052.1|41091.8|41051.8|41099.4|41059.4|41089.4|41049.4|0
1689128700000|2023-07-12 02:25:00|41089.4|41049.4|41086.8|41046.8|41096.8|41056.8|41084.2|41044.2|0
1689129000000|2023-07-12 02:30:00|41089.2|41049.2|41134|41094|41134|41094|41086.7|41046.7|13
1689129300000|2023-07-12 02:35:00|41131.6|41091.6|41081.5|41041.5|41134|41094|41079.1|41039.1|1
1689129600000|2023-07-12 02:40:00|41084|41044|41078.7|41038.7|41089|41049|41076.2|41036.2|3
1689129900000|2023-07-12 02:45:00|41083.7|41043.7|41053.8|41013.8|41083.7|41043.7|41048.8|41008.8|0
1689130200000|2023-07-12 02:50:00|41051.2|41011.2|41051.1|41011.1|41053.8|41013.8|41043.7|41003.7|3
1689130500000|2023-07-12 02:55:00|41053.6|41013.6|41043.4|41003.4|41056.1|41016.1|41043.4|41003.4|1
1689130800000|2023-07-12 03:00:00|41043.3|41003.3|41038.1|40998.1|41045.8|41005.8|41035.7|40995.7|0
1689131100000|2023-07-12 03:05:00|41048.1|41008.1|41057.9|41017.9|41060.4|41020.4|41048|41008|0
1689131400000|2023-07-12 03:10:00|41062.9|41022.9|41070.2|41030.2|41075.1|41035.1|41057.8|41017.8|0
1689131700000|2023-07-12 03:15:00|41065.2|41025.2|41087.3|41047.3|41089.9|41049.9|41060.1|41020.1|0
1689132000000|2023-07-12 03:20:00|41097.3|41057.3|41087.1|41047.1|41097.3|41057.3|41084.7|41044.7|0
1689132300000|2023-07-12 03:25:00|41084.7|41044.7|41064.7|41024.7|41084.7|41044.7|41062.2|41022.2|0
1689132600000|2023-07-12 03:30:00|41067.1|41027.1|41052.1|41012.1|41074.6|41034.6|41044.7|41004.7|6
1689132900000|2023-07-12 03:35:00|41052|41012|41049.4|41009.4|41054.4|41014.4|41049.4|41009.4|0
1689133200000|2023-07-12 03:40:00|41051.9|41011.9|41046.8|41006.8|41059.3|41019.3|41044.2|41004.2|0
1689133500000|2023-07-12 03:45:00|41046.7|41006.7|41049|41009|41054.1|41014.1|41044.2|41004.2|0
1689133800000|2023-07-12 03:50:00|41046.6|41006.6|41043.9|41003.9|41046.6|41006.6|41041.4|41001.4|0
1689134100000|2023-07-12 03:55:00|41041.4|41001.4|41043.7|41003.7|41046.4|41006.4|41041.4|41001.4|0
1689134400000|2023-07-12 04:00:00|41046.1|41006.1|41046|41006|41051|41011|41041.1|41001.1|0
1689134700000|2023-07-12 04:05:00|41048.4|41008.4|41060.7|41020.7|41063.3|41023.3|41048.4|41008.4|0
1689135000000|2023-07-12 04:10:00|41058.2|41018.2|41060.5|41020.5|41060.6|41020.6|41048.1|41008.1|0
1689135300000|2023-07-12 04:15:00|41058|41018|41060.3|41020.3|41060.5|41020.5|41055.6|41015.6|0
1689135600000|2023-07-12 04:20:00|41062.7|41022.7|41060.1|41020.1|41067.8|41027.8|41060.1|41020.1|1
1689135900000|2023-07-12 04:25:00|41057.7|41017.7|41047.5|41007.5|41057.7|41017.7|41045.1|41005.1|1
1689136200000|2023-07-12 04:30:00|41045|41005|41082.6|41042.6|41082.6|41042.6|41045|41005|4
1689136500000|2023-07-12 04:35:00|41082.5|41042.5|41054.8|41014.8|41082.5|41042.5|41054.8|41014.8|0
1689136800000|2023-07-12 04:40:00|41054.7|41014.7|41047.1|41007.1|41057.3|41017.3|41047.1|41007.1|2
1689137100000|2023-07-12 04:45:00|41049.6|41009.6|41049.4|41009.4|41052|41012|41047|41007|0
1689137400000|2023-07-12 04:50:00|41049.3|41009.3|41041.7|41001.7|41049.3|41009.3|41036.8|40996.8|0
1689137700000|2023-07-12 04:55:00|41044.1|41004.1|41054|41014|41056.6|41016.6|41044.1|41004.1|2
1689138000000|2023-07-12 05:00:00|41051.5|41011.5|41018.8|40978.8|41051.5|41011.5|41018.8|40978.8|0
1689138300000|2023-07-12 05:05:00|41018.7|40978.7|41026.1|40986.1|41026.1|40986.1|40983.6|40943.6|2
1689138600000|2023-07-12 05:10:00|41028.6|40988.6|41066.1|41026.1|41066.1|41026.1|40983.6|40943.6|12
1689138900000|2023-07-12 05:15:00|41063.6|41023.6|41068.3|41028.3|41068.4|41028.4|41048.5|41008.5|5
1689139200000|2023-07-12 05:20:00|41055.9|41015.9|41085.7|41045.7|41100.7|41060.7|41055.9|41015.9|3
1689139500000|2023-07-12 05:25:00|41083.1|41043.1|41092.9|41052.9|41095.6|41055.6|41078.1|41038.1|3
1689139800000|2023-07-12 05:30:00|41095.5|41055.5|41070.3|41030.3|41095.5|41055.5|41047.9|41007.9|1
1689140100000|2023-07-12 05:35:00|41072.8|41032.8|41075.1|41035.1|41085.1|41045.1|41072.7|41032.7|1
1689140400000|2023-07-12 05:40:00|41072.5|41032.5|41022.2|40982.2|41072.5|41032.5|41004.7|40964.7|12
1689140700000|2023-07-12 05:45:00|41019.7|40979.7|41022|40982|41047|41007|41019.7|40979.7|8
1689141000000|2023-07-12 05:50:00|41019.4|40979.4|41044.2|41004.2|41044.3|41004.3|41016.8|40976.8|1
1689141300000|2023-07-12 05:55:00|41039.2|40999.2|41021.6|40981.6|41039.2|40999.2|41016.7|40976.7|29
1689141600000|2023-07-12 06:00:00|41016.6|40976.6|41051.4|41011.4|41051.4|41011.4|41006.4|40966.4|6
1689141900000|2023-07-12 06:05:00|41058.8|41018.8|41013.7|40973.7|41058.8|41018.8|41013.7|40973.7|13
1689142200000|2023-07-12 06:10:00|41013.6|40973.6|41013.5|40973.5|41031.1|40991.1|41008.5|40968.5|1
1689142500000|2023-07-12 06:15:00|41013.4|40973.4|41035.8|40995.8|41035.9|40995.9|40993.4|40953.4|2
1689142800000|2023-07-12 06:20:00|41020.8|40980.8|41005.6|40965.6|41033.2|40993.2|41005.6|40965.6|1
1689143100000|2023-07-12 06:25:00|41000.6|40960.6|40940.4|40900.4|41000.6|40960.6|40940.4|40900.4|9
1689143400000|2023-07-12 06:30:00|40942.9|40902.9|40915.2|40875.2|40945.4|40905.4|40910.2|40870.2|12
1689143700000|2023-07-12 06:35:00|40917.7|40877.7|40900|40860|40935.1|40895.1|40895|40855|14
1689144000000|2023-07-12 06:40:00|40897.5|40857.5|40874.8|40834.8|40900|40860|40864.9|40824.9|13
1689144300000|2023-07-12 06:45:00|40877.3|40837.3|40859.6|40819.6|40879.8|40839.8|40849.7|40809.7|16
1689144600000|2023-07-12 06:50:00|40862.2|40822.2|40859.4|40819.4|40869.6|40829.6|40854.6|40814.6|14
1689144900000|2023-07-12 06:55:00|40854.4|40814.4|40851.8|40811.8|40866.9|40826.9|40851.8|40811.8|4
1689145200000|2023-07-12 07:00:00|40849.3|40809.3|40884.1|40844.1|40894.1|40854.1|40849.3|40809.3|7
1689145500000|2023-07-12 07:05:00|40879.1|40839.1|40893.8|40853.8|40914|40874|40879.1|40839.1|2
1689145800000|2023-07-12 07:10:00|40891.3|40851.3|40873.7|40833.7|40891.3|40851.3|40866.3|40826.3|4
1689146100000|2023-07-12 07:15:00|40866.2|40826.2|40868.5|40828.5|40873.5|40833.5|40841.1|40801.1|37
1689146400000|2023-07-12 07:20:00|40866|40826|40883.2|40843.2|40903.4|40863.4|40861|40821|9
1689146700000|2023-07-12 07:25:00|40885.7|40845.7|40923|40883|40943|40903|40883.2|40843.2|12
1689147000000|2023-07-12 07:30:00|40920.4|40880.4|40897.8|40857.8|40935.5|40895.5|40892.8|40852.8|7
1689147300000|2023-07-12 07:35:00|40890.3|40850.3|40880.1|40840.1|40895.3|40855.3|40877.6|40837.6|4
1689147600000|2023-07-12 07:40:00|40877.6|40837.6|40927.5|40887.5|40932.5|40892.5|40870.1|40830.1|52
1689147900000|2023-07-12 07:45:00|40925|40885|40914.9|40874.9|40925|40885|40889.8|40849.8|15
1689148200000|2023-07-12 07:50:00|40914.8|40874.8|40882.2|40842.2|40944.9|40904.9|40879.7|40839.7|24
1689148500000|2023-07-12 07:55:00|40874.7|40834.7|40806.9|40766.9|40874.7|40834.7|40796.9|40756.9|14
1689148800000|2023-07-12 08:00:00|40801.9|40761.9|40809.2|40769.2|40839.2|40799.2|40779.3|40739.3|11
1689149100000|2023-07-12 08:05:00|40806.7|40766.7|40801.5|40761.5|40809.1|40769.1|40791.5|40751.5|9
1689149400000|2023-07-12 08:10:00|40804|40764|40803.7|40763.7|40804|40764|40761.2|40721.2|74
1689149700000|2023-07-12 08:15:00|40806.1|40766.1|40816|40776|40818.5|40778.5|40803.5|40763.5|18
1689150000000|2023-07-12 08:20:00|40811|40771|40805.8|40765.8|40820.9|40780.9|40793.4|40753.4|3
1689150300000|2023-07-12 08:25:00|40813.3|40773.3|40818.1|40778.1|40833.2|40793.2|40810.6|40770.6|1
1689150600000|2023-07-12 08:30:00|40825.6|40785.6|40815.4|40775.4|40825.6|40785.6|40807.9|40767.9|7
1689150900000|2023-07-12 08:35:00|40817.9|40777.9|40835.2|40795.2|40847.8|40807.8|40805.3|40765.3|1
1689151200000|2023-07-12 08:40:00|40842.7|40802.7|40892.5|40852.5|40905.1|40865.1|40840.2|40800.2|24
1689151500000|2023-07-12 08:45:00|40895|40855|40907.4|40867.4|40912.5|40872.5|40887.5|40847.5|5
1689151800000|2023-07-12 08:50:00|40909.8|40869.8|40952.2|40912.2|40952.2|40912.2|40904.9|40864.9|10
1689152100000|2023-07-12 08:55:00|40944.6|40904.6|40974.5|40934.5|40974.5|40934.5|40924.6|40884.6|17
1689152400000|2023-07-12 09:00:00|40977|40937|41024.3|40984.3|41034.3|40994.3|40969.5|40929.5|18
1689152700000|2023-07-12 09:05:00|41026.8|40986.8|41004.1|40964.1|41034.2|40994.2|41004.1|40964.1|5
1689153000000|2023-07-12 09:10:00|41001.6|40961.6|41006.4|40966.4|41024|40984|40989.1|40949.1|125
1689153300000|2023-07-12 09:15:00|41004|40964|41006.3|40966.3|41018.8|40978.8|40993.9|40953.9|16
1689153600000|2023-07-12 09:20:00|41006.2|40966.2|40948.6|40908.6|41006.2|40966.2|40918.6|40878.6|8
1689153900000|2023-07-12 09:25:00|40946.1|40906.1|40938.4|40898.4|40951.1|40911.1|40933.5|40893.5|4
1689154200000|2023-07-12 09:30:00|40935.9|40895.9|40925.7|40885.7|40938.4|40898.4|40913.2|40873.2|20
1689154500000|2023-07-12 09:35:00|40923.2|40883.2|40893|40853|40925.7|40885.7|40893|40853|18
1689154800000|2023-07-12 09:40:00|40895.5|40855.5|40907.8|40867.8|40907.8|40867.8|40870.4|40830.4|23
1689155100000|2023-07-12 09:45:00|40905.3|40865.3|40920.2|40880.2|40937.7|40897.7|40900.3|40860.3|1
1689155400000|2023-07-12 09:50:00|40920.1|40880.1|40920|40880|40935.1|40895.1|40920|40880|0
1689155700000|2023-07-12 09:55:00|40922.4|40882.4|40909.8|40869.8|40929.9|40889.9|40899.8|40859.8|12
1689156000000|2023-07-12 10:00:00|40912.3|40872.3|40882.1|40842.1|40912.3|40872.3|40879.7|40839.7|4
1689156300000|2023-07-12 10:05:00|40879.6|40839.6|40891.9|40851.9|40899.4|40859.4|40879.6|40839.6|2
1689156600000|2023-07-12 10:10:00|40894.4|40854.4|40914.2|40874.2|40924.4|40884.4|40894.4|40854.4|2
1689156900000|2023-07-12 10:15:00|40916.7|40876.7|40961.5|40921.5|40961.6|40921.6|40914.2|40874.2|13
1689157200000|2023-07-12 10:20:00|40964|40924|40956.3|40916.3|40981.4|40941.4|40948.8|40908.8|9
1689157500000|2023-07-12 10:25:00|40958.8|40918.8|41043.6|41003.6|41068.7|41028.7|40958.8|40918.8|52
1689157800000|2023-07-12 10:30:00|41046.1|41006.1|41048.5|41008.5|41068.6|41028.6|41038.6|40998.6|18
1689158100000|2023-07-12 10:35:00|41048.4|41008.4|41053.3|41013.3|41078.4|41038.4|41048.4|41008.4|14
1689158400000|2023-07-12 10:40:00|41050.8|41010.8|41063.1|41023.1|41080.6|41040.6|41043.3|41003.3|175
1689158700000|2023-07-12 10:45:00|41065.6|41025.6|41077.9|41037.9|41105.5|41065.5|41062.9|41022.9|11
1689159000000|2023-07-12 10:50:00|41080.4|41040.4|41057.7|41017.7|41110.3|41070.3|41057.7|41017.7|9
1689159300000|2023-07-12 10:55:00|41052.7|41012.7|41027.5|40987.5|41052.7|41012.7|41027.5|40987.5|2
1689159600000|2023-07-12 11:00:00|41002.5|40962.5|40997.3|40957.3|41035|40995|40972.4|40932.4|8
1689159900000|2023-07-12 11:05:00|40994.8|40954.8|40964.6|40924.6|40994.8|40954.8|40954.7|40914.7|5
1689160200000|2023-07-12 11:10:00|40957.1|40917.1|40984.4|40944.4|40989.5|40949.5|40927.1|40887.1|5
1689160500000|2023-07-12 11:15:00|40986.9|40946.9|40966.8|40926.8|40986.9|40946.9|40966.8|40926.8|18
1689160800000|2023-07-12 11:20:00|40966.7|40926.7|40951.6|40911.6|40976.7|40936.7|40951.6|40911.6|38
1689161100000|2023-07-12 11:25:00|40956.6|40916.6|40901.4|40861.4|40961.5|40921.5|40901.4|40861.4|7
1689161400000|2023-07-12 11:30:00|40898.9|40858.9|40903.7|40863.7|40906.3|40866.3|40891.3|40851.3|41
1689161700000|2023-07-12 11:35:00|40911.2|40871.2|40901|40861|40938.6|40898.6|40901|40861|17
1689162000000|2023-07-12 11:40:00|40903.5|40863.5|40915.8|40875.8|40918.4|40878.4|40875.9|40835.9|32
1689162300000|2023-07-12 11:45:00|40913.3|40873.3|40890.7|40850.7|40915.8|40875.8|40875.7|40835.7|20
1689162600000|2023-07-12 11:50:00|40888.1|40848.1|40895.5|40855.5|40923.1|40883.1|40888|40848|18
1689162900000|2023-07-12 11:55:00|40890.5|40850.5|40887.8|40847.8|40897.9|40857.9|40865.3|40825.3|48
1689163200000|2023-07-12 12:00:00|40890.3|40850.3|40910.1|40870.1|40925.3|40885.3|40870.2|40830.2|33
1689163500000|2023-07-12 12:05:00|40905.1|40865.1|40919.9|40879.9|40925|40885|40902.6|40862.6|15
1689163800000|2023-07-12 12:10:00|40917.4|40877.4|40917.2|40877.2|40927.2|40887.2|40904.9|40864.9|21
1689164100000|2023-07-12 12:15:00|40919.7|40879.7|40924.5|40884.5|40927|40887|40909.5|40869.5|5
1689164400000|2023-07-12 12:20:00|40927|40887|40901.8|40861.8|40939.5|40899.5|40871.8|40831.8|24
1689164700000|2023-07-12 12:25:00|40899.3|40859.3|40911.6|40871.6|40926.7|40886.7|40889.3|40849.3|8
1689165000000|2023-07-12 12:30:00|40916.6|40876.6|40948.9|40908.9|40971.5|40931.5|40901.6|40861.6|45
1689165300000|2023-07-12 12:35:00|40938.9|40898.9|40968.8|40928.8|40976.3|40936.3|40938.9|40898.9|40
1689165600000|2023-07-12 12:40:00|40973.8|40933.8|41038.6|40998.6|41046.2|41006.2|40966.3|40926.3|55
1689168600000|2023-07-12 13:30:00|41111.8|41071.8|41058.9|41018.9|41136.9|41091.8|41018.9|40978.9|1041
1689168900000|2023-07-12 13:35:00|41066.4|41026.4|41178.5|41138.5|41208.6|41168.6|41031.1|40991.1|626
1689169200000|2023-07-12 13:40:00|41181|41141|41080.8|41040.8|41186|41146|41048.4|41008.4|517
1689169500000|2023-07-12 13:45:00|41078.3|41038.3|41200.6|41160.6|41230.6|41190.6|41063.2|41023.2|354
1689169800000|2023-07-12 13:50:00|41205.5|41165.5|41210.3|41170.3|41260.2|41220.2|41150.6|41110.6|423
1689170100000|2023-07-12 13:55:00|41227.7|41187.7|41255.1|41215.1|41272.7|41232.7|41207.7|41167.7|282
1689170400000|2023-07-12 14:00:00|41252.6|41212.6|41157.3|41117.3|41252.6|41212.6|41129.9|41089.9|127
1689170700000|2023-07-12 14:05:00|41159.8|41119.8|41137.1|41097.1|41212.2|41172.2|41137.1|41097.1|68
1689171000000|2023-07-12 14:10:00|41134.6|41094.6|41204.1|41164.1|41229.2|41189.2|41134.6|41094.6|348
1689171300000|2023-07-12 14:15:00|41201.6|41161.6|41198.8|41158.8|41208.8|41168.8|41154|41114|195
1689171600000|2023-07-12 14:20:00|41201.3|41161.3|41230.9|41190.9|41233.5|41193.5|41173.6|41133.6|411
1689171900000|2023-07-12 14:25:00|41220.9|41180.9|41335.7|41295.7|41335.7|41295.7|41218.3|41178.3|338
1689172200000|2023-07-12 14:30:00|41328.2|41288.2|41410.5|41370.5|41418.1|41378.1|41300.7|41260.7|481
1689172500000|2023-07-12 14:35:00|41413|41373|41450.1|41410.1|41495.4|41455.4|41398|41358|759
1689172800000|2023-07-12 14:40:00|41447.7|41407.7|41447.5|41407.5|41452.7|41412.7|41397.6|41357.6|325
1689173100000|2023-07-12 14:45:00|41442.5|41402.5|41437.4|41397.4|41442.5|41402.5|41387.3|41347.3|193
1689173400000|2023-07-12 14:50:00|41439.9|41399.9|41469.7|41429.7|41499.7|41459.7|41394.8|41354.8|175
1689173700000|2023-07-12 14:55:00|41464.7|41424.7|41444.5|41404.5|41504.7|41464.7|41437.1|41397.1|136
1689174000000|2023-07-12 15:00:00|41454.5|41414.5|41314.2|41274.2|41464.5|41424.5|41304.4|41264.4|203
1689174300000|2023-07-12 15:05:00|41311.8|41271.8|41304|41264|41329.2|41289.2|41276.6|41236.6|202
1689174600000|2023-07-12 15:10:00|41311.5|41271.5|41393.7|41353.7|41403.7|41363.7|41311.5|41271.5|186
1689174900000|2023-07-12 15:15:00|41391.2|41351.2|41463.4|41423.4|41475.9|41435.9|41391.2|41351.2|192
1689175200000|2023-07-12 15:20:00|41473.4|41433.4|41498.2|41458.2|41508.2|41468.2|41410.7|41370.7|142
1689175500000|2023-07-12 15:25:00|41495.7|41455.7|41477.9|41437.9|41520.6|41480.6|41440.5|41400.5|225
1689175800000|2023-07-12 15:30:00|41480.4|41440.4|41480.1|41440.1|41557.8|41517.8|41452.8|41412.8|276
1689176100000|2023-07-12 15:35:00|41477.6|41437.6|41447.8|41407.8|41490.2|41450.2|41425.3|41385.3|182
1689176400000|2023-07-12 15:40:00|41450.3|41410.3|41552.6|41512.6|41570.1|41530.1|41447.8|41407.8|256
1689176700000|2023-07-12 15:45:00|41550|41510|41512.3|41472.3|41557.5|41517.5|41477.4|41437.4|167
1689177000000|2023-07-12 15:50:00|41514.7|41474.7|41444.3|41404.3|41534.5|41494.5|41431.8|41391.8|304
1689177300000|2023-07-12 15:55:00|41446.8|41406.8|41534.1|41454.1|41549|41471.9|41434.3|41394.3|403
1689177600000|2023-07-12 16:00:00|41551.6|41431.6|40538.9|40498.9|41554.1|41434.1|40331.7|40271.6|941
1689177900000|2023-07-12 16:05:00|40553.9|40513.9|40448.8|40408.8|40668.9|40628.9|40419|40379|427
1689178200000|2023-07-12 16:10:00|40451.3|40411.3|40398.3|40358.3|40571|40531|40368.7|40328.7|363
1689178500000|2023-07-12 16:15:00|40395.8|40355.8|40425.5|40385.5|40508.2|40468.2|40375.9|40335.9|305
1689178800000|2023-07-12 16:20:00|40428.1|40388.1|40267.8|40227.8|40453.1|40413.1|40237.6|40197.6|321
1689179100000|2023-07-12 16:25:00|40275.4|40235.4|40189.9|40149.9|40295.2|40255.2|40142.9|40102.9|425
1689179400000|2023-07-12 16:30:00|40172.4|40132.4|40337.1|40297.1|40369.6|40329.6|40172.4|40132.4|156
1689179700000|2023-07-12 16:35:00|40344.6|40304.6|40359.3|40319.3|40374.4|40334.4|40277.2|40237.2|270
1689180000000|2023-07-12 16:40:00|40361.8|40321.8|40414.1|40374.1|40424.1|40384.1|40344.2|40304.2|251
1689180300000|2023-07-12 16:45:00|40421.5|40381.5|40286.4|40246.4|40421.5|40381.5|40278.9|40238.9|238
1689180600000|2023-07-12 16:50:00|40293.9|40253.9|40341.1|40301.1|40381.1|40341.1|40278.8|40238.8|277
1689180900000|2023-07-12 16:55:00|40343.6|40303.6|40290.9|40250.9|40378.6|40338.6|40278.4|40238.4|249
1689181200000|2023-07-12 17:00:00|40295.9|40255.9|40360.8|40320.8|40400.7|40360.7|40285.9|40245.9|215
1689181500000|2023-07-12 17:05:00|40353.2|40313.2|40390.3|40350.3|40443|40403|40348.2|40308.2|420
1689181800000|2023-07-12 17:10:00|40392.8|40352.8|40355.1|40315.1|40395.3|40355.3|40335.3|40295.3|86
1689182100000|2023-07-12 17:15:00|40350.1|40310.1|40454.8|40414.8|40469.8|40429.8|40337.5|40297.5|247
1689182400000|2023-07-12 17:20:00|40452.2|40412.2|40457.2|40417.2|40479.8|40439.8|40437.3|40397.3|91
1689182700000|2023-07-12 17:25:00|40459.7|40419.7|40417|40377|40514.6|40474.6|40417|40377|139
1689183000000|2023-07-12 17:30:00|40412|40372|40449.1|40409.1|40459.4|40419.4|40401.9|40361.9|263
1689183300000|2023-07-12 17:35:00|40444.1|40404.1|40301.5|40261.5|40444.1|40404.1|40286.5|40246.5|130
1689183600000|2023-07-12 17:40:00|40298.9|40258.9|40208.6|40168.6|40321.4|40281.4|40208.6|40168.6|180
1689183900000|2023-07-12 17:45:00|40206.1|40166.1|40118.8|40078.8|40211|40171|40103.9|40063.9|315
1689184200000|2023-07-12 17:50:00|40116.3|40076.3|39991.5|39951.5|40123.7|40083.7|39963.8|39923.8|476
1689184500000|2023-07-12 17:55:00|39989|39949|39993.8|39953.8|40019|39979|39976.4|39936.4|168
1689184800000|2023-07-12 18:00:00|39998.8|39958.8|40076|40036|40076|40036|39996.2|39956.2|307
1689185100000|2023-07-12 18:05:00|40071|40031|40045.3|40005.3|40083.2|40043.2|40032.8|39992.8|349
1689185400000|2023-07-12 18:10:00|40040.3|40000.3|40094.6|40054.6|40102.2|40062.2|40012.9|39972.9|764
1689185700000|2023-07-12 18:15:00|40097.2|40057.2|40030.2|39990.2|40114.7|40074.7|40020.3|39972.6|391
1689206400000|2023-07-13 00:00:00|39934|39894|40129.8|40089.8|40139.7|40099.7|39916.6|39876.6|122
1689206700000|2023-07-13 00:05:00|40119.6|40079.6|40049.9|40009.9|40127.2|40087.2|40049.9|40009.9|24
1689207000000|2023-07-13 00:10:00|40039.7|39999.7|40047.1|40007.1|40082|40042|40017.3|39977.3|12
1689207300000|2023-07-13 00:15:00|40044.5|40004.5|40000|39960|40069.3|40029.3|39990|39950|40
1689207600000|2023-07-13 00:20:00|39999.9|39959.9|40019.9|39979.9|40024.8|39984.8|39977.3|39937.3|14
1689207900000|2023-07-13 00:25:00|40017.3|39977.3|40077.1|40037.1|40077.1|40037.1|40017.2|39977.2|16
1689208200000|2023-07-13 00:30:00|40084.5|40044.5|40120.9|40080.9|40150.7|40110.7|40071.9|40031.9|27
1689208500000|2023-07-13 00:35:00|40123.5|40083.5|40183.1|40143.1|40205.7|40165.7|40110.8|40070.8|6
1689208800000|2023-07-13 00:40:00|40180.5|40140.5|40220.1|40180.1|40237.5|40197.5|40155.6|40115.6|5
1689209100000|2023-07-13 00:45:00|40222.7|40182.7|40170.2|40130.2|40230.1|40190.1|40165|40125|7
1689209400000|2023-07-13 00:50:00|40162.6|40122.6|40160|40120|40170.2|40130.2|40137.5|40097.5|7
1689209700000|2023-07-13 00:55:00|40157.4|40117.4|40140.1|40100.1|40179.4|40139.4|40127.3|40087.3|33
1689210000000|2023-07-13 01:00:00|40142.7|40102.7|40212.5|40172.5|40212.5|40172.5|40119.9|40079.9|20
1689210300000|2023-07-13 01:05:00|40209.9|40169.9|40119.6|40079.6|40209.9|40169.9|40119.6|40079.6|9
1689210600000|2023-07-13 01:10:00|40114.4|40074.4|40054.2|40014.2|40114.4|40074.4|40026.8|39986.8|9
1689210900000|2023-07-13 01:15:00|40049.2|40009.2|40131.6|40091.6|40134|40094|40029.2|39989.2|2
1689211200000|2023-07-13 01:20:00|40129|40089|40148.9|40108.9|40169.3|40129.3|40129|40089|0
1689211500000|2023-07-13 01:25:00|40146.5|40106.5|40163.5|40123.5|40168.3|40128.3|40128.8|40088.8|10
1689211800000|2023-07-13 01:30:00|40160.9|40120.9|40180.7|40140.7|40190.7|40150.7|40153.5|40113.5|0
1689212100000|2023-07-13 01:35:00|40180.6|40140.6|40213|40173|40228.1|40188.1|40180.6|40140.6|31
1689212400000|2023-07-13 01:40:00|40215.4|40175.4|40220.2|40180.2|40237.9|40197.9|40213|40173|6
1689212700000|2023-07-13 01:45:00|40222.6|40182.6|40284.1|40244.1|40284.1|40244.1|40207.6|40167.6|29
1689213000000|2023-07-13 01:50:00|40286.5|40246.5|40300.7|40260.7|40310.8|40270.8|40279.1|40239.1|14
1689213300000|2023-07-13 01:55:00|40290.7|40250.7|40320.5|40280.5|40330.5|40290.5|40280.7|40240.7|7
1689213600000|2023-07-13 02:00:00|40320.4|40280.4|40320.6|40280.6|40325.6|40285.6|40293|40253|7
1689213900000|2023-07-13 02:05:00|40318|40278|40317.8|40277.8|40330.6|40290.6|40317.8|40277.8|2
1689214200000|2023-07-13 02:10:00|40320.2|40280.2|40319.9|40279.9|40337.7|40297.7|40317.6|40277.6|2
1689214500000|2023-07-13 02:15:00|40319.8|40279.8|40349.5|40309.5|40359.7|40319.7|40319.8|40279.8|7
1689214800000|2023-07-13 02:20:00|40349.4|40309.4|40379.2|40339.2|40394.3|40354.3|40344.5|40304.5|17
1689215100000|2023-07-13 02:25:00|40381.8|40341.8|40371.6|40331.6|40381.8|40341.8|40359.1|40319.1|7
1689215400000|2023-07-13 02:30:00|40369|40329|40368.7|40328.7|40381.5|40341.5|40361.6|40321.6|2
1689215700000|2023-07-13 02:35:00|40371.3|40331.3|40388.7|40348.7|40391.4|40351.4|40368.6|40328.6|4
1689216000000|2023-07-13 02:40:00|40386.3|40346.3|40353.4|40313.4|40393.9|40353.9|40343.5|40303.5|6
1689216300000|2023-07-13 02:45:00|40356|40316|40388.4|40348.4|40393.4|40353.4|40353.4|40313.4|2
1689216600000|2023-07-13 02:50:00|40385.8|40345.8|40380.3|40340.3|40385.8|40345.8|40355.7|40315.7|15
1689216900000|2023-07-13 02:55:00|40377.9|40337.9|40395.3|40355.3|40415.4|40375.4|40377.5|40337.5|6
1689217200000|2023-07-13 03:00:00|40367.9|40327.9|40360.1|40320.1|40372.6|40332.6|40355.1|40315.1|3
1689217500000|2023-07-13 03:05:00|40360|40320|40397|40357|40407|40367|40355|40315|9
1689217800000|2023-07-13 03:10:00|40396.9|40356.9|40381.3|40341.3|40396.9|40356.9|40376.3|40336.3|6
1689218100000|2023-07-13 03:15:00|40378.9|40338.9|40388.7|40348.7|40393.7|40353.7|40376.3|40336.3|4
1689218400000|2023-07-13 03:20:00|40381.3|40341.3|40396|40356|40396|40356|40381|40341|3
1689218700000|2023-07-13 03:25:00|40401|40361|40375.6|40335.6|40403.6|40363.6|40375.6|40335.6|4
1689219000000|2023-07-13 03:30:00|40370.6|40330.6|40375.3|40335.3|40388|40348|40355.5|40315.5|5
1689219300000|2023-07-13 03:35:00|40372.9|40332.9|40375.1|40335.1|40387.7|40347.7|40367.7|40327.7|6
1689219600000|2023-07-13 03:40:00|40375|40335|40367.4|40327.4|40375|40335|40367.4|40327.4|4
1689219900000|2023-07-13 03:45:00|40374.7|40334.7|40367.2|40327.2|40374.7|40334.7|40367.2|40327.2|4
1689220200000|2023-07-13 03:50:00|40367.1|40327.1|40356.9|40316.9|40369.5|40329.5|40352|40312|3
1689220500000|2023-07-13 03:55:00|40356.8|40316.8|40384.3|40344.3|40384.3|40344.3|40356.8|40316.8|5
1689220800000|2023-07-13 04:00:00|40386.6|40346.6|40386.4|40346.4|40394.2|40354.2|40379.2|40339.2|2
1689221100000|2023-07-13 04:05:00|40388.8|40348.8|40388.8|40348.8|40398.7|40358.7|40386.2|40346.2|2
1689221400000|2023-07-13 04:10:00|40393.8|40353.8|40403.5|40363.5|40406.3|40366.3|40388.7|40348.7|2
1689221700000|2023-07-13 04:15:00|40401.1|40361.1|40395.7|40355.7|40403.5|40363.5|40390.8|40350.8|4
1689222000000|2023-07-13 04:20:00|40395.6|40355.6|40392.8|40352.8|40395.6|40355.6|40390.5|40350.5|2
1689222300000|2023-07-13 04:25:00|40392.7|40352.7|40395.2|40355.2|40395.2|40355.2|40387.6|40347.6|4
1689222600000|2023-07-13 04:30:00|40390.2|40350.2|40337.3|40297.3|40390.2|40350.2|40330|40290|8
1689222900000|2023-07-13 04:35:00|40344.9|40304.9|40357.1|40317.1|40362.2|40322.2|40344.9|40304.9|2
1689223200000|2023-07-13 04:40:00|40357|40317|40379.2|40339.2|40386.9|40346.9|40357|40317|5
1689223500000|2023-07-13 04:45:00|40379.1|40339.1|40428.5|40388.5|40435.8|40395.8|40376.6|40336.6|6
1689223800000|2023-07-13 04:50:00|40421.1|40381.1|40435.6|40395.6|40458.4|40418.4|40400.4|40360.4|34
1689224100000|2023-07-13 04:55:00|40438.2|40398.2|40358.7|40318.7|40463.2|40423.2|40356.1|40316.1|16
1689224400000|2023-07-13 05:00:00|40361|40321|40370.8|40330.8|40383.6|40343.6|40358.5|40318.5|4
1689224700000|2023-07-13 05:05:00|40373.1|40333.1|40357.7|40317.7|40380.5|40340.5|40352.7|40312.7|7
1689225000000|2023-07-13 05:10:00|40360.3|40320.3|40355.1|40315.1|40372.7|40332.7|40344.9|40304.9|3
1689225300000|2023-07-13 05:15:00|40355|40315|40347.2|40307.2|40355|40315|40347.2|40307.2|3
1689225600000|2023-07-13 05:20:00|40352.2|40312.2|40361.9|40321.9|40362|40322|40344.4|40304.4|3
1689225900000|2023-07-13 05:25:00|40364.5|40324.5|40349.1|40309.1|40364.5|40324.5|40344.1|40304.1|3
1689226200000|2023-07-13 05:30:00|40351.7|40311.7|40364.1|40324.1|40374.1|40334.1|40351.7|40311.7|2
1689226500000|2023-07-13 05:35:00|40361.4|40321.4|40358.6|40318.6|40368.6|40328.6|40348.7|40308.7|2
1689226800000|2023-07-13 05:40:00|40361.2|40321.2|40383.6|40343.6|40388.3|40348.3|40358.5|40318.5|4
1689227100000|2023-07-13 05:45:00|40386.2|40346.2|40388.6|40348.6|40395.9|40355.9|40380.8|40340.8|1
1689227400000|2023-07-13 05:50:00|40380.9|40340.9|40378.3|40338.3|40390.8|40350.8|40363|40323|4
1689227700000|2023-07-13 05:55:00|40380.6|40340.6|40378.1|40338.1|40380.6|40340.6|40363|40323|3
1689228000000|2023-07-13 06:00:00|40378|40338|40370.2|40330.2|40385.4|40345.4|40370.2|40330.2|1
1689228300000|2023-07-13 06:05:00|40370.1|40330.1|40334.9|40294.9|40370.1|40330.1|40322.7|40282.7|11
1689228600000|2023-07-13 06:10:00|40337.3|40297.3|40349.7|40309.7|40354.9|40314.9|40337.3|40297.3|3
1689228900000|2023-07-13 06:15:00|40352|40312|40367.1|40327.1|40374.6|40334.6|40352|40312|2
1689229200000|2023-07-13 06:20:00|40364.4|40324.4|40356.8|40316.8|40364.4|40324.4|40336.9|40296.9|2
1689229500000|2023-07-13 06:25:00|40354.4|40314.4|40363.9|40323.9|40366.6|40326.6|40354|40314|4
1689229800000|2023-07-13 06:30:00|40361.5|40321.5|40363.7|40323.7|40373.8|40333.8|40346.5|40306.5|13
1689230100000|2023-07-13 06:35:00|40368.4|40328.4|40400.8|40360.8|40410.8|40370.8|40368.4|40328.4|1
1689230400000|2023-07-13 06:40:00|40398.1|40358.1|40451.1|40411.1|40451.1|40411.1|40398.1|40358.1|18
1689230700000|2023-07-13 06:45:00|40446.1|40406.1|40420.8|40380.8|40446.1|40406.1|40400.9|40360.9|0
1689231000000|2023-07-13 06:50:00|40425.6|40385.6|40430.6|40390.6|40453.2|40413.2|40425.6|40385.6|1
1689231300000|2023-07-13 06:55:00|40437.9|40397.9|40480.3|40440.3|40493|40453|40437.9|40397.9|0
1689231600000|2023-07-13 07:00:00|40485.6|40445.6|40510.1|40470.1|40517.5|40477.5|40485.6|40445.6|31
1689231900000|2023-07-13 07:05:00|40500.1|40460.1|40527.5|40487.5|40550.3|40510.3|40500.1|40460.1|4
1689232200000|2023-07-13 07:10:00|40530.1|40490.1|40572.2|40532.2|40577.2|40537.2|40512.6|40472.6|1
1689232500000|2023-07-13 07:15:00|40574.9|40534.9|40509.6|40469.6|40579.6|40539.6|40509.6|40469.6|0
1689232800000|2023-07-13 07:20:00|40507|40467|40484.1|40444.1|40514.6|40474.6|40474.4|40434.4|2
1689233100000|2023-07-13 07:25:00|40486.7|40446.7|40468.8|40428.8|40486.7|40446.7|40468.8|40428.8|2
1689233400000|2023-07-13 07:30:00|40471.5|40431.5|40476.2|40436.2|40491.3|40451.3|40441.7|40401.7|2
1689233700000|2023-07-13 07:35:00|40478.6|40438.6|40478.3|40438.3|40498.4|40458.4|40458.8|40418.8|21
1689234000000|2023-07-13 07:40:00|40481|40441|40403.7|40363.7|40488.3|40448.3|40403.7|40363.7|11
1689234300000|2023-07-13 07:45:00|40403.6|40363.6|40413.1|40373.1|40418.1|40378.1|40356|40316|5
1689234600000|2023-07-13 07:50:00|40410.5|40370.5|40425.2|40385.2|40442.6|40402.6|40405.4|40365.4|43
1689234900000|2023-07-13 07:55:00|40420.5|40380.5|40418.5|40378.5|40430.7|40390.7|40410.7|40370.7|3
1689235200000|2023-07-13 08:00:00|40413.5|40373.5|40442.9|40402.9|40442.9|40402.9|40408.3|40368.3|4
1689235500000|2023-07-13 08:05:00|40445.3|40405.3|40402.7|40362.7|40445.3|40405.3|40400.3|40360.3|0
1689235800000|2023-07-13 08:10:00|40425.1|40385.1|40439.5|40399.5|40457.7|40417.7|40422.7|40382.7|5
1689236100000|2023-07-13 08:15:00|40431.9|40391.9|40376.6|40336.6|40441.9|40401.9|40376.6|40336.6|12
1689236400000|2023-07-13 08:20:00|40379.3|40339.3|40427|40387|40434.4|40394.4|40374.5|40334.5|19
1689236700000|2023-07-13 08:25:00|40429.3|40389.3|40481.7|40441.7|40484.5|40444.5|40429.3|40389.3|0
1689237000000|2023-07-13 08:30:00|40479.4|40439.4|40480.9|40440.9|40525.7|40485.7|40474.3|40434.3|17
1689237300000|2023-07-13 08:35:00|40483.5|40443.5|40512.7|40472.7|40528.1|40488.1|40480.9|40440.9|21
1689237600000|2023-07-13 08:40:00|40515.1|40475.1|40534.8|40494.8|40539.9|40499.9|40509.9|40469.9|2
1689237900000|2023-07-13 08:45:00|40537.2|40497.2|40520.2|40480.2|40552.3|40512.3|40515.2|40475.2|39
1689238200000|2023-07-13 08:50:00|40520.1|40480.1|40495.2|40455.2|40527.4|40487.4|40492.6|40452.6|0
1689238500000|2023-07-13 08:55:00|40492.8|40452.8|40552.3|40512.3|40572.4|40532.4|40485.2|40445.2|33
1689238800000|2023-07-13 09:00:00|40557.3|40517.3|40464.7|40424.7|40560|40520|40462.1|40422.1|3
1689239100000|2023-07-13 09:05:00|40459.7|40419.7|40387.4|40347.4|40467.1|40427.1|40367.5|40327.5|34
1689239400000|2023-07-13 09:10:00|40384.8|40344.8|40394.5|40354.5|40397.2|40357.2|40342.6|40302.6|3
1689239700000|2023-07-13 09:15:00|40396.9|40356.9|40406.9|40366.9|40417.1|40377.1|40386.9|40346.9|3
1689240000000|2023-07-13 09:20:00|40404.3|40364.3|40399|40359|40411.9|40371.9|40382|40342|19
1689240300000|2023-07-13 09:25:00|40409|40369|40441.1|40401.1|40456.2|40416.2|40394|40354|15
1689240600000|2023-07-13 09:30:00|40443.5|40403.5|40400.9|40360.9|40460.8|40420.8|40395.9|40355.9|0
1689240900000|2023-07-13 09:35:00|40398.5|40358.5|40420|40380|40445.2|40405.2|40398.5|40358.5|8
1689241200000|2023-07-13 09:40:00|40417.7|40377.7|40414.5|40374.5|40417.7|40377.7|40365.2|40325.2|14
1689241500000|2023-07-13 09:45:00|40412.1|40372.1|40446.6|40406.6|40446.6|40406.6|40404.7|40364.7|11
1689241800000|2023-07-13 09:50:00|40449.2|40409.2|40486.3|40446.3|40499.1|40459.1|40449.2|40409.2|3
1689242100000|2023-07-13 09:55:00|40476.3|40436.3|40518.1|40478.1|40518.2|40478.2|40466.2|40426.2|12
1689242400000|2023-07-13 10:00:00|40515.8|40475.8|40490.5|40450.5|40518.1|40478.1|40490.5|40450.5|4
1689242700000|2023-07-13 10:05:00|40487.9|40447.9|40477.6|40437.6|40497.7|40457.7|40465.4|40425.4|1
1689243000000|2023-07-13 10:10:00|40474.9|40434.9|40434.7|40394.7|40477.6|40437.6|40434.7|40394.7|23
1689243300000|2023-07-13 10:15:00|40432|40392|40456.8|40416.8|40459.5|40419.5|40392.2|40352.2|2
1689243600000|2023-07-13 10:20:00|40459.4|40419.4|40443.9|40403.9|40464.4|40424.4|40426.7|40386.7|2
1689243900000|2023-07-13 10:25:00|40446.2|40406.2|40446|40406|40468.8|40428.8|40438.8|40398.8|7
1689244200000|2023-07-13 10:30:00|40443.3|40403.3|40492.7|40452.7|40495.4|40455.4|40428.5|40388.5|51
1689244500000|2023-07-13 10:35:00|40497.7|40457.7|40524.5|40484.5|40537|40497|40495.1|40455.1|53
1689244800000|2023-07-13 10:40:00|40526.8|40486.8|40516.6|40476.6|40526.8|40486.8|40489.4|40449.4|37
1689245100000|2023-07-13 10:45:00|40518.9|40478.9|40507|40467|40528.9|40488.9|40496.4|40456.4|20
1689245400000|2023-07-13 10:50:00|40504.3|40464.3|40494.1|40454.1|40504.3|40464.3|40459.5|40419.5|0
1689245700000|2023-07-13 10:55:00|40496.4|40456.4|40545.8|40505.8|40555.9|40515.9|40491.6|40451.6|17
1689246000000|2023-07-13 11:00:00|40550.5|40510.5|40473.5|40433.5|40555.8|40515.8|40473.5|40433.5|16
1689246300000|2023-07-13 11:05:00|40470.9|40430.9|40516|40476|40516|40476|40448.5|40408.5|23
1689246600000|2023-07-13 11:10:00|40515.9|40475.9|40445.7|40405.7|40515.9|40475.9|40435.8|40395.8|15
1689246900000|2023-07-13 11:15:00|40448.4|40408.4|40520.1|40480.1|40530.5|40490.5|40443.3|40403.3|8
1689247200000|2023-07-13 11:20:00|40527.8|40487.8|40583.2|40543.2|40583.2|40543.2|40515.1|40475.1|43
1689247500000|2023-07-13 11:25:00|40577.8|40537.8|40625.9|40585.9|40643.7|40603.7|40563.1|40523.1|36
1689247800000|2023-07-13 11:30:00|40628.2|40588.2|40635.3|40595.3|40638|40598|40585.4|40545.4|37
1689248100000|2023-07-13 11:35:00|40630.3|40590.3|40610.4|40570.4|40660.6|40620.6|40595.5|40555.5|16
1689248400000|2023-07-13 11:40:00|40613.1|40573.1|40585.5|40545.5|40623|40583|40585.5|40545.5|11
1689248700000|2023-07-13 11:45:00|40587.8|40547.8|40582.6|40542.6|40595.4|40555.4|40548|40508|42
1689249000000|2023-07-13 11:50:00|40585.2|40545.2|40549.7|40509.7|40585.2|40545.2|40522.8|40482.8|73
1689249300000|2023-07-13 11:55:00|40549.6|40509.6|40529.7|40489.7|40559.5|40519.5|40524.7|40484.7|8
1689249600000|2023-07-13 12:00:00|40527.1|40487.1|40527.2|40487.2|40567.2|40527.2|40519.8|40479.8|20
1689249900000|2023-07-13 12:05:00|40529.8|40489.8|40572.2|40532.2|40599.6|40559.6|40529.8|40489.8|24
1689250200000|2023-07-13 12:10:00|40567.2|40527.2|40552|40512|40599.6|40559.6|40552|40512|21
1689250500000|2023-07-13 12:15:00|40554.7|40514.7|40529.1|40489.1|40554.7|40514.7|40519.1|40479.1|35
1689250800000|2023-07-13 12:20:00|40546.4|40506.4|40566.5|40526.5|40566.5|40526.5|40533.6|40493.6|11
1689251100000|2023-07-13 12:25:00|40569.2|40529.2|40583.6|40543.6|40583.6|40543.6|40553.6|40513.6|5
1689251400000|2023-07-13 12:30:00|40580.9|40540.9|40568.3|40528.3|40583.2|40543.2|40526.1|40486.1|44
1689251700000|2023-07-13 12:35:00|40578.3|40538.3|40512.7|40472.7|40596|40556|40490.1|40450.1|142
1689252000000|2023-07-13 12:40:00|40522.7|40482.7|40517.5|40477.5|40600.3|40560.3|40517.5|40477.5|45
1689255000000|2023-07-13 13:30:00|40486.8|40446.8|40506.4|40466.4|40624.8|40584.8|40460.1|40420.1|555
1689255300000|2023-07-13 13:35:00|40508.7|40468.7|40620.8|40580.8|40696.6|40656.6|40508.7|40468.7|345
1689255600000|2023-07-13 13:40:00|40630.8|40590.8|40510.4|40470.4|40650.8|40610.8|40493.1|40453.1|205
1689255900000|2023-07-13 13:45:00|40513.1|40473.1|40504.8|40464.8|40572.7|40532.7|40481.8|40441.8|68
1689256200000|2023-07-13 13:50:00|40502.1|40462.1|40463.7|40423.7|40509.4|40469.4|40422|40382|169
1689256500000|2023-07-13 13:55:00|40461|40421|40468.4|40428.4|40486.5|40446.5|40414.3|40374.3|128
1689256800000|2023-07-13 14:00:00|40461.1|40421.1|40444.4|40404.4|40481.1|40441.1|40377.2|40337.2|207
1689257100000|2023-07-13 14:05:00|40441.7|40401.7|40471.9|40431.9|40494.6|40454.6|40389.3|40349.3|122
1689257400000|2023-07-13 14:10:00|40466.9|40426.9|40585|40545|40602|40562|40431.4|40391.4|87
1689257700000|2023-07-13 14:15:00|40587.7|40547.7|40595.2|40555.2|40647.6|40607.6|40587.7|40547.7|123
1689258000000|2023-07-13 14:20:00|40597.9|40557.9|40580|40540|40612.5|40572.5|40551.3|40511.3|172
1689258300000|2023-07-13 14:25:00|40577.7|40537.7|40687.5|40647.5|40689.8|40649.8|40532.3|40492.3|142
1689258600000|2023-07-13 14:30:00|40684.8|40644.8|40703.4|40663.4|40738.9|40698.9|40674.3|40634.3|132
1689258900000|2023-07-13 14:35:00|40705.8|40665.8|40715.1|40675.1|40720.1|40680.1|40652.6|40612.6|141
1689259200000|2023-07-13 14:40:00|40712.5|40672.5|40623|40583|40727.8|40687.8|40590.3|40550.3|103
1689259500000|2023-07-13 14:45:00|40622.9|40582.9|40746.6|40706.6|40746.6|40706.6|40607.9|40567.9|166
1689259800000|2023-07-13 14:50:00|40741.6|40701.6|40734.8|40694.8|40747.9|40707.9|40644.2|40604.2|197
1689260100000|2023-07-13 14:55:00|40737.5|40697.5|40646.9|40606.9|40757.1|40717.1|40646.9|40606.9|244
1689260400000|2023-07-13 15:00:00|40649.2|40609.2|40661.6|40621.6|40669|40629|40569.9|40529.9|159
1689260700000|2023-07-13 15:05:00|40666.6|40626.6|40672.6|40632.6|40680.8|40640.8|40634.3|40594.3|165
1689261000000|2023-07-13 15:10:00|40672.5|40632.5|40577.3|40537.3|40702.1|40662.1|40574.6|40534.6|160
1689261300000|2023-07-13 15:15:00|40574.6|40534.6|40594.3|40554.3|40609.9|40569.9|40552.2|40512.2|113
1689261600000|2023-07-13 15:20:00|40597|40557|40676.4|40636.4|40681.4|40641.4|40582|40542|47
1689261900000|2023-07-13 15:25:00|40674.1|40634.1|40678.8|40638.8|40704.1|40664.1|40636.2|40596.2|116
1689262200000|2023-07-13 15:30:00|40676.1|40636.1|40648.2|40608.2|40706.1|40666.1|40630.6|40590.6|69
1689262500000|2023-07-13 15:35:00|40640.9|40600.9|40691|40651|40705.4|40665.4|40640.5|40600.5|48
1689262800000|2023-07-13 15:40:00|40695.6|40655.6|40709.2|40669.2|40754.7|40714.7|40688.6|40648.6|81
1689263100000|2023-07-13 15:45:00|40706.5|40666.5|40789.3|40749.3|40802.1|40762.1|40693.7|40653.7|109
1689263400000|2023-07-13 15:50:00|40787|40747|40770.3|40730.3|40806.6|40766.6|40728|40688|56
1689263700000|2023-07-13 15:55:00|40767.9|40727.9|40785.4|40745.4|40795.5|40755.5|40762.9|40722.9|31
1689264000000|2023-07-13 16:00:00|40793.1|40753.1|40897.4|40857.4|40902.5|40862.5|40793.1|40753.1|135
1689264300000|2023-07-13 16:05:00|40894.7|40854.7|40924.9|40884.9|40987.3|40947.3|40892.4|40852.4|153
1689264600000|2023-07-13 16:10:00|40927.2|40887.2|41094.6|41054.6|41114.6|41074.6|40924.8|40884.8|242
1689264900000|2023-07-13 16:15:00|41091.9|41051.9|41119.7|41079.7|41149.8|41109.8|41062.2|41022.2|222
1689265200000|2023-07-13 16:20:00|41122.4|41082.4|41113.7|41073.7|41147.5|41107.5|41074.3|41034.3|269
1689265500000|2023-07-13 16:25:00|41116|41076|41069.9|41029.9|41131|41091|41060.8|41020.8|96
1689265800000|2023-07-13 16:30:00|41079.9|41039.9|41077.4|41037.4|41105.2|41065.2|41067.4|41027.4|59
1689266100000|2023-07-13 16:35:00|41085.1|41045.1|41081.3|41041.3|41131.7|41091.7|41079.6|41039.6|133
1689266400000|2023-07-13 16:40:00|41086.3|41046.3|41014.5|40974.5|41086.3|41046.3|41006.9|40966.9|137
1689266700000|2023-07-13 16:45:00|41016.8|40976.8|41018.9|40978.9|41036.7|40996.7|40996.6|40956.6|60
1689267000000|2023-07-13 16:50:00|41021.6|40981.6|41007.1|40967.1|41048.8|41008.8|41007.1|40967.1|85
1689267300000|2023-07-13 16:55:00|41002.1|40962.1|40943.1|40903.1|41004.8|40964.8|40938.1|40898.1|110
1689267600000|2023-07-13 17:00:00|40938.1|40898.1|40955.5|40915.5|40975.2|40935.2|40930.4|40890.4|96
1689267900000|2023-07-13 17:05:00|40952.8|40912.8|40915.8|40875.8|40985.8|40945.8|40890|40850|183
1689268200000|2023-07-13 17:10:00|40918.1|40878.1|40956.9|40916.9|40983.6|40943.6|40918.1|40878.1|147
1689268500000|2023-07-13 17:15:00|40954.6|40914.6|40904.5|40864.5|40960.7|40920.7|40894.5|40854.5|104
1689268800000|2023-07-13 17:20:00|40907.2|40867.2|40881.3|40841.3|40932|40892|40865.1|40825.1|181
1689269100000|2023-07-13 17:25:00|40875.9|40835.9|40855.8|40815.8|40928.9|40888.9|40843.1|40803.1|76
1689269400000|2023-07-13 17:30:00|40863.1|40823.1|40843.3|40803.3|40914.5|40874.5|40843.3|40803.3|89
1689269700000|2023-07-13 17:35:00|40846|40806|40929.9|40889.9|40935.8|40895.8|40818.7|40778.7|235
1689270000000|2023-07-13 17:40:00|40927.6|40887.6|40887.2|40847.2|40932.2|40892.2|40876.8|40836.8|79
1689270300000|2023-07-13 17:45:00|40889.9|40849.9|40899.2|40859.2|40914.8|40874.8|40872.4|40832.4|82
1689270600000|2023-07-13 17:50:00|40896.5|40856.5|40880.7|40840.7|40911.9|40871.9|40864.9|40824.9|93
1689270900000|2023-07-13 17:55:00|40880.6|40840.6|40894.4|40854.4|40927.1|40887.1|40866.4|40826.4|179
1689271200000|2023-07-13 18:00:00|40891.7|40851.7|40974.1|40934.1|41002.5|40962.5|40840.8|40800.8|284
1689271500000|2023-07-13 18:05:00|40966.4|40926.4|40923.7|40883.7|41002.5|40962.5|40923.7|40883.7|219
1689271800000|2023-07-13 18:10:00|40929.1|40889.1|41037.8|40997.8|41050.1|41010.1|40911.2|40871.2|720
1689272100000|2023-07-13 18:15:00|41035.5|40995.5|41025.9|40985.9|41057.9|41017.9|40998.8|40958.8|202
1689292800000|2023-07-14 00:00:00|41103.6|41063.6|41120.9|41080.9|41203.6|41163.6|41093.6|41053.6|271
1689293100000|2023-07-14 00:05:00|41125.9|41085.9|41062.9|41022.9|41125.9|41085.9|41055.3|41015.3|42
1689293400000|2023-07-14 00:10:00|41057.9|41017.9|41066.3|41026.3|41080.9|41040.9|41045.9|41005.9|51
1689293700000|2023-07-14 00:15:00|41068.6|41028.6|41076.6|41036.6|41094.6|41054.6|41056.3|41016.3|7
1689294000000|2023-07-14 00:20:00|41074.3|41034.3|41047.6|41007.6|41086.5|41046.5|41042.6|41002.6|13
1689294300000|2023-07-14 00:25:00|41044.8|41004.8|41089.1|41049.1|41089.1|41049.1|41036.9|40996.9|46
1689294600000|2023-07-14 00:30:00|41089|41049|41093.8|41053.8|41093.8|41053.8|41078.9|41038.9|9
1689294900000|2023-07-14 00:35:00|41091.5|41051.5|41104|41064|41114|41074|41078.7|41038.7|50
1689295200000|2023-07-14 00:40:00|41094|41054|41115|41075|41115.6|41075.6|41077|41037|70
1689295500000|2023-07-14 00:45:00|41110|41070|41082|41042|41110|41070|41077.1|41037.1|7
1689295800000|2023-07-14 00:50:00|41079.3|41039.3|41051.3|41011.3|41079.3|41039.3|41036|40996|54
1689296100000|2023-07-14 00:55:00|41046.3|41006.3|41077.2|41037.2|41082.2|41042.2|41035.7|40995.7|5
1689296400000|2023-07-14 01:00:00|41072.2|41032.2|41039.2|40999.2|41077.2|41037.2|41032|40992|20
1689296700000|2023-07-14 01:05:00|41037|40997|41113.4|41073.4|41113.5|41073.5|41031.9|40991.9|12
1689297000000|2023-07-14 01:10:00|41110.7|41070.7|41119.4|41079.4|41156.7|41116.7|41103.4|41063.4|16
1689297300000|2023-07-14 01:15:00|41116.6|41076.6|41116.9|41076.9|41149.2|41109.2|41111.6|41071.6|7
1689297600000|2023-07-14 01:20:00|41111.3|41071.3|41146.1|41106.1|41151.1|41111.1|41111.3|41071.3|26
1689297900000|2023-07-14 01:25:00|41148.8|41108.8|41164.1|41124.1|41171|41131|41146|41106|17
1689298200000|2023-07-14 01:30:00|41161.3|41121.3|41143.8|41103.8|41166.3|41126.3|41143.8|41103.8|1
1689298500000|2023-07-14 01:35:00|41148.8|41108.8|41190.3|41150.3|41190.3|41150.3|41138.8|41098.8|41
1689298800000|2023-07-14 01:40:00|41185.3|41145.3|41207.8|41167.8|41212.8|41172.8|41175.2|41135.2|13
1689299100000|2023-07-14 01:45:00|41210.5|41170.5|41184.7|41144.7|41210.5|41170.5|41177.6|41137.6|5
1689299400000|2023-07-14 01:50:00|41182.5|41142.5|41184.5|41144.5|41184.7|41144.7|41164.6|41124.6|6
1689299700000|2023-07-14 01:55:00|41170|41130|41192|41152|41192|41152|41167.2|41127.2|0
1689300000000|2023-07-14 02:00:00|41189.2|41149.2|41201.7|41161.7|41219|41179|41184.1|41144.1|35
1689300300000|2023-07-14 02:05:00|41203.9|41163.9|41203.7|41163.7|41208.7|41168.7|41183.8|41143.8|12
1689300600000|2023-07-14 02:10:00|41203.6|41163.6|41203.4|41163.4|41216.4|41176.4|41203.4|41163.4|1
1689300900000|2023-07-14 02:15:00|41201.2|41161.2|41208.1|41168.1|41208.4|41168.4|41201|41161|3
1689301200000|2023-07-14 02:20:00|41210.9|41170.9|41212.9|41172.9|41228|41188|41207.9|41167.9|19
1689301500000|2023-07-14 02:25:00|41212.8|41172.8|41212.6|41172.6|41220.5|41180.5|41207.7|41167.7|1
1689301800000|2023-07-14 02:30:00|41215.3|41175.3|41227.3|41187.3|41237.5|41197.5|41212.6|41172.6|12
1689302100000|2023-07-14 02:35:00|41232.3|41192.3|41222.1|41182.1|41237.3|41197.3|41222.1|41182.1|6
1689302400000|2023-07-14 02:40:00|41222|41182|41224.6|41184.6|41236.9|41196.9|41202|41162|18
1689302700000|2023-07-14 02:45:00|41224.5|41184.5|41231.5|41191.5|41236.6|41196.6|41219.5|41179.5|7
1689303000000|2023-07-14 02:50:00|41233.7|41193.7|41286.2|41246.2|41291.3|41251.3|41231.5|41191.5|63
1689303300000|2023-07-14 02:55:00|41291.2|41251.2|41293.8|41253.8|41296.1|41256.1|41276.1|41236.1|9
1689303600000|2023-07-14 03:00:00|41293.7|41253.7|41296.2|41256.2|41301.5|41261.5|41275.9|41235.9|5
1689303900000|2023-07-14 03:05:00|41293.5|41253.5|41323.2|41283.2|41323.2|41283.2|41291.2|41251.2|4
1689304200000|2023-07-14 03:10:00|41321|41281|41325.2|41285.2|41325.4|41285.4|41318|41278|4
1689304500000|2023-07-14 03:15:00|41320.2|41280.2|41349.9|41309.9|41349.9|41309.9|41302.9|41262.9|8
1689304800000|2023-07-14 03:20:00|41347.7|41307.7|41337.4|41297.4|41349.9|41309.9|41327.4|41287.4|9
1689305100000|2023-07-14 03:25:00|41339.6|41299.6|41364.4|41324.4|41364.4|41324.4|41335.2|41295.2|13
1689305400000|2023-07-14 03:30:00|41364.3|41324.3|41361.9|41321.9|41379.1|41339.1|41361.9|41321.9|4
1689305700000|2023-07-14 03:35:00|41364.1|41324.1|41358.8|41318.8|41369.1|41329.1|41353.9|41313.9|3
1689306000000|2023-07-14 03:40:00|41369.4|41329.4|41378.6|41338.6|41381.4|41341.4|41368.7|41328.7|10
1689306300000|2023-07-14 03:45:00|41378.5|41338.5|41373.3|41333.3|41386.3|41346.3|41373.3|41333.3|5
1689306600000|2023-07-14 03:50:00|41370.5|41330.5|41358|41318|41370.5|41330.5|41358|41318|1
1689306900000|2023-07-14 03:55:00|41360.8|41320.8|41357.8|41317.8|41362.8|41322.8|41342.8|41302.8|5
1689307200000|2023-07-14 04:00:00|41357.7|41317.7|41357.5|41317.5|41362.7|41322.7|41357.5|41317.5|0
1689307500000|2023-07-14 04:05:00|41359.7|41319.7|41367.2|41327.2|41367.2|41327.2|41352.3|41312.3|12
1689307800000|2023-07-14 04:10:00|41365|41325|41347|41307|41365|41325|41347|41307|2
1689308100000|2023-07-14 04:15:00|41346.9|41306.9|41346.7|41306.7|41351.9|41311.9|41341.8|41301.8|0
1689308400000|2023-07-14 04:20:00|41341.7|41301.7|41337.5|41297.5|41346.7|41306.7|41336.5|41296.5|7
1689308700000|2023-07-14 04:25:00|41337.4|41297.4|41327.3|41287.3|41337.4|41297.4|41325.1|41285.1|1
1689309000000|2023-07-14 04:30:00|41327.2|41287.2|41285.3|41245.3|41330|41290|41280.4|41240.4|11
1689309300000|2023-07-14 04:35:00|41282.5|41242.5|41245.6|41205.6|41282.9|41242.9|41242.9|41202.9|10
1689309600000|2023-07-14 04:40:00|41242.9|41202.9|41255.4|41215.4|41263.2|41223.2|41240.5|41200.5|8
1689309900000|2023-07-14 04:45:00|41260.4|41220.4|41232.9|41192.9|41265.3|41225.3|41227.4|41187.4|27
1689310200000|2023-07-14 04:50:00|41222.9|41182.9|41231|41191|41231|41191|41196.7|41156.7|23
1689310500000|2023-07-14 04:55:00|41236.6|41196.6|41229.1|41189.1|41243.7|41203.7|41226.3|41186.3|2
1689310800000|2023-07-14 05:00:00|41226.3|41186.3|41203.3|41163.3|41236.3|41196.3|41196.1|41156.1|1
1689311100000|2023-07-14 05:05:00|41198.9|41158.9|41195.8|41155.8|41203.3|41163.3|41190.9|41150.9|3
1689311400000|2023-07-14 05:10:00|41200.3|41160.3|41155.6|41115.6|41205.8|41165.8|41153.4|41113.4|11
1689311700000|2023-07-14 05:15:00|41165.6|41125.6|41168.1|41128.1|41180.5|41140.5|41163.2|41123.2|6
1689312000000|2023-07-14 05:20:00|41170.3|41130.3|41175.1|41135.1|41175.3|41135.3|41160.8|41120.8|6
1689312300000|2023-07-14 05:25:00|41177.9|41137.9|41194.8|41154.8|41197.7|41157.7|41172.8|41132.8|2
1689312600000|2023-07-14 05:30:00|41197|41157|41165.2|41125.2|41212|41172|41135.8|41095.8|7
1689312900000|2023-07-14 05:35:00|41162.4|41122.4|41142.1|41102.1|41172.3|41132.3|41142.1|41102.1|11
1689313200000|2023-07-14 05:40:00|41122.1|41082.1|41082.5|41042.5|41127.1|41087.1|41082.5|41042.5|13
1689313500000|2023-07-14 05:45:00|41082.4|41042.4|41104.4|41064.4|41111.8|41071.8|41082.4|41042.4|8
1689313800000|2023-07-14 05:50:00|41092.2|41052.2|41114.2|41074.2|41114.2|41074.2|41092.1|41052.1|8
1689314100000|2023-07-14 05:55:00|41116.9|41076.9|41141.1|41101.1|41141.1|41101.1|41106.2|41066.2|8
1689314400000|2023-07-14 06:00:00|41146.1|41106.1|41073.7|41033.7|41148.3|41108.3|41071.5|41031.5|6
1689314700000|2023-07-14 06:05:00|41073.6|41033.6|41075.6|41035.6|41082.9|41042.9|41053.5|41013.5|11
1689315000000|2023-07-14 06:10:00|41078.4|41038.4|41050.8|41010.8|41080.6|41040.6|41033.7|40993.7|19
1689315300000|2023-07-14 06:15:00|41053|41013|41080|41040|41080|41040|41028.6|40988.6|9
1689315600000|2023-07-14 06:20:00|41077.8|41037.8|41060.3|41020.3|41098.3|41058.3|41038.2|40998.2|7
1689315900000|2023-07-14 06:25:00|41062.5|41022.5|41072.3|41032.3|41075.2|41035.2|41049.7|41009.7|5
1689316200000|2023-07-14 06:30:00|41070.1|41030.1|41097|41057|41104.3|41064.3|41052.2|41012.2|26
1689316500000|2023-07-14 06:35:00|41094.8|41054.8|41098.4|41058.4|41104.2|41064.2|41059.7|41019.7|13
1689316800000|2023-07-14 06:40:00|41091.2|41051.2|41064.2|41024.2|41108.3|41068.3|41059.8|41019.8|6
1689317100000|2023-07-14 06:45:00|41067|41027|41058.2|41018.2|41071.3|41031.3|41029.4|40989.4|16
1689317400000|2023-07-14 06:50:00|41063.2|41023.2|41071.1|41031.1|41100.3|41060.3|41054|41014|20
1689317700000|2023-07-14 06:55:00|41061.1|41021.1|40899.6|40859.6|41071.1|41031.1|40889.6|40849.6|51
1689318000000|2023-07-14 07:00:00|40896.8|40856.8|40798.9|40758.9|40914|40874|40791.1|40751.1|33
1689318300000|2023-07-14 07:05:00|40803.9|40763.9|40721|40681|40808.9|40768.9|40721|40681|55
1689318600000|2023-07-14 07:10:00|40723.8|40683.8|40695.9|40655.9|40772.5|40732.5|40673.7|40633.7|45
1689318900000|2023-07-14 07:15:00|40698.1|40658.1|40626.9|40586.9|40705.9|40665.9|40624.7|40584.7|54
1689319200000|2023-07-14 07:20:00|40627.5|40587.5|40580.6|40540.6|40631.9|40591.9|40565.8|40525.8|35
1689319500000|2023-07-14 07:25:00|40583.4|40543.4|40599.8|40559.8|40605.6|40565.6|40577.7|40537.7|15
1689319800000|2023-07-14 07:30:00|40602|40562|40592.8|40552.8|40607|40567|40583.5|40543.5|22
1689320100000|2023-07-14 07:35:00|40595|40555|40496.1|40456.1|40595.6|40555.6|40496.1|40456.1|131
1689320400000|2023-07-14 07:40:00|40490.5|40450.5|40510.9|40470.9|40523.2|40483.2|40464.4|40424.4|45
1689320700000|2023-07-14 07:45:00|40501.5|40461.5|40483.1|40443.1|40504.2|40464.2|40478.7|40438.7|15
1689321000000|2023-07-14 07:50:00|40485.9|40445.9|40533.1|40493.1|40543.1|40503.1|40485.9|40445.9|25
1689321300000|2023-07-14 07:55:00|40527.4|40487.4|40591.4|40551.4|40613.6|40573.6|40525.2|40485.2|73
1689321600000|2023-07-14 08:00:00|40593.6|40553.6|40626.8|40586.8|40640.6|40600.6|40593.6|40553.6|17
1689321900000|2023-07-14 08:05:00|40621.8|40581.8|40630.9|40590.9|40641|40601|40616.8|40576.8|12
1689322200000|2023-07-14 08:10:00|40633.7|40593.7|40661.1|40621.1|40690.2|40650.2|40625.9|40585.9|46
1689322500000|2023-07-14 08:15:00|40658.9|40618.9|40699.6|40659.6|40705.4|40665.4|40658.8|40618.8|34
1689322800000|2023-07-14 08:20:00|40714|40674|40711.9|40671.9|40728.3|40688.3|40692|40652|69
1689323100000|2023-07-14 08:25:00|40709.1|40669.1|40736.1|40696.1|40744.1|40704.1|40709.1|40669.1|14
1689323400000|2023-07-14 08:30:00|40741.7|40701.7|40755.2|40715.2|40794.8|40754.8|40741.1|40701.1|44
1689323700000|2023-07-14 08:35:00|40750.2|40710.2|40777.8|40737.8|40790.1|40750.1|40750.2|40710.2|13
1689324000000|2023-07-14 08:40:00|40775|40735|40757.5|40717.5|40799.9|40759.9|40750.3|40710.3|11
1689324300000|2023-07-14 08:45:00|40755.3|40715.3|40717.9|40677.9|40765.3|40725.3|40703|40663|10
1689324600000|2023-07-14 08:50:00|40715.7|40675.7|40709.2|40669.2|40724.3|40684.3|40670|40630|9
1689324900000|2023-07-14 08:55:00|40711.4|40671.4|40726.8|40686.8|40734|40694|40709.8|40669.8|13
1689325200000|2023-07-14 09:00:00|40724.6|40684.6|40693.7|40653.7|40726.8|40686.8|40672.2|40632.2|4
1689325500000|2023-07-14 09:05:00|40696.5|40656.5|40676.3|40636.3|40696.5|40656.5|40658.5|40618.5|6
1689325800000|2023-07-14 09:10:00|40678.5|40638.5|40706.1|40666.1|40721.1|40681.1|40676.3|40636.3|12
1689326100000|2023-07-14 09:15:00|40711.7|40671.7|40685.2|40645.2|40713.2|40673.2|40678|40638|30
1689326400000|2023-07-14 09:20:00|40688|40648|40654.6|40614.6|40688|40648|40619.7|40579.7|14
1689326700000|2023-07-14 09:25:00|40656.8|40616.8|40712.5|40672.5|40712.5|40672.5|40641.1|40601.1|10
1689327000000|2023-07-14 09:30:00|40710.3|40670.3|40747.9|40707.9|40757.3|40717.3|40695.3|40655.3|10
1689327300000|2023-07-14 09:35:00|40745.1|40705.1|40792|40752|40797.1|40757.1|40732.2|40692.2|33
1689327600000|2023-07-14 09:40:00|40794.8|40754.8|40796.8|40756.8|40806.9|40766.9|40786.8|40746.8|20
1689327900000|2023-07-14 09:45:00|40806.8|40766.8|40855.9|40815.9|40858.2|40818.2|40806.8|40766.8|86
1689328200000|2023-07-14 09:50:00|40858.1|40818.1|40982.5|40942.5|40982.5|40942.5|40855.7|40815.7|43
1689328500000|2023-07-14 09:55:00|40997.5|40957.5|41090.3|41050.3|41108.4|41068.4|40997.5|40957.5|66
1689328800000|2023-07-14 10:00:00|41083.2|41043.2|41138.8|41098.8|41168.1|41128.1|40995.2|40955.2|77
1689329100000|2023-07-14 10:05:00|41133.8|41093.8|41145|41105|41227.9|41187.9|41133.8|41093.8|72
1689329400000|2023-07-14 10:10:00|41147.9|41107.9|41147.6|41107.6|41157.6|41117.6|41097.8|41057.8|14
1689329700000|2023-07-14 10:15:00|41145.4|41105.4|41180.1|41140.1|41195.2|41155.2|41127.5|41087.5|9
1689330000000|2023-07-14 10:20:00|41187.3|41147.3|41142.1|41102.1|41212.3|41172.3|41142.1|41102.1|75
1689330300000|2023-07-14 10:25:00|41142|41102|41264.6|41224.6|41267.5|41227.5|41127|41087|132
1689330600000|2023-07-14 10:30:00|41261.8|41221.8|41242.4|41202.4|41271.7|41231.7|41199.4|41159.4|48
1689330900000|2023-07-14 10:35:00|41240.2|41200.2|41179.1|41139.1|41247.4|41207.4|41168.4|41128.4|59
1689331200000|2023-07-14 10:40:00|41181.2|41141.2|41196.6|41156.6|41224.5|41184.5|41168.3|41128.3|24
1689331500000|2023-07-14 10:45:00|41191.6|41151.6|41208.5|41168.5|41221.5|41181.5|41191.6|41151.6|12
1689331800000|2023-07-14 10:50:00|41206.3|41166.3|41203.7|41163.7|41242.8|41202.8|41198.7|41158.7|45
1689332100000|2023-07-14 10:55:00|41198.6|41158.6|41195.6|41155.6|41220.7|41180.7|41195.6|41155.6|24
1689332400000|2023-07-14 11:00:00|41198.4|41158.4|41191.4|41151.4|41221.8|41181.8|41158|41118|59
1689332700000|2023-07-14 11:05:00|41201.4|41161.4|41150.9|41110.9|41219.5|41179.5|41148.7|41108.7|16
1689333000000|2023-07-14 11:10:00|41153.7|41113.7|41246.7|41206.7|41247.4|41207.4|41137.7|41097.7|95
1689333300000|2023-07-14 11:15:00|41249.5|41209.5|41258|41218|41266.6|41226.6|41218.9|41178.9|19
1689333600000|2023-07-14 11:20:00|41255.8|41215.8|41302.3|41262.3|41307.3|41267.3|41240.8|41200.8|27
1689333900000|2023-07-14 11:25:00|41319.5|41279.5|41336.2|41296.2|41342.1|41302.1|41297.9|41257.9|25
1689334200000|2023-07-14 11:30:00|41339|41299|41318.5|41278.5|41357.4|41317.4|41305.7|41265.7|16
1689334500000|2023-07-14 11:35:00|41312.9|41272.9|41386.7|41346.7|41391.1|41351.1|41295.6|41255.6|25
1689334800000|2023-07-14 11:40:00|41383.9|41343.9|41366.7|41326.7|41390.3|41350.3|41363.2|41323.2|77
1689335100000|2023-07-14 11:45:00|41363.9|41323.9|41391.4|41351.4|41391.4|41351.4|41340.1|41300.1|137
1689335400000|2023-07-14 11:50:00|41383.6|41343.6|41402.5|41362.5|41405.4|41365.4|41378.3|41338.3|69
1689335700000|2023-07-14 11:55:00|41405.3|41365.3|41375.5|41335.5|41405.3|41365.3|41367.3|41327.3|66
1689336000000|2023-07-14 12:00:00|41372.7|41332.7|41368.3|41328.3|41381.1|41341.1|41335.9|41295.9|45
1689336300000|2023-07-14 12:05:00|41366.1|41326.1|41323|41283|41386.9|41346.9|41323|41283|51
1689336600000|2023-07-14 12:10:00|41332.4|41292.4|41321.1|41281.1|41348.6|41308.6|41315.4|41275.4|38
1689336900000|2023-07-14 12:15:00|41318.2|41278.2|41199.8|41159.8|41318.2|41278.2|41197.6|41157.6|35
1689337200000|2023-07-14 12:20:00|41197.6|41157.6|40955.7|40915.7|41204.8|41164.8|40952.9|40912.9|69
1689337500000|2023-07-14 12:25:00|40957.9|40917.9|40916.3|40876.3|40960.7|40920.7|40842.1|40802.1|121
1689337800000|2023-07-14 12:30:00|40914.1|40874.1|40927.2|40887.2|40927.2|40887.2|40834.1|40794.1|111
1689338100000|2023-07-14 12:35:00|40930.1|40890.1|40948.5|40908.5|40948.5|40908.5|40906.4|40866.4|54
1689338400000|2023-07-14 12:40:00|40950.6|40910.6|40997.6|40957.6|40997.6|40957.6|40919.7|40879.7|42
1689341400000|2023-07-14 13:30:00|40980.2|40940.2|40778.6|40738.6|41010.9|40970.9|40685.8|40645.8|518
1689341700000|2023-07-14 13:35:00|40785.8|40745.8|40782|40742|40823.6|40783.6|40660|40620|278
1689342000000|2023-07-14 13:40:00|40789.2|40749.2|40939.8|40899.8|40947|40907|40711.3|40671.3|843
1689342300000|2023-07-14 13:45:00|40944.8|40904.8|41054.4|41014.4|41061.6|41021.6|40910.3|40870.3|383
1689342600000|2023-07-14 13:50:00|41056.6|41016.6|41078.5|41038.5|41099.2|41059.2|40977.3|40937.3|232
1689342900000|2023-07-14 13:55:00|41088.5|41048.5|41079.7|41039.7|41127.7|41087.7|41065.6|41025.6|167
1689343200000|2023-07-14 14:00:00|41081.9|41041.9|41129.4|41089.4|41155.9|41115.9|41066.1|41026.1|291
1689343500000|2023-07-14 14:05:00|41126.6|41086.6|41274.2|41234.2|41274.2|41234.2|41102.3|41062.3|218
1689343800000|2023-07-14 14:10:00|41271.3|41231.3|41254.6|41214.6|41309.1|41269.1|41209|41169|184
1689344100000|2023-07-14 14:15:00|41259.6|41219.6|41302.2|41262.2|41310|41270|41254.5|41214.5|204
1689344400000|2023-07-14 14:20:00|41307.2|41267.2|41315.4|41275.4|41332.1|41292.1|41284.3|41244.3|111
1689344700000|2023-07-14 14:25:00|41318.3|41278.3|41373|41333|41391.7|41351.7|41318.3|41278.3|170
1689345000000|2023-07-14 14:30:00|41375.2|41335.2|41374|41334|41441.4|41401.4|41326.9|41286.9|267
1689345300000|2023-07-14 14:35:00|41366.9|41326.9|41214.4|41174.4|41374|41334|41130|41090|382
1689345600000|2023-07-14 14:40:00|41217.2|41177.2|41146.4|41106.4|41225.8|41185.8|41134.3|41094.3|272
1689345900000|2023-07-14 14:45:00|41151.4|41111.4|41109.1|41069.1|41172.1|41132.1|41109.1|41069.1|140
1689346200000|2023-07-14 14:50:00|41103.4|41063.4|41006.7|40966.7|41106.2|41066.2|40992.4|40952.4|120
1689346500000|2023-07-14 14:55:00|41011.7|40971.7|41019.3|40979.3|41055.1|41015.1|40984.3|40944.3|243
1689346800000|2023-07-14 15:00:00|41014.3|40974.3|40983.2|40943.2|41014.3|40974.3|40879.2|40839.2|242
1689347100000|2023-07-14 15:05:00|40980.4|40940.4|41050.8|41010.8|41053|41013|40978.2|40938.2|88
1689347400000|2023-07-14 15:10:00|41048|41008|40962|40922|41070.8|41030.8|40949.2|40909.2|91
1689347700000|2023-07-14 15:15:00|40967|40927|41065.3|41025.3|41067.5|41027.5|40959.1|40919.1|60
1689348000000|2023-07-14 15:20:00|41067.5|41027.5|41024.4|40984.4|41098.9|41058.9|40992.4|40952.4|148
1689348300000|2023-07-14 15:25:00|41027.2|40987.2|41067.7|41027.7|41067.7|41027.7|41000.6|40960.6|87
1689348600000|2023-07-14 15:30:00|41064.8|41024.8|41075.3|41035.3|41103.1|41063.1|41035.4|40995.4|74
1689348900000|2023-07-14 15:35:00|41073.1|41033.1|41095|41055|41135.1|41095.1|41067.4|41027.4|48
1689349200000|2023-07-14 15:40:00|41097.9|41057.9|40976.9|40936.9|41132.1|41092.1|40976.9|40936.9|188
1689349500000|2023-07-14 15:45:00|40974.1|40934.1|40958.8|40918.8|41024.7|40984.7|40958.8|40918.8|98
1689349800000|2023-07-14 15:50:00|40963.8|40923.8|40958.6|40918.6|40968.6|40928.6|40885.7|40845.7|225
1689350100000|2023-07-14 15:55:00|40953.6|40913.6|40967.6|40927.6|41026.3|40986.3|40924.1|40884.1|145
1689350400000|2023-07-14 16:00:00|40965.4|40925.4|41040.9|41000.9|41040.9|41000.9|40943.9|40903.9|80
1689350700000|2023-07-14 16:05:00|41043.8|41003.8|40905.6|40865.6|41058|41018|40905.6|40865.6|60
1689351000000|2023-07-14 16:10:00|40902.8|40862.8|40925.4|40885.4|40928.3|40888.3|40888.3|40848.3|27
1689351300000|2023-07-14 16:15:00|40928.3|40888.3|40924.4|40884.4|40966.7|40926.7|40903.8|40863.8|33
1689351600000|2023-07-14 16:20:00|40926.6|40886.6|41026.3|40986.3|41034.2|40994.2|40886.5|40846.5|59
1689351900000|2023-07-14 16:25:00|41029.2|40989.2|40966.1|40926.1|41039.9|40999.9|40951.1|40911.1|106
1689352200000|2023-07-14 16:30:00|40973.2|40933.2|40981.5|40941.5|40993.9|40953.9|40911.7|40871.7|28
1689352500000|2023-07-14 16:35:00|40976.5|40936.5|40989.9|40949.9|41009.4|40969.4|40949.3|40909.3|180
1689352800000|2023-07-14 16:40:00|40992.7|40952.7|41030.3|40990.3|41046.1|41006.1|40990.6|40950.6|248
1689353100000|2023-07-14 16:45:00|41028.2|40988.2|40918|40878|41036.1|40996.1|40905.8|40865.8|76
1689353400000|2023-07-14 16:50:00|40913|40873|40921.3|40881.3|40960|40920|40907.9|40867.9|45
1689353700000|2023-07-14 16:55:00|40918.4|40878.4|41006.8|40966.8|41006.8|40966.8|40915.5|40875.5|98
1689354000000|2023-07-14 17:00:00|41003.9|40963.9|41027.2|40987.2|41039.4|40999.4|40991.7|40951.7|127
1689354300000|2023-07-14 17:05:00|41025.1|40985.1|41044.8|41004.8|41054.9|41014.9|41005|40965|187
1689354600000|2023-07-14 17:10:00|41049.1|41009.1|41032.5|40992.5|41060.5|41020.5|41017.5|40977.5|61
1689354900000|2023-07-14 17:15:00|41029.6|40989.6|41035.8|40995.8|41060.2|41020.2|41024.6|40984.6|163
1689355200000|2023-07-14 17:20:00|41032.9|40992.9|41028.4|40988.4|41090.7|41050.7|41028.4|40988.4|194
1689355500000|2023-07-14 17:25:00|41031.2|40991.2|40996|40956|41041.1|41001.1|40993.9|40953.9|100
1689355800000|2023-07-14 17:30:00|40998.8|40958.8|41028.7|40988.7|41031.7|40991.7|40971|40931|149
1689356100000|2023-07-14 17:35:00|41026.5|40986.5|41024.8|40984.8|41040.8|41000.8|41002|40962|144
1689356400000|2023-07-14 17:40:00|41027|40987|41074.6|41034.6|41079|41039|41024.8|40984.8|64
1689356700000|2023-07-14 17:45:00|41076.7|41036.7|41067.8|41027.8|41133|41093|41053|41013|255
1689357000000|2023-07-14 17:50:00|41062.8|41022.8|41068.2|41028.2|41094.1|41054.1|41044|41004|112
1689357300000|2023-07-14 17:55:00|41073.2|41033.2|41083.7|41043.7|41103|41063|41063.8|41023.8|202
1689357600000|2023-07-14 18:00:00|41080.8|41040.8|41036.9|40996.9|41097.9|41057.9|41034.1|40994.1|223
1689357900000|2023-07-14 18:05:00|41039.1|40999.1|41061.7|41021.7|41097.5|41057.5|41021.9|40981.9|259
1689358200000|2023-07-14 18:10:00|41063.8|41023.8|41105.7|41065.7|41108.6|41068.6|41061.5|41021.5|506
1689358500000|2023-07-14 18:15:00|41098.6|41058.6|41144.8|41024.8|41149.1|41096.9|41068.5|41007.7|509
1689552000000|2023-07-17 00:00:00|41333.9|41293.9|41275.8|41235.8|41333.9|41293.9|41167.7|41127.7|158
1689552300000|2023-07-17 00:05:00|41257.5|41217.5|41254.6|41214.6|41258.1|41218.1|41208.5|41168.5|115
1689552600000|2023-07-17 00:10:00|41251.4|41211.4|41287.9|41247.9|41287.9|41247.9|41221.3|41181.3|27
1689552900000|2023-07-17 00:15:00|41281.4|41241.4|41276.1|41236.1|41304.9|41264.9|41264.7|41224.7|50
1689553200000|2023-07-17 00:20:00|41281.1|41241.1|41234.7|41194.7|41284.9|41244.9|41234.7|41194.7|41
1689553500000|2023-07-17 00:25:00|41238.2|41198.2|41235|41195|41258.7|41218.7|41225|41185|87
1689553800000|2023-07-17 00:30:00|41236.8|41196.8|41257.7|41217.7|41266.2|41226.2|41208.2|41168.2|43
1689554100000|2023-07-17 00:35:00|41254.4|41214.4|41137.7|41097.7|41254.4|41214.4|41137.7|41097.7|33
1689554400000|2023-07-17 00:40:00|41140.9|41100.9|41173.6|41133.6|41173.6|41133.6|41131.2|41091.2|7
1689554700000|2023-07-17 00:45:00|41180.4|41140.4|41080.4|41040.4|41180.4|41140.4|41080.4|41040.4|10
1689555000000|2023-07-17 00:50:00|41078.6|41038.6|41064.8|41024.8|41086.7|41046.7|41054.9|41014.9|5
1689555300000|2023-07-17 00:55:00|41069.8|41029.8|41092.5|41052.5|41096.1|41056.1|41063|41023|7
1689555600000|2023-07-17 01:00:00|41079.3|41039.3|41049|41009|41102.7|41062.7|41031|40991|16
1689555900000|2023-07-17 01:05:00|41050.7|41010.7|41055.2|41015.2|41069|41029|41028.9|40988.9|12
1689556200000|2023-07-17 01:10:00|41065.2|41025.2|41118.4|41078.4|41121.7|41081.7|41051.9|41011.9|4
1689556500000|2023-07-17 01:15:00|41121.7|41081.7|41148.2|41108.2|41148.2|41108.2|41095.2|41055.2|3
1689556800000|2023-07-17 01:20:00|41141.7|41101.7|41158.4|41118.4|41178.5|41138.5|41121.5|41081.5|7
1689557100000|2023-07-17 01:25:00|41163.4|41123.4|41181.7|41141.7|41181.7|41141.7|41138.3|41098.3|104
1689557400000|2023-07-17 01:30:00|41179.9|41139.9|41121.4|41081.4|41181.7|41141.7|41121.4|41081.4|22
1689557700000|2023-07-17 01:35:00|41126.4|41086.4|41099.4|41059.4|41126.4|41086.4|41094.5|41054.5|1
1689558000000|2023-07-17 01:40:00|41096.1|41056.1|41109.1|41069.1|41124.3|41084.3|41092.4|41052.4|1
1689558300000|2023-07-17 01:45:00|41110.8|41070.8|41044.1|41004.1|41115.8|41075.8|41030.4|40990.4|51
1689558600000|2023-07-17 01:50:00|41039.1|40999.1|41025.2|40985.2|41053.5|41013.5|40991.3|40951.3|17
1689558900000|2023-07-17 01:55:00|41026.9|40986.9|41054.9|41014.9|41058.2|41018.2|41001.8|40961.8|11
1689559200000|2023-07-17 02:00:00|41053.2|41013.2|41095.7|41055.7|41098.7|41058.7|41038.3|40998.3|20
1689559500000|2023-07-17 02:05:00|41092.2|41052.2|41115.4|41075.4|41115.4|41075.4|41072|41032|0
1689559800000|2023-07-17 02:10:00|41113.7|41073.7|41108.7|41068.7|41128.8|41088.8|41095.4|41055.4|12
1689560100000|2023-07-17 02:15:00|41108.6|41068.6|41019.9|40979.9|41108.6|41068.6|41011.2|40971.2|45
1689560400000|2023-07-17 02:20:00|41019.8|40979.8|41026.1|40986.1|41041.3|41001.3|41019.8|40979.8|7
1689560700000|2023-07-17 02:25:00|41024.3|40984.3|41067.6|41027.6|41079.4|41039.4|41024.2|40984.2|19
1689561000000|2023-07-17 02:30:00|41069.3|41029.3|41052.1|41012.1|41069.3|41029.3|41033.9|40993.9|2
1689561300000|2023-07-17 02:35:00|41052|41012|41065.3|41025.3|41080.3|41040.3|41045.4|41005.4|4
1689561600000|2023-07-17 02:40:00|41070.3|41030.3|41115|41075|41118.3|41078.3|41070.3|41030.3|3
1689561900000|2023-07-17 02:45:00|41113.3|41073.3|41141.3|41101.3|41151.4|41111.4|41101.5|41061.5|3
1689562200000|2023-07-17 02:50:00|41143|41103|41137.8|41097.8|41144.8|41104.8|41126.2|41086.2|6
1689562500000|2023-07-17 02:55:00|41136|41096|41099|41059|41141|41101|41095.8|41055.8|3
1689562800000|2023-07-17 03:00:00|41092.5|41052.5|41095.8|41055.8|41110.8|41070.8|41092.4|41052.4|11
1689563100000|2023-07-17 03:05:00|41095.7|41055.7|41098.7|41058.7|41118.4|41078.4|41088.7|41048.7|13
1689563400000|2023-07-17 03:10:00|41095.4|41055.4|41064.9|41024.9|41095.4|41055.4|41049.8|41009.8|3
1689563700000|2023-07-17 03:15:00|41063.1|41023.1|41071.4|41031.4|41074.7|41034.7|41051.2|41011.2|1
1689564000000|2023-07-17 03:20:00|41069.6|41029.6|41074.4|41034.4|41081.2|41041.2|41064.5|41024.5|0
1689564300000|2023-07-17 03:25:00|41074.3|41034.3|41075.8|41035.8|41084.3|41044.3|41054.1|41014.1|4
1689564600000|2023-07-17 03:30:00|41077.6|41037.6|41077.3|41037.3|41082.6|41042.6|41067.3|41027.3|0
1689564900000|2023-07-17 03:35:00|41075.5|41035.5|41077|41037|41077.2|41037.2|41073.6|41033.6|0
1689565200000|2023-07-17 03:40:00|41075.2|41035.2|41073.3|41033.3|41080.2|41040.2|41073.3|41033.3|0
1689565500000|2023-07-17 03:45:00|41075|41035|41080|41040|41086.7|41046.7|41075|41035|0
1689565800000|2023-07-17 03:50:00|41078.2|41038.2|41089.7|41049.7|41089.8|41049.8|41076.6|41036.6|3
1689566100000|2023-07-17 03:55:00|41084.7|41044.7|41081.2|41041.2|41093|41053|41081.2|41041.2|3
1689566400000|2023-07-17 04:00:00|41081.1|41041.1|41116.1|41076.1|41116.1|41076.1|41081.1|41041.1|2
1689566700000|2023-07-17 04:05:00|41126.3|41086.3|41121.1|41081.1|41126.3|41086.3|41111.2|41071.2|6
1689567000000|2023-07-17 04:10:00|41121|41081|41139.5|41099.5|41139.5|41099.5|41121|41081|11
1689567300000|2023-07-17 04:15:00|41142.7|41102.7|41137.5|41097.5|41144.3|41104.3|41137.5|41097.5|2
1689567600000|2023-07-17 04:20:00|41137.4|41097.4|41133.7|41093.7|41154|41114|41133.7|41093.7|18
1689567900000|2023-07-17 04:25:00|41131.9|41091.9|41088.2|41048.2|41141.8|41101.8|41088.2|41048.2|2
1689568200000|2023-07-17 04:30:00|41078.2|41038.2|41087.7|41047.7|41094.5|41054.5|41078|41038|8
1689568500000|2023-07-17 04:35:00|41084.4|41044.4|41074.2|41034.2|41089.3|41049.3|41070.7|41030.7|2
1689568800000|2023-07-17 04:40:00|41077.4|41037.4|41080.4|41040.4|41082.2|41042.2|41070.6|41030.6|0
1689569100000|2023-07-17 04:45:00|41070.4|41030.4|41069.7|41029.7|41077|41037|41059.8|41019.8|11
1689569400000|2023-07-17 04:50:00|41066.2|41026.2|41061|41021|41068|41028|41061|41021|2
1689569700000|2023-07-17 04:55:00|41071|41031|41092.7|41052.7|41092.7|41052.7|41069.3|41029.3|2
1689570000000|2023-07-17 05:00:00|41095.9|41055.9|41114.1|41074.1|41122.6|41082.6|41085.9|41045.9|1
1689570300000|2023-07-17 05:05:00|41125.9|41085.9|41122.3|41082.3|41139|41099|41112.2|41072.2|6
1689570600000|2023-07-17 05:10:00|41119.1|41079.1|41129.2|41089.2|41136|41096|41114.1|41074.1|10
1689570900000|2023-07-17 05:15:00|41129.1|41089.1|41128.9|41088.9|41129.1|41089.1|41122.3|41082.3|1
1689571200000|2023-07-17 05:20:00|41128.8|41088.8|41135.6|41095.6|41138.9|41098.9|41128.8|41088.8|0
1689571500000|2023-07-17 05:25:00|41138.8|41098.8|41145.3|41105.3|41150.5|41110.5|41135.5|41095.5|8
1689571800000|2023-07-17 05:30:00|41142|41102|41170|41130|41175|41135|41138.3|41098.3|8
1689572100000|2023-07-17 05:35:00|41165|41125|41179.7|41139.7|41179.7|41139.7|41153|41113|44
1689572400000|2023-07-17 05:40:00|41178|41138|41159.4|41119.4|41189.7|41149.7|41152.7|41112.7|22
1689572700000|2023-07-17 05:45:00|41154.4|41114.4|41184.2|41144.2|41194.3|41154.3|41152.7|41112.7|15
1689573000000|2023-07-17 05:50:00|41184.1|41144.1|41193.9|41153.9|41199|41159|41174.1|41134.1|6
1689573300000|2023-07-17 05:55:00|41193.8|41153.8|41188.6|41148.6|41203.8|41163.8|41187|41147|5
1689573600000|2023-07-17 06:00:00|41181.8|41141.8|41178.3|41138.3|41193.6|41153.6|41166.8|41126.8|7
1689573900000|2023-07-17 06:05:00|41176.6|41136.6|41193|41153|41193|41153|41156.4|41116.4|5
1689574200000|2023-07-17 06:10:00|41198|41158|41186|41146|41207.8|41167.8|41179.4|41139.4|8
1689574500000|2023-07-17 06:15:00|41179.3|41139.3|41147.5|41107.5|41179.3|41139.3|41112.4|41072.4|8
1689574800000|2023-07-17 06:20:00|41137.5|41097.5|41090.5|41050.5|41145.7|41105.7|41078.8|41038.8|11
1689575100000|2023-07-17 06:25:00|41098.7|41058.7|41120.2|41080.2|41122|41082|41090.4|41050.4|14
1689575400000|2023-07-17 06:30:00|41118.5|41078.5|41076.6|41036.6|41118.5|41078.5|41074.9|41034.9|2
1689575700000|2023-07-17 06:35:00|41074.9|41034.9|41101.2|41061.2|41131.3|41091.3|41074.9|41034.9|3
1689576000000|2023-07-17 06:40:00|41099.4|41059.4|41130.9|41090.9|41130.9|41090.9|41084.4|41044.4|23
1689576300000|2023-07-17 06:45:00|41127.6|41087.6|41057.3|41017.3|41127.6|41087.6|41049|41009|9
1689576600000|2023-07-17 06:50:00|41054.1|41014.1|41032.6|40992.6|41080.5|41040.5|41016|40976|17
1689576900000|2023-07-17 06:55:00|41026.1|40986.1|41019.1|40979.1|41036.1|40996.1|40995.8|40955.8|11
1689577200000|2023-07-17 07:00:00|41015.8|40975.8|41075.5|41035.5|41075.5|41035.5|41015.8|40975.8|3
1689577500000|2023-07-17 07:05:00|41078.8|41038.8|41103.7|41063.7|41125.5|41085.5|41073.8|41033.8|11
1689577800000|2023-07-17 07:10:00|41105.4|41065.4|41255.5|41215.5|41258.8|41218.8|41105.4|41065.4|49
1689578100000|2023-07-17 07:15:00|41252|41212|41253.5|41213.5|41255.4|41215.4|41215.1|41175.1|20
1689578400000|2023-07-17 07:20:00|41255.2|41215.2|41244.2|41204.2|41273.1|41233.1|41244.2|41204.2|104
1689578700000|2023-07-17 07:25:00|41244.1|41204.1|41270|41230|41305.4|41265.4|41224|41184|39
1689579000000|2023-07-17 07:30:00|41268.3|41228.3|41291.3|41251.3|41296.4|41256.4|41256.5|41216.5|3
1689579300000|2023-07-17 07:35:00|41289.6|41249.6|41319.3|41279.3|41334.4|41294.4|41276.3|41236.3|7
1689579600000|2023-07-17 07:40:00|41316|41276|41330.7|41290.7|41334.3|41294.3|41312.6|41272.6|22
1689579900000|2023-07-17 07:45:00|41333.9|41293.9|41368.8|41328.8|41382.2|41342.2|41333.9|41293.9|30
1689580200000|2023-07-17 07:50:00|41372.1|41332.1|41392|41352|41425.4|41385.4|41362.1|41322.1|46
1689580500000|2023-07-17 07:55:00|41395.3|41355.3|41328.3|41288.3|41400.2|41360.2|41320|41280|21
1689580800000|2023-07-17 08:00:00|41330|41290|41328.1|41288.1|41338.2|41298.2|41319.8|41279.8|17
1689581100000|2023-07-17 08:05:00|41321.3|41281.3|41299.5|41259.5|41321.3|41281.3|41276.3|41236.3|14
1689581400000|2023-07-17 08:10:00|41302.8|41262.8|41299.3|41259.3|41307.8|41267.8|41272.6|41232.6|12
1689581700000|2023-07-17 08:15:00|41302.5|41262.5|41272.3|41232.3|41310.9|41270.9|41272.3|41232.3|27
1689582000000|2023-07-17 08:20:00|41272.2|41232.2|41307|41267|41308.7|41268.7|41272.2|41232.2|6
1689582300000|2023-07-17 08:25:00|41310.3|41270.3|41303.4|41263.4|41326.9|41286.9|41300.1|41260.1|2
1689582600000|2023-07-17 08:30:00|41303.3|41263.3|41349.8|41309.8|41349.8|41309.8|41298.3|41258.3|8
1689582900000|2023-07-17 08:35:00|41346.5|41306.5|41378|41338|41384.8|41344.8|41346.5|41306.5|16
1689583200000|2023-07-17 08:40:00|41376.3|41336.3|41316|41276|41381.2|41341.2|41316|41276|4
1689583500000|2023-07-17 08:45:00|41312.7|41272.7|41252.3|41212.3|41317.7|41277.7|41249|41209|11
1689583800000|2023-07-17 08:50:00|41249|41209|41200.4|41160.4|41260.7|41220.7|41200.4|41160.4|39
1689584100000|2023-07-17 08:55:00|41203.6|41163.6|41246.8|41206.8|41317|41277|41197.1|41157.1|32
1689584400000|2023-07-17 09:00:00|41245.1|41205.1|41371.7|41331.7|41396.7|41356.7|41236.8|41196.8|37
1689584700000|2023-07-17 09:05:00|41380|41340|41361.4|41321.4|41380|41340|41306.4|41266.4|48
1689585000000|2023-07-17 09:10:00|41359.7|41319.7|41379.6|41339.6|41399.6|41359.6|41331.4|41291.4|67
1689585300000|2023-07-17 09:15:00|41382.9|41342.9|41367.6|41327.6|41392.9|41352.9|41341.2|41301.2|15
1689585600000|2023-07-17 09:20:00|41360.9|41320.9|41420.5|41380.5|41447.3|41407.3|41360.8|41320.8|61
1689585900000|2023-07-17 09:25:00|41425.5|41385.5|41398.6|41358.6|41427.1|41387.1|41370.3|41330.3|17
1689586200000|2023-07-17 09:30:00|41395.3|41355.3|41316.7|41276.7|41398.6|41358.6|41299.9|41259.9|61
1689586500000|2023-07-17 09:35:00|41320|41280|41376.5|41336.5|41379.8|41339.8|41315|41275|15
1689586800000|2023-07-17 09:40:00|41379.7|41339.7|41439.5|41399.5|41441.1|41401.1|41379.7|41339.7|63
1689587100000|2023-07-17 09:45:00|41436.1|41396.1|41437.5|41397.5|41444.4|41404.4|41412.6|41372.6|10
1689587400000|2023-07-17 09:50:00|41440.8|41400.8|41422.4|41382.4|41440.8|41400.8|41407.4|41367.4|66
1689587700000|2023-07-17 09:55:00|41417.4|41377.4|41450.8|41410.8|41542.8|41502.8|41412.3|41372.3|42
1689588000000|2023-07-17 10:00:00|41445.8|41405.8|41418.6|41378.6|41445.8|41405.8|41337.2|41297.2|22
1689588300000|2023-07-17 10:05:00|41413.6|41373.6|41448.6|41408.6|41452|41412|41401.9|41361.9|19
1689588600000|2023-07-17 10:10:00|41455.3|41415.3|41455|41415|41455.3|41415.3|41398.4|41358.4|9
1689588900000|2023-07-17 10:15:00|41454.9|41414.9|41438|41398|41468.2|41428.2|41436.3|41396.3|4
1689589200000|2023-07-17 10:20:00|41436.3|41396.3|41427.6|41387.6|41462.7|41422.7|41419.4|41379.4|1
1689589500000|2023-07-17 10:25:00|41424.3|41384.3|41424.1|41384.1|41439.3|41399.3|41414.1|41374.1|4
1689589800000|2023-07-17 10:30:00|41434.1|41394.1|41480.5|41440.5|41482.2|41442.2|41430.8|41390.8|6
1689590100000|2023-07-17 10:35:00|41470.5|41430.5|41475.3|41435.3|41493.9|41453.9|41462|41422|11
1689590400000|2023-07-17 10:40:00|41471.9|41431.9|41403.4|41363.4|41471.9|41431.9|41383.4|41343.4|7
1689590700000|2023-07-17 10:45:00|41396.7|41356.7|41393|41353|41396.7|41356.7|41363.1|41323.1|6
1689591000000|2023-07-17 10:50:00|41389.7|41349.7|41441.2|41401.2|41458|41418|41389.6|41349.6|5
1689591300000|2023-07-17 10:55:00|41436.2|41396.2|41406.1|41366.1|41436.2|41396.2|41394.5|41354.5|12
1689591600000|2023-07-17 11:00:00|41406|41366|41435.9|41395.9|41449.4|41409.4|41406|41366|6
1689591900000|2023-07-17 11:05:00|41442.6|41402.6|41452.3|41412.3|41469.2|41429.2|41424.2|41384.2|32
1689592200000|2023-07-17 11:10:00|41449|41409|41440.4|41400.4|41465.7|41425.7|41418.9|41378.9|15
1689592500000|2023-07-17 11:15:00|41442.1|41402.1|41389.9|41349.9|41478.8|41438.8|41369.9|41329.9|20
1689592800000|2023-07-17 11:20:00|41388.2|41348.2|41366.3|41326.3|41396.5|41356.5|41364.6|41324.6|5
1689593100000|2023-07-17 11:25:00|41378|41338|41321|41281|41378|41338|41304.3|41264.3|16
1689593400000|2023-07-17 11:30:00|41319.3|41279.3|41360.7|41320.7|41360.7|41320.7|41300.9|41260.9|10
1689593700000|2023-07-17 11:35:00|41362.4|41322.4|41340.3|41300.3|41374|41334|41327|41287|33
1689594000000|2023-07-17 11:40:00|41335.3|41295.3|41360|41320|41361.8|41321.8|41308.5|41268.5|18
1689594300000|2023-07-17 11:45:00|41363.3|41323.3|41331.3|41291.3|41365|41325|41316.3|41276.3|44
1689594600000|2023-07-17 11:50:00|41326.3|41286.3|41282.6|41242.6|41331.3|41291.3|41272.6|41232.6|30
1689594900000|2023-07-17 11:55:00|41284.3|41244.3|41275.6|41235.6|41295.9|41255.9|41272.4|41232.4|22
1689595200000|2023-07-17 12:00:00|41272.3|41232.3|41325.8|41285.8|41334.1|41294.1|41263.9|41223.9|38
1689595500000|2023-07-17 12:05:00|41325.7|41285.7|41335.6|41295.6|41359.1|41319.1|41309.1|41269.1|50
1689595800000|2023-07-17 12:10:00|41332.3|41292.3|41378.7|41338.7|41387.1|41347.1|41325.6|41285.6|19
1689596100000|2023-07-17 12:15:00|41382|41342|41395.1|41355.1|41451.9|41411.9|41377|41337|14
1689596400000|2023-07-17 12:20:00|41398.4|41358.4|41439.9|41399.9|41448.2|41408.2|41393.3|41353.3|22
1689596700000|2023-07-17 12:25:00|41436.6|41396.6|41426.3|41386.3|41439.7|41399.7|41354.7|41314.7|60
1689597000000|2023-07-17 12:30:00|41423|41383|41457.7|41417.7|41486.3|41446.3|41423|41383|111
1689597300000|2023-07-17 12:35:00|41447.7|41407.7|41434.2|41394.2|41481|41441|41417.6|41377.6|47
1689597600000|2023-07-17 12:40:00|41435.9|41395.9|41433.9|41393.9|41484|41444|41423.9|41383.9|73
1689600600000|2023-07-17 13:30:00|41491.5|41451.5|41261.2|41221.2|41611.3|41571.3|41177.9|41137.9|759
1689600900000|2023-07-17 13:35:00|41276.2|41236.2|41454.2|41414.2|41472.6|41432.6|41222.9|41182.9|276
1689601200000|2023-07-17 13:40:00|41455.9|41415.9|41383.9|41343.9|41549.1|41509.1|41367.3|41327.3|271
1689601500000|2023-07-17 13:45:00|41382.2|41342.2|41432|41392|41443.7|41403.7|41347.1|41307.1|204
1689601800000|2023-07-17 13:50:00|41423.7|41383.7|41443.4|41403.4|41453.4|41413.4|41353.6|41313.6|141
1689602100000|2023-07-17 13:55:00|41438.4|41398.4|41463.2|41423.2|41503.4|41463.4|41438.4|41398.4|116
1689602400000|2023-07-17 14:00:00|41464.8|41424.8|41429.6|41389.6|41484.8|41444.8|41411.3|41371.3|136
1689602700000|2023-07-17 14:05:00|41432.9|41392.9|41287.7|41247.7|41437.9|41397.9|41249.4|41209.4|243
1689603000000|2023-07-17 14:10:00|41276|41236|41309.1|41269.1|41340.8|41300.8|41262.6|41222.6|444
1689603300000|2023-07-17 14:15:00|41304.1|41264.1|41207.2|41167.2|41342.4|41302.4|41207.2|41167.2|170
1689603600000|2023-07-17 14:20:00|41213.8|41173.8|41158.6|41118.6|41213.8|41173.8|41143.6|41103.6|59
1689603900000|2023-07-17 14:25:00|41153.6|41113.6|41166.6|41126.6|41215|41175|41095.1|41055.1|119
1689604200000|2023-07-17 14:30:00|41160|41120|41186.4|41146.4|41198.3|41158.3|41134.8|41094.8|148
1689604500000|2023-07-17 14:35:00|41186.3|41146.3|41187.8|41147.8|41206.3|41166.3|41146.2|41106.2|124
1689604800000|2023-07-17 14:40:00|41189.4|41149.4|41244.2|41204.2|41264.2|41224.2|41157.7|41117.7|240
1689605100000|2023-07-17 14:45:00|41254.2|41214.2|41243.9|41203.9|41272.3|41232.3|41204|41164|112
1689605400000|2023-07-17 14:50:00|41252.2|41212.2|41293.6|41253.6|41333.8|41293.8|41233.9|41193.9|222
1689605700000|2023-07-17 14:55:00|41291.9|41251.9|41271.7|41231.7|41303.6|41263.6|41201.7|41161.7|255
1689606000000|2023-07-17 15:00:00|41275|41235|41321.4|41281.4|41341.5|41301.5|41275|41235|69
1689606300000|2023-07-17 15:05:00|41328.1|41288.1|41324.5|41284.5|41351.3|41311.3|41262.9|41222.9|229
1689606600000|2023-07-17 15:10:00|41327.8|41287.8|41350.9|41310.9|41367.6|41327.6|41312.7|41272.7|196
1689606900000|2023-07-17 15:15:00|41352.5|41312.5|41405.6|41365.6|41414|41374|41350.9|41310.9|471
1689607200000|2023-07-17 15:20:00|41407.3|41367.3|41420.3|41380.3|41440.5|41400.5|41393.9|41353.9|131
1689607500000|2023-07-17 15:25:00|41413.6|41373.6|41400.1|41360.1|41413.6|41373.6|41350.3|41310.3|248
1689607800000|2023-07-17 15:30:00|41403.4|41363.4|41423.1|41383.1|41453.2|41413.2|41376.6|41336.6|189
1689608100000|2023-07-17 15:35:00|41428.1|41388.1|41436.2|41396.2|41443|41403|41403|41363|160
1689608400000|2023-07-17 15:40:00|41439.5|41399.5|41462.6|41422.6|41486.1|41446.1|41439.5|41399.5|253
1689608700000|2023-07-17 15:45:00|41464.2|41424.2|41487.3|41447.3|41487.3|41447.3|41434.2|41394.2|141
1689609000000|2023-07-17 15:50:00|41497.3|41457.3|41498.7|41458.7|41560.5|41520.5|41487.3|41447.3|95
1689609300000|2023-07-17 15:55:00|41500.3|41460.3|41445.1|41405.1|41515.3|41475.3|41428.4|41388.4|135
1689609600000|2023-07-17 16:00:00|41458.4|41418.4|41371.5|41331.5|41488.4|41448.4|41291.5|41251.5|306
1689609900000|2023-07-17 16:05:00|41381.5|41341.5|41411.2|41371.2|41439.7|41399.7|41381.5|41341.5|144
1689610200000|2023-07-17 16:10:00|41409.5|41369.5|41439.2|41399.2|41447.6|41407.6|41397.6|41357.6|159
1689610500000|2023-07-17 16:15:00|41442.6|41402.6|41537.3|41497.3|41554.1|41514.1|41419.2|41379.2|227
1689610800000|2023-07-17 16:20:00|41540.7|41500.7|41570.4|41530.4|41603.8|41563.8|41537.3|41497.3|273
1689611100000|2023-07-17 16:25:00|41565.4|41525.4|41613.5|41573.5|41616.9|41576.9|41565.4|41525.4|274
1689611400000|2023-07-17 16:30:00|41611.9|41571.9|41616.6|41576.6|41648.3|41608.3|41596.8|41556.8|188
1689611700000|2023-07-17 16:35:00|41618.2|41578.2|41622.9|41582.9|41653.1|41613.1|41591.5|41551.5|70
1689612000000|2023-07-17 16:40:00|41621.3|41581.3|41676.1|41636.1|41684.4|41644.4|41617.9|41577.9|70
1689612300000|2023-07-17 16:45:00|41671.1|41631.1|41729.1|41689.1|41762.5|41722.5|41666|41626|188
1689612600000|2023-07-17 16:50:00|41727.4|41687.4|41732.1|41692.1|41745.7|41705.7|41704|41664|87
1689612900000|2023-07-17 16:55:00|41730.5|41690.5|41695.1|41655.1|41745.4|41705.4|41673.6|41633.6|79
1689613200000|2023-07-17 17:00:00|41696.7|41656.7|41724.9|41684.9|41734.9|41694.9|41695.1|41655.1|116
1689613500000|2023-07-17 17:05:00|41716.5|41676.5|41673|41633|41719.9|41679.9|41668.1|41628.1|257
1689613800000|2023-07-17 17:10:00|41671.3|41631.3|41727.7|41687.7|41734.4|41694.4|41671.3|41631.3|38
1689614100000|2023-07-17 17:15:00|41732.7|41692.7|41749|41709|41765.9|41725.9|41712.5|41672.5|267
1689614400000|2023-07-17 17:20:00|41750.6|41710.6|41773.7|41733.7|41773.7|41733.7|41735.5|41695.5|40
1689614700000|2023-07-17 17:25:00|41768.7|41728.7|41756.7|41716.7|41772.1|41732.1|41746.8|41706.8|72
1689615000000|2023-07-17 17:30:00|41760.1|41720.1|41746.5|41706.5|41790|41750|41739.9|41699.9|105
1689615300000|2023-07-17 17:35:00|41744.9|41704.9|41726.2|41686.2|41751.5|41711.5|41703|41663|211
1689615600000|2023-07-17 17:40:00|41729.5|41689.5|41735.9|41695.9|41764.4|41724.4|41726.1|41686.1|94
1689615900000|2023-07-17 17:45:00|41739.3|41699.3|41825.6|41785.6|41844|41804|41734.2|41694.2|225
1689616200000|2023-07-17 17:50:00|41820.6|41780.6|41845.2|41805.2|41845.3|41805.3|41797|41757|277
1689616500000|2023-07-17 17:55:00|41840.2|41800.2|41806.6|41766.6|41845.2|41805.2|41798.3|41758.3|171
1689616800000|2023-07-17 18:00:00|41805|41765|41796.3|41756.3|41824.9|41784.9|41774.8|41734.8|314
1689617100000|2023-07-17 18:05:00|41798|41758|41802.7|41762.7|41831.3|41791.3|41776.1|41736.1|192
1689617400000|2023-07-17 18:10:00|41797.7|41757.7|41779.1|41739.1|41837.5|41797.5|41764.2|41724.2|550
1689617700000|2023-07-17 18:15:00|41782.5|41742.5|41665.6|41625.6|41790.8|41750.8|41663.9|41623.9|298
1689638400000|2023-07-18 00:00:00|41624.9|41544.9|41640.7|41600.7|41670.7|41630.7|41487.8|41447.8|412
1689638700000|2023-07-18 00:05:00|41630.7|41590.7|41665.4|41625.4|41730.4|41690.4|41550.6|41510.6|41
1689639000000|2023-07-18 00:10:00|41667|41627|41641.9|41601.9|41698.7|41658.7|41617.1|41577.1|11
1689639300000|2023-07-18 00:15:00|41640.3|41600.3|41663.4|41623.4|41672|41632|41631.8|41591.8|5
1689639600000|2023-07-18 00:20:00|41665|41625|41716.5|41676.5|41728.2|41688.2|41665|41625|4
1689639900000|2023-07-18 00:25:00|41713.1|41673.1|41720.8|41680.8|41738|41698|41711.1|41671.1|43
1689640200000|2023-07-18 00:30:00|41725.8|41685.8|41729|41689|41729|41689|41704|41664|4
1689640500000|2023-07-18 00:35:00|41728.9|41688.9|41745.3|41705.3|41753.8|41713.8|41727.3|41687.3|50
1689640800000|2023-07-18 00:40:00|41743.7|41703.7|41765|41725|41766.6|41726.6|41733.5|41693.5|2
1689641100000|2023-07-18 00:45:00|41766.6|41726.6|41776.3|41736.3|41784.9|41744.9|41766.6|41726.6|4
1689641400000|2023-07-18 00:50:00|41774.7|41734.7|41739.6|41699.6|41774.7|41734.7|41736.4|41696.4|12
1689641700000|2023-07-18 00:55:00|41739.5|41699.5|41769.3|41729.3|41772.6|41732.6|41736.1|41696.1|3
1689642000000|2023-07-18 01:00:00|41765.9|41725.9|41762.2|41722.2|41777.5|41737.5|41737.4|41697.4|3
1689642300000|2023-07-18 01:05:00|41765.6|41725.6|41778.8|41738.8|41792.3|41752.3|41765.6|41725.6|2
1689642600000|2023-07-18 01:10:00|41788.8|41748.8|41795.3|41755.3|41803.8|41763.8|41788.7|41748.7|17
1689642900000|2023-07-18 01:15:00|41790.3|41750.3|41869.6|41829.6|41874.6|41834.6|41788.7|41748.7|28
1689643200000|2023-07-18 01:20:00|41864.6|41824.6|41902.7|41862.7|41902.7|41862.7|41854.5|41814.5|18
1689643500000|2023-07-18 01:25:00|41899.3|41859.3|41904|41864|41907.6|41867.6|41889.3|41849.3|4
1689643800000|2023-07-18 01:30:00|41899|41859|41898.7|41858.7|41915.6|41875.6|41898.7|41858.7|2
1689644100000|2023-07-18 01:35:00|41910.5|41870.5|41911.9|41871.9|41913.5|41873.5|41893.7|41853.7|4
1689644400000|2023-07-18 01:40:00|41916.9|41876.9|41893.2|41853.2|41916.9|41876.9|41893.2|41853.2|4
1689644700000|2023-07-18 01:45:00|41891.6|41851.6|41894.5|41854.5|41901.3|41861.3|41888|41848|3
1689645000000|2023-07-18 01:50:00|41897.9|41857.9|41901|41861|41901|41861|41887.7|41847.7|10
1689645300000|2023-07-18 01:55:00|41899.4|41859.4|41912.3|41872.3|41912.3|41872.3|41896|41856|2
1689645600000|2023-07-18 02:00:00|41908.9|41868.9|41885.4|41845.4|41917.2|41877.2|41882|41842|6
1689645900000|2023-07-18 02:05:00|41882|41842|41875.1|41835.1|41900.2|41860.2|41870.2|41830.2|19
1689646200000|2023-07-18 02:10:00|41876.7|41836.7|41876.4|41836.4|41879.9|41839.9|41855|41815|10
1689646500000|2023-07-18 02:15:00|41881.4|41841.4|41881.2|41841.2|41886.3|41846.3|41874.8|41834.8|0
1689646800000|2023-07-18 02:20:00|41881.1|41841.1|41885.9|41845.9|41886|41846|41881|41841|3
1689647100000|2023-07-18 02:25:00|41885.8|41845.8|41890.1|41850.1|41892|41852|41875.7|41835.7|47
1689647400000|2023-07-18 02:30:00|41893.5|41853.5|41878.3|41838.3|41898.5|41858.5|41878.3|41838.3|0
1689647700000|2023-07-18 02:35:00|41878.2|41838.2|41883|41843|41893|41853|41873.2|41833.2|0
1689648000000|2023-07-18 02:40:00|41879.5|41839.5|41869.3|41829.3|41882.7|41842.7|41859.5|41819.5|0
1689648300000|2023-07-18 02:45:00|41874.3|41834.3|41892.4|41852.4|41895.9|41855.9|41869.2|41829.2|0
1689648600000|2023-07-18 02:50:00|41890.8|41850.8|41898.7|41858.7|41908.8|41868.8|41878.9|41838.9|2
1689648900000|2023-07-18 02:55:00|41898.6|41858.6|41918.4|41878.4|41931.9|41891.9|41898.6|41858.6|4
1689649200000|2023-07-18 03:00:00|41913.4|41873.4|41891.5|41851.5|41918.4|41878.4|41891.5|41851.5|4
1689649500000|2023-07-18 03:05:00|41891.4|41851.4|41857.8|41817.8|41891.4|41851.4|41857.8|41817.8|3
1689649800000|2023-07-18 03:10:00|41851.2|41811.2|41862.8|41822.8|41864.4|41824.4|41847.9|41807.9|6
1689650100000|2023-07-18 03:15:00|41855.9|41815.9|41865.7|41825.7|41882.6|41842.6|41855.9|41815.9|0
1689650400000|2023-07-18 03:20:00|41865.6|41825.6|41888.8|41848.8|41893.8|41853.8|41858.9|41818.9|0
1689650700000|2023-07-18 03:25:00|41888.7|41848.7|41870.3|41830.3|41890.5|41850.5|41861.9|41821.9|1
1689651000000|2023-07-18 03:30:00|41866.9|41826.9|41869.8|41829.8|41874.9|41834.9|41861.8|41821.8|2
1689651300000|2023-07-18 03:35:00|41874.8|41834.8|41881.3|41841.3|41903.1|41863.1|41871.6|41831.6|2
1689651600000|2023-07-18 03:40:00|41882.9|41842.9|41877.9|41837.9|41886.2|41846.2|41874.5|41834.5|4
1689651900000|2023-07-18 03:45:00|41879.4|41839.4|41860.8|41820.8|41882.9|41842.9|41857.4|41817.4|5
1689652200000|2023-07-18 03:50:00|41862.3|41822.3|41865.2|41825.2|41865.3|41825.3|41855.7|41815.7|8
1689652500000|2023-07-18 03:55:00|41868.6|41828.6|41864.9|41824.9|41880.1|41840.1|41864.9|41824.9|15
1689652800000|2023-07-18 04:00:00|41864.8|41824.8|41887.8|41847.8|41887.9|41847.9|41864.7|41824.7|8
1689653100000|2023-07-18 04:05:00|41886.2|41846.2|41884.1|41844.1|41895.7|41855.7|41875.7|41835.7|58
1689653400000|2023-07-18 04:10:00|41884|41844|41888.8|41848.8|41899|41859|41884|41844|0
1689653700000|2023-07-18 04:15:00|41890.4|41850.4|41890.1|41850.1|41897|41857|41890.1|41850.1|1
1689654000000|2023-07-18 04:20:00|41890|41850|41889.8|41849.8|41890|41850|41889.8|41849.8|0
1689654300000|2023-07-18 04:25:00|41889.7|41849.7|41884.5|41844.5|41889.7|41849.7|41884.5|41844.5|22
1689654600000|2023-07-18 04:30:00|41899.5|41859.5|41916.1|41876.1|41926.3|41886.3|41899.5|41859.5|18
1689654900000|2023-07-18 04:35:00|41916|41876|41902.3|41862.3|41922.5|41882.5|41895.8|41855.8|3
1689655200000|2023-07-18 04:40:00|41903.9|41863.9|41897.1|41857.1|41903.9|41863.9|41893.7|41853.7|0
1689655500000|2023-07-18 04:45:00|41897|41857|41883.3|41843.3|41897|41857|41873.4|41833.4|1
1689655800000|2023-07-18 04:50:00|41878.3|41838.3|41878.1|41838.1|41883.3|41843.3|41878.1|41838.1|0
1689656100000|2023-07-18 04:55:00|41878|41838|41872.8|41832.8|41882.9|41842.9|41872.8|41832.8|15
1689656400000|2023-07-18 05:00:00|41872.7|41832.7|41872.5|41832.5|41872.7|41832.7|41872.5|41832.5|8
1689656700000|2023-07-18 05:05:00|41872.4|41832.4|41887.2|41847.2|41890.6|41850.6|41872.4|41832.4|0
1689657000000|2023-07-18 05:10:00|41887.1|41847.1|41916.9|41876.9|41921.9|41881.9|41887.1|41847.1|1
1689657300000|2023-07-18 05:15:00|41915.3|41875.3|41905|41865|41915.3|41875.3|41896.7|41856.7|0
1689657600000|2023-07-18 05:20:00|41900|41860|41896.3|41856.3|41900|41860|41889.8|41849.8|0
1689657900000|2023-07-18 05:25:00|41906.3|41866.3|41904.4|41864.4|41906.3|41866.3|41904.4|41864.4|0
1689658200000|2023-07-18 05:30:00|41901|41861|41854.1|41814.1|41906|41866|41849.2|41809.2|5
1689658500000|2023-07-18 05:35:00|41852.6|41812.6|41883.9|41843.9|41893.9|41853.9|41824.4|41784.4|1
1689658800000|2023-07-18 05:40:00|41883.8|41843.8|41853.6|41813.6|41888.7|41848.7|41853.6|41813.6|0
1689659100000|2023-07-18 05:45:00|41852|41812|41874.9|41834.9|41874.9|41834.9|41843.6|41803.6|1
1689659400000|2023-07-18 05:50:00|41874.8|41834.8|41894.6|41854.6|41894.8|41854.8|41874.7|41834.7|0
1689659700000|2023-07-18 05:55:00|41894.5|41854.5|41844.3|41804.3|41894.5|41854.5|41832.7|41792.7|2
1689660000000|2023-07-18 06:00:00|41844.2|41804.2|41849.3|41809.3|41854.3|41814.3|41822.8|41782.8|4
1689660300000|2023-07-18 06:05:00|41849.2|41809.2|41850.5|41810.5|41859.2|41819.2|41839|41799|6
1689660600000|2023-07-18 06:10:00|41849|41809|41803.4|41763.4|41849|41809|41798.4|41758.4|3
1689660900000|2023-07-18 06:15:00|41801.8|41761.8|41781.5|41741.5|41820.2|41780.2|41768.4|41728.4|28
1689661200000|2023-07-18 06:20:00|41784.9|41744.9|41811.2|41771.2|41811.2|41771.2|41754.9|41714.9|3
1689661500000|2023-07-18 06:25:00|41809.6|41769.6|41771|41731|41811|41771|41762.6|41722.6|0
1689661800000|2023-07-18 06:30:00|41770.9|41730.9|41782.5|41742.5|41809.3|41769.3|41750.9|41710.9|8
1689662100000|2023-07-18 06:35:00|41781|41741|41708.8|41668.8|41782.5|41742.5|41693.9|41653.9|5
1689662400000|2023-07-18 06:40:00|41705.3|41665.3|41698.5|41658.5|41705.3|41665.3|41678.7|41638.7|46
1689662700000|2023-07-18 06:45:00|41700.1|41660.1|41696.4|41656.4|41700.1|41660.1|41689.8|41649.8|0
1689663000000|2023-07-18 06:50:00|41696.3|41656.3|41692|41652|41700|41660|41663.2|41623.2|17
1689663300000|2023-07-18 06:55:00|41690.5|41650.5|41616.7|41576.7|41690.5|41650.5|41608.3|41568.3|3
1689663600000|2023-07-18 07:00:00|41613.3|41573.3|41671.1|41631.1|41671.1|41631.1|41596.7|41556.7|5
1689663900000|2023-07-18 07:05:00|41666.1|41626.1|41661.5|41621.5|41671.7|41631.7|41636.6|41596.6|38
1689664200000|2023-07-18 07:10:00|41661.4|41621.4|41711.2|41671.2|41711.2|41671.2|41659.9|41619.9|2
1689664500000|2023-07-18 07:15:00|41714.6|41674.6|41707.8|41667.8|41744.6|41704.6|41704.4|41664.4|12
1689664800000|2023-07-18 07:20:00|41719.3|41679.3|41757.5|41717.5|41779.2|41739.2|41717.8|41677.8|2
1689665100000|2023-07-18 07:25:00|41779.1|41739.1|41825.9|41785.9|41834.5|41794.5|41770.9|41730.9|52
1689665400000|2023-07-18 07:30:00|41822.5|41782.5|41867.2|41827.2|41872.3|41832.3|41817.4|41777.4|2
1689665700000|2023-07-18 07:35:00|41862.2|41822.2|41925.3|41885.3|41925.3|41885.3|41857.2|41817.2|17
1689666000000|2023-07-18 07:40:00|41921.9|41881.9|41913.2|41873.2|41926.8|41886.8|41901.6|41861.6|5
1689666300000|2023-07-18 07:45:00|41913.1|41873.1|41957.9|41917.9|41964.6|41924.6|41913.1|41873.1|23
1689666600000|2023-07-18 07:50:00|41957.8|41917.8|41900.7|41860.7|41964.3|41924.3|41900.7|41860.7|57
1689666900000|2023-07-18 07:55:00|41889.1|41849.1|41893|41853|41938.9|41898.9|41887.5|41847.5|15
1689667200000|2023-07-18 08:00:00|41892.9|41852.9|41919.2|41879.2|41927.8|41887.8|41892.9|41852.9|4
1689667500000|2023-07-18 08:05:00|41917.7|41877.7|41957.4|41917.4|41964|41924|41917.6|41877.6|3
1689667800000|2023-07-18 08:10:00|41953.9|41913.9|42000.2|41960.2|42005.2|41965.2|41953.9|41913.9|8
1689668100000|2023-07-18 08:15:00|42000.1|41960.1|41979.9|41939.9|42000.1|41960.1|41970|41930|6
1689668400000|2023-07-18 08:20:00|41989.9|41949.9|41992.7|41952.7|42024.4|41984.4|41979.9|41939.9|19
1689668700000|2023-07-18 08:25:00|41989.3|41949.3|42005.9|41965.9|42027.6|41987.6|41975.8|41935.8|39
1689669000000|2023-07-18 08:30:00|42000.9|41960.9|42020.6|41980.6|42020.6|41980.6|41999.3|41959.3|8
1689669300000|2023-07-18 08:35:00|42010.2|41970.2|42059.9|42019.9|42071.7|42031.7|42010.2|41970.2|22
1689669600000|2023-07-18 08:40:00|42054.9|42014.9|42047.7|42007.7|42072.9|42032.9|42042.7|42002.7|14
1689669900000|2023-07-18 08:45:00|42056.2|42016.2|42055.9|42015.9|42062.7|42022.7|42036|41996|8
1689670200000|2023-07-18 08:50:00|42067.4|42027.4|42057.2|42017.2|42070.9|42030.9|42042.3|42002.3|22
1689670500000|2023-07-18 08:55:00|42057.1|42017.1|42088.4|42048.4|42093.5|42053.5|42055.6|42015.6|18
1689670800000|2023-07-18 09:00:00|42099.9|42059.9|42154.7|42114.7|42173.2|42133.2|42089.9|42049.9|42
1689671100000|2023-07-18 09:05:00|42158.2|42118.2|42162.2|42122.2|42167.8|42127.8|42112.2|42072.2|38
1689671400000|2023-07-18 09:10:00|42167.2|42127.2|42193.4|42153.4|42209|42169|42157.1|42117.1|31
1689671700000|2023-07-18 09:15:00|42194.9|42154.9|42172.7|42132.7|42223|42183|42164.3|42124.3|13
1689672000000|2023-07-18 09:20:00|42179.3|42139.3|42201.6|42161.6|42238.3|42198.3|42179.3|42139.3|62
1689672300000|2023-07-18 09:25:00|42205.1|42165.1|42127.4|42087.4|42205.1|42165.1|42127.4|42087.4|33
1689672600000|2023-07-18 09:30:00|42120.5|42080.5|42124.1|42084.1|42150.4|42110.4|42120.5|42080.5|25
1689672900000|2023-07-18 09:35:00|42125.6|42085.6|42071.4|42031.4|42134.1|42094.1|42066.4|42026.4|21
1689673200000|2023-07-18 09:40:00|42072.9|42032.9|42071.9|42031.9|42075.1|42035.1|42058.5|42018.5|37
1689673500000|2023-07-18 09:45:00|42073.4|42033.4|42041.2|42001.2|42080|42040|42041.2|42001.2|19
1689673800000|2023-07-18 09:50:00|42031.2|41991.2|42044.4|42004.4|42051.1|42011.1|42024.6|41984.6|5
1689674100000|2023-07-18 09:55:00|42045.9|42005.9|41985.7|41945.7|42045.9|42005.9|41985.7|41945.7|0
1689674400000|2023-07-18 10:00:00|41989.1|41949.1|42006.9|41966.9|42017.4|41977.4|41985.6|41945.6|27
1689674700000|2023-07-18 10:05:00|42003.4|41963.4|42056.6|42016.6|42061.6|42021.6|41993.4|41953.4|6
1689675000000|2023-07-18 10:10:00|42053.1|42013.1|42062.5|42022.5|42066.1|42026.1|42048.1|42008.1|22
1689675300000|2023-07-18 10:15:00|42062.4|42022.4|42045.3|42005.3|42062.4|42022.4|42043.8|42003.8|0
1689675600000|2023-07-18 10:20:00|42045.2|42005.2|42051.9|42011.9|42051.9|42011.9|42022.1|41982.1|7
1689675900000|2023-07-18 10:25:00|42053.4|42013.4|42091.6|42051.6|42111.7|42071.7|42046.9|42006.9|2
1689676200000|2023-07-18 10:30:00|42093.1|42053.1|42077.8|42037.8|42108.1|42068.1|42076.3|42036.3|2
1689676500000|2023-07-18 10:35:00|42092.8|42052.8|42111.8|42071.8|42138.8|42098.8|42087.4|42047.4|8
1689676800000|2023-07-18 10:40:00|42105.2|42065.2|42149.5|42109.5|42151.1|42111.1|42085.6|42045.6|42
1689677100000|2023-07-18 10:45:00|42153|42113|42163.8|42123.8|42167.8|42127.8|42152.9|42112.9|183
1689677400000|2023-07-18 10:50:00|42160.4|42120.4|42167|42127|42170.5|42130.5|42151.8|42111.8|71
1689677700000|2023-07-18 10:55:00|42165.5|42125.5|42105.2|42065.2|42165.5|42125.5|42103.7|42063.7|18
1689678000000|2023-07-18 11:00:00|42103.6|42063.6|42157.9|42117.9|42164.5|42124.5|42102.1|42062.1|35
1689678300000|2023-07-18 11:05:00|42151|42111|42215.3|42175.3|42247.3|42207.3|42146|42106|72
1689678600000|2023-07-18 11:10:00|42211.8|42171.8|42173.5|42133.5|42215.3|42175.3|42170.1|42130.1|60
1689678900000|2023-07-18 11:15:00|42173.4|42133.4|42223.2|42183.2|42223.2|42183.2|42173.4|42133.4|21
1689679200000|2023-07-18 11:20:00|42221.6|42181.6|42224.3|42184.3|42243.1|42203.1|42201|42161|41
1689679500000|2023-07-18 11:25:00|42227.7|42187.7|42230.1|42190.1|42263.8|42223.8|42220.1|42180.1|55
1689679800000|2023-07-18 11:30:00|42228.5|42188.5|42262.1|42222.1|42262.1|42222.1|42223.1|42183.1|39
1689680100000|2023-07-18 11:35:00|42263.6|42223.6|42251.4|42211.4|42265.2|42225.2|42221.5|42181.5|43
1689680400000|2023-07-18 11:40:00|42254.9|42214.9|42226.1|42186.1|42271.4|42231.4|42196.2|42156.2|106
1689680700000|2023-07-18 11:45:00|42224.5|42184.5|42202.7|42162.7|42244.4|42204.4|42195.6|42155.6|40
1689681000000|2023-07-18 11:50:00|42204.2|42164.2|42206.3|42166.3|42249.5|42209.5|42194.2|42154.2|21
1689681300000|2023-07-18 11:55:00|42207.8|42167.8|42212.1|42172.1|42245.4|42205.4|42194.3|42154.3|111
1689681600000|2023-07-18 12:00:00|42205.2|42165.2|42268.3|42228.3|42274.9|42234.9|42203.6|42163.6|13
1689681900000|2023-07-18 12:05:00|42261.8|42221.8|42273.4|42233.4|42281.6|42241.6|42245.2|42205.2|49
1689682200000|2023-07-18 12:10:00|42270|42230|42228.1|42188.1|42276.9|42236.9|42218.2|42178.2|32
1689682500000|2023-07-18 12:15:00|42231.6|42191.6|42296.7|42256.7|42301.4|42261.4|42228.1|42188.1|11
1689682800000|2023-07-18 12:20:00|42289.8|42249.8|42297.5|42257.5|42331.2|42291.2|42278.2|42238.2|56
1689683100000|2023-07-18 12:25:00|42309|42269|42318.7|42278.7|42352.3|42312.3|42304.3|42264.3|94
1689683400000|2023-07-18 12:30:00|42312.2|42272.2|42295.4|42255.4|42332.2|42292.2|42285.4|42245.4|67
1689683700000|2023-07-18 12:35:00|42291.9|42251.9|42256.6|42216.6|42303.8|42263.8|42241.7|42201.7|73
1689684000000|2023-07-18 12:40:00|42260.1|42220.1|42310.2|42270.2|42326.3|42286.3|42246.6|42206.6|55
1689687000000|2023-07-18 13:30:00|42227.4|42187.4|42572.1|42532.1|42597.2|42557.2|42170.5|42130.5|661
1689687300000|2023-07-18 13:35:00|42573.7|42533.7|42517.3|42477.3|42703.1|42663.1|42508.8|42468.8|338
1689687600000|2023-07-18 13:40:00|42513.8|42473.8|42360.5|42320.5|42528.3|42488.3|42347|42307|206
1689687900000|2023-07-18 13:45:00|42365.5|42325.5|42276.7|42236.7|42407|42367|42146.4|42106.4|244
1689688200000|2023-07-18 13:50:00|42273.2|42233.2|42204.9|42164.9|42296.2|42256.2|42169.5|42129.5|269
1689688500000|2023-07-18 13:55:00|42209.9|42169.9|42101.5|42061.5|42209.9|42169.9|42074.6|42034.6|614
1689688800000|2023-07-18 14:00:00|42100|42060|42248.8|42208.8|42268.9|42228.9|42093|42053|199
1689689100000|2023-07-18 14:05:00|42250.3|42210.3|42278.5|42238.5|42290.1|42250.1|42223.2|42183.2|108
1689689400000|2023-07-18 14:10:00|42282|42242|42340.1|42300.1|42354.1|42314.1|42263.5|42223.5|257
1689689700000|2023-07-18 14:15:00|42338.5|42298.5|42297.2|42257.2|42363|42323|42290.4|42250.4|214
1689690000000|2023-07-18 14:20:00|42307.2|42267.2|42316.4|42276.4|42334.1|42294.1|42285.6|42245.6|175
1689690300000|2023-07-18 14:25:00|42324.9|42284.9|42386.6|42346.6|42391.7|42351.7|42281.8|42241.8|109
1689690600000|2023-07-18 14:30:00|42390.1|42350.1|42380.8|42340.8|42419.4|42379.4|42357.8|42317.8|134
1689690900000|2023-07-18 14:35:00|42387.3|42347.3|42492.5|42452.5|42508.1|42468.1|42383.8|42343.8|204
1689691200000|2023-07-18 14:40:00|42496|42456|42482.7|42442.7|42520.9|42480.9|42437|42397|191
1689691500000|2023-07-18 14:45:00|42477.7|42437.7|42481.4|42441.4|42499.2|42459.2|42436|42396|82
1689691800000|2023-07-18 14:50:00|42476.4|42436.4|42426.1|42386.1|42486.3|42446.3|42426.1|42386.1|59
1689692100000|2023-07-18 14:55:00|42429.6|42389.6|42389.8|42349.8|42453.1|42413.1|42388.3|42348.3|163
1689692400000|2023-07-18 15:00:00|42388.3|42348.3|42352.6|42312.6|42408.3|42368.3|42347.6|42307.6|97
1689692700000|2023-07-18 15:05:00|42357.6|42317.6|42355.8|42315.8|42423.9|42383.9|42352.8|42312.8|206
1689693000000|2023-07-18 15:10:00|42352.3|42312.3|42377.5|42337.5|42426.6|42386.6|42338.8|42298.8|346
1689693300000|2023-07-18 15:15:00|42379|42339|42351.7|42311.7|42399|42359|42332.3|42292.3|194
1689693600000|2023-07-18 15:20:00|42355.2|42315.2|42314.9|42274.9|42366.7|42326.7|42275.4|42235.4|122
1689693900000|2023-07-18 15:25:00|42321.9|42281.9|42385.1|42345.1|42397.1|42357.1|42314.2|42274.2|129
1689694200000|2023-07-18 15:30:00|42388.6|42348.6|42355.3|42315.3|42414.5|42374.5|42346.3|42306.3|212
1689694500000|2023-07-18 15:35:00|42348.8|42308.8|42489|42449|42490.5|42450.5|42348.8|42308.8|128
1689694800000|2023-07-18 15:40:00|42485.5|42445.5|42491.7|42451.7|42510.3|42470.3|42448.3|42408.3|116
1689695100000|2023-07-18 15:45:00|42481.7|42441.7|42569.9|42529.9|42579.9|42539.9|42481.7|42441.7|368
1689695400000|2023-07-18 15:50:00|42576.9|42536.9|42544.1|42504.1|42576.9|42536.9|42514.2|42474.2|102
1689695700000|2023-07-18 15:55:00|42537.6|42497.6|42540.8|42500.8|42595.9|42555.9|42530.8|42490.8|374
1689696000000|2023-07-18 16:00:00|42547.3|42507.3|42461.5|42421.5|42553.8|42513.8|42450|42410|175
1689696300000|2023-07-18 16:05:00|42456.5|42416.5|42493.2|42453.2|42503.2|42463.2|42416.4|42376.4|99
1689696600000|2023-07-18 16:10:00|42484.7|42444.7|42543.4|42503.4|42556.5|42516.5|42484.7|42444.7|180
1689696900000|2023-07-18 16:15:00|42548.4|42508.4|42564.1|42524.1|42608.3|42568.3|42543.4|42503.4|249
1689697200000|2023-07-18 16:20:00|42569.1|42529.1|42620.8|42580.8|42630.8|42590.8|42567.6|42527.6|277
1689697500000|2023-07-18 16:25:00|42622.3|42582.3|42563.5|42523.5|42622.3|42582.3|42525|42485|64
1689697800000|2023-07-18 16:30:00|42555|42515|42630.2|42590.2|42650.3|42610.3|42555|42515|130
1689698100000|2023-07-18 16:35:00|42637.2|42597.2|42602.9|42562.9|42637.2|42597.2|42548|42508|90
1689698400000|2023-07-18 16:40:00|42611.4|42571.4|42569.6|42529.6|42622.9|42582.9|42559.6|42519.6|263
1689698700000|2023-07-18 16:45:00|42562.6|42522.6|42607.8|42567.8|42644.5|42604.5|42558.1|42518.1|44
1689699000000|2023-07-18 16:50:00|42606.3|42566.3|42624.5|42584.5|42674.6|42634.6|42602.8|42562.8|60
1689699300000|2023-07-18 16:55:00|42634.5|42594.5|42647.7|42607.7|42673|42633|42607.5|42567.5|54
1689699600000|2023-07-18 17:00:00|42644.2|42604.2|42641|42601|42656.7|42616.7|42613.5|42573.5|220
1689699900000|2023-07-18 17:05:00|42644.5|42604.5|42722.7|42682.7|42744.8|42704.8|42641|42601|118
1689700200000|2023-07-18 17:10:00|42721.2|42681.2|42843.9|42803.9|42858.9|42818.9|42721.2|42681.2|151
1689700500000|2023-07-18 17:15:00|42840.4|42800.4|42753.6|42713.6|42853.3|42813.3|42751.6|42711.6|195
1689700800000|2023-07-18 17:20:00|42750.1|42710.1|42775.3|42735.3|42808.3|42768.3|42748.5|42708.5|83
1689701100000|2023-07-18 17:25:00|42778.8|42738.8|42757|42717|42800.8|42760.8|42723.7|42683.7|111
1689701400000|2023-07-18 17:30:00|42760.6|42720.6|42786.8|42746.8|42840.4|42800.4|42760.6|42720.6|200
1689701700000|2023-07-18 17:35:00|42783.2|42743.2|42827|42787|42855.6|42815.6|42783.2|42743.2|255
1689702000000|2023-07-18 17:40:00|42828.5|42788.5|42778.2|42738.2|42852|42812|42778.2|42738.2|148
1689702300000|2023-07-18 17:45:00|42781.7|42741.7|42743.4|42703.4|42782.1|42742.1|42737|42697|260
1689702600000|2023-07-18 17:50:00|42748.4|42708.4|42794.6|42754.6|42824.8|42784.8|42748.4|42708.4|421
1689702900000|2023-07-18 17:55:00|42796.1|42756.1|42739.2|42699.2|42796.1|42756.1|42716.4|42676.4|103
1689703200000|2023-07-18 18:00:00|42734.2|42694.2|42654.3|42614.3|42739.2|42699.2|42654.3|42614.3|172
1689703500000|2023-07-18 18:05:00|42650.8|42610.8|42609.3|42569.3|42695.8|42655.8|42577.9|42537.9|419
1689703800000|2023-07-18 18:10:00|42614.3|42574.3|42418.7|42378.7|42614.3|42574.3|42391|42351|614
1689704100000|2023-07-18 18:15:00|42420.2|42380.2|42401.4|42361.4|42451.2|42411.2|42379|42339|446
1689724800000|2023-07-19 00:00:00|42367.5|42327.5|42334.3|42294.3|42390.2|42350.2|42270.8|42230.8|179
1689725100000|2023-07-19 00:05:00|42335.7|42295.7|42379.8|42339.8|42419.8|42379.8|42330.7|42290.7|8
1689725400000|2023-07-19 00:10:00|42379.7|42339.7|42379.4|42339.4|42396|42356|42356.1|42316.1|10
1689725700000|2023-07-19 00:15:00|42378|42338|42405.6|42365.6|42405.6|42365.6|42357.9|42317.9|4
1689726000000|2023-07-19 00:20:00|42409.1|42369.1|42460.3|42420.3|42468.9|42428.9|42409.1|42369.1|32
1689726300000|2023-07-19 00:25:00|42456.7|42416.7|42423.5|42383.5|42468.8|42428.8|42423.5|42383.5|5
1689726600000|2023-07-19 00:30:00|42426.4|42386.4|42390.3|42350.3|42440|42400|42383.4|42343.4|25
1689726900000|2023-07-19 00:35:00|42393.2|42353.2|42383.6|42343.6|42396.7|42356.7|42350.2|42310.2|3
1689727200000|2023-07-19 00:40:00|42382.1|42342.1|42414|42374|42417|42377|42378.5|42338.5|75
1689727500000|2023-07-19 00:45:00|42411.1|42371.1|42435.1|42395.1|42438.1|42398.1|42397.4|42357.4|30
1689727800000|2023-07-19 00:50:00|42431.5|42391.5|42444.8|42404.8|42445|42405|42406.3|42366.3|21
1689728100000|2023-07-19 00:55:00|42441.2|42401.2|42420.2|42380.2|42444.8|42404.8|42409.6|42369.6|13
1689728400000|2023-07-19 01:00:00|42421.6|42381.6|42379.9|42339.9|42423.1|42383.1|42349.4|42309.4|3
1689728700000|2023-07-19 01:05:00|42383.4|42343.4|42331.1|42291.1|42402.7|42362.7|42326.1|42286.1|40
1689729000000|2023-07-19 01:10:00|42334.6|42294.6|42357.9|42317.9|42373.6|42333.6|42322.4|42282.4|27
1689729300000|2023-07-19 01:15:00|42354.3|42314.3|42381.9|42341.9|42381.9|42341.9|42354.2|42314.2|44
1689729600000|2023-07-19 01:20:00|42376.9|42336.9|42336.6|42296.6|42399|42359|42335.2|42295.2|20
1689729900000|2023-07-19 01:25:00|42335.2|42295.2|42326.3|42286.3|42356.5|42316.5|42321.3|42281.3|17
1689730200000|2023-07-19 01:30:00|42327.7|42287.7|42343.1|42303.1|42343.1|42303.1|42321|42281|4
1689730500000|2023-07-19 01:35:00|42349.5|42309.5|42362.8|42322.8|42371.4|42331.4|42335.9|42295.9|7
1689730800000|2023-07-19 01:40:00|42359.2|42319.2|42346.1|42306.1|42369.2|42329.2|42337.7|42297.7|9
1689731100000|2023-07-19 01:45:00|42344.6|42304.6|42365.8|42325.8|42380.9|42340.9|42341|42301|11
1689731400000|2023-07-19 01:50:00|42367.2|42327.2|42377.6|42337.6|42385.5|42345.5|42354.2|42314.2|4
1689731700000|2023-07-19 01:55:00|42374|42334|42411.6|42371.6|42416.6|42376.6|42366.1|42326.1|33
1689732000000|2023-07-19 02:00:00|42406.6|42366.6|42349.8|42309.8|42408|42368|42347.7|42307.7|5
1689732300000|2023-07-19 02:05:00|42346.3|42306.3|42309.6|42269.6|42361.2|42321.2|42309.6|42269.6|16
1689732600000|2023-07-19 02:10:00|42309.5|42269.5|42317.8|42277.8|42327.9|42287.9|42309.5|42269.5|10
1689732900000|2023-07-19 02:15:00|42316.4|42276.4|42304.6|42264.6|42316.4|42276.4|42299.7|42259.7|4
1689733200000|2023-07-19 02:20:00|42301.1|42261.1|42237.9|42197.9|42301.1|42261.1|42235.1|42195.1|60
1689733500000|2023-07-19 02:25:00|42239.3|42199.3|42295.5|42255.5|42301.3|42261.3|42239.3|42199.3|19
1689733800000|2023-07-19 02:30:00|42300.5|42260.5|42275.2|42235.2|42310.4|42270.4|42270.2|42230.2|10
1689734100000|2023-07-19 02:35:00|42273.7|42233.7|42237.7|42197.7|42279.3|42239.3|42236.3|42196.3|15
1689734400000|2023-07-19 02:40:00|42242.7|42202.7|42226|42186|42249.1|42209.1|42215.5|42175.5|4
1689734700000|2023-07-19 02:45:00|42217.4|42177.4|42225.7|42185.7|42229.4|42189.4|42215.8|42175.8|2
1689735000000|2023-07-19 02:50:00|42220.6|42180.6|42238.2|42198.2|42238.2|42198.2|42215.4|42175.4|8
1689735300000|2023-07-19 02:55:00|42236.8|42196.8|42230.1|42190.1|42245.2|42205.2|42230.1|42190.1|0
1689735600000|2023-07-19 03:00:00|42228.6|42188.6|42217.6|42177.6|42228.6|42188.6|42201.4|42161.4|3
1689735900000|2023-07-19 03:05:00|42222.6|42182.6|42255.9|42215.9|42262.4|42222.4|42214|42174|5
1689736200000|2023-07-19 03:10:00|42257.3|42217.3|42300.6|42260.6|42314.2|42274.2|42252.3|42212.3|4
1689736500000|2023-07-19 03:15:00|42295.6|42255.6|42295.3|42255.3|42304|42264|42289|42249|2
1689736800000|2023-07-19 03:20:00|42298.8|42258.8|42326.4|42286.4|42331.4|42291.4|42298.8|42258.8|5
1689737100000|2023-07-19 03:25:00|42330|42290|42294.7|42254.7|42331.4|42291.4|42294.7|42254.7|10
1689737400000|2023-07-19 03:30:00|42287.5|42247.5|42289.4|42249.4|42293.2|42253.2|42273.1|42233.1|7
1689737700000|2023-07-19 03:35:00|42289.3|42249.3|42348.3|42308.3|42349.8|42309.8|42285.8|42245.8|5
1689738000000|2023-07-19 03:40:00|42343.3|42303.3|42332.3|42292.3|42344.7|42304.7|42326|42286|14
1689738300000|2023-07-19 03:45:00|42335.9|42295.9|42337|42297|42342.1|42302.1|42330.9|42290.9|1
1689738600000|2023-07-19 03:50:00|42340.6|42300.6|42373.1|42333.1|42378.2|42338.2|42340.6|42300.6|8
1689738900000|2023-07-19 03:55:00|42374.5|42334.5|42392.8|42352.8|42394.2|42354.2|42369.4|42329.4|7
1689739200000|2023-07-19 04:00:00|42394.2|42354.2|42378.9|42338.9|42394.2|42354.2|42372.6|42332.6|2
1689739500000|2023-07-19 04:05:00|42377.5|42337.5|42368.6|42328.6|42378.9|42338.9|42367.2|42327.2|1
1689739800000|2023-07-19 04:10:00|42367.2|42327.2|42363.3|42323.3|42368.5|42328.5|42358.3|42318.3|2
1689740100000|2023-07-19 04:15:00|42364.7|42324.7|42368|42328|42369.6|42329.6|42358.3|42318.3|2
1689740400000|2023-07-19 04:20:00|42364.4|42324.4|42364.1|42324.1|42368|42328|42362.8|42322.8|1
1689740700000|2023-07-19 04:25:00|42364|42324|42348.8|42308.8|42364|42324|42348.8|42308.8|2
1689741000000|2023-07-19 04:30:00|42345.2|42305.2|42328.5|42288.5|42358.7|42318.7|42323.5|42283.5|1
1689741300000|2023-07-19 04:35:00|42323.5|42283.5|42338.2|42298.2|42343.3|42303.3|42323.4|42283.4|1
1689741600000|2023-07-19 04:40:00|42336.8|42296.8|42326.5|42286.5|42343.1|42303.1|42322.9|42282.9|3
1689741900000|2023-07-19 04:45:00|42322.9|42282.9|42311.2|42271.2|42326.4|42286.4|42308.5|42268.5|4
1689742200000|2023-07-19 04:50:00|42312.6|42272.6|42318.1|42278.1|42324.7|42284.7|42312.6|42272.6|1
1689742500000|2023-07-19 04:55:00|42309.5|42269.5|42320.6|42280.6|42325.7|42285.7|42305.8|42265.8|3
1689742800000|2023-07-19 05:00:00|42319.2|42279.2|42305.3|42265.3|42319.2|42279.2|42295.5|42255.5|0
1689743100000|2023-07-19 05:05:00|42306.7|42266.7|42302.8|42262.8|42306.7|42266.7|42296.5|42256.5|0
1689743400000|2023-07-19 05:10:00|42306.4|42266.4|42296.1|42256.1|42324.9|42284.9|42294.7|42254.7|1
1689743700000|2023-07-19 05:15:00|42301.1|42261.1|42323|42283|42325.9|42285.9|42296|42256|0
1689744000000|2023-07-19 05:20:00|42322.9|42282.9|42339.1|42299.1|42344.3|42304.3|42319.3|42279.3|0
1689744300000|2023-07-19 05:25:00|42339|42299|42338.8|42298.8|42353.8|42313.8|42334|42294|13
1689744600000|2023-07-19 05:30:00|42338.7|42298.7|42358.4|42318.4|42363.6|42323.6|42330.1|42290.1|1
1689744900000|2023-07-19 05:35:00|42359.8|42319.8|42384.5|42344.5|42409.6|42369.6|42357|42317|1
1689745200000|2023-07-19 05:40:00|42378.1|42338.1|42397.8|42357.8|42409.2|42369.2|42364.5|42324.5|1
1689745500000|2023-07-19 05:45:00|42394.2|42354.2|42427.5|42387.5|42437.6|42397.6|42387.8|42347.8|0
1689745800000|2023-07-19 05:50:00|42423.9|42383.9|42423.6|42383.6|42433.7|42393.7|42417.4|42377.4|2
1689746100000|2023-07-19 05:55:00|42425|42385|42484.1|42444.1|42487|42447|42422.2|42382.2|19
1689746400000|2023-07-19 06:00:00|42480.5|42440.5|42476.6|42436.6|42486.7|42446.7|42473.9|42433.9|4
1689746700000|2023-07-19 06:05:00|42478|42438|42521.9|42481.9|42524.2|42484.2|42478|42438|13
1689747000000|2023-07-19 06:10:00|42516.9|42476.9|42501.6|42461.6|42526.8|42486.8|42501.6|42461.6|1
1689747300000|2023-07-19 06:15:00|42500.2|42460.2|42469.9|42429.9|42500.2|42460.2|42468.5|42428.5|3
1689747600000|2023-07-19 06:20:00|42471.3|42431.3|42503.8|42463.8|42510.2|42470.2|42466.1|42426.1|3
1689747900000|2023-07-19 06:25:00|42502.4|42462.4|42533.5|42493.5|42533.5|42493.5|42502.3|42462.3|5
1689748200000|2023-07-19 06:30:00|42532.1|42492.1|42544.6|42504.6|42551.1|42511.1|42522|42482|55
1689748500000|2023-07-19 06:35:00|42546|42506|42524.3|42484.3|42560.9|42520.9|42519.3|42479.3|4
1689748800000|2023-07-19 06:40:00|42522.9|42482.9|42503.9|42463.9|42529.2|42489.2|42495.5|42455.5|15
1689749100000|2023-07-19 06:45:00|42500.3|42460.3|42508.7|42468.7|42523.8|42483.8|42500.3|42460.3|5
1689749400000|2023-07-19 06:50:00|42508.6|42468.6|42534.7|42494.7|42539.7|42499.7|42503.6|42463.6|21
1689749700000|2023-07-19 06:55:00|42529.7|42489.7|42529.4|42489.4|42545.8|42505.8|42523|42483|8
1689750000000|2023-07-19 07:00:00|42528|42488|42504.1|42464.1|42529.4|42489.4|42492.7|42452.7|4
1689750300000|2023-07-19 07:05:00|42507.7|42467.7|42513.8|42473.8|42517.6|42477.6|42497.7|42457.7|1
1689750600000|2023-07-19 07:10:00|42518.8|42478.8|42473.5|42433.5|42518.8|42478.8|42465|42425|14
1689750900000|2023-07-19 07:15:00|42468.5|42428.5|42376.8|42336.8|42468.5|42428.5|42356.9|42316.9|42
1689751200000|2023-07-19 07:20:00|42381.8|42341.8|42412.9|42372.9|42418|42378|42366.7|42326.7|4
1689751500000|2023-07-19 07:25:00|42411.5|42371.5|42462.6|42422.6|42462.6|42422.6|42392.8|42352.8|1
1689751800000|2023-07-19 07:30:00|42457.6|42417.6|42485.9|42445.9|42497.4|42457.4|42452.6|42412.6|9
1689752100000|2023-07-19 07:35:00|42485.8|42445.8|42621.9|42581.9|42622|42582|42485.8|42445.8|22
1689752400000|2023-07-19 07:40:00|42620.5|42580.5|42710.2|42670.2|42722.5|42682.5|42611.9|42571.9|41
1689752700000|2023-07-19 07:45:00|42698.8|42658.8|42776.3|42736.3|42822.3|42782.3|42698.8|42658.8|56
1689753000000|2023-07-19 07:50:00|42784.9|42744.9|42771|42731|42784.9|42744.9|42721.2|42681.2|127
1689753300000|2023-07-19 07:55:00|42776|42736|42683.2|42643.2|42776|42736|42674.6|42634.6|6
1689753600000|2023-07-19 08:00:00|42673.2|42633.2|42732.6|42692.6|42732.6|42692.6|42673.2|42633.2|98
1689753900000|2023-07-19 08:05:00|42727.6|42687.6|42720.1|42680.1|42760.2|42720.2|42720.1|42680.1|15
1689754200000|2023-07-19 08:10:00|42728.7|42688.7|42699.8|42659.8|42728.7|42688.7|42649.9|42609.9|10
1689754500000|2023-07-19 08:15:00|42703.4|42663.4|42806.7|42766.7|42821.7|42781.7|42703.4|42663.4|41
1689754800000|2023-07-19 08:20:00|42808.1|42768.1|42787.8|42747.8|42832.4|42792.4|42787.8|42747.8|143
1689755100000|2023-07-19 08:25:00|42786.4|42746.4|42792.4|42752.4|42814.8|42774.8|42772.5|42732.5|7
1689755400000|2023-07-19 08:30:00|42788.8|42748.8|42737.1|42697.1|42813.7|42773.7|42722.2|42682.2|74
1689755700000|2023-07-19 08:35:00|42738.5|42698.5|42731.8|42691.8|42783.4|42743.4|42721.9|42681.9|17
1689756000000|2023-07-19 08:40:00|42733.2|42693.2|42731|42691|42767.5|42727.5|42727.4|42687.4|14
1689756300000|2023-07-19 08:45:00|42727.4|42687.4|42682|42642|42727.4|42687.4|42658.5|42618.5|33
1689756600000|2023-07-19 08:50:00|42680.7|42640.7|42641.7|42601.7|42687|42647|42636.7|42596.7|44
1689756900000|2023-07-19 08:55:00|42640.3|42600.3|42587.8|42547.8|42640.3|42600.3|42584.3|42544.3|61
1689757200000|2023-07-19 09:00:00|42589.2|42549.2|42610.3|42570.3|42618.1|42578.1|42550.4|42510.4|36
1689757500000|2023-07-19 09:05:00|42606.7|42566.7|42642.7|42602.7|42656.5|42616.5|42596.6|42556.6|179
1689757800000|2023-07-19 09:10:00|42644.1|42604.1|42672.4|42632.4|42673.9|42633.9|42639|42599|36
1689758100000|2023-07-19 09:15:00|42673.8|42633.8|42697.7|42657.7|42704.1|42664.1|42673.7|42633.7|156
1689758400000|2023-07-19 09:20:00|42697.6|42657.6|42789.6|42749.6|42789.6|42749.6|42687.6|42647.6|9
1689758700000|2023-07-19 09:25:00|42793.2|42753.2|42827|42787|42863|42823|42793.1|42753.1|105
1689759000000|2023-07-19 09:30:00|42830.6|42790.6|42813.1|42773.1|42843.4|42803.4|42783.2|42743.2|20
1689759300000|2023-07-19 09:35:00|42813|42773|42856.4|42816.4|42862.8|42822.8|42811.6|42771.6|13
1689759600000|2023-07-19 09:40:00|42855|42815|42866.1|42826.1|42902|42862|42835|42795|73
1689759900000|2023-07-19 09:45:00|42877.5|42837.5|42875.8|42835.8|42891|42851|42862.2|42822.2|34
1689760200000|2023-07-19 09:50:00|42865.8|42825.8|42896.8|42856.8|42916.9|42876.9|42847|42807|26
1689760500000|2023-07-19 09:55:00|42893.2|42853.2|42851.5|42811.5|42906.7|42866.7|42851.5|42811.5|12
1689760800000|2023-07-19 10:00:00|42855.1|42815.1|42929|42889|42964.2|42924.2|42845.1|42805.1|28
1689761100000|2023-07-19 10:05:00|42925.3|42885.3|42873.6|42833.6|42925.3|42885.3|42836.6|42796.6|73
1689761400000|2023-07-19 10:10:00|42870|42830|42853.3|42813.3|42876.3|42836.3|42828.4|42788.4|8
1689761700000|2023-07-19 10:15:00|42854.7|42814.7|42763|42723|42858.3|42818.3|42763|42723|12
1689762000000|2023-07-19 10:20:00|42759.4|42719.4|42777.7|42737.7|42785|42745|42739.3|42699.3|33
1689762300000|2023-07-19 10:25:00|42781.3|42741.3|42838.8|42798.8|42847.5|42807.5|42757.6|42717.6|50
1689762600000|2023-07-19 10:30:00|42835.1|42795.1|42835.7|42795.7|42864.5|42824.5|42825.8|42785.8|43
1689762900000|2023-07-19 10:35:00|42834.3|42794.3|42802.2|42762.2|42834.3|42794.3|42789.3|42749.3|28
1689763200000|2023-07-19 10:40:00|42800.9|42760.9|42786.9|42746.9|42842.1|42802.1|42786.9|42746.9|21
1689763500000|2023-07-19 10:45:00|42783.3|42743.3|42710.2|42670.2|42803.2|42763.2|42700.3|42660.3|18
1689763800000|2023-07-19 10:50:00|42708.9|42668.9|42744|42704|42759.1|42719.1|42688|42648|205
1689764100000|2023-07-19 10:55:00|42739|42699|42741.5|42701.5|42775.3|42735.3|42730.2|42690.2|4
1689764400000|2023-07-19 11:00:00|42745.1|42705.1|42757|42717|42784.9|42744.9|42741.5|42701.5|30
1689764700000|2023-07-19 11:05:00|42755.7|42715.7|42734|42694|42757|42717|42715.6|42675.6|31
1689765000000|2023-07-19 11:10:00|42730.3|42690.3|42755|42715|42755|42715|42730.3|42690.3|27
1689765300000|2023-07-19 11:15:00|42753.6|42713.6|42764.7|42724.7|42777.1|42737.1|42748.6|42708.6|25
1689765600000|2023-07-19 11:20:00|42768.3|42728.3|42772.1|42732.1|42804.6|42764.6|42747.2|42707.2|25
1689765900000|2023-07-19 11:25:00|42773.5|42733.5|42766.3|42726.3|42780.7|42740.7|42740.6|42700.6|34
1689766200000|2023-07-19 11:30:00|42769.9|42729.9|42787.4|42747.4|42814.7|42774.7|42751.3|42711.3|40
1689766500000|2023-07-19 11:35:00|42786|42746|42819.8|42779.8|42842.8|42802.8|42781|42741|65
1689766800000|2023-07-19 11:40:00|42823.4|42783.4|42890.9|42850.9|42895.9|42855.9|42823.4|42783.4|33
1689767100000|2023-07-19 11:45:00|42895.8|42855.8|42956.4|42916.4|42957.9|42917.9|42889.5|42849.5|75
1689767400000|2023-07-19 11:50:00|42952.8|42912.8|42882.5|42842.5|42957.8|42917.8|42861.2|42821.2|66
1689767700000|2023-07-19 11:55:00|42876.1|42836.1|42848.5|42808.5|42881.1|42841.1|42847.2|42807.2|26
1689768000000|2023-07-19 12:00:00|42845.8|42805.8|42904.6|42864.6|42916.1|42876.1|42845.8|42805.8|29
1689768300000|2023-07-19 12:05:00|42905.9|42865.9|42907|42867|42948.1|42908.1|42894.3|42854.3|77
1689768600000|2023-07-19 12:10:00|42904.3|42864.3|42986.7|42946.7|42996.7|42956.7|42904.3|42864.3|70
1689768900000|2023-07-19 12:15:00|42980.3|42940.3|43016.4|42976.4|43043.4|43003.4|42969.4|42929.4|91
1689769200000|2023-07-19 12:20:00|43012.7|42972.7|43042.4|43002.4|43056.6|43016.6|43001.7|42961.7|131
1689769500000|2023-07-19 12:25:00|43038.8|42998.8|42909.4|42869.4|43052.4|43012.4|42884.4|42844.4|145
1689769800000|2023-07-19 12:30:00|42910.7|42870.7|42977.7|42937.7|43005.5|42965.5|42910.7|42870.7|223
1689770100000|2023-07-19 12:35:00|42972.7|42932.7|43021.5|42981.5|43024.3|42984.3|42966.4|42926.4|120
1689770400000|2023-07-19 12:40:00|43020.2|42980.2|42971.2|42931.2|43066.4|43026.4|42896.3|42856.3|59
1689773400000|2023-07-19 13:30:00|42938.3|42898.3|42998.1|42958.1|43164.8|43124.8|42927.5|42887.5|897
1689773700000|2023-07-19 13:35:00|42995.4|42955.4|42857.8|42817.8|43026.8|42986.8|42837.9|42797.9|509
1689774000000|2023-07-19 13:40:00|42856.5|42816.5|42776.5|42736.5|42907.5|42867.5|42759.1|42719.1|303
1689774300000|2023-07-19 13:45:00|42780.1|42740.1|42759.4|42719.4|42895.9|42855.9|42741.2|42701.2|315
1689774600000|2023-07-19 13:50:00|42760.7|42720.7|42762.6|42722.6|42794|42754|42672.8|42632.8|325
1689774900000|2023-07-19 13:55:00|42761.2|42721.2|42834.6|42794.6|42850.9|42810.9|42757.5|42717.5|182
1689775200000|2023-07-19 14:00:00|42838.2|42798.2|42959.8|42919.8|43006.2|42966.2|42820.9|42780.9|202
1689775500000|2023-07-19 14:05:00|42956.1|42916.1|42724.6|42684.6|42960.7|42920.7|42699.6|42659.6|471
1689775800000|2023-07-19 14:10:00|42726|42686|42658.4|42618.4|42749.6|42709.6|42637|42597|149
1689776100000|2023-07-19 14:15:00|42657|42617|42582.7|42542.7|42678.2|42638.2|42582.7|42542.7|345
1689776400000|2023-07-19 14:20:00|42586.3|42546.3|42591|42551|42623.8|42583.8|42544.5|42504.5|985
1689776700000|2023-07-19 14:25:00|42582.4|42542.4|42587.1|42547.1|42627.3|42587.3|42566|42526|262
1689777000000|2023-07-19 14:30:00|42585.7|42545.7|42500.4|42460.4|42592.1|42552.1|42460.4|42420.4|335
1689777300000|2023-07-19 14:35:00|42504.1|42464.1|42428.8|42388.8|42514|42474|42386.7|42346.7|250
1689777600000|2023-07-19 14:40:00|42435.1|42395.1|42447.1|42407.1|42466.8|42426.8|42406|42366|275
1689777900000|2023-07-19 14:45:00|42452.1|42412.1|42384.1|42344.1|42474.4|42434.4|42362.9|42322.9|259
1689778200000|2023-07-19 14:50:00|42376.8|42336.8|42365.2|42325.2|42459.3|42419.3|42363.8|42323.8|109
1689778500000|2023-07-19 14:55:00|42365.1|42325.1|42390.2|42350.2|42397.5|42357.5|42321.1|42281.1|122
1689778800000|2023-07-19 15:00:00|42393.9|42353.9|42344.9|42304.9|42407.5|42367.5|42337.3|42297.3|82
1689779100000|2023-07-19 15:05:00|42349.9|42309.9|42304.2|42264.2|42358.6|42318.6|42270.3|42230.3|262
1689779400000|2023-07-19 15:10:00|42314.2|42274.2|42288|42248|42404|42364|42281.5|42241.5|199
1689779700000|2023-07-19 15:15:00|42289.3|42249.3|42397.7|42357.7|42415|42375|42259.3|42219.3|151
1689780000000|2023-07-19 15:20:00|42396.3|42356.3|42202.7|42162.7|42417.6|42377.6|42037.4|41997.4|398
1689780300000|2023-07-19 15:25:00|42207.7|42167.7|42237.2|42197.2|42333.2|42293.2|42184|42144|300
1689780600000|2023-07-19 15:30:00|42240.8|42200.8|42120.9|42080.9|42240.8|42200.8|42120.9|42080.9|193
1689780900000|2023-07-19 15:35:00|42115.9|42075.9|42067.9|42027.9|42140.8|42100.8|42062.9|42022.9|111
1689781200000|2023-07-19 15:40:00|42072.9|42032.9|42077.6|42037.6|42165.1|42125.1|42069.2|42029.2|135
1689781500000|2023-07-19 15:45:00|42077.5|42037.5|42121.9|42081.9|42153|42113|42047.5|42007.5|173
1689781800000|2023-07-19 15:50:00|42113.2|42073.2|42086.6|42046.6|42163.1|42123.1|42072.9|42032.9|81
1689782100000|2023-07-19 15:55:00|42091.6|42051.6|42159.9|42119.9|42184|42144|42071.5|42031.5|100
1689782400000|2023-07-19 16:00:00|42162.6|42122.6|42182.3|42142.3|42192.3|42152.3|42122.5|42082.5|71
1689782700000|2023-07-19 16:05:00|42183.6|42143.6|42164.6|42124.6|42210.9|42170.9|42119.8|42079.8|69
1689783000000|2023-07-19 16:10:00|42166|42126|42167|42127|42176|42136|42114.5|42074.5|98
1689783300000|2023-07-19 16:15:00|42177|42137|42210|42170|42254.8|42214.8|42163.3|42123.3|368
1689783600000|2023-07-19 16:20:00|42215|42175|42161.7|42121.7|42220|42180|42131.8|42091.8|257
1689783900000|2023-07-19 16:25:00|42163|42123|42226.1|42186.1|42251.1|42211.1|42151.7|42111.7|91
1689784200000|2023-07-19 16:30:00|42224.7|42184.7|42121.7|42081.7|42232.4|42192.4|42120.4|42080.4|64
1689784500000|2023-07-19 16:35:00|42123.1|42083.1|42089.4|42049.4|42151.7|42111.7|42084.2|42044.2|49
1689784800000|2023-07-19 16:40:00|42088.1|42048.1|42103.4|42063.4|42146.7|42106.7|42085.4|42045.4|62
1689785100000|2023-07-19 16:45:00|42099.8|42059.8|42159.5|42119.5|42188.2|42148.2|42079.7|42039.7|74
1689785400000|2023-07-19 16:50:00|42168.1|42128.1|42107.8|42067.8|42168.1|42128.1|42079.2|42039.2|193
1689785700000|2023-07-19 16:55:00|42112.8|42072.8|42170.2|42130.2|42190.2|42150.2|42087.6|42047.6|96
1689786000000|2023-07-19 17:00:00|42177.5|42137.5|42038.5|41998.5|42188.8|42148.8|42027.2|41987.2|278
1689786300000|2023-07-19 17:05:00|42047.2|42007.2|41978.2|41938.2|42049.8|42009.8|41969.6|41929.6|140
1689786600000|2023-07-19 17:10:00|41974.5|41934.5|41935.9|41895.9|41978.2|41938.2|41860.7|41820.7|140
1689786900000|2023-07-19 17:15:00|41946.9|41906.9|42021.9|41981.9|42056.9|42016.9|41945.8|41905.8|136
1689787200000|2023-07-19 17:20:00|42025.6|41985.6|42022.2|41982.2|42057.2|42017.2|41992|41952|262
1689787500000|2023-07-19 17:25:00|42027.2|41987.2|42021.6|41981.6|42052.2|42012.2|42007.2|41967.2|85
1689787800000|2023-07-19 17:30:00|42025.2|41985.2|41972.9|41932.9|42038.9|41998.9|41960.3|41920.3|147
1689788100000|2023-07-19 17:35:00|41967.9|41927.9|41937.6|41897.6|41968.9|41928.9|41924|41884|152
1689788400000|2023-07-19 17:40:00|41938.9|41898.9|41978|41938|41996|41956|41927.5|41887.5|135
1689788700000|2023-07-19 17:45:00|41977.9|41937.9|41999|41959|42027.7|41987.7|41952.8|41912.8|102
1689789000000|2023-07-19 17:50:00|42007.6|41967.6|42063.6|42023.6|42086|42046|41997.6|41957.6|102
1689789300000|2023-07-19 17:55:00|42067.3|42027.3|42093|42053|42114.6|42074.6|42064.6|42024.6|52
1689789600000|2023-07-19 18:00:00|42094.3|42054.3|42170.1|42130.1|42175.1|42135.1|42074.3|42034.3|186
1689789900000|2023-07-19 18:05:00|42166.4|42126.4|42228.4|42188.4|42248.5|42208.5|42166.4|42126.4|238
1689790200000|2023-07-19 18:10:00|42233.4|42193.4|42260.6|42220.6|42279.3|42239.3|42216.1|42176.1|578
1689790500000|2023-07-19 18:15:00|42257.9|42217.9|42307.3|42267.3|42338.7|42298.7|42247.3|42207.3|372
1689811200000|2023-07-20 00:00:00|42290.4|42210.4|42193.9|42153.9|42301.5|42261.5|42109.2|42069.2|134
1689811500000|2023-07-20 00:05:00|42205.2|42165.2|42148.7|42108.7|42306.4|42266.4|42137.5|42097.5|28
1689811800000|2023-07-20 00:10:00|42146.2|42106.2|42224.6|42184.6|42258.6|42218.6|42142.4|42102.4|10
1689812100000|2023-07-20 00:15:00|42224.5|42184.5|42236.8|42196.8|42248.1|42208.1|42205.6|42165.6|2
1689812400000|2023-07-20 00:20:00|42238.1|42198.1|42279|42239|42297.9|42257.9|42230.6|42190.6|18
1689812700000|2023-07-20 00:25:00|42275.3|42235.3|42298.6|42258.6|42329.9|42289.9|42275.3|42235.3|12
1689813000000|2023-07-20 00:30:00|42302.3|42262.3|42268|42228|42345.7|42305.7|42268|42228|22
1689813300000|2023-07-20 00:35:00|42271.7|42231.7|42271.4|42231.4|42274|42234|42247.8|42207.8|1
1689813600000|2023-07-20 00:40:00|42271.3|42231.3|42256.5|42216.5|42287.7|42247.7|42218.9|42178.9|20
1689813900000|2023-07-20 00:45:00|42260.2|42220.2|42273.6|42233.6|42291.1|42251.1|42246.4|42206.4|4
1689814200000|2023-07-20 00:50:00|42276.1|42236.1|42205.8|42165.8|42286|42246|42199.6|42159.6|10
1689814500000|2023-07-20 00:55:00|42210.8|42170.8|42197.9|42157.9|42219.3|42179.3|42195.8|42155.8|3
1689814800000|2023-07-20 01:00:00|42199.2|42159.2|42236.3|42196.3|42252.9|42212.9|42199.2|42159.2|8
1689815100000|2023-07-20 01:05:00|42232.6|42192.6|42254.6|42214.6|42262.1|42222.1|42213.6|42173.6|5
1689815400000|2023-07-20 01:10:00|42252.1|42212.1|42244.3|42204.3|42252.1|42212.1|42224.6|42184.6|2
1689815700000|2023-07-20 01:15:00|42240.6|42200.6|42271.5|42231.5|42281.5|42241.5|42231.9|42191.9|2
1689816000000|2023-07-20 01:20:00|42272.7|42232.7|42274.9|42234.9|42291.4|42251.4|42267.5|42227.5|2
1689816300000|2023-07-20 01:25:00|42276.1|42236.1|42303.6|42263.6|42312.3|42272.3|42251.1|42211.1|5
1689816600000|2023-07-20 01:30:00|42304.8|42264.8|42358.2|42318.2|42359.5|42319.5|42304.8|42264.8|9
1689816900000|2023-07-20 01:35:00|42358.1|42318.1|42379|42339|42408|42368|42358.1|42318.1|17
1689817200000|2023-07-20 01:40:00|42384|42344|42395|42355|42403.8|42363.8|42346.4|42306.4|36
1689817500000|2023-07-20 01:45:00|42405|42365|42348.4|42308.4|42407.5|42367.5|42348.4|42308.4|1
1689817800000|2023-07-20 01:50:00|42334.6|42294.6|42399.4|42359.4|42399.5|42359.5|42334.6|42294.6|4
1689818100000|2023-07-20 01:55:00|42398.1|42358.1|42365.4|42325.4|42399.4|42359.4|42350.4|42310.4|4
1689818400000|2023-07-20 02:00:00|42365.3|42325.3|42403.8|42363.8|42403.8|42363.8|42365.3|42325.3|5
1689818700000|2023-07-20 02:05:00|42400|42360|42398.4|42358.4|42400|42360|42374.9|42334.9|0
1689819000000|2023-07-20 02:10:00|42403.4|42363.4|42398.1|42358.1|42409.6|42369.6|42388.1|42348.1|2
1689819300000|2023-07-20 02:15:00|42401.8|42361.8|42400.3|42360.3|42405.4|42365.4|42390.5|42350.5|1
1689819600000|2023-07-20 02:20:00|42410.3|42370.3|42453.8|42413.8|42455|42415|42400.2|42360.2|4
1689819900000|2023-07-20 02:25:00|42450|42410|42443.5|42403.5|42472.5|42432.5|42422.4|42382.4|18
1689820200000|2023-07-20 02:30:00|42442.2|42402.2|42459.4|42419.4|42459.4|42419.4|42437.2|42397.2|7
1689820500000|2023-07-20 02:35:00|42454.4|42414.4|42431.6|42391.6|42475.6|42435.6|42405.4|42365.4|19
1689820800000|2023-07-20 02:40:00|42426.6|42386.6|42461.3|42421.3|42461.3|42421.3|42402.8|42362.8|0
1689821100000|2023-07-20 02:45:00|42461.2|42421.2|42460.9|42420.9|42488.7|42448.7|42451|42411|3
1689821400000|2023-07-20 02:50:00|42457.2|42417.2|42488.1|42448.1|42488.1|42448.1|42452.2|42412.2|9
1689821700000|2023-07-20 02:55:00|42483.1|42443.1|42497.8|42457.8|42502.9|42462.9|42462.9|42422.9|23
1689822000000|2023-07-20 03:00:00|42495.3|42455.3|42461.2|42421.2|42495.3|42455.3|42452.5|42412.5|6
1689822300000|2023-07-20 03:05:00|42456.2|42416.2|42452.2|42412.2|42462.3|42422.3|42441.2|42401.2|1
1689822600000|2023-07-20 03:10:00|42452.1|42412.1|42466.8|42426.8|42482.1|42442.1|42450.9|42410.9|16
1689822900000|2023-07-20 03:15:00|42463.1|42423.1|42470.2|42430.2|42475.3|42435.3|42456.7|42416.7|3
1689823200000|2023-07-20 03:20:00|42471.5|42431.5|42506.2|42466.2|42516.3|42476.3|42471.5|42431.5|13
1689823500000|2023-07-20 03:25:00|42509.9|42469.9|42495.9|42455.9|42511.2|42471.2|42481|42441|2
1689823800000|2023-07-20 03:30:00|42490.8|42450.8|42495.5|42455.5|42509.4|42469.4|42490.8|42450.8|2
1689824100000|2023-07-20 03:35:00|42499.2|42459.2|42490.2|42450.2|42500.5|42460.5|42485.3|42445.3|0
1689824400000|2023-07-20 03:40:00|42495.2|42455.2|42489.9|42449.9|42505|42465|42489.9|42449.9|7
1689824700000|2023-07-20 03:45:00|42494.9|42454.9|42489.6|42449.6|42494.9|42454.9|42484.7|42444.7|2
1689825000000|2023-07-20 03:50:00|42489.5|42449.5|42464.2|42424.2|42489.5|42449.5|42464.2|42424.2|2
1689825300000|2023-07-20 03:55:00|42465.5|42425.5|42473.9|42433.9|42474.1|42434.1|42459.2|42419.2|0
1689825600000|2023-07-20 04:00:00|42476.4|42436.4|42468.6|42428.6|42476.4|42436.4|42463.7|42423.7|0
1689825900000|2023-07-20 04:05:00|42458.6|42418.6|42463.3|42423.3|42488.4|42448.4|42458.5|42418.5|0
1689826200000|2023-07-20 04:10:00|42463.2|42423.2|42457.9|42417.9|42468.2|42428.2|42457.9|42417.9|0
1689826500000|2023-07-20 04:15:00|42457.8|42417.8|42466.4|42426.4|42482.7|42442.7|42457.8|42417.8|7
1689826800000|2023-07-20 04:20:00|42466.3|42426.3|42464.8|42424.8|42466.3|42426.3|42461.1|42421.1|0
1689827100000|2023-07-20 04:25:00|42464.7|42424.7|42474.5|42434.5|42477.2|42437.2|42464.7|42424.7|0
1689827400000|2023-07-20 04:30:00|42474.4|42434.4|42469.1|42429.1|42475.5|42435.5|42464.4|42424.4|0
1689827700000|2023-07-20 04:35:00|42470.3|42430.3|42470.1|42430.1|42470.3|42430.3|42468.9|42428.9|0
1689828000000|2023-07-20 04:40:00|42470|42430|42476|42436|42486.1|42446.1|42463.8|42423.8|3
1689828300000|2023-07-20 04:45:00|42475.9|42435.9|42485.7|42445.7|42490.8|42450.8|42465.8|42425.8|0
1689828600000|2023-07-20 04:50:00|42490.7|42450.7|42470.3|42430.3|42490.7|42450.7|42470.3|42430.3|2
1689828900000|2023-07-20 04:55:00|42474.1|42434.1|42463.8|42423.8|42484.1|42444.1|42463.8|42423.8|0
1689829200000|2023-07-20 05:00:00|42453.8|42413.8|42454.7|42414.7|42463.8|42423.8|42444.8|42404.8|5
1689829500000|2023-07-20 05:05:00|42454.6|42414.6|42424.4|42384.4|42454.6|42414.6|42413.2|42373.2|16
1689829800000|2023-07-20 05:10:00|42429.4|42389.4|42432.8|42392.8|42438.1|42398.1|42427.9|42387.9|1
1689830100000|2023-07-20 05:15:00|42429|42389|42427.5|42387.5|42434|42394|42413.9|42373.9|0
1689830400000|2023-07-20 05:20:00|42427.4|42387.4|42433.4|42393.4|42433.6|42393.6|42418.5|42378.5|5
1689830700000|2023-07-20 05:25:00|42432.1|42392.1|42426.8|42386.8|42436.9|42396.9|42416.9|42376.9|2
1689831000000|2023-07-20 05:30:00|42431.8|42391.8|42420.3|42380.3|42436.6|42396.6|42415.3|42375.3|1
1689831300000|2023-07-20 05:35:00|42420.2|42380.2|42417.4|42377.4|42421.5|42381.5|42392.6|42352.6|4
1689831600000|2023-07-20 05:40:00|42421.2|42381.2|42425.8|42385.8|42427.1|42387.1|42399.8|42359.8|0
1689831900000|2023-07-20 05:45:00|42427.1|42387.1|42401.8|42361.8|42432.1|42392.1|42395.6|42355.6|4
1689832200000|2023-07-20 05:50:00|42405.5|42365.5|42384|42344|42420.4|42380.4|42365.2|42325.2|10
1689832500000|2023-07-20 05:55:00|42383.9|42343.9|42407.4|42367.4|42422.5|42382.5|42383.9|42343.9|1
1689832800000|2023-07-20 06:00:00|42408.6|42368.6|42415.8|42375.8|42433.4|42393.4|42394.7|42354.7|1
1689833100000|2023-07-20 06:05:00|42412|42372|42381.7|42341.7|42415.8|42375.8|42373|42333|2
1689833400000|2023-07-20 06:10:00|42385.5|42345.5|42362.7|42322.7|42385.5|42345.5|42348.9|42308.9|2
1689833700000|2023-07-20 06:15:00|42357.6|42317.6|42332.3|42292.3|42367.6|42327.6|42326.1|42286.1|4
1689834000000|2023-07-20 06:20:00|42336.1|42296.1|42350.8|42310.8|42352|42312|42322.1|42282.1|4
1689834300000|2023-07-20 06:25:00|42355.8|42315.8|42360.4|42320.4|42370.6|42330.6|42346.9|42306.9|12
1689834600000|2023-07-20 06:30:00|42355.4|42315.4|42390.1|42350.1|42390.1|42350.1|42355.4|42315.4|3
1689834900000|2023-07-20 06:35:00|42388.9|42348.9|42457.3|42417.3|42458.6|42418.6|42388.9|42348.9|72
1689835200000|2023-07-20 06:40:00|42456|42416|42485.7|42445.7|42518.2|42478.2|42430.9|42390.9|17
1689835500000|2023-07-20 06:45:00|42486.9|42446.9|42492.9|42452.9|42518.1|42478.1|42471.8|42431.8|3
1689835800000|2023-07-20 06:50:00|42489.1|42449.1|42531.3|42491.3|42542.7|42502.7|42467.8|42427.8|22
1689836100000|2023-07-20 06:55:00|42527.5|42487.5|42603.5|42563.5|42614.8|42574.8|42527.5|42487.5|137
1689836400000|2023-07-20 07:00:00|42602.3|42562.3|42553.2|42513.2|42606|42566|42539.6|42499.6|1
1689836700000|2023-07-20 07:05:00|42554.4|42514.4|42556.6|42516.6|42590.5|42550.5|42540.6|42500.6|11
1689837000000|2023-07-20 07:10:00|42560.3|42520.3|42616.2|42576.2|42620|42580|42560.3|42520.3|7
1689837300000|2023-07-20 07:15:00|42620|42580|42580.9|42540.9|42626.2|42586.2|42580.9|42540.9|5
1689837600000|2023-07-20 07:20:00|42582.1|42542.1|42515.6|42475.6|42590.7|42550.7|42510.6|42470.6|21
1689837900000|2023-07-20 07:25:00|42519.3|42479.3|42514|42474|42535.5|42495.5|42512.8|42472.8|2
1689838200000|2023-07-20 07:30:00|42509|42469|42513.7|42473.7|42538.9|42498.9|42487.8|42447.8|7
1689838500000|2023-07-20 07:35:00|42514.9|42474.9|42578.4|42538.4|42588.4|42548.4|42503.6|42463.6|5
1689838800000|2023-07-20 07:40:00|42582.1|42542.1|42621.8|42581.8|42628.1|42588.1|42568.3|42528.3|17
1689839100000|2023-07-20 07:45:00|42623|42583|42651.6|42611.6|42651.6|42611.6|42615.5|42575.5|25
1689839400000|2023-07-20 07:50:00|42647.8|42607.8|42646.3|42606.3|42655.3|42615.3|42606.3|42566.3|15
1689839700000|2023-07-20 07:55:00|42646.2|42606.2|42656|42616|42662.4|42622.4|42641.2|42601.2|10
1689840000000|2023-07-20 08:00:00|42654.8|42614.8|42748.2|42708.2|42752|42712|42654.8|42614.8|7
1689840300000|2023-07-20 08:05:00|42750.6|42710.6|42755.5|42715.5|42773.2|42733.2|42715.6|42675.6|14
1689840600000|2023-07-20 08:10:00|42756.7|42716.7|42675.1|42635.1|42756.7|42716.7|42664.1|42624.1|8
1689840900000|2023-07-20 08:15:00|42672.7|42632.7|42681.1|42641.1|42697.6|42657.6|42663.9|42623.9|5
1689841200000|2023-07-20 08:20:00|42677.4|42637.4|42683.4|42643.4|42699.9|42659.9|42662.4|42622.4|7
1689841500000|2023-07-20 08:25:00|42683.3|42643.3|42673.2|42633.2|42688.3|42648.3|42631.9|42591.9|17
1689841800000|2023-07-20 08:30:00|42669.4|42629.4|42694.1|42654.1|42701.6|42661.6|42658.1|42618.1|15
1689842100000|2023-07-20 08:35:00|42692.8|42652.8|42705.1|42665.1|42733.9|42693.9|42691.6|42651.6|8
1689842400000|2023-07-20 08:40:00|42706.3|42666.3|42741|42701|42747.2|42707.2|42706.3|42666.3|12
1689842700000|2023-07-20 08:45:00|42742.2|42702.2|42673.2|42633.2|42746|42706|42668.2|42628.2|8
1689843000000|2023-07-20 08:50:00|42668.2|42628.2|42634.1|42594.1|42679.4|42639.4|42594.3|42554.3|7
1689843300000|2023-07-20 08:55:00|42639.1|42599.1|42653.8|42613.8|42663.9|42623.9|42627.8|42587.8|2
1689843600000|2023-07-20 09:00:00|42657.6|42617.6|42619.7|42579.7|42657.6|42617.6|42587.4|42547.4|6
1689843900000|2023-07-20 09:05:00|42623.5|42583.5|42569.4|42529.4|42623.5|42583.5|42565.7|42525.7|22
1689844200000|2023-07-20 09:10:00|42555.7|42515.7|42535.4|42495.4|42569.4|42529.4|42519.2|42479.2|1
1689844500000|2023-07-20 09:15:00|42535.3|42495.3|42472.6|42432.6|42535.3|42495.3|42456.4|42416.4|7
1689844800000|2023-07-20 09:20:00|42486.2|42446.2|42428.5|42388.5|42487.5|42447.5|42414.8|42374.8|16
1689845100000|2023-07-20 09:25:00|42429.7|42389.7|42465.6|42425.6|42474.5|42434.5|42428.5|42388.5|11
1689845400000|2023-07-20 09:30:00|42466.8|42426.8|42469|42429|42487.8|42447.8|42446.7|42406.7|16
1689845700000|2023-07-20 09:35:00|42464|42424|42451.2|42411.2|42472.7|42432.7|42442.7|42402.7|9
1689846000000|2023-07-20 09:40:00|42452.4|42412.4|42439.6|42399.6|42464.7|42424.7|42439.6|42399.6|16
1689846300000|2023-07-20 09:45:00|42444.6|42404.6|42351.8|42311.8|42458.3|42418.3|42342|42302|20
1689846600000|2023-07-20 09:50:00|42355.6|42315.6|42379.1|42339.1|42392.9|42352.9|42265.5|42225.5|32
1689846900000|2023-07-20 09:55:00|42372.8|42332.8|42375.1|42335.1|42398.9|42358.9|42365.1|42325.1|16
1689847200000|2023-07-20 10:00:00|42373.9|42333.9|42398.4|42358.4|42400.9|42360.9|42362.3|42322.3|33
1689847500000|2023-07-20 10:05:00|42394.7|42354.7|42358.1|42318.1|42419.6|42379.6|42348.2|42308.2|20
1689847800000|2023-07-20 10:10:00|42364.3|42324.3|42411.6|42371.6|42411.7|42371.7|42354.3|42314.3|7
1689848100000|2023-07-20 10:15:00|42415.4|42375.4|42417.5|42377.5|42422.7|42382.7|42406.4|42366.4|4
1689848400000|2023-07-20 10:20:00|42416.3|42376.3|42401|42361|42441.2|42401.2|42387.2|42347.2|4
1689848700000|2023-07-20 10:25:00|42404.8|42364.8|42274.5|42234.5|42407.2|42367.2|42231.9|42191.9|50
1689849000000|2023-07-20 10:30:00|42269.4|42229.4|42252.8|42212.8|42301.7|42261.7|42246.6|42206.6|10
1689849300000|2023-07-20 10:35:00|42246.6|42206.6|42300|42260|42313.9|42273.9|42240.3|42200.3|113
1689849600000|2023-07-20 10:40:00|42290|42250|42287.3|42247.3|42313.8|42273.8|42267.5|42227.5|3
1689849900000|2023-07-20 10:45:00|42283.5|42243.5|42249.4|42209.4|42303.4|42263.4|42208.3|42168.3|18
1689850200000|2023-07-20 10:50:00|42250.6|42210.6|42221.7|42181.7|42279.4|42239.4|42204.4|42164.4|30
1689850500000|2023-07-20 10:55:00|42230.5|42190.5|42200.2|42160.2|42260.5|42220.5|42192.8|42152.8|21
1689850800000|2023-07-20 11:00:00|42195.2|42155.2|42259.9|42219.9|42259.9|42219.9|42183.9|42143.9|13
1689851100000|2023-07-20 11:05:00|42256.1|42216.1|42285.4|42245.4|42311.9|42271.9|42247.3|42207.3|50
1689851400000|2023-07-20 11:10:00|42281.6|42241.6|42267.5|42227.5|42297.8|42257.8|42245.2|42205.2|68
1689851700000|2023-07-20 11:15:00|42271.3|42231.3|42208.6|42168.6|42273.7|42233.7|42172.4|42132.4|34
1689852000000|2023-07-20 11:20:00|42209.8|42169.8|42204.5|42164.5|42267|42227|42200.7|42160.7|26
1689852300000|2023-07-20 11:25:00|42200.7|42160.7|42169.2|42129.2|42204.5|42164.5|42144.2|42104.2|23
1689852600000|2023-07-20 11:30:00|42173|42133|42141.4|42101.4|42173|42133|42114.1|42074.1|44
1689852900000|2023-07-20 11:35:00|42140.2|42100.2|42062.3|42022.3|42142.6|42102.6|42017.4|41977.4|95
1689853200000|2023-07-20 11:40:00|42058.5|42018.5|42069.4|42029.4|42111|42071|42053.5|42013.5|41
1689853500000|2023-07-20 11:45:00|42073.2|42033.2|41982.1|41942.1|42097|42057|41977.1|41937.1|30
1689853800000|2023-07-20 11:50:00|41983.3|41943.3|42017.8|41977.8|42020.2|41980.2|41949.4|41909.4|38
1689854100000|2023-07-20 11:55:00|42014|41974|42086.1|42046.1|42091.1|42051.1|42008.9|41968.9|11
1689854400000|2023-07-20 12:00:00|42079.9|42039.9|42045.8|42005.8|42080.8|42040.8|41999.7|41959.7|22
1689854700000|2023-07-20 12:05:00|42042|42002|42067.9|42027.9|42080.6|42040.6|42015.7|41975.7|40
1689855000000|2023-07-20 12:10:00|42067.8|42027.8|42147.3|42107.3|42147.3|42107.3|42030.1|41990.1|22
1689855300000|2023-07-20 12:15:00|42157.3|42117.3|42106|42066|42176|42136|42072.5|42032.5|50
1689855600000|2023-07-20 12:20:00|42102.2|42062.2|42194.1|42154.1|42214.1|42174.1|42094.8|42054.8|15
1689855900000|2023-07-20 12:25:00|42199.1|42159.1|42193.8|42113.8|42211.7|42171.7|42092.7|42052.7|20
1689856200000|2023-07-20 12:30:00|42172.6|42132.6|42295.9|42255.9|42336|42296|42168.8|42128.8|70
1689856500000|2023-07-20 12:35:00|42297.1|42257.1|42369.3|42329.3|42385.5|42345.5|42285.8|42245.8|140
1689856800000|2023-07-20 12:40:00|42365.5|42325.5|42437.4|42397.4|42437.8|42397.8|42348|42308|80
1689859800000|2023-07-20 13:30:00|42430.7|42390.7|42427|42387|42582.3|42542.3|42321.7|42281.7|677
1689860100000|2023-07-20 13:35:00|42417|42377|42276.7|42236.7|42425.8|42385.8|42196.7|42156.7|614
1689860400000|2023-07-20 13:40:00|42275.5|42235.5|42221.6|42181.6|42284.3|42244.3|42111.8|42071.8|291
1689860700000|2023-07-20 13:45:00|42231.6|42191.6|42305.1|42265.1|42377.8|42337.8|42231.6|42191.6|267
1689861000000|2023-07-20 13:50:00|42301.3|42261.3|42382.2|42342.2|42418.8|42378.8|42301.3|42261.3|156
1689861300000|2023-07-20 13:55:00|42389.8|42349.8|42250.2|42210.2|42401|42361|42242.5|42202.5|98
1689861600000|2023-07-20 14:00:00|42251.4|42211.4|42213.4|42173.4|42261.3|42221.3|42109.8|42069.8|221
1689861900000|2023-07-20 14:05:00|42217.2|42177.2|42238.6|42198.6|42282.4|42242.4|42156.1|42116.1|155
1689862200000|2023-07-20 14:10:00|42239.8|42199.8|42225.1|42185.1|42252|42212|42198.1|42158.1|205
1689862500000|2023-07-20 14:15:00|42215.1|42175.1|42107.7|42067.7|42251.5|42211.5|42107.7|42067.7|209
1689862800000|2023-07-20 14:20:00|42115.3|42075.3|42072.1|42032.1|42147.6|42107.6|42046|42006|242
1689863100000|2023-07-20 14:25:00|42080.9|42040.9|42051.8|42011.8|42120.8|42080.8|42021.9|41981.9|104
1689863400000|2023-07-20 14:30:00|42050.6|42010.6|41892.7|41852.7|42071.8|42031.8|41891.5|41851.5|206
1689863700000|2023-07-20 14:35:00|41903.8|41863.8|41940|41900|41999|41959|41892.7|41852.7|235
1689864000000|2023-07-20 14:40:00|41945|41905|42007.3|41967.3|42022.1|41982.1|41918.7|41878.7|347
1689864300000|2023-07-20 14:45:00|42011.1|41971.1|42035.2|41995.2|42052.9|42012.9|41958.3|41918.3|292
1689864600000|2023-07-20 14:50:00|42036.4|41996.4|42042.5|42002.5|42087.4|42047.4|42024.9|41984.9|140
1689864900000|2023-07-20 14:55:00|42038.7|41998.7|42046.9|42006.9|42058.2|42018.2|42022|41982|51
1689865200000|2023-07-20 15:00:00|42050.5|42010.5|42051.6|42011.6|42100.7|42060.7|42043.2|42003.2|78
1689865500000|2023-07-20 15:05:00|42052.8|42012.8|42085.1|42045.1|42085.1|42045.1|42000.1|41960.1|105
1689865800000|2023-07-20 15:10:00|42090.1|42050.1|42234.8|42194.8|42234.8|42194.8|42090.1|42050.1|172
1689866100000|2023-07-20 15:15:00|42231|42191|42126.8|42086.8|42234.8|42194.8|42089.5|42049.5|124
1689866400000|2023-07-20 15:20:00|42131.8|42091.8|42067.7|42027.7|42155.6|42115.6|42046.5|42006.5|174
1689866700000|2023-07-20 15:25:00|42068.8|42028.8|42095|42055|42129.7|42089.7|42048.7|42008.7|127
1689867000000|2023-07-20 15:30:00|42090|42050|42109.9|42069.9|42128.8|42088.8|42035.4|41995.4|119
1689867300000|2023-07-20 15:35:00|42107.6|42067.6|42019.6|41979.6|42118.8|42078.8|41969.8|41929.8|84
1689867600000|2023-07-20 15:40:00|42023.4|41983.4|41968.1|41928.1|42029.6|41989.6|41958.2|41918.2|236
1689867900000|2023-07-20 15:45:00|41971.9|41931.9|42051.3|42011.3|42069.1|42029.1|41940.4|41900.4|172
1689868200000|2023-07-20 15:50:00|42052.5|42012.5|42099.8|42059.8|42099.8|42059.8|42041.2|42001.2|120
1689868500000|2023-07-20 15:55:00|42101|42061|42218.3|42178.3|42228.3|42188.3|42099.8|42059.8|138
1689868800000|2023-07-20 16:00:00|42223.3|42183.3|42090.3|42050.3|42223.3|42183.3|42079.2|42039.2|173
1689869100000|2023-07-20 16:05:00|42091.5|42051.5|42081.2|42041.2|42160.1|42120.1|42081.2|42041.2|154
1689869400000|2023-07-20 16:10:00|42091.2|42051.2|42119.7|42079.7|42119.8|42079.8|42081.1|42041.1|60
1689869700000|2023-07-20 16:15:00|42120.8|42080.8|42078.2|42038.2|42150.8|42110.8|42065.9|42025.9|105
1689870000000|2023-07-20 16:20:00|42077|42037|42120.2|42080.2|42127.9|42087.9|42056.9|42016.9|111
1689870300000|2023-07-20 16:25:00|42119|42079|42091|42051|42120.2|42080.2|42058.8|42018.8|123
1689870600000|2023-07-20 16:30:00|42092.2|42052.2|42139.2|42099.2|42148.1|42108.1|42081|42041|55
1689870900000|2023-07-20 16:35:00|42138.1|42098.1|42067.4|42027.4|42139.2|42099.2|42066.3|42026.3|98
1689871200000|2023-07-20 16:40:00|42071.2|42031.2|42070.1|42030.1|42116.1|42076.1|42000.2|41960.2|148
1689871500000|2023-07-20 16:45:00|42060.1|42020.1|42079.7|42039.7|42094.7|42054.7|42028.5|41988.5|119
1689871800000|2023-07-20 16:50:00|42078.6|42038.6|42031.7|41991.7|42100.9|42060.9|42009.4|41969.4|88
1689872100000|2023-07-20 16:55:00|42035.6|41995.6|41999.1|41959.1|42050.6|42010.6|41980.4|41940.4|32
1689872400000|2023-07-20 17:00:00|42000.2|41960.2|41971.1|41931.1|42040.1|42000.1|41952.3|41912.3|106
1689872700000|2023-07-20 17:05:00|41967.3|41927.3|41961.9|41921.9|41982.1|41942.1|41941|41901|90
1689873000000|2023-07-20 17:10:00|41963.1|41923.1|41967.8|41927.8|41981.6|41941.6|41931.8|41891.8|93
1689873300000|2023-07-20 17:15:00|41971.6|41931.6|41974.8|41934.8|41981.6|41941.6|41946.2|41906.2|113
1689873600000|2023-07-20 17:20:00|41980.6|41940.6|41969.1|41929.1|41987.1|41947.1|41920.5|41880.5|236
1689873900000|2023-07-20 17:25:00|41972.9|41932.9|41901.1|41861.1|41977.9|41937.9|41890.1|41850.1|243
1689874200000|2023-07-20 17:30:00|41906.1|41866.1|41920.8|41880.8|41934.7|41894.7|41871|41831|115
1689874500000|2023-07-20 17:35:00|41919.6|41879.6|41801.6|41761.6|41919.6|41879.6|41800.4|41760.4|203
1689874800000|2023-07-20 17:40:00|41810.4|41770.4|41702.4|41662.4|41811.6|41771.6|41702.4|41662.4|303
1689875100000|2023-07-20 17:45:00|41711.3|41671.3|41653.3|41613.3|41716.3|41676.3|41643.3|41603.3|372
1689875400000|2023-07-20 17:50:00|41652.1|41612.1|41689.4|41649.4|41708.5|41668.5|41640.7|41600.7|465
1689875700000|2023-07-20 17:55:00|41690.6|41650.6|41682.6|41642.6|41699.4|41659.4|41670.3|41630.3|439
1689876000000|2023-07-20 18:00:00|41673.7|41633.7|41738.1|41698.1|41738.1|41698.1|41672.6|41632.6|178
1689876300000|2023-07-20 18:05:00|41741.9|41701.9|41738.9|41698.9|41776.8|41736.8|41721.6|41681.6|123
1689876600000|2023-07-20 18:10:00|41737.7|41697.7|41764.3|41724.3|41789.4|41749.4|41726.5|41686.5|251
1689876900000|2023-07-20 18:15:00|41768.1|41728.1|41748.2|41708.2|41791.5|41751.5|41708.3|41668.3|306
1689897600000|2023-07-21 00:00:00|41684.5|41644.5|41543|41503|41688.4|41648.4|41539.1|41499.1|259
1689897900000|2023-07-21 00:05:00|41539.1|41499.1|41462.7|41422.7|41540.7|41500.7|41435|41395|129
1689898200000|2023-07-21 00:10:00|41463.8|41423.8|41485.8|41445.8|41485.9|41445.9|41390.4|41350.4|209
1689898500000|2023-07-21 00:15:00|41474.7|41434.7|41521|41481|41528.3|41488.3|41455.8|41415.8|20
1689898800000|2023-07-21 00:20:00|41527.1|41487.1|41530.7|41490.7|41554.6|41514.6|41508.5|41468.5|2
1689899100000|2023-07-21 00:25:00|41534.5|41494.5|41478.1|41438.1|41569.4|41529.4|41476.5|41436.5|7
1689899400000|2023-07-21 00:30:00|41474.2|41434.2|41481.6|41441.6|41494|41454|41460.3|41420.3|10
1689899700000|2023-07-21 00:35:00|41477.7|41437.7|41539.7|41499.7|41551|41511|41451.6|41411.6|17
1689900000000|2023-07-21 00:40:00|41539.6|41499.6|41542.7|41502.7|41552.7|41512.7|41512.9|41472.9|2
1689900300000|2023-07-21 00:45:00|41543.8|41503.8|41497.3|41457.3|41548.8|41508.8|41497.3|41457.3|6
1689900600000|2023-07-21 00:50:00|41502.3|41462.3|41494.2|41454.2|41512.3|41472.3|41489.4|41449.4|5
1689900900000|2023-07-21 00:55:00|41498.1|41458.1|41508.9|41468.9|41512.8|41472.8|41489|41449|1
1689901200000|2023-07-21 01:00:00|41511.1|41471.1|41532.9|41492.9|41548.8|41508.8|41511.1|41471.1|19
1689901500000|2023-07-21 01:05:00|41531.8|41491.8|41554.3|41514.3|41569.4|41529.4|41525.7|41485.7|39
1689901800000|2023-07-21 01:10:00|41555.4|41515.4|41509.5|41469.5|41555.4|41515.4|41508.4|41468.4|7
1689902100000|2023-07-21 01:15:00|41513.4|41473.4|41499.2|41459.2|41513.4|41473.4|41489.3|41449.3|1
1689902400000|2023-07-21 01:20:00|41499.1|41459.1|41526.6|41486.6|41531.7|41491.7|41496.9|41456.9|1
1689902700000|2023-07-21 01:25:00|41516.6|41476.6|41526.2|41486.2|41546.4|41506.4|41516.6|41476.6|6
1689903000000|2023-07-21 01:30:00|41522.3|41482.3|41530.4|41490.4|41548.3|41508.3|41521.2|41481.2|5
1689903300000|2023-07-21 01:35:00|41530.3|41490.3|41533.9|41493.9|41542.8|41502.8|41522.9|41482.9|0
1689903600000|2023-07-21 01:40:00|41537.8|41497.8|41557.4|41517.4|41563.8|41523.8|41528.9|41488.9|1
1689903900000|2023-07-21 01:45:00|41558.5|41518.5|41647.1|41607.1|41647.1|41607.1|41557.4|41517.4|2
1689904200000|2023-07-21 01:50:00|41641|41601|41640.7|41600.7|41650.9|41610.9|41624.6|41584.6|3
1689904500000|2023-07-21 01:55:00|41640.6|41600.6|41654.8|41614.8|41658.7|41618.7|41636.7|41596.7|4
1689904800000|2023-07-21 02:00:00|41654.7|41614.7|41646.1|41606.1|41663.4|41623.4|41638.6|41598.6|3
1689905100000|2023-07-21 02:05:00|41650|41610|41631.3|41591.3|41651|41611|41626.4|41586.4|21
1689905400000|2023-07-21 02:10:00|41635.2|41595.2|41613.2|41573.2|41636.3|41596.3|41609.3|41569.3|2
1689905700000|2023-07-21 02:15:00|41609.3|41569.3|41602.9|41562.9|41613.1|41573.1|41583|41543|0
1689906000000|2023-07-21 02:20:00|41602.8|41562.8|41622.5|41582.5|41622.6|41582.6|41596.6|41556.6|0
1689906300000|2023-07-21 02:25:00|41621.4|41581.4|41626.1|41586.1|41638.3|41598.3|41608.3|41568.3|3
1689906600000|2023-07-21 02:30:00|41626|41586|41619.6|41579.6|41636|41596|41603.7|41563.7|9
1689906900000|2023-07-21 02:35:00|41620.7|41580.7|41599.3|41559.3|41621.8|41581.8|41590.5|41550.5|1
1689907200000|2023-07-21 02:40:00|41599.2|41559.2|41628.9|41588.9|41643|41603|41599.2|41559.2|3
1689907500000|2023-07-21 02:45:00|41625|41585|41638.6|41598.6|41653.7|41613.7|41625|41585|1
1689907800000|2023-07-21 02:50:00|41642.5|41602.5|41644.4|41604.4|41648.6|41608.6|41638.3|41598.3|0
1689908100000|2023-07-21 02:55:00|41644.3|41604.3|41647.9|41607.9|41653.2|41613.2|41638|41598|0
1689908400000|2023-07-21 03:00:00|41644|41604|41629.8|41589.8|41647.8|41607.8|41625|41585|2
1689908700000|2023-07-21 03:05:00|41633.7|41593.7|41587.2|41547.2|41639.6|41599.6|41581.2|41541.2|3
1689909000000|2023-07-21 03:10:00|41586.1|41546.1|41551.9|41511.9|41586.1|41546.1|41548|41508|6
1689909300000|2023-07-21 03:15:00|41559.1|41519.1|41565.5|41525.5|41587.3|41547.3|41546.8|41506.8|5
1689909600000|2023-07-21 03:20:00|41564.3|41524.3|41546.2|41506.2|41566.5|41526.5|41545.1|41505.1|1
1689909900000|2023-07-21 03:25:00|41545.1|41505.1|41525.9|41485.9|41546.1|41506.1|41521|41481|10
1689910200000|2023-07-21 03:30:00|41525.8|41485.8|41499.4|41459.4|41525.8|41485.8|41491.7|41451.7|4
1689910500000|2023-07-21 03:35:00|41495.5|41455.5|41486.3|41446.3|41509.4|41469.4|41486.3|41446.3|1
1689910800000|2023-07-21 03:40:00|41483|41443|41477.7|41437.7|41494.1|41454.1|41469|41429|7
1689911100000|2023-07-21 03:45:00|41478.7|41438.7|41474.5|41434.5|41487.6|41447.6|41468.4|41428.4|0
1689911400000|2023-07-21 03:50:00|41473.4|41433.4|41424.2|41384.2|41473.4|41433.4|41423.1|41383.1|5
1689911700000|2023-07-21 03:55:00|41424.1|41384.1|41401.7|41361.7|41429.1|41389.1|41396.7|41356.7|2
1689912000000|2023-07-21 04:00:00|41401.6|41361.6|41423.5|41383.5|41433.6|41393.6|41387.6|41347.6|24
1689912300000|2023-07-21 04:05:00|41424.5|41384.5|41413.2|41373.2|41428.4|41388.4|41413.2|41373.2|3
1689912600000|2023-07-21 04:10:00|41413.1|41373.1|41402.8|41362.8|41413.1|41373.1|41388.1|41348.1|1
1689912900000|2023-07-21 04:15:00|41400.6|41360.6|41390.3|41350.3|41400.6|41360.6|41386.4|41346.4|4
1689913200000|2023-07-21 04:20:00|41391.4|41351.4|41382.2|41342.2|41391.4|41351.4|41381.1|41341.1|0
1689913500000|2023-07-21 04:25:00|41382.1|41342.1|41369.6|41329.6|41382.1|41342.1|41361.9|41321.9|13
1689913800000|2023-07-21 04:30:00|41375.7|41335.7|41379.3|41339.3|41379.6|41339.6|41369.4|41329.4|0
1689914100000|2023-07-21 04:35:00|41383.2|41343.2|41389|41349|41393.1|41353.1|41383.2|41343.2|0
1689914400000|2023-07-21 04:40:00|41388.9|41348.9|41369.7|41329.7|41388.9|41348.9|41364.7|41324.7|0
1689914700000|2023-07-21 04:45:00|41370.8|41330.8|41369.4|41329.4|41374.4|41334.4|41355.6|41315.6|6
1689915000000|2023-07-21 04:50:00|41370.4|41330.4|41369|41329|41370.4|41330.4|41364.1|41324.1|0
1689915300000|2023-07-21 04:55:00|41368.9|41328.9|41368.7|41328.7|41373.8|41333.8|41367.6|41327.6|0
1689915600000|2023-07-21 05:00:00|41367.6|41327.6|41360.5|41320.5|41369.7|41329.7|41359.5|41319.5|69
1689915900000|2023-07-21 05:05:00|41360.4|41320.4|41360.2|41320.2|41374.3|41334.3|41359.1|41319.1|1
1689916200000|2023-07-21 05:10:00|41359.1|41319.1|41358.8|41318.8|41369.1|41329.1|41358.8|41318.8|1
1689916500000|2023-07-21 05:15:00|41358.7|41318.7|41357.3|41317.3|41363.7|41323.7|41327.4|41287.4|11
1689916800000|2023-07-21 05:20:00|41362.3|41322.3|41387|41347|41387|41347|41358.3|41318.3|4
1689917100000|2023-07-21 05:25:00|41386.9|41346.9|41407.7|41367.7|41412.8|41372.8|41383|41343|3
1689917400000|2023-07-21 05:30:00|41411.6|41371.6|41393.5|41353.5|41412.6|41372.6|41383.7|41343.7|1
1689917700000|2023-07-21 05:35:00|41393.4|41353.4|41382.1|41342.1|41407.3|41367.3|41373.3|41333.3|0
1689918000000|2023-07-21 05:40:00|41382|41342|41365.6|41325.6|41390.7|41350.7|41362.9|41322.9|2
1689918300000|2023-07-21 05:45:00|41366.7|41326.7|41344.2|41304.2|41370.6|41330.6|41344.2|41304.2|4
1689918600000|2023-07-21 05:50:00|41340.3|41300.3|41292.1|41252.1|41340.3|41300.3|41291.1|41251.1|6
1689918900000|2023-07-21 05:55:00|41297.1|41257.1|41269.6|41229.6|41306|41266|41261.8|41221.8|16
1689919200000|2023-07-21 06:00:00|41265.7|41225.7|41299.7|41259.7|41304.7|41264.7|41265.7|41225.7|7
1689919500000|2023-07-21 06:05:00|41298.6|41258.6|41282.2|41242.2|41298.6|41258.6|41267.2|41227.2|3
1689919800000|2023-07-21 06:10:00|41277.2|41237.2|41274.7|41234.7|41292.1|41252.1|41270.8|41230.8|5
1689920100000|2023-07-21 06:15:00|41270.7|41230.7|41241.5|41201.5|41270.7|41230.7|41229.9|41189.9|11
1689920400000|2023-07-21 06:20:00|41237.6|41197.6|41262.2|41222.2|41270.2|41230.2|41225.7|41185.7|14
1689920700000|2023-07-21 06:25:00|41261.2|41221.2|41263|41223|41272.1|41232.1|41258|41218|1
1689921000000|2023-07-21 06:30:00|41266.9|41226.9|41265.5|41225.5|41285.5|41245.5|41251.7|41211.7|60
1689921300000|2023-07-21 06:35:00|41266.5|41226.5|41271.2|41231.2|41275.5|41235.5|41245.3|41205.3|1
1689921600000|2023-07-21 06:40:00|41270.1|41230.1|41309.1|41269.1|41320.3|41280.3|41270.1|41230.1|96
1689921900000|2023-07-21 06:45:00|41304.1|41264.1|41279.8|41239.8|41309.1|41269.1|41273.9|41233.9|3
1689922200000|2023-07-21 06:50:00|41278.7|41238.7|41259.5|41219.5|41278.7|41238.7|41249.6|41209.6|15
1689922500000|2023-07-21 06:55:00|41263.4|41223.4|41239.2|41199.2|41263.4|41223.4|41229.4|41189.4|11
1689922800000|2023-07-21 07:00:00|41239.1|41199.1|41211|41171|41239.1|41199.1|41211|41171|11
1689923100000|2023-07-21 07:05:00|41203.1|41163.1|41127.4|41087.4|41214.9|41174.9|41116.8|41076.8|47
1689923400000|2023-07-21 07:10:00|41126.3|41086.3|41074.9|41034.9|41126.3|41086.3|41067.1|41027.1|49
1689923700000|2023-07-21 07:15:00|41073.8|41033.8|41078.9|41038.9|41085.9|41045.9|41058|41018|13
1689924000000|2023-07-21 07:20:00|41078.8|41038.8|41094.6|41054.6|41104.7|41064.7|41060.9|41020.9|31
1689924300000|2023-07-21 07:25:00|41098.5|41058.5|41046.7|41006.7|41117.7|41077.7|41046.7|41006.7|70
1689924600000|2023-07-21 07:30:00|41045.7|41005.7|41046.4|41006.4|41059.3|41019.3|41035.3|40995.3|6
1689924900000|2023-07-21 07:35:00|41044.2|41004.2|41045|41005|41060.1|41020.1|41031.2|40991.2|23
1689925200000|2023-07-21 07:40:00|41055|41015|41014.6|40974.6|41055|41015|41000.7|40960.7|41
1689925500000|2023-07-21 07:45:00|41013.5|40973.5|41191.8|41151.8|41191.8|41151.8|41005.7|40965.7|24
1689925800000|2023-07-21 07:50:00|41187.8|41147.8|41115.4|41075.4|41187.8|41147.8|41099.4|41059.4|17
1689926100000|2023-07-21 07:55:00|41115.3|41075.3|41132.9|41092.9|41148.9|41108.9|41112|41072|3
1689926400000|2023-07-21 08:00:00|41132.8|41092.8|41038.6|40998.6|41138.8|41098.8|41018.6|40978.6|15
1689926700000|2023-07-21 08:05:00|41033.6|40993.6|41127.5|41087.5|41135.4|41095.4|41033.6|40993.6|34
1689927000000|2023-07-21 08:10:00|41122.5|41082.5|41083.9|41043.9|41137.4|41097.4|41083.9|41043.9|31
1689927300000|2023-07-21 08:15:00|41087.9|41047.9|41127.9|41087.9|41127.9|41087.9|41082.1|41042.1|33
1689927600000|2023-07-21 08:20:00|41127.8|41087.8|41199.6|41159.6|41262.8|41222.8|41127.8|41087.8|43
1689927900000|2023-07-21 08:25:00|41204.6|41164.6|41106.1|41066.1|41204.6|41164.6|41105|41065|17
1689928200000|2023-07-21 08:30:00|41107.1|41067.1|41092.9|41052.9|41107.1|41067.1|41030.9|40990.9|13
1689928500000|2023-07-21 08:35:00|41096.8|41056.8|41076.5|41036.5|41096.8|41056.8|41067.6|41027.6|108
1689928800000|2023-07-21 08:40:00|41076.4|41036.4|41148.2|41108.2|41162.3|41122.3|41076.4|41036.4|3
1689929100000|2023-07-21 08:45:00|41147.1|41107.1|41103.9|41063.9|41207.4|41167.4|41103.9|41063.9|70
1689929400000|2023-07-21 08:50:00|41105|41065|41139.6|41099.6|41140.5|41100.5|41086|41046|12
1689929700000|2023-07-21 08:55:00|41134.6|41094.6|41183.2|41143.2|41193.2|41153.2|41133.6|41093.6|44
1689930000000|2023-07-21 09:00:00|41184.3|41144.3|41218.9|41178.9|41236.3|41196.3|41184.3|41144.3|12
1689930300000|2023-07-21 09:05:00|41228.9|41188.9|41188.3|41148.3|41244.5|41204.5|41170.4|41130.4|6
1689930600000|2023-07-21 09:10:00|41189.3|41149.3|41120|41080|41199.3|41159.3|41116.1|41076.1|3
1689930900000|2023-07-21 09:15:00|41104|41064|41071.5|41031.5|41104|41064|41062.6|41022.6|17
1689931200000|2023-07-21 09:20:00|41080.4|41040.4|41020.8|40980.8|41080.4|41040.4|40991.3|40951.3|63
1689931500000|2023-07-21 09:25:00|41021.9|40981.9|41020.5|40980.5|41029.8|40989.8|41000.6|40960.6|33
1689931800000|2023-07-21 09:30:00|41027.6|40987.6|41109.1|41069.1|41109.1|41069.1|41020.4|40980.4|70
1689932100000|2023-07-21 09:35:00|41130.1|41090.1|41186.2|41146.2|41199.1|41159.1|41118|41078|35
1689932400000|2023-07-21 09:40:00|41186.1|41146.1|41155.8|41115.8|41203.1|41163.1|41150.9|41110.9|25
1689932700000|2023-07-21 09:45:00|41151.8|41111.8|41143.3|41103.3|41180.7|41140.7|41109.2|41069.2|30
1689933000000|2023-07-21 09:50:00|41142.3|41102.3|41152.2|41112.2|41173.1|41133.1|41142.2|41102.2|14
1689933300000|2023-07-21 09:55:00|41156.1|41116.1|41145|41105|41185|41145|41103.7|41063.7|13
1689933600000|2023-07-21 10:00:00|41141.1|41101.1|41154.6|41114.6|41173.8|41133.8|41123.9|41083.9|8
1689933900000|2023-07-21 10:05:00|41150.7|41110.7|41120.3|41080.3|41171.7|41131.7|41119.4|41079.4|8
1689934200000|2023-07-21 10:10:00|41124.3|41084.3|41068.9|41028.9|41125.3|41085.3|41033|40993|58
1689934500000|2023-07-21 10:15:00|41070|41030|41055.7|41015.7|41075.8|41035.8|41044.9|41004.9|8
1689934800000|2023-07-21 10:20:00|41060.7|41020.7|41096.4|41056.4|41116.4|41076.4|41056.7|41016.7|13
1689935100000|2023-07-21 10:25:00|41097.4|41057.4|41099.7|41059.7|41106.3|41066.3|41090.9|41050.9|13
1689935400000|2023-07-21 10:30:00|41103.7|41063.7|41050.4|41010.4|41103.7|41063.7|41040.4|41000.4|5
1689935700000|2023-07-21 10:35:00|41055.4|41015.4|41072.2|41032.2|41076.1|41036.1|41027.4|40987.4|7
1689936000000|2023-07-21 10:40:00|41072.1|41032.1|41056.8|41016.8|41086.1|41046.1|41034|40994|9
1689936300000|2023-07-21 10:45:00|41060.7|41020.7|41101.4|41061.4|41102.5|41062.5|41056.8|41016.8|18
1689936600000|2023-07-21 10:50:00|41105.4|41065.4|41041.1|41001.1|41121.4|41081.4|41032.1|40992.1|1
1689936900000|2023-07-21 10:55:00|41040|41000|41017.8|40977.8|41093.8|41053.8|41017.8|40977.8|13
1689937200000|2023-07-21 11:00:00|41018.9|40978.9|41083.5|41043.5|41083.5|41043.5|40994.8|40954.8|73
1689937500000|2023-07-21 11:05:00|41079.6|41039.6|41070|41030|41079.6|41039.6|40993.4|40953.4|25
1689937800000|2023-07-21 11:10:00|41080|41040|41044.7|41004.7|41122|41082|41037.8|40997.8|19
1689938100000|2023-07-21 11:15:00|41036.8|40996.8|41091.6|41051.6|41111.5|41071.5|41026.7|40986.7|9
1689938400000|2023-07-21 11:20:00|41090.6|41050.6|41122.9|41082.9|41153.3|41113.3|41083.3|41043.3|22
1689938700000|2023-07-21 11:25:00|41127.9|41087.9|41130.5|41090.5|41164.4|41124.4|41117.7|41077.7|4
1689939000000|2023-07-21 11:30:00|41130.4|41090.4|41111.4|41071.4|41130.4|41090.4|41107.4|41067.4|10
1689939300000|2023-07-21 11:35:00|41107.4|41067.4|41082.3|41042.3|41120.1|41080.1|41063.4|41023.4|47
1689939600000|2023-07-21 11:40:00|41078.3|41038.3|41084.8|41044.8|41084.8|41044.8|41032.2|40992.2|39
1689939900000|2023-07-21 11:45:00|41072.7|41032.7|41063.4|41023.4|41084.8|41044.8|41034.5|40994.5|171
1689940200000|2023-07-21 11:50:00|41061.3|41021.3|41084.7|41044.7|41100.9|41060.9|41043.4|41003.4|26
1689940500000|2023-07-21 11:55:00|41075.8|41035.8|41078.6|41038.6|41118.7|41078.7|41044.6|41004.6|83
1689940800000|2023-07-21 12:00:00|41078.5|41038.5|41131.1|41091.1|41154.2|41114.2|41078.5|41038.5|11
1689941100000|2023-07-21 12:05:00|41135.1|41095.1|41177.8|41137.8|41211.1|41171.1|41135.1|41095.1|87
1689941400000|2023-07-21 12:10:00|41178.9|41138.9|41157.5|41117.5|41178.9|41138.9|41121.6|41081.6|30
1689941700000|2023-07-21 12:15:00|41164.6|41124.6|41163|41123|41178.4|41138.4|41131.2|41091.2|57
1689942000000|2023-07-21 12:20:00|41166.9|41126.9|41230.7|41190.7|41236.8|41196.8|41160.9|41120.9|41
1689942300000|2023-07-21 12:25:00|41236.7|41196.7|41265.4|41225.4|41286.5|41246.5|41211.6|41171.6|21
1689942600000|2023-07-21 12:30:00|41270.4|41230.4|41255|41215|41286.2|41246.2|41255|41215|25
1689942900000|2023-07-21 12:35:00|41256.1|41216.1|41236.7|41196.7|41285.9|41245.9|41195.7|41155.7|28
1689943200000|2023-07-21 12:40:00|41235.7|41195.7|41163.6|41123.6|41236.7|41196.7|41154.5|41114.5|34
1689946200000|2023-07-21 13:30:00|41123.5|41083.5|41523.4|41483.4|41583.4|41543.4|41080.5|41040.5|1092
1689946500000|2023-07-21 13:35:00|41522.4|41482.4|41661|41621|41711.1|41671.1|41499.4|41459.4|748
1689946800000|2023-07-21 13:40:00|41651|41611|41709.3|41669.3|41791.5|41751.5|41611|41571|338
1689947100000|2023-07-21 13:45:00|41705.3|41665.3|41681|41641|41802.3|41762.3|41627.2|41587.2|188
1689947400000|2023-07-21 13:50:00|41690|41650|41674.5|41634.5|41729.9|41689.9|41628.7|41588.7|225
1689947700000|2023-07-21 13:55:00|41675.5|41635.5|41570.1|41530.1|41679.5|41639.5|41524.3|41484.3|131
1689948000000|2023-07-21 14:00:00|41568.1|41528.1|41554.8|41514.8|41619.1|41579.1|41534.9|41494.9|195
1689948300000|2023-07-21 14:05:00|41555.8|41515.8|41425.4|41385.4|41592.7|41552.7|41406.5|41366.5|354
1689948600000|2023-07-21 14:10:00|41429.4|41389.4|41522|41482|41582.1|41542.1|41429.4|41389.4|146
1689948900000|2023-07-21 14:15:00|41523|41483|41575.7|41535.7|41588.7|41548.7|41494|41454|619
1689949200000|2023-07-21 14:20:00|41579.7|41539.7|41578.5|41538.5|41583.7|41543.7|41498.6|41458.6|344
1689949500000|2023-07-21 14:25:00|41582.4|41542.4|41567.2|41527.2|41601.4|41561.4|41539.3|41499.3|136
1689949800000|2023-07-21 14:30:00|41562.2|41522.2|41506.8|41466.8|41575|41535|41470.9|41430.9|244
1689950100000|2023-07-21 14:35:00|41510.8|41470.8|41587.4|41547.4|41658.5|41618.5|41510.8|41470.8|162
1689950400000|2023-07-21 14:40:00|41588.4|41548.4|41578.1|41538.1|41657.3|41617.3|41524.1|41484.1|230
1689950700000|2023-07-21 14:45:00|41579.2|41539.2|41449.9|41409.9|41609.2|41569.2|41433.9|41393.9|262
1689951000000|2023-07-21 14:50:00|41458.9|41418.9|41599.6|41559.6|41633.7|41593.7|41458.9|41418.9|120
1689951300000|2023-07-21 14:55:00|41595.6|41555.6|41596.2|41556.2|41600.3|41560.3|41531.4|41491.4|57
1689951600000|2023-07-21 15:00:00|41601.2|41561.2|41646.9|41606.9|41660.9|41620.9|41546.1|41506.1|275
1689951900000|2023-07-21 15:05:00|41650.9|41610.9|41649.6|41609.6|41670.8|41630.8|41582.7|41542.7|193
1689952200000|2023-07-21 15:10:00|41644.6|41604.6|41712.3|41672.3|41717.3|41677.3|41604.5|41564.5|381
1689952500000|2023-07-21 15:15:00|41717.3|41677.3|41701.9|41661.9|41756|41716|41688.3|41648.3|193
1689952800000|2023-07-21 15:20:00|41697.9|41657.9|41726.5|41686.5|41750.5|41710.5|41665.8|41625.8|411
1689953100000|2023-07-21 15:25:00|41722.5|41682.5|41666.1|41626.1|41726.5|41686.5|41615.2|41575.2|254
1689953400000|2023-07-21 15:30:00|41665.1|41625.1|41637.8|41597.8|41708.1|41668.1|41637.8|41597.8|158
1689953700000|2023-07-21 15:35:00|41642.8|41602.8|41637.4|41597.4|41667.8|41627.8|41607.6|41567.6|77
1689954000000|2023-07-21 15:40:00|41632.4|41592.4|41724|41684|41743.1|41703.1|41632.4|41592.4|284
1689954300000|2023-07-21 15:45:00|41725|41685|41682.6|41642.6|41734|41694|41661.7|41621.7|179
1689954600000|2023-07-21 15:50:00|41684.6|41644.6|41618.2|41578.2|41684.6|41644.6|41598.2|41558.2|90
1689954900000|2023-07-21 15:55:00|41619.2|41579.2|41616.8|41576.8|41658.1|41618.1|41608|41568|135
1689955200000|2023-07-21 16:00:00|41621.8|41581.8|41656.4|41616.4|41665.5|41625.5|41621.6|41581.6|142
1689955500000|2023-07-21 16:05:00|41666.4|41626.4|41682.1|41642.1|41715.3|41675.3|41656.2|41616.2|215
1689955800000|2023-07-21 16:10:00|41681.1|41641.1|41605.7|41565.7|41687|41647|41564.8|41524.8|254
1689956100000|2023-07-21 16:15:00|41606.8|41566.8|41560.3|41520.3|41615.7|41575.7|41532.5|41492.5|190
1689956400000|2023-07-21 16:20:00|41561.3|41521.3|41581|41541|41606.1|41566.1|41546.3|41506.3|163
1689956700000|2023-07-21 16:25:00|41580.9|41540.9|41577.5|41537.5|41604.9|41564.9|41567.5|41527.5|282
1689957000000|2023-07-21 16:30:00|41576.5|41536.5|41518.1|41478.1|41577.5|41537.5|41505.3|41465.3|98
1689957300000|2023-07-21 16:35:00|41526.1|41486.1|41360.8|41320.8|41527.1|41487.1|41357.8|41317.8|129
1689957600000|2023-07-21 16:40:00|41361.8|41321.8|41264.5|41224.5|41379.8|41339.8|41263.5|41223.5|217
1689957900000|2023-07-21 16:45:00|41263.5|41223.5|41345.1|41305.1|41351.1|41311.1|41254.5|41214.5|260
1689958200000|2023-07-21 16:50:00|41344|41304|41364.7|41324.7|41383.9|41343.9|41339|41299|106
1689958500000|2023-07-21 16:55:00|41365.7|41325.7|41381.3|41341.3|41400.5|41360.5|41336.6|41296.6|210
1689958800000|2023-07-21 17:00:00|41382.3|41342.3|41404|41364|41410|41370|41378|41338|90
1689959100000|2023-07-21 17:05:00|41403.9|41363.9|41393.7|41353.7|41415.7|41375.7|41340.8|41300.8|112
1689959400000|2023-07-21 17:10:00|41393.6|41353.6|41497.3|41457.3|41497.4|41457.4|41393.6|41353.6|337
1689959700000|2023-07-21 17:15:00|41492.3|41452.3|41507|41467|41515|41475|41453.1|41413.1|388
1689960000000|2023-07-21 17:20:00|41513|41473|41486.6|41446.6|41516.9|41476.9|41466.7|41426.7|196
1689960300000|2023-07-21 17:25:00|41490.6|41450.6|41503.2|41463.2|41512.3|41472.3|41458.4|41418.4|53
1689960600000|2023-07-21 17:30:00|41502.2|41462.2|41441.8|41401.8|41521.2|41481.2|41441.8|41401.8|158
1689960900000|2023-07-21 17:35:00|41442.8|41402.8|41462.5|41422.5|41500.6|41460.6|41441.7|41401.7|115
1689961200000|2023-07-21 17:40:00|41463.5|41423.5|41472.1|41432.1|41492.3|41452.3|41436.2|41396.2|199
1689961500000|2023-07-21 17:45:00|41471.1|41431.1|41506.7|41466.7|41516.7|41476.7|41456.1|41416.1|262
1689961800000|2023-07-21 17:50:00|41515.7|41475.7|41527.3|41487.3|41537.5|41497.5|41504.4|41464.4|214
1689962100000|2023-07-21 17:55:00|41531.3|41491.3|41511.9|41471.9|41535.3|41495.3|41486.2|41446.2|182
1689962400000|2023-07-21 18:00:00|41512.9|41472.9|41563.5|41523.5|41563.6|41523.6|41507.7|41467.7|145
1689962700000|2023-07-21 18:05:00|41567.5|41527.5|41560.2|41520.2|41575.5|41535.5|41543.2|41503.2|257
1689963000000|2023-07-21 18:10:00|41561.2|41521.2|41558.8|41518.8|41569.1|41529.1|41520.9|41480.9|347
1689963300000|2023-07-21 18:15:00|41561.8|41521.8|41581.4|41461.4|41597.4|41544.5|41519.6|41460.4|434
1690156800000|2023-07-24 00:00:00|41657.9|41617.9|41662|41622|41732.7|41692.7|41609.1|41569.1|103
1690157100000|2023-07-24 00:05:00|41666.3|41626.3|41735.9|41695.9|41778.1|41738.1|41647.6|41607.6|22
1690157400000|2023-07-24 00:10:00|41735.3|41695.3|41770.6|41730.6|41805|41765|41711.5|41671.5|46
1690157700000|2023-07-24 00:15:00|41775.6|41735.6|41791.5|41751.5|41821.1|41781.1|41728.7|41688.7|171
1690158000000|2023-07-24 00:20:00|41795.9|41755.9|41791.8|41751.8|41812.5|41772.5|41786.3|41746.3|31
1690158300000|2023-07-24 00:25:00|41792.4|41752.4|41802|41762|41807.7|41767.7|41781.5|41741.5|20
1690158600000|2023-07-24 00:30:00|41802.7|41762.7|41751|41711|41807.6|41767.6|41750.4|41710.4|8
1690158900000|2023-07-24 00:35:00|41755.3|41715.3|41695.6|41655.6|41756|41716|41686.4|41646.4|18
1690159200000|2023-07-24 00:40:00|41691.2|41651.2|41715.2|41675.2|41730.4|41690.4|41691.2|41651.2|13
1690159500000|2023-07-24 00:45:00|41710.8|41670.8|41699.2|41659.2|41720.2|41680.2|41699.2|41659.2|12
1690159800000|2023-07-24 00:50:00|41694.8|41654.8|41689.4|41649.4|41704.1|41664.1|41689.4|41649.4|3
1690160100000|2023-07-24 00:55:00|41685|41645|41679.1|41639.1|41690.5|41650.5|41649.7|41609.7|19
1690160400000|2023-07-24 01:00:00|41674.7|41634.7|41614.9|41574.9|41674.7|41634.7|41594.3|41554.3|13
1690160700000|2023-07-24 01:05:00|41609.3|41569.3|41580.2|41540.2|41614.9|41574.9|41533.4|41493.4|23
1690161000000|2023-07-24 01:10:00|41570.2|41530.2|41568.5|41528.5|41610.1|41570.1|41563|41523|11
1690161300000|2023-07-24 01:15:00|41574.1|41534.1|41555.6|41515.6|41578.5|41538.5|41539.7|41499.7|21
1690161600000|2023-07-24 01:20:00|41556.2|41516.2|41489|41449|41561.8|41521.8|41481|41441|8
1690161900000|2023-07-24 01:25:00|41497.7|41457.7|41557.3|41517.3|41558.6|41518.6|41497.7|41457.7|13
1690162200000|2023-07-24 01:30:00|41548.6|41508.6|41577|41537|41617.1|41577.1|41548.5|41508.5|14
1690162500000|2023-07-24 01:35:00|41576.9|41536.9|41575.3|41535.3|41576.9|41536.9|41556.1|41516.1|7
1690162800000|2023-07-24 01:40:00|41565.9|41525.9|41615.6|41575.6|41616.9|41576.9|41560.3|41520.3|13
1690163100000|2023-07-24 01:45:00|41615.5|41575.5|41592|41552|41624.8|41584.8|41564.1|41524.1|16
1690163400000|2023-07-24 01:50:00|41591.4|41551.4|41581.6|41541.6|41591.4|41551.4|41558|41518|22
1690163700000|2023-07-24 01:55:00|41572.9|41532.9|41570|41530|41591.6|41551.6|41561.4|41521.4|56
1690164000000|2023-07-24 02:00:00|41570.6|41530.6|41578.4|41538.4|41589.8|41549.8|41569.8|41529.8|7
1690164300000|2023-07-24 02:05:00|41574|41534|41588|41548|41588.6|41548.6|41569.4|41529.4|4
1690164600000|2023-07-24 02:10:00|41593|41553|41587|41547|41596.7|41556.7|41577.3|41537.3|5
1690164900000|2023-07-24 02:15:00|41578.2|41538.2|41572.2|41532.2|41578.2|41538.2|41557.5|41517.5|6
1690165200000|2023-07-24 02:20:00|41576.6|41536.6|41566.2|41526.2|41576.6|41536.6|41552.6|41512.6|2
1690165500000|2023-07-24 02:25:00|41566.8|41526.8|41586.5|41546.5|41587.2|41547.2|41565.5|41525.5|3
1690165800000|2023-07-24 02:30:00|41577.1|41537.1|41566.1|41526.1|41610.7|41570.7|41566.1|41526.1|5
1690166100000|2023-07-24 02:35:00|41571.7|41531.7|41590.7|41550.7|41605.1|41565.1|41565.9|41525.9|2
1690166400000|2023-07-24 02:40:00|41591.3|41551.3|41590.9|41550.9|41595.7|41555.7|41586|41546|2
1690166700000|2023-07-24 02:45:00|41590.3|41550.3|41574.9|41534.9|41595.9|41555.9|41574.9|41534.9|9
1690167000000|2023-07-24 02:50:00|41579.9|41539.9|41548.9|41508.9|41584.9|41544.9|41548.9|41508.9|2
1690167300000|2023-07-24 02:55:00|41539.5|41499.5|41538.5|41498.5|41548.9|41508.9|41504.4|41464.4|4
1690167600000|2023-07-24 03:00:00|41537.9|41497.9|41502.5|41462.5|41537.9|41497.9|41496.9|41456.9|8
1690167900000|2023-07-24 03:05:00|41503.1|41463.1|41512.2|41472.2|41521.8|41481.8|41501.1|41461.1|3
1690168200000|2023-07-24 03:10:00|41512.1|41472.1|41500.5|41460.5|41521.4|41481.4|41496.2|41456.2|3
1690168500000|2023-07-24 03:15:00|41496.1|41456.1|41511.4|41471.4|41520.9|41480.9|41486.7|41446.7|2
1690168800000|2023-07-24 03:20:00|41516.4|41476.4|41501|41461|41516.4|41476.4|41491|41451|4
1690169100000|2023-07-24 03:25:00|41505.3|41465.3|41510.6|41470.6|41515|41475|41490.7|41450.7|2
1690169400000|2023-07-24 03:30:00|41506.2|41466.2|41510.2|41470.2|41542.2|41502.2|41494.6|41454.6|6
1690169700000|2023-07-24 03:35:00|41510.1|41470.1|41509.9|41469.9|41514.4|41474.4|41500|41460|1
1690170000000|2023-07-24 03:40:00|41509.8|41469.8|41485.1|41445.1|41509.8|41469.8|41480.1|41440.1|1
1690170300000|2023-07-24 03:45:00|41484.5|41444.5|41480.3|41440.3|41489.9|41449.9|41475.5|41435.5|2
1690170600000|2023-07-24 03:50:00|41479.7|41439.7|41484.3|41444.3|41494.5|41454.5|41479.6|41439.6|1
1690170900000|2023-07-24 03:55:00|41479.3|41439.3|41479.6|41439.6|41479.9|41439.9|41474.9|41434.9|0
1690171200000|2023-07-24 04:00:00|41479.5|41439.5|41479.2|41439.2|41489.4|41449.4|41479.2|41439.2|0
1690171500000|2023-07-24 04:05:00|41479.1|41439.1|41478.8|41438.8|41479.1|41439.1|41478.3|41438.3|0
1690171800000|2023-07-24 04:10:00|41478.7|41438.7|41488.4|41448.4|41488.4|41448.4|41473.5|41433.5|2
1690172100000|2023-07-24 04:15:00|41488.3|41448.3|41488|41448|41488.3|41448.3|41478.1|41438.1|0
1690172400000|2023-07-24 04:20:00|41487.9|41447.9|41487.6|41447.6|41497.9|41457.9|41487.6|41447.6|0
1690172700000|2023-07-24 04:25:00|41487.5|41447.5|41487.2|41447.2|41487.5|41447.5|41487.2|41447.2|0
1690173000000|2023-07-24 04:30:00|41492.8|41452.8|41486.2|41446.2|41501.6|41461.6|41481.3|41441.3|3
1690173300000|2023-07-24 04:35:00|41481.8|41441.8|41476.5|41436.5|41491.2|41451.2|41475.9|41435.9|1
1690173600000|2023-07-24 04:40:00|41476.4|41436.4|41490.5|41450.5|41496.2|41456.2|41476.4|41436.4|1
1690173900000|2023-07-24 04:45:00|41490.4|41450.4|41490.1|41450.1|41500.3|41460.3|41490.1|41450.1|1
1690174200000|2023-07-24 04:50:00|41490.7|41450.7|41504.7|41464.7|41509.9|41469.9|41480.1|41440.1|4
1690174500000|2023-07-24 04:55:00|41499.7|41459.7|41499.3|41459.3|41504.7|41464.7|41495.1|41455.1|0
1690174800000|2023-07-24 05:00:00|41499.2|41459.2|41489|41449|41509.2|41469.2|41489|41449|0
1690175100000|2023-07-24 05:05:00|41488.9|41448.9|41498.6|41458.6|41508.8|41468.8|41488.8|41448.8|0
1690175400000|2023-07-24 05:10:00|41498.5|41458.5|41508.2|41468.2|41508.5|41468.5|41498.5|41458.5|0
1690175700000|2023-07-24 05:15:00|41508.1|41468.1|41497.8|41457.8|41508.1|41468.1|41492.9|41452.9|0
1690176000000|2023-07-24 05:20:00|41492.2|41452.2|41483|41443|41492.2|41452.2|41468.1|41428.1|0
1690176300000|2023-07-24 05:25:00|41487.4|41447.4|41477|41437|41497.2|41457.2|41477|41437|0
1690176600000|2023-07-24 05:30:00|41482.6|41442.6|41467.2|41427.2|41491.1|41451.1|41462.8|41422.8|0
1690176900000|2023-07-24 05:35:00|41462.8|41422.8|41471.9|41431.9|41476.3|41436.3|41445.9|41405.9|11
1690177200000|2023-07-24 05:40:00|41471.8|41431.8|41491.5|41451.5|41495.9|41455.9|41470.6|41430.6|0
1690177500000|2023-07-24 05:45:00|41495.9|41455.9|41450.5|41410.5|41495.9|41455.9|41450.5|41410.5|1
1690177800000|2023-07-24 05:50:00|41451.1|41411.1|41445.1|41405.1|41461.1|41421.1|41425.9|41385.9|1
1690178100000|2023-07-24 05:55:00|41444.5|41404.5|41480.3|41440.3|41489.2|41449.2|41444.5|41404.5|2
1690178400000|2023-07-24 06:00:00|41479.7|41439.7|41484.4|41444.4|41488.8|41448.8|41465.8|41425.8|2
1690178700000|2023-07-24 06:05:00|41484.3|41444.3|41462.8|41422.8|41484.3|41444.3|41449.2|41409.2|2
1690179000000|2023-07-24 06:10:00|41458.4|41418.4|41418.6|41378.6|41462.7|41422.7|41395.4|41355.4|0
1690179300000|2023-07-24 06:15:00|41419.2|41379.2|41378.8|41338.8|41423.6|41383.6|41378.8|41338.8|6
1690179600000|2023-07-24 06:20:00|41374.4|41334.4|41379.6|41339.6|41388.5|41348.5|41354.9|41314.9|2
1690179900000|2023-07-24 06:25:00|41374.6|41334.6|41383.6|41343.6|41393.7|41353.7|41349.5|41309.5|2
1690180200000|2023-07-24 06:30:00|41379.2|41339.2|41423.8|41383.8|41434.5|41394.5|41378.6|41338.6|7
1690180500000|2023-07-24 06:35:00|41419.4|41379.4|41438.4|41398.4|41444.2|41404.2|41408.8|41368.8|0
1690180800000|2023-07-24 06:40:00|41443.4|41403.4|41472.5|41432.5|41481.9|41441.9|41432.7|41392.7|3
1690181100000|2023-07-24 06:45:00|41472.4|41432.4|41466.5|41426.5|41488|41448|41458|41418|5
1690181400000|2023-07-24 06:50:00|41462.1|41422.1|41480.5|41440.5|41482|41442|41441.7|41401.7|1
1690181700000|2023-07-24 06:55:00|41475.5|41435.5|41462.5|41422.5|41486|41446|41437.5|41397.5|7
1690182000000|2023-07-24 07:00:00|41466.9|41426.9|41487.7|41447.7|41517.3|41477.3|41466.9|41426.9|6
1690182300000|2023-07-24 07:05:00|41497.7|41457.7|41458.5|41418.5|41537.5|41497.5|41458.5|41418.5|4
1690182600000|2023-07-24 07:10:00|41463.5|41423.5|41448.1|41408.1|41468.4|41428.4|41438.2|41398.2|0
1690182900000|2023-07-24 07:15:00|41443.1|41403.1|41458.9|41418.9|41463.9|41423.9|41438.1|41398.1|6
1690183200000|2023-07-24 07:20:00|41458.8|41418.8|41487.9|41447.9|41492.9|41452.9|41443.7|41403.7|1
1690183500000|2023-07-24 07:25:00|41488.5|41448.5|41586.9|41546.9|41591.3|41551.3|41487.9|41447.9|15
1690183800000|2023-07-24 07:30:00|41577.5|41537.5|41557.7|41517.7|41582.5|41542.5|41532.9|41492.9|20
1690184100000|2023-07-24 07:35:00|41553.3|41513.3|41602.9|41562.9|41607.3|41567.3|41547.6|41507.6|61
1690184400000|2023-07-24 07:40:00|41598.5|41558.5|41642.5|41602.5|41647.1|41607.1|41588.5|41548.5|9
1690184700000|2023-07-24 07:45:00|41646.9|41606.9|41587.7|41547.7|41647.5|41607.5|41576.6|41536.6|10
1690185000000|2023-07-24 07:50:00|41586.5|41546.5|41595|41555|41606.4|41566.4|41580.8|41540.8|7
1690185300000|2023-07-24 07:55:00|41590.6|41550.6|41581.4|41541.4|41605.3|41565.3|41581.4|41541.4|0
1690185600000|2023-07-24 08:00:00|41581.3|41541.3|41603.3|41563.3|41643.5|41603.5|41561.3|41521.3|18
1690185900000|2023-07-24 08:05:00|41598.9|41558.9|41632.3|41592.3|41637.4|41597.4|41593.8|41553.8|51
1690186200000|2023-07-24 08:10:00|41641.7|41601.7|41606.9|41566.9|41641.7|41601.7|41598.3|41558.3|5
1690186500000|2023-07-24 08:15:00|41601.9|41561.9|41642.7|41602.7|41647.2|41607.2|41601.9|41561.9|21
1690186800000|2023-07-24 08:20:00|41647.1|41607.1|41657.3|41617.3|41677.3|41637.3|41642.5|41602.5|22
1690187100000|2023-07-24 08:25:00|41671.7|41631.7|41625.8|41585.8|41681.7|41641.7|41611.4|41571.4|20
1690187400000|2023-07-24 08:30:00|41620.2|41580.2|41629.8|41589.8|41645.7|41605.7|41596|41556|19
1690187700000|2023-07-24 08:35:00|41631|41591|41550.6|41510.6|41635.4|41595.4|41550.6|41510.6|28
1690188000000|2023-07-24 08:40:00|41545|41505|41585.8|41545.8|41615.9|41575.9|41545|41505|33
1690188300000|2023-07-24 08:45:00|41605.8|41565.8|41519.8|41479.8|41620.7|41580.7|41510.4|41470.4|29
1690188600000|2023-07-24 08:50:00|41524.8|41484.8|41565|41525|41578.4|41538.4|41515.3|41475.3|22
1690188900000|2023-07-24 08:55:00|41564.9|41524.9|41604.6|41564.6|41609|41569|41564.9|41524.9|1
1690189200000|2023-07-24 09:00:00|41599.6|41559.6|41573|41533|41599.6|41559.6|41519.5|41479.5|3
1690189500000|2023-07-24 09:05:00|41568.6|41528.6|41618.8|41578.8|41623.8|41583.8|41568.6|41528.6|1
1690189800000|2023-07-24 09:10:00|41623.8|41583.8|41628|41588|41643.6|41603.6|41598.2|41558.2|59
1690190100000|2023-07-24 09:15:00|41632.4|41592.4|41647.6|41607.6|41676.5|41636.5|41622.4|41582.4|8
1690190400000|2023-07-24 09:20:00|41647|41607|41683.4|41643.4|41683.4|41643.4|41608.6|41568.6|81
1690190700000|2023-07-24 09:25:00|41673.9|41633.9|41668.5|41628.5|41688.6|41648.6|41658.6|41618.6|6
1690191000000|2023-07-24 09:30:00|41669.1|41629.1|41717.6|41677.6|41732.6|41692.6|41649.1|41609.1|45
1690191300000|2023-07-24 09:35:00|41722|41682|41701.6|41661.6|41757.3|41717.3|41701.6|41661.6|82
1690191600000|2023-07-24 09:40:00|41702.2|41662.2|41731.2|41691.2|41741.2|41701.2|41687|41647|5
1690191900000|2023-07-24 09:45:00|41721.2|41681.2|41715.2|41675.2|41730.6|41690.6|41701.1|41661.1|23
1690192200000|2023-07-24 09:50:00|41710.8|41670.8|41739.3|41699.3|41743.7|41703.7|41709.4|41669.4|12
1690192500000|2023-07-24 09:55:00|41733.7|41693.7|41743.9|41703.9|41744.5|41704.5|41714.1|41674.1|1
1690192800000|2023-07-24 10:00:00|41744.4|41704.4|41728.5|41688.5|41765.4|41725.4|41728.5|41688.5|19
1690193100000|2023-07-24 10:05:00|41729|41689|41759.2|41719.2|41782.7|41742.7|41729|41689|4
1690193400000|2023-07-24 10:10:00|41763.6|41723.6|41803.3|41763.3|41808.3|41768.3|41753.6|41713.6|9
1690193700000|2023-07-24 10:15:00|41807.7|41767.7|41748.4|41708.4|41817.7|41777.7|41744|41704|21
1690194000000|2023-07-24 10:20:00|41753.4|41713.4|41749.2|41709.2|41763.9|41723.9|41734.3|41694.3|26
1690194300000|2023-07-24 10:25:00|41754.2|41714.2|41757.6|41717.6|41759.1|41719.1|41726.6|41686.6|31
1690194600000|2023-07-24 10:30:00|41757.1|41717.1|41787.2|41747.2|41792.9|41752.9|41757|41717|2
1690194900000|2023-07-24 10:35:00|41782.8|41742.8|41763|41723|41787.7|41747.7|41752.7|41712.7|3
1690195200000|2023-07-24 10:40:00|41763.5|41723.5|41747.6|41707.6|41767.9|41727.9|41733.2|41693.2|21
1690195500000|2023-07-24 10:45:00|41753.1|41713.1|41742.8|41702.8|41763.1|41723.1|41726.9|41686.9|26
1690195800000|2023-07-24 10:50:00|41742.7|41702.7|41682.3|41642.3|41762.5|41722.5|41677.4|41637.4|31
1690196100000|2023-07-24 10:55:00|41686.8|41646.8|41572.5|41532.5|41692.3|41652.3|41572.5|41532.5|35
1690196400000|2023-07-24 11:00:00|41571.9|41531.9|41541.5|41501.5|41590.7|41550.7|41537.1|41497.1|31
1690196700000|2023-07-24 11:05:00|41546|41506|41635.6|41595.6|41635.6|41595.6|41541.5|41501.5|19
1690197000000|2023-07-24 11:10:00|41636.1|41596.1|41660.8|41620.8|41670.8|41630.8|41625.4|41585.4|6
1690197300000|2023-07-24 11:15:00|41660.7|41620.7|41630.9|41590.9|41665.1|41625.1|41630.9|41590.9|2
1690197600000|2023-07-24 11:20:00|41631.5|41591.5|41580|41540|41640.3|41600.3|41578.8|41538.8|8
1690197900000|2023-07-24 11:25:00|41579.9|41539.9|41574|41534|41588.8|41548.8|41568.6|41528.6|18
1690198200000|2023-07-24 11:30:00|41574.5|41534.5|41580.3|41540.3|41585.8|41545.8|41534.9|41494.9|4
1690198500000|2023-07-24 11:35:00|41581.4|41541.4|41499.9|41459.9|41605.7|41565.7|41491|41451|48
1690198800000|2023-07-24 11:40:00|41491|41451|41530.6|41490.6|41530.7|41490.7|41490.8|41450.8|8
1690199100000|2023-07-24 11:45:00|41525|41485|41560.2|41520.2|41574.7|41534.7|41524.8|41484.8|18
1690199400000|2023-07-24 11:50:00|41555.7|41515.7|41575.4|41535.4|41600|41560|41505.6|41465.6|40
1690199700000|2023-07-24 11:55:00|41575.3|41535.3|41570|41530|41585.3|41545.3|41549.7|41509.7|5
1690200000000|2023-07-24 12:00:00|41569.9|41529.9|41440.1|41400.1|41569.9|41529.9|41430.1|41390.1|32
1690200300000|2023-07-24 12:05:00|41434.5|41394.5|41464.1|41424.1|41480|41440|41430.1|41390.1|32
1690200600000|2023-07-24 12:10:00|41474.1|41434.1|41459.3|41419.3|41479.3|41439.3|41449.6|41409.6|11
1690200900000|2023-07-24 12:15:00|41453.7|41413.7|41468.9|41428.9|41479|41439|41453.5|41413.5|16
1690201200000|2023-07-24 12:20:00|41468.3|41428.3|41496.3|41456.3|41500.7|41460.7|41453.3|41413.3|105
1690201500000|2023-07-24 12:25:00|41496.2|41456.2|41491.4|41451.4|41520.6|41480.6|41465.9|41425.9|63
1690201800000|2023-07-24 12:30:00|41487|41447|41503.8|41463.8|41511.3|41471.3|41485.9|41445.9|99
1690202100000|2023-07-24 12:35:00|41503.2|41463.2|41551.8|41511.8|41561.3|41521.3|41483.2|41443.2|35
1690202400000|2023-07-24 12:40:00|41551.7|41511.7|41674.7|41634.7|41700.9|41660.9|41541.7|41501.7|180
1690205400000|2023-07-24 13:30:00|41651.6|41611.6|41453.5|41413.5|41771.6|41731.6|41379.7|41339.7|519
1690205700000|2023-07-24 13:35:00|41459.6|41419.6|41414.2|41374.2|41483.9|41443.9|41364.8|41324.8|407
1690206000000|2023-07-24 13:40:00|41404.7|41364.7|41368.8|41328.8|41443.3|41403.3|41333.4|41293.4|307
1690206300000|2023-07-24 13:45:00|41378.8|41338.8|41316.1|41276.1|41393|41353|41296.7|41256.7|241
1690206600000|2023-07-24 13:50:00|41311.7|41271.7|41299.6|41259.6|41434.3|41394.3|41296.7|41256.7|137
1690206900000|2023-07-24 13:55:00|41295.2|41255.2|41162|41122|41304.6|41264.6|41151.5|41111.5|187
1690207200000|2023-07-24 14:00:00|41162.6|41122.6|41184.4|41144.4|41223.1|41183.1|41124|41084|241
1690207500000|2023-07-24 14:05:00|41173.3|41133.3|41264|41224|41272.9|41232.9|41173.3|41133.3|132
1690207800000|2023-07-24 14:10:00|41263.4|41223.4|41263|41223|41293.9|41253.9|41153.8|41113.8|204
1690208100000|2023-07-24 14:15:00|41267.5|41227.5|41317.1|41277.1|41317.1|41277.1|41212.3|41172.3|114
1690208400000|2023-07-24 14:20:00|41322.1|41282.1|41363.3|41323.3|41381.2|41341.2|41310.7|41270.7|146
1690208700000|2023-07-24 14:25:00|41367.8|41327.8|41497.4|41457.4|41497.4|41457.4|41353.3|41313.3|117
1690209000000|2023-07-24 14:30:00|41497.9|41457.9|41617.5|41577.5|41622|41582|41482.3|41442.3|149
1690209300000|2023-07-24 14:35:00|41622|41582|41665.9|41625.9|41676.5|41636.5|41563.5|41523.5|305
1690209600000|2023-07-24 14:40:00|41655.9|41615.9|41704.4|41664.4|41724.7|41684.7|41644|41604|262
1690209900000|2023-07-24 14:45:00|41713.3|41673.3|41674|41634|41724.4|41684.4|41653.5|41613.5|138
1690210200000|2023-07-24 14:50:00|41674.5|41634.5|41562.5|41522.5|41702.9|41662.9|41562.5|41522.5|194
1690210500000|2023-07-24 14:55:00|41553|41513|41429.3|41389.3|41593|41553|41402.2|41362.2|335
1690210800000|2023-07-24 15:00:00|41433.7|41393.7|41372.8|41332.8|41472.3|41432.3|41352.2|41312.2|149
1690211100000|2023-07-24 15:05:00|41372.2|41332.2|41392.4|41352.4|41447|41407|41347.2|41307.2|185
1690211400000|2023-07-24 15:10:00|41401.3|41361.3|41438.8|41398.8|41501.6|41461.6|41391.3|41351.3|66
1690211700000|2023-07-24 15:15:00|41438.7|41398.7|41456.7|41416.7|41478.9|41438.9|41412.6|41372.6|157
1690212000000|2023-07-24 15:20:00|41461.2|41421.2|41467.4|41427.4|41477.4|41437.4|41427.5|41387.5|99
1690212300000|2023-07-24 15:25:00|41462.4|41422.4|41380.8|41340.8|41462.4|41422.4|41355.9|41315.9|90
1690212600000|2023-07-24 15:30:00|41380.2|41340.2|41377.7|41337.7|41410.2|41370.2|41368.3|41328.3|76
1690212900000|2023-07-24 15:35:00|41372.7|41332.7|41300|41260|41378.7|41338.7|41300|41260|130
1690213200000|2023-07-24 15:40:00|41299.9|41259.9|41320.3|41280.3|41347.1|41307.1|41289.4|41249.4|39
1690213500000|2023-07-24 15:45:00|41324.7|41284.7|41314.1|41274.1|41335.8|41295.8|41264|41224|538
1690213800000|2023-07-24 15:50:00|41318.6|41278.6|41266.1|41226.1|41327|41287|41266.1|41226.1|215
1690214100000|2023-07-24 15:55:00|41261.6|41221.6|41278.3|41238.3|41282.8|41242.8|41198.5|41158.5|109
1690214400000|2023-07-24 16:00:00|41277.8|41237.8|41287.9|41247.9|41307.8|41267.8|41266.5|41226.5|132
1690214700000|2023-07-24 16:05:00|41277.9|41237.9|41253|41213|41287.9|41247.9|41237.3|41197.3|42
1690215000000|2023-07-24 16:10:00|41257.5|41217.5|41251.1|41211.1|41307.9|41267.9|41247.5|41207.5|375
1690215300000|2023-07-24 16:15:00|41246.6|41206.6|41301.2|41261.2|41311.7|41271.7|41217|41177|27
1690215600000|2023-07-24 16:20:00|41301.7|41261.7|41370.2|41330.2|41370.8|41330.8|41290.6|41250.6|180
1690215900000|2023-07-24 16:25:00|41365.2|41325.2|41407|41367|41407|41367|41347.3|41307.3|137
1690216200000|2023-07-24 16:30:00|41406.4|41366.4|41457.1|41417.1|41466.3|41426.3|41405.9|41365.9|152
1690216500000|2023-07-24 16:35:00|41442.1|41402.1|41391.2|41351.2|41451.5|41411.5|41385.7|41345.7|109
1690216800000|2023-07-24 16:40:00|41391.1|41351.1|41287.8|41247.8|41406.6|41366.6|41287.8|41247.8|38
1690217100000|2023-07-24 16:45:00|41288.4|41248.4|41211.9|41171.9|41297.2|41257.2|41207.4|41167.4|77
1690217400000|2023-07-24 16:50:00|41217.4|41177.4|41277.6|41237.6|41277.6|41237.6|41212.4|41172.4|88
1690217700000|2023-07-24 16:55:00|41277.5|41237.5|41346.6|41306.6|41346.6|41306.6|41267.5|41227.5|217
1690218000000|2023-07-24 17:00:00|41356.6|41316.6|41382.3|41342.3|41386.5|41346.5|41356.6|41316.6|103
1690218300000|2023-07-24 17:05:00|41382.8|41342.8|41416.9|41376.9|41422.4|41382.4|41381.7|41341.7|179
1690218600000|2023-07-24 17:10:00|41416.8|41376.8|41454.4|41414.4|41455.6|41415.6|41406.2|41366.2|71
1690218900000|2023-07-24 17:15:00|41455.4|41415.4|41540|41500|41545|41505|41455.4|41415.4|295
1690219200000|2023-07-24 17:20:00|41535|41495|41620.1|41580.1|41625.1|41585.1|41534.7|41494.7|203
1690219500000|2023-07-24 17:25:00|41624.6|41584.6|41609.2|41569.2|41634.6|41594.6|41564.9|41524.9|143
1690219800000|2023-07-24 17:30:00|41604.2|41564.2|41664.8|41624.8|41666.5|41626.5|41604.1|41564.1|175
1690220100000|2023-07-24 17:35:00|41665.8|41625.8|41839.4|41799.4|41849.4|41809.4|41665.8|41625.8|111
1690220400000|2023-07-24 17:40:00|41839.9|41799.9|41826.1|41786.1|41916.4|41876.4|41824.5|41784.5|76
1690220700000|2023-07-24 17:45:00|41826.6|41786.6|41765.1|41725.1|41850|41810|41734.7|41694.7|62
1690221000000|2023-07-24 17:50:00|41769.6|41729.6|41748.2|41708.2|41805.1|41765.1|41703.3|41663.3|88
1690221300000|2023-07-24 17:55:00|41743.7|41703.7|41615.7|41575.7|41763.1|41723.1|41580.8|41540.8|322
1690221600000|2023-07-24 18:00:00|41620.7|41580.7|41597.7|41557.7|41629.6|41589.6|41573|41533|577
1690221900000|2023-07-24 18:05:00|41597.2|41557.2|41496.8|41456.8|41602.2|41562.2|41477.3|41437.3|569
1690222200000|2023-07-24 18:10:00|41505.7|41465.7|41533.8|41493.8|41563.3|41523.3|41473.5|41433.5|697
1690222500000|2023-07-24 18:15:00|41533.3|41493.3|41594.9|41554.9|41639.5|41579|41499.1|41459.1|194
1690243200000|2023-07-25 00:00:00|41565.9|41525.9|41581.7|41541.7|41621.4|41581.4|41556.9|41497.4|85
1690243500000|2023-07-25 00:05:00|41586.2|41546.2|41589.4|41549.4|41606.1|41566.1|41536.5|41496.5|32
1690243800000|2023-07-25 00:10:00|41584.9|41544.9|41655.9|41615.9|41676.4|41636.4|41574.9|41534.9|53
1690244100000|2023-07-25 00:15:00|41651.4|41611.4|41656|41616|41670.7|41630.7|41625.9|41585.9|3
1690244400000|2023-07-25 00:20:00|41660.5|41620.5|41650.1|41610.1|41666.2|41626.2|41650.1|41610.1|6
1690244700000|2023-07-25 00:25:00|41650.5|41610.5|41636.6|41596.6|41650.8|41610.8|41635.7|41595.7|20
1690245000000|2023-07-25 00:30:00|41641.6|41601.6|41636.1|41596.1|41646.1|41606.1|41626.8|41586.8|1
1690245300000|2023-07-25 00:35:00|41635.6|41595.6|41642.6|41602.6|41648.2|41608.2|41625.9|41585.9|15
1690245600000|2023-07-25 00:40:00|41658|41618|41683.2|41643.2|41687.7|41647.7|41637.3|41597.3|6
1690245900000|2023-07-25 00:45:00|41683.1|41643.1|41753.7|41713.7|41753.7|41713.7|41679|41639|10
1690246200000|2023-07-25 00:50:00|41753.2|41713.2|41762.8|41722.8|41773.4|41733.4|41743.5|41703.5|21
1690246500000|2023-07-25 00:55:00|41762.7|41722.7|41783.3|41743.3|41795.6|41755.6|41762.7|41722.7|8
1690246800000|2023-07-25 01:00:00|41778.3|41738.3|41709.3|41669.3|41778.3|41738.3|41703.9|41663.9|40
1690247100000|2023-07-25 01:05:00|41718.8|41678.8|41717.5|41677.5|41718.8|41678.8|41693.3|41653.3|14
1690247400000|2023-07-25 01:10:00|41717.4|41677.4|41703.4|41663.4|41727.4|41687.4|41683.6|41643.6|37
1690247700000|2023-07-25 01:15:00|41708|41668|41629|41589|41708|41668|41619.9|41579.9|38
1690248000000|2023-07-25 01:20:00|41639.4|41599.4|41621.7|41581.7|41639.4|41599.4|41617.3|41577.3|20
1690248300000|2023-07-25 01:25:00|41621.2|41581.2|41630.3|41590.3|41635.4|41595.4|41597.1|41557.1|0
1690248600000|2023-07-25 01:30:00|41625.8|41585.8|41646.3|41606.3|41657.4|41617.4|41620.2|41580.2|17
1690248900000|2023-07-25 01:35:00|41650.8|41610.8|41660.4|41620.4|41671.4|41631.4|41650.6|41610.6|2
1690249200000|2023-07-25 01:40:00|41655.9|41615.9|41624.5|41584.5|41674.7|41634.7|41615.5|41575.5|5
1690249500000|2023-07-25 01:45:00|41625|41585|41604.1|41564.1|41639.5|41599.5|41599.6|41559.6|4
1690249800000|2023-07-25 01:50:00|41599.6|41559.6|41601|41561|41605.6|41565.6|41570.8|41530.8|13
1690250100000|2023-07-25 01:55:00|41600.5|41560.5|41590.6|41550.6|41605.4|41565.4|41585.8|41545.8|2
1690250400000|2023-07-25 02:00:00|41595.1|41555.1|41580.2|41540.2|41605|41565|41580.2|41540.2|0
1690250700000|2023-07-25 02:05:00|41580.1|41540.1|41578.8|41538.8|41590.1|41550.1|41573.4|41533.4|6
1690251000000|2023-07-25 02:10:00|41578.3|41538.3|41587.5|41547.5|41592.9|41552.9|41573.2|41533.2|1
1690251300000|2023-07-25 02:15:00|41587.4|41547.4|41573|41533|41587.4|41547.4|41563.2|41523.2|8
1690251600000|2023-07-25 02:20:00|41572.9|41532.9|41592.1|41552.1|41592.2|41552.2|41572.8|41532.8|0
1690251900000|2023-07-25 02:25:00|41591.6|41551.6|41655.3|41615.3|41656.2|41616.2|41591.6|41551.6|3
1690252200000|2023-07-25 02:30:00|41646.2|41606.2|41665.8|41625.8|41666.2|41626.2|41640.7|41600.7|0
1690252500000|2023-07-25 02:35:00|41666.2|41626.2|41700.8|41660.8|41700.9|41660.9|41666.2|41626.2|1
1690252800000|2023-07-25 02:40:00|41705.3|41665.3|41719.5|41679.5|41734.7|41694.7|41695.8|41655.8|1
1690253100000|2023-07-25 02:45:00|41714.9|41674.9|41704.5|41664.5|41714.9|41674.9|41679.7|41639.7|0
1690253400000|2023-07-25 02:50:00|41709|41669|41743.2|41703.2|41749.2|41709.2|41704.5|41664.5|0
1690253700000|2023-07-25 02:55:00|41743.6|41703.6|41738.2|41698.2|41744.1|41704.1|41728.4|41688.4|0
1690254000000|2023-07-25 03:00:00|41737.7|41697.7|41693.3|41653.3|41737.7|41697.7|41678.8|41638.8|0
1690254300000|2023-07-25 03:05:00|41693.2|41653.2|41701.9|41661.9|41712.2|41672.2|41693|41653|2
1690254600000|2023-07-25 03:10:00|41697.4|41657.4|41722.9|41682.9|41732.4|41692.4|41692.8|41652.8|2
1690254900000|2023-07-25 03:15:00|41722.8|41682.8|41732.9|41692.9|41737.9|41697.9|41703.1|41663.1|8
1690255200000|2023-07-25 03:20:00|41732.4|41692.4|41738.4|41698.4|41748.6|41708.6|41727.8|41687.8|15
1690255500000|2023-07-25 03:25:00|41733.4|41693.4|41743.9|41703.9|41748.1|41708.1|41728.2|41688.2|36
1690255800000|2023-07-25 03:30:00|41743.4|41703.4|41754.3|41714.3|41754.4|41714.4|41724.1|41684.1|49
1690256100000|2023-07-25 03:35:00|41753.9|41713.9|41738.5|41698.5|41753.9|41713.9|41733.7|41693.7|5
1690256400000|2023-07-25 03:40:00|41738|41698|41743.5|41703.5|41748.4|41708.4|41738|41698|2
1690256700000|2023-07-25 03:45:00|41748|41708|41752.2|41712.2|41767.5|41727.5|41742.6|41702.6|4
1690257000000|2023-07-25 03:50:00|41752.6|41712.6|41791.8|41751.8|41796.9|41756.9|41752.1|41712.1|6
1690257300000|2023-07-25 03:55:00|41791.7|41751.7|41781.3|41741.3|41792|41752|41781.3|41741.3|0
1690257600000|2023-07-25 04:00:00|41776.3|41736.3|41771.3|41731.3|41781.7|41741.7|41766.4|41726.4|5
1690257900000|2023-07-25 04:05:00|41775.9|41735.9|41779.6|41739.6|41788.8|41748.8|41766.3|41726.3|2
1690258200000|2023-07-25 04:10:00|41775|41735|41784.6|41744.6|41793.9|41753.9|41774.1|41734.1|7
1690258500000|2023-07-25 04:15:00|41784.1|41744.1|41763.7|41723.7|41784.1|41744.1|41754.5|41714.5|0
1690258800000|2023-07-25 04:20:00|41763.2|41723.2|41753.3|41713.3|41763.6|41723.6|41748.3|41708.3|1
1690259100000|2023-07-25 04:25:00|41752.8|41712.8|41757|41717|41762.8|41722.8|41747.6|41707.6|0
1690259400000|2023-07-25 04:30:00|41756.9|41716.9|41756.6|41716.6|41757.4|41717.4|41746.7|41706.7|0
1690259700000|2023-07-25 04:35:00|41756.1|41716.1|41742.5|41702.5|41756.5|41716.5|41736.7|41696.7|2
1690260000000|2023-07-25 04:40:00|41742.4|41702.4|41752.5|41712.5|41752.6|41712.6|41742.4|41702.4|8
1690260300000|2023-07-25 04:45:00|41742.9|41702.9|41742.1|41702.1|41762.3|41722.3|41742.1|41702.1|1
1690260600000|2023-07-25 04:50:00|41742|41702|41746.7|41706.7|41751.9|41711.9|41732.3|41692.3|6
1690260900000|2023-07-25 04:55:00|41746.6|41706.6|41735.3|41695.3|41756.6|41716.6|41730.8|41690.8|0
1690261200000|2023-07-25 05:00:00|41730.8|41690.8|41731.2|41691.2|41746|41706|41730.4|41690.4|54
1690261500000|2023-07-25 05:05:00|41716.2|41676.2|41699.9|41659.9|41740|41700|41690.8|41650.8|6
1690261800000|2023-07-25 05:10:00|41695.4|41655.4|41705|41665|41705.7|41665.7|41694.9|41654.9|1
1690262100000|2023-07-25 05:15:00|41704.9|41664.9|41660|41620|41704.9|41664.9|41655.4|41615.4|5
1690262400000|2023-07-25 05:20:00|41655.4|41615.4|41654.5|41614.5|41669.8|41629.8|41644.7|41604.7|11
1690262700000|2023-07-25 05:25:00|41655|41615|41659.1|41619.1|41669.3|41629.3|41654.1|41614.1|4
1690263000000|2023-07-25 05:30:00|41664.5|41624.5|41663.7|41623.7|41709.1|41669.1|41648.7|41608.7|5
1690263300000|2023-07-25 05:35:00|41663.2|41623.2|41662.8|41622.8|41673.4|41633.4|41653.1|41613.1|2
1690263600000|2023-07-25 05:40:00|41668.2|41628.2|41652|41612|41673.2|41633.2|41647.6|41607.6|0
1690263900000|2023-07-25 05:45:00|41652.4|41612.4|41632.4|41592.4|41662.7|41622.7|41617.4|41577.4|8
1690264200000|2023-07-25 05:50:00|41632.8|41592.8|41602.4|41562.4|41637.4|41597.4|41602|41562|7
1690264500000|2023-07-25 05:55:00|41607|41567|41596.6|41556.6|41607|41567|41591.6|41551.6|12
1690264800000|2023-07-25 06:00:00|41592|41552|41620.7|41580.7|41626.4|41586.4|41592|41552|2
1690265100000|2023-07-25 06:05:00|41625.3|41585.3|41625.7|41585.7|41645.5|41605.5|41610.8|41570.8|156
1690265400000|2023-07-25 06:10:00|41626.1|41586.1|41619.9|41579.9|41641|41601|41605.4|41565.4|56
1690265700000|2023-07-25 06:15:00|41619.8|41579.8|41634.9|41594.9|41645.5|41605.5|41615.3|41575.3|35
1690266000000|2023-07-25 06:20:00|41635.3|41595.3|41634.4|41594.4|41644.8|41604.8|41614.9|41574.9|0
1690266300000|2023-07-25 06:25:00|41629.4|41589.4|41629.4|41589.4|41645.1|41605.1|41624.4|41584.4|55
1690266600000|2023-07-25 06:30:00|41634|41594|41674.5|41634.5|41674.5|41634.5|41633.9|41593.9|12
1690266900000|2023-07-25 06:35:00|41674.4|41634.4|41698.6|41658.6|41698.6|41658.6|41659|41619|2
1690267200000|2023-07-25 06:40:00|41697.7|41657.7|41673.6|41633.6|41698.1|41658.1|41668.2|41628.2|0
1690267500000|2023-07-25 06:45:00|41668.2|41628.2|41648.6|41608.6|41678|41638|41638.3|41598.3|1
1690267800000|2023-07-25 06:50:00|41653.2|41613.2|41662.8|41622.8|41697.4|41657.4|41648.1|41608.1|3
1690268100000|2023-07-25 06:55:00|41662.7|41622.7|41676.9|41636.9|41681.5|41641.5|41652|41612|0
1690268400000|2023-07-25 07:00:00|41681.9|41641.9|41696|41656|41725.7|41685.7|41676.9|41636.9|0
1690268700000|2023-07-25 07:05:00|41695.2|41655.2|41655.6|41615.6|41696.4|41656.4|41626.2|41586.2|1
1690269000000|2023-07-25 07:10:00|41651|41611|41509.8|41469.8|41651|41611|41504.8|41464.8|19
1690269300000|2023-07-25 07:15:00|41504.8|41464.8|41415.2|41375.2|41504.8|41464.8|41405.7|41365.7|21
1690269600000|2023-07-25 07:20:00|41405.2|41365.2|41387.6|41347.6|41415.1|41375.1|41345.8|41305.8|25
1690269900000|2023-07-25 07:25:00|41397.2|41357.2|41417.2|41377.2|41427.3|41387.3|41359.3|41319.3|15
1690270200000|2023-07-25 07:30:00|41408.1|41368.1|41411.4|41371.4|41427.6|41387.6|41391.6|41351.6|14
1690270500000|2023-07-25 07:35:00|41411.8|41371.8|41423.5|41383.5|41428.9|41388.9|41406.2|41366.2|132
1690270800000|2023-07-25 07:40:00|41418.9|41378.9|41388.5|41348.5|41423.5|41383.5|41359.3|41319.3|12
1690271100000|2023-07-25 07:45:00|41388|41348|41372.2|41332.2|41397.7|41357.7|41357.3|41317.3|52
1690271400000|2023-07-25 07:50:00|41367.6|41327.6|41313.1|41273.1|41377.6|41337.6|41284|41244|28
1690271700000|2023-07-25 07:55:00|41313.9|41273.9|41308.9|41268.9|41333.4|41293.4|41279|41239|15
1690272000000|2023-07-25 08:00:00|41303.9|41263.9|41335.1|41295.1|41335.1|41295.1|41293.3|41253.3|23
1690272300000|2023-07-25 08:05:00|41334.7|41294.7|41350.5|41310.5|41355.2|41315.2|41320.5|41280.5|30
1690272600000|2023-07-25 08:10:00|41350|41310|41354.2|41314.2|41359.6|41319.6|41344.9|41304.9|6
1690272900000|2023-07-25 08:15:00|41358.8|41318.8|41343.8|41303.8|41358.8|41318.8|41314.9|41274.9|0
1690273200000|2023-07-25 08:20:00|41338.4|41298.4|41312.6|41272.6|41338.4|41298.4|41294.1|41254.1|1
1690273500000|2023-07-25 08:25:00|41312.5|41272.5|41317.5|41277.5|41322.8|41282.8|41311.9|41271.9|0
1690273800000|2023-07-25 08:30:00|41312.5|41272.5|41321.7|41281.7|41322.5|41282.5|41312.5|41272.5|1
1690274100000|2023-07-25 08:35:00|41317.1|41277.1|41351.3|41311.3|41351.3|41311.3|41311.5|41271.5|9
1690274400000|2023-07-25 08:40:00|41350.9|41310.9|41335.4|41295.4|41360.4|41320.4|41320.7|41280.7|18
1690274700000|2023-07-25 08:45:00|41340|41300|41284.6|41244.6|41340|41300|41269.6|41229.6|17
1690275000000|2023-07-25 08:50:00|41285|41245|41319.2|41279.2|41324.6|41284.6|41265.3|41225.3|12
1690275300000|2023-07-25 08:55:00|41314.6|41274.6|41320.4|41280.4|41329.8|41289.8|41299.5|41259.5|9
1690275600000|2023-07-25 09:00:00|41315.8|41275.8|41315.4|41275.4|41325.6|41285.6|41300.7|41260.7|4
1690275900000|2023-07-25 09:05:00|41320|41280|41305.8|41265.8|41349.9|41309.9|41290.5|41250.5|10
1690276200000|2023-07-25 09:10:00|41301.2|41261.2|41301.6|41261.6|41346.6|41306.6|41277.1|41237.1|55
1690276500000|2023-07-25 09:15:00|41302.5|41262.5|41291.6|41251.6|41307.1|41267.1|41266.7|41226.7|7
1690276800000|2023-07-25 09:20:00|41287.5|41247.5|41266.2|41226.2|41307|41267|41265.8|41225.8|28
1690277100000|2023-07-25 09:25:00|41270.8|41230.8|41282.5|41242.5|41287.9|41247.9|41251.3|41211.3|76
1690277400000|2023-07-25 09:30:00|41277.5|41237.5|41303.7|41263.7|41303.7|41263.7|41257.2|41217.2|79
1690277700000|2023-07-25 09:35:00|41293.7|41253.7|41332|41292|41342.5|41302.5|41288.6|41248.6|26
1690278000000|2023-07-25 09:40:00|41332.4|41292.4|41326.6|41286.6|41356.8|41316.8|41317|41277|10
1690278300000|2023-07-25 09:45:00|41332|41292|41346.2|41306.2|41356.3|41316.3|41316.5|41276.5|5
1690278600000|2023-07-25 09:50:00|41341.6|41301.6|41271.2|41231.2|41346.2|41306.2|41271.2|41231.2|7
1690278900000|2023-07-25 09:55:00|41265.7|41225.7|41255.3|41215.3|41275.9|41235.9|41255.3|41215.3|7
1690279200000|2023-07-25 10:00:00|41255.2|41215.2|41229.5|41189.5|41255.6|41215.6|41224.9|41184.9|30
1690279500000|2023-07-25 10:05:00|41234.1|41194.1|41208.3|41168.3|41234.1|41194.1|41198.8|41158.8|29
1690279800000|2023-07-25 10:10:00|41203.7|41163.7|41273.2|41233.2|41273.2|41233.2|41202.8|41162.8|20
1690280100000|2023-07-25 10:15:00|41283.6|41243.6|41308.2|41268.2|41317.5|41277.5|41283.2|41243.2|6
1690280400000|2023-07-25 10:20:00|41312.8|41272.8|41353.6|41313.6|41353.6|41313.6|41308.1|41268.1|3
1690280700000|2023-07-25 10:25:00|41358.2|41318.2|41359|41319|41368.9|41328.9|41337.5|41297.5|31
1690281000000|2023-07-25 10:30:00|41359.8|41319.8|41410.2|41370.2|41420.3|41380.3|41359.4|41319.4|48
1690281300000|2023-07-25 10:35:00|41404.8|41364.8|41399|41359|41408.6|41368.6|41384.5|41344.5|7
1690281600000|2023-07-25 10:40:00|41394.4|41354.4|41388.6|41348.6|41408.3|41368.3|41383.4|41343.4|29
1690281900000|2023-07-25 10:45:00|41388.5|41348.5|41361.9|41321.9|41403.5|41363.5|41357.4|41317.4|43
1690282200000|2023-07-25 10:50:00|41357.3|41317.3|41351.1|41311.1|41386.7|41346.7|41350.7|41310.7|10
1690282500000|2023-07-25 10:55:00|41370.7|41330.7|41368.9|41328.9|41373.5|41333.5|41325.7|41285.7|18
1690282800000|2023-07-25 11:00:00|41374.3|41334.3|41371.4|41331.4|41397.6|41357.6|41357.4|41317.4|15
1690283100000|2023-07-25 11:05:00|41366.8|41326.8|41306.4|41266.4|41371.8|41331.8|41306.4|41266.4|20
1690283400000|2023-07-25 11:10:00|41301.8|41261.8|41336|41296|41352.5|41312.5|41301.8|41261.8|13
1690283700000|2023-07-25 11:15:00|41331.4|41291.4|41354.8|41314.8|41375.8|41335.8|41321.4|41281.4|5
1690284000000|2023-07-25 11:20:00|41350.2|41310.2|41321.3|41281.3|41355.6|41315.6|41321.3|41281.3|18
1690284300000|2023-07-25 11:25:00|41326.3|41286.3|41345.5|41305.5|41355.7|41315.7|41320.5|41280.5|7
1690284600000|2023-07-25 11:30:00|41345.4|41305.4|41385.1|41345.1|41395.6|41355.6|41335.4|41295.4|58
1690284900000|2023-07-25 11:35:00|41390.1|41350.1|41314.7|41274.7|41390.1|41350.1|41290.1|41250.1|16
1690285200000|2023-07-25 11:40:00|41314.6|41274.6|41323.4|41283.4|41323.8|41283.8|41293.6|41253.6|83
1690285500000|2023-07-25 11:45:00|41318|41278|41354.6|41314.6|41354.6|41314.6|41289.4|41249.4|20
1690285800000|2023-07-25 11:50:00|41359.2|41319.2|41348.8|41308.8|41364.6|41324.6|41325.2|41285.2|21
1690286100000|2023-07-25 11:55:00|41348.4|41308.4|41388.2|41348.2|41393.6|41353.6|41321.5|41281.5|121
1690286400000|2023-07-25 12:00:00|41393.6|41353.6|41297|41257|41413.4|41373.4|41297|41257|85
1690286700000|2023-07-25 12:05:00|41292|41252|41236.5|41196.5|41321.8|41281.8|41236.5|41196.5|74
1690287000000|2023-07-25 12:10:00|41241.1|41201.1|41279.9|41239.9|41285.4|41245.4|41221.1|41181.1|135
1690287300000|2023-07-25 12:15:00|41275.3|41235.3|41356.4|41316.4|41356.8|41316.8|41275.3|41235.3|61
1690287600000|2023-07-25 12:20:00|41356.8|41316.8|41289.8|41249.8|41357.1|41317.1|41284.5|41244.5|228
1690287900000|2023-07-25 12:25:00|41289.4|41249.4|41305.5|41265.5|41315.7|41275.7|41259.7|41219.7|82
1690288200000|2023-07-25 12:30:00|41300.9|41260.9|41371.3|41331.3|41371.3|41331.3|41300.8|41260.8|145
1690288500000|2023-07-25 12:35:00|41370.9|41330.9|41399.7|41359.7|41405.6|41365.6|41321.1|41281.1|30
1690288800000|2023-07-25 12:40:00|41399.3|41359.3|41359.3|41319.3|41425|41385|41344.7|41304.7|46
1690291800000|2023-07-25 13:30:00|41486.3|41446.3|41547.9|41507.9|41577|41537|41367.6|41327.6|598
1690292100000|2023-07-25 13:35:00|41543.2|41503.2|41495.1|41455.1|41543.2|41503.2|41432.8|41392.8|331
1690292400000|2023-07-25 13:40:00|41490.9|41450.9|41530.1|41490.1|41560.4|41520.4|41460.4|41420.4|317
1690292700000|2023-07-25 13:45:00|41540.1|41500.1|41596.2|41556.2|41606.6|41566.6|41518.4|41478.4|348
1690293000000|2023-07-25 13:50:00|41586.2|41546.2|41575.8|41535.8|41626.2|41586.2|41516|41476|161
1690293300000|2023-07-25 13:55:00|41585.8|41545.8|41572.7|41532.7|41597.9|41557.9|41508.8|41468.8|143
1690293600000|2023-07-25 14:00:00|41568.1|41528.1|41547.7|41507.7|41573.1|41533.1|41468.4|41428.4|176
1690293900000|2023-07-25 14:05:00|41548.1|41508.1|41572.6|41532.6|41608.9|41568.9|41537.7|41497.7|315
1690294200000|2023-07-25 14:10:00|41573|41533|41430.3|41390.3|41602.6|41562.6|41430.3|41390.3|440
1690294500000|2023-07-25 14:15:00|41429.9|41389.9|41414.9|41374.9|41469.9|41429.9|41389.2|41349.2|201
1690294800000|2023-07-25 14:20:00|41419.9|41379.9|41529.4|41489.4|41529.8|41489.8|41409.8|41369.8|229
1690295100000|2023-07-25 14:25:00|41534.1|41494.1|41526.7|41486.7|41602.3|41562.3|41509.3|41469.3|453
1690295400000|2023-07-25 14:30:00|41526|41486|41507.8|41467.8|41557.5|41517.5|41496.3|41456.3|200
1690295700000|2023-07-25 14:35:00|41507.5|41467.5|41616.7|41576.7|41627.1|41587.1|41507.5|41467.5|172
1690296000000|2023-07-25 14:40:00|41611.7|41571.7|41584.4|41544.4|41617.3|41577.3|41574.1|41534.1|367
1690296300000|2023-07-25 14:45:00|41584|41544|41595.8|41555.8|41615.1|41575.1|41556.2|41516.2|50
1690296600000|2023-07-25 14:50:00|41595.5|41555.5|41645.8|41605.8|41655.6|41615.6|41565|41525|205
1690296900000|2023-07-25 14:55:00|41641.2|41601.2|41600.8|41560.8|41656.5|41616.5|41565.5|41525.5|69
1690297200000|2023-07-25 15:00:00|41595.4|41555.4|41516.1|41476.1|41606.1|41566.1|41506.5|41466.5|232
1690297500000|2023-07-25 15:05:00|41511.5|41471.5|41566.4|41526.4|41576.1|41536.1|41506.1|41466.1|110
1690297800000|2023-07-25 15:10:00|41556.8|41516.8|41577.1|41537.1|41592.6|41552.6|41496.6|41456.6|263
1690298100000|2023-07-25 15:15:00|41567.5|41527.5|41537.8|41497.8|41568.2|41528.2|41508.2|41468.2|48
1690298400000|2023-07-25 15:20:00|41528.2|41488.2|41548.9|41508.9|41579.4|41539.4|41518.8|41478.8|141
1690298700000|2023-07-25 15:25:00|41558.2|41518.2|41664.2|41624.2|41669.3|41629.3|41544.2|41504.2|129
1690299000000|2023-07-25 15:30:00|41668.8|41628.8|41638.4|41598.4|41708.5|41668.5|41637.7|41597.7|171
1690299300000|2023-07-25 15:35:00|41628.8|41588.8|41724.1|41684.1|41729.5|41689.5|41628.8|41588.8|104
1690299600000|2023-07-25 15:40:00|41719.5|41679.5|41629.1|41589.1|41739.4|41699.4|41618.7|41578.7|88
1690299900000|2023-07-25 15:45:00|41633.7|41593.7|41677.1|41637.1|41696.1|41656.1|41608.7|41568.7|100
1690300200000|2023-07-25 15:50:00|41677.5|41637.5|41616.4|41576.4|41686.8|41646.8|41606.7|41566.7|69
1690300500000|2023-07-25 15:55:00|41616.3|41576.3|41645.9|41605.9|41675.6|41635.6|41576.6|41536.6|40
1690300800000|2023-07-25 16:00:00|41650.9|41610.9|41660.1|41620.1|41665.5|41625.5|41645.4|41605.4|45
1690301100000|2023-07-25 16:05:00|41665.1|41625.1|41634.7|41594.7|41675.1|41635.1|41624.6|41584.6|7
1690301400000|2023-07-25 16:10:00|41624.7|41584.7|41673.5|41633.5|41674|41634|41614.3|41574.3|122
1690301700000|2023-07-25 16:15:00|41668.9|41628.9|41643.5|41603.5|41683.7|41643.7|41623.5|41583.5|62
1690302000000|2023-07-25 16:20:00|41638.5|41598.5|41642.7|41602.7|41667.8|41627.8|41632.7|41592.7|87
1690302300000|2023-07-25 16:25:00|41642.3|41602.3|41662.3|41622.3|41672.5|41632.5|41632.4|41592.4|32
1690302600000|2023-07-25 16:30:00|41661.9|41621.9|41657.9|41617.9|41672.2|41632.2|41642.2|41602.2|131
1690302900000|2023-07-25 16:35:00|41652.9|41612.9|41661.8|41621.8|41672.2|41632.2|41641.6|41601.6|172
1690303200000|2023-07-25 16:40:00|41662.1|41622.1|41722.1|41682.1|41730.8|41690.8|41662.1|41622.1|110
1690303500000|2023-07-25 16:45:00|41731.7|41691.7|41681.3|41641.3|41732.1|41692.1|41671.4|41631.4|70
1690303800000|2023-07-25 16:50:00|41676.7|41636.7|41730.5|41690.5|41800.7|41760.7|41660.6|41620.6|95
1690304100000|2023-07-25 16:55:00|41735.5|41695.5|41649.7|41609.7|41736.2|41696.2|41649.7|41609.7|90
1690304400000|2023-07-25 17:00:00|41659.4|41619.4|41664.3|41624.3|41679.4|41639.4|41639.6|41599.6|43
1690304700000|2023-07-25 17:05:00|41668.9|41628.9|41698.5|41658.5|41704.3|41664.3|41668.9|41628.9|24
1690305000000|2023-07-25 17:10:00|41703.9|41663.9|41733.5|41693.5|41738.5|41698.5|41698.4|41658.4|67
1690305300000|2023-07-25 17:15:00|41728.5|41688.5|41758|41718|41778.5|41738.5|41728.1|41688.1|69
1690305600000|2023-07-25 17:20:00|41758.4|41718.4|41742.6|41702.6|41763.3|41723.3|41738|41698|71
1690305900000|2023-07-25 17:25:00|41743|41703|41747.2|41707.2|41752.6|41712.6|41717.3|41677.3|189
1690306200000|2023-07-25 17:30:00|41746.8|41706.8|41776.8|41736.8|41797.2|41757.2|41746.8|41706.8|191
1690306500000|2023-07-25 17:35:00|41776.7|41736.7|41726.3|41686.3|41776.7|41736.7|41725.6|41685.6|36
1690306800000|2023-07-25 17:40:00|41731|41691|41765.2|41725.2|41785.7|41745.7|41725.8|41685.8|83
1690307100000|2023-07-25 17:45:00|41769.8|41729.8|41788.3|41748.3|41793.1|41753.1|41765.3|41725.3|399
1690307400000|2023-07-25 17:50:00|41783.7|41743.7|41811.1|41771.1|41832.9|41792.9|41783.7|41743.7|164
1690307700000|2023-07-25 17:55:00|41816.1|41776.1|41800|41760|41821.8|41781.8|41780.2|41740.2|315
1690308000000|2023-07-25 18:00:00|41810|41770|41859.6|41819.6|41870.8|41830.8|41804.8|41764.8|296
1690308300000|2023-07-25 18:05:00|41860.3|41820.3|41900.6|41860.6|41933.6|41893.6|41820.2|41780.2|370
1690308600000|2023-07-25 18:10:00|41905.9|41865.9|41891.6|41851.6|41920.9|41880.9|41870.3|41830.3|497
1690308900000|2023-07-25 18:15:00|41890.9|41850.9|41935.5|41895.5|41935.5|41895.5|41881.4|41841.4|398
1690329600000|2023-07-26 00:00:00|41840.1|41800.1|41818.4|41778.4|41864.4|41824.4|41756.4|41716.4|66
1690329900000|2023-07-26 00:05:00|41819|41779|41768|41728|41820.2|41780.2|41763|41723|38
1690330200000|2023-07-26 00:10:00|41763|41723|41781.9|41741.9|41792.2|41752.2|41762.5|41722.5|31
1690330500000|2023-07-26 00:15:00|41777.2|41737.2|41761.5|41721.5|41787.2|41747.2|41737.3|41697.3|86
1690330800000|2023-07-26 00:20:00|41761.8|41721.8|41770.8|41730.8|41770.8|41730.8|41746.7|41706.7|2
1690331100000|2023-07-26 00:25:00|41770.7|41730.7|41740.6|41700.6|41770.7|41730.7|41725.3|41685.3|4
1690331400000|2023-07-26 00:30:00|41735.9|41695.9|41700.8|41660.8|41735.9|41695.9|41691|41651|2
1690331700000|2023-07-26 00:35:00|41700.5|41660.5|41696|41656|41705.4|41665.4|41680.1|41640.1|92
1690332000000|2023-07-26 00:40:00|41700.7|41660.7|41695.3|41655.3|41701|41661|41685.6|41645.6|7
1690332300000|2023-07-26 00:45:00|41700.3|41660.3|41718.9|41678.9|41724.1|41684.1|41695.2|41655.2|9
1690332600000|2023-07-26 00:50:00|41713.9|41673.9|41737.3|41697.3|41742.5|41702.5|41713.9|41673.9|19
1690332900000|2023-07-26 00:55:00|41737.2|41697.2|41762.4|41722.4|41762.4|41722.4|41737.1|41697.1|20
1690333200000|2023-07-26 01:00:00|41757.7|41717.7|41731.7|41691.7|41757.7|41717.7|41717.9|41677.9|1
1690333500000|2023-07-26 01:05:00|41736.4|41696.4|41726.6|41686.6|41741.4|41701.4|41721.3|41681.3|0
1690333800000|2023-07-26 01:10:00|41721.6|41681.6|41677.4|41637.4|41721.6|41681.6|41677.1|41637.1|9
1690334100000|2023-07-26 01:15:00|41677|41637|41676.9|41636.9|41687|41647|41667.7|41627.7|11
1690334400000|2023-07-26 01:20:00|41677.2|41637.2|41731.2|41691.2|41745.4|41705.4|41676.9|41636.9|1
1690334700000|2023-07-26 01:25:00|41735.9|41695.9|41725.8|41685.8|41745.9|41705.9|41725.5|41685.5|0
1690335000000|2023-07-26 01:30:00|41725.5|41685.5|41715.7|41675.7|41730.9|41690.9|41700.5|41660.5|6
1690335300000|2023-07-26 01:35:00|41715.6|41675.6|41700.5|41660.5|41725.3|41685.3|41700.5|41660.5|0
1690335600000|2023-07-26 01:40:00|41705.2|41665.2|41700.7|41660.7|41725|41685|41666.3|41626.3|6
1690335900000|2023-07-26 01:45:00|41695.7|41655.7|41685.6|41645.6|41695.7|41655.7|41665.7|41625.7|1
1690336200000|2023-07-26 01:50:00|41680.5|41640.5|41665.1|41625.1|41685.1|41645.1|41660.1|41620.1|2
1690336500000|2023-07-26 01:55:00|41664.2|41624.2|41678.2|41638.2|41682.9|41642.9|41658.7|41618.7|4
1690336800000|2023-07-26 02:00:00|41678.5|41638.5|41683.1|41643.1|41692.9|41652.9|41673.3|41633.3|2
1690337100000|2023-07-26 02:05:00|41683|41643|41692.6|41652.6|41697.6|41657.6|41672.8|41632.8|11
1690337400000|2023-07-26 02:10:00|41692|41652|41671.6|41631.6|41692.6|41652.6|41671.6|41631.6|2
1690337700000|2023-07-26 02:15:00|41671.5|41631.5|41661.5|41621.5|41671.5|41631.5|41657.1|41617.1|1
1690338000000|2023-07-26 02:20:00|41661.4|41621.4|41660.7|41620.7|41666.4|41626.4|41660.7|41620.7|6
1690338300000|2023-07-26 02:25:00|41665.4|41625.4|41660.3|41620.3|41670.6|41630.6|41660.3|41620.3|0
1690338600000|2023-07-26 02:30:00|41670|41630|41651.1|41611.1|41670.3|41630.3|41645.6|41605.6|5
1690338900000|2023-07-26 02:35:00|41651|41611|41675.3|41635.3|41680.7|41640.7|41645.6|41605.6|3
1690339200000|2023-07-26 02:40:00|41670.6|41630.6|41670.2|41630.2|41690.1|41650.1|41670.2|41630.2|0
1690339500000|2023-07-26 02:45:00|41674.9|41634.9|41669.2|41629.2|41675.2|41635.2|41659.2|41619.2|4
1690339800000|2023-07-26 02:50:00|41673.8|41633.8|41654|41614|41679.1|41639.1|41654|41614|0
1690340100000|2023-07-26 02:55:00|41658.7|41618.7|41698.3|41658.3|41718.3|41678.3|41653.8|41613.8|4
1690340400000|2023-07-26 03:00:00|41693.6|41653.6|41687.9|41647.9|41698.2|41658.2|41663.2|41623.2|0
1690340700000|2023-07-26 03:05:00|41702.6|41662.6|41727.4|41687.4|41732.1|41692.1|41693|41653|2
1690341000000|2023-07-26 03:10:00|41727.1|41687.1|41736.7|41696.7|41741.8|41701.8|41707.4|41667.4|3
1690341300000|2023-07-26 03:15:00|41737|41697|41726.6|41686.6|41756.8|41716.8|41721.9|41681.9|2
1690341600000|2023-07-26 03:20:00|41731.3|41691.3|41715|41675|41736.5|41696.5|41700.3|41660.3|17
1690341900000|2023-07-26 03:25:00|41719.7|41679.7|41716|41676|41736.1|41696.1|41705.9|41665.9|4
1690342200000|2023-07-26 03:30:00|41715.7|41675.7|41715.6|41675.6|41725.6|41685.6|41715.3|41675.3|0
1690342500000|2023-07-26 03:35:00|41715.5|41675.5|41730.1|41690.1|41735.5|41695.5|41715.5|41675.5|11
1690342800000|2023-07-26 03:40:00|41734.8|41694.8|41745.9|41705.9|41750.8|41710.8|41729.5|41689.5|10
1690343100000|2023-07-26 03:45:00|41745.8|41705.8|41740.4|41700.4|41750.5|41710.5|41735.7|41695.7|4
1690343400000|2023-07-26 03:50:00|41735.7|41695.7|41745|41705|41750|41710|41735.7|41695.7|6
1690343700000|2023-07-26 03:55:00|41744.9|41704.9|41739.5|41699.5|41744.9|41704.9|41739.5|41699.5|0
1690344000000|2023-07-26 04:00:00|41739.2|41699.2|41744.1|41704.1|41749.2|41709.2|41734.7|41694.7|5
1690344300000|2023-07-26 04:05:00|41739.4|41699.4|41739|41699|41744.1|41704.1|41734|41694|8
1690344600000|2023-07-26 04:10:00|41738.7|41698.7|41733.5|41693.5|41738.9|41698.9|41728.9|41688.9|9
1690344900000|2023-07-26 04:15:00|41728.8|41688.8|41728.4|41688.4|41733.4|41693.4|41728.4|41688.4|0
1690345200000|2023-07-26 04:20:00|41737.8|41697.8|41732.7|41692.7|41738.1|41698.1|41727.9|41687.9|6
1690345500000|2023-07-26 04:25:00|41732.6|41692.6|41742|41702|41742|41702|41727.3|41687.3|0
1690345800000|2023-07-26 04:30:00|41741.9|41701.9|41725.9|41685.9|41741.9|41701.9|41711.8|41671.8|2
1690346100000|2023-07-26 04:35:00|41726.2|41686.2|41726.1|41686.1|41741.2|41701.2|41725.8|41685.8|13
1690346400000|2023-07-26 04:40:00|41726.3|41686.3|41740.6|41700.6|41745.5|41705.5|41725.9|41685.9|6
1690346700000|2023-07-26 04:45:00|41745.3|41705.3|41735.2|41695.2|41745.3|41705.3|41735.2|41695.2|17
1690347000000|2023-07-26 04:50:00|41735.5|41695.5|41720.3|41680.3|41740.1|41700.1|41710.4|41670.4|2
1690347300000|2023-07-26 04:55:00|41720|41680|41719.3|41679.3|41729.8|41689.8|41710.2|41670.2|0
1690347600000|2023-07-26 05:00:00|41719.6|41679.6|41709.2|41669.2|41724.3|41684.3|41704.4|41664.4|0
1690347900000|2023-07-26 05:05:00|41709.1|41669.1|41709|41669|41714|41674|41699.3|41659.3|0
1690348200000|2023-07-26 05:10:00|41713.7|41673.7|41718.3|41678.3|41723.4|41683.4|41708.9|41668.9|0
1690348500000|2023-07-26 05:15:00|41718|41678|41707.9|41667.9|41723.3|41683.3|41693.6|41653.6|3
1690348800000|2023-07-26 05:20:00|41707.8|41667.8|41667.4|41627.4|41712.8|41672.8|41667.4|41627.4|3
1690349100000|2023-07-26 05:25:00|41667.1|41627.1|41667|41627|41677.1|41637.1|41632.1|41592.1|8
1690349400000|2023-07-26 05:30:00|41677|41637|41676.6|41636.6|41677|41637|41651.6|41611.6|0
1690349700000|2023-07-26 05:35:00|41676.3|41636.3|41660.8|41620.8|41676.5|41636.5|41656|41616|1
1690350000000|2023-07-26 05:40:00|41660.7|41620.7|41665.7|41625.7|41665.9|41625.9|41655.8|41615.8|0
1690350300000|2023-07-26 05:45:00|41660.7|41620.7|41670.5|41630.5|41680.3|41640.3|41655.7|41615.7|0
1690350600000|2023-07-26 05:50:00|41665.5|41625.5|41650.1|41610.1|41670.7|41630.7|41645.2|41605.2|2
1690350900000|2023-07-26 05:55:00|41654.8|41614.8|41649.7|41609.7|41660.1|41620.1|41645.2|41605.2|0
1690351200000|2023-07-26 06:00:00|41644.9|41604.9|41654|41614|41654.3|41614.3|41639.3|41599.3|0
1690351500000|2023-07-26 06:05:00|41653.9|41613.9|41658.8|41618.8|41669|41629|41624.1|41584.1|0
1690351800000|2023-07-26 06:10:00|41653.8|41613.8|41673.3|41633.3|41678.5|41638.5|41644|41604|7
1690352100000|2023-07-26 06:15:00|41678.1|41638.1|41687.9|41647.9|41703.4|41663.4|41678|41638|0
1690352400000|2023-07-26 06:20:00|41687.8|41647.8|41696.9|41656.9|41697.8|41657.8|41687.4|41647.4|0
1690352700000|2023-07-26 06:25:00|41697.5|41657.5|41712.3|41672.3|41727|41687|41697.3|41657.3|1
1690353000000|2023-07-26 06:30:00|41717|41677|41765.8|41725.8|41765.9|41725.9|41706.9|41666.9|5
1690353300000|2023-07-26 06:35:00|41765.5|41725.5|41750.9|41710.9|41765.8|41725.8|41736.2|41696.2|0
1690353600000|2023-07-26 06:40:00|41751.2|41711.2|41760.2|41720.2|41765|41725|41745.8|41705.8|3
1690353900000|2023-07-26 06:45:00|41765.7|41725.7|41760|41720|41775.9|41735.9|41750.6|41710.6|9
1690354200000|2023-07-26 06:50:00|41760.3|41720.3|41764.9|41724.9|41774.9|41734.9|41734.9|41694.9|117
1690354500000|2023-07-26 06:55:00|41759.9|41719.9|41776.3|41736.3|41781.1|41741.1|41756.2|41716.2|43
1690354800000|2023-07-26 07:00:00|41776|41736|41770.9|41730.9|41776.3|41736.3|41761.1|41721.1|3
1690355100000|2023-07-26 07:05:00|41770.6|41730.6|41765.7|41725.7|41775.6|41735.6|41755.3|41715.3|0
1690355400000|2023-07-26 07:10:00|41775.1|41735.1|41774.7|41734.7|41784.8|41744.8|41764.8|41724.8|9
1690355700000|2023-07-26 07:15:00|41779.4|41739.4|41759.8|41719.8|41779.7|41739.7|41759.8|41719.8|4
1690356000000|2023-07-26 07:20:00|41755|41715|41774.1|41734.1|41774.2|41734.2|41744.9|41704.9|4
1690356300000|2023-07-26 07:25:00|41764.3|41724.3|41829.2|41789.2|41829.2|41789.2|41764.3|41724.3|19
1690356600000|2023-07-26 07:30:00|41839.2|41799.2|41916.4|41876.4|41916.4|41876.4|41829.2|41789.2|33
1690356900000|2023-07-26 07:35:00|41926.1|41886.1|41956.2|41916.2|41961.1|41921.1|41926.1|41886.1|12
1690357200000|2023-07-26 07:40:00|41951.2|41911.2|41936.3|41896.3|41951.2|41911.2|41916|41876|10
1690357500000|2023-07-26 07:45:00|41941.5|41901.5|41971.1|41931.1|41976.2|41936.2|41941.5|41901.5|65
1690357800000|2023-07-26 07:50:00|41976.1|41936.1|42017.5|41977.5|42072.5|42032.5|41971|41931|77
1690358100000|2023-07-26 07:55:00|42027|41987|41949.7|41909.7|42027.2|41987.2|41949.7|41909.7|44
1690358400000|2023-07-26 08:00:00|41949.9|41909.9|41960.5|41920.5|42000.4|41960.4|41949.9|41909.9|15
1690358700000|2023-07-26 08:05:00|41960.3|41920.3|41993.5|41953.5|42003.7|41963.7|41960.3|41920.3|58
1690359000000|2023-07-26 08:10:00|42002.9|41962.9|42022.1|41982.1|42031.7|41991.7|41977.6|41937.6|75
1690359300000|2023-07-26 08:15:00|42022|41982|42020.5|41980.5|42027.7|41987.7|41968.3|41928.3|42
1690359600000|2023-07-26 08:20:00|42025.2|41985.2|42009.8|41969.8|42035.6|41995.6|42005|41965|7
1690359900000|2023-07-26 08:25:00|42010|41970|42015.1|41975.1|42045.2|42005.2|42000.5|41960.5|35
1690360200000|2023-07-26 08:30:00|42014.8|41974.8|42102.6|42062.6|42121.6|42081.6|42010.1|41970.1|180
1690360500000|2023-07-26 08:35:00|42097.8|42057.8|42067.7|42027.7|42107.2|42067.2|42058.2|42018.2|14
1690360800000|2023-07-26 08:40:00|42067.6|42027.6|42042.7|42002.7|42072.3|42032.3|42032.8|41992.8|5
1690361100000|2023-07-26 08:45:00|42042.5|42002.5|42062.5|42022.5|42077.7|42037.7|42028.3|41988.3|25
1690361400000|2023-07-26 08:50:00|42057.5|42017.5|42036.3|41996.3|42057.5|42017.5|42031.9|41991.9|35
1690361700000|2023-07-26 08:55:00|42036|41996|42026.9|41986.9|42036.2|41996.2|41976.1|41936.1|279
1690362000000|2023-07-26 09:00:00|42017.1|41977.1|41996.9|41956.9|42022.1|41982.1|41977|41937|12
1690362300000|2023-07-26 09:05:00|41996.7|41956.7|41952.5|41912.5|42016.9|41976.9|41952.5|41912.5|34
1690362600000|2023-07-26 09:10:00|41957.2|41917.2|41968.5|41928.5|41973.6|41933.6|41941.3|41901.3|163
1690362900000|2023-07-26 09:15:00|41968.8|41928.8|41931.3|41891.3|41968.8|41928.8|41931.3|41891.3|27
1690363200000|2023-07-26 09:20:00|41931.6|41891.6|41916.1|41876.1|41941.8|41901.8|41911.5|41871.5|15
1690363500000|2023-07-26 09:25:00|41915.8|41875.8|41940.9|41900.9|41946.7|41906.7|41911|41871|67
1690363800000|2023-07-26 09:30:00|41936.2|41896.2|41999.4|41959.4|42009.5|41969.5|41936.2|41896.2|243
1690364100000|2023-07-26 09:35:00|42009.4|41969.4|42023.2|41983.2|42054.1|42014.1|41998.3|41958.3|6
1690364400000|2023-07-26 09:40:00|42028|41988|42013|41973|42044.2|42004.2|42002.9|41962.9|12
1690364700000|2023-07-26 09:45:00|42013.3|41973.3|42052.8|42012.8|42072.3|42032.3|42002.7|41962.7|6
1690365000000|2023-07-26 09:50:00|42048.1|42008.1|42047.6|42007.6|42057.8|42017.8|42042.9|42002.9|11
1690365300000|2023-07-26 09:55:00|42047.9|42007.9|42087.2|42047.2|42102.5|42062.5|42047.5|42007.5|9
1690365600000|2023-07-26 10:00:00|42092.2|42052.2|42086.7|42046.7|42122|42082|42086.6|42046.6|10
1690365900000|2023-07-26 10:05:00|42087.2|42047.2|42102|42062|42121.8|42081.8|42087.2|42047.2|18
1690366200000|2023-07-26 10:10:00|42101.7|42061.7|42090.3|42050.3|42116.1|42076.1|42085.9|42045.9|18
1690366500000|2023-07-26 10:15:00|42095|42055|42084.4|42044.4|42095|42055|42084.1|42044.1|31
1690366800000|2023-07-26 10:20:00|42084.3|42044.3|42081.1|42041.1|42086.2|42046.2|42049.5|42009.5|32
1690367100000|2023-07-26 10:25:00|42085.9|42045.9|42091.2|42051.2|42120.6|42080.6|42081|42041|10
1690367400000|2023-07-26 10:30:00|42091.1|42051.1|42055.7|42015.7|42111.1|42071.1|42055.5|42015.5|6
1690367700000|2023-07-26 10:35:00|42060.4|42020.4|42069.8|42029.8|42075.2|42035.2|42055.3|42015.3|7
1690368000000|2023-07-26 10:40:00|42069.7|42029.7|42078.8|42038.8|42099.1|42059.1|42069.2|42029.2|44
1690368300000|2023-07-26 10:45:00|42074|42034|42048.4|42008.4|42074|42034|42028|41988|28
1690368600000|2023-07-26 10:50:00|42048.3|42008.3|42059.8|42019.8|42078.2|42038.2|42045.7|42005.7|131
1690368900000|2023-07-26 10:55:00|42065|42025|42030.8|41990.8|42069.8|42029.8|42030.8|41990.8|14
1690369200000|2023-07-26 11:00:00|42035.6|41995.6|42048.9|42008.9|42054.5|42014.5|41992|41952|23
1690369500000|2023-07-26 11:05:00|42044.1|42004.1|42026.8|41986.8|42048.9|42008.9|42024|41984|10
1690369800000|2023-07-26 11:10:00|42026.7|41986.7|42046.8|42006.8|42057.1|42017.1|42006.7|41966.7|44
1690370100000|2023-07-26 11:15:00|42047|42007|42100.4|42060.4|42100.4|42060.4|42021.9|41981.9|1
1690370400000|2023-07-26 11:20:00|42095.6|42055.6|42029.9|41989.9|42100.6|42060.6|42029.9|41989.9|1
1690370700000|2023-07-26 11:25:00|42024.7|41984.7|42024|41984|42029.9|41989.9|41979.5|41939.5|0
1690371000000|2023-07-26 11:30:00|42033.5|41993.5|42048.5|42008.5|42067.3|42027.3|42022.4|41982.4|85
1690371300000|2023-07-26 11:35:00|42053.5|42013.5|42020.9|41980.9|42053.7|42013.7|42011.8|41971.8|116
1690371600000|2023-07-26 11:40:00|42030.4|41990.4|42095|42055|42095.2|42055.2|42030.4|41990.4|23
1690371900000|2023-07-26 11:45:00|42085.5|42045.5|42094.8|42054.8|42099.7|42059.7|42080.4|42040.4|17
1690372200000|2023-07-26 11:50:00|42094.5|42054.5|42103.4|42063.4|42128.7|42088.7|42093.2|42053.2|19
1690372500000|2023-07-26 11:55:00|42108.1|42068.1|42026.8|41986.8|42118.6|42078.6|42026.8|41986.8|36
1690372800000|2023-07-26 12:00:00|42026.7|41986.7|42056.8|42016.8|42066.8|42026.8|42017.5|41977.5|17
1690373100000|2023-07-26 12:05:00|42062|42022|42041.6|42001.6|42062|42022|42001.4|41961.4|15
1690373400000|2023-07-26 12:10:00|42036.8|41996.8|42023.5|41983.5|42051.6|42011.6|41991.8|41951.8|82
1690373700000|2023-07-26 12:15:00|42023.7|41983.7|41992.6|41952.6|42053.2|42013.2|41982.8|41942.8|8
1690374000000|2023-07-26 12:20:00|41992.5|41952.5|42023|41983|42028.9|41988.9|41973|41933|31
1690374300000|2023-07-26 12:25:00|42017.6|41977.6|42067.6|42027.6|42082.3|42042.3|42012.6|41972.6|10
1690374600000|2023-07-26 12:30:00|42067.8|42027.8|41991|41951|42072.6|42032.6|41981.4|41941.4|12
1690374900000|2023-07-26 12:35:00|41991.2|41951.2|42024.8|41984.8|42025.7|41985.7|41976.4|41936.4|37
1690375200000|2023-07-26 12:40:00|42024.6|41984.6|42020.5|41980.5|42035.4|41995.4|41980.8|41940.8|37
1690378200000|2023-07-26 13:30:00|42051.9|42011.9|42082.4|42042.4|42226.1|42186.1|42031.9|41991.9|706
1690378500000|2023-07-26 13:35:00|42081.9|42041.9|42125.8|42085.8|42146.3|42106.3|42057.1|42017.1|364
1690378800000|2023-07-26 13:40:00|42126|42086|42125.6|42085.6|42155|42115|42047|42007|557
1690379100000|2023-07-26 13:45:00|42125.3|42085.3|42081|42041|42164.2|42124.2|42050.9|42010.9|388
1690379400000|2023-07-26 13:50:00|42085.8|42045.8|42124.7|42084.7|42135.7|42095.7|42061.2|42021.2|285
1690379700000|2023-07-26 13:55:00|42134.2|42094.2|42114.4|42074.4|42144.8|42104.8|42095.2|42055.2|127
1690380000000|2023-07-26 14:00:00|42114.6|42074.6|42134.4|42094.4|42169.1|42129.1|42109.6|42069.6|198
1690380300000|2023-07-26 14:05:00|42129.2|42089.2|42129.6|42089.6|42164.3|42124.3|42099.4|42059.4|200
1690380600000|2023-07-26 14:10:00|42134.6|42094.6|42114.2|42074.2|42169.2|42129.2|42084.1|42044.1|161
1690380900000|2023-07-26 14:15:00|42114.4|42074.4|42113.9|42073.9|42124.3|42084.3|42054.5|42014.5|149
1690381200000|2023-07-26 14:20:00|42123.9|42083.9|42034.3|41994.3|42173.6|42133.6|42003.8|41963.8|302
1690381500000|2023-07-26 14:25:00|42029.6|41989.6|42064.8|42024.8|42083.8|42043.8|42004.3|41964.3|375
1690381800000|2023-07-26 14:30:00|42065|42025|42065.6|42025.6|42094.9|42054.9|42035.5|41995.5|238
1690382100000|2023-07-26 14:35:00|42056|42016|42034.5|41994.5|42065.6|42025.6|42004.5|41964.5|159
1690382400000|2023-07-26 14:40:00|42039.7|41999.7|42045.3|42005.3|42065.1|42025.1|42025|41985|166
1690382700000|2023-07-26 14:45:00|42045.1|42005.1|42185.7|42145.7|42186|42146|42045.1|42005.1|277
1690383000000|2023-07-26 14:50:00|42185.9|42145.9|42246.3|42206.3|42260.9|42220.9|42176.3|42136.3|197
1690383300000|2023-07-26 14:55:00|42251.3|42211.3|42246.7|42206.7|42285.6|42245.6|42191.6|42151.6|207
1690383600000|2023-07-26 15:00:00|42256.3|42216.3|42356.5|42316.5|42376.3|42336.3|42251.5|42211.5|568
1690383900000|2023-07-26 15:05:00|42345.8|42305.8|42296|42256|42356.2|42316.2|42201.3|42161.3|217
1690384200000|2023-07-26 15:10:00|42285.8|42245.8|42160.7|42120.7|42301|42261|42120.9|42080.9|167
1690384500000|2023-07-26 15:15:00|42165.5|42125.5|41996.3|41956.3|42184.9|42144.9|41996.3|41956.3|286
1690384800000|2023-07-26 15:20:00|42001.3|41961.3|41945.8|41905.8|42016.1|41976.1|41936.5|41896.5|215
1690385100000|2023-07-26 15:25:00|41941.1|41901.1|41869.9|41829.9|41955.8|41915.8|41865.2|41825.2|257
1690385400000|2023-07-26 15:30:00|41864.9|41824.9|41705.5|41665.5|41894.7|41854.7|41705.5|41665.5|358
1690385700000|2023-07-26 15:35:00|41710.3|41670.3|41617.4|41577.4|41710.3|41670.3|41577.4|41537.4|519
1690386000000|2023-07-26 15:40:00|41617.2|41577.2|41649|41609|41673|41633|41587.6|41547.6|331
1690386300000|2023-07-26 15:45:00|41644|41604|41626.6|41586.6|41687.5|41647.5|41617.7|41577.7|209
1690386600000|2023-07-26 15:50:00|41636.4|41596.4|41571.3|41531.3|41636.4|41596.4|41536.5|41496.5|141
1690386900000|2023-07-26 15:55:00|41576.1|41536.1|41584.8|41544.8|41606.1|41566.1|41530.5|41490.5|308
1690387200000|2023-07-26 16:00:00|41580|41540|41714.3|41674.3|41719.1|41679.1|41574.5|41534.5|195
1690387500000|2023-07-26 16:05:00|41719.1|41679.1|41773.4|41733.4|41823.7|41783.7|41719.1|41679.1|124
1690387800000|2023-07-26 16:10:00|41768.2|41728.2|41773.3|41733.3|41788.3|41748.3|41738.3|41698.3|330
1690388100000|2023-07-26 16:15:00|41783.3|41743.3|41782.9|41742.9|41783.3|41743.3|41742.5|41702.5|177
1690388400000|2023-07-26 16:20:00|41782.7|41742.7|41912.2|41872.2|41912.2|41872.2|41782.7|41742.7|343
1690388700000|2023-07-26 16:25:00|41912|41872|41921.5|41881.5|41951.9|41911.9|41881.6|41841.6|294
1690389000000|2023-07-26 16:30:00|41916.3|41876.3|41892.2|41852.2|42001.8|41961.8|41882.1|41842.1|164
1690389300000|2023-07-26 16:35:00|41902|41862|41862.8|41822.8|41911.8|41871.8|41847.6|41807.6|208
1690389600000|2023-07-26 16:40:00|41852.8|41812.8|41902.9|41862.9|41922.8|41882.8|41843|41803|143
1690389900000|2023-07-26 16:45:00|41898.1|41858.1|41924.8|41884.8|41924.8|41884.8|41893|41853|453
1690390200000|2023-07-26 16:50:00|41925|41885|41976.4|41936.4|41976.4|41936.4|41925|41885|284
1690390500000|2023-07-26 16:55:00|41976.3|41936.3|41986.7|41946.7|42012|41972|41961.9|41921.9|171
1690390800000|2023-07-26 17:00:00|41991.7|41951.7|42035.4|41995.4|42071.1|42031.1|41976.6|41936.6|284
1690391100000|2023-07-26 17:05:00|42025.4|41985.4|41960.9|41920.9|42040.5|42000.5|41955.7|41915.7|626
1690391400000|2023-07-26 17:10:00|41960.8|41920.8|41965|41925|41965.8|41925.8|41914|41874|218
1690391700000|2023-07-26 17:15:00|41964.9|41924.9|41990.2|41950.2|41995.3|41955.3|41914.7|41874.7|236
1690392000000|2023-07-26 17:20:00|41990|41950|42055.7|42015.7|42066.4|42026.4|41985.2|41945.2|252
1690392300000|2023-07-26 17:25:00|42055.9|42015.9|42099|42059|42104.1|42064.1|42054.8|42014.8|141
1690392600000|2023-07-26 17:30:00|42098.8|42058.8|42104.5|42064.5|42114.7|42074.7|42059.6|42019.6|208
1690392900000|2023-07-26 17:35:00|42109.5|42069.5|42003.4|41963.4|42134.8|42094.8|41993.4|41953.4|234
1690393200000|2023-07-26 17:40:00|42008.6|41968.6|42078.1|42038.1|42083.3|42043.3|41998.5|41958.5|289
1690393500000|2023-07-26 17:45:00|42082.9|42042.9|41977.6|41937.6|42092.9|42052.9|41967.7|41927.7|296
1690393800000|2023-07-26 17:50:00|41972.8|41932.8|41987.9|41947.9|42013.3|41973.3|41967.8|41927.8|965
1690394100000|2023-07-26 17:55:00|41988.1|41948.1|41966.4|41926.4|41992|41952|41932.9|41892.9|219
1690394400000|2023-07-26 18:00:00|41971.4|41931.4|41965.7|41925.7|42005.7|41965.7|41960.1|41920.1|210
1690394700000|2023-07-26 18:05:00|41970.5|41930.5|42050.6|42010.6|42060.7|42020.7|41970.5|41930.5|267
1690395000000|2023-07-26 18:10:00|42045.8|42005.8|42052.8|42012.8|42072.8|42032.8|42021.2|41981.2|824
1690395300000|2023-07-26 18:15:00|42057.8|42017.8|41989.9|41949.9|42070.1|42030.1|41984.4|41944.4|570
1690416000000|2023-07-27 00:00:00|42017.8|41977.8|41992.6|41952.6|42066.9|42026.9|41918.9|41878.9|123
1690416300000|2023-07-27 00:05:00|41987.8|41947.8|42061.8|42021.8|42071.7|42031.7|41987.6|41947.6|39
1690416600000|2023-07-27 00:10:00|42056.9|42016.9|42016.9|41976.9|42066.6|42026.6|41997.1|41957.1|29
1690416900000|2023-07-27 00:15:00|42011.9|41971.9|42005.9|41965.9|42031.8|41991.8|42001.1|41961.1|52
1690417200000|2023-07-27 00:20:00|42015.6|41975.6|42019.9|41979.9|42025|41985|42005.7|41965.7|26
1690417500000|2023-07-27 00:25:00|42020.1|41980.1|42059.4|42019.4|42069.5|42029.5|42019.9|41979.9|29
1690417800000|2023-07-27 00:30:00|42059.3|42019.3|42058.8|42018.8|42068.7|42028.7|42044.2|42004.2|11
1690418100000|2023-07-27 00:35:00|42058.9|42018.9|42063.3|42023.3|42063.5|42023.5|42048.9|42008.9|2
1690418400000|2023-07-27 00:40:00|42063.2|42023.2|42132.7|42092.7|42137.9|42097.9|42063.2|42023.2|23
1690418700000|2023-07-27 00:45:00|42137.7|42097.7|42137.5|42097.5|42177.7|42137.7|42122.7|42082.7|30
1690419000000|2023-07-27 00:50:00|42137.6|42097.6|42166.7|42126.7|42206.6|42166.6|42137.6|42097.6|20
1690419300000|2023-07-27 00:55:00|42161.8|42121.8|42236|42196|42245.8|42205.8|42156.7|42116.7|85
1690419600000|2023-07-27 01:00:00|42245.9|42205.9|42206|42166|42280.4|42240.4|42186|42146|53
1690419900000|2023-07-27 01:05:00|42210.8|42170.8|42250.5|42210.5|42250.5|42210.5|42191|42151|37
1690420200000|2023-07-27 01:10:00|42250.4|42210.4|42260.1|42220.1|42275.4|42235.4|42235.1|42195.1|8
1690420500000|2023-07-27 01:15:00|42264.9|42224.9|42184.8|42144.8|42265.2|42225.2|42169.9|42129.9|11
1690420800000|2023-07-27 01:20:00|42174.7|42134.7|42149.3|42109.3|42174.7|42134.7|42119.5|42079.5|13
1690421100000|2023-07-27 01:25:00|42144.1|42104.1|42149.6|42109.6|42149.7|42109.7|42124.3|42084.3|12
1690421400000|2023-07-27 01:30:00|42149.5|42109.5|42194|42154|42204.3|42164.3|42149.5|42109.5|7
1690421700000|2023-07-27 01:35:00|42184.3|42144.3|42193.4|42153.4|42203.6|42163.6|42178.8|42138.8|2
1690422000000|2023-07-27 01:40:00|42193.3|42153.3|42203.1|42163.1|42223.4|42183.4|42193.3|42153.3|17
1690422300000|2023-07-27 01:45:00|42203.2|42163.2|42162.3|42122.3|42208.1|42168.1|42157.4|42117.4|17
1690422600000|2023-07-27 01:50:00|42162.4|42122.4|42201.8|42161.8|42201.8|42161.8|42162.3|42122.3|3
1690422900000|2023-07-27 01:55:00|42206.6|42166.6|42231.1|42191.1|42251.1|42211.1|42206.6|42166.6|5
1690423200000|2023-07-27 02:00:00|42231|42191|42230.8|42190.8|42240.8|42200.8|42216|42176|3
1690423500000|2023-07-27 02:05:00|42230.7|42190.7|42220.6|42180.6|42240.7|42200.7|42215.8|42175.8|1
1690423800000|2023-07-27 02:10:00|42225.5|42185.5|42240.1|42200.1|42255.3|42215.3|42220.6|42180.6|9
1690424100000|2023-07-27 02:15:00|42240|42200|42219.6|42179.6|42240|42200|42209.8|42169.8|3
1690424400000|2023-07-27 02:20:00|42219.5|42179.5|42199.4|42159.4|42219.5|42179.5|42199.2|42159.2|1
1690424700000|2023-07-27 02:25:00|42199.3|42159.3|42198.4|42158.4|42209.1|42169.1|42198.4|42158.4|0
1690425000000|2023-07-27 02:30:00|42188.7|42148.7|42217.6|42177.6|42217.7|42177.7|42178.4|42138.4|15
1690425300000|2023-07-27 02:35:00|42207.7|42167.7|42262.2|42222.2|42262.2|42222.2|42207.7|42167.7|8
1690425600000|2023-07-27 02:40:00|42262.1|42222.1|42296.7|42256.7|42297|42257|42242|42202|59
1690425900000|2023-07-27 02:45:00|42296.8|42256.8|42291.2|42251.2|42306.6|42266.6|42271.3|42231.3|28
1690426200000|2023-07-27 02:50:00|42291.1|42251.1|42260.7|42220.7|42291.1|42251.1|42255.8|42215.8|4
1690426500000|2023-07-27 02:55:00|42260.5|42220.5|42294.9|42254.9|42315.3|42275.3|42260.5|42220.5|40
1690426800000|2023-07-27 03:00:00|42290|42250|42255|42215|42299.8|42259.8|42255|42215|19
1690427100000|2023-07-27 03:05:00|42254.9|42214.9|42204.2|42164.2|42254.9|42214.9|42204.2|42164.2|8
1690427400000|2023-07-27 03:10:00|42209.1|42169.1|42218.7|42178.7|42218.7|42178.7|42189.1|42149.1|4
1690427700000|2023-07-27 03:15:00|42213.8|42173.8|42173.5|42133.5|42223.8|42183.8|42173.5|42133.5|2
1690428000000|2023-07-27 03:20:00|42173.4|42133.4|42147.9|42107.9|42198.3|42158.3|42147.9|42107.9|16
1690428300000|2023-07-27 03:25:00|42133.1|42093.1|42202.5|42162.5|42202.7|42162.7|42133|42093|8
1690428600000|2023-07-27 03:30:00|42202.7|42162.7|42227.2|42187.2|42232.2|42192.2|42197.5|42157.5|10
1690428900000|2023-07-27 03:35:00|42227.1|42187.1|42231.6|42191.6|42241.7|42201.7|42217.1|42177.1|8
1690429200000|2023-07-27 03:40:00|42231.5|42191.5|42271.8|42231.8|42271.8|42231.8|42221.4|42181.4|16
1690429500000|2023-07-27 03:45:00|42271.7|42231.7|42241.4|42201.4|42286.7|42246.7|42241.3|42201.3|24
1690429800000|2023-07-27 03:50:00|42241.3|42201.3|42250.8|42210.8|42255.9|42215.9|42236|42196|3
1690430100000|2023-07-27 03:55:00|42240.8|42200.8|42235.3|42195.3|42240.8|42200.8|42230.3|42190.3|2
1690430400000|2023-07-27 04:00:00|42235.2|42195.2|42239.9|42199.9|42240.2|42200.2|42230.2|42190.2|0
1690430700000|2023-07-27 04:05:00|42239.8|42199.8|42239.2|42199.2|42249.2|42209.2|42239.2|42199.2|3
1690431000000|2023-07-27 04:10:00|42239.1|42199.1|42238.7|42198.7|42248.7|42208.7|42238.7|42198.7|7
1690431300000|2023-07-27 04:15:00|42238.6|42198.6|42228.1|42188.1|42238.6|42198.6|42228|42188|0
1690431600000|2023-07-27 04:20:00|42233.1|42193.1|42247.3|42207.3|42247.3|42207.3|42227.6|42187.6|1
1690431900000|2023-07-27 04:25:00|42237.4|42197.4|42246.9|42206.9|42252.1|42212.1|42237.3|42197.3|0
1690432200000|2023-07-27 04:30:00|42241.9|42201.9|42281|42241|42316.5|42276.5|42241.9|42201.9|40
1690432500000|2023-07-27 04:35:00|42276|42236|42300.3|42260.3|42300.6|42260.6|42265.9|42225.9|5
1690432800000|2023-07-27 04:40:00|42300.4|42260.4|42309.7|42269.7|42314.9|42274.9|42300.2|42260.2|7
1690433100000|2023-07-27 04:45:00|42309.6|42269.6|42309.7|42269.7|42324.8|42284.8|42309.6|42269.6|6
1690433400000|2023-07-27 04:50:00|42309.6|42269.6|42324|42284|42339.3|42299.3|42309.4|42269.4|2
1690433700000|2023-07-27 04:55:00|42324.1|42284.1|42363.8|42323.8|42373.9|42333.9|42313.8|42273.8|25
1690434000000|2023-07-27 05:00:00|42364|42324|42298.3|42258.3|42364|42324|42293.5|42253.5|19
1690434300000|2023-07-27 05:05:00|42303.4|42263.4|42292.6|42252.6|42303.4|42263.4|42277.9|42237.9|17
1690434600000|2023-07-27 05:10:00|42292.5|42252.5|42322|42282|42322.2|42282.2|42292.4|42252.4|5
1690434900000|2023-07-27 05:15:00|42312.2|42272.2|42311.5|42271.5|42316.8|42276.8|42306.8|42266.8|6
1690435200000|2023-07-27 05:20:00|42311.4|42271.4|42341|42301|42341.1|42301.1|42301.5|42261.5|17
1690435500000|2023-07-27 05:25:00|42340.9|42300.9|42310.5|42270.5|42341|42301|42310.5|42270.5|4
1690435800000|2023-07-27 05:30:00|42310.4|42270.4|42295|42255|42310.4|42270.4|42270.3|42230.3|17
1690436100000|2023-07-27 05:35:00|42290.1|42250.1|42279.5|42239.5|42309.6|42269.6|42269.9|42229.9|18
1690436400000|2023-07-27 05:40:00|42279.4|42239.4|42268.9|42228.9|42284.1|42244.1|42239.3|42199.3|45
1690436700000|2023-07-27 05:45:00|42264|42224|42288.3|42248.3|42308.9|42268.9|42264|42224|12
1690437000000|2023-07-27 05:50:00|42283.4|42243.4|42352.8|42312.8|42352.8|42312.8|42278.3|42238.3|6
1690437300000|2023-07-27 05:55:00|42347.9|42307.9|42372.3|42332.3|42372.7|42332.7|42347.8|42307.8|27
1690437600000|2023-07-27 06:00:00|42372.2|42332.2|42306.8|42266.8|42372.2|42332.2|42301.7|42261.7|13
1690437900000|2023-07-27 06:05:00|42311.6|42271.6|42331.1|42291.1|42336.2|42296.2|42306.7|42266.7|3
1690438200000|2023-07-27 06:10:00|42335.9|42295.9|42290.8|42250.8|42336|42296|42285.7|42245.7|0
1690438500000|2023-07-27 06:15:00|42290.7|42250.7|42280.3|42240.3|42305.6|42265.6|42275.5|42235.5|4
1690438800000|2023-07-27 06:20:00|42270.4|42230.4|42224.9|42184.9|42270.4|42230.4|42215.1|42175.1|40
1690439100000|2023-07-27 06:25:00|42225|42185|42254.3|42214.3|42284.7|42244.7|42220|42180|9
1690439400000|2023-07-27 06:30:00|42254.2|42214.2|42223.7|42183.7|42264.2|42224.2|42218.9|42178.9|4
1690439700000|2023-07-27 06:35:00|42223.8|42183.8|42218.3|42178.3|42243.6|42203.6|42193.5|42153.5|13
1690440000000|2023-07-27 06:40:00|42253.2|42213.2|42272.9|42232.9|42293.1|42253.1|42243.3|42203.3|9
1690440300000|2023-07-27 06:45:00|42258|42218|42222.5|42182.5|42258|42218|42217.3|42177.3|8
1690440600000|2023-07-27 06:50:00|42227.3|42187.3|42297.2|42257.2|42297.4|42257.4|42222.4|42182.4|28
1690440900000|2023-07-27 06:55:00|42297.1|42257.1|42336.8|42296.8|42336.8|42296.8|42281.9|42241.9|5
1690441200000|2023-07-27 07:00:00|42337|42297|42356.3|42316.3|42366.6|42326.6|42331.5|42291.5|53
1690441500000|2023-07-27 07:05:00|42356.4|42316.4|42341.2|42301.2|42376.6|42336.6|42341.2|42301.2|68
1690441800000|2023-07-27 07:10:00|42346.1|42306.1|42365.8|42325.8|42365.8|42325.8|42331.4|42291.4|10
1690442100000|2023-07-27 07:15:00|42365.7|42325.7|42340.7|42300.7|42385.4|42345.4|42340.7|42300.7|59
1690442400000|2023-07-27 07:20:00|42340.6|42300.6|42315.7|42275.7|42340.6|42300.6|42301|42261|45
1690442700000|2023-07-27 07:25:00|42315.6|42275.6|42330|42290|42355.3|42315.3|42315.6|42275.6|37
1690443000000|2023-07-27 07:30:00|42330.1|42290.1|42330.6|42290.6|42355|42315|42280.6|42240.6|45
1690443300000|2023-07-27 07:35:00|42330.5|42290.5|42260.1|42220.1|42330.5|42290.5|42240.5|42200.5|67
1690443600000|2023-07-27 07:40:00|42260.2|42220.2|42255|42215|42290.3|42250.3|42255|42215|14
1690443900000|2023-07-27 07:45:00|42259.9|42219.9|42259.4|42219.4|42290.3|42250.3|42254.6|42214.6|11
1690444200000|2023-07-27 07:50:00|42259.5|42219.5|42239.4|42199.4|42309.3|42269.3|42239.4|42199.4|15
1690444500000|2023-07-27 07:55:00|42239.3|42199.3|42248.7|42208.7|42258.9|42218.9|42224|42184|28
1690444800000|2023-07-27 08:00:00|42243.8|42203.8|42228.5|42188.5|42258.2|42218.2|42208.3|42168.3|66
1690445100000|2023-07-27 08:05:00|42228.4|42188.4|42252.7|42212.7|42257.8|42217.8|42198.4|42158.4|60
1690445400000|2023-07-27 08:10:00|42247.8|42207.8|42292.3|42252.3|42302.1|42262.1|42237.6|42197.6|12
1690445700000|2023-07-27 08:15:00|42292.2|42252.2|42266.9|42226.9|42292.2|42252.2|42257|42217|36
1690446000000|2023-07-27 08:20:00|42262|42222|42327.2|42287.2|42337.1|42297.1|42246.9|42206.9|38
1690446300000|2023-07-27 08:25:00|42327|42287|42287|42247|42327.2|42287.2|42286.9|42246.9|27
1690446600000|2023-07-27 08:30:00|42282.1|42242.1|42271.5|42231.5|42282.1|42242.1|42246.6|42206.6|8
1690446900000|2023-07-27 08:35:00|42271.6|42231.6|42281|42241|42291.4|42251.4|42271.5|42231.5|31
1690447200000|2023-07-27 08:40:00|42280.9|42240.9|42330.4|42290.4|42330.5|42290.5|42280.8|42240.8|63
1690447500000|2023-07-27 08:45:00|42335.5|42295.5|42244.8|42204.8|42335.5|42295.5|42244.8|42204.8|19
1690447800000|2023-07-27 08:50:00|42249.7|42209.7|42243.8|42203.8|42254.9|42214.9|42224.5|42184.5|12
1690448100000|2023-07-27 08:55:00|42243.7|42203.7|42242.3|42202.3|42248.7|42208.7|42227.7|42187.7|95
1690448400000|2023-07-27 09:00:00|42242.1|42202.1|42261.6|42221.6|42291.6|42251.6|42237.2|42197.2|19
1690448700000|2023-07-27 09:05:00|42261.5|42221.5|42261.1|42221.1|42266.1|42226.1|42206.5|42166.5|52
1690449000000|2023-07-27 09:10:00|42261.3|42221.3|42320.7|42280.7|42375.6|42335.6|42261.2|42221.2|20
1690449300000|2023-07-27 09:15:00|42315.7|42275.7|42329.9|42289.9|42330.6|42290.6|42300.5|42260.5|24
1690449600000|2023-07-27 09:20:00|42325|42285|42274.1|42234.1|42335|42295|42274.1|42234.1|34
1690449900000|2023-07-27 09:25:00|42269.2|42229.2|42228.7|42188.7|42323.7|42283.7|42228.7|42188.7|14
1690450200000|2023-07-27 09:30:00|42228.6|42188.6|42238.1|42198.1|42288.4|42248.4|42228.6|42188.6|23
1690450500000|2023-07-27 09:35:00|42223|42183|42237.5|42197.5|42272.8|42232.8|42217.8|42177.8|15
1690450800000|2023-07-27 09:40:00|42237.4|42197.4|42166.7|42126.7|42237.4|42197.4|42136.8|42096.8|57
1690451100000|2023-07-27 09:45:00|42166.6|42126.6|42135.8|42095.8|42176.5|42136.5|42075.3|42035.3|79
1690451400000|2023-07-27 09:50:00|42135.7|42095.7|42115.2|42075.2|42140.6|42100.6|42025.4|41985.4|23
1690451700000|2023-07-27 09:55:00|42115.3|42075.3|42089.7|42049.7|42125.2|42085.2|42089.7|42049.7|30
1690452000000|2023-07-27 10:00:00|42079.7|42039.7|42109|42069|42119.6|42079.6|42079.6|42039.6|34
1690452300000|2023-07-27 10:05:00|42108.9|42068.9|42087.5|42047.5|42117.8|42077.8|42063.8|42023.8|39
1690452600000|2023-07-27 10:10:00|42082.5|42042.5|42116|42076|42121.1|42081.1|42016.9|41976.9|197
1690452900000|2023-07-27 10:15:00|42116.1|42076.1|42045.7|42005.7|42116.1|42076.1|42040.9|42000.9|68
1690453200000|2023-07-27 10:20:00|42045.8|42005.8|42115.8|42075.8|42115.8|42075.8|42045.8|42005.8|116
1690453500000|2023-07-27 10:25:00|42125.8|42085.8|42085.3|42045.3|42125.8|42085.8|42085.3|42045.3|44
1690453800000|2023-07-27 10:30:00|42080.3|42040.3|42119.9|42079.9|42125.2|42085.2|42080.3|42040.3|47
1690454100000|2023-07-27 10:35:00|42120|42080|42184.2|42144.2|42184.2|42144.2|42119.9|42079.9|69
1690454400000|2023-07-27 10:40:00|42179.2|42139.2|42154|42114|42184.4|42144.4|42139|42099|141
1690454700000|2023-07-27 10:45:00|42149|42109|42113.2|42073.2|42163.2|42123.2|42113.1|42073.1|79
1690455000000|2023-07-27 10:50:00|42113.1|42073.1|42137.6|42097.6|42152.7|42112.7|42112.9|42072.9|49
1690455300000|2023-07-27 10:55:00|42142.6|42102.6|42141.9|42101.9|42146.9|42106.9|42117.4|42077.4|38
1690455600000|2023-07-27 11:00:00|42136.9|42096.9|42076.1|42036.1|42136.9|42096.9|42026.4|41986.4|65
1690455900000|2023-07-27 11:05:00|42081.1|42041.1|42115.6|42075.6|42120.7|42080.7|42076.1|42036.1|43
1690456200000|2023-07-27 11:10:00|42105.6|42065.6|42110.2|42070.2|42115.7|42075.7|42085.7|42045.7|76
1690456500000|2023-07-27 11:15:00|42110.1|42070.1|42079.7|42039.7|42110.1|42070.1|42055.1|42015.1|43
1690456800000|2023-07-27 11:20:00|42079.6|42039.6|42023.9|41983.9|42089.4|42049.4|42023.9|41983.9|31
1690457100000|2023-07-27 11:25:00|42013.9|41973.9|42078.4|42038.4|42083.6|42043.6|41993.8|41953.8|26
1690457400000|2023-07-27 11:30:00|42083.3|42043.3|42093|42053|42098.4|42058.4|42073.5|42033.5|22
1690457700000|2023-07-27 11:35:00|42092.9|42052.9|42032.3|41992.3|42097.6|42057.6|42032.1|41992.1|53
1690458000000|2023-07-27 11:40:00|42037.2|41997.2|42101.9|42061.9|42106.9|42066.9|42001.9|41961.9|80
1690458300000|2023-07-27 11:45:00|42101.8|42061.8|42136.3|42096.3|42151.5|42111.5|42091.6|42051.6|44
1690458600000|2023-07-27 11:50:00|42131.4|42091.4|42155.8|42115.8|42155.8|42115.8|42085.7|42045.7|79
1690458900000|2023-07-27 11:55:00|42160.8|42120.8|42155.3|42115.3|42170.5|42130.5|42135.6|42095.6|56
1690459200000|2023-07-27 12:00:00|42165.3|42125.3|42109.6|42069.6|42180.2|42140.2|42109.6|42069.6|45
1690459500000|2023-07-27 12:05:00|42104.7|42064.7|42053.9|42013.9|42109.6|42069.6|42048.8|42008.8|99
1690459800000|2023-07-27 12:10:00|42053.8|42013.8|42088.4|42048.4|42098.5|42058.5|42043.9|42003.9|43
1690460100000|2023-07-27 12:15:00|42088.3|42048.3|42077.8|42037.8|42118.1|42078.1|42047.9|42007.9|40
1690460400000|2023-07-27 12:20:00|42077.7|42037.7|42066.7|42026.7|42087.2|42047.2|42066.7|42026.7|128
1690460700000|2023-07-27 12:25:00|42066.6|42026.6|42101.6|42061.6|42121.6|42081.6|42056.6|42016.6|122
1690461000000|2023-07-27 12:30:00|42101.5|42061.5|42096|42056|42106.4|42066.4|42046|42006|26
1690461300000|2023-07-27 12:35:00|42095.9|42055.9|42230.4|42190.4|42230.4|42190.4|42095.9|42055.9|102
1690461600000|2023-07-27 12:40:00|42225.4|42185.4|42179.9|42139.9|42230.2|42190.2|42139.9|42099.9|88
1690464600000|2023-07-27 13:30:00|42160.4|42120.4|42282.9|42242.9|42501.1|42461.1|42160.4|42120.4|2105
1690464900000|2023-07-27 13:35:00|42292.9|42252.9|42278.5|42238.5|42323.5|42283.5|42128.4|42088.4|1181
1690465200000|2023-07-27 13:40:00|42283.5|42243.5|42133.3|42093.3|42303.4|42263.4|42133.1|42093.1|1054
1690465500000|2023-07-27 13:45:00|42138.2|42098.2|42168|42128|42198|42158|42103.2|42063.2|474
1690465800000|2023-07-27 13:50:00|42167.9|42127.9|42102.3|42062.3|42208|42168|42102.3|42062.3|435
1690466100000|2023-07-27 13:55:00|42097.3|42057.3|42112.2|42072.2|42197.3|42157.3|42092.2|42052.2|591
1690466400000|2023-07-27 14:00:00|42117.1|42077.1|42196.8|42156.8|42236.6|42196.6|42112.2|42072.2|283
1690466700000|2023-07-27 14:05:00|42201.8|42161.8|42221.9|42181.9|42262|42222|42176.8|42136.8|327
1690467000000|2023-07-27 14:10:00|42226.8|42186.8|42220.9|42180.9|42241|42201|42160.9|42120.9|302
1690467300000|2023-07-27 14:15:00|42225.9|42185.9|42180.2|42140.2|42235.8|42195.8|42150.4|42110.4|382
1690467600000|2023-07-27 14:20:00|42170.2|42130.2|42289.8|42249.8|42295|42255|42165.2|42125.2|481
1690467900000|2023-07-27 14:25:00|42284.7|42244.7|42279|42239|42299.8|42259.8|42229.4|42189.4|449
1690468200000|2023-07-27 14:30:00|42278.9|42238.9|42369.1|42329.1|42369.1|42329.1|42269|42229|415
1690468500000|2023-07-27 14:35:00|42374.1|42334.1|42418.5|42378.5|42428.7|42388.7|42359|42319|278
1690468800000|2023-07-27 14:40:00|42423.4|42383.4|42463.5|42423.5|42533.3|42493.3|42388.7|42348.7|564
1690469100000|2023-07-27 14:45:00|42468.4|42428.4|42363.2|42323.2|42468.4|42428.4|42338.3|42298.3|309
1690469400000|2023-07-27 14:50:00|42363.3|42323.3|42207.5|42167.5|42363.3|42323.3|42162.6|42122.6|286
1690469700000|2023-07-27 14:55:00|42192.5|42152.5|42077.5|42037.5|42192.6|42152.6|42057.6|42017.6|336
1690470000000|2023-07-27 15:00:00|42072.6|42032.6|42141.4|42101.4|42156.4|42116.4|42062.3|42022.3|295
1690470300000|2023-07-27 15:05:00|42141.3|42101.3|42091.3|42051.3|42156.2|42116.2|42066.4|42026.4|237
1690470600000|2023-07-27 15:10:00|42086.3|42046.3|42030.8|41990.8|42091.4|42051.4|41976|41936|276
1690470900000|2023-07-27 15:15:00|42030.9|41990.9|41965.4|41925.4|42035.9|41995.9|41955.4|41915.4|135
1690471200000|2023-07-27 15:20:00|41955.5|41915.5|41985.3|41945.3|41995.3|41955.3|41945.2|41905.2|313
1690471500000|2023-07-27 15:25:00|41990.3|41950.3|42004.3|41964.3|42024.2|41984.2|41954.9|41914.9|232
1690471800000|2023-07-27 15:30:00|42004.2|41964.2|41892.9|41852.9|42014.2|41974.2|41883|41843|340
1690472100000|2023-07-27 15:35:00|41882.9|41842.9|41737.3|41697.3|41882.9|41842.9|41732.3|41692.3|326
1690472400000|2023-07-27 15:40:00|41742.3|41702.3|41706.3|41666.3|41772|41732|41666.5|41626.5|246
1690472700000|2023-07-27 15:45:00|41706.2|41666.2|41631.1|41591.1|41706.3|41666.3|41611.3|41571.3|389
1690473000000|2023-07-27 15:50:00|41636.1|41596.1|41650.7|41610.7|41691|41651|41606.1|41566.1|293
1690473300000|2023-07-27 15:55:00|41650.6|41610.6|41720.2|41680.2|41730.3|41690.3|41620.3|41580.3|448
1690473600000|2023-07-27 16:00:00|41715.2|41675.2|41680|41640|41730|41690|41669.9|41629.9|228
1690473900000|2023-07-27 16:05:00|41675|41635|41644.6|41604.6|41675|41635|41609.9|41569.9|293
1690474200000|2023-07-27 16:10:00|41649.5|41609.5|41648.9|41608.9|41674.5|41634.5|41639.1|41599.1|151
1690474500000|2023-07-27 16:15:00|41643.9|41603.9|41673.8|41633.8|41673.9|41633.9|41628.8|41588.8|182
1690474800000|2023-07-27 16:20:00|41678.8|41638.8|41723.4|41683.4|41733.4|41693.4|41658.7|41618.7|244
1690475100000|2023-07-27 16:25:00|41718.4|41678.4|41737.9|41697.9|41758|41718|41698.3|41658.3|315
1690475400000|2023-07-27 16:30:00|41742.9|41702.9|41737.7|41697.7|41792.9|41752.9|41717.7|41677.7|401
1690475700000|2023-07-27 16:35:00|41737.6|41697.6|41751.8|41711.8|41822.6|41782.6|41737.6|41697.6|372
1690476000000|2023-07-27 16:40:00|41756.8|41716.8|41786.4|41746.4|41806.9|41766.9|41746.8|41706.8|249
1690476300000|2023-07-27 16:45:00|41781.4|41741.4|41851|41811|41856|41816|41751.2|41711.2|261
1690476600000|2023-07-27 16:50:00|41856|41816|41865.1|41825.1|41875.1|41835.1|41815.5|41775.5|166
1690476900000|2023-07-27 16:55:00|41865|41825|41864.8|41824.8|41875|41835|41804.6|41764.6|227
1690477200000|2023-07-27 17:00:00|41874.9|41834.9|41829.5|41789.5|41899.8|41859.8|41819.6|41779.6|188
1690477500000|2023-07-27 17:05:00|41834.4|41794.4|41894.1|41854.1|41899|41859|41834.4|41794.4|141
1690477800000|2023-07-27 17:10:00|41889.1|41849.1|41813.6|41773.6|41889.1|41849.1|41813.5|41773.5|223
1690478100000|2023-07-27 17:15:00|41813.5|41773.5|41808.2|41768.2|41843.4|41803.4|41803.1|41763.1|133
1690478400000|2023-07-27 17:20:00|41803.2|41763.2|41752.9|41712.9|41813.1|41773.1|41752.9|41712.9|386
1690478700000|2023-07-27 17:25:00|41757.8|41717.8|41722.5|41682.5|41772.8|41732.8|41712.5|41672.5|196
1690479000000|2023-07-27 17:30:00|41722.4|41682.4|41781.3|41741.3|41801.5|41761.5|41712.4|41672.4|246
1690479300000|2023-07-27 17:35:00|41791.3|41751.3|41740.8|41700.8|41806.2|41766.2|41731|41691|175
1690479600000|2023-07-27 17:40:00|41730.8|41690.8|41670.3|41630.3|41755.6|41715.6|41670.3|41630.3|304
1690479900000|2023-07-27 17:45:00|41665.3|41625.3|41709.8|41669.8|41720|41680|41660.3|41620.3|205
1690480200000|2023-07-27 17:50:00|41699.8|41659.8|41764.2|41724.2|41769.5|41729.5|41699.8|41659.8|276
1690480500000|2023-07-27 17:55:00|41764.3|41724.3|41748.6|41708.6|41794.2|41754.2|41738.7|41698.7|412
1690480800000|2023-07-27 18:00:00|41748.7|41708.7|41702.2|41662.2|41748.7|41708.7|41678.1|41638.1|479
1690481100000|2023-07-27 18:05:00|41702.3|41662.3|41616.5|41576.5|41707.3|41667.3|41616.5|41576.5|667
1690481400000|2023-07-27 18:10:00|41621.4|41581.4|41606.6|41566.6|41626.6|41586.6|41572|41532|1633
1690481700000|2023-07-27 18:15:00|41601.6|41561.6|41540.2|41500.2|41606.6|41566.6|41520.4|41480.4|902
1690507500000|2023-07-28 01:25:00|41374.6|41334.6|41379.6|41339.6|41384.6|41344.6|41369.6|41329.6|1
1690507800000|2023-07-28 01:30:00|41374.6|41334.6|41329.6|41289.6|41374.6|41334.6|41324.6|41284.6|38
1690508100000|2023-07-28 01:35:00|41339.6|41299.6|41379.5|41339.5|41404.5|41364.5|41334.6|41294.6|17
1690508400000|2023-07-28 01:40:00|41374.5|41334.5|41349.5|41309.5|41379.5|41339.5|41344.5|41304.5|8
1690508700000|2023-07-28 01:45:00|41339.5|41299.5|41349.5|41309.5|41354.5|41314.5|41339.5|41299.5|2
1690509000000|2023-07-28 01:50:00|41354.5|41314.5|41339.5|41299.5|41354.5|41314.5|41324.5|41284.5|21
1690509300000|2023-07-28 01:55:00|41334.5|41294.5|41334.5|41294.5|41359.5|41319.5|41324.5|41284.5|17
1690509600000|2023-07-28 02:00:00|41329.5|41289.5|41319.5|41279.5|41344.5|41304.5|41314.5|41274.5|12
1690509900000|2023-07-28 02:05:00|41314.5|41274.5|41274.5|41234.5|41314.5|41274.5|41239.5|41199.5|39
1690510200000|2023-07-28 02:10:00|41279.5|41239.5|41189.4|41149.4|41279.5|41239.5|41189.4|41149.4|20
1690510500000|2023-07-28 02:15:00|41194.4|41154.4|41174.4|41134.4|41199.4|41159.4|41164.4|41124.4|3
1690510800000|2023-07-28 02:20:00|41164.4|41124.4|41164.4|41124.4|41179.4|41139.4|41149.4|41109.4|52
1690511100000|2023-07-28 02:25:00|41159.4|41119.4|41209.4|41169.4|41209.4|41169.4|41159.4|41119.4|3
1690511400000|2023-07-28 02:30:00|41199.4|41159.4|41254.4|41214.4|41254.4|41214.4|41189.4|41149.4|14
1690511700000|2023-07-28 02:35:00|41249.4|41209.4|41254.4|41214.4|41279.4|41239.4|41249.4|41209.4|5
1690512000000|2023-07-28 02:40:00|41244.4|41204.4|41279.4|41239.4|41289.4|41249.4|41244.4|41204.4|1
1690512300000|2023-07-28 02:45:00|41274.4|41234.4|41289.3|41249.3|41299.3|41259.3|41274.3|41234.3|0
1690512600000|2023-07-28 02:50:00|41294.3|41254.3|41349.3|41309.3|41349.3|41309.3|41294.3|41254.3|44
1690512900000|2023-07-28 02:55:00|41339.3|41299.3|41349.3|41309.3|41364.3|41324.3|41329.3|41289.3|11
1690513200000|2023-07-28 03:00:00|41344.3|41304.3|41319.3|41279.3|41344.3|41304.3|41314.3|41274.3|13
1690513500000|2023-07-28 03:05:00|41324.3|41284.3|41319.3|41279.3|41329.3|41289.3|41309.3|41269.3|2
1690513800000|2023-07-28 03:10:00|41314.3|41274.3|41339.3|41299.3|41339.3|41299.3|41304.3|41264.3|2
1690514100000|2023-07-28 03:15:00|41334.3|41294.3|41329.3|41289.3|41344.3|41304.3|41324.3|41284.3|43
1690514400000|2023-07-28 03:20:00|41334.2|41294.2|41309.2|41269.2|41339.3|41299.3|41299.2|41259.2|14
1690514700000|2023-07-28 03:25:00|41314.2|41274.2|41319.2|41279.2|41329.2|41289.2|41309.2|41269.2|1
1690515000000|2023-07-28 03:30:00|41324.2|41284.2|41324.2|41284.2|41334.2|41294.2|41324.2|41284.2|0
1690515300000|2023-07-28 03:35:00|41319.2|41279.2|41284.2|41244.2|41319.2|41279.2|41284.2|41244.2|7
1690515600000|2023-07-28 03:40:00|41289.2|41249.2|41279.2|41239.2|41289.2|41249.2|41274.2|41234.2|10
1690515900000|2023-07-28 03:45:00|41274.2|41234.2|41239.2|41199.2|41274.2|41234.2|41239.2|41199.2|17
1690516200000|2023-07-28 03:50:00|41244.2|41204.2|41264.1|41224.1|41269.2|41229.2|41244.2|41204.2|5
1690516500000|2023-07-28 03:55:00|41264.2|41224.2|41269.1|41229.1|41269.2|41229.2|41259.1|41219.1|6
1690516800000|2023-07-28 04:00:00|41269.2|41229.2|41319.1|41279.1|41329.1|41289.1|41269.1|41229.1|35
1690517100000|2023-07-28 04:05:00|41309.1|41269.1|41314.1|41274.1|41314.1|41274.1|41309.1|41269.1|5
1690517400000|2023-07-28 04:10:00|41309.1|41269.1|41279.1|41239.1|41314.1|41274.1|41279.1|41239.1|8
1690517700000|2023-07-28 04:15:00|41284.1|41244.1|41284.1|41244.1|41289.1|41249.1|41279.1|41239.1|2
1690518000000|2023-07-28 04:20:00|41279.1|41239.1|41274.1|41234.1|41284.1|41244.1|41269.1|41229.1|3
1690518300000|2023-07-28 04:25:00|41279.1|41239.1|41279.1|41239.1|41284.1|41244.1|41274.1|41234.1|7
1690518600000|2023-07-28 04:30:00|41269.1|41229.1|41244|41204|41269.1|41229.1|41239|41199|8
1690518900000|2023-07-28 04:35:00|41239.1|41199.1|41239|41199|41259|41219|41234|41194|10
1690519200000|2023-07-28 04:40:00|41234|41194|41234|41194|41234|41194|41234|41194|3
1690519500000|2023-07-28 04:45:00|41239|41199|41219|41179|41244|41204|41199|41159|17
1690519800000|2023-07-28 04:50:00|41214|41174|41194|41154|41219|41179|41189|41149|15
1690520100000|2023-07-28 04:55:00|41184|41144|41199|41159|41204|41164|41184|41144|5
1690520400000|2023-07-28 05:00:00|41204|41164|41189|41149|41214|41174|41184|41144|14
1690520700000|2023-07-28 05:05:00|41184|41144|41203.9|41163.9|41208.9|41168.9|41184|41144|20
1690521000000|2023-07-28 05:10:00|41208.9|41168.9|41238.9|41198.9|41248.9|41208.9|41203.9|41163.9|10
1690521300000|2023-07-28 05:15:00|41233.9|41193.9|41208.9|41168.9|41238.9|41198.9|41193.9|41153.9|19
1690521600000|2023-07-28 05:20:00|41198.9|41158.9|41208.9|41168.9|41223.9|41183.9|41193.9|41153.9|13
1690521900000|2023-07-28 05:25:00|41188.9|41148.9|41183.9|41143.9|41203.9|41163.9|41183.9|41143.9|16
1690522200000|2023-07-28 05:30:00|41173.9|41133.9|41178.9|41138.9|41178.9|41138.9|41163.9|41123.9|22
1690522500000|2023-07-28 05:35:00|41163.9|41123.9|41188.9|41148.9|41188.9|41148.9|41163.9|41123.9|14
1690522800000|2023-07-28 05:40:00|41183.9|41143.9|41203.8|41163.8|41208.8|41168.8|41178.8|41138.8|3
1690523100000|2023-07-28 05:45:00|41208.8|41168.8|41203.8|41163.8|41208.9|41168.9|41198.8|41158.8|26
1690523400000|2023-07-28 05:50:00|41208.8|41168.8|41213.8|41173.8|41243.8|41203.8|41208.8|41168.8|70
1690523700000|2023-07-28 05:55:00|41208.8|41168.8|41193.8|41153.8|41208.8|41168.8|41183.8|41143.8|6
1690524000000|2023-07-28 06:00:00|41188.8|41148.8|41183.8|41143.8|41193.8|41153.8|41173.8|41133.8|15
1690524300000|2023-07-28 06:05:00|41218.8|41178.8|41188.8|41148.8|41223.8|41183.8|41183.8|41143.8|17
1690524600000|2023-07-28 06:10:00|41183.8|41143.8|41188.8|41148.8|41188.8|41148.8|41173.8|41133.8|37
1690524900000|2023-07-28 06:15:00|41178.8|41138.8|41198.8|41158.8|41203.8|41163.8|41168.8|41128.8|8
1690525200000|2023-07-28 06:20:00|41213.8|41173.8|41268.8|41228.8|41268.8|41228.8|41208.8|41168.8|32
1690525500000|2023-07-28 06:25:00|41268.7|41228.7|41238.7|41198.7|41268.8|41228.8|41238.7|41198.7|10
1690525800000|2023-07-28 06:30:00|41243.7|41203.7|41218.7|41178.7|41243.7|41203.7|41208.7|41168.7|24
1690526100000|2023-07-28 06:35:00|41208.7|41168.7|41228.7|41188.7|41238.7|41198.7|41208.7|41168.7|0
1690526400000|2023-07-28 06:40:00|41233.7|41193.7|41183.7|41143.7|41233.7|41193.7|41168.7|41128.7|42
1690526700000|2023-07-28 06:45:00|41178.7|41138.7|41168.7|41128.7|41183.7|41143.7|41153.7|41113.7|18
1690527000000|2023-07-28 06:50:00|41173.7|41133.7|41148.7|41108.7|41173.7|41133.7|41148.7|41108.7|35
1690527300000|2023-07-28 06:55:00|41153.7|41113.7|41163.7|41123.7|41173.7|41133.7|41148.7|41108.7|47
1690527600000|2023-07-28 07:00:00|41168.7|41128.7|41158.7|41118.7|41168.7|41128.7|41143.6|41103.6|48
1690527900000|2023-07-28 07:05:00|41153.7|41113.7|41073.6|41033.6|41153.7|41113.7|41063.6|41023.6|75
1690528200000|2023-07-28 07:10:00|41068.6|41028.6|41098.6|41058.6|41103.6|41063.6|41058.6|41018.6|37
1690528500000|2023-07-28 07:15:00|41103.6|41063.6|41128.6|41088.6|41133.6|41093.6|41103.6|41063.6|112
1690528800000|2023-07-28 07:20:00|41123.6|41083.6|41033.6|40993.6|41123.6|41083.6|41033.6|40993.6|26
1690529100000|2023-07-28 07:25:00|41023.6|40983.6|40983.6|40943.6|41028.6|40988.6|40963.6|40923.6|67
1690529400000|2023-07-28 07:30:00|40988.6|40948.6|40973.6|40933.6|41023.6|40983.6|40963.6|40923.6|30
1690529700000|2023-07-28 07:35:00|40978.6|40938.6|40998.6|40958.6|40998.6|40958.6|40943.6|40903.6|27
1690530000000|2023-07-28 07:40:00|41003.6|40963.6|41013.6|40973.6|41033.6|40993.6|40993.6|40953.6|24
1690530300000|2023-07-28 07:45:00|41008.6|40968.6|40963.5|40923.5|41018.6|40978.6|40918.5|40878.5|120
1690530600000|2023-07-28 07:50:00|40968.5|40928.5|40993.5|40953.5|40998.5|40958.5|40923.5|40883.5|62
1690530900000|2023-07-28 07:55:00|40988.5|40948.5|41033.5|40993.5|41043.5|41003.5|40938.5|40898.5|45
1690531200000|2023-07-28 08:00:00|41028.5|40988.5|41038.5|40998.5|41058.5|41018.5|40998.5|40958.5|30
1690531500000|2023-07-28 08:05:00|41043.5|41003.5|41033.5|40993.5|41058.5|41018.5|41028.5|40988.5|9
1690531800000|2023-07-28 08:10:00|41033.4|40993.4|41048.4|41008.4|41063.4|41023.4|41033.4|40993.4|23
1690532100000|2023-07-28 08:15:00|41048.5|41008.5|41038.4|40998.4|41068.4|41028.4|41023.4|40983.4|17
1690532400000|2023-07-28 08:20:00|41033.5|40993.5|41103.4|41063.4|41123.4|41083.4|41023.4|40983.4|28
1690532700000|2023-07-28 08:25:00|41113.4|41073.4|41048.4|41008.4|41113.4|41073.4|41023.4|40983.4|37
1690533000000|2023-07-28 08:30:00|41043.4|41003.4|41033.4|40993.4|41043.4|41003.4|41013.4|40973.4|28
1690533300000|2023-07-28 08:35:00|41038.4|40998.4|41023.4|40983.4|41038.4|40998.4|41013.4|40973.4|34
1690533600000|2023-07-28 08:40:00|41018.4|40978.4|41063.4|41023.4|41063.4|41023.4|41013.4|40973.4|54
1690533900000|2023-07-28 08:45:00|41058.4|41018.4|41048.4|41008.4|41093.4|41053.4|41043.4|41003.4|27
1690534200000|2023-07-28 08:50:00|41053.4|41013.4|41043.4|41003.4|41103.4|41063.4|41043.4|41003.4|23
1690534500000|2023-07-28 08:55:00|41038.4|40998.4|41058.3|41018.3|41058.4|41018.4|41028.4|40988.4|20
1690534800000|2023-07-28 09:00:00|41053.4|41013.4|41093.3|41053.3|41093.3|41053.3|41033.3|40993.3|37
1690535100000|2023-07-28 09:05:00|41088.3|41048.3|41068.3|41028.3|41088.3|41048.3|41043.3|41003.3|21
1690535400000|2023-07-28 09:10:00|41063.3|41023.3|41078.3|41038.3|41093.3|41053.3|41053.3|41013.3|13
1690535700000|2023-07-28 09:15:00|41073.3|41033.3|41098.3|41058.3|41108.3|41068.3|41043.3|41003.3|15
1690536000000|2023-07-28 09:20:00|41103.3|41063.3|41068.3|41028.3|41103.3|41063.3|41063.3|41023.3|11
1690536300000|2023-07-28 09:25:00|41073.3|41033.3|41053.3|41013.3|41083.3|41043.3|41053.3|41013.3|15
1690536600000|2023-07-28 09:30:00|41048.3|41008.3|41103.3|41063.3|41113.3|41073.3|41043.3|41003.3|30
1690536900000|2023-07-28 09:35:00|41093.3|41053.3|41073.3|41033.3|41113.3|41073.3|41063.2|41023.2|17
1690537200000|2023-07-28 09:40:00|41073.2|41033.2|41068.2|41028.2|41083.2|41043.2|41043.2|41003.2|9
1690537500000|2023-07-28 09:45:00|41073.2|41033.2|41068.2|41028.2|41113.2|41073.2|41068.2|41028.2|18
1690537800000|2023-07-28 09:50:00|41073.2|41033.2|41063.2|41023.2|41073.2|41033.2|40998.2|40958.2|60
1690538100000|2023-07-28 09:55:00|41048.2|41008.2|41038.2|40998.2|41053.2|41013.2|41033.2|40993.2|28
1690538400000|2023-07-28 10:00:00|41043.2|41003.2|41043.1|41003.1|41083.1|41043.1|41033.1|40993.1|36
1690538700000|2023-07-28 10:05:00|41053.1|41013.1|41033.1|40993.1|41063.1|41023.1|41023.1|40983.1|28
1690539000000|2023-07-28 10:10:00|41038.1|40998.1|41093.1|41053.1|41093.1|41053.1|41018.1|40978.1|31
1690539300000|2023-07-28 10:15:00|41078.1|41038.1|41053.1|41013.1|41088.1|41048.1|41043.1|41003.1|28
1690539600000|2023-07-28 10:20:00|41048.1|41008.1|41043.1|41003.1|41058.1|41018.1|41003.1|40963.1|74
1690539900000|2023-07-28 10:25:00|41048.1|41008.1|41063.1|41023.1|41078.1|41038.1|41048.1|41008.1|19
1690540200000|2023-07-28 10:30:00|41073.1|41033.1|41028.1|40988.1|41083.1|41043.1|41023.1|40983.1|17
1690540500000|2023-07-28 10:35:00|41018.1|40978.1|40998.1|40958.1|41018.1|40978.1|40993.1|40953.1|74
1690540800000|2023-07-28 10:40:00|41003|40963|41028|40988|41033|40993|41003|40963|13
1690541100000|2023-07-28 10:45:00|41023|40983|40948|40908|41033|40993|40923|40883|67
1690541400000|2023-07-28 10:50:00|40958|40918|41003|40963|41003|40963|40958|40918|53
1690541700000|2023-07-28 10:55:00|40998|40958|41053|41013|41068|41028|40993|40953|106
1690542000000|2023-07-28 11:00:00|41038|40998|41033|40993|41053|41013|41023|40983|56
1690542300000|2023-07-28 11:05:00|41037.9|40997.9|41037.9|40997.9|41053|41013|41037.9|40997.9|4
1690542600000|2023-07-28 11:10:00|41042.9|41002.9|41047.9|41007.9|41073|41033|41027.9|40987.9|26
1690542900000|2023-07-28 11:15:00|41043|41003|41002.9|40962.9|41047.9|41007.9|40997.9|40957.9|9
1690543200000|2023-07-28 11:20:00|40997.9|40957.9|41017.9|40977.9|41027.9|40987.9|40997.9|40957.9|7
1690543500000|2023-07-28 11:25:00|41022.9|40982.9|41012.9|40972.9|41022.9|40982.9|41007.9|40967.9|9
1690543800000|2023-07-28 11:30:00|41022.9|40982.9|41042.9|41002.9|41047.9|41007.9|41012.9|40972.9|18
1690544100000|2023-07-28 11:35:00|41047.9|41007.9|41047.9|41007.9|41057.9|41017.9|41032.9|40992.9|37
1690544400000|2023-07-28 11:40:00|41052.9|41012.9|41047.9|41007.9|41082.9|41042.9|41042.9|41002.9|53
1690544700000|2023-07-28 11:45:00|41042.9|41002.9|40997.8|40957.8|41082.8|41042.8|40992.9|40952.9|41
1690545000000|2023-07-28 11:50:00|40997.9|40957.9|40957.9|40917.9|41002.9|40962.9|40957.9|40917.9|28
1690545300000|2023-07-28 11:55:00|40962.8|40922.8|40942.8|40902.8|40962.9|40922.9|40932.8|40892.8|58
1690545600000|2023-07-28 12:00:00|40992.8|40952.8|40982.8|40942.8|40997.8|40957.8|40962.8|40922.8|56
1690545900000|2023-07-28 12:05:00|40987.8|40947.8|40987.8|40947.8|41012.8|40972.8|40982.8|40942.8|77
1690546200000|2023-07-28 12:10:00|40982.8|40942.8|40977.8|40937.8|40997.8|40957.8|40927.8|40887.8|69
1690546500000|2023-07-28 12:15:00|40982.8|40942.8|41007.8|40967.8|41012.8|40972.8|40972.8|40932.8|29
1690546800000|2023-07-28 12:20:00|41012.8|40972.8|40922.8|40882.8|41017.8|40977.8|40917.8|40877.8|74
1690547100000|2023-07-28 12:25:00|40927.8|40887.8|40962.7|40922.7|40962.7|40922.7|40922.8|40882.8|39
1690547400000|2023-07-28 12:30:00|40957.7|40917.7|40952.8|40912.8|40957.7|40917.7|40927.7|40887.7|80
1690547700000|2023-07-28 12:35:00|40952.7|40912.7|40862.7|40822.7|40952.7|40912.7|40862.7|40822.7|83
1690548000000|2023-07-28 12:40:00|40857.7|40817.7|40897.7|40857.7|40942.7|40902.7|40832.7|40792.7|102
1690551000000|2023-07-28 13:30:00|40977.6|40937.6|40827.6|40787.6|41047.6|41007.6|40782.6|40742.6|1165
1690551300000|2023-07-28 13:35:00|40822.6|40782.6|40917.6|40877.6|40932.6|40892.6|40807.7|40767.7|624
1690551600000|2023-07-28 13:40:00|40922.6|40882.6|40972.6|40932.6|40992.6|40952.6|40882.6|40842.6|460
1690551900000|2023-07-28 13:45:00|40977.6|40937.6|40947.6|40907.6|41002.6|40962.6|40902.6|40862.6|819
1690552200000|2023-07-28 13:50:00|40952.6|40912.6|40962.6|40922.6|40972.6|40932.6|40867.6|40827.6|724
1690552500000|2023-07-28 13:55:00|40967.6|40927.6|40922.6|40882.6|40982.6|40942.6|40922.6|40882.6|298
1690552800000|2023-07-28 14:00:00|40932.6|40892.6|40867.6|40827.6|40942.6|40902.6|40822.6|40782.6|424
1690553100000|2023-07-28 14:05:00|40862.6|40822.6|40827.6|40787.6|40892.6|40852.6|40822.6|40782.6|286
1690553400000|2023-07-28 14:10:00|40822.6|40782.6|40752.6|40712.6|40842.6|40802.6|40747.6|40707.6|372
1690553700000|2023-07-28 14:15:00|40762.6|40722.6|40782.6|40742.6|40817.6|40777.6|40732.6|40692.6|392
1690554000000|2023-07-28 14:20:00|40767.6|40727.6|40672.6|40632.6|40772.6|40732.6|40672.6|40632.6|258
1690554300000|2023-07-28 14:25:00|40682.6|40642.6|40717.6|40677.6|40742.6|40702.6|40677.6|40637.6|208
1690554600000|2023-07-28 14:30:00|40712.6|40672.6|40702.6|40662.6|40722.6|40682.6|40652.6|40612.6|362
1690554900000|2023-07-28 14:35:00|40712.6|40672.6|40692.6|40652.6|40732.5|40692.5|40677.5|40637.5|387
1690555200000|2023-07-28 14:40:00|40692.5|40652.5|40612.6|40572.6|40702.6|40662.6|40602.5|40562.5|495
1690555500000|2023-07-28 14:45:00|40607.6|40567.6|40722.5|40682.5|40722.6|40682.6|40602.6|40562.6|247
1690555800000|2023-07-28 14:50:00|40727.5|40687.5|40752.5|40712.5|40752.5|40712.5|40712.5|40672.5|194
1690556100000|2023-07-28 14:55:00|40742.5|40702.5|40742.5|40702.5|40772.5|40732.5|40742.4|40702.4|153
1690556400000|2023-07-28 15:00:00|40727.5|40687.5|40682.5|40642.5|40727.5|40687.5|40647.5|40607.5|229
1690556700000|2023-07-28 15:05:00|40677.5|40637.5|40712.4|40672.4|40762.4|40722.4|40647.5|40607.5|337
1690557000000|2023-07-28 15:10:00|40717.4|40677.4|40602.4|40562.4|40717.4|40677.4|40592.3|40552.3|272
1690557300000|2023-07-28 15:15:00|40612.4|40572.4|40632.4|40592.4|40672.4|40632.4|40612.4|40572.4|140
1690557600000|2023-07-28 15:20:00|40637.3|40597.3|40772.3|40732.3|40782.3|40742.3|40622.4|40582.4|227
1690557900000|2023-07-28 15:25:00|40782.3|40742.3|40807.2|40767.2|40862.2|40822.2|40782.2|40742.2|387
1690558200000|2023-07-28 15:30:00|40802.2|40762.2|40987.2|40947.2|41012.2|40972.2|40797.2|40757.2|339
1690558500000|2023-07-28 15:35:00|40992.1|40952.1|41072.1|41032.1|41072.1|41032.1|40902.2|40862.2|369
1690558800000|2023-07-28 15:40:00|41077|41037|41067.1|41027.1|41127.1|41087.1|41032.1|40992.1|557
1690559100000|2023-07-28 15:45:00|41072.1|41032.1|40922.2|40882.2|41082.1|41042.1|40877.2|40837.2|407
1690559400000|2023-07-28 15:50:00|40927.2|40887.2|40832.2|40792.2|40927.2|40887.2|40822.2|40782.2|227
1690559700000|2023-07-28 15:55:00|40832.1|40792.1|40767.2|40727.2|40832.1|40792.1|40727.2|40687.2|371
1690560000000|2023-07-28 16:00:00|40762.2|40722.2|40702.2|40662.2|40772.2|40732.2|40692.2|40652.2|234
1690560300000|2023-07-28 16:05:00|40697.3|40657.3|40677.3|40637.3|40722.2|40682.2|40642.3|40602.3|254
1690560600000|2023-07-28 16:10:00|40672.3|40632.3|40652.2|40612.2|40677.3|40637.3|40617.3|40577.3|220
1690560900000|2023-07-28 16:15:00|40652.3|40612.3|40642.3|40602.3|40662.3|40622.3|40612.3|40572.3|102
1690561200000|2023-07-28 16:20:00|40637.3|40597.3|40642.2|40602.2|40662.2|40622.2|40622.2|40582.2|171
1690561500000|2023-07-28 16:25:00|40647.2|40607.2|40672.2|40632.2|40692.2|40652.2|40632.1|40592.1|141
1690561800000|2023-07-28 16:30:00|40672.1|40632.1|40672.2|40632.2|40692.2|40652.2|40652.2|40612.2|91
1690562100000|2023-07-28 16:35:00|40677.2|40637.2|40682.1|40642.1|40732.1|40692.1|40672.2|40632.2|149
1690562400000|2023-07-28 16:40:00|40672.1|40632.1|40672.1|40632.1|40712.1|40672.1|40672.1|40632.1|143
1690562700000|2023-07-28 16:45:00|40662.1|40622.1|40682.1|40642.1|40702.1|40662.1|40662.1|40622.1|242
1690563000000|2023-07-28 16:50:00|40692.1|40652.1|40682.1|40642.1|40712.1|40672.1|40667.1|40627.1|199
1690563300000|2023-07-28 16:55:00|40672.1|40632.1|40672.1|40632.1|40682.1|40642.1|40647.1|40607.1|155
1690563600000|2023-07-28 17:00:00|40647.1|40607.1|40682.1|40642.1|40682.1|40642.1|40622.1|40582.1|304
1690563900000|2023-07-28 17:05:00|40672.1|40632.1|40682.1|40642.1|40682.1|40642.1|40657.1|40617.1|107
1690564200000|2023-07-28 17:10:00|40687.1|40647.1|40692.1|40652.1|40717.1|40677.1|40672.1|40632.1|200
1690564500000|2023-07-28 17:15:00|40697|40657|40662|40622|40702|40662|40662|40622|167
1690564800000|2023-07-28 17:20:00|40662.1|40622.1|40632|40592|40672|40632|40632|40592|134
1690565100000|2023-07-28 17:25:00|40622|40582|40602|40562|40622|40582|40592|40552|312
1690565400000|2023-07-28 17:30:00|40592|40552|40552|40512|40607|40567|40547|40507|159
1690565700000|2023-07-28 17:35:00|40547|40507|40522|40482|40547|40507|40492|40452|411
1690566000000|2023-07-28 17:40:00|40517|40477|40542|40502|40542.1|40502.1|40512|40472|115
1690566300000|2023-07-28 17:45:00|40552|40512|40502|40462|40552|40512|40472|40432|182
1690566600000|2023-07-28 17:50:00|40492|40452|40447.1|40407.1|40492|40452|40422.1|40382.1|448
1690566900000|2023-07-28 17:55:00|40442.1|40402.1|40467|40427|40472|40432|40432|40392|379
1690567200000|2023-07-28 18:00:00|40462|40422|40467|40427|40482|40442|40457|40417|456
1690567500000|2023-07-28 18:05:00|40472|40432|40562|40522|40562|40522|40462|40422|512
1690567800000|2023-07-28 18:10:00|40572|40532|40611.8|40571.8|40621.8|40581.8|40542|40502|1358
1690568100000|2023-07-28 18:15:00|40616.8|40576.8|40731.8|40691.8|40761.8|40721.8|40596.8|40556.8|644
1690762500000|2023-07-31 00:15:00|40137.9|40097.9|40107.9|40067.9|40152.6|40112.6|40107.9|40067.9|16
1690762800000|2023-07-31 00:20:00|40103|40063|40127.8|40087.8|40137.8|40097.8|40097.9|40057.9|73
1690763100000|2023-07-31 00:25:00|40137.7|40097.7|40138|40098|40157.8|40117.8|40098|40058|49
1690763400000|2023-07-31 00:30:00|40142.8|40102.8|40207.8|40167.8|40212.7|40172.7|40128|40088|72
1690763700000|2023-07-31 00:35:00|40212.8|40172.8|40207.8|40167.8|40222.8|40182.8|40152.8|40112.8|28
1690764000000|2023-07-31 00:40:00|40202.8|40162.8|40197.7|40157.7|40217.6|40177.6|40172.8|40132.8|50
1690764300000|2023-07-31 00:45:00|40197.8|40157.8|40237.8|40197.8|40257.7|40217.7|40197.7|40157.7|51
1690764600000|2023-07-31 00:50:00|40232.9|40192.9|40237.8|40197.8|40247.8|40207.8|40222.7|40182.7|5
1690764900000|2023-07-31 00:55:00|40232.8|40192.8|40162.8|40122.8|40242.8|40202.8|40162.8|40122.8|60
1690765200000|2023-07-31 01:00:00|40157.8|40117.8|40137.6|40097.6|40182.8|40142.8|40097.9|40057.9|38
1690765500000|2023-07-31 01:05:00|40132.7|40092.7|40137.7|40097.7|40162.5|40122.5|40127.7|40087.7|35
1690765800000|2023-07-31 01:10:00|40132.7|40092.7|40177.7|40137.7|40177.8|40137.8|40127.9|40087.9|19
1690766100000|2023-07-31 01:15:00|40172.7|40132.7|40217.7|40177.7|40232.5|40192.5|40167.8|40127.8|65
1690766400000|2023-07-31 01:20:00|40207.8|40167.8|40207.7|40167.7|40237.7|40197.7|40202.8|40162.8|30
1690766700000|2023-07-31 01:25:00|40207.8|40167.8|40247.7|40207.7|40247.8|40207.8|40207.8|40167.8|11
1690767000000|2023-07-31 01:30:00|40247.8|40207.8|40242.8|40202.8|40252.7|40212.7|40232.7|40192.7|10
1690767300000|2023-07-31 01:35:00|40242.7|40202.7|40237.6|40197.6|40247.8|40207.8|40217.7|40177.7|15
1690767600000|2023-07-31 01:40:00|40232.6|40192.6|40217.6|40177.6|40237.9|40197.9|40212.6|40172.6|14
1690767900000|2023-07-31 01:45:00|40222.5|40182.5|40197.6|40157.6|40227.6|40187.6|40182.7|40142.7|51
1690768200000|2023-07-31 01:50:00|40202.5|40162.5|40187.5|40147.5|40207.7|40167.7|40177.6|40137.6|21
1690768500000|2023-07-31 01:55:00|40187.6|40147.6|40197.6|40157.6|40197.6|40157.6|40182.6|40142.6|17
1690768800000|2023-07-31 02:00:00|40202.5|40162.5|40212.4|40172.4|40212.6|40172.6|40187.6|40147.6|17
1690769100000|2023-07-31 02:05:00|40212.2|40172.2|40217.3|40177.3|40232.2|40192.2|40207.3|40167.3|12
1690769400000|2023-07-31 02:10:00|40217.4|40177.4|40197.4|40157.4|40227.4|40187.4|40192.5|40152.5|17
1690769700000|2023-07-31 02:15:00|40202.3|40162.3|40207.4|40167.4|40247.3|40207.3|40192.5|40152.5|63
1690770000000|2023-07-31 02:20:00|40207.5|40167.5|40232.5|40192.5|40247.5|40207.5|40207.5|40167.5|25
1690770300000|2023-07-31 02:25:00|40227.5|40187.5|40202.5|40162.5|40232.5|40192.5|40202.5|40162.5|57
1690770600000|2023-07-31 02:30:00|40232.5|40192.5|40207.6|40167.6|40232.5|40192.5|40197.5|40157.5|36
1690770900000|2023-07-31 02:35:00|40212.6|40172.6|40187.5|40147.5|40217.6|40177.6|40187.5|40147.5|9
1690771200000|2023-07-31 02:40:00|40192.3|40152.3|40152.5|40112.5|40192.5|40152.5|40152.5|40112.5|91
1690771500000|2023-07-31 02:45:00|40147.5|40107.5|40177.4|40137.4|40182.5|40142.5|40142.5|40102.5|11
1690771800000|2023-07-31 02:50:00|40172.4|40132.4|40177.4|40137.4|40177.4|40137.4|40167.4|40127.4|3
1690772100000|2023-07-31 02:55:00|40172.4|40132.4|40167.6|40127.6|40197.4|40157.4|40167.4|40127.4|29
1690772400000|2023-07-31 03:00:00|40167.5|40127.5|40127.7|40087.7|40167.5|40127.5|40112.7|40072.7|25
1690772700000|2023-07-31 03:05:00|40132.7|40092.7|40137.7|40097.7|40152.7|40112.7|40132.7|40092.7|19
1690773000000|2023-07-31 03:10:00|40142.5|40102.5|40132.6|40092.6|40147.5|40107.5|40117.6|40077.6|29
1690773300000|2023-07-31 03:15:00|40132.8|40092.8|40142.6|40102.6|40152.6|40112.6|40122.6|40082.6|28
1690773600000|2023-07-31 03:20:00|40147.5|40107.5|40167.6|40127.6|40182.6|40142.6|40147.5|40107.5|17
1690773900000|2023-07-31 03:25:00|40167.5|40127.5|40192.6|40152.6|40192.6|40152.6|40162.7|40122.7|7
1690774200000|2023-07-31 03:30:00|40197.7|40157.7|40172.6|40132.6|40197.7|40157.7|40172.6|40132.6|8
1690774500000|2023-07-31 03:35:00|40177.5|40137.5|40202.6|40162.6|40207.6|40167.6|40172.6|40132.6|39
1690774800000|2023-07-31 03:40:00|40197.6|40157.6|40217.6|40177.6|40237.6|40197.6|40192.6|40152.6|25
1690775100000|2023-07-31 03:45:00|40222.4|40182.4|40222.5|40182.5|40222.6|40182.6|40207.6|40167.6|9
1690775400000|2023-07-31 03:50:00|40217.7|40177.7|40232.5|40192.5|40242.5|40202.5|40212.8|40172.8|7
1690775700000|2023-07-31 03:55:00|40227.5|40187.5|40232.6|40192.6|40242.5|40202.5|40222.7|40182.7|23
1690776000000|2023-07-31 04:00:00|40232.5|40192.5|40212.5|40172.5|40237.5|40197.5|40212.5|40172.5|11
1690776300000|2023-07-31 04:05:00|40202.5|40162.5|40192.6|40152.6|40207.6|40167.6|40192.6|40152.6|10
1690776600000|2023-07-31 04:10:00|40192.7|40152.7|40187.5|40147.5|40202.5|40162.5|40182.5|40142.5|17
1690776900000|2023-07-31 04:15:00|40192.3|40152.3|40207.5|40167.5|40212.6|40172.6|40192.3|40152.3|16
1690777200000|2023-07-31 04:20:00|40207.3|40167.3|40187.6|40147.6|40212.5|40172.5|40187.6|40147.6|9
1690777500000|2023-07-31 04:25:00|40192.4|40152.4|40192.4|40152.4|40197.6|40157.6|40187.6|40147.6|2
1690777800000|2023-07-31 04:30:00|40197.6|40157.6|40222.4|40182.4|40222.6|40182.6|40197.4|40157.4|2
1690778100000|2023-07-31 04:35:00|40217.6|40177.6|40222.4|40182.4|40222.4|40182.4|40202.4|40162.4|7
1690778400000|2023-07-31 04:40:00|40222.5|40182.5|40237.5|40197.5|40237.5|40197.5|40222.4|40182.4|7
1690778700000|2023-07-31 04:45:00|40237.4|40197.4|40232.5|40192.5|40242.4|40202.4|40232.4|40192.4|2
1690779000000|2023-07-31 04:50:00|40232.4|40192.4|40232.4|40192.4|40232.5|40192.5|40232.4|40192.4|4
1690779600000|2023-07-31 05:00:00|40227.4|40187.4|40232.3|40192.3|40237.5|40197.5|40227.4|40187.4|2
1690779900000|2023-07-31 05:05:00|40222.3|40182.3|40217.5|40177.5|40222.3|40182.3|40212.3|40172.3|12
1690780200000|2023-07-31 05:10:00|40207.3|40167.3|40207.3|40167.3|40207.5|40167.5|40197.2|40157.2|15
1690780500000|2023-07-31 05:15:00|40207.4|40167.4|40222.3|40182.3|40222.3|40182.3|40207.4|40167.4|2
1690780800000|2023-07-31 05:20:00|40217.3|40177.3|40142.3|40102.3|40217.3|40177.3|40142.3|40102.3|15
1690781100000|2023-07-31 05:25:00|40142.4|40102.4|40152.4|40112.4|40152.4|40112.4|40142.3|40102.3|19
1690781400000|2023-07-31 05:30:00|40147.3|40107.3|40142.3|40102.3|40147.3|40107.3|40142.3|40102.3|5
1690781700000|2023-07-31 05:35:00|40147.3|40107.3|40122.2|40082.2|40147.3|40107.3|40102.3|40062.3|28
1690782000000|2023-07-31 05:40:00|40117.4|40077.4|40137.2|40097.2|40147.2|40107.2|40112.4|40072.4|35
1690782300000|2023-07-31 05:45:00|40132.2|40092.2|40152.2|40112.2|40152.2|40112.2|40127.4|40087.4|21
1690782600000|2023-07-31 05:50:00|40142.2|40102.2|40152.2|40112.2|40152.2|40112.2|40137.2|40097.2|3
1690782900000|2023-07-31 05:55:00|40152.3|40112.3|40142.2|40102.2|40152.3|40112.3|40142.2|40102.2|4
1690783200000|2023-07-31 06:00:00|40147.2|40107.2|40147.2|40107.2|40152.2|40112.2|40147.2|40107.2|1
1690783500000|2023-07-31 06:05:00|40142.3|40102.3|40147.2|40107.2|40152.2|40112.2|40137.2|40097.2|2
1690783800000|2023-07-31 06:10:00|40142.3|40102.3|40127.3|40087.3|40147.2|40107.2|40122.2|40082.2|7
1690784100000|2023-07-31 06:15:00|40127.2|40087.2|40117.3|40077.3|40142.3|40102.3|40112.1|40072.1|17
1690784400000|2023-07-31 06:20:00|40122.1|40082.1|40117.3|40077.3|40137.3|40097.3|40112.1|40072.1|4
1690784700000|2023-07-31 06:25:00|40117.1|40077.1|40117.2|40077.2|40122.1|40082.1|40112.1|40072.1|3
1690785000000|2023-07-31 06:30:00|40112.1|40072.1|40102.2|40062.2|40127.1|40087.1|40102.2|40062.2|6
1690785300000|2023-07-31 06:35:00|40102.1|40062.1|40117.2|40077.2|40122.1|40082.1|40102.1|40062.1|28
1690785600000|2023-07-31 06:40:00|40112.2|40072.2|40142.1|40102.1|40142.1|40102.1|40092.2|40052.2|27
1690785900000|2023-07-31 06:45:00|40137.2|40097.2|40142.1|40102.1|40142.1|40102.1|40137.1|40097.1|2
1690786200000|2023-07-31 06:50:00|40137.2|40097.2|40162.2|40122.2|40171.9|40131.9|40137.1|40097.1|8
1690786500000|2023-07-31 06:55:00|40157.2|40117.2|40197.2|40157.2|40197.2|40157.2|40157.2|40117.2|7
1690786800000|2023-07-31 07:00:00|40192.3|40152.3|40172.2|40132.2|40207.2|40167.2|40162.2|40122.2|14
1690787100000|2023-07-31 07:05:00|40177.2|40137.2|40177.1|40137.1|40192.2|40152.2|40167.1|40127.1|9
1690787400000|2023-07-31 07:10:00|40172|40132|40177.1|40137.1|40192.1|40152.1|40162|40122|5
1690787700000|2023-07-31 07:15:00|40172.3|40132.3|40162|40122|40177.1|40137.1|40162|40122|3
1690788000000|2023-07-31 07:20:00|40167.1|40127.1|40166.8|40126.8|40187.1|40147.1|40156.8|40116.8|10
1690788300000|2023-07-31 07:25:00|40162|40122|40167.1|40127.1|40172|40132|40147|40107|8
1690788600000|2023-07-31 07:30:00|40162.2|40122.2|40161.9|40121.9|40172.1|40132.1|40152.1|40112.1|16
1690788900000|2023-07-31 07:35:00|40157.1|40117.1|40136.8|40096.8|40171.9|40131.9|40122.1|40082.1|124
1690789200000|2023-07-31 07:40:00|40142.2|40102.2|40131.9|40091.9|40151.9|40111.9|40121.9|40081.9|24
1690789500000|2023-07-31 07:45:00|40121.9|40081.9|40137|40097|40157|40117|40121.9|40081.9|49
1690789800000|2023-07-31 07:50:00|40131.9|40091.9|40171.9|40131.9|40176.7|40136.7|40127|40087|25
1690790100000|2023-07-31 07:55:00|40191.9|40151.9|40151.9|40111.9|40201.9|40161.9|40151.9|40111.9|18
1690790400000|2023-07-31 08:00:00|40156.7|40116.7|40116.9|40076.9|40171.9|40131.9|40111.9|40071.9|23
1690790700000|2023-07-31 08:05:00|40116.7|40076.7|40137|40097|40137|40097|40107|40067|27
1690791000000|2023-07-31 08:10:00|40147|40107|40112.1|40072.1|40162|40122|40102.1|40062.1|68
1690791300000|2023-07-31 08:15:00|40112|40072|40067|40027|40112|40072|40057|40017|69
1690791600000|2023-07-31 08:20:00|40072|40032|40007.2|39967.2|40082|40042|39992.1|39952.1|148
1690791900000|2023-07-31 08:25:00|40012.1|39972.1|40012.1|39972.1|40022.1|39982.1|39992.1|39952.1|42
1690792200000|2023-07-31 08:30:00|40007.2|39967.2|40032.2|39992.2|40032.2|39992.2|39992.2|39952.2|46
1690792500000|2023-07-31 08:35:00|40037.1|39997.1|40037.2|39997.2|40042|40002|40032|39992|9
1690792800000|2023-07-31 08:40:00|40042|40002|40022|39982|40062|40022|40017.2|39977.2|9
1690793100000|2023-07-31 08:45:00|40012|39972|39982.3|39942.3|40012|39972|39947.2|39907.2|115
1690793400000|2023-07-31 08:50:00|39992.2|39952.2|39977.4|39937.4|40002|39962|39977.4|39937.4|56
1690793700000|2023-07-31 08:55:00|39982.3|39942.3|39987.4|39947.4|40002.4|39962.4|39972.3|39932.3|59
1690794000000|2023-07-31 09:00:00|39987.1|39947.1|39987.1|39947.1|40002.1|39962.1|39982|39942|21
1690794300000|2023-07-31 09:05:00|39992|39952|39987.1|39947.1|40002|39962|39977.1|39937.1|15
1690794600000|2023-07-31 09:10:00|39992|39952|40002.1|39962.1|40002.1|39962.1|39961.9|39921.9|48
1690794900000|2023-07-31 09:15:00|40001.9|39961.9|39987.1|39947.1|40002.1|39962.1|39987.1|39947.1|36
1690795200000|2023-07-31 09:20:00|39997.1|39957.1|40056.9|40016.9|40056.9|40016.9|39997.1|39957.1|31
1690795500000|2023-07-31 09:25:00|40056.8|40016.8|40051.9|40011.9|40101.8|40061.8|40051.9|40011.9|9
1690795800000|2023-07-31 09:30:00|40052|40012|40086.8|40046.8|40086.8|40046.8|40041.9|40001.9|11
1690796100000|2023-07-31 09:35:00|40091.9|40051.9|40121.9|40081.9|40131.9|40091.9|40091.9|40051.9|16
1690796400000|2023-07-31 09:40:00|40121.7|40081.7|40091.9|40051.9|40131.9|40091.9|40091.9|40051.9|39
1690796700000|2023-07-31 09:45:00|40087|40047|40091.9|40051.9|40111.7|40071.7|40081.7|40041.7|5
1690797000000|2023-07-31 09:50:00|40091.7|40051.7|40071.8|40031.8|40091.9|40051.9|40071.8|40031.8|14
1690797300000|2023-07-31 09:55:00|40067|40027|40066.8|40026.8|40092|40052|40047|40007|17
1690797600000|2023-07-31 10:00:00|40066.7|40026.7|40071.8|40031.8|40081.8|40041.8|40056.7|40016.7|22
1690797900000|2023-07-31 10:05:00|40071.7|40031.7|40051.8|40011.8|40081.8|40041.8|40046.9|40006.9|12
1690798200000|2023-07-31 10:10:00|40046.9|40006.9|40041.6|40001.6|40056.8|40016.8|40031.8|39991.8|24
1690798500000|2023-07-31 10:15:00|40041.8|40001.8|40091.8|40051.8|40096.6|40056.6|40041.8|40001.8|21
1690798800000|2023-07-31 10:20:00|40091.6|40051.6|40071.8|40031.8|40091.6|40051.6|40056.9|40016.9|5
1690799100000|2023-07-31 10:25:00|40046.9|40006.9|40061.6|40021.6|40071.5|40031.5|40031.8|39991.8|42
1690799400000|2023-07-31 10:30:00|40066.5|40026.5|40076.6|40036.6|40106.5|40066.5|40061.5|40021.5|60
1690799700000|2023-07-31 10:35:00|40071.7|40031.7|40066.6|40026.6|40106.6|40066.6|40061.7|40021.7|17
1690800000000|2023-07-31 10:40:00|40071.7|40031.7|40076.6|40036.6|40086.6|40046.6|40066.7|40026.7|16
1690800300000|2023-07-31 10:45:00|40066.6|40026.6|40061.7|40021.7|40071.6|40031.6|40056.6|40016.6|17
1690800600000|2023-07-31 10:50:00|40071.6|40031.6|40041.7|40001.7|40071.6|40031.6|40041.7|40001.7|36
1690800900000|2023-07-31 10:55:00|40051.4|40011.4|40071.4|40031.4|40076.5|40036.5|40046.5|40006.5|25
1690801200000|2023-07-31 11:00:00|40066.5|40026.5|40156.5|40116.5|40166.5|40126.5|40066.5|40026.5|88
1690801500000|2023-07-31 11:05:00|40156.4|40116.4|40101.4|40061.4|40156.4|40116.4|40096.4|40056.4|43
1690801800000|2023-07-31 11:10:00|40096.5|40056.5|40076.5|40036.5|40106.4|40066.4|40061.3|40021.3|11
1690802100000|2023-07-31 11:15:00|40071.3|40031.3|40101.3|40061.3|40101.3|40061.3|40061.5|40021.5|71
1690802400000|2023-07-31 11:20:00|40106.5|40066.5|40091.3|40051.3|40111.3|40071.3|40091.2|40051.2|11
1690802700000|2023-07-31 11:25:00|40101.3|40061.3|40041.3|40001.3|40101.3|40061.3|40016.3|39976.3|59
1690803000000|2023-07-31 11:30:00|40046.2|40006.2|40056.4|40016.4|40061.3|40021.3|40026.4|39986.4|22
1690803300000|2023-07-31 11:35:00|40051.3|40011.3|40026.4|39986.4|40056.1|40016.1|40016.3|39976.3|13
1690803600000|2023-07-31 11:40:00|40026.1|39986.1|40021.3|39981.3|40031.3|39991.3|40016.1|39976.1|5
1690803900000|2023-07-31 11:45:00|40016.4|39976.4|40051|40011|40056.3|40016.3|40016.3|39976.3|18
1690804200000|2023-07-31 11:50:00|40051.2|40011.2|40061.2|40021.2|40061.2|40021.2|40041.4|40001.4|16
1690804500000|2023-07-31 11:55:00|40061.1|40021.1|40041.2|40001.2|40061.2|40021.2|40041.1|40001.1|27
1690804800000|2023-07-31 12:00:00|40046.1|40006.1|40006.2|39966.2|40046.2|40006.2|39991.2|39951.2|128
1690805100000|2023-07-31 12:05:00|40001.4|39961.4|39976|39936|40006.2|39966.2|39941.2|39901.2|31
1690805400000|2023-07-31 12:10:00|39966|39926|39891.2|39851.2|39966|39926|39871.5|39831.5|113
1690805700000|2023-07-31 12:15:00|39886|39846|39995.7|39955.7|39995.9|39955.9|39876|39836|29
1690806000000|2023-07-31 12:20:00|39991|39951|39951.2|39911.2|39995.9|39955.9|39941.2|39901.2|92
1690806300000|2023-07-31 12:25:00|39941.2|39901.2|39901.4|39861.4|39951.2|39911.2|39886.4|39846.4|54
1690806600000|2023-07-31 12:30:00|39906.3|39866.3|39971.1|39931.1|39991|39951|39906.3|39866.3|61
1690806900000|2023-07-31 12:35:00|39966.3|39926.3|39921.4|39881.4|39986.3|39946.3|39921.4|39881.4|54
1690807200000|2023-07-31 12:40:00|39916.6|39876.6|39876.4|39836.4|39931.4|39891.4|39871.5|39831.5|154
1690810200000|2023-07-31 13:30:00|39926.4|39886.4|39951.6|39911.6|40031.6|39991.6|39811.9|39771.9|1489
1690810500000|2023-07-31 13:35:00|39951.7|39911.7|39921.8|39881.8|39956.7|39916.7|39807|39767|738
1690810800000|2023-07-31 13:40:00|39912|39872|40236.1|40196.1|40246.2|40206.2|39901.8|39861.8|862
1690811100000|2023-07-31 13:45:00|40240.9|40200.9|40136.4|40096.4|40250.9|40210.9|40056.8|40016.8|629
1690811400000|2023-07-31 13:50:00|40141.4|40101.4|40136.9|40096.9|40261.5|40221.5|40101.7|40061.7|466
1690811700000|2023-07-31 13:55:00|40141.8|40101.8|40226.6|40186.6|40241.5|40201.5|40116.8|40076.8|219
1690812000000|2023-07-31 14:00:00|40221.8|40181.8|40161.9|40121.9|40221.8|40181.8|40121.9|40081.9|338
1690812300000|2023-07-31 14:05:00|40166.8|40126.8|40221.5|40181.5|40251.6|40211.6|40151.9|40111.9|221
1690812600000|2023-07-31 14:10:00|40231.5|40191.5|40061.6|40021.6|40236.3|40196.3|40061.5|40021.5|232
1690812900000|2023-07-31 14:15:00|40066.6|40026.6|39981.7|39941.7|40071.5|40031.5|39971.6|39931.6|199
1690813200000|2023-07-31 14:20:00|39976.9|39936.9|40061.4|40021.4|40061.4|40021.4|39971.7|39931.7|472
1690813500000|2023-07-31 14:25:00|40051.7|40011.7|39981.7|39941.7|40061.4|40021.4|39961.7|39921.7|297
1690813800000|2023-07-31 14:30:00|39981.6|39941.6|40051.4|40011.4|40091.4|40051.4|39951.7|39911.7|422
1690814100000|2023-07-31 14:35:00|40056.3|40016.3|40046.5|40006.5|40071.4|40031.4|40021.4|39981.4|238
1690814400000|2023-07-31 14:40:00|40036.5|39996.5|39931.7|39891.7|40061.4|40021.4|39921.8|39881.8|428
1690814700000|2023-07-31 14:45:00|39936.7|39896.7|39901.7|39861.7|39961.7|39921.7|39872|39832|512
1690815000000|2023-07-31 14:50:00|39896.8|39856.8|40096.2|40056.2|40096.2|40056.2|39891.7|39851.7|362
1690815300000|2023-07-31 14:55:00|40091.3|40051.3|40001.6|39961.6|40091.3|40051.3|39981.8|39941.8|316
1690815600000|2023-07-31 15:00:00|39996.8|39956.8|40036.8|39996.8|40101.3|40061.3|39961.6|39921.6|359
1690815900000|2023-07-31 15:05:00|40046.8|40006.8|40021.3|39981.3|40096.6|40056.6|39986.6|39946.6|321
1690816200000|2023-07-31 15:10:00|40031.3|39991.3|39892.2|39852.2|40031.3|39991.3|39872.2|39832.2|367
1690816500000|2023-07-31 15:15:00|39887.4|39847.4|39837.3|39797.3|39931.7|39891.7|39822.2|39782.2|458
1690816800000|2023-07-31 15:20:00|39832.2|39792.2|39812.3|39772.3|39852.3|39812.3|39802.2|39762.2|294
1690817100000|2023-07-31 15:25:00|39807.3|39767.3|39772.2|39732.2|39842.3|39802.3|39772.2|39732.2|327
1690817400000|2023-07-31 15:30:00|39772.3|39732.3|39721.8|39681.8|39772.3|39732.3|39661.9|39621.9|503
1690817700000|2023-07-31 15:35:00|39711.8|39671.8|39621.5|39581.5|39761.8|39721.8|39621.5|39581.5|307
1690818000000|2023-07-31 15:40:00|39621.4|39581.4|39696.4|39656.4|39706.4|39666.4|39581.5|39541.5|485
1690818300000|2023-07-31 15:45:00|39711.5|39671.5|39671.5|39631.5|39766.4|39726.4|39666.7|39626.7|265
1690818600000|2023-07-31 15:50:00|39666.7|39626.7|39711.8|39671.8|39752|39712|39631.5|39591.5|252
1690818900000|2023-07-31 15:55:00|39716.6|39676.6|39666.9|39626.9|39716.6|39676.6|39641.8|39601.8|185
1690819200000|2023-07-31 16:00:00|39666.8|39626.8|39631.5|39591.5|39681.5|39641.5|39601.5|39561.5|204
1690819500000|2023-07-31 16:05:00|39636.6|39596.6|39621.5|39581.5|39641.5|39601.5|39601.6|39561.6|195
1690819800000|2023-07-31 16:10:00|39616.6|39576.6|39561.4|39521.4|39626.6|39586.6|39556.4|39516.4|223
1690820100000|2023-07-31 16:15:00|39551.7|39511.7|39621.4|39581.4|39621.4|39581.4|39541.3|39501.3|272
1690820400000|2023-07-31 16:20:00|39626.3|39586.3|39576.6|39536.6|39651.4|39611.4|39566.6|39526.6|171
1690820700000|2023-07-31 16:25:00|39581.4|39541.4|39516.6|39476.6|39581.4|39541.4|39516.6|39476.6|273
1690821000000|2023-07-31 16:30:00|39521.4|39481.4|39571.4|39531.4|39571.4|39531.4|39511.6|39471.6|232
1690821300000|2023-07-31 16:35:00|39571.2|39531.2|39496.8|39456.8|39571.2|39531.2|39481.4|39441.4|196
1690821600000|2023-07-31 16:40:00|39491.8|39451.8|39441.7|39401.7|39501.7|39461.7|39436.7|39396.7|183
1690821900000|2023-07-31 16:45:00|39436.7|39396.7|39331.4|39291.4|39436.7|39396.7|39301.7|39261.7|541
1690822200000|2023-07-31 16:50:00|39321.5|39281.5|39321.3|39281.3|39371.5|39331.5|39311.3|39271.3|468
1690822500000|2023-07-31 16:55:00|39321.5|39281.5|39261.5|39221.5|39331.3|39291.3|39261.5|39221.5|557
1690822800000|2023-07-31 17:00:00|39266.5|39226.5|39286.2|39246.2|39301.3|39261.3|39251.5|39211.5|370
1690823100000|2023-07-31 17:05:00|39281.3|39241.3|39271.3|39231.3|39301.2|39261.2|39261.3|39221.3|171
1690823400000|2023-07-31 17:10:00|39276.3|39236.3|39360.8|39320.8|39370.8|39330.8|39271.3|39231.3|224
1690823700000|2023-07-31 17:15:00|39361|39321|39425.8|39385.8|39431|39391|39321.1|39281.1|247
1690824000000|2023-07-31 17:20:00|39430.7|39390.7|39475.5|39435.5|39480.7|39440.7|39405.8|39365.8|231
1690824300000|2023-07-31 17:25:00|39480.7|39440.7|39470.3|39430.3|39490.6|39450.6|39440.3|39400.3|298
1690824600000|2023-07-31 17:30:00|39470.2|39430.2|39480.6|39440.6|39490.6|39450.6|39430.8|39390.8|342
1690824900000|2023-07-31 17:35:00|39480.8|39440.8|39500.6|39460.6|39545.3|39505.3|39470.6|39430.6|355
1690825200000|2023-07-31 17:40:00|39500.8|39460.8|39560.3|39520.3|39570.1|39530.1|39480.6|39440.6|204
1690825500000|2023-07-31 17:45:00|39570.3|39530.3|39530.6|39490.6|39575.3|39535.3|39520.6|39480.6|292
1690825800000|2023-07-31 17:50:00|39535.6|39495.6|39560.6|39520.6|39595.4|39555.4|39530.6|39490.6|256
1690826100000|2023-07-31 17:55:00|39560.4|39520.4|39525.4|39485.4|39570.6|39530.6|39520.6|39480.6|258
1690826400000|2023-07-31 18:00:00|39520.6|39480.6|39540.5|39500.5|39555.5|39515.5|39490.5|39450.5|822
1690826700000|2023-07-31 18:05:00|39550.4|39510.4|39530.8|39490.8|39600.7|39560.7|39530.7|39490.7|934
1690827000000|2023-07-31 18:10:00|39535.7|39495.7|39610.5|39570.5|39630.5|39590.5|39520.7|39480.7|1471
1690827300000|2023-07-31 18:15:00|39620.4|39580.4|39560.5|39520.5|39650.5|39610.5|39555.5|39515.5|507
1690848000000|2023-08-01 00:00:00|39579.1|39539.1|39544.6|39504.6|39609.6|39569.6|39494.6|39454.6|129
1690848300000|2023-08-01 00:05:00|39554.6|39514.6|39669.6|39629.6|39674.6|39634.6|39549.8|39509.8|31
1690848600000|2023-08-01 00:10:00|39669.9|39629.9|39734.6|39694.6|39744.6|39704.6|39664.4|39624.4|63
1690848900000|2023-08-01 00:15:00|39739.4|39699.4|39739.4|39699.4|39764.6|39724.6|39724.6|39684.6|20
1690849200000|2023-08-01 00:20:00|39739.6|39699.6|39744.2|39704.2|39774.4|39734.4|39734.4|39694.4|87
1690849500000|2023-08-01 00:25:00|39754.2|39714.2|39754.4|39714.4|39769.4|39729.4|39734.5|39694.5|20
1690849800000|2023-08-01 00:30:00|39754.2|39714.2|39759.5|39719.5|39759.5|39719.5|39744.5|39704.5|1
1690850100000|2023-08-01 00:35:00|39774.3|39734.3|39799.3|39759.3|39799.3|39759.3|39774.3|39734.3|15
1690850400000|2023-08-01 00:40:00|39814.2|39774.2|39794.3|39754.3|39834.2|39794.2|39794.2|39754.2|6
1690850700000|2023-08-01 00:45:00|39789.3|39749.3|39809.3|39769.3|39844.1|39804.1|39789.3|39749.3|46
1690851000000|2023-08-01 00:50:00|39804.5|39764.5|39794.5|39754.5|39844.1|39804.1|39794.3|39754.3|21
1690851300000|2023-08-01 00:55:00|39799.3|39759.3|39814.3|39774.3|39824.3|39784.3|39794.5|39754.5|6
1690851600000|2023-08-01 01:00:00|39819.1|39779.1|39898.9|39858.9|39899.3|39859.3|39814.3|39774.3|62
1690851900000|2023-08-01 01:05:00|39899.3|39859.3|39864.1|39824.1|39899.3|39859.3|39839.3|39799.3|17
1690852200000|2023-08-01 01:10:00|39864.3|39824.3|39884.1|39844.1|39899.1|39859.1|39864.1|39824.1|16
1690852500000|2023-08-01 01:15:00|39884.2|39844.2|39874.1|39834.1|39889.2|39849.2|39864.2|39824.2|7
1690852800000|2023-08-01 01:20:00|39874.4|39834.4|39779.4|39739.4|39874.4|39834.4|39774.4|39734.4|35
1690853100000|2023-08-01 01:25:00|39779.5|39739.5|39804.4|39764.4|39804.4|39764.4|39779.5|39739.5|11
1690853400000|2023-08-01 01:30:00|39799.4|39759.4|39839.4|39799.4|39839.4|39799.4|39794.2|39754.2|11
1690853700000|2023-08-01 01:35:00|39834.4|39794.4|39824|39784|39839.4|39799.4|39799.3|39759.3|17
1690854000000|2023-08-01 01:40:00|39828.8|39788.8|39829.2|39789.2|39834.5|39794.5|39819.2|39779.2|13
1690854300000|2023-08-01 01:45:00|39824.2|39784.2|39809.3|39769.3|39829.3|39789.3|39799.3|39759.3|37
1690854600000|2023-08-01 01:50:00|39814.1|39774.1|39809.3|39769.3|39814.5|39774.5|39799.5|39759.5|3
1690854900000|2023-08-01 01:55:00|39814.3|39774.3|39829.3|39789.3|39829.3|39789.3|39809.3|39769.3|7
1690855200000|2023-08-01 02:00:00|39824.3|39784.3|39839.1|39799.1|39844.1|39804.1|39819.3|39779.3|40
1690855500000|2023-08-01 02:05:00|39839.3|39799.3|39834.3|39794.3|39848.9|39808.9|39814.3|39774.3|21
1690855800000|2023-08-01 02:10:00|39839.1|39799.1|39799.2|39759.2|39839.1|39799.1|39779.4|39739.4|34
1690856100000|2023-08-01 02:15:00|39789.4|39749.4|39789.2|39749.2|39789.4|39749.4|39789.2|39749.2|1
1690856400000|2023-08-01 02:20:00|39784.1|39744.1|39784.2|39744.2|39789.4|39749.4|39784.1|39744.1|6
1690856700000|2023-08-01 02:25:00|39779.2|39739.2|39784.2|39744.2|39794.6|39754.6|39764.4|39724.4|25
1690857000000|2023-08-01 02:30:00|39779.2|39739.2|39769.2|39729.2|39789.4|39749.4|39764.2|39724.2|24
1690857300000|2023-08-01 02:35:00|39774|39734|39769.2|39729.2|39779|39739|39754.2|39714.2|20
1690857600000|2023-08-01 02:40:00|39764.4|39724.4|39774.3|39734.3|39784.2|39744.2|39764.4|39724.4|9
1690857900000|2023-08-01 02:45:00|39769.5|39729.5|39784.2|39744.2|39784.3|39744.3|39764.3|39724.3|3
1690858200000|2023-08-01 02:50:00|39784.3|39744.3|39744.1|39704.1|39789.2|39749.2|39744.1|39704.1|6
1690858500000|2023-08-01 02:55:00|39739.1|39699.1|39774.5|39734.5|39774.6|39734.6|39734.3|39694.3|21
1690858800000|2023-08-01 03:00:00|39769.5|39729.5|39794.3|39754.3|39794.3|39754.3|39759.5|39719.5|38
1690859100000|2023-08-01 03:05:00|39794.6|39754.6|39774.6|39734.6|39804.5|39764.5|39774.6|39734.6|21
1690859400000|2023-08-01 03:10:00|39774.4|39734.4|39774.6|39734.6|39779.4|39739.4|39759.6|39719.6|5
1690859700000|2023-08-01 03:15:00|39774.4|39734.4|39744.6|39704.6|39779.4|39739.4|39744.6|39704.6|19
1690860000000|2023-08-01 03:20:00|39749.4|39709.4|39749.4|39709.4|39749.4|39709.4|39734.6|39694.6|7
1690860300000|2023-08-01 03:25:00|39744.6|39704.6|39719.4|39679.4|39749.4|39709.4|39719.4|39679.4|10
1690860600000|2023-08-01 03:30:00|39714.6|39674.6|39709.4|39669.4|39714.6|39674.6|39704.4|39664.4|8
1690860900000|2023-08-01 03:35:00|39704.5|39664.5|39704.5|39664.5|39704.5|39664.5|39699.7|39659.7|2
1690861200000|2023-08-01 03:40:00|39704.4|39664.4|39694.5|39654.5|39704.5|39664.5|39694.5|39654.5|1
1690861500000|2023-08-01 03:45:00|39704.4|39664.4|39709.3|39669.3|39709.3|39669.3|39704.3|39664.3|1
1690861800000|2023-08-01 03:50:00|39709.2|39669.2|39699.3|39659.3|39709.2|39669.2|39699.3|39659.3|3
1690862100000|2023-08-01 03:55:00|39704.3|39664.3|39694.3|39654.3|39704.3|39664.3|39689.3|39649.3|1
1690862400000|2023-08-01 04:00:00|39684.7|39644.7|39684.6|39644.6|39689.5|39649.5|39684.6|39644.6|8
1690862700000|2023-08-01 04:05:00|39684.8|39644.8|39684.6|39644.6|39689.6|39649.6|39679.6|39639.6|1
1690863000000|2023-08-01 04:10:00|39679.6|39639.6|39694.6|39654.6|39694.6|39654.6|39679.5|39639.5|3
1690863300000|2023-08-01 04:15:00|39689.4|39649.4|39674.6|39634.6|39694.6|39654.6|39674.6|39634.6|4
1690863600000|2023-08-01 04:20:00|39674.4|39634.4|39674.6|39634.6|39674.8|39634.8|39669.6|39629.6|1
1690863900000|2023-08-01 04:25:00|39674.8|39634.8|39654.6|39614.6|39679.6|39639.6|39649.6|39609.6|7
1690864200000|2023-08-01 04:30:00|39649.8|39609.8|39614.7|39574.7|39649.8|39609.8|39614.6|39574.6|22
1690864500000|2023-08-01 04:35:00|39609.6|39569.6|39599.6|39559.6|39614.6|39574.6|39584.7|39544.7|20
1690864800000|2023-08-01 04:40:00|39594.7|39554.7|39594.5|39554.5|39599.6|39559.6|39589.9|39549.9|6
1690865100000|2023-08-01 04:45:00|39594.7|39554.7|39619.5|39579.5|39619.5|39579.5|39594.5|39554.5|4
1690865400000|2023-08-01 04:50:00|39614.5|39574.5|39609.5|39569.5|39619.5|39579.5|39604.4|39564.4|38
1690865700000|2023-08-01 04:55:00|39614.7|39574.7|39614.5|39574.5|39619.5|39579.5|39614.5|39574.5|2
1690866000000|2023-08-01 05:00:00|39609.7|39569.7|39614.5|39574.5|39614.5|39574.5|39609.5|39569.5|0
1690866300000|2023-08-01 05:05:00|39609.5|39569.5|39609.5|39569.5|39619.5|39579.5|39604.5|39564.5|2
1690866600000|2023-08-01 05:10:00|39614.3|39574.3|39619.5|39579.5|39629.5|39589.5|39609.5|39569.5|9
1690866900000|2023-08-01 05:15:00|39609.5|39569.5|39604.5|39564.5|39609.5|39569.5|39594.5|39554.5|7
1690867200000|2023-08-01 05:20:00|39599.5|39559.5|39599.4|39559.4|39609.5|39569.5|39594.5|39554.5|3
1690867500000|2023-08-01 05:25:00|39609.4|39569.4|39614.4|39574.4|39624.3|39584.3|39609.4|39569.4|6
1690867800000|2023-08-01 05:30:00|39619.3|39579.3|39619.4|39579.4|39644.4|39604.4|39609.4|39569.4|6
1690868100000|2023-08-01 05:35:00|39614.6|39574.6|39634.6|39594.6|39649.4|39609.4|39604.4|39564.4|11
1690868400000|2023-08-01 05:40:00|39634.4|39594.4|39609.4|39569.4|39634.4|39594.4|39599.4|39559.4|4
1690868700000|2023-08-01 05:45:00|39614.4|39574.4|39609.4|39569.4|39634.4|39594.4|39599.6|39559.6|17
1690869000000|2023-08-01 05:50:00|39614.4|39574.4|39629.4|39589.4|39654.4|39614.4|39614.4|39574.4|11
1690869300000|2023-08-01 05:55:00|39624.4|39584.4|39644.4|39604.4|39644.5|39604.5|39609.4|39569.4|16
1690869600000|2023-08-01 06:00:00|39639.5|39599.5|39654.3|39614.3|39654.4|39614.4|39639.4|39599.4|2
1690869900000|2023-08-01 06:05:00|39649.5|39609.5|39674.3|39634.3|39694.3|39654.3|39649.3|39609.3|6
1690870200000|2023-08-01 06:10:00|39679.3|39639.3|39669.3|39629.3|39704.3|39664.3|39654.3|39614.3|31
1690870500000|2023-08-01 06:15:00|39664.3|39624.3|39669.3|39629.3|39669.3|39629.3|39649.3|39609.3|25
1690870800000|2023-08-01 06:20:00|39674.1|39634.1|39654.3|39614.3|39674.1|39634.1|39634.3|39594.3|3
1690871100000|2023-08-01 06:25:00|39649.5|39609.5|39679.3|39639.3|39679.3|39639.3|39644.5|39604.5|9
1690871400000|2023-08-01 06:30:00|39674.5|39634.5|39679.3|39639.3|39679.3|39639.3|39664.3|39624.3|6
1690871700000|2023-08-01 06:35:00|39674.4|39634.4|39669.3|39629.3|39679.3|39639.3|39659.4|39619.4|10
1690872000000|2023-08-01 06:40:00|39664.4|39624.4|39674.2|39634.2|39689.3|39649.3|39649.3|39609.3|29
1690872300000|2023-08-01 06:45:00|39679.2|39639.2|39634.2|39594.2|39679.2|39639.2|39634.2|39594.2|6
1690872600000|2023-08-01 06:50:00|39629.4|39589.4|39644.4|39604.4|39654.4|39614.4|39624.4|39584.4|8
1690872900000|2023-08-01 06:55:00|39649.2|39609.2|39654.4|39614.4|39664.2|39624.2|39644.4|39604.4|8
1690873200000|2023-08-01 07:00:00|39654.2|39614.2|39624.4|39584.4|39654.2|39614.2|39624.4|39584.4|14
1690873500000|2023-08-01 07:05:00|39624.2|39584.2|39599.4|39559.4|39624.4|39584.4|39594.4|39554.4|52
1690873800000|2023-08-01 07:10:00|39599.5|39559.5|39629.2|39589.2|39629.2|39589.2|39599.2|39559.2|11
1690874100000|2023-08-01 07:15:00|39639.2|39599.2|39619.2|39579.2|39639.2|39599.2|39599.2|39559.2|14
1690874400000|2023-08-01 07:20:00|39614.3|39574.3|39609.3|39569.3|39629.1|39589.1|39608.8|39568.8|9
1690874700000|2023-08-01 07:25:00|39619.1|39579.1|39639.1|39599.1|39639.1|39599.1|39614.3|39574.3|6
1690875000000|2023-08-01 07:30:00|39634.3|39594.3|39614.3|39574.3|39639.1|39599.1|39614.3|39574.3|3
1690875300000|2023-08-01 07:35:00|39619.1|39579.1|39634.3|39594.3|39644.1|39604.1|39619.1|39579.1|7
1690875600000|2023-08-01 07:40:00|39634.1|39594.1|39683.9|39643.9|39693.9|39653.9|39633.9|39593.9|96
1690875900000|2023-08-01 07:45:00|39688.7|39648.7|39698.7|39658.7|39708.7|39668.7|39668.9|39628.9|27
1690876200000|2023-08-01 07:50:00|39693.9|39653.9|39688.7|39648.7|39693.9|39653.9|39678.7|39638.7|24
1690876500000|2023-08-01 07:55:00|39683.9|39643.9|39613.9|39573.9|39698.7|39658.7|39608.7|39568.7|29
1690876800000|2023-08-01 08:00:00|39618.7|39578.7|39648.9|39608.9|39648.9|39608.9|39608.9|39568.9|8
1690877100000|2023-08-01 08:05:00|39643.9|39603.9|39658.7|39618.7|39668.7|39628.7|39633.8|39593.8|26
1690877400000|2023-08-01 08:10:00|39653.8|39613.8|39613.8|39573.8|39688.7|39648.7|39613.8|39573.8|71
1690877700000|2023-08-01 08:15:00|39609|39569|39603.6|39563.6|39623.7|39583.7|39603.6|39563.6|9
1690878000000|2023-08-01 08:20:00|39603.8|39563.8|39613.8|39573.8|39613.8|39573.8|39599|39559|2
1690878300000|2023-08-01 08:25:00|39618.6|39578.6|39648.6|39608.6|39648.6|39608.6|39618.6|39578.6|43
1690878600000|2023-08-01 08:30:00|39648.4|39608.4|39653.8|39613.8|39678.6|39638.6|39628.6|39588.6|43
1690878900000|2023-08-01 08:35:00|39658.6|39618.6|39649|39609|39668.6|39628.6|39638.6|39598.6|44
1690879200000|2023-08-01 08:40:00|39648.8|39608.8|39648.6|39608.6|39668.6|39628.6|39648.6|39608.6|27
1690879500000|2023-08-01 08:45:00|39638.6|39598.6|39678.6|39638.6|39678.6|39638.6|39628.9|39588.9|22
1690879800000|2023-08-01 08:50:00|39683.7|39643.7|39713.7|39673.7|39748.4|39708.4|39678.6|39638.6|94
1690880100000|2023-08-01 08:55:00|39718.6|39678.6|39723.4|39683.4|39733.5|39693.5|39713.7|39673.7|12
1690880400000|2023-08-01 09:00:00|39718.5|39678.5|39748.2|39708.2|39753.3|39713.3|39698.5|39658.5|53
1690880700000|2023-08-01 09:05:00|39743.2|39703.2|39733|39693|39748.3|39708.3|39717.6|39677.6|123
1690881000000|2023-08-01 09:10:00|39728.1|39688.1|39688.1|39648.1|39728.1|39688.1|39688.1|39648.1|31
1690881300000|2023-08-01 09:15:00|39688|39648|39568.1|39528.1|39693|39653|39567.9|39527.9|130
1690881600000|2023-08-01 09:20:00|39568.3|39528.3|39528.5|39488.5|39583.1|39543.1|39528.5|39488.5|89
1690881900000|2023-08-01 09:25:00|39528.3|39488.3|39503.3|39463.3|39528.5|39488.5|39488.5|39448.5|33
1690882200000|2023-08-01 09:30:00|39503.5|39463.5|39563.4|39523.4|39568.4|39528.4|39498.5|39458.5|36
1690882500000|2023-08-01 09:35:00|39558.6|39518.6|39528.4|39488.4|39558.6|39518.6|39508.4|39468.4|25
1690882800000|2023-08-01 09:40:00|39523.6|39483.6|39543.4|39503.4|39558.4|39518.4|39503.6|39463.6|85
1690883100000|2023-08-01 09:45:00|39543.2|39503.2|39528.4|39488.4|39543.2|39503.2|39513.6|39473.6|10
1690883400000|2023-08-01 09:50:00|39528.2|39488.2|39548.4|39508.4|39558.4|39518.4|39528.2|39488.2|23
1690883700000|2023-08-01 09:55:00|39553.2|39513.2|39578.4|39538.4|39578.4|39538.4|39548.6|39508.6|36
1690884000000|2023-08-01 10:00:00|39583.4|39543.4|39563.2|39523.2|39598|39558|39558.4|39518.4|27
1690884300000|2023-08-01 10:05:00|39558.4|39518.4|39538.4|39498.4|39558.4|39518.4|39493.2|39453.2|24
1690884600000|2023-08-01 10:10:00|39533.2|39493.2|39508.3|39468.3|39543.2|39503.2|39508.3|39468.3|12
1690884900000|2023-08-01 10:15:00|39508.2|39468.2|39538.3|39498.3|39553.5|39513.5|39508.2|39468.2|17
1690885200000|2023-08-01 10:20:00|39543.5|39503.5|39578.3|39538.3|39578.3|39538.3|39533.5|39493.5|18
1690885500000|2023-08-01 10:25:00|39573.5|39533.5|39583.5|39543.5|39598.5|39558.5|39568.3|39528.3|27
1690885800000|2023-08-01 10:30:00|39578.5|39538.5|39568.3|39528.3|39583.5|39543.5|39538.3|39498.3|33
1690886100000|2023-08-01 10:35:00|39573.1|39533.1|39573.5|39533.5|39598.3|39558.3|39573.1|39533.1|20
1690886400000|2023-08-01 10:40:00|39573.3|39533.3|39593.5|39553.5|39608.3|39568.3|39568.3|39528.3|19
1690886700000|2023-08-01 10:45:00|39593.4|39553.4|39568.4|39528.4|39598.3|39558.3|39568.3|39528.3|16
1690887000000|2023-08-01 10:50:00|39568.3|39528.3|39583.4|39543.4|39598.2|39558.2|39568.3|39528.3|34
1690887300000|2023-08-01 10:55:00|39593.4|39553.4|39613.4|39573.4|39628.2|39588.2|39593.4|39553.4|14
1690887600000|2023-08-01 11:00:00|39608.2|39568.2|39588.2|39548.2|39608.2|39568.2|39568.6|39528.6|51
1690887900000|2023-08-01 11:05:00|39588.6|39548.6|39588.2|39548.2|39613.4|39573.4|39578.2|39538.2|33
1690888200000|2023-08-01 11:10:00|39578.4|39538.4|39558.2|39518.2|39578.4|39538.4|39558.2|39518.2|20
1690888500000|2023-08-01 11:15:00|39558.4|39518.4|39558.2|39518.2|39568.2|39528.2|39528.2|39488.2|25
1690888800000|2023-08-01 11:20:00|39558|39518|39528.3|39488.3|39563.2|39523.2|39528.3|39488.3|30
1690889100000|2023-08-01 11:25:00|39533.3|39493.3|39563.2|39523.2|39568.2|39528.2|39533.3|39493.3|27
1690889400000|2023-08-01 11:30:00|39553.3|39513.3|39518.1|39478.1|39553.3|39513.3|39518.1|39478.1|33
1690889700000|2023-08-01 11:35:00|39518.3|39478.3|39447.8|39407.8|39528|39488|39417.9|39377.9|64
1690890000000|2023-08-01 11:40:00|39448.1|39408.1|39448.1|39408.1|39453.1|39413.1|39408.1|39368.1|52
1690890300000|2023-08-01 11:45:00|39452.9|39412.9|39498.1|39458.1|39498.1|39458.1|39448.1|39408.1|24
1690890600000|2023-08-01 11:50:00|39493.1|39453.1|39492.9|39452.9|39512.9|39472.9|39472.9|39432.9|60
1690890900000|2023-08-01 11:55:00|39493.1|39453.1|39588.1|39548.1|39588.3|39548.3|39493.1|39453.1|104
1690891200000|2023-08-01 12:00:00|39578.3|39538.3|39588.1|39548.1|39588.1|39548.1|39563.3|39523.3|71
1690891500000|2023-08-01 12:05:00|39583.2|39543.2|39558|39518|39613.2|39573.2|39558|39518|70
1690891800000|2023-08-01 12:10:00|39553.2|39513.2|39568|39528|39578|39538|39533.2|39493.2|80
1690892100000|2023-08-01 12:15:00|39563|39523|39542.8|39502.8|39563|39523|39507.8|39467.8|83
1690892400000|2023-08-01 12:20:00|39538|39498|39478|39438|39548|39508|39478|39438|52
1690892700000|2023-08-01 12:25:00|39487.8|39447.8|39498|39458|39498|39458|39478|39438|35
1690893000000|2023-08-01 12:30:00|39507.6|39467.6|39483|39443|39518|39478|39478|39438|24
1690893300000|2023-08-01 12:35:00|39487.8|39447.8|39483.2|39443.2|39517.8|39477.8|39478.4|39438.4|17
1690893600000|2023-08-01 12:40:00|39478.2|39438.2|39438.1|39398.1|39483.2|39443.2|39418|39378|79
1690896600000|2023-08-01 13:30:00|39472.8|39432.8|39458.2|39418.2|39622.5|39582.5|39417.8|39377.8|1590
1690896900000|2023-08-01 13:35:00|39463.2|39423.2|39758|39718|39772.8|39732.8|39458.4|39418.4|1016
1690897200000|2023-08-01 13:40:00|39767.8|39727.8|39822.6|39782.6|39837.8|39797.8|39703|39663|688
1690897500000|2023-08-01 13:45:00|39817.8|39777.8|39797.8|39757.8|39922.4|39882.4|39753|39713|775
1690897800000|2023-08-01 13:50:00|39793|39753|39936.6|39896.6|39976.6|39936.6|39767.8|39727.8|867
1690898100000|2023-08-01 13:55:00|39936.8|39896.8|39976.8|39936.8|39997.2|39957.2|39917|39877|595
1690898400000|2023-08-01 14:00:00|39972|39932|40116.4|40076.4|40126.6|40086.6|39916.4|39876.4|991
1690898700000|2023-08-01 14:05:00|40121.2|40081.2|40215.6|40175.6|40225.7|40185.7|40066.6|40026.6|762
1690899000000|2023-08-01 14:10:00|40206|40166|40176.2|40136.2|40226|40186|40166|40126|741
1690899300000|2023-08-01 14:15:00|40186.2|40146.2|40216.4|40176.4|40286|40246|40156.8|40116.8|849
1690899600000|2023-08-01 14:20:00|40216.6|40176.6|40171.6|40131.6|40226.6|40186.6|40136.6|40096.6|341
1690899900000|2023-08-01 14:25:00|40171.4|40131.4|40136.5|40096.5|40226.2|40186.2|40086.4|40046.4|362
1690900200000|2023-08-01 14:30:00|40136.2|40096.2|40036.5|39996.5|40156.5|40116.5|40006.5|39966.5|401
1690900500000|2023-08-01 14:35:00|40046.5|40006.5|39936.9|39896.9|40051.7|40011.7|39936.9|39896.9|347
1690900800000|2023-08-01 14:40:00|39946.9|39906.9|39856.9|39816.9|39946.9|39906.9|39831.9|39791.9|509
1690901100000|2023-08-01 14:45:00|39851.9|39811.9|39766.9|39726.9|39851.9|39811.9|39756.9|39716.9|352
1690901400000|2023-08-01 14:50:00|39762.1|39722.1|39906.7|39866.7|39921.7|39881.7|39756.9|39716.9|480
1690901700000|2023-08-01 14:55:00|39906.9|39866.9|39906.8|39866.8|39946.9|39906.9|39887|39847|406
1690902000000|2023-08-01 15:00:00|39901.8|39861.8|39866.8|39826.8|39916.8|39876.8|39826.8|39786.8|376
1690902300000|2023-08-01 15:05:00|39861.6|39821.6|39906.8|39866.8|39946.6|39906.6|39861.6|39821.6|206
1690902600000|2023-08-01 15:10:00|39906.4|39866.4|39796.8|39756.8|39906.8|39866.8|39796.8|39756.8|176
1690902900000|2023-08-01 15:15:00|39797|39757|39716.8|39676.8|39807|39767|39707|39667|260
1690903200000|2023-08-01 15:20:00|39726.8|39686.8|39726.8|39686.8|39756.8|39716.8|39716.8|39676.8|182
1690903500000|2023-08-01 15:25:00|39727|39687|39647.1|39607.1|39736.8|39696.8|39627.3|39587.3|198
1690903800000|2023-08-01 15:30:00|39647.3|39607.3|39641.9|39601.9|39766.8|39726.8|39632.3|39592.3|351
1690904100000|2023-08-01 15:35:00|39647.1|39607.1|39701.9|39661.9|39766.5|39726.5|39627.3|39587.3|324
1690904400000|2023-08-01 15:40:00|39707.1|39667.1|39697.1|39657.1|39727.1|39687.1|39677.1|39637.1|114
1690904700000|2023-08-01 15:45:00|39696.9|39656.9|39627.1|39587.1|39727.1|39687.1|39617.1|39577.1|210
1690905000000|2023-08-01 15:50:00|39627.3|39587.3|39597.1|39557.1|39647.1|39607.1|39557.5|39517.5|455
1690905300000|2023-08-01 15:55:00|39591.9|39551.9|39472.3|39432.3|39596.9|39556.9|39447.5|39407.5|397
1690905600000|2023-08-01 16:00:00|39467.5|39427.5|39402.6|39362.6|39507.1|39467.1|39387.4|39347.4|396
1690905900000|2023-08-01 16:05:00|39407.4|39367.4|39381.8|39341.8|39407.6|39367.6|39337|39297|448
1690906200000|2023-08-01 16:10:00|39386.7|39346.7|39377.4|39337.4|39397|39357|39347.4|39307.4|214
1690906500000|2023-08-01 16:15:00|39377.2|39337.2|39442.2|39402.2|39467|39427|39367.4|39327.4|208
1690906800000|2023-08-01 16:20:00|39447.2|39407.2|39507|39467|39527|39487|39427.4|39387.4|249
1690907100000|2023-08-01 16:25:00|39506.8|39466.8|39507|39467|39511.8|39471.8|39452.2|39412.2|256
1690907400000|2023-08-01 16:30:00|39506.8|39466.8|39566.6|39526.6|39596.6|39556.6|39487|39447|206
1690907700000|2023-08-01 16:35:00|39556.6|39516.6|39576.6|39536.6|39611.6|39571.6|39556.6|39516.6|167
1690908000000|2023-08-01 16:40:00|39576.8|39536.8|39606.9|39566.9|39656.6|39616.6|39576.6|39536.6|192
1690908300000|2023-08-01 16:45:00|39606.8|39566.8|39601.7|39561.7|39626.5|39586.5|39581.8|39541.8|197
1690908600000|2023-08-01 16:50:00|39596.9|39556.9|39596.1|39556.1|39646|39606|39590.9|39550.9|193
1690908900000|2023-08-01 16:55:00|39591.3|39551.3|39576.5|39536.5|39596.5|39556.5|39566.5|39526.5|118
1690909200000|2023-08-01 17:00:00|39586.7|39546.7|39666.5|39626.5|39666.5|39626.5|39566.5|39526.5|178
1690909500000|2023-08-01 17:05:00|39666.3|39626.3|39626.3|39586.3|39666.5|39626.5|39616.3|39576.3|203
1690909800000|2023-08-01 17:10:00|39616.5|39576.5|39656.1|39616.1|39671.1|39631.1|39606.1|39566.1|101
1690910100000|2023-08-01 17:15:00|39666.1|39626.1|39715.9|39675.9|39716.1|39676.1|39656.1|39616.1|188
1690910400000|2023-08-01 17:20:00|39716.1|39676.1|39766.1|39726.1|39766.1|39726.1|39715.9|39675.9|156
1690910700000|2023-08-01 17:25:00|39766.3|39726.3|39731.2|39691.2|39800.9|39760.9|39716.4|39676.4|289
1690911000000|2023-08-01 17:30:00|39736.2|39696.2|39716.4|39676.4|39761.2|39721.2|39701.4|39661.4|317
1690911300000|2023-08-01 17:35:00|39721.4|39681.4|39766.2|39726.2|39766.4|39726.4|39706.4|39666.4|279
1690911600000|2023-08-01 17:40:00|39756.4|39716.4|39826|39786|39855.8|39815.8|39756.2|39716.2|298
1690911900000|2023-08-01 17:45:00|39836|39796|39816.4|39776.4|39836|39796|39796|39756|244
1690912200000|2023-08-01 17:50:00|39816.2|39776.2|39876|39836|39876|39836|39816.2|39776.2|264
1690912500000|2023-08-01 17:55:00|39885.8|39845.8|39856.6|39816.6|39906|39866|39821.8|39781.8|374
1690912800000|2023-08-01 18:00:00|39861.4|39821.4|39866.3|39826.3|39876.3|39836.3|39821.5|39781.5|718
1690913100000|2023-08-01 18:05:00|39876.1|39836.1|39816.5|39776.5|39876.1|39836.1|39801.5|39761.5|672
1690913400000|2023-08-01 18:10:00|39816.7|39776.7|39835.7|39795.7|39866.5|39826.5|39796.7|39756.7|1391
1690913700000|2023-08-01 18:15:00|39835.9|39795.9|39875.1|39835.1|39890.3|39850.3|39825.9|39785.9|683
1690934400000|2023-08-02 00:00:00|39844.1|39804.1|39978.5|39938.5|39983.5|39943.5|39834.3|39794.3|151
1690934700000|2023-08-02 00:05:00|39973.7|39933.7|39983.7|39943.7|40018.7|39978.7|39948.7|39908.7|44
1690935000000|2023-08-02 00:10:00|39983.5|39943.5|39928.7|39888.7|39993.7|39953.7|39918.7|39878.7|22
1690935300000|2023-08-02 00:15:00|39928.5|39888.5|39958.7|39918.7|39978.7|39938.7|39908.7|39868.7|13
1690935600000|2023-08-02 00:20:00|39968.7|39928.7|39958.9|39918.9|39983.7|39943.7|39899.1|39859.1|92
1690935900000|2023-08-02 00:25:00|39954.1|39914.1|39964.1|39924.1|39964.1|39924.1|39934.1|39894.1|7
1690936200000|2023-08-02 00:30:00|39959.1|39919.1|39954|39914|39964.1|39924.1|39943.8|39903.8|5
1690936500000|2023-08-02 00:35:00|39953.8|39913.8|39959|39919|39964|39924|39949|39909|0
1690936800000|2023-08-02 00:40:00|39983.8|39943.8|39959|39919|39983.8|39943.8|39924|39884|53
1690937100000|2023-08-02 00:45:00|39958.8|39918.8|39959|39919|39963.8|39923.8|39948.8|39908.8|8
1690937400000|2023-08-02 00:50:00|39964|39924|39959|39919|39969|39929|39954|39914|6
1690937700000|2023-08-02 00:55:00|39954|39914|39909.4|39869.4|39969|39929|39904.2|39864.2|29
1690938000000|2023-08-02 01:00:00|39909.2|39869.2|39909.4|39869.4|39919.4|39879.4|39884.6|39844.6|10
1690938300000|2023-08-02 01:05:00|39914.2|39874.2|39909.2|39869.2|39923.9|39883.9|39899.2|39859.2|32
1690938600000|2023-08-02 01:10:00|39913.9|39873.9|39928.7|39888.7|39948.7|39908.7|39909.1|39869.1|32
1690938900000|2023-08-02 01:15:00|39933.5|39893.5|39968.5|39928.5|39973.5|39933.5|39928.7|39888.7|13
1690939200000|2023-08-02 01:20:00|39973.3|39933.3|39988.5|39948.5|39988.5|39948.5|39958.5|39918.5|10
1690939500000|2023-08-02 01:25:00|39983.7|39943.7|40018.5|39978.5|40018.5|39978.5|39978.5|39938.5|4
1690939800000|2023-08-02 01:30:00|40008.5|39968.5|40043.5|40003.5|40043.5|40003.5|39993.5|39953.5|33
1690940100000|2023-08-02 01:35:00|40018.5|39978.5|40033.2|39993.2|40058.4|40018.4|40018.5|39978.5|42
1690940400000|2023-08-02 01:40:00|40042.8|40002.8|40093|40053|40098|40058|40023.2|39983.2|67
1690940700000|2023-08-02 01:45:00|40088|40048|40088.2|40048.2|40108|40068|40063|40023|30
1690941000000|2023-08-02 01:50:00|40093|40053|40113|40073|40128|40088|40088.2|40048.2|5
1690941300000|2023-08-02 01:55:00|40108|40068|40138|40098|40138|40098|40098|40058|23
1690941600000|2023-08-02 02:00:00|40142.7|40102.7|40167.9|40127.9|40177.9|40137.9|40118|40078|41
1690941900000|2023-08-02 02:05:00|40172.7|40132.7|40172.5|40132.5|40197.5|40157.5|40147.7|40107.7|152
1690942200000|2023-08-02 02:10:00|40167.5|40127.5|40247.7|40207.7|40252.5|40212.5|40157.3|40117.3|62
1690942500000|2023-08-02 02:15:00|40247.5|40207.5|40222.5|40182.5|40247.5|40207.5|40192.5|40152.5|20
1690942800000|2023-08-02 02:20:00|40237.5|40197.5|40267.5|40227.5|40287.5|40247.5|40227.5|40187.5|26
1690943100000|2023-08-02 02:25:00|40277|40237|40227.7|40187.7|40277.7|40237.7|40227.7|40187.7|13
1690943400000|2023-08-02 02:30:00|40227.4|40187.4|40242.4|40202.4|40242.4|40202.4|40222.4|40182.4|9
1690943700000|2023-08-02 02:35:00|40237.6|40197.6|40272.4|40232.4|40272.4|40232.4|40232.4|40192.4|15
1690944000000|2023-08-02 02:40:00|40272.6|40232.6|40232.6|40192.6|40277.4|40237.4|40232.4|40192.4|9
1690944300000|2023-08-02 02:45:00|40237.4|40197.4|40252.6|40212.6|40267.8|40227.8|40217.6|40177.6|63
1690944600000|2023-08-02 02:50:00|40247.8|40207.8|40192.8|40152.8|40257.8|40217.8|40192.8|40152.8|68
1690944900000|2023-08-02 02:55:00|40193|40153|40203|40163|40212.8|40172.8|40187.8|40147.8|29
1690945200000|2023-08-02 03:00:00|40202.8|40162.8|40172.6|40132.6|40202.8|40162.8|40152.6|40112.6|16
1690945500000|2023-08-02 03:05:00|40162.6|40122.6|40157.5|40117.5|40162.6|40122.6|40127.8|40087.8|63
1690945800000|2023-08-02 03:10:00|40152.7|40112.7|40152.5|40112.5|40167.3|40127.3|40147.3|40107.3|5
1690946100000|2023-08-02 03:15:00|40157.3|40117.3|40137.7|40097.7|40157.5|40117.5|40132.9|40092.9|6
1690946400000|2023-08-02 03:20:00|40142.5|40102.5|40142.5|40102.5|40147.7|40107.7|40137.7|40097.7|2
1690946700000|2023-08-02 03:25:00|40137.7|40097.7|40152.5|40112.5|40162.5|40122.5|40137.7|40097.7|7
1690947000000|2023-08-02 03:30:00|40157.3|40117.3|40127.2|40087.2|40162.5|40122.5|40112.5|40072.5|15
1690947300000|2023-08-02 03:35:00|40122.5|40082.5|40127.4|40087.4|40137.5|40097.5|40122.5|40082.5|2
1690947600000|2023-08-02 03:40:00|40132.4|40092.4|40132.4|40092.4|40132.4|40092.4|40127.4|40087.4|1
1690947900000|2023-08-02 03:45:00|40127.4|40087.4|40127.6|40087.6|40132.4|40092.4|40127.4|40087.4|2
1690948200000|2023-08-02 03:50:00|40132.4|40092.4|40117.4|40077.4|40132.4|40092.4|40117.4|40077.4|1
1690948500000|2023-08-02 03:55:00|40122.4|40082.4|40122.6|40082.6|40122.6|40082.6|40112.6|40072.6|8
1690948800000|2023-08-02 04:00:00|40127.6|40087.6|40122.6|40082.6|40132.6|40092.6|40117.8|40077.8|4
1690949100000|2023-08-02 04:05:00|40122.8|40082.8|40137.6|40097.6|40142.6|40102.6|40117.4|40077.4|4
1690949400000|2023-08-02 04:10:00|40137.8|40097.8|40127.8|40087.8|40137.8|40097.8|40122.6|40082.6|5
1690949700000|2023-08-02 04:15:00|40132.6|40092.6|40117.8|40077.8|40132.6|40092.6|40117.8|40077.8|1
1690950000000|2023-08-02 04:20:00|40117.5|40077.5|40107.7|40067.7|40117.8|40077.8|40102.5|40062.5|6
1690950300000|2023-08-02 04:25:00|40117.7|40077.7|40137.5|40097.5|40167.7|40127.7|40117.7|40077.7|28
1690950600000|2023-08-02 04:30:00|40132.5|40092.5|40097.7|40057.7|40132.5|40092.5|40087.9|40047.9|98
1690950900000|2023-08-02 04:35:00|40097.9|40057.9|40117.7|40077.7|40122.5|40082.5|40097.9|40057.9|14
1690951200000|2023-08-02 04:40:00|40107.7|40067.7|40097.7|40057.7|40107.7|40067.7|40092.7|40052.7|1
1690951500000|2023-08-02 04:45:00|40092.9|40052.9|40078.1|40038.1|40097.7|40057.7|40077.9|40037.9|4
1690951800000|2023-08-02 04:50:00|40077.9|40037.9|40067.7|40027.7|40077.9|40037.9|40062.7|40022.7|3
1690952100000|2023-08-02 04:55:00|40072.4|40032.4|40087.9|40047.9|40087.9|40047.9|40052.6|40012.6|4
1690952400000|2023-08-02 05:00:00|40083.1|40043.1|40087.8|40047.8|40092.8|40052.8|40077.4|40037.4|3
1690952700000|2023-08-02 05:05:00|40092.8|40052.8|40102.4|40062.4|40107.2|40067.2|40087.6|40047.6|14
1690953000000|2023-08-02 05:10:00|40107.2|40067.2|40142.4|40102.4|40147.2|40107.2|40102.4|40062.4|4
1690953300000|2023-08-02 05:15:00|40147.2|40107.2|40147.1|40107.1|40167.2|40127.2|40132.4|40092.4|5
1690953600000|2023-08-02 05:20:00|40142.4|40102.4|40157.3|40117.3|40157.3|40117.3|40137.1|40097.1|1
1690953900000|2023-08-02 05:25:00|40157.1|40117.1|40197.5|40157.5|40202.3|40162.3|40147.3|40107.3|25
1690954200000|2023-08-02 05:30:00|40197.3|40157.3|40157.3|40117.3|40197.3|40157.3|40152.5|40112.5|17
1690954500000|2023-08-02 05:35:00|40152.5|40112.5|40157.5|40117.5|40157.5|40117.5|40107.7|40067.7|31
1690954800000|2023-08-02 05:40:00|40162.3|40122.3|40167.3|40127.3|40177.5|40137.5|40157.3|40117.3|5
1690955100000|2023-08-02 05:45:00|40172.1|40132.1|40162.3|40122.3|40172.3|40132.3|40142.3|40102.3|5
1690955400000|2023-08-02 05:50:00|40152.3|40112.3|40177.3|40137.3|40177.3|40137.3|40152.3|40112.3|2
1690955700000|2023-08-02 05:55:00|40177|40137|40177.2|40137.2|40182.2|40142.2|40152.2|40112.2|2
1690956000000|2023-08-02 06:00:00|40182.2|40142.2|40177.2|40137.2|40187.5|40147.5|40172.2|40132.2|3
1690956300000|2023-08-02 06:05:00|40182.2|40142.2|40187.2|40147.2|40192.4|40152.4|40182.2|40142.2|2
1690956600000|2023-08-02 06:10:00|40182.2|40142.2|40187.2|40147.2|40192.2|40152.2|40177.2|40137.2|5
1690956900000|2023-08-02 06:15:00|40182.2|40142.2|40212.2|40172.2|40212.2|40172.2|40172.2|40132.2|6
1690957200000|2023-08-02 06:20:00|40222.2|40182.2|40231.9|40191.9|40231.9|40191.9|40212.2|40172.2|27
1690957500000|2023-08-02 06:25:00|40232.2|40192.2|40212.2|40172.2|40241.9|40201.9|40212.2|40172.2|4
1690957800000|2023-08-02 06:30:00|40216.9|40176.9|40212.1|40172.1|40242.1|40202.1|40202.1|40162.1|24
1690958100000|2023-08-02 06:35:00|40207.1|40167.1|40177.1|40137.1|40207.1|40167.1|40177.1|40137.1|8
1690958400000|2023-08-02 06:40:00|40177.3|40137.3|40172.1|40132.1|40187.3|40147.3|40157.3|40117.3|16
1690958700000|2023-08-02 06:45:00|40167.1|40127.1|40152.1|40112.1|40167.1|40127.1|40122.1|40082.1|68
1690959000000|2023-08-02 06:50:00|40147.1|40107.1|40072.3|40032.3|40147.1|40107.1|40072.3|40032.3|37
1690959300000|2023-08-02 06:55:00|40072.1|40032.1|40057.1|40017.1|40082.1|40042.1|40027.1|39987.1|45
1690959600000|2023-08-02 07:00:00|40057.3|40017.3|39987.3|39947.3|40057.3|40017.3|39987.3|39947.3|42
1690959900000|2023-08-02 07:05:00|39992|39952|40027|39987|40037.3|39997.3|39982.3|39942.3|30
1690960200000|2023-08-02 07:10:00|40031.8|39991.8|40032|39992|40076.8|40036.8|40031.8|39991.8|27
1690960500000|2023-08-02 07:15:00|40027.2|39987.2|40032|39992|40042|40002|40016.8|39976.8|9
1690960800000|2023-08-02 07:20:00|40026.8|39986.8|40032|39992|40037.2|39997.2|40016.8|39976.8|1
1690961100000|2023-08-02 07:25:00|40036.8|39996.8|40017|39977|40037|39997|40017|39977|2
1690961400000|2023-08-02 07:30:00|40017.2|39977.2|39992|39952|40022|39982|39977.2|39937.2|58
1690961700000|2023-08-02 07:35:00|39982|39942|39901.7|39861.7|39987.2|39947.2|39896.7|39856.7|58
1690962000000|2023-08-02 07:40:00|39897.2|39857.2|39822.4|39782.4|39901.9|39861.9|39812.1|39772.1|133
1690962300000|2023-08-02 07:45:00|39832.4|39792.4|39842.1|39802.1|39892.4|39852.4|39832.1|39792.1|52
1690962600000|2023-08-02 07:50:00|39837.1|39797.1|39767.6|39727.6|39842.4|39802.4|39762.8|39722.8|64
1690962900000|2023-08-02 07:55:00|39772.3|39732.3|39722.3|39682.3|39782.3|39742.3|39677.3|39637.3|77
1690963200000|2023-08-02 08:00:00|39727.1|39687.1|39732.3|39692.3|39762.3|39722.3|39712.3|39672.3|70
1690963500000|2023-08-02 08:05:00|39732.1|39692.1|39782.3|39742.3|39782.3|39742.3|39717.3|39677.3|33
1690963800000|2023-08-02 08:10:00|39797.3|39757.3|39837.3|39797.3|39842.3|39802.3|39772.3|39732.3|62
1690964100000|2023-08-02 08:15:00|39842.1|39802.1|39787.5|39747.5|39872.3|39832.3|39782.3|39742.3|35
1690964400000|2023-08-02 08:20:00|39787.9|39747.9|39852.3|39812.3|39862.3|39822.3|39787.9|39747.9|8
1690964700000|2023-08-02 08:25:00|39852.2|39812.2|39827.5|39787.5|39862.2|39822.2|39822.7|39782.7|17
1690965000000|2023-08-02 08:30:00|39832.2|39792.2|39807|39767|39832.2|39792.2|39802.2|39762.2|17
1690965300000|2023-08-02 08:35:00|39811.8|39771.8|39822.2|39782.2|39842.2|39802.2|39807|39767|14
1690965600000|2023-08-02 08:40:00|39817.2|39777.2|39832.2|39792.2|39837|39797|39797|39757|13
1690965900000|2023-08-02 08:45:00|39822.2|39782.2|39812.2|39772.2|39842.2|39802.2|39812|39772|12
1690966200000|2023-08-02 08:50:00|39817|39777|39807.4|39767.4|39822.2|39782.2|39792.2|39752.2|21
1690966500000|2023-08-02 08:55:00|39817.2|39777.2|39832.1|39792.1|39842.2|39802.2|39816.9|39776.9|18
1690966800000|2023-08-02 09:00:00|39827.4|39787.4|39867.4|39827.4|39877.1|39837.1|39826.9|39786.9|44
1690967100000|2023-08-02 09:05:00|39872.1|39832.1|39897.3|39857.3|39897.3|39857.3|39867.4|39827.4|45
1690967400000|2023-08-02 09:10:00|39897.1|39857.1|39892.1|39852.1|39916.9|39876.9|39882.3|39842.3|25
1690967700000|2023-08-02 09:15:00|39887.3|39847.3|39807.1|39767.1|39887.3|39847.3|39782.1|39742.1|26
1690968000000|2023-08-02 09:20:00|39807.3|39767.3|39807.1|39767.1|39842.5|39802.5|39797.3|39757.3|8
1690968300000|2023-08-02 09:25:00|39802.1|39762.1|39752.1|39712.1|39802.1|39762.1|39752.1|39712.1|17
1690968600000|2023-08-02 09:30:00|39757.3|39717.3|39752.5|39712.5|39762.5|39722.5|39727.1|39687.1|83
1690968900000|2023-08-02 09:35:00|39747.5|39707.5|39687.3|39647.3|39747.5|39707.5|39677.7|39637.7|28
1690969200000|2023-08-02 09:40:00|39682.5|39642.5|39717.5|39677.5|39722.5|39682.5|39667.5|39627.5|12
1690969500000|2023-08-02 09:45:00|39722.5|39682.5|39722.2|39682.2|39722.5|39682.5|39677.7|39637.7|9
1690969800000|2023-08-02 09:50:00|39722.4|39682.4|39712.4|39672.4|39722.4|39682.4|39702.4|39662.4|14
1690970100000|2023-08-02 09:55:00|39702.4|39662.4|39697.4|39657.4|39717.4|39677.4|39662.4|39622.4|23
1690970400000|2023-08-02 10:00:00|39692.4|39652.4|39702|39662|39722.4|39682.4|39662.4|39622.4|15
1690970700000|2023-08-02 10:05:00|39707|39667|39741.9|39701.9|39756.9|39716.9|39692|39652|22
1690971000000|2023-08-02 10:10:00|39746.7|39706.7|39717.2|39677.2|39747.2|39707.2|39712.2|39672.2|19
1690971300000|2023-08-02 10:15:00|39721.9|39681.9|39696.9|39656.9|39721.9|39681.9|39692.4|39652.4|10
1690971600000|2023-08-02 10:20:00|39691.9|39651.9|39717.1|39677.1|39717.1|39677.1|39677.1|39637.1|13
1690971900000|2023-08-02 10:25:00|39711.9|39671.9|39696.9|39656.9|39721.9|39681.9|39681.9|39641.9|6
1690972200000|2023-08-02 10:30:00|39701.9|39661.9|39711.9|39671.9|39726.6|39686.6|39691.9|39651.9|24
1690972500000|2023-08-02 10:35:00|39717.1|39677.1|39731.9|39691.9|39736.9|39696.9|39711.9|39671.9|27
1690972800000|2023-08-02 10:40:00|39727.1|39687.1|39687.1|39647.1|39731.9|39691.9|39662.1|39622.1|36
1690973100000|2023-08-02 10:45:00|39682.1|39642.1|39637.1|39597.1|39691.8|39651.8|39637.1|39597.1|64
1690973400000|2023-08-02 10:50:00|39637|39597|39601.8|39561.8|39641.8|39601.8|39597|39557|32
1690973700000|2023-08-02 10:55:00|39611.8|39571.8|39582.2|39542.2|39647.3|39607.3|39582.2|39542.2|73
1690974000000|2023-08-02 11:00:00|39577|39537|39537|39497|39607.2|39567.2|39537|39497|61
1690974300000|2023-08-02 11:05:00|39532.2|39492.2|39562.2|39522.2|39582.2|39542.2|39522.2|39482.2|59
1690974600000|2023-08-02 11:10:00|39572|39532|39532.2|39492.2|39572|39532|39522.2|39482.2|28
1690974900000|2023-08-02 11:15:00|39527.2|39487.2|39517.4|39477.4|39542.2|39502.2|39512.2|39472.2|29
1690975200000|2023-08-02 11:20:00|39522.2|39482.2|39522.6|39482.6|39527.4|39487.4|39502.6|39462.6|62
1690975500000|2023-08-02 11:25:00|39522.9|39482.9|39542.8|39502.8|39542.8|39502.8|39507.6|39467.6|72
1690975800000|2023-08-02 11:30:00|39542.6|39502.6|39437.8|39397.8|39542.6|39502.6|39432.6|39392.6|51
1690976100000|2023-08-02 11:35:00|39442.6|39402.6|39402.6|39362.6|39467.8|39427.8|39402.6|39362.6|89
1690976400000|2023-08-02 11:40:00|39402.8|39362.8|39412.6|39372.6|39432.6|39392.6|39387.8|39347.8|91
1690976700000|2023-08-02 11:45:00|39417.8|39377.8|39427.8|39387.8|39433|39393|39408|39368|117
1690977000000|2023-08-02 11:50:00|39423|39383|39417.8|39377.8|39432.6|39392.6|39402.5|39362.5|33
1690977300000|2023-08-02 11:55:00|39392.8|39352.8|39382.5|39342.5|39417.8|39377.8|39373|39333|96
1690977600000|2023-08-02 12:00:00|39377.8|39337.8|39417.7|39377.7|39427.7|39387.7|39362.8|39322.8|132
1690977900000|2023-08-02 12:05:00|39418|39378|39447.7|39407.7|39482.7|39442.7|39412.5|39372.5|134
1690978200000|2023-08-02 12:10:00|39452.5|39412.5|39467.5|39427.5|39467.5|39427.5|39417.7|39377.7|78
1690978500000|2023-08-02 12:15:00|39462.3|39422.3|39482.5|39442.5|39482.5|39442.5|39437.5|39397.5|38
1690978800000|2023-08-02 12:20:00|39472.9|39432.9|39442.9|39402.9|39482.5|39442.5|39412.9|39372.9|109
1690979100000|2023-08-02 12:25:00|39457.7|39417.7|39542.4|39502.4|39552.4|39512.4|39447.7|39407.7|86
1690979400000|2023-08-02 12:30:00|39547.2|39507.2|39462.4|39422.4|39547.4|39507.4|39442.4|39402.4|69
1690979700000|2023-08-02 12:35:00|39467.7|39427.7|39452.4|39412.4|39482.4|39442.4|39442.4|39402.4|44
1690980000000|2023-08-02 12:40:00|39442.4|39402.4|39457.6|39417.6|39462.6|39422.6|39427.6|39387.6|72
1690983000000|2023-08-02 13:30:00|39512.3|39472.3|39362.5|39322.5|39537.3|39497.3|39352.7|39312.7|1271
1690983300000|2023-08-02 13:35:00|39367.5|39327.5|39192.2|39152.2|39402.3|39362.3|39172.9|39132.9|921
1690983600000|2023-08-02 13:40:00|39192.5|39152.5|39062.7|39022.7|39202.5|39162.5|39057.5|39017.5|692
1690983900000|2023-08-02 13:45:00|39072.2|39032.2|39167|39127|39172.2|39132.2|39052.7|39012.7|860
1690984200000|2023-08-02 13:50:00|39171.8|39131.8|39262.2|39222.2|39267|39227|39152.2|39112.2|1068
1690984500000|2023-08-02 13:55:00|39267|39227|39217.7|39177.7|39272.2|39232.2|39167.4|39127.4|453
1690984800000|2023-08-02 14:00:00|39222.4|39182.4|39252.2|39212.2|39262.2|39222.2|39192.6|39152.6|483
1690985100000|2023-08-02 14:05:00|39247.4|39207.4|39311.7|39271.7|39321.7|39281.7|39201.9|39161.9|297
1690985400000|2023-08-02 14:10:00|39306.9|39266.9|39201.9|39161.9|39311.7|39271.7|39181.7|39141.7|499
1690985700000|2023-08-02 14:15:00|39211.9|39171.9|39231.7|39191.7|39256.9|39216.9|39191.9|39151.9|296
1690986000000|2023-08-02 14:20:00|39226.9|39186.9|39211.7|39171.7|39261.9|39221.9|39201.4|39161.4|285
1690986300000|2023-08-02 14:25:00|39206.9|39166.9|39181.6|39141.6|39221.9|39181.9|39151.9|39111.9|460
1690986600000|2023-08-02 14:30:00|39181.9|39141.9|39151.9|39111.9|39211.6|39171.6|39151.9|39111.9|350
1690986900000|2023-08-02 14:35:00|39171.4|39131.4|39132.3|39092.3|39221.9|39181.9|39122.3|39082.3|453
1690987200000|2023-08-02 14:40:00|39122.5|39082.5|39123.2|39083.2|39132.5|39092.5|39093.2|39053.2|358
1690987500000|2023-08-02 14:45:00|39123|39083|39172.5|39132.5|39192.3|39152.3|39113.2|39073.2|254
1690987800000|2023-08-02 14:50:00|39172.7|39132.7|39072.7|39032.7|39172.7|39132.7|39072.7|39032.7|341
1690988100000|2023-08-02 14:55:00|39068|39028|39092.7|39052.7|39102.5|39062.5|39062.3|39022.3|196
1690988400000|2023-08-02 15:00:00|39102.3|39062.3|39082.7|39042.7|39112.7|39072.7|39072.7|39032.7|427
1690988700000|2023-08-02 15:05:00|39072.7|39032.7|39022|38982|39072.7|39032.7|39012|38972|483
1690989000000|2023-08-02 15:10:00|39012.5|38972.5|39022.2|38982.2|39022.2|38982.2|38982.5|38942.5|355
1690989300000|2023-08-02 15:15:00|39027.2|38987.2|39056.7|39016.7|39072|39032|38992.7|38952.7|434
1690989600000|2023-08-02 15:20:00|39057|39017|39131.7|39091.7|39161.7|39121.7|39056.7|39016.7|369
1690989900000|2023-08-02 15:25:00|39132|39092|39191.7|39151.7|39231.5|39191.5|39132|39092|798
1690990200000|2023-08-02 15:30:00|39196.7|39156.7|39096.7|39056.7|39206.7|39166.7|39081.9|39041.9|420
1690990500000|2023-08-02 15:35:00|39091.9|39051.9|39161.9|39121.9|39221.7|39181.7|39091.9|39051.9|510
1690990800000|2023-08-02 15:40:00|39161.7|39121.7|39181.7|39141.7|39191.7|39151.7|39121.7|39081.7|251
1690991100000|2023-08-02 15:45:00|39181.4|39141.4|39151.9|39111.9|39196.7|39156.7|39122.3|39082.3|290
1690991400000|2023-08-02 15:50:00|39152.1|39112.1|39181.4|39141.4|39181.4|39141.4|39121.6|39081.6|201
1690991700000|2023-08-02 15:55:00|39176.4|39136.4|39116.9|39076.9|39186.6|39146.6|39106.9|39066.9|275
1690992000000|2023-08-02 16:00:00|39112.1|39072.1|39052.1|39012.1|39121.9|39081.9|39042.1|39002.1|382
1690992300000|2023-08-02 16:05:00|39056.8|39016.8|39012.1|38972.1|39062.1|39022.1|39012.1|38972.1|275
1690992600000|2023-08-02 16:10:00|39011.8|38971.8|39032|38992|39042|39002|38967.1|38927.1|307
1690992900000|2023-08-02 16:15:00|39041.8|39001.8|39041.8|39001.8|39061.8|39021.8|39012|38972|316
1690993200000|2023-08-02 16:20:00|39042|39002|39101.8|39061.8|39111.8|39071.8|39022|38982|319
1690993500000|2023-08-02 16:25:00|39106.5|39066.5|39121.3|39081.3|39151.1|39111.1|39086.8|39046.8|222
1690993800000|2023-08-02 16:30:00|39131.3|39091.3|39111.5|39071.5|39141.3|39101.3|39106.5|39066.5|130
1690994100000|2023-08-02 16:35:00|39121.5|39081.5|39241.3|39201.3|39271.3|39231.3|39121.3|39081.3|334
1690994400000|2023-08-02 16:40:00|39236.5|39196.5|39211.3|39171.3|39236.5|39196.5|39181.5|39141.5|267
1690994700000|2023-08-02 16:45:00|39211.5|39171.5|39281.2|39241.2|39291.2|39251.2|39206.5|39166.5|206
1690995000000|2023-08-02 16:50:00|39281.5|39241.5|39281.2|39241.2|39291.5|39251.5|39261.2|39221.2|264
1690995300000|2023-08-02 16:55:00|39286.2|39246.2|39331.2|39291.2|39336|39296|39261.5|39221.5|308
1690995600000|2023-08-02 17:00:00|39326.2|39286.2|39360.7|39320.7|39380.5|39340.5|39301.4|39261.4|254
1690995900000|2023-08-02 17:05:00|39346|39306|39270.9|39230.9|39346|39306|39261.2|39221.2|185
1690996200000|2023-08-02 17:10:00|39270.7|39230.7|39270.9|39230.9|39280.9|39240.9|39250.5|39210.5|313
1690996500000|2023-08-02 17:15:00|39270.7|39230.7|39260.9|39220.9|39270.7|39230.7|39221.4|39181.4|201
1690996800000|2023-08-02 17:20:00|39251.4|39211.4|39231.4|39191.4|39251.4|39211.4|39191.2|39151.2|185
1690997100000|2023-08-02 17:25:00|39236.4|39196.4|39241.1|39201.1|39260.9|39220.9|39221.4|39181.4|331
1690997400000|2023-08-02 17:30:00|39236.4|39196.4|39301.1|39261.1|39301.1|39261.1|39231.1|39191.1|313
1690997700000|2023-08-02 17:35:00|39305.6|39265.6|39220.9|39180.9|39310.9|39270.9|39180.9|39140.9|373
1690998000000|2023-08-02 17:40:00|39225.9|39185.9|39191.1|39151.1|39231.1|39191.1|39191.1|39151.1|163
1690998300000|2023-08-02 17:45:00|39196.1|39156.1|39240.6|39200.6|39250.6|39210.6|39196.1|39156.1|192
1690998600000|2023-08-02 17:50:00|39240.8|39200.8|39220.8|39180.8|39240.8|39200.8|39201.1|39161.1|194
1690998900000|2023-08-02 17:55:00|39211.3|39171.3|39181|39141|39211.3|39171.3|39176.3|39136.3|204
1690999200000|2023-08-02 18:00:00|39181.3|39141.3|39151|39111|39191|39151|39141.3|39101.3|325
1690999500000|2023-08-02 18:05:00|39151.3|39111.3|39191.5|39151.5|39201.5|39161.5|39141.3|39101.3|391
1690999800000|2023-08-02 18:10:00|39196.2|39156.2|39212.4|39172.4|39231.7|39191.7|39161.5|39121.5|1379
1691000100000|2023-08-02 18:15:00|39212.2|39172.2|39221.9|39181.9|39246.9|39206.9|39181.9|39141.9|536
1691020800000|2023-08-03 00:00:00|39331.5|39291.5|39416|39376|39431|39391|39301.2|39261.2|292
1691021100000|2023-08-03 00:05:00|39415.7|39375.7|39376|39336|39416|39376|39361|39321|36
1691021400000|2023-08-03 00:10:00|39371.2|39331.2|39351.5|39311.5|39381.2|39341.2|39346.5|39306.5|26
1691021700000|2023-08-03 00:15:00|39351.4|39311.4|39281.4|39241.4|39351.4|39311.4|39281.4|39241.4|40
1691022000000|2023-08-03 00:20:00|39281.7|39241.7|39276.7|39236.7|39286.7|39246.7|39256.4|39216.4|27
1691022300000|2023-08-03 00:25:00|39271.4|39231.4|39266.4|39226.4|39276.7|39236.7|39261.4|39221.4|6
1691022600000|2023-08-03 00:30:00|39266.7|39226.7|39271.4|39231.4|39276.6|39236.6|39261.7|39221.7|6
1691022900000|2023-08-03 00:35:00|39266.6|39226.6|39286.6|39246.6|39291.4|39251.4|39266.4|39226.4|10
1691023200000|2023-08-03 00:40:00|39291.4|39251.4|39256.6|39216.6|39306.4|39266.4|39236.4|39196.4|32
1691023500000|2023-08-03 00:45:00|39256.4|39216.4|39261.1|39221.1|39261.1|39221.1|39246.4|39206.4|1
1691023800000|2023-08-03 00:50:00|39261.4|39221.4|39301.3|39261.3|39306.3|39266.3|39261.4|39221.4|37
1691024100000|2023-08-03 00:55:00|39291.3|39251.3|39296.3|39256.3|39316.3|39276.3|39291.3|39251.3|9
1691024400000|2023-08-03 01:00:00|39291.6|39251.6|39271.3|39231.3|39291.6|39251.6|39231.3|39191.3|29
1691024700000|2023-08-03 01:05:00|39266.6|39226.6|39271.3|39231.3|39276.3|39236.3|39251.3|39211.3|4
1691025000000|2023-08-03 01:10:00|39276.6|39236.6|39316.3|39276.3|39316.3|39276.3|39266.3|39226.3|8
1691025300000|2023-08-03 01:15:00|39311.3|39271.3|39396.3|39356.3|39406.3|39366.3|39306.3|39266.3|25
1691025600000|2023-08-03 01:20:00|39401.3|39361.3|39396.3|39356.3|39406.3|39366.3|39376.3|39336.3|5
1691025900000|2023-08-03 01:25:00|39386.8|39346.8|39366.2|39326.2|39386.8|39346.8|39351.2|39311.2|13
1691026200000|2023-08-03 01:30:00|39371.2|39331.2|39386.2|39346.2|39396.2|39356.2|39366.2|39326.2|5
1691026500000|2023-08-03 01:35:00|39376.5|39336.5|39366.2|39326.2|39391|39351|39361.2|39321.2|11
1691026800000|2023-08-03 01:40:00|39371|39331|39391.2|39351.2|39396.2|39356.2|39361.2|39321.2|12
1691027100000|2023-08-03 01:45:00|39396.2|39356.2|39455.7|39415.7|39455.9|39415.9|39396.2|39356.2|41
1691027400000|2023-08-03 01:50:00|39456.2|39416.2|39430.4|39390.4|39460.9|39420.9|39420.7|39380.7|10
1691027700000|2023-08-03 01:55:00|39430.7|39390.7|39400.7|39360.7|39430.7|39390.7|39395.7|39355.7|6
1691028000000|2023-08-03 02:00:00|39395.9|39355.9|39400.7|39360.7|39415.7|39375.7|39380.7|39340.7|16
1691028300000|2023-08-03 02:05:00|39390.9|39350.9|39350.6|39310.6|39390.9|39350.9|39335.6|39295.6|9
1691028600000|2023-08-03 02:10:00|39360.6|39320.6|39355.6|39315.6|39365.6|39325.6|39335.6|39295.6|4
1691028900000|2023-08-03 02:15:00|39355.4|39315.4|39335.6|39295.6|39355.4|39315.4|39315.6|39275.6|10
1691029200000|2023-08-03 02:20:00|39330.9|39290.9|39305.6|39265.6|39330.9|39290.9|39305.6|39265.6|4
1691029500000|2023-08-03 02:25:00|39295.6|39255.6|39290.6|39250.6|39295.8|39255.8|39290.6|39250.6|15
1691029800000|2023-08-03 02:30:00|39295.6|39255.6|39300.6|39260.6|39300.6|39260.6|39265.6|39225.6|10
1691030100000|2023-08-03 02:35:00|39295.8|39255.8|39345.6|39305.6|39345.6|39305.6|39295.8|39255.8|5
1691030400000|2023-08-03 02:40:00|39340.8|39300.8|39345.5|39305.5|39345.6|39305.6|39325.6|39285.6|2
1691030700000|2023-08-03 02:45:00|39345.8|39305.8|39375.5|39335.5|39375.5|39335.5|39345.5|39305.5|2
1691031000000|2023-08-03 02:50:00|39365.5|39325.5|39365.5|39325.5|39365.5|39325.5|39355.5|39315.5|0
1691031300000|2023-08-03 02:55:00|39360.8|39320.8|39330.5|39290.5|39365.5|39325.5|39325.5|39285.5|2
1691031600000|2023-08-03 03:00:00|39330.2|39290.2|39290.5|39250.5|39330.5|39290.5|39290.5|39250.5|9
1691031900000|2023-08-03 03:05:00|39295.5|39255.5|39300.5|39260.5|39305.7|39265.7|39285.5|39245.5|3
1691032200000|2023-08-03 03:10:00|39300.7|39260.7|39305.5|39265.5|39305.7|39265.7|39295.5|39255.5|1
1691032500000|2023-08-03 03:15:00|39315.7|39275.7|39315.4|39275.4|39320.5|39280.5|39305.2|39265.2|2
1691032800000|2023-08-03 03:20:00|39315.7|39275.7|39320.4|39280.4|39320.4|39280.4|39310.4|39270.4|0
1691033100000|2023-08-03 03:25:00|39325.4|39285.4|39315.4|39275.4|39325.4|39285.4|39300.4|39260.4|2
1691033400000|2023-08-03 03:30:00|39320.2|39280.2|39325.4|39285.4|39330.4|39290.4|39315.4|39275.4|1
1691033700000|2023-08-03 03:35:00|39330.1|39290.1|39330.4|39290.4|39330.4|39290.4|39325.4|39285.4|5
1691034000000|2023-08-03 03:40:00|39325.6|39285.6|39330.4|39290.4|39330.4|39290.4|39325.6|39285.6|0
1691034300000|2023-08-03 03:45:00|39325.6|39285.6|39325.4|39285.4|39330.4|39290.4|39325.4|39285.4|2
1691034600000|2023-08-03 03:50:00|39305.6|39265.6|39300.3|39260.3|39305.6|39265.6|39300.3|39260.3|7
1691034900000|2023-08-03 03:55:00|39310.6|39270.6|39310.3|39270.3|39310.6|39270.6|39305.3|39265.3|3
1691035200000|2023-08-03 04:00:00|39320.3|39280.3|39315.3|39275.3|39325.3|39285.3|39315.3|39275.3|28
1691035500000|2023-08-03 04:05:00|39310.3|39270.3|39315.3|39275.3|39320.3|39280.3|39305.3|39265.3|7
1691035800000|2023-08-03 04:10:00|39310.3|39270.3|39320.3|39280.3|39320.3|39280.3|39310.3|39270.3|5
1691036100000|2023-08-03 04:15:00|39315.5|39275.5|39320.3|39280.3|39320.3|39280.3|39315.3|39275.3|0
1691036400000|2023-08-03 04:20:00|39325.3|39285.3|39330.3|39290.3|39330.3|39290.3|39320.3|39280.3|1
1691036700000|2023-08-03 04:25:00|39340.3|39300.3|39340.3|39300.3|39340.3|39300.3|39335.3|39295.3|2
1691037000000|2023-08-03 04:30:00|39340.2|39300.2|39310.2|39270.2|39340.2|39300.2|39295|39255|15
1691037300000|2023-08-03 04:35:00|39315|39275|39310.2|39270.2|39320.5|39280.5|39310.2|39270.2|1
1691037600000|2023-08-03 04:40:00|39315.2|39275.2|39310.2|39270.2|39320.2|39280.2|39310.2|39270.2|1
1691037900000|2023-08-03 04:45:00|39314.9|39274.9|39320.2|39280.2|39320.2|39280.2|39310.2|39270.2|2
1691038200000|2023-08-03 04:50:00|39324.9|39284.9|39314.9|39274.9|39330.2|39290.2|39314.9|39274.9|4
1691038500000|2023-08-03 04:55:00|39310.2|39270.2|39300.2|39260.2|39310.2|39270.2|39290.2|39250.2|3
1691038800000|2023-08-03 05:00:00|39304.9|39264.9|39304.9|39264.9|39319.9|39279.9|39294.9|39254.9|11
1691039100000|2023-08-03 05:05:00|39300.2|39260.2|39315.1|39275.1|39315.1|39275.1|39300.2|39260.2|1
1691039400000|2023-08-03 05:10:00|39319.9|39279.9|39335.1|39295.1|39335.1|39295.1|39315.1|39275.1|7
1691039700000|2023-08-03 05:15:00|39339.9|39299.9|39344.9|39304.9|39345.1|39305.1|39335.1|39295.1|0
1691040000000|2023-08-03 05:20:00|39340.1|39300.1|39350.1|39310.1|39360.1|39320.1|39340.1|39300.1|6
1691040300000|2023-08-03 05:25:00|39355.1|39315.1|39370.1|39330.1|39370.1|39330.1|39350.1|39310.1|2
1691040600000|2023-08-03 05:30:00|39374.8|39334.8|39380.1|39340.1|39389.8|39349.8|39354.8|39314.8|10
1691040900000|2023-08-03 05:35:00|39375.3|39335.3|39385.1|39345.1|39394.8|39354.8|39374.8|39334.8|2
1691041200000|2023-08-03 05:40:00|39384.8|39344.8|39334.5|39294.5|39394.5|39354.5|39334.5|39294.5|58
1691041500000|2023-08-03 05:45:00|39339.5|39299.5|39364.5|39324.5|39379.5|39339.5|39339.5|39299.5|23
1691041800000|2023-08-03 05:50:00|39364.8|39324.8|39379.5|39339.5|39379.5|39339.5|39364.8|39324.8|3
1691042100000|2023-08-03 05:55:00|39379.8|39339.8|39444.5|39404.5|39444.5|39404.5|39379.8|39339.8|18
1691042400000|2023-08-03 06:00:00|39449.5|39409.5|39449.5|39409.5|39454.5|39414.5|39429.5|39389.5|10
1691042700000|2023-08-03 06:05:00|39444.7|39404.7|39454.2|39414.2|39484.5|39444.5|39444.7|39404.7|21
1691043000000|2023-08-03 06:10:00|39454.5|39414.5|39449.4|39409.4|39459.5|39419.5|39439.4|39399.4|4
1691043300000|2023-08-03 06:15:00|39454.2|39414.2|39409.4|39369.4|39454.2|39414.2|39399.2|39359.2|42
1691043600000|2023-08-03 06:20:00|39404.2|39364.2|39399.4|39359.4|39404.4|39364.4|39374.4|39334.4|18
1691043900000|2023-08-03 06:25:00|39394.2|39354.2|39399.4|39359.4|39414.1|39374.1|39389.4|39349.4|6
1691044200000|2023-08-03 06:30:00|39394.7|39354.7|39434.4|39394.4|39439.4|39399.4|39394.1|39354.1|8
1691044500000|2023-08-03 06:35:00|39429.4|39389.4|39454.4|39414.4|39464.4|39424.4|39429.4|39389.4|6
1691044800000|2023-08-03 06:40:00|39449.6|39409.6|39459.4|39419.4|39464.4|39424.4|39439.4|39399.4|26
1691045100000|2023-08-03 06:45:00|39454.6|39414.6|39459.3|39419.3|39459.3|39419.3|39364.4|39324.4|37
1691045400000|2023-08-03 06:50:00|39464.3|39424.3|39454.3|39414.3|39479.3|39439.3|39424.3|39384.3|34
1691045700000|2023-08-03 06:55:00|39449.3|39409.3|39504.3|39464.3|39519.3|39479.3|39444.3|39404.3|52
1691046000000|2023-08-03 07:00:00|39514.3|39474.3|39574.6|39534.6|39579.3|39539.3|39504.1|39464.1|43
1691046300000|2023-08-03 07:05:00|39574.3|39534.3|39664.5|39624.5|39664.5|39624.5|39574.3|39534.3|54
1691046600000|2023-08-03 07:10:00|39664.3|39624.3|39734|39694|39764|39724|39664.3|39624.3|316
1691046900000|2023-08-03 07:15:00|39728.8|39688.8|39674|39634|39728.8|39688.8|39659|39619|125
1691047200000|2023-08-03 07:20:00|39674.3|39634.3|39639|39599|39674.3|39634.3|39638.7|39598.7|5
1691047500000|2023-08-03 07:25:00|39643.7|39603.7|39679|39639|39684|39644|39638.7|39598.7|9
1691047800000|2023-08-03 07:30:00|39674.2|39634.2|39744|39704|39748.7|39708.7|39668.7|39628.7|33
1691048100000|2023-08-03 07:35:00|39748.7|39708.7|39734.2|39694.2|39779.2|39739.2|39733.7|39693.7|87
1691048400000|2023-08-03 07:40:00|39729.5|39689.5|39663.9|39623.9|39729.5|39689.5|39649.2|39609.2|99
1691048700000|2023-08-03 07:45:00|39664.2|39624.2|39693.9|39653.9|39699.2|39659.2|39663.9|39623.9|48
1691049000000|2023-08-03 07:50:00|39684.4|39644.4|39663.9|39623.9|39693.9|39653.9|39643.9|39603.9|23
1691049300000|2023-08-03 07:55:00|39664.4|39624.4|39669.1|39629.1|39693.9|39653.9|39664.4|39624.4|34
1691049600000|2023-08-03 08:00:00|39668.9|39628.9|39649.1|39609.1|39673.9|39633.9|39628.9|39588.9|36
1691049900000|2023-08-03 08:05:00|39644.1|39604.1|39733.9|39693.9|39743.9|39703.9|39634.4|39594.4|19
1691050200000|2023-08-03 08:10:00|39728.6|39688.6|39723.8|39683.8|39738.6|39698.6|39708.6|39668.6|9
1691050500000|2023-08-03 08:15:00|39728.6|39688.6|39723.8|39683.8|39733.8|39693.8|39703.6|39663.6|4
1691050800000|2023-08-03 08:20:00|39713.8|39673.8|39683.3|39643.3|39723.8|39683.8|39673.8|39633.8|121
1691051100000|2023-08-03 08:25:00|39678.6|39638.6|39688.5|39648.5|39688.8|39648.8|39668.5|39628.5|114
1691051400000|2023-08-03 08:30:00|39688.3|39648.3|39732.7|39692.7|39752.7|39712.7|39688|39648|244
1691051700000|2023-08-03 08:35:00|39727.7|39687.7|39742.7|39702.7|39748|39708|39717.5|39677.5|27
1691052000000|2023-08-03 08:40:00|39747.5|39707.5|39777.4|39737.4|39777.7|39737.7|39738|39698|50
1691052300000|2023-08-03 08:45:00|39777.7|39737.7|39757.4|39717.4|39777.7|39737.7|39738|39698|41
1691052600000|2023-08-03 08:50:00|39762.2|39722.2|39762.4|39722.4|39767.4|39727.4|39747.4|39707.4|16
1691052900000|2023-08-03 08:55:00|39762.7|39722.7|39762.1|39722.1|39772.1|39732.1|39747.4|39707.4|23
1691053200000|2023-08-03 09:00:00|39766.9|39726.9|39777.1|39737.1|39812.1|39772.1|39766.9|39726.9|94
1691053500000|2023-08-03 09:05:00|39777.4|39737.4|39781.6|39741.6|39846.9|39806.9|39771.6|39731.6|121
1691053800000|2023-08-03 09:10:00|39786.8|39746.8|39742.1|39702.1|39816.8|39776.8|39742.1|39702.1|79
1691054100000|2023-08-03 09:15:00|39737.4|39697.4|39742.6|39702.6|39757.6|39717.6|39737.3|39697.3|43
1691054400000|2023-08-03 09:20:00|39742.3|39702.3|39727.3|39687.3|39747.3|39707.3|39712.1|39672.1|75
1691054700000|2023-08-03 09:25:00|39732.1|39692.1|39721.5|39681.5|39737.1|39697.1|39696.8|39656.8|36
1691055000000|2023-08-03 09:30:00|39716.8|39676.8|39737.3|39697.3|39737.3|39697.3|39712|39672|22
1691055300000|2023-08-03 09:35:00|39727.3|39687.3|39727.3|39687.3|39732|39692|39717.3|39677.3|8
1691055600000|2023-08-03 09:40:00|39722.3|39682.3|39712|39672|39727.3|39687.3|39712|39672|13
1691055900000|2023-08-03 09:45:00|39707.3|39667.3|39727.3|39687.3|39737.3|39697.3|39697.3|39657.3|72
1691056200000|2023-08-03 09:50:00|39727|39687|39737.2|39697.2|39737.2|39697.2|39707.3|39667.3|45
1691056500000|2023-08-03 09:55:00|39737.5|39697.5|39737.2|39697.2|39752.5|39712.5|39727.2|39687.2|29
1691056800000|2023-08-03 10:00:00|39737|39697|39721.9|39681.9|39737.2|39697.2|39717.2|39677.2|21
1691057100000|2023-08-03 10:05:00|39717.2|39677.2|39727.2|39687.2|39727.2|39687.2|39717.2|39677.2|14
1691057400000|2023-08-03 10:10:00|39726.9|39686.9|39706.6|39666.6|39732.2|39692.2|39696.6|39656.6|46
1691057700000|2023-08-03 10:15:00|39697.2|39657.2|39727.2|39687.2|39731.9|39691.9|39697.2|39657.2|13
1691058000000|2023-08-03 10:20:00|39731.9|39691.9|39732.1|39692.1|39737.2|39697.2|39722.2|39682.2|8
1691058300000|2023-08-03 10:25:00|39727.1|39687.1|39722.1|39682.1|39737.1|39697.1|39722.1|39682.1|32
1691058600000|2023-08-03 10:30:00|39726.9|39686.9|39727.1|39687.1|39727.1|39687.1|39697.1|39657.1|18
1691058900000|2023-08-03 10:35:00|39731.9|39691.9|39736.6|39696.6|39736.6|39696.6|39726.6|39686.6|12
1691059200000|2023-08-03 10:40:00|39741.6|39701.6|39781.8|39741.8|39786.6|39746.6|39736.6|39696.6|32
1691059500000|2023-08-03 10:45:00|39781.6|39741.6|39771.8|39731.8|39781.8|39741.8|39756.8|39716.8|31
1691059800000|2023-08-03 10:50:00|39767.1|39727.1|39771.8|39731.8|39777.1|39737.1|39766.5|39726.5|11
1691060100000|2023-08-03 10:55:00|39767.1|39727.1|39751.5|39711.5|39771.8|39731.8|39736.8|39696.8|49
1691060400000|2023-08-03 11:00:00|39746.8|39706.8|39731.8|39691.8|39756.5|39716.5|39731.5|39691.5|17
1691060700000|2023-08-03 11:05:00|39731.5|39691.5|39736.5|39696.5|39746.5|39706.5|39707|39667|64
1691061000000|2023-08-03 11:10:00|39726.7|39686.7|39736.5|39696.5|39746.5|39706.5|39716.5|39676.5|25
1691061300000|2023-08-03 11:15:00|39736.7|39696.7|39711.2|39671.2|39736.7|39696.7|39706.2|39666.2|26
1691061600000|2023-08-03 11:20:00|39706.4|39666.4|39731.2|39691.2|39736.4|39696.4|39706.4|39666.4|35
1691061900000|2023-08-03 11:25:00|39735.9|39695.9|39696.4|39656.4|39736.2|39696.2|39696.2|39656.2|19
1691062200000|2023-08-03 11:30:00|39701.2|39661.2|39691.7|39651.7|39706.4|39666.4|39636.9|39596.9|44
1691062500000|2023-08-03 11:35:00|39686.9|39646.9|39711.7|39671.7|39721.7|39681.7|39676.4|39636.4|46
1691062800000|2023-08-03 11:40:00|39706.9|39666.9|39746.1|39706.1|39771.1|39731.1|39706.9|39666.9|162
1691063100000|2023-08-03 11:45:00|39746.4|39706.4|39746.4|39706.4|39746.4|39706.4|39720.8|39680.8|44
1691063400000|2023-08-03 11:50:00|39751.1|39711.1|39731.1|39691.1|39765.8|39725.8|39726.1|39686.1|33
1691063700000|2023-08-03 11:55:00|39736.1|39696.1|39726.3|39686.3|39756.1|39716.1|39726.3|39686.3|62
1691064000000|2023-08-03 12:00:00|39725.8|39685.8|39731|39691|39736|39696|39716.3|39676.3|64
1691064300000|2023-08-03 12:05:00|39726.3|39686.3|39691|39651|39741|39701|39686.3|39646.3|75
1691064600000|2023-08-03 12:10:00|39696.3|39656.3|39651.6|39611.6|39696.3|39656.3|39646.3|39606.3|42
1691064900000|2023-08-03 12:15:00|39656.3|39616.3|39621|39581|39666.3|39626.3|39586.3|39546.3|47
1691065200000|2023-08-03 12:20:00|39626.3|39586.3|39696.3|39656.3|39696.3|39656.3|39626.3|39586.3|29
1691065500000|2023-08-03 12:25:00|39686.3|39646.3|39696.2|39656.2|39706.8|39666.8|39681.5|39641.5|102
1691065800000|2023-08-03 12:30:00|39691.5|39651.5|39686.8|39646.8|39701.5|39661.5|39671.8|39631.8|43
1691066100000|2023-08-03 12:35:00|39682|39642|39696.7|39656.7|39696.7|39656.7|39637|39597|72
1691066400000|2023-08-03 12:40:00|39697|39657|39716.2|39676.2|39731.2|39691.2|39672|39632|113
1691069400000|2023-08-03 13:30:00|39741.9|39701.9|39726|39686|39866|39826|39646.9|39606.9|1085
1691069700000|2023-08-03 13:35:00|39726.3|39686.3|39855.8|39815.8|39875.5|39835.5|39696.6|39656.6|669
1691070000000|2023-08-03 13:40:00|39865.2|39825.2|39945.7|39905.7|40015.2|39975.2|39836|39796|828
1691070300000|2023-08-03 13:45:00|39945.5|39905.5|40264.4|40224.4|40294.4|40254.4|39945.5|39905.5|1315
1691070600000|2023-08-03 13:50:00|40264.1|40224.1|40224.1|40184.1|40284.4|40244.4|40179.6|40139.6|685
1691070900000|2023-08-03 13:55:00|40234.1|40194.1|40099.6|40059.6|40253.8|40213.8|40050.2|40010.2|741
1691071200000|2023-08-03 14:00:00|40094.9|40054.9|40024.6|39984.6|40134.6|40094.6|40019.9|39979.9|635
1691071500000|2023-08-03 14:05:00|40024.9|39984.9|39954.3|39914.3|40044.3|40004.3|39934.6|39894.6|395
1691071800000|2023-08-03 14:10:00|39954|39914|39979.3|39939.3|40009|39969|39924|39884|306
1691072100000|2023-08-03 14:15:00|39984|39944|39954|39914|40014.3|39974.3|39944.3|39904.3|261
1691072400000|2023-08-03 14:20:00|39949|39909|40004.3|39964.3|40024.3|39984.3|39944.3|39904.3|237
1691072700000|2023-08-03 14:25:00|39984.8|39944.8|40004|39964|40034|39994|39964.8|39924.8|595
1691073000000|2023-08-03 14:30:00|40009|39969|40008.9|39968.9|40014|39974|39939.2|39899.2|401
1691073300000|2023-08-03 14:35:00|40013.9|39973.9|39989.2|39949.2|40033.9|39993.9|39924.2|39884.2|417
1691073600000|2023-08-03 14:40:00|39984.2|39944.2|40015|39975|40113.7|40073.7|39984.2|39944.2|662
1691073900000|2023-08-03 14:45:00|40010.3|39970.3|39950|39910|40015|39975|39910|39870|504
1691074200000|2023-08-03 14:50:00|39955|39915|40104.4|40064.4|40109.4|40069.4|39955|39915|416
1691074500000|2023-08-03 14:55:00|40104.7|40064.7|40153.9|40113.9|40154.2|40114.2|40104.7|40064.7|470
1691074800000|2023-08-03 15:00:00|40149.1|40109.1|40144.7|40104.7|40224.4|40184.4|40133.9|40093.9|722
1691075100000|2023-08-03 15:05:00|40144.4|40104.4|40064.4|40024.4|40154.1|40114.1|40064.4|40024.4|392
1691075400000|2023-08-03 15:10:00|40064.7|40024.7|40014.4|39974.4|40069.4|40029.4|40014.4|39974.4|333
1691075700000|2023-08-03 15:15:00|40004.6|39964.6|39889.4|39849.4|40014.6|39974.6|39884.6|39844.6|319
1691076000000|2023-08-03 15:20:00|39894.1|39854.1|39883.8|39843.8|39914.3|39874.3|39879.3|39839.3|316
1691076300000|2023-08-03 15:25:00|39888.8|39848.8|39933.8|39893.8|39944|39904|39878.8|39838.8|178
1691076600000|2023-08-03 15:30:00|39924|39884|39948.8|39908.8|39973.8|39933.8|39923.8|39883.8|234
1691076900000|2023-08-03 15:35:00|39943.8|39903.8|39933.5|39893.5|39973.5|39933.5|39933.2|39893.2|192
1691077200000|2023-08-03 15:40:00|39923.7|39883.7|39833.2|39793.2|39928.7|39888.7|39813.4|39773.4|284
1691077500000|2023-08-03 15:45:00|39833.4|39793.4|39823.7|39783.7|39843.4|39803.4|39793.4|39753.4|238
1691077800000|2023-08-03 15:50:00|39818.7|39778.7|39888.1|39848.1|39903.1|39863.1|39793.7|39753.7|320
1691078100000|2023-08-03 15:55:00|39883.4|39843.4|39883.1|39843.1|39883.4|39843.4|39863.4|39823.4|211
1691078400000|2023-08-03 16:00:00|39873.4|39833.4|39883.1|39843.1|39913.1|39873.1|39858.9|39818.9|226
1691078700000|2023-08-03 16:05:00|39878.1|39838.1|39913.1|39873.1|39913.1|39873.1|39868.1|39828.1|102
1691079000000|2023-08-03 16:10:00|39913.6|39873.6|39893.3|39853.3|39923.4|39883.4|39893.3|39853.3|88
1691079300000|2023-08-03 16:15:00|39893.6|39853.6|39893.3|39853.3|39923.3|39883.3|39883.3|39843.3|285
1691079600000|2023-08-03 16:20:00|39893.1|39853.1|39913|39873|39923.3|39883.3|39893.1|39853.1|179
1691079900000|2023-08-03 16:25:00|39913.3|39873.3|39903.3|39863.3|39923|39883|39903|39863|130
1691080200000|2023-08-03 16:30:00|39908|39868|39913.3|39873.3|39913.3|39873.3|39893.3|39853.3|310
1691080500000|2023-08-03 16:35:00|39913.6|39873.6|39953|39913|39958|39918|39903.3|39863.3|204
1691080800000|2023-08-03 16:40:00|39953.3|39913.3|40033|39993|40043|40003|39953.3|39913.3|320
1691081100000|2023-08-03 16:45:00|40032.7|39992.7|40048|40008|40122.4|40082.4|40023|39983|480
1691081400000|2023-08-03 16:50:00|40052.7|40012.7|40102.7|40062.7|40102.9|40062.9|40052.7|40012.7|309
1691081700000|2023-08-03 16:55:00|40102.4|40062.4|40122.9|40082.9|40122.9|40082.9|40062.4|40022.4|273
1691082000000|2023-08-03 17:00:00|40123.2|40083.2|40022.9|39982.9|40133.2|40093.2|40022.9|39982.9|197
1691082300000|2023-08-03 17:05:00|40023.2|39983.2|39982.9|39942.9|40043.2|40003.2|39977.9|39937.9|227
1691082600000|2023-08-03 17:10:00|39983.2|39943.2|39982.9|39942.9|39983.4|39943.4|39953.2|39913.2|279
1691082900000|2023-08-03 17:15:00|39983.2|39943.2|40007.6|39967.6|40022.9|39982.9|39973.2|39933.2|471
1691083200000|2023-08-03 17:20:00|40007.9|39967.9|40022.8|39982.8|40042.9|40002.9|39992.8|39952.8|251
1691083500000|2023-08-03 17:25:00|40013.4|39973.4|39963.1|39923.1|40022.8|39982.8|39962.8|39922.8|375
1691083800000|2023-08-03 17:30:00|39963.4|39923.4|40003.1|39963.1|40012.8|39972.8|39963.4|39923.4|276
1691084100000|2023-08-03 17:35:00|40002.8|39962.8|39953.3|39913.3|40013.1|39973.1|39953.3|39913.3|417
1691084400000|2023-08-03 17:40:00|39962.8|39922.8|39938.3|39898.3|39972.8|39932.8|39933.6|39893.6|414
1691084700000|2023-08-03 17:45:00|39943.1|39903.1|39903.3|39863.3|39943.3|39903.3|39893.3|39853.3|219
1691085000000|2023-08-03 17:50:00|39893.6|39853.6|39893.3|39853.3|39913.6|39873.6|39893|39853|335
1691085300000|2023-08-03 17:55:00|39893|39853|39923.3|39883.3|39943.3|39903.3|39893|39853|475
1691085600000|2023-08-03 18:00:00|39913.6|39873.6|39843.3|39803.3|39928.3|39888.3|39843.3|39803.3|652
1691085900000|2023-08-03 18:05:00|39843.5|39803.5|39888|39848|39892.7|39852.7|39843.3|39803.3|685
1691086200000|2023-08-03 18:10:00|39883.3|39843.3|39844.4|39804.4|39883.3|39843.3|39833.8|39793.8|1578
1691086500000|2023-08-03 18:15:00|39854.1|39814.1|39694.3|39654.3|39854.4|39814.4|39685.2|39645.2|1176
1691107200000|2023-08-04 00:00:00|39893.6|39853.6|39668.3|39628.3|39893.6|39853.6|39663.3|39623.3|152
1691107500000|2023-08-04 00:05:00|39673.8|39633.8|39688.5|39648.5|39698.8|39658.8|39643.8|39603.8|98
1691107800000|2023-08-04 00:10:00|39693.2|39653.2|39663.5|39623.5|39693.5|39653.5|39658.8|39618.8|31
1691108100000|2023-08-04 00:15:00|39673.5|39633.5|39653.2|39613.2|39683.5|39643.5|39653.2|39613.2|51
1691108400000|2023-08-04 00:20:00|39652.9|39612.9|39647.9|39607.9|39657.9|39617.9|39623.2|39583.2|154
1691108700000|2023-08-04 00:25:00|39643.2|39603.2|39712.9|39672.9|39712.9|39672.9|39643.2|39603.2|8
1691109000000|2023-08-04 00:30:00|39707.9|39667.9|39707.9|39667.9|39717.9|39677.9|39697.9|39657.9|20
1691109300000|2023-08-04 00:35:00|39713.2|39673.2|39773.1|39733.1|39773.1|39733.1|39712.9|39672.9|11
1691109600000|2023-08-04 00:40:00|39773.4|39733.4|39772.8|39732.8|39773.4|39733.4|39753.1|39713.1|16
1691109900000|2023-08-04 00:45:00|39782.3|39742.3|39797.8|39757.8|39867.8|39827.8|39773.1|39733.1|221
1691110200000|2023-08-04 00:50:00|39793.1|39753.1|39827.8|39787.8|39827.8|39787.8|39788.1|39748.1|5
1691110500000|2023-08-04 00:55:00|39833.1|39793.1|39827.5|39787.5|39847.8|39807.8|39817.8|39777.8|5
1691110800000|2023-08-04 01:00:00|39827.8|39787.8|39897.5|39857.5|39967.2|39927.2|39827.8|39787.8|73
1691111100000|2023-08-04 01:05:00|39892.8|39852.8|39917.5|39877.5|39941.9|39901.9|39862.5|39822.5|24
1691111400000|2023-08-04 01:10:00|39927.2|39887.2|39942.2|39902.2|39947.2|39907.2|39892.5|39852.5|10
1691111700000|2023-08-04 01:15:00|39942.5|39902.5|39946.9|39906.9|39946.9|39906.9|39927.2|39887.2|7
1691112000000|2023-08-04 01:20:00|39942.1|39902.1|39952.1|39912.1|39962.4|39922.4|39937.1|39897.1|7
1691112300000|2023-08-04 01:25:00|39956.8|39916.8|40002.1|39962.1|40007.1|39967.1|39952.1|39912.1|27
1691112600000|2023-08-04 01:30:00|39997.1|39957.1|40021.8|39981.8|40026.8|39986.8|39961.8|39921.8|106
1691112900000|2023-08-04 01:35:00|40016.8|39976.8|39986.8|39946.8|40026.5|39986.5|39986.8|39946.8|23
1691113200000|2023-08-04 01:40:00|39991.5|39951.5|39936.8|39896.8|39991.5|39951.5|39926.8|39886.8|5
1691113500000|2023-08-04 01:45:00|39941.8|39901.8|39876.8|39836.8|39946.5|39906.5|39876.8|39836.8|1
1691113800000|2023-08-04 01:50:00|39866.8|39826.8|39851.7|39811.7|39876.8|39836.8|39851.7|39811.7|3
1691114100000|2023-08-04 01:55:00|39856.7|39816.7|39891.7|39851.7|39896.7|39856.7|39856.7|39816.7|3
1691114400000|2023-08-04 02:00:00|39891.4|39851.4|39866.4|39826.4|39896.7|39856.7|39866.4|39826.4|2
1691114700000|2023-08-04 02:05:00|39871.1|39831.1|39881.7|39841.7|39891.1|39851.1|39861.7|39821.7|3
1691115000000|2023-08-04 02:10:00|39886.4|39846.4|39877|39837|39896.4|39856.4|39877|39837|6
1691115300000|2023-08-04 02:15:00|39881.7|39841.7|39866.4|39826.4|39886.7|39846.7|39857|39817|3
1691115600000|2023-08-04 02:20:00|39871.7|39831.7|39876.6|39836.6|39876.7|39836.7|39866.4|39826.4|1
1691115900000|2023-08-04 02:25:00|39876.3|39836.3|39866.3|39826.3|39876.6|39836.6|39866.3|39826.3|1
1691116200000|2023-08-04 02:30:00|39861.6|39821.6|39891.3|39851.3|39891.6|39851.6|39856.6|39816.6|5
1691116500000|2023-08-04 02:35:00|39891.6|39851.6|39881.3|39841.3|39921.3|39881.3|39881.3|39841.3|11
1691116800000|2023-08-04 02:40:00|39881|39841|39886.3|39846.3|39896.3|39856.3|39876.3|39836.3|9
1691117100000|2023-08-04 02:45:00|39886.6|39846.6|39906.3|39866.3|39906.6|39866.6|39866.3|39826.3|5
1691117400000|2023-08-04 02:50:00|39901.6|39861.6|39926.3|39886.3|39926.3|39886.3|39891.3|39851.3|6
1691117700000|2023-08-04 02:55:00|39941|39901|39916.2|39876.2|39941.3|39901.3|39916.2|39876.2|17
1691118000000|2023-08-04 03:00:00|39911.2|39871.2|39916.8|39876.8|39926.2|39886.2|39891.2|39851.2|9
1691118300000|2023-08-04 03:05:00|39916.2|39876.2|39916.2|39876.2|39926.2|39886.2|39906.2|39866.2|3
1691118600000|2023-08-04 03:10:00|39911.5|39871.5|39891.2|39851.2|39941.2|39901.2|39886.2|39846.2|32
1691118900000|2023-08-04 03:15:00|39891.5|39851.5|39911.2|39871.2|39916.2|39876.2|39891.2|39851.2|16
1691119200000|2023-08-04 03:20:00|39915.9|39875.9|39936.5|39896.5|39941.2|39901.2|39911.2|39871.2|4
1691119500000|2023-08-04 03:25:00|39941.2|39901.2|39961.7|39921.7|39981.2|39941.2|39941.2|39901.2|117
1691119800000|2023-08-04 03:30:00|39966.7|39926.7|39961.7|39921.7|39966.7|39926.7|39961.7|39921.7|1
1691120100000|2023-08-04 03:35:00|39962|39922|39966.7|39926.7|39971.7|39931.7|39956.7|39916.7|0
1691120400000|2023-08-04 03:40:00|39966.4|39926.4|39961.7|39921.7|39966.7|39926.7|39956.4|39916.4|2
1691120700000|2023-08-04 03:45:00|39957|39917|39956.4|39916.4|39966.7|39926.7|39946.4|39906.4|4
1691121000000|2023-08-04 03:50:00|39951.7|39911.7|39976.1|39936.1|39981.1|39941.1|39951.7|39911.7|10
1691121300000|2023-08-04 03:55:00|39971.4|39931.4|39996|39956|40011.6|39971.6|39971.4|39931.4|4
1691121600000|2023-08-04 04:00:00|39991|39951|40011|39971|40011|39971|39991|39951|6
1691121900000|2023-08-04 04:05:00|40006|39966|40006|39966|40016|39976|40006|39966|0
1691122200000|2023-08-04 04:10:00|39996|39956|39986|39946|40001|39961|39981|39941|1
1691122500000|2023-08-04 04:15:00|39986.3|39946.3|40006|39966|40006|39966|39986|39946|0
1691122800000|2023-08-04 04:20:00|40011|39971|40026|39986|40036|39996|40006|39966|23
1691123100000|2023-08-04 04:25:00|40016|39976|39995.6|39955.6|40030.7|39990.7|39995.6|39955.6|4
1691123400000|2023-08-04 04:30:00|39990.9|39950.9|39966.5|39926.5|40000.9|39960.9|39955.6|39915.6|12
1691123700000|2023-08-04 04:35:00|39971.5|39931.5|39976.5|39936.5|39996.5|39956.5|39946.2|39906.2|8
1691124000000|2023-08-04 04:40:00|39976.8|39936.8|39976.5|39936.5|39981.5|39941.5|39966.2|39926.2|0
1691124300000|2023-08-04 04:45:00|39976.2|39936.2|39976.5|39936.5|39986.5|39946.5|39966.5|39926.5|3
1691124600000|2023-08-04 04:50:00|39976.2|39936.2|39956.5|39916.5|39976.2|39936.2|39951.5|39911.5|5
1691124900000|2023-08-04 04:55:00|39961.5|39921.5|39991.4|39951.4|39991.4|39951.4|39956.5|39916.5|1
1691125200000|2023-08-04 05:00:00|39986.4|39946.4|39986.4|39946.4|39996.4|39956.4|39966.4|39926.4|6
1691125500000|2023-08-04 05:05:00|39981.7|39941.7|39986.4|39946.4|39996.4|39956.4|39966.4|39926.4|4
1691125800000|2023-08-04 05:10:00|39991.4|39951.4|40006.4|39966.4|40006.4|39966.4|39986.4|39946.4|3
1691126100000|2023-08-04 05:15:00|40001.4|39961.4|39976.4|39936.4|40011.4|39971.4|39966.4|39926.4|11
1691126400000|2023-08-04 05:20:00|39971.7|39931.7|39966.7|39926.7|39986.7|39946.7|39956.7|39916.7|9
1691126700000|2023-08-04 05:25:00|39971.4|39931.4|39976.3|39936.3|39986.4|39946.4|39971.3|39931.3|4
1691127000000|2023-08-04 05:30:00|39976|39936|39931.3|39891.3|39986.3|39946.3|39926.3|39886.3|8
1691127300000|2023-08-04 05:35:00|39936|39896|39976.3|39936.3|39996.3|39956.3|39936|39896|16
1691127600000|2023-08-04 05:40:00|39981|39941|39991.3|39951.3|40001.3|39961.3|39966.3|39926.3|12
1691127900000|2023-08-04 05:45:00|39996|39956|39991.3|39951.3|40001.3|39961.3|39976.3|39936.3|7
1691128200000|2023-08-04 05:50:00|39981.6|39941.6|39971.3|39931.3|39991.6|39951.6|39961.6|39921.6|23
1691128500000|2023-08-04 05:55:00|39966.3|39926.3|39941.5|39901.5|39981.6|39941.6|39936.2|39896.2|12
1691128800000|2023-08-04 06:00:00|39946.2|39906.2|39896.8|39856.8|39946.2|39906.2|39871.5|39831.5|13
1691129100000|2023-08-04 06:05:00|39892.1|39852.1|39946.8|39906.8|39951.8|39911.8|39887.1|39847.1|28
1691129400000|2023-08-04 06:10:00|39941.8|39901.8|40001.8|39961.8|40001.8|39961.8|39941.8|39901.8|32
1691129700000|2023-08-04 06:15:00|39996.8|39956.8|39922.7|39882.7|40011.8|39971.8|39922.4|39882.4|141
1691130000000|2023-08-04 06:20:00|39922.4|39882.4|39967.4|39927.4|39972.4|39932.4|39922.4|39882.4|14
1691130300000|2023-08-04 06:25:00|39962.4|39922.4|39942.4|39902.4|39962.4|39922.4|39932.4|39892.4|12
1691130600000|2023-08-04 06:30:00|39942.3|39902.3|39957|39917|39982.3|39942.3|39942.3|39902.3|22
1691130900000|2023-08-04 06:35:00|39957.3|39917.3|39952.3|39912.3|39962.3|39922.3|39947.6|39907.6|8
1691131200000|2023-08-04 06:40:00|39942.6|39902.6|39922.3|39882.3|39942.6|39902.6|39922.3|39882.3|8
1691131500000|2023-08-04 06:45:00|39917|39877|39932.3|39892.3|39937|39897|39917|39877|5
1691131800000|2023-08-04 06:50:00|39932.6|39892.6|39932.3|39892.3|39932.6|39892.6|39917.3|39877.3|5
1691132100000|2023-08-04 06:55:00|39952.3|39912.3|39957.3|39917.3|39967.3|39927.3|39932.3|39892.3|22
1691132400000|2023-08-04 07:00:00|39952.6|39912.6|39966.9|39926.9|39977.2|39937.2|39917.3|39877.3|27
1691132700000|2023-08-04 07:05:00|39966.6|39926.6|39936.9|39896.9|39976.9|39936.9|39936.6|39896.6|39
1691133000000|2023-08-04 07:10:00|39936.6|39896.6|39911.9|39871.9|39936.6|39896.6|39902.2|39862.2|9
1691133300000|2023-08-04 07:15:00|39907.2|39867.2|40051.6|40011.6|40056.6|40016.6|39906.9|39866.9|75
1691133600000|2023-08-04 07:20:00|40046.3|40006.3|40141.9|40101.9|40171.9|40131.9|40046.3|40006.3|77
1691133900000|2023-08-04 07:25:00|40136.6|40096.6|40221.6|40181.6|40251.6|40211.6|40121.9|40081.9|178
1691134200000|2023-08-04 07:30:00|40226.3|40186.3|40236.5|40196.5|40276.6|40236.6|40221.6|40181.6|44
1691134500000|2023-08-04 07:35:00|40241.5|40201.5|40151.5|40111.5|40241.5|40201.5|40136.5|40096.5|79
1691134800000|2023-08-04 07:40:00|40156.5|40116.5|40141.5|40101.5|40171.8|40131.8|40141.5|40101.5|28
1691135100000|2023-08-04 07:45:00|40136.5|40096.5|40111.5|40071.5|40136.5|40096.5|40096.5|40056.5|43
1691135400000|2023-08-04 07:50:00|40116.2|40076.2|40096.2|40056.2|40161.5|40121.5|40091.5|40051.5|50
1691135700000|2023-08-04 07:55:00|40096.5|40056.5|40111.5|40071.5|40136.2|40096.2|40091.5|40051.5|21
1691136000000|2023-08-04 08:00:00|40121.5|40081.5|40171.5|40131.5|40171.5|40131.5|40101.5|40061.5|30
1691136300000|2023-08-04 08:05:00|40181.5|40141.5|40261.4|40221.4|40266.1|40226.1|40171.1|40131.1|73
1691136600000|2023-08-04 08:10:00|40251.4|40211.4|40201.1|40161.1|40271.4|40231.4|40191.1|40151.1|52
1691136900000|2023-08-04 08:15:00|40201.4|40161.4|40181.4|40141.4|40226.4|40186.4|40180.8|40140.8|87
1691137200000|2023-08-04 08:20:00|40181.1|40141.1|40101.4|40061.4|40181.1|40141.1|40076.7|40036.7|114
1691137500000|2023-08-04 08:25:00|40091.4|40051.4|40051.1|40011.1|40096.1|40056.1|40016.1|39976.1|56
1691137800000|2023-08-04 08:30:00|40046.1|40006.1|39921.4|39881.4|40051.4|40011.4|39921.4|39881.4|46
1691138100000|2023-08-04 08:35:00|39926.1|39886.1|39916.3|39876.3|39956|39916|39876|39836|52
1691138400000|2023-08-04 08:40:00|39921.3|39881.3|39896.6|39856.6|39951|39911|39891.3|39851.3|76
1691138700000|2023-08-04 08:45:00|39901.3|39861.3|39881.3|39841.3|39936.6|39896.6|39881.3|39841.3|77
1691139000000|2023-08-04 08:50:00|39881.6|39841.6|39891.3|39851.3|39896.3|39856.3|39841.3|39801.3|62
1691139300000|2023-08-04 08:55:00|39886.6|39846.6|39836.6|39796.6|39891.6|39851.6|39831.3|39791.3|22
1691139600000|2023-08-04 09:00:00|39831.9|39791.9|39846.3|39806.3|39881.3|39841.3|39816.6|39776.6|44
1691139900000|2023-08-04 09:05:00|39851.3|39811.3|39861.2|39821.2|39871.3|39831.3|39845.9|39805.9|30
1691140200000|2023-08-04 09:10:00|39856.5|39816.5|39871.2|39831.2|39871.2|39831.2|39836.2|39796.2|21
1691140500000|2023-08-04 09:15:00|39881.2|39841.2|39871.2|39831.2|39891.2|39851.2|39856.2|39816.2|21
1691140800000|2023-08-04 09:20:00|39881.2|39841.2|39946.2|39906.2|39956.2|39916.2|39866.2|39826.2|25
1691141100000|2023-08-04 09:25:00|39941.2|39901.2|39936.5|39896.5|39956.5|39916.5|39901.2|39861.2|37
1691141400000|2023-08-04 09:30:00|39931.5|39891.5|39906.5|39866.5|39936.2|39896.2|39896.5|39856.5|2
1691141700000|2023-08-04 09:35:00|39906.2|39866.2|39896.2|39856.2|39911.2|39871.2|39881.8|39841.8|11
1691142000000|2023-08-04 09:40:00|39891.5|39851.5|39896.4|39856.4|39911.4|39871.4|39851.1|39811.1|6
1691142300000|2023-08-04 09:45:00|39886.4|39846.4|39881.4|39841.4|39911.1|39871.1|39876.7|39836.7|7
1691142600000|2023-08-04 09:50:00|39876.7|39836.7|39916.7|39876.7|39926.7|39886.7|39876.7|39836.7|5
1691142900000|2023-08-04 09:55:00|39921.7|39881.7|39901.7|39861.7|39926.4|39886.4|39886.7|39846.7|8
1691143200000|2023-08-04 10:00:00|39911.7|39871.7|39901.7|39861.7|39911.7|39871.7|39886.4|39846.4|23
1691143500000|2023-08-04 10:05:00|39896.7|39856.7|39916.7|39876.7|39926.7|39886.7|39877|39837|26
1691143800000|2023-08-04 10:10:00|39912|39872|39891.7|39851.7|39912|39872|39881.7|39841.7|1
1691144100000|2023-08-04 10:15:00|39891.6|39851.6|39896.6|39856.6|39911.3|39871.3|39881.6|39841.6|7
1691144400000|2023-08-04 10:20:00|39901.6|39861.6|39931|39891|39951.6|39911.6|39896.6|39856.6|84
1691144700000|2023-08-04 10:25:00|39936.3|39896.3|39931|39891|39951|39911|39926.3|39886.3|61
1691145000000|2023-08-04 10:30:00|39926.3|39886.3|39926.3|39886.3|39955.7|39915.7|39915.7|39875.7|97
1691145300000|2023-08-04 10:35:00|39931|39891|39941|39901|39941|39901|39916.3|39876.3|3
1691145600000|2023-08-04 10:40:00|39951|39911|39975|39935|39975|39935|39910.6|39870.6|98
1691145900000|2023-08-04 10:45:00|39970.3|39930.3|39985.6|39945.6|40000.3|39960.3|39965.6|39925.6|15
1691146200000|2023-08-04 10:50:00|39990.6|39950.6|39935.6|39895.6|39990.6|39950.6|39935.6|39895.6|5
1691146500000|2023-08-04 10:55:00|39940.6|39900.6|39935.6|39895.6|39966.2|39926.2|39935.6|39895.6|46
1691146800000|2023-08-04 11:00:00|39940.6|39900.6|39930.9|39890.9|39950.6|39910.6|39900.9|39860.9|99
1691147100000|2023-08-04 11:05:00|39926.2|39886.2|39890.9|39850.9|39930.9|39890.9|39886.2|39846.2|24
1691147400000|2023-08-04 11:10:00|39896.2|39856.2|39960.2|39920.2|39960.2|39920.2|39890.9|39850.9|19
1691147700000|2023-08-04 11:15:00|39960.5|39920.5|39964.9|39924.9|39984.9|39944.9|39940.8|39900.8|90
1691148000000|2023-08-04 11:20:00|39960.2|39920.2|39925.5|39885.5|39960.2|39920.2|39900.2|39860.2|58
1691148300000|2023-08-04 11:25:00|39930.2|39890.2|40000.2|39960.2|40010.2|39970.2|39930.2|39890.2|10
1691148600000|2023-08-04 11:30:00|40015.5|39975.5|40014.9|39974.9|40044.9|40004.9|40000.2|39960.2|13
1691148900000|2023-08-04 11:35:00|40015.2|39975.2|40010.2|39970.2|40030.2|39990.2|40005.2|39965.2|120
1691149200000|2023-08-04 11:40:00|40004.8|39964.8|39980.1|39940.1|40030.1|39990.1|39970.1|39930.1|53
1691149500000|2023-08-04 11:45:00|39984.8|39944.8|39954.8|39914.8|39990.4|39950.4|39954.8|39914.8|45
1691149800000|2023-08-04 11:50:00|39950.1|39910.1|39990.1|39950.1|39990.7|39950.7|39940.1|39900.1|40
1691150100000|2023-08-04 11:55:00|39980.1|39940.1|39985.4|39945.4|40000.1|39960.1|39970.1|39930.1|76
1691150400000|2023-08-04 12:00:00|39990.1|39950.1|39965.1|39925.1|39990.1|39950.1|39949.8|39909.8|49
1691150700000|2023-08-04 12:05:00|39964.8|39924.8|39960.1|39920.1|39990.1|39950.1|39960.1|39920.1|52
1691151000000|2023-08-04 12:10:00|39950.4|39910.4|39915.4|39875.4|39954.7|39914.7|39910|39870|36
1691151300000|2023-08-04 12:15:00|39915|39875|39990|39950|39990|39950|39890|39850|30
1691151600000|2023-08-04 12:20:00|39990.3|39950.3|40010|39970|40120.3|40080.3|39960.3|39920.3|108
1691151900000|2023-08-04 12:25:00|40005|39965|40005|39965|40015|39975|39965|39925|25
1691152200000|2023-08-04 12:30:00|40004.7|39964.7|40154.7|40114.7|40244.4|40204.4|40004.7|39964.7|226
1691152500000|2023-08-04 12:35:00|40159.4|40119.4|40209.3|40169.3|40219.7|40179.7|40149.7|40109.7|123
1691152800000|2023-08-04 12:40:00|40204.3|40164.3|40314.9|40274.9|40374.3|40334.3|40189.3|40149.3|300
1691155800000|2023-08-04 13:30:00|40324.8|40284.8|40608.5|40568.5|40663.2|40623.2|40205.4|40165.4|1903
1691156100000|2023-08-04 13:35:00|40603.8|40563.8|40519.1|40479.1|40747.9|40707.9|40519.1|40479.1|1520
1691156400000|2023-08-04 13:40:00|40514.5|40474.5|40319.8|40279.8|40549.1|40509.1|40319.8|40279.8|1071
1691156700000|2023-08-04 13:45:00|40310.4|40270.4|40289.7|40249.7|40384.4|40344.4|40249.7|40209.7|432
1691157000000|2023-08-04 13:50:00|40289.4|40249.4|40130.3|40090.3|40289.7|40249.7|40100.3|40060.3|495
1691157300000|2023-08-04 13:55:00|40140.3|40100.3|40111|40071|40150.7|40110.7|40061|40021|594
1691157600000|2023-08-04 14:00:00|40116|40076|40016.6|39976.6|40116|40076|39971.9|39931.9|479
1691157900000|2023-08-04 14:05:00|40011.6|39971.6|39971.9|39931.9|40031.6|39991.6|39971.6|39931.6|397
1691158200000|2023-08-04 14:10:00|39962.2|39922.2|39902.5|39862.5|40016.5|39976.5|39897.5|39857.5|715
1691158500000|2023-08-04 14:15:00|39902.2|39862.2|39932.1|39892.1|39961.8|39921.8|39892.2|39852.2|676
1691158800000|2023-08-04 14:20:00|39927.5|39887.5|39886.8|39846.8|39952.1|39912.1|39862.1|39822.1|340
1691159100000|2023-08-04 14:25:00|39891.5|39851.5|39842.1|39802.1|39891.8|39851.8|39822.4|39782.4|248
1691159400000|2023-08-04 14:30:00|39841.5|39801.5|39822.1|39782.1|39871.8|39831.8|39792.1|39752.1|517
1691159700000|2023-08-04 14:35:00|39821.8|39781.8|39767.4|39727.4|39831.8|39791.8|39738|39698|720
1691160000000|2023-08-04 14:40:00|39762.7|39722.7|39733|39693|39767.4|39727.4|39683.3|39643.3|681
1691160300000|2023-08-04 14:45:00|39742.7|39702.7|39702.7|39662.7|39752.4|39712.4|39693|39653|248
1691160600000|2023-08-04 14:50:00|39698|39658|39861.7|39821.7|39871.7|39831.7|39693|39653|380
1691160900000|2023-08-04 14:55:00|39852.4|39812.4|39871.4|39831.4|39881.4|39841.4|39817|39777|345
1691161200000|2023-08-04 15:00:00|39871.7|39831.7|39976.7|39936.7|39982|39942|39871.1|39831.1|610
1691161500000|2023-08-04 15:05:00|39972|39932|39916.1|39876.1|39972|39932|39876.7|39836.7|423
1691161800000|2023-08-04 15:10:00|39921.1|39881.1|39867|39827|39926.1|39886.1|39866.4|39826.4|230
1691162100000|2023-08-04 15:15:00|39866.7|39826.7|39832|39792|39901.7|39861.7|39822.3|39782.3|186
1691162400000|2023-08-04 15:20:00|39827|39787|39931.3|39891.3|39951|39911|39817|39777|234
1691162700000|2023-08-04 15:25:00|39931|39891|40040.7|40000.7|40045.4|40005.4|39930.7|39890.7|419
1691163000000|2023-08-04 15:30:00|40045.4|40005.4|40069.7|40029.7|40105.4|40065.4|40040.7|40000.7|210
1691163300000|2023-08-04 15:35:00|40070.3|40030.3|40050.3|40010.3|40105.7|40065.7|40040.6|40000.6|167
1691163600000|2023-08-04 15:40:00|40050.6|40010.6|39916.3|39876.3|40060.3|40020.3|39911.3|39871.3|249
1691163900000|2023-08-04 15:45:00|39911.3|39871.3|39961.2|39921.2|39965.9|39925.9|39906.3|39866.3|280
1691164200000|2023-08-04 15:50:00|39961.6|39921.6|39876.2|39836.2|39980.6|39940.6|39870.9|39830.9|226
1691164500000|2023-08-04 15:55:00|39875.9|39835.9|39851.2|39811.2|39895.9|39855.9|39850.9|39810.9|126
1691164800000|2023-08-04 16:00:00|39855.9|39815.9|39830.9|39790.9|39891.2|39851.2|39821.5|39781.5|258
1691165100000|2023-08-04 16:05:00|39831.2|39791.2|39851.8|39811.8|39880.9|39840.9|39821.5|39781.5|590
1691165400000|2023-08-04 16:10:00|39851.5|39811.5|39831.5|39791.5|39876.5|39836.5|39816.8|39776.8|356
1691165700000|2023-08-04 16:15:00|39826.5|39786.5|39811.5|39771.5|39841.8|39801.8|39806.8|39766.8|314
1691166000000|2023-08-04 16:20:00|39811.8|39771.8|39781.8|39741.8|39812.1|39772.1|39776.5|39736.5|216
1691166300000|2023-08-04 16:25:00|39786.5|39746.5|39911.1|39871.1|39915.8|39875.8|39781.5|39741.5|311
1691166600000|2023-08-04 16:30:00|39910.8|39870.8|39851.1|39811.1|39945.5|39905.5|39850.8|39810.8|235
1691166900000|2023-08-04 16:35:00|39850.8|39810.8|39890.8|39850.8|39890.8|39850.8|39831.4|39791.4|127
1691167200000|2023-08-04 16:40:00|39886.1|39846.1|39835.8|39795.8|39890.8|39850.8|39830.8|39790.8|103
1691167500000|2023-08-04 16:45:00|39840.4|39800.4|39760.7|39720.7|39840.4|39800.4|39760.7|39720.7|277
1691167800000|2023-08-04 16:50:00|39760.1|39720.1|39701|39661|39760.4|39720.4|39701|39661|142
1691168100000|2023-08-04 16:55:00|39700.7|39660.7|39671|39631|39710.7|39670.7|39660.7|39620.7|500
1691168400000|2023-08-04 17:00:00|39670.7|39630.7|39640.4|39600.4|39680.7|39640.7|39625.4|39585.4|296
1691168700000|2023-08-04 17:05:00|39635.4|39595.4|39600.4|39560.4|39635.7|39595.7|39600.4|39560.4|221
1691169000000|2023-08-04 17:10:00|39630|39590|39635.3|39595.3|39659.4|39619.4|39620|39580|335
1691169300000|2023-08-04 17:15:00|39630.3|39590.3|39649.7|39609.7|39650|39610|39630.3|39590.3|234
1691169600000|2023-08-04 17:20:00|39650|39610|39680.6|39640.6|39695.3|39655.3|39649.7|39609.7|138
1691169900000|2023-08-04 17:25:00|39680.3|39640.3|39680.9|39640.9|39690.6|39650.6|39650.9|39610.9|196
1691170200000|2023-08-04 17:30:00|39681.3|39641.3|39730.6|39690.6|39745.9|39705.9|39680.9|39640.9|173
1691170500000|2023-08-04 17:35:00|39730.9|39690.9|39730.3|39690.3|39780.3|39740.3|39720.3|39680.3|180
1691170800000|2023-08-04 17:40:00|39735|39695|39769.9|39729.9|39769.9|39729.9|39735|39695|116
1691171100000|2023-08-04 17:45:00|39764.9|39724.9|39759.6|39719.6|39779.9|39739.9|39714.6|39674.6|349
1691171400000|2023-08-04 17:50:00|39759.3|39719.3|39769.3|39729.3|39799.3|39759.3|39744.6|39704.6|405
1691171700000|2023-08-04 17:55:00|39779.3|39739.3|39729.6|39689.6|39799.3|39759.3|39729.6|39689.6|488
1691172000000|2023-08-04 18:00:00|39719.6|39679.6|39704.9|39664.9|39719.6|39679.6|39675.2|39635.2|435
1691172300000|2023-08-04 18:05:00|39709.2|39669.2|39680.2|39640.2|39709.6|39669.6|39659.9|39619.9|396
1691172600000|2023-08-04 18:10:00|39689.5|39649.5|39760.2|39720.2|39770.5|39730.5|39684.5|39644.5|1219
1691172900000|2023-08-04 18:15:00|39764.8|39724.8|39719.5|39679.5|39770.2|39730.2|39709.2|39669.2|513
1691382600000|2023-08-07 04:30:00|39114.7|39074.7|39099.3|39059.3|39119.3|39079.3|39099.3|39059.3|19
1691382900000|2023-08-07 04:35:00|39089.3|39049.3|39089.3|39049.3|39089.3|39049.3|39079.3|39039.3|12
1691383200000|2023-08-07 04:40:00|39079.3|39039.3|39064.7|39024.7|39079.3|39039.3|39049.3|39009.3|21
1691383500000|2023-08-07 04:45:00|39064.3|39024.3|39079.3|39039.3|39084.3|39044.3|39059.3|39019.3|8
1691383800000|2023-08-07 04:50:00|39069.3|39029.3|39079.2|39039.2|39084.7|39044.7|39069.3|39029.3|16
1691384100000|2023-08-07 04:55:00|39084.2|39044.2|39079.2|39039.2|39089.2|39049.2|39079.2|39039.2|9
1691384400000|2023-08-07 05:00:00|39069.2|39029.2|39069.2|39029.2|39069.2|39029.2|39064.2|39024.2|17
1691384700000|2023-08-07 05:05:00|39074.2|39034.2|39059.2|39019.2|39079.2|39039.2|39059.2|39019.2|12
1691385000000|2023-08-07 05:10:00|39054.6|39014.6|39054.2|39014.2|39059.2|39019.2|39049.6|39009.6|5
1691385300000|2023-08-07 05:15:00|39049.2|39009.2|39049.2|39009.2|39054.2|39014.2|39048.8|39008.8|7
1691385600000|2023-08-07 05:20:00|39049.6|39009.6|39049.6|39009.6|39049.6|39009.6|39049.2|39009.2|3
1691385900000|2023-08-07 05:25:00|39049.2|39009.2|39059.1|39019.1|39059.6|39019.6|39049.2|39009.2|4
1691386200000|2023-08-07 05:30:00|39059.6|39019.6|39054.5|39014.5|39059.6|39019.6|39034.6|38994.6|30
1691386500000|2023-08-07 05:35:00|39059.1|39019.1|39049.1|39009.1|39059.5|39019.5|39034.5|38994.5|18
1691386800000|2023-08-07 05:40:00|39044.5|39004.5|39034.5|38994.5|39049.5|39009.5|39029.9|38989.9|23
1691387100000|2023-08-07 05:45:00|39034.1|38994.1|39059.1|39019.1|39059.9|39019.9|39029.1|38989.1|44
1691387400000|2023-08-07 05:50:00|39069.1|39029.1|39059.1|39019.1|39069.1|39029.1|39054.1|39014.1|21
1691387700000|2023-08-07 05:55:00|39054.5|39014.5|39059|39019|39059.1|39019.1|39029.1|38989.1|34
1691388000000|2023-08-07 06:00:00|39049|39009|39069|39029|39069.5|39029.5|39049|39009|26
1691388300000|2023-08-07 06:05:00|39064.5|39024.5|39069|39029|39069|39029|39049|39009|6
1691388600000|2023-08-07 06:10:00|39064|39024|39059|39019|39069.4|39029.4|39059|39019|11
1691388900000|2023-08-07 06:15:00|39054.4|39014.4|39069.4|39029.4|39069.4|39029.4|39044.4|39004.4|22
1691389200000|2023-08-07 06:20:00|39064|39024|39044.4|39004.4|39069|39029|39034.4|38994.4|15
1691389500000|2023-08-07 06:25:00|39049|39009|39064.4|39024.4|39069.4|39029.4|39034.4|38994.4|31
1691389800000|2023-08-07 06:30:00|39064|39024|39108.9|39068.9|39118.9|39078.9|39059.4|39019.4|28
1691390100000|2023-08-07 06:35:00|39118.9|39078.9|39113.5|39073.5|39128.9|39088.9|39108.9|39068.9|25
1691390400000|2023-08-07 06:40:00|39113.9|39073.9|39143.9|39103.9|39148.9|39108.9|39113.9|39073.9|25
1691390700000|2023-08-07 06:45:00|39138.9|39098.9|39163|39123|39193.5|39153.5|39138.9|39098.9|70
1691391000000|2023-08-07 06:50:00|39168|39128|39168|39128|39173.5|39133.5|39158|39118|23
1691391300000|2023-08-07 06:55:00|39173.5|39133.5|39153|39113|39173.5|39133.5|39153|39113|15
1691391600000|2023-08-07 07:00:00|39157.6|39117.6|39128|39088|39158|39118|39123|39083|29
1691391900000|2023-08-07 07:05:00|39132.6|39092.6|39103.4|39063.4|39153.4|39113.4|39088|39048|82
1691392200000|2023-08-07 07:10:00|39113.4|39073.4|39143.4|39103.4|39143.4|39103.4|39103.4|39063.4|13
1691392500000|2023-08-07 07:15:00|39138|39098|39133.4|39093.4|39153.4|39113.4|39118|39078|6
1691392800000|2023-08-07 07:20:00|39143.4|39103.4|39127.9|39087.9|39167.9|39127.9|39127.9|39087.9|68
1691393100000|2023-08-07 07:25:00|39123.4|39083.4|39107.9|39067.9|39132.9|39092.9|39103.3|39063.3|3
1691393400000|2023-08-07 07:30:00|39103.3|39063.3|39132.5|39092.5|39137.9|39097.9|39097.9|39057.9|55
1691393700000|2023-08-07 07:35:00|39137.1|39097.1|39122.5|39082.5|39137.9|39097.9|39117.9|39077.9|68
1691394000000|2023-08-07 07:40:00|39127.5|39087.5|39107.9|39067.9|39137.9|39097.9|39097.9|39057.9|37
1691394300000|2023-08-07 07:45:00|39103.3|39063.3|39112.4|39072.4|39127.9|39087.9|39097.9|39057.9|10
1691394600000|2023-08-07 07:50:00|39112.9|39072.9|39103.3|39063.3|39127.9|39087.9|39097.8|39057.8|31
1691394900000|2023-08-07 07:55:00|39107.8|39067.8|39117.8|39077.8|39137.4|39097.4|39097.8|39057.8|25
1691395200000|2023-08-07 08:00:00|39113.2|39073.2|39137.8|39097.8|39158.2|39118.2|39097.8|39057.8|34
1691395500000|2023-08-07 08:05:00|39133.2|39093.2|39143.2|39103.2|39143.2|39103.2|39117.8|39077.8|31
1691395800000|2023-08-07 08:10:00|39138.2|39098.2|39123.2|39083.2|39143.2|39103.2|39108.6|39068.6|37
1691396100000|2023-08-07 08:15:00|39118.2|39078.2|39188.2|39148.2|39206.9|39166.9|39117.8|39077.8|83
1691396400000|2023-08-07 08:20:00|39188.6|39148.6|39183.2|39143.2|39213.2|39173.2|39173.2|39133.2|57
1691396700000|2023-08-07 08:25:00|39182.7|39142.7|39128.2|39088.2|39182.7|39142.7|39127.7|39087.7|23
1691397000000|2023-08-07 08:30:00|39127.7|39087.7|39094|39054|39128.6|39088.6|39089.4|39049.4|27
1691397300000|2023-08-07 08:35:00|39098.6|39058.6|39114|39074|39114|39074|39088.6|39048.6|27
1691397600000|2023-08-07 08:40:00|39118.5|39078.5|39078.5|39038.5|39128.5|39088.5|39073.5|39033.5|39
1691397900000|2023-08-07 08:45:00|39079|39039|39053.1|39013.1|39079|39039|39048.1|39008.1|76
1691398200000|2023-08-07 08:50:00|39053.5|39013.5|39048.5|39008.5|39053.5|39013.5|39018.1|38978.1|68
1691398500000|2023-08-07 08:55:00|39048.9|39008.9|39093.1|39053.1|39103.1|39063.1|39048.9|39008.9|41
1691398800000|2023-08-07 09:00:00|39088.1|39048.1|39113|39073|39122.2|39082.2|39088.1|39048.1|25
1691399100000|2023-08-07 09:05:00|39117.6|39077.6|39123|39083|39137.6|39097.6|39093|39053|172
1691399400000|2023-08-07 09:10:00|39127.6|39087.6|39147.6|39107.6|39162.6|39122.6|39127.6|39087.6|38
1691399700000|2023-08-07 09:15:00|39153|39113|39137.6|39097.6|39157.6|39117.6|39117.6|39077.6|10
1691400000000|2023-08-07 09:20:00|39147.6|39107.6|39137.1|39097.1|39157.6|39117.6|39132.1|39092.1|18
1691400300000|2023-08-07 09:25:00|39137.6|39097.6|39132.5|39092.5|39148|39108|39117.5|39077.5|19
1691400600000|2023-08-07 09:30:00|39137.5|39097.5|39093|39053|39137.5|39097.5|39093|39053|68
1691400900000|2023-08-07 09:35:00|39087.5|39047.5|39137.9|39097.9|39142.9|39102.9|39087.5|39047.5|30
1691401200000|2023-08-07 09:40:00|39138.4|39098.4|39117.5|39077.5|39147.5|39107.5|39117.5|39077.5|37
1691401500000|2023-08-07 09:45:00|39118.3|39078.3|39117.5|39077.5|39128.3|39088.3|39112.9|39072.9|13
1691401800000|2023-08-07 09:50:00|39112.9|39072.9|39102.9|39062.9|39122.9|39082.9|39097.5|39057.5|20
1691402100000|2023-08-07 09:55:00|39097.9|39057.9|39122.9|39082.9|39127.5|39087.5|39097.9|39057.9|32
1691402400000|2023-08-07 10:00:00|39122.4|39082.4|39127.4|39087.4|39132.4|39092.4|39107.4|39067.4|33
1691402700000|2023-08-07 10:05:00|39137.4|39097.4|39097.8|39057.8|39137.4|39097.4|39097.8|39057.8|13
1691403000000|2023-08-07 10:10:00|39097.4|39057.4|39117.4|39077.4|39127.4|39087.4|39097.4|39057.4|14
1691403300000|2023-08-07 10:15:00|39117.8|39077.8|39097.8|39057.8|39117.8|39077.8|39077.8|39037.8|14
1691403600000|2023-08-07 10:20:00|39102.8|39062.8|39087.4|39047.4|39102.8|39062.8|39087.4|39047.4|2
1691403900000|2023-08-07 10:25:00|39092.8|39052.8|39092.8|39052.8|39107.8|39067.8|39077.8|39037.8|24
1691404200000|2023-08-07 10:30:00|39087.8|39047.8|39097.8|39057.8|39112.8|39072.8|39087.3|39047.3|22
1691404500000|2023-08-07 10:35:00|39102.3|39062.3|39102.7|39062.7|39102.8|39062.8|39077.8|39037.8|27
1691404800000|2023-08-07 10:40:00|39092.7|39052.7|39097.3|39057.3|39107.3|39067.3|39087.3|39047.3|7
1691405100000|2023-08-07 10:45:00|39102.7|39062.7|39117.3|39077.3|39122.3|39082.3|39098.2|39058.2|9
1691405400000|2023-08-07 10:50:00|39121.9|39081.9|39117.3|39077.3|39126.4|39086.4|39091.8|39051.8|17
1691405700000|2023-08-07 10:55:00|39127.3|39087.3|39127.3|39087.3|39136.8|39096.8|39127.3|39087.3|4
1691406000000|2023-08-07 11:00:00|39117.7|39077.7|39157.2|39117.2|39158.1|39118.1|39117.7|39077.7|65
1691406300000|2023-08-07 11:05:00|39167.2|39127.2|39157.2|39117.2|39167.2|39127.2|39137.2|39097.2|38
1691406600000|2023-08-07 11:10:00|39161.8|39121.8|39177.2|39137.2|39187.2|39147.2|39147.2|39107.2|61
1691406900000|2023-08-07 11:15:00|39172.6|39132.6|39137.2|39097.2|39172.6|39132.6|39127.2|39087.2|28
1691407200000|2023-08-07 11:20:00|39132.2|39092.2|39147.6|39107.6|39167.6|39127.6|39107.6|39067.6|73
1691407500000|2023-08-07 11:25:00|39147.2|39107.2|39177.2|39137.2|39187.2|39147.2|39147.2|39107.2|55
1691407800000|2023-08-07 11:30:00|39172.6|39132.6|39151.7|39111.7|39172.6|39132.6|39142.2|39102.2|15
1691408100000|2023-08-07 11:35:00|39152.6|39112.6|39127.1|39087.1|39157.1|39117.1|39117.1|39077.1|23
1691408400000|2023-08-07 11:40:00|39127.6|39087.6|39117.5|39077.5|39137.1|39097.1|39107.1|39067.1|33
1691408700000|2023-08-07 11:45:00|39117.1|39077.1|39093|39053|39117.1|39077.1|39077.5|39037.5|51
1691409000000|2023-08-07 11:50:00|39093.4|39053.4|39072.9|39032.9|39098|39058|39058|39018|42
1691409300000|2023-08-07 11:55:00|39072.5|39032.5|39082.1|39042.1|39092.5|39052.5|39067.5|39027.5|94
1691409600000|2023-08-07 12:00:00|39082.5|39042.5|39032|38992|39087.1|39047.1|39017.5|38977.5|117
1691409900000|2023-08-07 12:05:00|39037|38997|39037|38997|39057|39017|39027|38987|87
1691410200000|2023-08-07 12:10:00|39032.5|38992.5|39027|38987|39047|39007|39027|38987|48
1691410500000|2023-08-07 12:15:00|39031.6|38991.6|39037.4|38997.4|39047|39007|39027|38987|18
1691410800000|2023-08-07 12:20:00|39037|38997|39027|38987|39057|39017|39022|38982|102
1691411100000|2023-08-07 12:25:00|39031.6|38991.6|39007.4|38967.4|39032.4|38992.4|38987.4|38947.4|77
1691411400000|2023-08-07 12:30:00|39012|38972|39027.8|38987.8|39027.8|38987.8|38987.8|38947.8|98
1691411700000|2023-08-07 12:35:00|39027.4|38987.4|38997.8|38957.8|39027.4|38987.4|38987.8|38947.8|58
1691412000000|2023-08-07 12:40:00|38987.8|38947.8|38997.4|38957.4|38997.8|38957.8|38892.4|38852.4|177
1691415000000|2023-08-07 13:30:00|39051.8|39011.8|38763.1|38723.1|39052.2|39012.2|38758.1|38718.1|1681
1691415300000|2023-08-07 13:35:00|38773.1|38733.1|38757.6|38717.6|38788.5|38748.5|38728.5|38688.5|748
1691415600000|2023-08-07 13:40:00|38748.1|38708.1|38748|38708|38792.6|38752.6|38728|38688|593
1691415900000|2023-08-07 13:45:00|38757.6|38717.6|38797.6|38757.6|38837.6|38797.6|38743|38703|585
1691416200000|2023-08-07 13:50:00|38788|38748|38773.4|38733.4|38807.6|38767.6|38767.6|38727.6|374
1691416500000|2023-08-07 13:55:00|38778.4|38738.4|38848|38808|38877.1|38837.1|38768.4|38728.4|361
1691416800000|2023-08-07 14:00:00|38847.6|38807.6|38807.5|38767.5|38857.5|38817.5|38797.5|38757.5|313
1691417100000|2023-08-07 14:05:00|38803|38763|38792.1|38752.1|38817.5|38777.5|38767.5|38727.5|349
1691417400000|2023-08-07 14:10:00|38787.5|38747.5|38900.8|38860.8|38910.8|38870.8|38787.5|38747.5|582
1691417700000|2023-08-07 14:15:00|38901.2|38861.2|38767.1|38727.1|38901.2|38861.2|38762.1|38722.1|239
1691418000000|2023-08-07 14:20:00|38777.1|38737.1|38776.6|38736.6|38797.1|38757.1|38737|38697|424
1691418300000|2023-08-07 14:25:00|38772|38732|38717.5|38677.5|38806.6|38766.6|38707|38667|464
1691418600000|2023-08-07 14:30:00|38707.9|38667.9|38757.9|38717.9|38867.5|38827.5|38707.5|38667.5|448
1691418900000|2023-08-07 14:35:00|38748.3|38708.3|38907.4|38867.4|38927.4|38887.4|38728.3|38688.3|539
1691419200000|2023-08-07 14:40:00|38902.9|38862.9|38907.4|38867.4|38957.4|38917.4|38867.9|38827.9|274
1691419500000|2023-08-07 14:45:00|38897.4|38857.4|38917.8|38877.8|38927.4|38887.4|38877.8|38837.8|333
1691419800000|2023-08-07 14:50:00|38917.4|38877.4|38882.8|38842.8|38927.8|38887.8|38877.8|38837.8|286
1691420100000|2023-08-07 14:55:00|38877.8|38837.8|38837.4|38797.4|38887.4|38847.4|38818.3|38778.3|252
1691420400000|2023-08-07 15:00:00|38832.8|38792.8|38808.2|38768.2|38833.7|38793.7|38708.2|38668.2|712
1691420700000|2023-08-07 15:05:00|38803.7|38763.7|38898.2|38858.2|38928.2|38888.2|38788.2|38748.2|310
1691421000000|2023-08-07 15:10:00|38893.7|38853.7|38997.8|38957.8|39067.3|39027.3|38867.8|38827.8|462
1691421300000|2023-08-07 15:15:00|38998.2|38958.2|39038.2|38998.2|39093.6|39053.6|38963.6|38923.6|232
1691421600000|2023-08-07 15:20:00|39047.7|39007.7|39068.2|39028.2|39117.3|39077.3|39023.6|38983.6|196
1691421900000|2023-08-07 15:25:00|39072.7|39032.7|38913.6|38873.6|39078.2|39038.2|38908.2|38868.2|258
1691422200000|2023-08-07 15:30:00|38909|38869|38982.7|38942.7|38987.7|38947.7|38908.1|38868.1|234
1691422500000|2023-08-07 15:35:00|38983.1|38943.1|38948.1|38908.1|38988.1|38948.1|38894.4|38854.4|218
1691422800000|2023-08-07 15:40:00|38939.4|38899.4|38998.5|38958.5|39003.5|38963.5|38918.6|38878.6|183
1691423100000|2023-08-07 15:45:00|38999|38959|38909|38869|38999|38959|38859.4|38819.4|248
1691423400000|2023-08-07 15:50:00|38909.4|38869.4|38973.5|38933.5|38979.4|38939.4|38909.4|38869.4|145
1691423700000|2023-08-07 15:55:00|38969|38929|38928.9|38888.9|39014.4|38974.4|38918.9|38878.9|132
1691424000000|2023-08-07 16:00:00|38929.4|38889.4|38849.4|38809.4|38958.9|38918.9|38828.9|38788.9|181
1691424300000|2023-08-07 16:05:00|38848.9|38808.9|38858.9|38818.9|38884.4|38844.4|38818.9|38778.9|131
1691424600000|2023-08-07 16:10:00|38859.3|38819.3|38819.8|38779.8|38889.3|38849.3|38809.8|38769.8|227
1691424900000|2023-08-07 16:15:00|38815.2|38775.2|38829.8|38789.8|38840.2|38800.2|38795.2|38755.2|95
1691425200000|2023-08-07 16:20:00|38825.2|38785.2|38859.7|38819.7|38894.3|38854.3|38825.2|38785.2|155
1691425500000|2023-08-07 16:25:00|38869.7|38829.7|38889.7|38849.7|38909.7|38869.7|38864.3|38824.3|219
1691425800000|2023-08-07 16:30:00|38894.7|38854.7|38874.3|38834.3|38919.7|38879.7|38869.7|38829.7|127
1691426100000|2023-08-07 16:35:00|38869.7|38829.7|38929.7|38889.7|38949.7|38909.7|38869.7|38829.7|94
1691426400000|2023-08-07 16:40:00|38929.3|38889.3|38959.7|38919.7|38999.7|38959.7|38889.3|38849.3|300
1691426700000|2023-08-07 16:45:00|38959.2|38919.2|39019.2|38979.2|39039.2|38999.2|38954.2|38914.2|167
1691427000000|2023-08-07 16:50:00|39014.2|38974.2|39088.3|39048.3|39088.8|39048.8|39004.2|38964.2|165
1691427300000|2023-08-07 16:55:00|39083.3|39043.3|39034.2|38994.2|39098.8|39058.8|39024.2|38984.2|340
1691427600000|2023-08-07 17:00:00|39038.8|38998.8|39108.3|39068.3|39128.7|39088.7|39034.2|38994.2|304
1691427900000|2023-08-07 17:05:00|39108.7|39068.7|39148.7|39108.7|39158.7|39118.7|39058.3|39018.3|249
1691428200000|2023-08-07 17:10:00|39158.3|39118.3|39128.7|39088.7|39158.7|39118.7|39098.7|39058.7|271
1691428500000|2023-08-07 17:15:00|39127.8|39087.8|39108.7|39068.7|39128.7|39088.7|39088.7|39048.7|174
1691428800000|2023-08-07 17:20:00|39109.6|39069.6|39133.7|39093.7|39207.8|39167.8|39108.7|39068.7|407
1691429100000|2023-08-07 17:25:00|39138.2|39098.2|39108.7|39068.7|39138.7|39098.7|39078.7|39038.7|173
1691429400000|2023-08-07 17:30:00|39118.7|39078.7|39088.7|39048.7|39143.2|39103.2|39078.2|39038.2|202
1691429700000|2023-08-07 17:35:00|39088.2|39048.2|39118.6|39078.6|39118.6|39078.6|39068.6|39028.6|173
1691430000000|2023-08-07 17:40:00|39123.2|39083.2|39128.6|39088.6|39178.6|39138.6|39118.6|39078.6|184
1691430300000|2023-08-07 17:45:00|39128.2|39088.2|39094.1|39054.1|39133.6|39093.6|39088.2|39048.2|122
1691430600000|2023-08-07 17:50:00|39098.6|39058.6|39129|39089|39143.2|39103.2|39089.1|39049.1|296
1691430900000|2023-08-07 17:55:00|39128.6|39088.6|39108.6|39068.6|39128.6|39088.6|39108.1|39068.1|337
1691431200000|2023-08-07 18:00:00|39108.1|39068.1|39157.2|39117.2|39167.2|39127.2|39108.1|39068.1|906
1691431500000|2023-08-07 18:05:00|39147.7|39107.7|39137.7|39097.7|39157.2|39117.2|39108.6|39068.6|644
1691431800000|2023-08-07 18:10:00|39138.1|39098.1|39128.1|39088.1|39207.2|39167.2|39113.1|39073.1|1826
1691432100000|2023-08-07 18:15:00|39137.2|39097.2|39216.3|39176.3|39221.3|39181.3|39136.8|39096.8|739
1691452800000|2023-08-08 00:00:00|39201.1|39161.1|39179.8|39139.8|39251.1|39211.1|39060.7|39020.7|122
1691453100000|2023-08-08 00:05:00|39170.2|39130.2|39275.7|39235.7|39324.8|39284.8|39170.2|39130.2|58
1691453400000|2023-08-08 00:10:00|39280.7|39240.7|39290.7|39250.7|39310.2|39270.2|39275.2|39235.2|20
1691453700000|2023-08-08 00:15:00|39290.6|39250.6|39295.6|39255.6|39325.2|39285.2|39236.1|39196.1|30
1691454000000|2023-08-08 00:20:00|39295.2|39255.2|39339.7|39299.7|39339.7|39299.7|39290.6|39250.6|27
1691454300000|2023-08-08 00:25:00|39324.3|39284.3|39335.2|39295.2|39335.2|39295.2|39315.2|39275.2|11
1691454600000|2023-08-08 00:30:00|39334.7|39294.7|39359.7|39319.7|39374.7|39334.7|39334.7|39294.7|41
1691454900000|2023-08-08 00:35:00|39355.1|39315.1|39375.1|39335.1|39379.7|39339.7|39354.7|39314.7|17
1691455200000|2023-08-08 00:40:00|39374.7|39334.7|39359.6|39319.6|39384.7|39344.7|39354.7|39314.7|37
1691455500000|2023-08-08 00:45:00|39355.1|39315.1|39364.6|39324.6|39384.6|39344.6|39355.1|39315.1|10
1691455800000|2023-08-08 00:50:00|39374.6|39334.6|39374.6|39334.6|39384.6|39344.6|39374.6|39334.6|17
1691456100000|2023-08-08 00:55:00|39379.2|39339.2|39379.1|39339.1|39384.6|39344.6|39374.6|39334.6|26
1691456400000|2023-08-08 01:00:00|39374.6|39334.6|39294.6|39254.6|39374.6|39334.6|39264.6|39224.6|124
1691456700000|2023-08-08 01:05:00|39309.6|39269.6|39353.7|39313.7|39353.7|39313.7|39295|39255|13
1691457000000|2023-08-08 01:10:00|39354.6|39314.6|39339.6|39299.6|39369.6|39329.6|39334.6|39294.6|7
1691457300000|2023-08-08 01:15:00|39339.1|39299.1|39285|39245|39359.6|39319.6|39275|39235|21
1691457600000|2023-08-08 01:20:00|39289.5|39249.5|39270.4|39230.4|39289.5|39249.5|39260.4|39220.4|5
1691457900000|2023-08-08 01:25:00|39269.5|39229.5|39299.1|39259.1|39299.5|39259.5|39264.5|39224.5|43
1691458200000|2023-08-08 01:30:00|39303.6|39263.6|39309.5|39269.5|39329|39289|39299.1|39259.1|13
1691458500000|2023-08-08 01:35:00|39304.5|39264.5|39279.5|39239.5|39304.9|39264.9|39269.5|39229.5|10
1691458800000|2023-08-08 01:40:00|39284.9|39244.9|39279.5|39239.5|39289.5|39249.5|39269.5|39229.5|0
1691459100000|2023-08-08 01:45:00|39284.5|39244.5|39279.4|39239.4|39304.5|39264.5|39279|39239|2
1691459400000|2023-08-08 01:50:00|39284|39244|39284.4|39244.4|39294.4|39254.4|39244.4|39204.4|9
1691459700000|2023-08-08 01:55:00|39279.4|39239.4|39219.4|39179.4|39279.4|39239.4|39204.4|39164.4|29
1691460000000|2023-08-08 02:00:00|39224.4|39184.4|39194.4|39154.4|39229.4|39189.4|39174.4|39134.4|17
1691460300000|2023-08-08 02:05:00|39193.9|39153.9|39204.4|39164.4|39218.9|39178.9|39184.4|39144.4|8
1691460600000|2023-08-08 02:10:00|39214.4|39174.4|39194.4|39154.4|39214.4|39174.4|39179.4|39139.4|14
1691460900000|2023-08-08 02:15:00|39188.9|39148.9|39179.4|39139.4|39188.9|39148.9|39178.9|39138.9|2
1691461200000|2023-08-08 02:20:00|39179.3|39139.3|39164.3|39124.3|39189.3|39149.3|39133.9|39093.9|12
1691461500000|2023-08-08 02:25:00|39168.9|39128.9|39204.3|39164.3|39214.3|39174.3|39168.9|39128.9|16
1691461800000|2023-08-08 02:30:00|39208.9|39168.9|39164.3|39124.3|39218.9|39178.9|39154.3|39114.3|18
1691462100000|2023-08-08 02:35:00|39169.3|39129.3|39219.3|39179.3|39219.3|39179.3|39164.3|39124.3|8
1691462400000|2023-08-08 02:40:00|39229.3|39189.3|39219.3|39179.3|39238.8|39198.8|39204.3|39164.3|13
1691462700000|2023-08-08 02:45:00|39223.8|39183.8|39228.8|39188.8|39229.3|39189.3|39209.3|39169.3|4
1691463000000|2023-08-08 02:50:00|39229.3|39189.3|39228.8|39188.8|39239.2|39199.2|39218.8|39178.8|4
1691463300000|2023-08-08 02:55:00|39224.2|39184.2|39199.2|39159.2|39229.2|39189.2|39199.2|39159.2|12
1691463600000|2023-08-08 03:00:00|39209.2|39169.2|39214.2|39174.2|39214.2|39174.2|39189.2|39149.2|7
1691463900000|2023-08-08 03:05:00|39219.2|39179.2|39164.2|39124.2|39219.2|39179.2|39164.2|39124.2|19
1691464200000|2023-08-08 03:10:00|39168.7|39128.7|39179.2|39139.2|39179.2|39139.2|39154.2|39114.2|2
1691464500000|2023-08-08 03:15:00|39174.2|39134.2|39174.2|39134.2|39179.2|39139.2|39168.7|39128.7|2
1691464800000|2023-08-08 03:20:00|39173.7|39133.7|39168.7|39128.7|39174.2|39134.2|39154.2|39114.2|0
1691465100000|2023-08-08 03:25:00|39169.1|39129.1|39184.1|39144.1|39184.1|39144.1|39168.7|39128.7|1
1691465400000|2023-08-08 03:30:00|39188.7|39148.7|39184.1|39144.1|39189.1|39149.1|39168.7|39128.7|7
1691465700000|2023-08-08 03:35:00|39183.7|39143.7|39188.6|39148.6|39188.6|39148.6|39183.6|39143.6|2
1691466000000|2023-08-08 03:40:00|39183.6|39143.6|39158.6|39118.6|39184.1|39144.1|39158.6|39118.6|4
1691466300000|2023-08-08 03:45:00|39158.2|39118.2|39158.6|39118.6|39163.2|39123.2|39145|39105|5
1691466600000|2023-08-08 03:50:00|39159.1|39119.1|39163.1|39123.1|39163.6|39123.6|39144.1|39104.1|2
1691466900000|2023-08-08 03:55:00|39158.6|39118.6|39153.6|39113.6|39163.1|39123.1|39144|39104|7
1691467200000|2023-08-08 04:00:00|39153.1|39113.1|39138.6|39098.6|39153.1|39113.1|39138.6|39098.6|1
1691467500000|2023-08-08 04:05:00|39134|39094|39134|39094|39148.1|39108.1|39133.6|39093.6|2
1691467800000|2023-08-08 04:10:00|39129|39089|39148.1|39108.1|39148.1|39108.1|39129|39089|1
1691468100000|2023-08-08 04:15:00|39143.5|39103.5|39143.1|39103.1|39143.5|39103.5|39143.1|39103.1|0
1691468400000|2023-08-08 04:20:00|39143.5|39103.5|39138|39098|39143.5|39103.5|39133|39093|2
1691468700000|2023-08-08 04:25:00|39138.5|39098.5|39133|39093|39138.5|39098.5|39127.6|39087.6|0
1691469000000|2023-08-08 04:30:00|39138.5|39098.5|39133|39093|39163|39123|39128|39088|9
1691469300000|2023-08-08 04:35:00|39128.5|39088.5|39143|39103|39143|39103|39128|39088|2
1691469600000|2023-08-08 04:40:00|39153|39113|39148|39108|39158|39118|39137.5|39097.5|4
1691469900000|2023-08-08 04:45:00|39147.5|39107.5|39148|39108|39148|39108|39138|39098|3
1691470200000|2023-08-08 04:50:00|39147.5|39107.5|39132.9|39092.9|39152.9|39112.9|39127.9|39087.9|1
1691470500000|2023-08-08 04:55:00|39127.9|39087.9|39137.9|39097.9|39142.9|39102.9|39122.9|39082.9|1
1691470800000|2023-08-08 05:00:00|39138.4|39098.4|39127.4|39087.4|39147.9|39107.9|39127.4|39087.4|3
1691471100000|2023-08-08 05:05:00|39127.9|39087.9|39088.8|39048.8|39127.9|39087.9|39088.4|39048.4|11
1691471400000|2023-08-08 05:10:00|39098.4|39058.4|39118.3|39078.3|39138.8|39098.8|39098.4|39058.4|9
1691471700000|2023-08-08 05:15:00|39128.3|39088.3|39138.3|39098.3|39148.3|39108.3|39123.8|39083.8|8
1691472000000|2023-08-08 05:20:00|39133.8|39093.8|39123.3|39083.3|39138.3|39098.3|39118.3|39078.3|2
1691472300000|2023-08-08 05:25:00|39118.3|39078.3|39108.3|39068.3|39128.3|39088.3|39093.8|39053.8|11
1691472600000|2023-08-08 05:30:00|39103.7|39063.7|39068.3|39028.3|39108.3|39068.3|39058.3|39018.3|5
1691472900000|2023-08-08 05:35:00|39063.7|39023.7|39068.7|39028.7|39078.7|39038.7|39053.7|39013.7|7
1691473200000|2023-08-08 05:40:00|39064.2|39024.2|39058.2|39018.2|39079.2|39039.2|39058.2|39018.2|13
1691473500000|2023-08-08 05:45:00|39058.7|39018.7|39088.2|39048.2|39109.2|39069.2|39058.7|39018.7|31
1691473800000|2023-08-08 05:50:00|39088.7|39048.7|39078.7|39038.7|39088.7|39048.7|39073.7|39033.7|5
1691474100000|2023-08-08 05:55:00|39073.7|39033.7|39064.1|39024.1|39073.7|39033.7|39044.1|39004.1|44
1691474400000|2023-08-08 06:00:00|39059.6|39019.6|39029.6|38989.6|39064.1|39024.1|39029.1|38989.1|17
1691474700000|2023-08-08 06:05:00|39029.1|38989.1|39044.5|39004.5|39044.6|39004.6|39015|38975|24
1691475000000|2023-08-08 06:10:00|39049.5|39009.5|39054.5|39014.5|39064.1|39024.1|39039.5|38999.5|9
1691475300000|2023-08-08 06:15:00|39064.5|39024.5|39059.5|39019.5|39064.5|39024.5|39054.5|39014.5|8
1691475600000|2023-08-08 06:20:00|39064.1|39024.1|39074|39034|39074.5|39034.5|39059|39019|19
1691475900000|2023-08-08 06:25:00|39074.5|39034.5|39044.5|39004.5|39074.5|39034.5|39044|39004|9
1691476200000|2023-08-08 06:30:00|39049|39009|39019|38979|39049.5|39009.5|39014|38974|14
1691476500000|2023-08-08 06:35:00|39023.5|38983.5|39024.5|38984.5|39034.5|38994.5|39014.5|38974.5|3
1691476800000|2023-08-08 06:40:00|39019.5|38979.5|39004.4|38964.4|39019.9|38979.9|39004.4|38964.4|7
1691477100000|2023-08-08 06:45:00|39019.9|38979.9|39024.4|38984.4|39044.4|39004.4|39019|38979|8
1691477400000|2023-08-08 06:50:00|39029|38989|39024.4|38984.4|39039|38999|39013.9|38973.9|12
1691477700000|2023-08-08 06:55:00|39018.9|38978.9|39019.4|38979.4|39044.4|39004.4|39018.9|38978.9|18
1691478000000|2023-08-08 07:00:00|39014.9|38974.9|39054.4|39014.4|39054.4|39014.4|39014.9|38974.9|11
1691478300000|2023-08-08 07:05:00|39054.8|39014.8|39148.9|39108.9|39163.4|39123.4|39054.8|39014.8|37
1691478600000|2023-08-08 07:10:00|39143.9|39103.9|39153.4|39113.4|39168.4|39128.4|39143.4|39103.4|14
1691478900000|2023-08-08 07:15:00|39158.9|39118.9|39103.4|39063.4|39168.4|39128.4|39102.9|39062.9|23
1691479200000|2023-08-08 07:20:00|39088.4|39048.4|39138.9|39098.9|39143.4|39103.4|39083.4|39043.4|13
1691479500000|2023-08-08 07:25:00|39143.4|39103.4|39107.9|39067.9|39148.4|39108.4|39087.9|39047.9|24
1691479800000|2023-08-08 07:30:00|39103.4|39063.4|39057.9|39017.9|39107.9|39067.9|39048.4|39008.4|48
1691480100000|2023-08-08 07:35:00|39062.4|39022.4|39017.9|38977.9|39073.4|39033.4|38988.8|38948.8|37
1691480400000|2023-08-08 07:40:00|39007.9|38967.9|39063.3|39023.3|39063.3|39023.3|38988.3|38948.3|47
1691480700000|2023-08-08 07:45:00|39048.8|39008.8|39084.2|39044.2|39093.8|39053.8|39032.9|38992.9|28
1691481000000|2023-08-08 07:50:00|39083.3|39043.3|39068.8|39028.8|39083.3|39043.3|39048.8|39008.8|12
1691481300000|2023-08-08 07:55:00|39073.3|39033.3|38989.2|38949.2|39074.2|39034.2|38964.2|38924.2|90
1691481600000|2023-08-08 08:00:00|38984.2|38944.2|38994.7|38954.7|39014.2|38974.2|38968.7|38928.7|29
1691481900000|2023-08-08 08:05:00|38994.2|38954.2|38965.1|38925.1|39004.2|38964.2|38964.2|38924.2|12
1691482200000|2023-08-08 08:10:00|38964.2|38924.2|39014.2|38974.2|39014.2|38974.2|38964.2|38924.2|17
1691482500000|2023-08-08 08:15:00|39009.6|38969.6|38994.1|38954.1|39014.2|38974.2|38993.7|38953.7|7
1691482800000|2023-08-08 08:20:00|38993.7|38953.7|39039.6|38999.6|39039.6|38999.6|38984.1|38944.1|67
1691483100000|2023-08-08 08:25:00|39034.1|38994.1|39034.6|38994.6|39044.6|39004.6|39024.1|38984.1|4
1691483400000|2023-08-08 08:30:00|39034.1|38994.1|39034.6|38994.6|39039.6|38999.6|39024.1|38984.1|7
1691483700000|2023-08-08 08:35:00|39039.1|38999.1|39034.1|38994.1|39064.6|39024.6|39014.1|38974.1|23
1691484000000|2023-08-08 08:40:00|39038.6|38998.6|39034.1|38994.1|39038.6|38998.6|39004.1|38964.1|6
1691484300000|2023-08-08 08:45:00|39033.6|38993.6|39009.5|38969.5|39049.1|39009.1|39009.5|38969.5|3
1691484600000|2023-08-08 08:50:00|39004.1|38964.1|39004|38964|39018.6|38978.6|38984|38944|18
1691484900000|2023-08-08 08:55:00|39008.6|38968.6|39034|38994|39054|39014|39008.6|38968.6|19
1691485200000|2023-08-08 09:00:00|39038.6|38998.6|39084|39044|39088.5|39048.5|39034|38994|26
1691485500000|2023-08-08 09:05:00|39088.5|39048.5|39084|39044|39108.5|39068.5|39084|39044|24
1691485800000|2023-08-08 09:10:00|39088.5|39048.5|39014|38974|39099|39059|38999|38959|49
1691486100000|2023-08-08 09:15:00|39004.4|38964.4|38984|38944|39014|38974|38954.9|38914.9|81
1691486400000|2023-08-08 09:20:00|38989|38949|38983.9|38943.9|38998.5|38958.5|38974.4|38934.4|18
1691486700000|2023-08-08 09:25:00|38973.9|38933.9|39013.9|38973.9|39019.4|38979.4|38959.4|38919.4|20
1691487000000|2023-08-08 09:30:00|39009.4|38969.4|39033.9|38993.9|39039.4|38999.4|39009.4|38969.4|24
1691487300000|2023-08-08 09:35:00|39038.4|38998.4|39069.4|39029.4|39074.4|39034.4|39033.9|38993.9|61
1691487600000|2023-08-08 09:40:00|39073.9|39033.9|39124.8|39084.8|39154.4|39114.4|39069.4|39029.4|49
1691487900000|2023-08-08 09:45:00|39129.4|39089.4|39104.8|39064.8|39144.8|39104.8|39100.3|39060.3|6
1691488200000|2023-08-08 09:50:00|39109.3|39069.3|39084.8|39044.8|39109.3|39069.3|39044.3|39004.3|19
1691488500000|2023-08-08 09:55:00|39080.3|39040.3|39084.3|39044.3|39104.8|39064.8|39064.8|39024.8|22
1691488800000|2023-08-08 10:00:00|39084.8|39044.8|39054.8|39014.8|39099.3|39059.3|39040.2|39000.2|32
1691489100000|2023-08-08 10:05:00|39063.8|39023.8|39054.7|39014.7|39069.3|39029.3|39034.7|38994.7|27
1691489400000|2023-08-08 10:10:00|39040.2|39000.2|38994.7|38954.7|39044.7|39004.7|38984.7|38944.7|35
1691489700000|2023-08-08 10:15:00|38980.2|38940.2|38994.7|38954.7|38994.7|38954.7|38964.7|38924.7|14
1691490000000|2023-08-08 10:20:00|38990.2|38950.2|38994.7|38954.7|39004.7|38964.7|38974.7|38934.7|4
1691490300000|2023-08-08 10:25:00|38990.2|38950.2|38994.7|38954.7|39024.7|38984.7|38984.7|38944.7|13
1691490600000|2023-08-08 10:30:00|38995.6|38955.6|38984.7|38944.7|39040.1|39000.1|38980.1|38940.1|158
1691490900000|2023-08-08 10:35:00|38985.1|38945.1|39000.6|38960.6|39000.6|38960.6|38984.7|38944.7|3
1691491200000|2023-08-08 10:40:00|39000.1|38960.1|39015.6|38975.6|39020.1|38980.1|38991.1|38951.1|31
1691491500000|2023-08-08 10:45:00|39005.6|38965.6|38975.6|38935.6|39005.6|38965.6|38975.6|38935.6|31
1691491800000|2023-08-08 10:50:00|38985.6|38945.6|38995.1|38955.1|39015.6|38975.6|38971|38931|46
1691492100000|2023-08-08 10:55:00|38995.5|38955.5|38935.5|38895.5|38995.5|38955.5|38935.5|38895.5|29
1691492400000|2023-08-08 11:00:00|38925.5|38885.5|38951|38911|38951|38911|38891|38851|51
1691492700000|2023-08-08 11:05:00|38946.5|38906.5|38916.4|38876.4|38946.5|38906.5|38906.5|38866.5|48
1691493000000|2023-08-08 11:10:00|38921.4|38881.4|38915.5|38875.5|38926.4|38886.4|38911|38871|36
1691493300000|2023-08-08 11:15:00|38911|38871|38916.4|38876.4|38926.4|38886.4|38906.4|38866.4|71
1691493600000|2023-08-08 11:20:00|38925.5|38885.5|38886.4|38846.4|38925.5|38885.5|38870.9|38830.9|44
1691493900000|2023-08-08 11:25:00|38881.9|38841.9|38866.4|38826.4|38881.9|38841.9|38856.4|38816.4|59
1691494200000|2023-08-08 11:30:00|38871.9|38831.9|38856.4|38816.4|38876.4|38836.4|38840.9|38800.9|40
1691494500000|2023-08-08 11:35:00|38851.4|38811.4|38840.9|38800.9|38866.4|38826.4|38840.9|38800.9|70
1691494800000|2023-08-08 11:40:00|38836.4|38796.4|38786.3|38746.3|38836.4|38796.4|38786.3|38746.3|177
1691495100000|2023-08-08 11:45:00|38781.3|38741.3|38766.3|38726.3|38800.9|38760.9|38746.3|38706.3|205
1691495400000|2023-08-08 11:50:00|38756.8|38716.8|38761.8|38721.8|38776.3|38736.3|38746.8|38706.8|141
1691495700000|2023-08-08 11:55:00|38766.3|38726.3|38751.8|38711.8|38771.8|38731.8|38736.8|38696.8|101
1691496000000|2023-08-08 12:00:00|38756.3|38716.3|38786.3|38746.3|38796.3|38756.3|38741.8|38701.8|265
1691496300000|2023-08-08 12:05:00|38790.8|38750.8|38796.3|38756.3|38806.3|38766.3|38775.8|38735.8|116
1691496600000|2023-08-08 12:10:00|38800.8|38760.8|38776.7|38736.7|38801.3|38761.3|38741.7|38701.7|229
1691496900000|2023-08-08 12:15:00|38776.3|38736.3|38826.2|38786.2|38830.8|38790.8|38776.3|38736.3|184
1691497200000|2023-08-08 12:20:00|38830.8|38790.8|38870.8|38830.8|38885.8|38845.8|38816.2|38776.2|149
1691497500000|2023-08-08 12:25:00|38876.2|38836.2|38846.2|38806.2|38876.2|38836.2|38840.7|38800.7|17
1691497800000|2023-08-08 12:30:00|38850.7|38810.7|38830.7|38790.7|38856.2|38816.2|38815.3|38775.3|57
1691498100000|2023-08-08 12:35:00|38835.3|38795.3|38896.2|38856.2|38896.7|38856.7|38831.2|38791.2|85
1691498400000|2023-08-08 12:40:00|38891.7|38851.7|38850.7|38810.7|38896.2|38856.2|38826.6|38786.6|89
1691501400000|2023-08-08 13:30:00|38870.1|38830.1|38866|38826|38916|38876|38776.5|38736.5|1733
1691501700000|2023-08-08 13:35:00|38860.5|38820.5|38936|38896|39015.1|38975.1|38856|38816|956
1691502000000|2023-08-08 13:40:00|38941|38901|38946|38906|38996|38956|38881|38841|523
1691502300000|2023-08-08 13:45:00|38941.5|38901.5|39195|39155|39200|39160|38941.5|38901.5|744
1691502600000|2023-08-08 13:50:00|39195.5|39155.5|39165|39125|39224.5|39184.5|39105.5|39065.5|722
1691502900000|2023-08-08 13:55:00|39169.5|39129.5|39165|39125|39204.1|39164.1|39095|39055|395
1691503200000|2023-08-08 14:00:00|39160.5|39120.5|39164.5|39124.5|39205|39165|39120.5|39080.5|319
1691503500000|2023-08-08 14:05:00|39184|39144|39215|39175|39220|39180|39085.5|39045.5|428
1691503800000|2023-08-08 14:10:00|39224.5|39184.5|39240.4|39200.4|39265|39225|39185|39145|485
1691504100000|2023-08-08 14:15:00|39245.9|39205.9|39345.9|39305.9|39404.9|39364.9|39245.9|39205.9|775
1691504400000|2023-08-08 14:20:00|39346.4|39306.4|39290.9|39250.9|39346.4|39306.4|39285.9|39245.9|324
1691504700000|2023-08-08 14:25:00|39291.4|39251.4|39281.3|39241.3|39295.9|39255.9|39236.3|39196.3|307
1691505000000|2023-08-08 14:30:00|39285.9|39245.9|39165.8|39125.8|39286.3|39246.3|39165.8|39125.8|339
1691505300000|2023-08-08 14:35:00|39156.3|39116.3|39255.4|39215.4|39265.4|39225.4|39145.8|39105.8|278
1691505600000|2023-08-08 14:40:00|39260.4|39220.4|39235.8|39195.8|39285.8|39245.8|39225.8|39185.8|217
1691505900000|2023-08-08 14:45:00|39225.8|39185.8|39171.3|39131.3|39225.8|39185.8|39156.3|39116.3|401
1691506200000|2023-08-08 14:50:00|39166.8|39126.8|39295.8|39255.8|39295.8|39255.8|39155.8|39115.8|323
1691506500000|2023-08-08 14:55:00|39295.3|39255.3|39275.8|39235.8|39295.8|39255.8|39216.3|39176.3|306
1691506800000|2023-08-08 15:00:00|39275.3|39235.3|39305.8|39265.8|39345.3|39305.3|39265.8|39225.8|353
1691507100000|2023-08-08 15:05:00|39300.8|39260.8|39334.8|39294.8|39370.3|39330.3|39295.8|39255.8|228
1691507400000|2023-08-08 15:10:00|39325.3|39285.3|39325.7|39285.7|39385.3|39345.3|39320.7|39280.7|217
1691507700000|2023-08-08 15:15:00|39321.2|39281.2|39295.7|39255.7|39355.7|39315.7|39275.7|39235.7|139
1691508000000|2023-08-08 15:20:00|39304.8|39264.8|39305.7|39265.7|39320.2|39280.2|39255.7|39215.7|234
1691508300000|2023-08-08 15:25:00|39296.7|39256.7|39245.2|39205.2|39296.7|39256.7|39165.2|39125.2|321
1691508600000|2023-08-08 15:30:00|39245.7|39205.7|39255.2|39215.2|39325.2|39285.2|39235.2|39195.2|188
1691508900000|2023-08-08 15:35:00|39245.7|39205.7|39181.1|39141.1|39245.7|39205.7|39175.7|39135.7|236
1691509200000|2023-08-08 15:40:00|39185.7|39145.7|39234.7|39194.7|39245.2|39205.2|39185.7|39145.7|234
1691509500000|2023-08-08 15:45:00|39244.7|39204.7|39234.2|39194.2|39264.7|39224.7|39214.7|39174.7|331
1691509800000|2023-08-08 15:50:00|39224.7|39184.7|39214.7|39174.7|39273.7|39233.7|39204.2|39164.2|238
1691510100000|2023-08-08 15:55:00|39219.2|39179.2|39223.7|39183.7|39263.2|39223.2|39219.2|39179.2|145
1691510400000|2023-08-08 16:00:00|39219.2|39179.2|39253.7|39213.7|39263.7|39223.7|39205.1|39165.1|164
1691510700000|2023-08-08 16:05:00|39263.2|39223.2|39323.6|39283.6|39328.6|39288.6|39223.7|39183.7|258
1691511000000|2023-08-08 16:10:00|39328.6|39288.6|39333.2|39293.2|39363.2|39323.2|39294.1|39254.1|314
1691511300000|2023-08-08 16:15:00|39328.2|39288.2|39353.6|39313.6|39363.6|39323.6|39308.6|39268.6|220
1691511600000|2023-08-08 16:20:00|39348.6|39308.6|39383.6|39343.6|39462.2|39422.2|39333.6|39293.6|344
1691511900000|2023-08-08 16:25:00|39388.1|39348.1|39383.6|39343.6|39432.6|39392.6|39373.1|39333.1|248
1691512200000|2023-08-08 16:30:00|39388.1|39348.1|39382.6|39342.6|39393.1|39353.1|39353.1|39313.1|230
1691512500000|2023-08-08 16:35:00|39372.6|39332.6|39401.6|39361.6|39437.1|39397.1|39363.6|39323.6|360
1691512800000|2023-08-08 16:40:00|39402.1|39362.1|39391.6|39351.6|39451.2|39411.2|39362.1|39322.1|426
1691513100000|2023-08-08 16:45:00|39391.1|39351.1|39386.1|39346.1|39401.6|39361.6|39371.6|39331.6|222
1691513400000|2023-08-08 16:50:00|39391.1|39351.1|39421.1|39381.1|39421.1|39381.1|39381.1|39341.1|291
1691513700000|2023-08-08 16:55:00|39411.6|39371.6|39362.1|39322.1|39416.6|39376.6|39347.5|39307.5|337
1691514000000|2023-08-08 17:00:00|39372.1|39332.1|39416.6|39376.6|39431.1|39391.1|39362.5|39322.5|216
1691514300000|2023-08-08 17:05:00|39412|39372|39362|39322|39421.6|39381.6|39357|39317|471
1691514600000|2023-08-08 17:10:00|39367|39327|39446.5|39406.5|39447|39407|39362|39322|235
1691514900000|2023-08-08 17:15:00|39442|39402|39407|39367|39472|39432|39407|39367|188
1691515200000|2023-08-08 17:20:00|39411.5|39371.5|39412|39372|39442|39402|39397|39357|130
1691515500000|2023-08-08 17:25:00|39407.5|39367.5|39392.4|39352.4|39412|39372|39382.4|39342.4|129
1691515800000|2023-08-08 17:30:00|39392|39352|39382.4|39342.4|39402.4|39362.4|39372|39332|336
1691516100000|2023-08-08 17:35:00|39381.9|39341.9|39381.9|39341.9|39402.4|39362.4|39361.9|39321.9|252
1691516400000|2023-08-08 17:40:00|39382.4|39342.4|39432.4|39392.4|39432.4|39392.4|39381.9|39341.9|184
1691516700000|2023-08-08 17:45:00|39431.9|39391.9|39402.4|39362.4|39432.4|39392.4|39397.4|39357.4|172
1691517000000|2023-08-08 17:50:00|39397.4|39357.4|39391.9|39351.9|39401.9|39361.9|39381.9|39341.9|260
1691517300000|2023-08-08 17:55:00|39392.4|39352.4|39402.3|39362.3|39402.4|39362.4|39382.4|39342.4|146
1691517600000|2023-08-08 18:00:00|39402.8|39362.8|39403.3|39363.3|39432.3|39392.3|39383.3|39343.3|354
1691517900000|2023-08-08 18:05:00|39407.8|39367.8|39401.8|39361.8|39423.3|39383.3|39382.8|39342.8|455
1691518200000|2023-08-08 18:10:00|39392.3|39352.3|39363.8|39323.8|39402.3|39362.3|39359.2|39319.2|1793
1691518500000|2023-08-08 18:15:00|39372.8|39332.8|39343.7|39303.7|39383.3|39343.3|39324.2|39284.2|622
1691539200000|2023-08-09 00:00:00|39387.7|39347.7|39422.7|39382.7|39432.7|39392.7|39373.2|39333.2|105
1691539500000|2023-08-09 00:05:00|39427.7|39387.7|39452.7|39412.7|39481.7|39441.7|39398.2|39358.2|75
1691539800000|2023-08-09 00:10:00|39457.2|39417.2|39482.7|39442.7|39487.2|39447.2|39457.2|39417.2|21
1691540100000|2023-08-09 00:15:00|39482.2|39442.2|39552.2|39512.2|39552.2|39512.2|39472.7|39432.7|52
1691540400000|2023-08-09 00:20:00|39542.6|39502.6|39517.6|39477.6|39542.6|39502.6|39517.6|39477.6|4
1691540700000|2023-08-09 00:25:00|39522.1|39482.1|39547.1|39507.1|39562.1|39522.1|39517.6|39477.6|14
1691541000000|2023-08-09 00:30:00|39547.6|39507.6|39572.1|39532.1|39576.6|39536.6|39542.1|39502.1|16
1691541300000|2023-08-09 00:35:00|39577.6|39537.6|39592.1|39552.1|39597.1|39557.1|39576.6|39536.6|13
1691541600000|2023-08-09 00:40:00|39591.6|39551.6|39572.1|39532.1|39596.6|39556.6|39572.1|39532.1|15
1691541900000|2023-08-09 00:45:00|39563.1|39523.1|39556.6|39516.6|39567.1|39527.1|39556.6|39516.6|10
1691542200000|2023-08-09 00:50:00|39557.1|39517.1|39557.1|39517.1|39562.1|39522.1|39552.1|39512.1|12
1691542500000|2023-08-09 00:55:00|39557|39517|39557.5|39517.5|39562|39522|39542|39502|16
1691542800000|2023-08-09 01:00:00|39547.5|39507.5|39527|39487|39547.5|39507.5|39496.5|39456.5|35
1691543100000|2023-08-09 01:05:00|39527.5|39487.5|39582.5|39542.5|39587|39547|39526.5|39486.5|20
1691543400000|2023-08-09 01:10:00|39582|39542|39593|39553|39593|39553|39578|39538|12
1691543700000|2023-08-09 01:15:00|39588|39548|39638|39598|39642.5|39602.5|39583|39543|29
1691544000000|2023-08-09 01:20:00|39633.5|39593.5|39643|39603|39677.5|39637.5|39623|39583|64
1691544300000|2023-08-09 01:25:00|39642.5|39602.5|39652.9|39612.9|39652.9|39612.9|39627.9|39587.9|21
1691544600000|2023-08-09 01:30:00|39657.9|39617.9|39606.4|39566.4|39682.9|39642.9|39583.4|39543.4|68
1691544900000|2023-08-09 01:35:00|39621.4|39581.4|39646.4|39606.4|39646.4|39606.4|39607.4|39567.4|41
1691545200000|2023-08-09 01:40:00|39641.9|39601.9|39607.9|39567.9|39641.9|39601.9|39607.9|39567.9|52
1691545500000|2023-08-09 01:45:00|39608.4|39568.4|39656.9|39616.9|39657.4|39617.4|39602.4|39562.4|12
1691545800000|2023-08-09 01:50:00|39657.4|39617.4|39652.4|39612.4|39661.9|39621.9|39652.4|39612.4|6
1691546100000|2023-08-09 01:55:00|39651.9|39611.9|39647.8|39607.8|39661.9|39621.9|39642.4|39602.4|5
1691546400000|2023-08-09 02:00:00|39652.3|39612.3|39622.3|39582.3|39652.3|39612.3|39617.8|39577.8|3
1691546700000|2023-08-09 02:05:00|39623.3|39583.3|39602.3|39562.3|39647.8|39607.8|39597.8|39557.8|57
1691547000000|2023-08-09 02:10:00|39607.8|39567.8|39597.8|39557.8|39612.3|39572.3|39597.3|39557.3|10
1691547300000|2023-08-09 02:15:00|39592.8|39552.8|39602.8|39562.8|39612.3|39572.3|39592.8|39552.8|9
1691547600000|2023-08-09 02:20:00|39597.8|39557.8|39592.8|39552.8|39597.8|39557.8|39582.8|39542.8|13
1691547900000|2023-08-09 02:25:00|39582.8|39542.8|39592.8|39552.8|39592.8|39552.8|39577.8|39537.8|7
1691548200000|2023-08-09 02:30:00|39587.8|39547.8|39597.7|39557.7|39602.7|39562.7|39582.7|39542.7|8
1691548500000|2023-08-09 02:35:00|39592.7|39552.7|39612.7|39572.7|39612.7|39572.7|39592.7|39552.7|5
1691548800000|2023-08-09 02:40:00|39607.2|39567.2|39612.7|39572.7|39613.2|39573.2|39607.2|39567.2|23
1691549100000|2023-08-09 02:45:00|||||||||10
1691549400000|2023-08-09 02:50:00|39642.7|39602.7|39662.7|39622.7|39667.2|39627.2|39642.7|39602.7|28
1691549700000|2023-08-09 02:55:00|39652.7|39612.7|39672.2|39632.2|39672.7|39632.7|39642.7|39602.7|7
1691550000000|2023-08-09 03:00:00|39672.7|39632.7|39672.7|39632.7|39682.7|39642.7|39657.7|39617.7|6
1691550300000|2023-08-09 03:05:00|39672.6|39632.6|39692.6|39652.6|39696.6|39656.6|39657.1|39617.1|28
1691550600000|2023-08-09 03:10:00|39692.1|39652.1|39696.6|39656.6|39717.1|39677.1|39691.6|39651.6|14
1691550900000|2023-08-09 03:15:00|39691.6|39651.6|39691.6|39651.6|39692.1|39652.1|39681.6|39641.6|3
1691551200000|2023-08-09 03:20:00|39696.1|39656.1|39706.6|39666.6|39707.1|39667.1|39682.1|39642.1|12
1691551500000|2023-08-09 03:25:00|39707.1|39667.1|39726.1|39686.1|39726.6|39686.6|39702.1|39662.1|9
1691551800000|2023-08-09 03:30:00|39731.6|39691.6|39716.6|39676.6|39736.1|39696.1|39716.6|39676.6|8
1691552100000|2023-08-09 03:35:00|39712.1|39672.1|39722|39682|39722|39682|39711.6|39671.6|3
1691552400000|2023-08-09 03:40:00|39721.5|39681.5|39716.5|39676.5|39722|39682|39712|39672|8
1691552700000|2023-08-09 03:45:00|39716|39676|39702|39662|39716|39676|39692|39652|7
1691553000000|2023-08-09 03:50:00|39701.5|39661.5|39711.5|39671.5|39716.5|39676.5|39701.5|39661.5|4
1691553300000|2023-08-09 03:55:00|39707|39667|39707.5|39667.5|39712.5|39672.5|39701.5|39661.5|4
1691553600000|2023-08-09 04:00:00|39707|39667|39707.5|39667.5|39707.5|39667.5|39697.5|39657.5|8
1691553900000|2023-08-09 04:05:00|39712|39672|39712.5|39672.5|39712.5|39672.5|39702.5|39662.5|15
1691554200000|2023-08-09 04:10:00|39712|39672|39697.9|39657.9|39712.5|39672.5|39697.9|39657.9|4
1691554500000|2023-08-09 04:15:00|39702.4|39662.4|39697.9|39657.9|39702.4|39662.4|39697.4|39657.4|7
1691554800000|2023-08-09 04:20:00|39692.9|39652.9|39677.4|39637.4|39692.9|39652.9|39677.4|39637.4|5
1691555100000|2023-08-09 04:25:00|39672.4|39632.4|39677.4|39637.4|39677.9|39637.9|39667.4|39627.4|6
1691555400000|2023-08-09 04:30:00|39676.9|39636.9|39672.4|39632.4|39677.4|39637.4|39642.4|39602.4|45
1691555700000|2023-08-09 04:35:00|39667.9|39627.9|39676.9|39636.9|39676.9|39636.9|39666.9|39626.9|2
1691556000000|2023-08-09 04:40:00|39681.4|39641.4|39672.4|39632.4|39682.4|39642.4|39672.4|39632.4|4
1691556300000|2023-08-09 04:45:00|39672.3|39632.3|39672.3|39632.3|39672.3|39632.3|39671.8|39631.8|2
1691556600000|2023-08-09 04:50:00|39666.8|39626.8|39672.3|39632.3|39672.3|39632.3|39666.8|39626.8|3
1691556900000|2023-08-09 04:55:00|39662.3|39622.3|39672.3|39632.3|39672.3|39632.3|39662.3|39622.3|3
1691557200000|2023-08-09 05:00:00|39666.8|39626.8|39662.3|39622.3|39672.3|39632.3|39657.3|39617.3|4
1691557500000|2023-08-09 05:05:00|39672.3|39632.3|39667.3|39627.3|39672.3|39632.3|39662.3|39622.3|5
1691557800000|2023-08-09 05:10:00|39672.3|39632.3|39692.3|39652.3|39692.3|39652.3|39672.3|39632.3|4
1691558100000|2023-08-09 05:15:00|39687.3|39647.3|39712.2|39672.2|39712.3|39672.3|39687.3|39647.3|12
1691558400000|2023-08-09 05:20:00|39706.7|39666.7|39697.7|39657.7|39706.7|39666.7|39692.2|39652.2|5
1691558700000|2023-08-09 05:25:00|39697.2|39657.2|39677.2|39637.2|39706.7|39666.7|39676.7|39636.7|15
1691559000000|2023-08-09 05:30:00|39681.7|39641.7|39672.2|39632.2|39692.2|39652.2|39672.2|39632.2|4
1691559300000|2023-08-09 05:35:00|39676.7|39636.7|39643.2|39603.2|39677.2|39637.2|39623.2|39583.2|25
1691559600000|2023-08-09 05:40:00|39637.7|39597.7|39628.2|39588.2|39643.2|39603.2|39613.2|39573.2|14
1691559900000|2023-08-09 05:45:00|39633.2|39593.2|39648.2|39608.2|39653.7|39613.7|39633.2|39593.2|10
1691560200000|2023-08-09 05:50:00|39653.7|39613.7|39717.6|39677.6|39728.2|39688.2|39648.2|39608.2|49
1691560500000|2023-08-09 05:55:00|39722.1|39682.1|39733.1|39693.1|39737.6|39697.6|39688.1|39648.1|71
1691560800000|2023-08-09 06:00:00|39727.6|39687.6|39727.6|39687.6|39733.1|39693.1|39713.1|39673.1|21
1691561100000|2023-08-09 06:05:00|39723.1|39683.1|39753.1|39713.1|39773.1|39733.1|39723.1|39683.1|97
1691561400000|2023-08-09 06:10:00|39748.6|39708.6|39782.1|39742.1|39792.6|39752.6|39743.1|39703.1|72
1691561700000|2023-08-09 06:15:00|39772.6|39732.6|39787.1|39747.1|39792.1|39752.1|39772.1|39732.1|15
1691562000000|2023-08-09 06:20:00|39787.6|39747.6|39792.1|39752.1|39797.1|39757.1|39772.6|39732.6|5
1691562300000|2023-08-09 06:25:00|39786.5|39746.5|39762|39722|39791.5|39751.5|39757|39717|11
1691562600000|2023-08-09 06:30:00|39767|39727|39782|39742|39787|39747|39762|39722|4
1691562900000|2023-08-09 06:35:00|39777.5|39737.5|39737|39697|39782|39742|39737|39697|14
1691563200000|2023-08-09 06:40:00|39732|39692|39732|39692|39757|39717|39732|39692|9
1691563500000|2023-08-09 06:45:00|39737.5|39697.5|39737|39697|39752|39712|39717|39677|11
1691563800000|2023-08-09 06:50:00|39732|39692|39682|39642|39732|39692|39667.5|39627.5|35
1691564100000|2023-08-09 06:55:00|39677.5|39637.5|39647.5|39607.5|39677.5|39637.5|39647.5|39607.5|23
1691564400000|2023-08-09 07:00:00|39646.9|39606.9|39607.9|39567.9|39651.9|39611.9|39602.4|39562.4|10
1691564700000|2023-08-09 07:05:00|39612.4|39572.4|39612.9|39572.9|39632.9|39592.9|39612.4|39572.4|7
1691565000000|2023-08-09 07:10:00|39617.4|39577.4|39607.4|39567.4|39617.4|39577.4|39592.9|39552.9|13
1691565300000|2023-08-09 07:15:00|39611.9|39571.9|39607.4|39567.4|39612.4|39572.4|39577.4|39537.4|9
1691565600000|2023-08-09 07:20:00|39602.9|39562.9|39651.4|39611.4|39661.4|39621.4|39591.9|39551.9|21
1691565900000|2023-08-09 07:25:00|39651.9|39611.9|39646.9|39606.9|39671.4|39631.4|39641.4|39601.4|36
1691566200000|2023-08-09 07:30:00|39651.4|39611.4|39680.8|39640.8|39680.8|39640.8|39641.9|39601.9|46
1691566500000|2023-08-09 07:35:00|39676.3|39636.3|39680.8|39640.8|39680.8|39640.8|39656.3|39616.3|15
1691566800000|2023-08-09 07:40:00|39676.3|39636.3|39681.3|39641.3|39710.8|39670.8|39670.8|39630.8|21
1691567100000|2023-08-09 07:45:00|39681.8|39641.8|39691.8|39651.8|39691.8|39651.8|39681.3|39641.3|6
1691567400000|2023-08-09 07:50:00|39686.3|39646.3|39701.8|39661.8|39711.8|39671.8|39681.8|39641.8|23
1691567700000|2023-08-09 07:55:00|39706.3|39666.3|39701.8|39661.8|39711.8|39671.8|39691.8|39651.8|26
1691568000000|2023-08-09 08:00:00|39702.3|39662.3|39691.8|39651.8|39711.8|39671.8|39687.3|39647.3|23
1691568300000|2023-08-09 08:05:00|39682.8|39642.8|39671.2|39631.2|39736.7|39696.7|39671.2|39631.2|42
1691568600000|2023-08-09 08:10:00|39671.7|39631.7|39621.7|39581.7|39681.2|39641.2|39621.7|39581.7|40
1691568900000|2023-08-09 08:15:00|39626.2|39586.2|39631.7|39591.7|39641.7|39601.7|39620.7|39580.7|44
1691569200000|2023-08-09 08:20:00|39632.2|39592.2|39660.7|39620.7|39675.7|39635.7|39632.2|39592.2|24
1691569500000|2023-08-09 08:25:00|39670.2|39630.2|39665.7|39625.7|39680.7|39640.7|39660.7|39620.7|27
1691569800000|2023-08-09 08:30:00|39670.7|39630.7|39660.6|39620.6|39690.7|39650.7|39660.6|39620.6|16
1691570100000|2023-08-09 08:35:00|39651.2|39611.2|39640.6|39600.6|39660.6|39620.6|39640.6|39600.6|8
1691570400000|2023-08-09 08:40:00|39641.1|39601.1|39630.6|39590.6|39651.1|39611.1|39621.1|39581.1|12
1691570700000|2023-08-09 08:45:00|39631.1|39591.1|39656.1|39616.1|39710.6|39670.6|39621.6|39581.6|46
1691571000000|2023-08-09 08:50:00|39651.6|39611.6|39656.1|39616.1|39660.6|39620.6|39640.6|39600.6|18
1691571300000|2023-08-09 08:55:00|39660.6|39620.6|39670.6|39630.6|39675.1|39635.1|39650.6|39610.6|8
1691571600000|2023-08-09 09:00:00|39666.1|39626.1|39670.6|39630.6|39680.6|39640.6|39655.1|39615.1|12
1691571900000|2023-08-09 09:05:00|39670|39630|39675.5|39635.5|39680.6|39640.6|39665.5|39625.5|7
1691572200000|2023-08-09 09:10:00|39680|39640|39715.5|39675.5|39720|39680|39670.5|39630.5|70
1691572500000|2023-08-09 09:15:00|39711|39671|39735|39695|39755|39715|39710.5|39670.5|92
1691572800000|2023-08-09 09:20:00|39730.5|39690.5|39720.5|39680.5|39730.5|39690.5|39710.5|39670.5|12
1691573100000|2023-08-09 09:25:00|39725.5|39685.5|39735|39695|39740.5|39700.5|39715.5|39675.5|12
1691573400000|2023-08-09 09:30:00|39739.5|39699.5|39770|39730|39775|39735|39739.5|39699.5|19
1691573700000|2023-08-09 09:35:00|39770.5|39730.5|39730.5|39690.5|39780|39740|39715.5|39675.5|31
1691574000000|2023-08-09 09:40:00|39720.5|39680.5|39700.4|39660.4|39720.5|39680.5|39690.4|39650.4|17
1691574300000|2023-08-09 09:45:00|39695.4|39655.4|39679.4|39639.4|39695.9|39655.9|39670.4|39630.4|21
1691574600000|2023-08-09 09:50:00|39679.9|39639.9|39695.4|39655.4|39695.9|39655.9|39679.9|39639.9|27
1691574900000|2023-08-09 09:55:00|39694.9|39654.9|39679.4|39639.4|39694.9|39654.9|39679.4|39639.4|11
1691575200000|2023-08-09 10:00:00|39680.4|39640.4|39659.9|39619.9|39680.4|39640.4|39629.9|39589.9|17
1691575500000|2023-08-09 10:05:00|39655.4|39615.4|39649.9|39609.9|39655.4|39615.4|39634.9|39594.9|11
1691575800000|2023-08-09 10:10:00|39650.4|39610.4|39649.3|39609.3|39659.3|39619.3|39639.3|39599.3|9
1691576100000|2023-08-09 10:15:00|39649.8|39609.8|39659.8|39619.8|39659.8|39619.8|39649.3|39609.3|9
1691576400000|2023-08-09 10:20:00|39655.3|39615.3|39659.8|39619.8|39669.3|39629.3|39649.8|39609.8|13
1691576700000|2023-08-09 10:25:00|39654.8|39614.8|39659.3|39619.3|39659.8|39619.8|39649.8|39609.8|4
1691577000000|2023-08-09 10:30:00|39659.8|39619.8|39601.3|39561.3|39659.8|39619.8|39595.8|39555.8|73
1691577300000|2023-08-09 10:35:00|39610.3|39570.3|39590.3|39550.3|39619.8|39579.8|39590.3|39550.3|15
1691577600000|2023-08-09 10:40:00|39600.3|39560.3|39620.3|39580.3|39630.3|39590.3|39600.3|39560.3|8
1691577900000|2023-08-09 10:45:00|39625.8|39585.8|39535.2|39495.2|39625.8|39585.8|39530.8|39490.8|153
1691578200000|2023-08-09 10:50:00|39535.8|39495.8|39569.2|39529.2|39579.2|39539.2|39535.8|39495.8|74
1691578500000|2023-08-09 10:55:00|39573.7|39533.7|39569.2|39529.2|39608.2|39568.2|39569.2|39529.2|11
1691578800000|2023-08-09 11:00:00|39568.7|39528.7|39579.2|39539.2|39603.7|39563.7|39568.7|39528.7|40
1691579100000|2023-08-09 11:05:00|39583.7|39543.7|39579.2|39539.2|39589.2|39549.2|39578.6|39538.6|2
1691579400000|2023-08-09 11:10:00|39578.6|39538.6|39510.2|39470.2|39583.6|39543.6|39490.2|39450.2|18
1691579700000|2023-08-09 11:15:00|39515.2|39475.2|39469.1|39429.1|39519.1|39479.1|39424.6|39384.6|178
1691580000000|2023-08-09 11:20:00|39468.6|39428.6|39524.6|39484.6|39568.1|39528.1|39468.6|39428.6|58
1691580300000|2023-08-09 11:25:00|39520.1|39480.1|39529.1|39489.1|39530.1|39490.1|39500.1|39460.1|30
1691580600000|2023-08-09 11:30:00|39534.1|39494.1|39573.6|39533.6|39573.6|39533.6|39519.6|39479.6|5
1691580900000|2023-08-09 11:35:00|39579.1|39539.1|39573.5|39533.5|39579.1|39539.1|39549.1|39509.1|8
1691581200000|2023-08-09 11:40:00|39569.1|39529.1|39544.6|39504.6|39573.5|39533.5|39534.6|39494.6|22
1691581500000|2023-08-09 11:45:00|39540.1|39500.1|39579.5|39539.5|39584.5|39544.5|39530.1|39490.1|22
1691581800000|2023-08-09 11:50:00|39580.1|39540.1|39589.5|39549.5|39599|39559|39550|39510|40
1691582100000|2023-08-09 11:55:00|39589|39549|39574.5|39534.5|39589|39549|39569.5|39529.5|24
1691582400000|2023-08-09 12:00:00|39580|39540|39539.5|39499.5|39580|39540|39529.5|39489.5|66
1691582700000|2023-08-09 12:05:00|39544|39504|39540|39500|39554.5|39514.5|39540|39500|16
1691583000000|2023-08-09 12:10:00|39544.5|39504.5|39554.5|39514.5|39574.5|39534.5|39544.5|39504.5|13
1691583300000|2023-08-09 12:15:00|39548.9|39508.9|39579.5|39539.5|39589.5|39549.5|39548.9|39508.9|23
1691583600000|2023-08-09 12:20:00|39569.5|39529.5|39554.4|39514.4|39569.5|39529.5|39528.9|39488.9|78
1691583900000|2023-08-09 12:25:00|39558.9|39518.9|39568.9|39528.9|39568.9|39528.9|39523.9|39483.9|39
1691584200000|2023-08-09 12:30:00|39574.4|39534.4|39613.9|39573.9|39628.9|39588.9|39568.9|39528.9|82
1691584500000|2023-08-09 12:35:00|39614.4|39574.4|39618.9|39578.9|39639.4|39599.4|39598.9|39558.9|34
1691584800000|2023-08-09 12:40:00|39619.4|39579.4|39603.9|39563.9|39624.4|39584.4|39569.4|39529.4|28
1691587800000|2023-08-09 13:30:00|39553.7|39513.7|39587.7|39547.7|39697.7|39657.7|39483.7|39443.7|1162
1691588100000|2023-08-09 13:35:00|39583.2|39543.2|39527.7|39487.7|39602.1|39562.1|39487.1|39447.1|716
1691588400000|2023-08-09 13:40:00|39532.1|39492.1|39601.1|39561.1|39641.1|39601.1|39517.7|39477.7|544
1691588700000|2023-08-09 13:45:00|39596.6|39556.6|39616.6|39576.6|39655.6|39615.6|39527.1|39487.1|679
1691589000000|2023-08-09 13:50:00|39616.1|39576.1|39566.1|39526.1|39655|39615|39566.1|39526.1|631
1691589300000|2023-08-09 13:55:00|39566.6|39526.6|39566.6|39526.6|39591.1|39551.1|39536.6|39496.6|590
1691589600000|2023-08-09 14:00:00|39566|39526|39706|39666|39706|39666|39566|39526|438
1691589900000|2023-08-09 14:05:00|39705.5|39665.5|39755.5|39715.5|39755.5|39715.5|39626.5|39586.5|415
1691590200000|2023-08-09 14:10:00|39765.5|39725.5|39632|39592|39775.5|39735.5|39603.1|39563.1|551
1691590500000|2023-08-09 14:15:00|39632.5|39592.5|39628|39588|39637|39597|39578.6|39538.6|305
1691590800000|2023-08-09 14:20:00|39632.5|39592.5|39588|39548|39637.5|39597.5|39567.5|39527.5|348
1691591100000|2023-08-09 14:25:00|39592.5|39552.5|39677.5|39637.5|39687.5|39647.5|39588|39548|158
1691591400000|2023-08-09 14:30:00|39678|39638|39607.5|39567.5|39683|39643|39578|39538|434
1691591700000|2023-08-09 14:35:00|39608|39568|39563.5|39523.5|39608|39568|39518|39478|322
1691592000000|2023-08-09 14:40:00|39564|39524|39458.5|39418.5|39578.5|39538.5|39458.5|39418.5|388
1691592300000|2023-08-09 14:45:00|39468|39428|39459|39419|39479|39439|39439|39399|490
1691592600000|2023-08-09 14:50:00|39449.5|39409.5|39409.5|39369.5|39459.5|39419.5|39395|39355|239
1691592900000|2023-08-09 14:55:00|39410|39370|39300.5|39260.5|39429.5|39389.5|39296|39256|300
1691593200000|2023-08-09 15:00:00|39296|39256|39339.5|39299.5|39380|39340|39270.5|39230.5|266
1691593500000|2023-08-09 15:05:00|39340|39300|39339.4|39299.4|39370|39330|39290|39250|183
1691593800000|2023-08-09 15:10:00|39340|39300|39305|39265|39349.4|39309.4|39299.4|39259.4|164
1691594100000|2023-08-09 15:15:00|39309.4|39269.4|39329.4|39289.4|39329.9|39289.9|39279.4|39239.4|243
1691594400000|2023-08-09 15:20:00|39324.9|39284.9|39299.4|39259.4|39329.9|39289.9|39279.4|39239.4|196
1691594700000|2023-08-09 15:25:00|39299.9|39259.9|39280.4|39240.4|39304.4|39264.4|39246|39206|530
1691595000000|2023-08-09 15:30:00|39279.9|39239.9|39264.9|39224.9|39280.9|39240.9|39230.4|39190.4|250
1691595300000|2023-08-09 15:35:00|39270.4|39230.4|39290.4|39250.4|39309.4|39269.4|39270.4|39230.4|337
1691595600000|2023-08-09 15:40:00|39290.9|39250.9|39265.9|39225.9|39319.9|39279.9|39260.9|39220.9|221
1691595900000|2023-08-09 15:45:00|39261.4|39221.4|39221.4|39181.4|39265.9|39225.9|39221.4|39181.4|430
1691596200000|2023-08-09 15:50:00|39216.9|39176.9|39356.4|39316.4|39376.4|39336.4|39211.9|39171.9|286
1691596500000|2023-08-09 15:55:00|39351.9|39311.9|39291.4|39251.4|39366.4|39326.4|39291.4|39251.4|224
1691596800000|2023-08-09 16:00:00|39290.9|39250.9|39256.9|39216.9|39301.4|39261.4|39251.9|39211.9|241
1691597100000|2023-08-09 16:05:00|39261.9|39221.9|39241.9|39201.9|39271.4|39231.4|39231.4|39191.4|195
1691597400000|2023-08-09 16:10:00|39241.3|39201.3|39251.3|39211.3|39261.3|39221.3|39231.9|39191.9|230
1691597700000|2023-08-09 16:15:00|39246.3|39206.3|39191.8|39151.8|39266.3|39226.3|39181.8|39141.8|206
1691598000000|2023-08-09 16:20:00|39181.8|39141.8|39186.8|39146.8|39191.8|39151.8|39171.3|39131.3|126
1691598300000|2023-08-09 16:25:00|39191.3|39151.3|39226.8|39186.8|39231.3|39191.3|39181.8|39141.8|154
1691598600000|2023-08-09 16:30:00|39221.8|39181.8|39221.3|39181.3|39241.3|39201.3|39206.8|39166.8|188
1691598900000|2023-08-09 16:35:00|39211.8|39171.8|39192.3|39152.3|39221.3|39181.3|39181.8|39141.8|93
1691599200000|2023-08-09 16:40:00|39191.8|39151.8|39171.2|39131.2|39211.3|39171.3|39151.2|39111.2|455
1691599500000|2023-08-09 16:45:00|39171.8|39131.8|39181.2|39141.2|39181.8|39141.8|39151.2|39111.2|164
1691599800000|2023-08-09 16:50:00|39171.8|39131.8|39126.7|39086.7|39181.2|39141.2|39121.7|39081.7|112
1691600100000|2023-08-09 16:55:00|39131.2|39091.2|39092.8|39052.8|39141.2|39101.2|39082.8|39042.8|416
1691600400000|2023-08-09 17:00:00|39092.2|39052.2|39072.8|39032.8|39102.8|39062.8|39072.8|39032.8|143
1691600700000|2023-08-09 17:05:00|39077.2|39037.2|39023.8|38983.8|39082.8|39042.8|39013.3|38973.3|290
1691601000000|2023-08-09 17:10:00|39028.3|38988.3|39147.7|39107.7|39148.2|39108.2|39028.3|38988.3|225
1691601300000|2023-08-09 17:15:00|39148.2|39108.2|39133.8|39093.8|39153.8|39113.8|39112.7|39072.7|255
1691601600000|2023-08-09 17:20:00|39143.8|39103.8|39113.2|39073.2|39153.2|39113.2|39113.2|39073.2|195
1691601900000|2023-08-09 17:25:00|39112.7|39072.7|39063.2|39023.2|39113.2|39073.2|39058.7|39018.7|272
1691602200000|2023-08-09 17:30:00|39062.7|39022.7|39063.2|39023.2|39063.7|39023.7|39033.2|38993.2|250
1691602500000|2023-08-09 17:35:00|39062.7|39022.7|39023.7|38983.7|39073.2|39033.2|39013.2|38973.2|446
1691602800000|2023-08-09 17:40:00|39033.2|38993.2|39053.2|39013.2|39053.7|39013.7|39032.6|38992.6|180
1691603100000|2023-08-09 17:45:00|39048.2|39008.2|39023.7|38983.7|39063.7|39023.7|39023.2|38983.2|297
1691603400000|2023-08-09 17:50:00|39033.2|38993.2|39013.1|38973.1|39033.7|38993.7|39003.1|38963.1|201
1691603700000|2023-08-09 17:55:00|39018.1|38978.1|39073.1|39033.1|39093.6|39053.6|39013.1|38973.1|508
1691604000000|2023-08-09 18:00:00|39063.6|39023.6|39043.1|39003.1|39063.6|39023.6|39023.6|38983.6|560
1691604300000|2023-08-09 18:05:00|39042.6|39002.6|39033.1|38993.1|39043.6|39003.6|39022.6|38982.6|235
1691604600000|2023-08-09 18:10:00|39033.6|38993.6|39049.7|39009.7|39063.1|39023.1|38994.7|38954.7|1870
1691604900000|2023-08-09 18:15:00|39049.1|39009.1|39104.6|39064.6|39129.6|39089.6|39044.7|39004.7|583
1691625600000|2023-08-10 00:00:00|39078.7|39038.7|39043.7|39003.7|39079.2|39039.2|39034.2|38994.2|206
1691625900000|2023-08-10 00:05:00|39039.2|38999.2|39044.2|39004.2|39044.2|39004.2|39033.7|38993.7|37
1691626200000|2023-08-10 00:10:00|39048.7|39008.7|39024.2|38984.2|39049.2|39009.2|39024.2|38984.2|24
1691626500000|2023-08-10 00:15:00|39019.7|38979.7|39024.2|38984.2|39029.7|38989.7|39015.3|38975.3|21
1691626800000|2023-08-10 00:20:00|39029.7|38989.7|39039.7|38999.7|39044.2|39004.2|39029.2|38989.2|26
1691627100000|2023-08-10 00:25:00|39034.2|38994.2|39039.2|38999.2|39039.7|38999.7|39029.7|38989.7|2
1691627400000|2023-08-10 00:30:00|39034.2|38994.2|39039.7|38999.7|39039.7|38999.7|39029.2|38989.2|6
1691627700000|2023-08-10 00:35:00|39034.7|38994.7|39039.7|38999.7|39044.1|39004.1|39034.7|38994.7|6
1691628000000|2023-08-10 00:40:00|39039.1|38999.1|39089.1|39049.1|39089.1|39049.1|39034.1|38994.1|37
1691628300000|2023-08-10 00:45:00|39079.1|39039.1|39049.6|39009.6|39079.1|39039.1|39049.6|39009.6|21
1691628600000|2023-08-10 00:50:00|39049.1|39009.1|39084.1|39044.1|39108.6|39068.6|39044.1|39004.1|107
1691628900000|2023-08-10 00:55:00|39083.6|39043.6|39088.5|39048.5|39094.1|39054.1|39078.5|39038.5|16
1691629200000|2023-08-10 01:00:00|39094.1|39054.1|39164.1|39124.1|39164.1|39124.1|39088.5|39048.5|45
1691629500000|2023-08-10 01:05:00|39159.1|39119.1|39159.1|39119.1|39164.1|39124.1|39154.1|39114.1|29
1691629800000|2023-08-10 01:10:00|39154.1|39114.1|39223|39183|39223|39183|39149.1|39109.1|53
1691630100000|2023-08-10 01:15:00|39213|39173|39308|39268|39313|39273|39213|39173|133
1691630400000|2023-08-10 01:20:00|39303.5|39263.5|39277.4|39237.4|39313|39273|39277.4|39237.4|18
1691630700000|2023-08-10 01:25:00|39258.5|39218.5|39297.4|39257.4|39302.9|39262.9|39258.5|39218.5|15
1691631000000|2023-08-10 01:30:00|39297.9|39257.9|39312.9|39272.9|39312.9|39272.9|39292.9|39252.9|9
1691631300000|2023-08-10 01:35:00|39317.4|39277.4|39248.4|39208.4|39317.4|39277.4|39242.4|39202.4|46
1691631600000|2023-08-10 01:40:00|39262.4|39222.4|39237.9|39197.9|39272.9|39232.9|39212.9|39172.9|39
1691631900000|2023-08-10 01:45:00|39232.9|39192.9|39238.4|39198.4|39262.9|39222.9|39232.9|39192.9|3
1691632200000|2023-08-10 01:50:00|39242.9|39202.9|39258.4|39218.4|39262.9|39222.9|39238.4|39198.4|47
1691632500000|2023-08-10 01:55:00|39257.3|39217.3|39262.8|39222.8|39277.3|39237.3|39238.4|39198.4|45
1691632800000|2023-08-10 02:00:00|39258.4|39218.4|39252.8|39212.8|39262.8|39222.8|39238.4|39198.4|5
1691633100000|2023-08-10 02:05:00|39248.4|39208.4|39238.4|39198.4|39248.4|39208.4|39233.4|39193.4|6
1691633400000|2023-08-10 02:10:00|39237.8|39197.8|39232.8|39192.8|39242.8|39202.8|39212.3|39172.3|11
1691633700000|2023-08-10 02:15:00|39228.3|39188.3|39222.8|39182.8|39238.3|39198.3|39217.8|39177.8|1
1691634000000|2023-08-10 02:20:00|39227.8|39187.8|39232.8|39192.8|39242.8|39202.8|39222.8|39182.8|4
1691634300000|2023-08-10 02:25:00|39233.3|39193.3|39248.3|39208.3|39248.3|39208.3|39232.8|39192.8|3
1691634600000|2023-08-10 02:30:00|39252.8|39212.8|39257.2|39217.2|39272.8|39232.8|39242.8|39202.8|7
1691634900000|2023-08-10 02:35:00|39252.7|39212.7|39262.7|39222.7|39262.7|39222.7|39247.2|39207.2|45
1691635200000|2023-08-10 02:40:00|39258.3|39218.3|39277.2|39237.2|39277.2|39237.2|39257.2|39217.2|12
1691635500000|2023-08-10 02:45:00|39277.7|39237.7|39342.2|39302.2|39342.7|39302.7|39277.7|39237.7|43
1691635800000|2023-08-10 02:50:00|39342.7|39302.7|39347.7|39307.7|39377.2|39337.2|39342.7|39302.7|33
1691636100000|2023-08-10 02:55:00|39342.7|39302.7|39347.7|39307.7|39362.7|39322.7|39342.7|39302.7|9
1691636400000|2023-08-10 03:00:00|39352.1|39312.1|39347.7|39307.7|39352.7|39312.7|39332.7|39292.7|4
1691636700000|2023-08-10 03:05:00|39352.7|39312.7|39367.1|39327.1|39368.2|39328.2|39347.7|39307.7|6
1691637000000|2023-08-10 03:10:00|39367.7|39327.7|39382.6|39342.6|39387.6|39347.6|39367.7|39327.7|7
1691637300000|2023-08-10 03:15:00|39383.2|39343.2|39393.2|39353.2|39398.2|39358.2|39382.6|39342.6|4
1691637600000|2023-08-10 03:20:00|39402.6|39362.6|39382.6|39342.6|39407.6|39367.6|39372.6|39332.6|23
1691637900000|2023-08-10 03:25:00|39387.1|39347.1|39407.6|39367.6|39407.6|39367.6|39382.6|39342.6|3
1691638200000|2023-08-10 03:30:00|39412.6|39372.6|39432.6|39392.6|39437|39397|39407.6|39367.6|11
1691638500000|2023-08-10 03:35:00|39437|39397|39472.6|39432.6|39472.6|39432.6|39437|39397|9
1691638800000|2023-08-10 03:40:00|39473.1|39433.1|39462.6|39422.6|39482.6|39442.6|39452.6|39412.6|51
1691639100000|2023-08-10 03:45:00|39463.1|39423.1|39477.5|39437.5|39482.5|39442.5|39463.1|39423.1|6
1691639400000|2023-08-10 03:50:00|39477|39437|39477.5|39437.5|39482.5|39442.5|39477|39437|1
1691639700000|2023-08-10 03:55:00|39477|39437|39477.5|39437.5|39477.5|39437.5|39472.5|39432.5|3
1691640000000|2023-08-10 04:00:00|39488.1|39448.1|39482.5|39442.5|39492.5|39452.5|39477.5|39437.5|8
1691640300000|2023-08-10 04:05:00|39488|39448|39487.5|39447.5|39488|39448|39486.9|39446.9|6
1691640600000|2023-08-10 04:10:00|39482.5|39442.5|39402.5|39362.5|39482.5|39442.5|39402.5|39362.5|28
1691640900000|2023-08-10 04:15:00|39406.9|39366.9|39402.5|39362.5|39411.9|39371.9|39396.9|39356.9|5
1691641200000|2023-08-10 04:20:00|39401.4|39361.4|39406.9|39366.9|39406.9|39366.9|39396.9|39356.9|2
1691641500000|2023-08-10 04:25:00|39411.4|39371.4|39407.4|39367.4|39416.9|39376.9|39407.4|39367.4|3
1691641800000|2023-08-10 04:30:00|39398|39358|39362.4|39322.4|39398|39358|39361.9|39321.9|30
1691642100000|2023-08-10 04:35:00|39366.9|39326.9|39362.4|39322.4|39372.4|39332.4|39337.9|39297.9|15
1691642400000|2023-08-10 04:40:00|39366.9|39326.9|39372.4|39332.4|39376.8|39336.8|39366.9|39326.9|1
1691642700000|2023-08-10 04:45:00|39371.8|39331.8|39361.8|39321.8|39371.8|39331.8|39351.8|39311.8|8
1691643000000|2023-08-10 04:50:00|39362.4|39322.4|39356.8|39316.8|39362.4|39322.4|39351.8|39311.8|2
1691643300000|2023-08-10 04:55:00|39357.4|39317.4|39346.8|39306.8|39361.8|39321.8|39336.8|39296.8|9
1691643600000|2023-08-10 05:00:00|39341.8|39301.8|39356.8|39316.8|39356.8|39316.8|39336.8|39296.8|4
1691643900000|2023-08-10 05:05:00|39352.3|39312.3|39346.8|39306.8|39356.8|39316.8|39332.3|39292.3|14
1691644200000|2023-08-10 05:10:00|39347.3|39307.3|39341.8|39301.8|39347.3|39307.3|39341.8|39301.8|1
1691644500000|2023-08-10 05:15:00|39336.8|39296.8|39332.3|39292.3|39336.8|39296.8|39331.8|39291.8|2
1691644800000|2023-08-10 05:20:00|39332.8|39292.8|39337.3|39297.3|39337.8|39297.8|39332.3|39292.3|0
1691645100000|2023-08-10 05:25:00|39342.3|39302.3|39342.3|39302.3|39347.3|39307.3|39337.3|39297.3|1
1691645400000|2023-08-10 05:30:00|39337.8|39297.8|39372.3|39332.3|39372.3|39332.3|39332.3|39292.3|14
1691645700000|2023-08-10 05:35:00|39381.7|39341.7|39396.7|39356.7|39401.7|39361.7|39377.3|39337.3|6
1691646000000|2023-08-10 05:40:00|39401.7|39361.7|39406.7|39366.7|39416.7|39376.7|39401.7|39361.7|20
1691646300000|2023-08-10 05:45:00|39412.2|39372.2|39421.7|39381.7|39431.7|39391.7|39406.7|39366.7|15
1691646600000|2023-08-10 05:50:00|39422.2|39382.2|39402.2|39362.2|39431.7|39391.7|39396.7|39356.7|50
1691646900000|2023-08-10 05:55:00|39406.7|39366.7|39426.6|39386.6|39431.6|39391.6|39402.2|39362.2|12
1691647200000|2023-08-10 06:00:00|39422.2|39382.2|39397.2|39357.2|39426.6|39386.6|39366.6|39326.6|31
1691647500000|2023-08-10 06:05:00|39401.6|39361.6|39412.2|39372.2|39422.2|39382.2|39392.2|39352.2|13
1691647800000|2023-08-10 06:10:00|39416.6|39376.6|39426.6|39386.6|39426.6|39386.6|39407.1|39367.1|9
1691648100000|2023-08-10 06:15:00|39422.1|39382.1|39412.1|39372.1|39422.1|39382.1|39412.1|39372.1|1
1691648400000|2023-08-10 06:20:00|39417.1|39377.1|39387.7|39347.7|39417.1|39377.1|39387.1|39347.1|8
1691648700000|2023-08-10 06:25:00|39386|39346|39372.1|39332.1|39396.6|39356.6|39367.6|39327.6|27
1691649000000|2023-08-10 06:30:00|39382.1|39342.1|39371.5|39331.5|39392.1|39352.1|39352.1|39312.1|15
1691649300000|2023-08-10 06:35:00|39367.1|39327.1|39377.1|39337.1|39387.1|39347.1|39362.1|39322.1|7
1691649600000|2023-08-10 06:40:00|39382.1|39342.1|39412.1|39372.1|39412.1|39372.1|39377.1|39337.1|7
1691649900000|2023-08-10 06:45:00|39411.5|39371.5|39392|39352|39412.1|39372.1|39387|39347|39
1691650200000|2023-08-10 06:50:00|39392.6|39352.6|39412|39372|39422|39382|39387|39347|4
1691650500000|2023-08-10 06:55:00|39411.5|39371.5|39426.5|39386.5|39431.5|39391.5|39406.5|39366.5|17
1691650800000|2023-08-10 07:00:00|39422|39382|39422|39382|39427|39387|39412|39372|13
1691651100000|2023-08-10 07:05:00|39426.5|39386.5|39442|39402|39451.5|39411.5|39422|39382|29
1691651400000|2023-08-10 07:10:00|39436.4|39396.4|39442|39402|39456.4|39416.4|39426.4|39386.4|35
1691651700000|2023-08-10 07:15:00|39446.4|39406.4|39436.4|39396.4|39446.4|39406.4|39396.4|39356.4|32
1691652000000|2023-08-10 07:20:00|39422|39382|39406.4|39366.4|39432|39392|39402|39362|11
1691652300000|2023-08-10 07:25:00|39401.9|39361.9|39416.4|39376.4|39421.9|39381.9|39386.4|39346.4|10
1691652600000|2023-08-10 07:30:00|39411.9|39371.9|39415.8|39375.8|39436.4|39396.4|39406.4|39366.4|24
1691652900000|2023-08-10 07:35:00|39415.3|39375.3|39416.4|39376.4|39435.3|39395.3|39406.4|39366.4|60
1691653200000|2023-08-10 07:40:00|39411.9|39371.9|39361.9|39321.9|39411.9|39371.9|39361.9|39321.9|17
1691653500000|2023-08-10 07:45:00|39366.3|39326.3|39371.3|39331.3|39371.9|39331.9|39341.9|39301.9|19
1691653800000|2023-08-10 07:50:00|39366.9|39326.9|39351.3|39311.3|39371.9|39331.9|39351.3|39311.3|6
1691654100000|2023-08-10 07:55:00|39346.3|39306.3|39337.4|39297.4|39357.4|39317.4|39331.9|39291.9|25
1691654400000|2023-08-10 08:00:00|39332.9|39292.9|39341.8|39301.8|39361.8|39321.8|39327.4|39287.4|11
1691654700000|2023-08-10 08:05:00|39341.3|39301.3|39351.8|39311.8|39371.3|39331.3|39321.3|39281.3|15
1691655000000|2023-08-10 08:10:00|39351.3|39311.3|39371.3|39331.3|39371.3|39331.3|39341.8|39301.8|29
1691655300000|2023-08-10 08:15:00|39362.4|39322.4|39366.2|39326.2|39371.3|39331.3|39351.3|39311.3|28
1691655600000|2023-08-10 08:20:00|39361.8|39321.8|39356.8|39316.8|39361.8|39321.8|39341.8|39301.8|17
1691655900000|2023-08-10 08:25:00|39356.2|39316.2|39331.8|39291.8|39361.8|39321.8|39331.8|39291.8|11
1691656200000|2023-08-10 08:30:00|39321.8|39281.8|39341.8|39301.8|39351.8|39311.8|39316.8|39276.8|18
1691656500000|2023-08-10 08:35:00|39346.2|39306.2|39341.7|39301.7|39356.2|39316.2|39341.7|39301.7|8
1691656800000|2023-08-10 08:40:00|39351.7|39311.7|39341.7|39301.7|39361.7|39321.7|39341.7|39301.7|12
1691657100000|2023-08-10 08:45:00|39346.2|39306.2|39361.7|39321.7|39361.7|39321.7|39337.3|39297.3|12
1691657400000|2023-08-10 08:50:00|39351.7|39311.7|39371.7|39331.7|39372.3|39332.3|39341.7|39301.7|20
1691657700000|2023-08-10 08:55:00|39367.2|39327.2|39351.7|39311.7|39371.7|39331.7|39351.7|39311.7|30
1691658000000|2023-08-10 09:00:00|39361.1|39321.1|39341.7|39301.7|39371.7|39331.7|39341.7|39301.7|36
1691658300000|2023-08-10 09:05:00|39332.8|39292.8|39336.7|39296.7|39351.1|39311.1|39311.7|39271.7|13
1691658600000|2023-08-10 09:10:00|39341.7|39301.7|39331.6|39291.6|39341.7|39301.7|39321.7|39281.7|12
1691658900000|2023-08-10 09:15:00|39336.6|39296.6|39360.5|39320.5|39360.5|39320.5|39326.6|39286.6|35
1691659200000|2023-08-10 09:20:00|39350.5|39310.5|39330.5|39290.5|39360.5|39320.5|39325.5|39285.5|11
1691659500000|2023-08-10 09:25:00|39340.5|39300.5|39340.5|39300.5|39341.1|39301.1|39320.5|39280.5|3
1691659800000|2023-08-10 09:30:00|39335.5|39295.5|39350.5|39310.5|39370.5|39330.5|39335.5|39295.5|14
1691660100000|2023-08-10 09:35:00|39351|39311|39370.5|39330.5|39370.5|39330.5|39351|39311|10
1691660400000|2023-08-10 09:40:00|39360.5|39320.5|39360.5|39320.5|39370.5|39330.5|39360.5|39320.5|11
1691660700000|2023-08-10 09:45:00|39361|39321|39374.9|39334.9|39385.4|39345.4|39350.5|39310.5|61
1691661000000|2023-08-10 09:50:00|39375.4|39335.4|39360.4|39320.4|39375.4|39335.4|39320.4|39280.4|31
1691661300000|2023-08-10 09:55:00|39361|39321|39390.4|39350.4|39390.4|39350.4|39361|39321|12
1691661600000|2023-08-10 10:00:00|39400.4|39360.4|39429.9|39389.9|39440.4|39400.4|39400.4|39360.4|26
1691661900000|2023-08-10 10:05:00|39430.4|39390.4|39454.8|39414.8|39474.8|39434.8|39430.4|39390.4|23
1691662200000|2023-08-10 10:10:00|39460.4|39420.4|39469.8|39429.8|39470.4|39430.4|39450.4|39410.4|25
1691662500000|2023-08-10 10:15:00|39464.8|39424.8|39480.4|39440.4|39499.8|39459.8|39464.8|39424.8|46
1691662800000|2023-08-10 10:20:00|39460.4|39420.4|39490.3|39450.3|39490.3|39450.3|39439.8|39399.8|98
1691663100000|2023-08-10 10:25:00|39480.3|39440.3|39470.3|39430.3|39484.8|39444.8|39450.3|39410.3|40
1691663400000|2023-08-10 10:30:00|39474.8|39434.8|39499.2|39459.2|39499.8|39459.8|39474.8|39434.8|23
1691663700000|2023-08-10 10:35:00|39499.8|39459.8|39539.2|39499.2|39539.2|39499.2|39490.3|39450.3|104
1691664000000|2023-08-10 10:40:00|39534.8|39494.8|39569.2|39529.2|39569.2|39529.2|39529.2|39489.2|21
1691664300000|2023-08-10 10:45:00|39563.6|39523.6|39533.6|39493.6|39564.2|39524.2|39529.2|39489.2|18
1691664600000|2023-08-10 10:50:00|39529.2|39489.2|39523.6|39483.6|39529.2|39489.2|39508.6|39468.6|14
1691664900000|2023-08-10 10:55:00|39528.1|39488.1|39543.6|39503.6|39549.1|39509.1|39519.2|39479.2|8
1691665200000|2023-08-10 11:00:00|39544.1|39504.1|39569.1|39529.1|39588.6|39548.6|39539.1|39499.1|47
1691665500000|2023-08-10 11:05:00|39573.6|39533.6|39589.1|39549.1|39603.6|39563.6|39564.7|39524.7|33
1691665800000|2023-08-10 11:10:00|39583.6|39543.6|39579.1|39539.1|39583.6|39543.6|39564.1|39524.1|26
1691666100000|2023-08-10 11:15:00|39579.7|39539.7|39579.1|39539.1|39619.1|39579.1|39579.1|39539.1|72
1691666400000|2023-08-10 11:20:00|39589.1|39549.1|39579.1|39539.1|39599.1|39559.1|39579.1|39539.1|61
1691666700000|2023-08-10 11:25:00|39549.1|39509.1|39509.6|39469.6|39549.1|39509.1|39500.2|39460.2|97
1691667000000|2023-08-10 11:30:00|39505.2|39465.2|39500.2|39460.2|39514.6|39474.6|39475.2|39435.2|59
1691667300000|2023-08-10 11:35:00|39500.1|39460.1|39520.1|39480.1|39524.6|39484.6|39499.6|39459.6|28
1691667600000|2023-08-10 11:40:00|39510.1|39470.1|39500.1|39460.1|39524.6|39484.6|39500.1|39460.1|15
1691667900000|2023-08-10 11:45:00|39504.6|39464.6|39495.1|39455.1|39510.1|39470.1|39490.1|39450.1|70
1691668200000|2023-08-10 11:50:00|39494.6|39454.6|39484.5|39444.5|39509.5|39469.5|39480.1|39440.1|74
1691668500000|2023-08-10 11:55:00|39479.5|39439.5|39480.1|39440.1|39490.1|39450.1|39475.1|39435.1|35
1691668800000|2023-08-10 12:00:00|39479.5|39439.5|39489.5|39449.5|39509|39469|39479|39439|45
1691669100000|2023-08-10 12:05:00|39489|39449|39498.9|39458.9|39518.4|39478.4|39489|39449|20
1691669400000|2023-08-10 12:10:00|39488.9|39448.9|39480|39440|39488.9|39448.9|39470|39430|35
1691669700000|2023-08-10 12:15:00|39455|39415|39460|39420|39474.5|39434.5|39440.6|39400.6|38
1691670000000|2023-08-10 12:20:00|39465|39425|39440.6|39400.6|39465|39425|39440|39400|15
1691670300000|2023-08-10 12:25:00|39449.5|39409.5|39458.9|39418.9|39480|39440|39445.6|39405.6|40
1691670600000|2023-08-10 12:30:00|39450|39410|39487.8|39447.8|39542.8|39502.8|39450|39410|536
1691670900000|2023-08-10 12:35:00|39492.2|39452.2|39493.3|39453.3|39517.8|39477.8|39478.9|39438.9|231
1691671200000|2023-08-10 12:40:00|39492.7|39452.7|39472.7|39432.7|39492.7|39452.7|39427.7|39387.7|151
1691674200000|2023-08-10 13:30:00|39502.6|39462.6|39656.5|39616.5|39705.4|39665.4|39427.6|39387.6|1652
1691674500000|2023-08-10 13:35:00|39666.5|39626.5|39603.1|39563.1|39675.9|39635.9|39543.1|39503.1|620
1691674800000|2023-08-10 13:40:00|39607.6|39567.6|39493.7|39453.7|39608.1|39568.1|39464.8|39424.8|439
1691675100000|2023-08-10 13:45:00|39498.1|39458.1|39553.7|39513.7|39598.1|39558.1|39468.7|39428.7|296
1691675400000|2023-08-10 13:50:00|39558.7|39518.7|39558.6|39518.6|39578.6|39538.6|39508.6|39468.6|524
1691675700000|2023-08-10 13:55:00|39564.2|39524.2|39657.5|39617.5|39672|39632|39529.2|39489.2|342
1691676000000|2023-08-10 14:00:00|39666.4|39626.4|39618.6|39578.6|39708.6|39668.6|39612|39572|532
1691676300000|2023-08-10 14:05:00|39618.1|39578.1|39579.2|39539.2|39648|39608|39574.2|39534.2|434
1691676600000|2023-08-10 14:10:00|39578.6|39538.6|39600.3|39560.3|39609.7|39569.7|39529.7|39489.7|607
1691676900000|2023-08-10 14:15:00|39599.7|39559.7|39521.4|39481.4|39639.7|39599.7|39521.4|39481.4|484
1691677200000|2023-08-10 14:20:00|39525.8|39485.8|39600.8|39560.8|39610.2|39570.2|39491.4|39451.4|402
1691677500000|2023-08-10 14:25:00|39600.2|39560.2|39561.3|39521.3|39630.8|39590.8|39550.8|39510.8|693
1691677800000|2023-08-10 14:30:00|39551.3|39511.3|39521.9|39481.9|39571.3|39531.3|39482.4|39442.4|562
1691678100000|2023-08-10 14:35:00|39521.3|39481.3|39531.9|39491.9|39551.9|39511.9|39472.4|39432.4|300
1691678400000|2023-08-10 14:40:00|39532.4|39492.4|39471.3|39431.3|39581.3|39541.3|39461.9|39421.9|315
1691678700000|2023-08-10 14:45:00|39471.9|39431.9|39471.8|39431.8|39531.3|39491.3|39456.9|39416.9|189
1691679000000|2023-08-10 14:50:00|39471.3|39431.3|39490.7|39450.7|39511.3|39471.3|39471.3|39431.3|385
1691679300000|2023-08-10 14:55:00|39491.3|39451.3|39520.7|39480.7|39530.1|39490.1|39491.3|39451.3|133
1691679600000|2023-08-10 15:00:00|39511.3|39471.3|39421.2|39381.2|39550.7|39510.7|39400.7|39360.7|451
1691679900000|2023-08-10 15:05:00|39420.7|39380.7|39421.8|39381.8|39436.8|39396.8|39381.8|39341.8|300
1691680200000|2023-08-10 15:10:00|39421.2|39381.2|39371.2|39331.2|39421.8|39381.8|39356.2|39316.2|220
1691680500000|2023-08-10 15:15:00|39366.8|39326.8|39366.2|39326.2|39391.8|39351.8|39351.8|39311.8|178
1691680800000|2023-08-10 15:20:00|39361.8|39321.8|39346.2|39306.2|39376.8|39336.8|39331.2|39291.2|267
1691681100000|2023-08-10 15:25:00|39350.6|39310.6|39363.4|39323.4|39372.9|39332.9|39312.9|39272.9|645
1691681400000|2023-08-10 15:30:00|39362.9|39322.9|39302.8|39262.8|39403.4|39363.4|39302.8|39262.8|217
1691681700000|2023-08-10 15:35:00|39303.4|39263.4|39343.4|39303.4|39343.4|39303.4|39293.4|39253.4|164
1691682000000|2023-08-10 15:40:00|39333.4|39293.4|39372.8|39332.8|39382.8|39342.8|39322.8|39282.8|252
1691682300000|2023-08-10 15:45:00|39377.8|39337.8|39383.4|39343.4|39403.9|39363.9|39343.4|39303.4|340
1691682600000|2023-08-10 15:50:00|39382.8|39342.8|39373.9|39333.9|39382.8|39342.8|39314.5|39274.5|308
1691682900000|2023-08-10 15:55:00|39378.9|39338.9|39427.8|39387.8|39452.8|39412.8|39374.5|39334.5|315
1691683200000|2023-08-10 16:00:00|39428.3|39388.3|39364.4|39324.4|39443.9|39403.9|39363.9|39323.9|447
1691683500000|2023-08-10 16:05:00|39354.4|39314.4|39393.3|39353.3|39393.9|39353.9|39348.9|39308.9|198
1691683800000|2023-08-10 16:10:00|39393.9|39353.9|39368.9|39328.9|39413.3|39373.3|39343.9|39303.9|258
1691684100000|2023-08-10 16:15:00|39373.3|39333.3|39383.3|39343.3|39443.3|39403.3|39358.3|39318.3|382
1691684400000|2023-08-10 16:20:00|39378.3|39338.3|39363.8|39323.8|39403.3|39363.3|39353.8|39313.8|213
1691684700000|2023-08-10 16:25:00|39363.3|39323.3|39318.3|39278.3|39363.8|39323.8|39313.3|39273.3|206
1691685000000|2023-08-10 16:30:00|39313.8|39273.8|39303.8|39263.8|39323.3|39283.3|39294.4|39254.4|246
1691685300000|2023-08-10 16:35:00|39274.4|39234.4|39318.8|39278.8|39323.8|39283.8|39273.8|39233.8|110
1691685600000|2023-08-10 16:40:00|39313.8|39273.8|39343.8|39303.8|39344.3|39304.3|39284.4|39244.4|103
1691685900000|2023-08-10 16:45:00|39343.2|39303.2|39333.8|39293.8|39363.2|39323.2|39324.3|39284.3|229
1691686200000|2023-08-10 16:50:00|39333.2|39293.2|39373.8|39333.8|39393.2|39353.2|39323.8|39283.8|174
1691686500000|2023-08-10 16:55:00|39374.3|39334.3|39373.7|39333.7|39383.8|39343.8|39363.2|39323.2|102
1691686800000|2023-08-10 17:00:00|39364.9|39324.9|39373.7|39333.7|39413.7|39373.7|39358.7|39318.7|170
1691687100000|2023-08-10 17:05:00|39369.3|39329.3|39324.8|39284.8|39369.3|39329.3|39324.3|39284.3|319
1691687400000|2023-08-10 17:10:00|39324.3|39284.3|39314.8|39274.8|39334.3|39294.3|39295.4|39255.4|309
1691687700000|2023-08-10 17:15:00|39315.4|39275.4|39314.8|39274.8|39324.3|39284.3|39295.4|39255.4|82
1691688000000|2023-08-10 17:20:00|39310.4|39270.4|39265.4|39225.4|39314.8|39274.8|39259.8|39219.8|122
1691688300000|2023-08-10 17:25:00|39274.8|39234.8|39324.2|39284.2|39325.4|39285.4|39264.8|39224.8|289
1691688600000|2023-08-10 17:30:00|39305.4|39265.4|39324.2|39284.2|39324.2|39284.2|39294.2|39254.2|138
1691688900000|2023-08-10 17:35:00|39324.8|39284.8|39324.8|39284.8|39344.2|39304.2|39295.3|39255.3|265
1691689200000|2023-08-10 17:40:00|39329.8|39289.8|39369.2|39329.2|39373.6|39333.6|39329.8|39289.8|197
1691689500000|2023-08-10 17:45:00|39364.8|39324.8|39354.7|39314.7|39384.2|39344.2|39344.2|39304.2|344
1691689800000|2023-08-10 17:50:00|39364.2|39324.2|39349.7|39309.7|39374.2|39334.2|39339.7|39299.7|246
1691690100000|2023-08-10 17:55:00|39350.3|39310.3|39315.8|39275.8|39350.3|39310.3|39315.3|39275.3|298
1691690400000|2023-08-10 18:00:00|39306.4|39266.4|39315.3|39275.3|39315.3|39275.3|39276.4|39236.4|561
1691690700000|2023-08-10 18:05:00|39316.4|39276.4|39290.3|39250.3|39325.3|39285.3|39276.4|39236.4|815
1691691000000|2023-08-10 18:10:00|39294.7|39254.7|39334.1|39294.1|39364.1|39324.1|39294.7|39254.7|1823
1691691300000|2023-08-10 18:15:00|39334.7|39294.7|39389.7|39349.7|39404.1|39364.1|39334.7|39294.7|985
1691712000000|2023-08-11 00:00:00|39418.8|39378.8|39348.2|39308.2|39419.4|39379.4|39348.2|39308.2|84
1691712300000|2023-08-11 00:05:00|39358.2|39318.2|39373.2|39333.2|39398.2|39358.2|39358.2|39318.2|29
1691712600000|2023-08-11 00:10:00|39373.8|39333.8|39374.3|39334.3|39383.8|39343.8|39349.3|39309.3|32
1691712900000|2023-08-11 00:15:00|39373.8|39333.8|39359.3|39319.3|39373.8|39333.8|39359.3|39319.3|6
1691713200000|2023-08-11 00:20:00|39363.8|39323.8|39349.3|39309.3|39364.9|39324.9|39344.3|39304.3|4
1691713500000|2023-08-11 00:25:00|39354.3|39314.3|39353.7|39313.7|39358.7|39318.7|39344.3|39304.3|14
1691713800000|2023-08-11 00:30:00|39358.2|39318.2|39364.3|39324.3|39364.9|39324.9|39353.7|39313.7|33
1691714100000|2023-08-11 00:35:00|39354.9|39314.9|39354.3|39314.3|39359.3|39319.3|39349.3|39309.3|7
1691714400000|2023-08-11 00:40:00|39353.7|39313.7|39359.3|39319.3|39359.3|39319.3|39349.3|39309.3|3
1691714700000|2023-08-11 00:45:00|39354.8|39314.8|39359.3|39319.3|39359.3|39319.3|39354.3|39314.3|3
1691715000000|2023-08-11 00:50:00|39359.8|39319.8|39364.8|39324.8|39374.8|39334.8|39359.3|39319.3|19
1691715300000|2023-08-11 00:55:00|39370.4|39330.4|39369.8|39329.8|39370.4|39330.4|39359.2|39319.2|10
1691715600000|2023-08-11 01:00:00|39374.2|39334.2|39440.4|39400.4|39444.8|39404.8|39374.2|39334.2|27
1691715900000|2023-08-11 01:05:00|39439.8|39399.8|39484.8|39444.8|39514.8|39474.8|39435.4|39395.4|60
1691716200000|2023-08-11 01:10:00|39484.2|39444.2|39514.8|39474.8|39514.8|39474.8|39484.2|39444.2|18
1691716500000|2023-08-11 01:15:00|39509.8|39469.8|39504.8|39464.8|39514.8|39474.8|39504.8|39464.8|5
1691716800000|2023-08-11 01:20:00|39504.2|39464.2|39459.7|39419.7|39504.2|39464.2|39450.3|39410.3|12
1691717100000|2023-08-11 01:25:00|39455.3|39415.3|39430.9|39390.9|39459.7|39419.7|39414.7|39374.7|121
1691717400000|2023-08-11 01:30:00|39435.3|39395.3|39420.9|39380.9|39440.3|39400.3|39415.9|39375.9|2
1691717700000|2023-08-11 01:35:00|39416.5|39376.5|39371.4|39331.4|39420.9|39380.9|39371.4|39331.4|7
1691718000000|2023-08-11 01:40:00|39370.9|39330.9|39370.9|39330.9|39380.9|39340.9|39365.9|39325.9|9
1691718300000|2023-08-11 01:45:00|39375.9|39335.9|39430.8|39390.8|39430.8|39390.8|39375.9|39335.9|6
1691718600000|2023-08-11 01:50:00|39430.3|39390.3|39465.3|39425.3|39465.3|39425.3|39420.3|39380.3|5
1691718900000|2023-08-11 01:55:00|39465.2|39425.2|39425.8|39385.8|39465.8|39425.8|39420.8|39380.8|30
1691719200000|2023-08-11 02:00:00|39421.4|39381.4|39415.8|39375.8|39430.8|39390.8|39411.4|39371.4|7
1691719500000|2023-08-11 02:05:00|39405.2|39365.2|39396.9|39356.9|39415.8|39375.8|39396.9|39356.9|25
1691719800000|2023-08-11 02:10:00|39395.8|39355.8|39400.8|39360.8|39420.8|39380.8|39395.8|39355.8|9
1691720100000|2023-08-11 02:15:00|39405.8|39365.8|39405.8|39365.8|39405.8|39365.8|39405.8|39365.8|1
1691720400000|2023-08-11 02:20:00|||||||||6
1691720700000|2023-08-11 02:25:00|39390.2|39350.2|39400.7|39360.7|39405.8|39365.8|39390.2|39350.2|33
1691721000000|2023-08-11 02:30:00|39405.2|39365.2|39415.7|39375.7|39415.7|39375.7|39400.2|39360.2|5
1691721300000|2023-08-11 02:35:00|39411.3|39371.3|39410.7|39370.7|39415.7|39375.7|39405.7|39365.7|1
1691721600000|2023-08-11 02:40:00|39405.7|39365.7|39424.5|39384.5|39425.1|39385.1|39405.7|39365.7|12
1691721900000|2023-08-11 02:45:00|39425.1|39385.1|39435.7|39395.7|39440.7|39400.7|39425.1|39385.1|13
1691722200000|2023-08-11 02:50:00|39435.1|39395.1|39435.7|39395.7|39435.7|39395.7|39420.1|39380.1|12
1691722500000|2023-08-11 02:55:00|39435.1|39395.1|39455.7|39415.7|39455.7|39415.7|39435.1|39395.1|7
1691722800000|2023-08-11 03:00:00|39455.1|39415.1|39475.7|39435.7|39475.7|39435.7|39455.1|39415.1|8
1691723100000|2023-08-11 03:05:00|39466.2|39426.2|39465.6|39425.6|39475.7|39435.7|39460.1|39420.1|6
1691723400000|2023-08-11 03:10:00|39460.6|39420.6|39465.6|39425.6|39465.6|39425.6|39460.1|39420.1|3
1691723700000|2023-08-11 03:15:00|39470.1|39430.1|39475.6|39435.6|39485.6|39445.6|39470|39430|4
1691724000000|2023-08-11 03:20:00|39480|39440|39455.6|39415.6|39480|39440|39455.6|39415.6|0
1691724300000|2023-08-11 03:25:00|39451.2|39411.2|39470.6|39430.6|39475.6|39435.6|39445.6|39405.6|5
1691724600000|2023-08-11 03:30:00|39475.6|39435.6|39484.4|39444.4|39484.4|39444.4|39465|39425|43
1691724900000|2023-08-11 03:35:00|39480|39440|39479.4|39439.4|39480|39440|39470|39430|2
1691725200000|2023-08-11 03:40:00|39475|39435|39474.4|39434.4|39475|39435|39474.4|39434.4|1
1691725500000|2023-08-11 03:45:00|39478.8|39438.8|39474.4|39434.4|39478.8|39438.8|39474.4|39434.4|1
1691725800000|2023-08-11 03:50:00|39484.4|39444.4|39484.4|39444.4|39498.8|39458.8|39484.4|39444.4|8
1691726100000|2023-08-11 03:55:00|39485|39445|39484.4|39444.4|39494.4|39454.4|39474.4|39434.4|14
1691726400000|2023-08-11 04:00:00|39479.4|39439.4|39484.3|39444.3|39484.4|39444.4|39474.4|39434.4|4
1691726700000|2023-08-11 04:05:00|39479.3|39439.3|39494.3|39454.3|39494.3|39454.3|39474.3|39434.3|15
1691727000000|2023-08-11 04:10:00|39488.7|39448.7|39493.2|39453.2|39493.2|39453.2|39474.3|39434.3|11
1691727300000|2023-08-11 04:15:00|39494.3|39454.3|39504.3|39464.3|39533.7|39493.7|39494.3|39454.3|45
1691727600000|2023-08-11 04:20:00|39499.9|39459.9|39503.7|39463.7|39504.3|39464.3|39499.9|39459.9|0
1691727900000|2023-08-11 04:25:00|39498.7|39458.7|39499.9|39459.9|39504.3|39464.3|39498.7|39458.7|1
1691728200000|2023-08-11 04:30:00|39499.3|39459.3|39479.3|39439.3|39499.9|39459.9|39449.3|39409.3|33
1691728500000|2023-08-11 04:35:00|39479.9|39439.9|39479.8|39439.8|39504.3|39464.3|39479.3|39439.3|6
1691728800000|2023-08-11 04:40:00|39479.3|39439.3|39474.3|39434.3|39479.3|39439.3|39474.3|39434.3|0
1691729100000|2023-08-11 04:45:00|39474.2|39434.2|39464.2|39424.2|39474.2|39434.2|39458.7|39418.7|4
1691729400000|2023-08-11 04:50:00|39468.7|39428.7|39469.2|39429.2|39469.2|39429.2|39468.6|39428.6|1
1691729700000|2023-08-11 04:55:00|39464.2|39424.2|39464.2|39424.2|39469.8|39429.8|39459.2|39419.2|2
1691730000000|2023-08-11 05:00:00|39459.8|39419.8|39464.2|39424.2|39464.2|39424.2|39459.2|39419.2|4
1691730300000|2023-08-11 05:05:00|39459.2|39419.2|39454.2|39414.2|39459.8|39419.8|39449.2|39409.2|1
1691730600000|2023-08-11 05:10:00|39459.8|39419.8|39459.2|39419.2|39459.8|39419.8|39454.2|39414.2|5
1691730900000|2023-08-11 05:15:00|39454.2|39414.2|39459.7|39419.7|39459.8|39419.8|39454.2|39414.2|1
1691731200000|2023-08-11 05:20:00|39459.2|39419.2|39449.7|39409.7|39459.7|39419.7|39449.7|39409.7|1
1691731500000|2023-08-11 05:25:00|39444.7|39404.7|39449.7|39409.7|39449.7|39409.7|39444.1|39404.1|0
1691731800000|2023-08-11 05:30:00|39454.1|39414.1|39464.1|39424.1|39464.7|39424.7|39454.1|39414.1|26
1691732100000|2023-08-11 05:35:00|39474.1|39434.1|39489.1|39449.1|39504.1|39464.1|39474.1|39434.1|8
1691732400000|2023-08-11 05:40:00|39484.1|39444.1|39504.1|39464.1|39514.1|39474.1|39484.1|39444.1|8
1691732700000|2023-08-11 05:45:00|39509.1|39469.1|39529.1|39489.1|39534.1|39494.1|39504.1|39464.1|9
1691733000000|2023-08-11 05:50:00|39524.1|39484.1|39484.1|39444.1|39524.1|39484.1|39484.1|39444.1|13
1691733300000|2023-08-11 05:55:00|39479.7|39439.7|39494.1|39454.1|39504.1|39464.1|39474.1|39434.1|4
1691733600000|2023-08-11 06:00:00|39498.5|39458.5|39493.5|39453.5|39498.5|39458.5|39478.5|39438.5|2
1691733900000|2023-08-11 06:05:00|39504|39464|39498.5|39458.5|39504|39464|39489|39449|2
1691734200000|2023-08-11 06:10:00|39504|39464|39518.4|39478.4|39524|39484|39498.4|39458.4|20
1691734500000|2023-08-11 06:15:00|39519.6|39479.6|39494|39454|39524|39484|39494|39454|2
1691734800000|2023-08-11 06:20:00|39488.4|39448.4|39498.4|39458.4|39504|39464|39488.4|39448.4|2
1691735100000|2023-08-11 06:25:00|39499|39459|39488.4|39448.4|39499|39459|39484|39444|1
1691735400000|2023-08-11 06:30:00|39484|39444|39484|39444|39488.4|39448.4|39484|39444|1
1691735700000|2023-08-11 06:35:00|39479|39439|39478.4|39438.4|39483.4|39443.4|39468.4|39428.4|5
1691736000000|2023-08-11 06:40:00|39479|39439|39474|39434|39484|39444|39473.4|39433.4|4
1691736300000|2023-08-11 06:45:00|39484|39444|39478.9|39438.9|39484|39444|39458.4|39418.4|24
1691736600000|2023-08-11 06:50:00|39483.4|39443.4|39453.9|39413.9|39488.9|39448.9|39453.9|39413.9|25
1691736900000|2023-08-11 06:55:00|39443.9|39403.9|39413.9|39373.9|39443.9|39403.9|39413.9|39373.9|24
1691737200000|2023-08-11 07:00:00|39419.5|39379.5|39379.5|39339.5|39419.5|39379.5|39379.5|39339.5|18
1691737500000|2023-08-11 07:05:00|39383.9|39343.9|39453.9|39413.9|39463.9|39423.9|39383.9|39343.9|28
1691737800000|2023-08-11 07:10:00|39449.5|39409.5|39473.9|39433.9|39473.9|39433.9|39448.3|39408.3|12
1691738100000|2023-08-11 07:15:00|39469.5|39429.5|39494.5|39454.5|39503.9|39463.9|39468.9|39428.9|3
1691738400000|2023-08-11 07:20:00|39493.9|39453.9|39519.4|39479.4|39519.4|39479.4|39483.9|39443.9|11
1691738700000|2023-08-11 07:25:00|39523.9|39483.9|39503.8|39463.8|39523.9|39483.9|39503.8|39463.8|3
1691739000000|2023-08-11 07:30:00|39493.8|39453.8|39503.8|39463.8|39503.8|39463.8|39493.8|39453.8|9
1691739300000|2023-08-11 07:35:00|39502.7|39462.7|39503.8|39463.8|39513.8|39473.8|39493.8|39453.8|6
1691739600000|2023-08-11 07:40:00|39493.8|39453.8|39503.8|39463.8|39523.8|39483.8|39493.8|39453.8|19
1691739900000|2023-08-11 07:45:00|39498.8|39458.8|39502.6|39462.6|39508.2|39468.2|39468.2|39428.2|21
1691740200000|2023-08-11 07:50:00|39503.8|39463.8|39492.6|39452.6|39513.8|39473.8|39473.8|39433.8|54
1691740500000|2023-08-11 07:55:00|39492|39452|39517.6|39477.6|39522.6|39482.6|39492|39452|20
1691740800000|2023-08-11 08:00:00|39512.6|39472.6|39502.6|39462.6|39512.6|39472.6|39492.6|39452.6|65
1691741100000|2023-08-11 08:05:00|39493.7|39453.7|39498.2|39458.2|39512.6|39472.6|39493.7|39453.7|27
1691741400000|2023-08-11 08:10:00|39497.6|39457.6|39518.1|39478.1|39522.6|39482.6|39497|39457|1
1691741700000|2023-08-11 08:15:00|39517|39477|39508.1|39468.1|39517|39477|39503.1|39463.1|24
1691742000000|2023-08-11 08:20:00|39508.7|39468.7|39517.5|39477.5|39522.5|39482.5|39508.1|39468.1|0
1691742300000|2023-08-11 08:25:00|39518.1|39478.1|39537.5|39497.5|39537.5|39497.5|39517.5|39477.5|32
1691742600000|2023-08-11 08:30:00|39532.5|39492.5|39518.1|39478.1|39536.9|39496.9|39518.1|39478.1|3
1691742900000|2023-08-11 08:35:00|39522.5|39482.5|39538.1|39498.1|39548.1|39508.1|39518.1|39478.1|14
1691743200000|2023-08-11 08:40:00|39542.5|39502.5|39519.2|39479.2|39543.1|39503.1|39513.7|39473.7|8
1691743500000|2023-08-11 08:45:00|39513.7|39473.7|39563.6|39523.6|39563.6|39523.6|39509.2|39469.2|21
1691743800000|2023-08-11 08:50:00|39563.1|39523.1|39563.6|39523.6|39583.6|39543.6|39563.1|39523.1|15
1691744100000|2023-08-11 08:55:00|39568|39528|39583.6|39543.6|39588.6|39548.6|39563.6|39523.6|3
1691744400000|2023-08-11 09:00:00|39583|39543|39533.6|39493.6|39583.6|39543.6|39533.6|39493.6|3
1691744700000|2023-08-11 09:05:00|39543.6|39503.6|39523.6|39483.6|39563|39523|39523.6|39483.6|65
1691745000000|2023-08-11 09:10:00|39523|39483|39494.8|39454.8|39523|39483|39459.2|39419.2|400
1691745300000|2023-08-11 09:15:00|39489.2|39449.2|39504.8|39464.8|39509.2|39469.2|39484.8|39444.8|43
1691745600000|2023-08-11 09:20:00|39509.2|39469.2|39505.9|39465.9|39525.9|39485.9|39500.3|39460.3|23
1691745900000|2023-08-11 09:25:00|39505.3|39465.3|39504.7|39464.7|39515.9|39475.9|39504.7|39464.7|50
1691746200000|2023-08-11 09:30:00|39510.3|39470.3|39514.7|39474.7|39515.3|39475.3|39504.7|39464.7|8
1691746500000|2023-08-11 09:35:00|39515.3|39475.3|39474.7|39434.7|39515.3|39475.3|39474.1|39434.1|7
1691746800000|2023-08-11 09:40:00|39474.1|39434.1|39450.3|39410.3|39474.7|39434.7|39445.9|39405.9|41
1691747100000|2023-08-11 09:45:00|39445.3|39405.3|39425.9|39385.9|39445.3|39405.3|39411.5|39371.5|40
1691747400000|2023-08-11 09:50:00|39415.9|39375.9|39445.9|39405.9|39445.9|39405.9|39415.9|39375.9|20
1691747700000|2023-08-11 09:55:00|39440.3|39400.3|39445.2|39405.2|39455.8|39415.8|39435.8|39395.8|41
1691748000000|2023-08-11 10:00:00|39435.8|39395.8|39420.2|39380.2|39435.8|39395.8|39415.8|39375.8|17
1691748300000|2023-08-11 10:05:00|39415.8|39375.8|39425.8|39385.8|39425.8|39385.8|39415.8|39375.8|2
1691748600000|2023-08-11 10:10:00|39430.2|39390.2|39450.2|39410.2|39470.2|39430.2|39430.2|39390.2|108
1691748900000|2023-08-11 10:15:00|39460.8|39420.8|39440.2|39400.2|39464.6|39424.6|39440.2|39400.2|27
1691749200000|2023-08-11 10:20:00|39444.6|39404.6|39435.2|39395.2|39444.6|39404.6|39430.2|39390.2|6
1691749500000|2023-08-11 10:25:00|39434.6|39394.6|39424.6|39384.6|39445.2|39405.2|39420.2|39380.2|9
1691749800000|2023-08-11 10:30:00|39425.8|39385.8|39435.8|39395.8|39435.8|39395.8|39425.8|39385.8|6
1691750100000|2023-08-11 10:35:00|39435.2|39395.2|39400.2|39360.2|39435.2|39395.2|39400.2|39360.2|23
1691750400000|2023-08-11 10:40:00|39395.2|39355.2|39400.1|39360.1|39405.7|39365.7|39390.1|39350.1|10
1691750700000|2023-08-11 10:45:00|39404.5|39364.5|39444.5|39404.5|39445.7|39405.7|39404.5|39364.5|11
1691751000000|2023-08-11 10:50:00|39445.1|39405.1|39465.7|39425.7|39474.5|39434.5|39444.5|39404.5|4
1691751300000|2023-08-11 10:55:00|39465.1|39425.1|39454.5|39414.5|39465.1|39425.1|39444.5|39404.5|72
1691751600000|2023-08-11 11:00:00|39464.5|39424.5|39474.5|39434.5|39478.9|39438.9|39464.5|39424.5|13
1691751900000|2023-08-11 11:05:00|39478.9|39438.9|39478.9|39438.9|39479.5|39439.5|39474.5|39434.5|7
1691752200000|2023-08-11 11:10:00|39474.5|39434.5|39468.9|39428.9|39484.5|39444.5|39464.5|39424.5|13
1691752500000|2023-08-11 11:15:00|39464.5|39424.5|39444.5|39404.5|39464.5|39424.5|39443.9|39403.9|25
1691752800000|2023-08-11 11:20:00|39443.9|39403.9|39414.4|39374.4|39444.5|39404.5|39409.4|39369.4|30
1691753100000|2023-08-11 11:25:00|39410|39370|39424.4|39384.4|39425|39385|39410|39370|27
1691753400000|2023-08-11 11:30:00|39439.4|39399.4|39434.4|39394.4|39439.4|39399.4|39424.4|39384.4|28
1691753700000|2023-08-11 11:35:00|39438.8|39398.8|39444.4|39404.4|39448.8|39408.8|39438.8|39398.8|9
1691754000000|2023-08-11 11:40:00|39443.8|39403.8|39444.4|39404.4|39444.4|39404.4|39434.4|39394.4|3
1691754300000|2023-08-11 11:45:00|39443.8|39403.8|39428.8|39388.8|39444.4|39404.4|39424.4|39384.4|10
1691754600000|2023-08-11 11:50:00|39429.4|39389.4|39424.4|39384.4|39438.8|39398.8|39410|39370|148
1691754900000|2023-08-11 11:55:00|39428.8|39388.8|39433.8|39393.8|39443.8|39403.8|39414.4|39374.4|13
1691755200000|2023-08-11 12:00:00|39434.4|39394.4|39454.9|39414.9|39455|39415|39434.4|39394.4|49
1691755500000|2023-08-11 12:05:00|39464.4|39424.4|39424.3|39384.3|39464.9|39424.9|39404.9|39364.9|86
1691755800000|2023-08-11 12:10:00|39423.7|39383.7|39454.3|39414.3|39464.3|39424.3|39404.3|39364.3|59
1691756100000|2023-08-11 12:15:00|39464.3|39424.3|39454.3|39414.3|39464.3|39424.3|39453.7|39413.7|47
1691756400000|2023-08-11 12:20:00|39438.7|39398.7|39434.3|39394.3|39439.3|39399.3|39424.3|39384.3|11
1691756700000|2023-08-11 12:25:00|39438.7|39398.7|39454.3|39414.3|39454.3|39414.3|39434.3|39394.3|20
1691757000000|2023-08-11 12:30:00|39459.3|39419.3|39434.3|39394.3|39459.3|39419.3|39385.5|39345.5|245
1691757300000|2023-08-11 12:35:00|39428.7|39388.7|39424.3|39384.3|39444.3|39404.3|39423.7|39383.7|69
1691757600000|2023-08-11 12:40:00|39423.7|39383.7|39468.7|39428.7|39468.7|39428.7|39423.7|39383.7|40
1691760600000|2023-08-11 13:30:00|39399.1|39359.1|39196.5|39156.5|39399.7|39359.7|39192.1|39152.1|1200
1691760900000|2023-08-11 13:35:00|39197.1|39157.1|39234.1|39194.1|39289.7|39249.7|39135.9|39095.9|747
1691761200000|2023-08-11 13:40:00|39234.7|39194.7|39195.9|39155.9|39244.7|39204.7|39175.3|39135.3|501
1691761500000|2023-08-11 13:45:00|39195.3|39155.3|39245.9|39205.9|39294.7|39254.7|39185.3|39145.3|315
1691761800000|2023-08-11 13:50:00|39241.5|39201.5|39195.9|39155.9|39245.9|39205.9|39165.9|39125.9|294
1691762100000|2023-08-11 13:55:00|39195.3|39155.3|39120.9|39080.9|39220.3|39180.3|39120.9|39080.9|228
1691762400000|2023-08-11 14:00:00|39125.3|39085.3|39164.1|39124.1|39164.7|39124.7|39095.3|39055.3|247
1691762700000|2023-08-11 14:05:00|39163.5|39123.5|39135.2|39095.2|39232.9|39192.9|39125.3|39085.3|403
1691763000000|2023-08-11 14:10:00|39134.6|39094.6|39079.6|39039.6|39155.2|39115.2|39074|39034|412
1691763300000|2023-08-11 14:15:00|39084|39044|39044|39004|39084.6|39044.6|39024|38984|214
1691763600000|2023-08-11 14:20:00|39043.4|39003.4|39122.2|39082.2|39152.2|39112.2|39043.4|39003.4|214
1691763900000|2023-08-11 14:25:00|39122.8|39082.8|39079|39039|39132.2|39092.2|39064|39024|235
1691764200000|2023-08-11 14:30:00|39083.4|39043.4|39073.4|39033.4|39094|39054|39054|39014|328
1691764500000|2023-08-11 14:35:00|39069|39029|39093.4|39053.4|39113.4|39073.4|39055.2|39015.2|345
1691764800000|2023-08-11 14:40:00|39102.8|39062.8|39093.4|39053.4|39132.8|39092.8|39092.2|39052.2|246
1691765100000|2023-08-11 14:45:00|39092.8|39052.8|39102.2|39062.2|39122.8|39082.8|39082.8|39042.8|230
1691765400000|2023-08-11 14:50:00|39107.2|39067.2|39088.3|39048.3|39122.1|39082.1|39088.3|39048.3|321
1691765700000|2023-08-11 14:55:00|39092.7|39052.7|39072.1|39032.1|39122.7|39082.7|39062.7|39022.7|143
1691766000000|2023-08-11 15:00:00|39062.7|39022.7|39127.7|39087.7|39132.7|39092.7|39062.1|39022.1|184
1691766300000|2023-08-11 15:05:00|39128.3|39088.3|39212.7|39172.7|39212.7|39172.7|39123.3|39083.3|340
1691766600000|2023-08-11 15:10:00|39222.7|39182.7|39232.7|39192.7|39262.1|39222.1|39202.7|39162.7|370
1691766900000|2023-08-11 15:15:00|39237.7|39197.7|39222.7|39182.7|39242.1|39202.1|39202.1|39162.1|158
1691767200000|2023-08-11 15:20:00|39213.3|39173.3|39243.3|39203.3|39262.1|39222.1|39212.7|39172.7|127
1691767500000|2023-08-11 15:25:00|39242.7|39202.7|39227.7|39187.7|39272.7|39232.7|39217.7|39177.7|206
1691767800000|2023-08-11 15:30:00|39228.3|39188.3|39227|39187|39237|39197|39202.6|39162.6|280
1691768100000|2023-08-11 15:35:00|39222.6|39182.6|39207.6|39167.6|39227.6|39187.6|39187.6|39147.6|285
1691768400000|2023-08-11 15:40:00|39203.2|39163.2|39162.6|39122.6|39212.6|39172.6|39162.6|39122.6|267
1691768700000|2023-08-11 15:45:00|39163.2|39123.2|39162.6|39122.6|39192|39152|39153.2|39113.2|315
1691769000000|2023-08-11 15:50:00|39162|39122|39187.6|39147.6|39202.6|39162.6|39142.6|39102.6|162
1691769300000|2023-08-11 15:55:00|39182.6|39142.6|39212.6|39132.6|39242.6|39202.6|39152.6|39112.6|270
1691769600000|2023-08-11 16:00:00|39217|39137|39379.4|39339.4|40116.4|40076.4|39212.6|39132.6|1918
1691769900000|2023-08-11 16:05:00|39353.2|39313.2|39595.1|39555.1|39595.1|39555.1|39168.8|39128.8|835
1691770200000|2023-08-11 16:10:00|39595.7|39555.7|39475.7|39435.7|39596.3|39556.3|39431.3|39391.3|392
1691770500000|2023-08-11 16:15:00|39471.3|39431.3|39451.3|39411.3|39501.3|39461.3|39362.5|39322.5|358
1691770800000|2023-08-11 16:20:00|39446.9|39406.9|39542.5|39502.5|39621.3|39581.3|39446.9|39406.9|455
1691771100000|2023-08-11 16:25:00|39541.9|39501.9|39419.3|39379.3|39562.5|39522.5|39383.7|39343.7|256
1691771400000|2023-08-11 16:30:00|39418.1|39378.1|39310.5|39270.5|39533.7|39493.7|39300.5|39260.5|331
1691771700000|2023-08-11 16:35:00|39309.9|39269.9|39393.7|39353.7|39403.1|39363.1|39289.9|39249.9|367
1691772000000|2023-08-11 16:40:00|39403.1|39363.1|39398.7|39358.7|39458.1|39418.1|39383.7|39343.7|110
1691772300000|2023-08-11 16:45:00|39393.7|39353.7|39443.7|39403.7|39488.1|39448.1|39393.7|39353.7|102
1691772600000|2023-08-11 16:50:00|39448.1|39408.1|39374.9|39334.9|39493.7|39453.7|39374.9|39334.9|163
1691772900000|2023-08-11 16:55:00|39374.3|39334.3|39283.6|39243.6|39374.9|39334.9|39283.6|39243.6|163
1691773200000|2023-08-11 17:00:00|39283|39243|39293.6|39253.6|39358.6|39318.6|39283|39243|136
1691773500000|2023-08-11 17:05:00|39289.2|39249.2|39149.2|39109.2|39304.8|39264.8|39143.6|39103.6|310
1691773800000|2023-08-11 17:10:00|39153.6|39113.6|39105.4|39065.4|39164.8|39124.8|39085.4|39045.4|311
1691774100000|2023-08-11 17:15:00|39104.8|39064.8|39144.8|39104.8|39155.4|39115.4|39100.4|39060.4|158
1691774400000|2023-08-11 17:20:00|39139.8|39099.8|39144.8|39104.8|39174.2|39134.2|39124.8|39084.8|95
1691774700000|2023-08-11 17:25:00|39144.2|39104.2|39054.8|39014.8|39144.2|39104.2|39049.8|39009.8|295
1691775000000|2023-08-11 17:30:00|39059.2|39019.2|39004.2|38964.2|39074.8|39034.8|38999.2|38959.2|393
1691775300000|2023-08-11 17:35:00|39008.6|38968.6|38893.5|38853.5|39008.6|38968.6|38843.5|38803.5|657
1691775600000|2023-08-11 17:40:00|38894.1|38854.1|38885.3|38845.3|38953.5|38913.5|38849.1|38809.1|434
1691775900000|2023-08-11 17:45:00|38884.7|38844.7|38893.5|38853.5|38943.5|38903.5|38879.7|38839.7|293
1691776200000|2023-08-11 17:50:00|38883.5|38843.5|38893.5|38853.5|38923.5|38883.5|38879.1|38839.1|137
1691776500000|2023-08-11 17:55:00|38889.1|38849.1|38902.9|38862.9|38941.7|38901.7|38883.5|38843.5|460
1691776800000|2023-08-11 18:00:00|38907.9|38867.9|38879.7|38839.7|38942.9|38902.9|38874.1|38834.1|362
1691777100000|2023-08-11 18:05:00|38875.3|38835.3|38845.9|38805.9|38875.3|38835.3|38815.3|38775.3|445
1691777400000|2023-08-11 18:10:00|38845.3|38805.3|38837.1|38797.1|38864.7|38824.7|38815.3|38775.3|1956
1691777700000|2023-08-11 18:15:00|38836.5|38796.5|38794.7|38754.7|38845.9|38805.9|38774.1|38734.1|943
1691971500000|2023-08-14 00:05:00|38956.3|38916.3|38936.3|38896.3|38960.6|38920.6|38936.3|38896.3|3
1691971800000|2023-08-14 00:10:00|38937|38897|38912|38872|38967|38927|38906.3|38866.3|57
1691972100000|2023-08-14 00:15:00|38920.6|38880.6|38927|38887|38936.3|38896.3|38887|38847|147
1691972400000|2023-08-14 00:20:00|38912|38872|38922.7|38882.7|38942|38902|38907|38867|19
1691972700000|2023-08-14 00:25:00|38927|38887|38946.3|38906.3|38946.3|38906.3|38917|38877|67
1691973000000|2023-08-14 00:30:00|38941.3|38901.3|38932|38892|38945.6|38905.6|38921.3|38881.3|22
1691973300000|2023-08-14 00:35:00|38936.3|38896.3|38935.6|38895.6|38940.6|38900.6|38906.3|38866.3|51
1691973600000|2023-08-14 00:40:00|38925.6|38885.6|38911.3|38871.3|38940.6|38900.6|38896.3|38856.3|39
1691973900000|2023-08-14 00:45:00|38911.2|38871.2|38895.5|38855.5|38911.2|38871.2|38895.5|38855.5|39
1691974200000|2023-08-14 00:50:00|38901.2|38861.2|38875.5|38835.5|38910.5|38870.5|38875.5|38835.5|25
1691974500000|2023-08-14 00:55:00|38876.2|38836.2|38851.2|38811.2|38889.8|38849.8|38839.8|38799.8|35
1691974800000|2023-08-14 01:00:00|38850.5|38810.5|38890.5|38850.5|38900.5|38860.5|38845.5|38805.5|13
1691975100000|2023-08-14 01:05:00|38886.2|38846.2|38950.5|38910.5|38950.5|38910.5|38875.5|38835.5|24
1691975400000|2023-08-14 01:10:00|38954.8|38914.8|38975.5|38935.5|38995.5|38955.5|38951.2|38911.2|33
1691975700000|2023-08-14 01:15:00|38971.2|38931.2|39025.5|38985.5|39025.5|38985.5|38955.5|38915.5|37
1691976000000|2023-08-14 01:20:00|39029.8|38989.8|38985.5|38945.5|39029.8|38989.8|38985.5|38945.5|14
1691976300000|2023-08-14 01:25:00|38986.2|38946.2|39025.4|38985.4|39025.4|38985.4|38980.4|38940.4|19
1691976600000|2023-08-14 01:30:00|39020.4|38980.4|39041.1|39001.1|39054.7|39014.7|39005.4|38965.4|38
1691976900000|2023-08-14 01:35:00|39040.4|39000.4|39005.4|38965.4|39045.4|39005.4|39005.4|38965.4|20
1691977200000|2023-08-14 01:40:00|39020.4|38980.4|39045.4|39005.4|39055.4|39015.4|39020.4|38980.4|25
1691977500000|2023-08-14 01:45:00|39050.4|39010.4|39080.4|39040.4|39085.4|39045.4|39045.4|39005.4|75
1691977800000|2023-08-14 01:50:00|39076.1|39036.1|39085.4|39045.4|39100.4|39060.4|39075.4|39035.4|19
1691978100000|2023-08-14 01:55:00|39095.4|39055.4|39095.4|39055.4|39105.4|39065.4|39095.4|39055.4|17
1691978400000|2023-08-14 02:00:00|39091.1|39051.1|39085.4|39045.4|39091.1|39051.1|39060.4|39020.4|14
1691978700000|2023-08-14 02:05:00|39085.3|39045.3|39095.3|39055.3|39101|39061|39075.3|39035.3|8
1691979000000|2023-08-14 02:10:00|39085.3|39045.3|39085.3|39045.3|39095.3|39055.3|39076.7|39036.7|5
1691979300000|2023-08-14 02:15:00|39090.3|39050.3|39065.3|39025.3|39095.3|39055.3|39065.3|39025.3|13
1691979600000|2023-08-14 02:20:00|39066|39026|39055.3|39015.3|39066|39026|39055.3|39015.3|28
1691979900000|2023-08-14 02:25:00|39051|39011|39036.7|38996.7|39055.3|39015.3|39026.7|38986.7|18
1691980200000|2023-08-14 02:30:00|39037.4|38997.4|39026.7|38986.7|39051.7|39011.7|39026.7|38986.7|22
1691980500000|2023-08-14 02:35:00|39031|38991|38996.7|38956.7|39031|38991|38986.7|38946.7|31
1691980800000|2023-08-14 02:40:00|39001|38961|38971.7|38931.7|39006.7|38966.7|38937.4|38897.4|21
1691981100000|2023-08-14 02:45:00|38976.7|38936.7|38996.7|38956.7|38996.7|38956.7|38962.4|38922.4|23
1691981400000|2023-08-14 02:50:00|39001.7|38961.7|38986.6|38946.6|39001.7|38961.7|38971.6|38931.6|44
1691981700000|2023-08-14 02:55:00|38982.3|38942.3|38946.6|38906.6|38982.3|38942.3|38936.6|38896.6|35
1691982000000|2023-08-14 03:00:00|38951.6|38911.6|38946.6|38906.6|38956.6|38916.6|38946.6|38906.6|13
1691982300000|2023-08-14 03:05:00|38945.9|38905.9|38946.6|38906.6|38951.6|38911.6|38936.6|38896.6|12
1691982600000|2023-08-14 03:10:00|38945.9|38905.9|38902.3|38862.3|38945.9|38905.9|38901.6|38861.6|31
1691982900000|2023-08-14 03:15:00|38906.6|38866.6|38916.6|38876.6|38921.6|38881.6|38901.6|38861.6|12
1691983200000|2023-08-14 03:20:00|38920.9|38880.9|38916.6|38876.6|38920.9|38880.9|38906.6|38866.6|3
1691983500000|2023-08-14 03:25:00|38926.6|38886.6|38916.6|38876.6|38926.6|38886.6|38916.6|38876.6|5
1691983800000|2023-08-14 03:30:00|38911.6|38871.6|38916.5|38876.5|38916.6|38876.6|38911.6|38871.6|1
1691984100000|2023-08-14 03:35:00|38921.5|38881.5|38916.5|38876.5|38921.5|38881.5|38911.5|38871.5|1
1691984400000|2023-08-14 03:40:00|38912.2|38872.2|38881.5|38841.5|38912.2|38872.2|38876.5|38836.5|7
1691984700000|2023-08-14 03:45:00|38876.5|38836.5|38891.5|38851.5|38891.5|38851.5|38876.5|38836.5|22
1691985000000|2023-08-14 03:50:00|38892.2|38852.2|38890.8|38850.8|38892.2|38852.2|38876.5|38836.5|6
1691985300000|2023-08-14 03:55:00|38891.5|38851.5|38896.5|38856.5|38896.5|38856.5|38886.5|38846.5|16
1691985600000|2023-08-14 04:00:00|38886.5|38846.5|38901.5|38861.5|38901.5|38861.5|38886.5|38846.5|11
1691985900000|2023-08-14 04:05:00|38906.5|38866.5|38916.5|38876.5|38916.5|38876.5|38896.5|38856.5|18
1691986200000|2023-08-14 04:10:00|38920.8|38880.8|38926.5|38886.5|38926.5|38886.5|38907.2|38867.2|17
1691986500000|2023-08-14 04:15:00|38926.4|38886.4|38926.4|38886.4|38926.4|38886.4|38925.7|38885.7|4
1691986800000|2023-08-14 04:20:00|38925.7|38885.7|38920.7|38880.7|38925.7|38885.7|38916.4|38876.4|2
1691987100000|2023-08-14 04:25:00|38921.4|38881.4|38906.4|38866.4|38926.4|38886.4|38906.4|38866.4|6
1691987400000|2023-08-14 04:30:00|38896.4|38856.4|38896.4|38856.4|38900.7|38860.7|38852.1|38812.1|27
1691987700000|2023-08-14 04:35:00|38900.7|38860.7|38916.4|38876.4|38916.4|38876.4|38896.4|38856.4|6
1691988000000|2023-08-14 04:40:00|38910.7|38870.7|38916.4|38876.4|38916.4|38876.4|38906.4|38866.4|3
1691988300000|2023-08-14 04:45:00|38915.7|38875.7|38906.4|38866.4|38916.4|38876.4|38896.4|38856.4|3
1691988600000|2023-08-14 04:50:00|38911.4|38871.4|38901.4|38861.4|38911.4|38871.4|38896.4|38856.4|2
1691988900000|2023-08-14 04:55:00|38896.4|38856.4|38896.3|38856.3|38901.4|38861.4|38891.4|38851.4|11
1691989500000|2023-08-14 05:05:00|38901.3|38861.3|38896.3|38856.3|38901.3|38861.3|38896.3|38856.3|1
1691989800000|2023-08-14 05:10:00|38906.3|38866.3|38866.3|38826.3|38906.3|38866.3|38847|38807|85
1691990100000|2023-08-14 05:15:00|38872|38832|38891.3|38851.3|38896.3|38856.3|38867.7|38827.7|22
1691990400000|2023-08-14 05:20:00|38887|38847|38891.3|38851.3|38892|38852|38872|38832|6
1691990700000|2023-08-14 05:25:00|38886.3|38846.3|38866.3|38826.3|38886.3|38846.3|38866.3|38826.3|8
1691991000000|2023-08-14 05:30:00|38872|38832|38891.3|38851.3|38916.3|38876.3|38872|38832|12
1691991300000|2023-08-14 05:35:00|38886.3|38846.3|38896.3|38856.3|38896.3|38856.3|38872|38832|7
1691991600000|2023-08-14 05:40:00|38901.3|38861.3|38926.2|38886.2|38936.2|38896.2|38896.2|38856.2|40
1691991900000|2023-08-14 05:45:00|38930.5|38890.5|38906.2|38866.2|38936.2|38896.2|38901.2|38861.2|3
1691992200000|2023-08-14 05:50:00|38910.5|38870.5|38920.5|38880.5|38926.2|38886.2|38910.5|38870.5|2
1691992500000|2023-08-14 05:55:00|38926.2|38886.2|38916.2|38876.2|38926.2|38886.2|38916.2|38876.2|5
1691992800000|2023-08-14 06:00:00|38915.5|38875.5|38916.2|38876.2|38936.2|38896.2|38915.5|38875.5|15
1691993100000|2023-08-14 06:05:00|38926.2|38886.2|38916.2|38876.2|38926.2|38886.2|38915.5|38875.5|21
1691993400000|2023-08-14 06:10:00|38915.5|38875.5|38896.2|38856.2|38926.2|38886.2|38890.5|38850.5|17
1691993700000|2023-08-14 06:15:00|38901.2|38861.2|38896.2|38856.2|38906.2|38866.2|38886.2|38846.2|8
1691994000000|2023-08-14 06:20:00|38886.2|38846.2|38896.1|38856.1|38896.1|38856.1|38886.1|38846.1|13
1691994300000|2023-08-14 06:25:00|38886.1|38846.1|38876.1|38836.1|38886.9|38846.9|38871.8|38831.8|12
1691994600000|2023-08-14 06:30:00|38876.8|38836.8|38881.8|38841.8|38896.1|38856.1|38866.1|38826.1|31
1691994900000|2023-08-14 06:35:00|38877.5|38837.5|38901.1|38861.1|38906.1|38866.1|38866.1|38826.1|35
1691995200000|2023-08-14 06:40:00|38900.4|38860.4|38906.1|38866.1|38906.1|38866.1|38896.1|38856.1|9
1691995500000|2023-08-14 06:45:00|38916.1|38876.1|38941.1|38901.1|38951.1|38911.1|38906.1|38866.1|18
1691995800000|2023-08-14 06:50:00|38945.4|38905.4|38980.4|38940.4|38990.4|38950.4|38945.4|38905.4|19
1691996100000|2023-08-14 06:55:00|38976.1|38936.1|38966.1|38926.1|38986.1|38946.1|38966.1|38926.1|10
1691996400000|2023-08-14 07:00:00|38970.4|38930.4|38981.1|38941.1|38996.1|38956.1|38936.8|38896.8|21
1691996700000|2023-08-14 07:05:00|38985.3|38945.3|38991|38951|39015.3|38975.3|38971|38931|17
1691997000000|2023-08-14 07:10:00|38991.7|38951.7|39016|38976|39026|38986|38976|38936|34
1691997300000|2023-08-14 07:15:00|39020.3|38980.3|39061.7|39021.7|39061.7|39021.7|39016|38976|10
1691997600000|2023-08-14 07:20:00|39061|39021|39066|39026|39076.7|39036.7|39037.4|38997.4|33
1691997900000|2023-08-14 07:25:00|39071.7|39031.7|39065.3|39025.3|39086|39046|39065.3|39025.3|14
1691998200000|2023-08-14 07:30:00|39066|39026|39036|38996|39086|39046|39021.7|38981.7|21
1691998500000|2023-08-14 07:35:00|39031.7|38991.7|39026|38986|39036|38996|39020.3|38980.3|2
1691998800000|2023-08-14 07:40:00|39021.7|38981.7|39046.7|39006.7|39046.7|39006.7|39006.7|38966.7|12
1691999100000|2023-08-14 07:45:00|39046|39006|39031.7|38991.7|39056|39016|39021.7|38981.7|14
1691999400000|2023-08-14 07:50:00|39030.9|38990.9|39061.6|39021.6|39085.9|39045.9|39030.9|38990.9|28
1691999700000|2023-08-14 07:55:00|39070.9|39030.9|39135.2|39095.2|39135.9|39095.9|39065.9|39025.9|26
1692000000000|2023-08-14 08:00:00|39135.9|39095.9|39155.9|39115.9|39155.9|39115.9|39121.6|39081.6|17
1692000300000|2023-08-14 08:05:00|39146.6|39106.6|39120.2|39080.2|39146.6|39106.6|39111.6|39071.6|7
1692000600000|2023-08-14 08:10:00|39115.9|39075.9|39085.9|39045.9|39125.2|39085.2|39085.9|39045.9|29
1692000900000|2023-08-14 08:15:00|39085.2|39045.2|39065.9|39025.9|39085.9|39045.9|39060.9|39020.9|3
1692001200000|2023-08-14 08:20:00|39055.9|39015.9|39055.9|39015.9|39065.9|39025.9|39045.9|39005.9|16
1692001500000|2023-08-14 08:25:00|39050.9|39010.9|39060.1|39020.1|39065.1|39025.1|39041.6|39001.6|6
1692001800000|2023-08-14 08:30:00|39055.9|39015.9|39061.6|39021.6|39075.8|39035.8|39051.6|39011.6|12
1692002100000|2023-08-14 08:35:00|39065.8|39025.8|39065.8|39025.8|39080.8|39040.8|39051.5|39011.5|14
1692002400000|2023-08-14 08:40:00|39075.8|39035.8|39114.4|39074.4|39130.1|39090.1|39070.8|39030.8|60
1692002700000|2023-08-14 08:45:00|39115.1|39075.1|39203|39163|39203|39163|39114.4|39074.4|72
1692003000000|2023-08-14 08:50:00|39198.7|39158.7|39222.9|39182.9|39232.9|39192.9|39198|39158|47
1692003300000|2023-08-14 08:55:00|39218.7|39178.7|39198.6|39158.6|39228.6|39188.6|39198.6|39158.6|21
1692003600000|2023-08-14 09:00:00|39192.9|39152.9|39182.9|39142.9|39193.6|39153.6|39172.9|39132.9|62
1692003900000|2023-08-14 09:05:00|39183.6|39143.6|39202.9|39162.9|39232.9|39192.9|39183.6|39143.6|33
1692004200000|2023-08-14 09:10:00|39207.9|39167.9|39242.9|39202.9|39252.9|39212.9|39202.9|39162.9|18
1692004500000|2023-08-14 09:15:00|39238.6|39198.6|39204.3|39164.3|39242.9|39202.9|39204.3|39164.3|30
1692004800000|2023-08-14 09:20:00|39208.6|39168.6|39204.3|39164.3|39214.3|39174.3|39190|39150|13
1692005100000|2023-08-14 09:25:00|39205|39165|39194.3|39154.3|39214.3|39174.3|39179.3|39139.3|19
1692005400000|2023-08-14 09:30:00|39198.6|39158.6|39204.3|39164.3|39234.3|39194.3|39198.6|39158.6|22
1692005700000|2023-08-14 09:35:00|39205|39165|39214.3|39174.3|39214.3|39174.3|39204.3|39164.3|5
1692006000000|2023-08-14 09:40:00|39210|39170|39184.2|39144.2|39218.5|39178.5|39184.2|39144.2|48
1692006300000|2023-08-14 09:45:00|39189.2|39149.2|39204.2|39164.2|39204.2|39164.2|39185.7|39145.7|14
1692006600000|2023-08-14 09:50:00|39214.2|39174.2|39184.2|39144.2|39214.2|39174.2|39184.2|39144.2|25
1692006900000|2023-08-14 09:55:00|39185.7|39145.7|39204.9|39164.9|39204.9|39164.9|39185.7|39145.7|34
1692007200000|2023-08-14 10:00:00|39204.2|39164.2|39164.9|39124.9|39264.2|39224.2|39164.2|39124.2|133
1692007500000|2023-08-14 10:05:00|39169.9|39129.9|39139.9|39099.9|39175.6|39135.6|39134.9|39094.9|23
1692007800000|2023-08-14 10:10:00|39144.2|39104.2|39105.6|39065.6|39169.9|39129.9|39095.6|39055.6|17
1692008100000|2023-08-14 10:15:00|39100.6|39060.6|39105.6|39065.6|39115.6|39075.6|39075.6|39035.6|30
1692008400000|2023-08-14 10:20:00|39104.9|39064.9|39084.9|39044.9|39105.6|39065.6|39076.3|39036.3|16
1692008700000|2023-08-14 10:25:00|39075.6|39035.6|39090.6|39050.6|39094.9|39054.9|39055.6|39015.6|13
1692009000000|2023-08-14 10:30:00|39100.6|39060.6|39095.6|39055.6|39105.6|39065.6|39069.8|39029.8|27
1692009300000|2023-08-14 10:35:00|39099.8|39059.8|39089.8|39049.8|39105.6|39065.6|39085.5|39045.5|30
1692009600000|2023-08-14 10:40:00|39085.5|39045.5|39090.5|39050.5|39120.5|39080.5|39081.2|39041.2|49
1692009900000|2023-08-14 10:45:00|39086.2|39046.2|39084.1|39044.1|39124.1|39084.1|39084.1|39044.1|138
1692010200000|2023-08-14 10:50:00|39069.8|39029.8|39064.1|39024.1|39069.8|39029.8|39034.8|38994.8|64
1692010500000|2023-08-14 10:55:00|39074.1|39034.1|39094.1|39054.1|39104.8|39064.8|39074.1|39034.1|15
1692010800000|2023-08-14 11:00:00|39088.3|39048.3|39064.8|39024.8|39099.8|39059.8|39064.1|39024.1|23
1692011100000|2023-08-14 11:05:00|39069.8|39029.8|39081.2|39041.2|39095.5|39055.5|39069.8|39029.8|26
1692011400000|2023-08-14 11:10:00|39076.9|39036.9|39025.5|38985.5|39076.9|39036.9|39025.5|38985.5|41
1692011700000|2023-08-14 11:15:00|39016.2|38976.2|39025.4|38985.4|39031.2|38991.2|39016.2|38976.2|26
1692012000000|2023-08-14 11:20:00|39030.4|38990.4|39045.4|39005.4|39046.2|39006.2|39021.2|38981.2|44
1692012300000|2023-08-14 11:25:00|39041.2|39001.2|39065.4|39025.4|39066.1|39026.1|39041.2|39001.2|7
1692012600000|2023-08-14 11:30:00|39061.1|39021.1|38985.4|38945.4|39065.4|39025.4|38981.1|38941.1|56
1692012900000|2023-08-14 11:35:00|38991.1|38951.1|38965.4|38925.4|39006.1|38966.1|38965.4|38925.4|48
1692013200000|2023-08-14 11:40:00|38969.7|38929.7|38979.7|38939.7|38999.7|38959.7|38969.7|38929.7|15
1692013500000|2023-08-14 11:45:00|38975.4|38935.4|38955.4|38915.4|38975.4|38935.4|38945.4|38905.4|46
1692013800000|2023-08-14 11:50:00|38959.7|38919.7|38974.6|38934.6|38974.7|38934.7|38954.7|38914.7|35
1692014100000|2023-08-14 11:55:00|38975.4|38935.4|38996.8|38956.8|39030.4|38990.4|38963.9|38923.9|94
1692014400000|2023-08-14 12:00:00|38991.8|38951.8|38961.8|38921.8|38991.8|38951.8|38952.5|38912.5|49
1692014700000|2023-08-14 12:05:00|38966.1|38926.1|38936.8|38896.8|38976.1|38936.1|38922.5|38882.5|31
1692015000000|2023-08-14 12:10:00|38941.1|38901.1|38981|38941|38981|38941|38912.5|38872.5|23
1692015300000|2023-08-14 12:15:00|38989.6|38949.6|38976|38936|39030.3|38990.3|38975.3|38935.3|19
1692015600000|2023-08-14 12:20:00|38980.3|38940.3|38931|38891|39010.3|38970.3|38925.3|38885.3|61
1692015900000|2023-08-14 12:25:00|38926|38886|38940.3|38900.3|38943.9|38903.9|38891|38851|221
1692016200000|2023-08-14 12:30:00|38944.6|38904.6|38911|38871|38955.3|38915.3|38886|38846|120
1692016500000|2023-08-14 12:35:00|38906.7|38866.7|38896.7|38856.7|38916.7|38876.7|38891|38851|76
1692016800000|2023-08-14 12:40:00|38906|38866|38951.7|38911.7|38975.3|38935.3|38906|38866|53
1692019800000|2023-08-14 13:30:00|39033|38993|39250.1|39210.1|39295.1|39255.1|38892.3|38852.3|1811
1692020100000|2023-08-14 13:35:00|39245.9|39205.9|39185.8|39145.8|39354.4|39314.4|39136.6|39096.6|594
1692020400000|2023-08-14 13:40:00|39180.8|39140.8|39146.6|39106.6|39195.8|39155.8|39116.6|39076.6|408
1692020700000|2023-08-14 13:45:00|39155.1|39115.1|39175.8|39135.8|39210.8|39170.8|39101.5|39061.5|589
1692021000000|2023-08-14 13:50:00|39185.8|39145.8|39098|39058|39195.8|39155.8|39097.3|39057.3|511
1692021300000|2023-08-14 13:55:00|39107.2|39067.2|39162.2|39122.2|39196.5|39156.5|39093|39053|228
1692021600000|2023-08-14 14:00:00|39157.2|39117.2|39216.5|39176.5|39245.8|39205.8|39137.2|39097.2|452
1692021900000|2023-08-14 14:05:00|39215.8|39175.8|39235|39195|39245.1|39205.1|39195.8|39155.8|418
1692022200000|2023-08-14 14:10:00|39240.8|39200.8|39339.3|39299.3|39385|39345|39225.8|39185.8|476
1692022500000|2023-08-14 14:15:00|39343.6|39303.6|39294.3|39254.3|39354.3|39314.3|39239.3|39199.3|489
1692022800000|2023-08-14 14:20:00|39295|39255|39192.8|39152.8|39323.6|39283.6|39183.6|39143.6|679
1692023100000|2023-08-14 14:25:00|39193.6|39153.6|39259.3|39219.3|39293.6|39253.6|39188.6|39148.6|184
1692023400000|2023-08-14 14:30:00|39254.3|39214.3|39282.8|39242.8|39323.6|39283.6|39243.6|39203.6|255
1692023700000|2023-08-14 14:35:00|39278.5|39238.5|39194.3|39154.3|39282.8|39242.8|39183.5|39143.5|206
1692024000000|2023-08-14 14:40:00|39202.8|39162.8|39189.2|39149.2|39214.3|39174.3|39163.5|39123.5|359
1692024300000|2023-08-14 14:45:00|39184.2|39144.2|39154.2|39114.2|39207.8|39167.8|39154.2|39114.2|107
1692024600000|2023-08-14 14:50:00|39163.5|39123.5|39262|39222|39276.3|39236.3|39153.5|39113.5|424
1692024900000|2023-08-14 14:55:00|39257|39217|39243.5|39203.5|39292|39252|39233.5|39193.5|407
1692025200000|2023-08-14 15:00:00|39238.5|39198.5|39262|39222|39262|39222|39192|39152|214
1692025500000|2023-08-14 15:05:00|39257|39217|39212|39172|39297|39257|39212|39172|468
1692025800000|2023-08-14 15:10:00|39207.7|39167.7|39198.4|39158.4|39251.3|39211.3|39193.4|39153.4|220
1692026100000|2023-08-14 15:15:00|39203.4|39163.4|39148.4|39108.4|39222.7|39182.7|39143.4|39103.4|288
1692026400000|2023-08-14 15:20:00|39152.7|39112.7|39157.7|39117.7|39167.7|39127.7|39142.7|39102.7|150
1692026700000|2023-08-14 15:25:00|39162|39122|39162.7|39122.7|39174.1|39134.1|39143.4|39103.4|204
1692027000000|2023-08-14 15:30:00|39167.7|39127.7|39092.7|39052.7|39183.4|39143.4|39082.7|39042.7|230
1692027300000|2023-08-14 15:35:00|39088.4|39048.4|39063.4|39023.4|39088.4|39048.4|39033.4|38993.4|303
1692027600000|2023-08-14 15:40:00|39062.7|39022.7|39073.4|39033.4|39112.7|39072.7|39062.7|39022.7|530
1692027900000|2023-08-14 15:45:00|39068.4|39028.4|39153.4|39113.4|39162.6|39122.6|39068.4|39028.4|610
1692028200000|2023-08-14 15:50:00|39152.6|39112.6|39173.3|39133.3|39203.4|39163.4|39147.6|39107.6|535
1692028500000|2023-08-14 15:55:00|39174.1|39134.1|39113.3|39073.3|39183.3|39143.3|39092.6|39052.6|405
1692028800000|2023-08-14 16:00:00|39112.6|39072.6|39134.8|39094.8|39134.8|39094.8|39102.6|39062.6|258
1692029100000|2023-08-14 16:05:00|39134.1|39094.1|39164.8|39124.8|39164.8|39124.8|39123.3|39083.3|476
1692029400000|2023-08-14 16:10:00|39169|39129|39144|39104|39189|39149|39129|39089|164
1692029700000|2023-08-14 16:15:00|39139|39099|39173.3|39133.3|39184|39144|39134|39094|124
1692030000000|2023-08-14 16:20:00|39177.6|39137.6|39188.3|39148.3|39192.6|39152.6|39163.3|39123.3|186
1692030300000|2023-08-14 16:25:00|39184|39144|39243.3|39203.3|39252.5|39212.5|39173.3|39133.3|200
1692030600000|2023-08-14 16:30:00|39242.5|39202.5|39227.5|39187.5|39252.5|39212.5|39222.5|39182.5|434
1692030900000|2023-08-14 16:35:00|39228.3|39188.3|39232.5|39192.5|39232.5|39192.5|39204|39164|203
1692031200000|2023-08-14 16:40:00|39224|39184|39237.5|39197.5|39252.5|39212.5|39222.5|39182.5|289
1692031500000|2023-08-14 16:45:00|39233.2|39193.2|39193.2|39153.2|39237.5|39197.5|39172.5|39132.5|186
1692031800000|2023-08-14 16:50:00|39192.5|39152.5|39222.5|39182.5|39227.5|39187.5|39192.5|39152.5|105
1692032100000|2023-08-14 16:55:00|39223.2|39183.2|39197.5|39157.5|39223.2|39183.2|39192.5|39152.5|120
1692032400000|2023-08-14 17:00:00|39198.2|39158.2|39201.7|39161.7|39222.5|39182.5|39182.5|39142.5|116
1692032700000|2023-08-14 17:05:00|39197.5|39157.5|39192.4|39152.4|39207.4|39167.4|39192.4|39152.4|75
1692033000000|2023-08-14 17:10:00|39193.2|39153.2|39183.9|39143.9|39202.4|39162.4|39173.9|39133.9|94
1692033300000|2023-08-14 17:15:00|39188.2|39148.2|39173.1|39133.1|39193.2|39153.2|39173.1|39133.1|79
1692033600000|2023-08-14 17:20:00|39172.4|39132.4|39122.4|39082.4|39173.1|39133.1|39122.4|39082.4|187
1692033900000|2023-08-14 17:25:00|39123.1|39083.1|39180.9|39140.9|39196.7|39156.7|39123.1|39083.1|284
1692034200000|2023-08-14 17:30:00|39181.7|39141.7|39220.9|39180.9|39240.9|39200.9|39181.7|39141.7|225
1692034500000|2023-08-14 17:35:00|39225.9|39185.9|39210.9|39170.9|39225.9|39185.9|39200.9|39160.9|165
1692034800000|2023-08-14 17:40:00|39205.9|39165.9|39230.9|39190.9|39245.9|39205.9|39200.9|39160.9|147
1692035100000|2023-08-14 17:45:00|39235.9|39195.9|39241.6|39201.6|39250.9|39210.9|39211.6|39171.6|141
1692035400000|2023-08-14 17:50:00|39240.9|39200.9|39203.1|39163.1|39250.9|39210.9|39202.3|39162.3|495
1692035700000|2023-08-14 17:55:00|39207.3|39167.3|39195.9|39155.9|39213.1|39173.1|39163.1|39123.1|206
1692036000000|2023-08-14 18:00:00|39191.6|39151.6|39170.8|39130.8|39201.6|39161.6|39142.3|39102.3|284
1692036300000|2023-08-14 18:05:00|39171.6|39131.6|39191.6|39151.6|39201.6|39161.6|39171.6|39131.6|236
1692036600000|2023-08-14 18:10:00|39190.8|39150.8|39152.3|39112.3|39190.8|39150.8|39122.3|39082.3|992
1692036900000|2023-08-14 18:15:00|39153|39113|39117.3|39077.3|39163.7|39123.7|39117.3|39077.3|624
1692057600000|2023-08-15 00:00:00|38917.2|38877.2|38973.6|38933.6|38978.6|38938.6|38888.7|38848.7|432
1692057900000|2023-08-15 00:05:00|38978.6|38938.6|39072.2|39032.2|39102.2|39062.2|38978.6|38938.6|121
1692058200000|2023-08-15 00:10:00|39077.2|39037.2|38997.1|38957.1|39082.2|39042.2|38997.1|38957.1|25
1692058500000|2023-08-15 00:15:00|38997.9|38957.9|39037.1|38997.1|39042.1|39002.1|38992.9|38952.9|32
1692058800000|2023-08-15 00:20:00|39037.9|38997.9|39052.1|39012.1|39077.1|39037.1|39037.1|38997.1|8
1692059100000|2023-08-15 00:25:00|39047.9|39007.9|39046.4|39006.4|39052.1|39012.1|39032.1|38992.1|8
1692059400000|2023-08-15 00:30:00|39042.1|39002.1|39066.4|39026.4|39066.4|39026.4|39042.1|39002.1|7
1692059700000|2023-08-15 00:35:00|39067.1|39027.1|39062.1|39022.1|39072.1|39032.1|39047.1|39007.1|8
1692060000000|2023-08-15 00:40:00|39057.8|39017.8|39042.1|39002.1|39062.1|39022.1|39032.1|38992.1|16
1692060300000|2023-08-15 00:45:00|39041.3|39001.3|38997.1|38957.1|39041.3|39001.3|38997.1|38957.1|14
1692060600000|2023-08-15 00:50:00|39002.1|38962.1|39022|38982|39022|38982|39002.1|38962.1|18
1692060900000|2023-08-15 00:55:00|39027|38987|39072|39032|39076.3|39036.3|39022|38982|11
1692061200000|2023-08-15 01:00:00|39076.3|39036.3|39117|39077|39126.3|39086.3|39062|39022|6
1692061500000|2023-08-15 01:05:00|39107|39067|39032|38992|39107|39067|39032|38992|7
1692061800000|2023-08-15 01:10:00|39041.3|39001.3|39062|39022|39062|39022|39032|38992|6
1692062100000|2023-08-15 01:15:00|39057|39017|39077|39037|39082|39042|39057|39017|1
1692062400000|2023-08-15 01:20:00|39067|39027|39082.7|39042.7|39087|39047|39052|39012|8
1692062700000|2023-08-15 01:25:00|39077|39037|39116.2|39076.2|39122|39082|39076.2|39036.2|11
1692063000000|2023-08-15 01:30:00|39112|39072|39101.2|39061.2|39130.5|39090.5|39101.2|39061.2|7
1692063300000|2023-08-15 01:35:00|39066.9|39026.9|39041.9|39001.9|39096.9|39056.9|39037.7|38997.7|21
1692063600000|2023-08-15 01:40:00|39051.9|39011.9|39046.9|39006.9|39076.9|39036.9|39041.9|39001.9|7
1692063900000|2023-08-15 01:45:00|39047.7|39007.7|39027.7|38987.7|39047.7|39007.7|39022.7|38982.7|12
1692064200000|2023-08-15 01:50:00|39031.9|38991.9|39067.6|39027.6|39071.9|39031.9|39031.9|38991.9|18
1692064500000|2023-08-15 01:55:00|39071.9|39031.9|39116.9|39076.9|39131.1|39091.1|39061.9|39021.9|26
1692064800000|2023-08-15 02:00:00|39111.9|39071.9|39087.6|39047.6|39111.9|39071.9|39071.9|39031.9|13
1692065100000|2023-08-15 02:05:00|39096.9|39056.9|39057.6|39017.6|39101.9|39061.9|39057.6|39017.6|5
1692065400000|2023-08-15 02:10:00|39061.9|39021.9|39096.1|39056.1|39101.1|39061.1|39057.6|39017.6|9
1692065700000|2023-08-15 02:15:00|39090.4|39050.4|39066.1|39026.1|39100.4|39060.4|39066.1|39026.1|28
1692066000000|2023-08-15 02:20:00|39070.4|39030.4|39104.6|39064.6|39104.6|39064.6|39066.1|39026.1|7
1692066300000|2023-08-15 02:25:00|39105.3|39065.3|39100.3|39060.3|39109.6|39069.6|39096.1|39056.1|1
1692066600000|2023-08-15 02:30:00|39094.6|39054.6|39135.3|39095.3|39135.3|39095.3|39094.6|39054.6|19
1692066900000|2023-08-15 02:35:00|39140.3|39100.3|39160.3|39120.3|39160.3|39120.3|39130.3|39090.3|19
1692067200000|2023-08-15 02:40:00|39147.5|39107.5|39151|39111|39164.6|39124.6|39147.5|39107.5|8
1692067500000|2023-08-15 02:45:00|39150.3|39110.3|39136|39096|39150.3|39110.3|39135.3|39095.3|7
1692067800000|2023-08-15 02:50:00|39140.3|39100.3|39146.8|39106.8|39146.8|39106.8|39121.8|39081.8|21
1692068100000|2023-08-15 02:55:00|39141.8|39101.8|39116.7|39076.7|39150.3|39110.3|39111|39071|17
1692068400000|2023-08-15 03:00:00|39121|39081|39126.7|39086.7|39130.2|39090.2|39121|39081|4
1692068700000|2023-08-15 03:05:00|39126|39086|39131|39091|39136|39096|39121.7|39081.7|4
1692069000000|2023-08-15 03:10:00|39126.7|39086.7|39126.7|39086.7|39131.7|39091.7|39126.7|39086.7|0
1692069300000|2023-08-15 03:15:00|39126|39086|39110.9|39070.9|39126.7|39086.7|39101.7|39061.7|25
1692069600000|2023-08-15 03:20:00|39115.2|39075.2|39135.9|39095.9|39135.9|39095.9|39110.9|39070.9|7
1692069900000|2023-08-15 03:25:00|39136.7|39096.7|39145.2|39105.2|39150.9|39110.9|39130.9|39090.9|14
1692070200000|2023-08-15 03:30:00|39140.2|39100.2|39115.9|39075.9|39140.2|39100.2|39115.9|39075.9|5
1692070500000|2023-08-15 03:35:00|39111.7|39071.7|39135.2|39095.2|39135.2|39095.2|39111.7|39071.7|4
1692070800000|2023-08-15 03:40:00|39125.2|39085.2|39130.9|39090.9|39130.9|39090.9|39120.9|39080.9|4
1692071100000|2023-08-15 03:45:00|39120.9|39080.9|39126.6|39086.6|39130.9|39090.9|39115.9|39075.9|5
1692071400000|2023-08-15 03:50:00|39125.1|39085.1|39115.1|39075.1|39126.6|39086.6|39115.1|39075.1|1
1692071700000|2023-08-15 03:55:00|39115.9|39075.9|39110.9|39070.9|39115.9|39075.9|39110.9|39070.9|1
1692072000000|2023-08-15 04:00:00|39110.8|39070.8|39110.1|39070.1|39130.8|39090.8|39110.1|39070.1|4
1692072300000|2023-08-15 04:05:00|39120.1|39080.1|39135.1|39095.1|39135.1|39095.1|39120.1|39080.1|5
1692072600000|2023-08-15 04:10:00|39130.8|39090.8|39120.1|39080.1|39130.8|39090.8|39115.1|39075.1|2
1692072900000|2023-08-15 04:15:00|39115.8|39075.8|39120.1|39080.1|39120.8|39080.8|39115.1|39075.1|1
1692073200000|2023-08-15 04:20:00|39115.1|39075.1|39115.8|39075.8|39125|39085|39115|39075|3
1692073500000|2023-08-15 04:25:00|39115|39075|39115|39075|39115|39075|39110.8|39070.8|0
1692073800000|2023-08-15 04:30:00|39110.8|39070.8|39096.5|39056.5|39110.8|39070.8|39077.3|39037.3|19
1692074100000|2023-08-15 04:35:00|39091.5|39051.5|39071.5|39031.5|39095.8|39055.8|39071.5|39031.5|9
1692074400000|2023-08-15 04:40:00|39075.8|39035.8|39071.5|39031.5|39076.5|39036.5|39071.5|39031.5|3
1692074700000|2023-08-15 04:45:00|39076.5|39036.5|39077.2|39037.2|39086.5|39046.5|39071.5|39031.5|6
1692075000000|2023-08-15 04:50:00|39081.5|39041.5|39071.5|39031.5|39086.5|39046.5|39071.5|39031.5|9
1692075300000|2023-08-15 04:55:00|39067.2|39027.2|39057.2|39017.2|39071.5|39031.5|39057.2|39017.2|4
1692075600000|2023-08-15 05:00:00|39052.2|39012.2|39051.4|39011.4|39061.4|39021.4|39051.4|39011.4|3
1692075900000|2023-08-15 05:05:00|39055.7|39015.7|39026.4|38986.4|39057.2|39017.2|39026.4|38986.4|8
1692076200000|2023-08-15 05:10:00|39025.7|38985.7|39036.4|38996.4|39042.2|39002.2|39007.2|38967.2|22
1692076500000|2023-08-15 05:15:00|39041.4|39001.4|39025.7|38985.7|39041.4|39001.4|39016.4|38976.4|5
1692076800000|2023-08-15 05:20:00|39026.4|38986.4|39030.6|38990.6|39031.4|38991.4|39016.4|38976.4|5
1692077100000|2023-08-15 05:25:00|39026.4|38986.4|39016.4|38976.4|39031.4|38991.4|39016.4|38976.4|2
1692077400000|2023-08-15 05:30:00|39020.6|38980.6|39020.6|38980.6|39031.4|38991.4|39011.4|38971.4|12
1692077700000|2023-08-15 05:35:00|39021.4|38981.4|39016.4|38976.4|39031.4|38991.4|39001.4|38961.4|26
1692078000000|2023-08-15 05:40:00|39010.6|38970.6|39069.8|39029.8|39095.6|39055.6|39010.6|38970.6|56
1692078300000|2023-08-15 05:45:00|39061.3|39021.3|39071.3|39031.3|39075.6|39035.6|39027.1|38987.1|17
1692078600000|2023-08-15 05:50:00|39080.6|39040.6|39101.3|39061.3|39110.6|39070.6|39071.3|39031.3|19
1692078900000|2023-08-15 05:55:00|39116.3|39076.3|39127.1|39087.1|39181.3|39141.3|39106.3|39066.3|67
1692079200000|2023-08-15 06:00:00|39121.3|39081.3|39200.5|39160.5|39200.5|39160.5|39111.3|39071.3|32
1692079500000|2023-08-15 06:05:00|39195.5|39155.5|39205.5|39165.5|39221.3|39181.3|39185.5|39145.5|28
1692079800000|2023-08-15 06:10:00|39211.3|39171.3|39191.3|39151.3|39240.5|39200.5|39191.3|39151.3|28
1692080100000|2023-08-15 06:15:00|39186.3|39146.3|39161.3|39121.3|39201.3|39161.3|39151.3|39111.3|14
1692080400000|2023-08-15 06:20:00|39156.3|39116.3|39205.5|39165.5|39205.5|39165.5|39151.3|39111.3|9
1692080700000|2023-08-15 06:25:00|39201.2|39161.2|39244|39204|39249.7|39209.7|39201.2|39161.2|56
1692081000000|2023-08-15 06:30:00|39248.2|39208.2|39279.7|39239.7|39279.7|39239.7|39244|39204|47
1692081300000|2023-08-15 06:35:00|39280.5|39240.5|39239.7|39199.7|39285.5|39245.5|39225.5|39185.5|30
1692081600000|2023-08-15 06:40:00|39234.7|39194.7|39205.4|39165.4|39239.7|39199.7|39195.5|39155.5|30
1692081900000|2023-08-15 06:45:00|39209.7|39169.7|39199.7|39159.7|39219.7|39179.7|39189.7|39149.7|5
1692082200000|2023-08-15 06:50:00|39195.4|39155.4|39189.7|39149.7|39199.7|39159.7|39169.7|39129.7|13
1692082500000|2023-08-15 06:55:00|39185.4|39145.4|39189.7|39149.7|39199.7|39159.7|39169.7|39129.7|18
1692082800000|2023-08-15 07:00:00|39185.4|39145.4|39204.6|39164.6|39204.6|39164.6|39164.7|39124.7|9
1692083100000|2023-08-15 07:05:00|39203.9|39163.9|39183.9|39143.9|39209.6|39169.6|39159.6|39119.6|6
1692083400000|2023-08-15 07:10:00|39179.6|39139.6|39115.4|39075.4|39179.6|39139.6|39115.4|39075.4|7
1692083700000|2023-08-15 07:15:00|39119.6|39079.6|39105.4|39065.4|39125.4|39085.4|39099.6|39059.6|7
1692084000000|2023-08-15 07:20:00|39109.6|39069.6|39125.3|39085.3|39125.3|39085.3|39069.6|39029.6|19
1692084300000|2023-08-15 07:25:00|39121.1|39081.1|39135.3|39095.3|39150.3|39110.3|39115.3|39075.3|9
1692084600000|2023-08-15 07:30:00|39140.3|39100.3|39105.3|39065.3|39150.3|39110.3|39104.6|39064.6|9
1692084900000|2023-08-15 07:35:00|39110.3|39070.3|39099.6|39059.6|39119.6|39079.6|39089.6|39049.6|11
1692085200000|2023-08-15 07:40:00|39095.3|39055.3|39055.3|39015.3|39099.6|39059.6|39055.3|39015.3|21
1692085500000|2023-08-15 07:45:00|39054.5|39014.5|39055.3|39015.3|39079.5|39039.5|39054.5|39014.5|16
1692085800000|2023-08-15 07:50:00|39059.5|39019.5|39024.5|38984.5|39061|39021|39019.5|38979.5|41
1692086100000|2023-08-15 07:55:00|39025.3|38985.3|38986.8|38946.8|39029.5|38989.5|38986|38946|57
1692086400000|2023-08-15 08:00:00|38991|38951|38941|38901|38991|38951|38931|38891|124
1692086700000|2023-08-15 08:05:00|38946|38906|38955.2|38915.2|38981|38941|38946|38906|25
1692087000000|2023-08-15 08:10:00|38956.7|38916.7|38971|38931|38981|38941|38951|38911|16
1692087300000|2023-08-15 08:15:00|38961|38921|38966|38926|38981|38941|38956.7|38916.7|13
1692087600000|2023-08-15 08:20:00|38965.2|38925.2|38961|38921|38971|38931|38961|38921|15
1692087900000|2023-08-15 08:25:00|38956|38916|38970.9|38930.9|38970.9|38930.9|38956|38916|5
1692088200000|2023-08-15 08:30:00|38960.9|38920.9|38989.4|38949.4|38999.4|38959.4|38960.9|38920.9|110
1692088500000|2023-08-15 08:35:00|38994.4|38954.4|39000.2|38960.2|39010.2|38970.2|38990.2|38950.2|14
1692088800000|2023-08-15 08:40:00|39005.2|38965.2|39039.4|38999.4|39054.4|39014.4|39000.9|38960.9|25
1692089100000|2023-08-15 08:45:00|39035.2|38995.2|39020.1|38980.1|39044.4|39004.4|39005.2|38965.2|42
1692089400000|2023-08-15 08:50:00|39019.4|38979.4|39000.9|38960.9|39020.1|38980.1|38990.1|38950.1|13
1692089700000|2023-08-15 08:55:00|39000.1|38960.1|38975.1|38935.1|39005.1|38965.1|38975.1|38935.1|18
1692090000000|2023-08-15 09:00:00|38970.9|38930.9|38965.1|38925.1|38990.9|38950.9|38960.1|38920.1|16
1692090300000|2023-08-15 09:05:00|38960.1|38920.1|38990.8|38950.8|39000.1|38960.1|38950.9|38910.9|25
1692090600000|2023-08-15 09:10:00|38995.1|38955.1|38970.8|38930.8|39005.8|38965.8|38961.6|38921.6|10
1692090900000|2023-08-15 09:15:00|38970.1|38930.1|38936.6|38896.6|38970.8|38930.8|38931.6|38891.6|41
1692091200000|2023-08-15 09:20:00|38940.8|38900.8|38960.8|38920.8|38960.8|38920.8|38936.6|38896.6|29
1692091500000|2023-08-15 09:25:00|38966.6|38926.6|38961.6|38921.6|38966.6|38926.6|38946.6|38906.6|9
1692091800000|2023-08-15 09:30:00|38960.8|38920.8|38926.5|38886.5|38961.6|38921.6|38926.5|38886.5|11
1692092100000|2023-08-15 09:35:00|38922.3|38882.3|38960.8|38920.8|38966.5|38926.5|38922.3|38882.3|16
1692092400000|2023-08-15 09:40:00|38961.5|38921.5|38970.8|38930.8|38970.8|38930.8|38960.8|38920.8|5
1692092700000|2023-08-15 09:45:00|38973|38933|38985|38945|38990.8|38950.8|38970.8|38930.8|112
1692093000000|2023-08-15 09:50:00|38980.7|38940.7|38955|38915|38985|38945|38946.5|38906.5|12
1692093300000|2023-08-15 09:55:00|38950.7|38910.7|38955|38915|38955|38915|38940.7|38900.7|7
1692093600000|2023-08-15 10:00:00|38950.7|38910.7|38940|38900|38978.4|38938.4|38940|38900|14
1692093900000|2023-08-15 10:05:00|38940.7|38900.7|38930.7|38890.7|38945|38905|38920.7|38880.7|21
1692094200000|2023-08-15 10:10:00|38925.7|38885.7|38861.4|38821.4|38926.5|38886.5|38861.4|38821.4|75
1692094500000|2023-08-15 10:15:00|38860.7|38820.7|38830.7|38790.7|38861.4|38821.4|38816.4|38776.4|202
1692094800000|2023-08-15 10:20:00|38836.4|38796.4|38830.7|38790.7|38841.4|38801.4|38820.7|38780.7|34
1692095100000|2023-08-15 10:25:00|38826.4|38786.4|38825.7|38785.7|38840.7|38800.7|38812.2|38772.2|72
1692095400000|2023-08-15 10:30:00|38821.4|38781.4|38791.4|38751.4|38821.4|38781.4|38789.9|38749.9|37
1692095700000|2023-08-15 10:35:00|38790.6|38750.6|38820.6|38780.6|38830.6|38790.6|38786.4|38746.4|67
1692096000000|2023-08-15 10:40:00|38821.4|38781.4|38825.6|38785.6|38830.6|38790.6|38810.6|38770.6|15
1692096300000|2023-08-15 10:45:00|38820.6|38780.6|38810.6|38770.6|38840.6|38800.6|38810.6|38770.6|9
1692096600000|2023-08-15 10:50:00|38811.4|38771.4|38816.4|38776.4|38816.4|38776.4|38802.1|38762.1|14
1692096900000|2023-08-15 10:55:00|38812.1|38772.1|38830.6|38790.6|38831.3|38791.3|38810.6|38770.6|6
1692097200000|2023-08-15 11:00:00|38826.3|38786.3|38810.6|38770.6|38826.3|38786.3|38810.6|38770.6|8
1692097500000|2023-08-15 11:05:00|38820.6|38780.6|38820.6|38780.6|38826.3|38786.3|38811.3|38771.3|10
1692097800000|2023-08-15 11:10:00|38821.3|38781.3|38830.5|38790.5|38840.5|38800.5|38792.1|38752.1|60
1692098100000|2023-08-15 11:15:00|38835.5|38795.5|38820.5|38780.5|38836.3|38796.3|38811.3|38771.3|25
1692098400000|2023-08-15 11:20:00|38816.3|38776.3|38821.3|38781.3|38826.3|38786.3|38816.3|38776.3|13
1692098700000|2023-08-15 11:25:00|38826.3|38786.3|38826.3|38786.3|38849|38809|38820.5|38780.5|100
1692099000000|2023-08-15 11:30:00|38820.5|38780.5|38830.5|38790.5|38830.5|38790.5|38805.5|38765.5|12
1692099300000|2023-08-15 11:35:00|38840.5|38800.5|38822|38782|38869.7|38829.7|38817.8|38777.8|418
1692099600000|2023-08-15 11:40:00|38822.8|38782.8|38802|38762|38832|38792|38792|38752|67
1692099900000|2023-08-15 11:45:00|38802.7|38762.7|38802|38762|38812|38772|38772.7|38732.7|55
1692100200000|2023-08-15 11:50:00|38807.7|38767.7|38739.2|38699.2|38807.7|38767.7|38739.2|38699.2|315
1692100500000|2023-08-15 11:55:00|38735|38695|38749.2|38709.2|38759.2|38719.2|38714.2|38674.2|129
1692100800000|2023-08-15 12:00:00|38757.7|38717.7|38640|38600|38763.5|38723.5|38625.7|38585.7|420
1692101100000|2023-08-15 12:05:00|38645|38605|38674.2|38634.2|38700|38660|38640|38600|123
1692101400000|2023-08-15 12:10:00|38670|38630|38674.2|38634.2|38679.2|38639.2|38646.5|38606.5|82
1692101700000|2023-08-15 12:15:00|38664.2|38624.2|38679.2|38639.2|38695.7|38655.7|38664.2|38624.2|101
1692102000000|2023-08-15 12:20:00|38679.9|38639.9|38719.2|38679.2|38719.2|38679.2|38664.2|38624.2|111
1692102300000|2023-08-15 12:25:00|38714.9|38674.9|38744.2|38704.2|38763.4|38723.4|38712.7|38672.7|92
1692102600000|2023-08-15 12:30:00|38749.2|38709.2|38724.2|38684.2|38767.6|38727.6|38709.2|38669.2|177
1692102900000|2023-08-15 12:35:00|38733.4|38693.4|38636.4|38596.4|38734.2|38694.2|38636.4|38596.4|277
1692103200000|2023-08-15 12:40:00|38644.9|38604.9|38669.9|38629.9|38674.9|38634.9|38636.4|38596.4|230
1692106200000|2023-08-15 13:30:00|38699|38659|38517.8|38477.8|38699.8|38659.8|38497.8|38457.8|1568
1692106500000|2023-08-15 13:35:00|38517.1|38477.1|38502.8|38462.8|38532.8|38492.8|38468.6|38428.6|694
1692106800000|2023-08-15 13:40:00|38497.8|38457.8|38449.3|38409.3|38527.8|38487.8|38419.3|38379.3|786
1692107100000|2023-08-15 13:45:00|38448.6|38408.6|38430.1|38390.1|38487.8|38447.8|38420.1|38380.1|595
1692107400000|2023-08-15 13:50:00|38429.3|38389.3|38467.8|38427.8|38477.8|38437.8|38410.1|38370.1|455
1692107700000|2023-08-15 13:55:00|38468.5|38428.5|38458.5|38418.5|38492.8|38452.8|38437.8|38397.8|536
1692108000000|2023-08-15 14:00:00|38457.8|38417.8|38476.2|38436.2|38506.2|38466.2|38447.8|38407.8|565
1692108300000|2023-08-15 14:05:00|38477|38437|38506.2|38466.2|38515.5|38475.5|38466.2|38426.2|336
1692108600000|2023-08-15 14:10:00|38510.5|38470.5|38481.2|38441.2|38515.5|38475.5|38465.5|38425.5|288
1692108900000|2023-08-15 14:15:00|38485.5|38445.5|38544.7|38504.7|38568.2|38528.2|38481.2|38441.2|317
1692109200000|2023-08-15 14:20:00|38554.7|38514.7|38466.2|38426.2|38563.9|38523.9|38465.4|38425.4|440
1692109500000|2023-08-15 14:25:00|38471.2|38431.2|38446.2|38406.2|38471.2|38431.2|38445.4|38405.4|241
1692109800000|2023-08-15 14:30:00|38446.9|38406.9|38406.9|38366.9|38456.2|38416.2|38386.9|38346.9|621
1692110100000|2023-08-15 14:35:00|38411.9|38371.9|38431.9|38391.9|38456.2|38416.2|38396.9|38356.9|413
1692110400000|2023-08-15 14:40:00|38436.9|38396.9|38411.2|38371.2|38441.9|38401.9|38396.9|38356.9|190
1692110700000|2023-08-15 14:45:00|38415.4|38375.4|38387.7|38347.7|38416.9|38376.9|38367.7|38327.7|410
1692111000000|2023-08-15 14:50:00|38386.9|38346.9|38359.2|38319.2|38388.4|38348.4|38359.2|38319.2|326
1692111300000|2023-08-15 14:55:00|38364.2|38324.2|38369.9|38329.9|38408.4|38368.4|38359.9|38319.9|408
1692111600000|2023-08-15 15:00:00|38369.2|38329.2|38331.5|38291.5|38369.9|38329.9|38299.9|38259.9|310
1692111900000|2023-08-15 15:05:00|38330.7|38290.7|38300.7|38260.7|38330.7|38290.7|38289.9|38249.9|220
1692112200000|2023-08-15 15:10:00|38309.9|38269.9|38280.7|38240.7|38310.7|38270.7|38261.4|38221.4|845
1692112500000|2023-08-15 15:15:00|38276.4|38236.4|38280.7|38240.7|38300.7|38260.7|38260.7|38220.7|343
1692112800000|2023-08-15 15:20:00|38271.4|38231.4|38202.2|38162.2|38271.4|38231.4|38182.2|38142.2|423
1692113100000|2023-08-15 15:25:00|38201.4|38161.4|38152.2|38112.2|38212.2|38172.2|38137.9|38097.9|366
1692113400000|2023-08-15 15:30:00|38147.2|38107.2|38142.2|38102.2|38152.2|38112.2|38092.9|38052.9|435
1692113700000|2023-08-15 15:35:00|38137.9|38097.9|38123.7|38083.7|38211.4|38171.4|38123.7|38083.7|516
1692114000000|2023-08-15 15:40:00|38122.9|38082.9|38122.9|38082.9|38123.7|38083.7|38092.9|38052.9|434
1692114300000|2023-08-15 15:45:00|38123.7|38083.7|38123.7|38083.7|38132.9|38092.9|38103.7|38063.7|413
1692114600000|2023-08-15 15:50:00|38122.9|38082.9|38117.9|38077.9|38132.9|38092.9|38091.4|38051.4|360
1692114900000|2023-08-15 15:55:00|38122.1|38082.1|38142.1|38102.1|38142.1|38102.1|38091.4|38051.4|607
1692115200000|2023-08-15 16:00:00|38141.4|38101.4|38082.9|38042.9|38142.9|38102.9|38072.9|38032.9|1004
1692115500000|2023-08-15 16:05:00|38083.6|38043.6|38083.6|38043.6|38113.6|38073.6|38072.9|38032.9|565
1692115800000|2023-08-15 16:10:00|38082.9|38042.9|38154.4|38114.4|38173.6|38133.6|38068.6|38028.6|456
1692116100000|2023-08-15 16:15:00|38149.4|38109.4|38142.8|38102.8|38188.6|38148.6|38133.6|38093.6|361
1692116400000|2023-08-15 16:20:00|38142.1|38102.1|38192.1|38152.1|38192.1|38152.1|38132.1|38092.1|235
1692116700000|2023-08-15 16:25:00|38191.3|38151.3|38203.6|38163.6|38232.1|38192.1|38177.1|38137.1|291
1692117000000|2023-08-15 16:30:00|38213.6|38173.6|38183.6|38143.6|38223.6|38183.6|38164.4|38124.4|236
1692117300000|2023-08-15 16:35:00|38184.4|38144.4|38154.3|38114.3|38188.6|38148.6|38153.6|38113.6|195
1692117600000|2023-08-15 16:40:00|38153.6|38113.6|38192.8|38152.8|38192.8|38152.8|38144.3|38104.3|154
1692117900000|2023-08-15 16:45:00|38188.6|38148.6|38133.6|38093.6|38188.6|38148.6|38113.6|38073.6|282
1692118200000|2023-08-15 16:50:00|38138.6|38098.6|38223.5|38183.5|38223.5|38183.5|38132.8|38092.8|360
1692118500000|2023-08-15 16:55:00|38224.3|38184.3|38198.5|38158.5|38263.5|38223.5|38193.5|38153.5|436
1692118800000|2023-08-15 17:00:00|38193.5|38153.5|38203.5|38163.5|38203.5|38163.5|38162.8|38122.8|238
1692119100000|2023-08-15 17:05:00|38202.8|38162.8|38213.5|38173.5|38213.5|38173.5|38172.8|38132.8|203
1692119400000|2023-08-15 17:10:00|38212.7|38172.7|38203.5|38163.5|38223.5|38183.5|38192.7|38152.7|348
1692119700000|2023-08-15 17:15:00|38212.7|38172.7|38233.5|38193.5|38262.7|38222.7|38203.5|38163.5|182
1692120000000|2023-08-15 17:20:00|38228.5|38188.5|38232.7|38192.7|38243.5|38203.5|38214.3|38174.3|249
1692120300000|2023-08-15 17:25:00|38233.5|38193.5|38205|38165|38242.7|38202.7|38194.3|38154.3|174
1692120600000|2023-08-15 17:30:00|38195.8|38155.8|38160|38120|38195.8|38155.8|38145|38105|263
1692120900000|2023-08-15 17:35:00|38155|38115|38105|38065|38155|38115|38095.8|38055.8|302
1692121200000|2023-08-15 17:40:00|38105.8|38065.8|38075.8|38035.8|38120|38080|38065.8|38025.8|279
1692121500000|2023-08-15 17:45:00|38070.8|38030.8|38065.8|38025.8|38085|38045|38045.8|38005.8|197
1692121800000|2023-08-15 17:50:00|38060.8|38020.8|38065.7|38025.7|38075.7|38035.7|38055|38015|328
1692122100000|2023-08-15 17:55:00|38067.3|38027.3|38045|38005|38085.7|38045.7|38045|38005|467
1692122400000|2023-08-15 18:00:00|38045.7|38005.7|38024.2|37984.2|38055|38015|38014.2|37974.2|446
1692122700000|2023-08-15 18:05:00|38025|37985|37984.9|37944.9|38035|37995|37964.2|37924.2|603
1692123000000|2023-08-15 18:10:00|37975.7|37935.7|38032.6|37992.6|38034.2|37994.2|37959.9|37919.9|1340
1692123300000|2023-08-15 18:15:00|38026.9|37986.9|37998.4|37958.4|38032.6|37992.6|37994.2|37954.2|714
1692144000000|2023-08-16 00:00:00|37987|37947|38056.9|38016.9|38062.7|38022.7|37982|37942|78
1692144300000|2023-08-16 00:05:00|38057.7|38017.7|38086.9|38046.9|38087.7|38047.7|38022.7|37982.7|43
1692144600000|2023-08-16 00:10:00|38091.9|38051.9|38067.7|38027.7|38092.7|38052.7|38052.7|38012.7|27
1692144900000|2023-08-16 00:15:00|38072.7|38032.7|38082.7|38042.7|38088.5|38048.5|38052.7|38012.7|22
1692145200000|2023-08-16 00:20:00|38078.5|38038.5|38054.3|38014.3|38088.5|38048.5|38054.3|38014.3|4
1692145500000|2023-08-16 00:25:00|38054.2|38014.2|38053.5|38013.5|38063.5|38023.5|38035|37995|9
1692145800000|2023-08-16 00:30:00|38049.2|38009.2|38067.7|38027.7|38068.5|38028.5|38039.2|37999.2|20
1692146100000|2023-08-16 00:35:00|38069.2|38029.2|38099.2|38059.2|38117.7|38077.7|38068.5|38028.5|15
1692146400000|2023-08-16 00:40:00|38093.4|38053.4|38088.4|38048.4|38098.4|38058.4|38087.7|38047.7|1
1692146700000|2023-08-16 00:45:00|38089.2|38049.2|38072.6|38032.6|38113.4|38073.4|38072.6|38032.6|14
1692147000000|2023-08-16 00:50:00|38068.4|38028.4|38108.4|38068.4|38112.6|38072.6|38068.4|38028.4|11
1692147300000|2023-08-16 00:55:00|38107.6|38067.6|38137.6|38097.6|38143.4|38103.4|38107.6|38067.6|29
1692147600000|2023-08-16 01:00:00|38141.8|38101.8|38183.4|38143.4|38183.4|38143.4|38118.4|38078.4|84
1692147900000|2023-08-16 01:05:00|38177.6|38137.6|38201.8|38161.8|38232.6|38192.6|38167.6|38127.6|47
1692148200000|2023-08-16 01:10:00|38202.6|38162.6|38177.6|38137.6|38217.6|38177.6|38173.4|38133.4|7
1692148500000|2023-08-16 01:15:00|38173.4|38133.4|38183.4|38143.4|38186.8|38146.8|38148.4|38108.4|26
1692148800000|2023-08-16 01:20:00|38187.6|38147.6|38193.4|38153.4|38202.6|38162.6|38187.6|38147.6|7
1692149100000|2023-08-16 01:25:00|38194.1|38154.1|38212.6|38172.6|38223.4|38183.4|38194.1|38154.1|22
1692149400000|2023-08-16 01:30:00|38216.8|38176.8|38223.3|38183.3|38242.6|38202.6|38207.6|38167.6|27
1692149700000|2023-08-16 01:35:00|38213.3|38173.3|38209.1|38169.1|38223.3|38183.3|38207.6|38167.6|11
1692150000000|2023-08-16 01:40:00|38213.3|38173.3|38239.1|38199.1|38243.3|38203.3|38209.1|38169.1|32
1692150300000|2023-08-16 01:45:00|38247.5|38207.5|38233.3|38193.3|38252.5|38212.5|38233.3|38193.3|7
1692150600000|2023-08-16 01:50:00|38223.3|38183.3|38224.1|38184.1|38232.5|38192.5|38223.3|38183.3|13
1692150900000|2023-08-16 01:55:00|38223.3|38183.3|38228.3|38188.3|38228.3|38188.3|38212.5|38172.5|13
1692151200000|2023-08-16 02:00:00|38227.5|38187.5|38198.3|38158.3|38232.5|38192.5|38182.5|38142.5|16
1692151500000|2023-08-16 02:05:00|38192.5|38152.5|38262.5|38222.5|38262.5|38222.5|38188.3|38148.3|13
1692151800000|2023-08-16 02:10:00|38257.5|38217.5|38232.5|38192.5|38262.5|38222.5|38232.5|38192.5|6
1692152100000|2023-08-16 02:15:00|38227.5|38187.5|38232.5|38192.5|38232.5|38192.5|38227.5|38187.5|3
1692152400000|2023-08-16 02:20:00|38227.5|38187.5|38222.5|38182.5|38227.5|38187.5|38222.5|38182.5|1
1692152700000|2023-08-16 02:25:00|38228.2|38188.2|38218.2|38178.2|38232.5|38192.5|38218.2|38178.2|3
1692153000000|2023-08-16 02:30:00|38222.5|38182.5|38222.4|38182.4|38232.4|38192.4|38218.2|38178.2|2
1692153300000|2023-08-16 02:35:00|38218.2|38178.2|38262.4|38222.4|38262.4|38222.4|38218.2|38178.2|8
1692153600000|2023-08-16 02:40:00|38261.6|38221.6|38247.4|38207.4|38266.6|38226.6|38242.4|38202.4|19
1692153900000|2023-08-16 02:45:00|38252.4|38212.4|38231.6|38191.6|38256.6|38216.6|38223.2|38183.2|8
1692154200000|2023-08-16 02:50:00|38232.4|38192.4|38238.2|38198.2|38248.2|38208.2|38218.2|38178.2|17
1692154500000|2023-08-16 02:55:00|38232.4|38192.4|38233.2|38193.2|38237.4|38197.4|38223.2|38183.2|3
1692154800000|2023-08-16 03:00:00|38229|38189|38223.2|38183.2|38232.4|38192.4|38222.4|38182.4|0
1692155100000|2023-08-16 03:05:00|38227.4|38187.4|38228.2|38188.2|38242.4|38202.4|38227.4|38187.4|7
1692155400000|2023-08-16 03:10:00|38232.4|38192.4|38247.4|38207.4|38257.4|38217.4|38232.4|38192.4|3
1692155700000|2023-08-16 03:15:00|38248.9|38208.9|38243.1|38203.1|38253.1|38213.1|38238.9|38198.9|4
1692156000000|2023-08-16 03:20:00|38238.9|38198.9|38253.1|38213.1|38262.3|38222.3|38238.1|38198.1|14
1692156300000|2023-08-16 03:25:00|38252.3|38212.3|38233.1|38193.1|38253.1|38213.1|38228.9|38188.9|6
1692156600000|2023-08-16 03:30:00|38228.9|38188.9|38223.1|38183.1|38228.9|38188.9|38218.9|38178.9|1
1692156900000|2023-08-16 03:35:00|38227.3|38187.3|38223.1|38183.1|38227.3|38187.3|38223.1|38183.1|0
1692157200000|2023-08-16 03:40:00|38227.3|38187.3|38227.3|38187.3|38232.3|38192.3|38218.1|38178.1|4
1692157500000|2023-08-16 03:45:00|38228.1|38188.1|38223.1|38183.1|38228.1|38188.1|38222.3|38182.3|2
1692157800000|2023-08-16 03:50:00|38222.3|38182.3|38232.3|38192.3|38232.3|38192.3|38222.3|38182.3|8
1692158100000|2023-08-16 03:55:00|38228.1|38188.1|38223.1|38183.1|38242.3|38202.3|38223.1|38183.1|3
1692158400000|2023-08-16 04:00:00|38228.1|38188.1|38227.3|38187.3|38233.1|38193.1|38227.3|38187.3|4
1692158700000|2023-08-16 04:05:00|38232.3|38192.3|38218.8|38178.8|38233.1|38193.1|38218.8|38178.8|1
1692159000000|2023-08-16 04:10:00|38213.8|38173.8|38213|38173|38218.8|38178.8|38213|38173|0
1692159300000|2023-08-16 04:15:00|38208.8|38168.8|38208|38168|38213|38173|38208|38168|0
1692159600000|2023-08-16 04:20:00|38203.8|38163.8|38203|38163|38203.8|38163.8|38198|38158|0
1692159900000|2023-08-16 04:25:00|38203.8|38163.8|38203.8|38163.8|38203.8|38163.8|38203.8|38163.8|0
1692160200000|2023-08-16 04:30:00|38192.2|38152.2|38167.2|38127.2|38192.2|38152.2|38128|38088|59
1692160500000|2023-08-16 04:35:00|38166.4|38126.4|38162.2|38122.2|38170.6|38130.6|38161.4|38121.4|2
1692160800000|2023-08-16 04:40:00|38166.4|38126.4|38171.4|38131.4|38171.4|38131.4|38166.4|38126.4|5
1692161100000|2023-08-16 04:45:00|38170.6|38130.6|38162.2|38122.2|38172.2|38132.2|38162.2|38122.2|20
1692161400000|2023-08-16 04:50:00|38163.8|38123.8|38177.2|38137.2|38187.2|38147.2|38163.8|38123.8|11
1692161700000|2023-08-16 04:55:00|38173|38133|38177.2|38137.2|38177.2|38137.2|38172.2|38132.2|3
1692162000000|2023-08-16 05:00:00|38173|38133|38187.2|38147.2|38192.2|38152.2|38162.2|38122.2|15
1692162300000|2023-08-16 05:05:00|38182.2|38142.2|38197.1|38157.1|38197.1|38157.1|38177.2|38137.2|6
1692162600000|2023-08-16 05:10:00|38192.1|38152.1|38187.9|38147.9|38197.1|38157.1|38187.1|38147.1|5
1692162900000|2023-08-16 05:15:00|38192.1|38152.1|38172.1|38132.1|38192.1|38152.1|38172.1|38132.1|3
1692163200000|2023-08-16 05:20:00|38172.9|38132.9|38187.1|38147.1|38192.9|38152.9|38172.1|38132.1|10
1692163500000|2023-08-16 05:25:00|38192.1|38152.1|38187.1|38147.1|38192.1|38152.1|38186.3|38146.3|0
1692163800000|2023-08-16 05:30:00|38192.1|38152.1|38222.1|38182.1|38227.1|38187.1|38187.9|38147.9|36
1692164100000|2023-08-16 05:35:00|38226.3|38186.3|38207.9|38167.9|38227.9|38187.9|38197.9|38157.9|11
1692164400000|2023-08-16 05:40:00|38212.1|38172.1|38252.1|38212.1|38256.3|38216.3|38212.1|38172.1|42
1692164700000|2023-08-16 05:45:00|38262.1|38222.1|38252.1|38212.1|38262.1|38222.1|38232.1|38192.1|12
1692165000000|2023-08-16 05:50:00|38247.1|38207.1|38247.1|38207.1|38252.9|38212.9|38237.1|38197.1|29
1692165300000|2023-08-16 05:55:00|38252.1|38212.1|38257.8|38217.8|38262.1|38222.1|38232.8|38192.8|40
1692165600000|2023-08-16 06:00:00|38252.1|38212.1|38247.8|38207.8|38262|38222|38243.6|38203.6|17
1692165900000|2023-08-16 06:05:00|38243.6|38203.6|38222|38182|38247.8|38207.8|38217|38177|15
1692166200000|2023-08-16 06:10:00|38217.8|38177.8|38252|38212|38252|38212|38212|38172|17
1692166500000|2023-08-16 06:15:00|38266.2|38226.2|38242|38202|38266.2|38226.2|38242|38202|27
1692166800000|2023-08-16 06:20:00|38237|38197|38262|38222|38262|38222|38237|38197|20
1692167100000|2023-08-16 06:25:00|38257.8|38217.8|38276.2|38236.2|38276.2|38236.2|38252|38212|8
1692167400000|2023-08-16 06:30:00|38272|38232|38267|38227|38276.2|38236.2|38237|38197|34
1692167700000|2023-08-16 06:35:00|38272|38232|38320.4|38280.4|38320.4|38280.4|38272|38232|29
1692168000000|2023-08-16 06:40:00|38316.2|38276.2|38300.4|38260.4|38320.4|38280.4|38295.4|38255.4|67
1692168300000|2023-08-16 06:45:00|38299.6|38259.6|38276.2|38236.2|38300.4|38260.4|38276.2|38236.2|27
1692168600000|2023-08-16 06:50:00|38281.2|38241.2|38275.4|38235.4|38287|38247|38261.9|38221.9|26
1692168900000|2023-08-16 06:55:00|38271.2|38231.2|38266.1|38226.1|38271.2|38231.2|38251.9|38211.9|4
1692169200000|2023-08-16 07:00:00|38261.9|38221.9|38306.9|38266.9|38310.3|38270.3|38261.9|38221.9|17
1692169500000|2023-08-16 07:05:00|38306.1|38266.1|38296.1|38256.1|38311.1|38271.1|38286.9|38246.9|12
1692169800000|2023-08-16 07:10:00|38291.9|38251.9|38301.1|38261.1|38301.1|38261.1|38286.1|38246.1|6
1692170100000|2023-08-16 07:15:00|38296.9|38256.9|38311.9|38271.9|38311.9|38271.9|38286.9|38246.9|21
1692170400000|2023-08-16 07:20:00|38321.9|38281.9|38301.9|38261.9|38321.9|38281.9|38296.1|38256.1|14
1692170700000|2023-08-16 07:25:00|38301.1|38261.1|38311.9|38271.9|38321.9|38281.9|38301.1|38261.1|17
1692171000000|2023-08-16 07:30:00|38307.7|38267.7|38267.7|38227.7|38311.9|38271.9|38267.7|38227.7|16
1692171300000|2023-08-16 07:35:00|38266.9|38226.9|38291.9|38251.9|38296.9|38256.9|38266.9|38226.9|27
1692171600000|2023-08-16 07:40:00|38296.1|38256.1|38286.9|38246.9|38296.1|38256.1|38281.9|38241.9|3
1692171900000|2023-08-16 07:45:00|38286.8|38246.8|38320.3|38280.3|38330.3|38290.3|38280.3|38240.3|246
1692172200000|2023-08-16 07:50:00|38306|38266|38290.2|38250.2|38306|38266|38276|38236|24
1692172500000|2023-08-16 07:55:00|38280.2|38240.2|38250.2|38210.2|38286|38246|38246|38206|21
1692172800000|2023-08-16 08:00:00|38251|38211|38270.2|38230.2|38270.2|38230.2|38240.2|38200.2|12
1692173100000|2023-08-16 08:05:00|38266|38226|38241|38201|38286|38246|38241|38201|52
1692173400000|2023-08-16 08:10:00|38246|38206|38261|38221|38261|38221|38246|38206|62
1692173700000|2023-08-16 08:15:00|38256|38216|38280.2|38240.2|38280.2|38240.2|38240.2|38200.2|13
1692174000000|2023-08-16 08:20:00|38276|38236|38280.2|38240.2|38280.2|38240.2|38260.2|38220.2|8
1692174300000|2023-08-16 08:25:00|38281|38241|38280.2|38240.2|38310.2|38270.2|38271|38231|34
1692174600000|2023-08-16 08:30:00|38276|38236|38290.2|38250.2|38291|38251|38276|38236|13
1692174900000|2023-08-16 08:35:00|38286|38246|38276|38236|38290.2|38250.2|38270.2|38230.2|7
1692175200000|2023-08-16 08:40:00|38275.2|38235.2|38260.1|38220.1|38275.2|38235.2|38260.1|38220.1|5
1692175500000|2023-08-16 08:45:00|38250.9|38210.9|38270.1|38230.1|38275.9|38235.9|38235.9|38195.9|9
1692175800000|2023-08-16 08:50:00|38265.9|38225.9|38270.9|38230.9|38290.9|38250.9|38260.1|38220.1|14
1692176100000|2023-08-16 08:55:00|38285.9|38245.9|38264.3|38224.3|38300.1|38260.1|38260.1|38220.1|134
1692176400000|2023-08-16 09:00:00|38265.9|38225.9|38298.5|38258.5|38308.5|38268.5|38250.1|38210.1|222
1692176700000|2023-08-16 09:05:00|38294.3|38254.3|38274.3|38234.3|38299.3|38259.3|38269.3|38229.3|56
1692177000000|2023-08-16 09:10:00|38278.5|38238.5|38269.3|38229.3|38299.3|38259.3|38268.5|38228.5|45
1692177300000|2023-08-16 09:15:00|38268.5|38228.5|38238.5|38198.5|38278.5|38238.5|38229.3|38189.3|37
1692177600000|2023-08-16 09:20:00|38234.3|38194.3|38238.5|38198.5|38240.1|38200.1|38230.1|38190.1|15
1692177900000|2023-08-16 09:25:00|38237.7|38197.7|38198.5|38158.5|38237.7|38197.7|38198.5|38158.5|49
1692178200000|2023-08-16 09:30:00|38203.5|38163.5|38228.5|38188.5|38232.7|38192.7|38203.5|38163.5|18
1692178500000|2023-08-16 09:35:00|38224.2|38184.2|38209.2|38169.2|38244.2|38204.2|38209.2|38169.2|20
1692178800000|2023-08-16 09:40:00|38218.4|38178.4|38160|38120|38218.4|38178.4|38160|38120|38
1692179100000|2023-08-16 09:45:00|38150|38110|38115.8|38075.8|38150|38110|38110|38070|67
1692179400000|2023-08-16 09:50:00|38120|38080|38170|38130|38184.2|38144.2|38120|38080|87
1692179700000|2023-08-16 09:55:00|38165.8|38125.8|38140|38100|38165.8|38125.8|38125.8|38085.8|77
1692180000000|2023-08-16 10:00:00|38135.8|38095.8|38169.2|38129.2|38180|38140|38135.8|38095.8|16
1692180300000|2023-08-16 10:05:00|38160|38120|38160|38120|38164.2|38124.2|38140|38100|179
1692180600000|2023-08-16 10:10:00|38150.8|38110.8|38130|38090|38165.8|38125.8|38130|38090|8
1692180900000|2023-08-16 10:15:00|38125.8|38085.8|38130|38090|38135|38095|38110|38070|20
1692181200000|2023-08-16 10:20:00|38125.8|38085.8|38130.7|38090.7|38145.8|38105.8|38125.8|38085.8|12
1692181500000|2023-08-16 10:25:00|38129.9|38089.9|38159.9|38119.9|38160.7|38120.7|38129.9|38089.9|11
1692181800000|2023-08-16 10:30:00|38149.9|38109.9|38129.9|38089.9|38154.9|38114.9|38125.7|38085.7|13
1692182100000|2023-08-16 10:35:00|38139.9|38099.9|38119.1|38079.1|38139.9|38099.9|38110.7|38070.7|10
1692182400000|2023-08-16 10:40:00|38090.7|38050.7|38065.7|38025.7|38090.7|38050.7|38050.7|38010.7|23
1692182700000|2023-08-16 10:45:00|38060.7|38020.7|38079.9|38039.9|38089.9|38049.9|38059.9|38019.9|14
1692183000000|2023-08-16 10:50:00|38084.1|38044.1|38109.9|38069.9|38109.9|38069.9|38079.9|38039.9|9
1692183300000|2023-08-16 10:55:00|38110.7|38070.7|38089.1|38049.1|38120.7|38080.7|38075.7|38035.7|55
1692183600000|2023-08-16 11:00:00|38089.9|38049.9|38069.1|38029.1|38089.9|38049.9|38049.9|38009.9|112
1692183900000|2023-08-16 11:05:00|38068.3|38028.3|38078.3|38038.3|38084.1|38044.1|38068.3|38028.3|40
1692184200000|2023-08-16 11:10:00|38079.1|38039.1|38054.1|38014.1|38102.5|38062.5|38048.3|38008.3|41
1692184500000|2023-08-16 11:15:00|38049.1|38009.1|38044|38004|38049.1|38009.1|38029.1|37989.1|12
1692184800000|2023-08-16 11:20:00|38048.2|38008.2|38058.2|38018.2|38058.2|38018.2|38044|38004|7
1692185100000|2023-08-16 11:25:00|38029|37989|38064|38024|38064|38024|38029|37989|32
1692185400000|2023-08-16 11:30:00|38059.8|38019.8|38054|38014|38064|38024|38038.2|37998.2|63
1692185700000|2023-08-16 11:35:00|38049|38009|38064|38024|38078.2|38038.2|38039|37999|26
1692186000000|2023-08-16 11:40:00|38068.2|38028.2|38058.2|38018.2|38073.2|38033.2|38039|37999|25
1692186300000|2023-08-16 11:45:00|38063.2|38023.2|38019|37979|38068.2|38028.2|38019|37979|57
1692186600000|2023-08-16 11:50:00|38024|37984|38058.2|38018.2|38058.2|38018.2|38019|37979|42
1692186900000|2023-08-16 11:55:00|38064|38024|38048.2|38008.2|38068.2|38028.2|38048.2|38008.2|18
1692187200000|2023-08-16 12:00:00|38052.4|38012.4|38088.2|38048.2|38098.2|38058.2|38048.2|38008.2|74
1692187500000|2023-08-16 12:05:00|38096.5|38056.5|38078.1|38038.1|38097.3|38057.3|38067.3|38027.3|112
1692187800000|2023-08-16 12:10:00|38083.1|38043.1|38133.9|38093.9|38143.1|38103.1|38082.3|38042.3|45
1692188100000|2023-08-16 12:15:00|38128.1|38088.1|38159.7|38119.7|38169.7|38129.7|38123.1|38083.1|110
1692188400000|2023-08-16 12:20:00|38165.5|38125.5|38148.9|38108.9|38168.9|38128.9|38119.7|38079.7|154
1692188700000|2023-08-16 12:25:00|38144.7|38104.7|38152.3|38112.3|38158.9|38118.9|38138.1|38098.1|205
1692189000000|2023-08-16 12:30:00|38146.5|38106.5|38157.3|38117.3|38162.3|38122.3|38137.3|38097.3|57
1692189300000|2023-08-16 12:35:00|38156.5|38116.5|38167.3|38127.3|38204.9|38164.9|38156.5|38116.5|93
1692189600000|2023-08-16 12:40:00|38166.5|38126.5|38111.5|38071.5|38166.5|38126.5|38081.5|38041.5|86
1692192600000|2023-08-16 13:30:00|38152.2|38112.2|38303.1|38263.1|38342.3|38302.3|38098|38058|1733
1692192900000|2023-08-16 13:35:00|38293.1|38253.1|38263.9|38223.9|38323.9|38283.9|38235.6|38195.6|1069
1692193200000|2023-08-16 13:40:00|38264.7|38224.7|38264.7|38224.7|38323.9|38283.9|38253.9|38213.9|567
1692193500000|2023-08-16 13:45:00|38255.5|38215.5|38300.5|38260.5|38343.9|38303.9|38255.5|38215.5|565
1692193800000|2023-08-16 13:50:00|38299.7|38259.7|38187.1|38147.1|38304.7|38264.7|38166.3|38126.3|835
1692194100000|2023-08-16 13:55:00|38186.3|38146.3|38166.3|38126.3|38186.3|38146.3|38106.3|38066.3|818
1692194400000|2023-08-16 14:00:00|38157.1|38117.1|38176.3|38136.3|38214.7|38174.7|38117.1|38077.1|739
1692194700000|2023-08-16 14:05:00|38172.1|38132.1|38148.7|38108.7|38187.1|38147.1|38098.7|38058.7|305
1692195000000|2023-08-16 14:10:00|38147.9|38107.9|38157.1|38117.1|38171.3|38131.3|38089.5|38049.5|664
1692195300000|2023-08-16 14:15:00|38157.9|38117.9|38166.3|38126.3|38186.3|38146.3|38137.1|38097.1|343
1692195600000|2023-08-16 14:20:00|38167.1|38127.1|38226.3|38186.3|38226.3|38186.3|38152.1|38112.1|217
1692195900000|2023-08-16 14:25:00|38227.1|38187.1|38176.2|38136.2|38271.3|38231.3|38167.1|38127.1|270
1692196200000|2023-08-16 14:30:00|38177.1|38137.1|38126.2|38086.2|38187.1|38147.1|38097|38057|648
1692196500000|2023-08-16 14:35:00|38127|38087|38125.4|38085.4|38137|38097|38066.2|38026.2|255
1692196800000|2023-08-16 14:40:00|38126.2|38086.2|38134.6|38094.6|38177|38137|38115.4|38075.4|247
1692197100000|2023-08-16 14:45:00|38138.8|38098.8|38193.8|38153.8|38204.6|38164.6|38110.4|38070.4|289
1692197400000|2023-08-16 14:50:00|38194.6|38154.6|38194.6|38154.6|38214.6|38174.6|38159.6|38119.6|295
1692197700000|2023-08-16 14:55:00|38188.8|38148.8|38283.8|38243.8|38283.8|38243.8|38184.6|38144.6|534
1692198000000|2023-08-16 15:00:00|38293.8|38253.8|38285.4|38245.4|38315.4|38275.4|38254.6|38214.6|348
1692198300000|2023-08-16 15:05:00|38295.4|38255.4|38344.6|38304.6|38353.7|38313.7|38284.6|38244.6|472
1692198600000|2023-08-16 15:10:00|38335.4|38295.4|38324.5|38284.5|38393.7|38353.7|38315.3|38275.3|552
1692198900000|2023-08-16 15:15:00|38315.3|38275.3|38285.3|38245.3|38334.5|38294.5|38275.3|38235.3|414
1692199200000|2023-08-16 15:20:00|38290.3|38250.3|38353.7|38313.7|38355.3|38315.3|38290.3|38250.3|342
1692199500000|2023-08-16 15:25:00|38354.5|38314.5|38365.3|38325.3|38384.5|38344.5|38329.5|38289.5|580
1692199800000|2023-08-16 15:30:00|38364.5|38324.5|38276.9|38236.9|38365.3|38325.3|38266.9|38226.9|225
1692200100000|2023-08-16 15:35:00|38286.1|38246.1|38343.7|38303.7|38354.5|38314.5|38281.9|38241.9|251
1692200400000|2023-08-16 15:40:00|38344.5|38304.5|38374.5|38334.5|38385.3|38345.3|38344.5|38304.5|251
1692200700000|2023-08-16 15:45:00|38378.7|38338.7|38348.7|38308.7|38414.5|38374.5|38335.3|38295.3|200
1692201000000|2023-08-16 15:50:00|38344.5|38304.5|38363.7|38323.7|38384.5|38344.5|38344.5|38304.5|185
1692201300000|2023-08-16 15:55:00|38364.5|38324.5|38327|38287|38404.5|38364.5|38308.6|38268.6|216
1692201600000|2023-08-16 16:00:00|38322.8|38282.8|38352.8|38312.8|38352.8|38312.8|38313.6|38273.6|194
1692201900000|2023-08-16 16:05:00|38352|38312|38323.6|38283.6|38363.6|38323.6|38313.6|38273.6|232
1692202200000|2023-08-16 16:10:00|38324.4|38284.4|38224.4|38184.4|38333.6|38293.6|38223.6|38183.6|508
1692202500000|2023-08-16 16:15:00|38234.4|38194.4|38216|38176|38234.4|38194.4|38166.8|38126.8|317
1692202800000|2023-08-16 16:20:00|38216.8|38176.8|38286|38246|38296|38256|38216|38176|140
1692203100000|2023-08-16 16:25:00|38281.8|38241.8|38296.8|38256.8|38306|38266|38266.8|38226.8|142
1692203400000|2023-08-16 16:30:00|38286.8|38246.8|38276|38236|38296.8|38256.8|38266|38226|135
1692203700000|2023-08-16 16:35:00|38271.8|38231.8|38291|38251|38296.8|38256.8|38246.8|38206.8|319
1692204000000|2023-08-16 16:40:00|38286.8|38246.8|38306|38266|38316.8|38276.8|38276|38236|324
1692204300000|2023-08-16 16:45:00|38306.8|38266.8|38267.6|38227.6|38346.8|38306.8|38267.6|38227.6|340
1692204600000|2023-08-16 16:50:00|38258.4|38218.4|38232.6|38192.6|38268.4|38228.4|38218.4|38178.4|127
1692204900000|2023-08-16 16:55:00|38233.4|38193.4|38252.6|38212.6|38276.8|38236.8|38233.4|38193.4|399
1692205200000|2023-08-16 17:00:00|38247.6|38207.6|38225|38185|38252.6|38212.6|38220|38180|251
1692205500000|2023-08-16 17:05:00|38229.2|38189.2|38190|38150|38230|38190|38190|38150|271
1692205800000|2023-08-16 17:10:00|38199.2|38159.2|38219.1|38179.1|38219.2|38179.2|38190|38150|248
1692206100000|2023-08-16 17:15:00|38215|38175|38248.3|38208.3|38248.3|38208.3|38179.1|38139.1|148
1692206400000|2023-08-16 17:20:00|38257.5|38217.5|38248.3|38208.3|38282.5|38242.5|38247.5|38207.5|163
1692206700000|2023-08-16 17:25:00|38253.3|38213.3|38267.5|38227.5|38268.3|38228.3|38238.3|38198.3|290
1692207000000|2023-08-16 17:30:00|38268.3|38228.3|38278.3|38238.3|38317.5|38277.5|38267.5|38227.5|175
1692207300000|2023-08-16 17:35:00|38277.5|38237.5|38238.3|38198.3|38277.5|38237.5|38219.1|38179.1|141
1692207600000|2023-08-16 17:40:00|38229.9|38189.9|38258.3|38218.3|38283.3|38243.3|38228.3|38188.3|162
1692207900000|2023-08-16 17:45:00|38257.5|38217.5|38278.3|38238.3|38288.3|38248.3|38257.5|38217.5|98
1692208200000|2023-08-16 17:50:00|38277.5|38237.5|38258.3|38218.3|38298.3|38258.3|38257.4|38217.4|166
1692208500000|2023-08-16 17:55:00|38263.3|38223.3|38267.4|38227.4|38277.4|38237.4|38252.4|38212.4|166
1692208800000|2023-08-16 18:00:00|38263.2|38223.2|38267.4|38227.4|38277.4|38237.4|38243.2|38203.2|371
1692209100000|2023-08-16 18:05:00|38263.2|38223.2|38247.4|38207.4|38277.4|38237.4|38228.2|38188.2|542
1692209400000|2023-08-16 18:10:00|38248.2|38208.2|38219.8|38179.8|38258.2|38218.2|38214|38174|1626
1692209700000|2023-08-16 18:15:00|38229.8|38189.8|38271.5|38231.5|38279.8|38239.8|38229|38189|536
1692230400000|2023-08-17 00:00:00|38275.8|38235.8|38230|38190|38318.3|38278.3|38230|38190|121
1692230700000|2023-08-17 00:05:00|38210|38170|38220|38180|38220|38180|38200|38160|32
1692231000000|2023-08-17 00:10:00|38230|38190|38200|38160|38230|38190|38195|38155|18
1692231300000|2023-08-17 00:15:00|38204.1|38164.1|38210|38170|38210|38170|38200|38160|13
1692231600000|2023-08-17 00:20:00|38205|38165|38229.9|38189.9|38239.9|38199.9|38200|38160|10
1692231900000|2023-08-17 00:25:00|38234.1|38194.1|38219.9|38179.9|38234.9|38194.9|38209.9|38169.9|15
1692232200000|2023-08-17 00:30:00|38224.1|38184.1|38214.9|38174.9|38224.9|38184.9|38214.9|38174.9|1
1692232500000|2023-08-17 00:35:00|38209.9|38169.9|38219.9|38179.9|38219.9|38179.9|38204.9|38164.9|22
1692232800000|2023-08-17 00:40:00|38199.9|38159.9|38195.7|38155.7|38199.9|38159.9|38189.9|38149.9|6
1692233100000|2023-08-17 00:45:00|38191.5|38151.5|38189.9|38149.9|38195.7|38155.7|38189.9|38149.9|8
1692233400000|2023-08-17 00:50:00|38194.1|38154.1|38204.1|38164.1|38209.9|38169.9|38189.9|38149.9|5
1692233700000|2023-08-17 00:55:00|38199.9|38159.9|38205.7|38165.7|38205.7|38165.7|38184.9|38144.9|19
1692234000000|2023-08-17 01:00:00|38204.9|38164.9|38249.9|38209.9|38269.9|38229.9|38149.9|38109.9|53
1692234300000|2023-08-17 01:05:00|38254.9|38214.9|38279.9|38239.9|38294|38254|38254.9|38214.9|57
1692234600000|2023-08-17 01:10:00|38274.9|38234.9|38244|38204|38279.9|38239.9|38234.8|38194.8|22
1692234900000|2023-08-17 01:15:00|38244.8|38204.8|38259.8|38219.8|38264.8|38224.8|38224.8|38184.8|11
1692235200000|2023-08-17 01:20:00|38264|38224|38264.8|38224.8|38269.8|38229.8|38249.8|38209.8|13
1692235500000|2023-08-17 01:25:00|38269|38229|38269.8|38229.8|38269.8|38229.8|38259.8|38219.8|19
1692235800000|2023-08-17 01:30:00|38265.6|38225.6|38299.8|38259.8|38299.8|38259.8|38264.8|38224.8|12
1692236100000|2023-08-17 01:35:00|38309|38269|38339|38299|38339|38299|38299.8|38259.8|26
1692236400000|2023-08-17 01:40:00|38339.8|38299.8|38339.8|38299.8|38349.8|38309.8|38329|38289|8
1692236700000|2023-08-17 01:45:00|38349|38309|38349.8|38309.8|38359.8|38319.8|38339.8|38299.8|9
1692237000000|2023-08-17 01:50:00|38344.8|38304.8|38319.8|38279.8|38355.6|38315.6|38319.8|38279.8|23
1692237300000|2023-08-17 01:55:00|38325.6|38285.6|38344.8|38304.8|38345.6|38305.6|38319.8|38279.8|54
1692237600000|2023-08-17 02:00:00|38345.6|38305.6|38339.8|38299.8|38349.8|38309.8|38329.8|38289.8|27
1692237900000|2023-08-17 02:05:00|38344.8|38304.8|38339.7|38299.7|38358.9|38318.9|38334.7|38294.7|33
1692238200000|2023-08-17 02:10:00|38348.9|38308.9|38349.7|38309.7|38350.6|38310.6|38348.9|38308.9|4
1692238500000|2023-08-17 02:15:00|38344.7|38304.7|38419.7|38379.7|38419.7|38379.7|38344.7|38304.7|73
1692238800000|2023-08-17 02:20:00|38409.7|38369.7|38379.7|38339.7|38413.9|38373.9|38369.7|38329.7|33
1692239100000|2023-08-17 02:25:00|38374.7|38334.7|38359.7|38319.7|38379.7|38339.7|38359.7|38319.7|3
1692239400000|2023-08-17 02:30:00|38365.5|38325.5|38364.7|38324.7|38379.7|38339.7|38359.7|38319.7|3
1692239700000|2023-08-17 02:35:00|38360.5|38320.5|38369.7|38329.7|38369.7|38329.7|38359.7|38319.7|7
1692240000000|2023-08-17 02:40:00|38365.5|38325.5|38389.7|38349.7|38393.9|38353.9|38359.7|38319.7|4
1692240300000|2023-08-17 02:45:00|38383.9|38343.9|38364.7|38324.7|38399.7|38359.7|38359.7|38319.7|9
1692240600000|2023-08-17 02:50:00|38359.7|38319.7|38344.7|38304.7|38364.7|38324.7|38335.5|38295.5|5
1692240900000|2023-08-17 02:55:00|38339.7|38299.7|38335.5|38295.5|38344.7|38304.7|38329.6|38289.6|4
1692241200000|2023-08-17 03:00:00|38339.6|38299.6|38374.6|38334.6|38389.6|38349.6|38335.5|38295.5|26
1692241500000|2023-08-17 03:05:00|38375.5|38335.5|38354.6|38314.6|38379.6|38339.6|38349.6|38309.6|14
1692241800000|2023-08-17 03:10:00|38353.8|38313.8|38355.4|38315.4|38355.4|38315.4|38349.6|38309.6|2
1692242100000|2023-08-17 03:15:00|38354.6|38314.6|38349.6|38309.6|38365.4|38325.4|38344.6|38304.6|4
1692242400000|2023-08-17 03:20:00|38353.8|38313.8|38364.6|38324.6|38369.6|38329.6|38345.4|38305.4|8
1692242700000|2023-08-17 03:25:00|38363.8|38323.8|38379.6|38339.6|38389.6|38349.6|38349.6|38309.6|7
1692243000000|2023-08-17 03:30:00|38375.4|38335.4|38364.6|38324.6|38375.4|38335.4|38364.6|38324.6|2
1692243300000|2023-08-17 03:35:00|38359.6|38319.6|38344.6|38304.6|38359.6|38319.6|38344.6|38304.6|4
1692243600000|2023-08-17 03:40:00|38348.7|38308.7|38349.6|38309.6|38354.6|38314.6|38344.6|38304.6|7
1692243900000|2023-08-17 03:45:00|38344.6|38304.6|38369.6|38329.6|38369.6|38329.6|38344.6|38304.6|29
1692244200000|2023-08-17 03:50:00|38369.5|38329.5|38369.5|38329.5|38369.5|38329.5|38369.5|38329.5|0
1692244500000|2023-08-17 03:55:00|38368.7|38328.7|38348.7|38308.7|38369.5|38329.5|38339.5|38299.5|12
1692244800000|2023-08-17 04:00:00|38333.7|38293.7|38320.4|38280.4|38335.4|38295.4|38315.4|38275.4|12
1692245100000|2023-08-17 04:05:00|38325.4|38285.4|38325.3|38285.3|38325.4|38285.4|38325.3|38285.3|1
1692245400000|2023-08-17 04:10:00|38324.5|38284.5|38335.3|38295.3|38339.5|38299.5|38324.5|38284.5|1
1692245700000|2023-08-17 04:15:00|38339.5|38299.5|38340.3|38300.3|38344.5|38304.5|38339.5|38299.5|0
1692246000000|2023-08-17 04:20:00|38339.5|38299.5|38335.3|38295.3|38344.5|38304.5|38335.3|38295.3|2
1692246300000|2023-08-17 04:25:00|38339.5|38299.5|38335.3|38295.3|38339.5|38299.5|38335.3|38295.3|1
1692246600000|2023-08-17 04:30:00|38330.3|38290.3|38333.6|38293.6|38335.3|38295.3|38319.5|38279.5|27
1692246900000|2023-08-17 04:35:00|38329.5|38289.5|38333.6|38293.6|38334.5|38294.5|38329.5|38289.5|1
1692247200000|2023-08-17 04:40:00|38329.5|38289.5|38339.4|38299.4|38339.5|38299.5|38329.5|38289.5|0
1692247500000|2023-08-17 04:45:00|38340.3|38300.3|38334.4|38294.4|38340.3|38300.3|38334.4|38294.4|5
1692247800000|2023-08-17 04:50:00|38335.3|38295.3|38349.4|38309.4|38349.4|38309.4|38335.3|38295.3|2
1692248100000|2023-08-17 04:55:00|38353.6|38313.6|38359.4|38319.4|38359.4|38319.4|38353.6|38313.6|1
1692248400000|2023-08-17 05:00:00|38354.4|38314.4|38349.4|38309.4|38354.4|38314.4|38349.4|38309.4|1
1692248700000|2023-08-17 05:05:00|38344.4|38304.4|38344.4|38304.4|38344.4|38304.4|38344.4|38304.4|1
1692249000000|2023-08-17 05:10:00|38340.2|38300.2|38339.4|38299.4|38340.2|38300.2|38339.4|38299.4|0
1692249300000|2023-08-17 05:15:00|38329.4|38289.4|38325.2|38285.2|38335.2|38295.2|38325.2|38285.2|5
1692249600000|2023-08-17 05:20:00|38309.4|38269.4|38305.2|38265.2|38309.4|38269.4|38299.4|38259.4|4
1692249900000|2023-08-17 05:25:00|38315.2|38275.2|38310.2|38270.2|38320.2|38280.2|38305.2|38265.2|22
1692250200000|2023-08-17 05:30:00|38315.2|38275.2|38329.4|38289.4|38345.2|38305.2|38300.2|38260.2|29
1692250500000|2023-08-17 05:35:00|38330.2|38290.2|38329.3|38289.3|38369.3|38329.3|38324.3|38284.3|30
1692250800000|2023-08-17 05:40:00|38315.2|38275.2|38309.3|38269.3|38349.3|38309.3|38309.3|38269.3|13
1692251100000|2023-08-17 05:45:00|38314.3|38274.3|38299.3|38259.3|38314.3|38274.3|38299.3|38259.3|9
1692251400000|2023-08-17 05:50:00|38295.2|38255.2|38299.3|38259.3|38309.3|38269.3|38294.3|38254.3|11
1692251700000|2023-08-17 05:55:00|38295.1|38255.1|38309.3|38269.3|38309.3|38269.3|38280.1|38240.1|15
1692252000000|2023-08-17 06:00:00|38304.3|38264.3|38319.3|38279.3|38329.3|38289.3|38294.3|38254.3|30
1692252300000|2023-08-17 06:05:00|38318.5|38278.5|38364.3|38324.3|38369.3|38329.3|38314.3|38274.3|20
1692252600000|2023-08-17 06:10:00|38359.3|38319.3|38319.3|38279.3|38359.3|38319.3|38315.1|38275.1|7
1692252900000|2023-08-17 06:15:00|38314.3|38274.3|38317.6|38277.6|38327.6|38287.6|38290.1|38250.1|62
1692253200000|2023-08-17 06:20:00|38318.4|38278.4|38299.3|38259.3|38337.6|38297.6|38299.3|38259.3|32
1692253500000|2023-08-17 06:25:00|38304.3|38264.3|38349.2|38309.2|38354.2|38314.2|38294.3|38254.3|25
1692253800000|2023-08-17 06:30:00|38344.2|38304.2|38364.2|38324.2|38364.2|38324.2|38313.4|38273.4|19
1692254100000|2023-08-17 06:35:00|38365.1|38325.1|38398.4|38358.4|38398.4|38358.4|38355.1|38315.1|16
1692254400000|2023-08-17 06:40:00|38399.2|38359.2|38398.4|38358.4|38419.2|38379.2|38384.2|38344.2|48
1692254700000|2023-08-17 06:45:00|38399.2|38359.2|38360|38320|38399.2|38359.2|38359.2|38319.2|13
1692255000000|2023-08-17 06:50:00|38359.2|38319.2|38375|38335|38384.2|38344.2|38355|38315|10
1692255300000|2023-08-17 06:55:00|38364.2|38324.2|38349.2|38309.2|38369.2|38329.2|38345|38305|4
1692255600000|2023-08-17 07:00:00|38353.4|38313.4|38369.2|38329.2|38369.2|38329.2|38335|38295|20
1692255900000|2023-08-17 07:05:00|38365|38325|38315.8|38275.8|38365|38325|38306.7|38266.7|24
1692256200000|2023-08-17 07:10:00|38310.8|38270.8|38310.8|38270.8|38320.8|38280.8|38296.7|38256.7|13
1692256500000|2023-08-17 07:15:00|38320.8|38280.8|38350|38310|38360|38320|38315|38275|4
1692256800000|2023-08-17 07:20:00|38350.8|38310.8|38320|38280|38355|38315|38315.8|38275.8|5
1692257100000|2023-08-17 07:25:00|38320.8|38280.8|38305.8|38265.8|38320.8|38280.8|38280.8|38240.8|12
1692257400000|2023-08-17 07:30:00|38305|38265|38295.8|38255.8|38310.8|38270.8|38280.8|38240.8|23
1692257700000|2023-08-17 07:35:00|38290.8|38250.8|38270.8|38230.8|38305|38265|38260.8|38220.8|60
1692258000000|2023-08-17 07:40:00|38269.9|38229.9|38250.8|38210.8|38274.9|38234.9|38234.9|38194.9|43
1692258300000|2023-08-17 07:45:00|38246.6|38206.6|38220.8|38180.8|38246.6|38206.6|38220.8|38180.8|29
1692258600000|2023-08-17 07:50:00|38224.9|38184.9|38150.8|38110.8|38224.9|38184.9|38139.9|38099.9|92
1692258900000|2023-08-17 07:55:00|38146.6|38106.6|38184.9|38144.9|38189.1|38149.1|38121.6|38081.6|90
1692259200000|2023-08-17 08:00:00|38174.9|38134.9|38184.9|38144.9|38189.1|38149.1|38159.9|38119.9|3
1692259500000|2023-08-17 08:05:00|38189.1|38149.1|38229.1|38189.1|38249.1|38209.1|38189.1|38149.1|16
1692259800000|2023-08-17 08:10:00|38239.1|38199.1|38199|38159|38239.1|38199.1|38189.9|38149.9|13
1692260100000|2023-08-17 08:15:00|38198.2|38158.2|38214.9|38174.9|38229|38189|38189.9|38149.9|33
1692260400000|2023-08-17 08:20:00|38209.9|38169.9|38184.9|38144.9|38214.9|38174.9|38184.9|38144.9|9
1692260700000|2023-08-17 08:25:00|38179.9|38139.9|38144.9|38104.9|38189.9|38149.9|38144.9|38104.9|13
1692261000000|2023-08-17 08:30:00|38154.9|38114.9|38164.8|38124.8|38189|38149|38144.9|38104.9|26
1692261300000|2023-08-17 08:35:00|38169|38129|38174.8|38134.8|38184|38144|38154.8|38114.8|5
1692261600000|2023-08-17 08:40:00|38169|38129|38154.8|38114.8|38169.8|38129.8|38150.7|38110.7|5
1692261900000|2023-08-17 08:45:00|38155.7|38115.7|38160.7|38120.7|38174.8|38134.8|38150.7|38110.7|14
1692262200000|2023-08-17 08:50:00|38161.5|38121.5|38150.6|38110.6|38170.6|38130.6|38150.6|38110.6|8
1692262500000|2023-08-17 08:55:00|38146.5|38106.5|38129.8|38089.8|38146.5|38106.5|38120.6|38080.6|37
1692262800000|2023-08-17 09:00:00|38134|38094|38090.6|38050.6|38134.8|38094.8|38081.5|38041.5|68
1692263100000|2023-08-17 09:05:00|38080.6|38040.6|38094.8|38054.8|38099.8|38059.8|38064.8|38024.8|30
1692263400000|2023-08-17 09:10:00|38095.6|38055.6|38084.8|38044.8|38103.9|38063.9|38084.8|38044.8|3
1692263700000|2023-08-17 09:15:00|38079.8|38039.8|38078.9|38038.9|38083.9|38043.9|38060.6|38020.6|17
1692264000000|2023-08-17 09:20:00|38084.8|38044.8|38074.8|38034.8|38104.8|38064.8|38064.8|38024.8|28
1692264300000|2023-08-17 09:25:00|38078.9|38038.9|38068.9|38028.9|38080.6|38040.6|38060.6|38020.6|7
1692264600000|2023-08-17 09:30:00|38069.7|38029.7|38070.6|38030.6|38084.7|38044.7|38060.6|38020.6|16
1692264900000|2023-08-17 09:35:00|38068.9|38028.9|38069.7|38029.7|38070.6|38030.6|38058.9|38018.9|19
1692265200000|2023-08-17 09:40:00|38070.6|38030.6|38068.9|38028.9|38070.6|38030.6|38066.4|38026.4|16
1692265500000|2023-08-17 09:45:00|38064.7|38024.7|38054.7|38014.7|38070.6|38030.6|38049.7|38009.7|35
1692265800000|2023-08-17 09:50:00|38050.5|38010.5|38030.5|37990.5|38050.5|38010.5|37990.5|37950.5|72
1692266100000|2023-08-17 09:55:00|38024.7|37984.7|38040.5|38000.5|38054.7|38014.7|38010.5|37970.5|31
1692266400000|2023-08-17 10:00:00|38035.5|37995.5|38065.5|38025.5|38070.5|38030.5|38035.5|37995.5|13
1692266700000|2023-08-17 10:05:00|38064.7|38024.7|38060.5|38020.5|38070.5|38030.5|38050.5|38010.5|20
1692267000000|2023-08-17 10:10:00|38056.3|38016.3|38050.5|38010.5|38070.5|38030.5|38032.2|37992.2|11
1692267300000|2023-08-17 10:15:00|38054.7|38014.7|38064.6|38024.6|38074.7|38034.7|38050.5|38010.5|19
1692267600000|2023-08-17 10:20:00|38060.5|38020.5|38056.3|38016.3|38070.5|38030.5|38050.5|38010.5|14
1692267900000|2023-08-17 10:25:00|38060.5|38020.5|38040.5|38000.5|38070.5|38030.5|38040.5|38000.5|20
1692268200000|2023-08-17 10:30:00|38039.6|37999.6|38040.5|38000.5|38050.5|38010.5|38022.1|37982.1|12
1692268500000|2023-08-17 10:35:00|38036.3|37996.3|38040.5|38000.5|38045.5|38005.5|38030.5|37990.5|12
1692268800000|2023-08-17 10:40:00|38040.4|38000.4|38060.4|38020.4|38060.4|38020.4|38036.3|37996.3|7
1692269100000|2023-08-17 10:45:00|38064.6|38024.6|38070.4|38030.4|38074.6|38034.6|38060.4|38020.4|5
1692269400000|2023-08-17 10:50:00|38074.6|38034.6|38055.4|38015.4|38074.6|38034.6|38051.3|38011.3|7
1692269700000|2023-08-17 10:55:00|38056.3|38016.3|38040.4|38000.4|38060.4|38020.4|38040.4|38000.4|15
1692270000000|2023-08-17 11:00:00|38044.6|38004.6|38050.4|38010.4|38056.2|38016.2|38035.4|37995.4|9
1692270300000|2023-08-17 11:05:00|38041.2|38001.2|38040.4|38000.4|38050.4|38010.4|38030.4|37990.4|17
1692270600000|2023-08-17 11:10:00|38046.2|38006.2|38050.4|38010.4|38050.4|38010.4|38030.4|37990.4|13
1692270900000|2023-08-17 11:15:00|38040.4|38000.4|38040.4|38000.4|38060.4|38020.4|38032.1|37992.1|22
1692271200000|2023-08-17 11:20:00|38042.1|38002.1|38040.4|38000.4|38070.4|38030.4|38030.4|37990.4|22
1692271500000|2023-08-17 11:25:00|38036.2|37996.2|38040.4|38000.4|38045.4|38005.4|38036.2|37996.2|6
1692271800000|2023-08-17 11:30:00|38036.2|37996.2|38001.2|37961.2|38040.4|38000.4|38001.2|37961.2|16
1692272100000|2023-08-17 11:35:00|38000.3|37960.3|37990.3|37950.3|38010.3|37970.3|37990.3|37950.3|19
1692272400000|2023-08-17 11:40:00|37991.2|37951.2|37981.2|37941.2|37996.2|37956.2|37960.3|37920.3|64
1692272700000|2023-08-17 11:45:00|37980.3|37940.3|37980.3|37940.3|37991.2|37951.2|37964.5|37924.5|21
1692273000000|2023-08-17 11:50:00|37976.2|37936.2|37960.3|37920.3|37980.3|37940.3|37954.5|37914.5|37
1692273300000|2023-08-17 11:55:00|37965.3|37925.3|37976.1|37936.1|38000.3|37960.3|37964.5|37924.5|30
1692273600000|2023-08-17 12:00:00|37980.3|37940.3|38004.5|37964.5|38004.5|37964.5|37975.3|37935.3|30
1692273900000|2023-08-17 12:05:00|38009.5|37969.5|38038.6|37998.6|38040.3|38000.3|38009.5|37969.5|25
1692274200000|2023-08-17 12:10:00|38034.4|37994.4|38014.4|37974.4|38038.6|37998.6|38008.6|37968.6|62
1692274500000|2023-08-17 12:15:00|38018.6|37978.6|38037.7|37997.7|38041.9|38001.9|38009.4|37969.4|55
1692274800000|2023-08-17 12:20:00|38033.6|37993.6|38008.6|37968.6|38033.6|37993.6|37990.3|37950.3|41
1692275100000|2023-08-17 12:25:00|38012.7|37972.7|37984.4|37944.4|38018.6|37978.6|37982.7|37942.7|45
1692275400000|2023-08-17 12:30:00|37980.2|37940.2|37988.6|37948.6|37988.6|37948.6|37952.7|37912.7|114
1692275700000|2023-08-17 12:35:00|37989.4|37949.4|37968.5|37928.5|38046.9|38006.9|37964.4|37924.4|80
1692276000000|2023-08-17 12:40:00|37964.4|37924.4|37993.5|37953.5|37993.5|37953.5|37958.5|37918.5|40
1692279000000|2023-08-17 13:30:00|38033.4|37993.4|37908.4|37868.4|38048.4|38008.4|37859.3|37819.3|1030
1692279300000|2023-08-17 13:35:00|37904.3|37864.3|38038.4|37998.4|38072.6|38032.6|37879.3|37839.3|639
1692279600000|2023-08-17 13:40:00|38029.3|37989.3|38082.6|38042.6|38135.9|38095.9|38019.3|37979.3|512
1692279900000|2023-08-17 13:45:00|38086.7|38046.7|38127.6|38087.6|38176.7|38136.7|38047.6|38007.6|399
1692280200000|2023-08-17 13:50:00|38126.7|38086.7|38066.7|38026.7|38137.6|38097.6|37998.4|37958.4|385
1692280500000|2023-08-17 13:55:00|38057.6|38017.6|38028.4|37988.4|38075.9|38035.9|38009.2|37969.2|247
1692280800000|2023-08-17 14:00:00|38029.2|37989.2|38031.7|37991.7|38077.5|38037.5|38019.2|37979.2|385
1692281100000|2023-08-17 14:05:00|38027.5|37987.5|37949.2|37909.2|38037.5|37997.5|37938.4|37898.4|617
1692281400000|2023-08-17 14:10:00|37948.4|37908.4|37937.5|37897.5|37986.7|37946.7|37903.4|37863.4|395
1692281700000|2023-08-17 14:15:00|37936.7|37896.7|37916.7|37876.7|37961.7|37921.7|37912.5|37872.5|218
1692282000000|2023-08-17 14:20:00|37907.5|37867.5|38002.5|37962.5|38002.5|37962.5|37897.5|37857.5|228
1692282300000|2023-08-17 14:25:00|37997.5|37957.5|38026.6|37986.6|38086.6|38046.6|37997.5|37957.5|239
1692282600000|2023-08-17 14:30:00|38034.9|37994.9|37946.6|37906.6|38036.6|37996.6|37932.5|37892.5|276
1692282900000|2023-08-17 14:35:00|37950.8|37910.8|37987.5|37947.5|38006.6|37966.6|37936.6|37896.6|238
1692283200000|2023-08-17 14:40:00|37988.3|37948.3|38027.5|37987.5|38088.3|38048.3|37988.3|37948.3|558
1692283500000|2023-08-17 14:45:00|38019.2|37979.2|38058.3|38018.3|38058.3|38018.3|37990|37950|473
1692283800000|2023-08-17 14:50:00|38057.4|38017.4|38177.4|38137.4|38188.3|38148.3|38057.4|38017.4|233
1692284100000|2023-08-17 14:55:00|38178.3|38138.3|38197.4|38157.4|38222.4|38182.4|38158.3|38118.3|707
1692284400000|2023-08-17 15:00:00|38198.3|38158.3|38187.4|38147.4|38206.6|38166.6|38147.4|38107.4|464
1692284700000|2023-08-17 15:05:00|38183.3|38143.3|38213.3|38173.3|38237.4|38197.4|38157.4|38117.4|484
1692285000000|2023-08-17 15:10:00|38217.4|38177.4|38286.6|38246.6|38290.7|38250.7|38205.7|38165.7|374
1692285300000|2023-08-17 15:15:00|38291.6|38251.6|38307.4|38267.4|38316.5|38276.5|38236.5|38196.5|250
1692285600000|2023-08-17 15:20:00|38312.4|38272.4|38374.8|38334.8|38394.8|38354.8|38287.4|38247.4|624
1692285900000|2023-08-17 15:25:00|38379|38339|38465.7|38425.7|38495.7|38455.7|38375.7|38335.7|551
1692286200000|2023-08-17 15:30:00|38466.5|38426.5|38451.5|38411.5|38496.5|38456.5|38445.7|38405.7|586
1692286500000|2023-08-17 15:35:00|38450.7|38410.7|38495.7|38455.7|38506.5|38466.5|38421.5|38381.5|334
1692286800000|2023-08-17 15:40:00|38496.5|38456.5|38358.2|38318.2|38496.5|38456.5|38338.2|38298.2|422
1692287100000|2023-08-17 15:45:00|38368.2|38328.2|38318.2|38278.2|38408.2|38368.2|38298.2|38258.2|231
1692287400000|2023-08-17 15:50:00|38323.2|38283.2|38303.2|38263.2|38352.3|38312.3|38298.2|38258.2|165
1692287700000|2023-08-17 15:55:00|38307.3|38267.3|38288.2|38248.2|38337.3|38297.3|38283.2|38243.2|471
1692288000000|2023-08-17 16:00:00|38289|38249|38278.2|38238.2|38303.2|38263.2|38274|38234|220
1692288300000|2023-08-17 16:05:00|38274|38234|38239.8|38199.8|38278.2|38238.2|38229|38189|449
1692288600000|2023-08-17 16:10:00|38239|38199|38219|38179|38249|38209|38200.7|38160.7|232
1692288900000|2023-08-17 16:15:00|38214.8|38174.8|38219.8|38179.8|38219.8|38179.8|38189|38149|145
1692289200000|2023-08-17 16:20:00|38229|38189|38219.8|38179.8|38229.8|38189.8|38189.8|38149.8|127
1692289500000|2023-08-17 16:25:00|38214.8|38174.8|38209|38169|38239.8|38199.8|38199|38159|249
1692289800000|2023-08-17 16:30:00|38209.8|38169.8|38228.9|38188.9|38239.8|38199.8|38199|38159|285
1692290100000|2023-08-17 16:35:00|38229.8|38189.8|38248.9|38208.9|38249.8|38209.8|38228.9|38188.9|236
1692290400000|2023-08-17 16:40:00|38243.9|38203.9|38209.8|38169.8|38258.9|38218.9|38200.6|38160.6|154
1692290700000|2023-08-17 16:45:00|38205.6|38165.6|38138.9|38098.9|38218.9|38178.9|38134.8|38094.8|305
1692291000000|2023-08-17 16:50:00|38134.8|38094.8|38178.9|38138.9|38183.9|38143.9|38129.8|38089.8|208
1692291300000|2023-08-17 16:55:00|38170.6|38130.6|38184.7|38144.7|38208.9|38168.9|38170.6|38130.6|325
1692291600000|2023-08-17 17:00:00|38188.9|38148.9|38198.9|38158.9|38209.7|38169.7|38179.7|38139.7|103
1692291900000|2023-08-17 17:05:00|38193.9|38153.9|38178.9|38138.9|38199.7|38159.7|38169.7|38129.7|122
1692292200000|2023-08-17 17:10:00|38169.7|38129.7|38085.6|38045.6|38169.7|38129.7|38080.6|38040.6|347
1692292500000|2023-08-17 17:15:00|38089.7|38049.7|38109.7|38069.7|38129.7|38089.7|38088.9|38048.9|172
1692292800000|2023-08-17 17:20:00|38108.9|38068.9|38089.7|38049.7|38108.9|38068.9|38063.9|38023.9|186
1692293100000|2023-08-17 17:25:00|38098.8|38058.8|38073.8|38033.8|38109.7|38069.7|38069.7|38029.7|275
1692293400000|2023-08-17 17:30:00|38070.5|38030.5|38038.8|37998.8|38079.7|38039.7|38023.8|37983.8|222
1692293700000|2023-08-17 17:35:00|38029.7|37989.7|37984.7|37944.7|38039.7|37999.7|37979.7|37939.7|458
1692294000000|2023-08-17 17:40:00|37988.8|37948.8|37964.7|37924.7|37989.7|37949.7|37944.7|37904.7|370
1692294300000|2023-08-17 17:45:00|37960.5|37920.5|37964.7|37924.7|37979.7|37939.7|37948.8|37908.8|337
1692294600000|2023-08-17 17:50:00|37960.5|37920.5|37968.8|37928.8|37979.7|37939.7|37948.8|37908.8|166
1692294900000|2023-08-17 17:55:00|37964.6|37924.6|38052.1|38012.1|38056.2|38016.2|37963.8|37923.8|346
1692295200000|2023-08-17 18:00:00|38047.9|38007.9|38027.1|37987.1|38057.1|38017.1|38012.9|37972.9|267
1692295500000|2023-08-17 18:05:00|38032.1|37992.1|38037.9|37997.9|38047.1|38007.1|37997.9|37957.9|302
1692295800000|2023-08-17 18:10:00|38037.1|37997.1|38038.8|37998.8|38057.9|38017.9|38019.6|37979.6|1303
1692296100000|2023-08-17 18:15:00|38042.9|38002.9|38052|38012|38063.7|38023.7|38027|37987|488
1692316800000|2023-08-18 00:00:00|38111.4|38071.4|38084|38044|38167.2|38127.2|38082.2|38042.2|192
1692317100000|2023-08-18 00:05:00|38079.8|38039.8|38108.1|38068.1|38109.8|38069.8|38079|38039|63
1692317400000|2023-08-18 00:10:00|38123.1|38083.1|38152.2|38112.2|38157.2|38117.2|38117.2|38077.2|36
1692317700000|2023-08-18 00:15:00|38151.4|38111.4|38171.3|38131.3|38196.4|38156.4|38151.4|38111.4|72
1692318000000|2023-08-18 00:20:00|38181.3|38141.3|38183.1|38143.1|38211.3|38171.3|38181.3|38141.3|18
1692318300000|2023-08-18 00:25:00|38182.2|38142.2|38227.2|38187.2|38252.2|38212.2|38182.2|38142.2|25
1692318600000|2023-08-18 00:30:00|38223.1|38183.1|38237.2|38197.2|38237.2|38197.2|38221.3|38181.3|7
1692318900000|2023-08-18 00:35:00|38233|38193|38237.2|38197.2|38257.2|38217.2|38231.3|38191.3|20
1692319200000|2023-08-18 00:40:00|38241.3|38201.3|38251.3|38211.3|38267.2|38227.2|38241.3|38201.3|12
1692319500000|2023-08-18 00:45:00|38252.2|38212.2|38261.3|38221.3|38262.2|38222.2|38252.2|38212.2|2
1692319800000|2023-08-18 00:50:00|38265.4|38225.4|38271.3|38231.3|38276.3|38236.3|38257.1|38217.1|10
1692320100000|2023-08-18 00:55:00|38275.4|38235.4|38257.1|38217.1|38276.3|38236.3|38247.1|38207.1|7
1692320400000|2023-08-18 01:00:00|38261.3|38221.3|38377.1|38337.1|38382.1|38342.1|38261.3|38221.3|96
1692320700000|2023-08-18 01:05:00|38381.3|38341.3|38377.1|38337.1|38423|38383|38347.1|38307.1|85
1692321000000|2023-08-18 01:10:00|38372.1|38332.1|38352.1|38312.1|38401.2|38361.2|38346.2|38306.2|69
1692321300000|2023-08-18 01:15:00|38357.1|38317.1|38401.2|38361.2|38417.1|38377.1|38357.1|38317.1|15
1692321600000|2023-08-18 01:20:00|38397.1|38357.1|38377.1|38337.1|38401.2|38361.2|38333|38293|17
1692321900000|2023-08-18 01:25:00|38381.2|38341.2|38347.1|38307.1|38382.1|38342.1|38327.1|38287.1|4
1692322200000|2023-08-18 01:30:00|38342.9|38302.9|38377.1|38337.1|38391.2|38351.2|38342.1|38302.1|13
1692322500000|2023-08-18 01:35:00|38371.2|38331.2|38441.2|38401.2|38445.3|38405.3|38371.2|38331.2|15
1692322800000|2023-08-18 01:40:00|38445.3|38405.3|38431.2|38391.2|38456.2|38416.2|38402.1|38362.1|11
1692323100000|2023-08-18 01:45:00|38422.9|38382.9|38412|38372|38447|38407|38401.2|38361.2|3
1692323400000|2023-08-18 01:50:00|38411.2|38371.2|38471.2|38431.2|38476.2|38436.2|38401.2|38361.2|14
1692323700000|2023-08-18 01:55:00|38462|38422|38447|38407|38462|38422|38436.2|38396.2|4
1692324000000|2023-08-18 02:00:00|38432|38392|38457.9|38417.9|38462.9|38422.9|38427|38387|19
1692324300000|2023-08-18 02:05:00|38457|38417|38441.1|38401.1|38462|38422|38441.1|38401.1|6
1692324600000|2023-08-18 02:10:00|38442|38402|38471.1|38431.1|38476.1|38436.1|38437|38397|5
1692324900000|2023-08-18 02:15:00|38467|38427|38497|38457|38501.1|38461.1|38457|38417|21
1692325200000|2023-08-18 02:20:00|38496.1|38456.1|38501.1|38461.1|38521.1|38481.1|38491.1|38451.1|20
1692325500000|2023-08-18 02:25:00|38497|38457|38447|38407|38497|38457|38447|38407|17
1692325800000|2023-08-18 02:30:00|38437|38397|38447|38407|38452|38412|38437|38397|8
1692326100000|2023-08-18 02:35:00|38442.8|38402.8|38451.1|38411.1|38456.9|38416.9|38441.1|38401.1|4
1692326400000|2023-08-18 02:40:00|38451.9|38411.9|38490.2|38450.2|38491.9|38451.9|38451.1|38411.1|13
1692326700000|2023-08-18 02:45:00|38491.1|38451.1|38511.1|38471.1|38526.1|38486.1|38481.9|38441.9|24
1692327000000|2023-08-18 02:50:00|38501.9|38461.9|38501.9|38461.9|38511.9|38471.9|38491.1|38451.1|5
1692327300000|2023-08-18 02:55:00|38506|38466|38526.9|38486.9|38541.9|38501.9|38506|38466|23
1692327600000|2023-08-18 03:00:00|38517.8|38477.8|38541.9|38501.9|38546.9|38506.9|38516.9|38476.9|7
1692327900000|2023-08-18 03:05:00|38546.9|38506.9|38466.9|38426.9|38546.9|38506.9|38461|38421|39
1692328200000|2023-08-18 03:10:00|38466|38426|38456.9|38416.9|38475.1|38435.1|38451|38411|2
1692328500000|2023-08-18 03:15:00|38451|38411|38456.9|38416.9|38466.9|38426.9|38451|38411|4
1692328800000|2023-08-18 03:20:00|38455.1|38415.1|38456.9|38416.9|38461|38421|38446.9|38406.9|4
1692329100000|2023-08-18 03:25:00|38452.7|38412.7|38466.8|38426.8|38476|38436|38451|38411|3
1692329400000|2023-08-18 03:30:00|38466|38426|38466|38426|38471|38431|38461|38421|1
1692329700000|2023-08-18 03:35:00|38466.8|38426.8|38466|38426|38471|38431|38466|38426|0
1692330000000|2023-08-18 03:40:00|38456.8|38416.8|38446.8|38406.8|38466.8|38426.8|38446.8|38406.8|9
1692330300000|2023-08-18 03:45:00|38445.9|38405.9|38401.8|38361.8|38445.9|38405.9|38396.8|38356.8|20
1692330600000|2023-08-18 03:50:00|38400.9|38360.9|38406.8|38366.8|38411.8|38371.8|38396.8|38356.8|5
1692330900000|2023-08-18 03:55:00|38411.8|38371.8|38421.8|38381.8|38430.9|38390.9|38408.5|38368.5|25
1692331200000|2023-08-18 04:00:00|38426.8|38386.8|38420.9|38380.9|38431.8|38391.8|38420.9|38380.9|2
1692331500000|2023-08-18 04:05:00|38416.8|38376.8|38420.9|38380.9|38421.8|38381.8|38410.9|38370.9|0
1692331800000|2023-08-18 04:10:00|38416.8|38376.8|38416.8|38376.8|38425.9|38385.9|38416.8|38376.8|2
1692332100000|2023-08-18 04:15:00|38420.9|38380.9|38401.8|38361.8|38420.9|38380.9|38400.9|38360.9|4
1692332400000|2023-08-18 04:20:00|38406.8|38366.8|38420.9|38380.9|38426.7|38386.7|38406.8|38366.8|3
1692332700000|2023-08-18 04:25:00|38416.7|38376.7|38416.7|38376.7|38416.7|38376.7|38410.9|38370.9|0
1692333000000|2023-08-18 04:30:00|38412.6|38372.6|38406.7|38366.7|38420.9|38380.9|38406.7|38366.7|2
1692333300000|2023-08-18 04:35:00|38402.6|38362.6|38400.8|38360.8|38415.8|38375.8|38400.8|38360.8|1
1692333600000|2023-08-18 04:40:00|38395.8|38355.8|38406.7|38366.7|38406.7|38366.7|38386.7|38346.7|10
1692333900000|2023-08-18 04:45:00|38410.8|38370.8|38416.7|38376.7|38416.7|38376.7|38406.7|38366.7|1
1692334200000|2023-08-18 04:50:00|38420.8|38380.8|38406.7|38366.7|38425|38385|38401.7|38361.7|2
1692334500000|2023-08-18 04:55:00|38402.6|38362.6|38380.8|38340.8|38402.6|38362.6|38356.7|38316.7|56
1692334800000|2023-08-18 05:00:00|38381.7|38341.7|38402.5|38362.5|38412.5|38372.5|38380.8|38340.8|15
1692335100000|2023-08-18 05:05:00|38401.7|38361.7|38406.7|38366.7|38410.8|38370.8|38396.7|38356.7|8
1692335400000|2023-08-18 05:10:00|38402.5|38362.5|38390.8|38350.8|38421.7|38381.7|38390.8|38350.8|6
1692335700000|2023-08-18 05:15:00|38391.6|38351.6|38390.8|38350.8|38396.6|38356.6|38371.6|38331.6|59
1692336000000|2023-08-18 05:20:00|38406.6|38366.6|38391.6|38351.6|38406.6|38366.6|38391.6|38351.6|11
1692336300000|2023-08-18 05:25:00|38395.8|38355.8|38406.6|38366.6|38416.6|38376.6|38395.8|38355.8|22
1692336600000|2023-08-18 05:30:00|38410.7|38370.7|38386.6|38346.6|38430.7|38390.7|38381.6|38341.6|22
1692336900000|2023-08-18 05:35:00|38390.7|38350.7|38430.7|38390.7|38460.7|38420.7|38390.7|38350.7|26
1692337200000|2023-08-18 05:40:00|38426.6|38386.6|38460.7|38420.7|38475.7|38435.7|38421.6|38381.6|9
1692337500000|2023-08-18 05:45:00|38470.7|38430.7|38460.7|38420.7|38476.6|38436.6|38451.6|38411.6|23
1692337800000|2023-08-18 05:50:00|38461.6|38421.6|38451.6|38411.6|38476.6|38436.6|38450.7|38410.7|3
1692338100000|2023-08-18 05:55:00|38455.7|38415.7|38466.6|38426.6|38476.6|38436.6|38451.6|38411.6|4
1692338400000|2023-08-18 06:00:00|38462.4|38422.4|38460.7|38420.7|38475.7|38435.7|38450.7|38410.7|5
1692338700000|2023-08-18 06:05:00|38456.6|38416.6|38440.7|38400.7|38460.7|38420.7|38430.7|38390.7|8
1692339000000|2023-08-18 06:10:00|38436.5|38396.5|38450.7|38410.7|38455.7|38415.7|38436.5|38396.5|37
1692339300000|2023-08-18 06:15:00|38445.7|38405.7|38426.5|38386.5|38445.7|38405.7|38416.5|38376.5|26
1692339600000|2023-08-18 06:20:00|38425.6|38385.6|38440.6|38400.6|38455.6|38415.6|38421.5|38381.5|9
1692339900000|2023-08-18 06:25:00|38436.5|38396.5|38470.6|38430.6|38470.6|38430.6|38436.5|38396.5|2
1692340200000|2023-08-18 06:30:00|38468.9|38428.9|38488.9|38448.9|38490.6|38450.6|38454.8|38414.8|84
1692340500000|2023-08-18 06:35:00|38484.7|38444.7|38498.9|38458.9|38518.9|38478.9|38454.7|38414.7|41
1692340800000|2023-08-18 06:40:00|38494.7|38454.7|38484.7|38444.7|38513.9|38473.9|38484.7|38444.7|11
1692341100000|2023-08-18 06:45:00|38488.9|38448.9|38518.8|38478.8|38518.8|38478.8|38488.9|38448.9|12
1692341400000|2023-08-18 06:50:00|38514.7|38474.7|38513|38473|38533.8|38493.8|38503.8|38463.8|16
1692341700000|2023-08-18 06:55:00|38523|38483|38538.8|38498.8|38543|38503|38508.8|38468.8|64
1692342000000|2023-08-18 07:00:00|38542.9|38502.9|38457.9|38417.9|38547.1|38507.1|38457.1|38417.1|28
1692342300000|2023-08-18 07:05:00|38462.9|38422.9|38493.8|38453.8|38494.7|38454.7|38462.9|38422.9|24
1692342600000|2023-08-18 07:10:00|38494.7|38454.7|38472.9|38432.9|38498.8|38458.8|38448.8|38408.8|15
1692342900000|2023-08-18 07:15:00|38482|38442|38527|38487|38527|38487|38478.8|38438.8|48
1692343200000|2023-08-18 07:20:00|38522.9|38482.9|38497|38457|38532.9|38492.9|38497|38457|22
1692343500000|2023-08-18 07:25:00|38501.1|38461.1|38507|38467|38522.9|38482.9|38497|38457|29
1692343800000|2023-08-18 07:30:00|38502.9|38462.9|38497.9|38457.9|38522.9|38482.9|38497.9|38457.9|9
1692344100000|2023-08-18 07:35:00|38497|38457|38497.9|38457.9|38503.8|38463.8|38492.9|38452.9|14
1692344400000|2023-08-18 07:40:00|38498.7|38458.7|38507.9|38467.9|38522|38482|38497.9|38457.9|25
1692344700000|2023-08-18 07:45:00|38508.7|38468.7|38518.7|38478.7|38572|38532|38507|38467|91
1692345000000|2023-08-18 07:50:00|38513.7|38473.7|38548.7|38508.7|38548.7|38508.7|38503.7|38463.7|13
1692345300000|2023-08-18 07:55:00|38537|38497|38542.8|38502.8|38557|38517|38532.8|38492.8|13
1692345600000|2023-08-18 08:00:00|38538.7|38498.7|38583.7|38543.7|38598.7|38558.7|38538.7|38498.7|18
1692345900000|2023-08-18 08:05:00|38582.8|38542.8|38562.8|38522.8|38587.8|38547.8|38554.6|38514.6|14
1692346200000|2023-08-18 08:10:00|38558.7|38518.7|38572.8|38532.8|38572.8|38532.8|38552.8|38512.8|2
1692346500000|2023-08-18 08:15:00|38568.7|38528.7|38572.8|38532.8|38572.8|38532.8|38542.8|38502.8|11
1692346800000|2023-08-18 08:20:00|38568.7|38528.7|38497.8|38457.8|38572.8|38532.8|38488.7|38448.7|12
1692347100000|2023-08-18 08:25:00|38498.7|38458.7|38523.6|38483.6|38531.9|38491.9|38497.8|38457.8|16
1692347400000|2023-08-18 08:30:00|38522.8|38482.8|38527.8|38487.8|38546.9|38506.9|38518.6|38478.6|10
1692347700000|2023-08-18 08:35:00|38523.6|38483.6|38489.5|38449.5|38528.6|38488.6|38486.3|38446.3|32
1692348000000|2023-08-18 08:40:00|38485.4|38445.4|38458.6|38418.6|38488.6|38448.6|38400.4|38360.4|97
1692348300000|2023-08-18 08:45:00|38464.5|38424.5|38438.6|38398.6|38468.6|38428.6|38418.6|38378.6|9
1692348600000|2023-08-18 08:50:00|38434.5|38394.5|38446.8|38406.8|38478.6|38438.6|38433.6|38393.6|24
1692348900000|2023-08-18 08:55:00|38447.7|38407.7|38472.7|38432.7|38477.7|38437.7|38447.7|38407.7|3
1692349200000|2023-08-18 09:00:00|38476.8|38436.8|38472.7|38432.7|38496.8|38456.8|38466.8|38426.8|9
1692349500000|2023-08-18 09:05:00|38476.8|38436.8|38467.7|38427.7|38502.7|38462.7|38458.6|38418.6|33
1692349800000|2023-08-18 09:10:00|38472.7|38432.7|38462.7|38422.7|38477.7|38437.7|38456.8|38416.8|4
1692350100000|2023-08-18 09:15:00|38456.8|38416.8|38448.5|38408.5|38472.7|38432.7|38442.7|38402.7|60
1692350400000|2023-08-18 09:20:00|38452.7|38412.7|38418.5|38378.5|38452.7|38412.7|38394.4|38354.4|30
1692350700000|2023-08-18 09:25:00|38422.7|38382.7|38422.6|38382.6|38431.8|38391.8|38402.7|38362.7|27
1692351000000|2023-08-18 09:30:00|38426.8|38386.8|38426.8|38386.8|38427.6|38387.6|38407.6|38367.6|27
1692351300000|2023-08-18 09:35:00|38422.6|38382.6|38427.6|38387.6|38431.8|38391.8|38416.8|38376.8|25
1692351600000|2023-08-18 09:40:00|38422.6|38382.6|38432.6|38392.6|38482.6|38442.6|38422.6|38382.6|85
1692351900000|2023-08-18 09:45:00|38436.7|38396.7|38422.6|38382.6|38436.7|38396.7|38412.6|38372.6|9
1692352200000|2023-08-18 09:50:00|38428.5|38388.5|38452.6|38412.6|38452.6|38412.6|38422.6|38382.6|14
1692352500000|2023-08-18 09:55:00|38456.7|38416.7|38448.5|38408.5|38466.7|38426.7|38442.6|38402.6|16
1692352800000|2023-08-18 10:00:00|38452.6|38412.6|38418.5|38378.5|38453.5|38413.5|38404.3|38364.3|16
1692353100000|2023-08-18 10:05:00|38417.6|38377.6|38402.6|38362.6|38422.6|38382.6|38394.3|38354.3|7
1692353400000|2023-08-18 10:10:00|38408.4|38368.4|38433.4|38393.4|38437.6|38397.6|38408.4|38368.4|3
1692353700000|2023-08-18 10:15:00|38432.6|38392.6|38442.5|38402.5|38446.7|38406.7|38422.5|38382.5|11
1692354000000|2023-08-18 10:20:00|38441.7|38401.7|38442.5|38402.5|38442.5|38402.5|38432.5|38392.5|15
1692354300000|2023-08-18 10:25:00|38438.4|38398.4|38426.6|38386.6|38438.4|38398.4|38418.4|38378.4|8
1692354600000|2023-08-18 10:30:00|38422.5|38382.5|38438.4|38398.4|38447.5|38407.5|38422.5|38382.5|9
1692354900000|2023-08-18 10:35:00|38433.4|38393.4|38468.4|38428.4|38468.4|38428.4|38418.4|38378.4|24
1692355200000|2023-08-18 10:40:00|38469.3|38429.3|38484.3|38444.3|38492.5|38452.5|38469.3|38429.3|13
1692355500000|2023-08-18 10:45:00|38488.4|38448.4|38482.5|38442.5|38490.1|38450.1|38474.2|38434.2|10
1692355800000|2023-08-18 10:50:00|38483.4|38443.4|38474.2|38434.2|38488.4|38448.4|38454.2|38414.2|15
1692356100000|2023-08-18 10:55:00|38476|38436|38464.2|38424.2|38484.2|38444.2|38463.4|38423.4|18
1692356400000|2023-08-18 11:00:00|38444.2|38404.2|38454.2|38414.2|38483.3|38443.3|38433.3|38393.3|149
1692356700000|2023-08-18 11:05:00|38464.2|38424.2|38493.3|38453.3|38502.4|38462.4|38463.3|38423.3|11
1692357000000|2023-08-18 11:10:00|38492.4|38452.4|38518.3|38478.3|38527.4|38487.4|38488.3|38448.3|25
1692357300000|2023-08-18 11:15:00|38513.3|38473.3|38514.2|38474.2|38524.2|38484.2|38510.1|38470.1|5
1692357600000|2023-08-18 11:20:00|38518.3|38478.3|38503.3|38463.3|38538.3|38498.3|38498.3|38458.3|4
1692357900000|2023-08-18 11:25:00|38514.2|38474.2|38515|38475|38554.2|38514.2|38508.3|38468.3|50
1692358200000|2023-08-18 11:30:00|38514.2|38474.2|38524.2|38484.2|38538.3|38498.3|38508.3|38468.3|4
1692358500000|2023-08-18 11:35:00|38514.2|38474.2|38488.3|38448.3|38524.2|38484.2|38484.1|38444.1|7
1692358800000|2023-08-18 11:40:00|38484.1|38444.1|38474.1|38434.1|38509.1|38469.1|38460|38420|32
1692359100000|2023-08-18 11:45:00|38479.1|38439.1|38474.1|38434.1|38493.3|38453.3|38470|38430|15
1692359400000|2023-08-18 11:50:00|38478.2|38438.2|38488.2|38448.2|38491.5|38451.5|38474.1|38434.1|11
1692359700000|2023-08-18 11:55:00|38484.1|38444.1|38504.1|38464.1|38514.1|38474.1|38483.2|38443.2|32
1692360000000|2023-08-18 12:00:00|38514.1|38474.1|38488.2|38448.2|38514.1|38474.1|38483.2|38443.2|32
1692360300000|2023-08-18 12:05:00|38484.1|38444.1|38498.2|38458.2|38504.1|38464.1|38450|38410|72
1692360600000|2023-08-18 12:10:00|38504.1|38464.1|38519.1|38479.1|38524.1|38484.1|38484.1|38444.1|22
1692360900000|2023-08-18 12:15:00|38523.2|38483.2|38524.1|38484.1|38562.3|38522.3|38518.2|38478.2|59
1692361200000|2023-08-18 12:20:00|38538.2|38498.2|38562.3|38522.3|38592.3|38552.3|38534.1|38494.1|41
1692361500000|2023-08-18 12:25:00|38552.3|38512.3|38572.3|38532.3|38573.2|38533.2|38542.3|38502.3|52
1692361800000|2023-08-18 12:30:00|38568.2|38528.2|38592.3|38552.3|38593.2|38553.2|38552.3|38512.3|68
1692362100000|2023-08-18 12:35:00|38602.3|38562.3|38578.1|38538.1|38602.3|38562.3|38572.3|38532.3|66
1692362400000|2023-08-18 12:40:00|38582.3|38542.3|38578.1|38538.1|38623.1|38583.1|38576.4|38536.4|119
1692365400000|2023-08-18 13:30:00|38616.3|38576.3|38512.2|38472.2|38683.6|38643.6|38472.2|38432.2|1116
1692365700000|2023-08-18 13:35:00|38513|38473|38632.1|38592.1|38661.3|38621.3|38512.2|38472.2|855
1692366000000|2023-08-18 13:40:00|38631.3|38591.3|38638|38598|38707.1|38667.1|38618|38578|1023
1692366300000|2023-08-18 13:45:00|38642.1|38602.1|38673|38633|38673|38633|38594.8|38554.8|636
1692366600000|2023-08-18 13:50:00|38677.1|38637.1|38713.9|38673.9|38713.9|38673.9|38643.9|38603.9|488
1692366900000|2023-08-18 13:55:00|38708.9|38668.9|38716.5|38676.5|38756.5|38716.5|38685.7|38645.7|663
1692367200000|2023-08-18 14:00:00|38725.6|38685.6|38715.6|38675.6|38745.6|38705.6|38666.5|38626.5|430
1692367500000|2023-08-18 14:05:00|38717.4|38677.4|38701.5|38661.5|38735.6|38695.6|38661.5|38621.5|364
1692367800000|2023-08-18 14:10:00|38705.6|38665.6|38621.5|38581.5|38711.5|38671.5|38616.5|38576.5|496
1692368100000|2023-08-18 14:15:00|38625.6|38585.6|38626.5|38586.5|38631.5|38591.5|38614.7|38574.7|263
1692368400000|2023-08-18 14:20:00|38625.6|38585.6|38567.4|38527.4|38630.6|38590.6|38546.5|38506.5|314
1692368700000|2023-08-18 14:25:00|38568.3|38528.3|38536.5|38496.5|38568.3|38528.3|38525.6|38485.6|252
1692369000000|2023-08-18 14:30:00|38541.5|38501.5|38515.6|38475.6|38560.6|38520.6|38514.7|38474.7|340
1692369300000|2023-08-18 14:35:00|38516.5|38476.5|38585.6|38545.6|38614.7|38574.7|38515.6|38475.6|299
1692369600000|2023-08-18 14:40:00|38584.7|38544.7|38554.7|38514.7|38589.7|38549.7|38530.6|38490.6|266
1692369900000|2023-08-18 14:45:00|38550.6|38510.6|38536.4|38496.4|38579.7|38539.7|38531.4|38491.4|192
1692370200000|2023-08-18 14:50:00|38545.5|38505.5|38584.7|38544.7|38614.7|38574.7|38545.5|38505.5|124
1692370500000|2023-08-18 14:55:00|38585.5|38545.5|38584.6|38544.6|38614.6|38574.6|38554.6|38514.6|236
1692370800000|2023-08-18 15:00:00|38590.5|38550.5|38707.9|38667.9|38707.9|38667.9|38584.6|38544.6|202
1692371100000|2023-08-18 15:05:00|38703.7|38663.7|38663.7|38623.7|38723.7|38683.7|38642.8|38602.8|357
1692371400000|2023-08-18 15:10:00|38672.8|38632.8|38672.8|38632.8|38704.6|38664.6|38643.7|38603.7|427
1692371700000|2023-08-18 15:15:00|38682.8|38642.8|38668.7|38628.7|38722.8|38682.8|38664.6|38624.6|330
1692372000000|2023-08-18 15:20:00|38669.6|38629.6|38672.8|38632.8|38677.8|38637.8|38612.8|38572.8|431
1692372300000|2023-08-18 15:25:00|38673.7|38633.7|38653.7|38613.7|38687.8|38647.8|38643.7|38603.7|526
1692372600000|2023-08-18 15:30:00|38652.8|38612.8|38584.6|38544.6|38653.7|38613.7|38574.6|38534.6|870
1692372900000|2023-08-18 15:35:00|38574.6|38534.6|38614.6|38574.6|38625.5|38585.5|38574.6|38534.6|473
1692373200000|2023-08-18 15:40:00|38609.6|38569.6|38635.4|38595.4|38635.4|38595.4|38595.4|38555.4|335
1692373500000|2023-08-18 15:45:00|38630.4|38590.4|38634.5|38594.5|38704.6|38664.6|38625.4|38585.4|248
1692373800000|2023-08-18 15:50:00|38642.8|38602.8|38673.6|38633.6|38702.8|38662.8|38633.7|38593.7|237
1692374100000|2023-08-18 15:55:00|38664.5|38624.5|38653.6|38613.6|38693.6|38653.6|38635.4|38595.4|210
1692374400000|2023-08-18 16:00:00|38654.5|38614.5|38622.7|38582.7|38673.6|38633.6|38613.6|38573.6|310
1692374700000|2023-08-18 16:05:00|38618.6|38578.6|38672.7|38632.7|38672.7|38632.7|38613.6|38573.6|183
1692375000000|2023-08-18 16:10:00|38677.7|38637.7|38633.6|38593.6|38692.7|38652.7|38633.6|38593.6|132
1692375300000|2023-08-18 16:15:00|38642.7|38602.7|38623.6|38583.6|38672.7|38632.7|38623.6|38583.6|242
1692375600000|2023-08-18 16:20:00|38618.6|38578.6|38623.6|38583.6|38652.7|38612.7|38618.6|38578.6|356
1692375900000|2023-08-18 16:25:00|38624.5|38584.5|38613.6|38573.6|38633.6|38593.6|38613.6|38573.6|138
1692376200000|2023-08-18 16:30:00|38612.7|38572.7|38563.6|38523.6|38613.6|38573.6|38558.6|38518.6|163
1692376500000|2023-08-18 16:35:00|38564.5|38524.5|38544.4|38504.4|38574.5|38534.5|38542.7|38502.7|562
1692376800000|2023-08-18 16:40:00|38543.6|38503.6|38544.4|38504.4|38564.4|38524.4|38533.6|38493.6|175
1692377100000|2023-08-18 16:45:00|38553.5|38513.5|38525.3|38485.3|38554.4|38514.4|38516.2|38476.2|208
1692377400000|2023-08-18 16:50:00|38526.2|38486.2|38554.4|38514.4|38564.4|38524.4|38525.3|38485.3|150
1692377700000|2023-08-18 16:55:00|38553.5|38513.5|38563.5|38523.5|38592.6|38552.6|38553.5|38513.5|159
1692378000000|2023-08-18 17:00:00|38564.4|38524.4|38574.4|38534.4|38574.4|38534.4|38553.5|38513.5|232
1692378300000|2023-08-18 17:05:00|38573.5|38533.5|38592.6|38552.6|38618.5|38578.5|38572.6|38532.6|357
1692378600000|2023-08-18 17:10:00|38593.5|38553.5|38613.5|38573.5|38613.5|38573.5|38592.6|38552.6|153
1692378900000|2023-08-18 17:15:00|38618.5|38578.5|38661.7|38621.7|38671.7|38631.7|38603.5|38563.5|210
1692379200000|2023-08-18 17:20:00|38666.7|38626.7|38662.6|38622.6|38672.6|38632.6|38651.7|38611.7|204
1692379500000|2023-08-18 17:25:00|38680.8|38640.8|38766.7|38726.7|38771.7|38731.7|38680.8|38640.8|341
1692379800000|2023-08-18 17:30:00|38770.8|38730.8|38779.9|38739.9|38840.8|38800.8|38721.7|38681.7|587
1692380100000|2023-08-18 17:35:00|38784.9|38744.9|38819|38779|38824|38784|38759.9|38719.9|523
1692380400000|2023-08-18 17:40:00|38819.9|38779.9|38829|38789|38839.9|38799.9|38799|38759|386
1692380700000|2023-08-18 17:45:00|38829.9|38789.9|38849|38809|38898.1|38858.1|38829|38789|491
1692381000000|2023-08-18 17:50:00|38848.1|38808.1|38858.9|38818.9|38897.2|38857.2|38839|38799|241
1692381300000|2023-08-18 17:55:00|38868.1|38828.1|38849.8|38809.8|38869.8|38829.8|38839.8|38799.8|481
1692381600000|2023-08-18 18:00:00|38858|38818|38760.7|38720.7|38858.9|38818.9|38760.7|38720.7|1082
1692381900000|2023-08-18 18:05:00|38761.6|38721.6|38790.7|38750.7|38800.7|38760.7|38750.7|38710.7|523
1692382200000|2023-08-18 18:10:00|38789.8|38749.8|38851.6|38811.6|38870.7|38830.7|38779.8|38739.8|1467
1692382500000|2023-08-18 18:15:00|38852.5|38812.5|38854.8|38814.8|38880.7|38840.7|38835.7|38795.7|784
1692576000000|2023-08-21 00:00:00|39183.1|39143.1|39617.1|39577.1|39653.1|39613.1|39153.1|39113.1|681
1692576300000|2023-08-21 00:05:00|39616.1|39576.1|39628.1|39588.1|39642.1|39602.1|39485.1|39445.1|428
1692576600000|2023-08-21 00:10:00|39626.1|39586.1|39613.1|39573.1|39673.1|39633.1|39569.1|39529.1|368
1692576900000|2023-08-21 00:15:00|39608.1|39568.1|39648.1|39608.1|39658.1|39618.1|39583.1|39543.1|128
1692577200000|2023-08-21 00:20:00|39653.1|39613.1|39648|39608|39663.1|39623.1|39629|39589|158
1692577500000|2023-08-21 00:25:00|39647.1|39607.1|39689|39649|39743|39703|39647.1|39607.1|207
1692577800000|2023-08-21 00:30:00|39698|39658|39628|39588|39709|39669|39619|39579|136
1692578100000|2023-08-21 00:35:00|39619|39579|39643|39603|39643|39603|39539|39499|65
1692578400000|2023-08-21 00:40:00|39635|39595|39515|39475|39635|39595|39508|39468|224
1692578700000|2023-08-21 00:45:00|39514|39474|39514|39474|39538|39498|39474|39434|73
1692579000000|2023-08-21 00:50:00|39504|39464|39512|39472|39512|39472|39429|39389|70
1692579300000|2023-08-21 00:55:00|39513|39473|39470|39430|39517|39477|39414|39374|121
1692579600000|2023-08-21 01:00:00|39464|39424|39470.9|39430.9|39494.9|39454.9|39381.9|39341.9|129
1692579900000|2023-08-21 01:05:00|39479.9|39439.9|39524.9|39484.9|39529.9|39489.9|39470.9|39430.9|54
1692580200000|2023-08-21 01:10:00|39520.9|39480.9|39389.9|39349.9|39520.9|39480.9|39389.9|39349.9|61
1692580500000|2023-08-21 01:15:00|39385.9|39345.9|39476.9|39436.9|39476.9|39436.9|39385.9|39345.9|19
1692580800000|2023-08-21 01:20:00|39479.9|39439.9|39390.9|39350.9|39479.9|39439.9|39390.9|39350.9|99
1692581100000|2023-08-21 01:25:00|39399.9|39359.9|39389.9|39349.9|39399.9|39359.9|39385.9|39345.9|8
1692581400000|2023-08-21 01:30:00|39399.9|39359.9|39389.9|39349.9|39408.9|39368.9|39388.9|39348.9|55
1692581700000|2023-08-21 01:35:00|39385.9|39345.9|39404.9|39364.9|39410.9|39370.9|39383.9|39343.9|27
1692582000000|2023-08-21 01:40:00|39405.9|39365.9|39389.9|39349.9|39415.9|39375.9|39388.9|39348.9|48
1692582300000|2023-08-21 01:45:00|39385.8|39345.8|39314.8|39274.8|39389.9|39349.9|39309.8|39269.8|34
1692582600000|2023-08-21 01:50:00|39320.8|39280.8|39344.8|39304.8|39359.8|39319.8|39319.8|39279.8|53
1692582900000|2023-08-21 01:55:00|39349.8|39309.8|39298.8|39258.8|39349.8|39309.8|39284.8|39244.8|84
1692583200000|2023-08-21 02:00:00|39299.8|39259.8|39284.8|39244.8|39299.8|39259.8|39269.8|39229.8|16
1692583500000|2023-08-21 02:05:00|39280.8|39240.8|39329.8|39289.8|39329.8|39289.8|39279.8|39239.8|9
1692583800000|2023-08-21 02:10:00|39333.8|39293.8|39378.8|39338.8|39398.8|39358.8|39333.8|39293.8|20
1692584100000|2023-08-21 02:15:00|39374.8|39334.8|39359.8|39319.8|39379.8|39339.8|39355.8|39315.8|5
1692584400000|2023-08-21 02:20:00|39349.8|39309.8|39358.8|39318.8|39359.8|39319.8|39340.8|39300.8|3
1692584700000|2023-08-21 02:25:00|39354.8|39314.8|39364.8|39324.8|39364.8|39324.8|39349.8|39309.8|13
1692585000000|2023-08-21 02:30:00|39368.8|39328.8|39338.8|39298.8|39378.8|39338.8|39320.8|39280.8|30
1692585300000|2023-08-21 02:35:00|39339.8|39299.8|39379.7|39339.7|39379.8|39339.8|39324.8|39284.8|47
1692585600000|2023-08-21 02:40:00|39375.7|39335.7|39359.7|39319.7|39379.7|39339.7|39359.7|39319.7|177
1692585900000|2023-08-21 02:45:00|39360.7|39320.7|39369.7|39329.7|39374.7|39334.7|39360.7|39320.7|0
1692586200000|2023-08-21 02:50:00|39368.7|39328.7|39379.7|39339.7|39399.7|39359.7|39368.7|39328.7|5
1692586500000|2023-08-21 02:55:00|39375.7|39335.7|39379.7|39339.7|39389.7|39349.7|39374.7|39334.7|3
1692586800000|2023-08-21 03:00:00|39375.7|39335.7|39364.7|39324.7|39384.7|39344.7|39364.7|39324.7|2
1692587100000|2023-08-21 03:05:00|39360.7|39320.7|39409.7|39369.7|39420.7|39380.7|39354.7|39314.7|110
1692587400000|2023-08-21 03:10:00|39410.7|39370.7|39409.7|39369.7|39419.7|39379.7|39409.7|39369.7|1
1692587700000|2023-08-21 03:15:00|39413.7|39373.7|39404.7|39364.7|39414.7|39374.7|39396.7|39356.7|2
1692588000000|2023-08-21 03:20:00|39424.7|39384.7|39444.7|39404.7|39444.7|39404.7|39419.7|39379.7|5
1692588300000|2023-08-21 03:25:00|39459.7|39419.7|39527.7|39487.7|39527.7|39487.7|39449.7|39409.7|37
1692588600000|2023-08-21 03:30:00|39517.7|39477.7|39487.7|39447.7|39517.7|39477.7|39484.6|39444.6|15
1692588900000|2023-08-21 03:35:00|39483.6|39443.6|39512.6|39472.6|39512.6|39472.6|39474.6|39434.6|15
1692589200000|2023-08-21 03:40:00|39508.6|39468.6|39508.6|39468.6|39508.6|39468.6|39498.6|39458.6|8
1692589500000|2023-08-21 03:45:00|39503.6|39463.6|39493.6|39453.6|39503.6|39463.6|39488.6|39448.6|4
1692589800000|2023-08-21 03:50:00|39489.6|39449.6|39489.6|39449.6|39509.6|39469.6|39485.6|39445.6|87
1692590100000|2023-08-21 03:55:00|39493.6|39453.6|39488.6|39448.6|39498.6|39458.6|39485.6|39445.6|2
1692590400000|2023-08-21 04:00:00|39479.6|39439.6|39469.6|39429.6|39484.6|39444.6|39469.6|39429.6|3
1692591300000|2023-08-21 04:15:00|39473.6|39433.6|39489.5|39449.5|39493.6|39453.6|39473.6|39433.6|3
1692591600000|2023-08-21 04:20:00|||||||||1
1692591900000|2023-08-21 04:25:00|39493.5|39453.5|39503.5|39463.5|39504.5|39464.5|39493.5|39453.5|7
1692592200000|2023-08-21 04:30:00|39502.5|39462.5|39502.5|39462.5|39514.5|39474.5|39492.5|39452.5|12
1692592500000|2023-08-21 04:35:00|39514.5|39474.5|39519.5|39479.5|39519.5|39479.5|39513.5|39473.5|8
1692592800000|2023-08-21 04:40:00|39518.5|39478.5|39488.5|39448.5|39528.5|39488.5|39483.5|39443.5|18
1692593100000|2023-08-21 04:45:00|39492.5|39452.5|39498.5|39458.5|39498.5|39458.5|39484.5|39444.5|3
1692593400000|2023-08-21 04:50:00|39488.5|39448.5|39488.5|39448.5|39498.5|39458.5|39488.5|39448.5|11
1692593700000|2023-08-21 04:55:00|39492.5|39452.5|39488.5|39448.5|39498.5|39458.5|39488.5|39448.5|1
1692594000000|2023-08-21 05:00:00|39484.5|39444.5|39512.5|39472.5|39527.5|39487.5|39484.5|39444.5|12
1692594300000|2023-08-21 05:05:00|39517.5|39477.5|39512.5|39472.5|39517.5|39477.5|39512.5|39472.5|0
1692594600000|2023-08-21 05:10:00|39508.5|39468.5|39522.4|39482.4|39528.4|39488.4|39502.4|39462.4|77
1692594900000|2023-08-21 05:15:00|39526.5|39486.5|39522.4|39482.4|39538.4|39498.4|39522.4|39482.4|9
1692595200000|2023-08-21 05:20:00|39528.4|39488.4|39512.4|39472.4|39528.4|39488.4|39502.4|39462.4|40
1692595500000|2023-08-21 05:25:00|39534.4|39494.4|39512.4|39472.4|39538.4|39498.4|39502.4|39462.4|51
1692595800000|2023-08-21 05:30:00|39517.4|39477.4|39522.4|39482.4|39528.4|39488.4|39512.4|39472.4|3
1692596100000|2023-08-21 05:35:00|39512.4|39472.4|39527.4|39487.4|39532.4|39492.4|39512.4|39472.4|11
1692596400000|2023-08-21 05:40:00|39523.4|39483.4|39522.4|39482.4|39531.4|39491.4|39522.4|39482.4|13
1692596700000|2023-08-21 05:45:00|39532.4|39492.4|39532.4|39492.4|39567.4|39527.4|39532.4|39492.4|68
1692597000000|2023-08-21 05:50:00|39502.4|39462.4|39482.4|39442.4|39502.4|39462.4|39463.4|39423.4|68
1692597300000|2023-08-21 05:55:00|39492.4|39452.4|39437.4|39397.4|39498.4|39458.4|39433.4|39393.4|50
1692597600000|2023-08-21 06:00:00|39445.4|39405.4|39397.3|39357.3|39447.4|39407.4|39379.3|39339.3|10
1692597900000|2023-08-21 06:05:00|39399.3|39359.3|39414.3|39374.3|39419.3|39379.3|39397.3|39357.3|7
1692598200000|2023-08-21 06:10:00|39413.3|39373.3|39437.3|39397.3|39462.3|39422.3|39413.3|39373.3|42
1692598500000|2023-08-21 06:15:00|39442.3|39402.3|39448.3|39408.3|39467.3|39427.3|39437.3|39397.3|28
1692598800000|2023-08-21 06:20:00|39457.3|39417.3|39467.3|39427.3|39468.3|39428.3|39453.3|39413.3|10
1692599100000|2023-08-21 06:25:00|39463.3|39423.3|39423.3|39383.3|39467.3|39427.3|39423.3|39383.3|15
1692599400000|2023-08-21 06:30:00|39422.3|39382.3|39423.3|39383.3|39424.3|39384.3|39422.3|39382.3|29
1692599700000|2023-08-21 06:35:00|39422.3|39382.3|39403.3|39363.3|39423.3|39383.3|39403.3|39363.3|52
1692600000000|2023-08-21 06:40:00|39404.3|39364.3|39403.3|39363.3|39404.3|39364.3|39403.3|39363.3|53
1692600300000|2023-08-21 06:45:00|39404.3|39364.3|39368.2|39328.2|39404.3|39364.3|39354.2|39314.2|22
1692600600000|2023-08-21 06:50:00|39364.2|39324.2|39369.2|39329.2|39384.2|39344.2|39359.2|39319.2|22
1692600900000|2023-08-21 06:55:00|39364.2|39324.2|39378.2|39338.2|39404.2|39364.2|39363.2|39323.2|71
1692601200000|2023-08-21 07:00:00|39374.2|39334.2|39420.2|39380.2|39424.2|39384.2|39374.2|39334.2|13
1692601500000|2023-08-21 07:05:00|39424.2|39384.2|39390.2|39350.2|39430.2|39390.2|39390.2|39350.2|21
1692601800000|2023-08-21 07:10:00|39388.2|39348.2|39420.2|39380.2|39420.2|39380.2|39340.2|39300.2|63
1692602100000|2023-08-21 07:15:00|39424.2|39384.2|39454.2|39414.2|39480.2|39440.2|39420.2|39380.2|38
1692602400000|2023-08-21 07:20:00|39463.2|39423.2|39398.2|39358.2|39468.2|39428.2|39398.2|39358.2|36
1692602700000|2023-08-21 07:25:00|39400.2|39360.2|39385.2|39345.2|39414.2|39374.2|39369.2|39329.2|28
1692603000000|2023-08-21 07:30:00|39384.2|39344.2|39358.2|39318.2|39408.2|39368.2|39354.2|39314.2|22
1692603300000|2023-08-21 07:35:00|39354.2|39314.2|39404.1|39364.1|39414.1|39374.1|39354.2|39314.2|23
1692603600000|2023-08-21 07:40:00|39398.1|39358.1|39394.1|39354.1|39404.1|39364.1|39378.1|39338.1|3
1692603900000|2023-08-21 07:45:00|39395.1|39355.1|39414.1|39374.1|39418.1|39378.1|39394.1|39354.1|7
1692604200000|2023-08-21 07:50:00|39410.1|39370.1|39440.1|39400.1|39444.1|39404.1|39380.1|39340.1|23
1692604500000|2023-08-21 07:55:00|39434.1|39394.1|39454.1|39414.1|39455.1|39415.1|39433.1|39393.1|12
1692604800000|2023-08-21 08:00:00|39444.1|39404.1|39449.1|39409.1|39454.1|39414.1|39440.1|39400.1|7
1692605100000|2023-08-21 08:05:00|39453.1|39413.1|39458.1|39418.1|39498.1|39458.1|39444.1|39404.1|74
1692605400000|2023-08-21 08:10:00|39468.1|39428.1|39452.1|39412.1|39478.1|39438.1|39452.1|39412.1|129
1692605700000|2023-08-21 08:15:00|39448.1|39408.1|39452.1|39412.1|39463.1|39423.1|39438.1|39398.1|31
1692606000000|2023-08-21 08:20:00|39453.1|39413.1|39482.1|39442.1|39494.1|39454.1|39453.1|39413.1|22
1692606300000|2023-08-21 08:25:00|39480.1|39440.1|39481|39441|39502|39462|39472|39432|19
1692606600000|2023-08-21 08:30:00|39476|39436|39482|39442|39508|39468|39476|39436|81
1692606900000|2023-08-21 08:35:00|39481|39441|39482|39442|39502|39462|39481|39441|25
1692607200000|2023-08-21 08:40:00|39486|39446|39516|39476|39521|39481|39478|39438|103
1692607500000|2023-08-21 08:45:00|39512|39472|39532|39492|39532|39492|39497|39457|28
1692607800000|2023-08-21 08:50:00|39536|39496|39542|39502|39547|39507|39526|39486|31
1692608100000|2023-08-21 08:55:00|39532|39492|39552|39512|39558|39518|39532|39492|47
1692608400000|2023-08-21 09:00:00|39548|39508|39572|39532|39582|39542|39543|39503|65
1692608700000|2023-08-21 09:05:00|39566|39526|39586|39546|39601|39561|39557|39517|39
1692609000000|2023-08-21 09:10:00|39582|39542|39571.9|39531.9|39592|39552|39553|39513|49
1692609300000|2023-08-21 09:15:00|39581.9|39541.9|39571.9|39531.9|39606.9|39566.9|39565.9|39525.9|105
1692609600000|2023-08-21 09:20:00|39575.9|39535.9|39621.9|39581.9|39621.9|39581.9|39571.9|39531.9|63
1692609900000|2023-08-21 09:25:00|39617.9|39577.9|39621.9|39581.9|39631.9|39591.9|39612.9|39572.9|17
1692610200000|2023-08-21 09:30:00|39617.9|39577.9|39621.9|39581.9|39631.9|39591.9|39603.9|39563.9|81
1692610500000|2023-08-21 09:35:00|39625.9|39585.9|39611.9|39571.9|39626.9|39586.9|39611.9|39571.9|17
1692610800000|2023-08-21 09:40:00|39606.9|39566.9|39601.9|39561.9|39615.9|39575.9|39600.9|39560.9|28
1692611100000|2023-08-21 09:45:00|39605.9|39565.9|39615.9|39575.9|39626.9|39586.9|39601.9|39561.9|41
1692611400000|2023-08-21 09:50:00|39611.9|39571.9|39606.9|39566.9|39621.9|39581.9|39599.9|39559.9|33
1692611700000|2023-08-21 09:55:00|39605.9|39565.9|39585.9|39545.9|39610.9|39570.9|39580.9|39540.9|32
1692612000000|2023-08-21 10:00:00|39581.9|39541.9|39585.8|39545.8|39591.9|39551.9|39571.9|39531.9|25
1692612300000|2023-08-21 10:05:00|39586.8|39546.8|39629.8|39589.8|39629.8|39589.8|39586.8|39546.8|14
1692612600000|2023-08-21 10:10:00|39631.8|39591.8|39630.8|39590.8|39663.8|39623.8|39629.8|39589.8|72
1692612900000|2023-08-21 10:15:00|39629.8|39589.8|39650.8|39610.8|39655.8|39615.8|39619.8|39579.8|28
1692613200000|2023-08-21 10:20:00|39649.8|39609.8|39679.8|39639.8|39680.8|39640.8|39649.8|39609.8|43
1692613500000|2023-08-21 10:25:00|39680.8|39640.8|39669.8|39629.8|39680.8|39640.8|39659.8|39619.8|25
1692613800000|2023-08-21 10:30:00|39670.8|39630.8|39680.8|39640.8|39680.8|39640.8|39669.8|39629.8|23
1692614100000|2023-08-21 10:35:00|39679.8|39639.8|39650.8|39610.8|39680.8|39640.8|39650.8|39610.8|27
1692614400000|2023-08-21 10:40:00|39649.8|39609.8|39611.8|39571.8|39649.8|39609.8|39601.8|39561.8|36
1692614700000|2023-08-21 10:45:00|39615.8|39575.8|39645.7|39605.7|39669.8|39629.8|39615.8|39575.8|22
1692615000000|2023-08-21 10:50:00|39631.8|39591.8|39611.7|39571.7|39631.8|39591.8|39610.7|39570.7|26
1692615300000|2023-08-21 10:55:00|39601.7|39561.7|39601.7|39561.7|39611.7|39571.7|39595.7|39555.7|12
1692615600000|2023-08-21 11:00:00|39606.7|39566.7|39611.7|39571.7|39611.7|39571.7|39596.7|39556.7|22
1692615900000|2023-08-21 11:05:00|39609.7|39569.7|39595.7|39555.7|39609.7|39569.7|39585.7|39545.7|10
1692616200000|2023-08-21 11:10:00|39599.7|39559.7|39601.7|39561.7|39611.7|39571.7|39595.7|39555.7|5
1692616500000|2023-08-21 11:15:00|39600.7|39560.7|39601.7|39561.7|39612.7|39572.7|39581.7|39541.7|66
1692616800000|2023-08-21 11:20:00|39600.7|39560.7|39591.7|39551.7|39611.7|39571.7|39591.7|39551.7|27
1692617100000|2023-08-21 11:25:00|39596.7|39556.7|39597.7|39557.7|39601.7|39561.7|39586.7|39546.7|19
1692617400000|2023-08-21 11:30:00|39601.7|39561.7|39581.7|39541.7|39611.7|39571.7|39581.7|39541.7|31
1692617700000|2023-08-21 11:35:00|39572.7|39532.7|39547.7|39507.7|39582.7|39542.7|39542.7|39502.7|147
1692618000000|2023-08-21 11:40:00|39552.7|39512.7|39581.6|39541.6|39581.6|39541.6|39542.6|39502.6|33
1692618300000|2023-08-21 11:45:00|39577.6|39537.6|39601.6|39561.6|39601.6|39561.6|39561.6|39521.6|36
1692618600000|2023-08-21 11:50:00|39595.6|39555.6|39587.6|39547.6|39607.6|39567.6|39587.6|39547.6|21
1692618900000|2023-08-21 11:55:00|39591.6|39551.6|39616.6|39576.6|39621.6|39581.6|39591.6|39551.6|25
1692619200000|2023-08-21 12:00:00|39620.6|39580.6|39612.6|39572.6|39622.6|39582.6|39602.6|39562.6|25
1692619500000|2023-08-21 12:05:00|39611.6|39571.6|39607.6|39567.6|39617.6|39577.6|39593.6|39553.6|18
1692619800000|2023-08-21 12:10:00|39611.6|39571.6|39567.6|39527.6|39615.6|39575.6|39563.6|39523.6|32
1692620100000|2023-08-21 12:15:00|39571.6|39531.6|39531.6|39491.6|39573.6|39533.6|39521.6|39481.6|55
1692620400000|2023-08-21 12:20:00|39530.6|39490.6|39536.6|39496.6|39542.6|39502.6|39517.6|39477.6|38
1692620700000|2023-08-21 12:25:00|39532.6|39492.6|39507.6|39467.6|39532.6|39492.6|39507.6|39467.6|53
1692621000000|2023-08-21 12:30:00|39511.5|39471.5|39473.5|39433.5|39515.5|39475.5|39473.5|39433.5|88
1692621300000|2023-08-21 12:35:00|39477.5|39437.5|39511.5|39471.5|39516.5|39476.5|39473.5|39433.5|26
1692621600000|2023-08-21 12:40:00|39515.5|39475.5|39496.5|39456.5|39521.5|39481.5|39471.5|39431.5|38
1692624600000|2023-08-21 13:30:00|39523.4|39483.4|39573.4|39533.4|39742.4|39702.4|39502.5|39462.5|1695
1692624900000|2023-08-21 13:35:00|39564.4|39524.4|39422.4|39382.4|39578.4|39538.4|39377.4|39337.4|551
1692625200000|2023-08-21 13:40:00|39414.4|39374.4|39378.4|39338.4|39438.4|39398.4|39309.4|39269.4|688
1692625500000|2023-08-21 13:45:00|39372.4|39332.4|39434.4|39394.4|39464.4|39424.4|39343.4|39303.4|550
1692625800000|2023-08-21 13:50:00|39433.4|39393.4|39464.4|39424.4|39484.4|39444.4|39383.4|39343.4|399
1692626100000|2023-08-21 13:55:00|39468.4|39428.4|39465.4|39425.4|39512.4|39472.4|39406.4|39366.4|357
1692626400000|2023-08-21 14:00:00|39474.4|39434.4|39404.4|39364.4|39479.4|39439.4|39395.4|39355.4|630
1692626700000|2023-08-21 14:05:00|39405.4|39365.4|39393.4|39353.4|39424.4|39384.4|39345.4|39305.4|545
1692627000000|2023-08-21 14:10:00|39394.4|39354.4|39342.3|39302.3|39434.4|39394.4|39334.4|39294.4|664
1692627300000|2023-08-21 14:15:00|39338.3|39298.3|39308.3|39268.3|39362.3|39322.3|39294.3|39254.3|307
1692627600000|2023-08-21 14:20:00|39313.3|39273.3|39243.3|39203.3|39313.3|39273.3|39233.3|39193.3|454
1692627900000|2023-08-21 14:25:00|39238.3|39198.3|39233.3|39193.3|39252.3|39212.3|39182.3|39142.3|433
1692628200000|2023-08-21 14:30:00|39223.3|39183.3|39165.3|39125.3|39223.3|39183.3|39131.3|39091.3|588
1692628500000|2023-08-21 14:35:00|39164.3|39124.3|39140.3|39100.3|39224.3|39184.3|39130.3|39090.3|488
1692628800000|2023-08-21 14:40:00|39139.3|39099.3|39154.3|39114.3|39154.3|39114.3|39124.3|39084.3|284
1692629100000|2023-08-21 14:45:00|39150.3|39110.3|39145.3|39105.3|39189.3|39149.3|39139.3|39099.3|509
1692629400000|2023-08-21 14:50:00|39144.3|39104.3|39065.3|39025.3|39144.3|39104.3|39064.3|39024.3|194
1692629700000|2023-08-21 14:55:00|39064.3|39024.3|39004.3|38964.3|39074.3|39034.3|38995.3|38955.3|270
1692630000000|2023-08-21 15:00:00|39005.3|38965.3|38945.3|38905.3|39014.3|38974.3|38924.3|38884.3|402
1692630300000|2023-08-21 15:05:00|38944.3|38904.3|38944.2|38904.2|38954.3|38914.3|38914.2|38874.2|252
1692630600000|2023-08-21 15:10:00|38939.2|38899.2|39084.2|39044.2|39098.2|39058.2|38934.2|38894.2|485
1692630900000|2023-08-21 15:15:00|39079.2|39039.2|39059.2|39019.2|39085.2|39045.2|39014.2|38974.2|287
1692631200000|2023-08-21 15:20:00|39063.2|39023.2|39028.2|38988.2|39087.2|39047.2|39002.2|38962.2|171
1692631500000|2023-08-21 15:25:00|39032.2|38992.2|38983.2|38943.2|39052.2|39012.2|38963.2|38923.2|325
1692631800000|2023-08-21 15:30:00|38982.2|38942.2|39032.2|38992.2|39062.2|39022.2|38963.2|38923.2|255
1692632100000|2023-08-21 15:35:00|39033.2|38993.2|39072.2|39032.2|39072.2|39032.2|39032.2|38992.2|276
1692632400000|2023-08-21 15:40:00|39080.1|39040.1|39053.2|39013.2|39080.1|39040.1|39027.2|38987.2|312
1692632700000|2023-08-21 15:45:00|39054.2|39014.2|39091.1|39051.1|39104.1|39064.1|39038.2|38998.2|234
1692633000000|2023-08-21 15:50:00|39090.1|39050.1|39090.1|39050.1|39126.1|39086.1|39070.1|39030.1|204
1692633300000|2023-08-21 15:55:00|39091.1|39051.1|39156.1|39116.1|39160.1|39120.1|39085.1|39045.1|216
1692633600000|2023-08-21 16:00:00|39152.1|39112.1|39161.1|39121.1|39205.1|39165.1|39130.1|39090.1|446
1692633900000|2023-08-21 16:05:00|39170.1|39130.1|39238|39198|39249.1|39209.1|39170.1|39130.1|289
1692634200000|2023-08-21 16:10:00|39239.1|39199.1|39298|39258|39308|39268|39233|39193|377
1692634500000|2023-08-21 16:15:00|39308|39268|39358|39318|39360.1|39320.1|39308|39268|279
1692634800000|2023-08-21 16:20:00|39359|39319|39409|39369|39409|39369|39339|39299|264
1692635100000|2023-08-21 16:25:00|39408|39368|39379|39339|39418|39378|39348|39308|222
1692635400000|2023-08-21 16:30:00|39388|39348|39448|39408|39448|39408|39388|39348|274
1692635700000|2023-08-21 16:35:00|39457|39417|39528|39488|39538|39498|39457|39417|318
1692636000000|2023-08-21 16:40:00|39538|39498|39558|39518|39568|39528|39519|39479|262
1692636300000|2023-08-21 16:45:00|39567|39527|39558|39518|39578|39538|39548|39508|241
1692636600000|2023-08-21 16:50:00|39555.9|39515.9|39636.9|39596.9|39638|39598|39555.9|39515.9|521
1692636900000|2023-08-21 16:55:00|39635.9|39595.9|39726.9|39686.9|39766.9|39726.9|39635.9|39595.9|439
1692637200000|2023-08-21 17:00:00|39735.9|39695.9|39790.9|39750.9|39815.9|39775.9|39722.9|39682.9|510
1692637500000|2023-08-21 17:05:00|39786.9|39746.9|39786.9|39746.9|39806.9|39766.9|39765.9|39725.9|374
1692637800000|2023-08-21 17:10:00|39785.9|39745.9|39795.9|39755.9|39805.9|39765.9|39756.9|39716.9|545
1692638100000|2023-08-21 17:15:00|39786.9|39746.9|39685.9|39645.9|39795.9|39755.9|39685.9|39645.9|436
1692638400000|2023-08-21 17:20:00|39666.9|39626.9|39765.9|39725.9|39765.9|39725.9|39661.9|39621.9|571
1692638700000|2023-08-21 17:25:00|39773.8|39733.8|39804.8|39764.8|39819.8|39779.8|39773.8|39733.8|349
1692639000000|2023-08-21 17:30:00|39805.8|39765.8|39804.8|39764.8|39865.8|39825.8|39803.8|39763.8|452
1692639300000|2023-08-21 17:35:00|39813.8|39773.8|39743.8|39703.8|39823.8|39783.8|39743.8|39703.8|263
1692639600000|2023-08-21 17:40:00|39744.8|39704.8|39704.8|39664.8|39754.8|39714.8|39683.8|39643.8|322
1692639900000|2023-08-21 17:45:00|39698.8|39658.8|39613.8|39573.8|39698.8|39658.8|39613.8|39573.8|339
1692640200000|2023-08-21 17:50:00|39614.8|39574.8|39569.8|39529.8|39614.8|39574.8|39564.8|39524.8|444
1692640500000|2023-08-21 17:55:00|39573.8|39533.8|39545.8|39505.8|39584.8|39544.8|39537.8|39497.8|313
1692640800000|2023-08-21 18:00:00|39555.8|39515.8|39536.8|39496.8|39574.8|39534.8|39525.8|39485.8|467
1692641100000|2023-08-21 18:05:00|39541.8|39501.8|39604.7|39564.7|39629.7|39589.7|39535.8|39495.8|486
1692641400000|2023-08-21 18:10:00|39603.7|39563.7|39597.8|39557.8|39624.7|39584.7|39567.8|39527.8|1473
1692641700000|2023-08-21 18:15:00|39593.8|39553.8|39541.8|39501.8|39593.8|39553.8|39529.8|39489.8|480
1692662400000|2023-08-22 00:00:00|39600.1|39560.1|39754.1|39714.1|39773.1|39733.1|39599.1|39559.1|125
1692662700000|2023-08-22 00:05:00|39753|39713|39708|39668|39753|39713|39673|39633|109
1692663000000|2023-08-22 00:10:00|39718|39678|39693|39653|39728|39688|39693|39653|26
1692663300000|2023-08-22 00:15:00|39689.1|39649.1|39708|39668|39708|39668|39683|39643|2
1692663600000|2023-08-22 00:20:00|39704|39664|39732|39692|39732|39692|39698|39658|18
1692663900000|2023-08-22 00:25:00|39736|39696|39738|39698|39743|39703|39732|39692|7
1692664200000|2023-08-22 00:30:00|39734|39694|39738|39698|39738|39698|39732|39692|0
1692664500000|2023-08-22 00:35:00|39743|39703|39743|39703|39743|39703|39728|39688|7
1692664800000|2023-08-22 00:40:00|39746.9|39706.9|39761.9|39721.9|39773|39733|39741.9|39701.9|9
1692665100000|2023-08-22 00:45:00|39768|39728|39681.9|39641.9|39768|39728|39678|39638|35
1692665400000|2023-08-22 00:50:00|39685.9|39645.9|39679|39639|39686.9|39646.9|39654|39614|55
1692665700000|2023-08-22 00:55:00|39677.9|39637.9|39697.9|39657.9|39711.9|39671.9|39677.9|39637.9|4
1692666000000|2023-08-22 01:00:00|39672.9|39632.9|39721.9|39681.9|39722.9|39682.9|39672.9|39632.9|16
1692666300000|2023-08-22 01:05:00|39717.9|39677.9|39662.9|39622.9|39735.9|39695.9|39661.9|39621.9|6
1692666600000|2023-08-22 01:10:00|39653.9|39613.9|39712.9|39672.9|39722.9|39682.9|39653.9|39613.9|1
1692666900000|2023-08-22 01:15:00|39721.9|39681.9|39751.9|39711.9|39756.9|39716.9|39712.9|39672.9|30
1692667200000|2023-08-22 01:20:00|39761.9|39721.9|39807.9|39767.9|39811.9|39771.9|39761.9|39721.9|21
1692667500000|2023-08-22 01:25:00|39797.9|39757.9|39852.9|39812.9|39857.9|39817.9|39797.9|39757.9|49
1692667800000|2023-08-22 01:30:00|39857.9|39817.9|39877.9|39837.9|39887.9|39847.9|39848.9|39808.9|35
1692668100000|2023-08-22 01:35:00|39872.9|39832.9|39817.8|39777.8|39872.9|39832.9|39812.8|39772.8|17
1692668400000|2023-08-22 01:40:00|39821.8|39781.8|39747.8|39707.8|39821.8|39781.8|39731.8|39691.8|23
1692668700000|2023-08-22 01:45:00|39746.8|39706.8|39737.8|39697.8|39772.8|39732.8|39718.9|39678.9|21
1692669000000|2023-08-22 01:50:00|39736.8|39696.8|39762.8|39722.8|39762.8|39722.8|39692.8|39652.8|9
1692669300000|2023-08-22 01:55:00|39757.8|39717.8|39752.8|39712.8|39781.8|39741.8|39742.8|39702.8|15
1692669600000|2023-08-22 02:00:00|39756.8|39716.8|39817.8|39777.8|39817.8|39777.8|39742.8|39702.8|17
1692669900000|2023-08-22 02:05:00|39821.8|39781.8|39792.8|39752.8|39821.8|39781.8|39792.8|39752.8|4
1692670200000|2023-08-22 02:10:00|39796.8|39756.8|39782.8|39742.8|39807.8|39767.8|39757.8|39717.8|3
1692670500000|2023-08-22 02:15:00|39778.8|39738.8|39772.8|39732.8|39782.8|39742.8|39772.8|39732.8|2
1692670800000|2023-08-22 02:20:00|39773.8|39733.8|39797.7|39757.7|39807.8|39767.8|39773.8|39733.8|7
1692671100000|2023-08-22 02:25:00|39792.7|39752.7|39792.7|39752.7|39796.7|39756.7|39772.7|39732.7|1
1692671400000|2023-08-22 02:30:00|39782.7|39742.7|39742.7|39702.7|39801.7|39761.7|39741.7|39701.7|4
1692671700000|2023-08-22 02:35:00|39747.7|39707.7|39717.7|39677.7|39752.7|39712.7|39697.7|39657.7|8
1692672000000|2023-08-22 02:40:00|39712.7|39672.7|39667.7|39627.7|39717.7|39677.7|39663.7|39623.7|13
1692672300000|2023-08-22 02:45:00|39675.6|39635.6|39702.7|39662.7|39703.7|39663.7|39662.7|39622.7|7
1692672600000|2023-08-22 02:50:00|39712.7|39672.7|39657.7|39617.7|39712.7|39672.7|39657.7|39617.7|6
1692672900000|2023-08-22 02:55:00|39652.7|39612.7|39652.7|39612.7|39657.7|39617.7|39611.6|39571.6|18
1692673200000|2023-08-22 03:00:00|39651.6|39611.6|39591.6|39551.6|39652.7|39612.7|39572.7|39532.7|28
1692673500000|2023-08-22 03:05:00|39587.7|39547.7|39607.7|39567.7|39612.7|39572.7|39576.6|39536.6|28
1692673800000|2023-08-22 03:10:00|39597.7|39557.7|39587.6|39547.6|39607.7|39567.7|39576.6|39536.6|4
1692674100000|2023-08-22 03:15:00|39591.6|39551.6|39576.6|39536.6|39611.6|39571.6|39562.6|39522.6|9
1692674400000|2023-08-22 03:20:00|39577.6|39537.6|39527.6|39487.6|39587.6|39547.6|39521.6|39481.6|21
1692674700000|2023-08-22 03:25:00|39516.6|39476.6|39522.6|39482.6|39532.6|39492.6|39476.6|39436.6|43
1692675000000|2023-08-22 03:30:00|39506.6|39466.6|39492.6|39452.6|39511.6|39471.6|39488.6|39448.6|7
1692675300000|2023-08-22 03:35:00|39497.6|39457.6|39507.6|39467.6|39507.6|39467.6|39497.6|39457.6|3
1692675600000|2023-08-22 03:40:00|39501.6|39461.6|39492.6|39452.6|39507.6|39467.6|39491.5|39451.5|11
1692675900000|2023-08-22 03:45:00|39482.6|39442.6|39482.6|39442.6|39492.6|39452.6|39472.6|39432.6|10
1692676200000|2023-08-22 03:50:00|39486.5|39446.5|39483.6|39443.6|39497.6|39457.6|39483.6|39443.6|3
1692676500000|2023-08-22 03:55:00|39487.6|39447.6|39492.5|39452.5|39492.6|39452.6|39482.6|39442.6|2
1692676800000|2023-08-22 04:00:00|39483.6|39443.6|39521.5|39481.5|39527.5|39487.5|39483.6|39443.6|10
1692677100000|2023-08-22 04:05:00|39513.6|39473.6|39517.5|39477.5|39522.5|39482.5|39507.5|39467.5|7
1692677400000|2023-08-22 04:10:00|39501.5|39461.5|39463.5|39423.5|39517.5|39477.5|39463.5|39423.5|14
1692677700000|2023-08-22 04:15:00|39453.5|39413.5|39444.6|39404.6|39458.5|39418.5|39439.6|39399.6|43
1692678000000|2023-08-22 04:20:00|39439.6|39399.6|39449.6|39409.6|39449.6|39409.6|39439.6|39399.6|1
1692678300000|2023-08-22 04:25:00|39448.5|39408.5|39458.5|39418.5|39458.5|39418.5|39448.5|39408.5|7
1692678600000|2023-08-22 04:30:00|39468.5|39428.5|39473.5|39433.5|39493.5|39453.5|39463.5|39423.5|7
1692678900000|2023-08-22 04:35:00|39468.5|39428.5|39478.5|39438.5|39499.5|39459.5|39468.5|39428.5|8
1692679200000|2023-08-22 04:40:00|39488.5|39448.5|39493.5|39453.5|39493.5|39453.5|39483.5|39443.5|3
1692679500000|2023-08-22 04:45:00|39499.5|39459.5|39507.4|39467.4|39518.5|39478.5|39499.5|39459.5|4
1692679800000|2023-08-22 04:50:00|39501.4|39461.4|39497.4|39457.4|39501.4|39461.4|39497.4|39457.4|2
1692680100000|2023-08-22 04:55:00|39493.5|39453.5|39488.5|39448.5|39493.5|39453.5|39488.5|39448.5|3
1692680400000|2023-08-22 05:00:00|39494.5|39454.5|39498.4|39458.4|39514.5|39474.5|39489.5|39449.5|6
1692680700000|2023-08-22 05:05:00|39507.4|39467.4|39499.5|39459.5|39508.4|39468.4|39494.5|39454.5|3
1692681000000|2023-08-22 05:10:00|39490.5|39450.5|39499.5|39459.5|39518.4|39478.4|39484.5|39444.5|9
1692681300000|2023-08-22 05:15:00|39503.4|39463.4|39498.4|39458.4|39512.4|39472.4|39498.4|39458.4|10
1692681600000|2023-08-22 05:20:00|39472.6|39432.6|39488.4|39448.4|39493.4|39453.4|39468.4|39428.4|8
1692681900000|2023-08-22 05:25:00|39497.4|39457.4|39451.3|39411.3|39497.4|39457.4|39438.4|39398.4|24
1692682200000|2023-08-22 05:30:00|39454.4|39414.4|39414.4|39374.4|39464.4|39424.4|39403.4|39363.4|18
1692682500000|2023-08-22 05:35:00|39412.3|39372.3|39408.4|39368.4|39439.4|39399.4|39404.4|39364.4|20
1692682800000|2023-08-22 05:40:00|39409.4|39369.4|39419.4|39379.4|39438.4|39398.4|39408.4|39368.4|14
1692683100000|2023-08-22 05:45:00|39418.4|39378.4|39423.3|39383.3|39428.4|39388.4|39408.4|39368.4|4
1692683400000|2023-08-22 05:50:00|39428.3|39388.3|39422.3|39382.3|39437.3|39397.3|39414.4|39374.4|2
1692683700000|2023-08-22 05:55:00|39418.3|39378.3|39439.4|39399.4|39439.4|39399.4|39414.4|39374.4|7
1692684000000|2023-08-22 06:00:00|39435.4|39395.4|39454.4|39414.4|39469.4|39429.4|39429.4|39389.4|29
1692684300000|2023-08-22 06:05:00|39453.3|39413.3|39469.3|39429.3|39469.3|39429.3|39439.3|39399.3|2
1692684600000|2023-08-22 06:10:00|39463.3|39423.3|39469.3|39429.3|39479.3|39439.3|39459.3|39419.3|4
1692684900000|2023-08-22 06:15:00|39465.4|39425.4|39464.3|39424.3|39465.4|39425.4|39439.3|39399.3|5
1692685200000|2023-08-22 06:20:00|39460.4|39420.4|39454.3|39414.3|39483.3|39443.3|39444.3|39404.3|17
1692685500000|2023-08-22 06:25:00|39453.3|39413.3|39449.3|39409.3|39459.3|39419.3|39423.3|39383.3|26
1692685800000|2023-08-22 06:30:00|39444.3|39404.3|39403.3|39363.3|39444.3|39404.3|39399.3|39359.3|6
1692686100000|2023-08-22 06:35:00|39399.3|39359.3|39394.3|39354.3|39409.3|39369.3|39385.3|39345.3|7
1692686400000|2023-08-22 06:40:00|39389.3|39349.3|39423.2|39383.2|39423.2|39383.2|39369.3|39329.3|25
1692686700000|2023-08-22 06:45:00|39424.3|39384.3|39393.2|39353.2|39429.3|39389.3|39393.2|39353.2|5
1692687000000|2023-08-22 06:50:00|39394.3|39354.3|39389.2|39349.2|39413.2|39373.2|39385.3|39345.3|6
1692687300000|2023-08-22 06:55:00|39397.2|39357.2|39339.2|39299.2|39399.2|39359.2|39334.2|39294.2|27
1692687600000|2023-08-22 07:00:00|39335.3|39295.3|39334.2|39294.2|39340.3|39300.3|39329.2|39289.2|23
1692687900000|2023-08-22 07:05:00|39333.2|39293.2|39385.3|39345.3|39389.2|39349.2|39309.2|39269.2|41
1692688200000|2023-08-22 07:10:00|39383.2|39343.2|39414.2|39374.2|39414.2|39374.2|39379.2|39339.2|21
1692688500000|2023-08-22 07:15:00|39415.2|39375.2|39405.2|39365.2|39415.2|39375.2|39393.2|39353.2|29
1692688800000|2023-08-22 07:20:00|39409.2|39369.2|39453.1|39413.1|39473.2|39433.2|39405.2|39365.2|41
1692689100000|2023-08-22 07:25:00|39457.1|39417.1|39452.1|39412.1|39457.1|39417.1|39433.1|39393.1|8
1692689400000|2023-08-22 07:30:00|39453.1|39413.1|39451|39411|39507.1|39467.1|39447.1|39407.1|35
1692689700000|2023-08-22 07:35:00|39461|39421|39506|39466|39518.1|39478.1|39457.1|39417.1|13
1692690000000|2023-08-22 07:40:00|39502.1|39462.1|39516|39476|39526|39486|39497.1|39457.1|34
1692690300000|2023-08-22 07:45:00|39511|39471|39567.1|39527.1|39567.1|39527.1|39501|39461|90
1692690600000|2023-08-22 07:50:00|39563.1|39523.1|39611|39571|39612|39572|39562.1|39522.1|70
1692690900000|2023-08-22 07:55:00|39615|39575|39587|39547|39617|39577|39573.1|39533.1|22
1692691200000|2023-08-22 08:00:00|39586|39546|39651|39611|39651|39611|39586|39546|68
1692691500000|2023-08-22 08:05:00|39654.9|39614.9|39641|39601|39656|39616|39634.9|39594.9|31
1692691800000|2023-08-22 08:10:00|39644.9|39604.9|39641|39601|39651|39611|39636|39596|2
1692692100000|2023-08-22 08:15:00|39646|39606|39646|39606|39656|39616|39636|39596|12
1692692400000|2023-08-22 08:20:00|39647|39607|39668.9|39628.9|39674.9|39634.9|39641|39601|60
1692692700000|2023-08-22 08:25:00|39669.9|39629.9|39650.9|39610.9|39680.9|39640.9|39634.9|39594.9|14
1692693000000|2023-08-22 08:30:00|39648.8|39608.8|39595.9|39555.9|39650.9|39610.9|39594.9|39554.9|25
1692693300000|2023-08-22 08:35:00|39594.9|39554.9|39654.9|39614.9|39654.9|39614.9|39590.9|39550.9|107
1692693600000|2023-08-22 08:40:00|39658.8|39618.8|39650.9|39610.9|39658.8|39618.8|39644.9|39604.9|14
1692693900000|2023-08-22 08:45:00|39640.9|39600.9|39630.9|39590.9|39649.8|39609.8|39620.9|39580.9|55
1692694200000|2023-08-22 08:50:00|39634.8|39594.8|39620.9|39580.9|39634.8|39594.8|39609.8|39569.8|32
1692694500000|2023-08-22 08:55:00|39634.8|39594.8|39634.8|39594.8|39635.9|39595.9|39625.9|39585.9|29
1692694800000|2023-08-22 09:00:00|39630.9|39590.9|39615.9|39575.9|39635.9|39595.9|39599.8|39559.8|21
1692695100000|2023-08-22 09:05:00|39619.8|39579.8|39609.8|39569.8|39620.9|39580.9|39600.8|39560.8|8
1692695400000|2023-08-22 09:10:00|39610.8|39570.8|39634.8|39594.8|39643.8|39603.8|39610.8|39570.8|16
1692695700000|2023-08-22 09:15:00|39630.8|39590.8|39625.8|39585.8|39655.8|39615.8|39610.8|39570.8|19
1692696000000|2023-08-22 09:20:00|39630.8|39590.8|39743.7|39703.7|39762.7|39722.7|39625.8|39585.8|117
1692696300000|2023-08-22 09:25:00|39738.7|39698.7|39742.7|39702.7|39762.7|39722.7|39728.7|39688.7|33
1692696600000|2023-08-22 09:30:00|39738.7|39698.7|39771.6|39731.6|39784.8|39744.8|39738.7|39698.7|76
1692696900000|2023-08-22 09:35:00|39762.7|39722.7|39738.7|39698.7|39767.7|39727.7|39732.7|39692.7|19
1692697200000|2023-08-22 09:40:00|39742.7|39702.7|39762.6|39722.6|39762.6|39722.6|39723.7|39683.7|21
1692697500000|2023-08-22 09:45:00|39758.7|39718.7|39758.7|39718.7|39762.6|39722.6|39737.6|39697.6|10
1692697800000|2023-08-22 09:50:00|39762.6|39722.6|39758.7|39718.7|39762.6|39722.6|39742.6|39702.6|21
1692698100000|2023-08-22 09:55:00|39762.6|39722.6|39753.7|39713.7|39773.7|39733.7|39753.7|39713.7|8
1692698400000|2023-08-22 10:00:00|39753.6|39713.6|39757.6|39717.6|39773.6|39733.6|39748.6|39708.6|12
1692698700000|2023-08-22 10:05:00|39756.6|39716.6|39756.5|39716.5|39762.6|39722.6|39752.6|39712.6|30
1692699000000|2023-08-22 10:10:00|39752.6|39712.6|39786.5|39746.5|39808.6|39768.6|39752.6|39712.6|97
1692699300000|2023-08-22 10:15:00|39787.6|39747.6|39792.6|39752.6|39812.6|39772.6|39787.6|39747.6|8
1692699600000|2023-08-22 10:20:00|39788.6|39748.6|39762.6|39722.6|39802.6|39762.6|39762.6|39722.6|250
1692699900000|2023-08-22 10:25:00|39768.6|39728.6|39742.5|39702.5|39782.5|39742.5|39742.5|39702.5|12
1692700200000|2023-08-22 10:30:00|39758.6|39718.6|39777.5|39737.5|39783.6|39743.6|39758.6|39718.6|17
1692700500000|2023-08-22 10:35:00|39772.5|39732.5|39768.6|39728.6|39778.6|39738.6|39758.6|39718.6|47
1692700800000|2023-08-22 10:40:00|39772.5|39732.5|39771.5|39731.5|39793.6|39753.6|39771.5|39731.5|3
1692701100000|2023-08-22 10:45:00|39772.5|39732.5|39762.5|39722.5|39777.5|39737.5|39758.5|39718.5|72
1692701400000|2023-08-22 10:50:00|39761.4|39721.4|39796.4|39756.4|39806.4|39766.4|39752.5|39712.5|114
1692701700000|2023-08-22 10:55:00|39791.4|39751.4|39836.4|39796.4|39840.4|39800.4|39771.4|39731.4|34
1692702000000|2023-08-22 11:00:00|39840.4|39800.4|39766.4|39726.4|39841.4|39801.4|39766.4|39726.4|32
1692702300000|2023-08-22 11:05:00|39771.4|39731.4|39730.4|39690.4|39781.4|39741.4|39726.4|39686.4|41
1692702600000|2023-08-22 11:10:00|39731.4|39691.4|39730.3|39690.3|39781.4|39741.4|39730.3|39690.3|60
1692702900000|2023-08-22 11:15:00|39746.4|39706.4|39736.4|39696.4|39746.4|39706.4|39721.4|39681.4|21
1692703200000|2023-08-22 11:20:00|39740.3|39700.3|39731.4|39691.4|39746.4|39706.4|39722.4|39682.4|24
1692703500000|2023-08-22 11:25:00|39736.4|39696.4|39745.3|39705.3|39750.3|39710.3|39720.3|39680.3|19
1692703800000|2023-08-22 11:30:00|39741.4|39701.4|39711.3|39671.3|39750.3|39710.3|39706.3|39666.3|18
1692704100000|2023-08-22 11:35:00|39716.3|39676.3|39722.4|39682.4|39727.4|39687.4|39707.4|39667.4|110
1692704400000|2023-08-22 11:40:00|39723.4|39683.4|39722.4|39682.4|39738.4|39698.4|39713.4|39673.4|17
1692704700000|2023-08-22 11:45:00|39723.4|39683.4|39747.4|39707.4|39747.4|39707.4|39723.4|39683.4|13
1692705000000|2023-08-22 11:50:00|39751.3|39711.3|39768.4|39728.4|39772.3|39732.3|39717.4|39677.4|49
1692705300000|2023-08-22 11:55:00|39764.4|39724.4|39826.3|39786.3|39852.3|39812.3|39764.4|39724.4|57
1692705600000|2023-08-22 12:00:00|39827.3|39787.3|39911.3|39871.3|39911.3|39871.3|39826.3|39786.3|105
1692705900000|2023-08-22 12:05:00|39916.3|39876.3|39962.3|39922.3|39982.3|39942.3|39911.3|39871.3|157
1692706200000|2023-08-22 12:10:00|39967.3|39927.3|39942.3|39902.3|39967.3|39927.3|39932.3|39892.3|114
1692706500000|2023-08-22 12:15:00|39950.2|39910.2|39941.2|39901.2|39957.3|39917.3|39941.2|39901.2|63
1692706800000|2023-08-22 12:20:00|39942.3|39902.3|39928.3|39888.3|39943.3|39903.3|39904.4|39864.4|52
1692707100000|2023-08-22 12:25:00|39924.4|39884.4|39932.3|39892.3|39947.3|39907.3|39908.3|39868.3|59
1692707400000|2023-08-22 12:30:00|39927.3|39887.3|40011.2|39971.2|40015.2|39975.2|39926.2|39886.2|183
1692707700000|2023-08-22 12:35:00|40001.2|39961.2|40010.2|39970.2|40021.2|39981.2|39991.2|39951.2|75
1692708000000|2023-08-22 12:40:00|40014.1|39974.1|40050.1|40010.1|40078.1|40038.1|40014.1|39974.1|139
1692711000000|2023-08-22 13:30:00|40084|40044|40091.9|40051.9|40169.8|40129.8|39879|39839|1722
1692711300000|2023-08-22 13:35:00|40096.9|40056.9|40187.9|40147.9|40207.9|40167.9|40086.9|40046.9|791
1692711600000|2023-08-22 13:40:00|40184|40144|40032.1|39992.1|40247.9|40207.9|40028.2|39988.2|698
1692711900000|2023-08-22 13:45:00|40037.1|39997.1|39998.9|39958.9|40052.1|40012.1|39970|39930|426
1692712200000|2023-08-22 13:50:00|40000|39960|39912.1|39872.1|40000|39960|39893.1|39853.1|859
1692712500000|2023-08-22 13:55:00|39918.1|39878.1|39970|39930|39990|39950|39918.1|39878.1|404
1692712800000|2023-08-22 14:00:00|39981|39941|39905|39865|39981|39941|39891|39851|369
1692713100000|2023-08-22 14:05:00|39900|39860|39874.1|39834.1|39923.1|39883.1|39844.1|39804.1|309
1692713400000|2023-08-22 14:10:00|39873.1|39833.1|39815.2|39775.2|39884.1|39844.1|39794.1|39754.1|453
1692713700000|2023-08-22 14:15:00|39825.2|39785.2|39805.2|39765.2|39853.1|39813.1|39795.2|39755.2|458
1692714000000|2023-08-22 14:20:00|39806.2|39766.2|39588.3|39548.3|39815.2|39775.2|39588.3|39548.3|475
1692714300000|2023-08-22 14:25:00|39587.3|39547.3|39428.3|39388.3|39598.3|39558.3|39424.4|39384.4|585
1692714600000|2023-08-22 14:30:00|39429.4|39389.4|39439.3|39399.3|39498.3|39458.3|39398.3|39358.3|679
1692714900000|2023-08-22 14:35:00|39440.4|39400.4|39340.4|39300.4|39450.4|39410.4|39279.3|39239.3|558
1692715200000|2023-08-22 14:40:00|39330.4|39290.4|39226.4|39186.4|39331.4|39291.4|39221.4|39181.4|401
1692715500000|2023-08-22 14:45:00|39230.4|39190.4|39291.4|39251.4|39292.5|39252.5|39200.4|39160.4|366
1692715800000|2023-08-22 14:50:00|39288.5|39248.5|39320.4|39280.4|39330.4|39290.4|39250.4|39210.4|460
1692716100000|2023-08-22 14:55:00|39311.4|39271.4|39262.4|39222.4|39321.4|39281.4|39251.4|39211.4|388
1692716400000|2023-08-22 15:00:00|39261.4|39221.4|39234.5|39194.5|39282.4|39242.4|39193.5|39153.5|658
1692716700000|2023-08-22 15:05:00|39229.5|39189.5|39207.7|39167.7|39229.5|39189.5|39156.6|39116.6|488
1692717000000|2023-08-22 15:10:00|39214.5|39174.5|39198.7|39158.7|39295.6|39255.6|39198.7|39158.7|475
1692717300000|2023-08-22 15:15:00|39197.7|39157.7|39194.8|39154.8|39212.7|39172.7|39118.7|39078.7|478
1692717600000|2023-08-22 15:20:00|39198.7|39158.7|39179.8|39139.8|39238.7|39198.7|39159.8|39119.8|227
1692717900000|2023-08-22 15:25:00|39178.7|39138.7|39092.9|39052.9|39219.8|39179.8|39089.8|39049.8|1233
1692718200000|2023-08-22 15:30:00|39084|39044|39044|39004|39114|39074|39021.1|38981.1|792
1692718500000|2023-08-22 15:35:00|39041.1|39001.1|39147.1|39107.1|39158.2|39118.2|39006.1|38966.1|931
1692718800000|2023-08-22 15:40:00|39143.2|39103.2|39138.2|39098.2|39185|39145|39118.2|39078.2|983
1692719100000|2023-08-22 15:45:00|39137.1|39097.1|39090.3|39050.3|39137.1|39097.1|39060.3|39020.3|1450
1692719400000|2023-08-22 15:50:00|39094.2|39054.2|39140.2|39100.2|39149.2|39109.2|39079.2|39039.2|683
1692719700000|2023-08-22 15:55:00|39139.2|39099.2|39150.2|39110.2|39170.2|39130.2|39125.2|39085.2|637
1692720000000|2023-08-22 16:00:00|39155.2|39115.2|39150.2|39110.2|39170.2|39130.2|39116.3|39076.3|223
1692720300000|2023-08-22 16:05:00|39149.2|39109.2|39218.1|39178.1|39238.1|39198.1|39149.2|39109.2|550
1692720600000|2023-08-22 16:10:00|39219.2|39179.2|39218.1|39178.1|39228.1|39188.1|39178.1|39138.1|256
1692720900000|2023-08-22 16:15:00|39222.1|39182.1|39237|39197|39238.1|39198.1|39206|39166|293
1692721200000|2023-08-22 16:20:00|39238.1|39198.1|39198.1|39158.1|39248.1|39208.1|39198.1|39158.1|190
1692721500000|2023-08-22 16:25:00|39187|39147|39149.1|39109.1|39188.1|39148.1|39140.2|39100.2|323
1692721800000|2023-08-22 16:30:00|39145.2|39105.2|39139.1|39099.1|39180.2|39140.2|39139.1|39099.1|116
1692722100000|2023-08-22 16:35:00|39148.1|39108.1|39149.1|39109.1|39159.1|39119.1|39129.1|39089.1|261
1692722400000|2023-08-22 16:40:00|39139.1|39099.1|39193.1|39153.1|39198.1|39158.1|39130.2|39090.2|107
1692722700000|2023-08-22 16:45:00|39189.1|39149.1|39168.1|39128.1|39198.1|39158.1|39153.1|39113.1|120
1692723000000|2023-08-22 16:50:00|39173.1|39133.1|39268|39228|39269.1|39229.1|39168.1|39128.1|483
1692723300000|2023-08-22 16:55:00|39269.1|39229.1|39238|39198|39277|39237|39228|39188|426
1692723600000|2023-08-22 17:00:00|39243|39203|39228|39188|39269.1|39229.1|39223|39183|173
1692723900000|2023-08-22 17:05:00|39223|39183|39257|39217|39265.9|39225.9|39213|39173|119
1692724200000|2023-08-22 17:10:00|39262|39222|39188|39148|39262|39222|39173|39133|154
1692724500000|2023-08-22 17:15:00|39183|39143|39209.1|39169.1|39219.1|39179.1|39178|39138|210
1692724800000|2023-08-22 17:20:00|39208|39168|39218|39178|39239.1|39199.1|39189.1|39149.1|232
1692725100000|2023-08-22 17:25:00|39219.1|39179.1|39288|39248|39288|39248|39209.1|39169.1|166
1692725400000|2023-08-22 17:30:00|39289|39249|39298|39258|39308|39268|39249|39209|465
1692725700000|2023-08-22 17:35:00|39279|39239|39208|39168|39308|39268|39198|39158|517
1692726000000|2023-08-22 17:40:00|39218|39178|39239|39199|39244|39204|39199|39159|205
1692726300000|2023-08-22 17:45:00|39243|39203|39258|39218|39275.9|39235.9|39243|39203|315
1692726600000|2023-08-22 17:50:00|39261.9|39221.9|39361.9|39321.9|39390.8|39350.8|39261.9|39221.9|352
1692726900000|2023-08-22 17:55:00|39356.9|39316.9|39352.9|39312.9|39385.8|39345.8|39327.9|39287.9|360
1692727200000|2023-08-22 18:00:00|39356.9|39316.9|39415.8|39375.8|39430.8|39390.8|39351.9|39311.9|560
1692727500000|2023-08-22 18:05:00|39405.8|39365.8|39469.8|39429.8|39474.8|39434.8|39405.8|39365.8|460
1692727800000|2023-08-22 18:10:00|39468.7|39428.7|39463.7|39423.7|39508.7|39468.7|39437.6|39397.6|1540
1692728100000|2023-08-22 18:15:00|39462.6|39422.6|39452.6|39412.6|39467.6|39427.6|39413.7|39373.7|669
1692748800000|2023-08-23 00:00:00|39492.1|39452.1|39597|39557|39646|39606|39492.1|39452.1|305
1692749100000|2023-08-23 00:05:00|39602|39562|39611|39571|39646|39606|39587|39547|52
1692749400000|2023-08-23 00:10:00|39612|39572|39716|39676|39716|39676|39592|39552|88
1692749700000|2023-08-23 00:15:00|39726|39686|39707|39667|39731|39691|39687|39647|56
1692750000000|2023-08-23 00:20:00|39711|39671|39687|39647|39712|39672|39677|39637|26
1692750300000|2023-08-23 00:25:00|39688.1|39648.1|39685.9|39645.9|39710.9|39670.9|39682|39642|17
1692750600000|2023-08-23 00:30:00|39692|39652|39690.9|39650.9|39700.9|39660.9|39685.9|39645.9|8
1692750900000|2023-08-23 00:35:00|39692|39652|39705.9|39665.9|39705.9|39665.9|39682|39642|24
1692751200000|2023-08-23 00:40:00|39704.9|39664.9|39734.8|39694.8|39744.8|39704.8|39699.9|39659.9|24
1692751500000|2023-08-23 00:45:00|39730.9|39690.9|39709.8|39669.8|39734.8|39694.8|39708.8|39668.8|72
1692751800000|2023-08-23 00:50:00|39719.8|39679.8|39619.8|39579.8|39733.8|39693.8|39609.8|39569.8|24
1692752100000|2023-08-23 00:55:00|39609.8|39569.8|39554.8|39514.8|39619.8|39579.8|39475.9|39435.9|46
1692752400000|2023-08-23 01:00:00|39558.8|39518.8|39554.8|39514.8|39576.6|39536.6|39433.7|39393.7|69
1692752700000|2023-08-23 01:05:00|39553.7|39513.7|39544.8|39504.8|39654.8|39614.8|39544.8|39504.8|42
1692753000000|2023-08-23 01:10:00|39534.8|39494.8|39574.8|39534.8|39614.8|39574.8|39534.8|39494.8|30
1692753300000|2023-08-23 01:15:00|39578.7|39538.7|39604.8|39564.8|39644.8|39604.8|39578.7|39538.7|76
1692753600000|2023-08-23 01:20:00|39600.9|39560.9|39619.8|39579.8|39643.7|39603.7|39600.9|39560.9|32
1692753900000|2023-08-23 01:25:00|39623.7|39583.7|39633.7|39593.7|39638.7|39598.7|39609.8|39569.8|17
1692754200000|2023-08-23 01:30:00|39629.8|39589.8|39609.8|39569.8|39653.7|39613.7|39609.8|39569.8|19
1692754500000|2023-08-23 01:35:00|39613.7|39573.7|39633.7|39593.7|39653.7|39613.7|39609.8|39569.8|9
1692754800000|2023-08-23 01:40:00|39629.7|39589.7|39619.7|39579.7|39643.7|39603.7|39609.7|39569.7|7
1692755100000|2023-08-23 01:45:00|39623.7|39583.7|39623.7|39583.7|39624.7|39584.7|39603.7|39563.7|10
1692755400000|2023-08-23 01:50:00|39628.7|39588.7|39643.7|39603.7|39649.7|39609.7|39623.7|39583.7|13
1692755700000|2023-08-23 01:55:00|39644.7|39604.7|39609.7|39569.7|39653.7|39613.7|39604.7|39564.7|19
1692756000000|2023-08-23 02:00:00|39594.7|39554.7|39639.7|39599.7|39647.6|39607.6|39569.7|39529.7|13
1692756300000|2023-08-23 02:05:00|39643.6|39603.6|39633.6|39593.6|39643.6|39603.6|39633.6|39593.6|4
1692756600000|2023-08-23 02:10:00|39629.7|39589.7|39627.5|39587.5|39643.6|39603.6|39599.7|39559.7|10
1692756900000|2023-08-23 02:15:00|39629.7|39589.7|39634.7|39594.7|39643.6|39603.6|39623.6|39583.6|2
1692757200000|2023-08-23 02:20:00|39639.7|39599.7|39689.7|39649.7|39689.7|39649.7|39634.7|39594.7|30
1692757500000|2023-08-23 02:25:00|39688.6|39648.6|39669.7|39629.7|39688.6|39648.6|39663.6|39623.6|4
1692757800000|2023-08-23 02:30:00|39659.7|39619.7|39643.6|39603.6|39668.6|39628.6|39639.7|39599.7|29
1692758100000|2023-08-23 02:35:00|39639.7|39599.7|39639.6|39599.6|39639.7|39599.7|39614.7|39574.7|6
1692758400000|2023-08-23 02:40:00|39643.6|39603.6|39639.6|39599.6|39649.6|39609.6|39629.6|39589.6|22
1692758700000|2023-08-23 02:45:00|39629.6|39589.6|39609.6|39569.6|39629.6|39589.6|39608.6|39568.6|37
1692759000000|2023-08-23 02:50:00|39613.6|39573.6|39653.5|39613.5|39658.5|39618.5|39609.6|39569.6|6
1692759300000|2023-08-23 02:55:00|39654.6|39614.6|39668.5|39628.5|39676.4|39636.4|39654.6|39614.6|5
1692759600000|2023-08-23 03:00:00|39664.6|39624.6|39643.5|39603.5|39664.6|39624.6|39638.5|39598.5|7
1692759900000|2023-08-23 03:05:00|39648.5|39608.5|39677.4|39637.4|39677.5|39637.5|39643.5|39603.5|36
1692760200000|2023-08-23 03:10:00|39667.4|39627.4|39673.5|39633.5|39681.4|39641.4|39661.4|39621.4|10
1692760500000|2023-08-23 03:15:00|39677.4|39637.4|39687.4|39647.4|39692.4|39652.4|39671.4|39631.4|7
1692760800000|2023-08-23 03:20:00|39683.5|39643.5|39671.3|39631.3|39691.4|39651.4|39666.3|39626.3|11
1692761100000|2023-08-23 03:25:00|39667.4|39627.4|39657.4|39617.4|39687.4|39647.4|39657.4|39617.4|50
1692761400000|2023-08-23 03:30:00|39647.4|39607.4|39637.4|39597.4|39647.4|39607.4|39627.4|39587.4|15
1692761700000|2023-08-23 03:35:00|39651.3|39611.3|39642.4|39602.4|39651.3|39611.3|39641.3|39601.3|12
1692762000000|2023-08-23 03:40:00|39646.3|39606.3|39636.3|39596.3|39646.3|39606.3|39636.3|39596.3|5
1692762300000|2023-08-23 03:45:00|39637.4|39597.4|39641.3|39601.3|39642.4|39602.4|39636.3|39596.3|3
1692762600000|2023-08-23 03:50:00|39637.4|39597.4|39637.4|39597.4|39637.4|39597.4|39636.3|39596.3|0
1692762900000|2023-08-23 03:55:00|39641.3|39601.3|39636.3|39596.3|39641.3|39601.3|39636.3|39596.3|12
1692763200000|2023-08-23 04:00:00|39637.4|39597.4|39641.3|39601.3|39641.3|39601.3|39636.3|39596.3|6
1692763500000|2023-08-23 04:05:00|39646.3|39606.3|39656.3|39616.3|39661.3|39621.3|39641.3|39601.3|5
1692763800000|2023-08-23 04:10:00|39660.2|39620.2|39676.3|39636.3|39680.2|39640.2|39656.3|39616.3|24
1692764100000|2023-08-23 04:15:00|39681.3|39641.3|39676.2|39636.2|39681.3|39641.3|39676.2|39636.2|0
1692764400000|2023-08-23 04:20:00|39677.3|39637.3|39661.2|39621.2|39677.3|39637.3|39661.2|39621.2|15
1692764700000|2023-08-23 04:25:00|39657.3|39617.3|39661.2|39621.2|39666.2|39626.2|39657.3|39617.3|3
1692765000000|2023-08-23 04:30:00|39665.2|39625.2|39681.2|39641.2|39691.2|39651.2|39662.3|39622.3|54
1692765300000|2023-08-23 04:35:00|39677.3|39637.3|39681.2|39641.2|39681.2|39641.2|39676.2|39636.2|2
1692765600000|2023-08-23 04:40:00|39686.2|39646.2|39696.2|39656.2|39696.2|39656.2|39676.2|39636.2|9
1692765900000|2023-08-23 04:45:00|39695.1|39655.1|39686.2|39646.2|39695.1|39655.1|39686.2|39646.2|6
1692766200000|2023-08-23 04:50:00|39697.3|39657.3|39715.1|39675.1|39724|39684|39697.3|39657.3|42
1692766500000|2023-08-23 04:55:00|39724|39684|39719|39679|39735.1|39695.1|39715.1|39675.1|11
1692766800000|2023-08-23 05:00:00|39721.2|39681.2|39714|39674|39721.2|39681.2|39712.9|39672.9|15
1692767100000|2023-08-23 05:05:00|39715.1|39675.1|39689|39649|39715.1|39675.1|39689|39649|3
1692767400000|2023-08-23 05:10:00|39690.1|39650.1|39709|39669|39709|39669|39685.1|39645.1|7
1692767700000|2023-08-23 05:15:00|39710.1|39670.1|39710.1|39670.1|39710.1|39670.1|39705.1|39665.1|0
1692768000000|2023-08-23 05:20:00|39709|39669|39690.1|39650.1|39709|39669|39685.1|39645.1|1
1692768300000|2023-08-23 05:25:00|39689|39649|39715|39675|39715|39675|39679|39639|8
1692768600000|2023-08-23 05:30:00|39699|39659|39715|39675|39731.1|39691.1|39699|39659|18
1692768900000|2023-08-23 05:35:00|39719|39679|39705|39665|39719|39679|39681.1|39641.1|38
1692769200000|2023-08-23 05:40:00|39708.9|39668.9|39681.1|39641.1|39715|39675|39676.1|39636.1|15
1692769500000|2023-08-23 05:45:00|39677.2|39637.2|39676.1|39636.1|39685|39645|39676.1|39636.1|8
1692769800000|2023-08-23 05:50:00|39677.2|39637.2|39675|39635|39685|39645|39665|39625|38
1692770100000|2023-08-23 05:55:00|39677.2|39637.2|39653.9|39613.9|39685|39645|39653.9|39613.9|12
1692770400000|2023-08-23 06:00:00|39675|39635|39655|39615|39675|39635|39655|39615|14
1692770700000|2023-08-23 06:05:00|39656.1|39616.1|39648.9|39608.9|39673.9|39633.9|39633.9|39593.9|25
1692771000000|2023-08-23 06:10:00|39653.9|39613.9|39653.9|39613.9|39668.9|39628.9|39648.9|39608.9|5
1692771300000|2023-08-23 06:15:00|39651.7|39611.7|39628.9|39588.9|39653.9|39613.9|39618.9|39578.9|21
1692771600000|2023-08-23 06:20:00|39625|39585|39614.9|39574.9|39638.9|39598.9|39588.9|39548.9|11
1692771900000|2023-08-23 06:25:00|39618.9|39578.9|39584.9|39544.9|39618.9|39578.9|39568.9|39528.9|16
1692772200000|2023-08-23 06:30:00|39583.9|39543.9|39564.9|39524.9|39594.9|39554.9|39558.9|39518.9|7
1692772500000|2023-08-23 06:35:00|39559.9|39519.9|39544.9|39504.9|39588.8|39548.8|39541|39501|8
1692772800000|2023-08-23 06:40:00|39546|39506|39574.9|39534.9|39578.8|39538.8|39538.8|39498.8|24
1692773100000|2023-08-23 06:45:00|39578.8|39538.8|39601|39561|39611|39571|39568.8|39528.8|44
1692773400000|2023-08-23 06:50:00|39604.9|39564.9|39614.9|39574.9|39618.8|39578.8|39601|39561|16
1692773700000|2023-08-23 06:55:00|39618.8|39578.8|39598.8|39558.8|39618.8|39578.8|39588.8|39548.8|29
1692774000000|2023-08-23 07:00:00|39599.9|39559.9|39597.7|39557.7|39608.8|39568.8|39583.8|39543.8|54
1692774300000|2023-08-23 07:05:00|39602.7|39562.7|39592.7|39552.7|39604.9|39564.9|39562.7|39522.7|87
1692774600000|2023-08-23 07:10:00|39593.8|39553.8|39592.7|39552.7|39593.8|39553.8|39586.6|39546.6|15
1692774900000|2023-08-23 07:15:00|39593.8|39553.8|39622.7|39582.7|39622.7|39582.7|39592.7|39552.7|20
1692775200000|2023-08-23 07:20:00|39621.6|39581.6|39657.7|39617.7|39661.6|39621.6|39611.6|39571.6|12
1692775500000|2023-08-23 07:25:00|39656.6|39616.6|39672.7|39632.7|39672.7|39632.7|39631.6|39591.6|60
1692775800000|2023-08-23 07:30:00|39653.7|39613.7|39592.7|39552.7|39653.7|39613.7|39576.6|39536.6|31
1692776100000|2023-08-23 07:35:00|39596.6|39556.6|39612.6|39572.6|39621.6|39581.6|39572.7|39532.7|6
1692776400000|2023-08-23 07:40:00|39616.6|39576.6|39587.6|39547.6|39616.6|39576.6|39582.6|39542.6|45
1692776700000|2023-08-23 07:45:00|39588.7|39548.7|39602.6|39562.6|39612.6|39572.6|39582.6|39542.6|9
1692777000000|2023-08-23 07:50:00|39606.5|39566.5|39602.6|39562.6|39616.5|39576.5|39567.6|39527.6|39
1692777300000|2023-08-23 07:55:00|39606.5|39566.5|39576.5|39536.5|39606.5|39566.5|39562.6|39522.6|77
1692777600000|2023-08-23 08:00:00|39578.7|39538.7|39508.7|39468.7|39578.7|39538.7|39508.7|39468.7|48
1692777900000|2023-08-23 08:05:00|39527.6|39487.6|39528.7|39488.7|39533.7|39493.7|39508.7|39468.7|14
1692778200000|2023-08-23 08:10:00|39532.6|39492.6|39474.7|39434.7|39538.7|39498.7|39474.7|39434.7|45
1692778500000|2023-08-23 08:15:00|39473.7|39433.7|39410.8|39370.8|39473.7|39433.7|39406.9|39366.9|60
1692778800000|2023-08-23 08:20:00|39419.7|39379.7|39414.7|39374.7|39435.8|39395.8|39409.7|39369.7|10
1692779100000|2023-08-23 08:25:00|39409.7|39369.7|39408.6|39368.6|39434.7|39394.7|39404.7|39364.7|16
1692779400000|2023-08-23 08:30:00|39404.7|39364.7|39415.8|39375.8|39430.8|39390.8|39385.8|39345.8|66
1692779700000|2023-08-23 08:35:00|39411.9|39371.9|39370.8|39330.8|39420.8|39380.8|39370.8|39330.8|21
1692780000000|2023-08-23 08:40:00|39374.7|39334.7|39366.8|39326.8|39386.9|39346.9|39365.8|39325.8|12
1692780300000|2023-08-23 08:45:00|39370.8|39330.8|39376.8|39336.8|39380.8|39340.8|39330.8|39290.8|28
1692780600000|2023-08-23 08:50:00|39380.8|39340.8|39386.8|39346.8|39386.8|39346.8|39365.8|39325.8|3
1692780900000|2023-08-23 08:55:00|39382.9|39342.9|39376.8|39336.8|39386.8|39346.8|39375.7|39335.7|3
1692781200000|2023-08-23 09:00:00|39375.7|39335.7|39366.8|39326.8|39380.7|39340.7|39366.8|39326.8|9
1692781500000|2023-08-23 09:05:00|39361.8|39321.8|39350.7|39310.7|39370.7|39330.7|39350.7|39310.7|6
1692781800000|2023-08-23 09:10:00|39352.9|39312.9|39372.9|39332.9|39376.8|39336.8|39350.7|39310.7|2
1692782100000|2023-08-23 09:15:00|39376.8|39336.8|39332.9|39292.9|39376.8|39336.8|39332.9|39292.9|15
1692782400000|2023-08-23 09:20:00|39327.9|39287.9|39340.7|39300.7|39352.9|39312.9|39325.7|39285.7|25
1692782700000|2023-08-23 09:25:00|39345.7|39305.7|39350.7|39310.7|39355.7|39315.7|39332.9|39292.9|23
1692783000000|2023-08-23 09:30:00|39351.8|39311.8|39345.7|39305.7|39351.8|39311.8|39340.7|39300.7|3
1692783300000|2023-08-23 09:35:00|39346.8|39306.8|39346.7|39306.7|39347.8|39307.8|39336.8|39296.8|28
1692783600000|2023-08-23 09:40:00|39340.7|39300.7|39341.7|39301.7|39347.8|39307.8|39338.9|39298.9|20
1692783900000|2023-08-23 09:45:00|39337.8|39297.8|39351.7|39311.7|39351.7|39311.7|39336.7|39296.7|25
1692784200000|2023-08-23 09:50:00|39356.7|39316.7|39355.6|39315.6|39366.7|39326.7|39347.8|39307.8|5
1692784500000|2023-08-23 09:55:00|39346.7|39306.7|39330.6|39290.6|39356.7|39316.7|39326.7|39286.7|23
1692784800000|2023-08-23 10:00:00|39326.7|39286.7|39285.6|39245.6|39330.6|39290.6|39280.6|39240.6|20
1692785100000|2023-08-23 10:05:00|39286.7|39246.7|39315.6|39275.6|39326.7|39286.7|39282.8|39242.8|80
1692785400000|2023-08-23 10:10:00|39317.8|39277.8|39295.6|39255.6|39326.7|39286.7|39267.8|39227.8|26
1692785700000|2023-08-23 10:15:00|39291.7|39251.7|39296.7|39256.7|39326.7|39286.7|39290.6|39250.6|23
1692786000000|2023-08-23 10:20:00|39300.6|39260.6|39251.7|39211.7|39302.8|39262.8|39242.8|39202.8|60
1692786300000|2023-08-23 10:25:00|39250.6|39210.6|39238.8|39198.8|39251.7|39211.7|39232.7|39192.7|18
1692786600000|2023-08-23 10:30:00|39227.7|39187.7|39227.7|39187.7|39232.7|39192.7|39227.7|39187.7|5
1692786900000|2023-08-23 10:35:00|39232.7|39192.7|39233.8|39193.8|39233.8|39193.8|39217.7|39177.7|25
1692787200000|2023-08-23 10:40:00|39229.9|39189.9|39212.7|39172.7|39232.7|39192.7|39172.7|39132.7|30
1692787500000|2023-08-23 10:45:00|39207.7|39167.7|39197.7|39157.7|39212.7|39172.7|39162.7|39122.7|29
1692787800000|2023-08-23 10:50:00|39196.6|39156.6|39206.6|39166.6|39207.7|39167.7|39187.7|39147.7|29
1692788100000|2023-08-23 10:55:00|39207.7|39167.7|39236.6|39196.6|39241.6|39201.6|39202.7|39162.7|48
1692788400000|2023-08-23 11:00:00|39232.7|39192.7|39276.6|39236.6|39286.6|39246.6|39232.7|39192.7|24
1692788700000|2023-08-23 11:05:00|39272.7|39232.7|39286.6|39246.6|39311.6|39271.6|39262.7|39222.7|39
1692789000000|2023-08-23 11:10:00|39282.7|39242.7|39292.7|39252.7|39296.6|39256.6|39266.6|39226.6|14
1692789300000|2023-08-23 11:15:00|39296.6|39256.6|39286.6|39246.6|39296.6|39256.6|39276.6|39236.6|16
1692789600000|2023-08-23 11:20:00|39287.7|39247.7|39326.6|39286.6|39327.7|39287.7|39287.7|39247.7|54
1692789900000|2023-08-23 11:25:00|39325.5|39285.5|39320.5|39280.5|39326.6|39286.6|39301.6|39261.6|80
1692790200000|2023-08-23 11:30:00|39321.6|39281.6|39353.3|39313.3|39353.3|39313.3|39320.5|39280.5|49
1692790500000|2023-08-23 11:35:00|39354.4|39314.4|39368.3|39328.3|39369.4|39329.4|39344.4|39304.4|50
1692790800000|2023-08-23 11:40:00|39364.4|39324.4|39501.1|39461.1|39502.2|39462.2|39364.4|39324.4|145
1692791100000|2023-08-23 11:45:00|39506.1|39466.1|39562.2|39522.2|39572.2|39532.2|39502.2|39462.2|80
1692791400000|2023-08-23 11:50:00|39552.2|39512.2|39610|39570|39635|39595|39552.2|39512.2|136
1692791700000|2023-08-23 11:55:00|39608.9|39568.9|39583.9|39543.9|39633.9|39593.9|39583.9|39543.9|38
1692792000000|2023-08-23 12:00:00|39585|39545|39540|39500|39620|39580|39540|39500|68
1692792300000|2023-08-23 12:05:00|39541.1|39501.1|39570|39530|39573.9|39533.9|39526.1|39486.1|206
1692792600000|2023-08-23 12:10:00|39566|39526|39562.1|39522.1|39600|39560|39546|39506|41
1692792900000|2023-08-23 12:15:00|39566|39526|39576|39536|39576|39536|39533.2|39493.2|39
1692793200000|2023-08-23 12:20:00|39571|39531|39582.1|39542.1|39586|39546|39546|39506|23
1692793500000|2023-08-23 12:25:00|39581|39541|39562.1|39522.1|39596|39556|39561|39521|177
1692793800000|2023-08-23 12:30:00|39566|39526|39552.1|39512.1|39582.1|39542.1|39522.1|39482.1|164
1692794100000|2023-08-23 12:35:00|39556|39516|39521|39481|39572.1|39532.1|39518.2|39478.2|99
1692794400000|2023-08-23 12:40:00|39522.1|39482.1|39552.1|39512.1|39586|39546|39521|39481|120
1692797400000|2023-08-23 13:30:00|39557|39517|39739.8|39699.8|39825.4|39785.4|39557|39517|1509
1692797700000|2023-08-23 13:35:00|39743.7|39703.7|39812|39772|39862|39822|39739.8|39699.8|800
1692798000000|2023-08-23 13:40:00|39810.9|39770.9|39771.9|39731.9|39852|39812|39771.9|39731.9|799
1692798300000|2023-08-23 13:45:00|39773|39733|39705.2|39665.2|39831.9|39791.9|39685.2|39645.2|504
1692798600000|2023-08-23 13:50:00|39704.1|39664.1|39808.7|39768.7|39831.9|39791.9|39704.1|39664.1|584
1692798900000|2023-08-23 13:55:00|39809.7|39769.7|39809.7|39769.7|39843.7|39803.7|39799.7|39759.7|346
1692799200000|2023-08-23 14:00:00|39808.6|39768.6|39796.5|39756.5|39867.6|39827.6|39767.5|39727.5|492
1692799500000|2023-08-23 14:05:00|39791.5|39751.5|39827.5|39787.5|39836.4|39796.4|39787.5|39747.5|232
1692799800000|2023-08-23 14:10:00|39822.5|39782.5|39829.7|39789.7|39888.6|39848.6|39810.8|39770.8|518
1692800100000|2023-08-23 14:15:00|39838.6|39798.6|39857.5|39817.5|39867.5|39827.5|39770.8|39730.8|580
1692800400000|2023-08-23 14:20:00|39858.6|39818.6|39819.7|39779.7|39948.6|39908.6|39815.8|39775.8|1299
1692800700000|2023-08-23 14:25:00|39815.8|39775.8|39741.9|39701.9|39819.7|39779.7|39678|39638|677
1692801000000|2023-08-23 14:30:00|39751.9|39711.9|39655.1|39615.1|39760.8|39720.8|39644|39604|830
1692801300000|2023-08-23 14:35:00|39662.9|39622.9|39682.9|39642.9|39701.9|39661.9|39642.9|39602.9|380
1692801600000|2023-08-23 14:40:00|39679|39639|39782.9|39742.9|39816.8|39776.8|39679|39639|404
1692801900000|2023-08-23 14:45:00|39781.8|39741.8|39800.7|39760.7|39800.7|39760.7|39692.9|39652.9|192
1692802200000|2023-08-23 14:50:00|39801.8|39761.8|39771.8|39731.8|39811.8|39771.8|39761.8|39721.8|179
1692802500000|2023-08-23 14:55:00|39767.9|39727.9|39736.8|39696.8|39772.9|39732.9|39731.8|39691.8|498
1692802800000|2023-08-23 15:00:00|39741.8|39701.8|39734.6|39694.6|39780.7|39740.7|39710.7|39670.7|897
1692803100000|2023-08-23 15:05:00|39735.7|39695.7|39833.5|39793.5|39838.5|39798.5|39715.7|39675.7|330
1692803400000|2023-08-23 15:10:00|39828.5|39788.5|39819.6|39779.6|39838.5|39798.5|39769.6|39729.6|325
1692803700000|2023-08-23 15:15:00|39820.7|39780.7|39847.4|39807.4|39858.5|39818.5|39798.5|39758.5|237
1692804000000|2023-08-23 15:20:00|39851.3|39811.3|39867.4|39827.4|39896.3|39856.3|39847.4|39807.4|384
1692804300000|2023-08-23 15:25:00|39866.3|39826.3|39816.3|39776.3|39867.4|39827.4|39786.3|39746.3|338
1692804600000|2023-08-23 15:30:00|39817.4|39777.4|39884.1|39844.1|39886.3|39846.3|39815.2|39775.2|244
1692804900000|2023-08-23 15:35:00|39885.2|39845.2|39800.2|39760.2|39915.2|39875.2|39786.3|39746.3|255
1692805200000|2023-08-23 15:40:00|39805.2|39765.2|39766.3|39726.3|39821.3|39781.3|39747.3|39707.3|161
1692805500000|2023-08-23 15:45:00|39772.3|39732.3|39796.2|39756.2|39815.1|39775.1|39737.3|39697.3|244
1692805800000|2023-08-23 15:50:00|39806.2|39766.2|39835.1|39795.1|39846.2|39806.2|39806.2|39766.2|270
1692806100000|2023-08-23 15:55:00|39836.2|39796.2|39935.1|39895.1|39944|39904|39827.3|39787.3|434
1692806400000|2023-08-23 16:00:00|39934|39894|39817.3|39777.3|39935.1|39895.1|39817.3|39777.3|324
1692806700000|2023-08-23 16:05:00|39807.3|39767.3|39807.3|39767.3|39831.2|39791.2|39797.3|39757.3|143
1692807000000|2023-08-23 16:10:00|39806.2|39766.2|39857.3|39817.3|39857.3|39817.3|39796.2|39756.2|129
1692807300000|2023-08-23 16:15:00|39856.2|39816.2|39877.3|39837.3|39886.2|39846.2|39846.2|39806.2|147
1692807600000|2023-08-23 16:20:00|39881.2|39841.2|39949|39909|39954|39914|39871.2|39831.2|175
1692807900000|2023-08-23 16:25:00|39945.1|39905.1|39934|39894|39974|39934|39924|39884|264
1692808200000|2023-08-23 16:30:00|39929|39889|40052.9|40012.9|40092.9|40052.9|39925.1|39885.1|666
1692808500000|2023-08-23 16:35:00|40051.8|40011.8|40053.9|40013.9|40072.9|40032.9|40037.9|39997.9|164
1692808800000|2023-08-23 16:40:00|40062.9|40022.9|40063.9|40023.9|40102.8|40062.8|40062.8|40022.8|243
1692809100000|2023-08-23 16:45:00|40057.8|40017.8|40057.8|40017.8|40062.8|40022.8|40023.9|39983.9|370
1692809400000|2023-08-23 16:50:00|40061.7|40021.7|40042.8|40002.8|40072.8|40032.8|40013.9|39973.9|199
1692809700000|2023-08-23 16:55:00|40041.7|40001.7|40063.9|40023.9|40071.7|40031.7|40041.7|40001.7|266
1692810000000|2023-08-23 17:00:00|40062.8|40022.8|40012.8|39972.8|40068.9|40028.9|40002.8|39962.8|181
1692810300000|2023-08-23 17:05:00|40017.8|39977.8|40051.7|40011.7|40065.6|40025.6|40001.7|39961.7|427
1692810600000|2023-08-23 17:10:00|40050.6|40010.6|39990.6|39950.6|40071.7|40031.7|39980.6|39940.6|348
1692810900000|2023-08-23 17:15:00|39989.5|39949.5|39990.6|39950.6|39993.9|39953.9|39957.8|39917.8|432
1692811200000|2023-08-23 17:20:00|39995.6|39955.6|40040.6|40000.6|40040.6|40000.6|39990.6|39950.6|191
1692811500000|2023-08-23 17:25:00|40039.5|39999.5|40059.5|40019.5|40069.5|40029.5|40019.5|39979.5|205
1692811800000|2023-08-23 17:30:00|40060.6|40020.6|40039.4|39999.4|40090.5|40050.5|40026.6|39986.6|395
1692812100000|2023-08-23 17:35:00|40045.5|40005.5|40054.4|40014.4|40079.4|40039.4|40035.5|39995.5|299
1692812400000|2023-08-23 17:40:00|40050.5|40010.5|39973.8|39933.8|40069.4|40029.4|39972.7|39932.7|298
1692812700000|2023-08-23 17:45:00|39964.9|39924.9|39993.8|39953.8|39993.8|39953.8|39953.8|39913.8|350
1692813000000|2023-08-23 17:50:00|39998.8|39958.8|39984.9|39944.9|40013.8|39973.8|39963.8|39923.8|272
1692813300000|2023-08-23 17:55:00|39983.8|39943.8|40012.7|39972.7|40017.7|39977.7|39964.9|39924.9|417
1692813600000|2023-08-23 18:00:00|40017.7|39977.7|40059.4|40019.4|40097.2|40057.2|40003.8|39963.8|730
1692813900000|2023-08-23 18:05:00|40058.3|40018.3|40053.3|40013.3|40107.2|40067.2|40033.3|39993.3|638
1692814200000|2023-08-23 18:10:00|40049.4|40009.4|40040.5|40000.5|40079.4|40039.4|40019.4|39979.4|912
1692814500000|2023-08-23 18:15:00|40046.6|40006.6|40070|40030|40087.2|40047.2|40030.5|39990.5|815
1692835200000|2023-08-24 00:00:00|40093.1|40053.1|40371.9|40331.9|40388|40348|40091.9|40051.9|399
1692835500000|2023-08-24 00:05:00|40373|40333|40446.9|40406.9|40463|40423|40363|40323|149
1692835800000|2023-08-24 00:10:00|40450.8|40410.8|40455.8|40415.8|40461.9|40421.9|40400.8|40360.8|84
1692836100000|2023-08-24 00:15:00|40456.9|40416.9|40465.8|40425.8|40478|40438|40423|40383|134
1692836400000|2023-08-24 00:20:00|40461.9|40421.9|40495.8|40455.8|40511.9|40471.9|40460.8|40420.8|118
1692836700000|2023-08-24 00:25:00|40491.9|40451.9|40475.8|40435.8|40510.8|40470.8|40466.9|40426.9|16
1692837000000|2023-08-24 00:30:00|40471.9|40431.9|40485.8|40445.8|40496.9|40456.9|40466.9|40426.9|18
1692837300000|2023-08-24 00:35:00|40485.7|40445.7|40498|40458|40506.8|40466.8|40453|40413|59
1692837600000|2023-08-24 00:40:00|40506.8|40466.8|40447.9|40407.9|40506.8|40466.8|40434.1|40394.1|110
1692837900000|2023-08-24 00:45:00|40444.1|40404.1|40391.8|40351.8|40451.8|40411.8|40362.9|40322.9|60
1692838200000|2023-08-24 00:50:00|40400.7|40360.7|40387.9|40347.9|40404.6|40364.6|40372.9|40332.9|39
1692838500000|2023-08-24 00:55:00|40392.9|40352.9|40389|40349|40402.9|40362.9|40372.9|40332.9|16
1692838800000|2023-08-24 01:00:00|40385.1|40345.1|40337.9|40297.9|40386.8|40346.8|40317.9|40277.9|52
1692839100000|2023-08-24 01:05:00|40332.9|40292.9|40337.9|40297.9|40382.9|40342.9|40329|40289|49
1692839400000|2023-08-24 01:10:00|40339|40299|40410.7|40370.7|40410.7|40370.7|40339|40299|35
1692839700000|2023-08-24 01:15:00|40412.9|40372.9|40490.6|40450.6|40495.6|40455.6|40406.8|40366.8|61
1692840000000|2023-08-24 01:20:00|40494.5|40454.5|40455.6|40415.6|40494.5|40454.5|40440.6|40400.6|27
1692840300000|2023-08-24 01:25:00|40451.7|40411.7|40504.5|40464.5|40505.6|40465.6|40451.7|40411.7|16
1692840600000|2023-08-24 01:30:00|40508.4|40468.4|40599.5|40559.5|40599.5|40559.5|40500.6|40460.6|159
1692840900000|2023-08-24 01:35:00|40600.6|40560.6|40616.7|40576.7|40620.6|40580.6|40583.4|40543.4|111
1692841200000|2023-08-24 01:40:00|40615.6|40575.6|40654.5|40614.5|40684.5|40644.5|40610.6|40570.6|143
1692841500000|2023-08-24 01:45:00|40658.4|40618.4|40563.3|40523.3|40658.4|40618.4|40559.5|40519.5|23
1692841800000|2023-08-24 01:50:00|40558.3|40518.3|40498.3|40458.3|40573.3|40533.3|40488.3|40448.3|67
1692842100000|2023-08-24 01:55:00|40504.4|40464.4|40518.3|40478.3|40524.4|40484.4|40489.4|40449.4|57
1692842400000|2023-08-24 02:00:00|40513.3|40473.3|40562.2|40522.2|40563.3|40523.3|40498.3|40458.3|49
1692842700000|2023-08-24 02:05:00|40563.3|40523.3|40548.3|40508.3|40572.2|40532.2|40543.3|40503.3|11
1692843000000|2023-08-24 02:10:00|40553.3|40513.3|40528.3|40488.3|40563.3|40523.3|40528.3|40488.3|16
1692843300000|2023-08-24 02:15:00|40529.4|40489.4|40508.3|40468.3|40529.4|40489.4|40508.3|40468.3|16
1692843600000|2023-08-24 02:20:00|40512.2|40472.2|40508.3|40468.3|40522.2|40482.2|40494.4|40454.4|35
1692843900000|2023-08-24 02:25:00|40512.1|40472.1|40497.1|40457.1|40518.3|40478.3|40488.3|40448.3|8
1692844200000|2023-08-24 02:30:00|40508.2|40468.2|40531|40491|40533.2|40493.2|40508.2|40468.2|8
1692844500000|2023-08-24 02:35:00|40532.1|40492.1|40541|40501|40546|40506|40516|40476|15
1692844800000|2023-08-24 02:40:00|40546|40506|40582.1|40542.1|40596|40556|40546|40506|25
1692845100000|2023-08-24 02:45:00|40581|40541|40606|40566|40606|40566|40576|40536|8
1692845400000|2023-08-24 02:50:00|40599.9|40559.9|40609.8|40569.8|40616|40576|40596|40556|6
1692845700000|2023-08-24 02:55:00|40613.7|40573.7|40600.9|40560.9|40617.1|40577.1|40595.9|40555.9|55
1692846000000|2023-08-24 03:00:00|40597.1|40557.1|40572|40532|40605.9|40565.9|40570.9|40530.9|24
1692846300000|2023-08-24 03:05:00|40577|40537|40562|40522|40580.9|40540.9|40557|40517|4
1692846600000|2023-08-24 03:10:00|40560.9|40520.9|40570.9|40530.9|40572|40532|40557|40517|0
1692846900000|2023-08-24 03:15:00|40572|40532|40532|40492|40580.9|40540.9|40532|40492|19
1692847200000|2023-08-24 03:20:00|40527|40487|40598.1|40558.1|40598.1|40558.1|40527|40487|6
1692847500000|2023-08-24 03:25:00|40602|40562|40573.1|40533.1|40602|40562|40573.1|40533.1|8
1692847800000|2023-08-24 03:30:00|40572|40532|40572|40532|40575.9|40535.9|40563.1|40523.1|4
1692848100000|2023-08-24 03:35:00|40573.1|40533.1|40573.1|40533.1|40582|40542|40573.1|40533.1|0
1692848400000|2023-08-24 03:40:00|40578.1|40538.1|40571.9|40531.9|40582|40542|40569.2|40529.2|3
1692848700000|2023-08-24 03:45:00|40573.1|40533.1|40553|40513|40573.1|40533.1|40553|40513|17
1692849000000|2023-08-24 03:50:00|40554.2|40514.2|40553|40513|40554.2|40514.2|40553|40513|0
1692849300000|2023-08-24 03:55:00|40554.1|40514.1|40568|40528|40568|40528|40554.1|40514.1|3
1692849600000|2023-08-24 04:00:00|40563|40523|40571.9|40531.9|40571.9|40531.9|40563|40523|2
1692849900000|2023-08-24 04:05:00|40575.8|40535.8|40581.9|40541.9|40581.9|40541.9|40575.8|40535.8|2
1692850200000|2023-08-24 04:10:00|40578|40538|40578|40538|40581.9|40541.9|40576.9|40536.9|5
1692850500000|2023-08-24 04:15:00|40571.9|40531.9|40578|40538|40589.1|40549.1|40568|40528|10
1692850800000|2023-08-24 04:20:00|40574.1|40534.1|40570.2|40530.2|40581.9|40541.9|40563|40523|20
1692851100000|2023-08-24 04:25:00|40569.1|40529.1|40573|40533|40574.1|40534.1|40563|40523|4
1692851400000|2023-08-24 04:30:00|40569.1|40529.1|40587.9|40547.9|40587.9|40547.9|40564.1|40524.1|5
1692851700000|2023-08-24 04:35:00|40577.9|40537.9|40557.9|40517.9|40587.9|40547.9|40547.9|40507.9|15
1692852000000|2023-08-24 04:40:00|40562.9|40522.9|40582.9|40542.9|40582.9|40542.9|40547.9|40507.9|8
1692852300000|2023-08-24 04:45:00|40581.8|40541.8|40592.9|40552.9|40597.9|40557.9|40577.9|40537.9|16
1692852600000|2023-08-24 04:50:00|40591.8|40551.8|40611.8|40571.8|40619|40579|40574|40534|51
1692852900000|2023-08-24 04:55:00|40615.7|40575.7|40627.9|40587.9|40637.9|40597.9|40614|40574|16
1692853200000|2023-08-24 05:00:00|40631.8|40591.8|40627.9|40587.9|40631.8|40591.8|40619|40579|56
1692853500000|2023-08-24 05:05:00|40622.9|40582.9|40622.9|40582.9|40626.7|40586.7|40617.9|40577.9|9
1692853800000|2023-08-24 05:10:00|40619|40579|40622.8|40582.8|40629|40589|40619|40579|2
1692854100000|2023-08-24 05:15:00|40621.7|40581.7|40632.8|40592.8|40637.8|40597.8|40617.8|40577.8|8
1692854400000|2023-08-24 05:20:00|40633.9|40593.9|40631.7|40591.7|40637.8|40597.8|40616.7|40576.7|8
1692854700000|2023-08-24 05:25:00|40635.6|40595.6|40641.7|40601.7|40641.7|40601.7|40631.7|40591.7|16
1692855000000|2023-08-24 05:30:00|40636.7|40596.7|40631.7|40591.7|40645.6|40605.6|40627.8|40587.8|19
1692855300000|2023-08-24 05:35:00|40632.8|40592.8|40631.7|40591.7|40641.7|40601.7|40627.8|40587.8|11
1692855600000|2023-08-24 05:40:00|40627.8|40587.8|40635.5|40595.5|40647.8|40607.8|40624.4|40584.4|41
1692855900000|2023-08-24 05:45:00|40631.6|40591.6|40659.4|40619.4|40665.5|40625.5|40630.5|40590.5|28
1692856200000|2023-08-24 05:50:00|40660.5|40620.5|40645.5|40605.5|40673.3|40633.3|40645.5|40605.5|28
1692856500000|2023-08-24 05:55:00|40635.5|40595.5|40624.4|40584.4|40635.5|40595.5|40624.4|40584.4|30
1692856800000|2023-08-24 06:00:00|40625.5|40585.5|40624.4|40584.4|40630.5|40590.5|40624.4|40584.4|10
1692857100000|2023-08-24 06:05:00|40625.5|40585.5|40614.3|40574.3|40629.4|40589.4|40614.3|40574.3|23
1692857400000|2023-08-24 06:10:00|40575.5|40535.5|40579.3|40539.3|40599.3|40559.3|40572.1|40532.1|62
1692857700000|2023-08-24 06:15:00|40580.5|40540.5|40575.4|40535.4|40585.5|40545.5|40555.5|40515.5|33
1692858000000|2023-08-24 06:20:00|40574.3|40534.3|40575.4|40535.4|40584.3|40544.3|40565.4|40525.4|9
1692858300000|2023-08-24 06:25:00|40574.3|40534.3|40565.4|40525.4|40589.3|40549.3|40555.4|40515.4|24
1692858600000|2023-08-24 06:30:00|40559.3|40519.3|40530.4|40490.4|40559.3|40519.3|40515.4|40475.4|18
1692858900000|2023-08-24 06:35:00|40529.3|40489.3|40499.3|40459.3|40529.3|40489.3|40485.4|40445.4|82
1692859200000|2023-08-24 06:40:00|40503.2|40463.2|40451.5|40411.5|40509.3|40469.3|40447.6|40407.6|87
1692859500000|2023-08-24 06:45:00|40447.6|40407.6|40475.4|40435.4|40500.4|40460.4|40445.4|40405.4|35
1692859800000|2023-08-24 06:50:00|40480.4|40440.4|40480.4|40440.4|40500.4|40460.4|40475.4|40435.4|27
1692860100000|2023-08-24 06:55:00|40485.4|40445.4|40485.3|40445.3|40506.5|40466.5|40475.4|40435.4|11
1692860400000|2023-08-24 07:00:00|40490.3|40450.3|40480.3|40440.3|40494.2|40454.2|40475.3|40435.3|26
1692860700000|2023-08-24 07:05:00|40484.2|40444.2|40481.4|40441.4|40490.3|40450.3|40461.4|40421.4|36
1692861000000|2023-08-24 07:10:00|40485.3|40445.3|40517.5|40477.5|40517.5|40477.5|40485.3|40445.3|22
1692861300000|2023-08-24 07:15:00|40512.5|40472.5|40487.5|40447.5|40517.5|40477.5|40481.4|40441.4|3
1692861600000|2023-08-24 07:20:00|40486.4|40446.4|40501.4|40461.4|40501.4|40461.4|40475.3|40435.3|20
1692861900000|2023-08-24 07:25:00|40506.4|40466.4|40487.5|40447.5|40537.5|40497.5|40487.5|40447.5|24
1692862200000|2023-08-24 07:30:00|40491.4|40451.4|40423.6|40383.6|40495.3|40455.3|40423.6|40383.6|71
1692862500000|2023-08-24 07:35:00|40427.5|40387.5|40467.5|40427.5|40472.5|40432.5|40417.5|40377.5|35
1692862800000|2023-08-24 07:40:00|40457.5|40417.5|40485.2|40445.2|40495.2|40455.2|40457.5|40417.5|33
1692863100000|2023-08-24 07:45:00|40496.3|40456.3|40475.2|40435.2|40505.2|40465.2|40471.3|40431.3|10
1692863400000|2023-08-24 07:50:00|40481.3|40441.3|40511.3|40471.3|40529.1|40489.1|40475.2|40435.2|12
1692863700000|2023-08-24 07:55:00|40515.2|40475.2|40481.3|40441.3|40515.2|40475.2|40481.3|40441.3|17
1692864000000|2023-08-24 08:00:00|40477.4|40437.4|40517.4|40477.4|40517.4|40477.4|40461.3|40421.3|73
1692864300000|2023-08-24 08:05:00|40521.3|40481.3|40507.4|40467.4|40526.3|40486.3|40501.3|40461.3|15
1692864600000|2023-08-24 08:10:00|40508.5|40468.5|40527.4|40487.4|40541.3|40501.3|40508.5|40468.5|22
1692864900000|2023-08-24 08:15:00|40531.3|40491.3|40547.4|40507.4|40547.4|40507.4|40527.4|40487.4|13
1692865200000|2023-08-24 08:20:00|40546.3|40506.3|40531.2|40491.2|40547.4|40507.4|40527.4|40487.4|30
1692865500000|2023-08-24 08:25:00|40535.1|40495.1|40551.2|40511.2|40561.2|40521.2|40535.1|40495.1|161
1692865800000|2023-08-24 08:30:00|40555.1|40515.1|40546.2|40506.2|40587.4|40547.4|40546.2|40506.2|30
1692866100000|2023-08-24 08:35:00|40551.2|40511.2|40537.3|40497.3|40551.2|40511.2|40526.2|40486.2|12
1692866400000|2023-08-24 08:40:00|40541.2|40501.2|40571.2|40531.2|40581.2|40541.2|40537.3|40497.3|13
1692866700000|2023-08-24 08:45:00|40575.1|40535.1|40575.1|40535.1|40601.2|40561.2|40565.1|40525.1|37
1692867000000|2023-08-24 08:50:00|40576.2|40536.2|40616.2|40576.2|40625.1|40585.1|40570.1|40530.1|136
1692867300000|2023-08-24 08:55:00|40618.9|40578.9|40630|40590|40633.9|40593.9|40605|40565|26
1692867600000|2023-08-24 09:00:00|40626.2|40586.2|40646.7|40606.7|40646.7|40606.7|40613.9|40573.9|181
1692867900000|2023-08-24 09:05:00|40652.8|40612.8|40698.9|40658.9|40706.6|40666.6|40646.7|40606.7|90
1692868200000|2023-08-24 09:10:00|40702.8|40662.8|40702.8|40662.8|40716.6|40676.6|40692.8|40652.8|135
1692868500000|2023-08-24 09:15:00|40698.9|40658.9|40713.9|40673.9|40722.7|40682.7|40698.9|40658.9|106
1692868800000|2023-08-24 09:20:00|40712.7|40672.7|40613.8|40573.8|40712.7|40672.7|40613.8|40573.8|178
1692869100000|2023-08-24 09:25:00|40612.7|40572.7|40602.7|40562.7|40632.7|40592.7|40602.7|40562.7|229
1692869400000|2023-08-24 09:30:00|40603.8|40563.8|40622.7|40582.7|40628.8|40588.8|40582.7|40542.7|57
1692869700000|2023-08-24 09:35:00|40618.8|40578.8|40602.7|40562.7|40632.7|40592.7|40602.7|40562.7|10
1692870000000|2023-08-24 09:40:00|40603.8|40563.8|40588.8|40548.8|40612.7|40572.7|40573.8|40533.8|181
1692870300000|2023-08-24 09:45:00|40587.7|40547.7|40572.7|40532.7|40608.8|40568.8|40562.7|40522.7|171
1692870600000|2023-08-24 09:50:00|40576.5|40536.5|40602.6|40562.6|40612.7|40572.7|40576.5|40536.5|14
1692870900000|2023-08-24 09:55:00|40606.5|40566.5|40632.6|40592.6|40632.6|40592.6|40601.5|40561.5|13
1692871200000|2023-08-24 10:00:00|40622.6|40582.6|40618.7|40578.7|40632.6|40592.6|40617.6|40577.6|81
1692871500000|2023-08-24 10:05:00|40617.6|40577.6|40618.7|40578.7|40627.6|40587.6|40612.6|40572.6|34
1692871800000|2023-08-24 10:10:00|40614.9|40574.9|40602.6|40562.6|40622.6|40582.6|40596.5|40556.5|16
1692872100000|2023-08-24 10:15:00|40606.5|40566.5|40611.5|40571.5|40611.5|40571.5|40602.6|40562.6|1
1692872400000|2023-08-24 10:20:00|40602.6|40562.6|40601.4|40561.4|40606.5|40566.5|40572.6|40532.6|39
1692872700000|2023-08-24 10:25:00|40602.6|40562.6|40596.4|40556.4|40602.6|40562.6|40592.6|40552.6|8
1692873000000|2023-08-24 10:30:00|40592.6|40552.6|40562.5|40522.5|40596.4|40556.4|40552.6|40512.6|135
1692873300000|2023-08-24 10:35:00|40572.5|40532.5|40552.5|40512.5|40572.5|40532.5|40543.7|40503.7|108
1692873600000|2023-08-24 10:40:00|40557.5|40517.5|40582.5|40542.5|40582.5|40542.5|40556.4|40516.4|27
1692873900000|2023-08-24 10:45:00|40578.6|40538.6|40602.5|40562.5|40612.5|40572.5|40568.6|40528.6|17
1692874200000|2023-08-24 10:50:00|40592.5|40552.5|40592.5|40552.5|40602.5|40562.5|40562.5|40522.5|42
1692874500000|2023-08-24 10:55:00|40586.4|40546.4|40576.4|40536.4|40606.4|40566.4|40576.4|40536.4|12
1692874800000|2023-08-24 11:00:00|40582.5|40542.5|40592.5|40552.5|40602.5|40562.5|40582.5|40542.5|110
1692875100000|2023-08-24 11:05:00|40596.3|40556.3|40586.3|40546.3|40596.3|40556.3|40581.3|40541.3|172
1692875400000|2023-08-24 11:10:00|40582.5|40542.5|40571.3|40531.3|40586.3|40546.3|40571.3|40531.3|171
1692875700000|2023-08-24 11:15:00|40572.4|40532.4|40566.3|40526.3|40576.3|40536.3|40550.2|40510.2|17
1692876000000|2023-08-24 11:20:00|40562.4|40522.4|40542.4|40502.4|40562.4|40522.4|40531.3|40491.3|66
1692876300000|2023-08-24 11:25:00|40541.3|40501.3|40536.3|40496.3|40546.3|40506.3|40522.4|40482.4|11
1692876600000|2023-08-24 11:30:00|40540.1|40500.1|40527.4|40487.4|40541.3|40501.3|40511.3|40471.3|190
1692876900000|2023-08-24 11:35:00|40526.3|40486.3|40576.2|40536.2|40576.3|40536.3|40522.4|40482.4|60
1692877200000|2023-08-24 11:40:00|40572.4|40532.4|40571.2|40531.2|40602.4|40562.4|40566.2|40526.2|62
1692877500000|2023-08-24 11:45:00|40592.4|40552.4|40581.2|40541.2|40592.4|40552.4|40581.2|40541.2|50
1692877800000|2023-08-24 11:50:00|40582.3|40542.3|40596.2|40556.2|40602.3|40562.3|40566.2|40526.2|86
1692878100000|2023-08-24 11:55:00|40592.3|40552.3|40597.3|40557.3|40622.3|40582.3|40592.3|40552.3|35
1692878400000|2023-08-24 12:00:00|40598.5|40558.5|40586.2|40546.2|40602.3|40562.3|40576.2|40536.2|79
1692878700000|2023-08-24 12:05:00|40582.3|40542.3|40581.2|40541.2|40596.2|40556.2|40571.2|40531.2|123
1692879000000|2023-08-24 12:10:00|40582.3|40542.3|40574.5|40534.5|40582.3|40542.3|40515.7|40475.7|140
1692879300000|2023-08-24 12:15:00|40569.5|40529.5|40614.5|40574.5|40614.5|40574.5|40569.5|40529.5|99
1692879600000|2023-08-24 12:20:00|40613.4|40573.4|40604.5|40564.5|40635.7|40595.7|40574.5|40534.5|153
1692879900000|2023-08-24 12:25:00|40603.4|40563.4|40625.6|40585.6|40635.6|40595.6|40594.5|40554.5|66
1692880200000|2023-08-24 12:30:00|40619.5|40579.5|40537.9|40497.9|40624.5|40584.5|40531.8|40491.8|115
1692880500000|2023-08-24 12:35:00|40532.9|40492.9|40470.6|40430.6|40537.9|40497.9|40465.6|40425.6|105
1692880800000|2023-08-24 12:40:00|40474.5|40434.5|40518.3|40478.3|40550.6|40510.6|40446.7|40406.7|209
1692883800000|2023-08-24 13:30:00|40541|40501|40644.3|40604.3|40653.2|40613.2|40497.7|40457.7|1642
1692884100000|2023-08-24 13:35:00|40653.2|40613.2|40609.3|40569.3|40654.3|40614.3|40514.3|40474.3|608
1692884400000|2023-08-24 13:40:00|40614.3|40574.3|40614.3|40574.3|40683.2|40643.2|40604.3|40564.3|600
1692884700000|2023-08-24 13:45:00|40610.4|40570.4|40719.8|40679.8|40786.4|40746.4|40605.4|40565.4|1105
1692885000000|2023-08-24 13:50:00|40715.9|40675.9|40698.6|40658.6|40750.2|40710.2|40670.9|40630.9|1164
1692885300000|2023-08-24 13:55:00|40699.8|40659.8|40624.7|40584.7|40708.6|40668.6|40615.9|40575.9|540
1692885600000|2023-08-24 14:00:00|40620.9|40580.9|40639.7|40599.7|40639.7|40599.7|40568.6|40528.6|543
1692885900000|2023-08-24 14:05:00|40638.6|40598.6|40598.6|40558.6|40657.5|40617.5|40598.6|40558.6|759
1692886200000|2023-08-24 14:10:00|40603.6|40563.6|40636.3|40596.3|40636.3|40596.3|40577.5|40537.5|239
1692886500000|2023-08-24 14:15:00|40651.3|40611.3|40560.8|40520.8|40666.3|40626.3|40559.7|40519.7|427
1692886800000|2023-08-24 14:20:00|40555.8|40515.8|40553.1|40513.1|40580.8|40540.8|40532|40492|865
1692887100000|2023-08-24 14:25:00|40556.9|40516.9|40631.9|40591.9|40709.7|40669.7|40556.9|40516.9|933
1692887400000|2023-08-24 14:30:00|40626.9|40586.9|40727.4|40687.4|40747.4|40707.4|40621.9|40581.9|647
1692887700000|2023-08-24 14:35:00|40728.5|40688.5|40786.2|40746.2|40797.4|40757.4|40718.5|40678.5|313
1692888000000|2023-08-24 14:40:00|40787.4|40747.4|40867.4|40827.4|40867.4|40827.4|40772.4|40732.4|475
1692888300000|2023-08-24 14:45:00|40871.2|40831.2|40879.6|40839.6|40902.4|40862.4|40846.2|40806.2|617
1692888600000|2023-08-24 14:50:00|40878.5|40838.5|40876.2|40836.2|40936.2|40896.2|40860.7|40820.7|491
1692888900000|2023-08-24 14:55:00|40868.5|40828.5|40772.3|40732.3|40872.3|40832.3|40762.3|40722.3|341
1692889200000|2023-08-24 15:00:00|40768.5|40728.5|40770.7|40730.7|40801.2|40761.2|40728.5|40688.5|282
1692889500000|2023-08-24 15:05:00|40769.6|40729.6|40834.6|40794.6|40834.6|40794.6|40759.6|40719.6|318
1692889800000|2023-08-24 15:10:00|40838.4|40798.4|40769.6|40729.6|40839.6|40799.6|40759.6|40719.6|188
1692890100000|2023-08-24 15:15:00|40768.4|40728.4|40624.1|40584.1|40778.4|40738.4|40604.1|40564.1|292
1692890400000|2023-08-24 15:20:00|40619.1|40579.1|40466.3|40426.3|40659.1|40619.1|40450.2|40410.2|587
1692890700000|2023-08-24 15:25:00|40470.2|40430.2|40502.9|40462.9|40534|40494|40446.3|40406.3|481
1692891000000|2023-08-24 15:30:00|40504|40464|40709.5|40669.5|40709.5|40669.5|40502.9|40462.9|331
1692891300000|2023-08-24 15:35:00|40708.4|40668.4|40758.3|40718.3|40759.5|40719.5|40678.4|40638.4|161
1692891600000|2023-08-24 15:40:00|40750.6|40710.6|40751.7|40711.7|40759.5|40719.5|40719.5|40679.5|526
1692891900000|2023-08-24 15:45:00|40746.7|40706.7|40722.9|40682.9|40761.7|40721.7|40709.5|40669.5|353
1692892200000|2023-08-24 15:50:00|40712.9|40672.9|40682.8|40642.8|40786.7|40746.7|40681.7|40641.7|254
1692892500000|2023-08-24 15:55:00|40687.8|40647.8|40762.8|40722.8|40774|40734|40662.8|40622.8|292
1692892800000|2023-08-24 16:00:00|40757.8|40717.8|40761.7|40721.7|40780.6|40740.6|40715.1|40675.1|495
1692893100000|2023-08-24 16:05:00|40765.6|40725.6|40790.5|40750.5|40792.8|40752.8|40722.8|40682.8|558
1692893400000|2023-08-24 16:10:00|40791.7|40751.7|40851.7|40811.7|40860.5|40820.5|40762.8|40722.8|432
1692893700000|2023-08-24 16:15:00|40850.5|40810.5|40860.5|40820.5|40870.5|40830.5|40816.7|40776.7|213
1692894000000|2023-08-24 16:20:00|40859.4|40819.4|40889.4|40849.4|40889.4|40849.4|40848.2|40808.2|411
1692894300000|2023-08-24 16:25:00|40890.5|40850.5|40899.4|40859.4|40928.2|40888.2|40886.6|40846.6|340
1692894600000|2023-08-24 16:30:00|40900.5|40860.5|40914.3|40874.3|40930.5|40890.5|40898.2|40858.2|181
1692894900000|2023-08-24 16:35:00|40909.3|40869.3|40930.5|40890.5|40938.2|40898.2|40909.3|40869.3|183
1692895200000|2023-08-24 16:40:00|40920.5|40880.5|40969.3|40929.3|40989.3|40949.3|40920.5|40880.5|384
1692895500000|2023-08-24 16:45:00|40978.2|40938.2|41059.3|41019.3|41060.4|41020.4|40959.3|40919.3|379
1692895800000|2023-08-24 16:50:00|41063.2|41023.2|41188.1|41148.1|41198.1|41158.1|41058.2|41018.2|643
1692896100000|2023-08-24 16:55:00|41193.1|41153.1|41202|41162|41232|41192|41178.1|41138.1|668
1692896400000|2023-08-24 17:00:00|41198.1|41158.1|41188.1|41148.1|41235.9|41195.9|41165.9|41125.9|728
1692896700000|2023-08-24 17:05:00|41198.1|41158.1|41273.1|41233.1|41278.1|41238.1|41198.1|41158.1|310
1692897000000|2023-08-24 17:10:00|41278.1|41238.1|41207|41167|41289.2|41249.2|41187|41147|419
1692897300000|2023-08-24 17:15:00|41205.8|41165.8|41226.9|41186.9|41240.8|41200.8|41197|41157|279
1692897600000|2023-08-24 17:20:00|41230.8|41190.8|41236.9|41196.9|41255.8|41215.8|41226.9|41186.9|166
1692897900000|2023-08-24 17:25:00|41241.9|41201.9|41246.9|41206.9|41265.8|41225.8|41215.8|41175.8|297
1692898200000|2023-08-24 17:30:00|41255.8|41215.8|41136.9|41096.9|41260.8|41220.8|41128|41088|575
1692898500000|2023-08-24 17:35:00|41128|41088|41116.9|41076.9|41148|41108|41106.9|41066.9|335
1692898800000|2023-08-24 17:40:00|41121.9|41081.9|41156.9|41116.9|41156.9|41116.9|41106.9|41066.9|307
1692899100000|2023-08-24 17:45:00|41158|41118|41168|41128|41188|41148|41148|41108|279
1692899400000|2023-08-24 17:50:00|41166.9|41126.9|41156.9|41116.9|41186.9|41146.9|41146.9|41106.9|481
1692899700000|2023-08-24 17:55:00|41148|41108|41110.3|41070.3|41148|41108|41105.7|41065.7|612
1692900000000|2023-08-24 18:00:00|41109.1|41069.1|41061.4|41021.4|41140.2|41100.2|41003.7|40963.7|677
1692900300000|2023-08-24 18:05:00|41062.5|41022.5|41073.6|41033.6|41106.4|41066.4|41056.4|41016.4|640
1692900600000|2023-08-24 18:10:00|41082.5|41042.5|41132.5|41092.5|41152.5|41112.5|41054.8|41014.8|1100
1692900900000|2023-08-24 18:15:00|41133.6|41093.6|41150.2|41110.2|41157.5|41117.5|41111.4|41071.4|813
1692921600000|2023-08-25 00:00:00|41165.5|41125.5|41072.7|41032.7|41216.6|41176.6|41060.4|41020.4|195
1692921900000|2023-08-25 00:05:00|41066.6|41026.6|41040.4|41000.4|41072.7|41032.7|41035.4|40995.4|63
1692922200000|2023-08-25 00:10:00|41041.6|41001.6|40986.6|40946.6|41050.4|41010.4|40971.6|40931.6|128
1692922500000|2023-08-25 00:15:00|40985.4|40945.4|40971.6|40931.6|41001.6|40961.6|40971.6|40931.6|34
1692922800000|2023-08-25 00:20:00|40975.4|40935.4|40986.5|40946.5|40996.6|40956.6|40966.6|40926.6|20
1692923100000|2023-08-25 00:25:00|40985.4|40945.4|40995.4|40955.4|41005.4|40965.4|40985.4|40945.4|10
1692923400000|2023-08-25 00:30:00|40999.2|40959.2|41006.5|40966.5|41010.4|40970.4|40990.4|40950.4|28
1692923700000|2023-08-25 00:35:00|41010.4|40970.4|41006.5|40966.5|41010.4|40970.4|40996.5|40956.5|14
1692924000000|2023-08-25 00:40:00|41010.4|40970.4|41030.3|40990.3|41030.3|40990.3|41006.5|40966.5|88
1692924300000|2023-08-25 00:45:00|41026.5|40986.5|41040.3|41000.3|41040.3|41000.3|41016.5|40976.5|46
1692924600000|2023-08-25 00:50:00|41036.5|40996.5|41022.6|40982.6|41041.5|41001.5|41021.5|40981.5|7
1692924900000|2023-08-25 00:55:00|41021.5|40981.5|41007.6|40967.6|41021.5|40981.5|41006.5|40966.5|6
1692925200000|2023-08-25 01:00:00|41011.5|40971.5|41026.4|40986.4|41041.4|41001.4|40990.3|40950.3|81
1692925500000|2023-08-25 01:05:00|41030.3|40990.3|41011.4|40971.4|41099.1|41059.1|41011.4|40971.4|45
1692925800000|2023-08-25 01:10:00|41015.3|40975.3|41027.6|40987.6|41032.6|40992.6|40982.6|40942.6|33
1692926100000|2023-08-25 01:15:00|41023.7|40983.7|41052.6|41012.6|41066.4|41026.4|41023.7|40983.7|14
1692926400000|2023-08-25 01:20:00|41053.7|41013.7|41077.5|41037.5|41087.5|41047.5|41037.6|40997.6|35
1692926700000|2023-08-25 01:25:00|41085.2|41045.2|41075.2|41035.2|41086.4|41046.4|41056.4|41016.4|14
1692927000000|2023-08-25 01:30:00|41071.4|41031.4|41066.4|41026.4|41085.2|41045.2|41056.4|41016.4|9
1692927300000|2023-08-25 01:35:00|41065.2|41025.2|41045.2|41005.2|41075.2|41035.2|41036.4|40996.4|11
1692927600000|2023-08-25 01:40:00|41050.2|41010.2|41021.3|40981.3|41065.2|41025.2|41020.2|40980.2|42
1692927900000|2023-08-25 01:45:00|41020.2|40980.2|41007.5|40967.5|41021.3|40981.3|40998.6|40958.6|27
1692928200000|2023-08-25 01:50:00|41008.6|40968.6|40982.5|40942.5|41012.5|40972.5|40952.5|40912.5|19
1692928500000|2023-08-25 01:55:00|40986.3|40946.3|41002.5|40962.5|41022.5|40982.5|40942.5|40902.5|120
1692928800000|2023-08-25 02:00:00|40997.5|40957.5|40962.4|40922.4|41007.5|40967.5|40962.4|40922.4|36
1692929100000|2023-08-25 02:05:00|40967.4|40927.4|41012.4|40972.4|41022.4|40982.4|40952.4|40912.4|20
1692929400000|2023-08-25 02:10:00|41023.6|40983.6|41117.4|41077.4|41122.4|41082.4|41022.4|40982.4|92
1692929700000|2023-08-25 02:15:00|41112.4|41072.4|41096.2|41056.2|41117.4|41077.4|41071.3|41031.3|24
1692930000000|2023-08-25 02:20:00|41087.4|41047.4|41102.4|41062.4|41102.4|41062.4|41077.4|41037.4|8
1692930300000|2023-08-25 02:25:00|41097.4|41057.4|41098.5|41058.5|41106.2|41066.2|41087.4|41047.4|5
1692930600000|2023-08-25 02:30:00|41102.4|41062.4|41181.2|41141.2|41181.2|41141.2|41102.4|41062.4|12
1692930900000|2023-08-25 02:35:00|41180.1|41140.1|41137.4|41097.4|41180.1|41140.1|41121.2|41081.2|88
1692931200000|2023-08-25 02:40:00|41133.5|41093.5|41163.5|41123.5|41166.2|41126.2|41132.3|41092.3|25
1692931500000|2023-08-25 02:45:00|41162.3|41122.3|41187.3|41147.3|41196.2|41156.2|41162.3|41122.3|4
1692931800000|2023-08-25 02:50:00|41186.2|41146.2|41176.2|41136.2|41187.3|41147.3|41156.2|41116.2|29
1692932100000|2023-08-25 02:55:00|41181.2|41141.2|41172.3|41132.3|41196.2|41156.2|41168.5|41128.5|21
1692932400000|2023-08-25 03:00:00|41168.5|41128.5|41183.4|41143.4|41192.3|41152.3|41162.3|41122.3|15
1692932700000|2023-08-25 03:05:00|41182.3|41142.3|41157.3|41117.3|41182.3|41142.3|41152.3|41112.3|8
1692933000000|2023-08-25 03:10:00|41156.1|41116.1|41148.4|41108.4|41162.3|41122.3|41142.3|41102.3|29
1692933300000|2023-08-25 03:15:00|41152.3|41112.3|41157.3|41117.3|41162.3|41122.3|41152.3|41112.3|6
1692933600000|2023-08-25 03:20:00|41157.2|41117.2|41206.1|41166.1|41223.4|41183.4|41157.2|41117.2|17
1692933900000|2023-08-25 03:25:00|41200.7|41160.7|41192.2|41152.2|41207.2|41167.2|41192.2|41152.2|13
1692934200000|2023-08-25 03:30:00|41187.2|41147.2|41172.2|41132.2|41192.2|41152.2|41172.2|41132.2|4
1692934500000|2023-08-25 03:35:00|41168.4|41128.4|41177.2|41137.2|41178.4|41138.4|41158.4|41118.4|11
1692934800000|2023-08-25 03:40:00|41178.4|41138.4|41168.3|41128.3|41178.4|41138.4|41162.2|41122.2|7
1692935100000|2023-08-25 03:45:00|41158.3|41118.3|41168.3|41128.3|41168.3|41128.3|41158.3|41118.3|3
1692935400000|2023-08-25 03:50:00|41162.2|41122.2|41152.2|41112.2|41162.2|41122.2|41152.2|41112.2|5
1692935700000|2023-08-25 03:55:00|41153.3|41113.3|41152.1|41112.1|41158.3|41118.3|41143.3|41103.3|7
1692936000000|2023-08-25 04:00:00|41148.3|41108.3|41148.3|41108.3|41148.3|41108.3|41148.3|41108.3|2
1692936300000|2023-08-25 04:05:00|41144.4|41104.4|41158.3|41118.3|41158.3|41118.3|41142.1|41102.1|3
1692936600000|2023-08-25 04:10:00|41157.1|41117.1|41152.1|41112.1|41157.1|41117.1|41152.1|41112.1|3
1692936900000|2023-08-25 04:15:00|41142.1|41102.1|41142.1|41102.1|41142.1|41102.1|41142.1|41102.1|6
1692937200000|2023-08-25 04:20:00|41148.2|41108.2|41142.1|41102.1|41152.1|41112.1|41142.1|41102.1|5
1692937500000|2023-08-25 04:25:00|41147.1|41107.1|41107.1|41067.1|41152.1|41112.1|41087.1|41047.1|90
1692937800000|2023-08-25 04:30:00|41105.9|41065.9|41117.1|41077.1|41135.9|41095.9|41097.1|41057.1|35
1692938100000|2023-08-25 04:35:00|41115.9|41075.9|41112|41072|41127.1|41087.1|41095.9|41055.9|22
1692938400000|2023-08-25 04:40:00|41117|41077|41107|41067|41127|41087|41097|41057|13
1692938700000|2023-08-25 04:45:00|41110.9|41070.9|41122|41082|41122|41082|41107|41067|2
1692939000000|2023-08-25 04:50:00|41132|41092|41117|41077|41135.9|41095.9|41117|41077|9
1692939300000|2023-08-25 04:55:00|41122|41082|41102|41062|41122|41082|41102|41062|4
1692939600000|2023-08-25 05:00:00|41087|41047|41102|41062|41122|41082|41087|41047|16
1692939900000|2023-08-25 05:05:00|41097|41057|41132|41092|41147|41107|41097|41057|11
1692940200000|2023-08-25 05:10:00|41128.1|41088.1|41132|41092|41133.1|41093.1|41108.1|41068.1|7
1692940500000|2023-08-25 05:15:00|41128.1|41088.1|41118.1|41078.1|41132|41092|41118.1|41078.1|7
1692940800000|2023-08-25 05:20:00|41116.9|41076.9|41118.1|41078.1|41128.1|41088.1|41114.3|41074.3|6
1692941100000|2023-08-25 05:25:00|41121.9|41081.9|41138.1|41098.1|41138.1|41098.1|41118.1|41078.1|0
1692941400000|2023-08-25 05:30:00|41141.9|41101.9|41146.9|41106.9|41155.8|41115.8|41126.9|41086.9|18
1692941700000|2023-08-25 05:35:00|41145.7|41105.7|41151.9|41111.9|41155.7|41115.7|41114.2|41074.2|7
1692942000000|2023-08-25 05:40:00|41150.7|41110.7|41128|41088|41156.9|41116.9|41125.7|41085.7|8
1692942300000|2023-08-25 05:45:00|41131.9|41091.9|41156.9|41116.9|41161.9|41121.9|41131.9|41091.9|6
1692942600000|2023-08-25 05:50:00|41153|41113|41171.9|41131.9|41171.9|41131.9|41138|41098|8
1692942900000|2023-08-25 05:55:00|41168|41128|41175.7|41135.7|41176.9|41136.9|41166.9|41126.9|8
1692943200000|2023-08-25 06:00:00|41180.7|41140.7|41166.8|41126.8|41181.8|41141.8|41151.8|41111.8|8
1692943500000|2023-08-25 06:05:00|41165.7|41125.7|41161.8|41121.8|41166.8|41126.8|41146.8|41106.8|6
1692943800000|2023-08-25 06:10:00|41156.8|41116.8|41171.8|41131.8|41196.8|41156.8|41153|41113|26
1692944100000|2023-08-25 06:15:00|41173|41133|41206.8|41166.8|41211.8|41171.8|41171.8|41131.8|4
1692944400000|2023-08-25 06:20:00|41205.6|41165.6|41176.8|41136.8|41205.6|41165.6|41167.9|41127.9|10
1692944700000|2023-08-25 06:25:00|41181.8|41141.8|41171.8|41131.8|41191.8|41151.8|41161.8|41121.8|18
1692945000000|2023-08-25 06:30:00|41166.8|41126.8|41151.8|41111.8|41181.8|41141.8|41141.8|41101.8|15
1692945300000|2023-08-25 06:35:00|41146.8|41106.8|41186.7|41146.7|41186.7|41146.7|41141.8|41101.8|30
1692945600000|2023-08-25 06:40:00|41181.7|41141.7|41191.7|41151.7|41220.6|41180.6|41171.7|41131.7|18
1692945900000|2023-08-25 06:45:00|41195.6|41155.6|41221.7|41181.7|41225.6|41185.6|41195.6|41155.6|9
1692946200000|2023-08-25 06:50:00|41225.6|41185.6|41171.7|41131.7|41225.6|41185.6|41171.7|41131.7|41
1692946500000|2023-08-25 06:55:00|41175.5|41135.5|41177.9|41137.9|41181.7|41141.7|41157.9|41117.9|21
1692946800000|2023-08-25 07:00:00|41176.7|41136.7|41176.7|41136.7|41215.5|41175.5|41157.8|41117.8|83
1692947100000|2023-08-25 07:05:00|41175.5|41135.5|41151.7|41111.7|41181.7|41141.7|41137.8|41097.8|17
1692947400000|2023-08-25 07:10:00|41142.8|41102.8|41150.5|41110.5|41185.5|41145.5|41141.7|41101.7|53
1692947700000|2023-08-25 07:15:00|41155.5|41115.5|41161.6|41121.6|41170.5|41130.5|41151.6|41111.6|12
1692948000000|2023-08-25 07:20:00|41165.5|41125.5|41161.6|41121.6|41171.6|41131.6|41101.6|41061.6|64
1692948300000|2023-08-25 07:25:00|41165.5|41125.5|41181.6|41141.6|41181.6|41141.6|41165.5|41125.5|2
1692948600000|2023-08-25 07:30:00|41177.8|41137.8|41151.6|41111.6|41181.6|41141.6|41141.6|41101.6|28
1692948900000|2023-08-25 07:35:00|41152.8|41112.8|41147.8|41107.8|41161.6|41121.6|41141.6|41101.6|33
1692949200000|2023-08-25 07:40:00|41151.6|41111.6|41195.4|41155.4|41205.4|41165.4|41127.8|41087.8|66
1692949500000|2023-08-25 07:45:00|41191.6|41151.6|41171.6|41131.6|41195.4|41155.4|41160.4|41120.4|19
1692949800000|2023-08-25 07:50:00|41169.2|41129.2|41165.4|41125.4|41181.6|41141.6|41165.4|41125.4|10
1692950100000|2023-08-25 07:55:00|41161.6|41121.6|41171.5|41131.5|41171.5|41131.5|41151.6|41111.6|2
1692950400000|2023-08-25 08:00:00|41163.9|41123.9|41171.5|41131.5|41171.5|41131.5|41151.5|41111.5|55
1692950700000|2023-08-25 08:05:00|41170.4|41130.4|41161.5|41121.5|41170.4|41130.4|41161.5|41121.5|8
1692951000000|2023-08-25 08:10:00|41167.7|41127.7|41171.5|41131.5|41175.3|41135.3|41161.5|41121.5|0
1692951300000|2023-08-25 08:15:00|41151.5|41111.5|41151.5|41111.5|41157.7|41117.7|41121.5|41081.5|39
1692951600000|2023-08-25 08:20:00|41149.2|41109.2|41165.3|41125.3|41165.3|41125.3|41141.5|41101.5|9
1692951900000|2023-08-25 08:25:00|41161.5|41121.5|41151.5|41111.5|41161.5|41121.5|41141.5|41101.5|40
1692952200000|2023-08-25 08:30:00|41155.3|41115.3|41150.3|41110.3|41165.3|41125.3|41131.5|41091.5|44
1692952500000|2023-08-25 08:35:00|41151.5|41111.5|41151.4|41111.4|41165.3|41125.3|41150.3|41110.3|8
1692952800000|2023-08-25 08:40:00|41141.4|41101.4|41131.4|41091.4|41155.3|41115.3|41131.4|41091.4|15
1692953100000|2023-08-25 08:45:00|41139.1|41099.1|41125.3|41085.3|41139.1|41099.1|41119.1|41079.1|22
1692953400000|2023-08-25 08:50:00|41129.1|41089.1|41122.9|41082.9|41132.9|41092.9|41119.1|41079.1|17
1692953700000|2023-08-25 08:55:00|41119.1|41079.1|41094.1|41054.1|41124.1|41084.1|41085.2|41045.2|26
1692954000000|2023-08-25 09:00:00|41090.2|41050.2|41049|41009|41090.2|41050.2|41035.2|40995.2|72
1692954300000|2023-08-25 09:05:00|41035.2|40995.2|41006.4|40966.4|41035.2|40995.2|40991.4|40951.4|40
1692954600000|2023-08-25 09:10:00|41005.2|40965.2|41045.2|41005.2|41054|41014|41000.2|40960.2|54
1692954900000|2023-08-25 09:15:00|41044|41004|41059|41019|41059|41019|41020.2|40980.2|26
1692955200000|2023-08-25 09:20:00|41052.8|41012.8|41049|41009|41059|41019|41039|40999|51
1692955500000|2023-08-25 09:25:00|41045.2|41005.2|41049|41009|41055.2|41015.2|41032.8|40992.8|13
1692955800000|2023-08-25 09:30:00|41045.1|41005.1|41051.3|41011.3|41051.3|41011.3|41039|40999|6
1692956100000|2023-08-25 09:35:00|41055.1|41015.1|41065.1|41025.1|41071.3|41031.3|41051.3|41011.3|16
1692956400000|2023-08-25 09:40:00|41061.3|41021.3|41081.3|41041.3|41090.1|41050.1|41047.5|41007.5|25
1692956700000|2023-08-25 09:45:00|41080.1|41040.1|41076.3|41036.3|41081.3|41041.3|41061.3|41021.3|9
1692957000000|2023-08-25 09:50:00|41071.3|41031.3|41021.3|40981.3|41077.4|41037.4|41021.3|40981.3|21
1692957300000|2023-08-25 09:55:00|41021.2|40981.2|40981.2|40941.2|41031.2|40991.2|40975.1|40935.1|60
1692957600000|2023-08-25 10:00:00|40982.4|40942.4|41041.2|41001.2|41050.1|41010.1|40982.4|40942.4|53
1692957900000|2023-08-25 10:05:00|41035.1|40995.1|41046.2|41006.2|41055|41015|41035|40995|11
1692958200000|2023-08-25 10:10:00|41045|41005|41051.2|41011.2|41071.2|41031.2|41045|41005|14
1692958500000|2023-08-25 10:15:00|41061.2|41021.2|41051.2|41011.2|41065|41025|41051.2|41011.2|58
1692958800000|2023-08-25 10:20:00|41056.2|41016.2|41051.2|41011.2|41062.3|41022.3|41045|41005|12
1692959100000|2023-08-25 10:25:00|41067.3|41027.3|41072.3|41032.3|41072.3|41032.3|41041.2|41001.2|14
1692959400000|2023-08-25 10:30:00|41071.2|41031.2|41071.1|41031.1|41077.3|41037.3|41071.1|41031.1|5
1692959700000|2023-08-25 10:35:00|41070|41030|41057.3|41017.3|41071.1|41031.1|41041.1|41001.1|23
1692960000000|2023-08-25 10:40:00|41061.1|41021.1|41071.1|41031.1|41071.1|41031.1|41047.3|41007.3|18
1692960300000|2023-08-25 10:45:00|41067.3|41027.3|41084.9|41044.9|41086.1|41046.1|41065|41025|16
1692960600000|2023-08-25 10:50:00|41081.1|41041.1|41071.1|41031.1|41081.1|41041.1|41061.1|41021.1|17
1692960900000|2023-08-25 10:55:00|41067.3|41027.3|41057.3|41017.3|41083.4|41043.4|41051.1|41011.1|23
1692961200000|2023-08-25 11:00:00|41061.1|41021.1|41071.1|41031.1|41077.2|41037.2|41061.1|41021.1|17
1692961500000|2023-08-25 11:05:00|41074.9|41034.9|41061.1|41021.1|41081.1|41041.1|41061.1|41021.1|17
1692961800000|2023-08-25 11:10:00|41071.1|41031.1|41067.2|41027.2|41074.9|41034.9|41064.9|41024.9|15
1692962100000|2023-08-25 11:15:00|41071|41031|41071|41031|41081|41041|41071|41031|4
1692962400000|2023-08-25 11:20:00|41077.2|41037.2|41051|41011|41081|41041|41024.9|40984.9|108
1692962700000|2023-08-25 11:25:00|41054.9|41014.9|41051|41011|41061|41021|41044.8|41004.8|13
1692963000000|2023-08-25 11:30:00|41041|41001|41041|41001|41051|41011|41024.8|40984.8|106
1692963300000|2023-08-25 11:35:00|41044.8|41004.8|41009.8|40969.8|41049.8|41009.8|41009.8|40969.8|95
1692963600000|2023-08-25 11:40:00|41008.6|40968.6|41011|40971|41014.8|40974.8|40954.8|40914.8|359
1692963900000|2023-08-25 11:45:00|41014.8|40974.8|41024.8|40984.8|41031|40991|41001|40961|80
1692964200000|2023-08-25 11:50:00|41021|40981|41010.9|40970.9|41031|40991|40990.9|40950.9|128
1692964500000|2023-08-25 11:55:00|41009.8|40969.8|40999.8|40959.8|41010.9|40970.9|40988.3|40948.3|143
1692964800000|2023-08-25 12:00:00|40995.9|40955.9|41017.1|40977.1|41020.9|40980.9|40992.1|40952.1|142
1692965100000|2023-08-25 12:05:00|41020.9|40980.9|40992.1|40952.1|41020.9|40980.9|40987.1|40947.1|81
1692965400000|2023-08-25 12:10:00|40987.1|40947.1|40995.9|40955.9|41009.7|40969.7|40983.2|40943.2|35
1692965700000|2023-08-25 12:15:00|40999.7|40959.7|40969.7|40929.7|40999.7|40959.7|40962.1|40922.1|150
1692966000000|2023-08-25 12:20:00|40970.9|40930.9|40983.2|40943.2|41009.7|40969.7|40965.9|40925.9|164
1692966300000|2023-08-25 12:25:00|40982|40942|40998.2|40958.2|41002|40962|40968.2|40928.2|83
1692966600000|2023-08-25 12:30:00|41007|40967|40994.4|40954.4|41010.9|40970.9|40983.2|40943.2|99
1692966900000|2023-08-25 12:35:00|40993.2|40953.2|41032|40992|41043.2|41003.2|40989.4|40949.4|116
1692967200000|2023-08-25 12:40:00|41028.2|40988.2|41033.2|40993.2|41057|41017|41008.2|40968.2|124
1692970200000|2023-08-25 13:30:00|41050.7|41010.7|41298.3|41258.3|41298.3|41258.3|41050.7|41010.7|1310
1692970500000|2023-08-25 13:35:00|41307.2|41267.2|41473.6|41433.6|41492.5|41452.5|41288.3|41248.3|993
1692970800000|2023-08-25 13:40:00|41469.8|41429.8|41394.8|41354.8|41482.5|41442.5|41357.2|41317.2|711
1692971100000|2023-08-25 13:45:00|41404.8|41364.8|41364.8|41324.8|41423.6|41383.6|41326|41286|691
1692971400000|2023-08-25 13:50:00|41356|41316|41457.4|41417.4|41470.1|41430.1|41344.8|41304.8|532
1692971700000|2023-08-25 13:55:00|41453.6|41413.6|41505.1|41465.1|41540.1|41500.1|41448.6|41408.6|652
1692972000000|2023-08-25 14:00:00|41501.2|41461.2|41461.2|41421.2|41545.1|41505.1|41450.1|41410.1|706
1692972300000|2023-08-25 14:05:00|41465.1|41425.1|41471.2|41431.2|41491.2|41451.2|41437.4|41397.4|329
1692972600000|2023-08-25 14:10:00|41470|41430|41442.4|41402.4|41471.2|41431.2|41438.6|41398.6|497
1692972900000|2023-08-25 14:15:00|41434.7|41394.7|41347.1|41307.1|41443.6|41403.6|41324.7|41284.7|363
1692973200000|2023-08-25 14:20:00|41337.1|41297.1|41348.2|41308.2|41385.9|41345.9|41267.1|41227.1|410
1692973500000|2023-08-25 14:25:00|41357|41317|41238.2|41198.2|41362|41322|41237|41197|348
1692973800000|2023-08-25 14:30:00|41237|41197|41208.2|41168.2|41249.4|41209.4|41188.2|41148.2|479
1692974100000|2023-08-25 14:35:00|41217|41177|41138.2|41098.2|41217|41177|41118.2|41078.2|460
1692974400000|2023-08-25 14:40:00|41143.2|41103.2|41199.3|41159.3|41209.3|41169.3|41118.2|41078.2|452
1692974700000|2023-08-25 14:45:00|41209.3|41169.3|41228.2|41188.2|41258.2|41218.2|41199.3|41159.3|352
1692975000000|2023-08-25 14:50:00|41227|41187|41307|41267|41312|41272|41182|41142|442
1692975300000|2023-08-25 14:55:00|41308.1|41268.1|41247|41207|41338.1|41298.1|41238.1|41198.1|276
1692975600000|2023-08-25 15:00:00|41248.1|41208.1|41344.6|41304.6|41344.6|41304.6|41248.1|41208.1|572
1692975900000|2023-08-25 15:05:00|41340.8|41300.8|41343.1|41303.1|41366.9|41326.9|41326.9|41286.9|311
1692976200000|2023-08-25 15:10:00|41346.9|41306.9|41424.6|41384.6|41434.6|41394.6|41346.9|41306.9|323
1692976500000|2023-08-25 15:15:00|41415.7|41375.7|41455.7|41415.7|41464.6|41424.6|41415.7|41375.7|181
1692976800000|2023-08-25 15:20:00|41459.6|41419.6|41434.5|41394.5|41479.6|41439.6|41413.4|41373.4|211
1692977100000|2023-08-25 15:25:00|41439.5|41399.5|41442.2|41402.2|41471|41431|41423.4|41383.4|308
1692977400000|2023-08-25 15:30:00|41443.3|41403.3|41395.7|41355.7|41452.2|41412.2|41336.9|41296.9|930
1692977700000|2023-08-25 15:35:00|41396.9|41356.9|41434.5|41394.5|41455.7|41415.7|41386.9|41346.9|244
1692978000000|2023-08-25 15:40:00|41425.7|41385.7|41475.7|41435.7|41475.7|41435.7|41415.7|41375.7|565
1692978300000|2023-08-25 15:45:00|41484.5|41444.5|41389.5|41349.5|41484.5|41444.5|41385.6|41345.6|325
1692978600000|2023-08-25 15:50:00|41385.6|41345.6|41348|41308|41389.5|41349.5|41338|41298|266
1692978900000|2023-08-25 15:55:00|41355.6|41315.6|41330.3|41290.3|41358|41318|41280.3|41240.3|272
1692979200000|2023-08-25 16:00:00|41329.1|41289.1|41335.3|41295.3|41350.3|41310.3|41292.7|41252.7|459
1692979500000|2023-08-25 16:05:00|41336.5|41296.5|41341.5|41301.5|41365.3|41325.3|41320.3|41280.3|176
1692979800000|2023-08-25 16:10:00|41340.3|41300.3|41370.3|41330.3|41374.1|41334.1|41310.3|41270.3|364
1692980100000|2023-08-25 16:15:00|41374.1|41334.1|41369.1|41329.1|41379.1|41339.1|41349.1|41309.1|234
1692980400000|2023-08-25 16:20:00|41359.1|41319.1|41366.7|41326.7|41376.7|41336.7|41329.1|41289.1|347
1692980700000|2023-08-25 16:25:00|41362.9|41322.9|41371.7|41331.7|41402.9|41362.9|41357.9|41317.9|263
1692981000000|2023-08-25 16:30:00|41367.9|41327.9|41306.7|41266.7|41376.7|41336.7|41297.9|41257.9|379
1692981300000|2023-08-25 16:35:00|41307.9|41267.9|41307.9|41267.9|41339.1|41299.1|41297.9|41257.9|286
1692981600000|2023-08-25 16:40:00|41309|41269|41202.6|41162.6|41309|41269|41202.6|41162.6|429
1692981900000|2023-08-25 16:45:00|41206.4|41166.4|41211.4|41171.4|41221.4|41181.4|41173.7|41133.7|293
1692982200000|2023-08-25 16:50:00|41201.4|41161.4|41181.4|41141.4|41202.5|41162.5|41171.4|41131.4|199
1692982500000|2023-08-25 16:55:00|41177.5|41137.5|41201.4|41161.4|41211.4|41171.4|41170.2|41130.2|203
1692982800000|2023-08-25 17:00:00|41202.5|41162.5|41242.5|41202.5|41242.5|41202.5|41196.3|41156.3|269
1692983100000|2023-08-25 17:05:00|41251.3|41211.3|41299|41259|41309|41269|41246.3|41206.3|365
1692983400000|2023-08-25 17:10:00|41290.1|41250.1|41346.6|41306.6|41351.6|41311.6|41290.1|41250.1|342
1692983700000|2023-08-25 17:15:00|41356.6|41316.6|41347.8|41307.8|41357.8|41317.8|41309|41269|254
1692984000000|2023-08-25 17:20:00|41338.9|41298.9|41330.1|41290.1|41348.9|41308.9|41320.1|41280.1|186
1692984300000|2023-08-25 17:25:00|41321.3|41281.3|41310.1|41270.1|41338.9|41298.9|41298.9|41258.9|143
1692984600000|2023-08-25 17:30:00|41308.9|41268.9|41320.1|41280.1|41323.9|41283.9|41281.3|41241.3|257
1692984900000|2023-08-25 17:35:00|41318.9|41278.9|41312.4|41272.4|41321.3|41281.3|41261.3|41221.3|699
1692985200000|2023-08-25 17:40:00|41321.3|41281.3|41317.4|41277.4|41321.3|41281.3|41297.4|41257.4|138
1692985500000|2023-08-25 17:45:00|41316.2|41276.2|41294.8|41254.8|41323.6|41283.6|41265.9|41225.9|1051
1692985800000|2023-08-25 17:50:00|41298.6|41258.6|41360|41320|41361.2|41321.2|41273.6|41233.6|527
1692986100000|2023-08-25 17:55:00|41363.9|41323.9|41358.8|41318.8|41387.7|41347.7|41358.8|41318.8|351
1692986400000|2023-08-25 18:00:00|41366.5|41326.5|41343.5|41303.5|41371.2|41331.2|41311.2|41271.2|708
1692986700000|2023-08-25 18:05:00|41347.4|41307.4|41421.2|41381.2|41425|41385|41347.4|41307.4|591
1692987000000|2023-08-25 18:10:00|41425|41385|41421.2|41381.2|41471.2|41431.2|41381.2|41341.2|1554
1692987300000|2023-08-25 18:15:00|41422.3|41382.3|41309.7|41269.7|41428.5|41388.5|41288.2|41248.2|1577
1693180800000|2023-08-28 00:00:00|41695.6|41655.6|41729.3|41689.3|41788.1|41748.1|41663.1|41623.1|836
1693181100000|2023-08-28 00:05:00|41730.6|41690.6|41698.1|41658.1|41734.3|41694.3|41661.8|41621.8|95
1693181400000|2023-08-28 00:10:00|41701.8|41661.8|41671.9|41631.9|41704.3|41664.3|41670.6|41630.6|87
1693181700000|2023-08-28 00:15:00|41675.6|41635.6|41670.6|41630.6|41691.9|41651.9|41661.9|41621.9|185
1693182000000|2023-08-28 00:20:00|41666.9|41626.9|41725.6|41685.6|41725.6|41685.6|41656.9|41616.9|77
1693182300000|2023-08-28 00:25:00|41726.8|41686.8|41686.8|41646.8|41730.6|41690.6|41666.8|41626.8|29
1693182600000|2023-08-28 00:30:00|41681.8|41641.8|41693.1|41653.1|41696.8|41656.8|41646.8|41606.8|44
1693182900000|2023-08-28 00:35:00|41688.1|41648.1|41696.8|41656.8|41696.8|41656.8|41683.1|41643.1|12
1693183200000|2023-08-28 00:40:00|41703.1|41663.1|41696.8|41656.8|41743.1|41703.1|41696.8|41656.8|36
1693183500000|2023-08-28 00:45:00|41693.1|41653.1|41736.8|41696.8|41746.8|41706.8|41693.1|41653.1|18
1693183800000|2023-08-28 00:50:00|41731.8|41691.8|41811.8|41771.8|41814.2|41774.2|41721.8|41681.8|34
1693184100000|2023-08-28 00:55:00|41810.5|41770.5|41846.8|41806.8|41846.8|41806.8|41810.5|41770.5|22
1693184400000|2023-08-28 01:00:00|41836.8|41796.8|41843|41803|41900.5|41860.5|41821.8|41781.8|56
1693184700000|2023-08-28 01:05:00|41846.7|41806.7|41851.7|41811.7|41905.5|41865.5|41846.7|41806.7|50
1693185000000|2023-08-28 01:10:00|41846.7|41806.7|41796.7|41756.7|41851.7|41811.7|41753|41713|86
1693185300000|2023-08-28 01:15:00|41800.4|41760.4|41820.4|41780.4|41825.4|41785.4|41796.7|41756.7|30
1693185600000|2023-08-28 01:20:00|41824.2|41784.2|41830.4|41790.4|41861.7|41821.7|41816.7|41776.7|58
1693185900000|2023-08-28 01:25:00|41835.4|41795.4|41881.7|41841.7|41889.1|41849.1|41835.4|41795.4|13
1693186200000|2023-08-28 01:30:00|41885.4|41845.4|41866.7|41826.7|41885.4|41845.4|41855.4|41815.4|13
1693186500000|2023-08-28 01:35:00|41865.4|41825.4|41855.4|41815.4|41865.4|41825.4|41805.4|41765.4|37
1693186800000|2023-08-28 01:40:00|41862.8|41822.8|41894.1|41854.1|41894.1|41854.1|41860.4|41820.4|14
1693187100000|2023-08-28 01:45:00|41904.1|41864.1|41919.1|41879.1|41939.1|41899.1|41904.1|41864.1|33
1693187400000|2023-08-28 01:50:00|41915.4|41875.4|41929.1|41889.1|41945.4|41905.4|41895.4|41855.4|52
1693187700000|2023-08-28 01:55:00|41932.8|41892.8|41924.1|41884.1|41937.8|41897.8|41912.8|41872.8|85
1693188000000|2023-08-28 02:00:00|41919.1|41879.1|41979.1|41939.1|41984.1|41944.1|41914.1|41874.1|79
1693188300000|2023-08-28 02:05:00|41984.1|41944.1|41965.3|41925.3|41994.1|41954.1|41944|41904|19
1693188600000|2023-08-28 02:10:00|41969|41929|41994|41954|42002.8|41962.8|41954|41914|181
1693188900000|2023-08-28 02:15:00|41999|41959|41959|41919|41999|41959|41955.3|41915.3|6
1693189200000|2023-08-28 02:20:00|41964|41924|41945.3|41905.3|41964|41924|41932.8|41892.8|16
1693189500000|2023-08-28 02:25:00|41949|41909|41945.3|41905.3|41950.3|41910.3|41936.5|41896.5|7
1693189800000|2023-08-28 02:30:00|41946.5|41906.5|41945.3|41905.3|41969|41929|41932.8|41892.8|22
1693190100000|2023-08-28 02:35:00|41940.3|41900.3|41950.2|41910.2|41955.2|41915.2|41924|41884|9
1693190400000|2023-08-28 02:40:00|41951.5|41911.5|41955.2|41915.2|41960.2|41920.2|41920.2|41880.2|61
1693190700000|2023-08-28 02:45:00|41956.5|41916.5|41963.9|41923.9|41965.2|41925.2|41946.5|41906.5|7
1693191000000|2023-08-28 02:50:00|41953.9|41913.9|41943.9|41903.9|41960.2|41920.2|41938.9|41898.9|8
1693191300000|2023-08-28 02:55:00|41953.9|41913.9|41930.2|41890.2|41953.9|41913.9|41923.9|41883.9|17
1693191600000|2023-08-28 03:00:00|41927.6|41887.6|41921.5|41881.5|41943.9|41903.9|41916.5|41876.5|6
1693191900000|2023-08-28 03:05:00|41926.5|41886.5|41867.7|41827.7|41926.5|41886.5|41866.4|41826.4|12
1693192200000|2023-08-28 03:10:00|41871.4|41831.4|41852.7|41812.7|41881.4|41841.4|41852.7|41812.7|7
1693192500000|2023-08-28 03:15:00|41856.4|41816.4|41866.4|41826.4|41871.4|41831.4|41852.7|41812.7|2
1693192800000|2023-08-28 03:20:00|41870.1|41830.1|41876.4|41836.4|41886.4|41846.4|41870.1|41830.1|3
1693193100000|2023-08-28 03:25:00|41881.4|41841.4|41891.4|41851.4|41896.4|41856.4|41881.4|41841.4|2
1693193400000|2023-08-28 03:30:00|41886.4|41846.4|41886.4|41846.4|41891.4|41851.4|41871.4|41831.4|11
1693193700000|2023-08-28 03:35:00|41885.1|41845.1|41880.1|41840.1|41891.4|41851.4|41876.4|41836.4|7
1693194000000|2023-08-28 03:40:00|41885.1|41845.1|41866.4|41826.4|41885.1|41845.1|41866.4|41826.4|7
1693194300000|2023-08-28 03:45:00|41856.4|41816.4|41826.3|41786.3|41856.4|41816.4|41818.9|41778.9|10
1693194600000|2023-08-28 03:50:00|41830.1|41790.1|41826.3|41786.3|41840.1|41800.1|41822.6|41782.6|4
1693194900000|2023-08-28 03:55:00|41830.1|41790.1|41826.3|41786.3|41835.1|41795.1|41826.3|41786.3|2
1693195200000|2023-08-28 04:00:00|41825|41785|41825|41785|41825|41785|41816.3|41776.3|4
1693195500000|2023-08-28 04:05:00|41820|41780|41850|41810|41860|41820|41820|41780|40
1693195800000|2023-08-28 04:10:00|41860|41820|41853.7|41813.7|41860|41820|41853.7|41813.7|0
1693196100000|2023-08-28 04:15:00|41850|41810|41850|41810|41853.7|41813.7|41846.3|41806.3|0
1693196400000|2023-08-28 04:20:00|41853.7|41813.7|41870|41830|41870|41830|41843.7|41803.7|9
1693196700000|2023-08-28 04:25:00|41873.7|41833.7|41890|41850|41900|41860|41873.7|41833.7|23
1693197000000|2023-08-28 04:30:00|41888.7|41848.7|41880|41840|41898.7|41858.7|41880|41840|14
1693197300000|2023-08-28 04:35:00|41890|41850|41884.9|41844.9|41890|41850|41884.9|41844.9|0
1693197600000|2023-08-28 04:40:00|41879.9|41839.9|41884.9|41844.9|41903.7|41863.7|41879.9|41839.9|0
1693197900000|2023-08-28 04:45:00|41886.2|41846.2|41876.2|41836.2|41889.9|41849.9|41871.2|41831.2|1
1693198200000|2023-08-28 04:50:00|41879.9|41839.9|41874.9|41834.9|41879.9|41839.9|41867.5|41827.5|1
1693198500000|2023-08-28 04:55:00|41876.2|41836.2|41879.9|41839.9|41879.9|41839.9|41866.2|41826.2|18
1693198800000|2023-08-28 05:00:00|41876.2|41836.2|41849.9|41809.9|41876.2|41836.2|41849.9|41809.9|5
1693199100000|2023-08-28 05:05:00|41851.2|41811.2|41859.9|41819.9|41859.9|41819.9|41841.2|41801.2|9
1693199400000|2023-08-28 05:10:00|41862.4|41822.4|41862.4|41822.4|41866.1|41826.1|41859.9|41819.9|0
1693199700000|2023-08-28 05:15:00|41861.1|41821.1|41869.9|41829.9|41869.9|41829.9|41861.1|41821.1|4
1693200000000|2023-08-28 05:20:00|41866.1|41826.1|41869.8|41829.8|41873.6|41833.6|41864.8|41824.8|3
1693200300000|2023-08-28 05:25:00|41866.1|41826.1|41866.1|41826.1|41869.8|41829.8|41856.1|41816.1|3
1693200600000|2023-08-28 05:30:00|41861.1|41821.1|41859.8|41819.8|41876.1|41836.1|41859.8|41819.8|10
1693200900000|2023-08-28 05:35:00|41864.8|41824.8|41854.8|41814.8|41876.1|41836.1|41853.5|41813.5|3
1693201200000|2023-08-28 05:40:00|41848.5|41808.5|41821.1|41781.1|41851.1|41811.1|41819.8|41779.8|5
1693201500000|2023-08-28 05:45:00|41812.4|41772.4|41796.1|41756.1|41819.8|41779.8|41796.1|41756.1|3
1693201800000|2023-08-28 05:50:00|41799.8|41759.8|41782.3|41742.3|41799.8|41759.8|41779.8|41739.8|15
1693202100000|2023-08-28 05:55:00|41786|41746|41762.3|41722.3|41787.3|41747.3|41756|41716|10
1693202400000|2023-08-28 06:00:00|41761|41721|41766|41726|41771|41731|41742.3|41702.3|43
1693202700000|2023-08-28 06:05:00|41769.7|41729.7|41776|41736|41786|41746|41751|41711|28
1693203000000|2023-08-28 06:10:00|41771|41731|41746|41706|41776|41736|41736|41696|33
1693203300000|2023-08-28 06:15:00|41747.3|41707.3|41781|41741|41786|41746|41747.3|41707.3|20
1693203600000|2023-08-28 06:20:00|41777.3|41737.3|41752.3|41712.3|41781|41741|41747.3|41707.3|6
1693203900000|2023-08-28 06:25:00|41746|41706|41771|41731|41776|41736|41746|41706|6
1693204200000|2023-08-28 06:30:00|41769.7|41729.7|41755.9|41715.9|41776|41736|41746|41706|42
1693204500000|2023-08-28 06:35:00|41745.9|41705.9|41742.2|41702.2|41765.9|41725.9|41740.9|41700.9|37
1693204800000|2023-08-28 06:40:00|41740.9|41700.9|41740.9|41700.9|41765.9|41725.9|41735.9|41695.9|23
1693205100000|2023-08-28 06:45:00|41737.2|41697.2|41740.9|41700.9|41765.9|41725.9|41735.9|41695.9|26
1693205400000|2023-08-28 06:50:00|41739.6|41699.6|41760.9|41720.9|41765.9|41725.9|41725.9|41685.9|40
1693205700000|2023-08-28 06:55:00|41759.6|41719.6|41755.9|41715.9|41765.9|41725.9|41749.6|41709.6|16
1693206000000|2023-08-28 07:00:00|41759.6|41719.6|41760.9|41720.9|41760.9|41720.9|41735.9|41695.9|10
1693206300000|2023-08-28 07:05:00|41739.6|41699.6|41734.6|41694.6|41753.3|41713.3|41733.3|41693.3|57
1693206600000|2023-08-28 07:10:00|41733.3|41693.3|41759.6|41719.6|41775.9|41735.9|41725.9|41685.9|20
1693206900000|2023-08-28 07:15:00|41755.9|41715.9|41785.8|41745.8|41792.1|41752.1|41749.6|41709.6|14
1693207200000|2023-08-28 07:20:00|41782.1|41742.1|41762.1|41722.1|41782.1|41742.1|41755.8|41715.8|76
1693207500000|2023-08-28 07:25:00|41760.8|41720.8|41752.1|41712.1|41765.8|41725.8|41735.8|41695.8|23
1693207800000|2023-08-28 07:30:00|41747.1|41707.1|41772.1|41732.1|41775.8|41735.8|41742.1|41702.1|53
1693208100000|2023-08-28 07:35:00|41797.1|41757.1|41775.8|41735.8|41805.8|41765.8|41772.1|41732.1|11
1693208400000|2023-08-28 07:40:00|41772.1|41732.1|41755.8|41715.8|41785.8|41745.8|41755.8|41715.8|6
1693208700000|2023-08-28 07:45:00|41752.1|41712.1|41750.8|41710.8|41762.1|41722.1|41750.8|41710.8|2
1693209000000|2023-08-28 07:50:00|41752.1|41712.1|41735.8|41695.8|41755.8|41715.8|41735.8|41695.8|10
1693209300000|2023-08-28 07:55:00|41738.3|41698.3|41712|41672|41745.8|41705.8|41702|41662|21
1693209600000|2023-08-28 08:00:00|41702|41662|41685.7|41645.7|41705.7|41665.7|41685.7|41645.7|8
1693209900000|2023-08-28 08:05:00|41690.7|41650.7|41682|41642|41702|41662|41682|41642|36
1693210200000|2023-08-28 08:10:00|41685.7|41645.7|41655.7|41615.7|41685.7|41645.7|41655.7|41615.7|144
1693210500000|2023-08-28 08:15:00|41665.7|41625.7|41665.7|41625.7|41672|41632|41657|41617|34
1693210800000|2023-08-28 08:20:00|41655.7|41615.7|41689.4|41649.4|41709.4|41669.4|41655.7|41615.7|48
1693211100000|2023-08-28 08:25:00|41693.1|41653.1|41699.4|41659.4|41699.4|41659.4|41680.7|41640.7|11
1693211400000|2023-08-28 08:30:00|41703.1|41663.1|41719.4|41679.4|41723.1|41683.1|41699.4|41659.4|31
1693211700000|2023-08-28 08:35:00|41715.7|41675.7|41725.6|41685.6|41735.7|41695.7|41705.7|41665.7|25
1693212000000|2023-08-28 08:40:00|41724.4|41684.4|41724.3|41684.3|41735.6|41695.6|41715.6|41675.6|8
1693212300000|2023-08-28 08:45:00|41723.1|41683.1|41713.1|41673.1|41735.6|41695.6|41713.1|41673.1|13
1693212600000|2023-08-28 08:50:00|41713|41673|41704.3|41664.3|41713|41673|41685.6|41645.6|12
1693212900000|2023-08-28 08:55:00|41705.6|41665.6|41724.3|41684.3|41724.3|41684.3|41705.6|41665.6|11
1693213200000|2023-08-28 09:00:00|41723|41683|41684.3|41644.3|41723|41683|41668.2|41628.2|92
1693213500000|2023-08-28 09:05:00|41683|41643|41685.6|41645.6|41685.6|41645.6|41675.6|41635.6|38
1693213800000|2023-08-28 09:10:00|41684.3|41644.3|41661.9|41621.9|41685.6|41645.6|41651.9|41611.9|154
1693214100000|2023-08-28 09:15:00|41661.8|41621.8|41641.8|41601.8|41665.6|41625.6|41635.6|41595.6|80
1693214400000|2023-08-28 09:20:00|41645.5|41605.5|41640.5|41600.5|41645.5|41605.5|41630.5|41590.5|21
1693214700000|2023-08-28 09:25:00|41636.8|41596.8|41673|41633|41673|41633|41631.8|41591.8|124
1693215000000|2023-08-28 09:30:00|41669.2|41629.2|41679.2|41639.2|41684.2|41644.2|41662.9|41622.9|26
1693215300000|2023-08-28 09:35:00|41682.9|41642.9|41684.2|41644.2|41689.2|41649.2|41679.2|41639.2|31
1693215600000|2023-08-28 09:40:00|41682.9|41642.9|41674.2|41634.2|41684.2|41644.2|41674.2|41634.2|9
1693215900000|2023-08-28 09:45:00|41682.9|41642.9|41684.2|41644.2|41684.2|41644.2|41674.2|41634.2|20
1693216200000|2023-08-28 09:50:00|41682.9|41642.9|41684.2|41644.2|41685.5|41645.5|41672.9|41632.9|41
1693216500000|2023-08-28 09:55:00|41691.6|41651.6|41691.6|41651.6|41701.6|41661.6|41686.6|41646.6|39
1693216800000|2023-08-28 10:00:00|41696.6|41656.6|41681.6|41641.6|41696.6|41656.6|41681.6|41641.6|23
1693217100000|2023-08-28 10:05:00|41682.9|41642.9|41672.9|41632.9|41691.6|41651.6|41662.9|41622.9|71
1693217400000|2023-08-28 10:10:00|41672.8|41632.8|41692.8|41652.8|41699.1|41659.1|41672.8|41632.8|20
1693217700000|2023-08-28 10:15:00|41697.8|41657.8|41709.1|41669.1|41716.5|41676.5|41694.1|41654.1|25
1693218000000|2023-08-28 10:20:00|41712.8|41672.8|41682.8|41642.8|41712.8|41672.8|41679.1|41639.1|42
1693218300000|2023-08-28 10:25:00|41684.1|41644.1|41699.1|41659.1|41702.8|41662.8|41682.8|41642.8|8
1693218600000|2023-08-28 10:30:00|41702.8|41662.8|41762.8|41722.8|41762.8|41722.8|41702.8|41662.8|32
1693218900000|2023-08-28 10:35:00|41772.8|41732.8|41779.1|41739.1|41784.1|41744.1|41767.8|41727.8|51
1693219200000|2023-08-28 10:40:00|41775.4|41735.4|41792.8|41752.8|41794.1|41754.1|41754.1|41714.1|33
1693219500000|2023-08-28 10:45:00|41794.1|41754.1|41792.8|41752.8|41804|41764|41784|41744|26
1693219800000|2023-08-28 10:50:00|41794|41754|41802.7|41762.7|41812.7|41772.7|41772.7|41732.7|76
1693220100000|2023-08-28 10:55:00|41795.3|41755.3|41802.7|41762.7|41802.7|41762.7|41792.7|41752.7|58
1693220400000|2023-08-28 11:00:00|41804|41764|41792.7|41752.7|41812.7|41772.7|41792.7|41752.7|83
1693220700000|2023-08-28 11:05:00|41789|41749|41822.7|41782.7|41822.7|41782.7|41782.7|41742.7|33
1693221000000|2023-08-28 11:10:00|41819|41779|41806.4|41766.4|41822.7|41782.7|41792.7|41752.7|70
1693221300000|2023-08-28 11:15:00|41802.7|41762.7|41771.4|41731.4|41802.7|41762.7|41766.4|41726.4|10
1693221600000|2023-08-28 11:20:00|41770.1|41730.1|41792.7|41752.7|41801.4|41761.4|41756.4|41716.4|77
1693221900000|2023-08-28 11:25:00|41787.7|41747.7|41772.7|41732.7|41789|41749|41752.7|41712.7|20
1693222200000|2023-08-28 11:30:00|41768.9|41728.9|41778.9|41738.9|41792.7|41752.7|41768.9|41728.9|144
1693222500000|2023-08-28 11:35:00|41773.9|41733.9|41778.9|41738.9|41782.6|41742.6|41762.6|41722.6|38
1693222800000|2023-08-28 11:40:00|41782.6|41742.6|41828.9|41788.9|41838.9|41798.9|41778.9|41738.9|39
1693223100000|2023-08-28 11:45:00|41813.9|41773.9|41836.3|41796.3|41852.6|41812.6|41812.6|41772.6|328
1693223400000|2023-08-28 11:50:00|41842.6|41802.6|41876.3|41836.3|41892.6|41852.6|41842.6|41802.6|42
1693223700000|2023-08-28 11:55:00|41878.9|41838.9|41852.6|41812.6|41896.3|41856.3|41842.6|41802.6|69
1693224000000|2023-08-28 12:00:00|41861.3|41821.3|41832.6|41792.6|41862.6|41822.6|41832.6|41792.6|25
1693224300000|2023-08-28 12:05:00|41836.3|41796.3|41833.8|41793.8|41846.3|41806.3|41825.1|41785.1|174
1693224600000|2023-08-28 12:10:00|41835.1|41795.1|41816.4|41776.4|41835.1|41795.1|41795.1|41755.1|96
1693224900000|2023-08-28 12:15:00|41815.1|41775.1|41816.4|41776.4|41826.4|41786.4|41809|41769|74
1693225200000|2023-08-28 12:20:00|41811.4|41771.4|41816.4|41776.4|41840.1|41800.1|41806.4|41766.4|95
1693225500000|2023-08-28 12:25:00|41815.1|41775.1|41765.1|41725.1|41826.4|41786.4|41765.1|41725.1|106
1693225800000|2023-08-28 12:30:00|41766.4|41726.4|41816.2|41776.2|41816.2|41776.2|41763.8|41723.8|114
1693226100000|2023-08-28 12:35:00|41821.2|41781.2|41838.8|41798.8|41842.5|41802.5|41813.8|41773.8|19
1693226400000|2023-08-28 12:40:00|41842.5|41802.5|41848.8|41808.8|41872.5|41832.5|41822.5|41782.5|75
1693229400000|2023-08-28 13:30:00|41867.4|41827.4|41646.2|41606.2|41901.1|41861.1|41584.9|41544.9|1370
1693229700000|2023-08-28 13:35:00|41651.2|41611.2|41577.5|41537.5|41684.9|41644.9|41547.5|41507.5|1234
1693230000000|2023-08-28 13:40:00|41586.2|41546.2|41636.2|41596.2|41648.8|41608.8|41567.5|41527.5|755
1693230300000|2023-08-28 13:45:00|41637.5|41597.5|41787.5|41747.5|41796.2|41756.2|41577.5|41537.5|704
1693230600000|2023-08-28 13:50:00|41786.2|41746.2|41791.2|41751.2|41827.5|41787.5|41747.5|41707.5|515
1693230900000|2023-08-28 13:55:00|41787.5|41747.5|41856.2|41816.2|41867.5|41827.5|41787.5|41747.5|300
1693231200000|2023-08-28 14:00:00|41837.5|41797.5|41880|41840|41880|41840|41790|41750|857
1693231500000|2023-08-28 14:05:00|41888.7|41848.7|41858.7|41818.7|41890|41850|41828.7|41788.7|472
1693231800000|2023-08-28 14:10:00|41860|41820|41873.7|41833.7|41920|41880|41838.7|41798.7|596
1693232100000|2023-08-28 14:15:00|41877.4|41837.4|41850|41810|41888.7|41848.7|41836.3|41796.3|263
1693232400000|2023-08-28 14:20:00|41858.7|41818.7|41948.7|41908.7|41950|41910|41850|41810|318
1693232700000|2023-08-28 14:25:00|41950|41910|41767.8|41727.8|41963.7|41923.7|41734.1|41694.1|1417
1693233000000|2023-08-28 14:30:00|41762.8|41722.8|41767.8|41727.8|41776.5|41736.5|41704.1|41664.1|562
1693233300000|2023-08-28 14:35:00|41761.5|41721.5|41707.7|41667.7|41761.5|41721.5|41697.7|41657.7|395
1693233600000|2023-08-28 14:40:00|41712.7|41672.7|41737.7|41697.7|41766.4|41726.4|41707.7|41667.7|413
1693233900000|2023-08-28 14:45:00|41746.4|41706.4|41636.4|41596.4|41772.7|41732.7|41636.4|41596.4|1033
1693234200000|2023-08-28 14:50:00|41637.7|41597.7|41570.3|41530.3|41646.4|41606.4|41560.3|41520.3|643
1693234500000|2023-08-28 14:55:00|41569|41529|41510.3|41470.3|41584|41544|41481.6|41441.6|1582
1693234800000|2023-08-28 15:00:00|41524|41484|41500.3|41460.3|41536.6|41496.6|41452.9|41412.9|833
1693235100000|2023-08-28 15:05:00|41499|41459|41450.3|41410.3|41520.3|41480.3|41449|41409|617
1693235400000|2023-08-28 15:10:00|41454|41414|41511.6|41471.6|41520.3|41480.3|41439|41399|783
1693235700000|2023-08-28 15:15:00|41501.6|41461.6|41432.9|41392.9|41515.3|41475.3|41402.9|41362.9|614
1693236000000|2023-08-28 15:20:00|41437.9|41397.9|41470.2|41430.2|41495.2|41455.2|41431.5|41391.5|438
1693236300000|2023-08-28 15:25:00|41471.5|41431.5|41480.2|41440.2|41498.9|41458.9|41440.2|41400.2|236
1693236600000|2023-08-28 15:30:00|41478.9|41438.9|41530.2|41490.2|41530.2|41490.2|41441.5|41401.5|216
1693236900000|2023-08-28 15:35:00|41526.5|41486.5|41515.2|41475.2|41540.2|41500.2|41482.8|41442.8|394
1693237200000|2023-08-28 15:40:00|41518.9|41478.9|41402.8|41362.8|41535.2|41495.2|41391.5|41351.5|242
1693237500000|2023-08-28 15:45:00|41394.1|41354.1|41452.8|41412.8|41452.8|41412.8|41362.8|41322.8|295
1693237800000|2023-08-28 15:50:00|41454.1|41414.1|41492.8|41452.8|41499.1|41459.1|41439.1|41399.1|322
1693238100000|2023-08-28 15:55:00|41487.8|41447.8|41501.5|41461.5|41507.8|41467.8|41464.1|41424.1|139
1693238400000|2023-08-28 16:00:00|41504.1|41464.1|41524.1|41484.1|41560.2|41520.2|41504.1|41464.1|270
1693238700000|2023-08-28 16:05:00|41522.8|41482.8|41499|41459|41548.9|41508.9|41494.1|41454.1|344
1693239000000|2023-08-28 16:10:00|41500.3|41460.3|41505.3|41465.3|41525.3|41485.3|41496.6|41456.6|529
1693239300000|2023-08-28 16:15:00|41506.6|41466.6|41545.3|41505.3|41545.3|41505.3|41494|41454|149
1693239600000|2023-08-28 16:20:00|41544|41504|41530.3|41490.3|41570.3|41530.3|41530.3|41490.3|542
1693239900000|2023-08-28 16:25:00|41535.3|41495.3|41524|41484|41544|41504|41515.3|41475.3|381
1693240200000|2023-08-28 16:30:00|41525.3|41485.3|41475.3|41435.3|41534|41494|41470.3|41430.3|279
1693240500000|2023-08-28 16:35:00|41474|41434|41466.6|41426.6|41485.3|41445.3|41449.2|41409.2|477
1693240800000|2023-08-28 16:40:00|41461.6|41421.6|41482.9|41442.9|41510.3|41470.3|41456.6|41416.6|360
1693241100000|2023-08-28 16:45:00|41487.9|41447.9|41521.6|41481.6|41525.3|41485.3|41477.9|41437.9|137
1693241400000|2023-08-28 16:50:00|41526.6|41486.6|41585.3|41545.3|41585.3|41545.3|41517.9|41477.9|440
1693241700000|2023-08-28 16:55:00|41594|41554|41595.3|41555.3|41617.9|41577.9|41566.6|41526.6|348
1693242000000|2023-08-28 17:00:00|41599|41559|41626.5|41586.5|41627.8|41587.8|41595.3|41555.3|166
1693242300000|2023-08-28 17:05:00|41627.8|41587.8|41663.9|41623.9|41685.2|41645.2|41627.8|41587.8|408
1693242600000|2023-08-28 17:10:00|41655.2|41615.2|41668.9|41628.9|41673.9|41633.9|41643.9|41603.9|287
1693242900000|2023-08-28 17:15:00|41673.9|41633.9|41618.9|41578.9|41713.9|41673.9|41611.5|41571.5|279
1693243200000|2023-08-28 17:20:00|41622.6|41582.6|41633.9|41593.9|41633.9|41593.9|41596.5|41556.5|206
1693243500000|2023-08-28 17:25:00|41635.2|41595.2|41613.9|41573.9|41643.9|41603.9|41593.9|41553.9|342
1693243800000|2023-08-28 17:30:00|41615.2|41575.2|41610.2|41570.2|41623.9|41583.9|41595.2|41555.2|138
1693244100000|2023-08-28 17:35:00|41613.9|41573.9|41652.6|41612.6|41661.3|41621.3|41591.3|41551.3|462
1693244400000|2023-08-28 17:40:00|41656.3|41616.3|41661.3|41621.3|41671.3|41631.3|41632.6|41592.6|248
1693244700000|2023-08-28 17:45:00|41657.6|41617.6|41661.2|41621.2|41671.3|41631.3|41641.3|41601.3|195
1693245000000|2023-08-28 17:50:00|41671.2|41631.2|41723.8|41683.8|41737.5|41697.5|41661.2|41621.2|412
1693245300000|2023-08-28 17:55:00|41722.5|41682.5|41721.2|41681.2|41722.5|41682.5|41682.5|41642.5|392
1693245600000|2023-08-28 18:00:00|41717.5|41677.5|41713.8|41673.8|41722.5|41682.5|41693.8|41653.8|367
1693245900000|2023-08-28 18:05:00|41708.8|41668.8|41773.6|41733.6|41778.6|41738.6|41698.8|41658.8|653
1693246200000|2023-08-28 18:10:00|41777.3|41737.3|41807.3|41767.3|41818.6|41778.6|41768.6|41728.6|1264
1693246500000|2023-08-28 18:15:00|41806|41766|41822.3|41782.3|41841|41801|41786|41746|693
1693267200000|2023-08-29 00:00:00|41704.2|41664.2|41719.2|41679.2|41779.2|41739.2|41681.8|41641.8|417
1693267500000|2023-08-29 00:05:00|41714.2|41674.2|41645.5|41605.5|41719.2|41679.2|41645.5|41605.5|129
1693267800000|2023-08-29 00:10:00|41651.8|41611.8|41621.8|41581.8|41658.1|41618.1|41613.1|41573.1|88
1693268100000|2023-08-29 00:15:00|41616.8|41576.8|41611.8|41571.8|41645.5|41605.5|41601.8|41561.8|34
1693268400000|2023-08-29 00:20:00|41616.8|41576.8|41606.8|41566.8|41631.8|41591.8|41605.4|41565.4|10
1693268700000|2023-08-29 00:25:00|41611.8|41571.8|41635.4|41595.4|41635.4|41595.4|41601.7|41561.7|37
1693269000000|2023-08-29 00:30:00|41631.7|41591.7|41631.7|41591.7|41635.4|41595.4|41621.7|41581.7|5
1693269300000|2023-08-29 00:35:00|41628|41588|41606.7|41566.7|41631.7|41591.7|41588|41548|25
1693269600000|2023-08-29 00:40:00|41603|41563|41611.7|41571.7|41621.7|41581.7|41598|41558|17
1693269900000|2023-08-29 00:45:00|41608|41568|41601.7|41561.7|41611.7|41571.7|41593|41553|17
1693270200000|2023-08-29 00:50:00|41606.7|41566.7|41631.7|41591.7|41631.7|41591.7|41591.7|41551.7|82
1693270500000|2023-08-29 00:55:00|41626.7|41586.7|41631.7|41591.7|41641.7|41601.7|41626.7|41586.7|27
1693270800000|2023-08-29 01:00:00|41635.4|41595.4|41618|41578|41641.7|41601.7|41601.7|41561.7|31
1693271100000|2023-08-29 01:05:00|41621.7|41581.7|41616.7|41576.7|41641.7|41601.7|41616.7|41576.7|31
1693271400000|2023-08-29 01:10:00|41620.3|41580.3|41601.6|41561.6|41621.7|41581.7|41596.6|41556.6|35
1693271700000|2023-08-29 01:15:00|41588|41548|41611.6|41571.6|41616.6|41576.6|41586.6|41546.6|20
1693272000000|2023-08-29 01:20:00|41606.6|41566.6|41581.6|41541.6|41611.6|41571.6|41581.6|41541.6|16
1693272300000|2023-08-29 01:25:00|41585.3|41545.3|41601.6|41561.6|41611.6|41571.6|41581.6|41541.6|3
1693272600000|2023-08-29 01:30:00|41597.9|41557.9|41616.6|41576.6|41625.3|41585.3|41596.6|41556.6|8
1693272900000|2023-08-29 01:35:00|41620.3|41580.3|41611.6|41571.6|41626.6|41586.6|41601.6|41561.6|22
1693273200000|2023-08-29 01:40:00|41605.3|41565.3|41631.6|41591.6|41631.6|41591.6|41596.6|41556.6|10
1693273500000|2023-08-29 01:45:00|41632.9|41592.9|41626.6|41586.6|41660.3|41620.3|41625.3|41585.3|17
1693273800000|2023-08-29 01:50:00|41621.6|41581.6|41616.6|41576.6|41631.6|41591.6|41602.9|41562.9|17
1693274100000|2023-08-29 01:55:00|41611.6|41571.6|41616.6|41576.6|41621.6|41581.6|41597.9|41557.9|13
1693274400000|2023-08-29 02:00:00|41612.9|41572.9|41611.5|41571.5|41626.6|41586.6|41602.9|41562.9|13
1693274700000|2023-08-29 02:05:00|41616.5|41576.5|41621.5|41581.5|41635.2|41595.2|41616.5|41576.5|4
1693275000000|2023-08-29 02:10:00|41617.9|41577.9|41621.5|41581.5|41626.5|41586.5|41616.5|41576.5|4
1693275300000|2023-08-29 02:15:00|41616.5|41576.5|41601.5|41561.5|41621.5|41581.5|41596.5|41556.5|12
1693275600000|2023-08-29 02:20:00|41606.5|41566.5|41611.5|41571.5|41611.5|41571.5|41606.5|41566.5|37
1693275900000|2023-08-29 02:25:00|41616.5|41576.5|41611.5|41571.5|41616.5|41576.5|41611.5|41571.5|6
1693276200000|2023-08-29 02:30:00|41601.5|41561.5|41611.5|41571.5|41616.5|41576.5|41601.5|41561.5|6
1693276500000|2023-08-29 02:35:00|41616.5|41576.5|41631.5|41591.5|41631.5|41591.5|41611.5|41571.5|8
1693276800000|2023-08-29 02:40:00|41626.5|41586.5|41668.8|41628.8|41668.8|41628.8|41621.5|41581.5|35
1693277100000|2023-08-29 02:45:00|41673.8|41633.8|41708.8|41668.8|41713.8|41673.8|41663.8|41623.8|37
1693277400000|2023-08-29 02:50:00|41713.8|41673.8|41703.8|41663.8|41723.8|41683.8|41688.8|41648.8|25
1693277700000|2023-08-29 02:55:00|41698.8|41658.8|41708.8|41668.8|41733.8|41693.8|41688.8|41648.8|26
1693278000000|2023-08-29 03:00:00|41703.8|41663.8|41678.8|41638.8|41703.8|41663.8|41668.8|41628.8|10
1693278300000|2023-08-29 03:05:00|41675.1|41635.1|41712.5|41672.5|41718.8|41678.8|41663.8|41623.8|10
1693278600000|2023-08-29 03:10:00|41713.8|41673.8|41687.5|41647.5|41718.8|41678.8|41685.1|41645.1|9
1693278900000|2023-08-29 03:15:00|41688.8|41648.8|41698.8|41658.8|41706.1|41666.1|41682.5|41642.5|1
1693279200000|2023-08-29 03:20:00|41702.4|41662.4|41712.4|41672.4|41713.8|41673.8|41690.1|41650.1|1
1693279500000|2023-08-29 03:25:00|41718.7|41678.7|41728.7|41688.7|41738.7|41698.7|41708.7|41668.7|4
1693279800000|2023-08-29 03:30:00|41730.1|41690.1|41742.4|41702.4|41742.4|41702.4|41728.7|41688.7|8
1693280100000|2023-08-29 03:35:00|41743.7|41703.7|41738.7|41698.7|41745|41705|41738.7|41698.7|0
1693280400000|2023-08-29 03:40:00|41743.7|41703.7|41708.7|41668.7|41745|41705|41708.7|41668.7|20
1693280700000|2023-08-29 03:45:00|41705|41665|41708.7|41668.7|41708.7|41668.7|41705|41665|7
1693281000000|2023-08-29 03:50:00|41712.4|41672.4|41705|41665|41712.4|41672.4|41705|41665|1
1693281300000|2023-08-29 03:55:00|41708.7|41668.7|41718.7|41678.7|41723.7|41683.7|41705|41665|4
1693281600000|2023-08-29 04:00:00|41723.7|41683.7|41723.7|41683.7|41723.7|41683.7|41718.7|41678.7|1
1693281900000|2023-08-29 04:05:00|41718.7|41678.7|41718.7|41678.7|41723.7|41683.7|41718.7|41678.7|0
1693282200000|2023-08-29 04:10:00|41713.7|41673.7|41713.6|41673.6|41715|41675|41713.6|41673.6|2
1693282500000|2023-08-29 04:15:00|||||||||1
1693282800000|2023-08-29 04:20:00|41708.6|41668.6|41708.6|41668.6|41715|41675|41708.6|41668.6|1
1693283100000|2023-08-29 04:25:00|41713.6|41673.6|41714.9|41674.9|41714.9|41674.9|41713.6|41673.6|3
1693283400000|2023-08-29 04:30:00|41718.6|41678.6|41714.9|41674.9|41718.6|41678.6|41708.6|41668.6|2
1693283700000|2023-08-29 04:35:00|41727.3|41687.3|41724.9|41684.9|41728.6|41688.6|41718.6|41678.6|62
1693284000000|2023-08-29 04:40:00|41723.6|41683.6|41701.2|41661.2|41724.9|41684.9|41658.6|41618.6|59
1693284300000|2023-08-29 04:45:00|41704.9|41664.9|41709.9|41669.9|41721.2|41681.2|41701.2|41661.2|3
1693284600000|2023-08-29 04:50:00|41708.6|41668.6|41711.2|41671.2|41711.2|41671.2|41701.2|41661.2|4
1693284900000|2023-08-29 04:55:00|41704.9|41664.9|41706.2|41666.2|41711.2|41671.2|41704.9|41664.9|8
1693285200000|2023-08-29 05:00:00|41704.9|41664.9|41704.9|41664.9|41711.2|41671.2|41704.9|41664.9|1
1693285500000|2023-08-29 05:05:00|41701.2|41661.2|41707.5|41667.5|41711.2|41671.2|41701.2|41661.2|14
1693285800000|2023-08-29 05:10:00|41704.9|41664.9|41711.2|41671.2|41711.2|41671.2|41701.2|41661.2|1
1693286100000|2023-08-29 05:15:00|41714.8|41674.8|41704.8|41664.8|41714.8|41674.8|41689.8|41649.8|16
1693286400000|2023-08-29 05:20:00|41701.2|41661.2|41721.1|41681.1|41724.8|41684.8|41698.5|41658.5|4
1693286700000|2023-08-29 05:25:00|41718.5|41678.5|41716.1|41676.1|41719.8|41679.8|41711.1|41671.1|3
1693287000000|2023-08-29 05:30:00|41712.5|41672.5|41714.8|41674.8|41719.8|41679.8|41699.8|41659.8|8
1693287300000|2023-08-29 05:35:00|41716.1|41676.1|41744.8|41704.8|41744.8|41704.8|41716.1|41676.1|7
1693287600000|2023-08-29 05:40:00|41738.5|41698.5|41734.8|41694.8|41741.1|41701.1|41724.8|41684.8|5
1693287900000|2023-08-29 05:45:00|41731.1|41691.1|41716.1|41676.1|41734.8|41694.8|41714.8|41674.8|7
1693288200000|2023-08-29 05:50:00|41719.8|41679.8|41701.1|41661.1|41721.1|41681.1|41701.1|41661.1|1
1693288500000|2023-08-29 05:55:00|41704.8|41664.8|41724.8|41684.8|41724.8|41684.8|41704.8|41664.8|4
1693288800000|2023-08-29 06:00:00|41724.7|41684.7|41744.7|41704.7|41749.7|41709.7|41719.7|41679.7|5
1693289100000|2023-08-29 06:05:00|41741.1|41701.1|41741.1|41701.1|41754.7|41714.7|41739.7|41699.7|1
1693289400000|2023-08-29 06:10:00|41744.7|41704.7|41779.7|41739.7|41779.7|41739.7|41734.7|41694.7|13
1693289700000|2023-08-29 06:15:00|41784.7|41744.7|41778.4|41738.4|41788.4|41748.4|41768.4|41728.4|16
1693290000000|2023-08-29 06:20:00|41774.7|41734.7|41753.4|41713.4|41778.4|41738.4|41752.1|41712.1|14
1693290300000|2023-08-29 06:25:00|41748.4|41708.4|41758.4|41718.4|41758.4|41718.4|41738.4|41698.4|9
1693290600000|2023-08-29 06:30:00|41753.4|41713.4|41724.7|41684.7|41758.4|41718.4|41721|41681|25
1693290900000|2023-08-29 06:35:00|41718.4|41678.4|41701|41661|41722|41682|41699.7|41659.7|30
1693291200000|2023-08-29 06:40:00|41704.7|41664.7|41677.3|41637.3|41704.7|41664.7|41677.3|41637.3|23
1693291500000|2023-08-29 06:45:00|41681|41641|41677.3|41637.3|41696|41656|41671|41631|28
1693291800000|2023-08-29 06:50:00|41672.3|41632.3|41657.3|41617.3|41681|41641|41637.3|41597.3|101
1693292100000|2023-08-29 06:55:00|41661|41621|41622.3|41582.3|41661|41621|41622.3|41582.3|44
1693292400000|2023-08-29 07:00:00|41627.3|41587.3|41610.9|41570.9|41641|41601|41580.9|41540.9|122
1693292700000|2023-08-29 07:05:00|41620.9|41580.9|41655.9|41615.9|41657.3|41617.3|41610.9|41570.9|33
1693293000000|2023-08-29 07:10:00|41652.3|41612.3|41640.9|41600.9|41655.9|41615.9|41640.9|41600.9|7
1693293300000|2023-08-29 07:15:00|41645.9|41605.9|41604.6|41564.6|41650.9|41610.9|41600.9|41560.9|110
1693293600000|2023-08-29 07:20:00|41605.9|41565.9|41620.9|41580.9|41620.9|41580.9|41600.9|41560.9|111
1693293900000|2023-08-29 07:25:00|41622.2|41582.2|41619.6|41579.6|41622.2|41582.2|41619.6|41579.6|81
1693294200000|2023-08-29 07:30:00|41620.9|41580.9|41560.9|41520.9|41622.2|41582.2|41560.9|41520.9|161
1693294500000|2023-08-29 07:35:00|41569.6|41529.6|41593.5|41553.5|41609.9|41569.9|41569.6|41529.6|128
1693294800000|2023-08-29 07:40:00|41597.2|41557.2|41592.2|41552.2|41597.2|41557.2|41573.5|41533.5|63
1693295100000|2023-08-29 07:45:00|41593.5|41553.5|41602.2|41562.2|41613.5|41573.5|41590.9|41550.9|4
1693295400000|2023-08-29 07:50:00|41603.5|41563.5|41602.2|41562.2|41603.5|41563.5|41587.2|41547.2|18
1693295700000|2023-08-29 07:55:00|41597.2|41557.2|41595.8|41555.8|41607.2|41567.2|41583.5|41543.5|47
1693296000000|2023-08-29 08:00:00|41599.5|41559.5|41597.1|41557.1|41623.5|41583.5|41595.8|41555.8|76
1693296300000|2023-08-29 08:05:00|41602.1|41562.1|41607.1|41567.1|41607.1|41567.1|41592.1|41552.1|37
1693296600000|2023-08-29 08:10:00|41603.5|41563.5|41597.1|41557.1|41613.5|41573.5|41577.1|41537.1|64
1693296900000|2023-08-29 08:15:00|41602.1|41562.1|41647.1|41607.1|41652.1|41612.1|41593.5|41553.5|86
1693297200000|2023-08-29 08:20:00|41643.4|41603.4|41637.1|41597.1|41647.1|41607.1|41632.1|41592.1|29
1693297500000|2023-08-29 08:25:00|41638.4|41598.4|41638.4|41598.4|41638.4|41598.4|41632.1|41592.1|14
1693297800000|2023-08-29 08:30:00|41642.1|41602.1|41623.4|41583.4|41643.4|41603.4|41623.4|41583.4|26
1693298100000|2023-08-29 08:35:00|41613.4|41573.4|41612.1|41572.1|41632.1|41592.1|41612.1|41572.1|15
1693298400000|2023-08-29 08:40:00|41602.1|41562.1|41623.4|41583.4|41623.4|41583.4|41583.4|41543.4|44
1693298700000|2023-08-29 08:45:00|41622.1|41582.1|41617.1|41577.1|41623.4|41583.4|41603.4|41563.4|37
1693299000000|2023-08-29 08:50:00|41613.4|41573.4|41632|41592|41652.1|41612.1|41613.4|41573.4|35
1693299300000|2023-08-29 08:55:00|41635.7|41595.7|41617|41577|41637|41597|41607|41567|10
1693299600000|2023-08-29 09:00:00|41612|41572|41642|41602|41642|41602|41607|41567|23
1693299900000|2023-08-29 09:05:00|41643.4|41603.4|41683.3|41643.3|41693.3|41653.3|41643.4|41603.4|51
1693300200000|2023-08-29 09:10:00|41678.3|41638.3|41697|41657|41698.3|41658.3|41667|41627|25
1693300500000|2023-08-29 09:15:00|41698.3|41658.3|41693.3|41653.3|41707|41667|41693.3|41653.3|26
1693300800000|2023-08-29 09:20:00|41694.7|41654.7|41709.6|41669.6|41714.6|41674.6|41689.7|41649.7|20
1693301100000|2023-08-29 09:25:00|41708.3|41668.3|41693.3|41653.3|41713.3|41673.3|41693.3|41653.3|9
1693301400000|2023-08-29 09:30:00|41698.3|41658.3|41669.6|41629.6|41702|41662|41663.3|41623.3|25
1693301700000|2023-08-29 09:35:00|41668.3|41628.3|41642|41602|41669.6|41629.6|41638.3|41598.3|20
1693302000000|2023-08-29 09:40:00|41643.3|41603.3|41633.3|41593.3|41647|41607|41633.3|41593.3|32
1693302300000|2023-08-29 09:45:00|41634.6|41594.6|41626.9|41586.9|41634.6|41594.6|41608.3|41568.3|15
1693302600000|2023-08-29 09:50:00|41633.3|41593.3|41663.3|41623.3|41663.3|41623.3|41633.3|41593.3|14
1693302900000|2023-08-29 09:55:00|41658.3|41618.3|41663.2|41623.2|41666.9|41626.9|41649.6|41609.6|31
1693303200000|2023-08-29 10:00:00|41669.6|41629.6|41656.9|41616.9|41678.2|41638.2|41648.2|41608.2|37
1693303500000|2023-08-29 10:05:00|41659.6|41619.6|41656.9|41616.9|41674.6|41634.6|41653.2|41613.2|25
1693303800000|2023-08-29 10:10:00|41658.2|41618.2|41703.2|41663.2|41706.9|41666.9|41658.2|41618.2|57
1693304100000|2023-08-29 10:15:00|41706.9|41666.9|41696.9|41656.9|41706.9|41666.9|41693.2|41653.2|11
1693304400000|2023-08-29 10:20:00|41693.2|41653.2|41693.2|41653.2|41703.2|41663.2|41693.2|41653.2|4
1693304700000|2023-08-29 10:25:00|41694.5|41654.5|41693.2|41653.2|41703.2|41663.2|41686.9|41646.9|13
1693305000000|2023-08-29 10:30:00|41683.2|41643.2|41681.8|41641.8|41686.9|41646.9|41681.8|41641.8|118
1693305300000|2023-08-29 10:35:00|41674.5|41634.5|41661.8|41621.8|41683.2|41643.2|41653.2|41613.2|54
1693305600000|2023-08-29 10:40:00|41663.2|41623.2|41653.2|41613.2|41681.8|41641.8|41651.8|41611.8|16
1693305900000|2023-08-29 10:45:00|41656.8|41616.8|41653.2|41613.2|41658.2|41618.2|41653.2|41613.2|2
1693306200000|2023-08-29 10:50:00|41656.8|41616.8|41646.8|41606.8|41658.1|41618.1|41643.1|41603.1|15
1693306500000|2023-08-29 10:55:00|41643.1|41603.1|41631.8|41591.8|41651.8|41611.8|41623.1|41583.1|16
1693306800000|2023-08-29 11:00:00|41628.1|41588.1|41621.8|41581.8|41641.8|41601.8|41616.8|41576.8|42
1693307100000|2023-08-29 11:05:00|41633.1|41593.1|41599.4|41559.4|41638.1|41598.1|41589.4|41549.4|26
1693307400000|2023-08-29 11:10:00|41595.8|41555.8|41560.8|41520.8|41595.8|41555.8|41545.8|41505.8|62
1693307700000|2023-08-29 11:15:00|41564.4|41524.4|41414.8|41374.8|41564.4|41524.4|41414.8|41374.8|407
1693308000000|2023-08-29 11:20:00|41411.1|41371.1|41394.7|41354.7|41414.8|41374.8|41361.1|41321.1|205
1693308300000|2023-08-29 11:25:00|41391.1|41351.1|41341.1|41301.1|41406.1|41366.1|41341.1|41301.1|82
1693308600000|2023-08-29 11:30:00|41349.7|41309.7|41307.4|41267.4|41364.7|41324.7|41292.4|41252.4|120
1693308900000|2023-08-29 11:35:00|41311.1|41271.1|41291|41251|41311.1|41271.1|41271.1|41231.1|51
1693309200000|2023-08-29 11:40:00|41288.4|41248.4|41231|41191|41301|41261|41224.7|41184.7|81
1693309500000|2023-08-29 11:45:00|41227.4|41187.4|41256|41216|41261|41221|41224.7|41184.7|72
1693309800000|2023-08-29 11:50:00|41257.4|41217.4|41260|41220|41281|41241|41240|41200|172
1693310100000|2023-08-29 11:55:00|41250|41210|41240|41200|41255|41215|41220|41180|212
1693310400000|2023-08-29 12:00:00|41236.3|41196.3|41200|41160|41260|41220|41200|41160|98
1693310700000|2023-08-29 12:05:00|41196.3|41156.3|41218.7|41178.7|41220|41180|41170|41130|134
1693311000000|2023-08-29 12:10:00|41220|41180|41223.7|41183.7|41250|41210|41203.7|41163.7|128
1693311300000|2023-08-29 12:15:00|41222.3|41182.3|41207.3|41167.3|41247.3|41207.3|41203.6|41163.6|153
1693311600000|2023-08-29 12:20:00|41203.6|41163.6|41117.3|41077.3|41208.6|41168.6|41113.6|41073.6|100
1693311900000|2023-08-29 12:25:00|41113.6|41073.6|41133.6|41093.6|41152.3|41112.3|41083.6|41043.6|210
1693312200000|2023-08-29 12:30:00|41135|41095|41157.3|41117.3|41167.3|41127.3|41123.6|41083.6|273
1693312500000|2023-08-29 12:35:00|41153.6|41113.6|41200.9|41160.9|41205.9|41165.9|41153.6|41113.6|397
1693312800000|2023-08-29 12:40:00|41197.3|41157.3|41187.3|41147.3|41220.9|41180.9|41180.9|41140.9|109
1693315800000|2023-08-29 13:30:00|41294.5|41254.5|41396.8|41356.8|41518.2|41478.2|41198.2|41158.2|1587
1693316100000|2023-08-29 13:35:00|41395.5|41355.5|41354.5|41314.5|41426.8|41386.8|41299.5|41259.5|853
1693316400000|2023-08-29 13:40:00|41358.2|41318.2|41257.5|41217.5|41369.5|41329.5|41196.2|41156.2|1618
1693316700000|2023-08-29 13:45:00|41266.2|41226.2|41186.2|41146.2|41281.2|41241.2|41127.5|41087.5|903
1693317000000|2023-08-29 13:50:00|41182.5|41142.5|41142.8|41102.8|41210.2|41170.2|41128.8|41088.8|1027
1693317300000|2023-08-29 13:55:00|41140.2|41100.2|41260.2|41220.2|41267.5|41227.5|41140.2|41100.2|603
1693317600000|2023-08-29 14:00:00|41258.8|41218.8|41201.5|41161.5|41303.8|41263.8|41169.2|41129.2|664
1693317900000|2023-08-29 14:05:00|41206.5|41166.5|41220.1|41180.1|41220.1|41180.1|41162.8|41122.8|363
1693318200000|2023-08-29 14:10:00|41212.8|41172.8|41231.5|41191.5|41256.5|41216.5|41181.5|41141.5|504
1693318500000|2023-08-29 14:15:00|41222.8|41182.8|41211.5|41171.5|41242.8|41202.8|41190.1|41150.1|303
1693318800000|2023-08-29 14:20:00|41212.8|41172.8|41124.1|41084.1|41221.5|41181.5|41112.8|41072.8|495
1693319100000|2023-08-29 14:25:00|41125.5|41085.5|41262.8|41222.8|41264.1|41224.1|41104.1|41064.1|381
1693319400000|2023-08-29 14:30:00|41269.1|41229.1|41341.4|41301.4|41346.4|41306.4|41264.1|41224.1|633
1693319700000|2023-08-29 14:35:00|41337.8|41297.8|41331.4|41291.4|41362.8|41322.8|41272.8|41232.8|675
1693320000000|2023-08-29 14:40:00|41330.1|41290.1|41330.1|41290.1|41378.7|41338.7|41318.8|41278.8|234
1693320300000|2023-08-29 14:45:00|41338.7|41298.7|41371.4|41331.4|41371.4|41331.4|41292.8|41252.8|392
1693320600000|2023-08-29 14:50:00|41366.4|41326.4|41358.7|41318.7|41388.7|41348.7|41338.7|41298.7|207
1693320900000|2023-08-29 14:55:00|41362.4|41322.4|41398.7|41358.7|41398.7|41358.7|41338.7|41298.7|168
1693321200000|2023-08-29 15:00:00|41400.1|41360.1|41357.4|41317.4|41420.1|41380.1|41308.7|41268.7|318
1693321500000|2023-08-29 15:05:00|41358.7|41318.7|41346|41306|41374.7|41334.7|41346|41306|106
1693321800000|2023-08-29 15:10:00|41342.4|41302.4|41376|41336|41376|41336|41337.4|41297.4|126
1693322100000|2023-08-29 15:15:00|41379.7|41339.7|41359.7|41319.7|41386|41346|41324.7|41284.7|306
1693322400000|2023-08-29 15:20:00|41361|41321|41287.3|41247.3|41364.7|41324.7|41287.3|41247.3|144
1693322700000|2023-08-29 15:25:00|41286|41246|41264.7|41224.7|41286|41246|41178.7|41138.7|416
1693323000000|2023-08-29 15:30:00|41266|41226|41331|41291|41334.6|41294.6|41246|41206|192
1693323300000|2023-08-29 15:35:00|41327.3|41287.3|41364.6|41324.6|41377.3|41337.3|41307.3|41267.3|253
1693323600000|2023-08-29 15:40:00|41354.6|41314.6|41274.6|41234.6|41364.6|41324.6|41254.6|41214.6|177
1693323900000|2023-08-29 15:45:00|41294.6|41254.6|41274.6|41234.6|41301|41261|41274.6|41234.6|209
1693324200000|2023-08-29 15:50:00|41276|41236|41217.3|41177.3|41279.6|41239.6|41216|41176|231
1693324500000|2023-08-29 15:55:00|41216|41176|41208.6|41168.6|41232.3|41192.3|41207.3|41167.3|259
1693324800000|2023-08-29 16:00:00|41200|41160|41245.9|41205.9|41247.3|41207.3|41200|41160|334
1693325100000|2023-08-29 16:05:00|41250.9|41210.9|41235.9|41195.9|41255.9|41215.9|41205.9|41165.9|144
1693325400000|2023-08-29 16:10:00|41237.3|41197.3|41274.6|41234.6|41274.6|41234.6|41237.3|41197.3|179
1693325700000|2023-08-29 16:15:00|41293.2|41253.2|41269.9|41229.9|41314.6|41274.6|41267.3|41227.3|173
1693326000000|2023-08-29 16:20:00|41273.6|41233.6|41259.9|41219.9|41288.6|41248.6|41258.6|41218.6|136
1693326300000|2023-08-29 16:25:00|41258.6|41218.6|41337.2|41297.2|41337.2|41297.2|41257.2|41217.2|126
1693326600000|2023-08-29 16:30:00|41335.9|41295.9|41302.2|41262.2|41354.6|41314.6|41298.6|41258.6|286
1693326900000|2023-08-29 16:35:00|41297.2|41257.2|41237.2|41197.2|41307.2|41267.2|41237.2|41197.2|175
1693327200000|2023-08-29 16:40:00|41232.2|41192.2|41297.2|41257.2|41335.9|41295.9|41225.9|41185.9|188
1693327500000|2023-08-29 16:45:00|41295.9|41255.9|41255.9|41215.9|41307.2|41267.2|41247.2|41207.2|240
1693327800000|2023-08-29 16:50:00|41260.9|41220.9|41325.8|41285.8|41344.5|41304.5|41257.2|41217.2|266
1693328100000|2023-08-29 16:55:00|41324.5|41284.5|41310.8|41270.8|41335.8|41295.8|41294.5|41254.5|190
1693328400000|2023-08-29 17:00:00|41314.5|41274.5|41384.5|41344.5|41388.1|41348.1|41295.8|41255.8|244
1693328700000|2023-08-29 17:05:00|41391.8|41351.8|41431.8|41391.8|41433.1|41393.1|41381.8|41341.8|203
1693329000000|2023-08-29 17:10:00|41433.1|41393.1|41431.8|41391.8|41433.1|41393.1|41401.8|41361.8|176
1693329300000|2023-08-29 17:15:00|41428.1|41388.1|41433.1|41393.1|41434.5|41394.5|41405.8|41365.8|190
1693329600000|2023-08-29 17:20:00|41431.8|41391.8|41465.4|41425.4|41466.8|41426.8|41428.1|41388.1|182
1693329900000|2023-08-29 17:25:00|41471.8|41431.8|41489.1|41449.1|41490.4|41450.4|41431.8|41391.8|345
1693330200000|2023-08-29 17:30:00|41499.1|41459.1|41460.4|41420.4|41500.4|41460.4|41450.4|41410.4|294
1693330500000|2023-08-29 17:35:00|41455.4|41415.4|41401.7|41361.7|41460.4|41420.4|41381.7|41341.7|299
1693330800000|2023-08-29 17:40:00|41396.7|41356.7|41360.4|41320.4|41401.7|41361.7|41360.4|41320.4|305
1693331100000|2023-08-29 17:45:00|41361.7|41321.7|41264.4|41224.4|41370.4|41330.4|41264.4|41224.4|295
1693331400000|2023-08-29 17:50:00|41271.7|41231.7|41246.7|41206.7|41291.7|41251.7|41243.1|41203.1|221
1693331700000|2023-08-29 17:55:00|41243.1|41203.1|41195.4|41155.4|41256.7|41216.7|41181.7|41141.7|336
1693332000000|2023-08-29 18:00:00|41194|41154|41184.4|41144.4|41200.4|41160.4|41171.7|41131.7|302
1693332300000|2023-08-29 18:05:00|41185.7|41145.7|41160.3|41120.3|41203|41163|41151.7|41111.7|371
1693332600000|2023-08-29 18:10:00|41161.7|41121.7|41135.3|41095.3|41180.3|41140.3|41091.7|41051.7|1101
1693332900000|2023-08-29 18:15:00|41140.3|41100.3|41160.3|41120.3|41170.3|41130.3|41124|41084|604
1693353600000|2023-08-30 00:00:00|41096.1|41056.1|41206.1|41166.1|41206.1|41166.1|41094.7|41054.7|99
1693353900000|2023-08-30 00:05:00|41209.7|41169.7|41232|41192|41237|41197|41167|41127|103
1693354200000|2023-08-30 00:10:00|41222|41182|41197|41157|41232|41192|41182|41142|15
1693354500000|2023-08-30 00:15:00|41200.6|41160.6|41212|41172|41222|41182|41192|41152|6
1693354800000|2023-08-30 00:20:00|41213.3|41173.3|41197|41157|41220.6|41180.6|41197|41157|8
1693355100000|2023-08-30 00:25:00|41195.6|41155.6|41194.2|41154.2|41197.9|41157.9|41174.3|41134.3|44
1693355400000|2023-08-30 00:30:00|41204.2|41164.2|41207.9|41167.9|41217.9|41177.9|41197.9|41157.9|28
1693355700000|2023-08-30 00:35:00|41204.2|41164.2|41207.9|41167.9|41217.9|41177.9|41195.6|41155.6|3
1693356000000|2023-08-30 00:40:00|41211.5|41171.5|41207.9|41167.9|41221.5|41181.5|41202.9|41162.9|6
1693356300000|2023-08-30 00:45:00|41209.2|41169.2|41207.9|41167.9|41214.2|41174.2|41204.2|41164.2|5
1693356600000|2023-08-30 00:50:00|41204.2|41164.2|41207.8|41167.8|41217.9|41177.9|41197.8|41157.8|19
1693356900000|2023-08-30 00:55:00|41217.8|41177.8|41222.8|41182.8|41232.8|41192.8|41214.2|41174.2|23
1693357200000|2023-08-30 01:00:00|41224.2|41184.2|41214.2|41174.2|41264.2|41224.2|41202.8|41162.8|44
1693357500000|2023-08-30 01:05:00|41210.5|41170.5|41197.8|41157.8|41212.8|41172.8|41187.8|41147.8|8
1693357800000|2023-08-30 01:10:00|41202.8|41162.8|41164.2|41124.2|41202.8|41162.8|41160.5|41120.5|18
1693358100000|2023-08-30 01:15:00|41157.8|41117.8|41174.2|41134.2|41180.5|41140.5|41157.8|41117.8|18
1693358400000|2023-08-30 01:20:00|41175.5|41135.5|41187.8|41147.8|41200.5|41160.5|41174.2|41134.2|30
1693358700000|2023-08-30 01:25:00|41184.1|41144.1|41209.1|41169.1|41210.5|41170.5|41164.1|41124.1|11
1693359000000|2023-08-30 01:30:00|41207.8|41167.8|41174.1|41134.1|41209.1|41169.1|41164.1|41124.1|23
1693359300000|2023-08-30 01:35:00|41177.8|41137.8|41114.1|41074.1|41177.8|41137.8|41114.1|41074.1|52
1693359600000|2023-08-30 01:40:00|41112.8|41072.8|41077.8|41037.8|41117.8|41077.8|41074.1|41034.1|72
1693359900000|2023-08-30 01:45:00|41079.1|41039.1|41079.1|41039.1|41099.1|41059.1|41070.5|41030.5|6
1693360200000|2023-08-30 01:50:00|41075.5|41035.5|41090.4|41050.4|41094.1|41054.1|41054.1|41014.1|10
1693360500000|2023-08-30 01:55:00|41094.1|41054.1|41084.1|41044.1|41104.1|41064.1|41084.1|41044.1|11
1693360800000|2023-08-30 02:00:00|41070.4|41030.4|41059.1|41019.1|41084.1|41044.1|41049.1|41009.1|14
1693361100000|2023-08-30 02:05:00|41055.4|41015.4|41029.1|40989.1|41059.1|41019.1|41017.7|40977.7|31
1693361400000|2023-08-30 02:10:00|41027.7|40987.7|40999|40959|41034.1|40994.1|40999|40959|26
1693361700000|2023-08-30 02:15:00|41009|40969|41029|40989|41044|41004|41009|40969|28
1693362000000|2023-08-30 02:20:00|41034|40994|41034|40994|41044|41004|41024|40984|12
1693362300000|2023-08-30 02:25:00|41027.7|40987.7|41024|40984|41037.7|40997.7|41024|40984|11
1693362600000|2023-08-30 02:30:00|41019|40979|41014|40974|41039|40999|40994|40954|6
1693362900000|2023-08-30 02:35:00|41017.7|40977.7|41027.6|40987.6|41027.6|40987.6|41004|40964|18
1693363200000|2023-08-30 02:40:00|41020.4|40980.4|41027.6|40987.6|41034|40994|41010.4|40970.4|26
1693363500000|2023-08-30 02:45:00|41029|40989|41032.6|40992.6|41054|41014|41027.6|40987.6|18
1693363800000|2023-08-30 02:50:00|41034|40994|41044|41004|41044|41004|41019|40979|34
1693364100000|2023-08-30 02:55:00|41049|41009|41039|40999|41061.2|41021.2|41039|40999|8
1693364400000|2023-08-30 03:00:00|41042.6|41002.6|41039|40999|41044|41004|41025.3|40985.3|3
1693364700000|2023-08-30 03:05:00|41037.6|40997.6|41043.9|41003.9|41044|41004|41034|40994|2
1693365000000|2023-08-30 03:10:00|41040.3|41000.3|41038.9|40998.9|41053.9|41013.9|41030.3|40990.3|17
1693365300000|2023-08-30 03:15:00|41048.9|41008.9|41077.6|41037.6|41078.9|41038.9|41048.9|41008.9|26
1693365600000|2023-08-30 03:20:00|41073.9|41033.9|41073.9|41033.9|41082.6|41042.6|41063.9|41023.9|6
1693365900000|2023-08-30 03:25:00|41077.6|41037.6|41107.5|41067.5|41107.6|41067.6|41073.9|41033.9|19
1693366200000|2023-08-30 03:30:00|41103.9|41063.9|41103.9|41063.9|41107.5|41067.5|41092.5|41052.5|10
1693366500000|2023-08-30 03:35:00|41107.5|41067.5|41103.9|41063.9|41113.9|41073.9|41095.3|41055.3|7
1693366800000|2023-08-30 03:40:00|41098.9|41058.9|41103.9|41063.9|41108.9|41068.9|41096.6|41056.6|2
1693367100000|2023-08-30 03:45:00|41098.9|41058.9|41098.9|41058.9|41107.5|41067.5|41097.5|41057.5|4
1693367400000|2023-08-30 03:50:00|41100.2|41060.2|41093.9|41053.9|41102.5|41062.5|41093.9|41053.9|8
1693367700000|2023-08-30 03:55:00|41098.9|41058.9|41093.8|41053.8|41098.9|41058.9|41083.9|41043.9|7
1693368000000|2023-08-30 04:00:00|41090.2|41050.2|41088.8|41048.8|41093.8|41053.8|41083.8|41043.8|2
1693368300000|2023-08-30 04:05:00|41087.5|41047.5|41087.5|41047.5|41093.8|41053.8|41083.8|41043.8|7
1693368600000|2023-08-30 04:10:00|41083.8|41043.8|41083.8|41043.8|41088.8|41048.8|41083.8|41043.8|4
1693368900000|2023-08-30 04:15:00|41087.5|41047.5|41083.8|41043.8|41088.8|41048.8|41083.8|41043.8|0
1693369200000|2023-08-30 04:20:00|41077.4|41037.4|41077.4|41037.4|41077.4|41037.4|41073.8|41033.8|3
1693369500000|2023-08-30 04:25:00|41073.8|41033.8|41088.8|41048.8|41088.8|41048.8|41073.8|41033.8|3
1693369800000|2023-08-30 04:30:00|41087.4|41047.4|41085.1|41045.1|41093.8|41053.8|41083.8|41043.8|33
1693370100000|2023-08-30 04:35:00|41087.4|41047.4|41088.8|41048.8|41092.4|41052.4|41083.8|41043.8|18
1693370400000|2023-08-30 04:40:00|41085.1|41045.1|41045.1|41005.1|41088.8|41048.8|41045.1|41005.1|27
1693370700000|2023-08-30 04:45:00|41038.8|40998.8|41070.1|41030.1|41073.8|41033.8|41038.8|40998.8|41
1693371000000|2023-08-30 04:50:00|41063.8|41023.8|41063.7|41023.7|41063.8|41023.8|41060.1|41020.1|1
1693371300000|2023-08-30 04:55:00|41060.1|41020.1|41080.1|41040.1|41080.1|41040.1|41055.1|41015.1|11
1693371600000|2023-08-30 05:00:00|41083.7|41043.7|41087.4|41047.4|41093.7|41053.7|41073.7|41033.7|30
1693371900000|2023-08-30 05:05:00|41093.7|41053.7|41093.7|41053.7|41093.7|41053.7|41093.7|41053.7|0
1693372200000|2023-08-30 05:10:00|41088.7|41048.7|41100.1|41060.1|41100.1|41060.1|41088.7|41048.7|9
1693372500000|2023-08-30 05:15:00|41103.7|41063.7|41113.7|41073.7|41115.1|41075.1|41103.7|41063.7|1
1693372800000|2023-08-30 05:20:00|41108.7|41068.7|41123.7|41083.7|41130.1|41090.1|41108.7|41068.7|11
1693373100000|2023-08-30 05:25:00|41118.7|41078.7|41120|41080|41123.7|41083.7|41115|41075|5
1693373400000|2023-08-30 05:30:00|41098.7|41058.7|41097.3|41057.3|41133.7|41093.7|41090|41050|8
1693373700000|2023-08-30 05:35:00|41098.7|41058.7|41113.7|41073.7|41113.7|41073.7|41087.3|41047.3|18
1693374000000|2023-08-30 05:40:00|41108.7|41068.7|41103.6|41063.6|41118.7|41078.7|41103.6|41063.6|4
1693374300000|2023-08-30 05:45:00|41100|41060|41113.6|41073.6|41117.3|41077.3|41098.6|41058.6|2
1693374600000|2023-08-30 05:50:00|41115|41075|41090|41050|41123.6|41083.6|41090|41050|2
1693374900000|2023-08-30 05:55:00|41087.3|41047.3|41113.6|41073.6|41113.6|41073.6|41087.3|41047.3|2
1693375200000|2023-08-30 06:00:00|41110|41070|41098.6|41058.6|41110|41070|41097.2|41057.2|0
1693375500000|2023-08-30 06:05:00|41095|41055|41083.6|41043.6|41103.6|41063.6|41083.6|41043.6|7
1693375800000|2023-08-30 06:10:00|41085|41045|41083.6|41043.6|41090|41050|41056.3|41016.3|9
1693376100000|2023-08-30 06:15:00|41090|41050|41099.9|41059.9|41099.9|41059.9|41075|41035|12
1693376400000|2023-08-30 06:20:00|41093.6|41053.6|41089.9|41049.9|41093.6|41053.6|41074.9|41034.9|11
1693376700000|2023-08-30 06:25:00|41083.6|41043.6|41067.7|41027.7|41094.9|41054.9|41049.9|41009.9|37
1693377000000|2023-08-30 06:30:00|41071.3|41031.3|41076.3|41036.3|41086.3|41046.3|41067.7|41027.7|4
1693377300000|2023-08-30 06:35:00|41079.9|41039.9|41081.3|41041.3|41092.6|41052.6|41076.3|41036.3|7
1693377600000|2023-08-30 06:40:00|41076.3|41036.3|41071.3|41031.3|41076.3|41036.3|41052.6|41012.6|8
1693377900000|2023-08-30 06:45:00|41074.9|41034.9|41086.3|41046.3|41091.3|41051.3|41069.9|41029.9|15
1693378200000|2023-08-30 06:50:00|41089.9|41049.9|41086.2|41046.2|41091.3|41051.3|41076.2|41036.2|2
1693378500000|2023-08-30 06:55:00|41076.2|41036.2|41076.2|41036.2|41086.2|41046.2|41071.2|41031.2|5
1693378800000|2023-08-30 07:00:00|41046.2|41006.2|41052.6|41012.6|41056.2|41016.2|41027.6|40987.6|101
1693379100000|2023-08-30 07:05:00|41049|41009|41036.2|40996.2|41049|41009|41019|40979|32
1693379400000|2023-08-30 07:10:00|41037.6|40997.6|41027.6|40987.6|41047.6|41007.6|41027.6|40987.6|24
1693379700000|2023-08-30 07:15:00|41022.6|40982.6|41003.9|40963.9|41027.6|40987.6|41002.6|40962.6|45
1693380000000|2023-08-30 07:20:00|41007.6|40967.6|40987.6|40947.6|41007.6|40967.6|40987.6|40947.6|16
1693380300000|2023-08-30 07:25:00|40992.6|40952.6|41000.3|40960.3|41010.3|40970.3|40988.9|40948.9|177
1693380600000|2023-08-30 07:30:00|40998.9|40958.9|40972.5|40932.5|40998.9|40958.9|40953.9|40913.9|41
1693380900000|2023-08-30 07:35:00|40977.5|40937.5|40998.9|40958.9|40998.9|40958.9|40938.9|40898.9|65
1693381200000|2023-08-30 07:40:00|40997.5|40957.5|40995.3|40955.3|41008.9|40968.9|40983.9|40943.9|8
1693381500000|2023-08-30 07:45:00|41005.3|40965.3|41078.9|41038.9|41078.9|41038.9|40998.9|40958.9|91
1693381800000|2023-08-30 07:50:00|41072.5|41032.5|41105.2|41065.2|41112.5|41072.5|41072.5|41032.5|20
1693382100000|2023-08-30 07:55:00|41103.9|41063.9|41131.1|41091.1|41152.5|41112.5|41100.2|41060.2|38
1693382400000|2023-08-30 08:00:00|41127.5|41087.5|41156.1|41116.1|41161.1|41121.1|41122.5|41082.5|46
1693382700000|2023-08-30 08:05:00|41151.1|41111.1|41129.7|41089.7|41156.1|41116.1|41124.7|41084.7|9
1693383000000|2023-08-30 08:10:00|41126.1|41086.1|41129.7|41089.7|41146.1|41106.1|41119.7|41079.7|8
1693383300000|2023-08-30 08:15:00|41133.4|41093.4|41139.7|41099.7|41146.1|41106.1|41116.1|41076.1|11
1693383600000|2023-08-30 08:20:00|41129.7|41089.7|41149.7|41109.7|41159.7|41119.7|41129.7|41089.7|44
1693383900000|2023-08-30 08:25:00|41148.3|41108.3|41123.3|41083.3|41154.7|41114.7|41119.7|41079.7|8
1693384200000|2023-08-30 08:30:00|41127|41087|41141.1|41101.1|41146.1|41106.1|41109.7|41069.7|75
1693384500000|2023-08-30 08:35:00|41139.7|41099.7|41152.4|41112.4|41161.1|41121.1|41122.4|41082.4|33
1693384800000|2023-08-30 08:40:00|41151.1|41111.1|41152.4|41112.4|41196|41156|41146|41106|18
1693385100000|2023-08-30 08:45:00|41151|41111|41206|41166|41206|41166|41151|41111|28
1693385400000|2023-08-30 08:50:00|41202.4|41162.4|41222.4|41182.4|41226|41186|41192.4|41152.4|22
1693385700000|2023-08-30 08:55:00|41217.4|41177.4|41293.3|41253.3|41293.3|41253.3|41217.4|41177.4|54
1693386000000|2023-08-30 09:00:00|41283.3|41243.3|41294.6|41254.6|41304.6|41264.6|41269.6|41229.6|73
1693386300000|2023-08-30 09:05:00|41291|41251|41249.6|41209.6|41293.3|41253.3|41249.6|41209.6|23
1693386600000|2023-08-30 09:10:00|41246|41206|41248.2|41208.2|41253.3|41213.3|41229.6|41189.6|35
1693386900000|2023-08-30 09:15:00|41249.6|41209.6|41263.2|41223.2|41263.2|41223.2|41243.2|41203.2|24
1693387200000|2023-08-30 09:20:00|41269.6|41229.6|41296.9|41256.9|41303.2|41263.2|41263.2|41223.2|16
1693387500000|2023-08-30 09:25:00|41300.5|41260.5|41286.9|41246.9|41313.2|41273.2|41279.6|41239.6|13
1693387800000|2023-08-30 09:30:00|41291.9|41251.9|41286.8|41246.8|41311.8|41271.8|41283.2|41243.2|49
1693388100000|2023-08-30 09:35:00|41283.2|41243.2|41293.2|41253.2|41306.8|41266.8|41276.8|41236.8|37
1693388400000|2023-08-30 09:40:00|41298.2|41258.2|41289.6|41249.6|41323.2|41283.2|41284.6|41244.6|66
1693388700000|2023-08-30 09:45:00|41293.2|41253.2|41326.8|41286.8|41326.8|41286.8|41293.2|41253.2|20
1693389000000|2023-08-30 09:50:00|41331.8|41291.8|41306.8|41266.8|41333.2|41293.2|41303.2|41263.2|15
1693389300000|2023-08-30 09:55:00|41303.2|41263.2|41306.8|41266.8|41326.8|41286.8|41303.2|41263.2|11
1693389600000|2023-08-30 10:00:00|41313.2|41273.2|41299.5|41259.5|41313.2|41273.2|41283.2|41243.2|28
1693389900000|2023-08-30 10:05:00|41303.2|41263.2|41306.8|41266.8|41313.1|41273.1|41298.1|41258.1|10
1693390200000|2023-08-30 10:10:00|41303.1|41263.1|41338.1|41298.1|41354.5|41314.5|41303.1|41263.1|31
1693390500000|2023-08-30 10:15:00|41341.8|41301.8|41341.8|41301.8|41351.8|41311.8|41341.8|41301.8|13
1693390800000|2023-08-30 10:20:00|41343.1|41303.1|41384|41344|41399|41359|41336.8|41296.8|181
1693391100000|2023-08-30 10:25:00|41380.4|41340.4|41389|41349|41395.4|41355.4|41377.6|41337.6|75
1693391400000|2023-08-30 10:30:00|41394|41354|41399|41359|41407.6|41367.6|41369|41329|112
1693391700000|2023-08-30 10:35:00|41397.6|41357.6|41389|41349|41404|41364|41377.6|41337.6|18
1693392000000|2023-08-30 10:40:00|41387.6|41347.6|41367.6|41327.6|41394|41354|41367.6|41327.6|11
1693392300000|2023-08-30 10:45:00|41364|41324|41380.3|41340.3|41384|41344|41334|41294|40
1693392600000|2023-08-30 10:50:00|41384|41344|41335.3|41295.3|41384|41344|41330.3|41290.3|52
1693392900000|2023-08-30 10:55:00|41333.9|41293.9|41330.3|41290.3|41340.3|41300.3|41310.3|41270.3|25
1693393200000|2023-08-30 11:00:00|41320.3|41280.3|41316.7|41276.7|41321.7|41281.7|41311.7|41271.7|128
1693393500000|2023-08-30 11:05:00|41311.7|41271.7|41340.3|41300.3|41350.3|41310.3|41311.7|41271.7|34
1693393800000|2023-08-30 11:10:00|41336.7|41296.7|41343.9|41303.9|41350.3|41310.3|41328.9|41288.9|12
1693394100000|2023-08-30 11:15:00|41335.3|41295.3|41325.3|41285.3|41343.9|41303.9|41310.3|41270.3|81
1693394400000|2023-08-30 11:20:00|41320.3|41280.3|41343.9|41303.9|41351.1|41311.1|41320.3|41280.3|136
1693394700000|2023-08-30 11:25:00|41340.3|41300.3|41333.9|41293.9|41353.9|41313.9|41330.2|41290.2|518
1693395000000|2023-08-30 11:30:00|41340.2|41300.2|41321.6|41281.6|41345.2|41305.2|41320.2|41280.2|11
1693395300000|2023-08-30 11:35:00|41325.2|41285.2|41326.6|41286.6|41330.2|41290.2|41310.2|41270.2|74
1693395600000|2023-08-30 11:40:00|41330.2|41290.2|41308|41268|41336.6|41296.6|41306.6|41266.6|106
1693395900000|2023-08-30 11:45:00|41304.3|41264.3|41291.6|41251.6|41308|41268|41291.6|41251.6|14
1693396200000|2023-08-30 11:50:00|41293|41253|41302.9|41262.9|41313|41273|41293|41253|20
1693396500000|2023-08-30 11:55:00|41297.9|41257.9|41291.6|41251.6|41302.9|41262.9|41286.6|41246.6|30
1693396800000|2023-08-30 12:00:00|41286.6|41246.6|41286.6|41246.6|41301.6|41261.6|41281.6|41241.6|75
1693397100000|2023-08-30 12:05:00|41287.9|41247.9|41252.9|41212.9|41287.9|41247.9|41232.9|41192.9|44
1693397400000|2023-08-30 12:10:00|41259.3|41219.3|41274.3|41234.3|41279.3|41239.3|41246.5|41206.5|23
1693397700000|2023-08-30 12:15:00|41284.3|41244.3|41314.3|41274.3|41314.3|41274.3|41254.3|41214.3|47
1693398000000|2023-08-30 12:20:00|41321.5|41281.5|41330.6|41290.6|41342.9|41302.9|41309.3|41269.3|20
1693398300000|2023-08-30 12:25:00|41332|41292|41354.3|41314.3|41410.6|41370.6|41332|41292|53
1693398600000|2023-08-30 12:30:00|41350.6|41310.6|41330.6|41290.6|41369.3|41329.3|41322|41282|90
1693398900000|2023-08-30 12:35:00|41335.6|41295.6|41295.6|41255.6|41335.6|41295.6|41285.6|41245.6|15
1693399200000|2023-08-30 12:40:00|41290.6|41250.6|41292|41252|41295.6|41255.6|41247|41207|82
1693402200000|2023-08-30 13:30:00|41310.5|41270.5|41131|41091|41350.5|41310.5|41114.6|41074.6|1140
1693402500000|2023-08-30 13:35:00|41136|41096|41101|41061|41171|41131|41061|41021|727
1693402800000|2023-08-30 13:40:00|41092.4|41052.4|41016.5|40976.5|41092.4|41052.4|40973.8|40933.8|898
1693403100000|2023-08-30 13:45:00|41017.9|40977.9|41041.5|41001.5|41092.4|41052.4|40986.5|40946.5|567
1693403400000|2023-08-30 13:50:00|41045.1|41005.1|40996.5|40956.5|41056.5|41016.5|40966.5|40926.5|354
1693403700000|2023-08-30 13:55:00|40997.9|40957.9|40830.6|40790.6|40997.9|40957.9|40830.6|40790.6|589
1693404000000|2023-08-30 14:00:00|40829.2|40789.2|40809.2|40769.2|40850.6|40810.6|40790.6|40750.6|627
1693404300000|2023-08-30 14:05:00|40807.9|40767.9|40822|40782|40870.6|40830.6|40789.2|40749.2|937
1693404600000|2023-08-30 14:10:00|40817|40777|40714.7|40674.7|40817|40777|40709.7|40669.7|545
1693404900000|2023-08-30 14:15:00|40724.7|40684.7|40727.5|40687.5|40766.1|40726.1|40696.1|40656.1|554
1693405200000|2023-08-30 14:20:00|40723.9|40683.9|40651.6|40611.6|40738.8|40698.8|40641.6|40601.6|934
1693405500000|2023-08-30 14:25:00|40661.6|40621.6|40543|40503|40678|40638|40533|40493|846
1693405800000|2023-08-30 14:30:00|40539.4|40499.4|40569.3|40529.3|40573|40533|40524.3|40484.3|691
1693406100000|2023-08-30 14:35:00|40564.3|40524.3|40583|40543|40621.6|40581.6|40534.3|40494.3|447
1693406400000|2023-08-30 14:40:00|40579.3|40539.3|40543|40503|40584.3|40544.3|40534.3|40494.3|280
1693406700000|2023-08-30 14:45:00|40535.7|40495.7|40554.3|40514.3|40559.3|40519.3|40509.3|40469.3|214
1693407000000|2023-08-30 14:50:00|40551.6|40511.6|40612.9|40572.9|40642.9|40602.9|40544.3|40504.3|299
1693407300000|2023-08-30 14:55:00|40611.6|40571.6|40587.9|40547.9|40612.9|40572.9|40552.9|40512.9|330
1693407600000|2023-08-30 15:00:00|40592.9|40552.9|40614.3|40574.3|40632.9|40592.9|40579.3|40539.3|240
1693407900000|2023-08-30 15:05:00|40602.9|40562.9|40680.2|40640.2|40685.2|40645.2|40602.9|40562.9|628
1693408200000|2023-08-30 15:10:00|40671.5|40631.5|40666.5|40626.5|40682.9|40642.9|40632.9|40592.9|209
1693408500000|2023-08-30 15:15:00|40662.9|40622.9|40700.2|40660.2|40711.5|40671.5|40652.9|40612.9|346
1693408800000|2023-08-30 15:20:00|40696.5|40656.5|40651.5|40611.5|40740.1|40700.1|40631.5|40591.5|230
1693409100000|2023-08-30 15:25:00|40650.1|40610.1|40661.5|40621.5|40700.1|40660.1|40626.5|40586.5|213
1693409400000|2023-08-30 15:30:00|40660.1|40620.1|40660.1|40620.1|40675.1|40635.1|40626.5|40586.5|335
1693409700000|2023-08-30 15:35:00|40658.8|40618.8|40742.4|40702.4|40771|40731|40640.1|40600.1|473
1693410000000|2023-08-30 15:40:00|40746|40706|40732.4|40692.4|40777.4|40737.4|40727.4|40687.4|207
1693410300000|2023-08-30 15:45:00|40736|40696|40776|40736|40776|40736|40663.7|40623.7|158
1693410600000|2023-08-30 15:50:00|40772.3|40732.3|40757.3|40717.3|40782.3|40742.3|40697.3|40657.3|194
1693410900000|2023-08-30 15:55:00|40761|40721|40764.6|40724.6|40803.2|40763.2|40757.3|40717.3|312
1693411200000|2023-08-30 16:00:00|40754.6|40714.6|40769.6|40729.6|40775.9|40735.9|40734.6|40694.6|178
1693411500000|2023-08-30 16:05:00|40773.2|40733.2|40735.9|40695.9|40795.9|40755.9|40717.3|40677.3|202
1693411800000|2023-08-30 16:10:00|40737.3|40697.3|40735.9|40695.9|40765.9|40725.9|40693.7|40653.7|279
1693412100000|2023-08-30 16:15:00|40737.3|40697.3|40763.2|40723.2|40814.5|40774.5|40735.9|40695.9|228
1693412400000|2023-08-30 16:20:00|40759.5|40719.5|40775.9|40735.9|40795.9|40755.9|40717.3|40677.3|505
1693412700000|2023-08-30 16:25:00|40777.3|40737.3|40770.9|40730.9|40815.9|40775.9|40767.3|40727.3|195
1693413000000|2023-08-30 16:30:00|40767.3|40727.3|40767.3|40727.3|40787.3|40747.3|40737.3|40697.3|113
1693413300000|2023-08-30 16:35:00|40762.3|40722.3|40825.9|40785.9|40827.3|40787.3|40758.7|40718.7|161
1693413600000|2023-08-30 16:40:00|40822.3|40782.3|40812.3|40772.3|40835.9|40795.9|40767.3|40727.3|181
1693413900000|2023-08-30 16:45:00|40808.7|40768.7|40778.6|40738.6|40817.3|40777.3|40758.7|40718.7|138
1693414200000|2023-08-30 16:50:00|40783.6|40743.6|40897.3|40857.3|40900.9|40860.9|40782.3|40742.3|344
1693414500000|2023-08-30 16:55:00|40904.5|40864.5|40993.1|40953.1|41023.1|40983.1|40895.9|40855.9|262
1693414800000|2023-08-30 17:00:00|40994.5|40954.5|40914.5|40874.5|41053.1|41013.1|40914.5|40874.5|379
1693415100000|2023-08-30 17:05:00|40913.1|40873.1|40864.5|40824.5|40924.5|40884.5|40825.9|40785.9|235
1693415400000|2023-08-30 17:10:00|40868.1|40828.1|40864.5|40824.5|40894.5|40854.5|40819.5|40779.5|187
1693415700000|2023-08-30 17:15:00|40865.8|40825.8|40941.7|40901.7|40961.7|40921.7|40859.5|40819.5|302
1693416000000|2023-08-30 17:20:00|40943.1|40903.1|41007.5|40967.5|41016.2|40976.2|40933.1|40893.1|127
1693416300000|2023-08-30 17:25:00|41012.5|40972.5|41003.9|40963.9|41027.5|40987.5|40965.3|40925.3|293
1693416600000|2023-08-30 17:30:00|41008.9|40968.9|40961.7|40921.7|41017.5|40977.5|40951.7|40911.7|301
1693416900000|2023-08-30 17:35:00|40970.3|40930.3|41027.5|40987.5|41027.5|40987.5|40950.3|40910.3|205
1693417200000|2023-08-30 17:40:00|41037.5|40997.5|41095.6|41055.6|41103.3|41063.3|41024.7|40984.7|476
1693417500000|2023-08-30 17:45:00|41097|41057|41004.7|40964.7|41097|41057|40987.5|40947.5|208
1693417800000|2023-08-30 17:50:00|41006.1|40966.1|41008.9|40968.9|41048.9|41008.9|40998.9|40958.9|278
1693418100000|2023-08-30 17:55:00|41003.9|40963.9|40970.2|40930.2|41008.9|40968.9|40945.2|40905.2|243
1693418400000|2023-08-30 18:00:00|40971.6|40931.6|40920.2|40880.2|40985.2|40945.2|40900.2|40860.2|456
1693418700000|2023-08-30 18:05:00|40916.6|40876.6|40889.4|40849.4|40931.6|40891.6|40844.4|40804.4|518
1693419000000|2023-08-30 18:10:00|40884.4|40844.4|40970.2|40930.2|40984.4|40944.4|40884.4|40844.4|1065
1693419300000|2023-08-30 18:15:00|40971.6|40931.6|40944.4|40904.4|40976.6|40936.6|40935.2|40895.2|742
1693440000000|2023-08-31 00:00:00|41023.9|40983.9|41003.9|40963.9|41107.5|41067.5|40987.5|40947.5|281
1693440300000|2023-08-31 00:05:00|41007.5|40967.5|41027.5|40987.5|41027.5|40987.5|40973.9|40933.9|66
1693440600000|2023-08-31 00:10:00|41015.3|40975.3|40977.5|40937.5|41028.9|40988.9|40963.9|40923.9|84
1693440900000|2023-08-31 00:15:00|40978.9|40938.9|41018.8|40978.8|41023.8|40983.8|40977.5|40937.5|12
1693441200000|2023-08-31 00:20:00|41017.5|40977.5|41013.8|40973.8|41018.8|40978.8|40998.8|40958.8|6
1693441500000|2023-08-31 00:25:00|41020.2|40980.2|41013.8|40973.8|41020.2|40980.2|40993.8|40953.8|12
1693441800000|2023-08-31 00:30:00|41008.8|40968.8|40993.8|40953.8|41013.8|40973.8|40993.8|40953.8|11
1693442100000|2023-08-31 00:35:00|41003.8|40963.8|40993.8|40953.8|41003.8|40963.8|40978.8|40938.8|18
1693442400000|2023-08-31 00:40:00|40986.6|40946.6|40993.8|40953.8|40993.8|40953.8|40973.8|40933.8|28
1693442700000|2023-08-31 00:45:00|40988.8|40948.8|40973.8|40933.8|41000.2|40960.2|40963.8|40923.8|53
1693443000000|2023-08-31 00:50:00|40980.2|40940.2|40983.8|40943.8|40988.8|40948.8|40972.4|40932.4|7
1693443300000|2023-08-31 00:55:00|40987.4|40947.4|40993.8|40953.8|40993.8|40953.8|40983.8|40943.8|5
1693443600000|2023-08-31 01:00:00|40983.8|40943.8|41066|41026|41096|41056|40973.8|40933.8|52
1693443900000|2023-08-31 01:05:00|41069.6|41029.6|41046|41006|41104.6|41064.6|41046|41006|34
1693444200000|2023-08-31 01:10:00|41042.4|41002.4|41042.4|41002.4|41046|41006|41022.4|40982.4|8
1693444500000|2023-08-31 01:15:00|41041|41001|41031|40991|41067.4|41027.4|41027.4|40987.4|25
1693444800000|2023-08-31 01:20:00|41027.4|40987.4|41010.2|40970.2|41041|41001|41007.4|40967.4|9
1693445100000|2023-08-31 01:25:00|41008.8|40968.8|41003.7|40963.7|41017.4|40977.4|40996.5|40956.5|12
1693445400000|2023-08-31 01:30:00|41007.3|40967.3|41027.3|40987.3|41042.3|41002.3|41003.7|40963.7|7
1693445700000|2023-08-31 01:35:00|41030.9|40990.9|41007.3|40967.3|41032.3|40992.3|40997.3|40957.3|24
1693446000000|2023-08-31 01:40:00|41003.7|40963.7|40990.1|40950.1|41003.7|40963.7|40977.3|40937.3|17
1693446300000|2023-08-31 01:45:00|40985.1|40945.1|40980.1|40940.1|40990.1|40950.1|40975.1|40935.1|7
1693446600000|2023-08-31 01:50:00|40978.7|40938.7|40980.1|40940.1|40990.1|40950.1|40958.7|40918.7|26
1693446900000|2023-08-31 01:55:00|40975.1|40935.1|40983.7|40943.7|40988.7|40948.7|40953.7|40913.7|8
1693447200000|2023-08-31 02:00:00|40980.1|40940.1|40975.1|40935.1|40983.7|40943.7|40970.1|40930.1|5
1693447500000|2023-08-31 02:05:00|40973.7|40933.7|40956.5|40916.5|40973.7|40933.7|40945.1|40905.1|15
1693447800000|2023-08-31 02:10:00|40961.5|40921.5|40960.1|40920.1|40970.1|40930.1|40956.5|40916.5|17
1693448100000|2023-08-31 02:15:00|40965.1|40925.1|40970.1|40930.1|40973.7|40933.7|40960.1|40920.1|5
1693448400000|2023-08-31 02:20:00|40973.7|40933.7|40955.1|40915.1|40973.7|40933.7|40955.1|40915.1|4
1693448700000|2023-08-31 02:25:00|40956.5|40916.5|40951.5|40911.5|40960.1|40920.1|40945.1|40905.1|11
1693449000000|2023-08-31 02:30:00|40952.9|40912.9|40946.4|40906.4|40956.5|40916.5|40946.4|40906.4|4
1693449300000|2023-08-31 02:35:00|40951.4|40911.4|40960|40920|40966.4|40926.4|40946.4|40906.4|10
1693449600000|2023-08-31 02:40:00|40963.6|40923.6|40902.8|40862.8|40965|40925|40902.8|40862.8|69
1693449900000|2023-08-31 02:45:00|40899.2|40859.2|40912.8|40872.8|40919.2|40879.2|40882.8|40842.8|13
1693450200000|2023-08-31 02:50:00|40909.2|40869.2|40882.8|40842.8|40909.2|40869.2|40879.2|40839.2|27
1693450500000|2023-08-31 02:55:00|40879.2|40839.2|40865.6|40825.6|40879.2|40839.2|40859.2|40819.2|16
1693450800000|2023-08-31 03:00:00|40862|40822|40832.8|40792.8|40865.6|40825.6|40829.2|40789.2|13
1693451100000|2023-08-31 03:05:00|40834.2|40794.2|40849.2|40809.2|40859.2|40819.2|40829.2|40789.2|13
1693451400000|2023-08-31 03:10:00|40845.6|40805.6|40860.6|40820.6|40877.8|40837.8|40840.6|40800.6|19
1693451700000|2023-08-31 03:15:00|40859.2|40819.2|40859.2|40819.2|40860.6|40820.6|40849.2|40809.2|5
1693452000000|2023-08-31 03:20:00|40854.2|40814.2|40829.2|40789.2|40859.2|40819.2|40829.2|40789.2|16
1693452300000|2023-08-31 03:25:00|40832.8|40792.8|40849.2|40809.2|40857|40817|40829.2|40789.2|13
1693452600000|2023-08-31 03:30:00|40855.6|40815.6|40857.8|40817.8|40859.2|40819.2|40852.8|40812.8|4
1693452900000|2023-08-31 03:35:00|40852.8|40812.8|40845.6|40805.6|40852.8|40812.8|40839.2|40799.2|9
1693453200000|2023-08-31 03:40:00|40844.2|40804.2|40835.6|40795.6|40844.2|40804.2|40829.2|40789.2|6
1693453500000|2023-08-31 03:45:00|40834.2|40794.2|40859.1|40819.1|40859.2|40819.2|40829.2|40789.2|12
1693453800000|2023-08-31 03:50:00|40855.5|40815.5|40849.1|40809.1|40855.5|40815.5|40841.9|40801.9|7
1693454100000|2023-08-31 03:55:00|40850.5|40810.5|40845.5|40805.5|40850.5|40810.5|40844.1|40804.1|3
1693454400000|2023-08-31 04:00:00|40844.1|40804.1|40852.7|40812.7|40860.5|40820.5|40844.1|40804.1|40
1693454700000|2023-08-31 04:05:00|40849.1|40809.1|40859.1|40819.1|40859.1|40819.1|40849.1|40809.1|3
1693455000000|2023-08-31 04:10:00|40856.3|40816.3|40856.3|40816.3|40862.7|40822.7|40842.7|40802.7|8
1693455300000|2023-08-31 04:15:00|40859.1|40819.1|40862.7|40822.7|40867.7|40827.7|40859.1|40819.1|2
1693455600000|2023-08-31 04:20:00|40864.1|40824.1|40866.3|40826.3|40867.7|40827.7|40862.7|40822.7|1
1693455900000|2023-08-31 04:25:00|40862.7|40822.7|40867.7|40827.7|40869.1|40829.1|40856.3|40816.3|1
1693456200000|2023-08-31 04:30:00|40866.3|40826.3|40896.3|40856.3|40919.1|40879.1|40866.3|40826.3|16
1693456500000|2023-08-31 04:35:00|40907.7|40867.7|40899.1|40859.1|40912.7|40872.7|40892.7|40852.7|12
1693456800000|2023-08-31 04:40:00|40896.3|40856.3|40902.7|40862.7|40906.3|40866.3|40892.7|40852.7|5
1693457100000|2023-08-31 04:45:00|40899.1|40859.1|40889.1|40849.1|40899.1|40859.1|40887.7|40847.7|1
1693457400000|2023-08-31 04:50:00|40882.7|40842.7|40842.7|40802.7|40889.1|40849.1|40842.7|40802.7|8
1693457700000|2023-08-31 04:55:00|40837.7|40797.7|40872.7|40832.7|40874.1|40834.1|40832.7|40792.7|13
1693458000000|2023-08-31 05:00:00|40869.1|40829.1|40866.2|40826.2|40872.6|40832.6|40856.2|40816.2|52
1693458300000|2023-08-31 05:05:00|40869|40829|40857.6|40817.6|40869|40829|40856.2|40816.2|4
1693458600000|2023-08-31 05:10:00|40862.6|40822.6|40867.6|40827.6|40869|40829|40862.6|40822.6|1
1693458900000|2023-08-31 05:15:00|40869|40829|40859|40819|40869|40829|40856.2|40816.2|1
1693459200000|2023-08-31 05:20:00|40857.6|40817.6|40812.6|40772.6|40859|40819|40797.6|40757.6|42
1693459500000|2023-08-31 05:25:00|40809|40769|40824|40784|40825.4|40785.4|40806.2|40766.2|1
1693459800000|2023-08-31 05:30:00|40825.4|40785.4|40882.6|40842.6|40882.6|40842.6|40816.2|40776.2|58
1693460100000|2023-08-31 05:35:00|40886.2|40846.2|40889|40849|40896.2|40856.2|40882.6|40842.6|32
1693460400000|2023-08-31 05:40:00|40885.4|40845.4|40874|40834|40899|40859|40862.6|40822.6|11
1693460700000|2023-08-31 05:45:00|40872.6|40832.6|40909|40869|40909|40869|40864|40824|4
1693461000000|2023-08-31 05:50:00|40902.6|40862.6|40949|40909|40949|40909|40902.6|40862.6|22
1693461300000|2023-08-31 05:55:00|40945.4|40905.4|40961.8|40921.8|40969|40929|40919|40879|25
1693461600000|2023-08-31 06:00:00|40959|40919|40949|40909|40975.4|40935.4|40942.6|40902.6|20
1693461900000|2023-08-31 06:05:00|40954|40914|40944|40904|40954|40914|40929|40889|10
1693462200000|2023-08-31 06:10:00|40939|40899|40929|40889|40942.6|40902.6|40925.4|40885.4|22
1693462500000|2023-08-31 06:15:00|40919|40879|40883.9|40843.9|40919|40879|40883.9|40843.9|5
1693462800000|2023-08-31 06:20:00|40878.9|40838.9|40823.9|40783.9|40878.9|40838.9|40822.5|40782.5|15
1693463100000|2023-08-31 06:25:00|40827.5|40787.5|40838.9|40798.9|40843.9|40803.9|40823.9|40783.9|19
1693463400000|2023-08-31 06:30:00|40833.9|40793.9|40838.9|40798.9|40843.9|40803.9|40823.9|40783.9|23
1693463700000|2023-08-31 06:35:00|40843.9|40803.9|40888.9|40848.9|40888.9|40848.9|40828.9|40788.9|24
1693464000000|2023-08-31 06:40:00|40878.9|40838.9|40847.5|40807.5|40888.9|40848.9|40832.5|40792.5|59
1693464300000|2023-08-31 06:45:00|40852.5|40812.5|40822.5|40782.5|40858.9|40818.9|40822.5|40782.5|17
1693464600000|2023-08-31 06:50:00|40823.9|40783.9|40832.5|40792.5|40843.9|40803.9|40798.9|40758.9|49
1693464900000|2023-08-31 06:55:00|40828.9|40788.9|40828.9|40788.9|40848.9|40808.9|40818.9|40778.9|10
1693465200000|2023-08-31 07:00:00|40835.3|40795.3|40798.9|40758.9|40835.3|40795.3|40798.9|40758.9|5
1693465500000|2023-08-31 07:05:00|40803.9|40763.9|40830.3|40790.3|40830.3|40790.3|40798.9|40758.9|16
1693465800000|2023-08-31 07:10:00|40828.9|40788.9|40802.5|40762.5|40830.3|40790.3|40798.9|40758.9|25
1693466100000|2023-08-31 07:15:00|40798.9|40758.9|40802.5|40762.5|40812.5|40772.5|40797.5|40757.5|14
1693466400000|2023-08-31 07:20:00|40811.1|40771.1|40802.5|40762.5|40832.5|40792.5|40752.5|40712.5|13
1693466700000|2023-08-31 07:25:00|40787.5|40747.5|40726|40686|40796|40756|40726|40686|50
1693467000000|2023-08-31 07:30:00|40722.4|40682.4|40732.4|40692.4|40757.4|40717.4|40707.4|40667.4|55
1693467300000|2023-08-31 07:35:00|40737.4|40697.4|40778.8|40738.8|40792.4|40752.4|40723.8|40683.8|44
1693467600000|2023-08-31 07:40:00|40782.4|40742.4|40715.2|40675.2|40782.4|40742.4|40712.4|40672.4|27
1693467900000|2023-08-31 07:45:00|40718.8|40678.8|40722.4|40682.4|40762.4|40722.4|40701.6|40661.6|16
1693468200000|2023-08-31 07:50:00|40726|40686|40715.2|40675.2|40738.8|40698.8|40710.2|40670.2|20
1693468500000|2023-08-31 07:55:00|40718.8|40678.8|40743.8|40703.8|40767.4|40727.4|40718.8|40678.8|26
1693468800000|2023-08-31 08:00:00|40733.8|40693.8|40728.8|40688.8|40735.2|40695.2|40715.2|40675.2|7
1693469100000|2023-08-31 08:05:00|40725.2|40685.2|40708.8|40668.8|40730.2|40690.2|40708.8|40668.8|7
1693469400000|2023-08-31 08:10:00|40710.2|40670.2|40773.8|40733.8|40780.2|40740.2|40710.2|40670.2|68
1693469700000|2023-08-31 08:15:00|40775.2|40735.2|40758.8|40718.8|40790.2|40750.2|40712.4|40672.4|34
1693470000000|2023-08-31 08:20:00|40762.4|40722.4|40748.8|40708.8|40765.2|40725.2|40735.2|40695.2|15
1693470300000|2023-08-31 08:25:00|40750.2|40710.2|40772.4|40732.4|40778.8|40738.8|40743.8|40703.8|19
1693470600000|2023-08-31 08:30:00|40768.8|40728.8|40793.8|40753.8|40803.8|40763.8|40753.8|40713.8|20
1693470900000|2023-08-31 08:35:00|40798.8|40758.8|40788.8|40748.8|40803.8|40763.8|40778.8|40738.8|16
1693471200000|2023-08-31 08:40:00|40785.2|40745.2|40838.8|40798.8|40838.8|40798.8|40778.8|40738.8|7
1693471500000|2023-08-31 08:45:00|40828.8|40788.8|40832.3|40792.3|40837.3|40797.3|40795.2|40755.2|9
1693471800000|2023-08-31 08:50:00|40828.7|40788.7|40762.3|40722.3|40828.7|40788.7|40748.7|40708.7|18
1693472100000|2023-08-31 08:55:00|40768.7|40728.7|40803.7|40763.7|40807.3|40767.3|40768.7|40728.7|5
1693472400000|2023-08-31 09:00:00|40807.3|40767.3|40803.7|40763.7|40808.7|40768.7|40790.1|40750.1|9
1693472700000|2023-08-31 09:05:00|40802.3|40762.3|40818.7|40778.7|40838.7|40798.7|40802.3|40762.3|5
1693473000000|2023-08-31 09:10:00|40813.7|40773.7|40828.7|40788.7|40838.7|40798.7|40812.3|40772.3|17
1693473300000|2023-08-31 09:15:00|40827.3|40787.3|40838.7|40798.7|40838.7|40798.7|40818.7|40778.7|6
1693473600000|2023-08-31 09:20:00|40837.3|40797.3|40815.9|40775.9|40857.3|40817.3|40802.3|40762.3|52
1693473900000|2023-08-31 09:25:00|40817.3|40777.3|40768.7|40728.7|40845.9|40805.9|40767.3|40727.3|101
1693474200000|2023-08-31 09:30:00|40772.3|40732.3|40725.1|40685.1|40772.3|40732.3|40718.7|40678.7|12
1693474500000|2023-08-31 09:35:00|40718.7|40678.7|40702.9|40662.9|40730.1|40690.1|40691.5|40651.5|46
1693474800000|2023-08-31 09:40:00|40696.5|40656.5|40707.9|40667.9|40707.9|40667.9|40657.9|40617.9|16
1693475100000|2023-08-31 09:45:00|40711.5|40671.5|40662.9|40622.9|40712.9|40672.9|40652.9|40612.9|21
1693475400000|2023-08-31 09:50:00|40657.9|40617.9|40656.5|40616.5|40667.9|40627.9|40645.1|40605.1|43
1693475700000|2023-08-31 09:55:00|40645.1|40605.1|40630.1|40590.1|40652.9|40612.9|40620.1|40580.1|27
1693476000000|2023-08-31 10:00:00|40626.5|40586.5|40627.9|40587.9|40641.5|40601.5|40621.5|40581.5|15
1693476300000|2023-08-31 10:05:00|40622.9|40582.9|40622.9|40582.9|40632.9|40592.9|40612.9|40572.9|45
1693476600000|2023-08-31 10:10:00|40641.5|40601.5|40621.5|40581.5|40642.9|40602.9|40612.9|40572.9|16
1693476900000|2023-08-31 10:15:00|40616.5|40576.5|40641.5|40601.5|40641.5|40601.5|40612.9|40572.9|11
1693477200000|2023-08-31 10:20:00|40641.4|40601.4|40636.4|40596.4|40641.4|40601.4|40631.4|40591.4|8
1693477500000|2023-08-31 10:25:00|40631.4|40591.4|40635|40595|40645|40605|40621.4|40581.4|50
1693477800000|2023-08-31 10:30:00|40636.4|40596.4|40641.4|40601.4|40660|40620|40631.4|40591.4|38
1693478100000|2023-08-31 10:35:00|40636.4|40596.4|40621.4|40581.4|40641.4|40601.4|40621.4|40581.4|4
1693478400000|2023-08-31 10:40:00|40622.8|40582.8|40650|40610|40658.6|40618.6|40621.4|40581.4|144
1693478700000|2023-08-31 10:45:00|40648.6|40608.6|40665|40625|40665|40625|40641.4|40601.4|16
1693479000000|2023-08-31 10:50:00|40660|40620|40658.6|40618.6|40665|40625|40650|40610|10
1693479300000|2023-08-31 10:55:00|40655|40615|40638.6|40598.6|40655|40615|40638.6|40598.6|6
1693479600000|2023-08-31 11:00:00|40640|40600|40638.6|40598.6|40645|40605|40628.6|40588.6|15
1693479900000|2023-08-31 11:05:00|40643.6|40603.6|40670|40630|40673.6|40633.6|40638.6|40598.6|15
1693480200000|2023-08-31 11:10:00|40668.6|40628.6|40705|40665|40708.6|40668.6|40653.6|40613.6|26
1693480500000|2023-08-31 11:15:00|40703.6|40663.6|40759.3|40719.3|40759.3|40719.3|40703.6|40663.6|65
1693480800000|2023-08-31 11:20:00|40765.7|40725.7|40824.3|40784.3|40829.3|40789.3|40750.7|40710.7|24
1693481100000|2023-08-31 11:25:00|40822.9|40782.9|40819.3|40779.3|40822.9|40782.9|40785.7|40745.7|20
1693481400000|2023-08-31 11:30:00|40815.7|40775.7|40779.3|40739.3|40815.7|40775.7|40769.3|40729.3|9
1693481700000|2023-08-31 11:35:00|40782.9|40742.9|40759.3|40719.3|40789.3|40749.3|40759.3|40719.3|20
1693482000000|2023-08-31 11:40:00|40755.7|40715.7|40784.3|40744.3|40799.3|40759.3|40755.7|40715.7|20
1693482300000|2023-08-31 11:45:00|40785.7|40745.7|40775.7|40735.7|40794.3|40754.3|40742.1|40702.1|35
1693482600000|2023-08-31 11:50:00|40777.1|40737.1|40797.1|40757.1|40802.1|40762.1|40775.7|40735.7|63
1693482900000|2023-08-31 11:55:00|40795.7|40755.7|40845.7|40805.7|40885.7|40845.7|40795.7|40755.7|45
1693483200000|2023-08-31 12:00:00|40852.1|40812.1|40865.7|40825.7|40902.1|40862.1|40852.1|40812.1|32
1693483500000|2023-08-31 12:05:00|40869.2|40829.2|40835.6|40795.6|40880.7|40840.7|40812.1|40772.1|19
1693483800000|2023-08-31 12:10:00|40837.1|40797.1|40915.6|40875.6|40928.5|40888.5|40829.2|40789.2|70
1693484100000|2023-08-31 12:15:00|40912.1|40872.1|40880.6|40840.6|40912.1|40872.1|40870.6|40830.6|83
1693484400000|2023-08-31 12:20:00|40879.2|40839.2|40909.2|40869.2|40931.4|40891.4|40860.6|40820.6|91
1693484700000|2023-08-31 12:25:00|40905.6|40865.6|40907.8|40867.8|40924.2|40884.2|40872.8|40832.8|72
1693485000000|2023-08-31 12:30:00|40906.4|40866.4|40849.2|40809.2|40916.4|40876.4|40826.4|40786.4|222
1693485300000|2023-08-31 12:35:00|40852.8|40812.8|40708.4|40668.4|40859.2|40819.2|40697|40657|320
1693485600000|2023-08-31 12:40:00|40684.9|40644.9|40731.3|40691.3|40736.3|40696.3|40634.9|40594.9|869
1693488600000|2023-08-31 13:30:00|40632|40592|40498.4|40458.4|40632|40592|40477.6|40437.6|1607
1693488900000|2023-08-31 13:35:00|40491.9|40451.9|40539.1|40499.1|40625.5|40585.5|40491.9|40451.9|806
1693489200000|2023-08-31 13:40:00|40545.5|40505.5|40565.5|40525.5|40569.1|40529.1|40418.4|40378.4|559
1693489500000|2023-08-31 13:45:00|40569.1|40529.1|40612.7|40572.7|40694.8|40654.8|40569.1|40529.1|536
1693489800000|2023-08-31 13:50:00|40616.3|40576.3|40611.2|40571.2|40672.7|40632.7|40611.2|40571.2|357
1693490100000|2023-08-31 13:55:00|40606.2|40566.2|40760.6|40720.6|40787|40747|40601.2|40561.2|638
1693490400000|2023-08-31 14:00:00|40757|40717|40754.1|40714.1|40797.7|40757.7|40707|40667|451
1693490700000|2023-08-31 14:05:00|40750.6|40710.6|40824.1|40784.1|40875.5|40835.5|40722|40682|232
1693491000000|2023-08-31 14:10:00|40825.5|40785.5|40924.9|40884.9|40929.9|40889.9|40822.7|40782.7|487
1693491300000|2023-08-31 14:15:00|40921.3|40881.3|40888.4|40848.4|40968.4|40928.4|40867|40827|620
1693491600000|2023-08-31 14:20:00|40887|40847|40706.9|40666.9|40908.4|40868.4|40695.5|40655.5|511
1693491900000|2023-08-31 14:25:00|40705.5|40665.5|40741.9|40701.9|40756.9|40716.9|40638.4|40598.4|435
1693492200000|2023-08-31 14:30:00|40750.5|40710.5|40716.9|40676.9|40750.5|40710.5|40629.8|40589.8|491
1693492500000|2023-08-31 14:35:00|40713.3|40673.3|40542.6|40502.6|40721.9|40681.9|40534|40494|575
1693492800000|2023-08-31 14:40:00|40541.2|40501.2|40481.9|40441.9|40576.2|40536.2|40474|40434|424
1693493100000|2023-08-31 14:45:00|40480.4|40440.4|40524|40484|40537.6|40497.6|40464|40424|454
1693493400000|2023-08-31 14:50:00|40522.6|40482.6|40511.2|40471.2|40561.2|40521.2|40501.2|40461.2|355
1693493700000|2023-08-31 14:55:00|40507.6|40467.6|40577.6|40537.6|40584|40544|40501.2|40461.2|334
1693494000000|2023-08-31 15:00:00|40582.6|40542.6|40572.6|40532.6|40632.6|40592.6|40562.6|40522.6|340
1693494300000|2023-08-31 15:05:00|40582.6|40542.6|40588.3|40548.3|40613.3|40573.3|40536.1|40496.1|192
1693494600000|2023-08-31 15:10:00|40589.7|40549.7|40534|40494|40599.7|40559.7|40532.6|40492.6|168
1693494900000|2023-08-31 15:15:00|40526.8|40486.8|40564|40524|40565.4|40525.4|40514|40474|259
1693495200000|2023-08-31 15:20:00|40565.4|40525.4|40525.4|40485.4|40589|40549|40520.4|40480.4|148
1693495500000|2023-08-31 15:25:00|40521.8|40481.8|40518.9|40478.9|40532.5|40492.5|40495.4|40455.4|277
1693495800000|2023-08-31 15:30:00|40522.5|40482.5|40512.5|40472.5|40528.9|40488.9|40462.5|40422.5|160
1693496100000|2023-08-31 15:35:00|40511.1|40471.1|40475.4|40435.4|40522.5|40482.5|40475.4|40435.4|222
1693496400000|2023-08-31 15:40:00|40466.8|40426.8|40473.9|40433.9|40473.9|40433.9|40433.9|40393.9|295
1693496700000|2023-08-31 15:45:00|40482.5|40442.5|40432.5|40392.5|40491.1|40451.1|40418.9|40378.9|375
1693497000000|2023-08-31 15:50:00|40433.9|40393.9|40385.3|40345.3|40438.9|40398.9|40383.9|40343.9|248
1693497300000|2023-08-31 15:55:00|40383.9|40343.9|40438.9|40398.9|40478.9|40438.9|40383.9|40343.9|443
1693497600000|2023-08-31 16:00:00|40442.5|40402.5|40496.7|40456.7|40533.9|40493.9|40435.3|40395.3|250
1693497900000|2023-08-31 16:05:00|40495.3|40455.3|40485.3|40445.3|40526.7|40486.7|40456.7|40416.7|141
1693498200000|2023-08-31 16:10:00|40486.7|40446.7|40446.7|40406.7|40496.7|40456.7|40446.7|40406.7|153
1693498500000|2023-08-31 16:15:00|40456.7|40416.7|40379.6|40339.6|40456.7|40416.7|40376.7|40336.7|238
1693498800000|2023-08-31 16:20:00|40378.1|40338.1|40396.7|40356.7|40415.3|40375.3|40376.7|40336.7|161
1693499100000|2023-08-31 16:25:00|40401.7|40361.7|40379.6|40339.6|40409.6|40369.6|40379.6|40339.6|136
1693499400000|2023-08-31 16:30:00|40381|40341|40411|40371|40421|40381|40379.6|40339.6|438
1693499700000|2023-08-31 16:35:00|40402.4|40362.4|40431|40391|40446|40406|40402.4|40362.4|236
1693500000000|2023-08-31 16:40:00|40429.5|40389.5|40422.4|40382.4|40449.5|40409.5|40412.4|40372.4|308
1693500300000|2023-08-31 16:45:00|40426|40386|40431|40391|40446.7|40406.7|40402.4|40362.4|278
1693500600000|2023-08-31 16:50:00|40436|40396|40466.7|40426.7|40496.7|40456.7|40421|40381|288
1693500900000|2023-08-31 16:55:00|40476.7|40436.7|40445.2|40405.2|40495.2|40455.2|40436.7|40396.7|311
1693501200000|2023-08-31 17:00:00|40446.7|40406.7|40456.7|40416.7|40456.7|40416.7|40436.7|40396.7|97
1693501500000|2023-08-31 17:05:00|40466.7|40426.7|40456.7|40416.7|40505.2|40465.2|40456.7|40416.7|148
1693501800000|2023-08-31 17:10:00|40465.2|40425.2|40436.6|40396.6|40466.7|40426.7|40416.6|40376.6|123
1693502100000|2023-08-31 17:15:00|40446.6|40406.6|40446.6|40406.6|40448.1|40408.1|40426.6|40386.6|134
1693502400000|2023-08-31 17:20:00|40441.6|40401.6|40411.6|40371.6|40448.1|40408.1|40406.6|40366.6|194
1693502700000|2023-08-31 17:25:00|40410.2|40370.2|40306.6|40266.6|40411.6|40371.6|40296.6|40256.6|275
1693503000000|2023-08-31 17:30:00|40305.2|40265.2|40283.8|40243.8|40327.3|40287.3|40225.2|40185.2|663
1693503300000|2023-08-31 17:35:00|40282.3|40242.3|40325.9|40285.9|40327.3|40287.3|40277.3|40237.3|186
1693503600000|2023-08-31 17:40:00|40322.3|40282.3|40320.9|40280.9|40388.1|40348.1|40320.9|40280.9|435
1693503900000|2023-08-31 17:45:00|40310.9|40270.9|40272.3|40232.3|40330.9|40290.9|40262.3|40222.3|405
1693504200000|2023-08-31 17:50:00|40273.7|40233.7|40332.3|40292.3|40357.3|40317.3|40273.7|40233.7|313
1693504500000|2023-08-31 17:55:00|40327.3|40287.3|40395.2|40355.2|40415.2|40375.2|40322.3|40282.3|396
1693504800000|2023-08-31 18:00:00|40400.2|40360.2|40408|40368|40425.2|40385.2|40369.5|40329.5|340
1693505100000|2023-08-31 18:05:00|40400.9|40360.9|40416.6|40376.6|40430.9|40390.9|40352.3|40312.3|368
1693505400000|2023-08-31 18:10:00|40413|40373|40339.4|40299.4|40416.6|40376.6|40330.9|40290.9|944
1693505700000|2023-08-31 18:15:00|40350.9|40310.9|40349.4|40309.4|40378|40338|40319.4|40279.4|896
1693526400000|2023-09-01 00:00:00|40408.9|40368.9|40323.9|40283.9|40408.9|40368.9|40263.9|40223.9|189
1693526700000|2023-09-01 00:05:00|40322.5|40282.5|40382.5|40342.5|40398.9|40358.9|40303.9|40263.9|65
1693527000000|2023-09-01 00:10:00|40386|40346|40422.5|40382.5|40422.5|40382.5|40386|40346|55
1693527300000|2023-09-01 00:15:00|40408.9|40368.9|40428.9|40388.9|40435.3|40395.3|40402.5|40362.5|11
1693527600000|2023-09-01 00:20:00|40423.9|40383.9|40388.9|40348.9|40428.9|40388.9|40385.3|40345.3|13
1693527900000|2023-09-01 00:25:00|40392.4|40352.4|40355.3|40315.3|40393.9|40353.9|40355.3|40315.3|4
1693528200000|2023-09-01 00:30:00|40353.9|40313.9|40348.9|40308.9|40358.9|40318.9|40338.9|40298.9|57
1693528500000|2023-09-01 00:35:00|40350.3|40310.3|40318.9|40278.9|40378.9|40338.9|40313.9|40273.9|33
1693528800000|2023-09-01 00:40:00|40313.9|40273.9|40288.8|40248.8|40322.4|40282.4|40288.8|40248.8|20
1693529100000|2023-09-01 00:45:00|40293.8|40253.8|40365.3|40325.3|40367.4|40327.4|40293.8|40253.8|39
1693529400000|2023-09-01 00:50:00|40363.8|40323.8|40398.8|40358.8|40398.8|40358.8|40348.8|40308.8|23
1693529700000|2023-09-01 00:55:00|40392.4|40352.4|40408.8|40368.8|40408.8|40368.8|40383.8|40343.8|22
1693530000000|2023-09-01 01:00:00|40412.4|40372.4|40498.8|40458.8|40503.8|40463.8|40412.4|40372.4|105
1693530300000|2023-09-01 01:05:00|40502.4|40462.4|40498.8|40458.8|40518.8|40478.8|40463.8|40423.8|65
1693530600000|2023-09-01 01:10:00|40492.4|40452.4|40502.4|40462.4|40503.8|40463.8|40458.8|40418.8|18
1693530900000|2023-09-01 01:15:00|40498.8|40458.8|40492.4|40452.4|40513.8|40473.8|40483.8|40443.8|12
1693531200000|2023-09-01 01:20:00|40495.2|40455.2|40513.8|40473.8|40518.8|40478.8|40488.8|40448.8|9
1693531500000|2023-09-01 01:25:00|40512.3|40472.3|40478.8|40438.8|40515.9|40475.9|40463.8|40423.8|11
1693531800000|2023-09-01 01:30:00|40475.2|40435.2|40448.8|40408.8|40475.2|40435.2|40448.8|40408.8|5
1693532100000|2023-09-01 01:35:00|40435.2|40395.2|40478.8|40438.8|40478.8|40438.8|40433.8|40393.8|28
1693532400000|2023-09-01 01:40:00|40472.3|40432.3|40528.8|40488.8|40528.8|40488.8|40467.3|40427.3|28
1693532700000|2023-09-01 01:45:00|40532.3|40492.3|40568.8|40528.8|40582.3|40542.3|40528.8|40488.8|29
1693533000000|2023-09-01 01:50:00|40565.2|40525.2|40518.7|40478.7|40568.7|40528.7|40505.2|40465.2|21
1693533300000|2023-09-01 01:55:00|40508.7|40468.7|40543.7|40503.7|40548.7|40508.7|40498.7|40458.7|26
1693533600000|2023-09-01 02:00:00|40542.3|40502.3|40568.7|40528.7|40578.7|40538.7|40538.7|40498.7|27
1693533900000|2023-09-01 02:05:00|40563.7|40523.7|40518.7|40478.7|40568.7|40528.7|40518.7|40478.7|30
1693534200000|2023-09-01 02:10:00|40517.3|40477.3|40503.7|40463.7|40518.7|40478.7|40493.7|40453.7|14
1693534500000|2023-09-01 02:15:00|40498.7|40458.7|40478.7|40438.7|40498.7|40458.7|40478.7|40438.7|5
1693534800000|2023-09-01 02:20:00|40480.1|40440.1|40482.3|40442.3|40485.8|40445.8|40468.7|40428.7|9
1693535100000|2023-09-01 02:25:00|40478.7|40438.7|40488.7|40448.7|40498.7|40458.7|40478.7|40438.7|2
1693535400000|2023-09-01 02:30:00|40493.7|40453.7|40543.7|40503.7|40548.7|40508.7|40492.2|40452.2|12
1693535700000|2023-09-01 02:35:00|40547.2|40507.2|40558.7|40518.7|40560.1|40520.1|40535.1|40495.1|4
1693536000000|2023-09-01 02:40:00|40565.1|40525.1|40573.7|40533.7|40582.2|40542.2|40563.7|40523.7|17
1693536300000|2023-09-01 02:45:00|40572.2|40532.2|40488.7|40448.7|40577.2|40537.2|40488.7|40448.7|8
1693536600000|2023-09-01 02:50:00|40491.5|40451.5|40498.7|40458.7|40528.7|40488.7|40491.5|40451.5|14
1693536900000|2023-09-01 02:55:00|40500.1|40460.1|40563.6|40523.6|40565.1|40525.1|40498.7|40458.7|26
1693537200000|2023-09-01 03:00:00|40565.1|40525.1|40568.6|40528.6|40582.2|40542.2|40551.5|40511.5|12
1693537500000|2023-09-01 03:05:00|40565.1|40525.1|40585.1|40545.1|40593.6|40553.6|40555.1|40515.1|21
1693537800000|2023-09-01 03:10:00|40588.6|40548.6|40608.6|40568.6|40618.6|40578.6|40588.6|40548.6|6
1693538100000|2023-09-01 03:15:00|40605.1|40565.1|40588.6|40548.6|40632.2|40592.2|40585.1|40545.1|9
1693538400000|2023-09-01 03:20:00|40590.1|40550.1|40598.6|40558.6|40608.6|40568.6|40590.1|40550.1|3
1693538700000|2023-09-01 03:25:00|40595|40555|40568.6|40528.6|40603.6|40563.6|40565|40525|2
1693539000000|2023-09-01 03:30:00|40573.6|40533.6|40573.6|40533.6|40575|40535|40555|40515|11
1693539300000|2023-09-01 03:35:00|40578.6|40538.6|40578.6|40538.6|40578.6|40538.6|40572.1|40532.1|2
1693539600000|2023-09-01 03:40:00|40582.1|40542.1|40578.6|40538.6|40585|40545|40578.6|40538.6|1
1693539900000|2023-09-01 03:45:00|40575|40535|40568.6|40528.6|40575|40535|40568.6|40528.6|3
1693540200000|2023-09-01 03:50:00|40558.6|40518.6|40572.1|40532.1|40578.6|40538.6|40558.6|40518.6|20
1693540500000|2023-09-01 03:55:00|40575|40535|40575|40535|40585|40545|40572.1|40532.1|2
1693540800000|2023-09-01 04:00:00|40578.6|40538.6|40565|40525|40583.6|40543.6|40560|40520|4
1693541100000|2023-09-01 04:05:00|40568.5|40528.5|40575|40535|40575|40535|40568.5|40528.5|0
1693541400000|2023-09-01 04:10:00|40571.4|40531.4|40553.5|40513.5|40575|40535|40548.5|40508.5|12
1693541700000|2023-09-01 04:15:00|40548.5|40508.5|40558.5|40518.5|40558.5|40518.5|40528.5|40488.5|26
1693542000000|2023-09-01 04:20:00|40553.5|40513.5|40565|40525|40568.5|40528.5|40553.5|40513.5|2
1693542300000|2023-09-01 04:25:00|40563.5|40523.5|40575|40535|40578.5|40538.5|40563.5|40523.5|2
1693542600000|2023-09-01 04:30:00|40578.5|40538.5|40583.5|40543.5|40593.5|40553.5|40557.1|40517.1|7
1693542900000|2023-09-01 04:35:00|40578.5|40538.5|40568.5|40528.5|40583.5|40543.5|40568.5|40528.5|8
1693543200000|2023-09-01 04:40:00|40573.5|40533.5|40588.5|40548.5|40618.5|40578.5|40573.5|40533.5|24
1693543500000|2023-09-01 04:45:00|40589.9|40549.9|40584.9|40544.9|40598.5|40558.5|40574.9|40534.9|2
1693543800000|2023-09-01 04:50:00|40588.5|40548.5|40588.5|40548.5|40589.9|40549.9|40588.5|40548.5|1
1693544100000|2023-09-01 04:55:00|40584.9|40544.9|40578.5|40538.5|40588.5|40548.5|40573.5|40533.5|1
1693544400000|2023-09-01 05:00:00|40588.5|40548.5|40598.5|40558.5|40614.9|40574.9|40588.5|40548.5|10
1693544700000|2023-09-01 05:05:00|40603.5|40563.5|40593.4|40553.4|40604.9|40564.9|40593.4|40553.4|0
1693545000000|2023-09-01 05:10:00|40598.4|40558.4|40598.4|40558.4|40604.9|40564.9|40588.4|40548.4|2
1693545300000|2023-09-01 05:15:00|40603.4|40563.4|40608.4|40568.4|40613.4|40573.4|40598.4|40558.4|1
1693545600000|2023-09-01 05:20:00|40603.4|40563.4|40598.4|40558.4|40604.9|40564.9|40598.4|40558.4|0
1693545900000|2023-09-01 05:25:00|40608.4|40568.4|40608.4|40568.4|40614.9|40574.9|40608.4|40568.4|4
1693546200000|2023-09-01 05:30:00|40612|40572|40628.4|40588.4|40638.4|40598.4|40588.4|40548.4|15
1693546500000|2023-09-01 05:35:00|40632|40592|40608.4|40568.4|40632|40592|40589.9|40549.9|10
1693546800000|2023-09-01 05:40:00|40607|40567|40618.4|40578.4|40668.4|40628.4|40603.4|40563.4|22
1693547100000|2023-09-01 05:45:00|40613.4|40573.4|40613.4|40573.4|40623.4|40583.4|40603.4|40563.4|3
1693547400000|2023-09-01 05:50:00|40608.4|40568.4|40668.4|40628.4|40668.4|40628.4|40603.4|40563.4|11
1693547700000|2023-09-01 05:55:00|40678.4|40638.4|40681.9|40641.9|40708.4|40668.4|40668.4|40628.4|34
1693548000000|2023-09-01 06:00:00|40683.4|40643.4|40658.4|40618.4|40688.4|40648.4|40643.4|40603.4|35
1693548300000|2023-09-01 06:05:00|40656.9|40616.9|40683.4|40643.4|40688.4|40648.4|40648.4|40608.4|38
1693548600000|2023-09-01 06:10:00|40676.9|40636.9|40701.9|40661.9|40715.5|40675.5|40663.4|40623.4|82
1693548900000|2023-09-01 06:15:00|40695.5|40655.5|40705.5|40665.5|40735.5|40695.5|40695.5|40655.5|21
1693549200000|2023-09-01 06:20:00|40704|40664|40715.4|40675.4|40715.4|40675.4|40695.4|40655.4|8
1693549500000|2023-09-01 06:25:00|40705.4|40665.4|40695.4|40655.4|40705.4|40665.4|40665.4|40625.4|8
1693549800000|2023-09-01 06:30:00|40705.4|40665.4|40715.4|40675.4|40735.4|40695.4|40701.9|40661.9|11
1693550100000|2023-09-01 06:35:00|40711.9|40671.9|40759|40719|40765.4|40725.4|40711.9|40671.9|16
1693550400000|2023-09-01 06:40:00|40755.4|40715.4|40746.1|40706.1|40762.5|40722.5|40725.4|40685.4|15
1693550700000|2023-09-01 06:45:00|40747.5|40707.5|40782.5|40742.5|40787.5|40747.5|40737.5|40697.5|29
1693551000000|2023-09-01 06:50:00|40784|40744|40762.5|40722.5|40802.5|40762.5|40722.5|40682.5|62
1693551300000|2023-09-01 06:55:00|40766.1|40726.1|40782.5|40742.5|40782.5|40742.5|40746|40706|25
1693551600000|2023-09-01 07:00:00|40777.5|40737.5|40787.5|40747.5|40797.5|40757.5|40738.9|40698.9|28
1693551900000|2023-09-01 07:05:00|40786|40746|40772.5|40732.5|40797.5|40757.5|40742.5|40702.5|34
1693552200000|2023-09-01 07:10:00|40776|40736|40741|40701|40788.9|40748.9|40741|40701|22
1693552500000|2023-09-01 07:15:00|40736|40696|40777.5|40737.5|40786|40746|40736|40696|22
1693552800000|2023-09-01 07:20:00|40778.9|40738.9|40746|40706|40778.9|40738.9|40741|40701|17
1693553100000|2023-09-01 07:25:00|40747.5|40707.5|40786|40746|40786|40746|40746|40706|15
1693553400000|2023-09-01 07:30:00|40781|40741|40792.4|40752.4|40801|40761|40776|40736|31
1693553700000|2023-09-01 07:35:00|40796|40756|40762.4|40722.4|40801|40761|40756|40716|47
1693554000000|2023-09-01 07:40:00|40757.4|40717.4|40766|40726|40768.9|40728.9|40746|40706|19
1693554300000|2023-09-01 07:45:00|40768.9|40728.9|40778.9|40738.9|40783.9|40743.9|40747.4|40707.4|37
1693554600000|2023-09-01 07:50:00|40782.4|40742.4|40766|40726|40782.4|40742.4|40762.4|40722.4|14
1693554900000|2023-09-01 07:55:00|40762.4|40722.4|40773.8|40733.8|40773.8|40733.8|40752.4|40712.4|9
1693555200000|2023-09-01 08:00:00|40772.4|40732.4|40712.4|40672.4|40772.4|40732.4|40712.4|40672.4|13
1693555500000|2023-09-01 08:05:00|40718.8|40678.8|40708.8|40668.8|40718.8|40678.8|40692.4|40652.4|13
1693555800000|2023-09-01 08:10:00|40712.4|40672.4|40722.4|40682.4|40732.4|40692.4|40698.8|40658.8|36
1693556100000|2023-09-01 08:15:00|40723.8|40683.8|40702.4|40662.4|40728.8|40688.8|40675.9|40635.9|10
1693556400000|2023-09-01 08:20:00|40703.8|40663.8|40708.8|40668.8|40732.4|40692.4|40703.8|40663.8|14
1693556700000|2023-09-01 08:25:00|40712.4|40672.4|40728.8|40688.8|40742.3|40702.3|40708.8|40668.8|7
1693557000000|2023-09-01 08:30:00|40732.3|40692.3|40695.9|40655.9|40732.3|40692.3|40692.3|40652.3|8
1693557300000|2023-09-01 08:35:00|40692.3|40652.3|40652.3|40612.3|40692.3|40652.3|40647.3|40607.3|26
1693557600000|2023-09-01 08:40:00|40647.3|40607.3|40663.8|40623.8|40678.8|40638.8|40647.3|40607.3|34
1693557900000|2023-09-01 08:45:00|40672.3|40632.3|40668.8|40628.8|40672.3|40632.3|40653.8|40613.8|6
1693558200000|2023-09-01 08:50:00|40665.2|40625.2|40695.2|40655.2|40702.3|40662.3|40663.8|40623.8|10
1693558500000|2023-09-01 08:55:00|40693.8|40653.8|40688.7|40648.7|40705.2|40665.2|40675.2|40635.2|23
1693558800000|2023-09-01 09:00:00|40683.7|40643.7|40678.7|40638.7|40702.3|40662.3|40670.2|40630.2|148
1693559100000|2023-09-01 09:05:00|40680.2|40640.2|40688.7|40648.7|40698.7|40658.7|40678.7|40638.7|5
1693559400000|2023-09-01 09:10:00|40683.7|40643.7|40678.7|40638.7|40683.7|40643.7|40653.7|40613.7|20
1693559700000|2023-09-01 09:15:00|40675.2|40635.2|40708.7|40668.7|40712.3|40672.3|40675.2|40635.2|9
1693560000000|2023-09-01 09:20:00|40713.7|40673.7|40708.7|40668.7|40713.7|40673.7|40703.7|40663.7|3
1693560300000|2023-09-01 09:25:00|40698.7|40658.7|40715.2|40675.2|40722.3|40682.3|40698.7|40658.7|19
1693560600000|2023-09-01 09:30:00|40718.7|40678.7|40698.7|40658.7|40718.7|40678.7|40698.7|40658.7|21
1693560900000|2023-09-01 09:35:00|40697.2|40657.2|40708.7|40668.7|40712.2|40672.2|40695.8|40655.8|9
1693561200000|2023-09-01 09:40:00|40688.7|40648.7|40732.2|40692.2|40742.2|40702.2|40685.1|40645.1|30
1693561500000|2023-09-01 09:45:00|40728.7|40688.7|40737.2|40697.2|40738.7|40698.7|40727.2|40687.2|8
1693561800000|2023-09-01 09:50:00|40732.2|40692.2|40767.2|40727.2|40770.8|40730.8|40732.2|40692.2|19
1693562100000|2023-09-01 09:55:00|40765.8|40725.8|40777.2|40737.2|40777.2|40737.2|40762.2|40722.2|38
1693562400000|2023-09-01 10:00:00|40775.7|40735.7|40720.7|40680.7|40775.7|40735.7|40717.2|40677.2|14
1693562700000|2023-09-01 10:05:00|40722.2|40682.2|40722.2|40682.2|40722.2|40682.2|40712.2|40672.2|3
1693563000000|2023-09-01 10:10:00|40720.7|40680.7|40762.2|40722.2|40762.2|40722.2|40720.7|40680.7|15
1693563300000|2023-09-01 10:15:00|40752.2|40712.2|40737.2|40697.2|40752.2|40712.2|40737.2|40697.2|9
1693563600000|2023-09-01 10:20:00|40735.7|40695.7|40733.6|40693.6|40742.2|40702.2|40722.2|40682.2|9
1693563900000|2023-09-01 10:25:00|40732.2|40692.2|40747.2|40707.2|40762.2|40722.2|40732.2|40692.2|18
1693564200000|2023-09-01 10:30:00|40748.6|40708.6|40752.1|40712.1|40762.1|40722.1|40742.1|40702.1|16
1693564500000|2023-09-01 10:35:00|40753.6|40713.6|40762.1|40722.1|40777.1|40737.1|40752.1|40712.1|14
1693564800000|2023-09-01 10:40:00|40760.7|40720.7|40793.6|40753.6|40807.1|40767.1|40753.6|40713.6|17
1693565100000|2023-09-01 10:45:00|40795|40755|40802.1|40762.1|40817.1|40777.1|40792.1|40752.1|21
1693565400000|2023-09-01 10:50:00|40812.1|40772.1|40785.7|40745.7|40827.1|40787.1|40777.1|40737.1|16
1693565700000|2023-09-01 10:55:00|40782.1|40742.1|40822.1|40782.1|40828.6|40788.6|40782.1|40742.1|9
1693566000000|2023-09-01 11:00:00|40820.6|40780.6|40815.6|40775.6|40857.1|40817.1|40812.1|40772.1|75
1693566300000|2023-09-01 11:05:00|40812.1|40772.1|40795.6|40755.6|40817.1|40777.1|40795.6|40755.6|4
1693566600000|2023-09-01 11:10:00|40792.1|40752.1|40802.1|40762.1|40815.6|40775.6|40790.6|40750.6|15
1693566900000|2023-09-01 11:15:00|40797.1|40757.1|40849.2|40809.2|40864.2|40824.2|40795.6|40755.6|133
1693567200000|2023-09-01 11:20:00|40862.7|40822.7|40869.2|40829.2|40870.6|40830.6|40849.2|40809.2|19
1693567500000|2023-09-01 11:25:00|40879.2|40839.2|40872.7|40832.7|40904.1|40864.1|40869.1|40829.1|33
1693567800000|2023-09-01 11:30:00|40869.1|40829.1|40864.1|40824.1|40904.1|40864.1|40859.1|40819.1|81
1693568100000|2023-09-01 11:35:00|40859.1|40819.1|40839.1|40799.1|40859.1|40819.1|40825.6|40785.6|40
1693568400000|2023-09-01 11:40:00|40842.7|40802.7|40859.1|40819.1|40859.1|40819.1|40839.1|40799.1|27
1693568700000|2023-09-01 11:45:00|40860.6|40820.6|40827.7|40787.7|40865.6|40825.6|40827.7|40787.7|55
1693569000000|2023-09-01 11:50:00|40829.1|40789.1|40822|40782|40844.1|40804.1|40815.6|40775.6|70
1693569300000|2023-09-01 11:55:00|40823.5|40783.5|40838.5|40798.5|40842|40802|40815.6|40775.6|40
1693569600000|2023-09-01 12:00:00|40837|40797|40820.5|40780.5|40837|40797|40783.5|40743.5|58
1693569900000|2023-09-01 12:05:00|40822|40782|40848.4|40808.4|40868.4|40828.4|40822|40782|84
1693570200000|2023-09-01 12:10:00|40847|40807|40830.5|40790.5|40863.4|40823.4|40830.5|40790.5|35
1693570500000|2023-09-01 12:15:00|40825.5|40785.5|40845.5|40805.5|40852|40812|40820.5|40780.5|42
1693570800000|2023-09-01 12:20:00|40847|40807|40840.5|40800.5|40852|40812|40825.5|40785.5|58
1693571100000|2023-09-01 12:25:00|40832|40792|40848.4|40808.4|40862|40822|40827|40787|32
1693571400000|2023-09-01 12:30:00|40840.5|40800.5|40851.9|40811.9|40863.4|40823.4|40823.4|40783.4|124
1693571700000|2023-09-01 12:35:00|40845.5|40805.5|40786.9|40746.9|40846.9|40806.9|40783.4|40743.4|44
1693572000000|2023-09-01 12:40:00|40783.4|40743.4|40776.9|40736.9|40783.4|40743.4|40760.5|40720.5|56
1693575000000|2023-09-01 13:30:00|40726.9|40686.9|40623.3|40583.3|40866.9|40826.9|40621.9|40581.9|1323
1693575300000|2023-09-01 13:35:00|40621.9|40581.9|40454.8|40414.8|40696.9|40656.9|40449.8|40409.8|646
1693575600000|2023-09-01 13:40:00|40453.3|40413.3|40424.8|40384.8|40478.3|40438.3|40414.8|40374.8|528
1693575900000|2023-09-01 13:45:00|40419.8|40379.8|40333.3|40293.3|40428.3|40388.3|40277.7|40237.7|733
1693576200000|2023-09-01 13:50:00|40334.7|40294.7|40316.2|40276.2|40363.3|40323.3|40274.1|40234.1|607
1693576500000|2023-09-01 13:55:00|40317.7|40277.7|40329.1|40289.1|40367.7|40327.7|40289.1|40249.1|336
1693576800000|2023-09-01 14:00:00|40320.6|40280.6|40302|40262|40339.1|40299.1|40290.6|40250.6|1190
1693577100000|2023-09-01 14:05:00|40293.5|40253.5|40314.9|40274.9|40353.5|40313.5|40284.9|40244.9|679
1693577400000|2023-09-01 14:10:00|40319.9|40279.9|40276.4|40236.4|40352|40312|40274.9|40234.9|306
1693577700000|2023-09-01 14:15:00|40279.9|40239.9|40273.5|40233.5|40283.5|40243.5|40237.8|40197.8|642
1693578000000|2023-09-01 14:20:00|40272|40232|40262|40222|40273.5|40233.5|40174.9|40134.9|437
1693578300000|2023-09-01 14:25:00|40260.5|40220.5|40173.4|40133.4|40260.5|40220.5|40133.4|40093.4|382
1693578600000|2023-09-01 14:30:00|40174.9|40134.9|39998.4|39958.4|40179.9|40139.9|39998.4|39958.4|751
1693578900000|2023-09-01 14:35:00|39999.9|39959.9|40074.9|40034.9|40104.9|40064.9|39994.9|39954.9|601
1693579200000|2023-09-01 14:40:00|40077.8|40037.8|40158.4|40118.4|40164.9|40124.9|40077.8|40037.8|311
1693579500000|2023-09-01 14:45:00|40153.4|40113.4|40143.4|40103.4|40173.4|40133.4|40104.9|40064.9|307
1693579800000|2023-09-01 14:50:00|40144.9|40104.9|40111.9|40071.9|40179.9|40139.9|40103.4|40063.4|251
1693580100000|2023-09-01 14:55:00|40103.4|40063.4|40091.9|40051.9|40120.5|40080.5|40061.9|40021.9|326
1693580400000|2023-09-01 15:00:00|40080.5|40040.5|40141.9|40101.9|40159|40119|40079|40039|264
1693580700000|2023-09-01 15:05:00|40145.5|40105.5|40031.9|39991.9|40145.5|40105.5|40020.5|39980.5|314
1693581000000|2023-09-01 15:10:00|40030.5|39990.5|40003.4|39963.4|40053.4|40013.4|40001.9|39961.9|185
1693581300000|2023-09-01 15:15:00|39993.4|39953.4|39983.4|39943.4|40028.4|39988.4|39974.8|39934.8|286
1693581600000|2023-09-01 15:20:00|39981.9|39941.9|39956.9|39916.9|39996.9|39956.9|39911.9|39871.9|680
1693581900000|2023-09-01 15:25:00|39961.9|39921.9|39999|39959|40009|39969|39961.9|39921.9|317
1693582200000|2023-09-01 15:30:00|40000.4|39960.4|39980.4|39940.4|40001.9|39961.9|39949|39909|279
1693582500000|2023-09-01 15:35:00|39981.9|39941.9|39961.9|39921.9|40010.4|39970.4|39961.9|39921.9|279
1693582800000|2023-09-01 15:40:00|39963.3|39923.3|39993.3|39953.3|39993.3|39953.3|39943.3|39903.3|266
1693583100000|2023-09-01 15:45:00|39989.8|39949.8|40058.3|40018.3|40061.9|40021.9|39984.8|39944.8|447
1693583400000|2023-09-01 15:50:00|40061.9|40021.9|40036.3|39996.3|40073.3|40033.3|40026.3|39986.3|366
1693583700000|2023-09-01 15:55:00|40034.8|39994.8|40006.2|39966.2|40044.8|40004.8|39996.2|39956.2|329
1693584000000|2023-09-01 16:00:00|40011.2|39971.2|39977.7|39937.7|40011.2|39971.2|39947.7|39907.7|393
1693584300000|2023-09-01 16:05:00|39976.2|39936.2|39958.3|39918.3|39976.2|39936.2|39926.2|39886.2|608
1693584600000|2023-09-01 16:10:00|39953.3|39913.3|40016.8|39976.8|40050.4|40010.4|39943.3|39903.3|425
1693584900000|2023-09-01 16:15:00|40013.3|39973.3|40011.8|39971.8|40043.3|40003.3|40011.8|39971.8|230
1693585200000|2023-09-01 16:20:00|40013.3|39973.3|39986.2|39946.2|40034.8|39994.8|39984.7|39944.7|414
1693585500000|2023-09-01 16:25:00|39984.7|39944.7|40036.2|39996.2|40036.2|39996.2|39984.7|39944.7|166
1693585800000|2023-09-01 16:30:00|40046.2|40006.2|40094.7|40054.7|40124.7|40084.7|40046.2|40006.2|288
1693586100000|2023-09-01 16:35:00|40099.7|40059.7|40106.2|40066.2|40114.7|40074.7|40064.7|40024.7|233
1693586400000|2023-09-01 16:40:00|40104.7|40064.7|40076.2|40036.2|40114.7|40074.7|40072.7|40032.7|273
1693586700000|2023-09-01 16:45:00|40071.2|40031.2|40026.2|39986.2|40086.2|40046.2|40026.2|39986.2|181
1693587000000|2023-09-01 16:50:00|40027.6|39987.6|40084.7|40044.7|40096.2|40056.2|40011.2|39971.2|348
1693587300000|2023-09-01 16:55:00|40086.2|40046.2|40104.7|40064.7|40119.7|40079.7|40084.7|40044.7|207
1693587600000|2023-09-01 17:00:00|40106.2|40066.2|40079.7|40039.7|40153.2|40113.2|40064.7|40024.7|382
1693587900000|2023-09-01 17:05:00|40076.2|40036.2|40031.2|39991.2|40086.2|40046.2|40026.2|39986.2|244
1693588200000|2023-09-01 17:10:00|40027.6|39987.6|40004.7|39964.7|40031.2|39991.2|40004.7|39964.7|227
1693588500000|2023-09-01 17:15:00|40007.6|39967.6|40004.7|39964.7|40014.7|39974.7|39994.7|39954.7|198
1693588800000|2023-09-01 17:20:00|39999.7|39959.7|39956.1|39916.1|40004.7|39964.7|39956.1|39916.1|227
1693589100000|2023-09-01 17:25:00|39951.1|39911.1|39916.1|39876.1|39951.1|39911.1|39914.7|39874.7|509
1693589400000|2023-09-01 17:30:00|39914.7|39874.7|39951.7|39911.7|39954.7|39914.7|39906.1|39866.1|301
1693589700000|2023-09-01 17:35:00|39948.2|39908.2|39909.6|39869.6|39961.7|39921.7|39906.1|39866.1|281
1693590000000|2023-09-01 17:40:00|39911.1|39871.1|39941.1|39901.1|39974.6|39934.6|39904.6|39864.6|355
1693590300000|2023-09-01 17:45:00|39944.6|39904.6|39956.1|39916.1|39956.1|39916.1|39924.6|39884.6|163
1693590600000|2023-09-01 17:50:00|39954.6|39914.6|39954.6|39914.6|39966.1|39926.1|39947.6|39907.6|215
1693590900000|2023-09-01 17:55:00|39946.1|39906.1|39966.1|39926.1|39976.1|39936.1|39944.6|39904.6|296
1693591200000|2023-09-01 18:00:00|39964.6|39924.6|39924.6|39884.6|39966.1|39926.1|39917.5|39877.5|442
1693591500000|2023-09-01 18:05:00|39926.1|39886.1|39892.5|39852.5|39946.1|39906.1|39877.5|39837.5|464
1693591800000|2023-09-01 18:10:00|39896.1|39856.1|39926.1|39886.1|39926.1|39886.1|39869|39829|987
1693592100000|2023-09-01 18:15:00|39936.1|39896.1|39864.6|39824.6|39936.1|39896.1|39856.1|39816.1|831
1693872000000|2023-09-05 00:00:00|39973.2|39933.2|40143.4|40103.4|40161.8|40121.8|39926.6|39886.6|539
1693872300000|2023-09-05 00:05:00|40141.8|40101.8|40140|40100|40180|40140|40111.8|40071.8|84
1693872600000|2023-09-05 00:10:00|40130|40090|40186.6|40146.6|40206.6|40166.6|40126.6|40086.6|42
1693872900000|2023-09-05 00:15:00|40190|40150|40161.6|40121.6|40190|40150|40140|40100|50
1693873200000|2023-09-05 00:20:00|40146.6|40106.6|40223.4|40183.4|40225|40185|40146.6|40106.6|64
1693873500000|2023-09-05 00:25:00|40225|40185|40236.6|40196.6|40236.6|40196.6|40200|40160|42
1693873800000|2023-09-05 00:30:00|40233.2|40193.2|40210|40170|40236.6|40196.6|40203.2|40163.2|7
1693874100000|2023-09-05 00:35:00|40211.6|40171.6|40156.6|40116.6|40216.6|40176.6|40126.6|40086.6|276
1693874400000|2023-09-05 00:40:00|40160|40120|40200|40160|40206.6|40166.6|40156.6|40116.6|71
1693874700000|2023-09-05 00:45:00|40201.6|40161.6|40183.2|40143.2|40201.6|40161.6|40175|40135|61
1693875000000|2023-09-05 00:50:00|40195|40155|40230|40190|40321.6|40281.6|40186.6|40146.6|208
1693875300000|2023-09-05 00:55:00|40226.6|40186.6|40236.5|40196.5|40239.9|40199.9|40196.5|40156.5|78
1693875600000|2023-09-05 01:00:00|40229.9|40189.9|40086.5|40046.5|40229.9|40189.9|40073.1|40033.1|119
1693875900000|2023-09-05 01:05:00|40079.9|40039.9|40036.5|39996.5|40106.5|40066.5|40016.5|39976.5|38
1693876200000|2023-09-05 01:10:00|40041.5|40001.5|40071.5|40031.5|40086.5|40046.5|40041.5|40001.5|23
1693876500000|2023-09-05 01:15:00|40076.5|40036.5|40071.5|40031.5|40079.9|40039.9|40051.5|40011.5|5
1693876800000|2023-09-05 01:20:00|40076.5|40036.5|40109.9|40069.9|40111.5|40071.5|40071.5|40031.5|7
1693877100000|2023-09-05 01:25:00|40106.5|40066.5|40073.1|40033.1|40116.5|40076.5|40066.5|40026.5|26
1693877400000|2023-09-05 01:30:00|40071.5|40031.5|40059.9|40019.9|40076.5|40036.5|40039.9|39999.9|9
1693877700000|2023-09-05 01:35:00|40051.5|40011.5|40049.9|40009.9|40059.9|40019.9|40039.9|39999.9|4
1693878000000|2023-09-05 01:40:00|40046.5|40006.5|40046.5|40006.5|40046.5|40006.5|40036.5|39996.5|8
1693878300000|2023-09-05 01:45:00|40043.1|40003.1|40026.5|39986.5|40056.5|40016.5|40026.5|39986.5|11
1693878600000|2023-09-05 01:50:00|40028.1|39988.1|40079.9|40039.9|40079.9|40039.9|40019.9|39979.9|36
1693878900000|2023-09-05 01:55:00|40076.5|40036.5|40123.3|40083.3|40123.3|40083.3|40076.5|40036.5|65
1693879200000|2023-09-05 02:00:00|40116.5|40076.5|40118.2|40078.2|40153.3|40113.3|40103.3|40063.3|33
1693879500000|2023-09-05 02:05:00|40119.9|40079.9|40133.2|40093.2|40133.2|40093.2|40109.8|40069.8|5
1693879800000|2023-09-05 02:10:00|40131.6|40091.6|40093.2|40053.2|40133.2|40093.2|40093.2|40053.2|4
1693880100000|2023-09-05 02:15:00|40083.2|40043.2|40078.2|40038.2|40083.2|40043.2|40073.2|40033.2|14
1693880400000|2023-09-05 02:20:00|40073.2|40033.2|40068.2|40028.2|40078.2|40038.2|40068.2|40028.2|1
1693880700000|2023-09-05 02:25:00|40064.8|40024.8|40033.2|39993.2|40064.8|40024.8|40026.4|39986.4|25
1693881000000|2023-09-05 02:30:00|40036.6|39996.6|40049.8|40009.8|40049.8|40009.8|40026.4|39986.4|29
1693881300000|2023-09-05 02:35:00|40048.2|40008.2|40049.8|40009.8|40066.4|40026.4|40048.2|40008.2|20
1693881600000|2023-09-05 02:40:00|40059.8|40019.8|40029.8|39989.8|40059.8|40019.8|40029.8|39989.8|5
1693881900000|2023-09-05 02:45:00|40033.2|39993.2|40039.8|39999.8|40046.4|40006.4|40013.2|39973.2|20
1693882200000|2023-09-05 02:50:00|40034.8|39994.8|40064.8|40024.8|40073.2|40033.2|40029.8|39989.8|19
1693882500000|2023-09-05 02:55:00|40066.4|40026.4|40049.8|40009.8|40073.2|40033.2|40046.4|40006.4|4
1693882800000|2023-09-05 03:00:00|40051.4|40011.4|40041.4|40001.4|40059.8|40019.8|40039.8|39999.8|1
1693883100000|2023-09-05 03:05:00|40039.8|39999.8|40074.8|40034.8|40074.8|40034.8|40024.8|39984.8|8
1693883400000|2023-09-05 03:10:00|40071.4|40031.4|40091.4|40051.4|40094.8|40054.8|40061.4|40021.4|14
1693883700000|2023-09-05 03:15:00|40088|40048|40096.3|40056.3|40119.7|40079.7|40084.8|40044.8|9
1693884000000|2023-09-05 03:20:00|40094.7|40054.7|40126.3|40086.3|40141.3|40101.3|40094.7|40054.7|5
1693884300000|2023-09-05 03:25:00|40124.7|40084.7|40126.3|40086.3|40131.3|40091.3|40114.7|40074.7|30
1693884600000|2023-09-05 03:30:00|40134.7|40094.7|40147.9|40107.9|40156.3|40116.3|40134.7|40094.7|15
1693884900000|2023-09-05 03:35:00|40146.3|40106.3|40146.3|40106.3|40156.3|40116.3|40146.3|40106.3|3
1693885200000|2023-09-05 03:40:00|40149.7|40109.7|40176.3|40136.3|40176.3|40136.3|40146.3|40106.3|17
1693885500000|2023-09-05 03:45:00|40167.9|40127.9|40166.3|40126.3|40167.9|40127.9|40166.3|40126.3|2
1693885800000|2023-09-05 03:50:00|40167.9|40127.9|40166.3|40126.3|40167.9|40127.9|40164.7|40124.7|7
1693886100000|2023-09-05 03:55:00|40164.7|40124.7|40156.3|40116.3|40197.9|40157.9|40156.3|40116.3|26
1693886400000|2023-09-05 04:00:00|40152.9|40112.9|40166.3|40126.3|40166.3|40126.3|40137.9|40097.9|34
1693886700000|2023-09-05 04:05:00|40167.9|40127.9|40156.3|40116.3|40171.3|40131.3|40151.3|40111.3|28
1693887000000|2023-09-05 04:10:00|40154.7|40114.7|40146.3|40106.3|40154.7|40114.7|40141.3|40101.3|6
1693887300000|2023-09-05 04:15:00|40154.7|40114.7|40141.3|40101.3|40154.7|40114.7|40141.3|40101.3|4
1693887600000|2023-09-05 04:20:00|40144.7|40104.7|40146.3|40106.3|40149.7|40109.7|40141.3|40101.3|3
1693887900000|2023-09-05 04:25:00|40149.7|40109.7|40169.6|40129.6|40169.6|40129.6|40144.6|40104.6|5
1693888200000|2023-09-05 04:30:00|40164.6|40124.6|40153|40113|40164.6|40124.6|40108|40068|13
1693888500000|2023-09-05 04:35:00|40143|40103|40153|40113|40158|40118|40143|40103|6
1693888800000|2023-09-05 04:40:00|40156.4|40116.4|40163|40123|40163|40123|40153|40113|6
1693889100000|2023-09-05 04:45:00|40161.4|40121.4|40143|40103|40163|40123|40133|40093|10
1693889400000|2023-09-05 04:50:00|40144.6|40104.6|40143|40103|40173|40133|40143|40103|51
1693889700000|2023-09-05 04:55:00|40146.4|40106.4|40163|40123|40163|40123|40143|40103|12
1693890000000|2023-09-05 05:00:00|40178|40138|40186.4|40146.4|40193|40153|40176.4|40136.4|19
1693890300000|2023-09-05 05:05:00|40183|40143|40176.4|40136.4|40188|40148|40171.4|40131.4|9
1693890600000|2023-09-05 05:10:00|40171.4|40131.4|40193|40153|40193|40153|40171.4|40131.4|6
1693890900000|2023-09-05 05:15:00|40176.4|40136.4|40156.4|40116.4|40176.4|40136.4|40136.4|40096.4|17
1693891200000|2023-09-05 05:20:00|40158|40118|40146.3|40106.3|40163|40123|40146.3|40106.3|14
1693891500000|2023-09-05 05:25:00|40148|40108|40146.3|40106.3|40149.6|40109.6|40141.3|40101.3|0
1693891800000|2023-09-05 05:30:00|40149.7|40109.7|40099.6|40059.6|40153|40113|40099.6|40059.6|4
1693892100000|2023-09-05 05:35:00|40096.2|40056.2|40059.5|40019.5|40096.2|40056.2|40054.5|40014.5|4
1693892400000|2023-09-05 05:40:00|40062.9|40022.9|40082.9|40042.9|40101.3|40061.3|40062.9|40022.9|19
1693892700000|2023-09-05 05:45:00|40076.1|40036.1|40082.9|40042.9|40084.5|40044.5|40072.9|40032.9|13
1693893000000|2023-09-05 05:50:00|40072.9|40032.9|40072.9|40032.9|40074.5|40034.5|40062.9|40022.9|11
1693893300000|2023-09-05 05:55:00|40074.5|40034.5|40082.9|40042.9|40082.9|40042.9|40052.9|40012.9|11
1693893600000|2023-09-05 06:00:00|40077.9|40037.9|40049.5|40009.5|40077.9|40037.9|40049.5|40009.5|8
1693893900000|2023-09-05 06:05:00|40052.9|40012.9|40034.5|39994.5|40052.9|40012.9|40034.5|39994.5|13
1693894200000|2023-09-05 06:10:00|40036.1|39996.1|40014.5|39974.5|40036.1|39996.1|40014.5|39974.5|10
1693894500000|2023-09-05 06:15:00|40019.5|39979.5|40049.5|40009.5|40066.1|40026.1|40019.5|39979.5|19
1693894800000|2023-09-05 06:20:00|40051.1|40011.1|40049.5|40009.5|40059.5|40019.5|40049.5|40009.5|5
1693895100000|2023-09-05 06:25:00|40052.9|40012.9|40056.1|40016.1|40076.1|40036.1|40049.5|40009.5|13
1693895400000|2023-09-05 06:30:00|40059.5|40019.5|40072.9|40032.9|40076.1|40036.1|40054.5|40014.5|14
1693895700000|2023-09-05 06:35:00|40069.5|40029.5|40057.8|40017.8|40099.5|40059.5|40057.8|40017.8|19
1693896000000|2023-09-05 06:40:00|40039.5|39999.5|40022.8|39982.8|40039.5|39999.5|40019.5|39979.5|60
1693896300000|2023-09-05 06:45:00|40024.5|39984.5|39982.8|39942.8|40026.1|39986.1|39979.4|39939.4|22
1693896600000|2023-09-05 06:50:00|39984.4|39944.4|39934.4|39894.4|39987.8|39947.8|39932.8|39892.8|45
1693896900000|2023-09-05 06:55:00|39936|39896|39959.4|39919.4|39959.4|39919.4|39919.4|39879.4|62
1693897200000|2023-09-05 07:00:00|39956|39916|39979.4|39939.4|39982.8|39942.8|39946|39906|9
1693897500000|2023-09-05 07:05:00|39981|39941|39989.4|39949.4|39992.8|39952.8|39969.4|39929.4|7
1693897800000|2023-09-05 07:10:00|39992.8|39952.8|39962.8|39922.8|39994.4|39954.4|39954.4|39914.4|5
1693898100000|2023-09-05 07:15:00|39969.4|39929.4|39874.4|39834.4|39969.4|39929.4|39872.8|39832.8|148
1693898400000|2023-09-05 07:20:00|39877.8|39837.8|39887.8|39847.8|39907.8|39867.8|39856.2|39816.2|37
1693898700000|2023-09-05 07:25:00|39886.2|39846.2|39884.4|39844.4|39897.8|39857.8|39872.8|39832.8|6
1693899000000|2023-09-05 07:30:00|39882.8|39842.8|39822.8|39782.8|39884.4|39844.4|39819.4|39779.4|31
1693899300000|2023-09-05 07:35:00|39819.4|39779.4|39814.4|39774.4|39826|39786|39809.4|39769.4|44
1693899600000|2023-09-05 07:40:00|39816|39776|39816|39776|39826|39786|39814.4|39774.4|14
1693899900000|2023-09-05 07:45:00|39819.4|39779.4|39816|39776|39837.6|39797.6|39816|39776|79
1693900200000|2023-09-05 07:50:00|39811|39771|39796|39756|39837.6|39797.6|39794.4|39754.4|56
1693900500000|2023-09-05 07:55:00|39794.4|39754.4|39796|39756|39806|39766|39794.3|39754.3|123
1693900800000|2023-09-05 08:00:00|39794.3|39754.3|39781|39741|39796|39756|39764.3|39724.3|44
1693901100000|2023-09-05 08:05:00|39784.3|39744.3|39805.9|39765.9|39845.9|39805.9|39781|39741|126
1693901400000|2023-09-05 08:10:00|39807.6|39767.6|39775.9|39735.9|39807.6|39767.6|39775.9|39735.9|73
1693901700000|2023-09-05 08:15:00|39779.3|39739.3|39775.9|39735.9|39780.9|39740.9|39765.9|39725.9|60
1693902000000|2023-09-05 08:20:00|39777.5|39737.5|39785.9|39745.9|39795.9|39755.9|39777.5|39737.5|8
1693902300000|2023-09-05 08:25:00|39780.9|39740.9|39815.9|39775.9|39815.9|39775.9|39775.9|39735.9|33
1693902600000|2023-09-05 08:30:00|39817.5|39777.5|39842.7|39802.7|39844.3|39804.3|39805.9|39765.9|38
1693902900000|2023-09-05 08:35:00|39862.7|39822.7|39842.7|39802.7|39862.7|39822.7|39834.3|39794.3|30
1693903200000|2023-09-05 08:40:00|39841.1|39801.1|39884.3|39844.3|39884.3|39844.3|39841.1|39801.1|37
1693903500000|2023-09-05 08:45:00|39902.7|39862.7|39902.7|39862.7|39907.7|39867.7|39867.7|39827.7|62
1693903800000|2023-09-05 08:50:00|39896|39856|39932.7|39892.7|39952.7|39912.7|39896|39856|91
1693904100000|2023-09-05 08:55:00|39929.3|39889.3|39929.3|39889.3|39959.3|39919.3|39922.7|39882.7|63
1693904400000|2023-09-05 09:00:00|39924.3|39884.3|39939.3|39899.3|39942.6|39902.6|39921|39881|21
1693904700000|2023-09-05 09:05:00|39942.6|39902.6|39972.6|39932.6|39972.6|39932.6|39937.6|39897.6|26
1693905000000|2023-09-05 09:10:00|39971|39931|39977.6|39937.6|39982.6|39942.6|39962.6|39922.6|4
1693905300000|2023-09-05 09:15:00|39982.6|39942.6|40022.6|39982.6|40022.6|39982.6|39982.6|39942.6|27
1693905600000|2023-09-05 09:20:00|40041|40001|40059.4|40019.4|40066|40026|40036|39996|24
1693905900000|2023-09-05 09:25:00|40029.4|39989.4|40034.4|39994.4|40041|40001|40029.4|39989.4|60
1693906200000|2023-09-05 09:30:00|40031|39991|40059.4|40019.4|40059.4|40019.4|40027.8|39987.8|42
1693906500000|2023-09-05 09:35:00|40037.7|39997.7|39991|39951|40039.4|39999.4|39989.4|39949.4|13
1693906800000|2023-09-05 09:40:00|39994.4|39954.4|39989.3|39949.3|40002.6|39962.6|39982.6|39942.6|12
1693907100000|2023-09-05 09:45:00|39986|39946|39951|39911|39989.3|39949.3|39951|39911|4
1693907400000|2023-09-05 09:50:00|39947.6|39907.6|39932.6|39892.6|39949.3|39909.3|39931|39891|20
1693907700000|2023-09-05 09:55:00|39935.9|39895.9|39920.9|39880.9|39940.9|39900.9|39897.6|39857.6|26
1693908000000|2023-09-05 10:00:00|39922.6|39882.6|39922.6|39882.6|39945.9|39905.9|39917.6|39877.6|25
1693908300000|2023-09-05 10:05:00|39920.9|39880.9|39922.5|39882.5|39922.6|39882.6|39907.5|39867.5|1
1693908600000|2023-09-05 10:10:00|39912.5|39872.5|39942.5|39902.5|39949.2|39909.2|39899.2|39859.2|29
1693908900000|2023-09-05 10:15:00|39947.5|39907.5|39942.5|39902.5|39957.5|39917.5|39932.5|39892.5|35
1693909200000|2023-09-05 10:20:00|39940.9|39900.9|39917.5|39877.5|39952.5|39912.5|39904.1|39864.1|33
1693909500000|2023-09-05 10:25:00|39922.5|39882.5|39924.1|39884.1|39932.5|39892.5|39920.9|39880.9|24
1693909800000|2023-09-05 10:30:00|39922.5|39882.5|39874.1|39834.1|39922.5|39882.5|39872.5|39832.5|40
1693910100000|2023-09-05 10:35:00|39882.5|39842.5|39904.1|39864.1|39912.5|39872.5|39882.5|39842.5|16
1693910400000|2023-09-05 10:40:00|39909.1|39869.1|39904.1|39864.1|39917.5|39877.5|39902.5|39862.5|12
1693910700000|2023-09-05 10:45:00|39907.5|39867.5|39932.5|39892.5|39932.5|39892.5|39902.5|39862.5|35
1693911000000|2023-09-05 10:50:00|39920.7|39880.7|39910.7|39870.7|39924.1|39884.1|39899.1|39859.1|125
1693911300000|2023-09-05 10:55:00|39912.5|39872.5|39909.1|39869.1|39919.1|39879.1|39904.1|39864.1|10
1693911600000|2023-09-05 11:00:00|39912.5|39872.5|39869.1|39829.1|39919.1|39879.1|39862.3|39822.3|21
1693911900000|2023-09-05 11:05:00|39872.5|39832.5|39882.5|39842.5|39884.1|39844.1|39869.1|39829.1|12
1693912200000|2023-09-05 11:10:00|39884.1|39844.1|39884.1|39844.1|39894.1|39854.1|39874.1|39834.1|15
1693912500000|2023-09-05 11:15:00|39880.7|39840.7|39865.7|39825.7|39892.4|39852.4|39859.1|39819.1|9
1693912800000|2023-09-05 11:20:00|39864.1|39824.1|39870.7|39830.7|39880.7|39840.7|39837.3|39797.3|92
1693913100000|2023-09-05 11:25:00|39874.1|39834.1|39857.3|39817.3|39894.1|39854.1|39850.7|39810.7|39
1693913400000|2023-09-05 11:30:00|39860.7|39820.7|39832.3|39792.3|39867.3|39827.3|39830.7|39790.7|25
1693913700000|2023-09-05 11:35:00|39835.7|39795.7|39825.7|39785.7|39835.7|39795.7|39815.7|39775.7|40
1693914000000|2023-09-05 11:40:00|39817.3|39777.3|39815.6|39775.6|39835.6|39795.6|39807.3|39767.3|60
1693914300000|2023-09-05 11:45:00|39819|39779|39827.3|39787.3|39827.3|39787.3|39812.3|39772.3|30
1693914600000|2023-09-05 11:50:00|39825.6|39785.6|39795.6|39755.6|39827.3|39787.3|39769|39729|55
1693914900000|2023-09-05 11:55:00|39794|39754|39807.2|39767.2|39807.2|39767.2|39790.6|39750.6|86
1693915200000|2023-09-05 12:00:00|39805.6|39765.6|39802.2|39762.2|39807.2|39767.2|39790.6|39750.6|39
1693915500000|2023-09-05 12:05:00|39805.6|39765.6|39770.5|39730.5|39805.6|39765.6|39767.2|39727.2|64
1693915800000|2023-09-05 12:10:00|39768.9|39728.9|39815.6|39775.6|39815.6|39775.6|39765.6|39725.6|130
1693916100000|2023-09-05 12:15:00|39817.2|39777.2|39797.2|39757.2|39817.2|39777.2|39787.2|39747.2|32
1693916400000|2023-09-05 12:20:00|39792.2|39752.2|39790.6|39750.6|39807.2|39767.2|39787.2|39747.2|26
1693916700000|2023-09-05 12:25:00|39787.2|39747.2|39795.6|39755.6|39795.6|39755.6|39752.2|39712.2|55
1693917000000|2023-09-05 12:30:00|39792.2|39752.2|39798.8|39758.8|39798.8|39758.8|39762.2|39722.2|102
1693917300000|2023-09-05 12:35:00|39797.2|39757.2|39783.8|39743.8|39800.4|39760.4|39777.2|39737.2|74
1693917600000|2023-09-05 12:40:00|39787.2|39747.2|39797.2|39757.2|39850.6|39810.6|39777.2|39737.2|155
1693920600000|2023-09-05 13:30:00|39810.5|39770.5|39889|39849|40000.6|39960.6|39622.3|39582.3|1806
1693920900000|2023-09-05 13:35:00|39882.4|39842.4|39664|39624|39909|39869|39643.9|39603.9|1020
1693921200000|2023-09-05 13:40:00|39660.6|39620.6|39789|39749|39807.4|39767.4|39642.2|39602.2|695
1693921500000|2023-09-05 13:45:00|39779|39739|39882.4|39842.4|39915.7|39875.7|39769|39729|711
1693921800000|2023-09-05 13:50:00|39885.7|39845.7|39879|39839|39910.7|39870.7|39774|39734|407
1693922100000|2023-09-05 13:55:00|39874|39834|39915.6|39875.6|39925.7|39885.7|39839|39799|263
1693922400000|2023-09-05 14:00:00|39909|39869|39927.3|39887.3|39929|39889|39860.6|39820.6|351
1693922700000|2023-09-05 14:05:00|39922.3|39882.3|39883.9|39843.9|39964|39924|39860.6|39820.6|399
1693923000000|2023-09-05 14:10:00|39888.9|39848.9|39898.9|39858.9|39965.7|39925.7|39877.3|39837.3|365
1693923300000|2023-09-05 14:15:00|39902.3|39862.3|39964.1|39924.1|39974.1|39934.1|39870.6|39830.6|175
1693923600000|2023-09-05 14:20:00|39974.1|39934.1|39915.7|39875.7|40012.4|39972.4|39905.7|39865.7|461
1693923900000|2023-09-05 14:25:00|39912.3|39872.3|39767.3|39727.3|39954.1|39914.1|39748.9|39708.9|495
1693924200000|2023-09-05 14:30:00|39758.9|39718.9|39802.3|39762.3|39807.3|39767.3|39718.9|39678.9|262
1693924500000|2023-09-05 14:35:00|39798.9|39758.9|39869|39829|39874|39834|39720.7|39680.7|503
1693924800000|2023-09-05 14:40:00|39870.7|39830.7|39762.3|39722.3|39874|39834|39757.3|39717.3|308
1693925100000|2023-09-05 14:45:00|39765.6|39725.6|39802.1|39762.1|39897.3|39857.3|39765.6|39725.6|502
1693925400000|2023-09-05 14:50:00|39810.5|39770.5|39790.5|39750.5|39842.1|39802.1|39788.9|39748.9|179
1693925700000|2023-09-05 14:55:00|39800.5|39760.5|39855.5|39815.5|39870.5|39830.5|39790.5|39750.5|165
1693926000000|2023-09-05 15:00:00|39852.1|39812.1|39830.5|39790.5|39870.5|39830.5|39810.5|39770.5|257
1693926300000|2023-09-05 15:05:00|39827.1|39787.1|39802.1|39762.1|39842.1|39802.1|39762.1|39722.1|446
1693926600000|2023-09-05 15:10:00|39798.7|39758.7|39900.5|39860.5|39910.5|39870.5|39767.1|39727.1|368
1693926900000|2023-09-05 15:15:00|39905.5|39865.5|39953.8|39913.8|39985.6|39945.6|39898.9|39858.9|286
1693927200000|2023-09-05 15:20:00|39958.8|39918.8|39907.2|39867.2|39997.2|39957.2|39887.2|39847.2|233
1693927500000|2023-09-05 15:25:00|39898.8|39858.8|39788.8|39748.8|39900.5|39860.5|39788.8|39748.8|235
1693927800000|2023-09-05 15:30:00|39787.2|39747.2|39718.8|39678.8|39787.2|39747.2|39698.8|39658.8|267
1693928100000|2023-09-05 15:35:00|39723.8|39683.8|39672.1|39632.1|39758.8|39718.8|39670.4|39630.4|327
1693928400000|2023-09-05 15:40:00|39670.4|39630.4|39658.8|39618.8|39708.8|39668.8|39622.1|39582.1|394
1693928700000|2023-09-05 15:45:00|39660.4|39620.4|39683.7|39643.7|39697.1|39657.1|39605.4|39565.4|239
1693929000000|2023-09-05 15:50:00|39692.1|39652.1|39635.3|39595.3|39693.7|39653.7|39611.9|39571.9|365
1693929300000|2023-09-05 15:55:00|39636.9|39596.9|39606.9|39566.9|39656.9|39616.9|39595.3|39555.3|167
1693929600000|2023-09-05 16:00:00|39605.3|39565.3|39613.7|39573.7|39633.7|39593.7|39583.7|39543.7|424
1693929900000|2023-09-05 16:05:00|39615.3|39575.3|39672|39632|39710.4|39670.4|39603.7|39563.7|240
1693930200000|2023-09-05 16:10:00|39673.6|39633.6|39632|39592|39690.4|39650.4|39627|39587|196
1693930500000|2023-09-05 16:15:00|39630.4|39590.4|39605.3|39565.3|39632|39592|39572|39532|421
1693930800000|2023-09-05 16:20:00|39596.9|39556.9|39675.3|39635.3|39685.3|39645.3|39586.9|39546.9|307
1693931100000|2023-09-05 16:25:00|39666.9|39626.9|39705.2|39665.2|39705.2|39665.2|39660.3|39620.3|245
1693931400000|2023-09-05 16:30:00|39703.6|39663.6|39575.2|39535.2|39703.6|39663.6|39568.5|39528.5|255
1693931700000|2023-09-05 16:35:00|39583.6|39543.6|39561.9|39521.9|39615.2|39575.2|39561.9|39521.9|154
1693932000000|2023-09-05 16:40:00|39556.9|39516.9|39535.2|39495.2|39576.9|39536.9|39516.9|39476.9|288
1693932300000|2023-09-05 16:45:00|39531.9|39491.9|39556.8|39516.8|39585.2|39545.2|39521.9|39481.9|211
1693932600000|2023-09-05 16:50:00|39560.2|39520.2|39585.2|39545.2|39610.2|39570.2|39528.5|39488.5|348
1693932900000|2023-09-05 16:55:00|39583.6|39543.6|39605.2|39565.2|39613.6|39573.6|39561.8|39521.8|133
1693933200000|2023-09-05 17:00:00|39603.6|39563.6|39620.2|39580.2|39633.6|39593.6|39600.2|39560.2|168
1693933500000|2023-09-05 17:05:00|39623.6|39583.6|39598.5|39558.5|39623.6|39583.6|39556.8|39516.8|203
1693933800000|2023-09-05 17:10:00|39606.8|39566.8|39583.4|39543.4|39626.8|39586.8|39576.8|39536.8|172
1693934100000|2023-09-05 17:15:00|39586.8|39546.8|39570.1|39530.1|39590.1|39550.1|39558.4|39518.4|137
1693934400000|2023-09-05 17:20:00|39568.4|39528.4|39635.2|39595.2|39648.5|39608.5|39568.4|39528.4|230
1693934700000|2023-09-05 17:25:00|39640.2|39600.2|39638.4|39598.4|39646.8|39606.8|39606.8|39566.8|160
1693935000000|2023-09-05 17:30:00|39641.8|39601.8|39636.8|39596.8|39648.4|39608.4|39618.4|39578.4|144
1693935300000|2023-09-05 17:35:00|39638.4|39598.4|39755.2|39715.2|39763.5|39723.5|39636.8|39596.8|328
1693935600000|2023-09-05 17:40:00|39753.5|39713.5|39733.5|39693.5|39773.5|39733.5|39725.1|39685.1|184
1693935900000|2023-09-05 17:45:00|39730.1|39690.1|39675.1|39635.1|39735.1|39695.1|39666.8|39626.8|215
1693936200000|2023-09-05 17:50:00|39671.8|39631.8|39655.1|39615.1|39693.5|39653.5|39628.4|39588.4|327
1693936500000|2023-09-05 17:55:00|39650.1|39610.1|39658.4|39618.4|39745.1|39705.1|39648.4|39608.4|545
1693936800000|2023-09-05 18:00:00|39656.8|39616.8|39608.4|39568.4|39658.4|39618.4|39598.4|39558.4|561
1693937100000|2023-09-05 18:05:00|39606.7|39566.7|39620|39580|39656.7|39616.7|39600|39560|384
1693937400000|2023-09-05 18:10:00|39623.4|39583.4|39705.1|39665.1|39706.7|39666.7|39623.4|39583.4|1046
1693937700000|2023-09-05 18:15:00|39703.5|39663.5|39771.7|39731.7|39793.5|39753.5|39696.7|39656.7|603
1693958400000|2023-09-06 00:00:00|40143|40103|39874.6|39834.6|40183|40143|39869.6|39829.6|340
1693958700000|2023-09-06 00:05:00|39869.6|39829.6|39869.6|39829.6|39923|39883|39849.6|39809.6|89
1693959000000|2023-09-06 00:10:00|39861.2|39821.2|39851.2|39811.2|39874.6|39834.6|39814.6|39774.6|189
1693959300000|2023-09-06 00:15:00|39856.2|39816.2|39862.9|39822.9|39897.9|39857.9|39851.2|39811.2|43
1693959600000|2023-09-06 00:20:00|39864.5|39824.5|39954.5|39914.5|39957.9|39917.9|39864.5|39824.5|49
1693959900000|2023-09-06 00:25:00|39952.9|39912.9|39991.2|39951.2|40007.9|39967.9|39924.5|39884.5|75
1693960200000|2023-09-06 00:30:00|39992.9|39952.9|39964.5|39924.5|39997.9|39957.9|39937.9|39897.9|44
1693960500000|2023-09-06 00:35:00|39962.9|39922.9|40034.5|39994.5|40077.9|40037.9|39961.2|39921.2|79
1693960800000|2023-09-06 00:40:00|40031.2|39991.2|40007.8|39967.8|40032.8|39992.8|40002.8|39962.8|18
1693961100000|2023-09-06 00:45:00|40012.8|39972.8|40041.2|40001.2|40061.2|40021.2|40012.8|39972.8|42
1693961400000|2023-09-06 00:50:00|40034.5|39994.5|40002.8|39962.8|40046.2|40006.2|40002.8|39962.8|16
1693961700000|2023-09-06 00:55:00|40001.2|39961.2|39977.8|39937.8|40006.2|39966.2|39971.1|39931.1|24
1693962000000|2023-09-06 01:00:00|39986.2|39946.2|40012.8|39972.8|40057.8|40017.8|39981.2|39941.2|111
1693962300000|2023-09-06 01:05:00|40002.8|39962.8|39957.8|39917.8|40024.5|39984.5|39957.8|39917.8|112
1693962600000|2023-09-06 01:10:00|39956.2|39916.2|39997.8|39957.8|39997.8|39957.8|39946.2|39906.2|34
1693962900000|2023-09-06 01:15:00|39987.8|39947.8|40007.8|39967.8|40026.2|39986.2|39977.8|39937.8|32
1693963200000|2023-09-06 01:20:00|40004.4|39964.4|39991.1|39951.1|40017.8|39977.8|39971.1|39931.1|18
1693963500000|2023-09-06 01:25:00|39987.8|39947.8|39942.8|39902.8|39987.8|39947.8|39937.8|39897.8|8
1693963800000|2023-09-06 01:30:00|39941.1|39901.1|39911.1|39871.1|39941.1|39901.1|39897.8|39857.8|15
1693964100000|2023-09-06 01:35:00|39917.8|39877.8|39936.1|39896.1|39937.8|39897.8|39902.8|39862.8|9
1693964400000|2023-09-06 01:40:00|39937.8|39897.8|39952.8|39912.8|39977.8|39937.8|39936.1|39896.1|11
1693964700000|2023-09-06 01:45:00|39951.1|39911.1|39947.8|39907.8|39951.1|39911.1|39932.8|39892.8|7
1693965000000|2023-09-06 01:50:00|39951.1|39911.1|39951.1|39911.1|39962.8|39922.8|39941.1|39901.1|6
1693965300000|2023-09-06 01:55:00|39952.7|39912.7|40004.5|39964.5|40009.5|39969.5|39952.7|39912.7|172
1693965600000|2023-09-06 02:00:00|39999.5|39959.5|40001.1|39961.1|40014.5|39974.5|39999.4|39959.4|10
1693965900000|2023-09-06 02:05:00|39999.4|39959.4|39984.4|39944.4|40002.8|39962.8|39976.1|39936.1|19
1693966200000|2023-09-06 02:10:00|39989.4|39949.4|40004.4|39964.4|40004.4|39964.4|39979.4|39939.4|2
1693966500000|2023-09-06 02:15:00|40001.1|39961.1|39994.4|39954.4|40001.1|39961.1|39989.4|39949.4|3
1693966800000|2023-09-06 02:20:00|39997.8|39957.8|39994.4|39954.4|39999.4|39959.4|39991.1|39951.1|3
1693967100000|2023-09-06 02:25:00|39992.8|39952.8|39984.4|39944.4|39994.4|39954.4|39984.4|39944.4|2
1693967400000|2023-09-06 02:30:00|39997.8|39957.8|39989.4|39949.4|39999.4|39959.4|39979.4|39939.4|11
1693967700000|2023-09-06 02:35:00|39991|39951|39964.4|39924.4|39994.4|39954.4|39964.4|39924.4|9
1693968000000|2023-09-06 02:40:00|39974.4|39934.4|39967.7|39927.7|39974.4|39934.4|39954.4|39914.4|5
1693968300000|2023-09-06 02:45:00|39969.4|39929.4|39964.4|39924.4|39981.1|39941.1|39964.4|39924.4|2
1693968600000|2023-09-06 02:50:00|39967.7|39927.7|39989.4|39949.4|39989.4|39949.4|39954.4|39914.4|6
1693968900000|2023-09-06 02:55:00|39987.7|39947.7|39984.4|39944.4|39987.7|39947.7|39979.4|39939.4|1
1693969200000|2023-09-06 03:00:00|39992.7|39952.7|39984.4|39944.4|39994.4|39954.4|39984.4|39944.4|5
1693969500000|2023-09-06 03:05:00|39979.4|39939.4|40021|39981|40021|39981|39979.4|39939.4|30
1693969800000|2023-09-06 03:10:00|40019.4|39979.4|40011|39971|40021|39981|40001|39961|5
1693970100000|2023-09-06 03:15:00|40009.3|39969.3|39991|39951|40021|39981|39991|39951|3
1693970400000|2023-09-06 03:20:00|39992.6|39952.6|39991|39951|40004.3|39964.3|39991|39951|4
1693970700000|2023-09-06 03:25:00|39996|39956|39991|39951|40006|39966|39984.3|39944.3|7
1693971000000|2023-09-06 03:30:00|39994.3|39954.3|40009.3|39969.3|40016|39976|39981|39941|10
1693971300000|2023-09-06 03:35:00|40004.3|39964.3|40021|39981|40021|39981|39997.6|39957.6|6
1693971600000|2023-09-06 03:40:00|40019.3|39979.3|40009.3|39969.3|40019.3|39979.3|40004.3|39964.3|21
1693971900000|2023-09-06 03:45:00|40011|39971|40015.9|39975.9|40015.9|39975.9|40004.3|39964.3|2
1693972200000|2023-09-06 03:50:00|40014.3|39974.3|40010.9|39970.9|40015.9|39975.9|40009.3|39969.3|4
1693972500000|2023-09-06 03:55:00|40009.3|39969.3|40014.3|39974.3|40015.9|39975.9|40009.3|39969.3|0
1693972800000|2023-09-06 04:00:00|40010.9|39970.9|40010.9|39970.9|40015.9|39975.9|40009.3|39969.3|1
1693973100000|2023-09-06 04:05:00|40020.9|39980.9|40029.3|39989.3|40035.9|39995.9|40020.9|39980.9|18
1693973400000|2023-09-06 04:10:00|40030.9|39990.9|40034.3|39994.3|40034.3|39994.3|40025.9|39985.9|3
1693973700000|2023-09-06 04:15:00|40030.9|39990.9|40027.6|39987.6|40034.3|39994.3|40027.6|39987.6|0
1693974000000|2023-09-06 04:20:00|40024.3|39984.3|40040.9|40000.9|40044.3|40004.3|40024.3|39984.3|5
1693974300000|2023-09-06 04:25:00|40035.9|39995.9|40024.2|39984.2|40035.9|39995.9|40024.2|39984.2|5
1693974600000|2023-09-06 04:30:00|40025.9|39985.9|40020.9|39980.9|40030.9|39990.9|39994.2|39954.2|34
1693974900000|2023-09-06 04:35:00|40019.2|39979.2|40010.9|39970.9|40020.9|39980.9|40004.2|39964.2|30
1693975200000|2023-09-06 04:40:00|40007.6|39967.6|40014.2|39974.2|40015.9|39975.9|40004.2|39964.2|3
1693975500000|2023-09-06 04:45:00|40010.9|39970.9|40014.2|39974.2|40020.9|39980.9|40010.9|39970.9|1
1693975800000|2023-09-06 04:50:00|40020.9|39980.9|40014.2|39974.2|40020.9|39980.9|40014.2|39974.2|0
1693976100000|2023-09-06 04:55:00|40015.9|39975.9|40009.2|39969.2|40020.9|39980.9|40004.2|39964.2|4
1693976400000|2023-09-06 05:00:00|40005.9|39965.9|40020.8|39980.8|40025.8|39985.8|40004.2|39964.2|2
1693976700000|2023-09-06 05:05:00|40019.2|39979.2|40004.2|39964.2|40019.2|39979.2|40004.2|39964.2|1
1693977000000|2023-09-06 05:10:00|40005.8|39965.8|39970.8|39930.8|40010.8|39970.8|39970.8|39930.8|4
1693977300000|2023-09-06 05:15:00|39974.2|39934.2|39959.2|39919.2|39990.8|39950.8|39954.2|39914.2|15
1693977600000|2023-09-06 05:20:00|39964.2|39924.2|39994.2|39954.2|39997.5|39957.5|39964.2|39924.2|14
1693977900000|2023-09-06 05:25:00|39987.5|39947.5|39989.2|39949.2|40004.2|39964.2|39987.5|39947.5|6
1693978200000|2023-09-06 05:30:00|39984.2|39944.2|39984.2|39944.2|39994.2|39954.2|39960.8|39920.8|8
1693978500000|2023-09-06 05:35:00|39985.8|39945.8|39994.1|39954.1|40004.1|39964.1|39980.8|39940.8|10
1693978800000|2023-09-06 05:40:00|39995.8|39955.8|39994.1|39954.1|40004.1|39964.1|39990.8|39950.8|7
1693979100000|2023-09-06 05:45:00|39990.8|39950.8|39984.1|39944.1|39994.1|39954.1|39980.8|39940.8|2
1693979400000|2023-09-06 05:50:00|39980.8|39940.8|39984.1|39944.1|39994.1|39954.1|39974.1|39934.1|4
1693979700000|2023-09-06 05:55:00|39980.8|39940.8|39994.1|39954.1|39999.1|39959.1|39979.1|39939.1|6
1693980000000|2023-09-06 06:00:00|39990.8|39950.8|39980.8|39940.8|39995.8|39955.8|39980.8|39940.8|8
1693980300000|2023-09-06 06:05:00|39977.4|39937.4|39944.1|39904.1|39977.4|39937.4|39940.8|39900.8|6
1693980600000|2023-09-06 06:10:00|39940.8|39900.8|39930.7|39890.7|39944.1|39904.1|39920.8|39880.8|13
1693980900000|2023-09-06 06:15:00|39934.1|39894.1|39900.7|39860.7|39934.1|39894.1|39890.7|39850.7|20
1693981200000|2023-09-06 06:20:00|39904.1|39864.1|39910.7|39870.7|39915.7|39875.7|39904.1|39864.1|5
1693981500000|2023-09-06 06:25:00|39909.1|39869.1|39904.1|39864.1|39910.7|39870.7|39899.1|39859.1|8
1693981800000|2023-09-06 06:30:00|39900.7|39860.7|39890.7|39850.7|39905.7|39865.7|39890.7|39850.7|3
1693982100000|2023-09-06 06:35:00|39889.1|39849.1|39830.7|39790.7|39890.7|39850.7|39830.7|39790.7|32
1693982400000|2023-09-06 06:40:00|39834.1|39794.1|39840.7|39800.7|39845.7|39805.7|39830.7|39790.7|6
1693982700000|2023-09-06 06:45:00|39839.1|39799.1|39810.7|39770.7|39839.1|39799.1|39799.1|39759.1|42
1693983000000|2023-09-06 06:50:00|39814|39774|39820.7|39780.7|39829|39789|39804|39764|40
1693983300000|2023-09-06 06:55:00|39824|39784|39814|39774|39840.7|39800.7|39814|39774|15
1693983600000|2023-09-06 07:00:00|39810.7|39770.7|39809|39769|39820.7|39780.7|39794|39754|17
1693983900000|2023-09-06 07:05:00|39804|39764|39804|39764|39825.7|39785.7|39800.7|39760.7|14
1693984200000|2023-09-06 07:10:00|39809|39769|39814|39774|39820.7|39780.7|39800.7|39760.7|20
1693984500000|2023-09-06 07:15:00|39815.7|39775.7|39830.7|39790.7|39835.7|39795.7|39814|39774|5
1693984800000|2023-09-06 07:20:00|39827.3|39787.3|39825.7|39785.7|39835.7|39795.7|39817.3|39777.3|7
1693985100000|2023-09-06 07:25:00|39824|39784|39835.6|39795.6|39835.7|39795.7|39820.6|39780.6|15
1693985400000|2023-09-06 07:30:00|39830.6|39790.6|39830.6|39790.6|39835.6|39795.6|39814|39774|22
1693985700000|2023-09-06 07:35:00|39829|39789|39855.6|39815.6|39860.6|39820.6|39825.6|39785.6|24
1693986000000|2023-09-06 07:40:00|39850.6|39810.6|39860.6|39820.6|39874|39834|39844|39804|11
1693986300000|2023-09-06 07:45:00|39855.6|39815.6|39907.3|39867.3|39940.6|39900.6|39850.6|39810.6|53
1693986600000|2023-09-06 07:50:00|39900.6|39860.6|39914|39874|39917.3|39877.3|39884|39844|13
1693986900000|2023-09-06 07:55:00|39910.6|39870.6|39894|39854|39914|39874|39887.3|39847.3|7
1693987200000|2023-09-06 08:00:00|39890.6|39850.6|39908.9|39868.9|39910.6|39870.6|39890.6|39850.6|2
1693987500000|2023-09-06 08:05:00|39905.6|39865.6|39920.6|39880.6|39920.6|39880.6|39900.6|39860.6|12
1693987800000|2023-09-06 08:10:00|39923.9|39883.9|39922.2|39882.2|39942.2|39902.2|39915.6|39875.6|41
1693988100000|2023-09-06 08:15:00|39920.6|39880.6|39915.6|39875.6|39937.2|39897.2|39915.6|39875.6|25
1693988400000|2023-09-06 08:20:00|39917.2|39877.2|39917.2|39877.2|39920.6|39880.6|39890.6|39850.6|15
1693988700000|2023-09-06 08:25:00|39912.2|39872.2|39935.6|39895.6|39937.2|39897.2|39905.6|39865.6|16
1693989000000|2023-09-06 08:30:00|39937.2|39897.2|39927.2|39887.2|39937.2|39897.2|39917.2|39877.2|14
1693989300000|2023-09-06 08:35:00|39930.6|39890.6|39927.2|39887.2|39932.2|39892.2|39910.6|39870.6|9
1693989600000|2023-09-06 08:40:00|39928.9|39888.9|39930.5|39890.5|39933.9|39893.9|39922.2|39882.2|7
1693989900000|2023-09-06 08:45:00|39927.2|39887.2|39935.5|39895.5|39938.8|39898.8|39922.2|39882.2|37
1693990200000|2023-09-06 08:50:00|39937.2|39897.2|39985.5|39945.5|39985.5|39945.5|39935.5|39895.5|15
1693990500000|2023-09-06 08:55:00|39987.2|39947.2|40010.5|39970.5|40012.2|39972.2|39977.2|39937.2|8
1693990800000|2023-09-06 09:00:00|40012.2|39972.2|40067.2|40027.2|40067.2|40027.2|40005.5|39965.5|48
1693991100000|2023-09-06 09:05:00|40065.5|40025.5|40027.2|39987.2|40072.2|40032.2|40018.8|39978.8|18
1693991400000|2023-09-06 09:10:00|40028.8|39988.8|39967.2|39927.2|40037.2|39997.2|39962.2|39922.2|25
1693991700000|2023-09-06 09:15:00|39970.5|39930.5|39993.8|39953.8|39997.2|39957.2|39957.2|39917.2|12
1693992000000|2023-09-06 09:20:00|39992.2|39952.2|40022.1|39982.1|40032.2|39992.2|39982.2|39942.2|23
1693992300000|2023-09-06 09:25:00|40020.5|39980.5|40008.8|39968.8|40020.5|39980.5|40003.8|39963.8|3
1693992600000|2023-09-06 09:30:00|39998.8|39958.8|39977.1|39937.1|40003.8|39963.8|39977.1|39937.1|13
1693992900000|2023-09-06 09:35:00|39978.8|39938.8|40002.1|39962.1|40007.1|39967.1|39978.8|39938.8|8
1693993200000|2023-09-06 09:40:00|40003.8|39963.8|40040.5|40000.5|40042.1|40002.1|40000.5|39960.5|3
1693993500000|2023-09-06 09:45:00|40037.1|39997.1|40070.5|40030.5|40077.1|40037.1|40037.1|39997.1|15
1693993800000|2023-09-06 09:50:00|40073.8|40033.8|40072.1|40032.1|40083.8|40043.8|40057.1|40017.1|36
1693994100000|2023-09-06 09:55:00|40075.4|40035.4|40088.8|40048.8|40102.1|40062.1|40070.4|40030.4|80
1693994400000|2023-09-06 10:00:00|40090.4|40050.4|40095.4|40055.4|40100.4|40060.4|40083.8|40043.8|12
1693994700000|2023-09-06 10:05:00|40093.8|40053.8|40083.8|40043.8|40095.4|40055.4|40083.8|40043.8|11
1693995000000|2023-09-06 10:10:00|40085.4|40045.4|40110.4|40070.4|40110.4|40070.4|40073.8|40033.8|9
1693995300000|2023-09-06 10:15:00|40108.8|40068.8|40150.4|40110.4|40150.4|40110.4|40105.4|40065.4|60
1693995600000|2023-09-06 10:20:00|40153.8|40113.8|40113.7|40073.7|40160.4|40120.4|40103.8|40063.8|38
1693995900000|2023-09-06 10:25:00|40115.4|40075.4|40083.7|40043.7|40115.4|40075.4|40083.7|40043.7|30
1693996200000|2023-09-06 10:30:00|40078.7|40038.7|40080.4|40040.4|40085.4|40045.4|40065.4|40025.4|16
1693996500000|2023-09-06 10:35:00|40070.4|40030.4|40058.7|40018.7|40078.7|40038.7|40053.7|40013.7|52
1693996800000|2023-09-06 10:40:00|40055.4|40015.4|40048.7|40008.7|40060.4|40020.4|40043.7|40003.7|12
1693997100000|2023-09-06 10:45:00|40050.4|40010.4|40050.4|40010.4|40053.7|40013.7|40043.7|40003.7|9
1693997400000|2023-09-06 10:50:00|40055.4|40015.4|40058.7|40018.7|40077.1|40037.1|40053.7|40013.7|29
1693997700000|2023-09-06 10:55:00|40075.4|40035.4|40153.7|40113.7|40153.7|40113.7|40073.7|40033.7|60
1693998000000|2023-09-06 11:00:00|40150.4|40110.4|40133.7|40093.7|40153.7|40113.7|40115.4|40075.4|23
1693998300000|2023-09-06 11:05:00|40143.7|40103.7|40133.7|40093.7|40143.7|40103.7|40123.7|40083.7|53
1693998600000|2023-09-06 11:10:00|40135.3|40095.3|40153.7|40113.7|40158.7|40118.7|40133.7|40093.7|18
1693998900000|2023-09-06 11:15:00|40143.7|40103.7|40133.7|40093.7|40145.3|40105.3|40125.3|40085.3|17
1693999200000|2023-09-06 11:20:00|40123.7|40083.7|40135.3|40095.3|40153.7|40113.7|40123.7|40083.7|14
1693999500000|2023-09-06 11:25:00|40133.7|40093.7|40140.3|40100.3|40140.3|40100.3|40125.3|40085.3|3
1693999800000|2023-09-06 11:30:00|40135.3|40095.3|40143.7|40103.7|40183.7|40143.7|40135.3|40095.3|26
1694000100000|2023-09-06 11:35:00|40143.6|40103.6|40130.3|40090.3|40143.6|40103.6|40123.6|40083.6|8
1694000400000|2023-09-06 11:40:00|40123.6|40083.6|40133.6|40093.6|40135.3|40095.3|40123.6|40083.6|56
1694000700000|2023-09-06 11:45:00|40135.3|40095.3|40122|40082|40140.3|40100.3|40122|40082|28
1694001000000|2023-09-06 11:50:00|40123.6|40083.6|40133.6|40093.6|40140.3|40100.3|40122|40082|42
1694001300000|2023-09-06 11:55:00|40135.3|40095.3|40135.3|40095.3|40135.3|40095.3|40132|40092|28
1694001600000|2023-09-06 12:00:00|40136.9|40096.9|40123.6|40083.6|40136.9|40096.9|40120.3|40080.3|28
1694001900000|2023-09-06 12:05:00|40121.9|40081.9|40108.6|40068.6|40123.6|40083.6|40095.3|40055.3|82
1694002200000|2023-09-06 12:10:00|40113.6|40073.6|40098.6|40058.6|40131.9|40091.9|40098.6|40058.6|101
1694002500000|2023-09-06 12:15:00|40101.9|40061.9|40081.9|40041.9|40125.3|40085.3|40081.9|40041.9|38
1694002800000|2023-09-06 12:20:00|40073.6|40033.6|40113.6|40073.6|40113.6|40073.6|40065.3|40025.3|75
1694003100000|2023-09-06 12:25:00|40110.2|40070.2|40073.6|40033.6|40113.6|40073.6|40060.2|40020.2|49
1694003400000|2023-09-06 12:30:00|40071.9|40031.9|40090.2|40050.2|40098.6|40058.6|40070.2|40030.2|127
1694003700000|2023-09-06 12:35:00|40085.2|40045.2|40085.2|40045.2|40093.6|40053.6|40075.2|40035.2|35
1694004000000|2023-09-06 12:40:00|40081.9|40041.9|40091.9|40051.9|40103.6|40063.6|40071.9|40031.9|169
1694007000000|2023-09-06 13:30:00|40133.5|40093.5|40078.5|40038.5|40223.5|40183.5|40023.5|39983.5|1704
1694007300000|2023-09-06 13:35:00|40098.5|40058.5|40350.2|40310.2|40381.8|40341.8|40090.1|40050.1|946
1694007600000|2023-09-06 13:40:00|40356.8|40316.8|40400.1|40360.1|40410.1|40370.1|40300.1|40260.1|649
1694007900000|2023-09-06 13:45:00|40420.1|40380.1|40250.1|40210.1|40440.1|40400.1|40240.1|40200.1|649
1694008200000|2023-09-06 13:50:00|40246.8|40206.8|40220.1|40180.1|40250.1|40210.1|40146.8|40106.8|845
1694008500000|2023-09-06 13:55:00|40221.8|40181.8|40285.1|40245.1|40290.1|40250.1|40220.1|40180.1|375
1694008800000|2023-09-06 14:00:00|40280.1|40240.1|40111.8|40071.8|40280.1|40240.1|40095.1|40055.1|1034
1694009100000|2023-09-06 14:05:00|40106.8|40066.8|40080.1|40040.1|40138.4|40098.4|40073.4|40033.4|1078
1694009400000|2023-09-06 14:10:00|40088.4|40048.4|40138.4|40098.4|40193.4|40153.4|40085.1|40045.1|257
1694009700000|2023-09-06 14:15:00|40136.8|40096.8|40130.1|40090.1|40158.4|40118.4|40078.4|40038.4|212
1694010000000|2023-09-06 14:20:00|40131.7|40091.7|40108.4|40068.4|40148.4|40108.4|40100.1|40060.1|315
1694010300000|2023-09-06 14:25:00|40103.4|40063.4|40218.4|40178.4|40253.4|40213.4|40098.4|40058.4|409
1694010600000|2023-09-06 14:30:00|40215.1|40175.1|40185.1|40145.1|40253.4|40213.4|40185.1|40145.1|227
1694010900000|2023-09-06 14:35:00|40181.7|40141.7|40203.4|40163.4|40260.1|40220.1|40175.1|40135.1|504
1694011200000|2023-09-06 14:40:00|40201.7|40161.7|40171.7|40131.7|40233.4|40193.4|40161.7|40121.7|233
1694011500000|2023-09-06 14:45:00|40163.4|40123.4|40083.4|40043.4|40163.4|40123.4|40073.4|40033.4|490
1694011800000|2023-09-06 14:50:00|40085|40045|40130|40090|40145|40105|40058.4|40018.4|350
1694012100000|2023-09-06 14:55:00|40131.7|40091.7|40106.7|40066.7|40136.7|40096.7|40095|40055|197
1694012400000|2023-09-06 15:00:00|40105|40065|40143.4|40103.4|40145|40105|40075|40035|376
1694012700000|2023-09-06 15:05:00|40140|40100|40103.4|40063.4|40155|40115|40080|40040|254
1694013000000|2023-09-06 15:10:00|40105|40065|40161.7|40121.7|40163.4|40123.4|40103.4|40063.4|324
1694013300000|2023-09-06 15:15:00|40158.3|40118.3|40118.3|40078.3|40203.3|40163.3|40105|40065|377
1694013600000|2023-09-06 15:20:00|40116.7|40076.7|40046.7|40006.7|40140|40100|40038.3|39998.3|258
1694013900000|2023-09-06 15:25:00|40048.3|40008.3|40028.3|39988.3|40086.7|40046.7|40026.7|39986.7|362
1694014200000|2023-09-06 15:30:00|40021.7|39981.7|40031.7|39991.7|40031.7|39991.7|39998.3|39958.3|244
1694014500000|2023-09-06 15:35:00|40035|39995|40043.3|40003.3|40068.3|40028.3|40010|39970|291
1694014800000|2023-09-06 15:40:00|40046.6|40006.6|40066.6|40026.6|40076.6|40036.6|40036.6|39996.6|215
1694015100000|2023-09-06 15:45:00|40071.6|40031.6|40085|40045|40120|40080|40065|40025|197
1694015400000|2023-09-06 15:50:00|40086.6|40046.6|40045|40005|40088.3|40048.3|40010|39970|318
1694015700000|2023-09-06 15:55:00|40046.6|40006.6|40036.6|39996.6|40068.3|40028.3|40026.6|39986.6|166
1694016000000|2023-09-06 16:00:00|40016.6|39976.6|39988.3|39948.3|40021.6|39981.6|39988.3|39948.3|417
1694016300000|2023-09-06 16:05:00|39989.9|39949.9|39969.9|39929.9|39998.3|39958.3|39949.9|39909.9|306
1694016600000|2023-09-06 16:10:00|39968.3|39928.3|39958.3|39918.3|39978.3|39938.3|39938.3|39898.3|409
1694016900000|2023-09-06 16:15:00|39959.9|39919.9|39929.9|39889.9|39959.9|39919.9|39898.3|39858.3|224
1694017200000|2023-09-06 16:20:00|39921.6|39881.6|39878.3|39838.3|39921.6|39881.6|39868.3|39828.3|400
1694017500000|2023-09-06 16:25:00|39881.6|39841.6|39903.3|39863.3|39941.6|39901.6|39878.3|39838.3|247
1694017800000|2023-09-06 16:30:00|39904.9|39864.9|39878.2|39838.2|39904.9|39864.9|39851.6|39811.6|193
1694018100000|2023-09-06 16:35:00|39881.6|39841.6|39873.2|39833.2|39888.2|39848.2|39843.2|39803.2|181
1694018400000|2023-09-06 16:40:00|39874.9|39834.9|39794.9|39754.9|39884.9|39844.9|39786.6|39746.6|300
1694018700000|2023-09-06 16:45:00|39791.6|39751.6|39831.6|39791.6|39834.9|39794.9|39784.9|39744.9|276
1694019000000|2023-09-06 16:50:00|39833.2|39793.2|39778.2|39738.2|39834.9|39794.9|39774.9|39734.9|268
1694019300000|2023-09-06 16:55:00|39774.9|39734.9|39746.6|39706.6|39774.9|39734.9|39724.9|39684.9|449
1694019600000|2023-09-06 17:00:00|39748.2|39708.2|39726.5|39686.5|39764.9|39724.9|39724.9|39684.9|218
1694019900000|2023-09-06 17:05:00|39724.9|39684.9|39731.5|39691.5|39754.9|39714.9|39704.9|39664.9|355
1694020200000|2023-09-06 17:10:00|39733.2|39693.2|39723.2|39683.2|39734.9|39694.9|39713.2|39673.2|115
1694020500000|2023-09-06 17:15:00|39718.2|39678.2|39733.2|39693.2|39751.5|39711.5|39714.9|39674.9|161
1694020800000|2023-09-06 17:20:00|39741.5|39701.5|39761.5|39721.5|39771.5|39731.5|39733.2|39693.2|452
1694021100000|2023-09-06 17:25:00|39764.8|39724.8|39731.5|39691.5|39764.8|39724.8|39731.5|39691.5|236
1694021400000|2023-09-06 17:30:00|39733.2|39693.2|39721.5|39681.5|39761.5|39721.5|39721.5|39681.5|350
1694021700000|2023-09-06 17:35:00|39723.2|39683.2|39783.2|39743.2|39803.2|39763.2|39723.2|39683.2|306
1694022000000|2023-09-06 17:40:00|39784.8|39744.8|39834.8|39794.8|39843.2|39803.2|39783.2|39743.2|293
1694022300000|2023-09-06 17:45:00|39833.2|39793.2|39831.5|39791.5|39839.8|39799.8|39804.8|39764.8|199
1694022600000|2023-09-06 17:50:00|39828.2|39788.2|39844.8|39804.8|39884.8|39844.8|39823.2|39783.2|412
1694022900000|2023-09-06 17:55:00|39848.1|39808.1|39874.8|39834.8|39878.1|39838.1|39838.1|39798.1|261
1694023200000|2023-09-06 18:00:00|39873.1|39833.1|39864.8|39824.8|39873.1|39833.1|39824.8|39784.8|360
1694023500000|2023-09-06 18:05:00|39863.1|39823.1|39834.8|39794.8|39863.1|39823.1|39808.1|39768.1|721
1694023800000|2023-09-06 18:10:00|39839.8|39799.8|39861.5|39821.5|39879.8|39839.8|39829.8|39789.8|1565
1694024100000|2023-09-06 18:15:00|39859.8|39819.8|39819.8|39779.8|39868.1|39828.1|39813.1|39773.1|707
1694044800000|2023-09-07 00:00:00|39892.7|39852.7|39882.7|39842.7|39924.3|39884.3|39869.3|39829.3|143
1694045100000|2023-09-07 00:05:00|39879.3|39839.3|39824.3|39784.3|39879.3|39839.3|39824.3|39784.3|30
1694045400000|2023-09-07 00:10:00|39814.3|39774.3|39822.6|39782.6|39826|39786|39802.7|39762.7|39
1694045700000|2023-09-07 00:15:00|39816|39776|39819.3|39779.3|39829.3|39789.3|39812.6|39772.6|13
1694046000000|2023-09-07 00:20:00|39814.3|39774.3|39809.3|39769.3|39816|39776|39804.3|39764.3|60
1694046300000|2023-09-07 00:25:00|39812.6|39772.6|39814.3|39774.3|39819.3|39779.3|39809.3|39769.3|6
1694046600000|2023-09-07 00:30:00|39816|39776|39796|39756|39816|39776|39791|39751|11
1694046900000|2023-09-07 00:35:00|39792.6|39752.6|39766|39726|39792.6|39752.6|39742.7|39702.7|202
1694047200000|2023-09-07 00:40:00|39767.7|39727.7|39771|39731|39777.7|39737.7|39766|39726|3
1694047500000|2023-09-07 00:45:00|39762.6|39722.6|39736|39696|39766|39726|39732.6|39692.6|32
1694047800000|2023-09-07 00:50:00|39737.6|39697.6|39752.6|39712.6|39761|39721|39734.3|39694.3|12
1694048100000|2023-09-07 00:55:00|39747.6|39707.6|39742.6|39702.6|39762.6|39722.6|39737.6|39697.6|5
1694048400000|2023-09-07 01:00:00|39737.6|39697.6|39687.6|39647.6|39747.6|39707.6|39672.6|39632.6|82
1694048700000|2023-09-07 01:05:00|39689.3|39649.3|39722.6|39682.6|39735.9|39695.9|39689.3|39649.3|25
1694049000000|2023-09-07 01:10:00|39719.3|39679.3|39762.6|39722.6|39762.6|39722.6|39717.6|39677.6|7
1694049300000|2023-09-07 01:15:00|39769.2|39729.2|39762.6|39722.6|39772.6|39732.6|39745.9|39705.9|17
1694049600000|2023-09-07 01:20:00|39760.9|39720.9|39737.6|39697.6|39762.6|39722.6|39735.9|39695.9|20
1694049900000|2023-09-07 01:25:00|39735.9|39695.9|39752.6|39712.6|39772.6|39732.6|39719.3|39679.3|16
1694050200000|2023-09-07 01:30:00|39759.3|39719.3|39742.6|39702.6|39779.3|39739.3|39732.6|39692.6|18
1694050500000|2023-09-07 01:35:00|39737.6|39697.6|39732.6|39692.6|39742.6|39702.6|39717.6|39677.6|2
1694050800000|2023-09-07 01:40:00|39729.3|39689.3|39732.6|39692.6|39742.6|39702.6|39712.6|39672.6|7
1694051100000|2023-09-07 01:45:00|39727.6|39687.6|39722.6|39682.6|39732.6|39692.6|39707.6|39667.6|6
1694051400000|2023-09-07 01:50:00|39725.9|39685.9|39735.9|39695.9|39735.9|39695.9|39725.9|39685.9|2
1694051700000|2023-09-07 01:55:00|39737.6|39697.6|39749.2|39709.2|39750.9|39710.9|39730.9|39690.9|7
1694052000000|2023-09-07 02:00:00|39745.9|39705.9|39730.9|39690.9|39750.9|39710.9|39725.9|39685.9|12
1694052300000|2023-09-07 02:05:00|39732.5|39692.5|39695.9|39655.9|39735.9|39695.9|39692.5|39652.5|6
1694052600000|2023-09-07 02:10:00|39705.9|39665.9|39730.9|39690.9|39732.5|39692.5|39705.9|39665.9|25
1694052900000|2023-09-07 02:15:00|39740.9|39700.9|39730.8|39690.8|39749.2|39709.2|39729.2|39689.2|7
1694053200000|2023-09-07 02:20:00|39734.2|39694.2|39745.8|39705.8|39749.2|39709.2|39734.2|39694.2|1
1694053500000|2023-09-07 02:25:00|39749.2|39709.2|39735.8|39695.8|39750.8|39710.8|39735.8|39695.8|1
1694053800000|2023-09-07 02:30:00|39725.8|39685.8|39730.8|39690.8|39739.1|39699.1|39710.8|39670.8|6
1694054100000|2023-09-07 02:35:00|39735.8|39695.8|39750.8|39710.8|39755.8|39715.8|39735.8|39695.8|11
1694054400000|2023-09-07 02:40:00|39745.8|39705.8|39745.8|39705.8|39750.8|39710.8|39745.8|39705.8|1
1694054700000|2023-09-07 02:45:00|39750.8|39710.8|39725.8|39685.8|39750.8|39710.8|39725.8|39685.8|3
1694055000000|2023-09-07 02:50:00|39729.1|39689.1|39727.5|39687.5|39730.8|39690.8|39725.8|39685.8|1
1694055300000|2023-09-07 02:55:00|39725.8|39685.8|39705.8|39665.8|39725.8|39685.8|39705.8|39665.8|7
1694055600000|2023-09-07 03:00:00|39707.5|39667.5|39720.8|39680.8|39720.8|39680.8|39705.8|39665.8|7
1694055900000|2023-09-07 03:05:00|39722.5|39682.5|39739.1|39699.1|39739.1|39699.1|39720.8|39680.8|25
1694056200000|2023-09-07 03:10:00|39719.1|39679.1|39692.5|39652.5|39720.8|39680.8|39685.8|39645.8|22
1694056500000|2023-09-07 03:15:00|39689.1|39649.1|39700.8|39660.8|39710.8|39670.8|39685.8|39645.8|3
1694056800000|2023-09-07 03:20:00|39704.1|39664.1|39729.1|39689.1|39729.1|39689.1|39695.8|39655.8|2
1694057100000|2023-09-07 03:25:00|39735.8|39695.8|39729.1|39689.1|39747.4|39707.4|39729.1|39689.1|3
1694057400000|2023-09-07 03:30:00|39725.8|39685.8|39725.8|39685.8|39734.1|39694.1|39725.8|39685.8|3
1694057700000|2023-09-07 03:35:00|39729.1|39689.1|39729.1|39689.1|39729.1|39689.1|39719.1|39679.1|2
1694058000000|2023-09-07 03:40:00|39730.7|39690.7|39725.7|39685.7|39730.7|39690.7|39725.7|39685.7|1
1694058600000|2023-09-07 03:50:00|39734|39694|39735.7|39695.7|39739|39699|39734|39694|5
1694058900000|2023-09-07 03:55:00|39739|39699|39735.7|39695.7|39739|39699|39732.4|39692.4|1
1694059200000|2023-09-07 04:00:00|39739|39699|39730.7|39690.7|39739|39699|39730.7|39690.7|1
1694059500000|2023-09-07 04:05:00|39729|39689|39740.7|39700.7|39740.7|39700.7|39715.7|39675.7|20
1694059800000|2023-09-07 04:10:00|39749|39709|39732.4|39692.4|39749|39709|39730.7|39690.7|6
1694060100000|2023-09-07 04:15:00|39730.7|39690.7|39735.7|39695.7|39735.7|39695.7|39729|39689|0
1694061000000|2023-09-07 04:30:00|39732.4|39692.4|39695.7|39655.7|39732.4|39692.4|39680.7|39640.7|16
1694061300000|2023-09-07 04:35:00|39699|39659|39705.7|39665.7|39705.7|39665.7|39699|39659|1
1694061600000|2023-09-07 04:40:00|39699|39659|39715.7|39675.7|39722.3|39682.3|39695.7|39655.7|29
1694061900000|2023-09-07 04:45:00|39714|39674|39699|39659|39714|39674|39695.7|39655.7|4
1694062200000|2023-09-07 04:50:00|39695.7|39655.7|39695.7|39655.7|39700.7|39660.7|39695.7|39655.7|1
1694062500000|2023-09-07 04:55:00|39700.7|39660.7|39685.6|39645.6|39700.7|39660.7|39685.6|39645.6|6
1694062800000|2023-09-07 05:00:00|39689|39649|39688.9|39648.9|39690.6|39650.6|39679|39639|4
1694063100000|2023-09-07 05:05:00|39698.9|39658.9|39698.9|39658.9|39698.9|39658.9|39688.9|39648.9|4
1694063400000|2023-09-07 05:10:00|39695.6|39655.6|39695.6|39655.6|39698.9|39658.9|39695.6|39655.6|0
1694063700000|2023-09-07 05:15:00|39690.6|39650.6|39695.6|39655.6|39695.6|39655.6|39685.6|39645.6|3
1694064000000|2023-09-07 05:20:00|39698.9|39658.9|39708.9|39668.9|39708.9|39668.9|39695.6|39655.6|2
1694064300000|2023-09-07 05:25:00|39710.6|39670.6|39698.9|39658.9|39718.9|39678.9|39698.9|39658.9|3
1694064600000|2023-09-07 05:30:00|39695.6|39655.6|39690.6|39650.6|39712.3|39672.3|39685.6|39645.6|5
1694064900000|2023-09-07 05:35:00|39688.9|39648.9|39708.9|39668.9|39715.6|39675.6|39685.6|39645.6|8
1694065200000|2023-09-07 05:40:00|39712.3|39672.3|39688.9|39648.9|39712.3|39672.3|39685.6|39645.6|15
1694065500000|2023-09-07 05:45:00|39680.6|39640.6|39669|39629|39685.6|39645.6|39667.3|39627.3|18
1694065800000|2023-09-07 05:50:00|39672.3|39632.3|39655.6|39615.6|39672.3|39632.3|39632.3|39592.3|42
1694066100000|2023-09-07 05:55:00|39657.3|39617.3|39702.3|39662.3|39707.3|39667.3|39655.6|39615.6|29
1694066400000|2023-09-07 06:00:00|39699|39659|39723.9|39683.9|39732.3|39692.3|39694|39654|21
1694066700000|2023-09-07 06:05:00|39722.3|39682.3|39708.9|39668.9|39722.3|39682.3|39702.3|39662.3|6
1694067000000|2023-09-07 06:10:00|39713.9|39673.9|39718.9|39678.9|39722.2|39682.2|39712.2|39672.2|14
1694067300000|2023-09-07 06:15:00|39717.2|39677.2|39727.2|39687.2|39727.2|39687.2|39703.9|39663.9|1
1694067600000|2023-09-07 06:20:00|39722.2|39682.2|39735.5|39695.5|39740.5|39700.5|39717.2|39677.2|8
1694067900000|2023-09-07 06:25:00|39732.2|39692.2|39728.9|39688.9|39732.2|39692.2|39722.2|39682.2|2
1694068200000|2023-09-07 06:30:00|39727.2|39687.2|39727.2|39687.2|39728.9|39688.9|39718.9|39678.9|2
1694068500000|2023-09-07 06:35:00|39728.9|39688.9|39728.9|39688.9|39733.9|39693.9|39725.5|39685.5|1
1694068800000|2023-09-07 06:40:00|39732.2|39692.2|39742.2|39702.2|39752.2|39712.2|39727.2|39687.2|11
1694069100000|2023-09-07 06:45:00|39743.9|39703.9|39755.5|39715.5|39772.2|39732.2|39742.2|39702.2|44
1694069400000|2023-09-07 06:50:00|39747.2|39707.2|39772.2|39732.2|39777.2|39737.2|39742.2|39702.2|44
1694069700000|2023-09-07 06:55:00|39768.9|39728.9|39745.5|39705.5|39772.2|39732.2|39742.2|39702.2|15
1694070000000|2023-09-07 07:00:00|39747.2|39707.2|39735.5|39695.5|39752.2|39712.2|39730.5|39690.5|42
1694070300000|2023-09-07 07:05:00|39732.2|39692.2|39732.2|39692.2|39735.5|39695.5|39722.2|39682.2|14
1694070600000|2023-09-07 07:10:00|39740.5|39700.5|39722.2|39682.2|39740.5|39700.5|39715.5|39675.5|67
1694070900000|2023-09-07 07:15:00|39715.5|39675.5|39697.2|39657.2|39735.5|39695.5|39688.9|39648.9|117
1694071200000|2023-09-07 07:20:00|39693.9|39653.9|39628.9|39588.9|39702.2|39662.2|39608.9|39568.9|95
1694071500000|2023-09-07 07:25:00|39632.2|39592.2|39615.5|39575.5|39632.2|39592.2|39582.2|39542.2|59
1694071800000|2023-09-07 07:30:00|39617.2|39577.2|39582.1|39542.1|39617.2|39577.2|39582.1|39542.1|29
1694072100000|2023-09-07 07:35:00|39588.8|39548.8|39583.8|39543.8|39593.8|39553.8|39573.8|39533.8|62
1694072400000|2023-09-07 07:40:00|39592.1|39552.1|39618.8|39578.8|39622.1|39582.1|39582.1|39542.1|32
1694072700000|2023-09-07 07:45:00|39622.1|39582.1|39613.8|39573.8|39623.8|39583.8|39603.8|39563.8|37
1694073000000|2023-09-07 07:50:00|39603.8|39563.8|39603.8|39563.8|39603.8|39563.8|39593.8|39553.8|19
1694073300000|2023-09-07 07:55:00|39608.8|39568.8|39618.8|39578.8|39632.1|39592.1|39603.8|39563.8|21
1694073600000|2023-09-07 08:00:00|39615.5|39575.5|39593.8|39553.8|39615.5|39575.5|39593.8|39553.8|16
1694073900000|2023-09-07 08:05:00|39603.8|39563.8|39583.8|39543.8|39608.8|39568.8|39583.8|39543.8|48
1694074200000|2023-09-07 08:10:00|39573.8|39533.8|39633.8|39593.8|39643.8|39603.8|39573.8|39533.8|22
1694074500000|2023-09-07 08:15:00|39643.8|39603.8|39628.8|39588.8|39643.8|39603.8|39618.8|39578.8|31
1694074800000|2023-09-07 08:20:00|39632.1|39592.1|39628.8|39588.8|39632.1|39592.1|39623.8|39583.8|14
1694075100000|2023-09-07 08:25:00|39633.8|39593.8|39623.8|39583.8|39643.8|39603.8|39623.8|39583.8|14
1694075400000|2023-09-07 08:30:00|39622.1|39582.1|39588.8|39548.8|39622.1|39582.1|39585.5|39545.5|23
1694075700000|2023-09-07 08:35:00|39592.1|39552.1|39583.8|39543.8|39592.1|39552.1|39575.5|39535.5|5
1694076000000|2023-09-07 08:40:00|39582.1|39542.1|39572.1|39532.1|39583.8|39543.8|39572.1|39532.1|27
1694076300000|2023-09-07 08:45:00|39573.8|39533.8|39587.1|39547.1|39602.1|39562.1|39573.8|39533.8|73
1694076600000|2023-09-07 08:50:00|39585.4|39545.4|39612|39572|39618.7|39578.7|39585.4|39545.4|17
1694076900000|2023-09-07 08:55:00|39613.7|39573.7|39632|39592|39638.7|39598.7|39612|39572|16
1694077200000|2023-09-07 09:00:00|39633.7|39593.7|39647|39607|39675.3|39635.3|39633.7|39593.7|38
1694077500000|2023-09-07 09:05:00|39648.7|39608.7|39648.7|39608.7|39652|39612|39642|39602|12
1694077800000|2023-09-07 09:10:00|39647|39607|39658.7|39618.7|39672|39632|39632|39592|26
1694078100000|2023-09-07 09:15:00|39653.7|39613.7|39633.7|39593.7|39658.7|39618.7|39633.7|39593.7|16
1694078400000|2023-09-07 09:20:00|39638.7|39598.7|39628.7|39588.7|39655.3|39615.3|39623.7|39583.7|42
1694078700000|2023-09-07 09:25:00|39623.7|39583.7|39603.7|39563.7|39632|39592|39603.7|39563.7|16
1694079000000|2023-09-07 09:30:00|39602|39562|39583.7|39543.7|39608.7|39568.7|39583.7|39543.7|14
1694079300000|2023-09-07 09:35:00|39582|39542|39572|39532|39587|39547|39572|39532|5
1694079600000|2023-09-07 09:40:00|39573.7|39533.7|39578.7|39538.7|39583.7|39543.7|39572|39532|5
1694079900000|2023-09-07 09:45:00|39577|39537|39582|39542|39582|39542|39572|39532|6
1694080200000|2023-09-07 09:50:00|39583.7|39543.7|39602|39562|39602|39562|39582|39542|13
1694080500000|2023-09-07 09:55:00|39607|39567|39603.7|39563.7|39613.7|39573.7|39602|39562|166
1694080800000|2023-09-07 10:00:00|39610.3|39570.3|39613.7|39573.7|39613.7|39573.7|39603.7|39563.7|9
1694081100000|2023-09-07 10:05:00|39612|39572|39613.7|39573.7|39623.7|39583.7|39598.7|39558.7|20
1694081400000|2023-09-07 10:10:00|39608.7|39568.7|39638.6|39598.6|39648.6|39608.6|39608.7|39568.7|45
1694081700000|2023-09-07 10:15:00|39643.6|39603.6|39671.9|39631.9|39678.6|39638.6|39638.6|39598.6|17
1694082000000|2023-09-07 10:20:00|39668.6|39628.6|39661.9|39621.9|39681.9|39641.9|39658.6|39618.6|19
1694082300000|2023-09-07 10:25:00|39658.6|39618.6|39671.9|39631.9|39691.9|39651.9|39658.6|39618.6|17
1694082600000|2023-09-07 10:30:00|39670.2|39630.2|39651.9|39611.9|39670.2|39630.2|39643.6|39603.6|17
1694082900000|2023-09-07 10:35:00|39653.6|39613.6|39673.6|39633.6|39678.6|39638.6|39651.9|39611.9|11
1694083200000|2023-09-07 10:40:00|39671.9|39631.9|39656.9|39616.9|39675.3|39635.3|39653.6|39613.6|12
1694083500000|2023-09-07 10:45:00|39653.6|39613.6|39653.6|39613.6|39663.6|39623.6|39648.6|39608.6|11
1694083800000|2023-09-07 10:50:00|39651.9|39611.9|39651.9|39611.9|39668.6|39628.6|39651.9|39611.9|3
1694084100000|2023-09-07 10:55:00|39661.9|39621.9|39678.6|39638.6|39691.9|39651.9|39661.9|39621.9|15
1694084400000|2023-09-07 11:00:00|39681.9|39641.9|39661.9|39621.9|39681.9|39641.9|39651.9|39611.9|9
1694084700000|2023-09-07 11:05:00|39658.6|39618.6|39658.6|39618.6|39661.9|39621.9|39648.6|39608.6|10
1694085000000|2023-09-07 11:10:00|39655.3|39615.3|39651.9|39611.9|39671.9|39631.9|39646.9|39606.9|14
1694085300000|2023-09-07 11:15:00|39653.6|39613.6|39631.9|39591.9|39656.9|39616.9|39631.9|39591.9|5
1694085600000|2023-09-07 11:20:00|39641.9|39601.9|39643.6|39603.6|39655.3|39615.3|39631.9|39591.9|18
1694085900000|2023-09-07 11:25:00|39641.9|39601.9|39648.6|39608.6|39661.9|39621.9|39641.9|39601.9|33
1694086200000|2023-09-07 11:30:00|39643.6|39603.6|39658.6|39618.6|39658.6|39618.6|39631.9|39591.9|11
1694086500000|2023-09-07 11:35:00|39655.2|39615.2|39671.8|39631.8|39676.8|39636.8|39655.2|39615.2|5
1694086800000|2023-09-07 11:40:00|39676.8|39636.8|39681.8|39641.8|39691.8|39651.8|39671.8|39631.8|29
1694087100000|2023-09-07 11:45:00|39690.1|39650.1|39671.8|39631.8|39690.1|39650.1|39668.5|39628.5|35
1694087400000|2023-09-07 11:50:00|39673.5|39633.5|39683.5|39643.5|39688.5|39648.5|39663.5|39623.5|11
1694087700000|2023-09-07 11:55:00|39681.8|39641.8|39681.8|39641.8|39700.1|39660.1|39675.1|39635.1|44
1694088000000|2023-09-07 12:00:00|39683.5|39643.5|39661.8|39621.8|39683.5|39643.5|39651.8|39611.8|42
1694088300000|2023-09-07 12:05:00|39663.5|39623.5|39633.5|39593.5|39676.8|39636.8|39633.5|39593.5|38
1694088600000|2023-09-07 12:10:00|39631.8|39591.8|39638.5|39598.5|39645.1|39605.1|39616.8|39576.8|30
1694088900000|2023-09-07 12:15:00|39641.8|39601.8|39651.8|39611.8|39651.8|39611.8|39633.5|39593.5|20
1694089200000|2023-09-07 12:20:00|39646.8|39606.8|39681.8|39641.8|39681.8|39641.8|39638.5|39598.5|51
1694089500000|2023-09-07 12:25:00|39678.5|39638.5|39675.1|39635.1|39690.1|39650.1|39671.8|39631.8|40
1694089800000|2023-09-07 12:30:00|39671.8|39631.8|39631.8|39591.8|39671.8|39631.8|39631.8|39591.8|25
1694090100000|2023-09-07 12:35:00|39626.8|39586.8|39621.8|39581.8|39626.8|39586.8|39606.8|39566.8|56
1694090400000|2023-09-07 12:40:00|39625.1|39585.1|39655.1|39615.1|39655.1|39615.1|39620.1|39580.1|30
1694093400000|2023-09-07 13:30:00|39641.8|39601.8|39490.3|39450.3|39651.8|39611.8|39417|39377|2307
1694093700000|2023-09-07 13:35:00|39487|39447|39468.5|39428.5|39493.6|39453.6|39413.6|39373.6|815
1694094000000|2023-09-07 13:40:00|39470.2|39430.2|39536.8|39496.8|39578.5|39538.5|39450.2|39410.2|594
1694094300000|2023-09-07 13:45:00|39540.2|39500.2|39540.2|39500.2|39608.5|39568.5|39518.5|39478.5|662
1694094600000|2023-09-07 13:50:00|39530.2|39490.2|39531.9|39491.9|39540.2|39500.2|39490.2|39450.2|450
1694094900000|2023-09-07 13:55:00|39523.6|39483.6|39591.9|39551.9|39616.9|39576.9|39521.9|39481.9|771
1694095200000|2023-09-07 14:00:00|39590.2|39550.2|39613.5|39573.5|39640.2|39600.2|39580.2|39540.2|503
1694095500000|2023-09-07 14:05:00|39616.8|39576.8|39608.5|39568.5|39628.5|39588.5|39571.9|39531.9|281
1694095800000|2023-09-07 14:10:00|39606.8|39566.8|39611.9|39571.9|39676.8|39636.8|39598.5|39558.5|287
1694096100000|2023-09-07 14:15:00|39613.6|39573.6|39650.2|39610.2|39713.5|39673.5|39611.9|39571.9|359
1694096400000|2023-09-07 14:20:00|39648.5|39608.5|39620.2|39580.2|39665.2|39625.2|39620.2|39580.2|306
1694096700000|2023-09-07 14:25:00|39628.5|39588.5|39610.2|39570.2|39640.2|39600.2|39583.6|39543.6|255
1694097000000|2023-09-07 14:30:00|39611.9|39571.9|39578.6|39538.6|39611.9|39571.9|39553.6|39513.6|250
1694097300000|2023-09-07 14:35:00|39580.2|39540.2|39568.5|39528.5|39628.5|39588.5|39568.5|39528.5|378
1694097600000|2023-09-07 14:40:00|39570.2|39530.2|39500.2|39460.2|39590.2|39550.2|39500.2|39460.2|273
1694097900000|2023-09-07 14:45:00|39498.4|39458.4|39525.1|39485.1|39528.4|39488.4|39495.2|39455.2|247
1694098200000|2023-09-07 14:50:00|39528.4|39488.4|39568.4|39528.4|39570.1|39530.1|39500.1|39460.1|223
1694098500000|2023-09-07 14:55:00|39570.1|39530.1|39580.1|39540.1|39588.4|39548.4|39530.1|39490.1|179
1694098800000|2023-09-07 15:00:00|39570.1|39530.1|39570.1|39530.1|39580.1|39540.1|39548.4|39508.4|195
1694099100000|2023-09-07 15:05:00|39568.4|39528.4|39656.7|39616.7|39686.7|39646.7|39568.4|39528.4|370
1694099400000|2023-09-07 15:10:00|39666.7|39626.7|39588.4|39548.4|39691.7|39651.7|39568.4|39528.4|421
1694099700000|2023-09-07 15:15:00|39583.4|39543.4|39598.4|39558.4|39616.7|39576.7|39568.4|39528.4|262
1694100000000|2023-09-07 15:20:00|39600.1|39560.1|39600.1|39560.1|39620.1|39580.1|39580.1|39540.1|111
1694100300000|2023-09-07 15:25:00|39598.4|39558.4|39560.1|39520.1|39618.4|39578.4|39550.1|39510.1|132
1694100600000|2023-09-07 15:30:00|39556.7|39516.7|39491.8|39451.8|39560.1|39520.1|39490.1|39450.1|320
1694100900000|2023-09-07 15:35:00|39496.8|39456.8|39520.1|39480.1|39520.1|39480.1|39480.1|39440.1|198
1694101200000|2023-09-07 15:40:00|39518.4|39478.4|39520.1|39480.1|39528.4|39488.4|39510.1|39470.1|117
1694101500000|2023-09-07 15:45:00|39523.4|39483.4|39503.4|39463.4|39526.7|39486.7|39490.1|39450.1|161
1694101800000|2023-09-07 15:50:00|39506.7|39466.7|39490.1|39450.1|39530.1|39490.1|39480.1|39440.1|235
1694102100000|2023-09-07 15:55:00|39495.1|39455.1|39470.1|39430.1|39506.7|39466.7|39461.8|39421.8|103
1694102400000|2023-09-07 16:00:00|39460.1|39420.1|39441.8|39401.8|39468.4|39428.4|39431.8|39391.8|254
1694102700000|2023-09-07 16:05:00|39451.8|39411.8|39435.1|39395.1|39460.1|39420.1|39393.5|39353.5|572
1694103000000|2023-09-07 16:10:00|39431.8|39391.8|39486.8|39446.8|39491.8|39451.8|39431.8|39391.8|149
1694103300000|2023-09-07 16:15:00|39490.1|39450.1|39548.3|39508.3|39548.3|39508.3|39490.1|39450.1|280
1694103600000|2023-09-07 16:20:00|39550|39510|39580|39540|39586.8|39546.8|39538.3|39498.3|272
1694103900000|2023-09-07 16:25:00|39581.8|39541.8|39630|39590|39648.3|39608.3|39575|39535|204
1694104200000|2023-09-07 16:30:00|39628.3|39588.3|39628.3|39588.3|39663.3|39623.3|39613.3|39573.3|230
1694104500000|2023-09-07 16:35:00|39630|39590|39636.6|39596.6|39671.6|39631.6|39618.3|39578.3|99
1694104800000|2023-09-07 16:40:00|39638.3|39598.3|39696.6|39656.6|39703.3|39663.3|39636.6|39596.6|202
1694105100000|2023-09-07 16:45:00|39686.6|39646.6|39630|39590|39686.6|39646.6|39618.3|39578.3|212
1694105400000|2023-09-07 16:50:00|39628.3|39588.3|39674.9|39634.9|39754.9|39714.9|39623.3|39583.3|247
1694105700000|2023-09-07 16:55:00|39694.9|39654.9|39651.6|39611.6|39694.9|39654.9|39649.9|39609.9|118
1694106000000|2023-09-07 17:00:00|39654.9|39614.9|39588.3|39548.3|39664.9|39624.9|39585|39545|272
1694106300000|2023-09-07 17:05:00|39585|39545|39528.3|39488.3|39588.3|39548.3|39520|39480|189
1694106600000|2023-09-07 17:10:00|39530|39490|39496.6|39456.6|39536.6|39496.6|39476.6|39436.6|202
1694106900000|2023-09-07 17:15:00|39493.3|39453.3|39538.3|39498.3|39550|39510|39488.3|39448.3|210
1694107200000|2023-09-07 17:20:00|39540|39500|39566.6|39526.6|39566.6|39526.6|39518.3|39478.3|95
1694107500000|2023-09-07 17:25:00|39563.3|39523.3|39530|39490|39581.6|39541.6|39523.3|39483.3|100
1694107800000|2023-09-07 17:30:00|39528.3|39488.3|39508.3|39468.3|39550|39510|39501.7|39461.7|183
1694108100000|2023-09-07 17:35:00|39498.3|39458.3|39488.3|39448.3|39510|39470|39478.3|39438.3|121
1694108400000|2023-09-07 17:40:00|39480|39440|39508.2|39468.2|39510|39470|39478.3|39438.3|121
1694108700000|2023-09-07 17:45:00|39503.2|39463.2|39540|39500|39553.2|39513.2|39498.2|39458.2|140
1694109000000|2023-09-07 17:50:00|39538.2|39498.2|39544.9|39504.9|39568.2|39528.2|39528.2|39488.2|313
1694109300000|2023-09-07 17:55:00|39539.9|39499.9|39503.2|39463.2|39548.2|39508.2|39499.9|39459.9|136
1694109600000|2023-09-07 18:00:00|39506.5|39466.5|39499.9|39459.9|39529.9|39489.9|39479.9|39439.9|212
1694109900000|2023-09-07 18:05:00|39503.2|39463.2|39479.9|39439.9|39546.5|39506.5|39478.2|39438.2|301
1694110200000|2023-09-07 18:10:00|39484.9|39444.9|39493.4|39453.4|39508.2|39468.2|39469.9|39429.9|901
1694110500000|2023-09-07 18:15:00|39491.6|39451.6|39513.3|39473.3|39536.6|39496.6|39473.4|39433.4|415
1694131200000|2023-09-08 00:00:00|39471.3|39431.3|39479.7|39439.7|39506.3|39466.3|39469.6|39429.6|181
1694131500000|2023-09-08 00:05:00|39481.4|39441.4|39444.7|39404.7|39484.7|39444.7|39438|39398|107
1694131800000|2023-09-08 00:10:00|39446.4|39406.4|39458|39418|39463|39423|39444.7|39404.7|36
1694132100000|2023-09-08 00:15:00|39461.3|39421.3|39458|39418|39464.7|39424.7|39453|39413|4
1694132400000|2023-09-08 00:20:00|39454.7|39414.7|39454.7|39414.7|39458|39418|39444.7|39404.7|14
1694132700000|2023-09-08 00:25:00|39458|39418|39448|39408|39458|39418|39444.7|39404.7|14
1694133000000|2023-09-08 00:30:00|39449.7|39409.7|39454.7|39414.7|39454.7|39414.7|39434.7|39394.7|1
1694133300000|2023-09-08 00:35:00|39458|39418|39459.7|39419.7|39468|39428|39448|39408|10
1694133600000|2023-09-08 00:40:00|39458|39418|39434.7|39394.7|39473|39433|39434.7|39394.7|14
1694133900000|2023-09-08 00:45:00|39431.4|39391.4|39431.4|39391.4|39444.7|39404.7|39427.9|39387.9|28
1694134200000|2023-09-08 00:50:00|39439.7|39399.7|39419.7|39379.7|39439.7|39399.7|39416.4|39376.4|10
1694134500000|2023-09-08 00:55:00|39421.4|39381.4|39417.9|39377.9|39439.7|39399.7|39414.7|39374.7|27
1694134800000|2023-09-08 01:00:00|39437.9|39397.9|39421.4|39381.4|39437.9|39397.9|39414.7|39374.7|127
1694135100000|2023-09-08 01:05:00|39424.7|39384.7|39429.7|39389.7|39434.7|39394.7|39414.7|39374.7|16
1694135400000|2023-09-08 01:10:00|39431.4|39391.4|39414.6|39374.6|39434.7|39394.7|39414.6|39374.6|10
1694135700000|2023-09-08 01:15:00|39404.6|39364.6|39371.4|39331.4|39412.9|39372.9|39349.6|39309.6|87
1694136000000|2023-09-08 01:20:00|39367.9|39327.9|39387.9|39347.9|39394.6|39354.6|39367.9|39327.9|6
1694136300000|2023-09-08 01:25:00|39384.6|39344.6|39361.4|39321.4|39384.6|39344.6|39354.6|39314.6|13
1694136600000|2023-09-08 01:30:00|39359.6|39319.6|39334.6|39294.6|39364.6|39324.6|39334.6|39294.6|54
1694136900000|2023-09-08 01:35:00|39341.4|39301.4|39332.9|39292.9|39347.9|39307.9|39331.2|39291.2|26
1694137200000|2023-09-08 01:40:00|39327.9|39287.9|39334.6|39294.6|39337.9|39297.9|39321.3|39281.3|84
1694137500000|2023-09-08 01:45:00|39329.6|39289.6|39337.9|39297.9|39344.6|39304.6|39324.6|39284.6|16
1694137800000|2023-09-08 01:50:00|39339.6|39299.6|39337.9|39297.9|39344.6|39304.6|39334.6|39294.6|3
1694138100000|2023-09-08 01:55:00|39334.6|39294.6|39349.6|39309.6|39354.6|39314.6|39326.3|39286.3|24
1694138400000|2023-09-08 02:00:00|39354.6|39314.6|39349.6|39309.6|39369.6|39329.6|39349.6|39309.6|17
1694138700000|2023-09-08 02:05:00|39344.6|39304.6|39347.9|39307.9|39354.6|39314.6|39344.6|39304.6|34
1694139000000|2023-09-08 02:10:00|39344.6|39304.6|39347.9|39307.9|39354.6|39314.6|39344.6|39304.6|3
1694139300000|2023-09-08 02:15:00|39344.6|39304.6|39334.6|39294.6|39344.6|39304.6|39334.6|39294.6|4
1694139600000|2023-09-08 02:20:00|39331.3|39291.3|39331.3|39291.3|39341.3|39301.3|39324.6|39284.6|2
1694139900000|2023-09-08 02:25:00|39329.6|39289.6|39337.8|39297.8|39337.8|39297.8|39324.6|39284.6|2
1694140200000|2023-09-08 02:30:00|39334.6|39294.6|39349.6|39309.6|39352.8|39312.8|39334.6|39294.6|3
1694140500000|2023-09-08 02:35:00|39347.8|39307.8|39351.3|39311.3|39354.6|39314.6|39347.8|39307.8|0
1694140800000|2023-09-08 02:40:00|39349.6|39309.6|39347.8|39307.8|39352.8|39312.8|39344.6|39304.6|17
1694141100000|2023-09-08 02:45:00|39344.6|39304.6|39344.6|39304.6|39352.8|39312.8|39342.8|39302.8|14
1694141400000|2023-09-08 02:50:00|39347.8|39307.8|39341.3|39301.3|39362.8|39322.8|39341.3|39301.3|12
1694141700000|2023-09-08 02:55:00|39344.5|39304.5|39341.3|39301.3|39344.5|39304.5|39339.5|39299.5|8
1694142000000|2023-09-08 03:00:00|39339.5|39299.5|39341.3|39301.3|39346.3|39306.3|39338|39298|3
1694142300000|2023-09-08 03:05:00|39346.3|39306.3|39331.3|39291.3|39346.3|39306.3|39328|39288|11
1694142600000|2023-09-08 03:10:00|39328|39288|39324.5|39284.5|39331.3|39291.3|39324.5|39284.5|3
1694142900000|2023-09-08 03:15:00|39328|39288|39331.2|39291.2|39334.5|39294.5|39324.5|39284.5|3
1694143200000|2023-09-08 03:20:00|39329.5|39289.5|39324.5|39284.5|39331.2|39291.2|39324.5|39284.5|3
1694143500000|2023-09-08 03:25:00|39329.5|39289.5|39317.8|39277.8|39331.2|39291.2|39312.8|39272.8|31
1694143800000|2023-09-08 03:30:00|39322.8|39282.8|39317.8|39277.8|39322.8|39282.8|39314.5|39274.5|3
1694144100000|2023-09-08 03:35:00|39327.8|39287.8|39327.8|39287.8|39327.8|39287.8|39322.8|39282.8|4
1694144400000|2023-09-08 03:40:00|39324.5|39284.5|39317.8|39277.8|39327.8|39287.8|39316.2|39276.2|2
1694144700000|2023-09-08 03:45:00|39314.5|39274.5|39307.8|39267.8|39314.5|39274.5|39307.8|39267.8|17
1694145000000|2023-09-08 03:50:00|39309.5|39269.5|39304.5|39264.5|39312.8|39272.8|39304.5|39264.5|6
1694145300000|2023-09-08 03:55:00|39301.2|39261.2|39304.5|39264.5|39304.5|39264.5|39299.5|39259.5|1
1694145600000|2023-09-08 04:00:00|39301.2|39261.2|39299.5|39259.5|39301.2|39261.2|39299.5|39259.5|2
1694145900000|2023-09-08 04:05:00|||||||||1
1694146200000|2023-09-08 04:10:00|39296.2|39256.2|39296.2|39256.2|39304.5|39264.5|39296.2|39256.2|3
1694146500000|2023-09-08 04:15:00|39299.5|39259.5|39296.2|39256.2|39299.5|39259.5|39296.2|39256.2|3
1694146800000|2023-09-08 04:20:00|39299.5|39259.5|39296.2|39256.2|39301.2|39261.2|39296.2|39256.2|2
1694147100000|2023-09-08 04:25:00|39299.5|39259.5|39296.2|39256.2|39301.2|39261.2|39296.2|39256.2|1
1694147400000|2023-09-08 04:30:00|39291.2|39251.2|39291.2|39251.2|39296.2|39256.2|39289.4|39249.4|20
1694147700000|2023-09-08 04:35:00|39296.2|39256.2|39307.7|39267.7|39309.4|39269.4|39294.4|39254.4|28
1694148000000|2023-09-08 04:40:00|39304.4|39264.4|39301.2|39261.2|39311.2|39271.2|39299.4|39259.4|6
1694148300000|2023-09-08 04:45:00|39311.2|39271.2|39304.4|39264.4|39311.2|39271.2|39304.4|39264.4|5
1694148600000|2023-09-08 04:50:00|39306.2|39266.2|39304.4|39264.4|39311.2|39271.2|39304.4|39264.4|1
1694148900000|2023-09-08 04:55:00|39306.2|39266.2|39311.2|39271.2|39311.2|39271.2|39304.4|39264.4|3
1694149200000|2023-09-08 05:00:00|39306.2|39266.2|39301.1|39261.1|39311.2|39271.2|39301.1|39261.1|14
1694149500000|2023-09-08 05:05:00|39304.4|39264.4|39301.1|39261.1|39304.4|39264.4|39299.4|39259.4|8
1694149800000|2023-09-08 05:10:00|39299.4|39259.4|39301.1|39261.1|39301.1|39261.1|39299.4|39259.4|1
1694150100000|2023-09-08 05:15:00|39299.4|39259.4|39296.1|39256.1|39301.1|39261.1|39294.4|39254.4|1
1694150400000|2023-09-08 05:20:00|39294.4|39254.4|39301.1|39261.1|39301.1|39261.1|39294.4|39254.4|10
1694150700000|2023-09-08 05:25:00|39299.4|39259.4|39284.4|39244.4|39309.4|39269.4|39284.4|39244.4|52
1694151000000|2023-09-08 05:30:00|39286.1|39246.1|39289.4|39249.4|39301.1|39261.1|39282.7|39242.7|42
1694151300000|2023-09-08 05:35:00|39287.7|39247.7|39297.6|39257.6|39299.4|39259.4|39284.4|39244.4|13
1694151600000|2023-09-08 05:40:00|39299.4|39259.4|39297.6|39257.6|39304.4|39264.4|39294.4|39254.4|5
1694151900000|2023-09-08 05:45:00|39299.4|39259.4|39307.6|39267.6|39314.4|39274.4|39294.4|39254.4|10
1694152200000|2023-09-08 05:50:00|39304.4|39264.4|39317.6|39277.6|39324.4|39284.4|39304.4|39264.4|14
1694152500000|2023-09-08 05:55:00|39319.4|39279.4|39334.4|39294.4|39337.6|39297.6|39307.6|39267.6|10
1694152800000|2023-09-08 06:00:00|39327.6|39287.6|39337.6|39297.6|39337.6|39297.6|39322.6|39282.6|6
1694153100000|2023-09-08 06:05:00|39334.4|39294.4|39347.6|39307.6|39354.4|39314.4|39332.6|39292.6|25
1694153400000|2023-09-08 06:10:00|39344.4|39304.4|39364.3|39324.3|39364.3|39324.3|39344.4|39304.4|10
1694153700000|2023-09-08 06:15:00|39366.1|39326.1|39364.3|39324.3|39374.3|39334.3|39354.3|39314.3|16
1694154000000|2023-09-08 06:20:00|39362.6|39322.6|39357.6|39317.6|39364.3|39324.3|39352.6|39312.6|8
1694154300000|2023-09-08 06:25:00|39354.3|39314.3|39347.6|39307.6|39354.3|39314.3|39347.6|39307.6|4
1694154600000|2023-09-08 06:30:00|39344.3|39304.3|39347.6|39307.6|39372.6|39332.6|39344.3|39304.3|37
1694154900000|2023-09-08 06:35:00|39344.3|39304.3|39360.9|39320.9|39370.9|39330.9|39342.6|39302.6|24
1694155200000|2023-09-08 06:40:00|39357.6|39317.6|39360.8|39320.8|39360.9|39320.9|39342.6|39302.6|2
1694155500000|2023-09-08 06:45:00|39357.6|39317.6|39372.6|39332.6|39380.8|39340.8|39357.6|39317.6|61
1694155800000|2023-09-08 06:50:00|39374.3|39334.3|39357.6|39317.6|39377.6|39337.6|39350.8|39310.8|5
1694156100000|2023-09-08 06:55:00|39354.1|39314.1|39347.6|39307.6|39357.6|39317.6|39340.8|39300.8|13
1694156400000|2023-09-08 07:00:00|39344.3|39304.3|39357.6|39317.6|39357.6|39317.6|39340.8|39300.8|19
1694156700000|2023-09-08 07:05:00|39360.8|39320.8|39352.6|39312.6|39364.3|39324.3|39352.6|39312.6|2
1694157000000|2023-09-08 07:10:00|39360.8|39320.8|39380.8|39340.8|39382.6|39342.6|39360.8|39320.8|8
1694157300000|2023-09-08 07:15:00|39382.6|39342.6|39392.5|39352.5|39392.5|39352.5|39375.8|39335.8|34
1694157600000|2023-09-08 07:20:00|39390.8|39350.8|39390.8|39350.8|39392.5|39352.5|39380.8|39340.8|16
1694157900000|2023-09-08 07:25:00|39389.1|39349.1|39370.8|39330.8|39395.8|39355.8|39370.8|39330.8|15
1694158200000|2023-09-08 07:30:00|39372.5|39332.5|39370.8|39330.8|39380.8|39340.8|39370.8|39330.8|6
1694158500000|2023-09-08 07:35:00|39372.5|39332.5|39400.8|39360.8|39400.8|39360.8|39370.8|39330.8|13
1694158800000|2023-09-08 07:40:00|39410.8|39370.8|39397.5|39357.5|39410.8|39370.8|39390.8|39350.8|15
1694159100000|2023-09-08 07:45:00|39400.8|39360.8|39405.8|39365.8|39429|39389|39390.8|39350.8|153
1694159400000|2023-09-08 07:50:00|39404|39364|39439|39399|39442.5|39402.5|39404|39364|26
1694159700000|2023-09-08 07:55:00|39440.8|39400.8|39434|39394|39450.8|39410.8|39434|39394|16
1694160000000|2023-09-08 08:00:00|39440.8|39400.8|39445.8|39405.8|39450.8|39410.8|39439|39399|21
1694160300000|2023-09-08 08:05:00|39444|39404|39479|39439|39484|39444|39440.8|39400.8|41
1694160600000|2023-09-08 08:10:00|39480.8|39440.8|39505.8|39465.8|39512.5|39472.5|39480.8|39440.8|67
1694160900000|2023-09-08 08:15:00|39504|39464|39480.7|39440.7|39505.8|39465.8|39479|39439|29
1694161200000|2023-09-08 08:20:00|39479|39439|39495.7|39455.7|39509|39469|39479|39439|7
1694161500000|2023-09-08 08:25:00|39494|39454|39470.7|39430.7|39520.7|39480.7|39440.7|39400.7|53
1694161800000|2023-09-08 08:30:00|39480.7|39440.7|39460.7|39420.7|39482.5|39442.5|39450.7|39410.7|20
1694162100000|2023-09-08 08:35:00|39457.5|39417.5|39470.7|39430.7|39480.7|39440.7|39454.2|39414.2|15
1694162400000|2023-09-08 08:40:00|39475.7|39435.7|39462.5|39422.5|39480.7|39440.7|39462.5|39422.5|14
1694162700000|2023-09-08 08:45:00|39470.7|39430.7|39387.5|39347.5|39474|39434|39380.7|39340.7|36
1694163000000|2023-09-08 08:50:00|39384.2|39344.2|39369.2|39329.2|39387.5|39347.5|39364.2|39324.2|32
1694163300000|2023-09-08 08:55:00|39367.4|39327.4|39354.2|39314.2|39369.2|39329.2|39352.4|39312.4|18
1694163600000|2023-09-08 09:00:00|39350.9|39310.9|39332.4|39292.4|39354.2|39314.2|39319.2|39279.2|47
1694163900000|2023-09-08 09:05:00|39334.2|39294.2|39309.2|39269.2|39337.4|39297.4|39304.2|39264.2|15
1694164200000|2023-09-08 09:10:00|39305.9|39265.9|39314.2|39274.2|39334.2|39294.2|39304.2|39264.2|61
1694164500000|2023-09-08 09:15:00|39315.9|39275.9|39354.2|39314.2|39360.7|39320.7|39314.2|39274.2|71
1694164800000|2023-09-08 09:20:00|39352.4|39312.4|39364.2|39324.2|39367.4|39327.4|39344.2|39304.2|44
1694165100000|2023-09-08 09:25:00|39367.4|39327.4|39367.4|39327.4|39374.2|39334.2|39359.2|39319.2|18
1694165400000|2023-09-08 09:30:00|39364.2|39324.2|39370.7|39330.7|39372.4|39332.4|39352.4|39312.4|15
1694165700000|2023-09-08 09:35:00|39367.4|39327.4|39375.7|39335.7|39375.7|39335.7|39350.7|39310.7|56
1694166000000|2023-09-08 09:40:00|39377.4|39337.4|39390.7|39350.7|39398.9|39358.9|39370.7|39330.7|24
1694166300000|2023-09-08 09:45:00|39388.9|39348.9|39383.9|39343.9|39390.7|39350.7|39370.7|39330.7|64
1694166600000|2023-09-08 09:50:00|39385.7|39345.7|39370.6|39330.6|39385.7|39345.7|39370.6|39330.6|3
1694166900000|2023-09-08 09:55:00|39368.9|39328.9|39360.6|39320.6|39370.6|39330.6|39360.6|39320.6|8
1694167200000|2023-09-08 10:00:00|39363.9|39323.9|39370.6|39330.6|39380.6|39340.6|39360.6|39320.6|12
1694167500000|2023-09-08 10:05:00|39367.4|39327.4|39368.9|39328.9|39387.2|39347.2|39360.6|39320.6|92
1694167800000|2023-09-08 10:10:00|39370.6|39330.6|39377.1|39337.1|39382.2|39342.2|39368.9|39328.9|12
1694168100000|2023-09-08 10:15:00|39375.4|39335.4|39377.1|39337.1|39395.4|39355.4|39367.1|39327.1|39
1694168400000|2023-09-08 10:20:00|39390.4|39350.4|39453.7|39413.7|39455.4|39415.4|39390.4|39350.4|130
1694168700000|2023-09-08 10:25:00|39455.4|39415.4|39453.7|39413.7|39471.9|39431.9|39443.7|39403.7|49
1694169000000|2023-09-08 10:30:00|39455.4|39415.4|39513.6|39473.6|39523.6|39483.6|39445.4|39405.4|164
1694169300000|2023-09-08 10:35:00|39520.4|39480.4|39495.4|39455.4|39526.9|39486.9|39490.4|39450.4|78
1694169600000|2023-09-08 10:40:00|39493.6|39453.6|39490.4|39450.4|39500.4|39460.4|39483.6|39443.6|7
1694169900000|2023-09-08 10:45:00|39495.4|39455.4|39515.4|39475.4|39530.4|39490.4|39495.4|39455.4|19
1694170200000|2023-09-08 10:50:00|39513.6|39473.6|39503.6|39463.6|39515.4|39475.4|39501.9|39461.9|17
1694170500000|2023-09-08 10:55:00|39501.9|39461.9|39515.4|39475.4|39515.4|39475.4|39501.9|39461.9|7
1694170800000|2023-09-08 11:00:00|39513.6|39473.6|39571.9|39531.9|39573.6|39533.6|39513.6|39473.6|117
1694171100000|2023-09-08 11:05:00|39563.6|39523.6|39583.6|39543.6|39591.9|39551.9|39556.9|39516.9|27
1694171400000|2023-09-08 11:10:00|39576.9|39536.9|39573.6|39533.6|39593.6|39553.6|39573.6|39533.6|20
1694171700000|2023-09-08 11:15:00|39576.9|39536.9|39553.6|39513.6|39581.9|39541.9|39553.6|39513.6|4
1694172000000|2023-09-08 11:20:00|39555.3|39515.3|39573.6|39533.6|39573.6|39533.6|39543.6|39503.6|15
1694172300000|2023-09-08 11:25:00|39566.8|39526.8|39593.6|39553.6|39606.8|39566.8|39566.8|39526.8|42
1694172600000|2023-09-08 11:30:00|39590.3|39550.3|39603.6|39563.6|39603.6|39563.6|39573.6|39533.6|21
1694172900000|2023-09-08 11:35:00|39596.8|39556.8|39583.6|39543.6|39596.8|39556.8|39583.6|39543.6|6
1694173200000|2023-09-08 11:40:00|39585.3|39545.3|39583.6|39543.6|39593.6|39553.6|39568.6|39528.6|12
1694173500000|2023-09-08 11:45:00|39586.8|39546.8|39575.3|39535.3|39588.6|39548.6|39563.6|39523.6|53
1694173800000|2023-09-08 11:50:00|39573.6|39533.6|39573.6|39533.6|39573.6|39533.6|39561.8|39521.8|62
1694174100000|2023-09-08 11:55:00|39578.8|39538.8|39558.5|39518.5|39578.8|39538.8|39553.5|39513.5|23
1694174400000|2023-09-08 12:00:00|39560.3|39520.3|39550.3|39510.3|39583.5|39543.5|39518.5|39478.5|124
1694174700000|2023-09-08 12:05:00|39553.5|39513.5|39560.3|39520.3|39576.8|39536.8|39553.5|39513.5|51
1694175000000|2023-09-08 12:10:00|39558.5|39518.5|39565.3|39525.3|39565.3|39525.3|39537|39497|22
1694175300000|2023-09-08 12:15:00|39557|39517|39583.5|39543.5|39596.8|39556.8|39555.3|39515.3|107
1694175600000|2023-09-08 12:20:00|39563.5|39523.5|39561.8|39521.8|39563.5|39523.5|39543.5|39503.5|24
1694175900000|2023-09-08 12:25:00|39553.5|39513.5|39560.3|39520.3|39568.5|39528.5|39533.5|39493.5|31
1694176200000|2023-09-08 12:30:00|39555.3|39515.3|39643.5|39603.5|39653.5|39613.5|39553.5|39513.5|66
1694176500000|2023-09-08 12:35:00|39641.8|39601.8|39621.8|39581.8|39646.8|39606.8|39615.2|39575.2|70
1694176800000|2023-09-08 12:40:00|39623.5|39583.5|39593.3|39553.3|39641.8|39601.8|39593.3|39553.3|278
1694179800000|2023-09-08 13:30:00|39586.7|39546.7|39416.9|39376.9|39586.7|39546.7|39346.9|39306.9|1187
1694180100000|2023-09-08 13:35:00|39415.2|39375.2|39646.4|39606.4|39649.7|39609.7|39400.2|39360.2|1109
1694180400000|2023-09-08 13:40:00|39654.7|39614.7|39634.7|39594.7|39694.7|39654.7|39591.2|39551.2|662
1694180700000|2023-09-08 13:45:00|39619.9|39579.9|39791.2|39751.2|39802.9|39762.9|39609.7|39569.7|704
1694181000000|2023-09-08 13:50:00|39799.4|39759.4|39667.9|39627.9|39832.9|39792.9|39652.9|39612.9|636
1694181300000|2023-09-08 13:55:00|39666.2|39626.2|39584.7|39544.7|39692.9|39652.9|39581.4|39541.4|487
1694181600000|2023-09-08 14:00:00|39578.2|39538.2|39528.2|39488.2|39586.4|39546.4|39486.4|39446.4|440
1694181900000|2023-09-08 14:05:00|39526.4|39486.4|39518.2|39478.2|39614.7|39574.7|39488.2|39448.2|334
1694182200000|2023-09-08 14:10:00|39516.4|39476.4|39526.4|39486.4|39536.4|39496.4|39486.4|39446.4|324
1694182500000|2023-09-08 14:15:00|39521.4|39481.4|39689.6|39649.6|39702.9|39662.9|39521.4|39481.4|157
1694182800000|2023-09-08 14:20:00|39679.6|39639.6|39696.1|39656.1|39712.9|39672.9|39664.6|39624.6|231
1694183100000|2023-09-08 14:25:00|39701.1|39661.1|39719.4|39679.4|39767.7|39727.7|39691.1|39651.1|521
1694183400000|2023-09-08 14:30:00|39721.1|39681.1|39777.6|39737.6|39787.6|39747.6|39717.6|39677.6|275
1694183700000|2023-09-08 14:35:00|39774.4|39734.4|39709.4|39669.4|39801.1|39761.1|39681.1|39641.1|293
1694184000000|2023-09-08 14:40:00|39712.6|39672.6|39724.4|39684.4|39731.1|39691.1|39709.4|39669.4|149
1694184300000|2023-09-08 14:45:00|39721.1|39681.1|39676.4|39636.4|39729.4|39689.4|39656.4|39616.4|312
1694184600000|2023-09-08 14:50:00|39686.4|39646.4|39791.1|39751.1|39834.6|39794.6|39686.4|39646.4|323
1694184900000|2023-09-08 14:55:00|39787.9|39747.9|39832.8|39792.8|39852.8|39812.8|39729.6|39689.6|522
1694185200000|2023-09-08 15:00:00|39837.8|39797.8|39786.1|39746.1|39849.6|39809.6|39772.8|39732.8|179
1694185500000|2023-09-08 15:05:00|39781.1|39741.1|39847.8|39807.8|39857.8|39817.8|39769.6|39729.6|217
1694185800000|2023-09-08 15:10:00|39846.1|39806.1|39869.6|39829.6|39882.8|39842.8|39806.3|39766.3|241
1694186100000|2023-09-08 15:15:00|39866.3|39826.3|39816.3|39776.3|39876.3|39836.3|39804.6|39764.6|161
1694186400000|2023-09-08 15:20:00|39819.6|39779.6|39857.8|39817.8|39867.8|39827.8|39816.3|39776.3|253
1694186700000|2023-09-08 15:25:00|39861.1|39821.1|39901.1|39861.1|39932.8|39892.8|39861.1|39821.1|309
1694187000000|2023-09-08 15:30:00|39902.8|39862.8|39889.3|39849.3|39931.1|39891.1|39846.1|39806.1|242
1694187300000|2023-09-08 15:35:00|39884.3|39844.3|39837.5|39797.5|39887.6|39847.6|39817.5|39777.5|193
1694187600000|2023-09-08 15:40:00|39839.3|39799.3|39804.3|39764.3|39839.3|39799.3|39777.5|39737.5|135
1694187900000|2023-09-08 15:45:00|39799.3|39759.3|39757.5|39717.5|39807.5|39767.5|39747.5|39707.5|177
1694188200000|2023-09-08 15:50:00|39759.3|39719.3|39775.8|39735.8|39775.8|39735.8|39709.3|39669.3|191
1694188500000|2023-09-08 15:55:00|39770.8|39730.8|39845.8|39805.8|39854|39814|39770.8|39730.8|165
1694188800000|2023-09-08 16:00:00|39854|39814|39884|39844|39884|39844|39845.8|39805.8|182
1694189100000|2023-09-08 16:05:00|39880.8|39840.8|39875.8|39835.8|39900.8|39860.8|39874|39834|124
1694189400000|2023-09-08 16:10:00|39885.8|39845.8|39877.5|39837.5|39885.8|39845.8|39845.7|39805.7|187
1694189700000|2023-09-08 16:15:00|39885.7|39845.7|39885.7|39845.7|39914|39874|39885.7|39845.7|242
1694190000000|2023-09-08 16:20:00|39887.5|39847.5|39875.7|39835.7|39925.7|39885.7|39875.7|39835.7|221
1694190300000|2023-09-08 16:25:00|39867.5|39827.5|39875.7|39835.7|39885.7|39845.7|39855.7|39815.7|126
1694190600000|2023-09-08 16:30:00|39880.7|39840.7|39897.5|39857.5|39965.7|39925.7|39855.7|39815.7|484
1694190900000|2023-09-08 16:35:00|39902.5|39862.5|39914|39874|39927.5|39887.5|39897.5|39857.5|164
1694191200000|2023-09-08 16:40:00|39915.7|39875.7|39895.7|39855.7|39915.7|39875.7|39885.7|39845.7|147
1694191500000|2023-09-08 16:45:00|39897.5|39857.5|39983.9|39943.9|39983.9|39943.9|39892.2|39852.2|451
1694191800000|2023-09-08 16:50:00|39987.2|39947.2|39970.4|39930.4|40010.4|39970.4|39970.4|39930.4|287
1694192100000|2023-09-08 16:55:00|39960.4|39920.4|39933.9|39893.9|39960.4|39920.4|39908.9|39868.9|379
1694192400000|2023-09-08 17:00:00|39938.9|39898.9|39952.2|39912.2|39963.9|39923.9|39932.2|39892.2|137
1694192700000|2023-09-08 17:05:00|39950.4|39910.4|39963.9|39923.9|39982.2|39942.2|39913.9|39873.9|265
1694193000000|2023-09-08 17:10:00|39962.2|39922.2|40042.2|40002.2|40052.2|40012.2|39962.2|39922.2|340
1694193300000|2023-09-08 17:15:00|40040.4|40000.4|40048.6|40008.6|40068.7|40028.7|40040.4|40000.4|299
1694193600000|2023-09-08 17:20:00|40058.6|40018.6|40010.4|39970.4|40058.6|40018.6|39980.4|39940.4|326
1694193900000|2023-09-08 17:25:00|40012.1|39972.1|40018.6|39978.6|40030.4|39990.4|39995.4|39955.4|144
1694194200000|2023-09-08 17:30:00|40028.6|39988.6|40010.4|39970.4|40030.4|39990.4|39985.4|39945.4|374
1694194500000|2023-09-08 17:35:00|40012.1|39972.1|40062.1|40022.1|40075.4|40035.4|40010.4|39970.4|327
1694194800000|2023-09-08 17:40:00|40065.4|40025.4|40025.6|39985.6|40090.4|40050.4|40005.6|39965.6|504
1694195100000|2023-09-08 17:45:00|40023.9|39983.9|40125.6|40085.6|40133.9|40093.9|40023.9|39983.9|535
1694195400000|2023-09-08 17:50:00|40123.9|40083.9|40082.4|40042.4|40133.9|40093.9|40057.4|40017.4|504
1694195700000|2023-09-08 17:55:00|40070.9|40030.9|40102.3|40062.3|40107.3|40067.3|40067.3|40027.3|468
1694196000000|2023-09-08 18:00:00|40107.3|40067.3|40050.8|40010.8|40124.1|40084.1|40050.8|40010.8|312
1694196300000|2023-09-08 18:05:00|40049.1|40009.1|40070.8|40030.8|40090.8|40050.8|40049.1|40009.1|687
1694196600000|2023-09-08 18:10:00|40075.8|40035.8|40094.3|40054.3|40115.8|40075.8|40054.3|40014.3|1767
1694196900000|2023-09-08 18:15:00|40099.3|40059.3|40104.3|40064.3|40104.3|40064.3|40056.1|40016.1|779
1694390400000|2023-09-11 00:00:00|40112|40072|40155.6|40115.6|40222|40182|40080.7|40040.7|402
1694390700000|2023-09-11 00:05:00|40148.8|40108.8|40095.6|40055.6|40165.6|40125.6|40085.6|40045.6|27
1694391000000|2023-09-11 00:10:00|40103.8|40063.8|40162.5|40122.5|40170.6|40130.6|40103.8|40063.8|93
1694391300000|2023-09-11 00:15:00|40168.8|40128.8|40170.6|40130.6|40175.6|40135.6|40165.6|40125.6|4
1694391600000|2023-09-11 00:20:00|40168.8|40128.8|40210.6|40170.6|40215.6|40175.6|40157.5|40117.5|35
1694391900000|2023-09-11 00:25:00|40208.8|40168.8|40215.6|40175.6|40228.8|40188.8|40200.6|40160.6|23
1694392200000|2023-09-11 00:30:00|40217.5|40177.5|40200.6|40160.6|40220.6|40180.6|40200.6|40160.6|6
1694392500000|2023-09-11 00:35:00|40202.5|40162.5|40202.5|40162.5|40225.6|40185.6|40195.6|40155.6|7
1694392800000|2023-09-11 00:40:00|40205.6|40165.6|40205.6|40165.6|40215.6|40175.6|40200.6|40160.6|3
1694393100000|2023-09-11 00:45:00|40200.6|40160.6|40215.6|40175.6|40220.6|40180.6|40200.6|40160.6|3
1694393400000|2023-09-11 00:50:00|40220.6|40180.6|40195.6|40155.6|40220.6|40180.6|40195.6|40155.6|7
1694393700000|2023-09-11 00:55:00|40199.3|40159.3|40145.6|40105.6|40205.6|40165.6|40145.6|40105.6|230
1694394000000|2023-09-11 01:00:00|40143.7|40103.7|40160.6|40120.6|40210.6|40170.6|40098.7|40058.7|378
1694394300000|2023-09-11 01:05:00|40165.6|40125.6|40177.4|40137.4|40177.4|40137.4|40135.6|40095.6|64
1694394600000|2023-09-11 01:10:00|40175.6|40135.6|40147.4|40107.4|40175.6|40135.6|40142.4|40102.4|3
1694394900000|2023-09-11 01:15:00|40145.6|40105.6|40132.4|40092.4|40155.6|40115.6|40130.6|40090.6|4
1694395200000|2023-09-11 01:20:00|40129.3|40089.3|40087.4|40047.4|40137.4|40097.4|40087.4|40047.4|33
1694395500000|2023-09-11 01:25:00|40090.6|40050.6|40097.4|40057.4|40102.4|40062.4|40087.4|40047.4|15
1694395800000|2023-09-11 01:30:00|40100.5|40060.5|40102.4|40062.4|40117.4|40077.4|40092.4|40052.4|4
1694396100000|2023-09-11 01:35:00|40104.2|40064.2|40127.4|40087.4|40132.4|40092.4|40087.4|40047.4|22
1694396400000|2023-09-11 01:40:00|40132.4|40092.4|40152.4|40112.4|40159.2|40119.2|40129.2|40089.2|13
1694396700000|2023-09-11 01:45:00|40149.2|40109.2|40165.5|40125.5|40172.4|40132.4|40145.5|40105.5|62
1694397000000|2023-09-11 01:50:00|40167.4|40127.4|40152.4|40112.4|40172.4|40132.4|40152.4|40112.4|10
1694397300000|2023-09-11 01:55:00|40155.5|40115.5|40158.7|40118.7|40165.5|40125.5|40152.4|40112.4|4
1694397600000|2023-09-11 02:00:00|40160.5|40120.5|40178.7|40138.7|40185.5|40145.5|40155.5|40115.5|12
1694397900000|2023-09-11 02:05:00|40175.5|40135.5|40173.6|40133.6|40175.5|40135.5|40170.5|40130.5|3
1694398200000|2023-09-11 02:10:00|40175.5|40135.5|40172.3|40132.3|40198.6|40158.6|40170.5|40130.5|9
1694398500000|2023-09-11 02:15:00|40175.5|40135.5|40188.6|40148.6|40190.5|40150.5|40172.3|40132.3|4
1694398800000|2023-09-11 02:20:00|40190.5|40150.5|40171.8|40131.8|40190.5|40150.5|40165.5|40125.5|10
1694399100000|2023-09-11 02:25:00|40178.6|40138.6|40176.8|40136.8|40178.6|40138.6|40171.8|40131.8|2
1694399400000|2023-09-11 02:30:00|40171.8|40131.8|40171.8|40131.8|40176.8|40136.8|40163.6|40123.6|2
1694399700000|2023-09-11 02:35:00|40176.8|40136.8|40174.9|40134.9|40181.8|40141.8|40171.8|40131.8|10
1694400000000|2023-09-11 02:40:00|40179.9|40139.9|40171.8|40131.8|40194.9|40154.9|40171.8|40131.8|2
1694400300000|2023-09-11 02:45:00|40176.8|40136.8|40181.7|40141.7|40181.8|40141.8|40171.7|40131.7|9
1694400600000|2023-09-11 02:50:00|40179.9|40139.9|40199.9|40159.9|40201.7|40161.7|40171.7|40131.7|19
1694400900000|2023-09-11 02:55:00|40201.7|40161.7|40199.9|40159.9|40206.7|40166.7|40194.9|40154.9|6
1694401200000|2023-09-11 03:00:00|40201.7|40161.7|40184.9|40144.9|40201.7|40161.7|40184.9|40144.9|3
1694401500000|2023-09-11 03:05:00|40181.7|40141.7|40181.7|40141.7|40184.9|40144.9|40181.7|40141.7|0
1694401800000|2023-09-11 03:10:00|40179.9|40139.9|40184.9|40144.9|40191.7|40151.7|40179.9|40139.9|3
1694402100000|2023-09-11 03:15:00|40183|40143|40191.7|40151.7|40191.7|40151.7|40179.9|40139.9|0
1694402400000|2023-09-11 03:20:00|40184.9|40144.9|40209.9|40169.9|40211.7|40171.7|40179.9|40139.9|123
1694402700000|2023-09-11 03:25:00|40211.7|40171.7|40219.8|40179.8|40224.8|40184.8|40209.8|40169.8|55
1694403000000|2023-09-11 03:30:00|40218|40178|40219.8|40179.8|40219.8|40179.8|40209.8|40169.8|7
1694403300000|2023-09-11 03:35:00|40236.7|40196.7|40221.7|40181.7|40239.8|40199.8|40221.7|40181.7|5
1694403600000|2023-09-11 03:40:00|40219.8|40179.8|40211.7|40171.7|40221.7|40181.7|40211.7|40171.7|29
1694403900000|2023-09-11 03:45:00|40209.8|40169.8|40224.8|40184.8|40229.8|40189.8|40209.8|40169.8|19
1694404200000|2023-09-11 03:50:00|40221.7|40181.7|40216.7|40176.7|40229.8|40189.8|40211.7|40171.7|5
1694404500000|2023-09-11 03:55:00|40214.8|40174.8|40216.7|40176.7|40216.7|40176.7|40214.8|40174.8|0
1694404800000|2023-09-11 04:00:00|40214.8|40174.8|40224.8|40184.8|40229.8|40189.8|40214.8|40174.8|5
1694405100000|2023-09-11 04:05:00|40222.9|40182.9|40229.8|40189.8|40229.8|40189.8|40219.8|40179.8|2
1694405700000|2023-09-11 04:15:00|40239.8|40199.8|40239.8|40199.8|40239.8|40199.8|40236.6|40196.6|2
1694406000000|2023-09-11 04:20:00|40249.8|40209.8|40254.8|40214.8|40256.6|40216.6|40246.6|40206.6|3
1694406300000|2023-09-11 04:25:00|40256.6|40216.6|40254.8|40214.8|40256.6|40216.6|40254.8|40214.8|0
1694406600000|2023-09-11 04:30:00|40256.6|40216.6|40231.6|40191.6|40256.6|40216.6|40211.6|40171.6|19
1694406900000|2023-09-11 04:35:00|40234.8|40194.8|40249.8|40209.8|40249.8|40209.8|40234.8|40194.8|9
1694407200000|2023-09-11 04:40:00|40241.6|40201.6|40231.6|40191.6|40246.6|40206.6|40231.6|40191.6|1
1694407500000|2023-09-11 04:45:00|40229.7|40189.7|40259.7|40219.7|40259.7|40219.7|40229.7|40189.7|19
1694407800000|2023-09-11 04:50:00|40261.6|40221.6|40254.7|40214.7|40264.7|40224.7|40251.6|40211.6|8
1694408100000|2023-09-11 04:55:00|40261.6|40221.6|40264.7|40224.7|40271.6|40231.6|40259.7|40219.7|2
1694408400000|2023-09-11 05:00:00|40261.6|40221.6|40274.7|40234.7|40281.6|40241.6|40261.6|40221.6|4
1694408700000|2023-09-11 05:05:00|40276.6|40236.6|40281.6|40241.6|40283.4|40243.4|40271.6|40231.6|13
1694409000000|2023-09-11 05:10:00|40283.4|40243.4|40281.6|40241.6|40283.4|40243.4|40271.6|40231.6|7
1694409300000|2023-09-11 05:15:00|40284.7|40244.7|40296.6|40256.6|40301.6|40261.6|40281.6|40241.6|10
1694409600000|2023-09-11 05:20:00|40301.6|40261.6|40294.7|40254.7|40301.6|40261.6|40281.6|40241.6|6
1694409900000|2023-09-11 05:25:00|40291.5|40251.5|40301.5|40261.5|40306.5|40266.5|40291.5|40251.5|5
1694410200000|2023-09-11 05:30:00|40311.5|40271.5|40286.5|40246.5|40311.5|40271.5|40274.7|40234.7|9
1694410500000|2023-09-11 05:35:00|40284.7|40244.7|40286.5|40246.5|40291.5|40251.5|40271.5|40231.5|9
1694410800000|2023-09-11 05:40:00|40284.7|40244.7|40291.5|40251.5|40291.5|40251.5|40271.5|40231.5|10
1694411100000|2023-09-11 05:45:00|40286.5|40246.5|40276.5|40236.5|40301.5|40261.5|40271.5|40231.5|19
1694411400000|2023-09-11 05:50:00|40274.7|40234.7|40274.7|40234.7|40281.5|40241.5|40271.5|40231.5|55
1694411700000|2023-09-11 05:55:00|40271.5|40231.5|40261.5|40221.5|40274.7|40234.7|40251.5|40211.5|35
1694412000000|2023-09-11 06:00:00|40259.6|40219.6|40254.6|40214.6|40259.6|40219.6|40241.5|40201.5|14
1694412300000|2023-09-11 06:05:00|40261.5|40221.5|40241.5|40201.5|40261.5|40221.5|40241.5|40201.5|7
1694412600000|2023-09-11 06:10:00|40244.6|40204.6|40244.6|40204.6|40246.5|40206.5|40241.5|40201.5|2
1694412900000|2023-09-11 06:15:00|40247.8|40207.8|40251.5|40211.5|40261.5|40221.5|40244.6|40204.6|6
1694413200000|2023-09-11 06:20:00|40254.6|40214.6|40269.6|40229.6|40274.6|40234.6|40251.5|40211.5|12
1694413500000|2023-09-11 06:25:00|40279.6|40239.6|40289.6|40249.6|40294.6|40254.6|40269.6|40229.6|10
1694413800000|2023-09-11 06:30:00|40284.6|40244.6|40281.5|40241.5|40284.6|40244.6|40269.6|40229.6|21
1694414100000|2023-09-11 06:35:00|40279.6|40239.6|40276.5|40236.5|40279.6|40239.6|40269.6|40229.6|28
1694414400000|2023-09-11 06:40:00|40271.5|40231.5|40264.6|40224.6|40276.5|40236.5|40261.4|40221.4|4
1694414700000|2023-09-11 06:45:00|40266.4|40226.4|40294.6|40254.6|40294.6|40254.6|40264.6|40224.6|8
1694415000000|2023-09-11 06:50:00|40291.4|40251.4|40296.4|40256.4|40301.4|40261.4|40281.4|40241.4|6
1694415300000|2023-09-11 06:55:00|40301.4|40261.4|40314.6|40274.6|40319.6|40279.6|40289.6|40249.6|42
1694415600000|2023-09-11 07:00:00|40311.4|40271.4|40321.4|40281.4|40324.6|40284.6|40311.4|40271.4|31
1694415900000|2023-09-11 07:05:00|40324.6|40284.6|40324.6|40284.6|40339.6|40299.6|40309.6|40269.6|22
1694416200000|2023-09-11 07:10:00|40326.4|40286.4|40321.4|40281.4|40331.4|40291.4|40321.4|40281.4|2
1694416500000|2023-09-11 07:15:00|40329.5|40289.5|40339.5|40299.5|40349.5|40309.5|40321.4|40281.4|13
1694416800000|2023-09-11 07:20:00|40344.5|40304.5|40329.5|40289.5|40346.4|40306.4|40321.4|40281.4|13
1694417100000|2023-09-11 07:25:00|40331.4|40291.4|40329.5|40289.5|40331.4|40291.4|40329.5|40289.5|7
1694417400000|2023-09-11 07:30:00|40331.4|40291.4|40311.4|40271.4|40331.4|40291.4|40311.4|40271.4|8
1694417700000|2023-09-11 07:35:00|40319.5|40279.5|40334.5|40294.5|40334.5|40294.5|40314.5|40274.5|6
1694418000000|2023-09-11 07:40:00|40331.4|40291.4|40329.5|40289.5|40331.4|40291.4|40319.5|40279.5|24
1694418300000|2023-09-11 07:45:00|40333.2|40293.2|40319.5|40279.5|40339.5|40299.5|40319.5|40279.5|59
1694418600000|2023-09-11 07:50:00|40321.4|40281.4|40306.4|40266.4|40321.4|40281.4|40301.4|40261.4|33
1694418900000|2023-09-11 07:55:00|40309.5|40269.5|40329.5|40289.5|40334.5|40294.5|40309.5|40269.5|13
1694419200000|2023-09-11 08:00:00|40331.4|40291.4|40334.5|40294.5|40349.5|40309.5|40329.5|40289.5|25
1694419500000|2023-09-11 08:05:00|40331.3|40291.3|40344.5|40304.5|40344.5|40304.5|40329.5|40289.5|12
1694419800000|2023-09-11 08:10:00|40339.5|40299.5|40329.5|40289.5|40339.5|40299.5|40324.5|40284.5|35
1694420100000|2023-09-11 08:15:00|40331.3|40291.3|40303.2|40263.2|40331.3|40291.3|40301.3|40261.3|21
1694420400000|2023-09-11 08:20:00|40306.3|40266.3|40329.5|40289.5|40331.3|40291.3|40301.3|40261.3|24
1694420700000|2023-09-11 08:25:00|40326.3|40286.3|40311.3|40271.3|40333.2|40293.2|40309.5|40269.5|14
1694421000000|2023-09-11 08:30:00|40319.5|40279.5|40321.3|40281.3|40329.4|40289.4|40311.3|40271.3|51
1694421300000|2023-09-11 08:35:00|40324.4|40284.4|40309.4|40269.4|40329.4|40289.4|40289.4|40249.4|22
1694421600000|2023-09-11 08:40:00|40301.3|40261.3|40299.4|40259.4|40319.4|40279.4|40291.3|40251.3|41
1694421900000|2023-09-11 08:45:00|40294.4|40254.4|40301.3|40261.3|40306.3|40266.3|40291.3|40251.3|22
1694422200000|2023-09-11 08:50:00|40306.3|40266.3|40306.3|40266.3|40339.4|40299.4|40294.4|40254.4|65
1694422500000|2023-09-11 08:55:00|40309.4|40269.4|40314.4|40274.4|40329.4|40289.4|40301.3|40261.3|24
1694422800000|2023-09-11 09:00:00|40317.6|40277.6|40324.4|40284.4|40339.4|40299.4|40306.3|40266.3|55
1694423100000|2023-09-11 09:05:00|40327.5|40287.5|40327.5|40287.5|40334.4|40294.4|40319.4|40279.4|8
1694423400000|2023-09-11 09:10:00|40329.4|40289.4|40327.5|40287.5|40329.4|40289.4|40309.4|40269.4|14
1694423700000|2023-09-11 09:15:00|40329.4|40289.4|40332.5|40292.5|40339.4|40299.4|40327.5|40287.5|7
1694424000000|2023-09-11 09:20:00|40329.4|40289.4|40317.5|40277.5|40347.5|40307.5|40314.4|40274.4|32
1694424300000|2023-09-11 09:25:00|40319.4|40279.4|40319.4|40279.4|40339.4|40299.4|40314.4|40274.4|14
1694424600000|2023-09-11 09:30:00|40324.4|40284.4|40339.4|40299.4|40339.4|40299.4|40324.4|40284.4|6
1694424900000|2023-09-11 09:35:00|40337.5|40297.5|40382.5|40342.5|40397.5|40357.5|40334.4|40294.4|32
1694425200000|2023-09-11 09:40:00|40385.6|40345.6|40377.5|40337.5|40387.5|40347.5|40357.5|40317.5|10
1694425500000|2023-09-11 09:45:00|40374.4|40334.4|40364.3|40324.3|40377.5|40337.5|40364.3|40324.3|14
1694425800000|2023-09-11 09:50:00|40359.3|40319.3|40377.5|40337.5|40377.5|40337.5|40354.3|40314.3|9
1694426100000|2023-09-11 09:55:00|40395.6|40355.6|40400.6|40360.6|40402.5|40362.5|40385.6|40345.6|52
1694426400000|2023-09-11 10:00:00|40397.5|40357.5|40367.5|40327.5|40400.6|40360.6|40367.5|40327.5|26
1694426700000|2023-09-11 10:05:00|40365.6|40325.6|40340.6|40300.6|40369.3|40329.3|40337.5|40297.5|29
1694427000000|2023-09-11 10:10:00|40337.5|40297.5|40357.5|40317.5|40360.6|40320.6|40337.5|40297.5|7
1694427300000|2023-09-11 10:15:00|40347.5|40307.5|40344.3|40304.3|40347.5|40307.5|40337.4|40297.4|11
1694427600000|2023-09-11 10:20:00|40347.4|40307.4|40347.4|40307.4|40367.4|40327.4|40337.4|40297.4|31
1694427900000|2023-09-11 10:25:00|40357.4|40317.4|40344.3|40304.3|40357.4|40317.4|40342.4|40302.4|4
1694428200000|2023-09-11 10:30:00|40342.4|40302.4|40347.4|40307.4|40352.4|40312.4|40342.4|40302.4|10
1694428500000|2023-09-11 10:35:00|40349.3|40309.3|40342.4|40302.4|40352.4|40312.4|40342.4|40302.4|6
1694428800000|2023-09-11 10:40:00|40345.6|40305.6|40337.4|40297.4|40347.4|40307.4|40337.4|40297.4|3
1694429100000|2023-09-11 10:45:00|40335.5|40295.5|40345.5|40305.5|40345.5|40305.5|40325.5|40285.5|12
1694429400000|2023-09-11 10:50:00|40355.5|40315.5|40365.5|40325.5|40370.5|40330.5|40355.5|40315.5|4
1694429700000|2023-09-11 10:55:00|40369.3|40329.3|40400.5|40360.5|40400.5|40360.5|40369.3|40329.3|26
1694430000000|2023-09-11 11:00:00|40405.5|40365.5|40417.4|40377.4|40420.5|40380.5|40397.4|40357.4|19
1694430300000|2023-09-11 11:05:00|40422.4|40382.4|40417.4|40377.4|40427.4|40387.4|40405.5|40365.5|23
1694430600000|2023-09-11 11:10:00|40425.5|40385.5|40450.5|40410.5|40465.5|40425.5|40425.5|40385.5|36
1694430900000|2023-09-11 11:15:00|40447.4|40407.4|40457.4|40417.4|40457.4|40417.4|40437.4|40397.4|20
1694431200000|2023-09-11 11:20:00|40452.4|40412.4|40440.5|40400.5|40467.4|40427.4|40440.5|40400.5|84
1694431500000|2023-09-11 11:25:00|40442.4|40402.4|40490.5|40450.5|40508.6|40468.6|40442.4|40402.4|54
1694431800000|2023-09-11 11:30:00|40500.5|40460.5|40473.6|40433.6|40508.6|40468.6|40473.6|40433.6|42
1694432100000|2023-09-11 11:35:00|40471.7|40431.7|40568.6|40528.6|40581.7|40541.7|40470.5|40430.5|309
1694432400000|2023-09-11 11:40:00|40565.5|40525.5|40545.5|40505.5|40575.5|40535.5|40533.6|40493.6|145
1694432700000|2023-09-11 11:45:00|40548.6|40508.6|40581.7|40541.7|40589.9|40549.9|40548.6|40508.6|57
1694433000000|2023-09-11 11:50:00|40583.6|40543.6|40510.5|40470.5|40583.6|40543.6|40510.5|40470.5|52
1694433300000|2023-09-11 11:55:00|40503.6|40463.6|40463.6|40423.6|40516.7|40476.7|40453.6|40413.6|52
1694433600000|2023-09-11 12:00:00|40471.7|40431.7|40483.6|40443.6|40496.7|40456.7|40461.7|40421.7|101
1694433900000|2023-09-11 12:05:00|40481.7|40441.7|40486.7|40446.7|40496.7|40456.7|40463.6|40423.6|48
1694434200000|2023-09-11 12:10:00|40491.7|40451.7|40531.7|40491.7|40533.6|40493.6|40483.6|40443.6|48
1694434500000|2023-09-11 12:15:00|40533.6|40493.6|40586.7|40546.7|40586.7|40546.7|40533.6|40493.6|91
1694434800000|2023-09-11 12:20:00|40583.6|40543.6|40597.9|40557.9|40599.8|40559.8|40581.7|40541.7|27
1694435100000|2023-09-11 12:25:00|40601.7|40561.7|40617.9|40577.9|40629.8|40589.8|40597.9|40557.9|184
1694435400000|2023-09-11 12:30:00|40627.9|40587.9|40619.8|40579.8|40627.9|40587.9|40612.9|40572.9|225
1694435700000|2023-09-11 12:35:00|40617.9|40577.9|40704.2|40664.2|40706.1|40666.1|40617.9|40577.9|81
1694436000000|2023-09-11 12:40:00|40701.1|40661.1|40602.9|40562.9|40706.1|40666.1|40596.7|40556.7|85
1694439000000|2023-09-11 13:30:00|40651|40611|40604.1|40564.1|40669.1|40629.1|40402.8|40362.8|1704
1694439300000|2023-09-11 13:35:00|40606|40566|40487.8|40447.8|40617.8|40577.8|40484.7|40444.7|904
1694439600000|2023-09-11 13:40:00|40489.7|40449.7|40369.7|40329.7|40509.7|40469.7|40369.7|40329.7|741
1694439900000|2023-09-11 13:45:00|40367.8|40327.8|40446|40406|40489.1|40449.1|40357.8|40317.8|487
1694440200000|2023-09-11 13:50:00|40444.1|40404.1|40479.1|40439.1|40494.1|40454.1|40337.8|40297.8|229
1694440500000|2023-09-11 13:55:00|40475.9|40435.9|40459.7|40419.7|40515.9|40475.9|40429.7|40389.7|267
1694440800000|2023-09-11 14:00:00|40462.8|40422.8|40479.1|40439.1|40502.8|40462.8|40442.8|40402.8|350
1694441100000|2023-09-11 14:05:00|40475.9|40435.9|40527.8|40487.8|40545.9|40505.9|40474.1|40434.1|374
1694441400000|2023-09-11 14:10:00|40535.9|40495.9|40535.9|40495.9|40537.8|40497.8|40497.8|40457.8|163
1694441700000|2023-09-11 14:15:00|40539|40499|40485.9|40445.9|40547.8|40507.8|40460.9|40420.9|251
1694442000000|2023-09-11 14:20:00|40495.9|40455.9|40460.9|40420.9|40527.8|40487.8|40455.9|40415.9|248
1694442300000|2023-09-11 14:25:00|40455.9|40415.9|40389.6|40349.6|40460.9|40420.9|40354.6|40314.6|271
1694442600000|2023-09-11 14:30:00|40387.8|40347.8|40311.5|40271.5|40449.6|40409.6|40301.5|40261.5|314
1694442900000|2023-09-11 14:35:00|40306.5|40266.5|40311.5|40271.5|40351.5|40311.5|40291.5|40251.5|330
1694443200000|2023-09-11 14:40:00|40309.6|40269.6|40253.3|40213.3|40316.5|40276.5|40223.4|40183.4|553
1694443500000|2023-09-11 14:45:00|40243.3|40203.3|40110.2|40070.2|40288.3|40248.3|40110.2|40070.2|335
1694443800000|2023-09-11 14:50:00|40105.2|40065.2|40093.3|40053.3|40145.2|40105.2|40078.3|40038.3|201
1694444100000|2023-09-11 14:55:00|40095.2|40055.2|40176.5|40136.5|40208.3|40168.3|40093.3|40053.3|183
1694444400000|2023-09-11 15:00:00|40183.3|40143.3|40173.3|40133.3|40188.3|40148.3|40090.2|40050.2|360
1694444700000|2023-09-11 15:05:00|40171.5|40131.5|40070.2|40030.2|40173.3|40133.3|40027.1|39987.1|475
1694445000000|2023-09-11 15:10:00|40067.1|40027.1|40057.1|40017.1|40105.2|40065.2|40050.2|40010.2|270
1694445300000|2023-09-11 15:15:00|40045.2|40005.2|40078.3|40038.3|40091.4|40051.4|40042.1|40002.1|403
1694445600000|2023-09-11 15:20:00|40073.3|40033.3|40091.4|40051.4|40095.2|40055.2|40040.2|40000.2|280
1694445900000|2023-09-11 15:25:00|40095.2|40055.2|40133.3|40093.3|40163.3|40123.3|40083.3|40043.3|216
1694446200000|2023-09-11 15:30:00|40135.2|40095.2|40231.4|40191.4|40241.4|40201.4|40121.4|40081.4|156
1694446500000|2023-09-11 15:35:00|40233.3|40193.3|40236.4|40196.4|40241.4|40201.4|40196.4|40156.4|185
1694446800000|2023-09-11 15:40:00|40233.3|40193.3|40261.4|40221.4|40311.4|40271.4|40201.4|40161.4|372
1694447100000|2023-09-11 15:45:00|40256.4|40216.4|40269.5|40229.5|40284.5|40244.5|40215.1|40175.1|633
1694447400000|2023-09-11 15:50:00|40264.5|40224.5|40271.4|40231.4|40271.4|40231.4|40221.4|40181.4|270
1694447700000|2023-09-11 15:55:00|40269.5|40229.5|40316.4|40276.4|40319.5|40279.5|40239.5|40199.5|129
1694448000000|2023-09-11 16:00:00|40319.5|40279.5|40349.5|40309.5|40361.4|40321.4|40319.5|40279.5|156
1694448300000|2023-09-11 16:05:00|40347.6|40307.6|40321.4|40281.4|40374.5|40334.5|40321.4|40281.4|222
1694448600000|2023-09-11 16:10:00|40329.5|40289.5|40294.5|40254.5|40344.5|40304.5|40287.6|40247.6|235
1694448900000|2023-09-11 16:15:00|40297.6|40257.6|40329.5|40289.5|40347.6|40307.6|40294.5|40254.5|87
1694449200000|2023-09-11 16:20:00|40327.6|40287.6|40269.5|40229.5|40329.5|40289.5|40251.3|40211.3|164
1694449500000|2023-09-11 16:25:00|40271.3|40231.3|40309.5|40269.5|40319.5|40279.5|40271.3|40231.3|118
1694449800000|2023-09-11 16:30:00|40314.5|40274.5|40274.4|40234.4|40324.5|40284.5|40267.6|40227.6|258
1694450100000|2023-09-11 16:35:00|40269.4|40229.4|40289.4|40249.4|40289.4|40249.4|40237.6|40197.6|163
1694450400000|2023-09-11 16:40:00|40299.4|40259.4|40325.7|40285.7|40337.6|40297.6|40291.3|40251.3|92
1694450700000|2023-09-11 16:45:00|40335.7|40295.7|40337.6|40297.6|40358.8|40318.8|40330.7|40290.7|156
1694451000000|2023-09-11 16:50:00|40342.6|40302.6|40345.7|40305.7|40353.8|40313.8|40325.7|40285.7|154
1694451300000|2023-09-11 16:55:00|40347.5|40307.5|40375.7|40335.7|40410.7|40370.7|40345.7|40305.7|257
1694451600000|2023-09-11 17:00:00|40381.9|40341.9|40415.7|40375.7|40420.7|40380.7|40375.7|40335.7|231
1694451900000|2023-09-11 17:05:00|40420.7|40380.7|40425.6|40385.6|40457.5|40417.5|40410.7|40370.7|190
1694452200000|2023-09-11 17:10:00|40428.8|40388.8|40401.3|40361.3|40455.6|40415.6|40379.4|40339.4|330
1694452500000|2023-09-11 17:15:00|40404.4|40364.4|40477.5|40437.5|40483.8|40443.8|40404.4|40364.4|167
1694452800000|2023-09-11 17:20:00|40480.6|40440.6|40442.5|40402.5|40525.6|40485.6|40437.5|40397.5|259
1694453100000|2023-09-11 17:25:00|40445.6|40405.6|40424.4|40384.4|40449.4|40409.4|40424.4|40384.4|190
1694453400000|2023-09-11 17:30:00|40427.5|40387.5|40401.2|40361.2|40429.4|40389.4|40388.1|40348.1|357
1694453700000|2023-09-11 17:35:00|40396.2|40356.2|40467.5|40427.5|40467.5|40427.5|40393.1|40353.1|529
1694454000000|2023-09-11 17:40:00|40474.4|40434.4|40431.2|40391.2|40474.4|40434.4|40395|40355|215
1694454300000|2023-09-11 17:45:00|40428.1|40388.1|40385|40345|40433.1|40393.1|40385|40345|545
1694454600000|2023-09-11 17:50:00|40393.1|40353.1|40359.3|40319.3|40393.1|40353.1|40358.1|40318.1|495
1694454900000|2023-09-11 17:55:00|40357.5|40317.5|40341.2|40301.2|40371.2|40331.2|40331.2|40291.2|526
1694455200000|2023-09-11 18:00:00|40351.2|40311.2|40431.2|40391.2|40436.2|40396.2|40351.2|40311.2|699
1694455500000|2023-09-11 18:05:00|40441.2|40401.2|40433.1|40393.1|40461.2|40421.2|40433.1|40393.1|399
1694455800000|2023-09-11 18:10:00|40428.1|40388.1|40399.9|40359.9|40464.9|40424.9|40394.9|40354.9|1282
1694456100000|2023-09-11 18:15:00|40396.8|40356.8|40413.7|40373.7|40418.7|40378.7|40386.8|40346.8|955
1694476800000|2023-09-12 00:00:00|40435.1|40395.1|40415.1|40375.1|40477|40437|40393.2|40353.2|205
1694477100000|2023-09-12 00:05:00|40413.2|40373.2|40380.1|40340.1|40415.1|40375.1|40367|40327|63
1694477400000|2023-09-12 00:10:00|40388.2|40348.2|40405.1|40365.1|40407|40367|40367|40327|42
1694477700000|2023-09-12 00:15:00|40403.2|40363.2|40422|40382|40427|40387|40395.1|40355.1|6
1694478000000|2023-09-12 00:20:00|40423.9|40383.9|40425.1|40385.1|40437|40397|40413.2|40373.2|7
1694478300000|2023-09-12 00:25:00|40427|40387|40440.1|40400.1|40440.1|40400.1|40423.2|40383.2|6
1694478600000|2023-09-12 00:30:00|40443.2|40403.2|40460.1|40420.1|40473.2|40433.2|40440.1|40400.1|19
1694478900000|2023-09-12 00:35:00|40457|40417|40457|40417|40490.1|40450.1|40455.1|40415.1|38
1694479200000|2023-09-12 00:40:00|40460.1|40420.1|40450.1|40410.1|40460.1|40420.1|40445.1|40405.1|4
1694479500000|2023-09-12 00:45:00|40447|40407|40460.1|40420.1|40463.2|40423.2|40440.1|40400.1|12
1694479800000|2023-09-12 00:50:00|40453.2|40413.2|40450.1|40410.1|40460.1|40420.1|40440.1|40400.1|9
1694480100000|2023-09-12 00:55:00|40450|40410|40450|40410|40456.9|40416.9|40450|40410|0
1694480400000|2023-09-12 01:00:00|40446.3|40406.3|40456.9|40416.9|40456.9|40416.9|40435|40395|17
1694480700000|2023-09-12 01:05:00|40460|40420|40460|40420|40475|40435|40450|40410|4
1694481000000|2023-09-12 01:10:00|40456.9|40416.9|40490|40450|40495|40455|40445|40405|8
1694481300000|2023-09-12 01:15:00|40486.9|40446.9|40476.9|40436.9|40495|40455|40466.9|40426.9|4
1694481600000|2023-09-12 01:20:00|40475|40435|40456.9|40416.9|40475|40435|40456.9|40416.9|3
1694481900000|2023-09-12 01:25:00|40460|40420|40455|40415|40475|40435|40446.9|40406.9|2
1694482200000|2023-09-12 01:30:00|40450|40410|40460|40420|40476.9|40436.9|40450|40410|7
1694482500000|2023-09-12 01:35:00|40455|40415|40456.9|40416.9|40456.9|40416.9|40445|40405|4
1694482800000|2023-09-12 01:40:00|40460|40420|40440|40400|40460|40420|40435|40395|16
1694483100000|2023-09-12 01:45:00|40445|40405|40460|40420|40465|40425|40430|40390|5
1694483400000|2023-09-12 01:50:00|40465|40425|40490|40450|40490|40450|40460|40420|3
1694483700000|2023-09-12 01:55:00|40495|40455|40430|40390|40495|40455|40430|40390|7
1694484000000|2023-09-12 02:00:00|40435|40395|40431.9|40391.9|40448.1|40408.1|40400|40360|10
1694484300000|2023-09-12 02:05:00|40430|40390|40450|40410|40465|40425|40430|40390|13
1694484600000|2023-09-12 02:10:00|40445|40405|40464.9|40424.9|40486.8|40446.8|40440|40400|13
1694484900000|2023-09-12 02:15:00|40461.8|40421.8|40451.8|40411.8|40461.8|40421.8|40446.8|40406.8|3
1694485200000|2023-09-12 02:20:00|40456.8|40416.8|40456.8|40416.8|40459.9|40419.9|40449.9|40409.9|3
1694485500000|2023-09-12 02:25:00|40459.9|40419.9|40453|40413|40461.8|40421.8|40449.9|40409.9|0
1694485800000|2023-09-12 02:30:00|40456.8|40416.8|40429.9|40389.9|40456.8|40416.8|40416.8|40376.8|12
1694486100000|2023-09-12 02:35:00|40441.8|40401.8|40461.8|40421.8|40466.8|40426.8|40426.8|40386.8|2
1694486400000|2023-09-12 02:40:00|40456.8|40416.8|40476.8|40436.8|40479.9|40439.9|40456.8|40416.8|0
1694486700000|2023-09-12 02:45:00|40479.9|40439.9|40439.9|40399.9|40479.9|40439.9|40439.9|40399.9|2
1694487000000|2023-09-12 02:50:00|40444.9|40404.9|40434.9|40394.9|40446.8|40406.8|40426.8|40386.8|1
1694487300000|2023-09-12 02:55:00|40429.9|40389.9|40409.9|40369.9|40429.9|40389.9|40409.9|40369.9|3
1694487600000|2023-09-12 03:00:00|40413.7|40373.7|40409.9|40369.9|40416.8|40376.8|40386.8|40346.8|9
1694487900000|2023-09-12 03:05:00|40406.8|40366.8|40409.9|40369.9|40409.9|40369.9|40396.8|40356.8|2
1694488200000|2023-09-12 03:10:00|40406.8|40366.8|40409.9|40369.9|40409.9|40369.9|40399.9|40359.9|1
1694488500000|2023-09-12 03:15:00|40406.8|40366.8|40414.9|40374.9|40419.9|40379.9|40399.9|40359.9|8
1694488800000|2023-09-12 03:20:00|40413|40373|40414.9|40374.9|40419.9|40379.9|40409.9|40369.9|0
1694489100000|2023-09-12 03:25:00|40409.9|40369.9|40396.7|40356.7|40419.9|40379.9|40394.9|40354.9|9
1694489400000|2023-09-12 03:30:00|40403|40363|40403|40363|40404.9|40364.9|40394.8|40354.8|9
1694489700000|2023-09-12 03:35:00|40399.8|40359.8|40406.7|40366.7|40414.8|40374.8|40399.8|40359.8|7
1694490000000|2023-09-12 03:40:00|40409.8|40369.8|40412.9|40372.9|40412.9|40372.9|40404.8|40364.8|4
1694490300000|2023-09-12 03:45:00|40409.8|40369.8|40389.8|40349.8|40409.8|40369.8|40389.8|40349.8|4
1694490600000|2023-09-12 03:50:00|40387.9|40347.9|40389.8|40349.8|40389.8|40349.8|40382.9|40342.9|0
1694490900000|2023-09-12 03:55:00|40386.7|40346.7|40379.8|40339.8|40392.9|40352.9|40379.8|40339.8|1
1694491200000|2023-09-12 04:00:00|40372.9|40332.9|40366.7|40326.7|40379.8|40339.8|40363.6|40323.6|11
1694491500000|2023-09-12 04:05:00|40364.8|40324.8|40369.8|40329.8|40374.8|40334.8|40364.8|40324.8|8
1694491800000|2023-09-12 04:10:00|40364.8|40324.8|40364.8|40324.8|40366.7|40326.7|40359.8|40319.8|9
1694492100000|2023-09-12 04:15:00|40361.7|40321.7|40344.8|40304.8|40362.9|40322.9|40344.8|40304.8|1
1694492400000|2023-09-12 04:20:00|40347.9|40307.9|40344.8|40304.8|40349.8|40309.8|40339.8|40299.8|8
1694492700000|2023-09-12 04:25:00|40339.8|40299.8|40349.8|40309.8|40349.8|40309.8|40332.9|40292.9|8
1694493000000|2023-09-12 04:30:00|40356.7|40316.7|40349.8|40309.8|40359.8|40319.8|40349.8|40309.8|2
1694493300000|2023-09-12 04:35:00|40359.8|40319.8|40362.9|40322.9|40364.8|40324.8|40352.9|40312.9|4
1694493600000|2023-09-12 04:40:00|40359.8|40319.8|40366.7|40326.7|40369.8|40329.8|40359.8|40319.8|3
1694493900000|2023-09-12 04:45:00|40364.8|40324.8|40354.8|40314.8|40369.8|40329.8|40349.8|40309.8|2
1694494200000|2023-09-12 04:50:00|40354.7|40314.7|40372.8|40332.8|40372.9|40332.9|40354.7|40314.7|2
1694494500000|2023-09-12 04:55:00|40374.7|40334.7|40359.7|40319.7|40374.7|40334.7|40359.7|40319.7|12
1694494800000|2023-09-12 05:00:00|40366.6|40326.6|40352.8|40312.8|40366.6|40326.6|40352.8|40312.8|3
1694495100000|2023-09-12 05:05:00|40354.7|40314.7|40364.7|40324.7|40366.6|40326.6|40349.7|40309.7|1
1694495400000|2023-09-12 05:10:00|40361.6|40321.6|40339.7|40299.7|40364.7|40324.7|40334.7|40294.7|6
1694495700000|2023-09-12 05:15:00|40336.6|40296.6|40354.7|40314.7|40359.7|40319.7|40336.6|40296.6|17
1694496000000|2023-09-12 05:20:00|40359.7|40319.7|40359.7|40319.7|40369.7|40329.7|40354.7|40314.7|4
1694496300000|2023-09-12 05:25:00|40362.8|40322.8|40354.7|40314.7|40364.7|40324.7|40349.7|40309.7|2
1694496600000|2023-09-12 05:30:00|40349.7|40309.7|40334.7|40294.7|40349.7|40309.7|40314.7|40274.7|12
1694496900000|2023-09-12 05:35:00|40329.7|40289.7|40319.7|40279.7|40332.8|40292.8|40319.7|40279.7|12
1694497200000|2023-09-12 05:40:00|40314.7|40274.7|40334.7|40294.7|40339.7|40299.7|40314.7|40274.7|8
1694497500000|2023-09-12 05:45:00|40332.8|40292.8|40314.7|40274.7|40339.7|40299.7|40314.7|40274.7|15
1694497800000|2023-09-12 05:50:00|40309.7|40269.7|40324.7|40284.7|40329.7|40289.7|40309.7|40269.7|1
1694498100000|2023-09-12 05:55:00|40319.7|40279.7|40314.7|40274.7|40324.7|40284.7|40309.7|40269.7|1
1694498400000|2023-09-12 06:00:00|40317.8|40277.8|40326.6|40286.6|40339.7|40299.7|40316.6|40276.6|7
1694498700000|2023-09-12 06:05:00|40329.7|40289.7|40319.6|40279.6|40339.7|40299.7|40319.6|40279.6|2
1694499000000|2023-09-12 06:10:00|40326.5|40286.5|40339.6|40299.6|40349.6|40309.6|40326.5|40286.5|14
1694499300000|2023-09-12 06:15:00|40342.7|40302.7|40329.6|40289.6|40344.6|40304.6|40324.6|40284.6|2
1694499600000|2023-09-12 06:20:00|40326.5|40286.5|40324.6|40284.6|40326.5|40286.5|40309.6|40269.6|4
1694499900000|2023-09-12 06:25:00|40326.5|40286.5|40306.5|40266.5|40329.6|40289.6|40304.6|40264.6|1
1694500200000|2023-09-12 06:30:00|40309.6|40269.6|40289.6|40249.6|40309.6|40269.6|40274.6|40234.6|13
1694500500000|2023-09-12 06:35:00|40286.5|40246.5|40304.6|40264.6|40309.6|40269.6|40276.5|40236.5|16
1694500800000|2023-09-12 06:40:00|40306.5|40266.5|40314.6|40274.6|40319.6|40279.6|40304.6|40264.6|8
1694501100000|2023-09-12 06:45:00|40306.5|40266.5|40284.6|40244.6|40324.6|40284.6|40279.6|40239.6|10
1694501400000|2023-09-12 06:50:00|40289.6|40249.6|40249.6|40209.6|40289.6|40249.6|40249.6|40209.6|53
1694501700000|2023-09-12 06:55:00|40246.5|40206.5|40263.4|40223.4|40286.5|40246.5|40239.6|40199.6|98
1694502000000|2023-09-12 07:00:00|40260.3|40220.3|40248.4|40208.4|40263.4|40223.4|40228.4|40188.4|47
1694502300000|2023-09-12 07:05:00|40246.5|40206.5|40243.4|40203.4|40263.4|40223.4|40237.2|40197.2|23
1694502600000|2023-09-12 07:10:00|40235.3|40195.3|40253.4|40213.4|40255.3|40215.3|40223.4|40183.4|29
1694502900000|2023-09-12 07:15:00|40250.3|40210.3|40253.4|40213.4|40266.5|40226.5|40233.4|40193.4|19
1694503200000|2023-09-12 07:20:00|40243.4|40203.4|40263.3|40223.3|40279.6|40239.6|40243.4|40203.4|13
1694503500000|2023-09-12 07:25:00|40261.4|40221.4|40258.3|40218.3|40263.3|40223.3|40238.3|40198.3|13
1694503800000|2023-09-12 07:30:00|40261.4|40221.4|40303.3|40263.3|40303.3|40263.3|40261.4|40221.4|13
1694504100000|2023-09-12 07:35:00|40306.4|40266.4|40296.4|40256.4|40306.4|40266.4|40286.4|40246.4|24
1694504400000|2023-09-12 07:40:00|40301.4|40261.4|40313.3|40273.3|40313.3|40273.3|40296.4|40256.4|5
1694504700000|2023-09-12 07:45:00|40323.3|40283.3|40333.3|40293.3|40374.5|40334.5|40318.3|40278.3|31
1694505000000|2023-09-12 07:50:00|40325.2|40285.2|40296.4|40256.4|40330.2|40290.2|40296.4|40256.4|15
1694505300000|2023-09-12 07:55:00|40293.3|40253.3|40326.4|40286.4|40341.4|40301.4|40293.3|40253.3|12
1694505600000|2023-09-12 08:00:00|40328.3|40288.3|40316.4|40276.4|40328.3|40288.3|40303.3|40263.3|4
1694505900000|2023-09-12 08:05:00|40323.3|40283.3|40353.3|40313.3|40366.4|40326.4|40313.3|40273.3|67
1694506200000|2023-09-12 08:10:00|40356.4|40316.4|40403.3|40363.3|40406.4|40366.4|40346.4|40306.4|25
1694506500000|2023-09-12 08:15:00|40406.4|40366.4|40398.3|40358.3|40456.4|40416.4|40398.3|40358.3|53
1694506800000|2023-09-12 08:20:00|40403.3|40363.3|40378.3|40338.3|40403.3|40363.3|40378.3|40338.3|5
1694507100000|2023-09-12 08:25:00|40376.4|40336.4|40413.3|40373.3|40413.3|40373.3|40371.4|40331.4|8
1694507400000|2023-09-12 08:30:00|40423.3|40383.3|40393.3|40353.3|40423.3|40383.3|40393.3|40353.3|7
1694507700000|2023-09-12 08:35:00|40401.4|40361.4|40413.3|40373.3|40420.2|40380.2|40393.3|40353.3|15
1694508000000|2023-09-12 08:40:00|40420.2|40380.2|40423.3|40383.3|40441.4|40401.4|40413.3|40373.3|58
1694508300000|2023-09-12 08:45:00|40398.3|40358.3|40343.2|40303.2|40398.3|40358.3|40333.2|40293.2|28
1694508600000|2023-09-12 08:50:00|40346.3|40306.3|40353.2|40313.2|40358.2|40318.2|40336.3|40296.3|3
1694508900000|2023-09-12 08:55:00|40348.2|40308.2|40389.4|40349.4|40409.4|40369.4|40348.2|40308.2|63
1694509200000|2023-09-12 09:00:00|40386.3|40346.3|40381.3|40341.3|40389.4|40349.4|40366.3|40326.3|10
1694509500000|2023-09-12 09:05:00|40391.3|40351.3|40361.3|40321.3|40391.3|40351.3|40359.4|40319.4|14
1694509800000|2023-09-12 09:10:00|40363.2|40323.2|40371.3|40331.3|40376.3|40336.3|40353.2|40313.2|24
1694510100000|2023-09-12 09:15:00|40369.4|40329.4|40356.3|40316.3|40369.4|40329.4|40333.2|40293.2|44
1694510400000|2023-09-12 09:20:00|40359.4|40319.4|40326.3|40286.3|40359.4|40319.4|40311.3|40271.3|79
1694510700000|2023-09-12 09:25:00|40329.4|40289.4|40366.3|40326.3|40366.3|40326.3|40326.3|40286.3|12
1694511000000|2023-09-12 09:30:00|40359.4|40319.4|40331.3|40291.3|40363.2|40323.2|40326.3|40286.3|3
1694511300000|2023-09-12 09:35:00|40329.4|40289.4|40351.3|40311.3|40361.3|40321.3|40329.4|40289.4|3
1694511600000|2023-09-12 09:40:00|40349.4|40309.4|40381.3|40341.3|40386.3|40346.3|40349.4|40309.4|13
1694511900000|2023-09-12 09:45:00|40379.4|40339.4|40359.4|40319.4|40391.3|40351.3|40349.4|40309.4|50
1694512200000|2023-09-12 09:50:00|40361.3|40321.3|40341.3|40301.3|40379.4|40339.4|40316.3|40276.3|52
1694512500000|2023-09-12 09:55:00|40339.4|40299.4|40389.4|40349.4|40389.4|40349.4|40339.4|40299.4|22
1694512800000|2023-09-12 10:00:00|40379.4|40339.4|40386.3|40346.3|40403.2|40363.2|40339.4|40299.4|38
1694513100000|2023-09-12 10:05:00|40386.2|40346.2|40356.2|40316.2|40386.2|40346.2|40356.2|40316.2|1
1694513400000|2023-09-12 10:10:00|40358.1|40318.1|40376.2|40336.2|40379.3|40339.3|40356.2|40316.2|9
1694513700000|2023-09-12 10:15:00|40372.4|40332.4|40373.1|40333.1|40381.2|40341.2|40369.3|40329.3|1
1694514000000|2023-09-12 10:20:00|40369.3|40329.3|40341.2|40301.2|40369.3|40329.3|40319.3|40279.3|16
1694514300000|2023-09-12 10:25:00|40339.3|40299.3|40313.1|40273.1|40339.3|40299.3|40313.1|40273.1|5
1694514600000|2023-09-12 10:30:00|40311.2|40271.2|40303.1|40263.1|40313.1|40273.1|40298.1|40258.1|9
1694514900000|2023-09-12 10:35:00|40300|40260|40303.1|40263.1|40311.2|40271.2|40293.1|40253.1|11
1694515200000|2023-09-12 10:40:00|40301.2|40261.2|40293.1|40253.1|40301.2|40261.2|40291.2|40251.2|6
1694515500000|2023-09-12 10:45:00|40291.2|40251.2|40286.2|40246.2|40303.1|40263.1|40281.2|40241.2|20
1694515800000|2023-09-12 10:50:00|40288.1|40248.1|40286.2|40246.2|40296.2|40256.2|40276.2|40236.2|10
1694516100000|2023-09-12 10:55:00|40283.1|40243.1|40256.2|40216.2|40286.2|40246.2|40256.2|40216.2|28
1694516400000|2023-09-12 11:00:00|40253.1|40213.1|40289.3|40249.3|40291.2|40251.2|40223.1|40183.1|61
1694516700000|2023-09-12 11:05:00|40291.2|40251.2|40276.2|40236.2|40294.3|40254.3|40271.2|40231.2|29
1694517000000|2023-09-12 11:10:00|40273.1|40233.1|40293.1|40253.1|40298.1|40258.1|40273.1|40233.1|10
1694517300000|2023-09-12 11:15:00|40291.2|40251.2|40296.2|40256.2|40296.2|40256.2|40278.1|40238.1|13
1694517600000|2023-09-12 11:20:00|40299.2|40259.2|40271.1|40231.1|40311.2|40271.2|40271.1|40231.1|89
1694517900000|2023-09-12 11:25:00|40273.1|40233.1|40183|40143|40276.1|40236.1|40181.1|40141.1|84
1694518200000|2023-09-12 11:30:00|40186.1|40146.1|40201.1|40161.1|40221.1|40181.1|40176.1|40136.1|44
1694518500000|2023-09-12 11:35:00|40196.1|40156.1|40216.1|40176.1|40226.1|40186.1|40196.1|40156.1|37
1694518800000|2023-09-12 11:40:00|40221.1|40181.1|40266.1|40226.1|40269.2|40229.2|40221.1|40181.1|15
1694519100000|2023-09-12 11:45:00|40263|40223|40276.1|40236.1|40276.1|40236.1|40259.2|40219.2|10
1694519400000|2023-09-12 11:50:00|40273|40233|40296.1|40256.1|40313|40273|40263|40223|32
1694519700000|2023-09-12 11:55:00|40293|40253|40309.2|40269.2|40316.1|40276.1|40288|40248|20
1694520000000|2023-09-12 12:00:00|40306.1|40266.1|40323|40283|40326.1|40286.1|40298|40258|16
1694520300000|2023-09-12 12:05:00|40326.1|40286.1|40303|40263|40333|40293|40303|40263|10
1694520600000|2023-09-12 12:10:00|40301.1|40261.1|40333|40293|40346.1|40306.1|40288|40248|29
1694520900000|2023-09-12 12:15:00|40329.9|40289.9|40329.9|40289.9|40348|40308|40323|40283|31
1694521200000|2023-09-12 12:20:00|40333|40293|40346.1|40306.1|40371.1|40331.1|40316.1|40276.1|95
1694521500000|2023-09-12 12:25:00|40351.1|40311.1|40354.2|40314.2|40359.2|40319.2|40346.1|40306.1|5
1694521800000|2023-09-12 12:30:00|40356.1|40316.1|40286.1|40246.1|40356.1|40316.1|40286.1|40246.1|30
1694522100000|2023-09-12 12:35:00|40288|40248|40256.1|40216.1|40291.1|40251.1|40249.1|40209.1|68
1694522400000|2023-09-12 12:40:00|40249.1|40209.1|40312.2|40272.2|40319.1|40279.1|40249.1|40209.1|30
1694525400000|2023-09-12 13:30:00|40223.4|40183.4|40151|40111|40236|40196|40064.8|40024.8|1415
1694525700000|2023-09-12 13:35:00|40147.9|40107.9|40152.9|40112.9|40216|40176|40106.7|40066.7|582
1694526000000|2023-09-12 13:40:00|40154.8|40114.8|40086.7|40046.7|40161|40121|40084.8|40044.8|422
1694526300000|2023-09-12 13:45:00|40094.8|40054.8|40031.7|39991.7|40129.8|40089.8|40016.7|39976.7|448
1694526600000|2023-09-12 13:50:00|40021.7|39981.7|40036.7|39996.7|40046.7|40006.7|39976.7|39936.7|574
1694526900000|2023-09-12 13:55:00|40028.6|39988.6|40106.7|40066.7|40111.7|40071.7|40018.6|39978.6|264
1694527200000|2023-09-12 14:00:00|40101.7|40061.7|40100.5|40060.5|40124.8|40084.8|40083.6|40043.6|656
1694527500000|2023-09-12 14:05:00|40093.6|40053.6|40075.5|40035.5|40143.6|40103.6|40032.4|39992.4|446
1694527800000|2023-09-12 14:10:00|40073.6|40033.6|40032.4|39992.4|40108.6|40068.6|40010.5|39970.5|326
1694528100000|2023-09-12 14:15:00|40030.5|39990.5|39977.4|39937.4|40035.5|39995.5|39912.4|39872.4|528
1694528400000|2023-09-12 14:20:00|39980.5|39940.5|39914.3|39874.3|39982.4|39942.4|39902.4|39862.4|847
1694528700000|2023-09-12 14:25:00|39906.2|39866.2|39914.3|39874.3|39924.3|39884.3|39882.4|39842.4|649
1694529000000|2023-09-12 14:30:00|39917.4|39877.4|39984.3|39944.3|39992.4|39952.4|39902.4|39862.4|436
1694529300000|2023-09-12 14:35:00|39986.2|39946.2|40030.5|39990.5|40072.4|40032.4|39986.2|39946.2|460
1694529600000|2023-09-12 14:40:00|40036.6|39996.6|40100.5|40060.5|40110.5|40070.5|40035.5|39995.5|261
1694529900000|2023-09-12 14:45:00|40102.4|40062.4|40110.5|40070.5|40120.5|40080.5|40060.5|40020.5|399
1694530200000|2023-09-12 14:50:00|40108.5|40068.5|40108.5|40068.5|40148.5|40108.5|40080.4|40040.4|298
1694530500000|2023-09-12 14:55:00|40106.6|40066.6|40148.5|40108.5|40168.5|40128.5|40104.7|40064.7|221
1694530800000|2023-09-12 15:00:00|40166.6|40126.6|40228.5|40188.5|40236.6|40196.6|40138.5|40098.5|336
1694531100000|2023-09-12 15:05:00|40226.6|40186.6|40208.5|40168.5|40258.5|40218.5|40163.5|40123.5|481
1694531400000|2023-09-12 15:10:00|40218.5|40178.5|40270.4|40230.4|40288.5|40248.5|40208.5|40168.5|499
1694531700000|2023-09-12 15:15:00|40268.5|40228.5|40194.7|40154.7|40281.6|40241.6|40154.7|40114.7|238
1694532000000|2023-09-12 15:20:00|40191.6|40151.6|40123.5|40083.5|40191.6|40151.6|40121.6|40081.6|466
1694532300000|2023-09-12 15:25:00|40126.6|40086.6|40108.5|40068.5|40148.5|40108.5|40101.6|40061.6|244
1694532600000|2023-09-12 15:30:00|40111.6|40071.6|40058.5|40018.5|40111.6|40071.6|40048.5|40008.5|239
1694532900000|2023-09-12 15:35:00|40063.5|40023.5|40114.7|40074.7|40138.5|40098.5|40048.5|40008.5|215
1694533200000|2023-09-12 15:40:00|40116.6|40076.6|40086.6|40046.6|40176.6|40136.6|40076.6|40036.6|333
1694533500000|2023-09-12 15:45:00|40088.5|40048.5|40081.6|40041.6|40156.6|40116.6|40068.5|40028.5|373
1694533800000|2023-09-12 15:50:00|40078.5|40038.5|40043.5|40003.5|40111.6|40071.6|40020.4|39980.4|481
1694534100000|2023-09-12 15:55:00|40046.6|40006.6|40051.5|40011.5|40071.5|40031.5|39986.5|39946.5|389
1694534400000|2023-09-12 16:00:00|39928.5|39888.5|39923.5|39883.5|40059.6|40015.4|39627.3|39587.3|1502
1694534700000|2023-09-12 16:05:00|39935.4|39895.4|40069.6|40029.6|40131.5|40091.5|39910.4|39870.4|782
1694535000000|2023-09-12 16:10:00|40072.7|40032.7|40077.7|40037.7|40207.7|40167.7|40032.7|39992.7|790
1694535300000|2023-09-12 16:15:00|40079.6|40039.6|40006.5|39966.5|40084.6|40044.6|39986.5|39946.5|524
1694535600000|2023-09-12 16:20:00|40008.4|39968.4|39940.3|39900.3|40051.5|40011.5|39918.4|39878.4|694
1694535900000|2023-09-12 16:25:00|39938.4|39898.4|39890.3|39850.3|39994.6|39954.6|39858.4|39818.4|1265
1694536200000|2023-09-12 16:30:00|39893.4|39853.4|39940.3|39900.3|39950.3|39910.3|39835.3|39795.3|407
1694536500000|2023-09-12 16:35:00|39935.3|39895.3|40016.5|39976.5|40034.6|39994.6|39930.3|39890.3|258
1694536800000|2023-09-12 16:40:00|40014.6|39974.6|39960.3|39920.3|40016.5|39976.5|39953.4|39913.4|232
1694537100000|2023-09-12 16:45:00|39958.4|39918.4|39918.4|39878.4|39992.2|39952.2|39892.2|39852.2|247
1694537400000|2023-09-12 16:50:00|39916.5|39876.5|39900.3|39860.3|39938.4|39898.4|39880.3|39840.3|179
1694537700000|2023-09-12 16:55:00|39918.4|39878.4|39896.5|39856.5|39918.4|39878.4|39821.5|39781.5|425
1694538000000|2023-09-12 17:00:00|39886.5|39846.5|39928.4|39888.4|39944.6|39904.6|39871.5|39831.5|221
1694538300000|2023-09-12 17:05:00|39931.5|39891.5|39838.4|39798.4|39934.6|39894.6|39810.3|39770.3|280
1694538600000|2023-09-12 17:10:00|39840.3|39800.3|39783.4|39743.4|39840.3|39800.3|39738.4|39698.4|286
1694538900000|2023-09-12 17:15:00|39780.3|39740.3|39741.5|39701.5|39780.3|39740.3|39670.3|39630.3|388
1694539200000|2023-09-12 17:20:00|39744.5|39704.5|39723.4|39683.4|39756.5|39716.5|39695.3|39655.3|368
1694539500000|2023-09-12 17:25:00|39720.3|39680.3|39768.4|39728.4|39771.4|39731.4|39710.3|39670.3|239
1694539800000|2023-09-12 17:30:00|39766.4|39726.4|39751.4|39711.4|39794.5|39754.5|39748.4|39708.4|284
1694540100000|2023-09-12 17:35:00|39753.4|39713.4|39746.4|39706.4|39781.4|39741.4|39716.4|39676.4|346
1694540400000|2023-09-12 17:40:00|39743.3|39703.3|39728.3|39688.3|39776.4|39736.4|39716.4|39676.4|239
1694540700000|2023-09-12 17:45:00|39726.4|39686.4|39724.5|39684.5|39736.4|39696.4|39694.5|39654.5|258
1694541000000|2023-09-12 17:50:00|39726.4|39686.4|39741.4|39701.4|39741.4|39701.4|39706.4|39666.4|472
1694541300000|2023-09-12 17:55:00|39744.5|39704.5|39768.3|39728.3|39789.5|39749.5|39734.5|39694.5|463
1694541600000|2023-09-12 18:00:00|39766.4|39726.4|39805.2|39765.2|39808.3|39768.3|39758.3|39718.3|658
1694541900000|2023-09-12 18:05:00|39808.3|39768.3|39755.2|39715.2|39808.3|39768.3|39750.2|39710.2|738
1694542200000|2023-09-12 18:10:00|39758.3|39718.3|39764.1|39724.1|39774.1|39734.1|39712.1|39672.1|2089
1694542500000|2023-09-12 18:15:00|39762.1|39722.1|39687.1|39647.1|39764.1|39724.1|39672.1|39632.1|1221
1694563200000|2023-09-13 00:00:00|39716.8|39676.8|39712.9|39672.9|39716.8|39676.8|39658.7|39618.7|174
1694563500000|2023-09-13 00:05:00|39709.8|39669.8|39732.9|39692.9|39739.8|39699.8|39702.9|39662.9|56
1694563800000|2023-09-13 00:10:00|39727.9|39687.9|39756.8|39716.8|39761.8|39721.8|39702.9|39662.9|103
1694564100000|2023-09-13 00:15:00|39749.8|39709.8|39751.7|39711.7|39761.8|39721.8|39726.8|39686.8|65
1694564400000|2023-09-13 00:20:00|39748.7|39708.7|39666.7|39626.7|39748.7|39708.7|39666.7|39626.7|29
1694564700000|2023-09-13 00:25:00|39663.7|39623.7|39696.7|39656.7|39701.7|39661.7|39663.7|39623.7|125
1694565000000|2023-09-13 00:30:00|39698.7|39658.7|39721.7|39681.7|39721.7|39681.7|39696.7|39656.7|5
1694565300000|2023-09-13 00:35:00|39711.7|39671.7|39678.7|39638.7|39721.7|39681.7|39678.7|39638.7|7
1694565600000|2023-09-13 00:40:00|39673.7|39633.7|39668.6|39628.6|39673.7|39633.7|39658.7|39618.7|2
1694565900000|2023-09-13 00:45:00|39671.7|39631.7|39666.7|39626.7|39678.6|39638.6|39666.7|39626.7|13
1694566200000|2023-09-13 00:50:00|39673.6|39633.6|39676.7|39636.7|39676.7|39636.7|39663.6|39623.6|10
1694566500000|2023-09-13 00:55:00|39673.6|39633.6|39696.7|39656.7|39696.7|39656.7|39673.6|39633.6|20
1694566800000|2023-09-13 01:00:00|39701.7|39661.7|39693.6|39653.6|39743.6|39703.6|39673.6|39633.6|78
1694567100000|2023-09-13 01:05:00|39691.7|39651.7|39636.7|39596.7|39701.7|39661.7|39616.7|39576.7|126
1694567400000|2023-09-13 01:10:00|39633.6|39593.6|39663.6|39623.6|39663.6|39623.6|39626.7|39586.7|42
1694567700000|2023-09-13 01:15:00|39660.5|39620.5|39686.7|39646.7|39693.6|39653.6|39656.7|39616.7|16
1694568000000|2023-09-13 01:20:00|39683.6|39643.6|39668.6|39628.6|39693.6|39653.6|39668.6|39628.6|10
1694568300000|2023-09-13 01:25:00|39670.5|39630.5|39660.5|39620.5|39673.6|39633.6|39655.5|39615.5|16
1694568600000|2023-09-13 01:30:00|39658.6|39618.6|39686.7|39646.7|39686.7|39646.7|39640.5|39600.5|51
1694568900000|2023-09-13 01:35:00|39689.7|39649.7|39658.6|39618.6|39693.6|39653.6|39653.6|39613.6|21
1694569200000|2023-09-13 01:40:00|39656.7|39616.7|39663.6|39623.6|39683.6|39643.6|39640.5|39600.5|14
1694569500000|2023-09-13 01:45:00|39660.5|39620.5|39653.6|39613.6|39663.6|39623.6|39648.6|39608.6|3
1694569800000|2023-09-13 01:50:00|39648.6|39608.6|39653.6|39613.6|39653.6|39613.6|39643.6|39603.6|2
1694570100000|2023-09-13 01:55:00|39650.5|39610.5|39628.6|39588.6|39653.6|39613.6|39620.5|39580.5|14
1694570400000|2023-09-13 02:00:00|39623.6|39583.6|39648.6|39608.6|39663.6|39623.6|39623.6|39583.6|36
1694570700000|2023-09-13 02:05:00|39645.5|39605.5|39603.6|39563.6|39648.6|39608.6|39603.6|39563.6|11
1694571000000|2023-09-13 02:10:00|39580.5|39540.5|39573.6|39533.6|39598.6|39558.6|39568.6|39528.6|45
1694571300000|2023-09-13 02:15:00|39571.6|39531.6|39568.5|39528.5|39573.6|39533.6|39563.6|39523.6|5
1694571600000|2023-09-13 02:20:00|39570.5|39530.5|39538.5|39498.5|39570.5|39530.5|39535.5|39495.5|28
1694571900000|2023-09-13 02:25:00|39535.5|39495.5|39543.5|39503.5|39546.6|39506.6|39533.5|39493.5|5
1694572200000|2023-09-13 02:30:00|39540.5|39500.5|39523.5|39483.5|39543.5|39503.5|39513.5|39473.5|36
1694572500000|2023-09-13 02:35:00|39525.5|39485.5|39533.5|39493.5|39543.5|39503.5|39523.5|39483.5|5
1694572800000|2023-09-13 02:40:00|39536.6|39496.6|39548.5|39508.5|39553.5|39513.5|39536.6|39496.6|10
1694573100000|2023-09-13 02:45:00|39553.5|39513.5|39553.5|39513.5|39561.6|39521.6|39540.5|39500.5|22
1694573400000|2023-09-13 02:50:00|39550.4|39510.4|39563.5|39523.5|39563.5|39523.5|39543.5|39503.5|25
1694573700000|2023-09-13 02:55:00|39565.4|39525.4|39560.4|39520.4|39565.4|39525.4|39550.4|39510.4|31
1694574000000|2023-09-13 03:00:00|39558.5|39518.5|39556.6|39516.6|39563.5|39523.5|39553.5|39513.5|12
1694574300000|2023-09-13 03:05:00|39553.5|39513.5|39540.4|39500.4|39563.5|39523.5|39540.4|39500.4|3
1694574600000|2023-09-13 03:10:00|39543.5|39503.5|39533.5|39493.5|39543.5|39503.5|39523.5|39483.5|7
1694574900000|2023-09-13 03:15:00|39531.6|39491.6|39540.4|39500.4|39543.5|39503.5|39528.5|39488.5|7
1694575200000|2023-09-13 03:20:00|39538.5|39498.5|39543.5|39503.5|39553.5|39513.5|39533.5|39493.5|5
1694575500000|2023-09-13 03:25:00|39538.5|39498.5|39553.5|39513.5|39553.5|39513.5|39533.5|39493.5|15
1694575800000|2023-09-13 03:30:00|39558.5|39518.5|39555.4|39515.4|39558.5|39518.5|39553.5|39513.5|5
1694576100000|2023-09-13 03:35:00|39550.4|39510.4|39523.5|39483.5|39550.4|39510.4|39517.3|39477.3|9
1694576400000|2023-09-13 03:40:00|39520.4|39480.4|39533.5|39493.5|39533.5|39493.5|39517.3|39477.3|7
1694576700000|2023-09-13 03:45:00|39538.5|39498.5|39533.5|39493.5|39538.5|39498.5|39533.5|39493.5|3
1694577000000|2023-09-13 03:50:00|39535.4|39495.4|39533.4|39493.4|39540.4|39500.4|39530.4|39490.4|7
1694577300000|2023-09-13 03:55:00|39535.4|39495.4|39525.4|39485.4|39535.4|39495.4|39525.4|39485.4|1
1694577600000|2023-09-13 04:00:00|39523.4|39483.4|39520.4|39480.4|39533.4|39493.4|39513.4|39473.4|12
1694577900000|2023-09-13 04:05:00|39530.4|39490.4|39538.4|39498.4|39540.4|39500.4|39525.4|39485.4|11
1694578200000|2023-09-13 04:10:00|39540.4|39500.4|39543.4|39503.4|39543.4|39503.4|39535.4|39495.4|4
1694578500000|2023-09-13 04:15:00|39545.4|39505.4|39543.4|39503.4|39545.4|39505.4|39533.4|39493.4|4
1694578800000|2023-09-13 04:20:00|39545.4|39505.4|39545.4|39505.4|39545.4|39505.4|39540.4|39500.4|1
1694579100000|2023-09-13 04:25:00|39543.4|39503.4|39543.4|39503.4|39545.4|39505.4|39543.4|39503.4|1
1694579400000|2023-09-13 04:30:00|39545.3|39505.3|39553.4|39513.4|39555.3|39515.3|39545.3|39505.3|4
1694579700000|2023-09-13 04:35:00|39555.3|39515.3|39553.4|39513.4|39555.3|39515.3|39553.4|39513.4|2
1694580000000|2023-09-13 04:40:00|39555.3|39515.3|39553.4|39513.4|39555.3|39515.3|39546.5|39506.5|12
1694580300000|2023-09-13 04:45:00|39546.5|39506.5|39523.4|39483.4|39548.4|39508.4|39520.3|39480.3|21
1694580600000|2023-09-13 04:50:00|39543.4|39503.4|39538.4|39498.4|39545.3|39505.3|39533.4|39493.4|5
1694580900000|2023-09-13 04:55:00|39540.3|39500.3|39558.4|39518.4|39558.4|39518.4|39533.4|39493.4|15
1694581200000|2023-09-13 05:00:00|39556.4|39516.4|39558.4|39518.4|39563.4|39523.4|39548.4|39508.4|12
1694581500000|2023-09-13 05:05:00|39553.4|39513.4|39548.4|39508.4|39556.4|39516.4|39540.3|39500.3|10
1694581800000|2023-09-13 05:10:00|39546.4|39506.4|39550.3|39510.3|39553.4|39513.4|39543.4|39503.4|0
1694582100000|2023-09-13 05:15:00|39548.4|39508.4|39543.4|39503.4|39550.3|39510.3|39538.4|39498.4|1
1694582400000|2023-09-13 05:20:00|39540.3|39500.3|39530.3|39490.3|39543.4|39503.4|39530.3|39490.3|3
1694582700000|2023-09-13 05:25:00|39540.3|39500.3|39540.3|39500.3|39541.4|39501.4|39523.4|39483.4|9
1694583000000|2023-09-13 05:30:00|39538.3|39498.3|39513.3|39473.3|39538.3|39498.3|39503.3|39463.3|55
1694583300000|2023-09-13 05:35:00|39510.3|39470.3|39518.3|39478.3|39531.4|39491.4|39510.3|39470.3|16
1694583600000|2023-09-13 05:40:00|39520.3|39480.3|39543.3|39503.3|39553.3|39513.3|39510.3|39470.3|17
1694583900000|2023-09-13 05:45:00|39538.3|39498.3|39543.3|39503.3|39553.3|39513.3|39528.3|39488.3|25
1694584200000|2023-09-13 05:50:00|39546.4|39506.4|39518.3|39478.3|39546.4|39506.4|39510.3|39470.3|4
1694584500000|2023-09-13 05:55:00|39513.3|39473.3|39523.3|39483.3|39523.3|39483.3|39510.3|39470.3|2
1694584800000|2023-09-13 06:00:00|39520.3|39480.3|39518.3|39478.3|39528.3|39488.3|39517.2|39477.2|2
1694585100000|2023-09-13 06:05:00|39520.2|39480.2|39546.4|39506.4|39553.3|39513.3|39508.3|39468.3|20
1694585400000|2023-09-13 06:10:00|39543.3|39503.3|39558.3|39518.3|39563.3|39523.3|39536.4|39496.4|44
1694585700000|2023-09-13 06:15:00|39555.2|39515.2|39570.2|39530.2|39578.3|39538.3|39548.3|39508.3|11
1694586000000|2023-09-13 06:20:00|39573.3|39533.3|39556.4|39516.4|39578.3|39538.3|39556.4|39516.4|4
1694586300000|2023-09-13 06:25:00|39558.3|39518.3|39560.2|39520.2|39566.4|39526.4|39553.3|39513.3|15
1694586600000|2023-09-13 06:30:00|39558.3|39518.3|39558.3|39518.3|39563.3|39523.3|39543.3|39503.3|10
1694586900000|2023-09-13 06:35:00|39556.3|39516.3|39543.3|39503.3|39556.3|39516.3|39543.3|39503.3|15
1694587200000|2023-09-13 06:40:00|39553.3|39513.3|39546.3|39506.3|39553.3|39513.3|39541.3|39501.3|39
1694587500000|2023-09-13 06:45:00|39553.3|39513.3|39543.3|39503.3|39560.2|39520.2|39540.2|39500.2|69
1694587800000|2023-09-13 06:50:00|39546.3|39506.3|39548.3|39508.3|39553.3|39513.3|39538.3|39498.3|9
1694588100000|2023-09-13 06:55:00|39553.3|39513.3|39553.3|39513.3|39553.3|39513.3|39543.3|39503.3|29
1694588400000|2023-09-13 07:00:00|39559.4|39519.4|39563.2|39523.2|39579.4|39539.4|39553.3|39513.3|30
1694588700000|2023-09-13 07:05:00|39567.1|39527.1|39580.2|39540.2|39586.3|39546.3|39567.1|39527.1|7
1694589000000|2023-09-13 07:10:00|39576.3|39536.3|39603.2|39563.2|39610.2|39570.2|39576.3|39536.3|31
1694589300000|2023-09-13 07:15:00|39606.3|39566.3|39633.2|39593.2|39653.2|39613.2|39603.2|39563.2|26
1694589600000|2023-09-13 07:20:00|39636.3|39596.3|39613.2|39573.2|39643.2|39603.2|39591.3|39551.3|72
1694589900000|2023-09-13 07:25:00|39616.3|39576.3|39636.3|39596.3|39651.3|39611.3|39603.2|39563.2|20
1694590200000|2023-09-13 07:30:00|39643.2|39603.2|39643.2|39603.2|39646.3|39606.3|39616.3|39576.3|10
1694590500000|2023-09-13 07:35:00|39641.3|39601.3|39659.3|39619.3|39697.4|39657.4|39621.3|39581.3|137
1694590800000|2023-09-13 07:40:00|39649.3|39609.3|39707.4|39667.4|39709.3|39669.3|39636.3|39596.3|93
1694591100000|2023-09-13 07:45:00|39706.3|39666.3|39692.4|39652.4|39709.3|39669.3|39679.3|39639.3|48
1694591400000|2023-09-13 07:50:00|39694.3|39654.3|39694.3|39654.3|39709.3|39669.3|39679.3|39639.3|47
1694591700000|2023-09-13 07:55:00|39689.3|39649.3|39696.2|39656.2|39724.3|39684.3|39689.3|39649.3|38
1694592000000|2023-09-13 08:00:00|39699.3|39659.3|39689.3|39649.3|39709.3|39669.3|39664.3|39624.3|19
1694592300000|2023-09-13 08:05:00|39686.2|39646.2|39727.4|39687.4|39739.3|39699.3|39679.3|39639.3|65
1694592600000|2023-09-13 08:10:00|39722.4|39682.4|39672.4|39632.4|39729.3|39689.3|39669.3|39629.3|85
1694592900000|2023-09-13 08:15:00|39674.3|39634.3|39712.3|39672.3|39719.3|39679.3|39672.3|39632.3|33
1694593200000|2023-09-13 08:20:00|39707.3|39667.3|39702.3|39662.3|39709.3|39669.3|39687.3|39647.3|18
1694593500000|2023-09-13 08:25:00|39699.3|39659.3|39672.3|39632.3|39699.3|39659.3|39664.3|39624.3|8
1694593800000|2023-09-13 08:30:00|39669.3|39629.3|39684.3|39644.3|39692.3|39652.3|39669.3|39629.3|117
1694594100000|2023-09-13 08:35:00|39686.2|39646.2|39629.3|39589.3|39686.2|39646.2|39619.3|39579.3|12
1694594400000|2023-09-13 08:40:00|39626.2|39586.2|39619.3|39579.3|39637.3|39597.3|39616.2|39576.2|8
1694594700000|2023-09-13 08:45:00|39614.3|39574.3|39639.3|39599.3|39659.3|39619.3|39609.3|39569.3|17
1694595000000|2023-09-13 08:50:00|39636.2|39596.2|39606.2|39566.2|39644.3|39604.3|39599.2|39559.2|17
1694595300000|2023-09-13 08:55:00|39603.1|39563.1|39606.2|39566.2|39619.2|39579.2|39591.2|39551.2|30
1694595600000|2023-09-13 09:00:00|39602.3|39562.3|39571.2|39531.2|39606.2|39566.2|39571.2|39531.2|36
1694595900000|2023-09-13 09:05:00|39566.2|39526.2|39593.1|39553.1|39593.1|39553.1|39566.2|39526.2|37
1694596200000|2023-09-13 09:10:00|39588.1|39548.1|39573.1|39533.1|39603.1|39563.1|39573.1|39533.1|67
1694596500000|2023-09-13 09:15:00|39565.1|39525.1|39551.2|39511.2|39575.1|39535.1|39549.2|39509.2|27
1694596800000|2023-09-13 09:20:00|39541.2|39501.2|39564.2|39524.2|39567.3|39527.3|39527.3|39487.3|46
1694597100000|2023-09-13 09:25:00|39562.3|39522.3|39596.2|39556.2|39596.2|39556.2|39559.2|39519.2|23
1694597400000|2023-09-13 09:30:00|39594.2|39554.2|39576.1|39536.1|39599.2|39559.2|39564.2|39524.2|233
1694597700000|2023-09-13 09:35:00|39569.2|39529.2|39549.2|39509.2|39582.3|39542.3|39549.2|39509.2|83
1694598000000|2023-09-13 09:40:00|39554.2|39514.2|39567.2|39527.2|39567.2|39527.2|39547.3|39507.3|18
1694598300000|2023-09-13 09:45:00|39559.2|39519.2|39589.2|39549.2|39589.2|39549.2|39547.2|39507.2|51
1694598600000|2023-09-13 09:50:00|39587.2|39547.2|39591.1|39551.1|39609.2|39569.2|39587.2|39547.2|12
1694598900000|2023-09-13 09:55:00|39594.2|39554.2|39599.2|39559.2|39607.2|39567.2|39587.2|39547.2|8
1694599200000|2023-09-13 10:00:00|39597.2|39557.2|39597.2|39557.2|39599.2|39559.2|39597.2|39557.2|2
1694599500000|2023-09-13 10:05:00|39599.2|39559.2|39567.2|39527.2|39607.2|39567.2|39567.2|39527.2|25
1694599800000|2023-09-13 10:10:00|39564.2|39524.2|39539.2|39499.2|39569.2|39529.2|39529.2|39489.2|18
1694600100000|2023-09-13 10:15:00|39542.2|39502.2|39539.2|39499.2|39559.2|39519.2|39529.2|39489.2|66
1694600400000|2023-09-13 10:20:00|39541.1|39501.1|39549.1|39509.1|39549.2|39509.2|39539.2|39499.2|8
1694600700000|2023-09-13 10:25:00|39554.1|39514.1|39562.2|39522.2|39562.2|39522.2|39546.1|39506.1|8
1694601000000|2023-09-13 10:30:00|39557.2|39517.2|39575.2|39535.2|39583.3|39543.3|39557.2|39517.2|88
1694601300000|2023-09-13 10:35:00|39577.2|39537.2|39553.3|39513.3|39577.2|39537.2|39553.3|39513.3|21
1694601600000|2023-09-13 10:40:00|39555.2|39515.2|39560.2|39520.2|39565.2|39525.2|39553.3|39513.3|269
1694601900000|2023-09-13 10:45:00|39558.3|39518.3|39555.2|39515.2|39560.2|39520.2|39545.2|39505.2|37
1694602200000|2023-09-13 10:50:00|39560.2|39520.2|39553.3|39513.3|39560.2|39520.2|39550.2|39510.2|8
1694602500000|2023-09-13 10:55:00|39555.2|39515.2|39525.2|39485.2|39555.2|39515.2|39523.3|39483.3|26
1694602800000|2023-09-13 11:00:00|39523.3|39483.3|39525.2|39485.2|39535.2|39495.2|39523.3|39483.3|6
1694603100000|2023-09-13 11:05:00|39527.2|39487.2|39505.2|39465.2|39527.2|39487.2|39497.2|39457.2|83
1694603400000|2023-09-13 11:10:00|39507.2|39467.2|39500.2|39460.2|39513.3|39473.3|39497.1|39457.1|110
1694603700000|2023-09-13 11:15:00|39497.1|39457.1|39477.1|39437.1|39505.2|39465.2|39475.2|39435.2|51
1694604000000|2023-09-13 11:20:00|39475.2|39435.2|39487.1|39447.1|39490.2|39450.2|39475.2|39435.2|17
1694604300000|2023-09-13 11:25:00|39485.2|39445.2|39505.2|39465.2|39505.2|39465.2|39480.2|39440.2|41
1694604600000|2023-09-13 11:30:00|39507.1|39467.1|39563.2|39523.2|39563.2|39523.2|39507.1|39467.1|56
1694604900000|2023-09-13 11:35:00|39565.2|39525.2|39565.2|39525.2|39575.2|39535.2|39555.2|39515.2|26
1694605200000|2023-09-13 11:40:00|39563.2|39523.2|39542.1|39502.1|39565.2|39525.2|39540.2|39500.2|17
1694605500000|2023-09-13 11:45:00|39540.2|39500.2|39553.2|39513.2|39555.2|39515.2|39540.2|39500.2|4
1694605800000|2023-09-13 11:50:00|39550.2|39510.2|39522.1|39482.1|39555.2|39515.2|39515.2|39475.2|22
1694606100000|2023-09-13 11:55:00|39525.2|39485.2|39505.1|39465.1|39525.2|39485.2|39495.1|39455.1|21
1694606400000|2023-09-13 12:00:00|39508.2|39468.2|39525.1|39485.1|39537.1|39497.1|39505.1|39465.1|62
1694606700000|2023-09-13 12:05:00|39530.1|39490.1|39565.1|39525.1|39585.1|39545.1|39527.1|39487.1|17
1694607000000|2023-09-13 12:10:00|39595.1|39555.1|39602.1|39562.1|39615.1|39575.1|39595.1|39555.1|368
1694607300000|2023-09-13 12:15:00|39597.1|39557.1|39582.1|39542.1|39612.1|39572.1|39562.1|39522.1|52
1694607600000|2023-09-13 12:20:00|39577.1|39537.1|39572.1|39532.1|39607.1|39567.1|39565.1|39525.1|131
1694607900000|2023-09-13 12:25:00|39569|39529|39570.1|39530.1|39585.1|39545.1|39565.1|39525.1|19
1694608200000|2023-09-13 12:30:00|39568.2|39528.2|39565.1|39525.1|39583.2|39543.2|39527.1|39487.1|60
1694608500000|2023-09-13 12:35:00|39562.1|39522.1|39635.1|39595.1|39648.2|39608.2|39562.1|39522.1|62
1694608800000|2023-09-13 12:40:00|39627|39587|39579|39539|39645.1|39605.1|39563.1|39523.1|51
1694611800000|2023-09-13 13:30:00|39598.1|39558.1|39425|39385|39671.1|39631.1|39415|39375|1704
1694612100000|2023-09-13 13:35:00|39427|39387|39287|39247|39450|39410|39287|39247|953
1694612400000|2023-09-13 13:40:00|39290|39250|39235|39195|39297|39257|39177|39137|1482
1694612700000|2023-09-13 13:45:00|39233.1|39193.1|39345.3|39305.3|39399.2|39359.2|39225|39185|988
1694613000000|2023-09-13 13:50:00|39347.2|39307.2|39357.2|39317.2|39379.2|39339.2|39279.2|39239.2|598
1694613300000|2023-09-13 13:55:00|39359.2|39319.2|39296.1|39256.1|39367.2|39327.2|39281.1|39241.1|383
1694613600000|2023-09-13 14:00:00|39301.1|39261.1|39271.1|39231.1|39306.1|39266.1|39231.1|39191.1|612
1694613900000|2023-09-13 14:05:00|39276.1|39236.1|39218|39178|39276.1|39236.1|39208|39168|473
1694614200000|2023-09-13 14:10:00|39215|39175|39191.1|39151.1|39241.1|39201.1|39179.1|39139.1|444
1694614500000|2023-09-13 14:15:00|39193|39153|39169.1|39129.1|39203|39163|39143|39103|666
1694614800000|2023-09-13 14:20:00|39164.1|39124.1|39219.1|39179.1|39219.1|39179.1|39131.1|39091.1|550
1694615100000|2023-09-13 14:25:00|39227.2|39187.2|39179.1|39139.1|39229.1|39189.1|39166.1|39126.1|426
1694615400000|2023-09-13 14:30:00|39181.1|39141.1|39177.2|39137.2|39229.1|39189.1|39169.1|39129.1|430
1694615700000|2023-09-13 14:35:00|39185.2|39145.2|39235.2|39195.2|39245.2|39205.2|39169.1|39129.1|459
1694616000000|2023-09-13 14:40:00|39237.2|39197.2|39225.2|39185.2|39277.4|39237.4|39208.2|39168.2|547
1694616300000|2023-09-13 14:45:00|39228.2|39188.2|39227.1|39187.1|39256.3|39216.3|39205.2|39165.2|296
1694616600000|2023-09-13 14:50:00|39235.2|39195.2|39127.1|39087.1|39235.2|39195.2|39117.1|39077.1|566
1694616900000|2023-09-13 14:55:00|39133.2|39093.2|39117.1|39077.1|39137.1|39097.1|39065.2|39025.2|692
1694617200000|2023-09-13 15:00:00|39119.1|39079.1|39177.1|39137.1|39189.1|39149.1|39119.1|39079.1|332
1694617500000|2023-09-13 15:05:00|39179.1|39139.1|39169.1|39129.1|39229.1|39189.1|39157.1|39117.1|463
1694617800000|2023-09-13 15:10:00|39177.1|39137.1|39157.1|39117.1|39225.2|39185.2|39149.1|39109.1|194
1694618100000|2023-09-13 15:15:00|39159.1|39119.1|39191.2|39151.2|39203.2|39163.2|39147.1|39107.1|178
1694618400000|2023-09-13 15:20:00|39165.1|39125.1|39203.2|39163.2|39223.2|39183.2|39165.1|39125.1|320
1694618700000|2023-09-13 15:25:00|39201.2|39161.2|39163.2|39123.2|39215.1|39175.1|39161.2|39121.2|332
1694619000000|2023-09-13 15:30:00|39157.3|39117.3|39165.1|39125.1|39191.2|39151.2|39133.2|39093.2|311
1694619300000|2023-09-13 15:35:00|39155.1|39115.1|39115.1|39075.1|39158.2|39118.2|39107.1|39067.1|342
1694619600000|2023-09-13 15:40:00|39125.1|39085.1|39097.1|39057.1|39132.1|39092.1|39089|39049|229
1694619900000|2023-09-13 15:45:00|39094|39054|39117.1|39077.1|39135.1|39095.1|39094|39054|165
1694620200000|2023-09-13 15:50:00|39119|39079|39155.1|39115.1|39165.1|39125.1|39097.1|39057.1|308
1694620500000|2023-09-13 15:55:00|39153.1|39113.1|39193.1|39153.1|39198.1|39158.1|39145.1|39105.1|292
1694620800000|2023-09-13 16:00:00|39195.1|39155.1|39155.1|39115.1|39198.1|39158.1|39145.1|39105.1|344
1694621100000|2023-09-13 16:05:00|39157|39117|39105.1|39065.1|39173.1|39133.1|39100.1|39060.1|525
1694621400000|2023-09-13 16:10:00|39107|39067|39073.1|39033.1|39107|39067|39065.1|39025.1|248
1694621700000|2023-09-13 16:15:00|39075.1|39035.1|39105.1|39065.1|39105.1|39065.1|39055.1|39015.1|197
1694622000000|2023-09-13 16:20:00|39108.1|39068.1|39193.1|39153.1|39211.2|39171.2|39108.1|39068.1|266
1694622300000|2023-09-13 16:25:00|39188.1|39148.1|39191.1|39151.1|39203.1|39163.1|39165.1|39125.1|197
1694622600000|2023-09-13 16:30:00|39203.1|39163.1|39230.3|39190.3|39237.2|39197.2|39188.1|39148.1|512
1694622900000|2023-09-13 16:35:00|39232.2|39192.2|39287.2|39247.2|39324.4|39284.4|39227.2|39187.2|855
1694623200000|2023-09-13 16:40:00|39295.3|39255.3|39237.2|39197.2|39298.3|39258.3|39215.3|39175.3|423
1694623500000|2023-09-13 16:45:00|39235.3|39195.3|39253.3|39213.3|39255.2|39215.2|39209.2|39169.2|242
1694623800000|2023-09-13 16:50:00|39255.2|39215.2|39275.2|39235.2|39275.2|39235.2|39247.2|39207.2|267
1694624100000|2023-09-13 16:55:00|39283.3|39243.3|39270.2|39230.2|39293.3|39253.3|39253.3|39213.3|272
1694624400000|2023-09-13 17:00:00|39267.2|39227.2|39291.3|39251.3|39313.3|39273.3|39255.2|39215.2|284
1694624700000|2023-09-13 17:05:00|39289.4|39249.4|39301.3|39261.3|39321.3|39281.3|39289.4|39249.4|265
1694625000000|2023-09-13 17:10:00|39303.3|39263.3|39331.3|39291.3|39331.3|39291.3|39301.3|39261.3|243
1694625300000|2023-09-13 17:15:00|39326.3|39286.3|39364.3|39324.3|39373.3|39333.3|39321.3|39281.3|372
1694625600000|2023-09-13 17:20:00|39361.3|39321.3|39371.3|39331.3|39376.3|39336.3|39341.3|39301.3|245
1694625900000|2023-09-13 17:25:00|39369.3|39329.3|39361.3|39321.3|39381.3|39341.3|39341.3|39301.3|316
1694626200000|2023-09-13 17:30:00|39359.3|39319.3|39335.2|39295.2|39361.3|39321.3|39323.2|39283.2|452
1694626500000|2023-09-13 17:35:00|39343.2|39303.2|39421.3|39381.3|39439.3|39399.3|39343.2|39303.2|633
1694626800000|2023-09-13 17:40:00|39423.2|39383.2|39439.3|39399.3|39487.3|39447.3|39423.2|39383.2|472
1694627100000|2023-09-13 17:45:00|39454.3|39414.3|39459.3|39419.3|39505.4|39465.4|39447.3|39407.3|430
1694627400000|2023-09-13 17:50:00|39461.2|39421.2|39439.3|39399.3|39479.3|39439.3|39411.2|39371.2|263
1694627700000|2023-09-13 17:55:00|39441.2|39401.2|39444.3|39404.3|39459.3|39419.3|39423.2|39383.2|375
1694628000000|2023-09-13 18:00:00|39441.2|39401.2|39375.1|39335.1|39444.3|39404.3|39357.1|39317.1|515
1694628300000|2023-09-13 18:05:00|39373.2|39333.2|39357.1|39317.1|39375.1|39335.1|39323.2|39283.2|533
1694628600000|2023-09-13 18:10:00|39355.1|39315.1|39409.2|39369.2|39419.3|39379.3|39352.1|39312.1|1694
1694628900000|2023-09-13 18:15:00|39412.3|39372.3|39409.2|39369.2|39460.3|39420.3|39404.2|39364.2|997
1694649600000|2023-09-14 00:00:00|39511.8|39471.8|39521.9|39481.9|39587.8|39547.8|39492.8|39452.8|522
1694649900000|2023-09-14 00:05:00|39525.8|39485.8|39569.8|39529.8|39602.8|39562.8|39502.8|39462.8|46
1694650200000|2023-09-14 00:10:00|39566.7|39526.7|39515.8|39475.8|39572.8|39532.8|39505.8|39465.8|83
1694650500000|2023-09-14 00:15:00|39517.8|39477.8|39505.8|39465.8|39545.8|39505.8|39505.8|39465.8|8
1694650800000|2023-09-14 00:20:00|39507.8|39467.8|39527.8|39487.8|39535.8|39495.8|39495.8|39455.8|23
1694651100000|2023-09-14 00:25:00|39532.8|39492.8|39542.8|39502.8|39555.8|39515.8|39525.8|39485.8|7
1694651400000|2023-09-14 00:30:00|39535.8|39495.8|39527.8|39487.8|39552.8|39512.8|39525.8|39485.8|14
1694651700000|2023-09-14 00:35:00|39525.8|39485.8|39535.8|39495.8|39535.8|39495.8|39502.8|39462.8|13
1694652000000|2023-09-14 00:40:00|39525.8|39485.8|39495.8|39455.8|39527.7|39487.7|39489.7|39449.7|13
1694652300000|2023-09-14 00:45:00|39497.7|39457.7|39499.7|39459.7|39509.7|39469.7|39497.7|39457.7|35
1694652600000|2023-09-14 00:50:00|39496.7|39456.7|39516.7|39476.7|39529.7|39489.7|39496.7|39456.7|8
1694652900000|2023-09-14 00:55:00|39519.7|39479.7|39519.7|39479.7|39526.7|39486.7|39519.7|39479.7|1
1694653200000|2023-09-14 01:00:00|39493.6|39453.6|39569.7|39529.7|39569.7|39529.7|39479.7|39439.7|11
1694653500000|2023-09-14 01:05:00|39566.6|39526.6|39557.7|39517.7|39566.6|39526.6|39544.7|39504.7|5
1694653800000|2023-09-14 01:10:00|39554.7|39514.7|39563.6|39523.6|39603.6|39563.6|39542.7|39502.7|33
1694654100000|2023-09-14 01:15:00|39561.6|39521.6|39561.6|39521.6|39563.6|39523.6|39523.6|39483.6|5
1694654400000|2023-09-14 01:20:00|39559.7|39519.7|39594.6|39554.6|39596.6|39556.6|39559.7|39519.7|24
1694654700000|2023-09-14 01:25:00|39596.6|39556.6|39589.6|39549.6|39601.6|39561.6|39579.6|39539.6|9
1694655000000|2023-09-14 01:30:00|39591.6|39551.6|39601.6|39561.6|39603.6|39563.6|39576.6|39536.6|12
1694655300000|2023-09-14 01:35:00|39606.6|39566.6|39597.7|39557.7|39606.6|39566.6|39574.6|39534.6|10
1694655600000|2023-09-14 01:40:00|39591.6|39551.6|39576.6|39536.6|39594.6|39554.6|39564.6|39524.6|19
1694655900000|2023-09-14 01:45:00|39571.6|39531.6|39579.6|39539.6|39589.6|39549.6|39566.6|39526.6|23
1694656200000|2023-09-14 01:50:00|39576.6|39536.6|39572.6|39532.6|39582.6|39542.6|39572.6|39532.6|10
1694656500000|2023-09-14 01:55:00|39577.6|39537.6|39579.6|39539.6|39579.6|39539.6|39572.6|39532.6|1
1694656800000|2023-09-14 02:00:00|39577.6|39537.6|39569.6|39529.6|39582.6|39542.6|39562.6|39522.6|35
1694657100000|2023-09-14 02:05:00|39567.6|39527.6|39527.6|39487.6|39569.6|39529.6|39522.6|39482.6|9
1694657400000|2023-09-14 02:10:00|39524.6|39484.6|39512.6|39472.6|39524.6|39484.6|39506.5|39466.5|3
1694657700000|2023-09-14 02:15:00|39515.6|39475.6|39492.6|39452.6|39519.6|39479.6|39492.6|39452.6|0
1694658000000|2023-09-14 02:20:00|39494.6|39454.6|39472.6|39432.6|39499.6|39459.6|39469.6|39429.6|3
1694658300000|2023-09-14 02:25:00|39469.6|39429.6|39469.5|39429.5|39477.6|39437.6|39464.5|39424.5|6
1694658600000|2023-09-14 02:30:00|39466.5|39426.5|39449.5|39409.5|39466.5|39426.5|39449.5|39409.5|1
1694658900000|2023-09-14 02:35:00|39452.6|39412.6|39449.5|39409.5|39459.5|39419.5|39449.5|39409.5|3
1694659200000|2023-09-14 02:40:00|39454.5|39414.5|39459.5|39419.5|39459.5|39419.5|39449.5|39409.5|4
1694659500000|2023-09-14 02:45:00|39449.5|39409.5|39449.5|39409.5|39449.5|39409.5|39444.5|39404.5|7
1694659800000|2023-09-14 02:50:00|39452.5|39412.5|39467.5|39427.5|39469.5|39429.5|39444.5|39404.5|18
1694660100000|2023-09-14 02:55:00|39464.5|39424.5|39467.5|39427.5|39469.5|39429.5|39449.5|39409.5|3
1694660400000|2023-09-14 03:00:00|39469.5|39429.5|39482.5|39442.5|39482.5|39442.5|39469.5|39429.5|4
1694660700000|2023-09-14 03:05:00|39494.5|39454.5|39502.5|39462.5|39524.5|39484.5|39494.5|39454.5|12
1694661000000|2023-09-14 03:10:00|39504.5|39464.5|39509.5|39469.5|39512.5|39472.5|39496.5|39456.5|2
1694661300000|2023-09-14 03:15:00|39504.5|39464.5|39499.5|39459.5|39509.5|39469.5|39499.5|39459.5|1
1694661600000|2023-09-14 03:20:00|39504.5|39464.5|39502.5|39462.5|39517.5|39477.5|39496.4|39456.4|3
1694661900000|2023-09-14 03:25:00|39509.5|39469.5|39502.5|39462.5|39519.5|39479.5|39502.5|39462.5|0
1694662200000|2023-09-14 03:30:00|39489.4|39449.4|39497.5|39457.5|39499.4|39459.4|39489.4|39449.4|2
1694662500000|2023-09-14 03:35:00|39489.4|39449.4|39509.4|39469.4|39517.5|39477.5|39487.5|39447.5|0
1694662800000|2023-09-14 03:40:00|39512.5|39472.5|39499.4|39459.4|39515.5|39475.5|39497.5|39457.5|0
1694663100000|2023-09-14 03:45:00|39497.4|39457.4|39499.4|39459.4|39502.4|39462.4|39497.4|39457.4|0
1694663400000|2023-09-14 03:50:00|39489.4|39449.4|39492.4|39452.4|39492.4|39452.4|39484.4|39444.4|2
1694663700000|2023-09-14 03:55:00|39489.4|39449.4|39487.4|39447.4|39489.4|39449.4|39487.4|39447.4|0
1694664000000|2023-09-14 04:00:00|39489.4|39449.4|39482.4|39442.4|39489.4|39449.4|39482.4|39442.4|0
1694664300000|2023-09-14 04:05:00|39489.4|39449.4|39489.4|39449.4|39489.4|39449.4|39487.4|39447.4|1
1694664600000|2023-09-14 04:10:00|39482.4|39442.4|39469.4|39429.4|39492.4|39452.4|39466.4|39426.4|20
1694664900000|2023-09-14 04:15:00|39464.4|39424.4|39472.4|39432.4|39479.4|39439.4|39464.4|39424.4|2
1694665200000|2023-09-14 04:20:00|39474.4|39434.4|39484.4|39444.4|39484.4|39444.4|39472.4|39432.4|9
1694665500000|2023-09-14 04:25:00|39482.4|39442.4|39532.4|39492.4|39534.4|39494.4|39482.4|39442.4|6
1694665800000|2023-09-14 04:30:00|39522.4|39482.4|39504.3|39464.3|39522.4|39482.4|39492.4|39452.4|18
1694666100000|2023-09-14 04:35:00|39502.4|39462.4|39512.4|39472.4|39517.4|39477.4|39502.4|39462.4|8
1694666400000|2023-09-14 04:40:00|39509.3|39469.3|39507.4|39467.4|39512.4|39472.4|39507.4|39467.4|0
1694666700000|2023-09-14 04:45:00|39502.4|39462.4|39512.3|39472.3|39512.3|39472.3|39502.3|39462.3|85
1694667000000|2023-09-14 04:50:00|39519.3|39479.3|39527.3|39487.3|39529.3|39489.3|39512.3|39472.3|1
1694667300000|2023-09-14 04:55:00|39522.3|39482.3|39517.3|39477.3|39522.3|39482.3|39517.3|39477.3|0
1694667600000|2023-09-14 05:00:00|39519.3|39479.3|39532.3|39492.3|39540.3|39500.3|39519.3|39479.3|3
1694667900000|2023-09-14 05:05:00|39534.3|39494.3|39539.3|39499.3|39539.3|39499.3|39532.3|39492.3|1
1694668200000|2023-09-14 05:10:00|39537.3|39497.3|39522.3|39482.3|39547.3|39507.3|39512.3|39472.3|11
1694668500000|2023-09-14 05:15:00|39529.3|39489.3|39529.3|39489.3|39532.3|39492.3|39512.3|39472.3|21
1694668800000|2023-09-14 05:20:00|39527.3|39487.3|39506.2|39466.2|39529.3|39489.3|39506.2|39466.2|10
1694669100000|2023-09-14 05:25:00|39502.3|39462.3|39519.3|39479.3|39519.3|39479.3|39502.3|39462.3|2
1694669400000|2023-09-14 05:30:00|39529.3|39489.3|39527.3|39487.3|39539.3|39499.3|39509.3|39469.3|6
1694669700000|2023-09-14 05:35:00|39522.3|39482.3|39507.3|39467.3|39522.3|39482.3|39489.2|39449.2|4
1694670000000|2023-09-14 05:40:00|39512.3|39472.3|39527.3|39487.3|39527.3|39487.3|39502.3|39462.3|61
1694670300000|2023-09-14 05:45:00|39532.3|39492.3|39517.2|39477.2|39532.3|39492.3|39507.2|39467.2|0
1694670600000|2023-09-14 05:50:00|39519.2|39479.2|39509.2|39469.2|39522.2|39482.2|39507.2|39467.2|0
1694670900000|2023-09-14 05:55:00|39512.2|39472.2|39507.2|39467.2|39519.2|39479.2|39497.2|39457.2|3
1694671200000|2023-09-14 06:00:00|39502.2|39462.2|39510.2|39470.2|39512.2|39472.2|39499.2|39459.2|2
1694671500000|2023-09-14 06:05:00|39512.2|39472.2|39517.2|39477.2|39525.2|39485.2|39507.2|39467.2|13
1694671800000|2023-09-14 06:10:00|39519.2|39479.2|39442.2|39402.2|39522.2|39482.2|39437.2|39397.2|20
1694672100000|2023-09-14 06:15:00|39447.2|39407.2|39432.2|39392.2|39447.2|39407.2|39419.2|39379.2|22
1694672400000|2023-09-14 06:20:00|39439.2|39399.2|39439.2|39399.2|39439.2|39399.2|39422.2|39382.2|15
1694672700000|2023-09-14 06:25:00|39447.2|39407.2|39459.2|39419.2|39474.2|39434.2|39447.2|39407.2|20
1694673000000|2023-09-14 06:30:00|39457.2|39417.2|39472.2|39432.2|39479.2|39439.2|39447.2|39407.2|7
1694673300000|2023-09-14 06:35:00|39467.2|39427.2|39434.1|39394.1|39467.2|39427.2|39414.1|39374.1|44
1694673600000|2023-09-14 06:40:00|39442.2|39402.2|39449.1|39409.1|39459.1|39419.1|39432.2|39392.2|11
1694673900000|2023-09-14 06:45:00|39452.2|39412.2|39429.1|39389.1|39452.2|39412.2|39419.1|39379.1|8
1694674200000|2023-09-14 06:50:00|39432.1|39392.1|39412.1|39372.1|39432.1|39392.1|39402.1|39362.1|30
1694674500000|2023-09-14 06:55:00|39414.1|39374.1|39429.1|39389.1|39429.1|39389.1|39409.1|39369.1|44
1694674800000|2023-09-14 07:00:00|39422.1|39382.1|39427.1|39387.1|39432.1|39392.1|39422.1|39382.1|5
1694675100000|2023-09-14 07:05:00|39429.1|39389.1|39499.1|39459.1|39504.1|39464.1|39422.1|39382.1|44
1694675400000|2023-09-14 07:10:00|39494.1|39454.1|39469.1|39429.1|39500.1|39460.1|39469.1|39429.1|11
1694675700000|2023-09-14 07:15:00|39479.1|39439.1|39429.1|39389.1|39484.1|39444.1|39422.1|39382.1|78
1694676000000|2023-09-14 07:20:00|39432.1|39392.1|39432.1|39392.1|39437.1|39397.1|39409.1|39369.1|10
1694676300000|2023-09-14 07:25:00|39434.1|39394.1|39462.1|39422.1|39464.1|39424.1|39434.1|39394.1|20
1694676600000|2023-09-14 07:30:00|39464.1|39424.1|39472.1|39432.1|39479.1|39439.1|39462.1|39422.1|6
1694676900000|2023-09-14 07:35:00|39474.1|39434.1|39462.1|39422.1|39479.1|39439.1|39459.1|39419.1|83
1694677200000|2023-09-14 07:40:00|39459|39419|39439|39399|39464|39424|39432.1|39392.1|41
1694677500000|2023-09-14 07:45:00|39437.1|39397.1|39451|39411|39454|39414|39429|39389|22
1694677800000|2023-09-14 07:50:00|39449|39409|39416|39376|39449|39409|39409|39369|50
1694678100000|2023-09-14 07:55:00|39419|39379|39406|39366|39419|39379|39404|39364|17
1694678400000|2023-09-14 08:00:00|39404|39364|39396|39356|39409|39369|39381|39341|74
1694678700000|2023-09-14 08:05:00|39399|39359|39446|39406|39466|39426|39399|39359|22
1694679000000|2023-09-14 08:10:00|39448|39408|39449|39409|39454|39414|39446|39406|5
1694679300000|2023-09-14 08:15:00|39454|39414|39466|39426|39471|39431|39449|39409|14
1694679600000|2023-09-14 08:20:00|39474|39434|39484|39444|39492|39452|39469|39429|8
1694679900000|2023-09-14 08:25:00|39476|39436|39491|39451|39496|39456|39456|39416|31
1694680200000|2023-09-14 08:30:00|39489|39449|39459|39419|39516|39476|39459|39419|28
1694680500000|2023-09-14 08:35:00|39462|39422|39469|39429|39469|39429|39454|39414|5
1694680800000|2023-09-14 08:40:00|39472|39432|39482|39442|39485.9|39445.9|39464|39424|7
1694681100000|2023-09-14 08:45:00|39478.9|39438.9|39483.9|39443.9|39492|39452|39462|39422|9
1694681400000|2023-09-14 08:50:00|39478.9|39438.9|39501.9|39461.9|39503.9|39463.9|39478.9|39438.9|9
1694681700000|2023-09-14 08:55:00|39500|39460|39471.9|39431.9|39500|39460|39461.9|39421.9|11
1694682000000|2023-09-14 09:00:00|39468.9|39428.9|39476.9|39436.9|39482.9|39442.9|39465|39425|16
1694682300000|2023-09-14 09:05:00|39473.9|39433.9|39485.9|39445.9|39507.9|39467.9|39471.9|39431.9|12
1694682600000|2023-09-14 09:10:00|39483.9|39443.9|39483.9|39443.9|39485.9|39445.9|39468.9|39428.9|22
1694682900000|2023-09-14 09:15:00|39485.9|39445.9|39538.9|39498.9|39541.9|39501.9|39485.9|39445.9|58
1694683200000|2023-09-14 09:20:00|39541.9|39501.9|39531.9|39491.9|39551.9|39511.9|39523.9|39483.9|63
1694683500000|2023-09-14 09:25:00|39523.9|39483.9|39523.9|39483.9|39533.9|39493.9|39505.9|39465.9|191
1694683800000|2023-09-14 09:30:00|39521.9|39481.9|39528.9|39488.9|39531.9|39491.9|39498.9|39458.9|30
1694684100000|2023-09-14 09:35:00|39525.9|39485.9|39478.9|39438.9|39525.9|39485.9|39465.8|39425.8|116
1694684400000|2023-09-14 09:40:00|39475.8|39435.8|39475.8|39435.8|39493.9|39453.9|39473.9|39433.9|4
1694684700000|2023-09-14 09:45:00|39485.8|39445.8|39485.8|39445.8|39485.8|39445.8|39475.8|39435.8|25
1694685000000|2023-09-14 09:50:00|39487.8|39447.8|39535.8|39495.8|39545.8|39505.8|39487.8|39447.8|90
1694685300000|2023-09-14 09:55:00|39533.8|39493.8|39535.8|39495.8|39545.8|39505.8|39515.8|39475.8|12
1694685600000|2023-09-14 10:00:00|39532.8|39492.8|39538.8|39498.8|39543.8|39503.8|39523.8|39483.8|9
1694685900000|2023-09-14 10:05:00|39533.8|39493.8|39531.8|39491.8|39543.8|39503.8|39523.8|39483.8|16
1694686200000|2023-09-14 10:10:00|39528.8|39488.8|39538.8|39498.8|39553.8|39513.8|39523.8|39483.8|16
1694686500000|2023-09-14 10:15:00|39535.8|39495.8|39561.8|39521.8|39581.8|39541.8|39535.8|39495.8|86
1694686800000|2023-09-14 10:20:00|39563.8|39523.8|39566.8|39526.8|39581.8|39541.8|39551.8|39511.8|12
1694687100000|2023-09-14 10:25:00|39564.8|39524.8|39541.8|39501.8|39564.8|39524.8|39538.8|39498.8|11
1694687400000|2023-09-14 10:30:00|39531.8|39491.8|39531.8|39491.8|39543.8|39503.8|39523.8|39483.8|20
1694687700000|2023-09-14 10:35:00|39525.8|39485.8|39531.8|39491.8|39541.8|39501.8|39523.8|39483.8|11
1694688000000|2023-09-14 10:40:00|39526.8|39486.8|39531.8|39491.8|39536.8|39496.8|39511.8|39471.8|11
1694688300000|2023-09-14 10:45:00|39529.8|39489.8|39523.7|39483.7|39541.8|39501.8|39521.8|39481.8|25
1694688600000|2023-09-14 10:50:00|39528.7|39488.7|39543.7|39503.7|39543.7|39503.7|39523.7|39483.7|32
1694688900000|2023-09-14 10:55:00|39540.7|39500.7|39523.7|39483.7|39551.8|39511.8|39513.7|39473.7|26
1694689200000|2023-09-14 11:00:00|39528.7|39488.7|39558.7|39518.7|39563.7|39523.7|39521.7|39481.7|30
1694689500000|2023-09-14 11:05:00|39553.7|39513.7|39558.7|39518.7|39568.7|39528.7|39551.7|39511.7|33
1694689800000|2023-09-14 11:10:00|39563.7|39523.7|39599.7|39559.7|39601.7|39561.7|39553.7|39513.7|24
1694690100000|2023-09-14 11:15:00|39601.7|39561.7|39593.7|39553.7|39601.7|39561.7|39578.7|39538.7|33
1694690400000|2023-09-14 11:20:00|39591.7|39551.7|39588.7|39548.7|39596.7|39556.7|39583.7|39543.7|12
1694690700000|2023-09-14 11:25:00|39591.7|39551.7|39588.7|39548.7|39598.7|39558.7|39583.7|39543.7|18
1694691000000|2023-09-14 11:30:00|39578.7|39538.7|39583.7|39543.7|39591.7|39551.7|39575.7|39535.7|18
1694691300000|2023-09-14 11:35:00|39578.7|39538.7|39596.7|39556.7|39603.7|39563.7|39578.7|39538.7|23
1694691600000|2023-09-14 11:40:00|39598.7|39558.7|39601.7|39561.7|39603.7|39563.7|39573.7|39533.7|72
1694691900000|2023-09-14 11:45:00|39598.7|39558.7|39588.7|39548.7|39601.7|39561.7|39583.7|39543.7|19
1694692200000|2023-09-14 11:50:00|39591.7|39551.7|39621.7|39581.7|39621.7|39581.7|39583.7|39543.7|30
1694692500000|2023-09-14 11:55:00|39619.7|39579.7|39621.6|39581.6|39629.7|39589.7|39603.6|39563.6|21
1694692800000|2023-09-14 12:00:00|39614.7|39574.7|39619.7|39579.7|39629.7|39589.7|39614.7|39574.7|45
1694693100000|2023-09-14 12:05:00|39619.6|39579.6|39613.6|39573.6|39621.6|39581.6|39606.6|39566.6|23
1694693400000|2023-09-14 12:10:00|39611.6|39571.6|39603.6|39563.6|39621.6|39581.6|39601.6|39561.6|82
1694693700000|2023-09-14 12:15:00|39601.6|39561.6|39583.6|39543.6|39608.6|39568.6|39583.6|39543.6|42
1694694000000|2023-09-14 12:20:00|39581.6|39541.6|39548.6|39508.6|39583.6|39543.6|39543.6|39503.6|145
1694694300000|2023-09-14 12:25:00|39543.6|39503.6|39593.6|39553.6|39621.6|39581.6|39543.6|39503.6|95
1694694600000|2023-09-14 12:30:00|39588.6|39548.6|39517.6|39477.6|39588.6|39548.6|39513.6|39473.6|387
1694694900000|2023-09-14 12:35:00|39523.6|39483.6|39522.6|39482.6|39538.6|39498.6|39487.6|39447.6|189
1694695200000|2023-09-14 12:40:00|39519.5|39479.5|39535.6|39495.6|39545.6|39505.6|39499.5|39459.5|36
1694698200000|2023-09-14 13:30:00|39537.5|39497.5|39497.5|39457.5|39537.5|39497.5|39452.5|39412.5|989
1694698500000|2023-09-14 13:35:00|39505.5|39465.5|39535.5|39495.5|39579.5|39539.5|39443.5|39403.5|534
1694698800000|2023-09-14 13:40:00|39537.5|39497.5|39696.5|39656.5|39746.5|39706.5|39535.5|39495.5|881
1694699100000|2023-09-14 13:45:00|39691.5|39651.5|39707.5|39667.5|39741.5|39701.5|39679.5|39639.5|770
1694699400000|2023-09-14 13:50:00|39717.5|39677.5|39635.5|39595.5|39735.5|39695.5|39617.5|39577.5|636
1694699700000|2023-09-14 13:55:00|39630.5|39590.5|39647.5|39607.5|39657.5|39617.5|39615.5|39575.5|294
1694700000000|2023-09-14 14:00:00|39635.5|39595.5|39535.5|39495.5|39635.5|39595.5|39527.5|39487.5|657
1694700300000|2023-09-14 14:05:00|39537.5|39497.5|39450.5|39410.5|39537.5|39497.5|39450.5|39410.5|904
1694700600000|2023-09-14 14:10:00|39453.5|39413.5|39453.5|39413.5|39498.5|39458.5|39443.5|39403.5|667
1694700900000|2023-09-14 14:15:00|39455.5|39415.5|39403.5|39363.5|39463.5|39423.5|39373.5|39333.5|629
1694701200000|2023-09-14 14:20:00|39411.5|39371.5|39523.5|39483.5|39559.5|39519.5|39385.5|39345.5|337
1694701500000|2023-09-14 14:25:00|39516.5|39476.5|39581.5|39541.5|39581.5|39541.5|39506.5|39466.5|165
1694701800000|2023-09-14 14:30:00|39591.5|39551.5|39614.5|39574.5|39669.5|39629.5|39591.5|39551.5|557
1694702100000|2023-09-14 14:35:00|39619.5|39579.5|39681.5|39641.5|39693.5|39653.5|39619.5|39579.5|318
1694702400000|2023-09-14 14:40:00|39683.4|39643.4|39799.5|39759.5|39819.5|39779.5|39681.5|39641.5|584
1694702700000|2023-09-14 14:45:00|39801.4|39761.4|39833.4|39793.4|39854.5|39814.5|39799.5|39759.5|877
1694703000000|2023-09-14 14:50:00|39835.4|39795.4|39805.4|39765.4|39848.4|39808.4|39793.4|39753.4|286
1694703300000|2023-09-14 14:55:00|39806.4|39766.4|39803.4|39763.4|39815.4|39775.4|39780.4|39740.4|283
1694703600000|2023-09-14 15:00:00|39818.4|39778.4|39851.4|39811.4|39881.4|39841.4|39803.4|39763.4|618
1694703900000|2023-09-14 15:05:00|39849.4|39809.4|39891.4|39851.4|39891.4|39851.4|39839.4|39799.4|552
1694704200000|2023-09-14 15:10:00|39888.4|39848.4|39913.4|39873.4|39953.4|39913.4|39883.4|39843.4|570
1694704500000|2023-09-14 15:15:00|39905.4|39865.4|39939.4|39899.4|39961.4|39921.4|39885.4|39845.4|408
1694704800000|2023-09-14 15:20:00|39941.4|39901.4|39895.4|39855.4|39951.4|39911.4|39867.4|39827.4|499
1694705100000|2023-09-14 15:25:00|39890.4|39850.4|39875.3|39835.3|39910.4|39870.4|39862.3|39822.3|210
1694705400000|2023-09-14 15:30:00|39877.3|39837.3|39817.3|39777.3|39890.3|39850.3|39817.3|39777.3|265
1694705700000|2023-09-14 15:35:00|39819.3|39779.3|39805.3|39765.3|39875.3|39835.3|39785.3|39745.3|430
1694706000000|2023-09-14 15:40:00|39803.3|39763.3|39750.3|39710.3|39813.3|39773.3|39750.3|39710.3|246
1694706300000|2023-09-14 15:45:00|39747.3|39707.3|39717.3|39677.3|39767.3|39727.3|39703.3|39663.3|394
1694706600000|2023-09-14 15:50:00|39720.3|39680.3|39795.3|39755.3|39795.3|39755.3|39717.3|39677.3|187
1694706900000|2023-09-14 15:55:00|39793.3|39753.3|39813.3|39773.3|39815.3|39775.3|39793.3|39753.3|173
1694707200000|2023-09-14 16:00:00|39823.3|39783.3|39863.3|39823.3|39870.3|39830.3|39823.3|39783.3|287
1694707500000|2023-09-14 16:05:00|39865.3|39825.3|39891.3|39851.3|39906.3|39866.3|39863.3|39823.3|201
1694707800000|2023-09-14 16:10:00|39889.3|39849.3|39947.3|39907.3|39962.3|39922.3|39889.3|39849.3|423
1694708100000|2023-09-14 16:15:00|39945.3|39905.3|39909.3|39869.3|39965.3|39925.3|39899.3|39859.3|291
1694708400000|2023-09-14 16:20:00|39907.3|39867.3|39907.3|39867.3|39919.3|39879.3|39889.3|39849.3|281
1694708700000|2023-09-14 16:25:00|39905.3|39865.3|39935.3|39895.3|39937.3|39897.3|39900.3|39860.3|254
1694709000000|2023-09-14 16:30:00|39937.3|39897.3|39999.3|39959.3|39999.3|39959.3|39930.3|39890.3|605
1694709300000|2023-09-14 16:35:00|40001.3|39961.3|39983.2|39943.2|40011.2|39971.2|39981.2|39941.2|296
1694709600000|2023-09-14 16:40:00|39981.2|39941.2|39981.2|39941.2|40015.2|39975.2|39971.2|39931.2|313
1694709900000|2023-09-14 16:45:00|39977.2|39937.2|39976.2|39936.2|39991.2|39951.2|39961.2|39921.2|249
1694710200000|2023-09-14 16:50:00|39971.2|39931.2|39975.2|39935.2|40011.2|39971.2|39955.2|39915.2|257
1694710500000|2023-09-14 16:55:00|39970.2|39930.2|40043.2|40003.2|40045.2|40005.2|39970.2|39930.2|250
1694710800000|2023-09-14 17:00:00|40048.2|40008.2|40045.2|40005.2|40083.2|40043.2|40035.2|39995.2|393
1694711100000|2023-09-14 17:05:00|40048.2|40008.2|39986.2|39946.2|40065.2|40025.2|39983.2|39943.2|414
1694711400000|2023-09-14 17:10:00|39983.2|39943.2|40013.2|39973.2|40015.2|39975.2|39981.2|39941.2|230
1694711700000|2023-09-14 17:15:00|40005.2|39965.2|39935.2|39895.2|40013.2|39973.2|39923.2|39883.2|484
1694712000000|2023-09-14 17:20:00|39945.2|39905.2|39895.1|39855.1|39945.2|39905.2|39895.1|39855.1|381
1694712300000|2023-09-14 17:25:00|39890.1|39850.1|39901.1|39861.1|39921.1|39881.1|39857.1|39817.1|292
1694712600000|2023-09-14 17:30:00|39903.1|39863.1|39931.1|39891.1|39951.1|39911.1|39903.1|39863.1|194
1694712900000|2023-09-14 17:35:00|39933.1|39893.1|39925.1|39885.1|39935.1|39895.1|39915.1|39875.1|388
1694713200000|2023-09-14 17:40:00|39929.1|39889.1|39880.1|39840.1|39945.1|39905.1|39877.1|39837.1|384
1694713500000|2023-09-14 17:45:00|39877.1|39837.1|39864.1|39824.1|39899.1|39859.1|39859.1|39819.1|321
1694713800000|2023-09-14 17:50:00|39861.1|39821.1|39879.1|39839.1|39881.1|39841.1|39849.1|39809.1|326
1694714100000|2023-09-14 17:55:00|39869.1|39829.1|39879.1|39839.1|39899.1|39859.1|39869.1|39829.1|223
1694714400000|2023-09-14 18:00:00|39873.1|39833.1|39875.1|39835.1|39909.1|39869.1|39858.1|39818.1|425
1694714700000|2023-09-14 18:05:00|39883.1|39843.1|39845.1|39805.1|39887.1|39847.1|39845.1|39805.1|509
1694715000000|2023-09-14 18:10:00|39848.1|39808.1|39821|39781|39863|39823|39803|39763|1457
1694715300000|2023-09-14 18:15:00|39827|39787|39792|39752|39837|39797|39785|39745|1611
1694736000000|2023-09-15 00:00:00|39774.4|39734.4|39824.4|39784.4|39879.4|39839.4|39757.4|39717.4|174
1694736300000|2023-09-15 00:05:00|39829.4|39789.4|39804.4|39764.4|39881.4|39841.4|39797.4|39757.4|84
1694736600000|2023-09-15 00:10:00|39811.4|39771.4|39864.4|39824.4|39864.4|39824.4|39794.4|39754.4|58
1694736900000|2023-09-15 00:15:00|39874.4|39834.4|39904.4|39864.4|39911.4|39871.4|39864.4|39824.4|119
1694737200000|2023-09-15 00:20:00|39897.4|39857.4|39864.4|39824.4|39897.4|39857.4|39864.4|39824.4|7
1694737500000|2023-09-15 00:25:00|39866.4|39826.4|39826.4|39786.4|39867.3|39827.3|39821.4|39781.4|24
1694737800000|2023-09-15 00:30:00|39831.4|39791.4|39827.3|39787.3|39847.3|39807.3|39827.3|39787.3|37
1694738100000|2023-09-15 00:35:00|39832.3|39792.3|39807.3|39767.3|39832.3|39792.3|39804.3|39764.3|16
1694738400000|2023-09-15 00:40:00|39812.3|39772.3|39832.3|39792.3|39834.3|39794.3|39812.3|39772.3|4
1694738700000|2023-09-15 00:45:00|39834.3|39794.3|39789.3|39749.3|39834.3|39794.3|39789.3|39749.3|23
1694739000000|2023-09-15 00:50:00|39781.3|39741.3|39764.3|39724.3|39781.3|39741.3|39764.3|39724.3|10
1694739300000|2023-09-15 00:55:00|39766.3|39726.3|39771.3|39731.3|39774.3|39734.3|39764.3|39724.3|6
1694739600000|2023-09-15 01:00:00|39764.3|39724.3|39769.3|39729.3|39804.3|39764.3|39764.3|39724.3|27
1694739900000|2023-09-15 01:05:00|39756.3|39716.3|39749.3|39709.3|39784.3|39744.3|39736.3|39696.3|40
1694740200000|2023-09-15 01:10:00|39751.3|39711.3|39774.3|39734.3|39774.3|39734.3|39751.3|39711.3|4
1694740500000|2023-09-15 01:15:00|39771.3|39731.3|39789.3|39749.3|39847.3|39807.3|39769.3|39729.3|50
1694740800000|2023-09-15 01:20:00|39791.3|39751.3|39799.2|39759.2|39804.3|39764.3|39779.3|39739.3|2
1694741100000|2023-09-15 01:25:00|39802.2|39762.2|39789.2|39749.2|39804.2|39764.2|39784.2|39744.2|2
1694741400000|2023-09-15 01:30:00|39792.2|39752.2|39791.2|39751.2|39814.2|39774.2|39789.2|39749.2|5
1694741700000|2023-09-15 01:35:00|39789.2|39749.2|39797.2|39757.2|39799.2|39759.2|39784.2|39744.2|3
1694742000000|2023-09-15 01:40:00|39799.2|39759.2|39839.2|39799.2|39844.2|39804.2|39799.2|39759.2|7
1694742300000|2023-09-15 01:45:00|39836.2|39796.2|39849.2|39809.2|39854.2|39814.2|39834.2|39794.2|3
1694742600000|2023-09-15 01:50:00|39852.2|39812.2|39844.2|39804.2|39869.2|39829.2|39844.2|39804.2|8
1694742900000|2023-09-15 01:55:00|39854.2|39814.2|39854.2|39814.2|39857.2|39817.2|39844.2|39804.2|4
1694743200000|2023-09-15 02:00:00|39857.2|39817.2|39864.2|39824.2|39884.2|39844.2|39857.2|39817.2|7
1694743500000|2023-09-15 02:05:00|39859.2|39819.2|39932.2|39892.2|39932.2|39892.2|39859.2|39819.2|44
1694743800000|2023-09-15 02:10:00|39935.1|39895.1|39904.2|39864.2|39937.2|39897.2|39894.2|39854.2|19
1694744100000|2023-09-15 02:15:00|39902.1|39862.1|39900.1|39860.1|39904.2|39864.2|39900.1|39860.1|0
1694744400000|2023-09-15 02:20:00|39904.1|39864.1|39907.1|39867.1|39914.1|39874.1|39900.1|39860.1|7
1694744700000|2023-09-15 02:25:00|39909.1|39869.1|39917.1|39877.1|39919.1|39879.1|39907.1|39867.1|3
1694745000000|2023-09-15 02:30:00|39919.1|39879.1|39927.1|39887.1|39932.1|39892.1|39919.1|39879.1|5
1694745300000|2023-09-15 02:35:00|39930.1|39890.1|39934.1|39894.1|39944.1|39904.1|39927.1|39887.1|1
1694745600000|2023-09-15 02:40:00|39931.1|39891.1|39957.1|39917.1|39957.1|39917.1|39924.1|39884.1|6
1694745900000|2023-09-15 02:45:00|39954.1|39914.1|39957.1|39917.1|39977.1|39937.1|39952.1|39912.1|14
1694746200000|2023-09-15 02:50:00|39959.1|39919.1|39969.1|39929.1|39972.1|39932.1|39954.1|39914.1|3
1694746500000|2023-09-15 02:55:00|39972.1|39932.1|39964.1|39924.1|39977.1|39937.1|39959.1|39919.1|4
1694746800000|2023-09-15 03:00:00|39962.1|39922.1|39987|39947|40002.1|39962.1|39959.1|39919.1|26
1694747100000|2023-09-15 03:05:00|39984.1|39944.1|39964.1|39924.1|39984.1|39944.1|39957|39917|5
1694747400000|2023-09-15 03:10:00|39962|39922|39952|39912|39964.1|39924.1|39949.1|39909.1|1
1694747700000|2023-09-15 03:15:00|39954|39914|39951.1|39911.1|39961.1|39921.1|39951.1|39911.1|12
1694748000000|2023-09-15 03:20:00|39949|39909|39954|39914|39956|39916|39949|39909|0
1694748300000|2023-09-15 03:25:00|39956|39916|39954|39914|39956|39916|39949|39909|1
1694748600000|2023-09-15 03:30:00|39961|39921|39964|39924|39964|39924|39954|39914|1
1694748900000|2023-09-15 03:35:00|39957|39917|39964|39924|39964|39924|39957|39917|0
1694749200000|2023-09-15 03:40:00|39962|39922|39974|39934|39974|39934|39962|39922|1
1694749500000|2023-09-15 03:45:00|39972|39932|39979|39939|39984|39944|39972|39932|0
1694749800000|2023-09-15 03:50:00|39977|39937|39997|39957|39997.9|39957.9|39977|39937|8
1694750100000|2023-09-15 03:55:00|39999|39959|39996.9|39956.9|39999|39959|39991.9|39951.9|0
1694750400000|2023-09-15 04:00:00|39986.9|39946.9|39989|39949|39991|39951|39984|39944|1
1694750700000|2023-09-15 04:05:00|39986.9|39946.9|39993.9|39953.9|39994|39954|39986.9|39946.9|0
1694751000000|2023-09-15 04:10:00|39996.9|39956.9|40001.9|39961.9|40001.9|39961.9|39993.9|39953.9|4
1694751300000|2023-09-15 04:15:00|39999.9|39959.9|40006.9|39966.9|40009.9|39969.9|39996.9|39956.9|1
1694751600000|2023-09-15 04:20:00|40009.9|39969.9|40019.9|39979.9|40022.9|39982.9|40006.9|39966.9|3
1694751900000|2023-09-15 04:25:00|40022.9|39982.9|40011.9|39971.9|40024.9|39984.9|40009.9|39969.9|0
1694752200000|2023-09-15 04:30:00|40016.9|39976.9|40026.9|39986.9|40029.9|39989.9|40009.9|39969.9|5
1694752500000|2023-09-15 04:35:00|40022.8|39982.8|40031.9|39991.9|40039.9|39999.9|40006.9|39966.9|7
1694752800000|2023-09-15 04:40:00|40033.9|39993.9|40013.9|39973.9|40033.9|39993.9|40013.9|39973.9|6
1694753100000|2023-09-15 04:45:00|40023.9|39983.9|40013.9|39973.9|40023.9|39983.9|40013.9|39973.9|3
1694753400000|2023-09-15 04:50:00|40016.9|39976.9|40023.9|39983.9|40023.9|39983.9|40013.9|39973.9|0
1694753700000|2023-09-15 04:55:00|40016.8|39976.8|40013.9|39973.9|40021.8|39981.8|40013.9|39973.9|2
1694754000000|2023-09-15 05:00:00|40013.8|39973.8|40016.8|39976.8|40016.8|39976.8|40011.8|39971.8|0
1694754300000|2023-09-15 05:05:00|40013.8|39973.8|40013.8|39973.8|40018.8|39978.8|40013.8|39973.8|3
1694754600000|2023-09-15 05:10:00|40016.8|39976.8|40006.8|39966.8|40021.8|39981.8|39999.8|39959.8|3
1694754900000|2023-09-15 05:15:00|40003.8|39963.8|40019.8|39979.8|40019.8|39979.8|39996.8|39956.8|5
1694755200000|2023-09-15 05:20:00|40021.8|39981.8|40026.8|39986.8|40026.8|39986.8|40012.8|39972.8|1
1694755500000|2023-09-15 05:25:00|40022.7|39982.7|40016.8|39976.8|40022.7|39982.7|40009.8|39969.8|4
1694755800000|2023-09-15 05:30:00|40009.8|39969.8|40004.7|39964.7|40027.7|39987.7|39989.8|39949.8|18
1694756100000|2023-09-15 05:35:00|40001.8|39961.8|40012.7|39972.7|40014.7|39974.7|39994.7|39954.7|13
1694756400000|2023-09-15 05:40:00|40016.8|39976.8|40006.7|39966.7|40019.7|39979.7|39999.7|39959.7|11
1694756700000|2023-09-15 05:45:00|39999.7|39959.7|39996.7|39956.7|40006.7|39966.7|39986.7|39946.7|6
1694757000000|2023-09-15 05:50:00|40004.7|39964.7|39984.7|39944.7|40009.7|39969.7|39984.7|39944.7|13
1694757300000|2023-09-15 05:55:00|39979.7|39939.7|39974.7|39934.7|39986.7|39946.7|39969.7|39929.7|9
1694757600000|2023-09-15 06:00:00|39976.7|39936.7|39949.7|39909.7|39976.7|39936.7|39949.7|39909.7|5
1694757900000|2023-09-15 06:05:00|39954.7|39914.7|39940.7|39900.7|39956.7|39916.7|39938.7|39898.7|16
1694758200000|2023-09-15 06:10:00|39938.7|39898.7|39963.7|39923.7|39963.7|39923.7|39926.7|39886.7|19
1694758500000|2023-09-15 06:15:00|39961.7|39921.7|39971.7|39931.7|39973.7|39933.7|39956.7|39916.7|8
1694758800000|2023-09-15 06:20:00|39966.7|39926.7|39963.7|39923.7|39975.7|39935.7|39963.7|39923.7|2
1694759100000|2023-09-15 06:25:00|39965.7|39925.7|39963.7|39923.7|39965.7|39925.7|39956.7|39916.7|5
1694759400000|2023-09-15 06:30:00|39965.7|39925.7|39958.7|39918.7|39973.7|39933.7|39953.7|39913.7|10
1694759700000|2023-09-15 06:35:00|39955.7|39915.7|39955.7|39915.7|39973.7|39933.7|39953.7|39913.7|25
1694760000000|2023-09-15 06:40:00|39953.7|39913.7|39950.7|39910.7|39953.7|39913.7|39938.7|39898.7|12
1694760300000|2023-09-15 06:45:00|39943.7|39903.7|39976.6|39936.6|39983.6|39943.6|39943.7|39903.7|23
1694760600000|2023-09-15 06:50:00|39973.6|39933.6|39986.6|39946.6|40010.7|39970.7|39973.6|39933.6|27
1694760900000|2023-09-15 06:55:00|39983.6|39943.6|39971.6|39931.6|39983.6|39943.6|39965.7|39925.7|13
1694761200000|2023-09-15 07:00:00|39973.6|39933.6|39976.6|39936.6|39978.6|39938.6|39956.6|39916.6|33
1694761500000|2023-09-15 07:05:00|39983.6|39943.6|39939.6|39899.6|39983.6|39943.6|39939.6|39899.6|29
1694761800000|2023-09-15 07:10:00|39936.6|39896.6|39916.6|39876.6|39946.6|39906.6|39906.6|39866.6|28
1694762100000|2023-09-15 07:15:00|39913.6|39873.6|39923.6|39883.6|39931.6|39891.6|39911.6|39871.6|2
1694762400000|2023-09-15 07:20:00|39926.6|39886.6|39923.6|39883.6|39933.6|39893.6|39923.6|39883.6|3
1694762700000|2023-09-15 07:25:00|39926.6|39886.6|39933.6|39893.6|39938.6|39898.6|39926.6|39886.6|1
1694763000000|2023-09-15 07:30:00|39928.6|39888.6|39933.6|39893.6|39933.6|39893.6|39923.6|39883.6|5
1694763300000|2023-09-15 07:35:00|39926.5|39886.5|39903.6|39863.6|39926.5|39886.5|39898.6|39858.6|15
1694763600000|2023-09-15 07:40:00|39908.6|39868.6|39903.5|39863.5|39916.5|39876.5|39900.6|39860.6|9
1694763900000|2023-09-15 07:45:00|39896.5|39856.5|39830.6|39790.6|39898.5|39858.5|39828.5|39788.5|86
1694764200000|2023-09-15 07:50:00|39833.5|39793.5|39800.6|39760.6|39840.6|39800.6|39795.6|39755.6|11
1694764500000|2023-09-15 07:55:00|39800.5|39760.5|39840.5|39800.5|39863.5|39823.5|39800.5|39760.5|38
1694764800000|2023-09-15 08:00:00|39843.5|39803.5|39830.5|39790.5|39843.5|39803.5|39810.5|39770.5|7
1694765100000|2023-09-15 08:05:00|39828.5|39788.5|39823.5|39783.5|39830.5|39790.5|39818.5|39778.5|10
1694765400000|2023-09-15 08:10:00|39825.5|39785.5|39780.5|39740.5|39830.5|39790.5|39770.5|39730.5|40
1694765700000|2023-09-15 08:15:00|39783.5|39743.5|39770.5|39730.5|39803.5|39763.5|39763.5|39723.5|7
1694766000000|2023-09-15 08:20:00|39768.5|39728.5|39755.5|39715.5|39780.5|39740.5|39750.5|39710.5|5
1694766300000|2023-09-15 08:25:00|39753.5|39713.5|39770.5|39730.5|39770.5|39730.5|39743.5|39703.5|10
1694766600000|2023-09-15 08:30:00|39765.5|39725.5|39763.5|39723.5|39775.5|39735.5|39755.5|39715.5|11
1694766900000|2023-09-15 08:35:00|39763.4|39723.4|39738.4|39698.4|39770.5|39730.5|39735.5|39695.5|12
1694767200000|2023-09-15 08:40:00|39740.5|39700.5|39740.5|39700.5|39743.4|39703.4|39733.4|39693.4|14
1694767500000|2023-09-15 08:45:00|39743.4|39703.4|39725.5|39685.5|39753.4|39713.4|39723.4|39683.4|22
1694767800000|2023-09-15 08:50:00|39720.5|39680.5|39720.4|39680.4|39723.4|39683.4|39680.4|39640.4|64
1694768100000|2023-09-15 08:55:00|39723.4|39683.4|39753.4|39713.4|39760.4|39720.4|39720.4|39680.4|23
1694768400000|2023-09-15 09:00:00|39758.4|39718.4|39788.4|39748.4|39793.4|39753.4|39753.4|39713.4|31
1694768700000|2023-09-15 09:05:00|39790.4|39750.4|39788.4|39748.4|39793.4|39753.4|39777.4|39737.4|13
1694769000000|2023-09-15 09:10:00|39790.4|39750.4|39763.4|39723.4|39793.4|39753.4|39753.4|39713.4|22
1694769300000|2023-09-15 09:15:00|39765.4|39725.4|39755.4|39715.4|39773.4|39733.4|39753.4|39713.4|10
1694769600000|2023-09-15 09:20:00|39753.4|39713.4|39770.4|39730.4|39773.4|39733.4|39753.4|39713.4|2
1694769900000|2023-09-15 09:25:00|39765.4|39725.4|39770.4|39730.4|39773.4|39733.4|39753.4|39713.4|14
1694770200000|2023-09-15 09:30:00|39763.4|39723.4|39783.3|39743.3|39793.3|39753.3|39763.3|39723.3|19
1694770500000|2023-09-15 09:35:00|39790.4|39750.4|39790.4|39750.4|39798.3|39758.3|39780.4|39740.4|21
1694770800000|2023-09-15 09:40:00|39785.4|39745.4|39803.3|39763.3|39810.4|39770.4|39783.3|39743.3|93
1694771100000|2023-09-15 09:45:00|39801.3|39761.3|39793.3|39753.3|39803.3|39763.3|39793.3|39753.3|3
1694771400000|2023-09-15 09:50:00|39791.3|39751.3|39780.3|39740.3|39793.3|39753.3|39773.3|39733.3|10
1694771700000|2023-09-15 09:55:00|39783.3|39743.3|39773.3|39733.3|39790.3|39750.3|39773.3|39733.3|26
1694772000000|2023-09-15 10:00:00|39770.3|39730.3|39788.3|39748.3|39793.3|39753.3|39770.3|39730.3|8
1694772300000|2023-09-15 10:05:00|39783.3|39743.3|39810.3|39770.3|39810.3|39770.3|39773.3|39733.3|24
1694772600000|2023-09-15 10:10:00|39815.3|39775.3|39780.3|39740.3|39815.3|39775.3|39780.3|39740.3|5
1694772900000|2023-09-15 10:15:00|39775.3|39735.3|39760.3|39720.3|39775.3|39735.3|39757.3|39717.3|13
1694773200000|2023-09-15 10:20:00|39757.3|39717.3|39757.3|39717.3|39767.3|39727.3|39755.3|39715.3|11
1694773500000|2023-09-15 10:25:00|39760.3|39720.3|39734.3|39694.3|39760.3|39720.3|39730.3|39690.3|53
1694773800000|2023-09-15 10:30:00|39737.3|39697.3|39734.3|39694.3|39747.3|39707.3|39734.3|39694.3|9
1694774100000|2023-09-15 10:35:00|39732.3|39692.3|39687.3|39647.3|39732.3|39692.3|39687.3|39647.3|39
1694774400000|2023-09-15 10:40:00|39684.3|39644.3|39697.3|39657.3|39697.3|39657.3|39684.3|39644.3|6
1694774700000|2023-09-15 10:45:00|39707.3|39667.3|39700.2|39660.2|39707.3|39667.3|39687.3|39647.3|23
1694775000000|2023-09-15 10:50:00|39707.3|39667.3|39715.2|39675.2|39723.2|39683.2|39702.3|39662.3|21
1694775300000|2023-09-15 10:55:00|39710.2|39670.2|39737.2|39697.2|39737.2|39697.2|39710.2|39670.2|12
1694775600000|2023-09-15 11:00:00|39735.2|39695.2|39740.2|39700.2|39743.2|39703.2|39730.2|39690.2|9
1694775900000|2023-09-15 11:05:00|39737.2|39697.2|39722.2|39682.2|39740.2|39700.2|39722.2|39682.2|7
1694776200000|2023-09-15 11:10:00|39727.2|39687.2|39737.2|39697.2|39754.2|39714.2|39717.2|39677.2|47
1694776500000|2023-09-15 11:15:00|39732.2|39692.2|39737.2|39697.2|39745.2|39705.2|39732.2|39692.2|12
1694776800000|2023-09-15 11:20:00|39735.2|39695.2|39757.2|39717.2|39759.2|39719.2|39735.2|39695.2|30
1694777100000|2023-09-15 11:25:00|39759.2|39719.2|39729.2|39689.2|39759.2|39719.2|39724.2|39684.2|47
1694777400000|2023-09-15 11:30:00|39724.2|39684.2|39707.2|39667.2|39734.2|39694.2|39701.2|39661.2|23
1694777700000|2023-09-15 11:35:00|39709.2|39669.2|39709.2|39669.2|39724.2|39684.2|39699.2|39659.2|32
1694778000000|2023-09-15 11:40:00|39707.2|39667.2|39687.2|39647.2|39713.1|39673.1|39677.2|39637.2|25
1694778300000|2023-09-15 11:45:00|39684.2|39644.2|39687.2|39647.2|39694.2|39654.2|39684.2|39644.2|13
1694778600000|2023-09-15 11:50:00|39689.2|39649.2|39667.1|39627.1|39695.1|39655.1|39667.1|39627.1|19
1694778900000|2023-09-15 11:55:00|39660.1|39620.1|39590.1|39550.1|39664.2|39624.2|39585.1|39545.1|156
1694779200000|2023-09-15 12:00:00|39587.1|39547.1|39590.1|39550.1|39603.1|39563.1|39565.1|39525.1|51
1694779500000|2023-09-15 12:05:00|39587.1|39547.1|39595.1|39555.1|39595.1|39555.1|39580.1|39540.1|107
1694779800000|2023-09-15 12:10:00|39590.1|39550.1|39600.1|39560.1|39601|39561|39583.1|39543.1|62
1694780100000|2023-09-15 12:15:00|39598|39558|39603|39563|39610.1|39570.1|39575.1|39535.1|45
1694780400000|2023-09-15 12:20:00|39598|39558|39560.1|39520.1|39616|39576|39555.1|39515.1|41
1694780700000|2023-09-15 12:25:00|39555.1|39515.1|39627.1|39587.1|39627.1|39587.1|39555.1|39515.1|56
1694781000000|2023-09-15 12:30:00|39625|39585|39630|39590|39635|39595|39617.1|39577.1|53
1694781300000|2023-09-15 12:35:00|39627.1|39587.1|39635|39595|39662.1|39622.1|39620|39580|66
1694781600000|2023-09-15 12:40:00|39637.1|39597.1|39645|39605|39645|39605|39617.1|39577.1|32
1694784600000|2023-09-15 13:30:00|39612.9|39572.9|39534.9|39494.9|39699.9|39659.9|39477|39437|1057
1694784900000|2023-09-15 13:35:00|39527|39487|39632.9|39592.9|39702.9|39662.9|39522.9|39482.9|449
1694785200000|2023-09-15 13:40:00|39629.9|39589.9|39602.9|39562.9|39637.9|39597.9|39572.9|39532.9|217
1694785500000|2023-09-15 13:45:00|39597.9|39557.9|39648.8|39608.8|39706.8|39666.8|39572.9|39532.9|703
1694785800000|2023-09-15 13:50:00|39638.8|39598.8|39708.8|39668.8|39720.8|39680.8|39635.8|39595.8|449
1694786100000|2023-09-15 13:55:00|39710.8|39670.8|39670.8|39630.8|39710.8|39670.8|39610.8|39570.8|374
1694786400000|2023-09-15 14:00:00|39672.9|39632.9|39658.8|39618.8|39718.8|39678.8|39655.8|39615.8|470
1694786700000|2023-09-15 14:05:00|39660.8|39620.8|39650.8|39610.8|39665.8|39625.8|39610.8|39570.8|288
1694787000000|2023-09-15 14:10:00|39648.8|39608.8|39650.8|39610.8|39713.8|39673.8|39648.8|39608.8|217
1694787300000|2023-09-15 14:15:00|39648.8|39608.8|39660.8|39620.8|39663.7|39623.7|39580.8|39540.8|282
1694787600000|2023-09-15 14:20:00|39663.7|39623.7|39620.8|39580.8|39670.8|39630.8|39615.8|39575.8|320
1694787900000|2023-09-15 14:25:00|39628.7|39588.7|39633.7|39593.7|39645.8|39605.8|39580.8|39540.8|277
1694788200000|2023-09-15 14:30:00|39635.8|39595.8|39708.7|39668.7|39718.7|39678.7|39590.8|39550.8|580
1694788500000|2023-09-15 14:35:00|39710.8|39670.8|39682.6|39642.6|39746.7|39706.7|39679.6|39639.6|263
1694788800000|2023-09-15 14:40:00|39684.6|39644.6|39672.6|39632.6|39694.6|39654.6|39634.6|39594.6|332
1694789100000|2023-09-15 14:45:00|39674.6|39634.6|39646.7|39606.7|39694.6|39654.6|39644.6|39604.6|766
1694789400000|2023-09-15 14:50:00|39644.6|39604.6|39544.6|39504.6|39646.7|39606.7|39536.6|39496.6|207
1694789700000|2023-09-15 14:55:00|39546.6|39506.6|39536.6|39496.6|39566.6|39526.6|39536.6|39496.6|264
1694790000000|2023-09-15 15:00:00|39542.6|39502.6|39589.6|39549.6|39629.6|39589.6|39536.6|39496.6|243
1694790300000|2023-09-15 15:05:00|39586.6|39546.6|39570.7|39530.7|39628.7|39588.7|39560.7|39520.7|357
1694790600000|2023-09-15 15:10:00|39568.7|39528.7|39555.7|39515.7|39608.7|39568.7|39530.7|39490.7|371
1694790900000|2023-09-15 15:15:00|39558.6|39518.6|39560.7|39520.7|39568.6|39528.6|39528.6|39488.6|246
1694791200000|2023-09-15 15:20:00|39563.6|39523.6|39529.7|39489.7|39580.7|39540.7|39514.7|39474.7|437
1694791500000|2023-09-15 15:25:00|39532.7|39492.7|39512.7|39472.7|39534.7|39494.7|39482.7|39442.7|154
1694791800000|2023-09-15 15:30:00|39510.7|39470.7|39554.7|39514.7|39570.6|39530.6|39507.7|39467.7|242
1694792100000|2023-09-15 15:35:00|39549.7|39509.7|39527.7|39487.7|39554.7|39514.7|39464.7|39424.7|593
1694792400000|2023-09-15 15:40:00|39525.6|39485.6|39570.6|39530.6|39570.6|39530.6|39510.6|39470.6|162
1694792700000|2023-09-15 15:45:00|39562.7|39522.7|39554.7|39514.7|39590.6|39550.6|39522.7|39482.7|269
1694793000000|2023-09-15 15:50:00|39552.6|39512.6|39504.7|39464.7|39552.6|39512.6|39474.7|39434.7|200
1694793300000|2023-09-15 15:55:00|39499.7|39459.7|39479.7|39439.7|39532.6|39492.6|39477.6|39437.6|686
1694793600000|2023-09-15 16:00:00|39477.6|39437.6|39400.6|39360.6|39477.6|39437.6|39380.6|39340.6|1317
1694793900000|2023-09-15 16:05:00|39402.6|39362.6|39412.6|39372.6|39438.5|39398.5|39390.6|39350.6|418
1694794200000|2023-09-15 16:10:00|39414.6|39374.6|39356.7|39316.7|39414.6|39374.6|39354.6|39314.6|463
1694794500000|2023-09-15 16:15:00|39358.7|39318.7|39388.7|39348.7|39404.6|39364.6|39326.7|39286.7|454
1694794800000|2023-09-15 16:20:00|39386.7|39346.7|39404.6|39364.6|39441.7|39401.7|39386.7|39346.7|409
1694795100000|2023-09-15 16:25:00|39396.7|39356.7|39388.7|39348.7|39406.7|39366.7|39378.7|39338.7|305
1694795400000|2023-09-15 16:30:00|39393.7|39353.7|39384.6|39344.6|39426.6|39386.6|39378.7|39338.7|575
1694795700000|2023-09-15 16:35:00|39386.6|39346.6|39332.6|39292.6|39394.6|39354.6|39332.6|39292.6|298
1694796000000|2023-09-15 16:40:00|39334.6|39294.6|39227.5|39187.5|39334.6|39294.6|39224.6|39184.6|784
1694796300000|2023-09-15 16:45:00|39224.6|39184.6|39246.6|39206.6|39254.6|39214.6|39218.7|39178.7|505
1694796600000|2023-09-15 16:50:00|39244.6|39204.6|39298.6|39258.6|39298.6|39258.6|39238.7|39198.7|259
1694796900000|2023-09-15 16:55:00|39296.6|39256.6|39298.6|39258.6|39298.6|39258.6|39261.6|39221.6|486
1694797200000|2023-09-15 17:00:00|39304.6|39264.6|39334.5|39294.5|39356.6|39316.6|39298.6|39258.6|260
1694797500000|2023-09-15 17:05:00|39332.5|39292.5|39330.5|39290.5|39344.5|39304.5|39310.5|39270.5|626
1694797800000|2023-09-15 17:10:00|39338.4|39298.4|39280.6|39240.6|39342.5|39302.5|39278.6|39238.6|1165
1694798100000|2023-09-15 17:15:00|39278.6|39238.6|39242.7|39202.7|39290.6|39250.6|39214.7|39174.7|563
1694798400000|2023-09-15 17:20:00|39237.7|39197.7|39170.8|39130.8|39262.7|39222.7|39170.8|39130.8|668
1694798700000|2023-09-15 17:25:00|39167.9|39127.9|39185.8|39145.8|39190.8|39150.8|39124.9|39084.9|483
1694799000000|2023-09-15 17:30:00|39182.9|39142.9|39180.8|39140.8|39185.8|39145.8|39153.8|39113.8|293
1694799300000|2023-09-15 17:35:00|39178.8|39138.8|39208.8|39168.8|39218.8|39178.8|39160.8|39120.8|452
1694799600000|2023-09-15 17:40:00|39210.8|39170.8|39216.7|39176.7|39236.7|39196.7|39200.8|39160.8|517
1694799900000|2023-09-15 17:45:00|39213.8|39173.8|39160.8|39120.8|39216.7|39176.7|39158.7|39118.7|497
1694800200000|2023-09-15 17:50:00|39158.7|39118.7|39148.7|39108.7|39178.7|39138.7|39143.7|39103.7|524
1694800500000|2023-09-15 17:55:00|39146.7|39106.7|39138.7|39098.7|39168.7|39128.7|39136.7|39096.7|477
1694800800000|2023-09-15 18:00:00|39128.7|39088.7|39142.6|39102.6|39158.7|39118.7|39126.7|39086.7|437
1694801100000|2023-09-15 18:05:00|39139.6|39099.6|39122.6|39082.6|39144.6|39104.6|39102.6|39062.6|626
1694801400000|2023-09-15 18:10:00|39120.6|39080.6|39109.6|39069.6|39165.5|39125.5|39092.6|39052.6|1368
1694801700000|2023-09-15 18:15:00|39107.6|39067.6|39104.6|39064.6|39117.6|39077.6|39090.5|39050.5|677
1694995200000|2023-09-18 00:00:00|39052.1|39012.1|39082.1|39042.1|39089.2|39049.2|39047.1|39007.1|44
1694995500000|2023-09-18 00:05:00|39079.2|39039.2|39167.1|39127.1|39172.1|39132.1|39079.2|39039.2|68
1694995800000|2023-09-18 00:10:00|39172.1|39132.1|39129.2|39089.2|39189.2|39149.2|39123.5|39083.5|69
1694996100000|2023-09-18 00:15:00|39127.1|39087.1|39129.2|39089.2|39143.4|39103.4|39109.2|39069.2|15
1694996400000|2023-09-18 00:20:00|39132|39092|39149.2|39109.2|39149.2|39109.2|39119.2|39079.2|18
1694996700000|2023-09-18 00:25:00|39152|39112|39149.2|39109.2|39159.2|39119.2|39146.3|39106.3|4
1694997000000|2023-09-18 00:30:00|39156.3|39116.3|39159.2|39119.2|39192|39152|39142|39102|15
1694997300000|2023-09-18 00:35:00|39157|39117|39172|39132|39176.3|39136.3|39149.2|39109.2|3
1694997600000|2023-09-18 00:40:00|39169.1|39129.1|39202|39162|39209.1|39169.1|39169.1|39129.1|70
1694997900000|2023-09-18 00:45:00|39204.1|39164.1|39184.1|39144.1|39204.1|39164.1|39166.3|39126.3|6
1694998200000|2023-09-18 00:50:00|39189.1|39149.1|39189.1|39149.1|39194.1|39154.1|39159.1|39119.1|25
1694998500000|2023-09-18 00:55:00|39186.3|39146.3|39179.1|39139.1|39189.1|39149.1|39159.1|39119.1|11
1694998800000|2023-09-18 01:00:00|39197|39157|39189.1|39149.1|39216.2|39176.2|39176.2|39136.2|19
1694999100000|2023-09-18 01:05:00|39186.2|39146.2|39156.2|39116.2|39191.2|39151.2|39151.2|39111.2|27
1694999400000|2023-09-18 01:10:00|39149.1|39109.1|39169.1|39129.1|39169.1|39129.1|39146.2|39106.2|15
1694999700000|2023-09-18 01:15:00|39166.2|39126.2|39179.1|39139.1|39191.2|39151.2|39159.1|39119.1|15
1695000000000|2023-09-18 01:20:00|39184.1|39144.1|39129.1|39089.1|39191.2|39151.2|39129.1|39089.1|46
1695000300000|2023-09-18 01:25:00|39126.2|39086.2|39149.1|39109.1|39159.1|39119.1|39109.1|39069.1|57
1695000600000|2023-09-18 01:30:00|39144.1|39104.1|39083.3|39043.3|39144.1|39104.1|39075.5|39035.5|70
1695000900000|2023-09-18 01:35:00|39080.5|39040.5|39110.4|39070.4|39110.4|39070.4|39068.3|39028.3|30
1695001200000|2023-09-18 01:40:00|39105.4|39065.4|39110.4|39070.4|39113.3|39073.3|39090.4|39050.4|15
1695001500000|2023-09-18 01:45:00|39106.2|39066.2|39125.4|39085.4|39130.4|39090.4|39100.4|39060.4|18
1695001800000|2023-09-18 01:50:00|39123.3|39083.3|39130.4|39090.4|39153.3|39113.3|39123.3|39083.3|19
1695002100000|2023-09-18 01:55:00|39132.6|39092.6|39163.3|39123.3|39173.3|39133.3|39132.6|39092.6|27
1695002400000|2023-09-18 02:00:00|39160.4|39120.4|39135.4|39095.4|39170.4|39130.4|39130.4|39090.4|17
1695002700000|2023-09-18 02:05:00|39140.4|39100.4|39135.4|39095.4|39140.4|39100.4|39115.4|39075.4|17
1695003000000|2023-09-18 02:10:00|39133.3|39093.3|39117.5|39077.5|39145.4|39105.4|39111.8|39071.8|37
1695003300000|2023-09-18 02:15:00|39114.7|39074.7|39097.5|39057.5|39119.7|39079.7|39087.5|39047.5|31
1695003600000|2023-09-18 02:20:00|39087.5|39047.5|39077.5|39037.5|39087.5|39047.5|39075.4|39035.4|20
1695003900000|2023-09-18 02:25:00|39080.4|39040.4|39080.4|39040.4|39082.5|39042.5|39074.6|39034.6|11
1695004200000|2023-09-18 02:30:00|39082.5|39042.5|39094.6|39054.6|39099.6|39059.6|39077.5|39037.5|20
1695004500000|2023-09-18 02:35:00|39092.5|39052.5|39097.5|39057.5|39097.5|39057.5|39077.5|39037.5|23
1695004800000|2023-09-18 02:40:00|39095.4|39055.4|39079.6|39039.6|39112.5|39072.5|39075.3|39035.3|30
1695005100000|2023-09-18 02:45:00|39074.6|39034.6|39087.5|39047.5|39089.6|39049.6|39067.5|39027.5|34
1695005400000|2023-09-18 02:50:00|39084.6|39044.6|39059.6|39019.6|39085.3|39045.3|39057.5|39017.5|19
1695005700000|2023-09-18 02:55:00|39057.5|39017.5|39034.6|38994.6|39064.6|39024.6|39034.6|38994.6|25
1695006000000|2023-09-18 03:00:00|39037.5|38997.5|39042.4|39002.4|39047.5|39007.5|39029.6|38989.6|34
1695006300000|2023-09-18 03:05:00|39044.6|39004.6|39027.4|38987.4|39044.6|39004.6|39022.4|38982.4|37
1695006600000|2023-09-18 03:10:00|39024.6|38984.6|39037.4|38997.4|39039.6|38999.6|39024.6|38984.6|11
1695006900000|2023-09-18 03:15:00|39039.6|38999.6|39034.6|38994.6|39039.6|38999.6|39029.6|38989.6|8
1695007200000|2023-09-18 03:20:00|39039.6|38999.6|39034.6|38994.6|39039.6|38999.6|39029.6|38989.6|6
1695007500000|2023-09-18 03:25:00|39037.4|38997.4|39037.4|38997.4|39039.6|38999.6|39029.6|38989.6|1
1695007800000|2023-09-18 03:30:00|39034.5|38994.5|39029.5|38989.5|39034.5|38994.5|39029.5|38989.5|2
1695008100000|2023-09-18 03:35:00|39024.5|38984.5|39024.5|38984.5|39032.4|38992.4|39021.7|38981.7|31
1695008400000|2023-09-18 03:40:00|39021.7|38981.7|39024.5|38984.5|39029.5|38989.5|39021.7|38981.7|3
1695008700000|2023-09-18 03:45:00|39022.4|38982.4|39022.4|38982.4|39029.5|38989.5|39022.4|38982.4|2
1695009000000|2023-09-18 03:50:00|39024.5|38984.5|39024.5|38984.5|39027.4|38987.4|39019.5|38979.5|4
1695009300000|2023-09-18 03:55:00|39027.4|38987.4|39029.5|38989.5|39029.5|38989.5|39022.4|38982.4|2
1695009600000|2023-09-18 04:00:00|39027.4|38987.4|39027.4|38987.4|39029.5|38989.5|39027.4|38987.4|1
1695009900000|2023-09-18 04:05:00|39022.4|38982.4|39024.5|38984.5|39024.5|38984.5|39022.3|38982.3|3
1695010200000|2023-09-18 04:10:00|39022.3|38982.3|39027.3|38987.3|39029.5|38989.5|39022.3|38982.3|2
1695010500000|2023-09-18 04:15:00|39035.2|38995.2|39034.5|38994.5|39037.3|38997.3|39029.5|38989.5|11
1695010800000|2023-09-18 04:20:00|39032.3|38992.3|39042.3|39002.3|39047.3|39007.3|39032.3|38992.3|26
1695011100000|2023-09-18 04:25:00|39045.2|39005.2|39044.5|39004.5|39047.3|39007.3|39037.3|38997.3|13
1695011400000|2023-09-18 04:30:00|39047.3|39007.3|39024.4|38984.4|39047.3|39007.3|39022.3|38982.3|10
1695011700000|2023-09-18 04:35:00|39021.6|38981.6|39017.3|38977.3|39021.6|38981.6|39017.3|38977.3|1
1695012000000|2023-09-18 04:40:00|39019.4|38979.4|39027.3|38987.3|39027.3|38987.3|39017.3|38977.3|19
1695012300000|2023-09-18 04:45:00|39029.4|38989.4|39024.4|38984.4|39029.4|38989.4|39024.4|38984.4|3
1695012600000|2023-09-18 04:50:00|39027.3|38987.3|39034.4|38994.4|39034.4|38994.4|39027.3|38987.3|3
1695012900000|2023-09-18 04:55:00|39032.3|38992.3|39029.4|38989.4|39037.3|38997.3|39029.4|38989.4|4
1695013200000|2023-09-18 05:00:00|39031.5|38991.5|39034.4|38994.4|39037.3|38997.3|39029.4|38989.4|9
1695013500000|2023-09-18 05:05:00|39032.3|38992.3|39029.4|38989.4|39039.4|38999.4|39027.3|38987.3|8
1695013800000|2023-09-18 05:10:00|||||||||3
1695014100000|2023-09-18 05:15:00|39024.4|38984.4|39024.4|38984.4|39024.4|38984.4|39022.2|38982.2|4
1695014400000|2023-09-18 05:20:00|39027.2|38987.2|39024.4|38984.4|39029.4|38989.4|39024.4|38984.4|2
1695014700000|2023-09-18 05:25:00|39021.5|38981.5|39024.4|38984.4|39027.2|38987.2|39021.5|38981.5|2
1695015000000|2023-09-18 05:30:00|39027.2|38987.2|39034.4|38994.4|39039.4|38999.4|39022.2|38982.2|17
1695015300000|2023-09-18 05:35:00|39037.2|38997.2|39054.3|39014.3|39057.2|39017.2|39034.4|38994.4|14
1695015600000|2023-09-18 05:40:00|39052.2|39012.2|39052.2|39012.2|39057.2|39017.2|39047.2|39007.2|7
1695015900000|2023-09-18 05:45:00|39054.3|39014.3|39027.2|38987.2|39054.3|39014.3|39027.2|38987.2|4
1695016200000|2023-09-18 05:50:00|39029.3|38989.3|39037.2|38997.2|39039.3|38999.3|39027.2|38987.2|3
1695016500000|2023-09-18 05:55:00|39039.3|38999.3|39019.3|38979.3|39039.3|38999.3|39019.3|38979.3|4
1695016800000|2023-09-18 06:00:00|39021.5|38981.5|39019.3|38979.3|39037.2|38997.2|39017.2|38977.2|38
1695017100000|2023-09-18 06:05:00|39017.2|38977.2|39019.3|38979.3|39027.2|38987.2|39017.2|38977.2|23
1695017400000|2023-09-18 06:10:00|39024.3|38984.3|39029.3|38989.3|39029.3|38989.3|39017.2|38977.2|10
1695017700000|2023-09-18 06:15:00|39031.4|38991.4|39024.3|38984.3|39034.3|38994.3|39022.1|38982.1|6
1695018000000|2023-09-18 06:20:00|39027.1|38987.1|39044.3|39004.3|39044.3|39004.3|39024.3|38984.3|17
1695018300000|2023-09-18 06:25:00|39047.1|39007.1|39047.1|39007.1|39054.3|39014.3|39044.3|39004.3|18
1695018600000|2023-09-18 06:30:00|39044.3|39004.3|39017.1|38977.1|39044.3|39004.3|39017.1|38977.1|13
1695018900000|2023-09-18 06:35:00|39025|38985|39029.3|38989.3|39032.1|38992.1|39017.1|38977.1|16
1695019200000|2023-09-18 06:40:00|39027.1|38987.1|39037.1|38997.1|39045|39005|39027.1|38987.1|9
1695019500000|2023-09-18 06:45:00|39032.1|38992.1|39039.2|38999.2|39039.2|38999.2|39024.2|38984.2|34
1695019800000|2023-09-18 06:50:00|39037.1|38997.1|39054.2|39014.2|39066.4|39026.4|39032.1|38992.1|50
1695020100000|2023-09-18 06:55:00|39059.2|39019.2|39054.2|39014.2|39064.2|39024.2|39049.2|39009.2|3
1695020400000|2023-09-18 07:00:00|39056.4|39016.4|39069.9|39029.9|39072.1|39032.1|39049.2|39009.2|31
1695020700000|2023-09-18 07:05:00|39072.1|39032.1|39067.1|39027.1|39092.1|39052.1|39067.1|39027.1|14
1695021000000|2023-09-18 07:10:00|39064.9|39024.9|39062.1|39022.1|39074.2|39034.2|39057.1|39017.1|16
1695021300000|2023-09-18 07:15:00|39077.1|39037.1|39094.9|39054.9|39097.1|39057.1|39067.1|39027.1|72
1695021600000|2023-09-18 07:20:00|39097|39057|39137|39097|39137|39097|39094.9|39054.9|34
1695021900000|2023-09-18 07:25:00|39134.9|39094.9|39147|39107|39147|39107|39132|39092|18
1695022200000|2023-09-18 07:30:00|39149.9|39109.9|39107|39067|39149.9|39109.9|39107|39067|17
1695022500000|2023-09-18 07:35:00|39102|39062|39069.2|39029.2|39102|39062|39067|39027|14
1695022800000|2023-09-18 07:40:00|39072|39032|39092|39052|39097|39057|39067|39027|10
1695023100000|2023-09-18 07:45:00|39094.9|39054.9|39117.7|39077.7|39122.7|39082.7|39094.9|39054.9|46
1695023400000|2023-09-18 07:50:00|39120.6|39080.6|39122.7|39082.7|39135.6|39095.6|39112.7|39072.7|17
1695023700000|2023-09-18 07:55:00|39119.8|39079.8|39125.5|39085.5|39142.7|39102.7|39115.6|39075.6|22
1695024000000|2023-09-18 08:00:00|39129.8|39089.8|39142.7|39102.7|39142.7|39102.7|39125.5|39085.5|17
1695024300000|2023-09-18 08:05:00|39149.8|39109.8|39132.7|39092.7|39152.7|39112.7|39122.7|39082.7|15
1695024600000|2023-09-18 08:10:00|39135.5|39095.5|39145.5|39105.5|39157.7|39117.7|39132.7|39092.7|10
1695024900000|2023-09-18 08:15:00|39147.7|39107.7|39135.5|39095.5|39152.7|39112.7|39132.7|39092.7|18
1695025200000|2023-09-18 08:20:00|39132.7|39092.7|39127.7|39087.7|39132.7|39092.7|39122.7|39082.7|8
1695025500000|2023-09-18 08:25:00|39125.5|39085.5|39165.5|39125.5|39170.5|39130.5|39122.7|39082.7|30
1695025800000|2023-09-18 08:30:00|39162.6|39122.6|39172.6|39132.6|39195.5|39155.5|39162.6|39122.6|30
1695026100000|2023-09-18 08:35:00|39167.6|39127.6|39132.6|39092.6|39167.6|39127.6|39119.8|39079.8|23
1695026400000|2023-09-18 08:40:00|39127.6|39087.6|39092.6|39052.6|39132.6|39092.6|39092.6|39052.6|17
1695026700000|2023-09-18 08:45:00|39090.5|39050.5|39092.6|39052.6|39105.5|39065.5|39090.5|39050.5|10
1695027000000|2023-09-18 08:50:00|39102.6|39062.6|39092.6|39052.6|39102.6|39062.6|39092.6|39052.6|11
1695027300000|2023-09-18 08:55:00|39100.5|39060.5|39112.6|39072.6|39112.6|39072.6|39090.5|39050.5|18
1695027600000|2023-09-18 09:00:00|39102.6|39062.6|39122.6|39082.6|39122.6|39082.6|39096.9|39056.9|23
1695027900000|2023-09-18 09:05:00|39117.6|39077.6|39132.6|39092.6|39142.6|39102.6|39112.6|39072.6|12
1695028200000|2023-09-18 09:10:00|39138.3|39098.3|39120.4|39080.4|39142.6|39102.6|39115.4|39075.4|17
1695028500000|2023-09-18 09:15:00|39126.1|39086.1|39128.3|39088.3|39138.3|39098.3|39120.4|39080.4|15
1695028800000|2023-09-18 09:20:00|39138.3|39098.3|39128.3|39088.3|39138.3|39098.3|39118.3|39078.3|14
1695029100000|2023-09-18 09:25:00|39131.1|39091.1|39128.3|39088.3|39138.3|39098.3|39128.3|39088.3|8
1695029400000|2023-09-18 09:30:00|39138.3|39098.3|39148.2|39108.2|39158.2|39118.2|39138.3|39098.3|11
1695029700000|2023-09-18 09:35:00|39138.2|39098.2|39158.2|39118.2|39158.2|39118.2|39138.2|39098.2|24
1695030000000|2023-09-18 09:40:00|39156.1|39116.1|39158.2|39118.2|39168.2|39128.2|39146.1|39106.1|19
1695030300000|2023-09-18 09:45:00|39148.2|39108.2|39128.2|39088.2|39166.1|39126.1|39128.2|39088.2|23
1695030600000|2023-09-18 09:50:00|39125.4|39085.4|39128.2|39088.2|39138.2|39098.2|39098.2|39058.2|34
1695030900000|2023-09-18 09:55:00|39131.1|39091.1|39121.1|39081.1|39136.1|39096.1|39118.2|39078.2|74
1695031200000|2023-09-18 10:00:00|39118.2|39078.2|39138.2|39098.2|39146|39106|39118.2|39078.2|19
1695031500000|2023-09-18 10:05:00|39136|39096|39111|39071|39136|39096|39108.2|39068.2|26
1695031800000|2023-09-18 10:10:00|39108.2|39068.2|39098.2|39058.2|39111|39071|39098.2|39058.2|18
1695032100000|2023-09-18 10:15:00|39100.3|39060.3|39108.2|39068.2|39113.9|39073.9|39098.2|39058.2|23
1695032400000|2023-09-18 10:20:00|39111|39071|39108.2|39068.2|39126|39086|39108.2|39068.2|26
1695032700000|2023-09-18 10:25:00|39118.2|39078.2|39111|39071|39118.2|39078.2|39108.2|39068.2|17
1695033000000|2023-09-18 10:30:00|39116|39076|39151|39111|39153.1|39113.1|39111|39071|29
1695033300000|2023-09-18 10:35:00|39155.3|39115.3|39148.1|39108.1|39158.1|39118.1|39138.1|39098.1|13
1695033600000|2023-09-18 10:40:00|39143.1|39103.1|39118.1|39078.1|39148.1|39108.1|39118.1|39078.1|18
1695033900000|2023-09-18 10:45:00|39120.3|39080.3|39118.1|39078.1|39128.1|39088.1|39115.3|39075.3|14
1695034200000|2023-09-18 10:50:00|39121|39081|39128.1|39088.1|39128.1|39088.1|39118.1|39078.1|4
1695034500000|2023-09-18 10:55:00|39125.3|39085.3|39118.1|39078.1|39138.1|39098.1|39118.1|39078.1|8
1695034800000|2023-09-18 11:00:00|39115.3|39075.3|39128.1|39088.1|39133.1|39093.1|39108.1|39068.1|30
1695035100000|2023-09-18 11:05:00|39123.1|39083.1|39108.1|39068.1|39125.9|39085.9|39108.1|39068.1|10
1695035400000|2023-09-18 11:10:00|39110.2|39070.2|39098.1|39058.1|39110.9|39070.9|39095.9|39055.9|21
1695035700000|2023-09-18 11:15:00|39095.9|39055.9|39088.1|39048.1|39098.1|39058.1|39088.1|39048.1|2
1695036000000|2023-09-18 11:20:00|39090.2|39050.2|39098.1|39058.1|39098.1|39058.1|39085.9|39045.9|8
1695036300000|2023-09-18 11:25:00|39095.9|39055.9|39095.9|39055.9|39098.1|39058.1|39078.1|39038.1|16
1695036600000|2023-09-18 11:30:00|39088.1|39048.1|39108|39068|39115.9|39075.9|39085.9|39045.9|25
1695036900000|2023-09-18 11:35:00|39100.9|39060.9|39108|39068|39108|39068|39098|39058|16
1695037200000|2023-09-18 11:40:00|39118|39078|39095.2|39055.2|39118|39078|39090.2|39050.2|8
1695037500000|2023-09-18 11:45:00|39098|39058|39121.6|39081.6|39123.7|39083.7|39095.2|39055.2|53
1695037800000|2023-09-18 11:50:00|39125.9|39085.9|39121.6|39081.6|39125.9|39085.9|39111.6|39071.6|55
1695038100000|2023-09-18 11:55:00|39119.4|39079.4|39121.5|39081.5|39121.5|39081.5|39105.8|39065.8|16
1695038400000|2023-09-18 12:00:00|39116.5|39076.5|39121.5|39081.5|39121.5|39081.5|39108.7|39068.7|19
1695038700000|2023-09-18 12:05:00|39123.7|39083.7|39083.7|39043.7|39125.8|39085.8|39083.7|39043.7|35
1695039000000|2023-09-18 12:10:00|39081.5|39041.5|39033|38993|39081.5|39041.5|39033|38993|81
1695039300000|2023-09-18 12:15:00|39035.1|38995.1|39030.1|38990.1|39045.1|39005.1|39030.1|38990.1|35
1695039600000|2023-09-18 12:20:00|39035.8|38995.8|39078|39038|39078|39038|39035.1|38995.1|71
1695039900000|2023-09-18 12:25:00|39073|39033|39090.1|39050.1|39100.1|39060.1|39068|39028|64
1695040200000|2023-09-18 12:30:00|39088|39048|39105.1|39065.1|39115.8|39075.8|39088|39048|37
1695040500000|2023-09-18 12:35:00|39107.9|39067.9|39115.8|39075.8|39117.9|39077.9|39107.9|39067.9|32
1695040800000|2023-09-18 12:40:00|39118.6|39078.6|39100.8|39060.8|39118.6|39078.6|39087.9|39047.9|80
1695043800000|2023-09-18 13:30:00|39030|38990|38798.6|38758.6|39032.2|38992.2|38774.3|38734.3|1870
1695044100000|2023-09-18 13:35:00|38800.8|38760.8|38805.7|38765.7|38854.3|38814.3|38774.3|38734.3|1050
1695044400000|2023-09-18 13:40:00|38810.7|38770.7|38808.5|38768.5|38831.4|38791.4|38753.5|38713.5|973
1695044700000|2023-09-18 13:45:00|38811.4|38771.4|38990.6|38950.6|38992.7|38952.7|38803.5|38763.5|986
1695045000000|2023-09-18 13:50:00|38995.6|38955.6|38914.1|38874.1|39018.4|38978.4|38908.4|38868.4|745
1695045300000|2023-09-18 13:55:00|38911.2|38871.2|38816.2|38776.2|38916.2|38876.2|38806.2|38766.2|465
1695045600000|2023-09-18 14:00:00|38813.4|38773.4|38760.5|38720.5|38813.4|38773.4|38742.7|38702.7|516
1695045900000|2023-09-18 14:05:00|38754.9|38714.9|38732.7|38692.7|38765.5|38725.5|38732.7|38692.7|328
1695046200000|2023-09-18 14:10:00|38740.5|38700.5|38707|38667|38744.8|38704.8|38699.8|38659.8|526
1695046500000|2023-09-18 14:15:00|38709.8|38669.8|38750.5|38710.5|38778.4|38738.4|38682.7|38642.7|573
1695046800000|2023-09-18 14:20:00|38740.5|38700.5|38708.3|38668.3|38745.5|38705.5|38688.4|38648.4|475
1695047100000|2023-09-18 14:25:00|38703.3|38663.3|38746.2|38706.2|38781.2|38741.2|38693.3|38653.3|495
1695047400000|2023-09-18 14:30:00|38744|38704|38766.2|38726.2|38786.2|38746.2|38731.2|38691.2|317
1695047700000|2023-09-18 14:35:00|38764|38724|38839.7|38799.7|38839.7|38799.7|38754|38714|367
1695048000000|2023-09-18 14:40:00|38842.5|38802.5|38794|38754|38859.7|38819.7|38784|38744|326
1695048300000|2023-09-18 14:45:00|38799|38759|38824|38784|38824|38784|38776.1|38736.1|252
1695048600000|2023-09-18 14:50:00|38829|38789|38744|38704|38831.8|38791.8|38738.3|38698.3|196
1695048900000|2023-09-18 14:55:00|38746.1|38706.1|38738.3|38698.3|38766.1|38726.1|38726.1|38686.1|244
1695049200000|2023-09-18 15:00:00|38728.3|38688.3|38771.1|38731.1|38786.1|38746.1|38706.1|38666.1|252
1695049500000|2023-09-18 15:05:00|38774|38734|38796.1|38756.1|38801.1|38761.1|38743.3|38703.3|222
1695049800000|2023-09-18 15:10:00|38803.3|38763.3|38728.3|38688.3|38806.1|38766.1|38728.3|38688.3|256
1695050100000|2023-09-18 15:15:00|38728.2|38688.2|38758.2|38718.2|38768.2|38728.2|38725.4|38685.4|219
1695050400000|2023-09-18 15:20:00|38756.1|38716.1|38766.1|38726.1|38813.9|38773.9|38736.1|38696.1|232
1695050700000|2023-09-18 15:25:00|38763.2|38723.2|38748.2|38708.2|38801.1|38761.1|38746.1|38706.1|241
1695051000000|2023-09-18 15:30:00|38742.5|38702.5|38790.4|38750.4|38798.2|38758.2|38740.4|38700.4|279
1695051300000|2023-09-18 15:35:00|38788.2|38748.2|38813.9|38773.9|38841.7|38801.7|38776|38736|192
1695051600000|2023-09-18 15:40:00|38811.7|38771.7|38783.9|38743.9|38813.9|38773.9|38781.7|38741.7|177
1695051900000|2023-09-18 15:45:00|38781.7|38741.7|38799.5|38759.5|38809.5|38769.5|38751.7|38711.7|244
1695052200000|2023-09-18 15:50:00|38801.7|38761.7|38829.5|38789.5|38831.7|38791.7|38801.7|38761.7|172
1695052500000|2023-09-18 15:55:00|38819.5|38779.5|38789.5|38749.5|38829.5|38789.5|38789.5|38749.5|147
1695052800000|2023-09-18 16:00:00|38791.7|38751.7|38783.8|38743.8|38811.7|38771.7|38769.5|38729.5|257
1695053100000|2023-09-18 16:05:00|38786|38746|38863.8|38823.8|38868.1|38828.1|38783.8|38743.8|340
1695053400000|2023-09-18 16:10:00|38866|38826|38806|38766|38873.8|38833.8|38793.8|38753.8|294
1695053700000|2023-09-18 16:15:00|38808.1|38768.1|38796|38756|38876|38836|38796|38756|196
1695054000000|2023-09-18 16:20:00|38798.1|38758.1|38768.1|38728.1|38821|38781|38763.1|38723.1|200
1695054300000|2023-09-18 16:25:00|38771|38731|38752.4|38712.4|38778.1|38738.1|38742.4|38702.4|205
1695054600000|2023-09-18 16:30:00|38750.3|38710.3|38718.1|38678.1|38765.9|38725.9|38712.4|38672.4|330
1695054900000|2023-09-18 16:35:00|38720.3|38680.3|38742.4|38702.4|38742.4|38702.4|38712.4|38672.4|191
1695055200000|2023-09-18 16:40:00|38747.4|38707.4|38760.2|38720.2|38770.2|38730.2|38742.4|38702.4|192
1695055500000|2023-09-18 16:45:00|38758.1|38718.1|38778.1|38738.1|38778.1|38738.1|38722.4|38682.4|412
1695055800000|2023-09-18 16:50:00|38770.9|38730.9|38788.1|38748.1|38828.1|38788.1|38768.1|38728.1|238
1695056100000|2023-09-18 16:55:00|38790.9|38750.9|38775.9|38735.9|38795.9|38755.9|38758.1|38718.1|326
1695056400000|2023-09-18 17:00:00|38773.7|38733.7|38738|38698|38775.9|38735.9|38738|38698|239
1695056700000|2023-09-18 17:05:00|38728|38688|38738|38698|38742.4|38702.4|38702.4|38662.4|179
1695057000000|2023-09-18 17:10:00|38748|38708|38730.2|38690.2|38758|38718|38725.9|38685.9|198
1695057300000|2023-09-18 17:15:00|38728|38688|38760.8|38720.8|38768|38728|38728|38688|151
1695057600000|2023-09-18 17:20:00|38763.7|38723.7|38763|38723|38768|38728|38738|38698|175
1695057900000|2023-09-18 17:25:00|38765.8|38725.8|38745.8|38705.8|38780.8|38740.8|38735.2|38695.2|244
1695058200000|2023-09-18 17:30:00|38748|38708|38758|38718|38768|38728|38732.3|38692.3|382
1695058500000|2023-09-18 17:35:00|38768|38728|38760.1|38720.1|38778|38738|38750.1|38710.1|199
1695058800000|2023-09-18 17:40:00|38758|38718|38758|38718|38762.3|38722.3|38748|38708|168
1695059100000|2023-09-18 17:45:00|38760.8|38720.8|38743.6|38703.6|38763.6|38723.6|38733.6|38693.6|158
1695059400000|2023-09-18 17:50:00|38745.8|38705.8|38735.8|38695.8|38753.6|38713.6|38725.8|38685.8|285
1695059700000|2023-09-18 17:55:00|38737.9|38697.9|38723.6|38683.6|38743.6|38703.6|38723.6|38683.6|345
1695060000000|2023-09-18 18:00:00|38727.9|38687.9|38757.9|38717.9|38767.9|38727.9|38713.6|38673.6|441
1695060300000|2023-09-18 18:05:00|38760.8|38720.8|38722.2|38682.2|38760.8|38720.8|38722.2|38682.2|481
1695060600000|2023-09-18 18:10:00|38717.9|38677.9|38652.2|38612.2|38737.9|38697.9|38652.2|38612.2|1489
1695060900000|2023-09-18 18:15:00|38655.1|38615.1|38660.1|38620.1|38687.9|38647.9|38655.1|38615.1|774
1695081600000|2023-09-19 00:00:00|38632.2|38592.2|38662.2|38622.2|38682.2|38642.2|38632.2|38592.2|142
1695081900000|2023-09-19 00:05:00|38667.2|38627.2|38685|38645|38685|38645|38662.2|38622.2|46
1695082200000|2023-09-19 00:10:00|38682.9|38642.9|38687.9|38647.9|38702.9|38662.9|38675|38635|32
1695082500000|2023-09-19 00:15:00|38692.9|38652.9|38687.8|38647.8|38697.9|38657.9|38677.8|38637.8|65
1695082800000|2023-09-19 00:20:00|38682.8|38642.8|38695|38655|38697.8|38657.8|38682.8|38642.8|9
1695083100000|2023-09-19 00:25:00|38692.8|38652.8|38687.8|38647.8|38695|38655|38677.8|38637.8|23
1695083400000|2023-09-19 00:30:00|38682.8|38642.8|38675|38635|38682.8|38642.8|38672.8|38632.8|11
1695083700000|2023-09-19 00:35:00|38672.8|38632.8|38675|38635|38675|38635|38662.8|38622.8|6
1695084000000|2023-09-19 00:40:00|38672.8|38632.8|38670|38630|38675|38635|38662.8|38622.8|3
1695084300000|2023-09-19 00:45:00|38667.1|38627.1|38662.1|38622.1|38667.1|38627.1|38657.1|38617.1|10
1695084600000|2023-09-19 00:50:00|38665|38625|38670|38630|38672.8|38632.8|38665|38625|11
1695084900000|2023-09-19 00:55:00|38667.8|38627.8|38657.8|38617.8|38667.8|38627.8|38652.8|38612.8|17
1695085200000|2023-09-19 01:00:00|38659.9|38619.9|38654.9|38614.9|38664.9|38624.9|38644.9|38604.9|54
1695085500000|2023-09-19 01:05:00|38657.1|38617.1|38674.9|38634.9|38674.9|38634.9|38652.1|38612.1|14
1695085800000|2023-09-19 01:10:00|38669.9|38629.9|38659.9|38619.9|38672.7|38632.7|38654.9|38614.9|14
1695086100000|2023-09-19 01:15:00|38657.1|38617.1|38664.9|38624.9|38664.9|38624.9|38652.1|38612.1|4
1695086400000|2023-09-19 01:20:00|38662.7|38622.7|38664.9|38624.9|38677.1|38637.1|38659.9|38619.9|26
1695086700000|2023-09-19 01:25:00|38667.1|38627.1|38647.1|38607.1|38672.1|38632.1|38637.1|38597.1|16
1695087000000|2023-09-19 01:30:00|38652.1|38612.1|38639.2|38599.2|38657.1|38617.1|38639.2|38599.2|15
1695087300000|2023-09-19 01:35:00|38642.1|38602.1|38652|38612|38654.2|38614.2|38639.2|38599.2|11
1695087600000|2023-09-19 01:40:00|38649.2|38609.2|38642|38602|38649.2|38609.2|38637|38597|13
1695087900000|2023-09-19 01:45:00|38647|38607|38654.8|38614.8|38654.9|38614.9|38642|38602|14
1695088200000|2023-09-19 01:50:00|38652.7|38612.7|38647.7|38607.7|38662.7|38622.7|38644.8|38604.8|34
1695088500000|2023-09-19 01:55:00|38644.8|38604.8|38654.8|38614.8|38662|38622|38642|38602|14
1695088800000|2023-09-19 02:00:00|38652.6|38612.6|38639.2|38599.2|38659.8|38619.8|38637|38597|9
1695089100000|2023-09-19 02:05:00|38637|38597|38639.2|38599.2|38652|38612|38637|38597|24
1695089400000|2023-09-19 02:10:00|38634.8|38594.8|38626.3|38586.3|38639.2|38599.2|38619.2|38579.2|135
1695089700000|2023-09-19 02:15:00|38623.5|38583.5|38626.3|38586.3|38631.3|38591.3|38623.5|38583.5|5
1695090000000|2023-09-19 02:20:00|38629.1|38589.1|38626.3|38586.3|38631.3|38591.3|38621.3|38581.3|9
1695090300000|2023-09-19 02:25:00|38623.5|38583.5|38626.3|38586.3|38629.1|38589.1|38621.3|38581.3|2
1695090600000|2023-09-19 02:30:00|38629.1|38589.1|38636.3|38596.3|38641.3|38601.3|38624.1|38584.1|1
1695090900000|2023-09-19 02:35:00|38639.1|38599.1|38629.1|38589.1|38639.1|38599.1|38629.1|38589.1|2
1695091200000|2023-09-19 02:40:00|38631.3|38591.3|38636.3|38596.3|38641.3|38601.3|38629.1|38589.1|4
1695091500000|2023-09-19 02:45:00|38631.3|38591.3|38639.1|38599.1|38639.1|38599.1|38629.1|38589.1|19
1695091800000|2023-09-19 02:50:00|38636.3|38596.3|38621.3|38581.3|38636.3|38596.3|38621.3|38581.3|11
1695092100000|2023-09-19 02:55:00|38616.3|38576.3|38619.1|38579.1|38624.1|38584.1|38614.1|38574.1|8
1695092400000|2023-09-19 03:00:00|38621.2|38581.2|38629.1|38589.1|38629.1|38589.1|38619.1|38579.1|4
1695092700000|2023-09-19 03:05:00|38626.2|38586.2|38626.2|38586.2|38629.1|38589.1|38621.9|38581.9|1
1695093000000|2023-09-19 03:10:00|38624|38584|38629|38589|38639|38599|38623.4|38583.4|4
1695093300000|2023-09-19 03:15:00|38626.2|38586.2|38641.8|38601.8|38644|38604|38626.2|38586.2|26
1695093600000|2023-09-19 03:20:00|38639|38599|38641.2|38601.2|38646.2|38606.2|38639|38599|7
1695093900000|2023-09-19 03:25:00|38646.2|38606.2|38639|38599|38646.2|38606.2|38634|38594|8
1695094200000|2023-09-19 03:30:00|38636.2|38596.2|38646.2|38606.2|38646.2|38606.2|38636.2|38596.2|9
1695094500000|2023-09-19 03:35:00|38644|38604|38641.2|38601.2|38646.2|38606.2|38641.2|38601.2|0
1695094800000|2023-09-19 03:40:00|38639|38599|38641.2|38601.2|38644|38604|38633.3|38593.3|3
1695095100000|2023-09-19 03:45:00|38644|38604|38644|38604|38646.2|38606.2|38644|38604|3
1695095400000|2023-09-19 03:50:00|38646.1|38606.1|38641.1|38601.1|38646.1|38606.1|38641.1|38601.1|3
1695095700000|2023-09-19 03:55:00|38639|38599|38631.1|38591.1|38639|38599|38619|38579|37
1695096000000|2023-09-19 04:00:00|38633.9|38593.9|38643.9|38603.9|38646.1|38606.1|38633.9|38593.9|3
1695096300000|2023-09-19 04:05:00|38638.9|38598.9|38643.9|38603.9|38646.1|38606.1|38638.9|38598.9|2
1695096600000|2023-09-19 04:10:00|38646.1|38606.1|38646.1|38606.1|38646.1|38606.1|38646.1|38606.1|1
1695096900000|2023-09-19 04:15:00|38643.9|38603.9|38636.1|38596.1|38646.1|38606.1|38633.9|38593.9|9
1695097200000|2023-09-19 04:20:00|38641.1|38601.1|38638.9|38598.9|38641.1|38601.1|38633.9|38593.9|0
1695097500000|2023-09-19 04:25:00|38636.7|38596.7|38633.9|38593.9|38636.7|38596.7|38631.1|38591.1|6
1695097800000|2023-09-19 04:30:00|38633.3|38593.3|38628.9|38588.9|38636.1|38596.1|38626.7|38586.7|1
1695098100000|2023-09-19 04:35:00|38626.7|38586.7|38628.9|38588.9|38633.9|38593.9|38623.9|38583.9|12
1695098400000|2023-09-19 04:40:00|38626.7|38586.7|38626|38586|38631|38591|38626|38586|7
1695098700000|2023-09-19 04:45:00|38623.9|38583.9|38618.9|38578.9|38628.9|38588.9|38618.9|38578.9|5
1695099000000|2023-09-19 04:50:00|38618.8|38578.8|38618.8|38578.8|38623.8|38583.8|38618.8|38578.8|4
1695099300000|2023-09-19 04:55:00|38616.7|38576.7|38606.7|38566.7|38618.8|38578.8|38606.7|38566.7|33
1695099600000|2023-09-19 05:00:00|38608.8|38568.8|38608.8|38568.8|38613.8|38573.8|38606.6|38566.6|8
1695099900000|2023-09-19 05:05:00|38611|38571|38611|38571|38618.8|38578.8|38608.8|38568.8|19
1695100200000|2023-09-19 05:10:00|38613.8|38573.8|38608.8|38568.8|38616|38576|38608.8|38568.8|4
1695100500000|2023-09-19 05:15:00|38611|38571|38608.8|38568.8|38611|38571|38606.6|38566.6|11
1695100800000|2023-09-19 05:20:00|38606.6|38566.6|38608.8|38568.8|38608.8|38568.8|38606.6|38566.6|10
1695101100000|2023-09-19 05:25:00|38611|38571|38608.8|38568.8|38611|38571|38601|38561|9
1695101400000|2023-09-19 05:30:00|38603.8|38563.8|38606|38566|38611|38571|38598.8|38558.8|26
1695101700000|2023-09-19 05:35:00|38608.8|38568.8|38608.8|38568.8|38611|38571|38598.8|38558.8|10
1695102000000|2023-09-19 05:40:00|38606.6|38566.6|38590.9|38550.9|38608.8|38568.8|38590.9|38550.9|12
1695102300000|2023-09-19 05:45:00|38595.9|38555.9|38595.9|38555.9|38595.9|38555.9|38590.9|38550.9|7
1695102600000|2023-09-19 05:50:00|38603.1|38563.1|38598.7|38558.7|38603.1|38563.1|38585.9|38545.9|67
1695102900000|2023-09-19 05:55:00|38595.9|38555.9|38588.7|38548.7|38598.7|38558.7|38580.9|38540.9|32
1695103200000|2023-09-19 06:00:00|38590.9|38550.9|38593.7|38553.7|38598.7|38558.7|38580.9|38540.9|36
1695103500000|2023-09-19 06:05:00|38591.5|38551.5|38578.7|38538.7|38591.5|38551.5|38578.7|38538.7|15
1695103800000|2023-09-19 06:10:00|38580.9|38540.9|38578.7|38538.7|38580.9|38540.9|38578.7|38538.7|28
1695104100000|2023-09-19 06:15:00|38580.9|38540.9|38585.9|38545.9|38590.9|38550.9|38578.7|38538.7|5
1695104400000|2023-09-19 06:20:00|38590.9|38550.9|38585.9|38545.9|38590.9|38550.9|38585.9|38545.9|5
1695104700000|2023-09-19 06:25:00|38583|38543|38600.8|38560.8|38600.8|38560.8|38580.9|38540.9|22
1695105000000|2023-09-19 06:30:00|38605.8|38565.8|38615.8|38575.8|38618.7|38578.7|38600.8|38560.8|24
1695105300000|2023-09-19 06:35:00|38613.7|38573.7|38628.6|38588.6|38628.6|38588.6|38608.6|38568.6|13
1695105600000|2023-09-19 06:40:00|38623.6|38583.6|38628.6|38588.6|38638.6|38598.6|38620.8|38580.8|24
1695105900000|2023-09-19 06:45:00|38623.6|38583.6|38626.4|38586.4|38628.6|38588.6|38616.4|38576.4|14
1695106200000|2023-09-19 06:50:00|38623.6|38583.6|38623.6|38583.6|38630.8|38590.8|38620.8|38580.8|18
1695106500000|2023-09-19 06:55:00|38618.6|38578.6|38608.6|38568.6|38618.6|38578.6|38606.4|38566.4|50
1695106800000|2023-09-19 07:00:00|38610.8|38570.8|38615.8|38575.8|38618.6|38578.6|38608.6|38568.6|17
1695107100000|2023-09-19 07:05:00|38608.6|38568.6|38593.6|38553.6|38618.6|38578.6|38588.6|38548.6|24
1695107400000|2023-09-19 07:10:00|38595.8|38555.8|38606.4|38566.4|38611.4|38571.4|38586.4|38546.4|20
1695107700000|2023-09-19 07:15:00|38603.6|38563.6|38590.8|38550.8|38606.4|38566.4|38580.8|38540.8|19
1695108000000|2023-09-19 07:20:00|38588.6|38548.6|38588.6|38548.6|38590.8|38550.8|38588.6|38548.6|6
1695108300000|2023-09-19 07:25:00|38590.7|38550.7|38588.6|38548.6|38590.7|38550.7|38578.6|38538.6|25
1695108600000|2023-09-19 07:30:00|38588.5|38548.5|38580.7|38540.7|38588.5|38548.5|38578.5|38538.5|7
1695108900000|2023-09-19 07:35:00|38578.5|38538.5|38590.7|38550.7|38605.7|38565.7|38568.5|38528.5|35
1695109200000|2023-09-19 07:40:00|38598.5|38558.5|38608.5|38568.5|38608.5|38568.5|38590.7|38550.7|48
1695109500000|2023-09-19 07:45:00|38605.7|38565.7|38605.7|38565.7|38608.5|38568.5|38598.5|38558.5|2
1695109800000|2023-09-19 07:50:00|38608.5|38568.5|38618.5|38578.5|38628.5|38588.5|38608.5|38568.5|11
1695110100000|2023-09-19 07:55:00|38620.7|38580.7|38615.7|38575.7|38630.7|38590.7|38608.5|38568.5|25
1695110400000|2023-09-19 08:00:00|38613.5|38573.5|38625.7|38585.7|38628.5|38588.5|38608.5|38568.5|24
1695110700000|2023-09-19 08:05:00|38623.5|38583.5|38608.5|38568.5|38628.5|38588.5|38608.5|38568.5|12
1695111000000|2023-09-19 08:10:00|38610.7|38570.7|38605.7|38565.7|38615.7|38575.7|38600.7|38560.7|45
1695111300000|2023-09-19 08:15:00|38608.5|38568.5|38608.5|38568.5|38612.8|38572.8|38605.7|38565.7|3
1695111600000|2023-09-19 08:20:00|38610.6|38570.6|38618.4|38578.4|38625.6|38585.6|38608.5|38568.5|8
1695111900000|2023-09-19 08:25:00|38615.6|38575.6|38628.4|38588.4|38628.4|38588.4|38615.6|38575.6|14
1695112200000|2023-09-19 08:30:00|38635.6|38595.6|38633.4|38593.4|38638.4|38598.4|38628.4|38588.4|41
1695112500000|2023-09-19 08:35:00|38628.4|38588.4|38616.2|38576.2|38628.4|38588.4|38616.2|38576.2|17
1695112800000|2023-09-19 08:40:00|38626.2|38586.2|38610.6|38570.6|38626.2|38586.2|38610.6|38570.6|33
1695113100000|2023-09-19 08:45:00|38600.6|38560.6|38588.4|38548.4|38618.4|38578.4|38582.8|38542.8|143
1695113400000|2023-09-19 08:50:00|38590.6|38550.6|38590.6|38550.6|38592.8|38552.8|38582.8|38542.8|16
1695113700000|2023-09-19 08:55:00|38588.4|38548.4|38580.6|38540.6|38590.6|38550.6|38580.6|38540.6|4
1695114000000|2023-09-19 09:00:00|38586.2|38546.2|38585.6|38545.6|38590.6|38550.6|38580.6|38540.6|17
1695114300000|2023-09-19 09:05:00|38588.4|38548.4|38580.5|38540.5|38588.4|38548.4|38578.4|38538.4|14
1695114600000|2023-09-19 09:10:00|38583.4|38543.4|38628.3|38588.3|38628.4|38588.4|38583.4|38543.4|52
1695114900000|2023-09-19 09:15:00|38631.2|38591.2|38603.3|38563.3|38636.2|38596.2|38598.3|38558.3|85
1695115200000|2023-09-19 09:20:00|38600.5|38560.5|38638.3|38598.3|38641.1|38601.1|38598.3|38558.3|34
1695115500000|2023-09-19 09:25:00|38633.3|38593.3|38623.3|38583.3|38638.3|38598.3|38623.3|38583.3|13
1695115800000|2023-09-19 09:30:00|38620.5|38580.5|38618.3|38578.3|38633.3|38593.3|38618.3|38578.3|35
1695116100000|2023-09-19 09:35:00|38620.5|38580.5|38618.3|38578.3|38631.1|38591.1|38610.5|38570.5|36
1695116400000|2023-09-19 09:40:00|38621.1|38581.1|38625.5|38585.5|38628.3|38588.3|38618.3|38578.3|37
1695116700000|2023-09-19 09:45:00|38628.3|38588.3|38625.5|38585.5|38628.3|38588.3|38618.3|38578.3|10
1695117000000|2023-09-19 09:50:00|38623.3|38583.3|38623.3|38583.3|38626.1|38586.1|38618.3|38578.3|8
1695117300000|2023-09-19 09:55:00|38620.5|38580.5|38610.5|38570.5|38620.5|38580.5|38608.3|38568.3|10
1695117600000|2023-09-19 10:00:00|38608.3|38568.3|38600.4|38560.4|38613.3|38573.3|38600.4|38560.4|44
1695117900000|2023-09-19 10:05:00|38598.3|38558.3|38588.2|38548.2|38600.4|38560.4|38588.2|38548.2|7
1695118200000|2023-09-19 10:10:00|38593.2|38553.2|38595.4|38555.4|38598.2|38558.2|38588.2|38548.2|44
1695118500000|2023-09-19 10:15:00|38592.6|38552.6|38610.4|38570.4|38610.4|38570.4|38592.6|38552.6|13
1695118800000|2023-09-19 10:20:00|38618.2|38578.2|38600.4|38560.4|38628.2|38588.2|38600.4|38560.4|26
1695119100000|2023-09-19 10:25:00|38598.2|38558.2|38648.2|38608.2|38648.2|38608.2|38598.2|38558.2|79
1695119400000|2023-09-19 10:30:00|38655.4|38615.4|38630.4|38590.4|38655.4|38615.4|38630.4|38590.4|15
1695119700000|2023-09-19 10:35:00|38628.2|38588.2|38653.2|38613.2|38668.2|38628.2|38628.2|38588.2|69
1695120000000|2023-09-19 10:40:00|38656|38616|38640.4|38600.4|38660.4|38620.4|38635.4|38595.4|19
1695120300000|2023-09-19 10:45:00|38638.2|38598.2|38635.4|38595.4|38650.4|38610.4|38630.4|38590.4|37
1695120600000|2023-09-19 10:50:00|38640.4|38600.4|38645.4|38605.4|38648.2|38608.2|38635.4|38595.4|11
1695120900000|2023-09-19 10:55:00|38640.4|38600.4|38630.3|38590.3|38640.4|38600.4|38630.3|38590.3|9
1695121200000|2023-09-19 11:00:00|38628.1|38588.1|38648.1|38608.1|38663.1|38623.1|38628.1|38588.1|78
1695121500000|2023-09-19 11:05:00|38653.8|38613.8|38648.1|38608.1|38665.9|38625.9|38648.1|38608.1|104
1695121800000|2023-09-19 11:10:00|38645.9|38605.9|38640.9|38600.9|38658.1|38618.1|38638.1|38598.1|45
1695122100000|2023-09-19 11:15:00|38638.1|38598.1|38635.9|38595.9|38638.1|38598.1|38625.9|38585.9|39
1695122400000|2023-09-19 11:20:00|38630.9|38590.9|38628.7|38588.7|38635.9|38595.9|38628.7|38588.7|35
1695122700000|2023-09-19 11:25:00|38630.9|38590.9|38633.7|38593.7|38643.7|38603.7|38628.7|38588.7|22
1695123000000|2023-09-19 11:30:00|38635.9|38595.9|38608.7|38568.7|38643.7|38603.7|38608.7|38568.7|45
1695123300000|2023-09-19 11:35:00|38610.9|38570.9|38615.9|38575.9|38623.7|38583.7|38608.7|38568.7|28
1695123600000|2023-09-19 11:40:00|38618.7|38578.7|38620.9|38580.9|38625.9|38585.9|38615.9|38575.9|5
1695123900000|2023-09-19 11:45:00|38628.7|38588.7|38626.5|38586.5|38638.7|38598.7|38620.9|38580.9|28
1695124200000|2023-09-19 11:50:00|38628.7|38588.7|38626.5|38586.5|38629.3|38589.3|38616.5|38576.5|22
1695124500000|2023-09-19 11:55:00|38623.7|38583.7|38634.3|38594.3|38641.5|38601.5|38623.7|38583.7|24
1695124800000|2023-09-19 12:00:00|38631.5|38591.5|38637.1|38597.1|38642.7|38602.7|38629.3|38589.3|73
1695125100000|2023-09-19 12:05:00|38639.2|38599.2|38662|38622|38667.1|38627.1|38637.1|38597.1|73
1695125400000|2023-09-19 12:10:00|38659.2|38619.2|38659.2|38619.2|38677|38637|38649.2|38609.2|107
1695125700000|2023-09-19 12:15:00|38657|38617|38672.6|38632.6|38678.3|38638.3|38639.2|38599.2|319
1695126000000|2023-09-19 12:20:00|38669.8|38629.8|38652|38612|38670.4|38630.4|38639.8|38599.8|192
1695126300000|2023-09-19 12:25:00|38654.8|38614.8|38654.8|38614.8|38662|38622|38644.8|38604.8|197
1695126600000|2023-09-19 12:30:00|38657|38617|38667|38627|38672.6|38632.6|38637|38597|110
1695126900000|2023-09-19 12:35:00|38671.4|38631.4|38652|38612|38671.4|38631.4|38649.2|38609.2|36
1695127200000|2023-09-19 12:40:00|38654.2|38614.2|38629.2|38589.2|38667|38627|38611.4|38571.4|142
1695130200000|2023-09-19 13:30:00|38624.7|38584.7|38481.3|38441.3|38624.7|38584.7|38451.3|38411.3|1812
1695130500000|2023-09-19 13:35:00|38486.3|38446.3|38581.3|38541.3|38636.9|38596.9|38481.3|38441.3|829
1695130800000|2023-09-19 13:40:00|38589.1|38549.1|38574.7|38534.7|38656.9|38616.9|38564.7|38524.7|709
1695131100000|2023-09-19 13:45:00|38566.9|38526.9|38636.8|38596.8|38644|38604|38521.2|38481.2|691
1695131400000|2023-09-19 13:50:00|38639|38599|38614|38574|38639|38599|38566.8|38526.8|808
1695131700000|2023-09-19 13:55:00|38609|38569|38602.4|38562.4|38690.8|38650.8|38602.4|38562.4|975
1695132000000|2023-09-19 14:00:00|38600.2|38560.2|38565.2|38525.2|38622.4|38582.4|38542.4|38502.4|425
1695132300000|2023-09-19 14:05:00|38562.4|38522.4|38555.8|38515.8|38578|38538|38530.2|38490.2|363
1695132600000|2023-09-19 14:10:00|38553.6|38513.6|38530.2|38490.2|38583.6|38543.6|38512.4|38472.4|342
1695132900000|2023-09-19 14:15:00|38532.4|38492.4|38520.2|38480.2|38540.2|38500.2|38498|38458|497
1695133200000|2023-09-19 14:20:00|38518|38478|38605.8|38565.8|38608|38568|38512.4|38472.4|489
1695133500000|2023-09-19 14:25:00|38618|38578|38545.2|38505.2|38625.8|38585.8|38518|38478|348
1695133800000|2023-09-19 14:30:00|38542.4|38502.4|38522.4|38482.4|38550.2|38510.2|38496.7|38456.7|516
1695134100000|2023-09-19 14:35:00|38524.6|38484.6|38556.7|38516.7|38599.5|38559.5|38522.4|38482.4|548
1695134400000|2023-09-19 14:40:00|38554.5|38514.5|38607.9|38567.9|38627.9|38587.9|38554.5|38514.5|228
1695134700000|2023-09-19 14:45:00|38610.1|38570.1|38612.3|38572.3|38627.9|38587.9|38574.5|38534.5|454
1695135000000|2023-09-19 14:50:00|38617.9|38577.9|38710.1|38670.1|38735.1|38695.1|38602.3|38562.3|428
1695135300000|2023-09-19 14:55:00|38707.9|38667.9|38744.5|38704.5|38746.7|38706.7|38687.3|38647.3|574
1695135600000|2023-09-19 15:00:00|38739.5|38699.5|38724.5|38684.5|38815.1|38775.1|38719.5|38679.5|638
1695135900000|2023-09-19 15:05:00|38729.5|38689.5|38714.5|38674.5|38742.3|38702.3|38696.7|38656.7|332
1695136200000|2023-09-19 15:10:00|38712.3|38672.3|38734.5|38694.5|38736.7|38696.7|38682.3|38642.3|252
1695136500000|2023-09-19 15:15:00|38736.7|38696.7|38712.3|38672.3|38744.5|38704.5|38692.3|38652.3|394
1695136800000|2023-09-19 15:20:00|38714.5|38674.5|38754.4|38714.4|38762.3|38722.3|38714.5|38674.5|477
1695137100000|2023-09-19 15:25:00|38752.2|38712.2|38779.4|38739.4|38782.2|38742.2|38736.6|38696.6|190
1695137400000|2023-09-19 15:30:00|38776.6|38736.6|38734.4|38694.4|38784.4|38744.4|38719.4|38679.4|252
1695137700000|2023-09-19 15:35:00|38736.6|38696.6|38706.6|38666.6|38744.4|38704.4|38696.6|38656.6|394
1695138000000|2023-09-19 15:40:00|38701.6|38661.6|38696.6|38656.6|38706.6|38666.6|38676.6|38636.6|178
1695138300000|2023-09-19 15:45:00|38699.4|38659.4|38653.8|38613.8|38724.4|38684.4|38653.8|38613.8|429
1695138600000|2023-09-19 15:50:00|38656.6|38616.6|38598.8|38558.8|38656.6|38616.6|38586.6|38546.6|394
1695138900000|2023-09-19 15:55:00|38601|38561|38661|38621|38668.8|38628.8|38598.8|38558.8|193
1695139200000|2023-09-19 16:00:00|38658.8|38618.8|38678.8|38638.8|38688.8|38648.8|38656.6|38616.6|166
1695139500000|2023-09-19 16:05:00|38681|38641|38681|38641|38738.8|38698.8|38673.2|38633.2|337
1695139800000|2023-09-19 16:10:00|38673.2|38633.2|38765.9|38725.9|38768.7|38728.7|38673.2|38633.2|388
1695140100000|2023-09-19 16:15:00|38760.9|38720.9|38816.5|38776.5|38820.9|38780.9|38760.9|38720.9|426
1695140400000|2023-09-19 16:20:00|38820.9|38780.9|38836.5|38796.5|38876.5|38836.5|38818.7|38778.7|267
1695140700000|2023-09-19 16:25:00|38846.5|38806.5|38798.7|38758.7|38878.7|38838.7|38785.9|38745.9|455
1695141000000|2023-09-19 16:30:00|38796.5|38756.5|38796.5|38756.5|38826.5|38786.5|38796.5|38756.5|278
1695141300000|2023-09-19 16:35:00|38806.5|38766.5|38766.5|38726.5|38828.7|38788.7|38758.7|38718.7|311
1695141600000|2023-09-19 16:40:00|38768.7|38728.7|38683.1|38643.1|38773.7|38733.7|38683.1|38643.1|278
1695141900000|2023-09-19 16:45:00|38685.3|38645.3|38653.1|38613.1|38685.3|38645.3|38653.1|38613.1|235
1695142200000|2023-09-19 16:50:00|38650.3|38610.3|38690.9|38650.9|38700.9|38660.9|38650.3|38610.3|238
1695142500000|2023-09-19 16:55:00|38695.3|38655.3|38673.1|38633.1|38700.9|38660.9|38673.1|38633.1|278
1695142800000|2023-09-19 17:00:00|38670.3|38630.3|38705.3|38665.3|38705.3|38665.3|38665.3|38625.3|205
1695143100000|2023-09-19 17:05:00|38703|38663|38703|38663|38725.8|38685.8|38693|38653|321
1695143400000|2023-09-19 17:10:00|38705.2|38665.2|38755.2|38715.2|38760.8|38720.8|38705.2|38665.2|200
1695143700000|2023-09-19 17:15:00|38758|38718|38718|38678|38760.8|38720.8|38718|38678|240
1695144000000|2023-09-19 17:20:00|38715.8|38675.8|38743|38703|38750.8|38710.8|38700.8|38660.8|253
1695144300000|2023-09-19 17:25:00|38748|38708|38730.8|38690.8|38753|38713|38720.8|38680.8|168
1695144600000|2023-09-19 17:30:00|38733|38693|38680.8|38640.8|38733|38693|38675.2|38635.2|160
1695144900000|2023-09-19 17:35:00|38678|38638|38700.8|38660.8|38703|38663|38670.8|38630.8|264
1695145200000|2023-09-19 17:40:00|38698|38658|38713|38673|38713|38673|38665.2|38625.2|648
1695145500000|2023-09-19 17:45:00|38715.2|38675.2|38762.4|38722.4|38777.4|38737.4|38713|38673|428
1695145800000|2023-09-19 17:50:00|38759.6|38719.6|38777.4|38737.4|38795.2|38755.2|38745.2|38705.2|285
1695146100000|2023-09-19 17:55:00|38775.2|38735.2|38799.6|38759.6|38805.1|38765.1|38765.2|38725.2|220
1695146400000|2023-09-19 18:00:00|38797.3|38757.3|38829.5|38789.5|38844.5|38804.5|38765.1|38725.1|238
1695146700000|2023-09-19 18:05:00|38832.3|38792.3|38789.5|38749.5|38837.3|38797.3|38769.5|38729.5|582
1695147000000|2023-09-19 18:10:00|38794.5|38754.5|38794.5|38754.5|38814.5|38774.5|38777.3|38737.3|1056
1695147300000|2023-09-19 18:15:00|38795.1|38755.1|38770.1|38730.1|38827.9|38787.9|38765.1|38725.1|606
1695081600000|2023-09-19 00:00:00|38632.2|38592.2|38662.2|38622.2|38682.2|38642.2|38632.2|38592.2|142
1695081900000|2023-09-19 00:05:00|38667.2|38627.2|38685|38645|38685|38645|38662.2|38622.2|46
1695082200000|2023-09-19 00:10:00|38682.9|38642.9|38687.9|38647.9|38702.9|38662.9|38675|38635|32
1695082500000|2023-09-19 00:15:00|38692.9|38652.9|38687.8|38647.8|38697.9|38657.9|38677.8|38637.8|65
1695082800000|2023-09-19 00:20:00|38682.8|38642.8|38695|38655|38697.8|38657.8|38682.8|38642.8|9
1695083100000|2023-09-19 00:25:00|38692.8|38652.8|38687.8|38647.8|38695|38655|38677.8|38637.8|23
1695083400000|2023-09-19 00:30:00|38682.8|38642.8|38675|38635|38682.8|38642.8|38672.8|38632.8|11
1695083700000|2023-09-19 00:35:00|38672.8|38632.8|38675|38635|38675|38635|38662.8|38622.8|6
1695084000000|2023-09-19 00:40:00|38672.8|38632.8|38670|38630|38675|38635|38662.8|38622.8|3
1695084300000|2023-09-19 00:45:00|38667.1|38627.1|38662.1|38622.1|38667.1|38627.1|38657.1|38617.1|10
1695084600000|2023-09-19 00:50:00|38665|38625|38670|38630|38672.8|38632.8|38665|38625|11
1695084900000|2023-09-19 00:55:00|38667.8|38627.8|38657.8|38617.8|38667.8|38627.8|38652.8|38612.8|17
1695085200000|2023-09-19 01:00:00|38659.9|38619.9|38654.9|38614.9|38664.9|38624.9|38644.9|38604.9|54
1695085500000|2023-09-19 01:05:00|38657.1|38617.1|38674.9|38634.9|38674.9|38634.9|38652.1|38612.1|14
1695085800000|2023-09-19 01:10:00|38669.9|38629.9|38659.9|38619.9|38672.7|38632.7|38654.9|38614.9|14
1695086100000|2023-09-19 01:15:00|38657.1|38617.1|38664.9|38624.9|38664.9|38624.9|38652.1|38612.1|4
1695086400000|2023-09-19 01:20:00|38662.7|38622.7|38664.9|38624.9|38677.1|38637.1|38659.9|38619.9|26
1695086700000|2023-09-19 01:25:00|38667.1|38627.1|38647.1|38607.1|38672.1|38632.1|38637.1|38597.1|16
1695087000000|2023-09-19 01:30:00|38652.1|38612.1|38639.2|38599.2|38657.1|38617.1|38639.2|38599.2|15
1695087300000|2023-09-19 01:35:00|38642.1|38602.1|38652|38612|38654.2|38614.2|38639.2|38599.2|11
1695087600000|2023-09-19 01:40:00|38649.2|38609.2|38642|38602|38649.2|38609.2|38637|38597|13
1695087900000|2023-09-19 01:45:00|38647|38607|38654.8|38614.8|38654.9|38614.9|38642|38602|14
1695088200000|2023-09-19 01:50:00|38652.7|38612.7|38647.7|38607.7|38662.7|38622.7|38644.8|38604.8|34
1695088500000|2023-09-19 01:55:00|38644.8|38604.8|38654.8|38614.8|38662|38622|38642|38602|14
1695088800000|2023-09-19 02:00:00|38652.6|38612.6|38639.2|38599.2|38659.8|38619.8|38637|38597|9
1695089100000|2023-09-19 02:05:00|38637|38597|38639.2|38599.2|38652|38612|38637|38597|24
1695089400000|2023-09-19 02:10:00|38634.8|38594.8|38626.3|38586.3|38639.2|38599.2|38619.2|38579.2|135
1695089700000|2023-09-19 02:15:00|38623.5|38583.5|38626.3|38586.3|38631.3|38591.3|38623.5|38583.5|5
1695090000000|2023-09-19 02:20:00|38629.1|38589.1|38626.3|38586.3|38631.3|38591.3|38621.3|38581.3|9
1695090300000|2023-09-19 02:25:00|38623.5|38583.5|38626.3|38586.3|38629.1|38589.1|38621.3|38581.3|2
1695090600000|2023-09-19 02:30:00|38629.1|38589.1|38636.3|38596.3|38641.3|38601.3|38624.1|38584.1|1
1695090900000|2023-09-19 02:35:00|38639.1|38599.1|38629.1|38589.1|38639.1|38599.1|38629.1|38589.1|2
1695091200000|2023-09-19 02:40:00|38631.3|38591.3|38636.3|38596.3|38641.3|38601.3|38629.1|38589.1|4
1695091500000|2023-09-19 02:45:00|38631.3|38591.3|38639.1|38599.1|38639.1|38599.1|38629.1|38589.1|19
1695091800000|2023-09-19 02:50:00|38636.3|38596.3|38621.3|38581.3|38636.3|38596.3|38621.3|38581.3|11
1695092100000|2023-09-19 02:55:00|38616.3|38576.3|38619.1|38579.1|38624.1|38584.1|38614.1|38574.1|8
1695092400000|2023-09-19 03:00:00|38621.2|38581.2|38629.1|38589.1|38629.1|38589.1|38619.1|38579.1|4
1695092700000|2023-09-19 03:05:00|38626.2|38586.2|38626.2|38586.2|38629.1|38589.1|38621.9|38581.9|1
1695093000000|2023-09-19 03:10:00|38624|38584|38629|38589|38639|38599|38623.4|38583.4|4
1695093300000|2023-09-19 03:15:00|38626.2|38586.2|38641.8|38601.8|38644|38604|38626.2|38586.2|26
1695093600000|2023-09-19 03:20:00|38639|38599|38641.2|38601.2|38646.2|38606.2|38639|38599|7
1695093900000|2023-09-19 03:25:00|38646.2|38606.2|38639|38599|38646.2|38606.2|38634|38594|8
1695094200000|2023-09-19 03:30:00|38636.2|38596.2|38646.2|38606.2|38646.2|38606.2|38636.2|38596.2|9
1695094500000|2023-09-19 03:35:00|38644|38604|38641.2|38601.2|38646.2|38606.2|38641.2|38601.2|0
1695094800000|2023-09-19 03:40:00|38639|38599|38641.2|38601.2|38644|38604|38633.3|38593.3|3
1695095100000|2023-09-19 03:45:00|38644|38604|38644|38604|38646.2|38606.2|38644|38604|3
1695095400000|2023-09-19 03:50:00|38646.1|38606.1|38641.1|38601.1|38646.1|38606.1|38641.1|38601.1|3
1695095700000|2023-09-19 03:55:00|38639|38599|38631.1|38591.1|38639|38599|38619|38579|37
1695096000000|2023-09-19 04:00:00|38633.9|38593.9|38643.9|38603.9|38646.1|38606.1|38633.9|38593.9|3
1695096300000|2023-09-19 04:05:00|38638.9|38598.9|38643.9|38603.9|38646.1|38606.1|38638.9|38598.9|2
1695096600000|2023-09-19 04:10:00|38646.1|38606.1|38646.1|38606.1|38646.1|38606.1|38646.1|38606.1|1
1695096900000|2023-09-19 04:15:00|38643.9|38603.9|38636.1|38596.1|38646.1|38606.1|38633.9|38593.9|9
1695097200000|2023-09-19 04:20:00|38641.1|38601.1|38638.9|38598.9|38641.1|38601.1|38633.9|38593.9|0
1695097500000|2023-09-19 04:25:00|38636.7|38596.7|38633.9|38593.9|38636.7|38596.7|38631.1|38591.1|6
1695097800000|2023-09-19 04:30:00|38633.3|38593.3|38628.9|38588.9|38636.1|38596.1|38626.7|38586.7|1
1695098100000|2023-09-19 04:35:00|38626.7|38586.7|38628.9|38588.9|38633.9|38593.9|38623.9|38583.9|12
1695098400000|2023-09-19 04:40:00|38626.7|38586.7|38626|38586|38631|38591|38626|38586|7
1695098700000|2023-09-19 04:45:00|38623.9|38583.9|38618.9|38578.9|38628.9|38588.9|38618.9|38578.9|5
1695099000000|2023-09-19 04:50:00|38618.8|38578.8|38618.8|38578.8|38623.8|38583.8|38618.8|38578.8|4
1695099300000|2023-09-19 04:55:00|38616.7|38576.7|38606.7|38566.7|38618.8|38578.8|38606.7|38566.7|33
1695099600000|2023-09-19 05:00:00|38608.8|38568.8|38608.8|38568.8|38613.8|38573.8|38606.6|38566.6|8
1695099900000|2023-09-19 05:05:00|38611|38571|38611|38571|38618.8|38578.8|38608.8|38568.8|19
1695100200000|2023-09-19 05:10:00|38613.8|38573.8|38608.8|38568.8|38616|38576|38608.8|38568.8|4
1695100500000|2023-09-19 05:15:00|38611|38571|38608.8|38568.8|38611|38571|38606.6|38566.6|11
1695100800000|2023-09-19 05:20:00|38606.6|38566.6|38608.8|38568.8|38608.8|38568.8|38606.6|38566.6|10
1695101100000|2023-09-19 05:25:00|38611|38571|38608.8|38568.8|38611|38571|38601|38561|9
1695101400000|2023-09-19 05:30:00|38603.8|38563.8|38606|38566|38611|38571|38598.8|38558.8|26
1695101700000|2023-09-19 05:35:00|38608.8|38568.8|38608.8|38568.8|38611|38571|38598.8|38558.8|10
1695102000000|2023-09-19 05:40:00|38606.6|38566.6|38590.9|38550.9|38608.8|38568.8|38590.9|38550.9|12
1695102300000|2023-09-19 05:45:00|38595.9|38555.9|38595.9|38555.9|38595.9|38555.9|38590.9|38550.9|7
1695102600000|2023-09-19 05:50:00|38603.1|38563.1|38598.7|38558.7|38603.1|38563.1|38585.9|38545.9|67
1695102900000|2023-09-19 05:55:00|38595.9|38555.9|38588.7|38548.7|38598.7|38558.7|38580.9|38540.9|32
1695103200000|2023-09-19 06:00:00|38590.9|38550.9|38593.7|38553.7|38598.7|38558.7|38580.9|38540.9|36
1695103500000|2023-09-19 06:05:00|38591.5|38551.5|38578.7|38538.7|38591.5|38551.5|38578.7|38538.7|15
1695103800000|2023-09-19 06:10:00|38580.9|38540.9|38578.7|38538.7|38580.9|38540.9|38578.7|38538.7|28
1695104100000|2023-09-19 06:15:00|38580.9|38540.9|38585.9|38545.9|38590.9|38550.9|38578.7|38538.7|5
1695104400000|2023-09-19 06:20:00|38590.9|38550.9|38585.9|38545.9|38590.9|38550.9|38585.9|38545.9|5
1695104700000|2023-09-19 06:25:00|38583|38543|38600.8|38560.8|38600.8|38560.8|38580.9|38540.9|22
1695105000000|2023-09-19 06:30:00|38605.8|38565.8|38615.8|38575.8|38618.7|38578.7|38600.8|38560.8|24
1695105300000|2023-09-19 06:35:00|38613.7|38573.7|38628.6|38588.6|38628.6|38588.6|38608.6|38568.6|13
1695105600000|2023-09-19 06:40:00|38623.6|38583.6|38628.6|38588.6|38638.6|38598.6|38620.8|38580.8|24
1695105900000|2023-09-19 06:45:00|38623.6|38583.6|38626.4|38586.4|38628.6|38588.6|38616.4|38576.4|14
1695106200000|2023-09-19 06:50:00|38623.6|38583.6|38623.6|38583.6|38630.8|38590.8|38620.8|38580.8|18
1695106500000|2023-09-19 06:55:00|38618.6|38578.6|38608.6|38568.6|38618.6|38578.6|38606.4|38566.4|50
1695106800000|2023-09-19 07:00:00|38610.8|38570.8|38615.8|38575.8|38618.6|38578.6|38608.6|38568.6|17
1695107100000|2023-09-19 07:05:00|38608.6|38568.6|38593.6|38553.6|38618.6|38578.6|38588.6|38548.6|24
1695107400000|2023-09-19 07:10:00|38595.8|38555.8|38606.4|38566.4|38611.4|38571.4|38586.4|38546.4|20
1695107700000|2023-09-19 07:15:00|38603.6|38563.6|38590.8|38550.8|38606.4|38566.4|38580.8|38540.8|19
1695108000000|2023-09-19 07:20:00|38588.6|38548.6|38588.6|38548.6|38590.8|38550.8|38588.6|38548.6|6
1695108300000|2023-09-19 07:25:00|38590.7|38550.7|38588.6|38548.6|38590.7|38550.7|38578.6|38538.6|25
1695108600000|2023-09-19 07:30:00|38588.5|38548.5|38580.7|38540.7|38588.5|38548.5|38578.5|38538.5|7
1695108900000|2023-09-19 07:35:00|38578.5|38538.5|38590.7|38550.7|38605.7|38565.7|38568.5|38528.5|35
1695109200000|2023-09-19 07:40:00|38598.5|38558.5|38608.5|38568.5|38608.5|38568.5|38590.7|38550.7|48
1695109500000|2023-09-19 07:45:00|38605.7|38565.7|38605.7|38565.7|38608.5|38568.5|38598.5|38558.5|2
1695109800000|2023-09-19 07:50:00|38608.5|38568.5|38618.5|38578.5|38628.5|38588.5|38608.5|38568.5|11
1695110100000|2023-09-19 07:55:00|38620.7|38580.7|38615.7|38575.7|38630.7|38590.7|38608.5|38568.5|25
1695110400000|2023-09-19 08:00:00|38613.5|38573.5|38625.7|38585.7|38628.5|38588.5|38608.5|38568.5|24
1695110700000|2023-09-19 08:05:00|38623.5|38583.5|38608.5|38568.5|38628.5|38588.5|38608.5|38568.5|12
1695111000000|2023-09-19 08:10:00|38610.7|38570.7|38605.7|38565.7|38615.7|38575.7|38600.7|38560.7|45
1695111300000|2023-09-19 08:15:00|38608.5|38568.5|38608.5|38568.5|38612.8|38572.8|38605.7|38565.7|3
1695111600000|2023-09-19 08:20:00|38610.6|38570.6|38618.4|38578.4|38625.6|38585.6|38608.5|38568.5|8
1695111900000|2023-09-19 08:25:00|38615.6|38575.6|38628.4|38588.4|38628.4|38588.4|38615.6|38575.6|14
1695112200000|2023-09-19 08:30:00|38635.6|38595.6|38633.4|38593.4|38638.4|38598.4|38628.4|38588.4|41
1695112500000|2023-09-19 08:35:00|38628.4|38588.4|38616.2|38576.2|38628.4|38588.4|38616.2|38576.2|17
1695112800000|2023-09-19 08:40:00|38626.2|38586.2|38610.6|38570.6|38626.2|38586.2|38610.6|38570.6|33
1695113100000|2023-09-19 08:45:00|38600.6|38560.6|38588.4|38548.4|38618.4|38578.4|38582.8|38542.8|143
1695113400000|2023-09-19 08:50:00|38590.6|38550.6|38590.6|38550.6|38592.8|38552.8|38582.8|38542.8|16
1695113700000|2023-09-19 08:55:00|38588.4|38548.4|38580.6|38540.6|38590.6|38550.6|38580.6|38540.6|4
1695114000000|2023-09-19 09:00:00|38586.2|38546.2|38585.6|38545.6|38590.6|38550.6|38580.6|38540.6|17
1695114300000|2023-09-19 09:05:00|38588.4|38548.4|38580.5|38540.5|38588.4|38548.4|38578.4|38538.4|14
1695114600000|2023-09-19 09:10:00|38583.4|38543.4|38628.3|38588.3|38628.4|38588.4|38583.4|38543.4|52
1695114900000|2023-09-19 09:15:00|38631.2|38591.2|38603.3|38563.3|38636.2|38596.2|38598.3|38558.3|85
1695115200000|2023-09-19 09:20:00|38600.5|38560.5|38638.3|38598.3|38641.1|38601.1|38598.3|38558.3|34
1695115500000|2023-09-19 09:25:00|38633.3|38593.3|38623.3|38583.3|38638.3|38598.3|38623.3|38583.3|13
1695115800000|2023-09-19 09:30:00|38620.5|38580.5|38618.3|38578.3|38633.3|38593.3|38618.3|38578.3|35
1695116100000|2023-09-19 09:35:00|38620.5|38580.5|38618.3|38578.3|38631.1|38591.1|38610.5|38570.5|36
1695116400000|2023-09-19 09:40:00|38621.1|38581.1|38625.5|38585.5|38628.3|38588.3|38618.3|38578.3|37
1695116700000|2023-09-19 09:45:00|38628.3|38588.3|38625.5|38585.5|38628.3|38588.3|38618.3|38578.3|10
1695117000000|2023-09-19 09:50:00|38623.3|38583.3|38623.3|38583.3|38626.1|38586.1|38618.3|38578.3|8
1695117300000|2023-09-19 09:55:00|38620.5|38580.5|38610.5|38570.5|38620.5|38580.5|38608.3|38568.3|10
1695117600000|2023-09-19 10:00:00|38608.3|38568.3|38600.4|38560.4|38613.3|38573.3|38600.4|38560.4|44
1695117900000|2023-09-19 10:05:00|38598.3|38558.3|38588.2|38548.2|38600.4|38560.4|38588.2|38548.2|7
1695118200000|2023-09-19 10:10:00|38593.2|38553.2|38595.4|38555.4|38598.2|38558.2|38588.2|38548.2|44
1695118500000|2023-09-19 10:15:00|38592.6|38552.6|38610.4|38570.4|38610.4|38570.4|38592.6|38552.6|13
1695118800000|2023-09-19 10:20:00|38618.2|38578.2|38600.4|38560.4|38628.2|38588.2|38600.4|38560.4|26
1695119100000|2023-09-19 10:25:00|38598.2|38558.2|38648.2|38608.2|38648.2|38608.2|38598.2|38558.2|79
1695119400000|2023-09-19 10:30:00|38655.4|38615.4|38630.4|38590.4|38655.4|38615.4|38630.4|38590.4|15
1695119700000|2023-09-19 10:35:00|38628.2|38588.2|38653.2|38613.2|38668.2|38628.2|38628.2|38588.2|69
1695120000000|2023-09-19 10:40:00|38656|38616|38640.4|38600.4|38660.4|38620.4|38635.4|38595.4|19
1695120300000|2023-09-19 10:45:00|38638.2|38598.2|38635.4|38595.4|38650.4|38610.4|38630.4|38590.4|37
1695120600000|2023-09-19 10:50:00|38640.4|38600.4|38645.4|38605.4|38648.2|38608.2|38635.4|38595.4|11
1695120900000|2023-09-19 10:55:00|38640.4|38600.4|38630.3|38590.3|38640.4|38600.4|38630.3|38590.3|9
1695121200000|2023-09-19 11:00:00|38628.1|38588.1|38648.1|38608.1|38663.1|38623.1|38628.1|38588.1|78
1695121500000|2023-09-19 11:05:00|38653.8|38613.8|38648.1|38608.1|38665.9|38625.9|38648.1|38608.1|104
1695121800000|2023-09-19 11:10:00|38645.9|38605.9|38640.9|38600.9|38658.1|38618.1|38638.1|38598.1|45
1695122100000|2023-09-19 11:15:00|38638.1|38598.1|38635.9|38595.9|38638.1|38598.1|38625.9|38585.9|39
1695122400000|2023-09-19 11:20:00|38630.9|38590.9|38628.7|38588.7|38635.9|38595.9|38628.7|38588.7|35
1695122700000|2023-09-19 11:25:00|38630.9|38590.9|38633.7|38593.7|38643.7|38603.7|38628.7|38588.7|22
1695123000000|2023-09-19 11:30:00|38635.9|38595.9|38608.7|38568.7|38643.7|38603.7|38608.7|38568.7|45
1695123300000|2023-09-19 11:35:00|38610.9|38570.9|38615.9|38575.9|38623.7|38583.7|38608.7|38568.7|28
1695123600000|2023-09-19 11:40:00|38618.7|38578.7|38620.9|38580.9|38625.9|38585.9|38615.9|38575.9|5
1695123900000|2023-09-19 11:45:00|38628.7|38588.7|38626.5|38586.5|38638.7|38598.7|38620.9|38580.9|28
1695124200000|2023-09-19 11:50:00|38628.7|38588.7|38626.5|38586.5|38629.3|38589.3|38616.5|38576.5|22
1695124500000|2023-09-19 11:55:00|38623.7|38583.7|38634.3|38594.3|38641.5|38601.5|38623.7|38583.7|24
1695124800000|2023-09-19 12:00:00|38631.5|38591.5|38637.1|38597.1|38642.7|38602.7|38629.3|38589.3|73
1695125100000|2023-09-19 12:05:00|38639.2|38599.2|38662|38622|38667.1|38627.1|38637.1|38597.1|73
1695125400000|2023-09-19 12:10:00|38659.2|38619.2|38659.2|38619.2|38677|38637|38649.2|38609.2|107
1695125700000|2023-09-19 12:15:00|38657|38617|38672.6|38632.6|38678.3|38638.3|38639.2|38599.2|319
1695126000000|2023-09-19 12:20:00|38669.8|38629.8|38652|38612|38670.4|38630.4|38639.8|38599.8|192
1695126300000|2023-09-19 12:25:00|38654.8|38614.8|38654.8|38614.8|38662|38622|38644.8|38604.8|197
1695126600000|2023-09-19 12:30:00|38657|38617|38667|38627|38672.6|38632.6|38637|38597|110
1695126900000|2023-09-19 12:35:00|38671.4|38631.4|38652|38612|38671.4|38631.4|38649.2|38609.2|36
1695127200000|2023-09-19 12:40:00|38654.2|38614.2|38629.2|38589.2|38667|38627|38611.4|38571.4|142
1695130200000|2023-09-19 13:30:00|38624.7|38584.7|38481.3|38441.3|38624.7|38584.7|38451.3|38411.3|1812
1695130500000|2023-09-19 13:35:00|38486.3|38446.3|38581.3|38541.3|38636.9|38596.9|38481.3|38441.3|829
1695130800000|2023-09-19 13:40:00|38589.1|38549.1|38574.7|38534.7|38656.9|38616.9|38564.7|38524.7|709
1695131100000|2023-09-19 13:45:00|38566.9|38526.9|38636.8|38596.8|38644|38604|38521.2|38481.2|691
1695131400000|2023-09-19 13:50:00|38639|38599|38614|38574|38639|38599|38566.8|38526.8|808
1695131700000|2023-09-19 13:55:00|38609|38569|38602.4|38562.4|38690.8|38650.8|38602.4|38562.4|975
1695132000000|2023-09-19 14:00:00|38600.2|38560.2|38565.2|38525.2|38622.4|38582.4|38542.4|38502.4|425
1695132300000|2023-09-19 14:05:00|38562.4|38522.4|38555.8|38515.8|38578|38538|38530.2|38490.2|363
1695132600000|2023-09-19 14:10:00|38553.6|38513.6|38530.2|38490.2|38583.6|38543.6|38512.4|38472.4|342
1695132900000|2023-09-19 14:15:00|38532.4|38492.4|38520.2|38480.2|38540.2|38500.2|38498|38458|497
1695133200000|2023-09-19 14:20:00|38518|38478|38605.8|38565.8|38608|38568|38512.4|38472.4|489
1695133500000|2023-09-19 14:25:00|38618|38578|38545.2|38505.2|38625.8|38585.8|38518|38478|348
1695133800000|2023-09-19 14:30:00|38542.4|38502.4|38522.4|38482.4|38550.2|38510.2|38496.7|38456.7|516
1695134100000|2023-09-19 14:35:00|38524.6|38484.6|38556.7|38516.7|38599.5|38559.5|38522.4|38482.4|548
1695134400000|2023-09-19 14:40:00|38554.5|38514.5|38607.9|38567.9|38627.9|38587.9|38554.5|38514.5|228
1695134700000|2023-09-19 14:45:00|38610.1|38570.1|38612.3|38572.3|38627.9|38587.9|38574.5|38534.5|454
1695135000000|2023-09-19 14:50:00|38617.9|38577.9|38710.1|38670.1|38735.1|38695.1|38602.3|38562.3|428
1695135300000|2023-09-19 14:55:00|38707.9|38667.9|38744.5|38704.5|38746.7|38706.7|38687.3|38647.3|574
1695135600000|2023-09-19 15:00:00|38739.5|38699.5|38724.5|38684.5|38815.1|38775.1|38719.5|38679.5|638
1695135900000|2023-09-19 15:05:00|38729.5|38689.5|38714.5|38674.5|38742.3|38702.3|38696.7|38656.7|332
1695136200000|2023-09-19 15:10:00|38712.3|38672.3|38734.5|38694.5|38736.7|38696.7|38682.3|38642.3|252
1695136500000|2023-09-19 15:15:00|38736.7|38696.7|38712.3|38672.3|38744.5|38704.5|38692.3|38652.3|394
1695136800000|2023-09-19 15:20:00|38714.5|38674.5|38754.4|38714.4|38762.3|38722.3|38714.5|38674.5|477
1695137100000|2023-09-19 15:25:00|38752.2|38712.2|38779.4|38739.4|38782.2|38742.2|38736.6|38696.6|190
1695137400000|2023-09-19 15:30:00|38776.6|38736.6|38734.4|38694.4|38784.4|38744.4|38719.4|38679.4|252
1695137700000|2023-09-19 15:35:00|38736.6|38696.6|38706.6|38666.6|38744.4|38704.4|38696.6|38656.6|394
1695138000000|2023-09-19 15:40:00|38701.6|38661.6|38696.6|38656.6|38706.6|38666.6|38676.6|38636.6|178
1695138300000|2023-09-19 15:45:00|38699.4|38659.4|38653.8|38613.8|38724.4|38684.4|38653.8|38613.8|429
1695138600000|2023-09-19 15:50:00|38656.6|38616.6|38598.8|38558.8|38656.6|38616.6|38586.6|38546.6|394
1695138900000|2023-09-19 15:55:00|38601|38561|38661|38621|38668.8|38628.8|38598.8|38558.8|193
1695139200000|2023-09-19 16:00:00|38658.8|38618.8|38678.8|38638.8|38688.8|38648.8|38656.6|38616.6|166
1695139500000|2023-09-19 16:05:00|38681|38641|38681|38641|38738.8|38698.8|38673.2|38633.2|337
1695139800000|2023-09-19 16:10:00|38673.2|38633.2|38765.9|38725.9|38768.7|38728.7|38673.2|38633.2|388
1695140100000|2023-09-19 16:15:00|38760.9|38720.9|38816.5|38776.5|38820.9|38780.9|38760.9|38720.9|426
1695140400000|2023-09-19 16:20:00|38820.9|38780.9|38836.5|38796.5|38876.5|38836.5|38818.7|38778.7|267
1695140700000|2023-09-19 16:25:00|38846.5|38806.5|38798.7|38758.7|38878.7|38838.7|38785.9|38745.9|455
1695141000000|2023-09-19 16:30:00|38796.5|38756.5|38796.5|38756.5|38826.5|38786.5|38796.5|38756.5|278
1695141300000|2023-09-19 16:35:00|38806.5|38766.5|38766.5|38726.5|38828.7|38788.7|38758.7|38718.7|311
1695141600000|2023-09-19 16:40:00|38768.7|38728.7|38683.1|38643.1|38773.7|38733.7|38683.1|38643.1|278
1695141900000|2023-09-19 16:45:00|38685.3|38645.3|38653.1|38613.1|38685.3|38645.3|38653.1|38613.1|235
1695142200000|2023-09-19 16:50:00|38650.3|38610.3|38690.9|38650.9|38700.9|38660.9|38650.3|38610.3|238
1695142500000|2023-09-19 16:55:00|38695.3|38655.3|38673.1|38633.1|38700.9|38660.9|38673.1|38633.1|278
1695142800000|2023-09-19 17:00:00|38670.3|38630.3|38705.3|38665.3|38705.3|38665.3|38665.3|38625.3|205
1695143100000|2023-09-19 17:05:00|38703|38663|38703|38663|38725.8|38685.8|38693|38653|321
1695143400000|2023-09-19 17:10:00|38705.2|38665.2|38755.2|38715.2|38760.8|38720.8|38705.2|38665.2|200
1695143700000|2023-09-19 17:15:00|38758|38718|38718|38678|38760.8|38720.8|38718|38678|240
1695144000000|2023-09-19 17:20:00|38715.8|38675.8|38743|38703|38750.8|38710.8|38700.8|38660.8|253
1695144300000|2023-09-19 17:25:00|38748|38708|38730.8|38690.8|38753|38713|38720.8|38680.8|168
1695144600000|2023-09-19 17:30:00|38733|38693|38680.8|38640.8|38733|38693|38675.2|38635.2|160
1695144900000|2023-09-19 17:35:00|38678|38638|38700.8|38660.8|38703|38663|38670.8|38630.8|264
1695145200000|2023-09-19 17:40:00|38698|38658|38713|38673|38713|38673|38665.2|38625.2|648
1695145500000|2023-09-19 17:45:00|38715.2|38675.2|38762.4|38722.4|38777.4|38737.4|38713|38673|428
1695145800000|2023-09-19 17:50:00|38759.6|38719.6|38777.4|38737.4|38795.2|38755.2|38745.2|38705.2|285
1695146100000|2023-09-19 17:55:00|38775.2|38735.2|38799.6|38759.6|38805.1|38765.1|38765.2|38725.2|220
1695146400000|2023-09-19 18:00:00|38797.3|38757.3|38829.5|38789.5|38844.5|38804.5|38765.1|38725.1|238
1695146700000|2023-09-19 18:05:00|38832.3|38792.3|38789.5|38749.5|38837.3|38797.3|38769.5|38729.5|582
1695147000000|2023-09-19 18:10:00|38794.5|38754.5|38794.5|38754.5|38814.5|38774.5|38777.3|38737.3|1056
1695147300000|2023-09-19 18:15:00|38795.1|38755.1|38770.1|38730.1|38827.9|38787.9|38765.1|38725.1|606
1695168000000|2023-09-20 00:00:00|38803.9|38763.9|38852.2|38812.2|38871.7|38831.7|38781.7|38741.7|102
1695168300000|2023-09-20 00:05:00|38849.4|38809.4|38802.8|38762.8|38865|38825|38792.2|38752.2|37
1695168600000|2023-09-20 00:10:00|38800|38760|38827.8|38787.8|38837.8|38797.8|38795|38755|46
1695168900000|2023-09-20 00:15:00|38830|38790|38805|38765|38832.2|38792.2|38795|38755|10
1695169200000|2023-09-20 00:20:00|38807.8|38767.8|38847.8|38807.8|38847.8|38807.8|38805|38765|9
1695169500000|2023-09-20 00:25:00|38850|38810|38845|38805|38860|38820|38837.7|38797.7|9
1695169800000|2023-09-20 00:30:00|38842.7|38802.7|38827.7|38787.7|38850|38810|38827.7|38787.7|20
1695170100000|2023-09-20 00:35:00|38830|38790|38829.9|38789.9|38839.9|38799.9|38827.7|38787.7|10
1695170400000|2023-09-20 00:40:00|38827.7|38787.7|38827.7|38787.7|38829.9|38789.9|38825.5|38785.5|3
1695170700000|2023-09-20 00:45:00|38829.9|38789.9|38825.5|38785.5|38829.9|38789.9|38825.5|38785.5|11
1695171000000|2023-09-20 00:50:00|38827.7|38787.7|38827.7|38787.7|38827.7|38787.7|38825.5|38785.5|2
1695171300000|2023-09-20 00:55:00|38825.5|38785.5|38814.9|38774.9|38834.9|38794.9|38807.7|38767.7|37
1695171600000|2023-09-20 01:00:00|38817.7|38777.7|38814.9|38774.9|38834.9|38794.9|38809.9|38769.9|8
1695171900000|2023-09-20 01:05:00|38812.1|38772.1|38805.4|38765.4|38817.7|38777.7|38797.7|38757.7|4
1695172200000|2023-09-20 01:10:00|38807.7|38767.7|38837.7|38797.7|38847.7|38807.7|38797.7|38757.7|8
1695172500000|2023-09-20 01:15:00|38840.4|38800.4|38820.4|38780.4|38850.4|38810.4|38802.6|38762.6|1
1695172800000|2023-09-20 01:20:00|38822.6|38782.6|38812.6|38772.6|38840.4|38800.4|38812.6|38772.6|5
1695173100000|2023-09-20 01:25:00|38817.6|38777.6|38834.8|38794.8|38840.4|38800.4|38807.6|38767.6|8
1695173400000|2023-09-20 01:30:00|38832.6|38792.6|38827.6|38787.6|38837.6|38797.6|38812.6|38772.6|0
1695173700000|2023-09-20 01:35:00|38824.8|38784.8|38827.6|38787.6|38832.6|38792.6|38817.6|38777.6|2
1695174000000|2023-09-20 01:40:00|38830.4|38790.4|38837.6|38797.6|38847.6|38807.6|38817.6|38777.6|2
1695174300000|2023-09-20 01:45:00|38839.8|38799.8|38842.6|38802.6|38853.2|38813.2|38837.6|38797.6|7
1695174600000|2023-09-20 01:50:00|38840.4|38800.4|38840.4|38800.4|38845.4|38805.4|38837.6|38797.6|3
1695174900000|2023-09-20 01:55:00|38837.6|38797.6|38837.6|38797.6|38845.4|38805.4|38837.6|38797.6|6
1695175200000|2023-09-20 02:00:00|38827.6|38787.6|38817.6|38777.6|38829.8|38789.8|38807.6|38767.6|10
1695175500000|2023-09-20 02:05:00|38812.6|38772.6|38804.8|38764.8|38812.6|38772.6|38797.5|38757.5|7
1695175800000|2023-09-20 02:10:00|38802|38762|38797.5|38757.5|38807.5|38767.5|38794.8|38754.8|4
1695176100000|2023-09-20 02:15:00|38800.3|38760.3|38804.7|38764.7|38807.5|38767.5|38800.3|38760.3|0
1695176400000|2023-09-20 02:20:00|38802.5|38762.5|38807.5|38767.5|38807.5|38767.5|38802.5|38762.5|57
1695176700000|2023-09-20 02:25:00|38813.1|38773.1|38817.5|38777.5|38817.5|38777.5|38813.1|38773.1|4
1695177000000|2023-09-20 02:30:00|38814.7|38774.7|38797.5|38757.5|38814.7|38774.7|38789.7|38749.7|7
1695177300000|2023-09-20 02:35:00|38799.7|38759.7|38804.7|38764.7|38814.7|38774.7|38797.5|38757.5|4
1695177600000|2023-09-20 02:40:00|38807.5|38767.5|38799.7|38759.7|38807.5|38767.5|38794.7|38754.7|1
1695177900000|2023-09-20 02:45:00|38804.7|38764.7|38797.5|38757.5|38804.7|38764.7|38791.9|38751.9|7
1695178200000|2023-09-20 02:50:00|38802.5|38762.5|38797.5|38757.5|38814.7|38774.7|38789.7|38749.7|6
1695178500000|2023-09-20 02:55:00|38799.7|38759.7|38799.7|38759.7|38820.2|38780.2|38794.7|38754.7|25
1695178800000|2023-09-20 03:00:00|38804.7|38764.7|38814.7|38774.7|38817.4|38777.4|38802.4|38762.4|1
1695179100000|2023-09-20 03:05:00|38810.2|38770.2|38814.6|38774.6|38817.4|38777.4|38807.4|38767.4|7
1695179400000|2023-09-20 03:10:00|38817.4|38777.4|38844.6|38804.6|38859.6|38819.6|38814.6|38774.6|6
1695179700000|2023-09-20 03:15:00|38842.4|38802.4|38847.4|38807.4|38853|38813|38834.6|38794.6|18
1695180000000|2023-09-20 03:20:00|38844.6|38804.6|38857.4|38817.4|38857.4|38817.4|38837.4|38797.4|0
1695180300000|2023-09-20 03:25:00|38867.4|38827.4|38869.6|38829.6|38874.6|38834.6|38857.4|38817.4|5
1695180600000|2023-09-20 03:30:00|38867.4|38827.4|38864.6|38824.6|38869.6|38829.6|38859.6|38819.6|4
1695180900000|2023-09-20 03:35:00|38869.6|38829.6|38874.6|38834.6|38879.6|38839.6|38869.6|38829.6|1
1695181200000|2023-09-20 03:40:00|38877.4|38837.4|38869.6|38829.6|38879.6|38839.6|38869.6|38829.6|4
1695181500000|2023-09-20 03:45:00|38877.3|38837.3|38879.6|38839.6|38884.6|38844.6|38877.3|38837.3|3
1695181800000|2023-09-20 03:50:00|38877.3|38837.3|38879.6|38839.6|38879.6|38839.6|38877.3|38837.3|1
1695182100000|2023-09-20 03:55:00|38877.3|38837.3|38882.3|38842.3|38885.1|38845.1|38877.3|38837.3|3
1695182400000|2023-09-20 04:00:00|38877.3|38837.3|38874.5|38834.5|38884.5|38844.5|38872.3|38832.3|9
1695182700000|2023-09-20 04:05:00|38877.3|38837.3|38869.5|38829.5|38877.3|38837.3|38867.3|38827.3|0
1695183000000|2023-09-20 04:10:00|38867.3|38827.3|38867.3|38827.3|38877.3|38837.3|38867.3|38827.3|15
1695183300000|2023-09-20 04:15:00|38870.1|38830.1|38872.3|38832.3|38875.1|38835.1|38867.3|38827.3|50
1695183600000|2023-09-20 04:20:00|38869.5|38829.5|38867.3|38827.3|38869.5|38829.5|38864.5|38824.5|6
1695183900000|2023-09-20 04:25:00|38872.3|38832.3|38870|38830|38872.3|38832.3|38867.3|38827.3|4
1695184200000|2023-09-20 04:30:00|38872.3|38832.3|38864.5|38824.5|38872.3|38832.3|38862.3|38822.3|1
1695184500000|2023-09-20 04:35:00|38862.2|38822.2|38864.5|38824.5|38867.2|38827.2|38862.2|38822.2|0
1695184800000|2023-09-20 04:40:00|38869.5|38829.5|38859.5|38819.5|38869.5|38829.5|38859.5|38819.5|0
1695185100000|2023-09-20 04:45:00|38867.2|38827.2|38852.2|38812.2|38869.5|38829.5|38852.2|38812.2|3
1695185400000|2023-09-20 04:50:00|38847.2|38807.2|38857.2|38817.2|38857.2|38817.2|38844.4|38804.4|4
1695185700000|2023-09-20 04:55:00|38867.2|38827.2|38867.2|38827.2|38867.2|38827.2|38864.4|38824.4|2
1695186000000|2023-09-20 05:00:00|38875|38835|38877.2|38837.2|38877.2|38837.2|38875|38835|1
1695186300000|2023-09-20 05:05:00|38880|38840|38900|38860|38907.2|38867.2|38877.2|38837.2|12
1695186600000|2023-09-20 05:10:00|38897.2|38857.2|38892.2|38852.2|38897.2|38857.2|38892.2|38852.2|1
1695186900000|2023-09-20 05:15:00|38887.2|38847.2|38892.2|38852.2|38897.2|38857.2|38887.2|38847.2|5
1695187200000|2023-09-20 05:20:00|38887.2|38847.2|38877.2|38837.2|38887.2|38847.2|38877.2|38837.2|2
1695187500000|2023-09-20 05:25:00|38877.1|38837.1|38887.1|38847.1|38894.4|38854.4|38877.1|38837.1|1
1695187800000|2023-09-20 05:30:00|38897.1|38857.1|38904.4|38864.4|38914.4|38874.4|38897.1|38857.1|7
1695188100000|2023-09-20 05:35:00|38902.1|38862.1|38877.1|38837.1|38902.1|38862.1|38877.1|38837.1|3
1695188400000|2023-09-20 05:40:00|38879.9|38839.9|38864.9|38824.9|38887.1|38847.1|38857.1|38817.1|4
1695188700000|2023-09-20 05:45:00|38862.1|38822.1|38869.9|38829.9|38872.7|38832.7|38859.9|38819.9|0
1695189000000|2023-09-20 05:50:00|38867.1|38827.1|38847.1|38807.1|38867.1|38827.1|38847.1|38807.1|1
1695189300000|2023-09-20 05:55:00|38849.9|38809.9|38867.1|38827.1|38867.1|38827.1|38847.1|38807.1|2
1695189600000|2023-09-20 06:00:00|38864.3|38824.3|38907.1|38867.1|38907.1|38867.1|38862.1|38822.1|10
1695189900000|2023-09-20 06:05:00|38904.3|38864.3|38919.8|38879.8|38924.8|38884.8|38902.1|38862.1|6
1695190200000|2023-09-20 06:10:00|38922.1|38882.1|38937|38897|38952.1|38912.1|38914.8|38874.8|13
1695190500000|2023-09-20 06:15:00|38939.8|38899.8|38937|38897|38944.3|38904.3|38929.8|38889.8|1
1695190800000|2023-09-20 06:20:00|38944.8|38904.8|38954.3|38914.3|38964.3|38924.3|38944.8|38904.8|61
1695191100000|2023-09-20 06:25:00|38952|38912|38947|38907|38952|38912|38944.8|38904.8|28
1695191400000|2023-09-20 06:30:00|38944.8|38904.8|38937|38897|38944.8|38904.8|38924.8|38884.8|14
1695191700000|2023-09-20 06:35:00|38942|38902|38947|38907|38947|38907|38929.8|38889.8|4
1695192000000|2023-09-20 06:40:00|38949.8|38909.8|38952|38912|38957|38917|38944.2|38904.2|37
1695192300000|2023-09-20 06:45:00|38949.2|38909.2|38919.8|38879.8|38949.2|38909.2|38912.5|38872.5|33
1695192600000|2023-09-20 06:50:00|38919.7|38879.7|38907|38867|38927|38887|38899.7|38859.7|3
1695192900000|2023-09-20 06:55:00|38904.7|38864.7|38909.7|38869.7|38914.2|38874.2|38897|38857|11
1695193200000|2023-09-20 07:00:00|38907|38867|38906.9|38866.9|38934.7|38894.7|38906.9|38866.9|26
1695193500000|2023-09-20 07:05:00|38901.9|38861.9|38936.9|38896.9|38946.9|38906.9|38896.9|38856.9|25
1695193800000|2023-09-20 07:10:00|38934.2|38894.2|38951.9|38911.9|38956.9|38916.9|38926.9|38886.9|10
1695194100000|2023-09-20 07:15:00|38946.9|38906.9|38896.9|38856.9|38946.9|38906.9|38889.7|38849.7|23
1695194400000|2023-09-20 07:20:00|38891.9|38851.9|38886.9|38846.9|38904.1|38864.1|38886.9|38846.9|7
1695194700000|2023-09-20 07:25:00|38881.9|38841.9|38866.9|38826.9|38881.9|38841.9|38856.9|38816.9|91
1695195000000|2023-09-20 07:30:00|38864.7|38824.7|38899.7|38859.7|38899.7|38859.7|38864.7|38824.7|17
1695195300000|2023-09-20 07:35:00|38896.9|38856.9|38906.9|38866.9|38909.7|38869.7|38889.7|38849.7|45
1695195600000|2023-09-20 07:40:00|38904.6|38864.6|38949.6|38909.6|38956.9|38916.9|38899.6|38859.6|23
1695195900000|2023-09-20 07:45:00|38952.4|38912.4|38956.9|38916.9|38981.9|38941.9|38949.6|38909.6|28
1695196200000|2023-09-20 07:50:00|38951.9|38911.9|38924.6|38884.6|38951.9|38911.9|38921.8|38881.8|7
1695196500000|2023-09-20 07:55:00|38921.8|38881.8|38906.8|38866.8|38936.8|38896.8|38901.8|38861.8|7
1695196800000|2023-09-20 08:00:00|38911.8|38871.8|38859.1|38819.1|38916.8|38876.8|38854.1|38814.1|36
1695197100000|2023-09-20 08:05:00|38861.8|38821.8|38846.8|38806.8|38876.8|38836.8|38844.1|38804.1|4
1695197400000|2023-09-20 08:10:00|38851.3|38811.3|38836.8|38796.8|38854.6|38814.6|38826.8|38786.8|7
1695197700000|2023-09-20 08:15:00|38839.6|38799.6|38859.6|38819.6|38866.8|38826.8|38829|38789|14
1695198000000|2023-09-20 08:20:00|38861.8|38821.8|38899.6|38859.6|38916.8|38876.8|38861.8|38821.8|49
1695198300000|2023-09-20 08:25:00|38896.8|38856.8|38894|38854|38906.8|38866.8|38886.8|38846.8|1
1695198600000|2023-09-20 08:30:00|38899.5|38859.5|38979.5|38939.5|38986.8|38946.8|38899.5|38859.5|31
1695198900000|2023-09-20 08:35:00|38982.3|38942.3|38994|38954|39006.8|38966.8|38979|38939|30
1695199200000|2023-09-20 08:40:00|38991.8|38951.8|38974|38934|38996.8|38956.8|38966.7|38926.7|61
1695199500000|2023-09-20 08:45:00|38971.2|38931.2|38996.7|38956.7|38999.5|38959.5|38966.2|38926.2|52
1695199800000|2023-09-20 08:50:00|38991.7|38951.7|39054.5|39014.5|39056.7|39016.7|38991.7|38951.7|53
1695200100000|2023-09-20 08:55:00|39066.7|39026.7|39056.7|39016.7|39086.7|39046.7|39054.5|39014.5|72
1695200400000|2023-09-20 09:00:00|39049.5|39009.5|39066.7|39026.7|39072.2|39032.2|39034.5|38994.5|20
1695200700000|2023-09-20 09:05:00|39064.5|39024.5|39004.5|38964.5|39064.5|39024.5|38999.5|38959.5|20
1695201000000|2023-09-20 09:10:00|39009.5|38969.5|38999.5|38959.5|39019.5|38979.5|38988.9|38948.9|158
1695201300000|2023-09-20 09:15:00|38997.2|38957.2|39009.4|38969.4|39012.2|38972.2|38984.4|38944.4|21
1695201600000|2023-09-20 09:20:00|39007.2|38967.2|39014.4|38974.4|39019.4|38979.4|39002.2|38962.2|32
1695201900000|2023-09-20 09:25:00|39012.2|38972.2|38997.2|38957.2|39027.2|38987.2|38994.4|38954.4|57
1695202200000|2023-09-20 09:30:00|38999.4|38959.4|39020|38980|39020|38980|38994.4|38954.4|24
1695202500000|2023-09-20 09:35:00|39022.2|38982.2|39029.4|38989.4|39032.2|38992.2|39014.9|38974.9|14
1695202800000|2023-09-20 09:40:00|39022.2|38982.2|39017.2|38977.2|39027.2|38987.2|39012.2|38972.2|15
1695203100000|2023-09-20 09:45:00|39012.2|38972.2|39032.2|38992.2|39037.7|38997.7|39007.2|38967.2|20
1695203400000|2023-09-20 09:50:00|39034.4|38994.4|39004.4|38964.4|39037.1|38997.1|39004.4|38964.4|14
1695203700000|2023-09-20 09:55:00|39009.4|38969.4|39037.1|38997.1|39042.1|39002.1|39002.1|38962.1|13
1695204000000|2023-09-20 10:00:00|39034.4|38994.4|39042.1|39002.1|39052.1|39012.1|39032.1|38992.1|18
1695204300000|2023-09-20 10:05:00|39047.1|39007.1|39032.1|38992.1|39062.1|39022.1|39032.1|38992.1|47
1695204600000|2023-09-20 10:10:00|39022.1|38982.1|38987.1|38947.1|39022.1|38982.1|38982.1|38942.1|49
1695204900000|2023-09-20 10:15:00|38989.9|38949.9|39012.1|38972.1|39024.9|38984.9|38989.9|38949.9|58
1695205200000|2023-09-20 10:20:00|39004.3|38964.3|39002.1|38962.1|39007.6|38967.6|38999.9|38959.9|22
1695205500000|2023-09-20 10:25:00|39004.8|38964.8|38997.1|38957.1|39007.1|38967.1|38989.8|38949.8|9
1695205800000|2023-09-20 10:30:00|38999.8|38959.8|38992.1|38952.1|39002.1|38962.1|38984.8|38944.8|7
1695206100000|2023-09-20 10:35:00|38994.8|38954.8|38999.8|38959.8|39002.1|38962.1|38972.1|38932.1|12
1695206400000|2023-09-20 10:40:00|39002|38962|38982|38942|39002|38962|38979.8|38939.8|74
1695206700000|2023-09-20 10:45:00|38984.8|38944.8|39019.3|38979.3|39022|38982|38982|38942|116
1695207000000|2023-09-20 10:50:00|39017|38977|39017.6|38977.6|39024.8|38984.8|39004.8|38964.8|21
1695207300000|2023-09-20 10:55:00|39014.8|38974.8|39012|38972|39019.8|38979.8|39002|38962|38
1695207600000|2023-09-20 11:00:00|39009.8|38969.8|38997|38957|39009.8|38969.8|38989.2|38949.2|10
1695207900000|2023-09-20 11:05:00|38994.8|38954.8|39002|38962|39017|38977|38994.8|38954.8|11
1695208200000|2023-09-20 11:10:00|39004.8|38964.8|39014.7|38974.7|39022|38982|38997|38957|20
1695208500000|2023-09-20 11:15:00|39012|38972|38994.7|38954.7|39017|38977|38994.7|38954.7|49
1695208800000|2023-09-20 11:20:00|38997|38957|39004.7|38964.7|39007.5|38967.5|38994.7|38954.7|19
1695209100000|2023-09-20 11:25:00|39002|38962|39029.7|38989.7|39029.7|38989.7|39002|38962|14
1695209400000|2023-09-20 11:30:00|39031.9|38991.9|39031.9|38991.9|39039.7|38999.7|39021.9|38981.9|14
1695209700000|2023-09-20 11:35:00|39029.7|38989.7|39006.9|38966.9|39031.9|38991.9|39001.9|38961.9|56
1695210000000|2023-09-20 11:40:00|39009.2|38969.2|39019.7|38979.7|39019.7|38979.7|39006.9|38966.9|13
1695210300000|2023-09-20 11:45:00|39019.1|38979.1|39039.7|38999.7|39041.9|39001.9|39009.7|38969.7|40
1695210600000|2023-09-20 11:50:00|39041.9|39001.9|39071.9|39031.9|39087.4|39047.4|39031.9|38991.9|136
1695210900000|2023-09-20 11:55:00|39079.7|39039.7|39021.9|38981.9|39094.7|39054.7|39021.9|38981.9|85
1695211200000|2023-09-20 12:00:00|39029.1|38989.1|39071.9|39031.9|39081.9|39041.9|39024.6|38984.6|50
1695211500000|2023-09-20 12:05:00|39064.6|39024.6|39061.9|39021.9|39091.9|39051.9|39061.9|39021.9|68
1695211800000|2023-09-20 12:10:00|39064.6|39024.6|39041.9|39001.9|39067.4|39027.4|39019.1|38979.1|67
1695212100000|2023-09-20 12:15:00|39044.1|39004.1|39066.8|39026.8|39066.8|39026.8|39041.8|39001.8|104
1695212400000|2023-09-20 12:20:00|39064.6|39024.6|39141.8|39101.8|39177.4|39137.4|39061.8|39021.8|172
1695212700000|2023-09-20 12:25:00|39139.6|39099.6|39131.8|39091.8|39164.6|39124.6|39129.6|39089.6|40
1695213000000|2023-09-20 12:30:00|39129.6|39089.6|39119.6|39079.6|39147.3|39107.3|39119.6|39079.6|49
1695213300000|2023-09-20 12:35:00|39124.6|39084.6|39087.3|39047.3|39124.6|39084.6|39084.6|39044.6|63
1695213600000|2023-09-20 12:40:00|39084.6|39044.6|39084.6|39044.6|39104.6|39064.6|39067.3|39027.3|65
1695216600000|2023-09-20 13:30:00|39118.9|39078.9|39020|38980|39118.9|39078.9|38991.7|38951.7|1076
1695216900000|2023-09-20 13:35:00|39017.7|38977.7|39015|38975|39065|39025|38989.4|38949.4|594
1695217200000|2023-09-20 13:40:00|39025|38985|39236|39196|39251.5|39211.5|39012.7|38972.7|871
1695217500000|2023-09-20 13:45:00|39241.5|39201.5|39198.8|39158.8|39296|39256|39196|39156|673
1695217800000|2023-09-20 13:50:00|39203.8|39163.8|39253.7|39213.7|39253.8|39213.8|39173.8|39133.8|545
1695218100000|2023-09-20 13:55:00|39251.5|39211.5|39266|39226|39266|39226|39206|39166|481
1695218400000|2023-09-20 14:00:00|39256|39216|39231|39191|39333.7|39293.7|39206|39166|715
1695218700000|2023-09-20 14:05:00|39228.2|39188.2|39231.5|39191.5|39235.9|39195.9|39158.2|39118.2|559
1695219000000|2023-09-20 14:10:00|39233.7|39193.7|39169.2|39129.2|39251.5|39211.5|39169.2|39129.2|570
1695219300000|2023-09-20 14:15:00|39166.5|39126.5|39135.9|39095.9|39166.5|39126.5|39115.9|39075.9|281
1695219600000|2023-09-20 14:20:00|39125.9|39085.9|39150.4|39110.4|39158.2|39118.2|39085.9|39045.9|391
1695219900000|2023-09-20 14:25:00|39153.1|39113.1|39203.7|39163.7|39203.7|39163.7|39153.1|39113.1|359
1695220200000|2023-09-20 14:30:00|39205.9|39165.9|39213.6|39173.6|39215.9|39175.9|39153.7|39113.7|454
1695220500000|2023-09-20 14:35:00|39218.6|39178.6|39175.9|39135.9|39283.6|39243.6|39175.9|39135.9|331
1695220800000|2023-09-20 14:40:00|39170.4|39130.4|39173.6|39133.6|39198.6|39158.6|39125.9|39085.9|367
1695221100000|2023-09-20 14:45:00|39175.9|39135.9|39233.6|39193.6|39245.9|39205.9|39173.6|39133.6|190
1695221400000|2023-09-20 14:50:00|39231.4|39191.4|39301.4|39261.4|39313.6|39273.6|39223.6|39183.6|153
1695221700000|2023-09-20 14:55:00|39303.6|39263.6|39323.6|39283.6|39323.6|39283.6|39265.8|39225.8|268
1695222000000|2023-09-20 15:00:00|39325.8|39285.8|39359.1|39319.1|39419.1|39379.1|39323.6|39283.6|847
1695222300000|2023-09-20 15:05:00|39356.9|39316.9|39321.3|39281.3|39369.1|39329.1|39305.8|39265.8|322
1695222600000|2023-09-20 15:10:00|39323.6|39283.6|39329.1|39289.1|39339.1|39299.1|39283.6|39243.6|146
1695222900000|2023-09-20 15:15:00|39331.3|39291.3|39361.3|39321.3|39406.3|39366.3|39331.3|39291.3|425
1695223200000|2023-09-20 15:20:00|39363.5|39323.5|39369.1|39329.1|39441.3|39401.3|39341.3|39301.3|438
1695223500000|2023-09-20 15:25:00|39376.8|39336.8|39469|39429|39499|39459|39376.8|39336.8|361
1695223800000|2023-09-20 15:30:00|39471.8|39431.8|39419|39379|39489|39449|39416.8|39376.8|494
1695224100000|2023-09-20 15:35:00|39416.8|39376.8|39411.3|39371.3|39459|39419|39409|39369|375
1695224400000|2023-09-20 15:40:00|39396.3|39356.3|39414|39374|39459|39419|39391.3|39351.3|787
1695224700000|2023-09-20 15:45:00|39416.8|39376.8|39376.2|39336.2|39439|39399|39371.2|39331.2|290
1695225000000|2023-09-20 15:50:00|39381.2|39341.2|39401.2|39361.2|39421.2|39381.2|39355.7|39315.7|287
1695225300000|2023-09-20 15:55:00|39403.5|39363.5|39451.2|39411.2|39458.5|39418.5|39403.5|39363.5|279
1695225600000|2023-09-20 16:00:00|39443.5|39403.5|39493.4|39453.4|39539|39499|39443.5|39403.5|593
1695225900000|2023-09-20 16:05:00|39491.2|39451.2|39501.2|39461.2|39529|39489|39478.4|39438.4|497
1695226200000|2023-09-20 16:10:00|39498.9|39458.9|39531.2|39491.2|39533.4|39493.4|39486.2|39446.2|379
1695226500000|2023-09-20 16:15:00|39533.4|39493.4|39525.6|39485.6|39541.2|39501.2|39501.2|39461.2|392
1695226800000|2023-09-20 16:20:00|39523.4|39483.4|39467.9|39427.9|39538.4|39498.4|39467.9|39427.9|440
1695227100000|2023-09-20 16:25:00|39477.9|39437.9|39487.9|39447.9|39497.9|39457.9|39447.9|39407.9|487
1695227400000|2023-09-20 16:30:00|39485.6|39445.6|39477.9|39437.9|39507.9|39467.9|39465.6|39425.6|192
1695227700000|2023-09-20 16:35:00|39475.6|39435.6|39460.1|39420.1|39480.1|39440.1|39432.3|39392.3|678
1695228000000|2023-09-20 16:40:00|39452.3|39412.3|39444.6|39404.6|39492.3|39452.3|39426.8|39386.8|257
1695228300000|2023-09-20 16:45:00|39436.8|39396.8|39436.8|39396.8|39449.6|39409.6|39393.5|39353.5|731
1695228600000|2023-09-20 16:50:00|39439|39399|39441.8|39401.8|39449|39409|39411.3|39371.3|453
1695228900000|2023-09-20 16:55:00|39444.5|39404.5|39399|39359|39444.5|39404.5|39399|39359|368
1695229200000|2023-09-20 17:00:00|39401.8|39361.8|39361.2|39321.2|39421.3|39381.3|39361.2|39321.2|327
1695229500000|2023-09-20 17:05:00|39363.5|39323.5|39395.7|39355.7|39413.5|39373.5|39353.5|39313.5|506
1695229800000|2023-09-20 17:10:00|39390.7|39350.7|39398|39358|39398|39358|39373|39333|438
1695230100000|2023-09-20 17:15:00|39395.7|39355.7|39345.7|39305.7|39395.7|39355.7|39328|39288|176
1695230400000|2023-09-20 17:20:00|39337.9|39297.9|39320.7|39280.7|39350.7|39310.7|39285.7|39245.7|281
1695230700000|2023-09-20 17:25:00|39317.9|39277.9|39335.7|39295.7|39353.4|39313.4|39307.9|39267.9|372
1695231000000|2023-09-20 17:30:00|39340.7|39300.7|39327.9|39287.9|39367.9|39327.9|39327.9|39287.9|188
1695231300000|2023-09-20 17:35:00|39325.7|39285.7|39292.9|39252.9|39335.7|39295.7|39280.2|39240.2|155
1695231600000|2023-09-20 17:40:00|39295.7|39255.7|39315.7|39275.7|39335.7|39295.7|39283.4|39243.4|209
1695231900000|2023-09-20 17:45:00|39317.9|39277.9|39335.6|39295.6|39350.6|39310.6|39317.9|39277.9|262
1695232200000|2023-09-20 17:50:00|39340.6|39300.6|39370.6|39330.6|39377.9|39337.9|39325.6|39285.6|157
1695232500000|2023-09-20 17:55:00|39372.9|39332.9|39360.6|39320.6|39377.9|39337.9|39340.6|39300.6|347
1695232800000|2023-09-20 18:00:00|39363.4|39323.4|39352.9|39312.9|39380.6|39340.6|39330.6|39290.6|471
1695233100000|2023-09-20 18:05:00|39350.6|39310.6|39332.8|39292.8|39352.9|39312.9|39297.9|39257.9|529
1695233400000|2023-09-20 18:10:00|39325.6|39285.6|39345.6|39305.6|39387.8|39347.8|39302.8|39262.8|1308
1695233700000|2023-09-20 18:15:00|39348.3|39308.3|39347.8|39307.8|39363.3|39323.3|39333.3|39293.3|255
1695254400000|2023-09-21 00:00:00|39382.2|39342.2|39294.9|39254.9|39419.9|39379.9|39287.6|39247.6|101
1695254700000|2023-09-21 00:05:00|39287.6|39247.6|39319.9|39279.9|39339.9|39299.9|39287.6|39247.6|61
1695255000000|2023-09-21 00:10:00|39324.9|39284.9|39324.9|39284.9|39329.9|39289.9|39314.9|39274.9|11
1695255300000|2023-09-21 00:15:00|39319.9|39279.9|39262.1|39222.1|39324.9|39284.9|39259.4|39219.4|55
1695255600000|2023-09-21 00:20:00|39264.4|39224.4|39302.1|39262.1|39309.4|39269.4|39261.6|39221.6|16
1695255900000|2023-09-21 00:25:00|39304.4|39264.4|39299.3|39259.3|39304.4|39264.4|39282.1|39242.1|5
1695256200000|2023-09-21 00:30:00|39292.1|39252.1|39297.1|39257.1|39304.3|39264.3|39282.1|39242.1|3
1695256500000|2023-09-21 00:35:00|39289.3|39249.3|39264.3|39224.3|39292.1|39252.1|39264.3|39224.3|17
1695256800000|2023-09-21 00:40:00|39274.3|39234.3|39262.1|39222.1|39279.3|39239.3|39259.3|39219.3|11
1695257100000|2023-09-21 00:45:00|39264.8|39224.8|39272.1|39232.1|39279.3|39239.3|39264.3|39224.3|4
1695257400000|2023-09-21 00:50:00|39274.3|39234.3|39289.3|39249.3|39294.3|39254.3|39269.3|39229.3|7
1695257700000|2023-09-21 00:55:00|39282|39242|39269.3|39229.3|39282|39242|39249.8|39209.8|27
1695258000000|2023-09-21 01:00:00|39267|39227|39274.3|39234.3|39289.3|39249.3|39239.3|39199.3|16
1695258300000|2023-09-21 01:05:00|39277|39237|39259.3|39219.3|39289.3|39249.3|39249.3|39209.3|34
1695258600000|2023-09-21 01:10:00|39269.3|39229.3|39269.3|39229.3|39274.3|39234.3|39259.3|39219.3|26
1695258900000|2023-09-21 01:15:00|39266.5|39226.5|39259.3|39219.3|39279.3|39239.3|39249.3|39209.3|21
1695259200000|2023-09-21 01:20:00|39259.2|39219.2|39259.2|39219.2|39269.2|39229.2|39249.2|39209.2|7
1695259500000|2023-09-21 01:25:00|39254.7|39214.7|39269.2|39229.2|39292|39252|39242|39202|46
1695259800000|2023-09-21 01:30:00|39267|39227|39249.2|39209.2|39267|39227|39244.2|39204.2|12
1695260100000|2023-09-21 01:35:00|39244.2|39204.2|39209.2|39169.2|39249.2|39209.2|39199.2|39159.2|12
1695260400000|2023-09-21 01:40:00|39211.5|39171.5|39229.2|39189.2|39229.2|39189.2|39206.5|39166.5|2
1695260700000|2023-09-21 01:45:00|39224.2|39184.2|39219.2|39179.2|39224.2|39184.2|39219.2|39179.2|3
1695261000000|2023-09-21 01:50:00|39213.7|39173.7|39209.2|39169.2|39221.9|39181.9|39204.2|39164.2|6
1695261300000|2023-09-21 01:55:00|39206.4|39166.4|39199.2|39159.2|39209.2|39169.2|39194.2|39154.2|6
1695261600000|2023-09-21 02:00:00|39201.9|39161.9|39204.2|39164.2|39219.2|39179.2|39199.2|39159.2|4
1695261900000|2023-09-21 02:05:00|39206.4|39166.4|39219.2|39179.2|39222.4|39182.4|39189.2|39149.2|54
1695262200000|2023-09-21 02:10:00|39221.4|39181.4|39229.1|39189.1|39239.2|39199.2|39219.1|39179.1|18
1695262500000|2023-09-21 02:15:00|39231.9|39191.9|39259.1|39219.1|39266.4|39226.4|39229.1|39189.1|33
1695262800000|2023-09-21 02:20:00|39261.9|39221.9|39261.9|39221.9|39271.9|39231.9|39259.1|39219.1|16
1695263100000|2023-09-21 02:25:00|39259.1|39219.1|39266.9|39226.9|39276.4|39236.4|39259.1|39219.1|34
1695263400000|2023-09-21 02:30:00|39269.1|39229.1|39249.1|39209.1|39269.1|39229.1|39246.9|39206.9|17
1695263700000|2023-09-21 02:35:00|39251.4|39211.4|39249.1|39209.1|39259.1|39219.1|39249.1|39209.1|83
1695264000000|2023-09-21 02:40:00|39224.1|39184.1|39216.8|39176.8|39229.1|39189.1|39216.8|39176.8|69
1695264300000|2023-09-21 02:45:00|39211.8|39171.8|39206.8|39166.8|39216.8|39176.8|39206.8|39166.8|16
1695264600000|2023-09-21 02:50:00|39209.1|39169.1|39181.8|39141.8|39211.8|39171.8|39179.1|39139.1|12
1695264900000|2023-09-21 02:55:00|39179.1|39139.1|39189.1|39149.1|39194.1|39154.1|39179.1|39139.1|25
1695265200000|2023-09-21 03:00:00|39191.8|39151.8|39204|39164|39209|39169|39189|39149|7
1695265500000|2023-09-21 03:05:00|39206.3|39166.3|39184|39144|39206.3|39166.3|39181.8|39141.8|19
1695265800000|2023-09-21 03:10:00|39189|39149|39189|39149|39189|39149|39179|39139|14
1695266100000|2023-09-21 03:15:00|39186.3|39146.3|39149|39109|39186.3|39146.3|39149|39109|48
1695266400000|2023-09-21 03:20:00|39151.8|39111.8|39151.7|39111.7|39154|39114|39151.7|39111.7|1
1695266700000|2023-09-21 03:25:00|39154|39114|39189|39149|39191.7|39151.7|39151.7|39111.7|18
1695267000000|2023-09-21 03:30:00|39186.7|39146.7|39186.7|39146.7|39189|39149|39179|39139|4
1695267300000|2023-09-21 03:35:00|39189|39149|39186.7|39146.7|39189|39149|39176.7|39136.7|4
1695267600000|2023-09-21 03:40:00|39189|39149|39184.4|39144.4|39189|39149|39176.7|39136.7|4
1695267900000|2023-09-21 03:45:00|39182.2|39142.2|39174.4|39134.4|39184.4|39144.4|39174.4|39134.4|11
1695268200000|2023-09-21 03:50:00|39184.4|39144.4|39184.4|39144.4|39184.4|39144.4|39182.2|39142.2|7
1695268500000|2023-09-21 03:55:00|39174.4|39134.4|39194.4|39154.4|39202.2|39162.2|39174.4|39134.4|26
1695268800000|2023-09-21 04:00:00|39192.2|39152.2|39174.4|39134.4|39194.4|39154.4|39164.4|39124.4|18
1695269100000|2023-09-21 04:05:00|39177.1|39137.1|39184.4|39144.4|39184.4|39144.4|39174.4|39134.4|1
1695269400000|2023-09-21 04:10:00|39194.4|39154.4|39184.4|39144.4|39194.4|39154.4|39184.4|39144.4|9
1695269700000|2023-09-21 04:15:00|39182.1|39142.1|39184.4|39144.4|39184.4|39144.4|39182.1|39142.1|1
1695270000000|2023-09-21 04:20:00|39182.1|39142.1|39184.4|39144.4|39189.4|39149.4|39182.1|39142.1|30
1695270300000|2023-09-21 04:25:00|39182.1|39142.1|39184.4|39144.4|39184.4|39144.4|39182.1|39142.1|13
1695270600000|2023-09-21 04:30:00|39182.1|39142.1|39144.3|39104.3|39184.4|39144.4|39142.1|39102.1|114
1695270900000|2023-09-21 04:35:00|39142.1|39102.1|39164.3|39124.3|39164.3|39124.3|39142.1|39102.1|13
1695271200000|2023-09-21 04:40:00|39172.1|39132.1|39162.1|39122.1|39172.1|39132.1|39157.1|39117.1|26
1695271500000|2023-09-21 04:45:00|39164.3|39124.3|39164.3|39124.3|39164.3|39124.3|39154.3|39114.3|2
1695271800000|2023-09-21 04:50:00|39157|39117|39154.3|39114.3|39164.3|39124.3|39154.3|39114.3|3
1695272100000|2023-09-21 04:55:00|39157|39117|39144.3|39104.3|39159.8|39119.8|39132|39092|53
1695272400000|2023-09-21 05:00:00|39147|39107|39144.3|39104.3|39152|39112|39139.3|39099.3|7
1695272700000|2023-09-21 05:05:00|39147|39107|39134.3|39094.3|39152|39112|39132|39092|3
1695273000000|2023-09-21 05:10:00|39144.3|39104.3|39154.3|39114.3|39154.3|39114.3|39142|39102|4
1695273300000|2023-09-21 05:15:00|39149.3|39109.3|39151.5|39111.5|39154.3|39114.3|39144.3|39104.3|13
1695273600000|2023-09-21 05:20:00|39154.3|39114.3|39154.2|39114.2|39156.5|39116.5|39154.2|39114.2|0
1695273900000|2023-09-21 05:25:00|39149.2|39109.2|39154.2|39114.2|39154.2|39114.2|39149.2|39109.2|13
1695274200000|2023-09-21 05:30:00|39166.5|39126.5|39149.2|39109.2|39174.2|39134.2|39144.2|39104.2|22
1695274500000|2023-09-21 05:35:00|39151.5|39111.5|39144.2|39104.2|39154.2|39114.2|39134.2|39094.2|19
1695274800000|2023-09-21 05:40:00|39141.5|39101.5|39136.5|39096.5|39144.2|39104.2|39136.5|39096.5|7
1695275100000|2023-09-21 05:45:00|39134.2|39094.2|39104.2|39064.2|39136.5|39096.5|39086.9|39046.9|43
1695275400000|2023-09-21 05:50:00|39109.2|39069.2|39094.2|39054.2|39109.2|39069.2|39091.9|39051.9|5
1695275700000|2023-09-21 05:55:00|39091.9|39051.9|39084.2|39044.2|39094.2|39054.2|39081.9|39041.9|24
1695276000000|2023-09-21 06:00:00|39094.2|39054.2|39081.4|39041.4|39094.2|39054.2|39071.9|39031.9|50
1695276300000|2023-09-21 06:05:00|39084.2|39044.2|39081.4|39041.4|39096.4|39056.4|39074.2|39034.2|8
1695276600000|2023-09-21 06:10:00|39079.2|39039.2|39089.1|39049.1|39099.1|39059.1|39074.1|39034.1|18
1695276900000|2023-09-21 06:15:00|39086.9|39046.9|39101.9|39061.9|39104.1|39064.1|39084.1|39044.1|3
1695277200000|2023-09-21 06:20:00|39104.1|39064.1|39114.1|39074.1|39114.1|39074.1|39101.9|39061.9|5
1695277500000|2023-09-21 06:25:00|39111.4|39071.4|39119.1|39079.1|39119.1|39079.1|39104.1|39064.1|26
1695277800000|2023-09-21 06:30:00|39116.8|39076.8|39084.1|39044.1|39124.1|39084.1|39081.4|39041.4|13
1695278100000|2023-09-21 06:35:00|39094.1|39054.1|39094.1|39054.1|39104.1|39064.1|39084.1|39044.1|7
1695278400000|2023-09-21 06:40:00|39086.8|39046.8|39099.1|39059.1|39104.1|39064.1|39084.1|39044.1|14
1695278700000|2023-09-21 06:45:00|39101.8|39061.8|39094.1|39054.1|39106.3|39066.3|39086.8|39046.8|9
1695279000000|2023-09-21 06:50:00|39099.1|39059.1|39106.3|39066.3|39116.8|39076.8|39091.8|39051.8|22
1695279300000|2023-09-21 06:55:00|39104.1|39064.1|39094|39054|39109.1|39069.1|39081.8|39041.8|22
1695279600000|2023-09-21 07:00:00|39091.3|39051.3|39116.8|39076.8|39124|39084|39086.8|39046.8|23
1695279900000|2023-09-21 07:05:00|39119|39079|39094|39054|39124|39084|39084|39044|13
1695280200000|2023-09-21 07:10:00|39098.6|39058.6|39108.6|39068.6|39108.6|39068.6|39086.3|39046.3|10
1695280500000|2023-09-21 07:15:00|39106.3|39066.3|39091.3|39051.3|39108.6|39068.6|39084|39044|24
1695280800000|2023-09-21 07:20:00|39088.5|39048.5|39084|39044|39091.3|39051.3|39074|39034|20
1695281100000|2023-09-21 07:25:00|39086.3|39046.3|39081.3|39041.3|39094|39054|39071.3|39031.3|37
1695281400000|2023-09-21 07:30:00|39084|39044|39069|39029|39091.3|39051.3|39064|39024|21
1695281700000|2023-09-21 07:35:00|39071.2|39031.2|39081.2|39041.2|39088.5|39048.5|39066.2|39026.2|19
1695282000000|2023-09-21 07:40:00|39078.5|39038.5|39048.5|39008.5|39081.2|39041.2|39034|38994|29
1695282300000|2023-09-21 07:45:00|39044|39004|39043.9|39003.9|39061.2|39021.2|39034|38994|11
1695282600000|2023-09-21 07:50:00|39046.2|39006.2|39046.2|39006.2|39066.2|39026.2|39046.2|39006.2|19
1695282900000|2023-09-21 07:55:00|39043.5|39003.5|39093.9|39053.9|39093.9|39053.9|39041.2|39001.2|51
1695283200000|2023-09-21 08:00:00|39103.9|39063.9|39123.9|39083.9|39133.9|39093.9|39093.9|39053.9|79
1695283500000|2023-09-21 08:05:00|39118.9|39078.9|39189.4|39149.4|39196.6|39156.6|39118.9|39078.9|146
1695283800000|2023-09-21 08:10:00|39192.1|39152.1|39123.9|39083.9|39194.4|39154.4|39116.6|39076.6|22
1695284100000|2023-09-21 08:15:00|39136.6|39096.6|39146.6|39106.6|39146.6|39106.6|39123.9|39083.9|8
1695284400000|2023-09-21 08:20:00|39141.6|39101.6|39133.9|39093.9|39146.6|39106.6|39131.6|39091.6|11
1695284700000|2023-09-21 08:25:00|39143.9|39103.9|39143.9|39103.9|39161.6|39121.6|39141.6|39101.6|16
1695285000000|2023-09-21 08:30:00|39141.6|39101.6|39153.9|39113.9|39159.3|39119.3|39141.6|39101.6|5
1695285300000|2023-09-21 08:35:00|39149.3|39109.3|39113.8|39073.8|39149.3|39109.3|39113.8|39073.8|22
1695285600000|2023-09-21 08:40:00|39111.6|39071.6|39123.8|39083.8|39123.8|39083.8|39096.6|39056.6|26
1695285900000|2023-09-21 08:45:00|39133.8|39093.8|39121.6|39081.6|39133.8|39093.8|39121.6|39081.6|19
1695286200000|2023-09-21 08:50:00|39119.3|39079.3|39113.8|39073.8|39119.3|39079.3|39101.1|39061.1|13
1695286500000|2023-09-21 08:55:00|39116.5|39076.5|39123.8|39083.8|39123.8|39083.8|39113.8|39073.8|23
1695286800000|2023-09-21 09:00:00|39121.1|39081.1|39118.8|39078.8|39123.8|39083.8|39113.8|39073.8|10
1695287100000|2023-09-21 09:05:00|39123.8|39083.8|39173.8|39133.8|39181.5|39141.5|39123.8|39083.8|32
1695287400000|2023-09-21 09:10:00|39171.5|39131.5|39176.5|39136.5|39186.5|39146.5|39143.8|39103.8|13
1695287700000|2023-09-21 09:15:00|39173.8|39133.8|39143.8|39103.8|39189.2|39149.2|39143.8|39103.8|31
1695288000000|2023-09-21 09:20:00|39146.5|39106.5|39151.5|39111.5|39161.5|39121.5|39139.2|39099.2|8
1695288300000|2023-09-21 09:25:00|39153.8|39113.8|39123.7|39083.7|39153.8|39113.8|39123.7|39083.7|9
1695288600000|2023-09-21 09:30:00|39113.7|39073.7|39083.7|39043.7|39113.7|39073.7|39079.2|39039.2|20
1695288900000|2023-09-21 09:35:00|39079.2|39039.2|39099.2|39059.2|39103.7|39063.7|39079.2|39039.2|10
1695289200000|2023-09-21 09:40:00|39103.7|39063.7|39093.7|39053.7|39106.5|39066.5|39089.2|39049.2|6
1695289500000|2023-09-21 09:45:00|39096.4|39056.4|39089.2|39049.2|39103.7|39063.7|39083.7|39043.7|11
1695289800000|2023-09-21 09:50:00|39091.4|39051.4|39111.4|39071.4|39121.4|39081.4|39091.4|39051.4|24
1695290100000|2023-09-21 09:55:00|39114.2|39074.2|39109.1|39069.1|39121.4|39081.4|39106.4|39066.4|19
1695290400000|2023-09-21 10:00:00|39103.7|39063.7|39096.4|39056.4|39103.7|39063.7|39091.4|39051.4|11
1695290700000|2023-09-21 10:05:00|39099.1|39059.1|39099.1|39059.1|39109.1|39069.1|39099.1|39059.1|8
1695291000000|2023-09-21 10:10:00|39096.4|39056.4|39091.4|39051.4|39096.4|39056.4|39079.1|39039.1|33
1695291300000|2023-09-21 10:15:00|39089.1|39049.1|39086.4|39046.4|39099.1|39059.1|39081.4|39041.4|10
1695291600000|2023-09-21 10:20:00|39083.6|39043.6|39023.6|38983.6|39089.1|39049.1|39013.6|38973.6|27
1695291900000|2023-09-21 10:25:00|39020.9|38980.9|39013.6|38973.6|39023.6|38983.6|39011.4|38971.4|26
1695292200000|2023-09-21 10:30:00|39011.4|38971.4|39023.6|38983.6|39023.6|38983.6|39011.3|38971.3|15
1695292500000|2023-09-21 10:35:00|39025.9|38985.9|39013.6|38973.6|39031.3|38991.3|39013.6|38973.6|21
1695292800000|2023-09-21 10:40:00|39023.6|38983.6|39035.9|38995.9|39043.6|39003.6|39013.6|38973.6|77
1695293100000|2023-09-21 10:45:00|39033.6|38993.6|39043.6|39003.6|39073.6|39033.6|39028.1|38988.1|23
1695293400000|2023-09-21 10:50:00|39035.9|38995.9|39030.8|38990.8|39040.9|39000.9|39020.8|38980.8|16
1695293700000|2023-09-21 10:55:00|39028.1|38988.1|39033.6|38993.6|39033.6|38993.6|39013.6|38973.6|44
1695294000000|2023-09-21 11:00:00|39028.1|38988.1|39030.8|38990.8|39040.8|39000.8|39023.6|38983.6|57
1695294300000|2023-09-21 11:05:00|39033.6|38993.6|39020.8|38980.8|39033.6|38993.6|39003.1|38963.1|83
1695294600000|2023-09-21 11:10:00|39015.8|38975.8|39003.1|38963.1|39015.8|38975.8|38988.1|38948.1|58
1695294900000|2023-09-21 11:15:00|39000.8|38960.8|39018.1|38978.1|39028.1|38988.1|38998.1|38958.1|44
1695295200000|2023-09-21 11:20:00|39020.8|38980.8|39010.8|38970.8|39033.5|38993.5|39003.5|38963.5|45
1695295500000|2023-09-21 11:25:00|39005.8|38965.8|39013.5|38973.5|39023.5|38983.5|39003.5|38963.5|38
1695295800000|2023-09-21 11:30:00|39010.8|38970.8|39056.2|39016.2|39056.2|39016.2|39003.5|38963.5|147
1695296100000|2023-09-21 11:35:00|39063.5|39023.5|39033.5|38993.5|39065.8|39025.8|39033.5|38993.5|33
1695296400000|2023-09-21 11:40:00|39035.8|38995.8|39023.5|38983.5|39043.5|39003.5|38993.5|38953.5|49
1695296700000|2023-09-21 11:45:00|39030.7|38990.7|39083.5|39043.5|39083.5|39043.5|39023.5|38983.5|32
1695297000000|2023-09-21 11:50:00|39080.7|39040.7|39043.5|39003.5|39093.5|39053.5|39043.5|39003.5|35
1695297300000|2023-09-21 11:55:00|39041.2|39001.2|39013.4|38973.4|39043.5|39003.5|38995.7|38955.7|55
1695297600000|2023-09-21 12:00:00|39008.4|38968.4|39023.4|38983.4|39030.7|38990.7|39008.4|38968.4|22
1695297900000|2023-09-21 12:05:00|39031.2|38991.2|39013.4|38973.4|39036.2|38996.2|39010.7|38970.7|53
1695298200000|2023-09-21 12:10:00|39010.7|38970.7|39008|38968|39013.4|38973.4|38995.7|38955.7|31
1695298500000|2023-09-21 12:15:00|39005.7|38965.7|38975.2|38935.2|39005.7|38965.7|38965.2|38925.2|140
1695298800000|2023-09-21 12:20:00|38970.2|38930.2|38890.2|38850.2|38975.2|38935.2|38887.9|38847.9|289
1695299100000|2023-09-21 12:25:00|38892.9|38852.9|38925.2|38885.2|38935.2|38895.2|38875.2|38835.2|143
1695299400000|2023-09-21 12:30:00|38935.2|38895.2|38935.6|38895.6|38947.9|38907.9|38904.8|38864.8|150
1695299700000|2023-09-21 12:35:00|38938.4|38898.4|38928.4|38888.4|38943.4|38903.4|38897.9|38857.9|162
1695300000000|2023-09-21 12:40:00|38920.6|38880.6|38920.6|38880.6|38943.4|38903.4|38913.4|38873.4|71
1695303000000|2023-09-21 13:30:00|38853.3|38813.3|38890.5|38850.5|38948.7|38908.7|38772.8|38732.8|2112
1695303300000|2023-09-21 13:35:00|38893.3|38853.3|38820.1|38780.1|38956|38916|38820.1|38780.1|866
1695303600000|2023-09-21 13:40:00|38815.5|38775.5|38817.3|38777.3|38920.5|38880.5|38792.4|38752.4|1441
1695303900000|2023-09-21 13:45:00|38822.3|38782.3|38829.2|38789.2|38859.2|38819.2|38759.2|38719.2|1054
1695304200000|2023-09-21 13:50:00|38836.5|38796.5|38729.2|38689.2|38839.2|38799.2|38709.2|38669.2|720
1695304500000|2023-09-21 13:55:00|38726.4|38686.4|38753.7|38713.7|38753.7|38713.7|38683.7|38643.7|508
1695304800000|2023-09-21 14:00:00|38751.4|38711.4|38703.7|38663.7|38753.7|38713.7|38703.7|38663.7|481
1695305100000|2023-09-21 14:05:00|38698.3|38658.3|38829.1|38789.1|38849.1|38809.1|38683.7|38643.7|787
1695305400000|2023-09-21 14:10:00|38824.1|38784.1|38834.6|38794.6|38840|38800|38789.1|38749.1|1173
1695305700000|2023-09-21 14:15:00|38840|38800|38867.7|38827.7|38932.3|38892.3|38814.6|38774.6|872
1695306000000|2023-09-21 14:20:00|38865|38825|38937.7|38897.7|38970|38930|38860|38820|527
1695306300000|2023-09-21 14:25:00|38940|38900|38927.3|38887.3|38975.4|38935.4|38910|38870|558
1695306600000|2023-09-21 14:30:00|38929.5|38889.5|38937.7|38897.7|38954.5|38914.5|38856.8|38816.8|463
1695306900000|2023-09-21 14:35:00|38940|38900|38945|38905|38977.7|38937.7|38930|38890|308
1695307200000|2023-09-21 14:40:00|38942.2|38902.2|38920|38880|38970|38930|38910|38870|259
1695307500000|2023-09-21 14:45:00|38922.7|38882.7|38935.4|38895.4|38935.4|38895.4|38899.9|38859.9|154
1695307800000|2023-09-21 14:50:00|38932.7|38892.7|38897.7|38857.7|38947.7|38907.7|38897.7|38857.7|156
1695308100000|2023-09-21 14:55:00|38892.7|38852.7|38859.9|38819.9|38892.7|38852.7|38807.6|38767.6|255
1695308400000|2023-09-21 15:00:00|38857.6|38817.6|38897.6|38857.6|38905.4|38865.4|38819.9|38779.9|289
1695308700000|2023-09-21 15:05:00|38900.4|38860.4|38939.9|38899.9|38945.3|38905.3|38867.6|38827.6|326
1695309000000|2023-09-21 15:10:00|38937.6|38897.6|38939.9|38899.9|38967.6|38927.6|38937.6|38897.6|770
1695309300000|2023-09-21 15:15:00|38942.6|38902.6|38950.8|38910.8|38963|38923|38909.9|38869.9|578
1695309600000|2023-09-21 15:20:00|38948.5|38908.5|38955.3|38915.3|39000.7|38960.7|38933|38893|325
1695309900000|2023-09-21 15:25:00|38960.7|38920.7|38909.9|38869.9|38978|38938|38895.3|38855.3|212
1695310200000|2023-09-21 15:30:00|38917.6|38877.6|38955.3|38915.3|38955.3|38915.3|38895.3|38855.3|157
1695310500000|2023-09-21 15:35:00|38953|38913|38907.6|38867.6|38965.3|38925.3|38889.8|38849.8|137
1695310800000|2023-09-21 15:40:00|38909.8|38869.8|38887.6|38847.6|38909.8|38869.8|38842.6|38802.6|319
1695311100000|2023-09-21 15:45:00|38877.6|38837.6|38917.5|38877.5|38919.8|38879.8|38847.5|38807.5|307
1695311400000|2023-09-21 15:50:00|38919.8|38879.8|38877.5|38837.5|38942.5|38902.5|38817.5|38777.5|451
1695311700000|2023-09-21 15:55:00|38883|38843|38853|38813|38915.2|38875.2|38845.7|38805.7|414
1695312000000|2023-09-21 16:00:00|38850.7|38810.7|38845.2|38805.2|38865.2|38825.2|38817.5|38777.5|220
1695312300000|2023-09-21 16:05:00|38835.2|38795.2|38875.2|38835.2|38885.2|38845.2|38835.2|38795.2|206
1695312600000|2023-09-21 16:10:00|38877.9|38837.9|38870.2|38830.2|38897.9|38857.9|38865.2|38825.2|92
1695312900000|2023-09-21 16:15:00|38862.9|38822.9|38847.9|38807.9|38862.9|38822.9|38825.2|38785.2|165
1695313200000|2023-09-21 16:20:00|38850.6|38810.6|38850.6|38810.6|38855.2|38815.2|38830.6|38790.6|124
1695313500000|2023-09-21 16:25:00|38857.9|38817.9|38872.9|38832.9|38878.3|38838.3|38850.6|38810.6|274
1695313800000|2023-09-21 16:30:00|38875.2|38835.2|38880.2|38840.2|38912.9|38872.9|38872.9|38832.9|188
1695314100000|2023-09-21 16:35:00|38877.9|38837.9|38857.4|38817.4|38877.9|38837.9|38847.4|38807.4|184
1695314400000|2023-09-21 16:40:00|38865.2|38825.2|38837.4|38797.4|38887.4|38847.4|38835.2|38795.2|171
1695314700000|2023-09-21 16:45:00|38835.2|38795.2|38837.4|38797.4|38847.4|38807.4|38835.1|38795.1|109
1695315000000|2023-09-21 16:50:00|38835.1|38795.1|38817.4|38777.4|38865.1|38825.1|38815.1|38775.1|301
1695315300000|2023-09-21 16:55:00|38819.7|38779.7|38792|38752|38819.7|38779.7|38769.7|38729.7|307
1695315600000|2023-09-21 17:00:00|38789.7|38749.7|38817|38777|38827|38787|38774.3|38734.3|251
1695315900000|2023-09-21 17:05:00|38814.2|38774.2|38807|38767|38824.2|38784.2|38804.2|38764.2|85
1695316200000|2023-09-21 17:10:00|38809.2|38769.2|38804.2|38764.2|38812|38772|38791.9|38751.9|160
1695316500000|2023-09-21 17:15:00|38801.9|38761.9|38811.9|38771.9|38824.2|38784.2|38801.9|38761.9|102
1695316800000|2023-09-21 17:20:00|38814.2|38774.2|38801.9|38761.9|38819.6|38779.6|38801.9|38761.9|117
1695317100000|2023-09-21 17:25:00|38804.2|38764.2|38811.9|38771.9|38824.2|38784.2|38794.2|38754.2|122
1695317400000|2023-09-21 17:30:00|38814.2|38774.2|38774.2|38734.2|38836.9|38796.9|38774.2|38734.2|282
1695317700000|2023-09-21 17:35:00|38769.2|38729.2|38744.2|38704.2|38781.9|38741.9|38741.9|38701.9|488
1695318000000|2023-09-21 17:40:00|38749.2|38709.2|38729.6|38689.6|38754.2|38714.2|38711.9|38671.9|351
1695318300000|2023-09-21 17:45:00|38724.6|38684.6|38757.3|38717.3|38757.3|38717.3|38719.6|38679.6|227
1695318600000|2023-09-21 17:50:00|38752.3|38712.3|38759.6|38719.6|38761.9|38721.9|38729.6|38689.6|340
1695318900000|2023-09-21 17:55:00|38751.9|38711.9|38736.9|38696.9|38759.6|38719.6|38729.6|38689.6|304
1695319200000|2023-09-21 18:00:00|38739.6|38699.6|38721.8|38681.8|38741.9|38701.9|38721.8|38681.8|412
1695319500000|2023-09-21 18:05:00|38726.8|38686.8|38674.1|38634.1|38726.8|38686.8|38671.8|38631.8|574
1695319800000|2023-09-21 18:10:00|38671.8|38631.8|38689.5|38649.5|38689.5|38649.5|38664.1|38624.1|1547
1695320100000|2023-09-21 18:15:00|38684.5|38644.5|38724.5|38684.5|38732.2|38692.2|38684.5|38644.5|731
1695340800000|2023-09-22 00:00:00|38716.6|38676.6|38716.6|38676.6|38724.3|38684.3|38683.9|38643.9|124
1695341100000|2023-09-22 00:05:00|38719.3|38679.3|38762|38722|38762|38722|38716.6|38676.6|252
1695341400000|2023-09-22 00:10:00|38759.3|38719.3|38722|38682|38762|38722|38717|38677|42
1695341700000|2023-09-22 00:15:00|38732|38692|38729.2|38689.2|38732|38692|38714.7|38674.7|5
1695342000000|2023-09-22 00:20:00|38726.9|38686.9|38746.9|38706.9|38754.6|38714.6|38726.9|38686.9|17
1695342300000|2023-09-22 00:25:00|38744.6|38704.6|38741.9|38701.9|38749.6|38709.6|38739.6|38699.6|15
1695342600000|2023-09-22 00:30:00|38744.6|38704.6|38751.9|38711.9|38759.6|38719.6|38739.6|38699.6|31
1695342900000|2023-09-22 00:35:00|38749.6|38709.6|38751.9|38711.9|38751.9|38711.9|38741.9|38701.9|10
1695343200000|2023-09-22 00:40:00|38749.6|38709.6|38721.9|38681.9|38751.9|38711.9|38714.2|38674.2|26
1695343500000|2023-09-22 00:45:00|38729.2|38689.2|38719.2|38679.2|38741.9|38701.9|38719.2|38679.2|52
1695343800000|2023-09-22 00:50:00|38721.5|38681.5|38734.6|38694.6|38736.9|38696.9|38721.5|38681.5|11
1695344100000|2023-09-22 00:55:00|38731.9|38691.9|38719.6|38679.6|38734.6|38694.6|38716.9|38676.9|18
1695344400000|2023-09-22 01:00:00|38721.9|38681.9|38721.9|38681.9|38761.9|38721.9|38714.2|38674.2|80
1695344700000|2023-09-22 01:05:00|38724.2|38684.2|38689.1|38649.1|38729.2|38689.2|38689.1|38649.1|42
1695345000000|2023-09-22 01:10:00|38699.1|38659.1|38694.1|38654.1|38704.1|38664.1|38689.1|38649.1|7
1695345300000|2023-09-22 01:15:00|38691.8|38651.8|38699.1|38659.1|38704.1|38664.1|38689.1|38649.1|13
1695345600000|2023-09-22 01:20:00|38696.8|38656.8|38704.1|38664.1|38704.1|38664.1|38689.1|38649.1|36
1695345900000|2023-09-22 01:25:00|38701.8|38661.8|38721.8|38681.8|38729.1|38689.1|38696.8|38656.8|14
1695346200000|2023-09-22 01:30:00|38719.1|38679.1|38721.8|38681.8|38724.1|38684.1|38716.8|38676.8|9
1695346500000|2023-09-22 01:35:00|38724.1|38684.1|38709.1|38669.1|38724.1|38684.1|38709.1|38669.1|19
1695346800000|2023-09-22 01:40:00|38711.4|38671.4|38731.8|38691.8|38741.8|38701.8|38706.4|38666.4|42
1695347100000|2023-09-22 01:45:00|38729.1|38689.1|38741.8|38701.8|38741.8|38701.8|38729.1|38689.1|14
1695347400000|2023-09-22 01:50:00|38739.1|38699.1|38741.8|38701.8|38751.8|38711.8|38736.8|38696.8|4
1695347700000|2023-09-22 01:55:00|38744.1|38704.1|38751.7|38711.7|38759.5|38719.5|38741.8|38701.8|23
1695348000000|2023-09-22 02:00:00|38749|38709|38741.7|38701.7|38751.7|38711.7|38741.7|38701.7|11
1695348300000|2023-09-22 02:05:00|38744.4|38704.4|38741.7|38701.7|38749|38709|38741.7|38701.7|1
1695348600000|2023-09-22 02:10:00|38744.4|38704.4|38771.7|38731.7|38776.7|38736.7|38744.4|38704.4|24
1695348900000|2023-09-22 02:15:00|38769.4|38729.4|38774.4|38734.4|38776.7|38736.7|38754|38714|7
1695349200000|2023-09-22 02:20:00|38779.4|38739.4|38771.7|38731.7|38781.7|38741.7|38769|38729|19
1695349500000|2023-09-22 02:25:00|38774|38734|38781.7|38741.7|38781.7|38741.7|38771.7|38731.7|5
1695349800000|2023-09-22 02:30:00|38784|38744|38821.7|38781.7|38831.7|38791.7|38781.7|38741.7|109
1695350100000|2023-09-22 02:35:00|38819|38779|38834|38794|38839|38799|38819|38779|2
1695350400000|2023-09-22 02:40:00|38831.7|38791.7|38819|38779|38839|38799|38816.7|38776.7|10
1695350700000|2023-09-22 02:45:00|38821.7|38781.7|38828.9|38788.9|38831.6|38791.6|38814|38774|5
1695351000000|2023-09-22 02:50:00|38826.6|38786.6|38833.9|38793.9|38843.9|38803.9|38823.9|38783.9|7
1695351300000|2023-09-22 02:55:00|38831.6|38791.6|38823.9|38783.9|38836.6|38796.6|38823.9|38783.9|6
1695351600000|2023-09-22 03:00:00|38821.6|38781.6|38823.9|38783.9|38823.9|38783.9|38806.6|38766.6|9
1695351900000|2023-09-22 03:05:00|38813.9|38773.9|38811.6|38771.6|38813.9|38773.9|38808.9|38768.9|38
1695352200000|2023-09-22 03:10:00|38813.9|38773.9|38813.9|38773.9|38813.9|38773.9|38811.6|38771.6|5
1695352500000|2023-09-22 03:15:00|38811.6|38771.6|38841.6|38801.6|38841.6|38801.6|38811.6|38771.6|44
1695352800000|2023-09-22 03:20:00|38839.3|38799.3|38831.6|38791.6|38841.6|38801.6|38831.6|38791.6|3
1695353100000|2023-09-22 03:25:00|38834.3|38794.3|38826.6|38786.6|38838.9|38798.9|38813.9|38773.9|9
1695353400000|2023-09-22 03:30:00|38828.9|38788.9|38823.9|38783.9|38831.6|38791.6|38819.3|38779.3|3
1695353700000|2023-09-22 03:35:00|38821.6|38781.6|38821.5|38781.5|38823.9|38783.9|38821.5|38781.5|26
1695354000000|2023-09-22 03:40:00|38811.5|38771.5|38811.5|38771.5|38811.5|38771.5|38808.8|38768.8|6
1695354300000|2023-09-22 03:45:00|38809.2|38769.2|38804.2|38764.2|38809.2|38769.2|38801.5|38761.5|5
1695354600000|2023-09-22 03:50:00|38806.5|38766.5|38819.2|38779.2|38819.2|38779.2|38806.5|38766.5|1
1695354900000|2023-09-22 03:55:00|38821.5|38781.5|38821.5|38781.5|38823.8|38783.8|38819.2|38779.2|7
1695355200000|2023-09-22 04:00:00|38823.8|38783.8|38838.8|38798.8|38841.5|38801.5|38821.5|38781.5|14
1695355500000|2023-09-22 04:05:00|38841.5|38801.5|38853.8|38813.8|38853.8|38813.8|38838.8|38798.8|5
1695355800000|2023-09-22 04:10:00|38851.5|38811.5|38851.5|38811.5|38851.5|38811.5|38848.8|38808.8|2
1695356100000|2023-09-22 04:15:00|38853.8|38813.8|38851.5|38811.5|38853.8|38813.8|38851.5|38811.5|0
1695356400000|2023-09-22 04:20:00|38849.2|38809.2|38851.5|38811.5|38853.8|38813.8|38849.2|38809.2|4
1695356700000|2023-09-22 04:25:00|38853.8|38813.8|38851.4|38811.4|38854.1|38814.1|38851.4|38811.4|6
1695357000000|2023-09-22 04:30:00|38849.1|38809.1|38811.4|38771.4|38849.1|38809.1|38801.4|38761.4|23
1695357300000|2023-09-22 04:35:00|38814.1|38774.1|38816.4|38776.4|38819.1|38779.1|38806.4|38766.4|0
1695357600000|2023-09-22 04:40:00|38814.1|38774.1|38814.1|38774.1|38821.4|38781.4|38811.4|38771.4|1
1695357900000|2023-09-22 04:45:00|38816.4|38776.4|38831.4|38791.4|38834.1|38794.1|38816.4|38776.4|3
1695358200000|2023-09-22 04:50:00|38821.4|38781.4|38824.1|38784.1|38824.1|38784.1|38816.4|38776.4|1
1695358500000|2023-09-22 04:55:00|38821.4|38781.4|38814.1|38774.1|38831.4|38791.4|38814.1|38774.1|3
1695358800000|2023-09-22 05:00:00|38818.7|38778.7|38811.4|38771.4|38818.7|38778.7|38811.4|38771.4|2
1695359100000|2023-09-22 05:05:00|38814.1|38774.1|38814.1|38774.1|38818.7|38778.7|38801.4|38761.4|10
1695359400000|2023-09-22 05:10:00|38818.7|38778.7|38821.4|38781.4|38824.1|38784.1|38818.7|38778.7|2
1695359700000|2023-09-22 05:15:00|38824|38784|38839|38799|38841.3|38801.3|38824|38784|2
1695360000000|2023-09-22 05:20:00|38836.7|38796.7|38824|38784|38836.7|38796.7|38821.3|38781.3|3
1695360300000|2023-09-22 05:25:00|38821.3|38781.3|38841.3|38801.3|38843.6|38803.6|38819|38779|3
1695360600000|2023-09-22 05:30:00|38844|38804|38801.3|38761.3|38844|38804|38799|38759|16
1695360900000|2023-09-22 05:35:00|38804|38764|38804|38764|38818.6|38778.6|38791.3|38751.3|2
1695361200000|2023-09-22 05:40:00|38801.3|38761.3|38791.3|38751.3|38801.3|38761.3|38789|38749|4
1695361500000|2023-09-22 05:45:00|38789|38749|38801.3|38761.3|38811.3|38771.3|38789|38749|6
1695361800000|2023-09-22 05:50:00|38806.3|38766.3|38801.3|38761.3|38806.3|38766.3|38794|38754|2
1695362100000|2023-09-22 05:55:00|38804|38764|38811.3|38771.3|38811.3|38771.3|38801.3|38761.3|2
1695362400000|2023-09-22 06:00:00|38813.6|38773.6|38813.9|38773.9|38821.3|38781.3|38809|38769|4
1695362700000|2023-09-22 06:05:00|38811.3|38771.3|38816.2|38776.2|38818.6|38778.6|38803.9|38763.9|1
1695363000000|2023-09-22 06:10:00|38813.9|38773.9|38798.5|38758.5|38813.9|38773.9|38796.2|38756.2|3
1695363300000|2023-09-22 06:15:00|38801.2|38761.2|38823.9|38783.9|38831.2|38791.2|38798.5|38758.5|5
1695363600000|2023-09-22 06:20:00|38821.2|38781.2|38816.2|38776.2|38831.2|38791.2|38816.2|38776.2|8
1695363900000|2023-09-22 06:25:00|38821.2|38781.2|38851.2|38811.2|38851.2|38811.2|38816.2|38776.2|8
1695364200000|2023-09-22 06:30:00|38843.9|38803.9|38851.2|38811.2|38873.5|38833.5|38843.9|38803.9|12
1695364500000|2023-09-22 06:35:00|38853.5|38813.5|38841.2|38801.2|38861.2|38821.2|38841.2|38801.2|9
1695364800000|2023-09-22 06:40:00|38836.6|38796.6|38791.2|38751.2|38841.2|38801.2|38791.2|38751.2|25
1695365100000|2023-09-22 06:45:00|38793.9|38753.9|38858.5|38818.5|38858.5|38818.5|38791.2|38751.2|50
1695365400000|2023-09-22 06:50:00|38853.5|38813.5|38863.8|38823.8|38868.8|38828.8|38851.2|38811.2|31
1695365700000|2023-09-22 06:55:00|38868.5|38828.5|38888.4|38848.4|38901.1|38861.1|38868.5|38828.5|36
1695366000000|2023-09-22 07:00:00|38888.8|38848.8|38851.1|38811.1|38888.8|38848.8|38833.8|38793.8|60
1695366300000|2023-09-22 07:05:00|38853.8|38813.8|38861.1|38821.1|38861.1|38821.1|38853.8|38813.8|1
1695366600000|2023-09-22 07:10:00|38871.1|38831.1|38881.1|38841.1|38881.1|38841.1|38856.1|38816.1|18
1695366900000|2023-09-22 07:15:00|38868.4|38828.4|38881.1|38841.1|38881.1|38841.1|38858.4|38818.4|14
1695367200000|2023-09-22 07:20:00|38878.4|38838.4|38858.4|38818.4|38881.1|38841.1|38833.4|38793.4|23
1695367500000|2023-09-22 07:25:00|38861.1|38821.1|38861.1|38821.1|38883.4|38843.4|38858.4|38818.4|40
1695367800000|2023-09-22 07:30:00|38863.8|38823.8|38916.1|38876.1|38971.1|38931.1|38863.8|38823.8|84
1695368100000|2023-09-22 07:35:00|38921.1|38881.1|38888.4|38848.4|38921.1|38881.1|38881.1|38841.1|18
1695368400000|2023-09-22 07:40:00|38898.4|38858.4|38931|38891|38941.1|38901.1|38886.1|38846.1|60
1695368700000|2023-09-22 07:45:00|38928.7|38888.7|38873.7|38833.7|38931|38891|38871|38831|162
1695369000000|2023-09-22 07:50:00|38876|38836|38881|38841|38886|38846|38871|38831|13
1695369300000|2023-09-22 07:55:00|38878.7|38838.7|38871|38831|38881|38841|38871|38831|8
1695369600000|2023-09-22 08:00:00|38873.7|38833.7|38881|38841|38881|38841|38871|38831|17
1695369900000|2023-09-22 08:05:00|38883.3|38843.3|38866|38826|38883.3|38843.3|38856|38816|38
1695370200000|2023-09-22 08:10:00|38863.7|38823.7|38861|38821|38863.7|38823.7|38826|38786|9
1695370500000|2023-09-22 08:15:00|38871|38831|38878.3|38838.3|38881|38841|38858.3|38818.3|24
1695370800000|2023-09-22 08:20:00|38881|38841|38891|38851|38901|38861|38873.3|38833.3|77
1695371100000|2023-09-22 08:25:00|38888.3|38848.3|38881|38841|38888.3|38848.3|38868.3|38828.3|23
1695371400000|2023-09-22 08:30:00|38878.3|38838.3|38910.9|38870.9|38913.3|38873.3|38868.3|38828.3|20
1695371700000|2023-09-22 08:35:00|38900.9|38860.9|38895.6|38855.6|38908.3|38868.3|38890.9|38850.9|15
1695372000000|2023-09-22 08:40:00|38893.2|38853.2|38898.2|38858.2|38910.9|38870.9|38893.2|38853.2|35
1695372300000|2023-09-22 08:45:00|38900.9|38860.9|38878.2|38838.2|38903.2|38863.2|38878.2|38838.2|16
1695372600000|2023-09-22 08:50:00|38873.2|38833.2|38900.9|38860.9|38900.9|38860.9|38873.2|38833.2|50
1695372900000|2023-09-22 08:55:00|38903.2|38863.2|38893.2|38853.2|38908.2|38868.2|38883.2|38843.2|13
1695373200000|2023-09-22 09:00:00|38888.2|38848.2|38888.2|38848.2|38893.2|38853.2|38878.2|38838.2|27
1695373500000|2023-09-22 09:05:00|38890.9|38850.9|38860.9|38820.9|38890.9|38850.9|38858.2|38818.2|16
1695373800000|2023-09-22 09:10:00|38858.2|38818.2|38810.9|38770.9|38860.9|38820.9|38800.9|38760.9|43
1695374100000|2023-09-22 09:15:00|38808.2|38768.2|38840.9|38800.9|38843.2|38803.2|38798.2|38758.2|13
1695374400000|2023-09-22 09:20:00|38843.5|38803.5|38800.8|38760.8|38843.5|38803.5|38790.9|38750.9|131
1695374700000|2023-09-22 09:25:00|38798.2|38758.2|38800.8|38760.8|38805.8|38765.8|38790.8|38750.8|7
1695375000000|2023-09-22 09:30:00|38803.5|38763.5|38830.8|38790.8|38830.8|38790.8|38803.5|38763.5|34
1695375300000|2023-09-22 09:35:00|38828.5|38788.5|38810.8|38770.8|38828.5|38788.5|38805.8|38765.8|8
1695375600000|2023-09-22 09:40:00|38808.1|38768.1|38805.8|38765.8|38820.8|38780.8|38800.8|38760.8|10
1695375900000|2023-09-22 09:45:00|38800.8|38760.8|38800.8|38760.8|38810.8|38770.8|38800.8|38760.8|17
1695376200000|2023-09-22 09:50:00|38795.8|38755.8|38803.5|38763.5|38810.8|38770.8|38795.8|38755.8|8
1695376500000|2023-09-22 09:55:00|38810.8|38770.8|38810.8|38770.8|38820.8|38780.8|38803.5|38763.5|8
1695376800000|2023-09-22 10:00:00|38805.8|38765.8|38790.8|38750.8|38816.1|38776.1|38790.8|38750.8|19
1695377100000|2023-09-22 10:05:00|38793.1|38753.1|38830.8|38790.8|38835.8|38795.8|38780.8|38740.8|89
1695377400000|2023-09-22 10:10:00|38837.7|38797.7|38850.7|38810.7|38858.4|38818.4|38830.8|38790.8|53
1695377700000|2023-09-22 10:15:00|38855.7|38815.7|38870.7|38830.7|38880.7|38840.7|38840.7|38800.7|60
1695378000000|2023-09-22 10:20:00|38865.7|38825.7|38870.7|38830.7|38870.7|38830.7|38865.7|38825.7|1
1695378300000|2023-09-22 10:25:00|38865.7|38825.7|38863.4|38823.4|38870.7|38830.7|38850.7|38810.7|14
1695378600000|2023-09-22 10:30:00|38860.7|38820.7|38860.7|38820.7|38870.7|38830.7|38860.7|38820.7|5
1695378900000|2023-09-22 10:35:00|38863.4|38823.4|38880.7|38840.7|38883|38843|38863.4|38823.4|6
1695379200000|2023-09-22 10:40:00|38873.4|38833.4|38840.7|38800.7|38873.4|38833.4|38840.7|38800.7|23
1695379500000|2023-09-22 10:45:00|38843|38803|38853.4|38813.4|38853.4|38813.4|38840.7|38800.7|17
1695379800000|2023-09-22 10:50:00|38855.7|38815.7|38850.7|38810.7|38860.7|38820.7|38830.7|38790.7|50
1695380100000|2023-09-22 10:55:00|38840.7|38800.7|38820.7|38780.7|38840.7|38800.7|38820.7|38780.7|13
1695380400000|2023-09-22 11:00:00|38823|38783|38860.6|38820.6|38860.6|38820.6|38823|38783|36
1695380700000|2023-09-22 11:05:00|38850.6|38810.6|38840.6|38800.6|38850.6|38810.6|38830.6|38790.6|26
1695381000000|2023-09-22 11:10:00|38835.6|38795.6|38840.6|38800.6|38840.6|38800.6|38825.6|38785.6|4
1695381300000|2023-09-22 11:15:00|38830.6|38790.6|38830.6|38790.6|38840.6|38800.6|38828.3|38788.3|10
1695381600000|2023-09-22 11:20:00|38820.6|38780.6|38850.6|38810.6|38860.6|38820.6|38820.6|38780.6|25
1695381900000|2023-09-22 11:25:00|38840.6|38800.6|38860.6|38820.6|38870.6|38830.6|38830.6|38790.6|29
1695382200000|2023-09-22 11:30:00|38865.6|38825.6|38870.6|38830.6|38870.6|38830.6|38853.3|38813.3|11
1695382500000|2023-09-22 11:35:00|38875.6|38835.6|38870.6|38830.6|38890.6|38850.6|38870.6|38830.6|18
1695382800000|2023-09-22 11:40:00|38860.6|38820.6|38860.6|38820.6|38868.3|38828.3|38850.6|38810.6|37
1695383100000|2023-09-22 11:45:00|38862.9|38822.9|38870.6|38830.6|38873.2|38833.2|38852.9|38812.9|19
1695383400000|2023-09-22 11:50:00|38868.2|38828.2|38890.5|38850.5|38890.6|38850.6|38865.6|38825.6|46
1695383700000|2023-09-22 11:55:00|38888.2|38848.2|38870.5|38830.5|38890.5|38850.5|38862.9|38822.9|25
1695384000000|2023-09-22 12:00:00|38872.9|38832.9|38913.2|38873.2|38913.2|38873.2|38872.9|38832.9|104
1695384300000|2023-09-22 12:05:00|38915.9|38875.9|38915.9|38875.9|38933.2|38893.2|38900.9|38860.9|128
1695384600000|2023-09-22 12:10:00|38913.6|38873.6|38925.9|38885.9|38948.2|38908.2|38905.9|38865.9|72
1695384900000|2023-09-22 12:15:00|38935.9|38895.9|38925.9|38885.9|38945.9|38905.9|38925.9|38885.9|44
1695385200000|2023-09-22 12:20:00|38923.5|38883.5|38923.5|38883.5|38925.9|38885.9|38913.5|38873.5|29
1695385500000|2023-09-22 12:25:00|38935.8|38895.8|38915.8|38875.8|38935.8|38895.8|38905.8|38865.8|104
1695385800000|2023-09-22 12:30:00|38925.8|38885.8|38895.8|38855.8|38925.8|38885.8|38895.8|38855.8|35
1695386100000|2023-09-22 12:35:00|38893.1|38853.1|38863.5|38823.5|38895.8|38855.8|38853.1|38813.1|124
1695386400000|2023-09-22 12:40:00|38860.8|38820.8|38823.9|38783.9|38861.2|38821.2|38823.9|38783.9|66
1695389400000|2023-09-22 13:30:00|38868.4|38828.4|38677.3|38637.3|38873.4|38833.4|38677.3|38637.3|1555
1695389700000|2023-09-22 13:35:00|38682.3|38642.3|38657.7|38617.7|38715|38675|38642.7|38602.7|1253
1695390000000|2023-09-22 13:40:00|38655|38615|38577.3|38537.3|38662.7|38622.7|38569.6|38529.6|848
1695390300000|2023-09-22 13:45:00|38579.6|38539.6|38637.3|38597.3|38640|38600|38574.6|38534.6|838
1695390600000|2023-09-22 13:50:00|38635|38595|38637.3|38597.3|38667.3|38627.3|38607.3|38567.3|584
1695390900000|2023-09-22 13:55:00|38642.3|38602.3|38627.3|38587.3|38657.3|38617.3|38607.3|38567.3|346
1695391200000|2023-09-22 14:00:00|38632.3|38592.3|38557.2|38517.2|38637.3|38597.3|38537.2|38497.2|439
1695391500000|2023-09-22 14:05:00|38554.9|38514.9|38529.9|38489.9|38577.2|38537.2|38511.9|38471.9|722
1695391800000|2023-09-22 14:10:00|38532.6|38492.6|38481.9|38441.9|38547.2|38507.2|38471.9|38431.9|491
1695392100000|2023-09-22 14:15:00|38479.5|38439.5|38502.2|38462.2|38511.9|38471.9|38479.5|38439.5|315
1695392400000|2023-09-22 14:20:00|38504.5|38464.5|38512.2|38472.2|38532.2|38492.2|38491.8|38451.8|260
1695392700000|2023-09-22 14:25:00|38509.5|38469.5|38499.5|38459.5|38537.2|38497.2|38499.5|38459.5|165
1695393000000|2023-09-22 14:30:00|38501.8|38461.8|38484.9|38444.9|38501.8|38461.8|38477.2|38437.2|295
1695393300000|2023-09-22 14:35:00|38487.2|38447.2|38542.5|38502.5|38562.5|38522.5|38477.2|38437.2|411
1695393600000|2023-09-22 14:40:00|38537.5|38497.5|38510.2|38470.2|38540.2|38500.2|38467.9|38427.9|478
1695393900000|2023-09-22 14:45:00|38500.2|38460.2|38447.9|38407.9|38502.5|38462.5|38447.9|38407.9|316
1695394200000|2023-09-22 14:50:00|38450.2|38410.2|38412.5|38372.5|38470.2|38430.2|38402.5|38362.5|630
1695394500000|2023-09-22 14:55:00|38414.8|38374.8|38387.1|38347.1|38424.8|38384.8|38379.8|38339.8|371
1695394800000|2023-09-22 15:00:00|38402.5|38362.5|38430.2|38390.2|38462.5|38422.5|38402.5|38362.5|505
1695395100000|2023-09-22 15:05:00|38432.5|38392.5|38482.5|38442.5|38502.5|38462.5|38432.5|38392.5|333
1695395400000|2023-09-22 15:10:00|38480.2|38440.2|38470.1|38430.1|38490.1|38450.1|38457.8|38417.8|387
1695395700000|2023-09-22 15:15:00|38472.5|38432.5|38482.5|38442.5|38487.8|38447.8|38470.1|38430.1|203
1695396000000|2023-09-22 15:20:00|38490.1|38450.1|38462.4|38422.4|38512.5|38472.5|38459.8|38419.8|255
1695396300000|2023-09-22 15:25:00|38464.8|38424.8|38464.8|38424.8|38474.8|38434.8|38454.8|38414.8|193
1695396600000|2023-09-22 15:30:00|38462.4|38422.4|38427.1|38387.1|38467.4|38427.4|38417.1|38377.1|348
1695396900000|2023-09-22 15:35:00|38417.1|38377.1|38397.1|38357.1|38427.1|38387.1|38394.7|38354.7|259
1695397200000|2023-09-22 15:40:00|38399.7|38359.7|38437|38397|38444.7|38404.7|38392.1|38352.1|366
1695397500000|2023-09-22 15:45:00|38434.7|38394.7|38484.7|38444.7|38504.7|38464.7|38434.7|38394.7|381
1695397800000|2023-09-22 15:50:00|38487|38447|38462.4|38422.4|38494.7|38454.7|38462.4|38422.4|120
1695398100000|2023-09-22 15:55:00|38472.4|38432.4|38457.7|38417.7|38480.1|38440.1|38447.7|38407.7|358
1695398400000|2023-09-22 16:00:00|38460|38420|38432.4|38392.4|38460|38420|38430|38390|265
1695398700000|2023-09-22 16:05:00|38430|38390|38382.4|38342.4|38442.4|38402.4|38382.4|38342.4|237
1695399000000|2023-09-22 16:10:00|38380|38340|38392.3|38352.3|38407.3|38367.3|38370|38330|340
1695399300000|2023-09-22 16:15:00|38397.3|38357.3|38390|38350|38402.3|38362.3|38382.3|38342.3|217
1695399600000|2023-09-22 16:20:00|38392.3|38352.3|38402.3|38362.3|38422.3|38382.3|38390|38350|387
1695399900000|2023-09-22 16:25:00|38405|38365|38422.3|38382.3|38437.7|38397.7|38395|38355|235
1695400200000|2023-09-22 16:30:00|38424.6|38384.6|38465|38425|38480|38440|38424.6|38384.6|342
1695400500000|2023-09-22 16:35:00|38467.3|38427.3|38520|38480|38540|38500|38467.3|38427.3|179
1695400800000|2023-09-22 16:40:00|38517.6|38477.6|38475.3|38435.3|38533|38493|38475.3|38435.3|260
1695401100000|2023-09-22 16:45:00|38477.6|38437.6|38555.6|38515.6|38563|38523|38470.3|38430.3|582
1695401400000|2023-09-22 16:50:00|38558|38518|38598.3|38558.3|38613|38573|38553|38513|415
1695401700000|2023-09-22 16:55:00|38600.6|38560.6|38595.6|38555.6|38623|38583|38590.6|38550.6|260
1695402000000|2023-09-22 17:00:00|38598|38558|38615.6|38575.6|38615.6|38575.6|38588.3|38548.3|257
1695402300000|2023-09-22 17:05:00|38620.6|38580.6|38620.6|38580.6|38628.3|38588.3|38590.6|38550.6|330
1695402600000|2023-09-22 17:10:00|38617.9|38577.9|38628.3|38588.3|38630.6|38590.6|38602.9|38562.9|143
1695402900000|2023-09-22 17:15:00|38632.9|38592.9|38595.2|38555.2|38650.6|38610.6|38590.6|38550.6|396
1695403200000|2023-09-22 17:20:00|38592.9|38552.9|38547.6|38507.6|38605.2|38565.2|38547.6|38507.6|266
1695403500000|2023-09-22 17:25:00|38545.2|38505.2|38519.9|38479.9|38565.2|38525.2|38517.5|38477.5|423
1695403800000|2023-09-22 17:30:00|38517.5|38477.5|38502.5|38462.5|38519.9|38479.9|38477.5|38437.5|273
1695404100000|2023-09-22 17:35:00|38504.9|38464.9|38474.8|38434.8|38512.2|38472.2|38469.8|38429.8|263
1695404400000|2023-09-22 17:40:00|38472.2|38432.2|38487.5|38447.5|38492.2|38452.2|38472.2|38432.2|195
1695404700000|2023-09-22 17:45:00|38489.8|38449.8|38495.2|38455.2|38497.5|38457.5|38477.5|38437.5|267
1695405000000|2023-09-22 17:50:00|38487.5|38447.5|38474.8|38434.8|38522.5|38482.5|38472.1|38432.1|362
1695405300000|2023-09-22 17:55:00|38472.1|38432.1|38477.5|38437.5|38487.5|38447.5|38457.5|38417.5|778
1695405600000|2023-09-22 18:00:00|38475.2|38435.2|38442.8|38402.8|38497.5|38457.5|38437.5|38397.5|852
1695405900000|2023-09-22 18:05:00|38445.1|38405.1|38419.8|38379.8|38445.1|38405.1|38407.5|38367.5|1032
1695406200000|2023-09-22 18:10:00|38417.5|38377.5|38442.1|38402.1|38442.1|38402.1|38404.8|38364.8|2270
1695406500000|2023-09-22 18:15:00|38444.8|38404.8|38427.1|38387.1|38479.8|38439.8|38427.1|38387.1|988
1695600000000|2023-09-25 00:00:00|38443.1|38403.1|38550.8|38510.8|38565.7|38525.7|38438.1|38398.1|204
1695600300000|2023-09-25 00:05:00|38543.3|38503.3|38500.7|38460.7|38545.7|38505.7|38480.7|38440.7|78
1695600600000|2023-09-25 00:10:00|38498.1|38458.1|38500.7|38460.7|38505.7|38465.7|38478.1|38438.1|33
1695600900000|2023-09-25 00:15:00|38505.7|38465.7|38515.6|38475.6|38518.1|38478.1|38495.6|38455.6|46
1695601200000|2023-09-25 00:20:00|38510.6|38470.6|38510.6|38470.6|38510.6|38470.6|38490.6|38450.6|33
1695601500000|2023-09-25 00:25:00|38513|38473|38510.6|38470.6|38518|38478|38508|38468|2
1695601800000|2023-09-25 00:30:00|38515.6|38475.6|38508|38468|38518|38478|38508|38468|18
1695602100000|2023-09-25 00:35:00|38500.6|38460.6|38460.6|38420.6|38500.6|38460.6|38453|38413|62
1695602400000|2023-09-25 00:40:00|38458|38418|38438|38398|38460.6|38420.6|38438|38398|22
1695602700000|2023-09-25 00:45:00|38440.6|38400.6|38448|38408|38448|38408|38440.6|38400.6|29
1695603000000|2023-09-25 00:50:00|38440.6|38400.6|38458|38418|38460.6|38420.6|38438|38398|36
1695603300000|2023-09-25 00:55:00|38460.6|38420.6|38455.6|38415.6|38460.6|38420.6|38455.6|38415.6|10
1695603600000|2023-09-25 01:00:00|38460.6|38420.6|38418|38378|38460.6|38420.6|38418|38378|44
1695603900000|2023-09-25 01:05:00|38422.8|38382.8|38460.5|38420.5|38468|38428|38420.6|38380.6|123
1695604200000|2023-09-25 01:10:00|38458|38418|38418|38378|38458|38418|38415.5|38375.5|21
1695604500000|2023-09-25 01:15:00|38428|38388|38445.4|38405.4|38447.9|38407.9|38417.9|38377.9|33
1695604800000|2023-09-25 01:20:00|38447.9|38407.9|38452.9|38412.9|38457.9|38417.9|38437.9|38397.9|20
1695605100000|2023-09-25 01:25:00|38455.4|38415.4|38457.9|38417.9|38457.9|38417.9|38445.4|38405.4|12
1695605400000|2023-09-25 01:30:00|38455.3|38415.3|38442.9|38402.9|38457.9|38417.9|38442.9|38402.9|11
1695605700000|2023-09-25 01:35:00|38445.3|38405.3|38427.9|38387.9|38447.9|38407.9|38427.9|38387.9|10
1695606000000|2023-09-25 01:40:00|38425.3|38385.3|38405.3|38365.3|38432.9|38392.9|38397.9|38357.9|51
1695606300000|2023-09-25 01:45:00|38402.9|38362.9|38407.9|38367.9|38420.3|38380.3|38397.9|38357.9|28
1695606600000|2023-09-25 01:50:00|38405.3|38365.3|38407.9|38367.9|38410.3|38370.3|38397.9|38357.9|9
1695606900000|2023-09-25 01:55:00|38405.3|38365.3|38397.9|38357.9|38405.3|38365.3|38397.9|38357.9|8
1695607200000|2023-09-25 02:00:00|38405.3|38365.3|38415.3|38375.3|38417.9|38377.9|38400.3|38360.3|17
1695607500000|2023-09-25 02:05:00|38412.7|38372.7|38410.3|38370.3|38417.9|38377.9|38407.8|38367.8|4
1695607800000|2023-09-25 02:10:00|38412.8|38372.8|38420.3|38380.3|38425.3|38385.3|38410.3|38370.3|5
1695608100000|2023-09-25 02:15:00|38417.8|38377.8|38417.8|38377.8|38425.3|38385.3|38415.3|38375.3|22
1695608400000|2023-09-25 02:20:00|38415.2|38375.2|38410.2|38370.2|38425.2|38385.2|38410.2|38370.2|28
1695608700000|2023-09-25 02:25:00|38407.8|38367.8|38407.8|38367.8|38410.2|38370.2|38407.8|38367.8|1
1695609000000|2023-09-25 02:30:00|38410.2|38370.2|38430.4|38390.4|38445.2|38405.2|38407.8|38367.8|18
1695609300000|2023-09-25 02:35:00|38427.8|38387.8|38467.8|38427.8|38467.8|38427.8|38427.8|38387.8|15
1695609600000|2023-09-25 02:40:00|38465.2|38425.2|38462.8|38422.8|38477.8|38437.8|38462.8|38422.8|6
1695609900000|2023-09-25 02:45:00|38457.8|38417.8|38457.8|38417.8|38462.8|38422.8|38452.8|38412.8|1
1695610200000|2023-09-25 02:50:00|38460.2|38420.2|38460.3|38420.3|38460.3|38420.3|38452.8|38412.8|2
1695610500000|2023-09-25 02:55:00|38462.8|38422.8|38457.7|38417.7|38470.3|38430.3|38457.7|38417.7|7
1695610800000|2023-09-25 03:00:00|38460.3|38420.3|38457.7|38417.7|38470.3|38430.3|38457.7|38417.7|6
1695611100000|2023-09-25 03:05:00|38455.3|38415.3|38467.7|38427.7|38470.3|38430.3|38452.7|38412.7|2
1695611400000|2023-09-25 03:10:00|38497.7|38457.7|38472.7|38432.7|38497.7|38457.7|38472.7|38432.7|30
1695611700000|2023-09-25 03:15:00|38467.7|38427.7|38465.1|38425.1|38475.1|38435.1|38457.7|38417.7|7
1695612000000|2023-09-25 03:20:00|38460.1|38420.1|38447.7|38407.7|38465.1|38425.1|38447.7|38407.7|15
1695612300000|2023-09-25 03:25:00|38450.1|38410.1|38457.7|38417.7|38457.7|38417.7|38450.1|38410.1|0
1695612600000|2023-09-25 03:30:00|38455.1|38415.1|38425.1|38385.1|38457.7|38417.7|38422.5|38382.5|8
1695612900000|2023-09-25 03:35:00|38427.7|38387.7|38410.2|38370.2|38427.7|38387.7|38407.7|38367.7|23
1695613200000|2023-09-25 03:40:00|38407.7|38367.7|38407.7|38367.7|38407.7|38367.7|38405.1|38365.1|6
1695613500000|2023-09-25 03:45:00|38412.7|38372.7|38407.6|38367.6|38412.7|38372.7|38407.6|38367.6|2
1695613800000|2023-09-25 03:50:00|38405.1|38365.1|38407.6|38367.6|38407.6|38367.6|38405.1|38365.1|0
1695614100000|2023-09-25 03:55:00|38417.6|38377.6|38412.6|38372.6|38417.6|38377.6|38405.2|38365.2|18
1695614400000|2023-09-25 04:00:00|38410.2|38370.2|38407.6|38367.6|38412.6|38372.6|38407.6|38367.6|0
1695614700000|2023-09-25 04:05:00|38405|38365|38417.6|38377.6|38422.6|38382.6|38402.5|38362.5|25
1695615000000|2023-09-25 04:10:00|38420.2|38380.2|38417.6|38377.6|38420.2|38380.2|38417.6|38377.6|7
1695615300000|2023-09-25 04:15:00|38415|38375|38417.6|38377.6|38417.6|38377.6|38415|38375|1
1695615600000|2023-09-25 04:20:00|38415|38375|38415|38375|38417.6|38377.6|38407.6|38367.6|4
1695615900000|2023-09-25 04:25:00|38417.6|38377.6|38417.6|38377.6|38420|38380|38415|38375|1
1695616200000|2023-09-25 04:30:00|38420|38380|38417.6|38377.6|38420|38380|38417.6|38377.6|1
1695616500000|2023-09-25 04:35:00|38420|38380|38417.6|38377.6|38425|38385|38412.6|38372.6|9
1695616800000|2023-09-25 04:40:00|38417.5|38377.5|38417.5|38377.5|38425|38385|38417.5|38377.5|3
1695617100000|2023-09-25 04:45:00|38415|38375|38425|38385|38425|38385|38415|38375|2
1695617400000|2023-09-25 04:50:00|38427.5|38387.5|38422.5|38382.5|38427.5|38387.5|38417.5|38377.5|15
1695617700000|2023-09-25 04:55:00|38420.1|38380.1|38415.1|38375.1|38420.1|38380.1|38415.1|38375.1|0
1695618000000|2023-09-25 05:00:00|38417.5|38377.5|38414.9|38374.9|38424.9|38384.9|38412.5|38372.5|10
1695618300000|2023-09-25 05:05:00|38407.5|38367.5|38409.9|38369.9|38414.9|38374.9|38407.5|38367.5|5
1695618600000|2023-09-25 05:10:00|38407.5|38367.5|38414.9|38374.9|38419.9|38379.9|38407.5|38367.5|10
1695618900000|2023-09-25 05:15:00|38417.5|38377.5|38414.9|38374.9|38419.9|38379.9|38414.9|38374.9|5
1695619200000|2023-09-25 05:20:00|38417.5|38377.5|38407.5|38367.5|38424.9|38384.9|38407.5|38367.5|10
1695619500000|2023-09-25 05:25:00|38402.5|38362.5|38407.5|38367.5|38407.5|38367.5|38402.5|38362.5|8
1695619800000|2023-09-25 05:30:00|38397.5|38357.5|38397.4|38357.4|38407.5|38367.5|38395|38355|26
1695620100000|2023-09-25 05:35:00|38395|38355|38397.4|38357.4|38405|38365|38395|38355|16
1695620400000|2023-09-25 05:40:00|38400|38360|38397.4|38357.4|38400|38360|38397.4|38357.4|5
1695620700000|2023-09-25 05:45:00|38400|38360|38397.4|38357.4|38407.4|38367.4|38397.4|38357.4|1
1695621000000|2023-09-25 05:50:00|38402.4|38362.4|38389.8|38349.8|38407.4|38367.4|38389.8|38349.8|3
1695621300000|2023-09-25 05:55:00|38387.4|38347.4|38397.4|38357.4|38400|38360|38387.4|38347.4|14
1695621600000|2023-09-25 06:00:00|38400|38360|38417.4|38377.4|38417.4|38377.4|38397.4|38357.4|16
1695621900000|2023-09-25 06:05:00|38420|38380|38422.4|38382.4|38430|38390|38419.9|38379.9|25
1695622200000|2023-09-25 06:10:00|38419.9|38379.9|38424.9|38384.9|38427.4|38387.4|38419.9|38379.9|21
1695622500000|2023-09-25 06:15:00|38427.4|38387.4|38429.9|38389.9|38444.9|38404.9|38427.4|38387.4|17
1695622800000|2023-09-25 06:20:00|38434.9|38394.9|38432.3|38392.3|38442.4|38402.4|38427.3|38387.3|10
1695623100000|2023-09-25 06:25:00|38427.3|38387.3|38417.3|38377.3|38427.3|38387.3|38412.3|38372.3|34
1695623400000|2023-09-25 06:30:00|38424.8|38384.8|38417.3|38377.3|38427.3|38387.3|38412.3|38372.3|5
1695623700000|2023-09-25 06:35:00|38412.3|38372.3|38409.9|38369.9|38417.3|38377.3|38407.3|38367.3|5
1695624000000|2023-09-25 06:40:00|38407.3|38367.3|38417.3|38377.3|38417.3|38377.3|38407.3|38367.3|4
1695624300000|2023-09-25 06:45:00|38419.9|38379.9|38417.3|38377.3|38419.9|38379.9|38397.3|38357.3|36
1695624600000|2023-09-25 06:50:00|38419.9|38379.9|38409.9|38369.9|38419.9|38379.9|38407.3|38367.3|0
1695624900000|2023-09-25 06:55:00|38407.3|38367.3|38407.3|38367.3|38419.9|38379.9|38404.7|38364.7|13
1695625200000|2023-09-25 07:00:00|38404.7|38364.7|38407.3|38367.3|38407.3|38367.3|38402.3|38362.3|3
1695625500000|2023-09-25 07:05:00|38417.3|38377.3|38419.8|38379.8|38427.3|38387.3|38407.3|38367.3|15
1695625800000|2023-09-25 07:10:00|38417.3|38377.3|38417.2|38377.2|38424.7|38384.7|38409.8|38369.8|3
1695626100000|2023-09-25 07:15:00|38414.7|38374.7|38427.2|38387.2|38429.8|38389.8|38414.7|38374.7|5
1695626400000|2023-09-25 07:20:00|38429.8|38389.8|38447.2|38407.2|38447.2|38407.2|38427.2|38387.2|7
1695626700000|2023-09-25 07:25:00|38444.8|38404.8|38439.8|38399.8|38447.2|38407.2|38437.2|38397.2|2
1695627000000|2023-09-25 07:30:00|38437.2|38397.2|38457.2|38417.2|38457.2|38417.2|38437.2|38397.2|14
1695627300000|2023-09-25 07:35:00|38452.2|38412.2|38437.2|38397.2|38457.2|38417.2|38437.2|38397.2|22
1695627600000|2023-09-25 07:40:00|38447.2|38407.2|38432.1|38392.1|38449.8|38409.8|38432.1|38392.1|20
1695627900000|2023-09-25 07:45:00|38429.6|38389.6|38437.2|38397.2|38437.2|38397.2|38417.2|38377.2|24
1695628200000|2023-09-25 07:50:00|38439.7|38399.7|38439.7|38399.7|38444.6|38404.6|38434.7|38394.7|7
1695628500000|2023-09-25 07:55:00|38437.2|38397.2|38447.2|38407.2|38447.2|38407.2|38437.2|38397.2|28
1695628800000|2023-09-25 08:00:00|38444.7|38404.7|38427.1|38387.1|38447.2|38407.2|38407.2|38367.2|28
1695629100000|2023-09-25 08:05:00|38424.6|38384.6|38417.1|38377.1|38424.6|38384.6|38417.1|38377.1|0
1695629400000|2023-09-25 08:10:00|38414.7|38374.7|38424.6|38384.6|38427.1|38387.1|38412.1|38372.1|21
1695629700000|2023-09-25 08:15:00|38422.1|38382.1|38407.1|38367.1|38422.1|38382.1|38407.1|38367.1|7
1695630000000|2023-09-25 08:20:00|38409.6|38369.6|38402.1|38362.1|38414.6|38374.6|38402.1|38362.1|7
1695630300000|2023-09-25 08:25:00|38404.7|38364.7|38397.1|38357.1|38407.1|38367.1|38397.1|38357.1|52
1695630600000|2023-09-25 08:30:00|38399.5|38359.5|38407.1|38367.1|38414.5|38374.5|38397.1|38357.1|21
1695630900000|2023-09-25 08:35:00|38402.1|38362.1|38407.1|38367.1|38407.1|38367.1|38397.1|38357.1|20
1695631200000|2023-09-25 08:40:00|38409.6|38369.6|38417.1|38377.1|38417.1|38377.1|38397.1|38357.1|13
1695631500000|2023-09-25 08:45:00|38409.6|38369.6|38427.1|38387.1|38427.1|38387.1|38407.1|38367.1|11
1695631800000|2023-09-25 08:50:00|38424.6|38384.6|38417|38377|38427.1|38387.1|38417|38377|11
1695632100000|2023-09-25 08:55:00|38419.6|38379.6|38417|38377|38427|38387|38417|38377|7
1695632400000|2023-09-25 09:00:00|38419.6|38379.6|38427|38387|38427|38387|38417|38377|7
1695632700000|2023-09-25 09:05:00|38424.6|38384.6|38437|38397|38439.6|38399.6|38424.6|38384.6|5
1695633000000|2023-09-25 09:10:00|38434.6|38394.6|38432|38392|38437|38397|38422|38382|0
1695633300000|2023-09-25 09:15:00|38429.6|38389.6|38437|38397|38437|38397|38424.6|38384.6|10
1695633600000|2023-09-25 09:20:00|38432|38392|38447|38407|38452|38412|38432|38392|60
1695633900000|2023-09-25 09:25:00|38454.6|38414.6|38457|38417|38459.6|38419.6|38447|38407|25
1695634200000|2023-09-25 09:30:00|38452|38412|38447|38407|38457|38417|38447|38407|5
1695634500000|2023-09-25 09:35:00|38452|38412|38457|38417|38457|38417|38447|38407|5
1695634800000|2023-09-25 09:40:00|38454.4|38414.4|38454.5|38414.5|38467|38427|38454.4|38414.4|16
1695635100000|2023-09-25 09:45:00|38449.5|38409.5|38456.9|38416.9|38456.9|38416.9|38444.5|38404.5|9
1695635400000|2023-09-25 09:50:00|38454.5|38414.5|38484.5|38444.5|38484.5|38444.5|38454.5|38414.5|20
1695635700000|2023-09-25 09:55:00|38476.9|38436.9|38476.9|38436.9|38479.5|38439.5|38474.5|38434.5|29
1695636000000|2023-09-25 10:00:00|38474.5|38434.5|38476.9|38436.9|38486.9|38446.9|38469.5|38429.5|75
1695636300000|2023-09-25 10:05:00|38484.5|38444.5|38486.9|38446.9|38486.9|38446.9|38476.9|38436.9|11
1695636600000|2023-09-25 10:10:00|38476.9|38436.9|38506.9|38466.9|38506.9|38466.9|38466.9|38426.9|27
1695636900000|2023-09-25 10:15:00|38504.5|38464.5|38519.4|38479.4|38519.4|38479.4|38499.4|38459.4|15
1695637200000|2023-09-25 10:20:00|38526.9|38486.9|38516.9|38476.9|38526.9|38486.9|38506.9|38466.9|7
1695637500000|2023-09-25 10:25:00|38514.4|38474.4|38509.4|38469.4|38514.4|38474.4|38506.9|38466.9|16
1695637800000|2023-09-25 10:30:00|38506.9|38466.9|38516.9|38476.9|38519.4|38479.4|38504.4|38464.4|27
1695638100000|2023-09-25 10:35:00|38529.4|38489.4|38539.4|38499.4|38546.9|38506.9|38529.4|38489.4|75
1695638400000|2023-09-25 10:40:00|38536.8|38496.8|38524.4|38484.4|38539.4|38499.4|38524.4|38484.4|22
1695638700000|2023-09-25 10:45:00|38526.8|38486.8|38526.8|38486.8|38529.4|38489.4|38516.8|38476.8|24
1695639000000|2023-09-25 10:50:00|38529.4|38489.4|38519.4|38479.4|38536.8|38496.8|38516.8|38476.8|9
1695639300000|2023-09-25 10:55:00|38516.8|38476.8|38526.8|38486.8|38531.8|38491.8|38516.8|38476.8|13
1695639600000|2023-09-25 11:00:00|38529.4|38489.4|38536.8|38496.8|38536.8|38496.8|38526.8|38486.8|18
1695639900000|2023-09-25 11:05:00|38544.4|38504.4|38544.3|38504.3|38549.2|38509.2|38544.3|38504.3|58
1695640200000|2023-09-25 11:10:00|38546.8|38506.8|38546.8|38506.8|38546.8|38506.8|38544.3|38504.3|23
1695640500000|2023-09-25 11:15:00|38556.8|38516.8|38559.3|38519.3|38576.8|38536.8|38544.3|38504.3|40
1695640800000|2023-09-25 11:20:00|38556.8|38516.8|38569.3|38529.3|38569.3|38529.3|38556.8|38516.8|5
1695641100000|2023-09-25 11:25:00|38574.3|38534.3|38546.7|38506.7|38584.3|38544.3|38539.3|38499.3|38
1695641400000|2023-09-25 11:30:00|38549.3|38509.3|38596.7|38556.7|38596.7|38556.7|38549.3|38509.3|38
1695641700000|2023-09-25 11:35:00|38591.7|38551.7|38574.3|38534.3|38596.7|38556.7|38566.7|38526.7|38
1695642000000|2023-09-25 11:40:00|38576.7|38536.7|38596.7|38556.7|38596.7|38556.7|38576.7|38536.7|50
1695642300000|2023-09-25 11:45:00|38591.7|38551.7|38566.7|38526.7|38594.2|38554.2|38559.1|38519.1|21
1695642600000|2023-09-25 11:50:00|38556.7|38516.7|38576.7|38536.7|38576.7|38536.7|38554.3|38514.3|6
1695642900000|2023-09-25 11:55:00|38581.7|38541.7|38576.7|38536.7|38589.3|38549.3|38564.2|38524.2|41
1695643200000|2023-09-25 12:00:00|38579.1|38539.1|38599.1|38559.1|38611.7|38571.7|38576.7|38536.7|57
1695643500000|2023-09-25 12:05:00|38606.7|38566.7|38599.1|38559.1|38621.5|38581.5|38599.1|38559.1|72
1695643800000|2023-09-25 12:10:00|38596.7|38556.7|38601.5|38561.5|38601.5|38561.5|38561.5|38521.5|85
1695644100000|2023-09-25 12:15:00|38604|38564|38609.1|38569.1|38619.1|38579.1|38601.5|38561.5|17
1695644400000|2023-09-25 12:20:00|38611.6|38571.6|38554.1|38514.1|38611.6|38571.6|38554.1|38514.1|298
1695644700000|2023-09-25 12:25:00|38556.5|38516.5|38571.5|38531.5|38571.5|38531.5|38544|38504|102
1695645000000|2023-09-25 12:30:00|38576.5|38536.5|38584.1|38544.1|38601.5|38561.5|38574.1|38534.1|112
1695645300000|2023-09-25 12:35:00|38586.6|38546.6|38611.5|38571.5|38621.5|38581.5|38571.5|38531.5|77
1695645600000|2023-09-25 12:40:00|38626.5|38586.5|38601.5|38561.5|38631.5|38591.5|38596.5|38556.5|68
1695648600000|2023-09-25 13:30:00|38561.4|38521.4|38538.8|38498.8|38651.4|38611.4|38511.4|38471.4|1498
1695648900000|2023-09-25 13:35:00|38536.4|38496.4|38443.8|38403.8|38598.9|38558.9|38441.4|38401.4|976
1695649200000|2023-09-25 13:40:00|38451.4|38411.4|38411.4|38371.4|38461.4|38421.4|38401.4|38361.4|731
1695649500000|2023-09-25 13:45:00|38418.9|38378.9|38418.9|38378.9|38428.9|38388.9|38321.1|38281.1|1120
1695649800000|2023-09-25 13:50:00|38423.9|38383.9|38576.5|38536.5|38578.9|38538.9|38416.5|38376.5|520
1695650100000|2023-09-25 13:55:00|38578.9|38538.9|38514|38474|38596.5|38556.5|38489.1|38449.1|708
1695650400000|2023-09-25 14:00:00|38511.6|38471.6|38514|38474|38571.6|38531.6|38481.6|38441.6|498
1695650700000|2023-09-25 14:05:00|38521.6|38481.6|38531.5|38491.5|38564|38524|38519.1|38479.1|688
1695651000000|2023-09-25 14:10:00|38529.1|38489.1|38484.1|38444.1|38531.5|38491.5|38441.5|38401.5|739
1695651300000|2023-09-25 14:15:00|38481.5|38441.5|38524.1|38484.1|38549.1|38509.1|38479.1|38439.1|1172
1695651600000|2023-09-25 14:20:00|38519.1|38479.1|38569.1|38529.1|38596.6|38556.6|38514|38474|401
1695651900000|2023-09-25 14:25:00|38574.2|38534.2|38559.1|38519.1|38619.1|38579.1|38559.1|38519.1|311
1695652200000|2023-09-25 14:30:00|38556.6|38516.6|38486.6|38446.6|38566.6|38526.6|38461.6|38421.6|986
1695652500000|2023-09-25 14:35:00|38489.1|38449.1|38621.6|38581.6|38626.6|38586.6|38486.6|38446.6|463
1695652800000|2023-09-25 14:40:00|38624.2|38584.2|38664.1|38624.1|38684.1|38644.1|38606.6|38566.6|270
1695653100000|2023-09-25 14:45:00|38666.6|38626.6|38621.6|38581.6|38719.1|38679.1|38621.6|38581.6|587
1695653400000|2023-09-25 14:50:00|38619|38579|38704.1|38664.1|38704.1|38664.1|38586.6|38546.6|637
1695653700000|2023-09-25 14:55:00|38701.6|38661.6|38691.6|38651.6|38776.6|38736.6|38671.7|38631.7|651
1695654000000|2023-09-25 15:00:00|38694.1|38654.1|38699.2|38659.2|38759|38719|38661.7|38621.7|577
1695654300000|2023-09-25 15:05:00|38701.7|38661.7|38739.2|38699.2|38779.2|38739.2|38701.7|38661.7|628
1695654600000|2023-09-25 15:10:00|38741.6|38701.6|38784.2|38744.2|38789.2|38749.2|38736.8|38696.8|336
1695654900000|2023-09-25 15:15:00|38786.7|38746.7|38831.6|38791.6|38839.2|38799.2|38779.2|38739.2|281
1695655200000|2023-09-25 15:20:00|38829.2|38789.2|38871.6|38831.6|38874.1|38834.1|38814.2|38774.2|381
1695655500000|2023-09-25 15:25:00|38884.1|38844.1|38789.2|38749.2|38914.1|38874.1|38761.6|38721.6|472
1695655800000|2023-09-25 15:30:00|38786.6|38746.6|38756.5|38716.5|38804|38764|38716.5|38676.5|856
1695656100000|2023-09-25 15:35:00|38758.9|38718.9|38748.9|38708.9|38788.9|38748.9|38718.9|38678.9|258
1695656400000|2023-09-25 15:40:00|38751.4|38711.4|38758.9|38718.9|38793.8|38753.8|38741.4|38701.4|292
1695656700000|2023-09-25 15:45:00|38761.4|38721.4|38708.9|38668.9|38768.9|38728.9|38708.9|38668.9|426
1695657000000|2023-09-25 15:50:00|38711.3|38671.3|38731.3|38691.3|38741.3|38701.3|38706.3|38666.3|416
1695657300000|2023-09-25 15:55:00|38733.8|38693.8|38741.3|38701.3|38783.9|38743.9|38728.9|38688.9|206
1695657600000|2023-09-25 16:00:00|38743.8|38703.8|38658.9|38618.9|38788.9|38748.9|38656.3|38616.3|504
1695657900000|2023-09-25 16:05:00|38648.9|38608.9|38683.7|38643.7|38691.3|38651.3|38648.9|38608.9|514
1695658200000|2023-09-25 16:10:00|38686.3|38646.3|38701.3|38661.3|38711.3|38671.3|38681.3|38641.3|251
1695658500000|2023-09-25 16:15:00|38693.7|38653.7|38726.3|38686.3|38728.8|38688.8|38683.7|38643.7|202
1695658800000|2023-09-25 16:20:00|38723.7|38683.7|38701.3|38661.3|38753.7|38713.7|38701.3|38661.3|169
1695659100000|2023-09-25 16:25:00|38698.8|38658.8|38578.6|38538.6|38711.3|38671.3|38576.2|38536.2|516
1695659400000|2023-09-25 16:30:00|38581.2|38541.2|38648.6|38608.6|38718.6|38678.6|38578.6|38538.6|607
1695659700000|2023-09-25 16:35:00|38646.1|38606.1|38651|38611|38661|38621|38616.1|38576.1|624
1695660000000|2023-09-25 16:40:00|38641|38601|38711|38671|38711|38671|38641|38601|156
1695660300000|2023-09-25 16:45:00|38708.6|38668.6|38736.1|38696.1|38758.6|38718.6|38701|38661|321
1695660600000|2023-09-25 16:50:00|38743.7|38703.7|38781.2|38741.2|38798.8|38758.8|38743.7|38703.7|360
1695660900000|2023-09-25 16:55:00|38783.8|38743.8|38806.3|38766.3|38833.9|38793.9|38773.8|38733.8|465
1695661200000|2023-09-25 17:00:00|38801.3|38761.3|38813.8|38773.8|38853.9|38813.9|38801.3|38761.3|276
1695661500000|2023-09-25 17:05:00|38803.8|38763.8|38783.8|38743.8|38806.3|38766.3|38773.8|38733.8|199
1695661800000|2023-09-25 17:10:00|38788.7|38748.7|38818.9|38778.9|38818.9|38778.9|38786.3|38746.3|164
1695662100000|2023-09-25 17:15:00|38824|38784|38858.9|38818.9|38868.9|38828.9|38824|38784|435
1695662400000|2023-09-25 17:20:00|38861.4|38821.4|38871.5|38831.5|38884|38844|38858.9|38818.9|348
1695662700000|2023-09-25 17:25:00|38869|38829|38858.9|38818.9|38884|38844|38834|38794|547
1695663000000|2023-09-25 17:30:00|38856.4|38816.4|38898.9|38858.9|38908.9|38868.9|38853.9|38813.9|237
1695663300000|2023-09-25 17:35:00|38901.3|38861.3|38841.3|38801.3|38966.4|38926.4|38841.3|38801.3|673
1695663600000|2023-09-25 17:40:00|38846.3|38806.3|38858.9|38818.9|38861.3|38821.3|38826.3|38786.3|412
1695663900000|2023-09-25 17:45:00|38861.3|38821.3|38866.3|38826.3|38901.3|38861.3|38853.8|38813.8|445
1695664200000|2023-09-25 17:50:00|38863.8|38823.8|38828.8|38788.8|38868.9|38828.9|38821.3|38781.3|343
1695664500000|2023-09-25 17:55:00|38831.3|38791.3|38853.8|38813.8|38861.3|38821.3|38828.8|38788.8|353
1695664800000|2023-09-25 18:00:00|38856.3|38816.3|38831.3|38791.3|38896.3|38856.3|38771.3|38731.3|733
1695665100000|2023-09-25 18:05:00|38833.7|38793.7|38816.3|38776.3|38868.8|38828.8|38801.2|38761.2|822
1695665400000|2023-09-25 18:10:00|38821.3|38781.3|38823.5|38783.5|38846.2|38806.2|38803.7|38763.7|2111
1695665700000|2023-09-25 18:15:00|38821.1|38781.1|38788.3|38748.3|38831|38791|38768.4|38728.4|868
1695686400000|2023-09-26 00:00:00|38862.7|38822.7|38950.2|38910.2|38995.2|38955.2|38862.7|38822.7|259
1695686700000|2023-09-26 00:05:00|38947.7|38907.7|38970.2|38930.2|39022.7|38982.7|38947.7|38907.7|106
1695687000000|2023-09-26 00:10:00|38962.7|38922.7|38990.2|38950.2|39000.2|38960.2|38955.2|38915.2|46
1695687300000|2023-09-26 00:15:00|38997.7|38957.7|38980.2|38940.2|39000.2|38960.2|38967.6|38927.6|84
1695687600000|2023-09-26 00:20:00|38977.7|38937.7|38970.1|38930.1|38982.6|38942.6|38942.7|38902.7|68
1695687900000|2023-09-26 00:25:00|38960.1|38920.1|38980.1|38940.1|38980.1|38940.1|38950.1|38910.1|48
1695688200000|2023-09-26 00:30:00|39010.1|38970.1|39010.1|38970.1|39042.6|39002.6|39000.1|38960.1|51
1695688500000|2023-09-26 00:35:00|39007.7|38967.7|38990.1|38950.1|39010.1|38970.1|38990.1|38950.1|23
1695688800000|2023-09-26 00:40:00|38992.6|38952.6|39010.1|38970.1|39015.1|38975.1|38990.1|38950.1|10
1695689100000|2023-09-26 00:45:00|39012.6|38972.6|39010.1|38970.1|39017.6|38977.6|39010.1|38970.1|16
1695689400000|2023-09-26 00:50:00|38997.6|38957.6|38980.1|38940.1|38997.6|38957.6|38977.6|38937.6|18
1695689700000|2023-09-26 00:55:00|38965.1|38925.1|38940.1|38900.1|38965.1|38925.1|38940.1|38900.1|25
1695690000000|2023-09-26 01:00:00|38930.1|38890.1|38947.5|38907.5|38982.6|38942.6|38927.6|38887.6|58
1695690300000|2023-09-26 01:05:00|38942.6|38902.6|38950.1|38910.1|38957.6|38917.6|38937.5|38897.5|18
1695690600000|2023-09-26 01:10:00|38955.1|38915.1|38950|38910|38960.1|38920.1|38940.1|38900.1|11
1695690900000|2023-09-26 01:15:00|38942.6|38902.6|38960|38920|38970|38930|38930|38890|43
1695691200000|2023-09-26 01:20:00|38955.1|38915.1|38980|38940|38980|38940|38950|38910|15
1695691500000|2023-09-26 01:25:00|38990|38950|38990|38950|38990|38950|38972.6|38932.6|7
1695691800000|2023-09-26 01:30:00|38992.6|38952.6|38992.5|38952.5|39000|38960|38985|38945|10
1695692100000|2023-09-26 01:35:00|38990|38950|39030|38990|39030|38990|38985|38945|8
1695692400000|2023-09-26 01:40:00|39040|39000|39010|38970|39050|39010|39010|38970|34
1695692700000|2023-09-26 01:45:00|39005|38965|38992.4|38952.4|39030|38990|38970|38930|49
1695693000000|2023-09-26 01:50:00|38990|38950|38977.4|38937.4|39000|38960|38975|38935|11
1695693300000|2023-09-26 01:55:00|38980|38940|38985|38945|38985|38945|38970|38930|20
1695693600000|2023-09-26 02:00:00|38990|38950|39000|38960|39000|38960|38980|38940|15
1695693900000|2023-09-26 02:05:00|38990|38950|38979.9|38939.9|38990|38950|38979.9|38939.9|3
1695694200000|2023-09-26 02:10:00|38974.9|38934.9|38984.9|38944.9|38984.9|38944.9|38964.9|38924.9|10
1695694500000|2023-09-26 02:15:00|38989.9|38949.9|38999.9|38959.9|39004.9|38964.9|38989.9|38949.9|12
1695694800000|2023-09-26 02:20:00|39002.5|38962.5|39009.9|38969.9|39009.9|38969.9|38999.9|38959.9|8
1695695100000|2023-09-26 02:25:00|39019.9|38979.9|38992.4|38952.4|39019.9|38979.9|38992.4|38952.4|45
1695695400000|2023-09-26 02:30:00|38982.4|38942.4|38942.4|38902.4|38989.9|38949.9|38939.9|38899.9|20
1695695700000|2023-09-26 02:35:00|38949.9|38909.9|38959.9|38919.9|38959.9|38919.9|38947.4|38907.4|2
1695696000000|2023-09-26 02:40:00|38967.4|38927.4|38964.9|38924.9|38967.4|38927.4|38959.9|38919.9|23
1695696300000|2023-09-26 02:45:00|38962.4|38922.4|38972.3|38932.3|38977.3|38937.3|38962.3|38922.3|1
1695696600000|2023-09-26 02:50:00|38974.9|38934.9|38967.3|38927.3|38979.9|38939.9|38967.3|38927.3|5
1695696900000|2023-09-26 02:55:00|38964.9|38924.9|38967.4|38927.4|38969.9|38929.9|38964.9|38924.9|2
1695697200000|2023-09-26 03:00:00|38969.8|38929.8|38969.8|38929.8|38977.3|38937.3|38967.3|38927.3|2
1695697500000|2023-09-26 03:05:00|38972.3|38932.3|38969.8|38929.8|38977.3|38937.3|38969.8|38929.8|0
1695697800000|2023-09-26 03:10:00|38967.3|38927.3|38969.8|38929.8|38972.3|38932.3|38964.8|38924.8|3
1695698100000|2023-09-26 03:15:00|38967.4|38927.4|38969.8|38929.8|38974.8|38934.8|38967.3|38927.3|4
1695698400000|2023-09-26 03:20:00|38967.3|38927.3|38964.8|38924.8|38969.8|38929.8|38964.8|38924.8|4
1695698700000|2023-09-26 03:25:00|38967.3|38927.3|38979.8|38939.8|38984.8|38944.8|38964.8|38924.8|4
1695699000000|2023-09-26 03:30:00|38977.3|38937.3|38959.8|38919.8|38977.3|38937.3|38959.8|38919.8|6
1695699300000|2023-09-26 03:35:00|38962.2|38922.2|38912.3|38872.3|38962.2|38922.2|38912.3|38872.3|24
1695699600000|2023-09-26 03:40:00|38909.8|38869.8|38894.8|38854.8|38912.3|38872.3|38894.8|38854.8|5
1695699900000|2023-09-26 03:45:00|38897.3|38857.3|38909.8|38869.8|38909.8|38869.8|38897.3|38857.3|5
1695700200000|2023-09-26 03:50:00|38907.3|38867.3|38902.3|38862.3|38919.8|38879.8|38902.3|38862.3|3
1695700500000|2023-09-26 03:55:00|38904.7|38864.7|38904.7|38864.7|38909.7|38869.7|38899.7|38859.7|26
1695700800000|2023-09-26 04:00:00|38907.2|38867.2|38919.7|38879.7|38919.7|38879.7|38907.2|38867.2|3
1695701100000|2023-09-26 04:05:00|38917.2|38877.2|38914.7|38874.7|38917.2|38877.2|38914.7|38874.7|13
1695701400000|2023-09-26 04:10:00|38912.2|38872.2|38919.7|38879.7|38927.2|38887.2|38907.2|38867.2|2
1695701700000|2023-09-26 04:15:00|38922.2|38882.2|38922.2|38882.2|38924.7|38884.7|38919.7|38879.7|0
1695702000000|2023-09-26 04:20:00|38924.7|38884.7|38929.7|38889.7|38932.2|38892.2|38924.7|38884.7|0
1695702300000|2023-09-26 04:25:00|38932.2|38892.2|38929.7|38889.7|38932.2|38892.2|38929.7|38889.7|1
1695702600000|2023-09-26 04:30:00|38922.1|38882.1|38912.2|38872.2|38922.1|38882.1|38909.7|38869.7|5
1695702900000|2023-09-26 04:35:00|38914.7|38874.7|38929.7|38889.7|38932.2|38892.2|38914.7|38874.7|6
1695703200000|2023-09-26 04:40:00|38927.2|38887.2|38932.2|38892.2|38934.7|38894.7|38927.2|38887.2|0
1695703500000|2023-09-26 04:45:00|38929.6|38889.6|38947.2|38907.2|38952.2|38912.2|38927.2|38887.2|25
1695703800000|2023-09-26 04:50:00|38949.6|38909.6|38959.6|38919.6|38964.6|38924.6|38949.6|38909.6|0
1695704100000|2023-09-26 04:55:00|38957.2|38917.2|38949.6|38909.6|38959.6|38919.6|38949.6|38909.6|2
1695704400000|2023-09-26 05:00:00|38952.2|38912.2|38964.6|38924.6|38964.6|38924.6|38952.2|38912.2|1
1695704700000|2023-09-26 05:05:00|38962.1|38922.1|38972.1|38932.1|38977.1|38937.1|38957.1|38917.1|20
1695705000000|2023-09-26 05:10:00|38977.1|38937.1|38969.6|38929.6|38992.1|38952.1|38969.6|38929.6|14
1695705300000|2023-09-26 05:15:00|38962.1|38922.1|38952.1|38912.1|38972.1|38932.1|38952.1|38912.1|58
1695705600000|2023-09-26 05:20:00|38954.6|38914.6|38952.1|38912.1|38959.6|38919.6|38944.6|38904.6|29
1695705900000|2023-09-26 05:25:00|38949.6|38909.6|38962.1|38922.1|38962.1|38922.1|38947.1|38907.1|5
1695706200000|2023-09-26 05:30:00|38964.6|38924.6|38952.1|38912.1|38972.1|38932.1|38949.6|38909.6|45
1695706500000|2023-09-26 05:35:00|38954.6|38914.6|38882.1|38842.1|38959.6|38919.6|38882.1|38842.1|55
1695706800000|2023-09-26 05:40:00|38877|38837|38869.5|38829.5|38882.1|38842.1|38862.1|38822.1|9
1695707100000|2023-09-26 05:45:00|38862.1|38822.1|38839.5|38799.5|38864.5|38824.5|38839.5|38799.5|22
1695707400000|2023-09-26 05:50:00|38837.1|38797.1|38842|38802|38849.5|38809.5|38837.1|38797.1|82
1695707700000|2023-09-26 05:55:00|38839.5|38799.5|38844.5|38804.5|38849.5|38809.5|38832|38792|13
1695708000000|2023-09-26 06:00:00|38847|38807|38837|38797|38849.5|38809.5|38829.5|38789.5|14
1695708300000|2023-09-26 06:05:00|38834.4|38794.4|38832|38792|38847|38807|38829.5|38789.5|10
1695708600000|2023-09-26 06:10:00|38829.5|38789.5|38829.5|38789.5|38839.5|38799.5|38822|38782|8
1695708900000|2023-09-26 06:15:00|38839.5|38799.5|38819.5|38779.5|38839.5|38799.5|38819.5|38779.5|6
1695709200000|2023-09-26 06:20:00|38824.5|38784.5|38839.5|38799.5|38849.5|38809.5|38819.5|38779.5|36
1695709500000|2023-09-26 06:25:00|38842|38802|38849.4|38809.4|38851.9|38811.9|38839.5|38799.5|12
1695709800000|2023-09-26 06:30:00|38842|38802|38832|38792|38844.4|38804.4|38819.4|38779.4|32
1695710100000|2023-09-26 06:35:00|38839.4|38799.4|38844.4|38804.4|38851.9|38811.9|38836.9|38796.9|35
1695710400000|2023-09-26 06:40:00|38846.9|38806.9|38829.4|38789.4|38849.4|38809.4|38829.4|38789.4|43
1695710700000|2023-09-26 06:45:00|38834.5|38794.5|38829.4|38789.4|38841.9|38801.9|38826.9|38786.9|33
1695711000000|2023-09-26 06:50:00|38834.4|38794.4|38841.9|38801.9|38846.9|38806.9|38829.4|38789.4|7
1695711300000|2023-09-26 06:55:00|38839.4|38799.4|38849.4|38809.4|38849.4|38809.4|38839.4|38799.4|18
1695711600000|2023-09-26 07:00:00|38846.9|38806.9|38849.4|38809.4|38849.4|38809.4|38839.4|38799.4|2
1695711900000|2023-09-26 07:05:00|38851.9|38811.9|38849.4|38809.4|38851.9|38811.9|38841.9|38801.9|12
1695712200000|2023-09-26 07:10:00|38851.8|38811.8|38839.4|38799.4|38851.8|38811.8|38839.4|38799.4|29
1695712500000|2023-09-26 07:15:00|38849.4|38809.4|38849.4|38809.4|38849.4|38809.4|38849.4|38809.4|12
1695712800000|2023-09-26 07:20:00|38851.8|38811.8|38861.8|38821.8|38904.4|38864.4|38851.8|38811.8|92
1695713100000|2023-09-26 07:25:00|38864.3|38824.3|38866.8|38826.8|38901.8|38861.8|38859.3|38819.3|55
1695713400000|2023-09-26 07:30:00|38869.3|38829.3|38849.3|38809.3|38869.3|38829.3|38831.8|38791.8|12
1695713700000|2023-09-26 07:35:00|38851.8|38811.8|38866.8|38826.8|38869.3|38829.3|38844.3|38804.3|61
1695714000000|2023-09-26 07:40:00|38869.3|38829.3|38886.8|38846.8|38901.7|38861.7|38869.3|38829.3|40
1695714300000|2023-09-26 07:45:00|38891.7|38851.7|38854.2|38814.2|38911.8|38871.8|38854.2|38814.2|69
1695714600000|2023-09-26 07:50:00|38866.8|38826.8|38906.8|38866.8|38916.8|38876.8|38864.2|38824.2|31
1695714900000|2023-09-26 07:55:00|38911.8|38871.8|38926.8|38886.8|38936.8|38896.8|38911.8|38871.8|31
1695715200000|2023-09-26 08:00:00|38929.3|38889.3|38946.7|38906.7|38959.3|38919.3|38926.7|38886.7|17
1695715500000|2023-09-26 08:05:00|38944.2|38904.2|38969.3|38929.3|38969.3|38929.3|38941.7|38901.7|12
1695715800000|2023-09-26 08:10:00|38966.7|38926.7|38974.2|38934.2|38974.2|38934.2|38959.3|38919.3|41
1695716100000|2023-09-26 08:15:00|38976.7|38936.7|38876.7|38836.7|38976.7|38936.7|38874.2|38834.2|81
1695716400000|2023-09-26 08:20:00|38879.2|38839.2|38906.7|38866.7|38914.2|38874.2|38879.2|38839.2|32
1695716700000|2023-09-26 08:25:00|38904.2|38864.2|38901.7|38861.7|38904.2|38864.2|38881.7|38841.7|3
1695717000000|2023-09-26 08:30:00|38906.7|38866.7|38901.7|38861.7|38926.7|38886.7|38884.2|38844.2|34
1695717300000|2023-09-26 08:35:00|38899.2|38859.2|38909.2|38869.2|38929.2|38889.2|38896.7|38856.7|58
1695717600000|2023-09-26 08:40:00|38914.2|38874.2|38924.1|38884.1|38931.7|38891.7|38909.2|38869.2|14
1695717900000|2023-09-26 08:45:00|38919.1|38879.1|38924.1|38884.1|38926.7|38886.7|38916.7|38876.7|2
1695718200000|2023-09-26 08:50:00|38921.7|38881.7|38939.2|38899.2|38949.1|38909.1|38919.1|38879.1|8
1695718500000|2023-09-26 08:55:00|38941.6|38901.6|38946.6|38906.6|38964.1|38924.1|38931.6|38891.6|57
1695718800000|2023-09-26 09:00:00|38934.1|38894.1|38934.1|38894.1|38946.6|38906.6|38924.1|38884.1|60
1695719100000|2023-09-26 09:05:00|38936.6|38896.6|38944.1|38904.1|38976.6|38936.6|38936.6|38896.6|19
1695719400000|2023-09-26 09:10:00|38946.6|38906.6|38944.1|38904.1|38954.1|38914.1|38941.6|38901.6|16
1695719700000|2023-09-26 09:15:00|38941.6|38901.6|38916.6|38876.6|38944.1|38904.1|38911.6|38871.6|28
1695720000000|2023-09-26 09:20:00|38914.1|38874.1|38946.5|38906.5|38946.5|38906.5|38906.5|38866.5|15
1695720300000|2023-09-26 09:25:00|38941.5|38901.5|38936.5|38896.5|38941.5|38901.5|38926.5|38886.5|9
1695720600000|2023-09-26 09:30:00|38931.5|38891.5|38976.5|38936.5|38976.5|38936.5|38931.5|38891.5|65
1695720900000|2023-09-26 09:35:00|38986.5|38946.5|38946.5|38906.5|38986.5|38946.5|38946.5|38906.5|49
1695721200000|2023-09-26 09:40:00|38936.5|38896.5|38926.5|38886.5|38936.5|38896.5|38924|38884|18
1695721500000|2023-09-26 09:45:00|38916.5|38876.5|38916.5|38876.5|38936.5|38896.5|38901.5|38861.5|28
1695721800000|2023-09-26 09:50:00|38914|38874|38921.5|38881.5|38926.5|38886.5|38906.5|38866.5|12
1695722100000|2023-09-26 09:55:00|38926.5|38886.5|38926.5|38886.5|38926.5|38886.5|38916.5|38876.5|12
1695722400000|2023-09-26 10:00:00|38919|38879|38956.5|38916.5|38956.5|38916.5|38916.5|38876.5|41
1695722700000|2023-09-26 10:05:00|38941.5|38901.5|38916.5|38876.5|38941.5|38901.5|38916.5|38876.5|455
1695723000000|2023-09-26 10:10:00|38906.5|38866.5|38876.5|38836.5|38906.5|38866.5|38861.5|38821.5|253
1695723300000|2023-09-26 10:15:00|38866.5|38826.5|38886.4|38846.4|38886.4|38846.4|38851.5|38811.5|27
1695723600000|2023-09-26 10:20:00|38896.4|38856.4|38886.4|38846.4|38896.4|38856.4|38876.4|38836.4|21
1695723900000|2023-09-26 10:25:00|38891.4|38851.4|38911.4|38871.4|38913.9|38873.9|38886.4|38846.4|27
1695724200000|2023-09-26 10:30:00|38916.4|38876.4|38891.4|38851.4|38916.4|38876.4|38876.4|38836.4|49
1695724500000|2023-09-26 10:35:00|38893.9|38853.9|38906.4|38866.4|38906.4|38866.4|38886.4|38846.4|11
1695724800000|2023-09-26 10:40:00|38896.4|38856.4|38896.4|38856.4|38896.4|38856.4|38876.4|38836.4|14
1695725100000|2023-09-26 10:45:00|38901.4|38861.4|38906.4|38866.4|38906.4|38866.4|38876.4|38836.4|24
1695725400000|2023-09-26 10:50:00|38901.4|38861.4|38906.4|38866.4|38916.4|38876.4|38901.4|38861.4|20
1695725700000|2023-09-26 10:55:00|38913.9|38873.9|38921.4|38881.4|38921.4|38881.4|38903.9|38863.9|48
1695726000000|2023-09-26 11:00:00|38916.4|38876.4|38928.8|38888.8|38936.4|38896.4|38913.9|38873.9|15
1695726300000|2023-09-26 11:05:00|38931.3|38891.3|38926.4|38886.4|38948.8|38908.8|38926.4|38886.4|213
1695726600000|2023-09-26 11:10:00|38921.4|38881.4|38926.3|38886.3|38926.4|38886.4|38906.3|38866.3|18
1695726900000|2023-09-26 11:15:00|38931.3|38891.3|38956.3|38916.3|38958.8|38918.8|38931.3|38891.3|30
1695727200000|2023-09-26 11:20:00|38958.8|38918.8|38996.3|38956.3|39001.3|38961.3|38958.8|38918.8|44
1695727500000|2023-09-26 11:25:00|38991.3|38951.3|38973.8|38933.8|38993.8|38953.8|38971.3|38931.3|15
1695727800000|2023-09-26 11:30:00|38971.3|38931.3|38978.8|38938.8|38983.8|38943.8|38963.8|38923.8|45
1695728100000|2023-09-26 11:35:00|38976.3|38936.3|38976.3|38936.3|38998.8|38958.8|38958.8|38918.8|66
1695728400000|2023-09-26 11:40:00|38973.8|38933.8|38986.3|38946.3|38993.8|38953.8|38966.3|38926.3|27
1695728700000|2023-09-26 11:45:00|38976.3|38936.3|38976.3|38936.3|38993.8|38953.8|38966.3|38926.3|22
1695729000000|2023-09-26 11:50:00|38971.3|38931.3|38956.2|38916.2|38986.3|38946.3|38946.3|38906.3|44
1695729300000|2023-09-26 11:55:00|38958.8|38918.8|38938.7|38898.7|38968.7|38928.7|38933.7|38893.7|130
1695729600000|2023-09-26 12:00:00|38928.7|38888.7|38891.2|38851.2|38941.2|38901.2|38891.2|38851.2|92
1695729900000|2023-09-26 12:05:00|38886.2|38846.2|38921.2|38881.2|38931.2|38891.2|38886.2|38846.2|86
1695730200000|2023-09-26 12:10:00|38911.2|38871.2|38891.2|38851.2|38921.2|38881.2|38886.2|38846.2|51
1695730500000|2023-09-26 12:15:00|38888.7|38848.7|38876.2|38836.2|38891.2|38851.2|38868.7|38828.7|65
1695730800000|2023-09-26 12:20:00|38873.7|38833.7|38871.2|38831.2|38891.2|38851.2|38861.2|38821.2|40
1695731100000|2023-09-26 12:25:00|38876.2|38836.2|38896.2|38856.2|38898.7|38858.7|38876.2|38836.2|33
1695731400000|2023-09-26 12:30:00|38898.7|38858.7|38901.2|38861.2|38923.7|38883.7|38886.2|38846.2|315
1695731700000|2023-09-26 12:35:00|38908.7|38868.7|38886.2|38846.2|38908.7|38868.7|38868.7|38828.7|168
1695732000000|2023-09-26 12:40:00|38888.7|38848.7|38941.1|38901.1|38961.1|38921.1|38881.1|38841.1|104
1695735000000|2023-09-26 13:30:00|38868.6|38828.6|38738.6|38698.6|38928.6|38888.6|38718.6|38678.6|3033
1695735300000|2023-09-26 13:35:00|38736.1|38696.1|38878.6|38838.6|38941.1|38901.1|38736.1|38696.1|684
1695735600000|2023-09-26 13:40:00|38876|38836|39013.5|38973.5|39068.6|39028.6|38876|38836|963
1695735900000|2023-09-26 13:45:00|39006|38966|38871|38831|39013.5|38973.5|38861|38821|1013
1695736200000|2023-09-26 13:50:00|38861|38821|38741|38701|38871|38831|38731|38691|782
1695736500000|2023-09-26 13:55:00|38738.4|38698.4|38720.9|38680.9|38761|38721|38710.9|38670.9|587
1695736800000|2023-09-26 14:00:00|38723.4|38683.4|38665.9|38625.9|38733.4|38693.4|38658.4|38618.4|1491
1695737100000|2023-09-26 14:05:00|38663.4|38623.4|38698.4|38658.4|38725.9|38685.9|38625.9|38585.9|588
1695737400000|2023-09-26 14:10:00|38688.4|38648.4|38638.3|38598.3|38735.9|38695.9|38595.8|38555.8|823
1695737700000|2023-09-26 14:15:00|38635.8|38595.8|38568.3|38528.3|38635.8|38595.8|38550.8|38510.8|1448
1695738000000|2023-09-26 14:20:00|38570.8|38530.8|38648.3|38608.3|38650.8|38610.8|38565.8|38525.8|565
1695738300000|2023-09-26 14:25:00|38645.8|38605.8|38608.3|38568.3|38673.3|38633.3|38608.3|38568.3|852
1695738600000|2023-09-26 14:30:00|38605.8|38565.8|38595.8|38555.8|38608.3|38568.3|38555.8|38515.8|437
1695738900000|2023-09-26 14:35:00|38598.3|38558.3|38643.3|38603.3|38665.8|38625.8|38593.3|38553.3|352
1695739200000|2023-09-26 14:40:00|38648.3|38608.3|38670.8|38630.8|38673.3|38633.3|38643.3|38603.3|446
1695739500000|2023-09-26 14:45:00|38673.3|38633.3|38660.9|38620.9|38705.8|38665.8|38653.3|38613.3|890
1695739800000|2023-09-26 14:50:00|38653.3|38613.3|38635.9|38595.9|38663.3|38623.3|38630.9|38590.9|301
1695740100000|2023-09-26 14:55:00|38633.3|38593.3|38685.9|38645.9|38705.9|38665.9|38633.3|38593.3|377
1695740400000|2023-09-26 15:00:00|38675.9|38635.9|38745.9|38705.9|38755.9|38715.9|38665.9|38625.9|837
1695740700000|2023-09-26 15:05:00|38748.4|38708.4|38755.9|38715.9|38783.4|38743.4|38700.9|38660.9|568
1695741000000|2023-09-26 15:10:00|38753.4|38713.4|38703.4|38663.4|38755.9|38715.9|38688.4|38648.4|539
1695741300000|2023-09-26 15:15:00|38698.4|38658.4|38668.4|38628.4|38705.9|38665.9|38655.9|38615.9|345
1695741600000|2023-09-26 15:20:00|38673.4|38633.4|38700.9|38660.9|38713.4|38673.4|38650.9|38610.9|406
1695741900000|2023-09-26 15:25:00|38703.4|38663.4|38715.9|38675.9|38803.4|38763.4|38703.4|38663.4|895
1695742200000|2023-09-26 15:30:00|38710.9|38670.9|38690.9|38650.9|38718.4|38678.4|38668.4|38628.4|436
1695742500000|2023-09-26 15:35:00|38693.4|38653.4|38685.9|38645.9|38755.9|38715.9|38685.9|38645.9|194
1695742800000|2023-09-26 15:40:00|38693.4|38653.4|38698.3|38658.3|38718.3|38678.3|38675.9|38635.9|370
1695743100000|2023-09-26 15:45:00|38700.9|38660.9|38708.4|38668.4|38715.9|38675.9|38680.8|38640.8|534
1695743400000|2023-09-26 15:50:00|38705.9|38665.9|38728.4|38688.4|38795.9|38755.9|38693.4|38653.4|457
1695743700000|2023-09-26 15:55:00|38735.9|38695.9|38768.4|38728.4|38780.9|38740.9|38720.9|38680.9|408
1695744000000|2023-09-26 16:00:00|38773.4|38733.4|38730.8|38690.8|38785.9|38745.9|38718.4|38678.4|503
1695744300000|2023-09-26 16:05:00|38728.4|38688.4|38695.8|38655.8|38750.9|38710.9|38665.8|38625.8|439
1695744600000|2023-09-26 16:10:00|38693.3|38653.3|38643.3|38603.3|38693.3|38653.3|38640.8|38600.8|240
1695744900000|2023-09-26 16:15:00|38633.3|38593.3|38668.3|38628.3|38678.3|38638.3|38630.8|38590.8|342
1695745200000|2023-09-26 16:20:00|38665.8|38625.8|38710.8|38670.8|38725.8|38685.8|38648.3|38608.3|598
1695745500000|2023-09-26 16:25:00|38705.8|38665.8|38735.8|38695.8|38768.3|38728.3|38690.8|38650.8|154
1695745800000|2023-09-26 16:30:00|38730.8|38690.8|38668.3|38628.3|38735.8|38695.8|38668.3|38628.3|112
1695746100000|2023-09-26 16:35:00|38670.8|38630.8|38660.8|38620.8|38670.8|38630.8|38653.3|38613.3|261
1695746400000|2023-09-26 16:40:00|38665.8|38625.8|38615.8|38575.8|38665.8|38625.8|38605.8|38565.8|284
1695746700000|2023-09-26 16:45:00|38618.3|38578.3|38630.8|38590.8|38648.3|38608.3|38603.3|38563.3|160
1695747000000|2023-09-26 16:50:00|38620.8|38580.8|38660.7|38620.7|38660.7|38620.7|38620.8|38580.8|433
1695747300000|2023-09-26 16:55:00|38658.3|38618.3|38698.2|38658.2|38715.8|38675.8|38658.3|38618.3|341
1695747600000|2023-09-26 17:00:00|38700.7|38660.7|38753.3|38713.3|38768.3|38728.3|38698.2|38658.2|537
1695747900000|2023-09-26 17:05:00|38750.8|38710.8|38808.3|38768.3|38815.8|38775.8|38748.3|38708.3|341
1695748200000|2023-09-26 17:10:00|38805.8|38765.8|38840.8|38800.8|38845.8|38805.8|38805.8|38765.8|341
1695748500000|2023-09-26 17:15:00|38843.3|38803.3|38825.8|38785.8|38850.8|38810.8|38813.3|38773.3|368
1695748800000|2023-09-26 17:20:00|38815.8|38775.8|38910.8|38870.8|38910.8|38870.8|38813.3|38773.3|404
1695749100000|2023-09-26 17:25:00|38905.8|38865.8|38918.3|38878.3|38955.8|38915.8|38890.8|38850.8|710
1695749400000|2023-09-26 17:30:00|38915.8|38875.8|38933.3|38893.3|38943.3|38903.3|38905.8|38865.8|517
1695749700000|2023-09-26 17:35:00|38930.8|38890.8|38885.8|38845.8|38940.8|38900.8|38878.3|38838.3|594
1695750000000|2023-09-26 17:40:00|38888.3|38848.3|38948.2|38908.2|38958.2|38918.2|38870.7|38830.7|516
1695750300000|2023-09-26 17:45:00|38955.8|38915.8|38985.7|38945.7|38988.2|38948.2|38930.7|38890.7|988
1695750600000|2023-09-26 17:50:00|38988.2|38948.2|38988.2|38948.2|39000.7|38960.7|38960.7|38920.7|730
1695750900000|2023-09-26 17:55:00|38985.7|38945.7|39088.2|39048.2|39110.7|39070.7|38980.7|38940.7|1331
1695751200000|2023-09-26 18:00:00|39080.7|39040.7|39085.7|39045.7|39118.2|39078.2|39053.2|39013.2|883
1695751500000|2023-09-26 18:05:00|39088.2|39048.2|39108.2|39068.2|39128.2|39088.2|39073.2|39033.2|628
1695751800000|2023-09-26 18:10:00|39110.7|39070.7|39093.2|39053.2|39123.2|39083.2|39068.2|39028.2|2015
1695752100000|2023-09-26 18:15:00|39090.7|39050.7|39225.7|39185.7|39240.7|39200.7|39083.2|39043.2|880
1695772800000|2023-09-27 00:00:00|39227.4|39187.4|39149.9|39109.9|39284.9|39244.9|39137.4|39097.4|665
1695773100000|2023-09-27 00:05:00|39147.4|39107.4|39137.4|39097.4|39159.9|39119.9|39119.9|39079.9|69
1695773400000|2023-09-27 00:10:00|39139.9|39099.9|39167.4|39127.4|39169.9|39129.9|39112.4|39072.4|91
1695773700000|2023-09-27 00:15:00|39159.9|39119.9|39177.4|39137.4|39177.4|39137.4|39157.4|39117.4|90
1695774000000|2023-09-27 00:20:00|39174.9|39134.9|39157.4|39117.4|39177.4|39137.4|39154.9|39114.9|55
1695774300000|2023-09-27 00:25:00|39159.9|39119.9|39157.4|39117.4|39167.4|39127.4|39147.4|39107.4|145
1695774600000|2023-09-27 00:30:00|39154.9|39114.9|39127.4|39087.4|39162.4|39122.4|39107.4|39067.4|166
1695774900000|2023-09-27 00:35:00|39129.9|39089.9|39147.3|39107.3|39147.3|39107.3|39124.9|39084.9|71
1695775200000|2023-09-27 00:40:00|39142.3|39102.3|39157.3|39117.3|39157.3|39117.3|39137.3|39097.3|19
1695775500000|2023-09-27 00:45:00|39164.8|39124.8|39157.3|39117.3|39164.8|39124.8|39157.3|39117.3|29
1695775800000|2023-09-27 00:50:00|39159.8|39119.8|39194.8|39154.8|39217.3|39177.3|39159.8|39119.8|93
1695776100000|2023-09-27 00:55:00|39192.3|39152.3|39164.8|39124.8|39192.3|39152.3|39159.8|39119.8|89
1695776400000|2023-09-27 01:00:00|39159.8|39119.8|39134.8|39094.8|39164.8|39124.8|39114.8|39074.8|141
1695776700000|2023-09-27 01:05:00|39132.3|39092.3|39087.3|39047.3|39132.3|39092.3|39077.3|39037.3|142
1695777000000|2023-09-27 01:10:00|39097.3|39057.3|39089.8|39049.8|39107.3|39067.3|39079.8|39039.8|45
1695777300000|2023-09-27 01:15:00|39087.3|39047.3|39117.3|39077.3|39119.8|39079.8|39087.3|39047.3|7
1695777600000|2023-09-27 01:20:00|39114.8|39074.8|39177.2|39137.2|39182.2|39142.2|39114.8|39074.8|31
1695777900000|2023-09-27 01:25:00|39179.7|39139.7|39189.7|39149.7|39194.7|39154.7|39179.7|39139.7|1
1695778200000|2023-09-27 01:30:00|39192.2|39152.2|39222.2|39182.2|39227.2|39187.2|39187.2|39147.2|11
1695778500000|2023-09-27 01:35:00|39219.7|39179.7|39227.2|39187.2|39232.2|39192.2|39217.2|39177.2|10
1695778800000|2023-09-27 01:40:00|39229.7|39189.7|39214.7|39174.7|39229.7|39189.7|39209.7|39169.7|24
1695779100000|2023-09-27 01:45:00|39219.7|39179.7|39189.7|39149.7|39219.7|39179.7|39184.7|39144.7|29
1695779400000|2023-09-27 01:50:00|39192.2|39152.2|39227.2|39187.2|39234.7|39194.7|39192.2|39152.2|32
1695779700000|2023-09-27 01:55:00|39234.7|39194.7|39249.7|39209.7|39249.7|39209.7|39227.2|39187.2|38
1695780000000|2023-09-27 02:00:00|39247.2|39207.2|39257.2|39217.2|39257.2|39217.2|39239.7|39199.7|12
1695780300000|2023-09-27 02:05:00|39254.7|39214.7|39247.1|39207.1|39257.2|39217.2|39239.6|39199.6|13
1695780600000|2023-09-27 02:10:00|39249.6|39209.6|39247.1|39207.1|39257.1|39217.1|39247.1|39207.1|0
1695780900000|2023-09-27 02:15:00|39242.1|39202.1|39227.1|39187.1|39242.1|39202.1|39227.1|39187.1|3
1695781200000|2023-09-27 02:20:00|39224.6|39184.6|39217.1|39177.1|39224.6|39184.6|39214.6|39174.6|15
1695781500000|2023-09-27 02:25:00|39219.6|39179.6|39217.1|39177.1|39219.6|39179.6|39214.6|39174.6|1
1695781800000|2023-09-27 02:30:00|39214.6|39174.6|39222.1|39182.1|39222.1|39182.1|39207.1|39167.1|35
1695782100000|2023-09-27 02:35:00|39227.1|39187.1|39224.6|39184.6|39229.6|39189.6|39219.6|39179.6|27
1695782400000|2023-09-27 02:40:00|39222.1|39182.1|39199.6|39159.6|39222.1|39182.1|39199.6|39159.6|20
1695782700000|2023-09-27 02:45:00|39204.6|39164.6|39207.1|39167.1|39209.6|39169.6|39199.6|39159.6|98
1695783000000|2023-09-27 02:50:00|39204.6|39164.6|39237|39197|39237|39197|39202.1|39162.1|43
1695783300000|2023-09-27 02:55:00|39239.5|39199.5|39239.5|39199.5|39249.5|39209.5|39229.5|39189.5|5
1695783600000|2023-09-27 03:00:00|39237|39197|39219.5|39179.5|39237|39197|39217|39177|6
1695783900000|2023-09-27 03:05:00|39217|39177|39232|39192|39232|39192|39217|39177|11
1695784200000|2023-09-27 03:10:00|39229.5|39189.5|39214.5|39174.5|39229.5|39189.5|39209.5|39169.5|6
1695784500000|2023-09-27 03:15:00|39212|39172|39209.5|39169.5|39214.5|39174.5|39209.5|39169.5|1
1695784800000|2023-09-27 03:20:00|39214.5|39174.5|39224.5|39184.5|39229.5|39189.5|39209.5|39169.5|33
1695785100000|2023-09-27 03:25:00|39227|39187|39224.5|39184.5|39229.5|39189.5|39224.5|39184.5|0
1695785400000|2023-09-27 03:30:00|39227|39187|39229.4|39189.4|39229.4|39189.4|39219.5|39179.5|71
1695785700000|2023-09-27 03:35:00|39226.9|39186.9|39209.4|39169.4|39229.4|39189.4|39206.9|39166.9|21
1695786000000|2023-09-27 03:40:00|39206.9|39166.9|39206.9|39166.9|39214.4|39174.4|39206.9|39166.9|6
1695786300000|2023-09-27 03:45:00|39209.4|39169.4|39204.4|39164.4|39214.4|39174.4|39204.4|39164.4|2
1695786600000|2023-09-27 03:50:00|39206.9|39166.9|39206.9|39166.9|39209.4|39169.4|39204.4|39164.4|35
1695786900000|2023-09-27 03:55:00|39204.4|39164.4|39206.9|39166.9|39206.9|39166.9|39204.4|39164.4|1
1695787200000|2023-09-27 04:00:00|39204.4|39164.4|39199.4|39159.4|39206.9|39166.9|39196.9|39156.9|3
1695787500000|2023-09-27 04:05:00|39196.9|39156.9|39209.4|39169.4|39209.4|39169.4|39194.4|39154.4|25
1695787800000|2023-09-27 04:10:00|39206.9|39166.9|39199.4|39159.4|39211.9|39171.9|39196.9|39156.9|1
1695788100000|2023-09-27 04:15:00|39196.9|39156.9|39201.9|39161.9|39201.9|39161.9|39196.9|39156.9|58
1695788400000|2023-09-27 04:20:00|39199.3|39159.3|39199.3|39159.3|39199.3|39159.3|39194.3|39154.3|0
1695788700000|2023-09-27 04:25:00|39196.8|39156.8|39189.3|39149.3|39196.8|39156.8|39189.3|39149.3|1
1695789000000|2023-09-27 04:30:00|39191.8|39151.8|39206.8|39166.8|39214.3|39174.3|39176.8|39136.8|30
1695789300000|2023-09-27 04:35:00|39209.3|39169.3|39206.8|39166.8|39214.3|39174.3|39204.3|39164.3|3
1695789600000|2023-09-27 04:40:00|39204.3|39164.3|39206.8|39166.8|39206.8|39166.8|39199.3|39159.3|3
1695789900000|2023-09-27 04:45:00|39209.3|39169.3|39214.3|39174.3|39216.8|39176.8|39204.3|39164.3|6
1695790200000|2023-09-27 04:50:00|39211.8|39171.8|39196.8|39156.8|39211.8|39171.8|39196.8|39156.8|4
1695790500000|2023-09-27 04:55:00|39206.8|39166.8|39209.3|39169.3|39229.3|39189.3|39204.3|39164.3|178
1695790800000|2023-09-27 05:00:00|39206.8|39166.8|39181.8|39141.8|39206.8|39166.8|39181.8|39141.8|14
1695791100000|2023-09-27 05:05:00|39179.2|39139.2|39196.7|39156.7|39196.7|39156.7|39176.7|39136.7|5
1695791400000|2023-09-27 05:10:00|39194.2|39154.2|39194.2|39154.2|39199.2|39159.2|39186.7|39146.7|2
1695791700000|2023-09-27 05:15:00|39196.7|39156.7|39174.2|39134.2|39196.7|39156.7|39169.2|39129.2|91
1695792000000|2023-09-27 05:20:00|39171.7|39131.7|39171.7|39131.7|39176.7|39136.7|39166.7|39126.7|8
1695792300000|2023-09-27 05:25:00|39166.7|39126.7|39176.7|39136.7|39176.7|39136.7|39166.7|39126.7|13
1695792600000|2023-09-27 05:30:00|39184.2|39144.2|39184.2|39144.2|39191.7|39151.7|39176.7|39136.7|41
1695792900000|2023-09-27 05:35:00|39186.7|39146.7|39201.7|39161.7|39204.2|39164.2|39184.2|39144.2|43
1695793200000|2023-09-27 05:40:00|39199.2|39159.2|39206.7|39166.7|39216.7|39176.7|39199.2|39159.2|2
1695793500000|2023-09-27 05:45:00|39194.2|39154.2|39221.7|39181.7|39231.7|39191.7|39194.2|39154.2|6
1695793800000|2023-09-27 05:50:00|39224.2|39184.2|39241.7|39201.7|39241.7|39201.7|39219.2|39179.2|12
1695794100000|2023-09-27 05:55:00|39234.2|39194.2|39246.6|39206.6|39246.6|39206.6|39224.1|39184.1|34
1695794400000|2023-09-27 06:00:00|39239.1|39199.1|39239.1|39199.1|39241.7|39201.7|39221.6|39181.6|20
1695794700000|2023-09-27 06:05:00|39246.6|39206.6|39254.1|39214.1|39254.1|39214.1|39226.6|39186.6|20
1695795000000|2023-09-27 06:10:00|39251.6|39211.6|39229.1|39189.1|39251.6|39211.6|39229.1|39189.1|2
1695795300000|2023-09-27 06:15:00|39224.1|39184.1|39214.1|39174.1|39224.1|39184.1|39209.1|39169.1|6
1695795600000|2023-09-27 06:20:00|39211.6|39171.6|39226.6|39186.6|39234.1|39194.1|39209.1|39169.1|33
1695795900000|2023-09-27 06:25:00|39224.1|39184.1|39246.6|39206.6|39254.1|39214.1|39224.1|39184.1|28
1695796200000|2023-09-27 06:30:00|39244.1|39204.1|39264|39224|39264|39224|39241.6|39201.6|25
1695796500000|2023-09-27 06:35:00|39266.5|39226.5|39241.5|39201.5|39281.5|39241.5|39241.5|39201.5|72
1695796800000|2023-09-27 06:40:00|39244.1|39204.1|39279|39239|39286.5|39246.5|39244.1|39204.1|47
1695797100000|2023-09-27 06:45:00|39286.5|39246.5|39276.5|39236.5|39286.5|39246.5|39276.5|39236.5|23
1695797400000|2023-09-27 06:50:00|39281.5|39241.5|39306.5|39266.5|39319|39279|39264|39224|206
1695797700000|2023-09-27 06:55:00|39314|39274|39334|39294|39339|39299|39314|39274|50
1695798000000|2023-09-27 07:00:00|39331.5|39291.5|39269|39229|39331.5|39291.5|39256.5|39216.5|46
1695798300000|2023-09-27 07:05:00|39266.5|39226.5|39306.5|39266.5|39306.5|39266.5|39264|39224|16
1695798600000|2023-09-27 07:10:00|39316.5|39276.5|39328.9|39288.9|39338.9|39298.9|39304|39264|112
1695798900000|2023-09-27 07:15:00|39333.9|39293.9|39343.9|39303.9|39348.9|39308.9|39328.9|39288.9|15
1695799200000|2023-09-27 07:20:00|39341.4|39301.4|39366.4|39326.4|39366.4|39326.4|39336.4|39296.4|28
1695799500000|2023-09-27 07:25:00|39378.9|39338.9|39341.4|39301.4|39381.4|39341.4|39341.4|39301.4|62
1695799800000|2023-09-27 07:30:00|39338.9|39298.9|39383.9|39343.9|39383.9|39343.9|39331.4|39291.4|40
1695800100000|2023-09-27 07:35:00|39386.4|39346.4|39356.4|39316.4|39403.9|39363.9|39348.9|39308.9|64
1695800400000|2023-09-27 07:40:00|39368.9|39328.9|39346.4|39306.4|39371.4|39331.4|39336.4|39296.4|54
1695800700000|2023-09-27 07:45:00|39356.4|39316.4|39336.4|39296.4|39356.4|39316.4|39333.9|39293.9|7
1695801000000|2023-09-27 07:50:00|39338.9|39298.9|39346.4|39306.4|39356.4|39316.4|39338.9|39298.9|6
1695801300000|2023-09-27 07:55:00|39348.9|39308.9|39346.4|39306.4|39368.9|39328.9|39343.8|39303.8|4
1695801600000|2023-09-27 08:00:00|39353.8|39313.8|39358.8|39318.8|39368.8|39328.8|39351.3|39311.3|59
1695801900000|2023-09-27 08:05:00|39361.3|39321.3|39443.8|39403.8|39443.8|39403.8|39358.8|39318.8|53
1695802200000|2023-09-27 08:10:00|39441.3|39401.3|39458.8|39418.8|39481.3|39441.3|39441.3|39401.3|92
1695802500000|2023-09-27 08:15:00|39461.3|39421.3|39456.3|39416.3|39476.3|39436.3|39443.8|39403.8|105
1695802800000|2023-09-27 08:20:00|39451.3|39411.3|39416.3|39376.3|39451.3|39411.3|39398.8|39358.8|31
1695803100000|2023-09-27 08:25:00|39418.8|39378.8|39416.3|39376.3|39436.3|39396.3|39413.8|39373.8|96
1695803400000|2023-09-27 08:30:00|39406.3|39366.3|39398.8|39358.8|39418.8|39378.8|39378.8|39338.8|60
1695803700000|2023-09-27 08:35:00|39401.3|39361.3|39376.3|39336.3|39406.3|39366.3|39368.8|39328.8|25
1695804000000|2023-09-27 08:40:00|39373.8|39333.8|39356.3|39316.3|39396.3|39356.3|39351.3|39311.3|85
1695804300000|2023-09-27 08:45:00|39351.3|39311.3|39368.7|39328.7|39378.8|39338.8|39346.2|39306.2|78
1695804600000|2023-09-27 08:50:00|39373.8|39333.8|39366.2|39326.2|39373.8|39333.8|39336.2|39296.2|47
1695804900000|2023-09-27 08:55:00|39371.2|39331.2|39378.7|39338.7|39386.2|39346.2|39368.7|39328.7|13
1695805200000|2023-09-27 09:00:00|39383.7|39343.7|39356.2|39316.2|39383.7|39343.7|39353.7|39313.7|110
1695805500000|2023-09-27 09:05:00|39353.7|39313.7|39368.7|39328.7|39368.7|39328.7|39351.2|39311.2|23
1695805800000|2023-09-27 09:10:00|39363.7|39323.7|39371.2|39331.2|39398.7|39358.7|39353.7|39313.7|60
1695806100000|2023-09-27 09:15:00|39368.6|39328.6|39381.1|39341.1|39383.7|39343.7|39361.2|39321.2|39
1695806400000|2023-09-27 09:20:00|39383.7|39343.7|39368.7|39328.7|39383.7|39343.7|39356.1|39316.1|23
1695806700000|2023-09-27 09:25:00|39371.1|39331.1|39361.1|39321.1|39381.1|39341.1|39361.1|39321.1|24
1695807000000|2023-09-27 09:30:00|39368.6|39328.6|39381.1|39341.1|39381.1|39341.1|39363.6|39323.6|116
1695807300000|2023-09-27 09:35:00|39363.6|39323.6|39351.1|39311.1|39363.6|39323.6|39351.1|39311.1|24
1695807600000|2023-09-27 09:40:00|39348.6|39308.6|39356.1|39316.1|39363.6|39323.6|39348.6|39308.6|77
1695807900000|2023-09-27 09:45:00|39361.1|39321.1|39368.6|39328.6|39371.1|39331.1|39351.1|39311.1|11
1695808200000|2023-09-27 09:50:00|39371.1|39331.1|39351.1|39311.1|39371.1|39331.1|39348.6|39308.6|43
1695808500000|2023-09-27 09:55:00|39348.5|39308.5|39356.1|39316.1|39361.1|39321.1|39348.5|39308.5|104
1695808800000|2023-09-27 10:00:00|39353.6|39313.6|39328.5|39288.5|39366.1|39326.1|39328.5|39288.5|61
1695809100000|2023-09-27 10:05:00|39331|39291|39311|39271|39336|39296|39301|39261|65
1695809400000|2023-09-27 10:10:00|39318.5|39278.5|39328.5|39288.5|39331|39291|39316|39276|44
1695809700000|2023-09-27 10:15:00|39331|39291|39351|39311|39351|39311|39328.5|39288.5|13
1695810000000|2023-09-27 10:20:00|39348.5|39308.5|39351|39311|39351|39311|39338.5|39298.5|30
1695810300000|2023-09-27 10:25:00|39343.5|39303.5|39341|39301|39351|39311|39341|39301|11
1695810600000|2023-09-27 10:30:00|39333.5|39293.5|39351|39311|39351|39311|39331|39291|87
1695810900000|2023-09-27 10:35:00|39353.5|39313.5|39323.4|39283.4|39361|39321|39321|39281|19
1695811200000|2023-09-27 10:40:00|39321|39281|39330.9|39290.9|39336|39296|39321|39281|32
1695811500000|2023-09-27 10:45:00|39333.4|39293.4|39323.4|39283.4|39333.4|39293.4|39318.4|39278.4|15
1695811800000|2023-09-27 10:50:00|39325.9|39285.9|39330.9|39290.9|39343.4|39303.4|39323.4|39283.4|10
1695812100000|2023-09-27 10:55:00|39338.4|39298.4|39350.9|39310.9|39360.9|39320.9|39330.9|39290.9|28
1695812400000|2023-09-27 11:00:00|39353.4|39313.4|39370.9|39330.9|39375.9|39335.9|39350.9|39310.9|30
1695812700000|2023-09-27 11:05:00|39373.4|39333.4|39375.9|39335.9|39378.4|39338.4|39360.9|39320.9|11
1695813000000|2023-09-27 11:10:00|39373.4|39333.4|39378.4|39338.4|39380.9|39340.9|39360.9|39320.9|57
1695813300000|2023-09-27 11:15:00|39375.9|39335.9|39358.4|39318.4|39375.9|39335.9|39350.9|39310.9|37
1695813600000|2023-09-27 11:20:00|39353.4|39313.4|39305.9|39265.9|39353.4|39313.4|39300.9|39260.9|80
1695813900000|2023-09-27 11:25:00|39300.9|39260.9|39325.9|39285.9|39328.4|39288.4|39300.9|39260.9|11
1695814200000|2023-09-27 11:30:00|39315.9|39275.9|39320.8|39280.8|39330.8|39290.8|39305.9|39265.9|259
1695814500000|2023-09-27 11:35:00|39310.8|39270.8|39310.8|39270.8|39323.3|39283.3|39300.8|39260.8|32
1695814800000|2023-09-27 11:40:00|39313.3|39273.3|39340.8|39300.8|39340.8|39300.8|39298.3|39258.3|35
1695815100000|2023-09-27 11:45:00|39343.3|39303.3|39320.8|39280.8|39343.3|39303.3|39320.8|39280.8|9
1695815400000|2023-09-27 11:50:00|39323.3|39283.3|39305.7|39265.7|39323.3|39283.3|39298.3|39258.3|8
1695815700000|2023-09-27 11:55:00|39303.3|39263.3|39290.7|39250.7|39318.3|39278.3|39278.3|39238.3|108
1695816000000|2023-09-27 12:00:00|39293.3|39253.3|39303.2|39263.2|39333.2|39293.2|39288.3|39248.3|29
1695816300000|2023-09-27 12:05:00|39300.8|39260.8|39273.2|39233.2|39303.2|39263.2|39268.2|39228.2|67
1695816600000|2023-09-27 12:10:00|39275.7|39235.7|39290.7|39250.7|39305.7|39265.7|39275.7|39235.7|43
1695816900000|2023-09-27 12:15:00|39295.7|39255.7|39318.3|39278.3|39333.3|39293.3|39288.3|39248.3|68
1695817200000|2023-09-27 12:20:00|39315.7|39275.7|39310.7|39270.7|39315.7|39275.7|39290.7|39250.7|43
1695817500000|2023-09-27 12:25:00|39315.7|39275.7|39278.2|39238.2|39318.2|39278.2|39273.2|39233.2|437
1695817800000|2023-09-27 12:30:00|39280.7|39240.7|39305.7|39265.7|39318.2|39278.2|39273.2|39233.2|62
1695818100000|2023-09-27 12:35:00|39303.2|39263.2|39250.7|39210.7|39310.7|39270.7|39250.7|39210.7|78
1695818400000|2023-09-27 12:40:00|39253.2|39213.2|39278.2|39238.2|39288.2|39248.2|39248.2|39208.2|228
1695821400000|2023-09-27 13:30:00|39288|39248|39383.1|39343.1|39400.6|39360.6|39258|39218|2008
1695821700000|2023-09-27 13:35:00|39385.6|39345.6|39370.5|39330.5|39438|39398|39360.6|39320.6|550
1695822000000|2023-09-27 13:40:00|39373.1|39333.1|39338|39298|39408|39368|39310.5|39270.5|972
1695822300000|2023-09-27 13:45:00|39340.5|39300.5|39402.9|39362.9|39458|39418|39330.5|39290.5|1270
1695822600000|2023-09-27 13:50:00|39400.5|39360.5|39367.9|39327.9|39417.9|39377.9|39345.5|39305.5|443
1695822900000|2023-09-27 13:55:00|39375.5|39335.5|39250.5|39210.5|39388|39348|39250.5|39210.5|1137
1695823200000|2023-09-27 14:00:00|39248|39208|39245.5|39205.5|39290.5|39250.5|39223|39183|669
1695823500000|2023-09-27 14:05:00|39248|39208|39213|39173|39253|39213|39195.5|39155.5|820
1695823800000|2023-09-27 14:10:00|39205.5|39165.5|39060.6|39020.6|39213|39173|39013.1|38973.1|1345
1695824100000|2023-09-27 14:15:00|39050.6|39010.6|39138|39098|39145.5|39105.5|39005.6|38965.6|633
1695824400000|2023-09-27 14:20:00|39135.5|39095.5|39170.4|39130.4|39210.4|39170.4|39133|39093|393
1695824700000|2023-09-27 14:25:00|39172.9|39132.9|39320.4|39280.4|39320.4|39280.4|39160.4|39120.4|450
1695825000000|2023-09-27 14:30:00|39322.9|39282.9|39347.9|39307.9|39360.4|39320.4|39273|39233|542
1695825300000|2023-09-27 14:35:00|39342.9|39302.9|39300.4|39260.4|39365.4|39325.4|39270.4|39230.4|476
1695825600000|2023-09-27 14:40:00|39297.9|39257.9|39252.9|39212.9|39302.9|39262.9|39242.9|39202.9|347
1695825900000|2023-09-27 14:45:00|39262.9|39222.9|39198|39158|39267.9|39227.9|39198|39158|688
1695826200000|2023-09-27 14:50:00|39195.5|39155.5|39138|39098|39210.5|39170.5|39128|39088|597
1695826500000|2023-09-27 14:55:00|39140.5|39100.5|39050.5|39010.5|39140.5|39100.5|39005.5|38965.5|666
1695826800000|2023-09-27 15:00:00|39048|39008|39080.5|39040.5|39110.5|39070.5|39045.5|39005.5|432
1695827100000|2023-09-27 15:05:00|39083|39043|39050.4|39010.4|39090.4|39050.4|39020.5|38980.5|356
1695827400000|2023-09-27 15:10:00|39053|39013|39060.4|39020.4|39102.9|39062.9|39050.4|39010.4|409
1695827700000|2023-09-27 15:15:00|39065.4|39025.4|39027.9|38987.9|39070.4|39030.4|38997.9|38957.9|741
1695828000000|2023-09-27 15:20:00|39025.4|38985.4|38967.9|38927.9|39027.9|38987.9|38917.9|38877.9|483
1695828300000|2023-09-27 15:25:00|38980.4|38940.4|38960.4|38920.4|38980.4|38940.4|38927.9|38887.9|377
1695828600000|2023-09-27 15:30:00|38965.3|38925.3|38987.8|38947.8|39005.3|38965.3|38957.9|38917.9|311
1695828900000|2023-09-27 15:35:00|38992.8|38952.8|38957.9|38917.9|39022.8|38982.8|38945.3|38905.3|361
1695829200000|2023-09-27 15:40:00|38955.3|38915.3|38897.8|38857.8|38957.9|38917.9|38867.8|38827.8|770
1695829500000|2023-09-27 15:45:00|38900.3|38860.3|38915.3|38875.3|38925.3|38885.3|38857.8|38817.8|285
1695829800000|2023-09-27 15:50:00|38917.8|38877.8|38887.8|38847.8|38922.8|38882.8|38872.8|38832.8|776
1695830100000|2023-09-27 15:55:00|38885.3|38845.3|38875.3|38835.3|38922.8|38882.8|38872.8|38832.8|358
1695830400000|2023-09-27 16:00:00|38872.8|38832.8|38862.7|38822.7|38892.7|38852.7|38852.7|38812.7|625
1695830700000|2023-09-27 16:05:00|38865.3|38825.3|38787.8|38747.8|38892.7|38852.7|38777.8|38737.8|474
1695831000000|2023-09-27 16:10:00|38795.3|38755.3|38775.3|38735.3|38827.8|38787.8|38767.8|38727.8|713
1695831300000|2023-09-27 16:15:00|38780.3|38740.3|38812.7|38772.7|38827.8|38787.8|38740.3|38700.3|609
1695831600000|2023-09-27 16:20:00|38815.2|38775.2|38787.8|38747.8|38817.8|38777.8|38762.7|38722.7|483
1695831900000|2023-09-27 16:25:00|38795.2|38755.2|38832.7|38792.7|38832.7|38792.7|38795.2|38755.2|332
1695832200000|2023-09-27 16:30:00|38835.2|38795.2|38787.7|38747.7|38837.7|38797.7|38765.2|38725.2|228
1695832500000|2023-09-27 16:35:00|38785.2|38745.2|38770.2|38730.2|38800.2|38760.2|38737.7|38697.7|568
1695832800000|2023-09-27 16:40:00|38775.2|38735.2|38787.7|38747.7|38787.7|38747.7|38737.7|38697.7|404
1695833100000|2023-09-27 16:45:00|38785.2|38745.2|38797.7|38757.7|38802.8|38762.8|38780.2|38740.2|505
1695833400000|2023-09-27 16:50:00|38800.2|38760.2|38780.2|38740.2|38830.2|38790.2|38765.2|38725.2|441
1695833700000|2023-09-27 16:55:00|38775.2|38735.2|38760.2|38720.2|38780.2|38740.2|38727.7|38687.7|528
1695834000000|2023-09-27 17:00:00|38762.7|38722.7|38710.2|38670.2|38762.7|38722.7|38702.7|38662.7|590
1695834300000|2023-09-27 17:05:00|38702.7|38662.7|38740.2|38700.2|38750.2|38710.2|38702.7|38662.7|477
1695834600000|2023-09-27 17:10:00|38742.7|38702.7|38727.6|38687.6|38785.1|38745.1|38725.2|38685.2|452
1695834900000|2023-09-27 17:15:00|38730.1|38690.1|38690.2|38650.2|38737.6|38697.6|38677.6|38637.6|821
1695835200000|2023-09-27 17:20:00|38692.7|38652.7|38685.2|38645.2|38710.2|38670.2|38675.2|38635.2|516
1695835500000|2023-09-27 17:25:00|38690.2|38650.2|38685.1|38645.1|38707.6|38667.6|38652.7|38612.7|715
1695835800000|2023-09-27 17:30:00|38680.1|38640.1|38717.6|38677.6|38740.1|38700.1|38672.7|38632.7|701
1695836100000|2023-09-27 17:35:00|38722.5|38682.5|38745.1|38705.1|38760.1|38720.1|38722.5|38682.5|427
1695836400000|2023-09-27 17:40:00|38750.1|38710.1|38745.1|38705.1|38757.6|38717.6|38727.6|38687.6|353
1695836700000|2023-09-27 17:45:00|38742.6|38702.6|38735|38695|38755|38715|38722.6|38682.6|410
1695837000000|2023-09-27 17:50:00|38737.6|38697.6|38717.6|38677.6|38750|38710|38702.6|38662.6|451
1695837300000|2023-09-27 17:55:00|38720.1|38680.1|38732.5|38692.5|38732.5|38692.5|38710.1|38670.1|390
1695837600000|2023-09-27 18:00:00|38730.1|38690.1|38670.1|38630.1|38740.1|38700.1|38667.5|38627.5|682
1695837900000|2023-09-27 18:05:00|38667.5|38627.5|38710.1|38670.1|38730.1|38690.1|38667.5|38627.5|742
1695838200000|2023-09-27 18:10:00|38712.6|38672.6|38737.5|38697.5|38747.5|38707.5|38662.6|38622.6|2706
1695838500000|2023-09-27 18:15:00|38740|38700|38742.5|38702.5|38792.4|38752.4|38715|38675|855
1695859200000|2023-09-28 00:00:00|38751.7|38711.7|38774.1|38734.1|38786.6|38746.6|38651.7|38611.7|314
1695859500000|2023-09-28 00:05:00|38771.6|38731.6|38719.1|38679.1|38771.6|38731.6|38711.6|38671.6|72
1695859800000|2023-09-28 00:10:00|38716.6|38676.6|38726.6|38686.6|38729.2|38689.2|38706.6|38666.6|38
1695860100000|2023-09-28 00:15:00|38736.6|38696.6|38719.1|38679.1|38736.6|38696.6|38716.6|38676.6|16
1695860400000|2023-09-28 00:20:00|38721.5|38681.5|38726.6|38686.6|38736.6|38696.6|38721.5|38681.5|9
1695860700000|2023-09-28 00:25:00|38721.5|38681.5|38766.6|38726.6|38766.6|38726.6|38719.1|38679.1|45
1695861000000|2023-09-28 00:30:00|38764|38724|38756.6|38716.6|38786.6|38746.6|38754.1|38714.1|31
1695861300000|2023-09-28 00:35:00|38754.1|38714.1|38751.5|38711.5|38761.5|38721.5|38749|38709|11
1695861600000|2023-09-28 00:40:00|38749|38709|38756.5|38716.5|38761.5|38721.5|38749|38709|6
1695861900000|2023-09-28 00:45:00|38759|38719|38771.5|38731.5|38781.5|38741.5|38759|38719|5
1695862200000|2023-09-28 00:50:00|38781.5|38741.5|38779|38739|38781.5|38741.5|38771.5|38731.5|1
1695862500000|2023-09-28 00:55:00|38776.4|38736.4|38774|38734|38784|38744|38771.4|38731.4|5
1695862800000|2023-09-28 01:00:00|38771.4|38731.4|38791.4|38751.4|38791.4|38751.4|38739|38699|105
1695863100000|2023-09-28 01:05:00|38796.5|38756.5|38806.5|38766.5|38819|38779|38791.4|38751.4|57
1695863400000|2023-09-28 01:10:00|38816.5|38776.5|38826.5|38786.5|38844|38804|38796.5|38756.5|95
1695863700000|2023-09-28 01:15:00|38823.9|38783.9|38806.5|38766.5|38823.9|38783.9|38796.5|38756.5|43
1695864000000|2023-09-28 01:20:00|38804|38764|38839|38799|38856.5|38816.5|38796.5|38756.5|46
1695864300000|2023-09-28 01:25:00|38836.5|38796.5|38834|38794|38856.5|38816.5|38824|38784|41
1695864600000|2023-09-28 01:30:00|38836.5|38796.5|38839|38799|38856.5|38816.5|38829|38789|20
1695864900000|2023-09-28 01:35:00|38829|38789|38846.4|38806.4|38856.4|38816.4|38829|38789|20
1695865200000|2023-09-28 01:40:00|38844|38804|38824|38784|38846.4|38806.4|38816.4|38776.4|25
1695865500000|2023-09-28 01:45:00|38826.4|38786.4|38806.4|38766.4|38826.4|38786.4|38796.4|38756.4|18
1695865800000|2023-09-28 01:50:00|38804|38764|38766.4|38726.4|38806.4|38766.4|38766.4|38726.4|58
1695866100000|2023-09-28 01:55:00|38776.4|38736.4|38786.4|38746.4|38786.4|38746.4|38773.9|38733.9|18
1695866400000|2023-09-28 02:00:00|38783.9|38743.9|38728.9|38688.9|38783.9|38743.9|38723.9|38683.9|47
1695866700000|2023-09-28 02:05:00|38726.4|38686.4|38726.4|38686.4|38736.4|38696.4|38703.9|38663.9|58
1695867000000|2023-09-28 02:10:00|38723.9|38683.9|38731.4|38691.4|38733.9|38693.9|38721.4|38681.4|28
1695867300000|2023-09-28 02:15:00|38733.9|38693.9|38726.3|38686.3|38733.9|38693.9|38726.3|38686.3|2
1695867600000|2023-09-28 02:20:00|38723.9|38683.9|38726.3|38686.3|38728.9|38688.9|38723.9|38683.9|3
1695867900000|2023-09-28 02:25:00|38736.3|38696.3|38731.3|38691.3|38741.3|38701.3|38731.3|38691.3|7
1695868200000|2023-09-28 02:30:00|38728.8|38688.8|38736.3|38696.3|38736.3|38696.3|38721.3|38681.3|30
1695868500000|2023-09-28 02:35:00|38733.9|38693.9|38756.3|38716.3|38756.3|38716.3|38726.3|38686.3|8
1695868800000|2023-09-28 02:40:00|38751.3|38711.3|38746.3|38706.3|38751.3|38711.3|38741.3|38701.3|5
1695869100000|2023-09-28 02:45:00|38751.3|38711.3|38746.3|38706.3|38751.3|38711.3|38746.3|38706.3|6
1695869400000|2023-09-28 02:50:00|38748.7|38708.7|38756.3|38716.3|38756.3|38716.3|38746.3|38706.3|8
1695869700000|2023-09-28 02:55:00|38753.8|38713.8|38766.2|38726.2|38766.3|38726.3|38741.3|38701.3|23
1695870000000|2023-09-28 03:00:00|38763.8|38723.8|38758.8|38718.8|38768.7|38728.7|38746.2|38706.2|16
1695870300000|2023-09-28 03:05:00|38756.2|38716.2|38773.8|38733.8|38776.2|38736.2|38756.2|38716.2|19
1695870600000|2023-09-28 03:10:00|38766.2|38726.2|38766.2|38726.2|38776.2|38736.2|38763.8|38723.8|6
1695870900000|2023-09-28 03:15:00|38768.8|38728.8|38793.8|38753.8|38803.8|38763.8|38766.2|38726.2|44
1695871200000|2023-09-28 03:20:00|38796.3|38756.3|38793.7|38753.7|38798.8|38758.8|38793.7|38753.7|2
1695871500000|2023-09-28 03:25:00|38796.2|38756.2|38796.2|38756.2|38803.7|38763.7|38793.7|38753.7|16
1695871800000|2023-09-28 03:30:00|38793.7|38753.7|38793.7|38753.7|38803.7|38763.7|38788.7|38748.7|6
1695872100000|2023-09-28 03:35:00|38796.3|38756.3|38803.7|38763.7|38803.7|38763.7|38793.7|38753.7|17
1695872400000|2023-09-28 03:40:00|38823.7|38783.7|38818.7|38778.7|38823.7|38783.7|38813.7|38773.7|25
1695872700000|2023-09-28 03:45:00|38821.1|38781.1|38813.7|38773.7|38821.1|38781.1|38813.7|38773.7|4
1695873000000|2023-09-28 03:50:00|38816.1|38776.1|38811.1|38771.1|38816.1|38776.1|38811.1|38771.1|4
1695873300000|2023-09-28 03:55:00|38816.1|38776.1|38816.1|38776.1|38816.1|38776.1|38816.1|38776.1|0
1695873600000|2023-09-28 04:00:00|38813.7|38773.7|38823.7|38783.7|38823.7|38783.7|38811.1|38771.1|6
1695873900000|2023-09-28 04:05:00|38823.6|38783.6|38806.1|38766.1|38823.6|38783.6|38806.1|38766.1|5
1695874200000|2023-09-28 04:10:00|38803.6|38763.6|38806.1|38766.1|38808.5|38768.5|38803.6|38763.6|4
1695874500000|2023-09-28 04:15:00|38808.6|38768.6|38811.1|38771.1|38811.1|38771.1|38806.1|38766.1|6
1695874800000|2023-09-28 04:20:00|38806.1|38766.1|38806.1|38766.1|38811.1|38771.1|38806.1|38766.1|5
1695875100000|2023-09-28 04:25:00|38803.6|38763.6|38801|38761|38806.1|38766.1|38793.6|38753.6|9
1695875400000|2023-09-28 04:30:00|38803.6|38763.6|38813.6|38773.6|38813.6|38773.6|38803.6|38763.6|1
1695875700000|2023-09-28 04:35:00|38816|38776|38823.6|38783.6|38823.6|38783.6|38816|38776|11
1695876000000|2023-09-28 04:40:00|38831.1|38791.1|38828.6|38788.6|38836|38796|38826|38786|9
1695876300000|2023-09-28 04:45:00|38828.5|38788.5|38828.5|38788.5|38828.5|38788.5|38828.5|38788.5|0
1695876600000|2023-09-28 04:50:00|38833.5|38793.5|38841.1|38801.1|38843.5|38803.5|38833.5|38793.5|3
1695876900000|2023-09-28 04:55:00|38843.5|38803.5|38853.5|38813.5|38858.5|38818.5|38843.5|38803.5|4
1695877200000|2023-09-28 05:00:00|38851|38811|38853.5|38813.5|38853.5|38813.5|38851|38811|1
1695877500000|2023-09-28 05:05:00|38856.1|38816.1|38848.5|38808.5|38856.1|38816.1|38843.5|38803.5|1
1695877800000|2023-09-28 05:10:00|38846|38806|38805.9|38765.9|38848.5|38808.5|38790.9|38750.9|31
1695878100000|2023-09-28 05:15:00|38813.5|38773.5|38815.9|38775.9|38818.5|38778.5|38810.9|38770.9|5
1695878400000|2023-09-28 05:20:00|38818.5|38778.5|38830.9|38790.9|38840.9|38800.9|38818.5|38778.5|4
1695878700000|2023-09-28 05:25:00|38825.9|38785.9|38825.9|38785.9|38825.9|38785.9|38820.9|38780.9|3
1695879000000|2023-09-28 05:30:00|38835.9|38795.9|38830.9|38790.9|38843.5|38803.5|38825.9|38785.9|8
1695879300000|2023-09-28 05:35:00|38835.9|38795.9|38845.9|38805.9|38848.4|38808.4|38833.4|38793.4|12
1695879600000|2023-09-28 05:40:00|38843.4|38803.4|38835.9|38795.9|38850.9|38810.9|38835.9|38795.9|4
1695879900000|2023-09-28 05:45:00|38833.4|38793.4|38823.4|38783.4|38850.9|38810.9|38823.4|38783.4|10
1695880200000|2023-09-28 05:50:00|38820.9|38780.9|38815.9|38775.9|38820.9|38780.9|38813.4|38773.4|5
1695880500000|2023-09-28 05:55:00|38813.4|38773.4|38795.8|38755.8|38818.4|38778.4|38775.8|38735.8|39
1695880800000|2023-09-28 06:00:00|38800.8|38760.8|38773.4|38733.4|38803.4|38763.4|38765.8|38725.8|15
1695881100000|2023-09-28 06:05:00|38770.8|38730.8|38755.8|38715.8|38773.4|38733.4|38753.4|38713.4|8
1695881400000|2023-09-28 06:10:00|38760.8|38720.8|38753.4|38713.4|38770.8|38730.8|38753.4|38713.4|9
1695881700000|2023-09-28 06:15:00|38750.8|38710.8|38755.8|38715.8|38758.3|38718.3|38743.4|38703.4|8
1695882000000|2023-09-28 06:20:00|38763.3|38723.3|38765.8|38725.8|38765.8|38725.8|38755.8|38715.8|26
1695882300000|2023-09-28 06:25:00|38770.9|38730.9|38775.8|38735.8|38793.3|38753.3|38770.9|38730.9|36
1695882600000|2023-09-28 06:30:00|38783.2|38743.2|38798.3|38758.3|38803.3|38763.3|38775.8|38735.8|13
1695882900000|2023-09-28 06:35:00|38800.9|38760.9|38795.7|38755.7|38803.3|38763.3|38793.3|38753.3|19
1695883200000|2023-09-28 06:40:00|38793.3|38753.3|38778.3|38738.3|38793.3|38753.3|38763.3|38723.3|45
1695883500000|2023-09-28 06:45:00|38775.7|38735.7|38770.8|38730.8|38780.7|38740.7|38768.3|38728.3|35
1695883800000|2023-09-28 06:50:00|38768.3|38728.3|38760.8|38720.8|38768.3|38728.3|38753.3|38713.3|19
1695884100000|2023-09-28 06:55:00|38758.3|38718.3|38750.8|38710.8|38758.3|38718.3|38733.3|38693.3|32
1695884400000|2023-09-28 07:00:00|38748.3|38708.3|38730.8|38690.8|38750.8|38710.8|38720.7|38680.7|51
1695884700000|2023-09-28 07:05:00|38728.2|38688.2|38705.7|38665.7|38730.7|38690.7|38705.7|38665.7|37
1695885000000|2023-09-28 07:10:00|38708.2|38668.2|38695.7|38655.7|38713.2|38673.2|38693.2|38653.2|26
1695885300000|2023-09-28 07:15:00|38693.2|38653.2|38670.8|38630.8|38710.7|38670.7|38665.8|38625.8|85
1695885600000|2023-09-28 07:20:00|38663.2|38623.2|38673.2|38633.2|38685.8|38645.8|38663.2|38623.2|19
1695885900000|2023-09-28 07:25:00|38685.8|38645.8|38688.3|38648.3|38695.8|38655.8|38683.2|38643.2|22
1695886200000|2023-09-28 07:30:00|38680.7|38640.7|38698.3|38658.3|38703.3|38663.3|38680.7|38640.7|7
1695886500000|2023-09-28 07:35:00|38700.7|38660.7|38705.7|38665.7|38705.7|38665.7|38698.3|38658.3|2
1695886800000|2023-09-28 07:40:00|38708.3|38668.3|38705.7|38665.7|38718.3|38678.3|38705.7|38665.7|25
1695887100000|2023-09-28 07:45:00|38700.7|38660.7|38695.7|38655.7|38700.7|38660.7|38665.7|38625.7|26
1695887400000|2023-09-28 07:50:00|38698.3|38658.3|38695.6|38655.6|38705.7|38665.7|38690.7|38650.7|30
1695887700000|2023-09-28 07:55:00|38698.1|38658.1|38660.7|38620.7|38698.1|38658.1|38660.7|38620.7|11
1695888000000|2023-09-28 08:00:00|38658.2|38618.2|38653.1|38613.1|38670.7|38630.7|38653.1|38613.1|16
1695888300000|2023-09-28 08:05:00|38655.7|38615.7|38663.1|38623.1|38670.7|38630.7|38648.1|38608.1|35
1695888600000|2023-09-28 08:10:00|38660.5|38620.5|38673.1|38633.1|38675.7|38635.7|38653.1|38613.1|59
1695888900000|2023-09-28 08:15:00|38675.6|38635.6|38663.1|38623.1|38675.6|38635.6|38655.6|38615.6|16
1695889200000|2023-09-28 08:20:00|38660.6|38620.6|38660.6|38620.6|38670.6|38630.6|38660.6|38620.6|6
1695889500000|2023-09-28 08:25:00|38658.1|38618.1|38643.1|38603.1|38663.1|38623.1|38635.6|38595.6|65
1695889800000|2023-09-28 08:30:00|38640.5|38600.5|38623|38583|38640.5|38600.5|38620.5|38580.5|140
1695890100000|2023-09-28 08:35:00|38625.6|38585.6|38583|38543|38633|38593|38578|38538|104
1695890400000|2023-09-28 08:40:00|38585.6|38545.6|38603|38563|38613|38573|38583|38543|15
1695890700000|2023-09-28 08:45:00|38605.5|38565.5|38605.5|38565.5|38608|38568|38588|38548|53
1695891000000|2023-09-28 08:50:00|38603|38563|38653|38613|38658|38618|38600.5|38560.5|30
1695891300000|2023-09-28 08:55:00|38675.6|38635.6|38623|38583|38680.6|38640.6|38623|38583|36
1695891600000|2023-09-28 09:00:00|38615.4|38575.4|38593|38553|38625.4|38585.4|38593|38553|11
1695891900000|2023-09-28 09:05:00|38595.5|38555.5|38573|38533|38603|38563|38573|38533|24
1695892200000|2023-09-28 09:10:00|38575.5|38535.5|38593|38553|38595.5|38555.5|38563|38523|29
1695892500000|2023-09-28 09:15:00|38595.5|38555.5|38625.5|38585.5|38625.5|38585.5|38593|38553|28
1695892800000|2023-09-28 09:20:00|38622.9|38582.9|38618|38578|38628.1|38588.1|38608|38568|21
1695893100000|2023-09-28 09:25:00|38620.6|38580.6|38598|38558|38620.6|38580.6|38598|38558|29
1695893400000|2023-09-28 09:30:00|38600.6|38560.6|38600.6|38560.6|38608|38568|38598|38558|5
1695893700000|2023-09-28 09:35:00|38598|38558|38610.5|38570.5|38615.5|38575.5|38598|38558|29
1695894000000|2023-09-28 09:40:00|38615.5|38575.5|38635.4|38595.4|38652.9|38612.9|38610.5|38570.5|18
1695894300000|2023-09-28 09:45:00|38638|38598|38638|38598|38648|38608|38638|38598|9
1695894600000|2023-09-28 09:50:00|38645.6|38605.6|38648|38608|38658|38618|38628|38588|38
1695894900000|2023-09-28 09:55:00|38645.5|38605.5|38658|38618|38660.5|38620.5|38645.5|38605.5|121
1695895200000|2023-09-28 10:00:00|38648|38608|38658|38618|38668|38628|38648|38608|12
1695895500000|2023-09-28 10:05:00|38648|38608|38652.9|38612.9|38660.5|38620.5|38628|38588|47
1695895800000|2023-09-28 10:10:00|38650.5|38610.5|38647.9|38607.9|38652.9|38612.9|38637.9|38597.9|30
1695896100000|2023-09-28 10:15:00|38652.9|38612.9|38640.4|38600.4|38652.9|38612.9|38637.9|38597.9|24
1695896400000|2023-09-28 10:20:00|38642.9|38602.9|38647.9|38607.9|38657.9|38617.9|38637.9|38597.9|16
1695896700000|2023-09-28 10:25:00|38637.9|38597.9|38642.9|38602.9|38647.9|38607.9|38637.9|38597.9|12
1695897000000|2023-09-28 10:30:00|38647.9|38607.9|38647.9|38607.9|38647.9|38607.9|38615.3|38575.3|27
1695897300000|2023-09-28 10:35:00|38650.3|38610.3|38645.3|38605.3|38650.3|38610.3|38645.3|38605.3|6
1695897600000|2023-09-28 10:40:00|38635.4|38595.4|38647.9|38607.9|38667.9|38627.9|38630.3|38590.3|20
1695897900000|2023-09-28 10:45:00|38640.3|38600.3|38627.9|38587.9|38640.3|38600.3|38620.3|38580.3|32
1695898200000|2023-09-28 10:50:00|38630.3|38590.3|38627.8|38587.8|38635.3|38595.3|38617.9|38577.9|6
1695898500000|2023-09-28 10:55:00|38625.4|38585.4|38630.3|38590.3|38637.8|38597.8|38617.8|38577.8|6
1695898800000|2023-09-28 11:00:00|38627.8|38587.8|38635.3|38595.3|38635.3|38595.3|38620.3|38580.3|17
1695899100000|2023-09-28 11:05:00|38630.3|38590.3|38620.3|38580.3|38630.3|38590.3|38617.8|38577.8|10
1695899400000|2023-09-28 11:10:00|38617.8|38577.8|38630.2|38590.2|38637.8|38597.8|38610.3|38570.3|13
1695899700000|2023-09-28 11:15:00|38627.8|38587.8|38627.8|38587.8|38640.2|38600.2|38617.8|38577.8|60
1695900000000|2023-09-28 11:20:00|38625.2|38585.2|38635.3|38595.3|38637.8|38597.8|38617.8|38577.8|26
1695900300000|2023-09-28 11:25:00|38637.8|38597.8|38642.8|38602.8|38665.3|38625.3|38637.8|38597.8|17
1695900600000|2023-09-28 11:30:00|38640.2|38600.2|38637.8|38597.8|38645.3|38605.3|38627.8|38587.8|22
1695900900000|2023-09-28 11:35:00|38632.8|38592.8|38595.3|38555.3|38632.8|38592.8|38585.2|38545.2|51
1695901200000|2023-09-28 11:40:00|38592.8|38552.8|38607.7|38567.7|38617.7|38577.7|38587.7|38547.7|30
1695901500000|2023-09-28 11:45:00|38610.2|38570.2|38580.2|38540.2|38610.2|38570.2|38580.2|38540.2|28
1695901800000|2023-09-28 11:50:00|38587.7|38547.7|38592.7|38552.7|38597.7|38557.7|38580.2|38540.2|36
1695902100000|2023-09-28 11:55:00|38597.7|38557.7|38635.1|38595.1|38635.1|38595.1|38587.7|38547.7|24
1695902400000|2023-09-28 12:00:00|38630.1|38590.1|38637.7|38597.7|38660.1|38620.1|38627.7|38587.7|30
1695902700000|2023-09-28 12:05:00|38632.7|38592.7|38657.7|38617.7|38667.7|38627.7|38632.7|38592.7|39
1695903000000|2023-09-28 12:10:00|38650.1|38610.1|38637.7|38597.7|38677.7|38637.7|38637.7|38597.7|55
1695903300000|2023-09-28 12:15:00|38640.1|38600.1|38607.7|38567.7|38645.1|38605.1|38605.1|38565.1|35
1695903600000|2023-09-28 12:20:00|38605.1|38565.1|38587.7|38547.7|38607.7|38567.7|38587.7|38547.7|52
1695903900000|2023-09-28 12:25:00|38585.1|38545.1|38617.6|38577.6|38637.6|38597.6|38575.1|38535.1|116
1695904200000|2023-09-28 12:30:00|38620.2|38580.2|38700.1|38660.1|38707.6|38667.6|38612.9|38572.9|77
1695904500000|2023-09-28 12:35:00|38702.6|38662.6|38650.1|38610.1|38717.6|38677.6|38640.1|38600.1|117
1695904800000|2023-09-28 12:40:00|38647.6|38607.6|38680|38640|38687.6|38647.6|38647.6|38607.6|37
1695907800000|2023-09-28 13:30:00|38702.4|38662.4|38647.5|38607.5|38737.5|38697.5|38609.9|38569.9|1611
1695908100000|2023-09-28 13:35:00|38645.1|38605.1|38724.9|38684.9|38749.8|38709.8|38637.5|38597.5|673
1695908400000|2023-09-28 13:40:00|38727.4|38687.4|38809.8|38769.8|38844.8|38804.8|38724.9|38684.9|899
1695908700000|2023-09-28 13:45:00|38812.3|38772.3|38962.1|38922.1|38967.2|38927.2|38809.8|38769.8|1082
1695909000000|2023-09-28 13:50:00|38959.5|38919.5|38954.6|38914.6|38982.1|38942.1|38892.1|38852.1|835
1695909300000|2023-09-28 13:55:00|38957.2|38917.2|38799.7|38759.7|38982.1|38942.1|38792.2|38752.2|543
1695909600000|2023-09-28 14:00:00|38802.2|38762.2|38842|38802|38914.6|38874.6|38802.2|38762.2|539
1695909900000|2023-09-28 14:05:00|38844.6|38804.6|38889.5|38849.5|38894.6|38854.6|38802.2|38762.2|476
1695910200000|2023-09-28 14:10:00|38884.6|38844.6|38882|38842|38952|38912|38862|38822|821
1695910500000|2023-09-28 14:15:00|38879.6|38839.6|38949.4|38909.4|38952|38912|38832|38792|534
1695910800000|2023-09-28 14:20:00|38952|38912|38884.6|38844.6|38966.9|38926.9|38854.6|38814.6|635
1695911100000|2023-09-28 14:25:00|38887.1|38847.1|38837.1|38797.1|38894.6|38854.6|38822.1|38782.1|314
1695911400000|2023-09-28 14:30:00|38839.5|38799.5|38877.2|38837.2|38884.8|38844.8|38772.2|38732.2|437
1695911700000|2023-09-28 14:35:00|38874.7|38834.7|38852.2|38812.2|38889.7|38849.7|38814.8|38774.8|585
1695912000000|2023-09-28 14:40:00|38854.7|38814.7|38892.2|38852.2|38904.8|38864.8|38844.8|38804.8|431
1695912300000|2023-09-28 14:45:00|38887.2|38847.2|38799.8|38759.8|38899.6|38859.6|38797.3|38757.3|403
1695912600000|2023-09-28 14:50:00|38802.3|38762.3|38857.3|38817.3|38874.8|38834.8|38767.3|38727.3|377
1695912900000|2023-09-28 14:55:00|38847.3|38807.3|38932.2|38892.2|38957.2|38917.2|38824.8|38784.8|324
1695913200000|2023-09-28 15:00:00|38927.2|38887.2|38959.6|38919.6|38959.6|38919.6|38892.2|38852.2|779
1695913500000|2023-09-28 15:05:00|38952.2|38912.2|39009.6|38969.6|39009.6|38969.6|38932.2|38892.2|331
1695913800000|2023-09-28 15:10:00|39004.6|38964.6|38997.1|38957.1|39024.7|38984.7|38972.1|38932.1|380
1695914100000|2023-09-28 15:15:00|38994.7|38954.7|39032.1|38992.1|39042.1|39002.1|38994.7|38954.7|499
1695914400000|2023-09-28 15:20:00|39029.6|38989.6|39024.7|38984.7|39032.1|38992.1|38982.1|38942.1|206
1695914700000|2023-09-28 15:25:00|39022.1|38982.1|38984.7|38944.7|39064.7|39024.7|38964.7|38924.7|443
1695915000000|2023-09-28 15:30:00|38979.7|38939.7|38987.2|38947.2|39014.7|38974.7|38964.7|38924.7|344
1695915300000|2023-09-28 15:35:00|38989.7|38949.7|38984.7|38944.7|38999.8|38959.8|38964.7|38924.7|526
1695915600000|2023-09-28 15:40:00|38979.8|38939.8|39034.6|38994.6|39119.7|39079.7|38967.2|38927.2|746
1695915900000|2023-09-28 15:45:00|39047.2|39007.2|38912.2|38872.2|39057.2|39017.2|38887.2|38847.2|497
1695916200000|2023-09-28 15:50:00|38914.6|38874.6|38904.6|38864.6|38942.1|38902.1|38884.6|38844.6|398
1695916500000|2023-09-28 15:55:00|38912.1|38872.1|38924.6|38884.6|38937.2|38897.2|38904.6|38864.6|263
1695916800000|2023-09-28 16:00:00|38919.8|38879.8|38954.6|38914.6|38957.2|38917.2|38907.2|38867.2|542
1695917100000|2023-09-28 16:05:00|38947.2|38907.2|39044.6|39004.6|39047.2|39007.2|38944.6|38904.6|395
1695917400000|2023-09-28 16:10:00|39054.6|39014.6|39044.6|39004.6|39097.2|39057.2|39027.2|38987.2|294
1695917700000|2023-09-28 16:15:00|39047.1|39007.1|39094.6|39054.6|39112|39072|39042.1|39002.1|445
1695918000000|2023-09-28 16:20:00|39084.6|39044.6|39077.1|39037.1|39104.6|39064.6|39044.6|39004.6|337
1695918300000|2023-09-28 16:25:00|39082.1|39042.1|39092.1|39052.1|39134.5|39094.5|39082.1|39042.1|833
1695918600000|2023-09-28 16:30:00|39094.5|39054.5|39099.4|39059.4|39109.4|39069.4|39079.4|39039.4|171
1695918900000|2023-09-28 16:35:00|39089.4|39049.4|39089.4|39049.4|39099.4|39059.4|39064.5|39024.5|281
1695919200000|2023-09-28 16:40:00|39092|39052|39149.4|39109.4|39159.4|39119.4|39069.4|39029.4|555
1695919500000|2023-09-28 16:45:00|39151.9|39111.9|39129.4|39089.4|39164.5|39124.5|39119.4|39079.4|206
1695919800000|2023-09-28 16:50:00|39131.9|39091.9|39069.3|39029.3|39141.9|39101.9|39069.3|39029.3|483
1695920100000|2023-09-28 16:55:00|39071.9|39031.9|39114.2|39074.2|39119.3|39079.3|39066.9|39026.9|339
1695920400000|2023-09-28 17:00:00|39111.8|39071.8|39079.3|39039.3|39126.8|39086.8|39069.3|39029.3|245
1695920700000|2023-09-28 17:05:00|39081.9|39041.9|39049.3|39009.3|39106.8|39066.8|39046.9|39006.9|270
1695921000000|2023-09-28 17:10:00|39051.9|39011.9|39041.9|39001.9|39061.9|39021.9|39039.3|38999.3|233
1695921300000|2023-09-28 17:15:00|39051.9|39011.9|39059.3|39019.3|39064.4|39024.4|39029.3|38989.3|206
1695921600000|2023-09-28 17:20:00|39061.9|39021.9|39039.3|38999.3|39076.7|39036.7|39034.3|38994.3|185
1695921900000|2023-09-28 17:25:00|39029.3|38989.3|39041.8|39001.8|39054.3|39014.3|39016.7|38976.7|181
1695922200000|2023-09-28 17:30:00|39051.8|39011.8|39054.3|39014.3|39056.7|39016.7|39029.3|38989.3|223
1695922500000|2023-09-28 17:35:00|39051.7|39011.7|39046.7|39006.7|39074.1|39034.1|39046.7|39006.7|167
1695922800000|2023-09-28 17:40:00|39049.2|39009.2|39039.2|38999.2|39056.7|39016.7|39019.2|38979.2|212
1695923100000|2023-09-28 17:45:00|39041.7|39001.7|39044.4|39004.4|39061.8|39021.8|39021.8|38981.8|328
1695923400000|2023-09-28 17:50:00|39049.4|39009.4|38994.6|38954.6|39054.4|39014.4|38994.6|38954.6|905
1695923700000|2023-09-28 17:55:00|38997.1|38957.1|38997.1|38957.1|39009.5|38969.5|38972.1|38932.1|413
1695924000000|2023-09-28 18:00:00|38994.6|38954.6|38974.6|38934.6|39024.6|38984.6|38974.6|38934.6|489
1695924300000|2023-09-28 18:05:00|38984.6|38944.6|38982|38942|38999.6|38959.6|38959.6|38919.6|1186
1695924600000|2023-09-28 18:10:00|38987|38947|38992.3|38952.3|39064.6|39024.6|38979.8|38939.8|2143
1695924900000|2023-09-28 18:15:00|38984.9|38944.9|39004.7|38964.7|39039.7|38999.7|38979.9|38939.9|1340
1695945600000|2023-09-29 00:00:00|38994.2|38954.2|38939.9|38899.9|38999.4|38959.4|38929.9|38889.9|1238
1695945900000|2023-09-29 00:05:00|38944.7|38904.7|38959.9|38919.9|38977.4|38937.4|38929.9|38889.9|278
1695946200000|2023-09-29 00:10:00|38957.4|38917.4|38979.8|38939.8|38979.8|38939.8|38945|38905|48
1695946500000|2023-09-29 00:15:00|38977.4|38937.4|39015|38975|39017.4|38977.4|38977.4|38937.4|215
1695946800000|2023-09-29 00:20:00|39009.8|38969.8|38995|38955|39030|38990|38995|38955|104
1695947100000|2023-09-29 00:25:00|38987.4|38947.4|38975|38935|38990|38950|38975|38935|29
1695947400000|2023-09-29 00:30:00|38970|38930|38980|38940|38985|38945|38970|38930|12
1695947700000|2023-09-29 00:35:00|38977.4|38937.4|38945|38905|38980|38940|38945|38905|21
1695948000000|2023-09-29 00:40:00|38940|38900|38935|38895|38945|38905|38935|38895|9
1695948300000|2023-09-29 00:45:00|38937.4|38897.4|38935|38895|38945|38905|38935|38895|88
1695948600000|2023-09-29 00:50:00|38934.9|38894.9|38944.9|38904.9|38944.9|38904.9|38934.9|38894.9|14
1695948900000|2023-09-29 00:55:00|38942.4|38902.4|38939.9|38899.9|38947.4|38907.4|38939.9|38899.9|17
1695949200000|2023-09-29 01:00:00|38937.4|38897.4|38934.9|38894.9|38939.9|38899.9|38929.9|38889.9|9
1695949500000|2023-09-29 01:05:00|||||||||2
1695949800000|2023-09-29 01:10:00|38937.3|38897.3|38944.9|38904.9|38944.9|38904.9|38937.3|38897.3|3
1695950100000|2023-09-29 01:15:00|38949.9|38909.9|38944.9|38904.9|38949.9|38909.9|38944.9|38904.9|4
1695950400000|2023-09-29 01:20:00|38949.9|38909.9|38957.3|38917.3|38957.3|38917.3|38947.3|38907.3|30
1695950700000|2023-09-29 01:25:00|38949.9|38909.9|38954.9|38914.9|38954.9|38914.9|38949.9|38909.9|9
1695951000000|2023-09-29 01:30:00|38952.3|38912.3|38952.3|38912.3|38957.3|38917.3|38944.9|38904.9|8
1695951300000|2023-09-29 01:35:00|38954.9|38914.9|38949.9|38909.9|38959.9|38919.9|38947.3|38907.3|5
1695951600000|2023-09-29 01:40:00|38947.3|38907.3|38957.3|38917.3|38959.9|38919.9|38947.3|38907.3|10
1695951900000|2023-09-29 01:45:00|38947.3|38907.3|38954.8|38914.8|38957.3|38917.3|38944.9|38904.9|44
1695952200000|2023-09-29 01:50:00|38957.3|38917.3|38957.3|38917.3|38957.3|38917.3|38954.8|38914.8|7
1695952500000|2023-09-29 01:55:00|38959.8|38919.8|38957.2|38917.2|38959.8|38919.8|38957.2|38917.2|2
1695952800000|2023-09-29 02:00:00|38959.8|38919.8|38979.8|38939.8|38979.8|38939.8|38959.8|38919.8|41
1695953100000|2023-09-29 02:05:00|38977.2|38937.2|38969.8|38929.8|38979.8|38939.8|38969.8|38929.8|2
1695953400000|2023-09-29 02:10:00|38974.8|38934.8|38969.8|38929.8|38974.8|38934.8|38969.8|38929.8|2
1695953700000|2023-09-29 02:15:00|38974.8|38934.8|38977.2|38937.2|38977.2|38937.2|38974.8|38934.8|56
1695954000000|2023-09-29 02:20:00|38974.8|38934.8|38967.2|38927.2|38979.8|38939.8|38964.6|38924.6|8
1695954300000|2023-09-29 02:25:00|38964.8|38924.8|38964.8|38924.8|38964.8|38924.8|38962.2|38922.2|5
1695954600000|2023-09-29 02:30:00|38967.2|38927.2|38967.2|38927.2|38977.2|38937.2|38964.8|38924.8|17
1695954900000|2023-09-29 02:35:00|38972.2|38932.2|38957.2|38917.2|38974.8|38934.8|38957.2|38917.2|9
1695955200000|2023-09-29 02:40:00|38959.6|38919.6|38957.2|38917.2|38962.2|38922.2|38957.2|38917.2|3
1695955800000|2023-09-29 02:50:00|38954.7|38914.7|38939.6|38899.6|38954.7|38914.7|38939.6|38899.6|6
1695956100000|2023-09-29 02:55:00|38942.2|38902.2|38939.6|38899.6|38944.7|38904.7|38939.6|38899.6|5
1695956400000|2023-09-29 03:00:00|38942|38902|38939.5|38899.5|38949.7|38909.7|38939.5|38899.5|19
1695956700000|2023-09-29 03:05:00|38937.1|38897.1|38957.1|38917.1|38962|38922|38937.1|38897.1|70
1695957000000|2023-09-29 03:10:00|38954.5|38914.5|38949.5|38909.5|38957.1|38917.1|38949.5|38909.5|5
1695957300000|2023-09-29 03:15:00|38952.1|38912.1|38947.1|38907.1|38954.5|38914.5|38944.5|38904.5|4
1695957600000|2023-09-29 03:20:00|38954.5|38914.5|38952.1|38912.1|38954.5|38914.5|38949.5|38909.5|2
1695957900000|2023-09-29 03:25:00|38954.5|38914.5|38952.1|38912.1|38957.1|38917.1|38952.1|38912.1|2
1695958200000|2023-09-29 03:30:00|38954.7|38914.7|38957.1|38917.1|38957.1|38917.1|38954.7|38914.7|2
1695958500000|2023-09-29 03:35:00|38959.7|38919.7|38974.7|38934.7|38979.8|38939.8|38957.1|38917.1|16
1695958800000|2023-09-29 03:40:00|38969.5|38929.5|38974.7|38934.7|38977.1|38937.1|38969.5|38929.5|6
1695959100000|2023-09-29 03:45:00|38974.6|38934.6|38974.6|38934.6|38974.6|38934.6|38969.6|38929.6|2
1695959400000|2023-09-29 03:50:00|38977.1|38937.1|38982|38942|38984.6|38944.6|38977.1|38937.1|24
1695959700000|2023-09-29 03:55:00|38984.6|38944.6|38982|38942|38984.6|38944.6|38982|38942|0
1695960000000|2023-09-29 04:00:00|38984.6|38944.6|38987|38947|38987|38947|38982|38942|0
1695960300000|2023-09-29 04:05:00|38984.6|38944.6|38974.6|38934.6|38984.6|38944.6|38974.6|38934.6|14
1695960600000|2023-09-29 04:10:00|38972|38932|38959.6|38919.6|38977|38937|38959.6|38919.6|9
1695960900000|2023-09-29 04:15:00|38964.6|38924.6|38949.6|38909.6|38964.6|38924.6|38949.6|38909.6|10
1695961200000|2023-09-29 04:20:00|38957|38917|38947|38907|38957|38917|38947|38907|12
1695961500000|2023-09-29 04:25:00|38949.6|38909.6|38947|38907|38949.6|38909.6|38947|38907|1
1695961800000|2023-09-29 04:30:00|38937|38897|38944.6|38904.6|38944.6|38904.6|38932|38892|8
1695962100000|2023-09-29 04:35:00|38947|38907|38947|38907|38954.6|38914.6|38947|38907|2
1695962400000|2023-09-29 04:40:00|38944.4|38904.4|38939.4|38899.4|38944.4|38904.4|38939.4|38899.4|2
1695962700000|2023-09-29 04:45:00|38942|38902|38939.4|38899.4|38942|38902|38939.4|38899.4|0
1695963000000|2023-09-29 04:50:00|38942|38902|38946.9|38906.9|38946.9|38906.9|38936.9|38896.9|22
1695963300000|2023-09-29 04:55:00|38939.3|38899.3|38939.3|38899.3|38956.9|38916.9|38939.3|38899.3|9
1695963600000|2023-09-29 05:00:00|38936.9|38896.9|38939.3|38899.3|38941.9|38901.9|38934.3|38894.3|1
1695963900000|2023-09-29 05:05:00|38936.9|38896.9|38931.9|38891.9|38936.9|38896.9|38916.9|38876.9|15
1695964200000|2023-09-29 05:10:00|38929.3|38889.3|38936.9|38896.9|38944.5|38904.5|38929.3|38889.3|2
1695964500000|2023-09-29 05:15:00|38929.5|38889.5|38939.5|38899.5|38941.9|38901.9|38924.5|38884.5|7
1695964800000|2023-09-29 05:20:00|38936.9|38896.9|38899.3|38859.3|38939.5|38899.5|38899.3|38859.3|66
1695965100000|2023-09-29 05:25:00|38894.3|38854.3|38879.3|38839.3|38896.9|38856.9|38876.9|38836.9|18
1695965400000|2023-09-29 05:30:00|38884.3|38844.3|38874.3|38834.3|38884.3|38844.3|38874.3|38834.3|7
1695965700000|2023-09-29 05:35:00|38871.9|38831.9|38861.9|38821.9|38874.3|38834.3|38854.3|38814.3|20
1695966000000|2023-09-29 05:40:00|38859.3|38819.3|38854.4|38814.4|38874.3|38834.3|38849.3|38809.3|14
1695966300000|2023-09-29 05:45:00|38856.9|38816.9|38876.8|38836.8|38876.8|38836.8|38856.8|38816.8|36
1695966600000|2023-09-29 05:50:00|38871.8|38831.8|38886.8|38846.8|38886.8|38846.8|38869.3|38829.3|13
1695966900000|2023-09-29 05:55:00|38889.2|38849.2|38886.8|38846.8|38891.8|38851.8|38886.8|38846.8|33
1695967200000|2023-09-29 06:00:00|38884.4|38844.4|38896.8|38856.8|38904.4|38864.4|38879.2|38839.2|5
1695967500000|2023-09-29 06:05:00|38899.2|38859.2|38924.2|38884.2|38926.8|38886.8|38899.2|38859.2|6
1695967800000|2023-09-29 06:10:00|38926.8|38886.8|38916.8|38876.8|38926.8|38886.8|38916.8|38876.8|2
1695968100000|2023-09-29 06:15:00|38919.4|38879.4|38939.2|38899.2|38941.6|38901.6|38916.8|38876.8|29
1695968400000|2023-09-29 06:20:00|38936.6|38896.6|38951.6|38911.6|38951.6|38911.6|38936.6|38896.6|14
1695968700000|2023-09-29 06:25:00|38959|38919|38959.2|38919.2|38961.6|38921.6|38959|38919|12
1695969000000|2023-09-29 06:30:00|38951.6|38911.6|38941.6|38901.6|38951.6|38911.6|38941.6|38901.6|7
1695969300000|2023-09-29 06:35:00|38949.2|38909.2|38941.6|38901.6|38951.6|38911.6|38941.6|38901.6|2
1695969600000|2023-09-29 06:40:00|38951.6|38911.6|38931.6|38891.6|38951.6|38911.6|38924|38884|13
1695969900000|2023-09-29 06:45:00|38929.2|38889.2|38911.6|38871.6|38931.6|38891.6|38911.6|38871.6|6
1695970200000|2023-09-29 06:50:00|38914.1|38874.1|38916.5|38876.5|38921.6|38881.6|38911.6|38871.6|8
1695970500000|2023-09-29 06:55:00|38923.9|38883.9|38923.9|38883.9|38931.5|38891.5|38921.3|38881.3|596
1695970800000|2023-09-29 07:00:00|38903.9|38863.9|38919.1|38879.1|38919.1|38879.1|38898.9|38858.9|170
1695971100000|2023-09-29 07:05:00|38916.5|38876.5|38831.5|38791.5|38921.5|38881.5|38831.5|38791.5|92
1695971400000|2023-09-29 07:10:00|38841.5|38801.5|38861.5|38821.5|38866.7|38826.7|38839.1|38799.1|10
1695971700000|2023-09-29 07:15:00|38854.1|38814.1|38886.7|38846.7|38886.7|38846.7|38854.1|38814.1|146
1695972000000|2023-09-29 07:20:00|38889.1|38849.1|38939.1|38899.1|38939.1|38899.1|38881.7|38841.7|66
1695972300000|2023-09-29 07:25:00|38936.7|38896.7|38924.3|38884.3|38936.7|38896.7|38916.7|38876.7|18
1695972600000|2023-09-29 07:30:00|38914.5|38874.5|38914.3|38874.3|38921.7|38881.7|38901.7|38861.7|39
1695972900000|2023-09-29 07:35:00|38911.9|38871.9|38966.7|38926.7|38966.7|38926.7|38911.9|38871.9|14
1695973200000|2023-09-29 07:40:00|38969.3|38929.3|38926.6|38886.6|38971.5|38931.5|38926.6|38886.6|76
1695973500000|2023-09-29 07:45:00|38929.1|38889.1|38936.6|38896.6|38941.6|38901.6|38924|38884|23
1695973800000|2023-09-29 07:50:00|38939.2|38899.2|38954|38914|38956.6|38916.6|38936.6|38896.6|44
1695974100000|2023-09-29 07:55:00|38956.6|38916.6|38956.6|38916.6|38961.6|38921.6|38929|38889|9
1695974400000|2023-09-29 08:00:00|38959|38919|38954|38914|38969.2|38929.2|38954|38914|110
1695974700000|2023-09-29 08:05:00|38956.6|38916.6|38971.6|38931.6|38976.6|38936.6|38946.6|38906.6|24
1695975000000|2023-09-29 08:10:00|38969|38929|38946.6|38906.6|38986.6|38946.6|38946.6|38906.6|38
1695975300000|2023-09-29 08:15:00|38951.6|38911.6|38954.2|38914.2|38974.2|38934.2|38951.6|38911.6|39
1695975600000|2023-09-29 08:20:00|38956.6|38916.6|38974.2|38934.2|38976.6|38936.6|38954.2|38914.2|5
1695975900000|2023-09-29 08:25:00|38976.6|38936.6|38976.6|38936.6|38979.2|38939.2|38961.6|38921.6|3
1695976200000|2023-09-29 08:30:00|38974.2|38934.2|38984.2|38944.2|38986.6|38946.6|38961.6|38921.6|25
1695976500000|2023-09-29 08:35:00|38981.6|38941.6|39001.6|38961.6|39009.2|38969.2|38966.6|38926.6|71
1695976800000|2023-09-29 08:40:00|38994.1|38954.1|39024.1|38984.1|39029.1|38989.1|38991.6|38951.6|33
1695977100000|2023-09-29 08:45:00|39029.1|38989.1|39014.1|38974.1|39029.1|38989.1|39014.1|38974.1|19
1695977400000|2023-09-29 08:50:00|39019.1|38979.1|39014.1|38974.1|39026.5|38986.5|39006.5|38966.5|8
1695977700000|2023-09-29 08:55:00|39016.5|38976.5|39001.5|38961.5|39019.1|38979.1|39001.5|38961.5|14
1695978000000|2023-09-29 09:00:00|38996.5|38956.5|39009.1|38969.1|39009.1|38969.1|38991.5|38951.5|8
1695978300000|2023-09-29 09:05:00|39016.5|38976.5|39016.5|38976.5|39026.5|38986.5|39006.5|38966.5|12
1695978600000|2023-09-29 09:10:00|39006.5|38966.5|39046.5|39006.5|39053.9|39013.9|38998.9|38958.9|74
1695978900000|2023-09-29 09:15:00|39043.9|39003.9|39023.9|38983.9|39046.5|39006.5|39023.9|38983.9|28
1695979200000|2023-09-29 09:20:00|39018.9|38978.9|39016.5|38976.5|39018.9|38978.9|39008.9|38968.9|6
1695979500000|2023-09-29 09:25:00|39013.9|38973.9|39046.5|39006.5|39046.5|39006.5|39013.9|38973.9|9
1695979800000|2023-09-29 09:30:00|39043.9|39003.9|39013.9|38973.9|39046.5|39006.5|39003.9|38963.9|20
1695980100000|2023-09-29 09:35:00|39018.9|38978.9|39048.8|39008.8|39056.5|39016.5|39016.5|38976.5|15
1695980400000|2023-09-29 09:40:00|39046.4|39006.4|39056.4|39016.4|39056.4|39016.4|39033.8|38993.8|22
1695980700000|2023-09-29 09:45:00|39043.8|39003.8|39013.6|38973.6|39053.8|39013.8|39001.2|38961.2|91
1695981000000|2023-09-29 09:50:00|39018.6|38978.6|39041.2|39001.2|39041.2|39001.2|39013.6|38973.6|22
1695981300000|2023-09-29 09:55:00|39038.6|38998.6|39048.6|39008.6|39051.2|39011.2|39031.2|38991.2|50
1695981600000|2023-09-29 10:00:00|39041.2|39001.2|39013.6|38973.6|39048.6|39008.6|39001.2|38961.2|53
1695981900000|2023-09-29 10:05:00|39018.6|38978.6|38971.2|38931.2|39018.6|38978.6|38958.6|38918.6|75
1695982200000|2023-09-29 10:10:00|38973.6|38933.6|38991.2|38951.2|38993.6|38953.6|38973.6|38933.6|5
1695982500000|2023-09-29 10:15:00|38988.6|38948.6|38991.2|38951.2|38998.6|38958.6|38976.2|38936.2|14
1695982800000|2023-09-29 10:20:00|38983.8|38943.8|38991.2|38951.2|38993.8|38953.8|38973.8|38933.8|21
1695983100000|2023-09-29 10:25:00|38983.6|38943.6|38971.2|38931.2|38986.2|38946.2|38963.8|38923.8|24
1695983400000|2023-09-29 10:30:00|38968.8|38928.8|38961.2|38921.2|38971.2|38931.2|38961.2|38921.2|15
1695983700000|2023-09-29 10:35:00|38978.8|38938.8|38963.7|38923.7|38988.7|38948.7|38963.7|38923.7|21
1695984000000|2023-09-29 10:40:00|38966.3|38926.3|38943.7|38903.7|38973.7|38933.7|38936.3|38896.3|16
1695984300000|2023-09-29 10:45:00|38941.1|38901.1|38921.3|38881.3|38941.1|38901.1|38918.9|38878.9|21
1695984600000|2023-09-29 10:50:00|38923.7|38883.7|38893.7|38853.7|38923.7|38883.7|38878.9|38838.9|90
1695984900000|2023-09-29 10:55:00|38883.7|38843.7|38896.3|38856.3|38896.3|38856.3|38878.9|38838.9|21
1695985200000|2023-09-29 11:00:00|38893.7|38853.7|38848.9|38808.9|38896.3|38856.3|38828.9|38788.9|161
1695985500000|2023-09-29 11:05:00|38846.3|38806.3|38853.9|38813.9|38853.9|38813.9|38831.5|38791.5|36
1695985800000|2023-09-29 11:10:00|38858.9|38818.9|38838.9|38798.9|38858.9|38818.9|38833.9|38793.9|19
1695986100000|2023-09-29 11:15:00|38841.3|38801.3|38863.9|38823.9|38863.9|38823.9|38831.5|38791.5|38
1695986400000|2023-09-29 11:20:00|38861.5|38821.5|38853.9|38813.9|38861.5|38821.5|38836.5|38796.5|27
1695986700000|2023-09-29 11:25:00|38856.3|38816.3|38843.9|38803.9|38858.9|38818.9|38824.1|38784.1|66
1695987000000|2023-09-29 11:30:00|38846.5|38806.5|38799.1|38759.1|38846.5|38806.5|38796.7|38756.7|137
1695987300000|2023-09-29 11:35:00|38796.7|38756.7|38789|38749|38809.1|38769.1|38776.4|38736.4|168
1695987600000|2023-09-29 11:40:00|38786.7|38746.7|38744.2|38704.2|38791.7|38751.7|38736.6|38696.6|121
1695987900000|2023-09-29 11:45:00|38736.6|38696.6|38744|38704|38746.6|38706.6|38716.6|38676.6|77
1695988200000|2023-09-29 11:50:00|38726.6|38686.6|38704.2|38664.2|38729.2|38689.2|38696.6|38656.6|270
1695988500000|2023-09-29 11:55:00|38706.6|38666.6|38679.4|38639.4|38729.2|38689.2|38674.4|38634.4|282
1695988800000|2023-09-29 12:00:00|38681.8|38641.8|38671.8|38631.8|38694.2|38654.2|38671.8|38631.8|57
1695989100000|2023-09-29 12:05:00|38667|38627|38659.6|38619.6|38674.4|38634.4|38629.6|38589.6|473
1695989400000|2023-09-29 12:10:00|38667|38627|38649.6|38609.6|38667|38627|38629.6|38589.6|123
1695989700000|2023-09-29 12:15:00|38654.6|38614.6|38664.4|38624.4|38689.4|38649.4|38624.4|38584.4|202
1695990000000|2023-09-29 12:20:00|38669.4|38629.4|38659.4|38619.4|38681.8|38641.8|38651.8|38611.8|143
1695990300000|2023-09-29 12:25:00|38654.4|38614.4|38672|38632|38672|38632|38641.8|38601.8|53
1695990600000|2023-09-29 12:30:00|38669.4|38629.4|38634.4|38594.4|38719.4|38679.4|38634.4|38594.4|188
1695990900000|2023-09-29 12:35:00|38639.4|38599.4|38621.8|38581.8|38654.4|38614.4|38621.8|38581.8|108
1695991200000|2023-09-29 12:40:00|38624.4|38584.4|38644.4|38604.4|38661.8|38621.8|38601.8|38561.8|216
1695994200000|2023-09-29 13:30:00|38641.7|38601.7|38494.5|38454.5|38774.1|38734.1|38457.1|38417.1|3334
1695994500000|2023-09-29 13:35:00|38492.1|38452.1|38512.1|38472.1|38539.5|38499.5|38402.1|38362.1|1288
1695994800000|2023-09-29 13:40:00|38502.1|38462.1|38379.9|38339.9|38502.1|38462.1|38369.9|38329.9|2108
1695995100000|2023-09-29 13:45:00|38374.9|38334.9|38410.3|38370.3|38415.5|38375.5|38308.1|38268.1|2256
1695995400000|2023-09-29 13:50:00|38400.3|38360.3|38537.3|38497.3|38542.1|38502.1|38397.7|38357.7|1942
1695995700000|2023-09-29 13:55:00|38534.7|38494.7|38549.9|38509.9|38584.7|38544.7|38487.3|38447.3|553
1695996000000|2023-09-29 14:00:00|38547.3|38507.3|38567.3|38527.3|38569.9|38529.9|38492.5|38452.5|761
1695996300000|2023-09-29 14:05:00|38562.3|38522.3|38707.3|38667.3|38707.3|38667.3|38557.3|38517.3|682
1695996600000|2023-09-29 14:10:00|38709.9|38669.9|38648.1|38608.1|38717.3|38677.3|38597.7|38557.7|1519
1695996900000|2023-09-29 14:15:00|38645.7|38605.7|38643.8|38603.8|38658.1|38618.1|38566.4|38526.4|915
1695997200000|2023-09-29 14:20:00|38646.4|38606.4|38569.4|38529.4|38678.7|38638.7|38556.8|38516.8|834
1695997500000|2023-09-29 14:25:00|38572|38532|38591.6|38551.6|38664|38624|38572|38532|898
1695997800000|2023-09-29 14:30:00|38589.2|38549.2|38586.6|38546.6|38606.8|38566.8|38556.8|38516.8|583
1695998100000|2023-09-29 14:35:00|38589|38549|38574.2|38534.2|38606.3|38566.3|38529.2|38489.2|659
1695998400000|2023-09-29 14:40:00|38564.2|38524.2|38641.1|38601.1|38643.7|38603.7|38506.6|38466.6|553
1695998700000|2023-09-29 14:45:00|38643.7|38603.7|38628.5|38588.5|38643.7|38603.7|38566.3|38526.3|519
1695999000000|2023-09-29 14:50:00|38626.1|38586.1|38568.5|38528.5|38635.9|38595.9|38558.5|38518.5|326
1695999300000|2023-09-29 14:55:00|38561.1|38521.1|38531.1|38491.1|38593.5|38553.5|38528.5|38488.5|786
1695999600000|2023-09-29 15:00:00|38528.5|38488.5|38513.7|38473.7|38541.1|38501.1|38481.1|38441.1|800
1695999900000|2023-09-29 15:05:00|38516.1|38476.1|38453.7|38413.7|38541.1|38501.1|38451.1|38411.1|736
1696000200000|2023-09-29 15:10:00|38458.7|38418.7|38498.5|38458.5|38538.3|38498.3|38453.7|38413.7|413
1696000500000|2023-09-29 15:15:00|38495.9|38455.9|38545.9|38505.9|38545.9|38505.9|38473.7|38433.7|442
1696000800000|2023-09-29 15:20:00|38548.5|38508.5|38610.6|38570.6|38613.3|38573.3|38545.9|38505.9|670
1696001100000|2023-09-29 15:25:00|38608.2|38568.2|38568|38528|38625.9|38585.9|38555.4|38515.4|384
1696001400000|2023-09-29 15:30:00|38565.4|38525.4|38643|38603|38643|38603|38563|38523|160
1696001700000|2023-09-29 15:35:00|38638|38598|38618|38578|38650.6|38610.6|38608|38568|264
1696002000000|2023-09-29 15:40:00|38620.6|38580.6|38623.2|38583.2|38673|38633|38610.6|38570.6|640
1696002300000|2023-09-29 15:45:00|38620.6|38580.6|38593.2|38553.2|38633.2|38593.2|38590.6|38550.6|919
1696002600000|2023-09-29 15:50:00|38598|38558|38670.8|38630.8|38670.8|38630.8|38595.6|38555.6|749
1696002900000|2023-09-29 15:55:00|38675.8|38635.8|38623.2|38583.2|38685.8|38645.8|38595.6|38555.6|757
1696003200000|2023-09-29 16:00:00|38620.8|38580.8|38265.8|38225.8|38620.8|38580.8|38203.2|38163.2|1720
1696003500000|2023-09-29 16:05:00|38270.8|38230.8|38248.4|38208.4|38328.4|38288.4|38178.4|38138.4|1219
1696003800000|2023-09-29 16:10:00|38251|38211|38193.6|38153.6|38303.2|38263.2|38188.4|38148.4|880
1696004100000|2023-09-29 16:15:00|38191|38151|38258.4|38218.4|38258.4|38218.4|38161|38121|643
1696004400000|2023-09-29 16:20:00|38255.8|38215.8|38158.4|38118.4|38268.4|38228.4|38141|38101|613
1696004700000|2023-09-29 16:25:00|38153.4|38113.4|38163.6|38123.6|38196.2|38156.2|38111|38071|1236
1696005000000|2023-09-29 16:30:00|38166.2|38126.2|38124.1|38084.1|38196.5|38156.5|38114.1|38074.1|822
1696005300000|2023-09-29 16:35:00|38121.4|38081.4|38126.7|38086.7|38154.1|38114.1|38069.3|38029.3|990
1696005600000|2023-09-29 16:40:00|38124.1|38084.1|38124.1|38084.1|38159.1|38119.1|38106.7|38066.7|485
1696005900000|2023-09-29 16:45:00|38121.7|38081.7|38154|38114|38174.1|38134.1|38101.7|38061.7|389
1696006200000|2023-09-29 16:50:00|38156.7|38116.7|38134|38094|38176.4|38136.4|38124|38084|336
1696006500000|2023-09-29 16:55:00|38131.4|38091.4|38094|38054|38141.4|38101.4|38076.7|38036.7|548
1696006800000|2023-09-29 17:00:00|38091.7|38051.7|38114|38074|38131.4|38091.4|38066.6|38026.6|536
1696007100000|2023-09-29 17:05:00|38111.4|38071.4|38146.6|38106.6|38171.4|38131.4|38091.4|38051.4|570
1696007400000|2023-09-29 17:10:00|38149|38109|38064.3|38024.3|38154|38114|38054|38014|715
1696007700000|2023-09-29 17:15:00|38064.2|38024.2|38184|38144|38186.6|38146.6|38056.6|38016.6|351
1696008000000|2023-09-29 17:20:00|38181.4|38141.4|38134|38094|38194|38154|38134|38094|241
1696008300000|2023-09-29 17:25:00|38136.6|38096.6|38144|38104|38171.4|38131.4|38134|38094|231
1696008600000|2023-09-29 17:30:00|38141.4|38101.4|38154|38114|38161.4|38121.4|38104|38064|276
1696008900000|2023-09-29 17:35:00|38151.4|38111.4|38154|38114|38186.6|38146.6|38134|38094|289
1696009200000|2023-09-29 17:40:00|38151.4|38111.4|38049.2|38009.2|38151.4|38111.4|38046.6|38006.6|458
1696009500000|2023-09-29 17:45:00|38051.8|38011.8|38051.6|38011.6|38079.2|38039.2|38029.2|37989.2|555
1696009800000|2023-09-29 17:50:00|38054|38014|38079|38039|38081.4|38041.4|38041.6|38001.6|447
1696010100000|2023-09-29 17:55:00|38081.4|38041.4|38064|38024|38089|38049|38049|38009|429
1696010400000|2023-09-29 18:00:00|38059.2|38019.2|38061.4|38021.4|38071.4|38031.4|38036.6|37996.6|707
1696010700000|2023-09-29 18:05:00|38059|38019|38066.4|38026.4|38071.4|38031.4|38024|37984|560
1696011000000|2023-09-29 18:10:00|38064|38024|38038.3|37998.3|38101.4|38061.4|38025.7|37985.7|1763
1696011300000|2023-09-29 18:15:00|38040.7|38000.7|38080.4|38040.4|38105.7|38065.7|38035.7|37995.7|1125
1696204800000|2023-10-02 00:00:00|38019.9|37979.9|38069.5|38029.5|38077.2|38037.2|37999.5|37959.5|356
1696205100000|2023-10-02 00:05:00|38077.2|38037.2|38101.8|38061.8|38124.1|38084.1|38069.5|38029.5|238
1696205400000|2023-10-02 00:10:00|38096.4|38056.4|38084.1|38044.1|38114.1|38074.1|38066.8|38026.8|39
1696205700000|2023-10-02 00:15:00|38081.8|38041.8|38064|38024|38094.1|38054.1|38064|38024|39
1696206000000|2023-10-02 00:20:00|38066.8|38026.8|38054.5|38014.5|38074|38034|38054.5|38014.5|75
1696206300000|2023-10-02 00:25:00|38051.7|38011.7|38029.4|37989.4|38051.7|38011.7|38019.5|37979.5|26
1696206600000|2023-10-02 00:30:00|38031.7|37991.7|38019.9|37979.9|38039.4|37999.4|38004.9|37964.9|79
1696206900000|2023-10-02 00:35:00|38017.2|37977.2|37989.4|37949.4|38017.2|37977.2|37979.4|37939.4|68
1696207200000|2023-10-02 00:40:00|37999.4|37959.4|37969.4|37929.4|37999.4|37959.4|37969.4|37929.4|72
1696207500000|2023-10-02 00:45:00|37979.4|37939.4|37982.1|37942.1|37989.4|37949.4|37974.4|37934.4|31
1696207800000|2023-10-02 00:50:00|37984.4|37944.4|37984.4|37944.4|37989.4|37949.4|37982.1|37942.1|37
1696208100000|2023-10-02 00:55:00|37982.1|37942.1|37982.1|37942.1|37987.1|37947.1|37982.1|37942.1|6
1696208400000|2023-10-02 01:00:00|37984.4|37944.4|37979.4|37939.4|37989.4|37949.4|37969.4|37929.4|45
1696208700000|2023-10-02 01:05:00|37977.1|37937.1|37939.4|37899.4|37977.1|37937.1|37934.4|37894.4|79
1696209000000|2023-10-02 01:10:00|37929.4|37889.4|37939.4|37899.4|37939.4|37899.4|37929.4|37889.4|32
1696209300000|2023-10-02 01:15:00|37942.1|37902.1|37949.4|37909.4|37949.4|37909.4|37939.4|37899.4|12
1696209600000|2023-10-02 01:20:00|37942.1|37902.1|37942.1|37902.1|37942.1|37902.1|37936.7|37896.7|3
1696209900000|2023-10-02 01:25:00|37944.4|37904.4|37949.4|37909.4|37949.4|37909.4|37939.4|37899.4|10
1696210200000|2023-10-02 01:30:00|37959.4|37919.4|37952.1|37912.1|37959.4|37919.4|37949.4|37909.4|7
1696210500000|2023-10-02 01:35:00|37949.4|37909.4|37959.4|37919.4|37959.4|37919.4|37946.7|37906.7|4
1696210800000|2023-10-02 01:40:00|37962.1|37922.1|37959.4|37919.4|37962.1|37922.1|37959.4|37919.4|12
1696211100000|2023-10-02 01:45:00|37962.1|37922.1|37959.4|37919.4|37962.1|37922.1|37949.4|37909.4|34
1696211400000|2023-10-02 01:50:00|37962.1|37922.1|37967.1|37927.1|37967.1|37927.1|37959.4|37919.4|13
1696211700000|2023-10-02 01:55:00|37969.4|37929.4|37959.3|37919.3|37969.4|37929.4|37959.3|37919.3|27
1696212000000|2023-10-02 02:00:00|37962.1|37922.1|37959.3|37919.3|37967.1|37927.1|37959.3|37919.3|2
1696212300000|2023-10-02 02:05:00|37962.1|37922.1|37949.3|37909.3|37962.1|37922.1|37949.3|37909.3|28
1696212600000|2023-10-02 02:10:00|37952|37912|37966.6|37926.6|37966.6|37926.6|37949.3|37909.3|27
1696212900000|2023-10-02 02:15:00|37962|37922|37957|37917|37969.3|37929.3|37952|37912|18
1696213200000|2023-10-02 02:20:00|37962|37922|37959.3|37919.3|37967|37927|37954.7|37914.7|16
1696213500000|2023-10-02 02:25:00|37962|37922|37957|37917|37962|37922|37954.7|37914.7|15
1696213800000|2023-10-02 02:30:00|37959.3|37919.3|37949.3|37909.3|37959.3|37919.3|37949.3|37909.3|2
1696214100000|2023-10-02 02:35:00|37939.3|37899.3|37939.3|37899.3|37949.3|37909.3|37937|37897|12
1696214400000|2023-10-02 02:40:00|37937|37897|37934.3|37894.3|37937|37897|37934.3|37894.3|14
1696214700000|2023-10-02 02:45:00|37929.3|37889.3|37929.3|37889.3|37932|37892|37929.3|37889.3|23
1696215000000|2023-10-02 02:50:00|37932|37892|37936.6|37896.6|37936.6|37896.6|37929.3|37889.3|36
1696215300000|2023-10-02 02:55:00|37934.3|37894.3|37932|37892|37936.6|37896.6|37929.3|37889.3|10
1696215600000|2023-10-02 03:00:00|37934.3|37894.3|37944.3|37904.3|37944.3|37904.3|37931.6|37891.6|10
1696215900000|2023-10-02 03:05:00|37946.6|37906.6|37952|37912|37962|37922|37944.3|37904.3|19
1696216200000|2023-10-02 03:10:00|37954.7|37914.7|37949.3|37909.3|37954.7|37914.7|37949.3|37909.3|2
1696216500000|2023-10-02 03:15:00|37952|37912|37952|37912|37954.3|37914.3|37949.3|37909.3|9
1696216800000|2023-10-02 03:20:00|37949.3|37909.3|37949.3|37909.3|37952|37912|37942|37902|6
1696217100000|2023-10-02 03:25:00|37944.7|37904.7|37942|37902|37952|37912|37942|37902|16
1696217400000|2023-10-02 03:30:00|37944.2|37904.2|37942|37902|37947|37907|37942|37902|4
1696217700000|2023-10-02 03:35:00|37947|37907|37949.2|37909.2|37957|37917|37942|37902|15
1696218000000|2023-10-02 03:40:00|37952|37912|37951.9|37911.9|37952|37912|37949.2|37909.2|0
1696218300000|2023-10-02 03:45:00|37949.2|37909.2|37951.9|37911.9|37956.9|37916.9|37949.2|37909.2|4
1696218600000|2023-10-02 03:50:00|37949.2|37909.2|37951.9|37911.9|37951.9|37911.9|37944.2|37904.2|6
1696218900000|2023-10-02 03:55:00|37949.2|37909.2|37941.9|37901.9|37949.2|37909.2|37939.2|37899.2|18
1696219200000|2023-10-02 04:00:00|37939.2|37899.2|37949.2|37909.2|37949.2|37909.2|37939.2|37899.2|5
1696219500000|2023-10-02 04:05:00|37951.9|37911.9|37959.2|37919.2|37961.9|37921.9|37949.2|37909.2|22
1696219800000|2023-10-02 04:10:00|37954.2|37914.2|37959.2|37919.2|37959.2|37919.2|37951.5|37911.5|2
1696220100000|2023-10-02 04:15:00|37956.5|37916.5|37941.5|37901.5|37956.5|37916.5|37936.5|37896.5|32
1696220400000|2023-10-02 04:20:00|37943.8|37903.8|37939.2|37899.2|37946.5|37906.5|37939.2|37899.2|14
1696220700000|2023-10-02 04:25:00|37936.5|37896.5|37941.5|37901.5|37949.2|37909.2|37936.5|37896.5|28
1696221000000|2023-10-02 04:30:00|37939.2|37899.2|37936.5|37896.5|37939.2|37899.2|37926.5|37886.5|28
1696221300000|2023-10-02 04:35:00|37934.2|37894.2|37931.5|37891.5|37936.9|37896.9|37929.2|37889.2|8
1696221600000|2023-10-02 04:40:00|37936.5|37896.5|37929.2|37889.2|37939.2|37899.2|37929.2|37889.2|5
1696221900000|2023-10-02 04:45:00|37934.2|37894.2|37929.2|37889.2|37939.2|37899.2|37929.2|37889.2|8
1696222200000|2023-10-02 04:50:00|37931.4|37891.4|37929.2|37889.2|37936.4|37896.4|37929.2|37889.2|3
1696222500000|2023-10-02 04:55:00|37934.2|37894.2|37939.2|37899.2|37939.2|37899.2|37934.2|37894.2|5
1696222800000|2023-10-02 05:00:00|37939.1|37899.1|37931.4|37891.4|37939.1|37899.1|37931.4|37891.4|8
1696223100000|2023-10-02 05:05:00|37926.4|37886.4|37929.1|37889.1|37929.1|37889.1|37926.4|37886.4|8
1696223400000|2023-10-02 05:10:00|37931.9|37891.9|37936.8|37896.8|37941.8|37901.8|37931.9|37891.9|21
1696223700000|2023-10-02 05:15:00|37939.1|37899.1|37939.1|37899.1|37941.8|37901.8|37936.8|37896.8|3
1696224000000|2023-10-02 05:20:00|37934.1|37894.1|37941.8|37901.8|37946.4|37906.4|37933.7|37893.7|15
1696224300000|2023-10-02 05:25:00|37939.1|37899.1|37939.1|37899.1|37941.8|37901.8|37936.4|37896.4|9
1696224600000|2023-10-02 05:30:00|37936.4|37896.4|37934.1|37894.1|37936.4|37896.4|37929.1|37889.1|24
1696224900000|2023-10-02 05:35:00|37931.4|37891.4|37931.8|37891.8|37934.1|37894.1|37929.1|37889.1|8
1696225200000|2023-10-02 05:40:00|37929.1|37889.1|37929.1|37889.1|37931.8|37891.8|37926.4|37886.4|9
1696225500000|2023-10-02 05:45:00|37926.4|37886.4|37929.1|37889.1|37931.8|37891.8|37926.4|37886.4|7
1696225800000|2023-10-02 05:50:00|37931.8|37891.8|37929.1|37889.1|37931.8|37891.8|37929.1|37889.1|7
1696226100000|2023-10-02 05:55:00|37931.8|37891.8|37929.1|37889.1|37931.8|37891.8|37929.1|37889.1|1
1696226400000|2023-10-02 06:00:00|37931.8|37891.8|37931.8|37891.8|37931.8|37891.8|37929.1|37889.1|6
1696226700000|2023-10-02 06:05:00|37939.1|37899.1|37939.1|37899.1|37939.1|37899.1|37939.1|37899.1|14
1696227000000|2023-10-02 06:10:00|37941.8|37901.8|37939.1|37899.1|37941.8|37901.8|37939.1|37899.1|27
1696227300000|2023-10-02 06:15:00|37941.8|37901.8|37939.1|37899.1|37941.8|37901.8|37939.1|37899.1|16
1696227600000|2023-10-02 06:20:00|37941.8|37901.8|37931.3|37891.3|37941.8|37901.8|37929.1|37889.1|24
1696227900000|2023-10-02 06:25:00|37929.1|37889.1|37929.1|37889.1|37934.1|37894.1|37929.1|37889.1|3
1696228200000|2023-10-02 06:30:00|37929|37889|37931.8|37891.8|37936.3|37896.3|37929|37889|13
1696228500000|2023-10-02 06:35:00|37929|37889|37929|37889|37931.8|37891.8|37929|37889|29
1696228800000|2023-10-02 06:40:00|37931.8|37891.8|37944|37904|37951.8|37911.8|37931.3|37891.3|13
1696229100000|2023-10-02 06:45:00|37941.8|37901.8|37939|37899|37944|37904|37934|37894|11
1696229400000|2023-10-02 06:50:00|37936.3|37896.3|37946.3|37906.3|37956.3|37916.3|37936.3|37896.3|74
1696229700000|2023-10-02 06:55:00|37961.7|37921.7|37951.3|37911.3|37966.3|37926.3|37949|37909|45
1696230000000|2023-10-02 07:00:00|37949|37909|37941.3|37901.3|37953.6|37913.6|37938.6|37898.6|43
1696230300000|2023-10-02 07:05:00|37943.6|37903.6|37964|37924|37966.3|37926.3|37941.3|37901.3|31
1696230600000|2023-10-02 07:10:00|37961.7|37921.7|37946.3|37906.3|37969|37929|37944|37904|22
1696230900000|2023-10-02 07:15:00|37949|37909|37931.3|37891.3|37954|37914|37929|37889|56
1696231200000|2023-10-02 07:20:00|37929|37889|37941.3|37901.3|37946.3|37906.3|37929|37889|32
1696231500000|2023-10-02 07:25:00|37946.3|37906.3|37966.3|37926.3|37969|37929|37943.6|37903.6|14
1696231800000|2023-10-02 07:30:00|37964|37924|37961.3|37921.3|37969|37929|37959|37919|10
1696232100000|2023-10-02 07:35:00|37959|37919|37984|37944|37994|37954|37959|37919|13
1696232400000|2023-10-02 07:40:00|37981.3|37941.3|37974|37934|37981.3|37941.3|37969|37929|39
1696232700000|2023-10-02 07:45:00|37976.2|37936.2|37989|37949|38009|37969|37969|37929|130
1696233000000|2023-10-02 07:50:00|37986.2|37946.2|37959|37919|37991.2|37951.2|37951.7|37911.7|33
1696233300000|2023-10-02 07:55:00|37956.7|37916.7|37956.7|37916.7|37961.7|37921.7|37946.7|37906.7|7
1696233600000|2023-10-02 08:00:00|37951.7|37911.7|37948.9|37908.9|37961.7|37921.7|37946.7|37906.7|6
1696233900000|2023-10-02 08:05:00|37946.7|37906.7|37956.2|37916.2|37961.7|37921.7|37943.9|37903.9|16
1696234200000|2023-10-02 08:10:00|37953.9|37913.9|37956.2|37916.2|37966.7|37926.7|37951.7|37911.7|37
1696234500000|2023-10-02 08:15:00|37953.9|37913.9|37951.2|37911.2|37956.2|37916.2|37946.2|37906.2|48
1696234800000|2023-10-02 08:20:00|37953.9|37913.9|37931.2|37891.2|37958.9|37918.9|37928.9|37888.9|30
1696235100000|2023-10-02 08:25:00|37933.9|37893.9|37938.9|37898.9|37938.9|37898.9|37931.2|37891.2|10
1696235400000|2023-10-02 08:30:00|37943.9|37903.9|37951.2|37911.2|37956.2|37916.2|37943.9|37903.9|11
1696235700000|2023-10-02 08:35:00|37948.9|37908.9|37918.9|37878.9|37953.9|37913.9|37916.2|37876.2|607
1696236000000|2023-10-02 08:40:00|37921.6|37881.6|37918.9|37878.9|37921.6|37881.6|37918.9|37878.9|69
1696236300000|2023-10-02 08:45:00|37921.6|37881.6|37921.6|37881.6|37921.6|37881.6|37916.2|37876.2|28
1696236600000|2023-10-02 08:50:00|37918.9|37878.9|37896.6|37856.6|37918.9|37878.9|37878.9|37838.9|209
1696236900000|2023-10-02 08:55:00|37894.3|37854.3|37901.6|37861.6|37911.6|37871.6|37886.6|37846.6|27
1696237200000|2023-10-02 09:00:00|37898.9|37858.9|37906.6|37866.6|37911.6|37871.6|37888.9|37848.9|89
1696237500000|2023-10-02 09:05:00|37904.3|37864.3|37901.6|37861.6|37921.6|37881.6|37894.3|37854.3|21
1696237800000|2023-10-02 09:10:00|37906.6|37866.6|37904.3|37864.3|37914.3|37874.3|37901.6|37861.6|54
1696238100000|2023-10-02 09:15:00|37901.6|37861.6|37911.6|37871.6|37924.3|37884.3|37901.6|37861.6|55
1696238400000|2023-10-02 09:20:00|37906.6|37866.6|37884.3|37844.3|37906.6|37866.6|37884.3|37844.3|23
1696238700000|2023-10-02 09:25:00|37881.6|37841.6|37847|37807|37884.3|37844.3|37842.5|37802.5|81
1696239000000|2023-10-02 09:30:00|37849.7|37809.7|37872.5|37832.5|37872.5|37832.5|37842.5|37802.5|93
1696239300000|2023-10-02 09:35:00|37877.5|37837.5|37879.7|37839.7|37884.7|37844.7|37872.5|37832.5|69
1696239600000|2023-10-02 09:40:00|37882.5|37842.5|37869.7|37829.7|37882.5|37842.5|37862.4|37822.4|13
1696239900000|2023-10-02 09:45:00|37862.4|37822.4|37839.7|37799.7|37869.7|37829.7|37839.7|37799.7|42
1696240200000|2023-10-02 09:50:00|37842|37802|37859.7|37819.7|37859.7|37819.7|37842|37802|20
1696240500000|2023-10-02 09:55:00|37852.4|37812.4|37839.7|37799.7|37862.4|37822.4|37839.7|37799.7|108
1696240800000|2023-10-02 10:00:00|37842|37802|37847.4|37807.4|37852.4|37812.4|37839.7|37799.7|21
1696241100000|2023-10-02 10:05:00|37849.7|37809.7|37842.4|37802.4|37862.4|37822.4|37842.4|37802.4|113
1696241400000|2023-10-02 10:10:00|37847.4|37807.4|37812.4|37772.4|37847.4|37807.4|37812.4|37772.4|142
1696241700000|2023-10-02 10:15:00|37807.4|37767.4|37802.4|37762.4|37812.4|37772.4|37802.4|37762.4|51
1696242000000|2023-10-02 10:20:00|37787.4|37747.4|37779.7|37739.7|37787.4|37747.4|37777|37737|27
1696242300000|2023-10-02 10:25:00|37777|37737|37777|37737|37782|37742|37777|37737|15
1696242600000|2023-10-02 10:30:00|37769.7|37729.7|37769.7|37729.7|37779.7|37739.7|37767|37727|49
1696242900000|2023-10-02 10:35:00|37772.4|37732.4|37791.9|37751.9|37791.9|37751.9|37766.9|37726.9|101
1696243200000|2023-10-02 10:40:00|37786.9|37746.9|37814.2|37774.2|37821.9|37781.9|37786.9|37746.9|51
1696243500000|2023-10-02 10:45:00|37816.9|37776.9|37848.8|37808.8|37854.2|37814.2|37816.9|37776.9|30
1696243800000|2023-10-02 10:50:00|37846|37806|37833.8|37793.8|37858.8|37818.8|37833.8|37793.8|28
1696244100000|2023-10-02 10:55:00|37828.8|37788.8|37836|37796|37848.8|37808.8|37818.8|37778.8|28
1696244400000|2023-10-02 11:00:00|37856|37816|37886|37846|37896|37856|37856|37816|79
1696244700000|2023-10-02 11:05:00|37896|37856|37886|37846|37896|37856|37871|37831|32
1696245000000|2023-10-02 11:10:00|37883.7|37843.7|37895.6|37855.6|37901|37861|37876|37836|51
1696245300000|2023-10-02 11:15:00|37898.3|37858.3|37878.3|37838.3|37898.3|37858.3|37873.3|37833.3|24
1696245600000|2023-10-02 11:20:00|37881|37841|37851|37811|37893.3|37853.3|37841|37801|59
1696245900000|2023-10-02 11:25:00|37843.3|37803.3|37828.3|37788.3|37843.3|37803.3|37813.3|37773.3|69
1696246200000|2023-10-02 11:30:00|37833.3|37793.3|37831|37791|37838.7|37798.7|37823.3|37783.3|127
1696246500000|2023-10-02 11:35:00|37828.7|37788.7|37821|37781|37836|37796|37821|37781|76
1696246800000|2023-10-02 11:40:00|37818.7|37778.7|37828.7|37788.7|37838.7|37798.7|37798.7|37758.7|125
1696247100000|2023-10-02 11:45:00|37818.7|37778.7|37816|37776|37828.7|37788.7|37801.4|37761.4|31
1696247400000|2023-10-02 11:50:00|37808.7|37768.7|37818.7|37778.7|37833.7|37793.7|37806|37766|97
1696247700000|2023-10-02 11:55:00|37811.4|37771.4|37793.7|37753.7|37816|37776|37788.7|37748.7|77
1696248000000|2023-10-02 12:00:00|37791|37751|37793.7|37753.7|37801.4|37761.4|37768.7|37728.7|71
1696248300000|2023-10-02 12:05:00|37791|37751|37778.7|37738.7|37816.4|37776.4|37778.7|37738.7|85
1696248600000|2023-10-02 12:10:00|37791.4|37751.4|37815.9|37775.9|37815.9|37775.9|37788.7|37748.7|44
1696248900000|2023-10-02 12:15:00|37818.7|37778.7|37820.9|37780.9|37820.9|37780.9|37798.7|37758.7|49
1696249200000|2023-10-02 12:20:00|37823.7|37783.7|37826.4|37786.4|37838.7|37798.7|37798.7|37758.7|227
1696249500000|2023-10-02 12:25:00|37821.4|37781.4|37818.7|37778.7|37838.7|37798.7|37813.7|37773.7|35
1696249800000|2023-10-02 12:30:00|37820.9|37780.9|37828.6|37788.6|37841.4|37801.4|37818.6|37778.6|83
1696250100000|2023-10-02 12:35:00|37836.4|37796.4|37808.6|37768.6|37838.6|37798.6|37808.6|37768.6|42
1696250400000|2023-10-02 12:40:00|37806.4|37766.4|37808.6|37768.6|37818.6|37778.6|37803.6|37763.6|68
1696253400000|2023-10-02 13:30:00|37816.3|37776.3|37813.1|37773.1|37818.6|37778.6|37706.3|37666.3|2070
1696253700000|2023-10-02 13:35:00|37818.1|37778.1|38017.7|37977.7|38027.7|37987.7|37785.4|37745.4|1248
1696254000000|2023-10-02 13:40:00|38007.7|37967.7|37843.6|37803.6|38014.9|37974.9|37841.3|37801.3|911
1696254300000|2023-10-02 13:45:00|37848.6|37808.6|37811.3|37771.3|37905.8|37865.8|37811.3|37771.3|694
1696254600000|2023-10-02 13:50:00|37809|37769|37689.5|37649.5|37814|37774|37682.2|37642.2|1255
1696254900000|2023-10-02 13:55:00|37686.7|37646.7|37721.3|37681.3|37731.3|37691.3|37685.8|37645.8|771
1696255200000|2023-10-02 14:00:00|37719|37679|37711.3|37671.3|37748.5|37708.5|37689|37649|928
1696255500000|2023-10-02 14:05:00|37709|37669|37634|37594|37714|37674|37624|37584|682
1696255800000|2023-10-02 14:10:00|37629.5|37589.5|37596.7|37556.7|37629.5|37589.5|37586.7|37546.7|749
1696256100000|2023-10-02 14:15:00|37606.7|37566.7|37636.7|37596.7|37659|37619|37604|37564|505
1696256400000|2023-10-02 14:20:00|37634|37594|37785.8|37745.8|37785.8|37745.8|37621.3|37581.3|1050
1696256700000|2023-10-02 14:25:00|37795.8|37755.8|37661.2|37621.2|37800.8|37760.8|37644|37604|990
1696257000000|2023-10-02 14:30:00|37659|37619|37738.5|37698.5|37741.2|37701.2|37614|37574|779
1696257300000|2023-10-02 14:35:00|37735.8|37695.8|37649|37609|37755.8|37715.8|37636.7|37596.7|453
1696257600000|2023-10-02 14:40:00|37646.7|37606.7|37584.4|37544.4|37654|37614|37562.2|37522.2|584
1696257900000|2023-10-02 14:45:00|37582.2|37542.2|37602.2|37562.2|37654|37614|37582.2|37542.2|422
1696258200000|2023-10-02 14:50:00|37606.7|37566.7|37607.6|37567.6|37629.4|37589.4|37574.9|37534.9|425
1696258500000|2023-10-02 14:55:00|37604.9|37564.9|37654.9|37614.9|37657.6|37617.6|37582.1|37542.1|524
1696258800000|2023-10-02 15:00:00|37647.6|37607.6|37493.1|37453.1|37649.9|37609.9|37490.3|37450.3|904
1696259100000|2023-10-02 15:05:00|37497.6|37457.6|37494.9|37454.9|37522.1|37482.1|37450.3|37410.3|579
1696259400000|2023-10-02 15:10:00|37492.1|37452.1|37519.9|37479.9|37527.6|37487.6|37457.6|37417.6|472
1696259700000|2023-10-02 15:15:00|37517.6|37477.6|37474.9|37434.9|37534.9|37494.9|37470.3|37430.3|445
1696260000000|2023-10-02 15:20:00|37477.6|37437.6|37534.8|37494.8|37544.9|37504.9|37474.9|37434.9|464
1696260300000|2023-10-02 15:25:00|37537.6|37497.6|37527.6|37487.6|37557.6|37517.6|37497.6|37457.6|233
1696260600000|2023-10-02 15:30:00|37530.3|37490.3|37495.3|37455.3|37530.3|37490.3|37493|37453|257
1696260900000|2023-10-02 15:35:00|37493|37453|37513|37473|37513|37473|37477.6|37437.6|457
1696261200000|2023-10-02 15:40:00|37517.6|37477.6|37483|37443|37532.1|37492.1|37477.6|37437.6|672
1696261500000|2023-10-02 15:45:00|37480.3|37440.3|37430.3|37390.3|37480.3|37440.3|37410.3|37370.3|692
1696261800000|2023-10-02 15:50:00|37433|37393|37375.8|37335.8|37443|37403|37365.8|37325.8|823
1696262100000|2023-10-02 15:55:00|37368.5|37328.5|37387.5|37347.5|37428|37388|37363|37323|602
1696262400000|2023-10-02 16:00:00|37390.3|37350.3|37373|37333|37393|37353|37340.3|37300.3|799
1696262700000|2023-10-02 16:05:00|37375.3|37335.3|37363|37323|37393|37353|37363|37323|410
1696263000000|2023-10-02 16:10:00|37353|37313|37343|37303|37363|37323|37320.3|37280.3|475
1696263300000|2023-10-02 16:15:00|37353|37313|37308.5|37268.5|37353|37313|37295.7|37255.7|501
1696263600000|2023-10-02 16:20:00|37318.5|37278.5|37310.7|37270.7|37330.7|37290.7|37303|37263|366
1696263900000|2023-10-02 16:25:00|37308|37268|37338.5|37298.5|37380.3|37340.3|37305.7|37265.7|755
1696264200000|2023-10-02 16:30:00|37335.7|37295.7|37353|37313|37367.5|37327.5|37328.5|37288.5|533
1696264500000|2023-10-02 16:35:00|37350.3|37310.3|37340.2|37300.2|37353|37313|37317.5|37277.5|253
1696264800000|2023-10-02 16:40:00|37343|37303|37313|37273|37367.5|37327.5|37310.2|37270.2|186
1696265100000|2023-10-02 16:45:00|37310.2|37270.2|37293|37253|37330.2|37290.2|37293|37253|169
1696265400000|2023-10-02 16:50:00|37290.2|37250.2|37303|37263|37327.5|37287.5|37284.8|37244.8|407
1696265700000|2023-10-02 16:55:00|37295.7|37255.7|37335.7|37295.7|37343|37303|37293|37253|239
1696266000000|2023-10-02 17:00:00|37343|37303|37325.7|37285.7|37343|37303|37315.7|37275.7|212
1696266300000|2023-10-02 17:05:00|37328.4|37288.4|37425.2|37385.2|37427.5|37387.5|37325.7|37285.7|325
1696266600000|2023-10-02 17:10:00|37427.5|37387.5|37371.2|37331.2|37427.5|37387.5|37351.2|37311.2|706
1696266900000|2023-10-02 17:15:00|37378.4|37338.4|37415.7|37375.7|37421.2|37381.2|37376.2|37336.2|259
1696267200000|2023-10-02 17:20:00|37418.4|37378.4|37418.4|37378.4|37442.9|37402.9|37413.4|37373.4|246
1696267500000|2023-10-02 17:25:00|37423.4|37383.4|37485.7|37445.7|37485.7|37445.7|37408.4|37368.4|263
1696267800000|2023-10-02 17:30:00|37492.9|37452.9|37488.4|37448.4|37505.7|37465.7|37455.7|37415.7|328
1696268100000|2023-10-02 17:35:00|37490.7|37450.7|37462.9|37422.9|37502.9|37462.9|37452.9|37412.9|431
1696268400000|2023-10-02 17:40:00|37460.7|37420.7|37455.2|37415.2|37462.9|37422.9|37432.9|37392.9|447
1696268700000|2023-10-02 17:45:00|37457.9|37417.9|37432.9|37392.9|37467.9|37427.9|37432.9|37392.9|240
1696269000000|2023-10-02 17:50:00|37437.9|37397.9|37440.2|37400.2|37462.9|37422.9|37432.9|37392.9|362
1696269300000|2023-10-02 17:55:00|37442.9|37402.9|37385.6|37345.6|37442.9|37402.9|37381.1|37341.1|439
1696269600000|2023-10-02 18:00:00|37382.9|37342.9|37372.9|37332.9|37395.6|37355.6|37355.6|37315.6|649
1696269900000|2023-10-02 18:05:00|37375.6|37335.6|37367.4|37327.4|37390.2|37350.2|37347.4|37307.4|777
1696270200000|2023-10-02 18:10:00|37364.7|37324.7|37360.6|37320.6|37420.2|37380.2|37352.9|37312.9|2175
1696270500000|2023-10-02 18:15:00|37362.9|37322.9|37405.2|37365.2|37407.4|37367.4|37355.6|37315.6|905
1696291200000|2023-10-03 00:00:00|37370.4|37330.4|37154.6|37114.6|37370.8|37330.8|37132.8|37092.8|914
1696291500000|2023-10-03 00:05:00|37156.8|37116.8|37086.1|37046.1|37164.6|37124.6|37086.1|37046.1|517
1696291800000|2023-10-03 00:10:00|37081.1|37041.1|37120.6|37080.6|37132.8|37092.8|37066.5|37026.5|142
1696292100000|2023-10-03 00:15:00|37118.3|37078.3|37110.6|37070.6|37135.6|37095.6|37110.6|37070.6|27
1696292400000|2023-10-03 00:20:00|37115.6|37075.6|37098.3|37058.3|37126|37086|37088.3|37048.3|30
1696292700000|2023-10-03 00:25:00|37106|37066|37024.3|36984.3|37108.3|37068.3|37024.3|36984.3|253
1696293000000|2023-10-03 00:30:00|37026.5|36986.5|37012|36972|37046.5|37006.5|37012|36972|227
1696293300000|2023-10-03 00:35:00|37007.5|36967.5|37019.8|36979.8|37019.8|36979.8|36994.8|36954.8|95
1696293600000|2023-10-03 00:40:00|37022|36982|37047.5|37007.5|37062.5|37022.5|37017.5|36977.5|47
1696293900000|2023-10-03 00:45:00|37044.8|37004.8|37012.5|36972.5|37052.5|37012.5|37004.8|36964.8|43
1696294200000|2023-10-03 00:50:00|37009.8|36969.8|37007.5|36967.5|37024.8|36984.8|37004.8|36964.8|131
1696294500000|2023-10-03 00:55:00|37012.5|36972.5|37012.5|36972.5|37012.5|36972.5|36997.5|36957.5|89
1696294800000|2023-10-03 01:00:00|37010.3|36970.3|37012.5|36972.5|37027.5|36987.5|37000.3|36960.3|48
1696295100000|2023-10-03 01:05:00|37010.3|36970.3|36994.8|36954.8|37014.8|36974.8|36994.8|36954.8|21
1696295400000|2023-10-03 01:10:00|36997.5|36957.5|36994.8|36954.8|36997.5|36957.5|36994.8|36954.8|9
1696295700000|2023-10-03 01:15:00|36997.5|36957.5|36994.8|36954.8|37002|36962|36977.5|36937.5|129
1696296000000|2023-10-03 01:20:00|36997.5|36957.5|36994.8|36954.8|36999.8|36959.8|36994.8|36954.8|13
1696296300000|2023-10-03 01:25:00|||||||||57
1696296600000|2023-10-03 01:30:00|36984.8|36944.8|36959.8|36919.8|36984.8|36944.8|36957|36917|26
1696296900000|2023-10-03 01:35:00|36962|36922|36967|36927|36974.8|36934.8|36962|36922|9
1696297200000|2023-10-03 01:40:00|36964.8|36924.8|36954.8|36914.8|36969.8|36929.8|36954.8|36914.8|6
1696297500000|2023-10-03 01:45:00|36962|36922|36977|36937|36992|36952|36962|36922|75
1696297800000|2023-10-03 01:50:00|36974.8|36934.8|36974.8|36934.8|36984.8|36944.8|36967|36927|15
1696298100000|2023-10-03 01:55:00|36967.5|36927.5|36972.5|36932.5|36982.5|36942.5|36967.5|36927.5|49
1696298400000|2023-10-03 02:00:00|36969.8|36929.8|36954.8|36914.8|36974.8|36934.8|36954.8|36914.8|20
1696298700000|2023-10-03 02:05:00|36962.5|36922.5|36954.8|36914.8|36964.8|36924.8|36954.8|36914.8|4
1696299000000|2023-10-03 02:10:00|36952|36912|36969.7|36929.7|36972.5|36932.5|36952|36912|7
1696299300000|2023-10-03 02:15:00|36967.5|36927.5|36964.7|36924.7|36967.5|36927.5|36964.7|36924.7|0
1696299600000|2023-10-03 02:20:00|36967.5|36927.5|36964.7|36924.7|36984.7|36944.7|36964.7|36924.7|28
1696299900000|2023-10-03 02:25:00|36967.5|36927.5|36979.7|36939.7|36982.5|36942.5|36964.7|36924.7|32
1696300200000|2023-10-03 02:30:00|36977.5|36937.5|36987.5|36947.5|36994.7|36954.7|36974.7|36934.7|29
1696300500000|2023-10-03 02:35:00|36992.5|36952.5|36997.5|36957.5|36999.7|36959.7|36987.5|36947.5|15
1696300800000|2023-10-03 02:40:00|36999.7|36959.7|37017.5|36977.5|37017.5|36977.5|36997.5|36957.5|19
1696301100000|2023-10-03 02:45:00|37024.7|36984.7|37017.5|36977.5|37029.7|36989.7|37017.5|36977.5|28
1696301400000|2023-10-03 02:50:00|37014.7|36974.7|37012.5|36972.5|37017.5|36977.5|37007.5|36967.5|23
1696301700000|2023-10-03 02:55:00|37007.5|36967.5|37024.7|36984.7|37027.5|36987.5|37007.5|36967.5|19
1696302000000|2023-10-03 03:00:00|37022.5|36982.5|37017.5|36977.5|37022.5|36982.5|37012.5|36972.5|6
1696302300000|2023-10-03 03:05:00|37012.5|36972.5|37022.5|36982.5|37032.5|36992.5|37012.5|36972.5|19
1696302600000|2023-10-03 03:10:00|37020.2|36980.2|37017.5|36977.5|37020.2|36980.2|37017.5|36977.5|1
1696302900000|2023-10-03 03:15:00|37004.7|36964.7|37012.5|36972.5|37012.5|36972.5|37004.7|36964.7|8
1696303200000|2023-10-03 03:20:00|37007.5|36967.5|37022.5|36982.5|37027.5|36987.5|37007.5|36967.5|18
1696303500000|2023-10-03 03:25:00|37027.5|36987.5|37034.7|36994.7|37034.7|36994.7|37027.5|36987.5|6
1696303800000|2023-10-03 03:30:00|37032.5|36992.5|37022.5|36982.5|37032.5|36992.5|37022.5|36982.5|14
1696304100000|2023-10-03 03:35:00|37017.5|36977.5|37017.5|36977.5|37017.5|36977.5|37012.5|36972.5|0
1696304400000|2023-10-03 03:40:00|37014.7|36974.7|37014.7|36974.7|37017.5|36977.5|37007.5|36967.5|31
1696304700000|2023-10-03 03:45:00|37017.5|36977.5|37022.5|36982.5|37027.5|36987.5|37014.7|36974.7|9
1696305000000|2023-10-03 03:50:00|37032.5|36992.5|37024.7|36984.7|37034.7|36994.7|37024.7|36984.7|9
1696305300000|2023-10-03 03:55:00|37027.5|36987.5|37022.5|36982.5|37027.5|36987.5|37022.5|36982.5|1
1696305600000|2023-10-03 04:00:00|37014.7|36974.7|37022.5|36982.5|37024.7|36984.7|37014.7|36974.7|10
1696305900000|2023-10-03 04:05:00|37025.2|36985.2|37032.5|36992.5|37037.5|36997.5|37025.2|36985.2|65
1696306200000|2023-10-03 04:10:00|37027.5|36987.5|37027.5|36987.5|37027.5|36987.5|37024.7|36984.7|0
1696306500000|2023-10-03 04:15:00|37024.7|36984.7|37014.7|36974.7|37027.5|36987.5|37014.7|36974.7|10
1696306800000|2023-10-03 04:20:00|37012.5|36972.5|37017|36977|37019.7|36979.7|37012.5|36972.5|29
1696307100000|2023-10-03 04:25:00|37014.7|36974.7|37009.7|36969.7|37014.7|36974.7|37009.7|36969.7|9
1696307400000|2023-10-03 04:30:00|37002|36962|36982|36942|37002|36962|36969.7|36929.7|65
1696307700000|2023-10-03 04:35:00|36977|36937|36986.9|36946.9|36999.7|36959.7|36977|36937|17
1696308000000|2023-10-03 04:40:00|36984.7|36944.7|36996.9|36956.9|37001.9|36961.9|36984.7|36944.7|9
1696308300000|2023-10-03 04:45:00|36999.7|36959.7|37004.7|36964.7|37004.7|36964.7|36991.9|36951.9|12
1696308600000|2023-10-03 04:50:00|37006.9|36966.9|37006.9|36966.9|37011.9|36971.9|37004.7|36964.7|6
1696308900000|2023-10-03 04:55:00|37001.9|36961.9|36984.7|36944.7|37009.7|36969.7|36984.7|36944.7|9
1696309200000|2023-10-03 05:00:00|36989.7|36949.7|36984.7|36944.7|36989.7|36949.7|36979.7|36939.7|17
1696309500000|2023-10-03 05:05:00|36979.7|36939.7|36976.9|36936.9|36981.9|36941.9|36974.7|36934.7|1
1696309800000|2023-10-03 05:10:00|36974.7|36934.7|36972.4|36932.4|36974.7|36934.7|36966.9|36926.9|11
1696310100000|2023-10-03 05:15:00|36966.9|36926.9|36964.7|36924.7|36969.7|36929.7|36959.7|36919.7|9
1696310400000|2023-10-03 05:20:00|36962.4|36922.4|36962.4|36922.4|36972.4|36932.4|36962.4|36922.4|19
1696310700000|2023-10-03 05:25:00|36964.7|36924.7|36952.4|36912.4|36967.4|36927.4|36944.7|36904.7|34
1696311000000|2023-10-03 05:30:00|36944.7|36904.7|36952.4|36912.4|36954.7|36914.7|36944.7|36904.7|6
1696311300000|2023-10-03 05:35:00|36954.7|36914.7|36964.7|36924.7|36964.7|36924.7|36947.4|36907.4|4
1696311600000|2023-10-03 05:40:00|36962.4|36922.4|36941.9|36901.9|36962.4|36922.4|36941.9|36901.9|36
1696311900000|2023-10-03 05:45:00|36931.9|36891.9|36924.7|36884.7|36931.9|36891.9|36921.9|36881.9|27
1696312200000|2023-10-03 05:50:00|36926.9|36886.9|36914.7|36874.7|36926.9|36886.9|36909.7|36869.7|93
1696312500000|2023-10-03 05:55:00|36922.4|36882.4|36924.7|36884.7|36924.7|36884.7|36914.7|36874.7|5
1696312800000|2023-10-03 06:00:00|36931.9|36891.9|36934.7|36894.7|36944.7|36904.7|36924.7|36884.7|11
1696313100000|2023-10-03 06:05:00|36937.4|36897.4|36941.9|36901.9|36951.9|36911.9|36931.9|36891.9|38
1696313400000|2023-10-03 06:10:00|36944.2|36904.2|36941.9|36901.9|36949.2|36909.2|36941.9|36901.9|114
1696313700000|2023-10-03 06:15:00|36944.2|36904.2|36944.2|36904.2|36944.2|36904.2|36939.2|36899.2|10
1696314000000|2023-10-03 06:20:00|36949.2|36909.2|36951.4|36911.4|36956.4|36916.4|36944.2|36904.2|10
1696314300000|2023-10-03 06:25:00|36944.2|36904.2|36939.2|36899.2|36944.2|36904.2|36939.2|36899.2|4
1696314600000|2023-10-03 06:30:00|36941.9|36901.9|36921.9|36881.9|36941.9|36901.9|36916.9|36876.9|29
1696314900000|2023-10-03 06:35:00|36919.2|36879.2|36921.9|36881.9|36929.2|36889.2|36911.9|36871.9|24
1696315200000|2023-10-03 06:40:00|36931.9|36891.9|36911.9|36871.9|36931.9|36891.9|36911.9|36871.9|27
1696315500000|2023-10-03 06:45:00|36901.9|36861.9|36874.7|36834.7|36901.9|36861.9|36871.9|36831.9|27
1696315800000|2023-10-03 06:50:00|36869.7|36829.7|36899.1|36859.1|36901.9|36861.9|36864.7|36824.7|30
1696316100000|2023-10-03 06:55:00|36901.9|36861.9|36926.9|36886.9|36934.7|36894.7|36899.1|36859.1|80
1696316400000|2023-10-03 07:00:00|36924.7|36884.7|36904.7|36864.7|36934.7|36894.7|36904.7|36864.7|51
1696316700000|2023-10-03 07:05:00|36899.7|36859.7|36911.9|36871.9|36914.7|36874.7|36891.9|36851.9|27
1696317000000|2023-10-03 07:10:00|36904.7|36864.7|36936.9|36896.9|36954.1|36914.1|36904.7|36864.7|77
1696317300000|2023-10-03 07:15:00|36941.9|36901.9|36936.4|36896.4|36943.6|36903.6|36919.1|36879.1|49
1696317600000|2023-10-03 07:20:00|36933.6|36893.6|36926.4|36886.4|36936.4|36896.4|36921.4|36881.4|51
1696317900000|2023-10-03 07:25:00|36936.4|36896.4|36958.6|36918.6|36961.4|36921.4|36933.6|36893.6|37
1696318200000|2023-10-03 07:30:00|36966.4|36926.4|36983.6|36943.6|36996.4|36956.4|36948.6|36908.6|59
1696318500000|2023-10-03 07:35:00|36988.1|36948.1|37001.4|36961.4|37006.4|36966.4|36976.4|36936.4|96
1696318800000|2023-10-03 07:40:00|37003.6|36963.6|36983.6|36943.6|37006.4|36966.4|36981.4|36941.4|22
1696319100000|2023-10-03 07:45:00|36986.4|36946.4|36953.6|36913.6|36986.4|36946.4|36946.4|36906.4|66
1696319400000|2023-10-03 07:50:00|36943.6|36903.6|36980.8|36940.8|36980.8|36940.8|36943.6|36903.6|32
1696319700000|2023-10-03 07:55:00|36983.6|36943.6|36983.6|36943.6|36993.6|36953.6|36975.8|36935.8|12
1696320000000|2023-10-03 08:00:00|36980.8|36940.8|37023.6|36983.6|37026.4|36986.4|36963.6|36923.6|58
1696320300000|2023-10-03 08:05:00|37026.4|36986.4|37043.6|37003.6|37056.4|37016.4|37023.6|36983.6|49
1696320600000|2023-10-03 08:10:00|37046.4|37006.4|37003.6|36963.6|37050.8|37010.8|36983.6|36943.6|154
1696320900000|2023-10-03 08:15:00|37005.8|36965.8|37015.8|36975.8|37030.8|36990.8|37005.8|36965.8|37
1696321200000|2023-10-03 08:20:00|37018.6|36978.6|37015.8|36975.8|37030.8|36990.8|37015.8|36975.8|29
1696321500000|2023-10-03 08:25:00|37018.1|36978.1|37023.6|36983.6|37023.6|36983.6|37000.8|36960.8|27
1696321800000|2023-10-03 08:30:00|37020.8|36980.8|36990.8|36950.8|37020.8|36980.8|36983.6|36943.6|25
1696322100000|2023-10-03 08:35:00|36980.8|36940.8|36973.6|36933.6|36983.6|36943.6|36955.8|36915.8|71
1696322400000|2023-10-03 08:40:00|36978.6|36938.6|36948.6|36908.6|36978.6|36938.6|36935.8|36895.8|29
1696322700000|2023-10-03 08:45:00|36945.8|36905.8|36975.8|36935.8|36978.6|36938.6|36943.6|36903.6|40
1696323000000|2023-10-03 08:50:00|36973.6|36933.6|36923.6|36883.6|36975.8|36935.8|36918.6|36878.6|91
1696323300000|2023-10-03 08:55:00|36918.6|36878.6|36921.3|36881.3|36933.6|36893.6|36916.3|36876.3|27
1696323600000|2023-10-03 09:00:00|36926.3|36886.3|36953.6|36913.6|36961.3|36921.3|36921.3|36881.3|91
1696323900000|2023-10-03 09:05:00|36956.3|36916.3|36946.3|36906.3|36963.6|36923.6|36943.6|36903.6|31
1696324200000|2023-10-03 09:10:00|36943.6|36903.6|36936.3|36896.3|36950.8|36910.8|36936.3|36896.3|87
1696324500000|2023-10-03 09:15:00|36933.6|36893.6|36933.6|36893.6|36946.3|36906.3|36923.6|36883.6|50
1696324800000|2023-10-03 09:20:00|36931.3|36891.3|36933.6|36893.6|36953.6|36913.6|36923.6|36883.6|55
1696325100000|2023-10-03 09:25:00|36936.3|36896.3|36933.6|36893.6|36956.3|36916.3|36933.6|36893.6|16
1696325400000|2023-10-03 09:30:00|36941.3|36901.3|36913.6|36873.6|36941.3|36901.3|36903.6|36863.6|177
1696325700000|2023-10-03 09:35:00|36916.3|36876.3|36896.3|36856.3|36916.3|36876.3|36893.6|36853.6|56
1696326000000|2023-10-03 09:40:00|36893.6|36853.6|36881.3|36841.3|36900.8|36860.8|36881.3|36841.3|141
1696326300000|2023-10-03 09:45:00|36873.6|36833.6|36866.3|36826.3|36876.3|36836.3|36863.6|36823.6|55
1696326600000|2023-10-03 09:50:00|36863.6|36823.6|36859.1|36819.1|36869.1|36829.1|36856.8|36816.8|62
1696326900000|2023-10-03 09:55:00|36869.1|36829.1|36874.1|36834.1|36876.3|36836.3|36864.1|36824.1|61
1696327200000|2023-10-03 10:00:00|36871.3|36831.3|36889.1|36849.1|36894.1|36854.1|36869.1|36829.1|28
1696327500000|2023-10-03 10:05:00|36886.8|36846.8|36874.6|36834.6|36889.1|36849.1|36871.8|36831.8|82
1696327800000|2023-10-03 10:10:00|36877.4|36837.4|36861.8|36821.8|36881.8|36841.8|36861.8|36821.8|101
1696328100000|2023-10-03 10:15:00|36864.1|36824.1|36822.4|36782.4|36864.1|36824.1|36817.4|36777.4|160
1696328400000|2023-10-03 10:20:00|36820.1|36780.1|36844.6|36804.6|36847.4|36807.4|36820.1|36780.1|80
1696328700000|2023-10-03 10:25:00|36847.4|36807.4|36854.6|36814.6|36854.6|36814.6|36834.6|36794.6|33
1696329000000|2023-10-03 10:30:00|36851.8|36811.8|36844.6|36804.6|36854.6|36814.6|36844.6|36804.6|19
1696329300000|2023-10-03 10:35:00|36837.4|36797.4|36817.4|36777.4|36837.4|36797.4|36817.4|36777.4|54
1696329600000|2023-10-03 10:40:00|36820.1|36780.1|36832.9|36792.9|36832.9|36792.9|36820.1|36780.1|47
1696329900000|2023-10-03 10:45:00|36830.1|36790.1|36820.1|36780.1|36832.9|36792.9|36810.1|36770.1|103
1696330200000|2023-10-03 10:50:00|36817.9|36777.9|36775.6|36735.6|36820.1|36780.1|36772.9|36732.9|213
1696330500000|2023-10-03 10:55:00|36772.9|36732.9|36768.4|36728.4|36788.4|36748.4|36768.4|36728.4|80
1696330800000|2023-10-03 11:00:00|36772.9|36732.9|36775.6|36735.6|36788.4|36748.4|36758.4|36718.4|125
1696331100000|2023-10-03 11:05:00|36770.6|36730.6|36758.4|36718.4|36773.4|36733.4|36758.4|36718.4|39
1696331400000|2023-10-03 11:10:00|36748.4|36708.4|36743.9|36703.9|36753.9|36713.9|36738.9|36698.9|190
1696331700000|2023-10-03 11:15:00|36741.7|36701.7|36731.2|36691.2|36753.9|36713.9|36718.9|36678.9|83
1696332000000|2023-10-03 11:20:00|36728.9|36688.9|36741.2|36701.2|36751.2|36711.2|36721.2|36681.2|59
1696332300000|2023-10-03 11:25:00|36738.9|36698.9|36743.9|36703.9|36753.9|36713.9|36728.9|36688.9|90
1696332600000|2023-10-03 11:30:00|36748.9|36708.9|36746.7|36706.7|36773.9|36733.9|36731.7|36691.7|212
1696332900000|2023-10-03 11:35:00|36753.9|36713.9|36761.7|36721.7|36773.9|36733.9|36746.7|36706.7|160
1696333200000|2023-10-03 11:40:00|36763.9|36723.9|36776.7|36736.7|36793.9|36753.9|36749.5|36709.5|103
1696333500000|2023-10-03 11:45:00|36771.7|36731.7|36821.2|36781.2|36828.9|36788.9|36766.7|36726.7|129
1696333800000|2023-10-03 11:50:00|36818.9|36778.9|36831.2|36791.2|36841.2|36801.2|36811.2|36771.2|34
1696334100000|2023-10-03 11:55:00|36833.9|36793.9|36828.9|36788.9|36841.2|36801.2|36813.9|36773.9|139
1696334400000|2023-10-03 12:00:00|36831.7|36791.7|36818.9|36778.9|36843.9|36803.9|36799.5|36759.5|154
1696334700000|2023-10-03 12:05:00|36821.7|36781.7|36876.7|36836.7|36886.7|36846.7|36811.7|36771.7|157
1696335000000|2023-10-03 12:10:00|36868.9|36828.9|36888.9|36848.9|36893.9|36853.9|36868.9|36828.9|70
1696335300000|2023-10-03 12:15:00|36886.7|36846.7|36888.9|36848.9|36899.5|36859.5|36878.9|36838.9|63
1696335600000|2023-10-03 12:20:00|36886.7|36846.7|36849.5|36809.5|36893.9|36853.9|36846.7|36806.7|169
1696335900000|2023-10-03 12:25:00|36844.5|36804.5|36822.2|36782.2|36847.2|36807.2|36805|36765|92
1696336200000|2023-10-03 12:30:00|36851.7|36811.7|36832.2|36792.2|36859.5|36819.5|36825|36785|119
1696336500000|2023-10-03 12:35:00|36835|36795|36905|36865|36915|36875|36825|36785|174
1696336800000|2023-10-03 12:40:00|36892.8|36852.8|37016.1|36976.1|37021.1|36981.1|36892.8|36852.8|384
1696339800000|2023-10-03 13:30:00|37060.5|37020.5|36806.1|36766.1|37060.5|37020.5|36798.9|36758.9|2431
1696340100000|2023-10-03 13:35:00|36813.9|36773.9|36945|36905|36945|36905|36791.1|36751.1|1064
1696340400000|2023-10-03 13:40:00|36942.2|36902.2|36921.2|36881.2|36972.2|36932.2|36862.2|36822.2|1060
1696340700000|2023-10-03 13:45:00|36923.9|36883.9|36926.7|36886.7|37025.6|36985.6|36896.7|36856.7|853
1696341000000|2023-10-03 13:50:00|36929.5|36889.5|37025.6|36985.6|37030.6|36990.6|36903.9|36863.9|760
1696341300000|2023-10-03 13:55:00|37022.8|36982.8|37000.1|36960.1|37085.1|37045.1|36952.8|36912.8|1263
1696341600000|2023-10-03 14:00:00|36997.3|36957.3|36979|36939|37016.2|36976.2|36947.3|36907.3|635
1696341900000|2023-10-03 14:05:00|36976.8|36936.8|37024.6|36984.6|37066.8|37026.8|36941.8|36901.8|1021
1696342200000|2023-10-03 14:10:00|37026.8|36986.8|36946.2|36906.2|37066.8|37026.8|36944|36904|1025
1696342500000|2023-10-03 14:15:00|36941.8|36901.8|37035.1|36995.1|37062.4|37022.4|36916.2|36876.2|609
1696342800000|2023-10-03 14:20:00|37037.4|36997.4|36997.4|36957.4|37057.9|37017.9|36995.1|36955.1|522
1696343100000|2023-10-03 14:25:00|36995.1|36955.1|36972.3|36932.3|37042.4|37002.4|36962.3|36922.3|581
1696343400000|2023-10-03 14:30:00|36967.9|36927.9|36930.7|36890.7|36975.1|36935.1|36925.1|36885.1|399
1696343700000|2023-10-03 14:35:00|36927.9|36887.9|36846.8|36806.8|36945.1|36905.1|36836.8|36796.8|973
1696344000000|2023-10-03 14:40:00|36849.6|36809.6|36852.3|36812.3|36885.1|36845.1|36812.3|36772.3|525
1696344300000|2023-10-03 14:45:00|36855.1|36815.1|36845.1|36805.1|36892.3|36852.3|36817.9|36777.9|457
1696344600000|2023-10-03 14:50:00|36852.3|36812.3|36815.1|36775.1|36855.7|36815.7|36787.9|36747.9|311
1696344900000|2023-10-03 14:55:00|36820.1|36780.1|36827.9|36787.9|36857.9|36817.9|36805.6|36765.6|420
1696345200000|2023-10-03 15:00:00|36825.1|36785.1|36855.1|36815.1|36862.3|36822.3|36797.9|36757.9|420
1696345500000|2023-10-03 15:05:00|36862.3|36822.3|36862.9|36822.9|36880.6|36840.6|36830.6|36790.6|426
1696345800000|2023-10-03 15:10:00|36865.1|36825.1|36850.6|36810.6|36885.1|36845.1|36835.1|36795.1|499
1696346100000|2023-10-03 15:15:00|36860.6|36820.6|36882.3|36842.3|36885.1|36845.1|36810.6|36770.6|312
1696346400000|2023-10-03 15:20:00|36875.1|36835.1|36892.3|36852.3|36895.1|36855.1|36842.3|36802.3|450
1696346700000|2023-10-03 15:25:00|36887.3|36847.3|36865.1|36825.1|36889.5|36849.5|36857.3|36817.3|372
1696347000000|2023-10-03 15:30:00|36862.3|36822.3|36865.1|36825.1|36885.1|36845.1|36852.3|36812.3|690
1696347300000|2023-10-03 15:35:00|36862.9|36822.9|36835.1|36795.1|36882.9|36842.9|36830.6|36790.6|392
1696347600000|2023-10-03 15:40:00|36837.9|36797.9|36826.2|36786.2|36845.1|36805.1|36786.2|36746.2|1484
1696347900000|2023-10-03 15:45:00|36828.4|36788.4|36936.2|36896.2|36948.4|36908.4|36826.2|36786.2|428
1696348200000|2023-10-03 15:50:00|36933.4|36893.4|37023.4|36983.4|37023.4|36983.4|36933.4|36893.4|634
1696348500000|2023-10-03 15:55:00|37016.2|36976.2|36948.9|36908.9|37017.8|36977.8|36946.2|36906.2|610
1696348800000|2023-10-03 16:00:00|36946.2|36906.2|36934.5|36894.5|36951.7|36911.7|36924.5|36884.5|383
1696349100000|2023-10-03 16:05:00|36931.7|36891.7|36954.5|36914.5|36971.7|36931.7|36917.3|36877.3|396
1696349400000|2023-10-03 16:10:00|36947.3|36907.3|36933.9|36893.9|36949.5|36909.5|36883.9|36843.9|496
1696349700000|2023-10-03 16:15:00|36936.2|36896.2|36983.4|36943.4|36997.8|36957.8|36936.2|36896.2|454
1696350000000|2023-10-03 16:20:00|36981.2|36941.2|37072.3|37032.3|37105.1|37065.1|36973.4|36933.4|523
1696350300000|2023-10-03 16:25:00|37077.3|37037.3|37105.1|37065.1|37107.3|37067.3|37052.3|37012.3|353
1696350600000|2023-10-03 16:30:00|37102.3|37062.3|37085.1|37045.1|37129.5|37089.5|37065.1|37025.1|588
1696350900000|2023-10-03 16:35:00|37087.3|37047.3|37117.3|37077.3|37122.3|37082.3|37025.6|36985.6|332
1696351200000|2023-10-03 16:40:00|37119.5|37079.5|37112.3|37072.3|37139.5|37099.5|37097.3|37057.3|182
1696351500000|2023-10-03 16:45:00|37125.1|37085.1|37156.7|37116.7|37169.5|37129.5|37119.5|37079.5|317
1696351800000|2023-10-03 16:50:00|37161.7|37121.7|37206.7|37166.7|37211.7|37171.7|37129.5|37089.5|323
1696352100000|2023-10-03 16:55:00|37209.5|37169.5|37231.7|37191.7|37243.9|37203.9|37181.7|37141.7|385
1696352400000|2023-10-03 17:00:00|37223.9|37183.9|37147.3|37107.3|37229.5|37189.5|37147.3|37107.3|370
1696352700000|2023-10-03 17:05:00|37149.5|37109.5|37120.6|37080.6|37172.3|37132.3|37112.8|37072.8|325
1696353000000|2023-10-03 17:10:00|37123.4|37083.4|37157.3|37117.3|37175|37135|37115.6|37075.6|365
1696353300000|2023-10-03 17:15:00|37160|37120|37117.8|37077.8|37175|37135|37115|37075|428
1696353600000|2023-10-03 17:20:00|37110.6|37070.6|37127.8|37087.8|37155|37115|37110.6|37070.6|262
1696353900000|2023-10-03 17:25:00|37130.6|37090.6|37100.6|37060.6|37135|37095|37093.4|37053.4|351
1696354200000|2023-10-03 17:30:00|37107.8|37067.8|37100.6|37060.6|37110.6|37070.6|37080.6|37040.6|363
1696354500000|2023-10-03 17:35:00|37107.8|37067.8|37123.4|37083.4|37126.1|37086.1|37090.6|37050.6|413
1696354800000|2023-10-03 17:40:00|37133.4|37093.4|37114.5|37074.5|37190.6|37150.6|37097.2|37057.2|738
1696355100000|2023-10-03 17:45:00|37111.7|37071.7|37131.7|37091.7|37131.7|37091.7|37091.7|37051.7|428
1696355400000|2023-10-03 17:50:00|37134.5|37094.5|37176.1|37136.1|37181.7|37141.7|37111.7|37071.7|286
1696355700000|2023-10-03 17:55:00|37178.9|37138.9|37196.1|37156.1|37206.1|37166.1|37166.1|37126.1|491
1696356000000|2023-10-03 18:00:00|37203.9|37163.9|37171.7|37131.7|37206.1|37166.1|37156.1|37116.1|377
1696356300000|2023-10-03 18:05:00|37178.9|37138.9|37146.1|37106.1|37186.1|37146.1|37146.1|37106.1|387
1696356600000|2023-10-03 18:10:00|37148.9|37108.9|37188.9|37148.9|37191.7|37151.7|37144.4|37104.4|1321
1696356900000|2023-10-03 18:15:00|37191.7|37151.7|37306.7|37266.7|37321.7|37281.7|37186.1|37146.1|740
1696377600000|2023-10-04 00:00:00|37238.2|37198.2|37251|37211|37253.2|37213.2|37208.2|37168.2|126
1696377900000|2023-10-04 00:05:00|37253.2|37213.2|37311|37271|37313.2|37273.2|37251|37211|67
1696378200000|2023-10-04 00:10:00|37313.2|37273.2|37350.4|37310.4|37355.4|37315.4|37303.2|37263.2|52
1696378500000|2023-10-04 00:15:00|37352.6|37312.6|37330.4|37290.4|37357.6|37317.6|37322.6|37282.6|47
1696378800000|2023-10-04 00:20:00|37333.2|37293.2|37355.4|37315.4|37357.6|37317.6|37315.4|37275.4|86
1696379100000|2023-10-04 00:25:00|37357.6|37317.6|37367.6|37327.6|37370.4|37330.4|37352.6|37312.6|18
1696379400000|2023-10-04 00:30:00|37369.8|37329.8|37355.4|37315.4|37372.6|37332.6|37355.4|37315.4|29
1696379700000|2023-10-04 00:35:00|37357.6|37317.6|37365.4|37325.4|37367.6|37327.6|37355.4|37315.4|5
1696380000000|2023-10-04 00:40:00|37367.6|37327.6|37365.4|37325.4|37375.4|37335.4|37360.4|37320.4|15
1696380300000|2023-10-04 00:45:00|37363.2|37323.2|37397.6|37357.6|37397.6|37357.6|37363.2|37323.2|25
1696380600000|2023-10-04 00:50:00|37407.6|37367.6|37407.6|37367.6|37422|37382|37400.4|37360.4|47
1696380900000|2023-10-04 00:55:00|37409.8|37369.8|37437.6|37397.6|37437.6|37397.6|37404.8|37364.8|87
1696381200000|2023-10-04 01:00:00|37439.8|37399.8|37502|37462|37507|37467|37437|37397|193
1696381500000|2023-10-04 01:05:00|37507|37467|37524.2|37484.2|37537|37497|37499.2|37459.2|166
1696381800000|2023-10-04 01:10:00|37526.4|37486.4|37528.6|37488.6|37538.6|37498.6|37516.4|37476.4|47
1696382100000|2023-10-04 01:15:00|37533.6|37493.6|37521.4|37481.4|37536.4|37496.4|37516.4|37476.4|30
1696382400000|2023-10-04 01:20:00|37516.4|37476.4|37548.6|37508.6|37556.4|37516.4|37516.4|37476.4|97
1696382700000|2023-10-04 01:25:00|37546.4|37506.4|37544.2|37504.2|37563.6|37523.6|37544.2|37504.2|56
1696383000000|2023-10-04 01:30:00|37536.4|37496.4|37554.2|37514.2|37556.4|37516.4|37526.4|37486.4|36
1696383300000|2023-10-04 01:35:00|37549.2|37509.2|37561.4|37521.4|37569.2|37529.2|37549.2|37509.2|34
1696383600000|2023-10-04 01:40:00|37563.6|37523.6|37524.2|37484.2|37566.4|37526.4|37516.4|37476.4|37
1696383900000|2023-10-04 01:45:00|37526.4|37486.4|37518.6|37478.6|37531.4|37491.4|37516.4|37476.4|4
1696384200000|2023-10-04 01:50:00|37513.6|37473.6|37499.2|37459.2|37519.2|37479.2|37498.6|37458.6|57
1696384500000|2023-10-04 01:55:00|37502|37462|37496.4|37456.4|37509.2|37469.2|37496.4|37456.4|53
1696384800000|2023-10-04 02:00:00|37478.6|37438.6|37486.4|37446.4|37486.4|37446.4|37478.6|37438.6|27
1696385100000|2023-10-04 02:05:00|37484.2|37444.2|37484.2|37444.2|37496.4|37456.4|37484.2|37444.2|48
1696385400000|2023-10-04 02:10:00|37479.2|37439.2|37476.4|37436.4|37484.2|37444.2|37474.2|37434.2|15
1696385700000|2023-10-04 02:15:00|37474.2|37434.2|37494.2|37454.2|37494.2|37454.2|37469.2|37429.2|15
1696386000000|2023-10-04 02:20:00|37496.4|37456.4|37492|37452|37499.2|37459.2|37489.2|37449.2|9
1696386300000|2023-10-04 02:25:00|37494.2|37454.2|37494.2|37454.2|37499.2|37459.2|37489.2|37449.2|3
1696386600000|2023-10-04 02:30:00|37486.4|37446.4|37496.4|37456.4|37499.2|37459.2|37486.4|37446.4|17
1696386900000|2023-10-04 02:35:00|37499.2|37459.2|37488.6|37448.6|37499.2|37459.2|37486.4|37446.4|3
1696387200000|2023-10-04 02:40:00|37486.4|37446.4|37503.6|37463.6|37503.6|37463.6|37486.4|37446.4|22
1696387500000|2023-10-04 02:45:00|37513.6|37473.6|37518.6|37478.6|37526.4|37486.4|37513.6|37473.6|25
1696387800000|2023-10-04 02:50:00|37521.4|37481.4|37536.4|37496.4|37551.4|37511.4|37513.6|37473.6|50
1696388100000|2023-10-04 02:55:00|37538.6|37498.6|37528.6|37488.6|37538.6|37498.6|37516.4|37476.4|49
1696388400000|2023-10-04 03:00:00|37526.4|37486.4|37526.4|37486.4|37530.8|37490.8|37521.4|37481.4|23
1696388700000|2023-10-04 03:05:00|37536.4|37496.4|37526.4|37486.4|37536.4|37496.4|37526.4|37486.4|14
1696389000000|2023-10-04 03:10:00|37526.3|37486.3|37526.3|37486.3|37526.3|37486.3|37526.3|37486.3|4
1696389300000|2023-10-04 03:15:00|37528.6|37488.6|37526.3|37486.3|37528.6|37488.6|37521.3|37481.3|13
1696389600000|2023-10-04 03:20:00|37528.6|37488.6|37526.3|37486.3|37528.6|37488.6|37523.5|37483.5|3
1696389900000|2023-10-04 03:25:00|37528.5|37488.5|37526.3|37486.3|37528.5|37488.5|37521.3|37481.3|12
1696390200000|2023-10-04 03:30:00|37519.1|37479.1|37518.5|37478.5|37526.3|37486.3|37516.3|37476.3|10
1696390500000|2023-10-04 03:35:00|37516.3|37476.3|37513.5|37473.5|37516.3|37476.3|37513.5|37473.5|3
1696390800000|2023-10-04 03:40:00|37518.5|37478.5|37516.3|37476.3|37518.5|37478.5|37513.5|37473.5|14
1696391100000|2023-10-04 03:45:00|37518.5|37478.5|37516.3|37476.3|37518.5|37478.5|37516.3|37476.3|2
1696391400000|2023-10-04 03:50:00|37518.5|37478.5|37516.3|37476.3|37518.5|37478.5|37516.3|37476.3|1
1696391700000|2023-10-04 03:55:00|37518.5|37478.5|37518.5|37478.5|37523.5|37483.5|37516.3|37476.3|6
1696392000000|2023-10-04 04:00:00|37516.3|37476.3|37516.3|37476.3|37518.5|37478.5|37516.3|37476.3|4
1696392300000|2023-10-04 04:05:00|37513.5|37473.5|37526.3|37486.3|37528.5|37488.5|37513.5|37473.5|30
1696392600000|2023-10-04 04:10:00|37533.5|37493.5|37533.5|37493.5|37533.5|37493.5|37526.3|37486.3|9
1696392900000|2023-10-04 04:15:00|37546.3|37506.3|37546.3|37506.3|37551.3|37511.3|37543.5|37503.5|29
1696393200000|2023-10-04 04:20:00|||||||||7
1696393500000|2023-10-04 04:25:00|37549.1|37509.1|37586.3|37546.3|37586.3|37546.3|37549.1|37509.1|102
1696393800000|2023-10-04 04:30:00|37578.5|37538.5|37578.5|37538.5|37606.3|37566.3|37578.5|37538.5|35
1696394100000|2023-10-04 04:35:00|37580.7|37540.7|37593.5|37553.5|37600.7|37560.7|37578.5|37538.5|38
1696394400000|2023-10-04 04:40:00|37590.7|37550.7|37578.5|37538.5|37590.7|37550.7|37578.5|37538.5|6
1696394700000|2023-10-04 04:45:00|37588.5|37548.5|37588.5|37548.5|37593.5|37553.5|37583.5|37543.5|19
1696395000000|2023-10-04 04:50:00|37591.3|37551.3|37613.5|37573.5|37613.5|37573.5|37583.5|37543.5|34
1696395300000|2023-10-04 04:55:00|37620.7|37580.7|37598.5|37558.5|37620.7|37580.7|37595.7|37555.7|27
1696395600000|2023-10-04 05:00:00|37590.7|37550.7|37596.3|37556.3|37608.5|37568.5|37590.7|37550.7|28
1696395900000|2023-10-04 05:05:00|37598.5|37558.5|37598.5|37558.5|37600.7|37560.7|37596.3|37556.3|9
1696396200000|2023-10-04 05:10:00|37600.7|37560.7|37623.5|37583.5|37623.5|37583.5|37598.5|37558.5|22
1696396500000|2023-10-04 05:15:00|37626.3|37586.3|37610.7|37570.7|37626.3|37586.3|37608.5|37568.5|52
1696396800000|2023-10-04 05:20:00|37608.5|37568.5|37600.7|37560.7|37613.5|37573.5|37583.5|37543.5|39
1696397100000|2023-10-04 05:25:00|37603.5|37563.5|37600.7|37560.7|37613.5|37573.5|37600.7|37560.7|9
1696397400000|2023-10-04 05:30:00|37606.3|37566.3|37588.5|37548.5|37611.3|37571.3|37570.7|37530.7|26
1696397700000|2023-10-04 05:35:00|37590.7|37550.7|37605.7|37565.7|37605.7|37565.7|37585.7|37545.7|21
1696398000000|2023-10-04 05:40:00|37602.9|37562.9|37602.9|37562.9|37610.7|37570.7|37590.7|37550.7|26
1696398300000|2023-10-04 05:45:00|37600.7|37560.7|37600.7|37560.7|37602.9|37562.9|37590.7|37550.7|9
1696398600000|2023-10-04 05:50:00|37597.9|37557.9|37590.7|37550.7|37597.9|37557.9|37582.9|37542.9|16
1696398900000|2023-10-04 05:55:00|37592.9|37552.9|37610.7|37570.7|37617.9|37577.9|37590.7|37550.7|30
1696399200000|2023-10-04 06:00:00|37603.5|37563.5|37580.7|37540.7|37603.5|37563.5|37577.9|37537.9|36
1696399500000|2023-10-04 06:05:00|37580.6|37540.6|37600.6|37560.6|37600.6|37560.6|37577.9|37537.9|11
1696399800000|2023-10-04 06:10:00|37603.4|37563.4|37607.8|37567.8|37615.6|37575.6|37593.4|37553.4|15
1696400100000|2023-10-04 06:15:00|37610.6|37570.6|37610.6|37570.6|37617.8|37577.8|37587.8|37547.8|29
1696400400000|2023-10-04 06:20:00|37607.8|37567.8|37597.8|37557.8|37607.8|37567.8|37590.6|37550.6|37
1696400700000|2023-10-04 06:25:00|37590.6|37550.6|37587.8|37547.8|37600.6|37560.6|37575|37535|25
1696401000000|2023-10-04 06:30:00|37585|37545|37628.4|37588.4|37628.4|37588.4|37585|37545|44
1696401300000|2023-10-04 06:35:00|37633.4|37593.4|37630.6|37590.6|37640.6|37600.6|37623.4|37583.4|57
1696401600000|2023-10-04 06:40:00|37627.8|37587.8|37630.6|37590.6|37633.4|37593.4|37620.6|37580.6|17
1696401900000|2023-10-04 06:45:00|37633.4|37593.4|37660.6|37620.6|37670.6|37630.6|37628.4|37588.4|97
1696402200000|2023-10-04 06:50:00|37655.6|37615.6|37632.8|37592.8|37660.6|37620.6|37623.4|37583.4|65
1696402500000|2023-10-04 06:55:00|37637.8|37597.8|37627.8|37587.8|37652.8|37612.8|37620.6|37580.6|96
1696402800000|2023-10-04 07:00:00|37630.6|37590.6|37547.8|37507.8|37630.6|37590.6|37547.8|37507.8|100
1696403100000|2023-10-04 07:05:00|37552.8|37512.8|37580.6|37540.6|37597.8|37557.8|37550.6|37510.6|122
1696403400000|2023-10-04 07:10:00|37582.8|37542.8|37620.6|37580.6|37622.8|37582.8|37582.8|37542.8|19
1696403700000|2023-10-04 07:15:00|37622.8|37582.8|37647.8|37607.8|37660.6|37620.6|37622.8|37582.8|54
1696404000000|2023-10-04 07:20:00|37645.6|37605.6|37642.8|37602.8|37662.8|37622.8|37640.6|37600.6|44
1696404300000|2023-10-04 07:25:00|37633.4|37593.4|37663.4|37623.4|37673.4|37633.4|37627.8|37587.8|45
1696404600000|2023-10-04 07:30:00|37667.8|37627.8|37652.8|37612.8|37670.6|37630.6|37640.6|37600.6|21
1696404900000|2023-10-04 07:35:00|37655.6|37615.6|37667.8|37627.8|37670.6|37630.6|37650.6|37610.6|7
1696405200000|2023-10-04 07:40:00|37670.6|37630.6|37650.6|37610.6|37680.6|37640.6|37647.8|37607.8|129
1696405500000|2023-10-04 07:45:00|37652.8|37612.8|37680.6|37640.6|37680.6|37640.6|37647.8|37607.8|28
1696405800000|2023-10-04 07:50:00|37677.8|37637.8|37670.6|37630.6|37677.8|37637.8|37657.8|37617.8|78
1696406100000|2023-10-04 07:55:00|37667.8|37627.8|37657.8|37617.8|37670.6|37630.6|37652.8|37612.8|39
1696406400000|2023-10-04 08:00:00|37660.6|37620.6|37652.8|37612.8|37670.6|37630.6|37637.8|37597.8|66
1696406700000|2023-10-04 08:05:00|37650.6|37610.6|37667.8|37627.8|37688.4|37648.4|37647.8|37607.8|104
1696407000000|2023-10-04 08:10:00|37662.8|37622.8|37655.6|37615.6|37680.6|37640.6|37647.8|37607.8|103
1696407300000|2023-10-04 08:15:00|37660.6|37620.6|37647.8|37607.8|37667.8|37627.8|37647.8|37607.8|52
1696407600000|2023-10-04 08:20:00|37657.8|37617.8|37632.8|37592.8|37657.8|37617.8|37622.8|37582.8|27
1696407900000|2023-10-04 08:25:00|37630.6|37590.6|37657.8|37617.8|37660.6|37620.6|37630.6|37590.6|85
1696408200000|2023-10-04 08:30:00|37660.6|37620.6|37692.8|37652.8|37692.8|37652.8|37660.6|37620.6|133
1696408500000|2023-10-04 08:35:00|37692.7|37652.7|37689.9|37649.9|37694.9|37654.9|37684.9|37644.9|22
1696408800000|2023-10-04 08:40:00|37687.7|37647.7|37704.9|37664.9|37709.9|37669.9|37684.9|37644.9|22
1696409100000|2023-10-04 08:45:00|37707.1|37667.1|37704.9|37664.9|37759.3|37719.3|37704.9|37664.9|289
1696409400000|2023-10-04 08:50:00|37702.1|37662.1|37724.9|37684.9|37742.1|37702.1|37694.9|37654.9|156
1696409700000|2023-10-04 08:55:00|37727.1|37687.1|37704.9|37664.9|37727.1|37687.1|37704.9|37664.9|170
1696410000000|2023-10-04 09:00:00|37707.1|37667.1|37687.1|37647.1|37714.9|37674.9|37687.1|37647.1|67
1696410300000|2023-10-04 09:05:00|37684.9|37644.9|37719.3|37679.3|37724.3|37684.3|37684.9|37644.9|151
1696410600000|2023-10-04 09:10:00|37724.3|37684.3|37720.9|37680.9|37749.3|37709.3|37696.5|37656.5|220
1696410900000|2023-10-04 09:15:00|37723.7|37683.7|37720.9|37680.9|37733.7|37693.7|37700.9|37660.9|78
1696411200000|2023-10-04 09:20:00|37725.9|37685.9|37685.9|37645.9|37730.9|37690.9|37670.9|37630.9|104
1696411500000|2023-10-04 09:25:00|37690.9|37650.9|37680.9|37640.9|37693.7|37653.7|37673.7|37633.7|13
1696411800000|2023-10-04 09:30:00|37683.7|37643.7|37663.7|37623.7|37688.1|37648.1|37653.7|37613.7|62
1696412100000|2023-10-04 09:35:00|37660.9|37620.9|37678.7|37638.7|37683.7|37643.7|37648.7|37608.7|48
1696412400000|2023-10-04 09:40:00|37676.5|37636.5|37703.7|37663.7|37703.7|37663.7|37673.7|37633.7|18
1696412700000|2023-10-04 09:45:00|37713.7|37673.7|37713.7|37673.7|37723.7|37683.7|37695.9|37655.9|58
1696413000000|2023-10-04 09:50:00|37710.9|37670.9|37693.7|37653.7|37710.9|37670.9|37683.7|37643.7|54
1696413300000|2023-10-04 09:55:00|37690.9|37650.9|37666.5|37626.5|37693.7|37653.7|37645.9|37605.9|97
1696413600000|2023-10-04 10:00:00|37661.5|37621.5|37621.5|37581.5|37661.5|37621.5|37606.5|37566.5|102
1696413900000|2023-10-04 10:05:00|37626.5|37586.5|37574.9|37534.9|37626.5|37586.5|37552.1|37512.1|494
1696414200000|2023-10-04 10:10:00|37572.1|37532.1|37599.9|37559.9|37604.9|37564.9|37567.7|37527.7|159
1696414500000|2023-10-04 10:15:00|37602.1|37562.1|37604.9|37564.9|37604.9|37564.9|37594.9|37554.9|11
1696414800000|2023-10-04 10:20:00|37607.1|37567.1|37631.5|37591.5|37639.3|37599.3|37604.9|37564.9|115
1696415100000|2023-10-04 10:25:00|37624.3|37584.3|37584.9|37544.9|37624.3|37584.3|37584.9|37544.9|99
1696415400000|2023-10-04 10:30:00|37574.9|37534.9|37554.9|37514.9|37577.7|37537.7|37544.9|37504.9|166
1696415700000|2023-10-04 10:35:00|37557.1|37517.1|37547.1|37507.1|37557.1|37517.1|37542.1|37502.1|58
1696416000000|2023-10-04 10:40:00|37549.9|37509.9|37554.9|37514.9|37557.7|37517.7|37547.7|37507.7|43
1696416300000|2023-10-04 10:45:00|37557.7|37517.7|37579.2|37539.2|37589.2|37549.2|37539.9|37499.9|172
1696416600000|2023-10-04 10:50:00|37587|37547|37599.2|37559.2|37607|37567|37587|37547|163
1696416900000|2023-10-04 10:55:00|37589.2|37549.2|37609.2|37569.2|37629.2|37589.2|37589.2|37549.2|66
1696417200000|2023-10-04 11:00:00|37604.2|37564.2|37594.8|37554.8|37617|37577|37582|37542|75
1696417500000|2023-10-04 11:05:00|37597|37557|37557|37517|37602|37562|37557|37517|55
1696417800000|2023-10-04 11:10:00|37554.8|37514.8|37577|37537|37584.8|37544.8|37547|37507|33
1696418100000|2023-10-04 11:15:00|37582|37542|37567|37527|37584.8|37544.8|37564.8|37524.8|24
1696418400000|2023-10-04 11:20:00|37564.8|37524.8|37552|37512|37564.8|37524.8|37534.8|37494.8|71
1696418700000|2023-10-04 11:25:00|37554.8|37514.8|37534.8|37494.8|37554.8|37514.8|37527|37487|103
1696419000000|2023-10-04 11:30:00|37537|37497|37564.8|37524.8|37572|37532|37532|37492|75
1696419300000|2023-10-04 11:35:00|37567|37527|37572|37532|37589.8|37549.8|37562|37522|38
1696419600000|2023-10-04 11:40:00|37574.8|37534.8|37562|37522|37574.8|37534.8|37537.6|37497.6|105
1696419900000|2023-10-04 11:45:00|37564.8|37524.8|37549.2|37509.2|37572|37532|37549.2|37509.2|130
1696420200000|2023-10-04 11:50:00|37552|37512|37562|37522|37579.2|37539.2|37544.8|37504.8|66
1696420500000|2023-10-04 11:55:00|37564.2|37524.2|37569.2|37529.2|37576.4|37536.4|37559.2|37519.2|28
1696420800000|2023-10-04 12:00:00|37564.2|37524.2|37579.2|37539.2|37586.4|37546.4|37542|37502|118
1696421100000|2023-10-04 12:05:00|37577|37537|37574.2|37534.2|37586.4|37546.4|37569.2|37529.2|67
1696421400000|2023-10-04 12:10:00|37572|37532|37574.8|37534.8|37609.2|37569.2|37572|37532|101
1696421700000|2023-10-04 12:15:00|37577|37537|37544.8|37504.8|37609.8|37569.8|37544.8|37504.8|121
1696422000000|2023-10-04 12:20:00|37547|37507|37544.8|37504.8|37567|37527|37532|37492|66
1696422300000|2023-10-04 12:25:00|37542.6|37502.6|37494.8|37454.8|37542.6|37502.6|37494.8|37454.8|217
1696422600000|2023-10-04 12:30:00|37489.8|37449.8|37494.8|37454.8|37514.8|37474.8|37489.8|37449.8|110
1696422900000|2023-10-04 12:35:00|37497|37457|37489.8|37449.8|37502|37462|37482|37442|105
1696423200000|2023-10-04 12:40:00|37487|37447|37497.6|37457.6|37497.6|37457.6|37467|37427|115
1696426200000|2023-10-04 13:30:00|37464.7|37424.7|37274.4|37234.4|37464.7|37424.7|37118.5|37078.5|2287
1696426500000|2023-10-04 13:35:00|37280|37240|37129.7|37089.7|37280|37240|37086.9|37046.9|921
1696426800000|2023-10-04 13:40:00|37132.5|37092.5|37028.1|36988.1|37171.3|37131.3|37028.1|36988.1|1437
1696427100000|2023-10-04 13:45:00|37025.3|36985.3|36900.9|36860.9|37069.7|37029.7|36888.1|36848.1|1200
1696427400000|2023-10-04 13:50:00|36893.8|36853.8|36942.5|36902.5|36991.9|36951.9|36878.1|36838.1|662
1696427700000|2023-10-04 13:55:00|36947.5|36907.5|36937.5|36897.5|36962.5|36922.5|36888.1|36848.1|466
1696428000000|2023-10-04 14:00:00|36935.3|36895.3|37106.9|37066.9|37116.9|37076.9|36925.3|36885.3|806
1696428300000|2023-10-04 14:05:00|37114.1|37074.1|37009.7|36969.7|37119.1|37079.1|36978.1|36938.1|416
1696428600000|2023-10-04 14:10:00|37012.5|36972.5|36968.1|36928.1|37029.7|36989.7|36958.1|36918.1|226
1696428900000|2023-10-04 14:15:00|36975.3|36935.3|37023.1|36983.1|37045.3|37005.3|36968.1|36928.1|438
1696429200000|2023-10-04 14:20:00|37020.9|36980.9|37008.1|36968.1|37038.1|36998.1|36975.9|36935.9|303
1696429500000|2023-10-04 14:25:00|37018.1|36978.1|37005.3|36965.3|37065.3|37025.3|36988.1|36948.1|406
1696429800000|2023-10-04 14:30:00|36995.3|36955.3|37034.7|36994.7|37056.9|37016.9|36988.1|36948.1|475
1696430100000|2023-10-04 14:35:00|37036.9|36996.9|37019.7|36979.7|37071.3|37031.3|36992.5|36952.5|619
1696430400000|2023-10-04 14:40:00|37022.5|36982.5|37026.9|36986.9|37046.9|37006.9|36992.5|36952.5|631
1696430700000|2023-10-04 14:45:00|37024.1|36984.1|36929.7|36889.7|37024.1|36984.1|36922.5|36882.5|395
1696431000000|2023-10-04 14:50:00|36941.9|36901.9|37055.6|37015.6|37095.6|37055.6|36941.2|36901.2|759
1696431300000|2023-10-04 14:55:00|37062.8|37022.8|37110|37070|37110|37070|37055.6|37015.6|536
1696431600000|2023-10-04 15:00:00|37112.2|37072.2|37118.7|37078.7|37195.9|37155.9|37107.2|37067.2|719
1696431900000|2023-10-04 15:05:00|37116.6|37076.6|37153.1|37113.1|37227.5|37187.5|37101.6|37061.6|452
1696432200000|2023-10-04 15:10:00|37155.9|37115.9|37227.5|37187.5|37237.5|37197.5|37155.9|37115.9|449
1696432500000|2023-10-04 15:15:00|37220.3|37180.3|37269|37229|37271.8|37231.8|37168.7|37128.7|354
1696432800000|2023-10-04 15:20:00|37271.8|37231.8|37279.7|37239.7|37301.8|37261.8|37244.7|37204.7|431
1696433100000|2023-10-04 15:25:00|37281.8|37241.8|37250.3|37210.3|37287.5|37247.5|37220.3|37180.3|382
1696433400000|2023-10-04 15:30:00|37247.5|37207.5|37331.8|37291.8|37366.2|37326.2|37237.5|37197.5|480
1696433700000|2023-10-04 15:35:00|37319|37279|37319|37279|37366.2|37326.2|37299|37259|442
1696434000000|2023-10-04 15:40:00|37321.8|37281.8|37346.2|37306.2|37346.2|37306.2|37309|37269|187
1696434300000|2023-10-04 15:45:00|37341.2|37301.2|37359|37319|37369|37329|37289|37249|346
1696434600000|2023-10-04 15:50:00|37349|37309|37329|37289|37359|37319|37299|37259|214
1696434900000|2023-10-04 15:55:00|37336.2|37296.2|37331.8|37291.8|37383.4|37343.4|37314|37274|401
1696435200000|2023-10-04 16:00:00|37324.6|37284.6|37314.6|37274.6|37331.8|37291.8|37299.6|37259.6|267
1696435500000|2023-10-04 16:05:00|37317.4|37277.4|37220.3|37180.3|37324.6|37284.6|37207.4|37167.4|314
1696435800000|2023-10-04 16:10:00|37217.4|37177.4|37204.6|37164.6|37264.6|37224.6|37199.6|37159.6|304
1696436100000|2023-10-04 16:15:00|37201.8|37161.8|37209|37169|37259|37219|37201.8|37161.8|297
1696436400000|2023-10-04 16:20:00|37206.2|37166.2|37189|37149|37216.2|37176.2|37161.8|37121.8|277
1696436700000|2023-10-04 16:25:00|37186.2|37146.2|37157.4|37117.4|37186.2|37146.2|37151.8|37111.8|252
1696437000000|2023-10-04 16:30:00|37154.6|37114.6|37157.4|37117.4|37194.6|37154.6|37152.4|37112.4|253
1696437300000|2023-10-04 16:35:00|37160.2|37120.2|37164.6|37124.6|37214.6|37174.6|37147.4|37107.4|231
1696437600000|2023-10-04 16:40:00|37161.8|37121.8|37171.8|37131.8|37176.8|37136.8|37141.8|37101.8|119
1696437900000|2023-10-04 16:45:00|37174.6|37134.6|37151.8|37111.8|37204.6|37164.6|37151.8|37111.8|180
1696438200000|2023-10-04 16:50:00|37154.6|37114.6|37164.6|37124.6|37181.8|37141.8|37149.6|37109.6|106
1696438500000|2023-10-04 16:55:00|37161.8|37121.8|37119.6|37079.6|37161.8|37121.8|37114.6|37074.6|330
1696438800000|2023-10-04 17:00:00|37117.4|37077.4|37083|37043|37131.8|37091.8|37080.2|37040.2|163
1696439100000|2023-10-04 17:05:00|37087.4|37047.4|37147.4|37107.4|37147.4|37107.4|37087.4|37047.4|227
1696439400000|2023-10-04 17:10:00|37144.6|37104.6|37111.8|37071.8|37147.4|37107.4|37094.6|37054.6|152
1696439700000|2023-10-04 17:15:00|37114.6|37074.6|37138.9|37098.9|37151.8|37111.8|37091.8|37051.8|145
1696440000000|2023-10-04 17:20:00|37141.8|37101.8|37087.4|37047.4|37141.8|37101.8|37073|37033|298
1696440300000|2023-10-04 17:25:00|37085.2|37045.2|37103|37063|37103|37063|37070.2|37030.2|249
1696440600000|2023-10-04 17:30:00|37093|37053|37078|37038|37120.2|37080.2|37073|37033|279
1696440900000|2023-10-04 17:35:00|37073|37033|37140.2|37100.2|37147.4|37107.4|37073|37033|336
1696441200000|2023-10-04 17:40:00|37143|37103|37171.7|37131.7|37197.4|37157.4|37137.4|37097.4|614
1696441500000|2023-10-04 17:45:00|37174.6|37134.6|37177.4|37137.4|37211.7|37171.7|37164.6|37124.6|407
1696441800000|2023-10-04 17:50:00|37174.6|37134.6|37180.2|37140.2|37204.6|37164.6|37169.6|37129.6|710
1696442100000|2023-10-04 17:55:00|37190.2|37150.2|37187.4|37147.4|37200.2|37160.2|37177.4|37137.4|389
1696442400000|2023-10-04 18:00:00|37184.5|37144.5|37157.4|37117.4|37184.5|37144.5|37147.4|37107.4|335
1696442700000|2023-10-04 18:05:00|37154.5|37114.5|37153|37113|37160.2|37120.2|37113|37073|623
1696443000000|2023-10-04 18:10:00|37155.8|37115.8|37180.8|37140.8|37183|37143|37140.8|37100.8|1397
1696443300000|2023-10-04 18:15:00|37178.6|37138.6|37155.8|37115.8|37205.8|37165.8|37128.6|37088.6|1026
1696464000000|2023-10-05 00:00:00|37138.4|37098.4|37125.6|37085.6|37180.6|37140.6|37096.3|37056.3|143
1696464300000|2023-10-05 00:05:00|37122.8|37082.8|37115.6|37075.6|37128.4|37088.4|37103.4|37063.4|22
1696464600000|2023-10-05 00:10:00|37118.4|37078.4|37095.6|37055.6|37122.8|37082.8|37095.6|37055.6|10
1696464900000|2023-10-05 00:15:00|37090.6|37050.6|37105.6|37065.6|37105.6|37065.6|37085.6|37045.6|20
1696465200000|2023-10-05 00:20:00|37095.6|37055.6|37085.6|37045.6|37105.6|37065.6|37085.6|37045.6|4
1696465500000|2023-10-05 00:25:00|37075.6|37035.6|37095.6|37055.6|37095.6|37055.6|37075.6|37035.6|17
1696465800000|2023-10-05 00:30:00|37097.8|37057.8|37105.6|37065.6|37108.4|37068.4|37095.6|37055.6|25
1696466100000|2023-10-05 00:35:00|37120.6|37080.6|37110.6|37070.6|37128.4|37088.4|37108.4|37068.4|22
1696466400000|2023-10-05 00:40:00|37112.8|37072.8|37120.6|37080.6|37120.6|37080.6|37112.8|37072.8|9
1696466700000|2023-10-05 00:45:00|37125.6|37085.6|37123.4|37083.4|37125.6|37085.6|37113.4|37073.4|7
1696467000000|2023-10-05 00:50:00|37125.6|37085.6|37118.4|37078.4|37125.6|37085.6|37115.6|37075.6|0
1696467300000|2023-10-05 00:55:00|37123.4|37083.4|37113.4|37073.4|37123.4|37083.4|37105.6|37065.6|6
1696467600000|2023-10-05 01:00:00|37108.4|37068.4|37103.4|37063.4|37113.4|37073.4|37095.6|37055.6|12
1696467900000|2023-10-05 01:05:00|37108.4|37068.4|37103.4|37063.4|37108.4|37068.4|37098.4|37058.4|1
1696468200000|2023-10-05 01:10:00|37100.6|37060.6|37103.4|37063.4|37103.4|37063.4|37100.6|37060.6|1
1696468500000|2023-10-05 01:15:00|37105.6|37065.6|37105.6|37065.6|37108.4|37068.4|37102.7|37062.7|3
1696468800000|2023-10-05 01:20:00|37108.4|37068.4|37108.4|37068.4|37108.4|37068.4|37105.6|37065.6|2
1696469100000|2023-10-05 01:25:00|37105.6|37065.6|37103.4|37063.4|37105.6|37065.6|37103.4|37063.4|7
1696469400000|2023-10-05 01:30:00|37095.6|37055.6|37103.4|37063.4|37103.4|37063.4|37093.4|37053.4|2
1696469700000|2023-10-05 01:35:00|37098.4|37058.4|37103.4|37063.4|37103.4|37063.4|37098.4|37058.4|4
1696470000000|2023-10-05 01:40:00|37108.4|37068.4|37133.4|37093.4|37155.5|37115.5|37108.4|37068.4|234
1696470300000|2023-10-05 01:45:00|37135.5|37095.5|37125.5|37085.5|37137.7|37097.7|37125.5|37085.5|11
1696470600000|2023-10-05 01:50:00|37115.5|37075.5|37125.5|37085.5|37125.5|37085.5|37115.5|37075.5|15
1696470900000|2023-10-05 01:55:00|37120.5|37080.5|37115.5|37075.5|37123.4|37083.4|37115.5|37075.5|2
1696471200000|2023-10-05 02:00:00|37112.7|37072.7|37090.5|37050.5|37115.5|37075.5|37090.5|37050.5|12
1696471500000|2023-10-05 02:05:00|37085.5|37045.5|37075.5|37035.5|37085.5|37045.5|37075.5|37035.5|6
1696471800000|2023-10-05 02:10:00|37070.5|37030.5|37085.5|37045.5|37085.5|37045.5|37070.5|37030.5|4
1696472100000|2023-10-05 02:15:00|||||||||1
1696472400000|2023-10-05 02:20:00|37082.7|37042.7|37085.5|37045.5|37085.5|37045.5|37082.7|37042.7|0
1696472700000|2023-10-05 02:25:00|37083.3|37043.3|37085.5|37045.5|37085.5|37045.5|37080.5|37040.5|1
1696473000000|2023-10-05 02:30:00|37082.7|37042.7|37085.5|37045.5|37085.5|37045.5|37080.5|37040.5|5
1696473600000|2023-10-05 02:40:00|37080.5|37040.5|37083.3|37043.3|37085.5|37045.5|37080.5|37040.5|1
1696473900000|2023-10-05 02:45:00|37080.5|37040.5|37088.3|37048.3|37088.3|37048.3|37080.5|37040.5|3
1696474200000|2023-10-05 02:50:00|37085.5|37045.5|37088.3|37048.3|37088.3|37048.3|37085.5|37045.5|1
1696474500000|2023-10-05 02:55:00|37098.3|37058.3|37098.3|37058.3|37098.3|37058.3|37095.5|37055.5|3
1696474800000|2023-10-05 03:00:00|||||||||1
1696475100000|2023-10-05 03:05:00|37090.5|37050.5|37093.3|37053.3|37093.3|37053.3|37090.5|37050.5|3
1696475400000|2023-10-05 03:10:00|37095.5|37055.5|37096.2|37056.2|37098.3|37058.3|37091.2|37051.2|82
1696475700000|2023-10-05 03:15:00|37099|37059|37101.2|37061.2|37101.2|37061.2|37091.2|37051.2|1
1696476000000|2023-10-05 03:20:00|37098.3|37058.3|37106.2|37066.2|37106.2|37066.2|37098.3|37058.3|3
1696476300000|2023-10-05 03:25:00|37108.3|37068.3|37128.3|37088.3|37128.3|37088.3|37108.3|37068.3|9
1696476600000|2023-10-05 03:30:00|37121.1|37081.1|37119|37079|37121.1|37081.1|37114|37074|2
1696476900000|2023-10-05 03:35:00|37121.1|37081.1|37121.1|37081.1|37121.1|37081.1|37121.1|37081.1|0
1696477500000|2023-10-05 03:45:00|37126.1|37086.1|37128.3|37088.3|37136.1|37096.1|37124|37084|5
1696478400000|2023-10-05 04:00:00|37138.3|37098.3|37143.3|37103.3|37143.3|37103.3|37138.3|37098.3|14
1696478700000|2023-10-05 04:05:00|37145.5|37105.5|37141.1|37101.1|37146.1|37106.1|37141.1|37101.1|1
1696479000000|2023-10-05 04:10:00|37138.3|37098.3|37131.1|37091.1|37141.1|37101.1|37128.3|37088.3|4
1696479900000|2023-10-05 04:25:00|37138.3|37098.3|37151.1|37111.1|37151.1|37111.1|37138.3|37098.3|6
1696480200000|2023-10-05 04:30:00|37148.3|37108.3|37121.1|37081.1|37148.3|37108.3|37118.3|37078.3|31
1696480500000|2023-10-05 04:35:00|37126.1|37086.1|37131.1|37091.1|37131.1|37091.1|37126.1|37086.1|6
1696480800000|2023-10-05 04:40:00|37128.3|37088.3|37128.3|37088.3|37131.1|37091.1|37128.3|37088.3|0
1696481100000|2023-10-05 04:45:00|37131.1|37091.1|37121.1|37081.1|37131.1|37091.1|37121.1|37081.1|7
1696481400000|2023-10-05 04:50:00|37123.3|37083.3|37131.1|37091.1|37131.1|37091.1|37121.1|37081.1|3
1696481700000|2023-10-05 04:55:00|37133.3|37093.3|37133.3|37093.3|37133.3|37093.3|37133.3|37093.3|2
1696482000000|2023-10-05 05:00:00|37131.1|37091.1|37123.3|37083.3|37131.1|37091.1|37121.1|37081.1|9
1696482300000|2023-10-05 05:05:00|37121.1|37081.1|37118.3|37078.3|37131.1|37091.1|37118.3|37078.3|4
1696482600000|2023-10-05 05:10:00|37121.1|37081.1|37121.1|37081.1|37133.3|37093.3|37118.3|37078.3|9
1696482900000|2023-10-05 05:15:00|37123.3|37083.3|37131.1|37091.1|37131.1|37091.1|37123.3|37083.3|0
1696483200000|2023-10-05 05:20:00|37138.3|37098.3|37133.2|37093.2|37141.1|37101.1|37133.2|37093.2|3
1696483500000|2023-10-05 05:25:00|37138.2|37098.2|37128.2|37088.2|37138.2|37098.2|37123.2|37083.2|4
1696483800000|2023-10-05 05:30:00|37133.2|37093.2|37128.2|37088.2|37133.2|37093.2|37121.1|37081.1|3
1696484100000|2023-10-05 05:35:00|37131.1|37091.1|37141.1|37101.1|37141.1|37101.1|37131.1|37091.1|1
1696484400000|2023-10-05 05:40:00|37133.2|37093.2|37138.2|37098.2|37148.2|37108.2|37131.1|37091.1|27
1696484700000|2023-10-05 05:45:00|37131.1|37091.1|37141.1|37101.1|37141.1|37101.1|37131.1|37091.1|7
1696485000000|2023-10-05 05:50:00|37138.9|37098.9|37131.1|37091.1|37138.9|37098.9|37131.1|37091.1|3
1696485300000|2023-10-05 05:55:00|37126.1|37086.1|37131.1|37091.1|37131.1|37091.1|37123.2|37083.2|2
1696485600000|2023-10-05 06:00:00|37126.1|37086.1|37128.2|37088.2|37131.1|37091.1|37123.2|37083.2|3
1696485900000|2023-10-05 06:05:00|37123.2|37083.2|37123.2|37083.2|37138.2|37098.2|37121.1|37081.1|17
1696486200000|2023-10-05 06:10:00|37128.2|37088.2|37121.1|37081.1|37141.1|37101.1|37121.1|37081.1|57
1696486500000|2023-10-05 06:15:00|37118.2|37078.2|37111.1|37071.1|37121.1|37081.1|37111.1|37071.1|7
1696486800000|2023-10-05 06:20:00|37108.2|37068.2|37111.1|37071.1|37121.1|37081.1|37103.9|37063.9|20
1696487100000|2023-10-05 06:25:00|37108.2|37068.2|37121.1|37081.1|37121.1|37081.1|37108.2|37068.2|6
1696487400000|2023-10-05 06:30:00|37116.1|37076.1|37103.2|37063.2|37121|37081|37103.2|37063.2|10
1696487700000|2023-10-05 06:35:00|37108.2|37068.2|37111|37071|37113.9|37073.9|37108.2|37068.2|0
1696488000000|2023-10-05 06:40:00|37103.2|37063.2|37111|37071|37111|37071|37103.2|37063.2|19
1696488300000|2023-10-05 06:45:00|37101|37061|37101|37061|37106|37066|37098.2|37058.2|27
1696488600000|2023-10-05 06:50:00|37091|37051|37093.2|37053.2|37101|37061|37083.2|37043.2|26
1696488900000|2023-10-05 06:55:00|37091|37051|37071|37031|37091|37051|37068.2|37028.2|33
1696489200000|2023-10-05 07:00:00|37068.2|37028.2|37053.2|37013.2|37068.2|37028.2|37043.2|37003.2|67
1696489500000|2023-10-05 07:05:00|37051|37011|37038.2|36998.2|37071|37031|37033.2|36993.2|53
1696489800000|2023-10-05 07:10:00|37041|37001|37068.2|37028.2|37083.2|37043.2|37041|37001|25
1696490100000|2023-10-05 07:15:00|37061|37021|37073.2|37033.2|37081|37041|37058.2|37018.2|24
1696490400000|2023-10-05 07:20:00|37071|37031|37068.2|37028.2|37071|37031|37061|37021|15
1696490700000|2023-10-05 07:25:00|37063.2|37023.2|37068.2|37028.2|37071|37031|37053.2|37013.2|18
1696491000000|2023-10-05 07:30:00|37071|37031|37048.2|37008.2|37071|37031|37048.2|37008.2|8
1696491300000|2023-10-05 07:35:00|37051|37011|37061|37021|37061|37021|37051|37011|9
1696491600000|2023-10-05 07:40:00|37053.9|37013.9|37061|37021|37061|37021|37033.2|36993.2|13
1696491900000|2023-10-05 07:45:00|37058.2|37018.2|37031|36991|37061|37021|37021|36981|23
1696492200000|2023-10-05 07:50:00|37028.2|36988.2|37041|37001|37041|37001|37021|36981|22
1696492500000|2023-10-05 07:55:00|37046|37006|37051|37011|37056|37016|37041|37001|12
1696492800000|2023-10-05 08:00:00|37048.2|37008.2|37071|37031|37076|37036|37041|37001|40
1696493100000|2023-10-05 08:05:00|37078.2|37038.2|37076|37036|37091|37051|37071|37031|66
1696493400000|2023-10-05 08:10:00|37071|37031|37076|37036|37076|37036|37061|37021|7
1696493700000|2023-10-05 08:15:00|37073.2|37033.2|37004.5|36964.5|37076|37036|37001.7|36961.7|76
1696494000000|2023-10-05 08:20:00|37001.7|36961.7|37009.5|36969.5|37009.5|36969.5|36996.7|36956.7|28
1696494300000|2023-10-05 08:25:00|37004.5|36964.5|37013.8|36973.8|37013.8|36973.8|36996.7|36956.7|28
1696494600000|2023-10-05 08:30:00|37009.5|36969.5|36983.8|36943.8|37009.5|36969.5|36976.7|36936.7|58
1696494900000|2023-10-05 08:35:00|36978.8|36938.8|36966.7|36926.7|36988.8|36948.8|36966.7|36926.7|56
1696495200000|2023-10-05 08:40:00|36968.8|36928.8|36946.7|36906.7|36979.5|36939.5|36946.7|36906.7|50
1696495500000|2023-10-05 08:45:00|36949.5|36909.5|36912.3|36872.3|36949.5|36909.5|36912.3|36872.3|78
1696495800000|2023-10-05 08:50:00|36915.2|36875.2|36892.3|36852.3|36915.2|36875.2|36879.5|36839.5|148
1696496100000|2023-10-05 08:55:00|36885.2|36845.2|36858|36818|36892.3|36852.3|36850.9|36810.9|171
1696496400000|2023-10-05 09:00:00|36863|36823|36915.2|36875.2|36920.9|36880.9|36860.9|36820.9|108
1696496700000|2023-10-05 09:05:00|36913|36873|36908|36868|36918|36878|36908|36868|21
1696497000000|2023-10-05 09:10:00|36900.9|36860.9|36935.9|36895.9|36948|36908|36900.9|36860.9|69
1696497300000|2023-10-05 09:15:00|36930.9|36890.9|36893.7|36853.7|36935.9|36895.9|36893.7|36853.7|63
1696497600000|2023-10-05 09:20:00|36886.6|36846.6|36883.7|36843.7|36889.4|36849.4|36876.6|36836.6|51
1696497900000|2023-10-05 09:25:00|36889.4|36849.4|36873.7|36833.7|36891.6|36851.6|36863.7|36823.7|51
1696498200000|2023-10-05 09:30:00|36866.6|36826.6|36893.7|36853.7|36893.7|36853.7|36863.7|36823.7|64
1696498500000|2023-10-05 09:35:00|36896.6|36856.6|36901.6|36861.6|36905.9|36865.9|36893.7|36853.7|41
1696498800000|2023-10-05 09:40:00|36903.7|36863.7|36931.6|36891.6|36943.7|36903.7|36903.7|36863.7|44
1696499100000|2023-10-05 09:45:00|36921.6|36881.6|36906.6|36866.6|36921.6|36881.6|36896.6|36856.6|60
1696499400000|2023-10-05 09:50:00|36903.7|36863.7|36879.4|36839.4|36911.6|36871.6|36876.5|36836.5|57
1696499700000|2023-10-05 09:55:00|36871.5|36831.5|36859.4|36819.4|36874.4|36834.4|36849.4|36809.4|70
1696500000000|2023-10-05 10:00:00|36862.2|36822.2|36867.2|36827.2|36877.2|36837.2|36851.5|36811.5|106
1696500300000|2023-10-05 10:05:00|36864.4|36824.4|36879.4|36839.4|36889.4|36849.4|36859.4|36819.4|42
1696500600000|2023-10-05 10:10:00|36871.5|36831.5|36889.4|36849.4|36891.5|36851.5|36869.4|36829.4|27
1696500900000|2023-10-05 10:15:00|36896.5|36856.5|36889.4|36849.4|36899.4|36859.4|36889.4|36849.4|22
1696501200000|2023-10-05 10:20:00|36892.2|36852.2|36869.4|36829.4|36892.2|36852.2|36862.2|36822.2|14
1696501500000|2023-10-05 10:25:00|36866.5|36826.5|36892.2|36852.2|36892.2|36852.2|36866.5|36826.5|59
1696501800000|2023-10-05 10:30:00|36899.4|36859.4|36887.2|36847.2|36904.4|36864.4|36872.2|36832.2|99
1696502100000|2023-10-05 10:35:00|36889.4|36849.4|36882.2|36842.2|36897.2|36857.2|36879.4|36839.4|47
1696502400000|2023-10-05 10:40:00|36877.2|36837.2|36897.2|36857.2|36897.2|36857.2|36877.2|36837.2|17
1696502700000|2023-10-05 10:45:00|36899.4|36859.4|36897.2|36857.2|36899.4|36859.4|36889.4|36849.4|6
1696503000000|2023-10-05 10:50:00|36894.4|36854.4|36899.4|36859.4|36899.4|36859.4|36889.4|36849.4|1
1696503300000|2023-10-05 10:55:00|36897.2|36857.2|36882.2|36842.2|36899.4|36859.4|36874.4|36834.4|47
1696503600000|2023-10-05 11:00:00|36879.4|36839.4|36899.4|36859.4|36899.4|36859.4|36866.5|36826.5|66
1696503900000|2023-10-05 11:05:00|36896.5|36856.5|36891.5|36851.5|36896.5|36856.5|36886.5|36846.5|36
1696504200000|2023-10-05 11:10:00|36886.5|36846.5|36891.5|36851.5|36896.5|36856.5|36883.7|36843.7|28
1696504500000|2023-10-05 11:15:00|36886.5|36846.5|36896.5|36856.5|36916.5|36876.5|36886.5|36846.5|49
1696504800000|2023-10-05 11:20:00|36903.7|36863.7|36901.5|36861.5|36916.5|36876.5|36896.5|36856.5|80
1696505100000|2023-10-05 11:25:00|36896.5|36856.5|36918.7|36878.7|36920.8|36880.8|36886.5|36846.5|67
1696505400000|2023-10-05 11:30:00|36913.7|36873.7|36901.5|36861.5|36930.8|36890.8|36896.5|36856.5|49
1696505700000|2023-10-05 11:35:00|36899.4|36859.4|36903.7|36863.7|36903.7|36863.7|36886.5|36846.5|43
1696506000000|2023-10-05 11:40:00|36900.8|36860.8|36843.7|36803.7|36903.7|36863.7|36836.5|36796.5|101
1696506300000|2023-10-05 11:45:00|36851.5|36811.5|36873.7|36833.7|36893.7|36853.7|36846.5|36806.5|104
1696506600000|2023-10-05 11:50:00|36871.5|36831.5|36871.5|36831.5|36876.5|36836.5|36863.7|36823.7|33
1696506900000|2023-10-05 11:55:00|36866.5|36826.5|36866.5|36826.5|36876.5|36836.5|36866.5|36826.5|7
1696507200000|2023-10-05 12:00:00|36869.4|36829.4|36883.7|36843.7|36898.7|36858.7|36851.5|36811.5|42
1696507500000|2023-10-05 12:05:00|36886.5|36846.5|36886.5|36846.5|36893.7|36853.7|36873.7|36833.7|61
1696507800000|2023-10-05 12:10:00|36883.7|36843.7|36874.4|36834.4|36886.5|36846.5|36869.4|36829.4|34
1696508100000|2023-10-05 12:15:00|36871.5|36831.5|36876.5|36836.5|36889.4|36849.4|36871.5|36831.5|31
1696508400000|2023-10-05 12:20:00|36879.4|36839.4|36856.5|36816.5|36879.4|36839.4|36856.5|36816.5|72
1696508700000|2023-10-05 12:25:00|36846.5|36806.5|36858.7|36818.7|36858.7|36818.7|36836.5|36796.5|110
1696509000000|2023-10-05 12:30:00|36861.5|36821.5|36893.7|36853.7|36910.8|36870.8|36861.5|36821.5|109
1696509300000|2023-10-05 12:35:00|36896.5|36856.5|36831.5|36791.5|36926.5|36886.5|36826.5|36786.5|125
1696509600000|2023-10-05 12:40:00|36826.5|36786.5|36859.4|36819.4|36873.7|36833.7|36826.5|36786.5|107
1696512600000|2023-10-05 13:30:00|36799.3|36759.3|36797.9|36757.9|36817.2|36777.2|36657.9|36617.9|2331
1696512900000|2023-10-05 13:35:00|36795.8|36755.8|36886.5|36846.5|36993.7|36953.7|36757.9|36717.9|1135
1696513200000|2023-10-05 13:40:00|36880.8|36840.8|36992.3|36952.3|37035.8|36995.8|36869.4|36829.4|796
1696513500000|2023-10-05 13:45:00|37002.3|36962.3|37056.6|37016.6|37068.7|37028.7|36975.1|36935.1|669
1696513800000|2023-10-05 13:50:00|37046.6|37006.6|37015.1|36975.1|37083.7|37043.7|37012.3|36972.3|520
1696514100000|2023-10-05 13:55:00|37019.4|36979.4|36945.1|36905.1|37022.3|36982.3|36938|36898|459
1696514400000|2023-10-05 14:00:00|36955.1|36915.1|36979.4|36939.4|37026.5|36986.5|36945.1|36905.1|607
1696514700000|2023-10-05 14:05:00|36982.2|36942.2|36940.1|36900.1|36982.2|36942.2|36912.2|36872.2|562
1696515000000|2023-10-05 14:10:00|36937.2|36897.2|36942.2|36902.2|36957.9|36917.9|36900.1|36860.1|514
1696515300000|2023-10-05 14:15:00|36937.9|36897.9|36947.9|36907.9|36970.1|36930.1|36887.9|36847.9|337
1696515600000|2023-10-05 14:20:00|36940.1|36900.1|36897.9|36857.9|36992.2|36952.2|36895.1|36855.1|293
1696515900000|2023-10-05 14:25:00|36895.1|36855.1|37072.2|37032.2|37082.2|37042.2|36895.1|36855.1|453
1696516200000|2023-10-05 14:30:00|37069.4|37029.4|36946.5|36906.5|37069.4|37029.4|36934.4|36894.4|344
1696516500000|2023-10-05 14:35:00|36939.4|36899.4|36952.2|36912.2|37009.4|36969.4|36934.4|36894.4|298
1696516800000|2023-10-05 14:40:00|36949.4|36909.4|36979.4|36939.4|37004.4|36964.4|36929.4|36889.4|371
1696517100000|2023-10-05 14:45:00|36982.2|36942.2|37011.5|36971.5|37036.5|36996.5|36962.2|36922.2|659
1696517400000|2023-10-05 14:50:00|37016.5|36976.5|36978.7|36938.7|37026.5|36986.5|36976.5|36936.5|509
1696517700000|2023-10-05 14:55:00|36983.7|36943.7|37072.9|37032.9|37082.2|37042.2|36983.7|36943.7|467
1696518000000|2023-10-05 15:00:00|37075.1|37035.1|37065.1|37025.1|37129.4|37089.4|37032.9|36992.9|562
1696518300000|2023-10-05 15:05:00|37067.9|37027.9|37020.8|36980.8|37077.9|37037.9|37013.6|36973.6|467
1696518600000|2023-10-05 15:10:00|37023.6|36983.6|37008.6|36968.6|37053.6|37013.6|37008.6|36968.6|511
1696518900000|2023-10-05 15:15:00|37013.6|36973.6|36940.1|36900.1|37023.6|36983.6|36940.1|36900.1|870
1696519200000|2023-10-05 15:20:00|36945.1|36905.1|37012.2|36972.2|37022.2|36982.2|36925.1|36885.1|360
1696519500000|2023-10-05 15:25:00|37007.9|36967.9|37035|36995|37037.9|36997.9|37000.1|36960.1|380
1696519800000|2023-10-05 15:30:00|37042.2|37002.2|37218.6|37178.6|37238.6|37198.6|37042.2|37002.2|855
1696520100000|2023-10-05 15:35:00|37216.5|37176.5|37290.8|37250.8|37317.9|37277.9|37216.5|37176.5|918
1696520400000|2023-10-05 15:40:00|37287.9|37247.9|37290.8|37250.8|37360.8|37320.8|37260.8|37220.8|1227
1696520700000|2023-10-05 15:45:00|37287.9|37247.9|37360.8|37320.8|37395|37355|37280.8|37240.8|811
1696521000000|2023-10-05 15:50:00|37362.9|37322.9|37473.6|37433.6|37517.9|37477.9|37350.8|37310.8|1273
1696521300000|2023-10-05 15:55:00|37475.8|37435.8|37502.2|37462.2|37522.2|37482.2|37463.6|37423.6|1075
1696521600000|2023-10-05 16:00:00|37505|37465|37540.8|37500.8|37540.8|37500.8|37465.8|37425.8|671
1696521900000|2023-10-05 16:05:00|37537.9|37497.9|37496.5|37456.5|37567.9|37527.9|37487.9|37447.9|648
1696522200000|2023-10-05 16:10:00|37493.6|37453.6|37545.7|37505.7|37590.7|37550.7|37483.6|37443.6|590
1696522500000|2023-10-05 16:15:00|37547.9|37507.9|37577.9|37537.9|37607.9|37567.9|37533.6|37493.6|620
1696522800000|2023-10-05 16:20:00|37580.7|37540.7|37562.9|37522.9|37600.7|37560.7|37550.7|37510.7|564
1696523100000|2023-10-05 16:25:00|37560.7|37520.7|37607.9|37567.9|37617.9|37577.9|37560.7|37520.7|382
1696523400000|2023-10-05 16:30:00|37600.7|37560.7|37622.2|37582.2|37636.4|37596.4|37579.3|37539.3|642
1696523700000|2023-10-05 16:35:00|37619.3|37579.3|37636.4|37596.4|37681.4|37641.4|37613.6|37573.6|418
1696524000000|2023-10-05 16:40:00|37633.6|37593.6|37623.6|37583.6|37688.6|37648.6|37616.4|37576.4|362
1696524300000|2023-10-05 16:45:00|37626.4|37586.4|37628.6|37588.6|37653.6|37613.6|37616.4|37576.4|237
1696524600000|2023-10-05 16:50:00|37626.4|37586.4|37662.1|37622.1|37669.3|37629.3|37626.4|37586.4|457
1696524900000|2023-10-05 16:55:00|37659.3|37619.3|37706.4|37666.4|37711.4|37671.4|37659.3|37619.3|432
1696525200000|2023-10-05 17:00:00|37709.3|37669.3|37659.3|37619.3|37716.4|37676.4|37659.3|37619.3|322
1696525500000|2023-10-05 17:05:00|37662.1|37622.1|37599.3|37559.3|37666.4|37626.4|37589.3|37549.3|412
1696525800000|2023-10-05 17:10:00|37609.3|37569.3|37637.8|37597.8|37652.1|37612.1|37609.3|37569.3|685
1696526100000|2023-10-05 17:15:00|37635|37595|37617.8|37577.8|37655|37615|37605|37565|435
1696526400000|2023-10-05 17:20:00|37620|37580|37607.8|37567.8|37637.8|37597.8|37580.7|37540.7|432
1696526700000|2023-10-05 17:25:00|37605|37565|37665|37625|37665|37625|37605|37565|387
1696527000000|2023-10-05 17:30:00|37667.8|37627.8|37675|37635|37697.8|37657.8|37665|37625|213
1696527300000|2023-10-05 17:35:00|37677.1|37637.1|37697.8|37657.8|37717.1|37677.1|37655|37615|351
1696527600000|2023-10-05 17:40:00|37695|37655|37702.8|37662.8|37737.8|37697.8|37695|37655|537
1696527900000|2023-10-05 17:45:00|37697.8|37657.8|37697.8|37657.8|37715|37675|37682.8|37642.8|252
1696528200000|2023-10-05 17:50:00|37695|37655|37647.8|37607.8|37705|37665|37642.8|37602.8|287
1696528500000|2023-10-05 17:55:00|37650.7|37610.7|37653.5|37613.5|37662.8|37622.8|37624.9|37584.9|839
1696528800000|2023-10-05 18:00:00|37650.7|37610.7|37680.7|37640.7|37680.7|37640.7|37650.7|37610.7|924
1696529100000|2023-10-05 18:05:00|37675.7|37635.7|37663.5|37623.5|37712.8|37672.8|37663.5|37623.5|661
1696529400000|2023-10-05 18:10:00|37660.7|37620.7|37642.8|37602.8|37687.8|37647.8|37640.7|37600.7|1352
1696529700000|2023-10-05 18:15:00|37645.7|37605.7|37631.4|37591.4|37672.8|37632.8|37623.5|37583.5|1319
1696550400000|2023-10-06 00:00:00|37646.9|37606.9|37709|37669|37714.7|37674.7|37636.9|37596.9|136
1696550700000|2023-10-06 00:05:00|37726.9|37686.9|37721.1|37681.1|37739|37699|37709|37669|68
1696551000000|2023-10-06 00:10:00|37726.9|37686.9|37791.1|37751.1|37803.3|37763.3|37724|37684|73
1696551300000|2023-10-06 00:15:00|37788.3|37748.3|37778.3|37738.3|37791.1|37751.1|37763.3|37723.3|26
1696551600000|2023-10-06 00:20:00|37780.4|37740.4|37771.1|37731.1|37783.3|37743.3|37771.1|37731.1|10
1696551900000|2023-10-06 00:25:00|37768.2|37728.2|37758.2|37718.2|37773.2|37733.2|37753.2|37713.2|9
1696552200000|2023-10-06 00:30:00|37755.4|37715.4|37805.4|37765.4|37815.4|37775.4|37748.2|37708.2|34
1696552500000|2023-10-06 00:35:00|37797.5|37757.5|37781.1|37741.1|37805.4|37765.4|37775.4|37735.4|51
1696552800000|2023-10-06 00:40:00|37778.2|37738.2|37795.4|37755.4|37797.5|37757.5|37778.2|37738.2|6
1696553100000|2023-10-06 00:45:00|37792.5|37752.5|37805.4|37765.4|37817.5|37777.5|37792.5|37752.5|28
1696553400000|2023-10-06 00:50:00|37807.5|37767.5|37815.4|37775.4|37815.4|37775.4|37807.5|37767.5|3
1696553700000|2023-10-06 00:55:00|37827.5|37787.5|37797.5|37757.5|37837.5|37797.5|37792.5|37752.5|41
1696554000000|2023-10-06 01:00:00|37795.4|37755.4|37831.1|37791.1|37836.1|37796.1|37785.4|37745.4|35
1696554300000|2023-10-06 01:05:00|37826.1|37786.1|37821.1|37781.1|37836.1|37796.1|37819|37779|7
1696554600000|2023-10-06 01:10:00|37819|37779|37816.8|37776.8|37829|37789|37809|37769|15
1696554900000|2023-10-06 01:15:00|37819|37779|37811.1|37771.1|37819|37779|37809|37769|15
1696555200000|2023-10-06 01:20:00|37809|37769|37788.9|37748.9|37811.1|37771.1|37786.8|37746.8|47
1696555500000|2023-10-06 01:25:00|37786.1|37746.1|37788.9|37748.9|37788.9|37748.9|37778.9|37738.9|3
1696555800000|2023-10-06 01:30:00|37791.1|37751.1|37766.8|37726.8|37791.1|37751.1|37763.9|37723.9|18
1696556100000|2023-10-06 01:35:00|37763.9|37723.9|37766.8|37726.8|37768.9|37728.9|37763.9|37723.9|0
1696556400000|2023-10-06 01:40:00|37768.9|37728.9|37761.8|37721.8|37768.9|37728.9|37753.9|37713.9|8
1696556700000|2023-10-06 01:45:00|37766.8|37726.8|37758.9|37718.9|37766.8|37726.8|37756.8|37716.8|11
1696557000000|2023-10-06 01:50:00|37756.8|37716.8|37748.9|37708.9|37768.9|37728.9|37746.8|37706.8|5
1696557300000|2023-10-06 01:55:00|37746.8|37706.8|37748.9|37708.9|37748.9|37708.9|37734.7|37694.7|23
1696557600000|2023-10-06 02:00:00|37756.8|37716.8|37766.8|37726.8|37766.8|37726.8|37736.8|37696.8|57
1696557900000|2023-10-06 02:05:00|37763.9|37723.9|37778.9|37738.9|37781.8|37741.8|37758.9|37718.9|12
1696558200000|2023-10-06 02:10:00|37786.8|37746.8|37778.9|37738.9|37788.9|37748.9|37778.9|37738.9|6
1696558500000|2023-10-06 02:15:00|37783.9|37743.9|37793.9|37753.9|37796.8|37756.8|37778.9|37738.9|6
1696558800000|2023-10-06 02:20:00|37791.8|37751.8|37808.9|37768.9|37808.9|37768.9|37788.9|37748.9|5
1696559100000|2023-10-06 02:25:00|37811.8|37771.8|37801.8|37761.8|37813.9|37773.9|37798.9|37758.9|3
1696559400000|2023-10-06 02:30:00|37806.8|37766.8|37801.8|37761.8|37808.9|37768.9|37801.8|37761.8|7
1696559700000|2023-10-06 02:35:00|37804.7|37764.7|37811.8|37771.8|37811.8|37771.8|37801.8|37761.8|3
1696560000000|2023-10-06 02:40:00|37808.9|37768.9|37808.9|37768.9|37816.8|37776.8|37806.8|37766.8|1
1696560300000|2023-10-06 02:45:00|37816.8|37776.8|37816.8|37776.8|37818.9|37778.9|37813.9|37773.9|2
1696560600000|2023-10-06 02:50:00|37818.9|37778.9|37818.9|37778.9|37818.9|37778.9|37813.9|37773.9|0
1696560900000|2023-10-06 02:55:00|37823.9|37783.9|37818.9|37778.9|37823.9|37783.9|37818.9|37778.9|1
1696561200000|2023-10-06 03:00:00|37811|37771|37816.8|37776.8|37818.9|37778.9|37811|37771|13
1696561500000|2023-10-06 03:05:00|37813.9|37773.9|37808.9|37768.9|37813.9|37773.9|37806.8|37766.8|3
1696561800000|2023-10-06 03:10:00|37816.8|37776.8|37816.8|37776.8|37818.9|37778.9|37813.9|37773.9|9
1696562100000|2023-10-06 03:15:00|37818.9|37778.9|37816.7|37776.7|37818.9|37778.9|37816.7|37776.7|0
1696562400000|2023-10-06 03:20:00|37811.7|37771.7|37811.7|37771.7|37818.9|37778.9|37811.7|37771.7|3
1696562700000|2023-10-06 03:25:00|37816.7|37776.7|37818.9|37778.9|37826.7|37786.7|37816.7|37776.7|4
1696563000000|2023-10-06 03:30:00|37816.7|37776.7|37816.7|37776.7|37818.9|37778.9|37816.7|37776.7|2
1696563300000|2023-10-06 03:35:00|37813.9|37773.9|37818.9|37778.9|37821.7|37781.7|37811.7|37771.7|2
1696563600000|2023-10-06 03:40:00|37826.7|37786.7|37818.9|37778.9|37826.7|37786.7|37818.9|37778.9|5
1696563900000|2023-10-06 03:45:00|37826.7|37786.7|37792.5|37752.5|37826.7|37786.7|37784.6|37744.6|41
1696564200000|2023-10-06 03:50:00|37789.6|37749.6|37764.6|37724.6|37789.6|37749.6|37764.6|37724.6|12
1696564500000|2023-10-06 03:55:00|37772.5|37732.5|37774.6|37734.6|37774.6|37734.6|37766.7|37726.7|4
1696564800000|2023-10-06 04:00:00|37772.5|37732.5|37776.7|37736.7|37779.6|37739.6|37772.5|37732.5|2
1696565100000|2023-10-06 04:05:00|37801.7|37761.7|37818.8|37778.8|37818.8|37778.8|37796.7|37756.7|41
1696565400000|2023-10-06 04:10:00|37821.7|37781.7|37818.8|37778.8|37821.7|37781.7|37818.8|37778.8|0
1696566000000|2023-10-06 04:20:00|37821|37781|37818.8|37778.8|37823.8|37783.8|37818.8|37778.8|1
1696566300000|2023-10-06 04:25:00|37821.7|37781.7|37813.8|37773.8|37823.8|37783.8|37813.8|37773.8|4
1696566600000|2023-10-06 04:30:00|37808.8|37768.8|37818.8|37778.8|37820.9|37780.9|37798.8|37758.8|18
1696566900000|2023-10-06 04:35:00|37823.8|37783.8|37840.9|37800.9|37843.1|37803.1|37823.8|37783.8|25
1696567200000|2023-10-06 04:40:00|37833.1|37793.1|37833.1|37793.1|37833.1|37793.1|37830.9|37790.9|1
1696567500000|2023-10-06 04:45:00|37825.2|37785.2|37828.1|37788.1|37833.1|37793.1|37823.1|37783.1|5
1696567800000|2023-10-06 04:50:00|37830.9|37790.9|37833.1|37793.1|37835.9|37795.9|37825.2|37785.2|3
1696568100000|2023-10-06 04:55:00|37830.9|37790.9|37830.9|37790.9|37830.9|37790.9|37823.1|37783.1|13
1696568400000|2023-10-06 05:00:00|37823.1|37783.1|37835.2|37795.2|37835.2|37795.2|37823.1|37783.1|2
1696568700000|2023-10-06 05:05:00|37833|37793|37840.9|37800.9|37855.9|37815.9|37830.9|37790.9|34
1696569000000|2023-10-06 05:10:00|37838|37798|37825.9|37785.9|37840.9|37800.9|37823|37783|1
1696569300000|2023-10-06 05:15:00|37823|37783|37813|37773|37833|37793|37803|37763|22
1696569600000|2023-10-06 05:20:00|37810.2|37770.2|37830.2|37790.2|37830.2|37790.2|37810.2|37770.2|8
1696569900000|2023-10-06 05:25:00|37835.2|37795.2|37808|37768|37835.2|37795.2|37808|37768|10
1696570200000|2023-10-06 05:30:00|37810.2|37770.2|37803|37763|37813|37773|37795.9|37755.9|4
1696570500000|2023-10-06 05:35:00|37805.9|37765.9|37783|37743|37805.9|37765.9|37773|37733|25
1696570800000|2023-10-06 05:40:00|37785.1|37745.1|37795.1|37755.1|37803|37763|37783|37743|7
1696571100000|2023-10-06 05:45:00|37790.1|37750.1|37793|37753|37800.1|37760.1|37785.1|37745.1|2
1696571400000|2023-10-06 05:50:00|37788|37748|37795.9|37755.9|37798|37758|37788|37748|0
1696571700000|2023-10-06 05:55:00|37798|37758|37788|37748|37803|37763|37788|37748|14
1696572000000|2023-10-06 06:00:00|37790.9|37750.9|37780.9|37740.9|37803|37763|37778|37738|4
1696572300000|2023-10-06 06:05:00|37783|37743|37775.9|37735.9|37785.9|37745.9|37773|37733|12
1696572600000|2023-10-06 06:10:00|37773|37733|37780.9|37740.9|37780.9|37740.9|37773|37733|10
1696572900000|2023-10-06 06:15:00|37778.8|37738.8|37780.9|37740.9|37780.9|37740.9|37773|37733|0
1696573200000|2023-10-06 06:20:00|37778|37738|37785.9|37745.9|37785.9|37745.9|37770.9|37730.9|3
1696573500000|2023-10-06 06:25:00|37783|37743|37780.9|37740.9|37790.9|37750.9|37778|37738|4
1696573800000|2023-10-06 06:30:00|37778.7|37738.7|37780.9|37740.9|37783.7|37743.7|37765.9|37725.9|11
1696574100000|2023-10-06 06:35:00|37778.7|37738.7|37770.9|37730.9|37778.7|37738.7|37768.7|37728.7|1
1696574400000|2023-10-06 06:40:00|37765.9|37725.9|37770.9|37730.9|37773.7|37733.7|37765.9|37725.9|2
1696574700000|2023-10-06 06:45:00|37760.9|37720.9|37765.9|37725.9|37765.9|37725.9|37745.9|37705.9|6
1696575000000|2023-10-06 06:50:00|37768.7|37728.7|37788.7|37748.7|37788.7|37748.7|37768.7|37728.7|11
1696575300000|2023-10-06 06:55:00|37783|37743|37825.8|37785.8|37828.7|37788.7|37778.7|37738.7|42
1696575600000|2023-10-06 07:00:00|37823|37783|37748|37708|37823|37783|37738|37698|49
1696575900000|2023-10-06 07:05:00|37745.8|37705.8|37763|37723|37778|37738|37728|37688|31
1696576200000|2023-10-06 07:10:00|37765.8|37725.8|37793|37753|37795.1|37755.1|37745.1|37705.1|46
1696576500000|2023-10-06 07:15:00|37795.1|37755.1|37773|37733|37798|37758|37763|37723|21
1696576800000|2023-10-06 07:20:00|37775.1|37735.1|37799.3|37759.3|37807.2|37767.2|37760.1|37720.1|29
1696577100000|2023-10-06 07:25:00|37797.2|37757.2|37807.2|37767.2|37810.1|37770.1|37794.3|37754.3|8
1696577400000|2023-10-06 07:30:00|37805.1|37765.1|37817.2|37777.2|37830.1|37790.1|37797.2|37757.2|120
1696577700000|2023-10-06 07:35:00|37824.3|37784.3|37850.1|37810.1|37855.1|37815.1|37807.2|37767.2|63
1696578000000|2023-10-06 07:40:00|37860.1|37820.1|37865.1|37825.1|37867.2|37827.2|37850.1|37810.1|28
1696578300000|2023-10-06 07:45:00|37877.2|37837.2|37920|37880|37920|37880|37877.2|37837.2|50
1696578600000|2023-10-06 07:50:00|37917.2|37877.2|37905|37865|37920|37880|37887.2|37847.2|28
1696578900000|2023-10-06 07:55:00|37907.2|37867.2|37865|37825|37917.2|37877.2|37865|37825|42
1696579200000|2023-10-06 08:00:00|37835.8|37795.8|37825.8|37785.8|37842.9|37802.9|37817.9|37777.9|80
1696579500000|2023-10-06 08:05:00|37820.8|37780.8|37830.8|37790.8|37832.9|37792.9|37820.8|37780.8|24
1696579800000|2023-10-06 08:10:00|37832.9|37792.9|37812.9|37772.9|37832.9|37792.9|37812.9|37772.9|19
1696580100000|2023-10-06 08:15:00|37815.8|37775.8|37785|37745|37820.8|37780.8|37775|37735|101
1696580400000|2023-10-06 08:20:00|37787.9|37747.9|37782.9|37742.9|37802.9|37762.9|37780|37740|15
1696580700000|2023-10-06 08:25:00|37780|37740|37822.9|37782.9|37830|37790|37772.9|37732.9|45
1696581000000|2023-10-06 08:30:00|37820.8|37780.8|37790.8|37750.8|37820.8|37780.8|37778.7|37738.7|24
1696581300000|2023-10-06 08:35:00|37792.9|37752.9|37772.9|37732.9|37805.8|37765.8|37770.8|37730.8|12
1696581600000|2023-10-06 08:40:00|37770.8|37730.8|37785|37745|37792.9|37752.9|37760.8|37720.8|14
1696581900000|2023-10-06 08:45:00|37782.9|37742.9|37795|37755|37795|37755|37765|37725|10
1696582200000|2023-10-06 08:50:00|37785|37745|37772.9|37732.9|37785|37745|37762.9|37722.9|14
1696582500000|2023-10-06 08:55:00|37770.8|37730.8|37795|37755|37797.1|37757.1|37767.9|37727.9|3
1696582800000|2023-10-06 09:00:00|37792.9|37752.9|37767.1|37727.1|37792.9|37752.9|37767.1|37727.1|11
1696583100000|2023-10-06 09:05:00|37775|37735|37799.2|37759.2|37817.1|37777.1|37765|37725|29
1696583400000|2023-10-06 09:10:00|37796.3|37756.3|37777.1|37737.1|37796.3|37756.3|37757.1|37717.1|28
1696583700000|2023-10-06 09:15:00|37775|37735|37789.2|37749.2|37789.2|37749.2|37767.1|37727.1|7
1696584000000|2023-10-06 09:20:00|37794.2|37754.2|37799.2|37759.2|37807.1|37767.1|37779.2|37739.2|16
1696584300000|2023-10-06 09:25:00|37797.1|37757.1|37794.2|37754.2|37802.1|37762.1|37782.1|37742.1|4
1696584600000|2023-10-06 09:30:00|37797.1|37757.1|37814.2|37774.2|37839.2|37799.2|37787.1|37747.1|16
1696584900000|2023-10-06 09:35:00|37819.2|37779.2|37814.2|37774.2|37824.2|37784.2|37801.3|37761.3|19
1696585200000|2023-10-06 09:40:00|37811.3|37771.3|37809.2|37769.2|37811.3|37771.3|37798.4|37758.4|3
1696585500000|2023-10-06 09:45:00|37799.2|37759.2|37797.1|37757.1|37804.2|37764.2|37787.1|37747.1|10
1696585800000|2023-10-06 09:50:00|37794.2|37754.2|37787.1|37747.1|37797.1|37757.1|37784.2|37744.2|3
1696586100000|2023-10-06 09:55:00|37794.2|37754.2|37779.2|37739.2|37794.2|37754.2|37777.1|37737.1|13
1696586400000|2023-10-06 10:00:00|37777.1|37737.1|37797.1|37757.1|37807.1|37767.1|37777.1|37737.1|26
1696586700000|2023-10-06 10:05:00|37799.2|37759.2|37821.3|37781.3|37841.3|37801.3|37797.1|37757.1|70
1696587000000|2023-10-06 10:10:00|37824.2|37784.2|37824.2|37784.2|37841.3|37801.3|37824.2|37784.2|19
1696587300000|2023-10-06 10:15:00|37821.3|37781.3|37841.3|37801.3|37841.3|37801.3|37809.2|37769.2|23
1696587600000|2023-10-06 10:20:00|37839.2|37799.2|37831.3|37791.3|37839.2|37799.2|37821.3|37781.3|9
1696587900000|2023-10-06 10:25:00|37829.2|37789.2|37839.2|37799.2|37856.3|37816.3|37826.3|37786.3|18
1696588200000|2023-10-06 10:30:00|37834.2|37794.2|37821.3|37781.3|37834.2|37794.2|37821.3|37781.3|8
1696588500000|2023-10-06 10:35:00|37818.4|37778.4|37811.3|37771.3|37831.3|37791.3|37796.3|37756.3|52
1696588800000|2023-10-06 10:40:00|37808.4|37768.4|37811.3|37771.3|37814.1|37774.1|37801.3|37761.3|15
1696589100000|2023-10-06 10:45:00|37806.3|37766.3|37811.3|37771.3|37811.3|37771.3|37801.3|37761.3|8
1696589400000|2023-10-06 10:50:00|37811.2|37771.2|37821.2|37781.2|37821.2|37781.2|37781.2|37741.2|96
1696589700000|2023-10-06 10:55:00|37831.2|37791.2|37851.2|37811.2|37861.2|37821.2|37821.2|37781.2|57
1696590000000|2023-10-06 11:00:00|37856.2|37816.2|37821.2|37781.2|37861.2|37821.2|37821.2|37781.2|40
1696590300000|2023-10-06 11:05:00|37819.1|37779.1|37791.2|37751.2|37819.1|37779.1|37781.2|37741.2|54
1696590600000|2023-10-06 11:10:00|37797|37757|37799.1|37759.1|37831.2|37791.2|37797|37757|42
1696590900000|2023-10-06 11:15:00|37797|37757|37771.2|37731.2|37797|37757|37771.2|37731.2|21
1696591200000|2023-10-06 11:20:00|37774.1|37734.1|37761.2|37721.2|37774.1|37734.1|37736.2|37696.2|49
1696591500000|2023-10-06 11:25:00|37768.3|37728.3|37801.2|37761.2|37801.2|37761.2|37761.2|37721.2|29
1696591800000|2023-10-06 11:30:00|37799.1|37759.1|37779.1|37739.1|37801.2|37761.2|37759.1|37719.1|74
1696592100000|2023-10-06 11:35:00|37781.2|37741.2|37781.2|37741.2|37801.2|37761.2|37771.2|37731.2|10
1696592400000|2023-10-06 11:40:00|37788.3|37748.3|37793.3|37753.3|37793.3|37753.3|37771.2|37731.2|16
1696592700000|2023-10-06 11:45:00|37798.3|37758.3|37821.2|37781.2|37821.2|37781.2|37798.3|37758.3|13
1696593000000|2023-10-06 11:50:00|37818.3|37778.3|37779.1|37739.1|37821.2|37781.2|37776.2|37736.2|19
1696593300000|2023-10-06 11:55:00|37776.2|37736.2|37771.2|37731.2|37803.3|37763.3|37771.2|37731.2|40
1696593600000|2023-10-06 12:00:00|37766.2|37726.2|37746.2|37706.2|37771.2|37731.2|37744.1|37704.1|59
1696593900000|2023-10-06 12:05:00|37744.1|37704.1|37751.2|37711.2|37751.2|37711.2|37691.2|37651.2|341
1696594200000|2023-10-06 12:10:00|37761.2|37721.2|37719.1|37679.1|37762|37722|37709.1|37669.1|114
1696594500000|2023-10-06 12:15:00|37721.2|37681.2|37699.1|37659.1|37721.2|37681.2|37691.2|37651.2|27
1696594800000|2023-10-06 12:20:00|37701.2|37661.2|37661.2|37621.2|37701.2|37661.2|37661.2|37621.2|54
1696595100000|2023-10-06 12:25:00|37668.3|37628.3|37694.1|37654.1|37709.1|37669.1|37641.2|37601.2|302
1696595400000|2023-10-06 12:30:00|37691.2|37651.2|37611.2|37571.2|37694.1|37654.1|37601.2|37561.2|237
1696595700000|2023-10-06 12:35:00|37614.1|37574.1|37701.2|37661.2|37701.2|37661.2|37601.2|37561.2|101
1696596000000|2023-10-06 12:40:00|37698.3|37658.3|37694|37654|37723.3|37683.3|37650.4|37610.4|106
1696599000000|2023-10-06 13:30:00|37623.2|37583.2|37482.7|37442.7|37691.1|37651.1|37475.6|37435.6|1581
1696599300000|2023-10-06 13:35:00|37475.6|37435.6|37465.6|37425.6|37541.9|37501.9|37449.8|37409.8|1000
1696599600000|2023-10-06 13:40:00|37462.7|37422.7|37475.6|37435.6|37509.8|37469.8|37449.8|37409.8|594
1696599900000|2023-10-06 13:45:00|37473.5|37433.5|37411.4|37371.4|37492.7|37452.7|37408.5|37368.5|567
1696600200000|2023-10-06 13:50:00|37408.5|37368.5|37418.5|37378.5|37469.8|37429.8|37398.5|37358.5|345
1696600500000|2023-10-06 13:55:00|37415.6|37375.6|37425.6|37385.6|37435.6|37395.6|37395.6|37355.6|298
1696600800000|2023-10-06 14:00:00|37423.5|37383.5|37347.1|37307.1|37425.6|37385.6|37330|37290|625
1696601100000|2023-10-06 14:05:00|37340|37300|37328.4|37288.4|37364.2|37324.2|37317.1|37277.1|472
1696601400000|2023-10-06 14:10:00|37325.6|37285.6|37393.4|37353.4|37398.4|37358.4|37308.4|37268.4|258
1696601700000|2023-10-06 14:15:00|37395.6|37355.6|37304.2|37264.2|37411.3|37371.3|37301.3|37261.3|439
1696602000000|2023-10-06 14:20:00|37301.3|37261.3|37264.2|37224.2|37326.3|37286.3|37234.2|37194.2|450
1696602300000|2023-10-06 14:25:00|37261.3|37221.3|37285|37245|37297.1|37257.1|37227.1|37187.1|411
1696602600000|2023-10-06 14:30:00|37280|37240|37260|37220|37287.9|37247.9|37218.7|37178.7|367
1696602900000|2023-10-06 14:35:00|37250.8|37210.8|37320|37280|37325|37285|37208.7|37168.7|394
1696603200000|2023-10-06 14:40:00|37325|37285|37275.8|37235.8|37348.7|37308.7|37260.8|37220.8|468
1696603500000|2023-10-06 14:45:00|37272.9|37232.9|37245.8|37205.8|37305.8|37265.8|37215.8|37175.8|342
1696603800000|2023-10-06 14:50:00|37248.7|37208.7|37201.6|37161.6|37255.8|37215.8|37181.6|37141.6|597
1696604100000|2023-10-06 14:55:00|37194.5|37154.5|37211.6|37171.6|37225.8|37185.8|37178.7|37138.7|471
1696604400000|2023-10-06 15:00:00|37209.5|37169.5|37252.4|37212.4|37303.7|37263.7|37189.5|37149.5|621
1696604700000|2023-10-06 15:05:00|37254.5|37214.5|37256.6|37216.6|37262.4|37222.4|37194.5|37154.5|1042
1696605000000|2023-10-06 15:10:00|37254.5|37214.5|37221.6|37181.6|37284.5|37244.5|37216.6|37176.6|430
1696605300000|2023-10-06 15:15:00|37224.5|37184.5|37167.4|37127.4|37224.5|37184.5|37162.4|37122.4|634
1696605600000|2023-10-06 15:20:00|37172.4|37132.4|37187.4|37147.4|37187.4|37147.4|37137.4|37097.4|364
1696605900000|2023-10-06 15:25:00|37184.5|37144.5|37252.9|37212.9|37277.1|37237.1|37165.3|37125.3|1113
1696606200000|2023-10-06 15:30:00|37255|37215|37280|37240|37310|37270|37235|37195|344
1696606500000|2023-10-06 15:35:00|37290|37250|37291.3|37251.3|37307.1|37267.1|37267.1|37227.1|521
1696606800000|2023-10-06 15:40:00|37294.2|37254.2|37277.1|37237.1|37333.4|37293.4|37271.3|37231.3|624
1696607100000|2023-10-06 15:45:00|37274.2|37234.2|37202.1|37162.1|37277.1|37237.1|37182.1|37142.1|238
1696607400000|2023-10-06 15:50:00|37204.2|37164.2|37204.2|37164.2|37214.2|37174.2|37169.2|37129.2|173
1696607700000|2023-10-06 15:55:00|37207.1|37167.1|37248.4|37208.4|37271.3|37231.3|37207.1|37167.1|284
1696608000000|2023-10-06 16:00:00|37251.3|37211.3|37258.4|37218.4|37268.4|37228.4|37207.1|37167.1|255
1696608300000|2023-10-06 16:05:00|37255.5|37215.5|37233.4|37193.4|37271.3|37231.3|37228.4|37188.4|206
1696608600000|2023-10-06 16:10:00|37235.5|37195.5|37221.3|37181.3|37241.3|37201.3|37194.2|37154.2|471
1696608900000|2023-10-06 16:15:00|37218.4|37178.4|37218.4|37178.4|37228.4|37188.4|37198.4|37158.4|188
1696609200000|2023-10-06 16:20:00|37221.3|37181.3|37223.4|37183.4|37236.3|37196.3|37201.3|37161.3|362
1696609500000|2023-10-06 16:25:00|37226.3|37186.3|37238.4|37198.4|37238.4|37198.4|37201.3|37161.3|206
1696609800000|2023-10-06 16:30:00|37243.4|37203.4|37245.5|37205.5|37248.4|37208.4|37225.5|37185.5|154
1696610100000|2023-10-06 16:35:00|37248.4|37208.4|37243.4|37203.4|37268.4|37228.4|37228.4|37188.4|134
1696610400000|2023-10-06 16:40:00|37245.5|37205.5|37258.3|37218.3|37261.2|37221.2|37233.3|37193.3|173
1696610700000|2023-10-06 16:45:00|37253.3|37213.3|37248.3|37208.3|37270.4|37230.4|37238.3|37198.3|287
1696611000000|2023-10-06 16:50:00|37253.3|37213.3|37221.2|37181.2|37258.3|37218.3|37215.4|37175.4|372
1696611300000|2023-10-06 16:55:00|37218.3|37178.3|37211.2|37171.2|37221.2|37181.2|37201.2|37161.2|147
1696611600000|2023-10-06 17:00:00|37208.3|37168.3|37228.3|37188.3|37238.3|37198.3|37205.4|37165.4|335
1696611900000|2023-10-06 17:05:00|37225.4|37185.4|37221.2|37181.2|37245.4|37205.4|37211.2|37171.2|146
1696612200000|2023-10-06 17:10:00|37218.3|37178.3|37191.2|37151.2|37218.3|37178.3|37191.2|37151.2|256
1696612500000|2023-10-06 17:15:00|37187|37147|37201.2|37161.2|37208.3|37168.3|37152.8|37112.8|816
1696612800000|2023-10-06 17:20:00|37204.1|37164.1|37196.2|37156.2|37221.2|37181.2|37191.2|37151.2|105
1696613100000|2023-10-06 17:25:00|37193.3|37153.3|37237.5|37197.5|37239.6|37199.6|37187.5|37147.5|242
1696613400000|2023-10-06 17:30:00|37235.4|37195.4|37235.4|37195.4|37235.4|37195.4|37195.4|37155.4|207
1696613700000|2023-10-06 17:35:00|37233.3|37193.3|37245.4|37205.4|37262.5|37222.5|37233.3|37193.3|159
1696614000000|2023-10-06 17:40:00|37241.2|37201.2|37210.4|37170.4|37245.4|37205.4|37203.3|37163.3|294
1696614300000|2023-10-06 17:45:00|37212.5|37172.5|37195.4|37155.4|37218.3|37178.3|37185.4|37145.4|222
1696614600000|2023-10-06 17:50:00|37205.4|37165.4|37167|37127|37215.4|37175.4|37167|37127|911
1696614900000|2023-10-06 17:55:00|37169.9|37129.9|37147|37107|37187|37147|37147|37107|746
1696615200000|2023-10-06 18:00:00|37149.9|37109.9|37194.1|37154.1|37197|37157|37142.8|37102.8|731
1696615500000|2023-10-06 18:05:00|37192|37152|37172|37132|37194.1|37154.1|37157|37117|1093
1696615800000|2023-10-06 18:10:00|37174.1|37134.1|37155.4|37115.4|37187|37147|37145.4|37105.4|1882
1696616100000|2023-10-06 18:15:00|37157.5|37117.5|37117.5|37077.5|37164.6|37124.6|37115.4|37075.4|1299
1696809600000|2023-10-09 00:00:00|37058.2|37018.2|37182.2|37142.2|37232.2|37192.2|37058.2|37018.2|311
1696809900000|2023-10-09 00:05:00|37201.2|37161.2|37198.2|37158.2|37222.2|37182.2|37168.2|37128.2|78
1696810200000|2023-10-09 00:10:00|37202.2|37162.2|37170.2|37130.2|37222.2|37182.2|37170.2|37130.2|39
1696810500000|2023-10-09 00:15:00|37168.2|37128.2|37160.2|37120.2|37182.2|37142.2|37160.2|37120.2|25
1696810800000|2023-10-09 00:20:00|37165.2|37125.2|37200.2|37160.2|37202.2|37162.2|37152.2|37112.2|75
1696811100000|2023-10-09 00:25:00|37210.2|37170.2|37206.2|37166.2|37231.2|37191.2|37197.2|37157.2|137
1696811400000|2023-10-09 00:30:00|37208.2|37168.2|37228.2|37188.2|37255.2|37215.2|37201.2|37161.2|152
1696811700000|2023-10-09 00:35:00|37231.2|37191.2|37253.2|37213.2|37258.2|37218.2|37231.2|37191.2|12
1696812000000|2023-10-09 00:40:00|37256.2|37216.2|37293.2|37253.2|37293.2|37253.2|37253.2|37213.2|110
1696812300000|2023-10-09 00:45:00|37296.2|37256.2|37287.2|37247.2|37297.2|37257.2|37275.2|37235.2|41
1696812600000|2023-10-09 00:50:00|37289.2|37249.2|37284.2|37244.2|37309.2|37269.2|37269.2|37229.2|41
1696812900000|2023-10-09 00:55:00|37279.2|37239.2|37274.2|37234.2|37282.2|37242.2|37259.2|37219.2|15
1696813200000|2023-10-09 01:00:00|37269.2|37229.2|37152.2|37112.2|37284.2|37244.2|37112.2|37072.2|99
1696813500000|2023-10-09 01:05:00|37147.2|37107.2|37180.2|37140.2|37189.2|37149.2|37124.2|37084.2|24
1696813800000|2023-10-09 01:10:00|37182.2|37142.2|37190.2|37150.2|37202.2|37162.2|37157.2|37117.2|23
1696814100000|2023-10-09 01:15:00|37180.2|37140.2|37230.2|37190.2|37230.2|37190.2|37180.2|37140.2|11
1696814400000|2023-10-09 01:20:00|37232.2|37192.2|37270.2|37230.2|37272.2|37232.2|37232.2|37192.2|10
1696814700000|2023-10-09 01:25:00|37272.2|37232.2|37290.2|37250.2|37302.2|37262.2|37262.2|37222.2|13
1696815000000|2023-10-09 01:30:00|37292.2|37252.2|37302.2|37262.2|37302.2|37262.2|37262.2|37222.2|19
1696815300000|2023-10-09 01:35:00|37312.2|37272.2|37312.1|37272.1|37334.2|37294.2|37302.2|37262.2|32
1696815600000|2023-10-09 01:40:00|37307.1|37267.1|37325.1|37285.1|37327.1|37287.1|37307.1|37267.1|5
1696815900000|2023-10-09 01:45:00|37327.1|37287.1|37337.1|37297.1|37345.1|37305.1|37325.1|37285.1|3
1696816200000|2023-10-09 01:50:00|37339.1|37299.1|37367.1|37327.1|37367.1|37327.1|37337.1|37297.1|7
1696816500000|2023-10-09 01:55:00|37372.1|37332.1|37334.1|37294.1|37377.1|37337.1|37332.1|37292.1|32
1696816800000|2023-10-09 02:00:00|37332.1|37292.1|37304.1|37264.1|37332.1|37292.1|37299.1|37259.1|6
1696817100000|2023-10-09 02:05:00|37312.1|37272.1|37312.1|37272.1|37314.1|37274.1|37304.1|37264.1|3
1696817400000|2023-10-09 02:10:00|37307.1|37267.1|37314.1|37274.1|37327.1|37287.1|37295.1|37255.1|20
1696817700000|2023-10-09 02:15:00|37312.1|37272.1|37312.1|37272.1|37319.1|37279.1|37302.1|37262.1|6
1696818000000|2023-10-09 02:20:00|37314.1|37274.1|37337.1|37297.1|37337.1|37297.1|37304.1|37264.1|24
1696818300000|2023-10-09 02:25:00|37335.1|37295.1|37317.1|37277.1|37335.1|37295.1|37312.1|37272.1|10
1696818600000|2023-10-09 02:30:00|37324.1|37284.1|37312.1|37272.1|37329.1|37289.1|37312.1|37272.1|5
1696818900000|2023-10-09 02:35:00|37314.1|37274.1|37312.1|37272.1|37327.1|37287.1|37302.1|37262.1|5
1696819200000|2023-10-09 02:40:00|37309.1|37269.1|37304.1|37264.1|37310.1|37270.1|37302.1|37262.1|3
1696819500000|2023-10-09 02:45:00|37302.1|37262.1|37302.1|37262.1|37307.1|37267.1|37292.1|37252.1|3
1696819800000|2023-10-09 02:50:00|37300.1|37260.1|37324.1|37284.1|37324.1|37284.1|37300.1|37260.1|1
1696820100000|2023-10-09 02:55:00|37322.1|37282.1|37314.1|37274.1|37322.1|37282.1|37314.1|37274.1|2
1696820400000|2023-10-09 03:00:00|37319.1|37279.1|37314.1|37274.1|37324.1|37284.1|37312.1|37272.1|8
1696820700000|2023-10-09 03:05:00|37317.1|37277.1|37304.1|37264.1|37322.1|37282.1|37302.1|37262.1|2
1696821000000|2023-10-09 03:10:00|37302.1|37262.1|37282.1|37242.1|37304.1|37264.1|37282.1|37242.1|10
1696821300000|2023-10-09 03:15:00|37276.1|37236.1|37262.1|37222.1|37279.1|37239.1|37254.1|37214.1|6
1696821600000|2023-10-09 03:20:00|37264.1|37224.1|37234.1|37194.1|37264.1|37224.1|37224.1|37184.1|28
1696821900000|2023-10-09 03:25:00|37232.1|37192.1|37252.1|37212.1|37255.1|37215.1|37229.1|37189.1|20
1696822200000|2023-10-09 03:30:00|37255.1|37215.1|37250|37210|37255.1|37215.1|37245|37205|20
1696822500000|2023-10-09 03:35:00|37252|37212|37252|37212|37255|37215|37250|37210|0
1696822800000|2023-10-09 03:40:00|37250|37210|37250|37210|37255|37215|37245|37205|11
1696823100000|2023-10-09 03:45:00|37247|37207|37247|37207|37255|37215|37247|37207|7
1696823400000|2023-10-09 03:50:00|37249|37209|37257|37217|37257|37217|37245|37205|37
1696823700000|2023-10-09 03:55:00|37255|37215|37235|37195|37255|37215|37215|37175|45
1696824000000|2023-10-09 04:00:00|37250|37210|37260|37220|37260|37220|37250|37210|8
1696824300000|2023-10-09 04:05:00|37265|37225|37265|37225|37270|37230|37265|37225|5
1696824600000|2023-10-09 04:10:00|37267|37227|37270|37230|37270|37230|37267|37227|0
1696824900000|2023-10-09 04:15:00|37268|37228|37270|37230|37270|37230|37268|37228|0
1696825200000|2023-10-09 04:20:00|37272|37232|37265|37225|37275|37235|37265|37225|1
1696825500000|2023-10-09 04:25:00|37263|37223|37262|37222|37268|37228|37258|37218|1
1696825800000|2023-10-09 04:30:00|37260|37220|37242|37202|37262|37222|37242|37202|8
1696826100000|2023-10-09 04:35:00|37245|37205|37262|37222|37270|37230|37245|37205|2
1696826400000|2023-10-09 04:40:00|37267|37227|37267|37227|37267|37227|37267|37227|0
1696826700000|2023-10-09 04:45:00|37272|37232|37277|37237|37277|37237|37269|37229|9
1696827000000|2023-10-09 04:50:00|37274|37234|37277|37237|37277|37237|37262|37222|3
1696827300000|2023-10-09 04:55:00|37270|37230|37267|37227|37272|37232|37267|37227|5
1696827600000|2023-10-09 05:00:00|37270|37230|37242|37202|37270|37230|37239|37199|6
1696827900000|2023-10-09 05:05:00|37250|37210|37252|37212|37255|37215|37248|37208|2
1696828200000|2023-10-09 05:10:00|37247|37207|37248|37208|37255|37215|37247|37207|4
1696828500000|2023-10-09 05:15:00|37245|37205|37233|37193|37255|37215|37228|37188|11
1696828800000|2023-10-09 05:20:00|37238|37198|37238|37198|37243|37203|37233|37193|5
1696829100000|2023-10-09 05:25:00|37235|37195|37234.9|37194.9|37238|37198|37229.9|37189.9|2
1696829400000|2023-10-09 05:30:00|37238|37198|37254.9|37214.9|37264.9|37224.9|37222.9|37182.9|19
1696829700000|2023-10-09 05:35:00|37257.9|37217.9|37247.9|37207.9|37257.9|37217.9|37237.9|37197.9|9
1696830000000|2023-10-09 05:40:00|37249.9|37209.9|37259.9|37219.9|37282.9|37242.9|37249.9|37209.9|10
1696830300000|2023-10-09 05:45:00|37261.9|37221.9|37279.9|37239.9|37282.9|37242.9|37257.9|37217.9|5
1696830600000|2023-10-09 05:50:00|37274.9|37234.9|37277.9|37237.9|37292.9|37252.9|37267.9|37227.9|8
1696830900000|2023-10-09 05:55:00|37279.9|37239.9|37319.9|37279.9|37321.9|37281.9|37279.9|37239.9|5
1696831200000|2023-10-09 06:00:00|37317.9|37277.9|37331.9|37291.9|37336.9|37296.9|37301.9|37261.9|19
1696831500000|2023-10-09 06:05:00|37329.9|37289.9|37343.9|37303.9|37351.9|37311.9|37326.9|37286.9|25
1696831800000|2023-10-09 06:10:00|37346.9|37306.9|37306.9|37266.9|37351.9|37311.9|37296.9|37256.9|47
1696832100000|2023-10-09 06:15:00|37304.9|37264.9|37281.9|37241.9|37311.9|37271.9|37276.9|37236.9|28
1696832400000|2023-10-09 06:20:00|37276.9|37236.9|37289.9|37249.9|37291.9|37251.9|37276.9|37236.9|12
1696832700000|2023-10-09 06:25:00|37291.9|37251.9|37289.9|37249.9|37294.9|37254.9|37279.9|37239.9|19
1696833000000|2023-10-09 06:30:00|37284.9|37244.9|37291.9|37251.9|37299.9|37259.9|37284.9|37244.9|5
1696833300000|2023-10-09 06:35:00|37294.9|37254.9|37279.9|37239.9|37301.9|37261.9|37276.9|37236.9|9
1696833600000|2023-10-09 06:40:00|37281.9|37241.9|37319.9|37279.9|37338.9|37298.9|37279.9|37239.9|18
1696833900000|2023-10-09 06:45:00|37321.9|37281.9|37287.9|37247.9|37337.9|37297.9|37282.9|37242.9|10
1696834200000|2023-10-09 06:50:00|37279.9|37239.9|37254.9|37214.9|37299.9|37259.9|37244.9|37204.9|17
1696834500000|2023-10-09 06:55:00|37252.9|37212.9|37229.9|37189.9|37252.9|37212.9|37219.9|37179.9|18
1696834800000|2023-10-09 07:00:00|37224.9|37184.9|37231.9|37191.9|37236.9|37196.9|37204.9|37164.9|33
1696835100000|2023-10-09 07:05:00|37239.9|37199.9|37239.9|37199.9|37261.9|37221.9|37234.9|37194.9|11
1696835400000|2023-10-09 07:10:00|37237.9|37197.9|37236.9|37196.9|37249.9|37209.9|37229.9|37189.9|13
1696835700000|2023-10-09 07:15:00|37231.9|37191.9|37247.9|37207.9|37249.9|37209.9|37231.9|37191.9|7
1696836000000|2023-10-09 07:20:00|37244.9|37204.9|37239.9|37199.9|37249.9|37209.9|37229.9|37189.9|5
1696836300000|2023-10-09 07:25:00|37241.8|37201.8|37229.8|37189.8|37241.8|37201.8|37209.8|37169.8|24
1696836600000|2023-10-09 07:30:00|37227.9|37187.9|37229.8|37189.8|37239.8|37199.8|37219.8|37179.8|1
1696836900000|2023-10-09 07:35:00|37231.8|37191.8|37241.8|37201.8|37246.8|37206.8|37224.8|37184.8|12
1696837200000|2023-10-09 07:40:00|37239.8|37199.8|37209.8|37169.8|37239.8|37199.8|37201.8|37161.8|15
1696837500000|2023-10-09 07:45:00|37207.8|37167.8|37234.8|37194.8|37239.8|37199.8|37201.8|37161.8|10
1696837800000|2023-10-09 07:50:00|37239.8|37199.8|37247.8|37207.8|37247.8|37207.8|37229.8|37189.8|5
1696838100000|2023-10-09 07:55:00|37249.8|37209.8|37259.8|37219.8|37281.8|37241.8|37247.8|37207.8|20
1696838400000|2023-10-09 08:00:00|37256.8|37216.8|37271.8|37231.8|37276.8|37236.8|37251.8|37211.8|13
1696838700000|2023-10-09 08:05:00|37264.8|37224.8|37257.8|37217.8|37271.8|37231.8|37249.8|37209.8|21
1696839000000|2023-10-09 08:10:00|37254.8|37214.8|37259.8|37219.8|37261.8|37221.8|37251.8|37211.8|10
1696839300000|2023-10-09 08:15:00|37261.8|37221.8|37259.8|37219.8|37261.8|37221.8|37251.8|37211.8|4
1696839600000|2023-10-09 08:20:00|37261.8|37221.8|37264.8|37224.8|37271.8|37231.8|37251.8|37211.8|8
1696839900000|2023-10-09 08:25:00|37261.8|37221.8|37279.8|37239.8|37281.8|37241.8|37261.8|37221.8|33
1696840200000|2023-10-09 08:30:00|37277.8|37237.8|37259.8|37219.8|37289.8|37249.8|37243.8|37203.8|23
1696840500000|2023-10-09 08:35:00|37256.8|37216.8|37251.8|37211.8|37259.8|37219.8|37251.8|37211.8|12
1696840800000|2023-10-09 08:40:00|37266.8|37226.8|37259.8|37219.8|37271.8|37231.8|37253.8|37213.8|52
1696841100000|2023-10-09 08:45:00|37257.8|37217.8|37257.8|37217.8|37274.8|37234.8|37241.8|37201.8|26
1696841400000|2023-10-09 08:50:00|37259.8|37219.8|37294.8|37254.8|37304.8|37264.8|37251.8|37211.8|16
1696841700000|2023-10-09 08:55:00|37301.8|37261.8|37331.8|37291.8|37333.8|37293.8|37299.8|37259.8|45
1696842000000|2023-10-09 09:00:00|37339.8|37299.8|37369.8|37329.8|37384.8|37344.8|37321.8|37281.8|62
1696842300000|2023-10-09 09:05:00|37366.8|37326.8|37376.8|37336.8|37379.8|37339.8|37356.8|37316.8|4
1696842600000|2023-10-09 09:10:00|37379.8|37339.8|37346.7|37306.7|37379.8|37339.8|37341.7|37301.7|21
1696842900000|2023-10-09 09:15:00|37349.8|37309.8|37343.7|37303.7|37351.7|37311.7|37336.7|37296.7|4
1696843200000|2023-10-09 09:20:00|37346.7|37306.7|37395.7|37355.7|37412.7|37372.7|37338.7|37298.7|301
1696843500000|2023-10-09 09:25:00|37392.7|37352.7|37395.7|37355.7|37395.7|37355.7|37385.7|37345.7|16
1696843800000|2023-10-09 09:30:00|37390.7|37350.7|37405.7|37365.7|37405.7|37365.7|37385.7|37345.7|32
1696844100000|2023-10-09 09:35:00|37415.7|37375.7|37369.7|37329.7|37415.7|37375.7|37369.7|37329.7|760
1696844400000|2023-10-09 09:40:00|37371.7|37331.7|37401.7|37361.7|37406.7|37366.7|37369.7|37329.7|135
1696844700000|2023-10-09 09:45:00|37403.7|37363.7|37389.7|37349.7|37427.7|37387.7|37384.7|37344.7|22
1696845000000|2023-10-09 09:50:00|37387.7|37347.7|37391.7|37351.7|37415.7|37375.7|37379.7|37339.7|831
1696845300000|2023-10-09 09:55:00|37399.7|37359.7|37409.7|37369.7|37421.7|37381.7|37399.7|37359.7|38
1696845600000|2023-10-09 10:00:00|37404.7|37364.7|37383.7|37343.7|37414.7|37374.7|37377.7|37337.7|14
1696845900000|2023-10-09 10:05:00|37386.7|37346.7|37384.7|37344.7|37394.7|37354.7|37381.7|37341.7|18
1696846200000|2023-10-09 10:10:00|37389.7|37349.7|37368.7|37328.7|37401.7|37361.7|37368.7|37328.7|21
1696846500000|2023-10-09 10:15:00|37363.7|37323.7|37380.7|37340.7|37380.7|37340.7|37360.7|37320.7|35
1696846800000|2023-10-09 10:20:00|37375.7|37335.7|37419.6|37379.6|37422.7|37382.7|37375.7|37335.7|27
1696847100000|2023-10-09 10:25:00|37429.6|37389.6|37437.7|37397.7|37437.7|37397.7|37419.6|37379.6|35
1696847400000|2023-10-09 10:30:00|37427.7|37387.7|37449.6|37409.6|37461.6|37421.6|37427.7|37387.7|25
1696847700000|2023-10-09 10:35:00|37456.6|37416.6|37459.6|37419.6|37471.6|37431.6|37451.6|37411.6|33
1696848000000|2023-10-09 10:40:00|37454.6|37414.6|37459.6|37419.6|37463.6|37423.6|37451.6|37411.6|5
1696848300000|2023-10-09 10:45:00|37454.6|37414.6|37474.6|37434.6|37474.6|37434.6|37452.6|37412.6|16
1696848600000|2023-10-09 10:50:00|37469.6|37429.6|37441.6|37401.6|37469.6|37429.6|37429.6|37389.6|20
1696848900000|2023-10-09 10:55:00|37444.6|37404.6|37441.6|37401.6|37449.6|37409.6|37429.6|37389.6|30
1696849200000|2023-10-09 11:00:00|37439.6|37399.6|37409.6|37369.6|37444.6|37404.6|37409.6|37369.6|12
1696849500000|2023-10-09 11:05:00|37412.6|37372.6|37429.6|37389.6|37441.6|37401.6|37412.6|37372.6|58
1696849800000|2023-10-09 11:10:00|37434.6|37394.6|37387.6|37347.6|37444.6|37404.6|37387.6|37347.6|39
1696850100000|2023-10-09 11:15:00|37392.6|37352.6|37407.6|37367.6|37409.6|37369.6|37392.6|37352.6|18
1696850400000|2023-10-09 11:20:00|37409.6|37369.6|37399.6|37359.6|37409.6|37369.6|37392.6|37352.6|15
1696850700000|2023-10-09 11:25:00|37404.6|37364.6|37417.6|37377.6|37419.6|37379.6|37404.6|37364.6|140
1696851000000|2023-10-09 11:30:00|37414.6|37374.6|37412.6|37372.6|37427.6|37387.6|37402.6|37362.6|4
1696851300000|2023-10-09 11:35:00|37414.6|37374.6|37419.6|37379.6|37424.6|37384.6|37397.6|37357.6|39
1696851600000|2023-10-09 11:40:00|37412.6|37372.6|37414.6|37374.6|37419.6|37379.6|37401.6|37361.6|15
1696851900000|2023-10-09 11:45:00|37412.6|37372.6|37395.6|37355.6|37412.6|37372.6|37389.6|37349.6|12
1696852200000|2023-10-09 11:50:00|37392.6|37352.6|37395.6|37355.6|37407.6|37367.6|37372.6|37332.6|61
1696852500000|2023-10-09 11:55:00|37389.6|37349.6|37367.6|37327.6|37407.6|37367.6|37359.6|37319.6|19
1696852800000|2023-10-09 12:00:00|37365.6|37325.6|37327.6|37287.6|37372.6|37332.6|37327.6|37287.6|56
1696853100000|2023-10-09 12:05:00|37329.5|37289.5|37357.6|37317.6|37367.6|37327.6|37320.6|37280.6|24
1696853400000|2023-10-09 12:10:00|37360.6|37320.6|37362.5|37322.5|37365.6|37325.6|37352.6|37312.6|8
1696853700000|2023-10-09 12:15:00|37359.5|37319.5|37367.5|37327.5|37385.6|37345.6|37359.5|37319.5|14
1696854000000|2023-10-09 12:20:00|37365.6|37325.6|37365.6|37325.6|37377.5|37337.5|37357.5|37317.5|18
1696854300000|2023-10-09 12:25:00|37370.6|37330.6|37385.5|37345.5|37398.6|37358.6|37365.6|37325.6|29
1696854600000|2023-10-09 12:30:00|37388.6|37348.6|37405.5|37365.5|37425.5|37385.5|37382.5|37342.5|73
1696854900000|2023-10-09 12:35:00|37408.6|37368.6|37387.5|37347.5|37422.5|37382.5|37385.5|37345.5|91
1696855200000|2023-10-09 12:40:00|37389.5|37349.5|37339.5|37299.5|37389.5|37349.5|37334.5|37294.5|42
1696858200000|2023-10-09 13:30:00|37376.4|37336.4|37119.5|37079.5|37419.5|37379.5|37076.5|37036.5|2425
1696858500000|2023-10-09 13:35:00|37117.6|37077.6|37181.5|37141.5|37216.5|37176.5|37091.5|37051.5|721
1696858800000|2023-10-09 13:40:00|37178.5|37138.5|37173.5|37133.5|37228.5|37188.5|37128.5|37088.5|387
1696859100000|2023-10-09 13:45:00|37171.5|37131.5|37134.5|37094.5|37191.5|37151.5|37109.5|37069.5|467
1696859400000|2023-10-09 13:50:00|37137.5|37097.5|37096.5|37056.5|37142.5|37102.5|37076.5|37036.5|644
1696859700000|2023-10-09 13:55:00|37094.5|37054.5|37065.5|37025.5|37126.5|37086.5|37058.5|37018.5|307
1696860000000|2023-10-09 14:00:00|37070.5|37030.5|37058.5|37018.5|37075.5|37035.5|37046.5|37006.5|317
1696860300000|2023-10-09 14:05:00|37056.5|37016.5|37044.5|37004.5|37056.5|37016.5|37011.5|36971.5|270
1696860600000|2023-10-09 14:10:00|37038.5|36998.5|37034.5|36994.5|37058.5|37018.5|37024.5|36984.5|129
1696860900000|2023-10-09 14:15:00|37036.5|36996.5|37066.5|37026.5|37101.5|37061.5|37024.5|36984.5|260
1696861200000|2023-10-09 14:20:00|37064.5|37024.5|37068.5|37028.5|37113.5|37073.5|37004.5|36964.5|373
1696861500000|2023-10-09 14:25:00|37071.5|37031.5|37084.5|37044.5|37131.5|37091.5|37048.5|37008.5|420
1696861800000|2023-10-09 14:30:00|37088.5|37048.5|37134.5|37094.5|37171.5|37131.5|37064.5|37024.5|446
1696862100000|2023-10-09 14:35:00|37131.5|37091.5|37196.5|37156.5|37198.4|37158.4|37114.5|37074.5|299
1696862400000|2023-10-09 14:40:00|37186.5|37146.5|37211.5|37171.5|37231.5|37191.5|37171.5|37131.5|392
1696862700000|2023-10-09 14:45:00|37221.5|37181.5|37216.5|37176.5|37258.4|37218.4|37201.5|37161.5|289
1696863000000|2023-10-09 14:50:00|37214.5|37174.5|37281.4|37241.4|37285.4|37245.4|37211.5|37171.5|264
1696863300000|2023-10-09 14:55:00|37279.5|37239.5|37277.5|37237.5|37312.5|37272.5|37244.5|37204.5|507
1696863600000|2023-10-09 15:00:00|37282.5|37242.5|37351.4|37311.4|37361.4|37321.4|37267.5|37227.5|772
1696863900000|2023-10-09 15:05:00|37354.5|37314.5|37279.5|37239.5|37384.5|37344.5|37274.5|37234.5|696
1696864200000|2023-10-09 15:10:00|37276.4|37236.4|37404.4|37364.4|37404.4|37364.4|37269.5|37229.5|510
1696864500000|2023-10-09 15:15:00|37414.4|37374.4|37374.4|37334.4|37471.4|37431.4|37371.4|37331.4|475
1696864800000|2023-10-09 15:20:00|37371.4|37331.4|37381.4|37341.4|37381.4|37341.4|37284.4|37244.4|574
1696865100000|2023-10-09 15:25:00|37378.4|37338.4|37309.4|37269.4|37388.4|37348.4|37301.4|37261.4|369
1696865400000|2023-10-09 15:30:00|37314.4|37274.4|37326.5|37286.5|37354.4|37314.4|37293.5|37253.5|1763
1696865700000|2023-10-09 15:35:00|37333.5|37293.5|37395.5|37355.5|37395.5|37355.5|37279.5|37239.5|1340
1696866000000|2023-10-09 15:40:00|37393.5|37353.5|37371.5|37331.5|37410.5|37370.5|37353.5|37313.5|270
1696866300000|2023-10-09 15:45:00|37366.5|37326.5|37390.5|37350.5|37393.5|37353.5|37316.5|37276.5|432
1696866600000|2023-10-09 15:50:00|37387.4|37347.4|37433.5|37393.5|37440.5|37400.5|37360.5|37320.5|264
1696866900000|2023-10-09 15:55:00|37438.5|37398.5|37486.5|37446.5|37513.5|37473.5|37433.5|37393.5|331
1696867200000|2023-10-09 16:00:00|37483.5|37443.5|37384.5|37344.5|37486.5|37446.5|37382.5|37342.5|881
1696867500000|2023-10-09 16:05:00|37386.5|37346.5|37429.5|37389.5|37442.5|37402.5|37345.5|37305.5|807
1696867800000|2023-10-09 16:10:00|37424.5|37384.5|37437.5|37397.5|37439.5|37399.5|37389.5|37349.5|235
1696868100000|2023-10-09 16:15:00|37439.5|37399.5|37405.5|37365.5|37442.5|37402.5|37392.5|37352.5|646
1696868400000|2023-10-09 16:20:00|37402.5|37362.5|37384.6|37344.6|37448.6|37408.6|37381.6|37341.6|653
1696868700000|2023-10-09 16:25:00|37381.6|37341.6|37391.6|37351.6|37411.6|37371.6|37364.6|37324.6|345
1696869000000|2023-10-09 16:30:00|37394.6|37354.6|37453.5|37413.5|37453.5|37413.5|37354.6|37314.6|539
1696869300000|2023-10-09 16:35:00|37444.6|37404.6|37378.5|37338.5|37444.6|37404.6|37364.6|37324.6|636
1696869600000|2023-10-09 16:40:00|37381.6|37341.6|37445.5|37405.5|37477.5|37437.5|37368.5|37328.5|230
1696869900000|2023-10-09 16:45:00|37452.5|37412.5|37535.5|37495.5|37545.5|37505.5|37452.5|37412.5|483
1696870200000|2023-10-09 16:50:00|37538.5|37498.5|37551.6|37511.6|37568.5|37528.5|37518.5|37478.5|228
1696870500000|2023-10-09 16:55:00|37548.5|37508.5|37442.6|37402.6|37551.6|37511.6|37425.6|37385.6|326
1696870800000|2023-10-09 17:00:00|37444.6|37404.6|37420.6|37380.6|37452.6|37412.6|37412.6|37372.6|250
1696871100000|2023-10-09 17:05:00|37413.6|37373.6|37364.7|37324.7|37413.6|37373.6|37362.7|37322.7|663
1696871400000|2023-10-09 17:10:00|37366.7|37326.7|37383.6|37343.6|37403.6|37363.6|37354.7|37314.7|908
1696871700000|2023-10-09 17:15:00|37380.6|37340.6|37395.6|37355.6|37395.6|37355.6|37344.7|37304.7|1137
1696872000000|2023-10-09 17:20:00|37400.6|37360.6|37434.6|37394.6|37442.6|37402.6|37390.6|37350.6|411
1696872300000|2023-10-09 17:25:00|37444.6|37404.6|37471.5|37431.5|37476.5|37436.5|37437.6|37397.6|297
1696872600000|2023-10-09 17:30:00|37476.5|37436.5|37523.5|37483.5|37528.5|37488.5|37459.6|37419.6|368
1696872900000|2023-10-09 17:35:00|37526.5|37486.5|37546.5|37506.5|37558.5|37518.5|37518.5|37478.5|172
1696873200000|2023-10-09 17:40:00|37549.6|37509.6|37578.5|37538.5|37618.5|37578.5|37539.6|37499.6|442
1696873500000|2023-10-09 17:45:00|37581.5|37541.5|37566.5|37526.5|37608.5|37568.5|37540.6|37500.6|1198
1696873800000|2023-10-09 17:50:00|37568.5|37528.5|37642.5|37602.5|37645.5|37605.5|37558.5|37518.5|1391
1696874100000|2023-10-09 17:55:00|37645.5|37605.5|37578.5|37538.5|37656.4|37616.4|37568.5|37528.5|2124
1696874400000|2023-10-09 18:00:00|37581.5|37541.5|37527.4|37487.4|37602.4|37562.4|37498.5|37458.5|603
1696874700000|2023-10-09 18:05:00|37525.5|37485.5|37536.4|37496.4|37541.4|37501.4|37486.4|37446.4|464
1696875000000|2023-10-09 18:10:00|37526.4|37486.4|37402.4|37362.4|37526.4|37486.4|37397.4|37357.4|2401
1696875300000|2023-10-09 18:15:00|37405.5|37365.5|37365.5|37325.5|37417.4|37377.4|37360.5|37320.5|779
1696896000000|2023-10-10 00:00:00|37298.3|37258.3|37373.3|37333.3|37380.2|37340.2|37250.2|37210.2|203
1696896300000|2023-10-10 00:05:00|37375.2|37335.2|37365.2|37325.2|37385.2|37345.2|37365.2|37325.2|179
1696896600000|2023-10-10 00:10:00|37367.2|37327.2|37362.2|37322.2|37382.2|37342.2|37330.2|37290.2|39
1696896900000|2023-10-10 00:15:00|37360.2|37320.2|37362.2|37322.2|37384.2|37344.2|37355.2|37315.2|31
1696897200000|2023-10-10 00:20:00|37360.2|37320.2|37365.2|37325.2|37367.2|37327.2|37355.2|37315.2|5
1696897500000|2023-10-10 00:25:00|37357.2|37317.2|37337.2|37297.2|37367.2|37327.2|37335.2|37295.2|14
1696897800000|2023-10-10 00:30:00|37342.2|37302.2|37295.2|37255.2|37345.2|37305.2|37295.2|37255.2|20
1696898100000|2023-10-10 00:35:00|37315.2|37275.2|37305.2|37265.2|37330.2|37290.2|37297.2|37257.2|20
1696898400000|2023-10-10 00:40:00|37303.2|37263.2|37303.2|37263.2|37305.2|37265.2|37295.2|37255.2|8
1696898700000|2023-10-10 00:45:00|37300.2|37260.2|37305.2|37265.2|37307.2|37267.2|37295.2|37255.2|9
1696899000000|2023-10-10 00:50:00|37307.2|37267.2|37315.2|37275.2|37315.2|37275.2|37295.2|37255.2|7
1696899300000|2023-10-10 00:55:00|37323.2|37283.2|37322.2|37282.2|37325.2|37285.2|37320.2|37280.2|5
1696899600000|2023-10-10 01:00:00|37320.2|37280.2|37285.2|37245.2|37320.2|37280.2|37265.2|37225.2|15
1696899900000|2023-10-10 01:05:00|37282.2|37242.2|37253.2|37213.2|37295.2|37255.2|37253.2|37213.2|24
1696900200000|2023-10-10 01:10:00|37255.2|37215.2|37283.2|37243.2|37283.2|37243.2|37253.2|37213.2|7
1696900500000|2023-10-10 01:15:00|37275.2|37235.2|37205.2|37165.2|37285.2|37245.2|37205.2|37165.2|27
1696900800000|2023-10-10 01:20:00|37207.1|37167.1|37233.2|37193.2|37233.2|37193.2|37205.2|37165.2|8
1696901100000|2023-10-10 01:25:00|37235.2|37195.2|37243.2|37203.2|37265.2|37225.2|37235.2|37195.2|32
1696901400000|2023-10-10 01:30:00|37245.2|37205.2|37283.2|37243.2|37283.2|37243.2|37245.2|37205.2|11
1696901700000|2023-10-10 01:35:00|37285.2|37245.2|37265.2|37225.2|37285.2|37245.2|37265.2|37225.2|7
1696902000000|2023-10-10 01:40:00|37257.1|37217.1|37255.2|37215.2|37265.2|37225.2|37247.1|37207.1|2
1696902300000|2023-10-10 01:45:00|37253.2|37213.2|37255.2|37215.2|37275.2|37235.2|37245.2|37205.2|5
1696902600000|2023-10-10 01:50:00|37257.1|37217.1|37255.2|37215.2|37265.2|37225.2|37253.2|37213.2|4
1696902900000|2023-10-10 01:55:00|37253.2|37213.2|37235.2|37195.2|37255.2|37215.2|37235.2|37195.2|5
1696903200000|2023-10-10 02:00:00|37237.1|37197.1|37235.2|37195.2|37255.2|37215.2|37225.2|37185.2|11
1696903500000|2023-10-10 02:05:00|37238.2|37198.2|37235.2|37195.2|37245.2|37205.2|37235.2|37195.2|3
1696903800000|2023-10-10 02:10:00|37240.2|37200.2|37237.1|37197.1|37245.1|37205.1|37235.1|37195.1|0
1696904100000|2023-10-10 02:15:00|37240.1|37200.1|37243.2|37203.2|37245.1|37205.1|37235.1|37195.1|0
1696904400000|2023-10-10 02:20:00|37240.1|37200.1|37243.2|37203.2|37243.2|37203.2|37235.1|37195.1|1
1696904700000|2023-10-10 02:25:00|37238.2|37198.2|37225.1|37185.1|37238.2|37198.2|37213.2|37173.2|26
1696905000000|2023-10-10 02:30:00|37227.1|37187.1|37215.1|37175.1|37227.1|37187.1|37215.1|37175.1|8
1696905300000|2023-10-10 02:35:00|37218.2|37178.2|37225.1|37185.1|37230.1|37190.1|37215.1|37175.1|9
1696905600000|2023-10-10 02:40:00|37223.2|37183.2|37228.2|37188.2|37233.2|37193.2|37215.1|37175.1|2
1696905900000|2023-10-10 02:45:00|37233.2|37193.2|37245.1|37205.1|37253.2|37213.2|37233.2|37193.2|13
1696906200000|2023-10-10 02:50:00|37248.2|37208.2|37245.1|37205.1|37255.1|37215.1|37243.2|37203.2|8
1696906500000|2023-10-10 02:55:00|37248.2|37208.2|37250.1|37210.1|37252.1|37212.1|37245.1|37205.1|4
1696906800000|2023-10-10 03:00:00|37248.2|37208.2|37255.1|37215.1|37258.2|37218.2|37240.1|37200.1|5
1696907100000|2023-10-10 03:05:00|37258.2|37218.2|37263.2|37223.2|37273.2|37233.2|37258.2|37218.2|11
1696907400000|2023-10-10 03:10:00|37263.1|37223.1|37268.1|37228.1|37268.1|37228.1|37258.1|37218.1|7
1696907700000|2023-10-10 03:15:00|37265.1|37225.1|37248.1|37208.1|37265.1|37225.1|37245.1|37205.1|5
1696908000000|2023-10-10 03:20:00|37251.2|37211.2|37255.1|37215.1|37255.1|37215.1|37251.2|37211.2|2
1696908300000|2023-10-10 03:25:00|37253.1|37213.1|37255.1|37215.1|37258.1|37218.1|37250.1|37210.1|1
1696908600000|2023-10-10 03:30:00|37253.1|37213.1|37253.1|37213.1|37255.1|37215.1|37253.1|37213.1|2
1696908900000|2023-10-10 03:35:00|37250.1|37210.1|37245.1|37205.1|37250.1|37210.1|37245.1|37205.1|0
1696909200000|2023-10-10 03:40:00|37253.1|37213.1|37253.1|37213.1|37253.1|37213.1|37253.1|37213.1|7
1696909500000|2023-10-10 03:45:00|37251.2|37211.2|37238.1|37198.1|37251.2|37211.2|37235.1|37195.1|3
1696909800000|2023-10-10 03:50:00|37235.1|37195.1|37235.1|37195.1|37238.1|37198.1|37231.2|37191.2|19
1696910100000|2023-10-10 03:55:00|37230.1|37190.1|37235.1|37195.1|37235.1|37195.1|37230.1|37190.1|3
1696910400000|2023-10-10 04:00:00|||||||||1
1696910700000|2023-10-10 04:05:00|37233.1|37193.1|37228.1|37188.1|37233.1|37193.1|37228.1|37188.1|2
1696911300000|2023-10-10 04:15:00|||||||||1
1696911600000|2023-10-10 04:20:00|||||||||1
1696911900000|2023-10-10 04:25:00|37215.1|37175.1|37218.1|37178.1|37218.1|37178.1|37208.1|37168.1|18
1696912200000|2023-10-10 04:30:00|37228.1|37188.1|37218.1|37178.1|37228.1|37188.1|37218.1|37178.1|2
1696912500000|2023-10-10 04:35:00|37228.1|37188.1|37228.1|37188.1|37233.1|37193.1|37228.1|37188.1|14
1696912800000|2023-10-10 04:40:00|37223.1|37183.1|37225|37185|37225|37185|37220|37180|3
1696913100000|2023-10-10 04:45:00|37223.1|37183.1|37223.1|37183.1|37225|37185|37223.1|37183.1|1
1696913400000|2023-10-10 04:50:00|37228.1|37188.1|37228.1|37188.1|37228.1|37188.1|37225|37185|1
1696913700000|2023-10-10 04:55:00|37230|37190|37230|37190|37233.1|37193.1|37230|37190|3
1696914000000|2023-10-10 05:00:00|37228.1|37188.1|37208.1|37168.1|37228.1|37188.1|37208.1|37168.1|30
1696914300000|2023-10-10 05:05:00|37210|37170|37213.1|37173.1|37213.1|37173.1|37210|37170|1
1696914600000|2023-10-10 05:10:00|37211.1|37171.1|37205|37165|37213.1|37173.1|37198.1|37158.1|9
1696914900000|2023-10-10 05:15:00|37210|37170|37215|37175|37215|37175|37208.1|37168.1|4
1696915200000|2023-10-10 05:20:00|37218.1|37178.1|37195|37155|37218.1|37178.1|37175|37135|78
1696915500000|2023-10-10 05:25:00|37198.1|37158.1|37180|37140|37198.1|37158.1|37177|37137|5
1696915800000|2023-10-10 05:30:00|37182|37142|37185|37145|37195|37155|37175|37135|13
1696916100000|2023-10-10 05:35:00|37187|37147|37185|37145|37195|37155|37177|37137|37
1696916400000|2023-10-10 05:40:00|37183.1|37143.1|37173.1|37133.1|37183.1|37143.1|37168.1|37128.1|17
1696916700000|2023-10-10 05:45:00|37170|37130|37180|37140|37183.1|37143.1|37168.1|37128.1|40
1696917000000|2023-10-10 05:50:00|37178|37138|37180|37140|37188|37148|37173|37133|8
1696917300000|2023-10-10 05:55:00|37183|37143|37205|37165|37210|37170|37178|37138|13
1696917600000|2023-10-10 06:00:00|37208|37168|37205|37165|37218|37178|37205|37165|4
1696917900000|2023-10-10 06:05:00|37202|37162|37175|37135|37202|37162|37170|37130|15
1696918200000|2023-10-10 06:10:00|37173|37133|37165|37125|37175|37135|37165|37125|6
1696918500000|2023-10-10 06:15:00|37166.9|37126.9|37165|37125|37188|37148|37161.9|37121.9|2
1696918800000|2023-10-10 06:20:00|37170|37130|37180|37140|37185|37145|37166.9|37126.9|13
1696919100000|2023-10-10 06:25:00|37181.9|37141.9|37185|37145|37205|37165|37181.9|37141.9|12
1696919400000|2023-10-10 06:30:00|37181.9|37141.9|37190|37150|37200|37160|37180|37140|28
1696919700000|2023-10-10 06:35:00|37191.9|37151.9|37185|37145|37200|37160|37176.9|37136.9|11
1696920000000|2023-10-10 06:40:00|37176.9|37136.9|37165|37125|37176.9|37136.9|37161.9|37121.9|9
1696920300000|2023-10-10 06:45:00|37175|37135|37176.9|37136.9|37188|37148|37175|37135|14
1696920600000|2023-10-10 06:50:00|37178.9|37138.9|37140|37100|37178.9|37138.9|37135|37095|67
1696920900000|2023-10-10 06:55:00|37136.9|37096.9|37135|37095|37148|37108|37131.9|37091.9|27
1696921200000|2023-10-10 07:00:00|37136.9|37096.9|37145|37105|37148|37108|37136.9|37096.9|32
1696921500000|2023-10-10 07:05:00|37160|37120|37188|37148|37188|37148|37160|37120|15
1696921800000|2023-10-10 07:10:00|37183|37143|37195|37155|37205|37165|37173|37133|38
1696922100000|2023-10-10 07:15:00|37200|37160|37196.9|37156.9|37208|37168|37191.9|37151.9|19
1696922400000|2023-10-10 07:20:00|37191.9|37151.9|37179.9|37139.9|37191.9|37151.9|37174.9|37134.9|14
1696922700000|2023-10-10 07:25:00|37181.9|37141.9|37189.9|37149.9|37189.9|37149.9|37174.9|37134.9|6
1696923000000|2023-10-10 07:30:00|37188|37148|37174.9|37134.9|37204.9|37164.9|37171.9|37131.9|47
1696923300000|2023-10-10 07:35:00|37176.9|37136.9|37196.9|37156.9|37201.9|37161.9|37176.9|37136.9|19
1696923600000|2023-10-10 07:40:00|37199.9|37159.9|37191.9|37151.9|37208|37168|37191.9|37151.9|10
1696923900000|2023-10-10 07:45:00|37194.9|37154.9|37234.9|37194.9|37234.9|37194.9|37191.9|37151.9|66
1696924200000|2023-10-10 07:50:00|37236.9|37196.9|37236.9|37196.9|37239.9|37199.9|37234.9|37194.9|10
1696924500000|2023-10-10 07:55:00|37234.9|37194.9|37251.9|37211.9|37251.9|37211.9|37226.9|37186.9|10
1696924800000|2023-10-10 08:00:00|37249.9|37209.9|37261.9|37221.9|37264.9|37224.9|37244.9|37204.9|27
1696925100000|2023-10-10 08:05:00|37264.9|37224.9|37281.9|37241.9|37284.9|37244.9|37264.9|37224.9|42
1696925400000|2023-10-10 08:10:00|37278.8|37238.8|37294.9|37254.9|37303|37263|37276.9|37236.9|30
1696925700000|2023-10-10 08:15:00|37298|37258|37324.9|37284.9|37331.9|37291.9|37298|37258|62
1696926000000|2023-10-10 08:20:00|37321.9|37281.9|37341.9|37301.9|37344.9|37304.9|37321.9|37281.9|57
1696926300000|2023-10-10 08:25:00|37344.9|37304.9|37344.9|37304.9|37346.9|37306.9|37341.9|37301.9|55
1696926600000|2023-10-10 08:30:00|37349.9|37309.9|37354.9|37314.9|37354.9|37314.9|37334.9|37294.9|31
1696926900000|2023-10-10 08:35:00|37351.9|37311.9|37366.8|37326.8|37374.9|37334.9|37351.8|37311.8|22
1696927200000|2023-10-10 08:40:00|37371.8|37331.8|37351.8|37311.8|37374.9|37334.9|37341.8|37301.8|14
1696927500000|2023-10-10 08:45:00|37354.9|37314.9|37371.8|37331.8|37379.9|37339.9|37351.8|37311.8|32
1696927800000|2023-10-10 08:50:00|37374.9|37334.9|37364.9|37324.9|37374.9|37334.9|37356.8|37316.8|33
1696928100000|2023-10-10 08:55:00|37369.9|37329.9|37351.8|37311.8|37374.9|37334.9|37351.8|37311.8|6
1696928400000|2023-10-10 09:00:00|37344.9|37304.9|37344.9|37304.9|37347.9|37307.9|37341.8|37301.8|18
1696928700000|2023-10-10 09:05:00|37341.8|37301.8|37311.8|37271.8|37344.9|37304.9|37311.8|37271.8|31
1696929000000|2023-10-10 09:10:00|37314.9|37274.9|37316.8|37276.8|37319.9|37279.9|37304.9|37264.9|4
1696929300000|2023-10-10 09:15:00|37314.9|37274.9|37304.9|37264.9|37324.9|37284.9|37304.9|37264.9|24
1696929600000|2023-10-10 09:20:00|37294.9|37254.9|37288.8|37248.8|37305.7|37265.7|37286.8|37246.8|65
1696929900000|2023-10-10 09:25:00|37290.7|37250.7|37300.7|37260.7|37303.8|37263.8|37288.8|37248.8|3
1696930200000|2023-10-10 09:30:00|37298.8|37258.8|37278.8|37238.8|37298.8|37258.8|37268.8|37228.8|8
1696930500000|2023-10-10 09:35:00|37273.8|37233.8|37269.9|37229.9|37274.9|37234.9|37264.9|37224.9|9
1696930800000|2023-10-10 09:40:00|37264.9|37224.9|37288.8|37248.8|37302.7|37262.7|37261.8|37221.8|287
1696931100000|2023-10-10 09:45:00|37283.8|37243.8|37285.7|37245.7|37300.7|37260.7|37278.8|37238.8|155
1696931400000|2023-10-10 09:50:00|37288.7|37248.7|37285.7|37245.7|37299.6|37259.6|37285.7|37245.7|146
1696931700000|2023-10-10 09:55:00|37290.7|37250.7|37272.6|37232.6|37290.7|37250.7|37272.6|37232.6|7
1696932000000|2023-10-10 10:00:00|37267.6|37227.6|37288.7|37248.7|37293.7|37253.7|37267.6|37227.6|45
1696932300000|2023-10-10 10:05:00|37280.7|37240.7|37278.7|37238.7|37291.8|37251.8|37268.7|37228.7|22
1696932600000|2023-10-10 10:10:00|37280.7|37240.7|37288.7|37248.7|37298.7|37258.7|37278.7|37238.7|7
1696932900000|2023-10-10 10:15:00|37280.7|37240.7|37278.7|37238.7|37288.7|37248.7|37278.7|37238.7|9
1696933200000|2023-10-10 10:20:00|37270.7|37230.7|37278.7|37238.7|37280.7|37240.7|37268.7|37228.7|16
1696933500000|2023-10-10 10:25:00|37280.7|37240.7|37268.7|37228.7|37280.7|37240.7|37264.8|37224.8|99
1696933800000|2023-10-10 10:30:00|37261.8|37221.8|37268.7|37228.7|37271.8|37231.8|37261.8|37221.8|26
1696934100000|2023-10-10 10:35:00|37278.7|37238.7|37268.7|37228.7|37281.8|37241.8|37265.7|37225.7|35
1696934400000|2023-10-10 10:40:00|37266.8|37226.8|37248.7|37208.7|37281.8|37241.8|37245.7|37205.7|31
1696934700000|2023-10-10 10:45:00|37243.7|37203.7|37238.7|37198.7|37255.7|37215.7|37238.7|37198.7|41
1696935000000|2023-10-10 10:50:00|37248.7|37208.7|37238.7|37198.7|37248.7|37208.7|37238.7|37198.7|10
1696935300000|2023-10-10 10:55:00|37228.7|37188.7|37208.7|37168.7|37228.7|37188.7|37205.6|37165.6|41
1696935600000|2023-10-10 11:00:00|37210.6|37170.6|37210.6|37170.6|37218.7|37178.7|37208.7|37168.7|28
1696935900000|2023-10-10 11:05:00|37213.7|37173.7|37215.6|37175.6|37215.6|37175.6|37208.7|37168.7|14
1696936200000|2023-10-10 11:10:00|37223.7|37183.7|37198.7|37158.7|37223.7|37183.7|37195.6|37155.6|93
1696936500000|2023-10-10 11:15:00|37203.7|37163.7|37213.7|37173.7|37215.6|37175.6|37200.6|37160.6|14
1696936800000|2023-10-10 11:20:00|37215.6|37175.6|37220.6|37180.6|37228.7|37188.7|37215.6|37175.6|21
1696937100000|2023-10-10 11:25:00|37225.6|37185.6|37226.7|37186.7|37226.7|37186.7|37216.7|37176.7|16
1696937400000|2023-10-10 11:30:00|37229.8|37189.8|37256.7|37216.7|37259.8|37219.8|37229.8|37189.8|27
1696937700000|2023-10-10 11:35:00|37258.7|37218.7|37256.7|37216.7|37286.7|37246.7|37254.8|37214.8|35
1696938000000|2023-10-10 11:40:00|37261.7|37221.7|37256.7|37216.7|37261.7|37221.7|37244.8|37204.8|32
1696938300000|2023-10-10 11:45:00|37259.8|37219.8|37296.7|37256.7|37301.7|37261.7|37259.8|37219.8|48
1696938600000|2023-10-10 11:50:00|37301.7|37261.7|37339.8|37299.8|37391.7|37351.7|37296.7|37256.7|129
1696938900000|2023-10-10 11:55:00|37336.7|37296.7|37364.8|37324.8|37364.8|37324.8|37334.8|37294.8|26
1696939200000|2023-10-10 12:00:00|37361.7|37321.7|37389.8|37349.8|37394.8|37354.8|37356.7|37316.7|44
1696939500000|2023-10-10 12:05:00|37391.7|37351.7|37351.7|37311.7|37392.8|37352.8|37314.8|37274.8|184
1696939800000|2023-10-10 12:10:00|37356.7|37316.7|37354.8|37314.8|37364.8|37324.8|37341.7|37301.7|23
1696940100000|2023-10-10 12:15:00|37351.7|37311.7|37421.7|37381.7|37421.7|37381.7|37351.7|37311.7|59
1696940400000|2023-10-10 12:20:00|37424.8|37384.8|37386.7|37346.7|37426.7|37386.7|37386.7|37346.7|75
1696940700000|2023-10-10 12:25:00|37391.7|37351.7|37367.8|37327.8|37424.7|37384.7|37364.7|37324.7|84
1696941000000|2023-10-10 12:30:00|37372.8|37332.8|37379.7|37339.7|37379.7|37339.7|37344.7|37304.7|34
1696941300000|2023-10-10 12:35:00|37381.7|37341.7|37366.7|37326.7|37384.7|37344.7|37364.7|37324.7|15
1696941600000|2023-10-10 12:40:00|37371.7|37331.7|37354.7|37314.7|37389.7|37349.7|37344.7|37304.7|78
1696944600000|2023-10-10 13:30:00|37476.6|37436.6|37526.6|37486.6|37684.7|37644.7|37347.8|37307.8|1610
1696944900000|2023-10-10 13:35:00|37524.7|37484.7|37517.8|37477.8|37608.6|37568.6|37494.7|37454.7|876
1696945200000|2023-10-10 13:40:00|37519.7|37479.7|37621.6|37581.6|37656.6|37616.6|37512.8|37472.8|725
1696945500000|2023-10-10 13:45:00|37631.6|37591.6|37586.6|37546.6|37638.6|37598.6|37578.6|37538.6|281
1696945800000|2023-10-10 13:50:00|37584.7|37544.7|37591.6|37551.6|37651.6|37611.6|37581.6|37541.6|403
1696946100000|2023-10-10 13:55:00|37586.6|37546.6|37541.6|37501.6|37611.6|37571.6|37527.7|37487.7|401
1696946400000|2023-10-10 14:00:00|37547.7|37507.7|37678.6|37638.6|37721.6|37681.6|37537.7|37497.7|630
1696946700000|2023-10-10 14:05:00|37683.6|37643.6|37688.6|37648.6|37720.5|37680.5|37658.6|37618.6|374
1696947000000|2023-10-10 14:10:00|37695.5|37655.5|37624.4|37584.4|37705.5|37665.5|37608.6|37568.6|1025
1696947300000|2023-10-10 14:15:00|37622.4|37582.4|37609.4|37569.4|37669.4|37629.4|37589.4|37549.4|496
1696947600000|2023-10-10 14:20:00|37614.4|37574.4|37686.3|37646.3|37693.3|37653.3|37590.5|37550.5|696
1696947900000|2023-10-10 14:25:00|37679.4|37639.4|37699.4|37659.4|37729.4|37689.4|37671.3|37631.3|685
1696948200000|2023-10-10 14:30:00|37702.4|37662.4|37679.4|37639.4|37762.4|37722.4|37659.4|37619.4|589
1696948500000|2023-10-10 14:35:00|37689.4|37649.4|37709.4|37669.4|37729.4|37689.4|37677.4|37637.4|326
1696948800000|2023-10-10 14:40:00|37712.4|37672.4|37638.5|37598.5|37752.4|37712.4|37635.5|37595.5|565
1696949100000|2023-10-10 14:45:00|37645.5|37605.5|37621.6|37581.6|37670.5|37630.5|37583.5|37543.5|535
1696949400000|2023-10-10 14:50:00|37618.5|37578.5|37673.5|37633.5|37681.6|37641.6|37606.6|37566.6|287
1696949700000|2023-10-10 14:55:00|37675.5|37635.5|37648.5|37608.5|37695.5|37655.5|37638.5|37598.5|207
1696950000000|2023-10-10 15:00:00|37641.6|37601.6|37661.6|37621.6|37673.5|37633.5|37638.5|37598.5|187
1696950300000|2023-10-10 15:05:00|37658.5|37618.5|37700.5|37660.5|37708.5|37668.5|37635.5|37595.5|277
1696950600000|2023-10-10 15:10:00|37703.5|37663.5|37631.6|37591.6|37705.5|37665.5|37618.5|37578.5|406
1696950900000|2023-10-10 15:15:00|37629.6|37589.6|37546.9|37506.9|37671.6|37631.6|37526.9|37486.9|2298
1696951200000|2023-10-10 15:20:00|37549.9|37509.9|37550.7|37510.7|37597.7|37557.7|37513.8|37473.8|1920
1696951500000|2023-10-10 15:25:00|37548.8|37508.8|37518.8|37478.8|37565.7|37525.7|37513.8|37473.8|300
1696951800000|2023-10-10 15:30:00|37520.7|37480.7|37540.7|37500.7|37547.7|37507.7|37507.7|37467.7|270
1696952100000|2023-10-10 15:35:00|37550.7|37510.7|37570.7|37530.7|37580.7|37540.7|37530.7|37490.7|183
1696952400000|2023-10-10 15:40:00|37567.7|37527.7|37593.8|37553.8|37603.8|37563.8|37553.8|37513.8|222
1696952700000|2023-10-10 15:45:00|37600.7|37560.7|37623.8|37583.8|37627.7|37587.7|37600.7|37560.7|234
1696953000000|2023-10-10 15:50:00|37633.8|37593.8|37604.6|37564.6|37649.6|37609.6|37597.7|37557.7|176
1696953300000|2023-10-10 15:55:00|37601.5|37561.5|37597.7|37557.7|37614.6|37574.6|37577.7|37537.7|279
1696953600000|2023-10-10 16:00:00|37599.6|37559.6|37591.5|37551.5|37649.6|37609.6|37589.6|37549.6|182
1696953900000|2023-10-10 16:05:00|37584.6|37544.6|37571.5|37531.5|37587.7|37547.7|37539.6|37499.6|288
1696954200000|2023-10-10 16:10:00|37569.6|37529.6|37521.5|37481.5|37569.6|37529.6|37511.5|37471.5|235
1696954500000|2023-10-10 16:15:00|37524.6|37484.6|37586.5|37546.5|37589.6|37549.6|37511.5|37471.5|144
1696954800000|2023-10-10 16:20:00|37589.6|37549.6|37584.6|37544.6|37611.5|37571.5|37564.6|37524.6|234
1696955100000|2023-10-10 16:25:00|37581.5|37541.5|37591.5|37551.5|37611.5|37571.5|37571.5|37531.5|202
1696955400000|2023-10-10 16:30:00|37594.6|37554.6|37537.6|37497.6|37601.5|37561.5|37534.6|37494.6|268
1696955700000|2023-10-10 16:35:00|37531.5|37491.5|37551.5|37511.5|37581.5|37541.5|37504.6|37464.6|383
1696956000000|2023-10-10 16:40:00|37561.5|37521.5|37534.6|37494.6|37571.5|37531.5|37534.6|37494.6|132
1696956300000|2023-10-10 16:45:00|37524.6|37484.6|37501.5|37461.5|37541.5|37501.5|37501.5|37461.5|327
1696956600000|2023-10-10 16:50:00|37504.6|37464.6|37524.6|37484.6|37569.6|37529.6|37487.6|37447.6|673
1696956900000|2023-10-10 16:55:00|37521.5|37481.5|37571.5|37531.5|37574.6|37534.6|37521.5|37481.5|126
1696957200000|2023-10-10 17:00:00|37564.6|37524.6|37564.6|37524.6|37581.5|37541.5|37561.5|37521.5|418
1696957500000|2023-10-10 17:05:00|37561.5|37521.5|37534.6|37494.6|37571.5|37531.5|37531.5|37491.5|802
1696957800000|2023-10-10 17:10:00|37531.5|37491.5|37534.6|37494.6|37571.5|37531.5|37531.5|37491.5|318
1696958100000|2023-10-10 17:15:00|37531.5|37491.5|37565.4|37525.4|37598.4|37558.4|37531.5|37491.5|394
1696958400000|2023-10-10 17:20:00|37571.5|37531.5|37535.4|37495.4|37598.4|37558.4|37535.4|37495.4|294
1696958700000|2023-10-10 17:25:00|37538.4|37498.4|37545.4|37505.4|37575.4|37535.4|37538.4|37498.4|356
1696959000000|2023-10-10 17:30:00|37548.4|37508.4|37523.4|37483.4|37565.4|37525.4|37523.4|37483.4|284
1696959300000|2023-10-10 17:35:00|37515.4|37475.4|37535.4|37495.4|37543.4|37503.4|37515.4|37475.4|170
1696959600000|2023-10-10 17:40:00|37528.4|37488.4|37489.5|37449.5|37533.4|37493.4|37484.5|37444.5|598
1696959900000|2023-10-10 17:45:00|37487.6|37447.6|37497.6|37457.6|37504.5|37464.5|37471.5|37431.5|510
1696960200000|2023-10-10 17:50:00|37501.5|37461.5|37605.3|37565.3|37605.3|37565.3|37501.5|37461.5|387
1696960500000|2023-10-10 17:55:00|37600.3|37560.3|37670.3|37630.3|37687.3|37647.3|37600.3|37560.3|874
1696960800000|2023-10-10 18:00:00|37675.3|37635.3|37650.3|37610.3|37685.3|37645.3|37610.3|37570.3|414
1696961100000|2023-10-10 18:05:00|37655.3|37615.3|37705.3|37665.3|37718.4|37678.4|37645.3|37605.3|442
1696961400000|2023-10-10 18:10:00|37709.2|37669.2|37695.3|37655.3|37727.3|37687.3|37675.3|37635.3|1612
1696961700000|2023-10-10 18:15:00|37692.3|37652.3|37718.4|37678.4|37722.3|37682.3|37692.3|37652.3|600
1696982400000|2023-10-11 00:00:00|37720.1|37680.1|37710.1|37670.1|37732|37692|37693.9|37653.9|55
1696982700000|2023-10-11 00:05:00|37712|37672|37742|37702|37757|37717|37702|37662|99
1696983000000|2023-10-11 00:10:00|37745.1|37705.1|37742|37702|37757|37717|37735.1|37695.1|19
1696983300000|2023-10-11 00:15:00|37740.1|37700.1|37737|37697|37740.1|37700.1|37732|37692|5
1696983600000|2023-10-11 00:20:00|37735.1|37695.1|37735.1|37695.1|37747|37707|37727|37687|14
1696983900000|2023-10-11 00:25:00|37732|37692|37755|37715|37760|37720|37732|37692|8
1696984200000|2023-10-11 00:30:00|37760|37720|37770|37730|37777|37737|37757|37717|30
1696984500000|2023-10-11 00:35:00|37767|37727|37777|37737|37777|37737|37755|37715|15
1696984800000|2023-10-11 00:40:00|37780|37740|37775|37735|37782|37742|37775|37735|2
1696985100000|2023-10-11 00:45:00|37772|37732|37772|37732|37772|37732|37765|37725|12
1696985400000|2023-10-11 00:50:00|37775|37735|37792|37752|37795|37755|37772|37732|19
1696985700000|2023-10-11 00:55:00|37795|37755|37790|37750|37795|37755|37785|37745|35
1696986000000|2023-10-11 01:00:00|37786.9|37746.9|37791.9|37751.9|37800|37760|37771.9|37731.9|12
1696986300000|2023-10-11 01:05:00|37795|37755|37800|37760|37811.9|37771.9|37790|37750|26
1696986600000|2023-10-11 01:10:00|37795|37755|37811.9|37771.9|37816.9|37776.9|37795|37755|6
1696986900000|2023-10-11 01:15:00|37813.9|37773.9|37811.9|37771.9|37821.9|37781.9|37811.9|37771.9|0
1696987200000|2023-10-11 01:20:00|37805|37765|37791.9|37751.9|37805|37765|37791.9|37751.9|6
1696987500000|2023-10-11 01:25:00|37788.9|37748.9|37791.9|37751.9|37796.9|37756.9|37785|37745|3
1696987800000|2023-10-11 01:30:00|37790|37750|37781.9|37741.9|37795|37755|37781.9|37741.9|1
1696988100000|2023-10-11 01:35:00|37776.9|37736.9|37785|37745|37785|37745|37775|37735|5
1696988400000|2023-10-11 01:40:00|37786.9|37746.9|37788.8|37748.8|37801.9|37761.9|37781.9|37741.9|18
1696988700000|2023-10-11 01:45:00|37791.9|37751.9|37806.9|37766.9|37806.9|37766.9|37788.8|37748.8|5
1696989000000|2023-10-11 01:50:00|37811.9|37771.9|37800|37760|37811.9|37771.9|37800|37760|1
1696989300000|2023-10-11 01:55:00|37795|37755|37806.9|37766.9|37806.9|37766.9|37795|37755|2
1696989600000|2023-10-11 02:00:00|37805|37765|37800|37760|37806.9|37766.9|37796.9|37756.9|5
1696989900000|2023-10-11 02:05:00|37801.9|37761.9|37795|37755|37805|37765|37795|37755|11
1696990200000|2023-10-11 02:10:00|37800|37760|37790|37750|37800|37760|37785|37745|3
1696990500000|2023-10-11 02:15:00|37791.9|37751.9|37800|37760|37800|37760|37791.9|37751.9|8
1696990800000|2023-10-11 02:20:00|37798|37758|37791.9|37751.9|37798|37758|37788|37748|5
1696991100000|2023-10-11 02:25:00|37795|37755|37791.9|37751.9|37795|37755|37791.9|37751.9|1
1696991400000|2023-10-11 02:30:00|37795|37755|37791.9|37751.9|37810|37770|37791.9|37751.9|19
1696991700000|2023-10-11 02:35:00|37795|37755|37800|37760|37805|37765|37791.9|37751.9|6
1696992000000|2023-10-11 02:40:00|37790.7|37750.7|37759.9|37719.9|37790.7|37750.7|37746.9|37706.9|102
1696992300000|2023-10-11 02:45:00|37761.9|37721.9|37771.9|37731.9|37781.9|37741.9|37759.9|37719.9|33
1696992600000|2023-10-11 02:50:00|37774.9|37734.9|37741.9|37701.9|37774.9|37734.9|37741.9|37701.9|9
1696992900000|2023-10-11 02:55:00|37736.9|37696.9|37741.9|37701.9|37741.9|37701.9|37724.9|37684.9|13
1696993200000|2023-10-11 03:00:00|37739.9|37699.9|37744.9|37704.9|37749.9|37709.9|37739.9|37699.9|2
1696993500000|2023-10-11 03:05:00|37741.9|37701.9|37771.8|37731.8|37771.9|37731.9|37741.9|37701.9|3
1696993800000|2023-10-11 03:10:00|37769.9|37729.9|37771.8|37731.8|37774.9|37734.9|37761.8|37721.8|2
1696994100000|2023-10-11 03:15:00|37774.9|37734.9|37769.9|37729.9|37774.9|37734.9|37761.8|37721.8|0
1696994400000|2023-10-11 03:20:00|37771.8|37731.8|37769.9|37729.9|37771.8|37731.8|37761.8|37721.8|1
1696994700000|2023-10-11 03:25:00|37766.8|37726.8|37746.8|37706.8|37769.9|37729.9|37741.8|37701.8|11
1696995000000|2023-10-11 03:30:00|37744.9|37704.9|37741.8|37701.8|37744.9|37704.9|37741.8|37701.8|3
1696995300000|2023-10-11 03:35:00|37744.9|37704.9|37741.8|37701.8|37744.9|37704.9|37741.8|37701.8|3
1696995600000|2023-10-11 03:40:00|||||||||3
1696996200000|2023-10-11 03:50:00|37731.8|37691.8|37734.9|37694.9|37736.8|37696.8|37731.8|37691.8|8
1696996500000|2023-10-11 03:55:00|37741.8|37701.8|37731.8|37691.8|37741.8|37701.8|37731.8|37691.8|5
1696996800000|2023-10-11 04:00:00|37734.9|37694.9|37734.9|37694.9|37739.9|37699.9|37731.8|37691.8|10
1696997100000|2023-10-11 04:05:00|37731.8|37691.8|37734.9|37694.9|37739.9|37699.9|37729.9|37689.9|4
1696997400000|2023-10-11 04:10:00|37731.8|37691.8|37739.9|37699.9|37739.9|37699.9|37731.8|37691.8|1
1696997700000|2023-10-11 04:15:00|37731.8|37691.8|37729.9|37689.9|37734.9|37694.9|37729.9|37689.9|7
1696998000000|2023-10-11 04:20:00|37734.9|37694.9|37734.9|37694.9|37734.9|37694.9|37731.8|37691.8|0
1696998300000|2023-10-11 04:25:00|37731.8|37691.8|37744.9|37704.9|37749.9|37709.9|37729.9|37689.9|13
1696998600000|2023-10-11 04:30:00|37754.9|37714.9|37766.8|37726.8|37774.9|37734.9|37754.9|37714.9|9
1696998900000|2023-10-11 04:35:00|37769.9|37729.9|37774.9|37734.9|37774.9|37734.9|37764.9|37724.9|1
1696999200000|2023-10-11 04:40:00|37771.8|37731.8|37776.8|37736.8|37781.8|37741.8|37771.8|37731.8|4
1696999500000|2023-10-11 04:45:00|37774.9|37734.9|37774.9|37734.9|37774.9|37734.9|37771.8|37731.8|0
1696999800000|2023-10-11 04:50:00|37771.8|37731.8|37779.9|37739.9|37779.9|37739.9|37771.8|37731.8|1
1697000100000|2023-10-11 04:55:00|37776.8|37736.8|37776.8|37736.8|37781.8|37741.8|37771.8|37731.8|3
1697000400000|2023-10-11 05:00:00|37774.8|37734.8|37771.8|37731.8|37776.8|37736.8|37771.8|37731.8|0
1697000700000|2023-10-11 05:05:00|37764.8|37724.8|37771.8|37731.8|37771.8|37731.8|37761.8|37721.8|5
1697001000000|2023-10-11 05:10:00|37769.8|37729.8|37771.8|37731.8|37774.8|37734.8|37766.8|37726.8|1
1697001300000|2023-10-11 05:15:00|37776.8|37736.8|37784.8|37744.8|37791.8|37751.8|37776.8|37736.8|9
1697001600000|2023-10-11 05:20:00|37781.7|37741.7|37766.7|37726.7|37784.8|37744.8|37766.7|37726.7|5
1697001900000|2023-10-11 05:25:00|37769.8|37729.8|37756.7|37716.7|37771.7|37731.7|37744.8|37704.8|30
1697002200000|2023-10-11 05:30:00|37761.7|37721.7|37751.7|37711.7|37771.7|37731.7|37741.7|37701.7|12
1697002500000|2023-10-11 05:35:00|37754.8|37714.8|37736.7|37696.7|37759.8|37719.8|37731.7|37691.7|16
1697002800000|2023-10-11 05:40:00|37739.8|37699.8|37744.8|37704.8|37761.7|37721.7|37729.8|37689.8|17
1697003100000|2023-10-11 05:45:00|37751.7|37711.7|37736.7|37696.7|37766.7|37726.7|37736.7|37696.7|24
1697003400000|2023-10-11 05:50:00|37739.8|37699.8|37738.6|37698.6|37751.7|37711.7|37731.7|37691.7|11
1697003700000|2023-10-11 05:55:00|37741.7|37701.7|37774.8|37734.8|37784.8|37744.8|37738.6|37698.6|26
1697004000000|2023-10-11 06:00:00|37769.8|37729.8|37779.8|37739.8|37804.8|37764.8|37769.8|37729.8|49
1697004300000|2023-10-11 06:05:00|37784.8|37744.8|37756.7|37716.7|37784.8|37744.8|37756.7|37716.7|4
1697004600000|2023-10-11 06:10:00|37754.8|37714.8|37751.7|37711.7|37754.8|37714.8|37734.8|37694.8|7
1697004900000|2023-10-11 06:15:00|37749.8|37709.8|37731.7|37691.7|37749.8|37709.8|37731.7|37691.7|53
1697005200000|2023-10-11 06:20:00|37734.8|37694.8|37724.8|37684.8|37739.8|37699.8|37724.8|37684.8|5
1697005500000|2023-10-11 06:25:00|37731.7|37691.7|37739.8|37699.8|37744.8|37704.8|37731.7|37691.7|24
1697005800000|2023-10-11 06:30:00|37737.9|37697.9|37761.7|37721.7|37764.8|37724.8|37736.7|37696.7|39
1697006100000|2023-10-11 06:35:00|37764.8|37724.8|37784.8|37744.8|37799.8|37759.8|37764.8|37724.8|24
1697006400000|2023-10-11 06:40:00|37789.8|37749.8|37829.8|37789.8|37831.7|37791.7|37789.8|37749.8|29
1697006700000|2023-10-11 06:45:00|37827.9|37787.9|37861.7|37821.7|37861.7|37821.7|37821.7|37781.7|31
1697007000000|2023-10-11 06:50:00|37864.8|37824.8|37839.8|37799.8|37869.8|37829.8|37829.8|37789.8|35
1697007300000|2023-10-11 06:55:00|37836.7|37796.7|37824.8|37784.8|37836.7|37796.7|37814.8|37774.8|7
1697007600000|2023-10-11 07:00:00|37816.7|37776.7|37821.7|37781.7|37841.7|37801.7|37807.8|37767.8|24
1697007900000|2023-10-11 07:05:00|37819.8|37779.8|37829.8|37789.8|37839.8|37799.8|37804.8|37764.8|84
1697008200000|2023-10-11 07:10:00|37824.8|37784.8|37809.7|37769.7|37824.8|37784.8|37804.7|37764.7|5
1697008500000|2023-10-11 07:15:00|37814.7|37774.7|37811.7|37771.7|37821.7|37781.7|37811.7|37771.7|14
1697008800000|2023-10-11 07:20:00|37799.7|37759.7|37809.7|37769.7|37814.7|37774.7|37799.7|37759.7|8
1697009100000|2023-10-11 07:25:00|37806.7|37766.7|37811.6|37771.6|37816.7|37776.7|37798.6|37758.6|2
1697009400000|2023-10-11 07:30:00|37816.6|37776.6|37811.6|37771.6|37824.7|37784.7|37808.6|37768.6|6
1697009700000|2023-10-11 07:35:00|37808.6|37768.6|37821.6|37781.6|37824.7|37784.7|37808.6|37768.6|1
1697010000000|2023-10-11 07:40:00|37819.7|37779.7|37811.6|37771.6|37839.7|37799.7|37811.6|37771.6|29
1697010300000|2023-10-11 07:45:00|37809.7|37769.7|37841.6|37801.6|37844.7|37804.7|37809.7|37769.7|47
1697010600000|2023-10-11 07:50:00|37836.6|37796.6|37841.6|37801.6|37849.7|37809.7|37836.6|37796.6|22
1697010900000|2023-10-11 07:55:00|37844.7|37804.7|37821.6|37781.6|37861.6|37821.6|37821.6|37781.6|31
1697011200000|2023-10-11 08:00:00|37819.7|37779.7|37823.5|37783.5|37823.5|37783.5|37801.6|37761.6|23
1697011500000|2023-10-11 08:05:00|37831.6|37791.6|37771.6|37731.6|37831.6|37791.6|37768.5|37728.5|91
1697011800000|2023-10-11 08:10:00|37768.5|37728.5|37771.6|37731.6|37771.6|37731.6|37751.6|37711.6|12
1697012100000|2023-10-11 08:15:00|37776.6|37736.6|37771.6|37731.6|37779.7|37739.7|37766.6|37726.6|22
1697012400000|2023-10-11 08:20:00|37761.6|37721.6|37761.6|37721.6|37771.6|37731.6|37761.6|37721.6|8
1697012700000|2023-10-11 08:25:00|37766.6|37726.6|37697.8|37657.8|37766.6|37726.6|37694.7|37654.7|201
1697013000000|2023-10-11 08:30:00|37692.8|37652.8|37677.8|37637.8|37700.9|37660.9|37660.9|37620.9|79
1697013300000|2023-10-11 08:35:00|37685.9|37645.9|37687.8|37647.8|37687.8|37647.8|37664.7|37624.7|17
1697013600000|2023-10-11 08:40:00|37690.9|37650.9|37697.8|37657.8|37717.8|37677.8|37687.8|37647.8|22
1697013900000|2023-10-11 08:45:00|37700.9|37660.9|37737.8|37697.8|37737.8|37697.8|37700.9|37660.9|9
1697014200000|2023-10-11 08:50:00|37734.7|37694.7|37727.8|37687.8|37734.7|37694.7|37717.8|37677.8|10
1697014500000|2023-10-11 08:55:00|37732.8|37692.8|37747.8|37707.8|37757.8|37717.8|37732.8|37692.8|28
1697014800000|2023-10-11 09:00:00|37745.8|37705.8|37757.8|37717.8|37757.8|37717.8|37737.8|37697.8|22
1697015100000|2023-10-11 09:05:00|37755.8|37715.8|37747.8|37707.8|37757.8|37717.8|37745.8|37705.8|5
1697015400000|2023-10-11 09:10:00|37745.8|37705.8|37755.8|37715.8|37757.8|37717.8|37745.8|37705.8|6
1697015700000|2023-10-11 09:15:00|37752.7|37712.7|37767.7|37727.7|37777.7|37737.7|37749.7|37709.7|25
1697016000000|2023-10-11 09:20:00|37769.7|37729.7|37777.7|37737.7|37787.7|37747.7|37767.7|37727.7|14
1697016300000|2023-10-11 09:25:00|37787.7|37747.7|37787.7|37747.7|37795.8|37755.8|37782.7|37742.7|15
1697016600000|2023-10-11 09:30:00|37780.8|37740.8|37787.7|37747.7|37792.7|37752.7|37777.7|37737.7|10
1697016900000|2023-10-11 09:35:00|37792.7|37752.7|37777.7|37737.7|37792.7|37752.7|37774.6|37734.6|15
1697017200000|2023-10-11 09:40:00|37785.8|37745.8|37805.8|37765.8|37805.8|37765.8|37782.7|37742.7|12
1697017500000|2023-10-11 09:45:00|37797.7|37757.7|37795.8|37755.8|37800.8|37760.8|37795.8|37755.8|2
1697017800000|2023-10-11 09:50:00|37797.7|37757.7|37797.7|37757.7|37797.7|37757.7|37790.8|37750.8|3
1697018100000|2023-10-11 09:55:00|37795.8|37755.8|37795.8|37755.8|37797.7|37757.7|37792.7|37752.7|5
1697018400000|2023-10-11 10:00:00|37800.8|37760.8|37795.8|37755.8|37800.8|37760.8|37795.8|37755.8|29
1697018700000|2023-10-11 10:05:00|37790.8|37750.8|37817.7|37777.7|37820.8|37780.8|37790.8|37750.8|4
1697019000000|2023-10-11 10:10:00|37820.8|37780.8|37817.7|37777.7|37825.8|37785.8|37815.8|37775.8|8
1697019300000|2023-10-11 10:15:00|37807.7|37767.7|37827.7|37787.7|37830.8|37790.8|37807.7|37767.7|7
1697019600000|2023-10-11 10:20:00|37825.8|37785.8|37815.8|37775.8|37825.8|37785.8|37800.8|37760.8|19
1697019900000|2023-10-11 10:25:00|37822.7|37782.7|37827.7|37787.7|37827.7|37787.7|37815.8|37775.8|7
1697020200000|2023-10-11 10:30:00|37825.8|37785.8|37817.7|37777.7|37827.7|37787.7|37817.7|37777.7|4
1697020500000|2023-10-11 10:35:00|37820.8|37780.8|37777.7|37737.7|37827.7|37787.7|37777.7|37737.7|24
1697020800000|2023-10-11 10:40:00|37779.6|37739.6|37809.6|37769.6|37812.7|37772.7|37779.6|37739.6|21
1697021100000|2023-10-11 10:45:00|37807.7|37767.7|37797.7|37757.7|37809.6|37769.6|37794.6|37754.6|9
1697021400000|2023-10-11 10:50:00|37799.6|37759.6|37759.6|37719.6|37799.6|37759.6|37759.6|37719.6|45
1697021700000|2023-10-11 10:55:00|37764.6|37724.6|37779.6|37739.6|37779.6|37739.6|37759.6|37719.6|36
1697022000000|2023-10-11 11:00:00|37781.5|37741.5|37799.6|37759.6|37801.5|37761.5|37761.5|37721.5|19
1697022300000|2023-10-11 11:05:00|37801.5|37761.5|37829.6|37789.6|37829.6|37789.6|37801.5|37761.5|5
1697022600000|2023-10-11 11:10:00|37824.6|37784.6|37809.6|37769.6|37834.6|37794.6|37804.6|37764.6|6
1697022900000|2023-10-11 11:15:00|37807.7|37767.7|37809.6|37769.6|37844.6|37804.6|37804.6|37764.6|49
1697023200000|2023-10-11 11:20:00|37814.6|37774.6|37824.6|37784.6|37829.6|37789.6|37809.6|37769.6|6
1697023500000|2023-10-11 11:25:00|37814.6|37774.6|37819.6|37779.6|37824.6|37784.6|37814.6|37774.6|10
1697023800000|2023-10-11 11:30:00|37814.6|37774.6|37782.7|37742.7|37814.6|37774.6|37774.6|37734.6|50
1697024100000|2023-10-11 11:35:00|37782.6|37742.6|37744.6|37704.6|37784.6|37744.6|37744.6|37704.6|16
1697024400000|2023-10-11 11:40:00|37749.6|37709.6|37720.7|37680.7|37754.6|37714.6|37720.7|37680.7|78
1697024700000|2023-10-11 11:45:00|37700.7|37660.7|37677.6|37637.6|37700.7|37660.7|37674.5|37634.5|59
1697025000000|2023-10-11 11:50:00|37674.5|37634.5|37660.7|37620.7|37677.6|37637.6|37644.5|37604.5|87
1697025300000|2023-10-11 11:55:00|37662.6|37622.6|37662.6|37622.6|37667.6|37627.6|37652.6|37612.6|17
1697025600000|2023-10-11 12:00:00|37667.6|37627.6|37622.6|37582.6|37667.6|37627.6|37622.6|37582.6|61
1697025900000|2023-10-11 12:05:00|37617.6|37577.6|37607.6|37567.6|37642.6|37602.6|37597.6|37557.6|73
1697026200000|2023-10-11 12:10:00|37617.6|37577.6|37637.6|37597.6|37637.6|37597.6|37614.5|37574.5|34
1697026500000|2023-10-11 12:15:00|37635.7|37595.7|37607.6|37567.6|37637.6|37597.6|37582.6|37542.6|59
1697026800000|2023-10-11 12:20:00|37604.5|37564.5|37592.6|37552.6|37627.6|37587.6|37592.6|37552.6|20
1697027100000|2023-10-11 12:25:00|37594.5|37554.5|37607.6|37567.6|37607.6|37567.6|37550.7|37510.7|344
1697027400000|2023-10-11 12:30:00|37604.5|37564.5|37621.4|37581.4|37647.6|37607.6|37598.3|37558.3|205
1697027700000|2023-10-11 12:35:00|37624.5|37584.5|37651.4|37611.4|37671.4|37631.4|37624.5|37584.5|48
1697028000000|2023-10-11 12:40:00|37653.3|37613.3|37613.3|37573.3|37653.3|37613.3|37571.4|37531.4|80
1697031000000|2023-10-11 13:30:00|37687.6|37647.6|37631.4|37591.4|37687.6|37647.6|37525.7|37485.7|1178
1697031300000|2023-10-11 13:35:00|37634.5|37594.5|37609.5|37569.5|37688.3|37648.3|37564.5|37524.5|633
1697031600000|2023-10-11 13:40:00|37606.4|37566.4|37641.4|37601.4|37688.3|37648.3|37604.5|37564.5|453
1697031900000|2023-10-11 13:45:00|37644.5|37604.5|37598.3|37558.3|37676.4|37636.4|37581.4|37541.4|359
1697032200000|2023-10-11 13:50:00|37601.4|37561.4|37601.4|37561.4|37614.5|37574.5|37558.3|37518.3|620
1697032500000|2023-10-11 13:55:00|37596.4|37556.4|37490.6|37450.6|37604.5|37564.5|37480.6|37440.6|328
1697032800000|2023-10-11 14:00:00|37484.4|37444.4|37420.6|37380.6|37490.6|37450.6|37370.6|37330.6|1196
1697033100000|2023-10-11 14:05:00|37417.5|37377.5|37480.6|37440.6|37490.6|37450.6|37415.6|37375.6|307
1697033400000|2023-10-11 14:10:00|37482.5|37442.5|37450.6|37410.6|37527.5|37487.5|37448.7|37408.7|282
1697033700000|2023-10-11 14:15:00|37448.7|37408.7|37420.6|37380.6|37462.5|37422.5|37420.6|37380.6|451
1697034000000|2023-10-11 14:20:00|37417.5|37377.5|37450.6|37410.6|37470.6|37430.6|37413.7|37373.7|341
1697034300000|2023-10-11 14:25:00|37440.6|37400.6|37498.2|37458.2|37507.5|37467.5|37430.6|37390.6|327
1697034600000|2023-10-11 14:30:00|37501.3|37461.3|37427.5|37387.5|37501.3|37461.3|37427.5|37387.5|301
1697034900000|2023-10-11 14:35:00|37430.6|37390.6|37500.6|37460.6|37520.6|37480.6|37427.5|37387.5|160
1697035200000|2023-10-11 14:40:00|37510.6|37470.6|37443.7|37403.7|37520.6|37480.6|37433.7|37393.7|334
1697035500000|2023-10-11 14:45:00|37446.8|37406.8|37426.8|37386.8|37446.8|37406.8|37416.8|37376.8|194
1697035800000|2023-10-11 14:50:00|37423.7|37383.7|37455.6|37415.6|37493.7|37453.7|37419.9|37379.9|460
1697036100000|2023-10-11 14:55:00|37453.7|37413.7|37430.6|37390.6|37460.6|37420.6|37406.8|37366.8|572
1697036400000|2023-10-11 15:00:00|37410.6|37370.6|37386.8|37346.8|37420.6|37380.6|37383.7|37343.7|594
1697036700000|2023-10-11 15:05:00|37393.7|37353.7|37440.6|37400.6|37477.5|37437.5|37391.8|37351.8|339
1697037000000|2023-10-11 15:10:00|37437.5|37397.5|37430.6|37390.6|37470.6|37430.6|37420.6|37380.6|222
1697037300000|2023-10-11 15:15:00|37428.7|37388.7|37410.6|37370.6|37428.7|37388.7|37397.5|37357.5|187
1697037600000|2023-10-11 15:20:00|37405.6|37365.6|37420.6|37380.6|37420.6|37380.6|37370.6|37330.6|264
1697037900000|2023-10-11 15:25:00|37430.6|37390.6|37430.6|37390.6|37462.5|37422.5|37420.6|37380.6|290
1697038200000|2023-10-11 15:30:00|37427.5|37387.5|37467.5|37427.5|37480.6|37440.6|37400.6|37360.6|292
1697038500000|2023-10-11 15:35:00|37472.5|37432.5|37490.6|37450.6|37497.5|37457.5|37457.5|37417.5|268
1697038800000|2023-10-11 15:40:00|37487.5|37447.5|37472.5|37432.5|37504.4|37464.4|37467.5|37427.5|154
1697039100000|2023-10-11 15:45:00|37474.4|37434.4|37507.5|37467.5|37507.5|37467.5|37460.6|37420.6|217
1697039400000|2023-10-11 15:50:00|37502.5|37462.5|37480.6|37440.6|37507.5|37467.5|37477.5|37437.5|169
1697039700000|2023-10-11 15:55:00|37477.5|37437.5|37467.5|37427.5|37500.6|37460.6|37460.6|37420.6|167
1697040000000|2023-10-11 16:00:00|37470.6|37430.6|37510.6|37470.6|37510.6|37470.6|37457.5|37417.5|273
1697040300000|2023-10-11 16:05:00|37507.5|37467.5|37507.5|37467.5|37522.5|37482.5|37487.5|37447.5|435
1697040600000|2023-10-11 16:10:00|37510.6|37470.6|37480.6|37440.6|37512.5|37472.5|37470.6|37430.6|130
1697040900000|2023-10-11 16:15:00|37483.7|37443.7|37465.5|37425.5|37483.7|37443.7|37430.6|37390.6|538
1697041200000|2023-10-11 16:20:00|37460.5|37420.5|37400.5|37360.5|37467.4|37427.4|37393.6|37353.6|425
1697041500000|2023-10-11 16:25:00|37397.4|37357.4|37400.5|37360.5|37430.5|37390.5|37380.5|37340.5|252
1697041800000|2023-10-11 16:30:00|37397.4|37357.4|37410.5|37370.5|37420.5|37380.5|37390.5|37350.5|167
1697042100000|2023-10-11 16:35:00|37414.3|37374.3|37531.2|37491.2|37566.2|37526.2|37400.5|37360.5|381
1697042400000|2023-10-11 16:40:00|37534.3|37494.3|37521.2|37481.2|37558.1|37518.1|37513.1|37473.1|1101
1697042700000|2023-10-11 16:45:00|37516.2|37476.2|37509.3|37469.3|37534.3|37494.3|37484.3|37444.3|291
1697043000000|2023-10-11 16:50:00|37514.3|37474.3|37538.1|37498.1|37551.9|37511.9|37504.3|37464.3|368
1697043300000|2023-10-11 16:55:00|37541.2|37501.2|37603.1|37563.1|37645|37605|37535|37495|485
1697043600000|2023-10-11 17:00:00|37605|37565|37574.3|37534.3|37618.1|37578.1|37559.3|37519.3|626
1697043900000|2023-10-11 17:05:00|37576.2|37536.2|37588.1|37548.1|37605|37565|37546.2|37506.2|413
1697044200000|2023-10-11 17:10:00|37585|37545|37641.9|37601.9|37641.9|37601.9|37585|37545|200
1697044500000|2023-10-11 17:15:00|37636.9|37596.9|37605.7|37565.7|37651.9|37611.9|37585.7|37545.7|352
1697044800000|2023-10-11 17:20:00|37612.6|37572.6|37608.8|37568.8|37618.8|37578.8|37595.7|37555.7|508
1697045100000|2023-10-11 17:25:00|37605.7|37565.7|37611.9|37571.9|37611.9|37571.9|37578.8|37538.8|325
1697045400000|2023-10-11 17:30:00|37608.8|37568.8|37591.9|37551.9|37621.9|37581.9|37581.9|37541.9|226
1697045700000|2023-10-11 17:35:00|37581.9|37541.9|37568.1|37528.1|37585|37545|37568.1|37528.1|348
1697046000000|2023-10-11 17:40:00|37570|37530|37555|37515|37570|37530|37541.9|37501.9|190
1697046300000|2023-10-11 17:45:00|37558.1|37518.1|37555|37515|37571.9|37531.9|37535|37495|417
1697046600000|2023-10-11 17:50:00|37548.1|37508.1|37535|37495|37568.1|37528.1|37528.1|37488.1|391
1697046900000|2023-10-11 17:55:00|37538.1|37498.1|37555|37515|37575|37535|37533.1|37493.1|412
1697047200000|2023-10-11 18:00:00|37558.1|37518.1|37555|37515|37578.1|37538.1|37548.1|37508.1|585
1697047500000|2023-10-11 18:05:00|37548.1|37508.1|37562.5|37522.5|37575.6|37535.6|37545.6|37505.6|1215
1697047800000|2023-10-11 18:10:00|37560.6|37520.6|37607.7|37567.7|37650.8|37610.8|37554.4|37514.4|3927
1697048100000|2023-10-11 18:15:00|37614.6|37574.6|37681.5|37641.5|37714.6|37674.6|37610.8|37570.8|1299
1697068800000|2023-10-12 00:00:00|37710.5|37670.5|37899.3|37859.3|37909.3|37869.3|37710.5|37670.5|684
1697069100000|2023-10-12 00:05:00|37896.2|37856.2|37990.6|37950.6|38015.6|37975.6|37896.2|37856.2|251
1697069400000|2023-10-12 00:10:00|37982.5|37942.5|38010|37970|38018.1|37978.1|37956.3|37916.3|456
1697069700000|2023-10-12 00:15:00|38000|37960|38170.1|38130.1|38183.2|38143.2|37998.1|37958.1|420
1697070000000|2023-10-12 00:20:00|38173.2|38133.2|38125.1|38085.1|38173.2|38133.2|38103.8|38063.8|407
1697070300000|2023-10-12 00:25:00|38120.1|38080.1|38113.8|38073.8|38145.7|38105.7|38113.8|38073.8|418
1697070600000|2023-10-12 00:30:00|38118.8|38078.8|38055.7|38015.7|38133.2|38093.2|38052.6|38012.6|341
1697070900000|2023-10-12 00:35:00|38060.7|38020.7|38094.4|38054.4|38094.4|38054.4|38042.6|38002.6|35
1697071200000|2023-10-12 00:40:00|38092.6|38052.6|38116.3|38076.3|38131.3|38091.3|38089.4|38049.4|68
1697071500000|2023-10-12 00:45:00|38124.4|38084.4|38094.4|38054.4|38126.3|38086.3|38082.5|38042.5|95
1697071800000|2023-10-12 00:50:00|38092.5|38052.5|38116.3|38076.3|38118.2|38078.2|38089.4|38049.4|88
1697072100000|2023-10-12 00:55:00|38118.2|38078.2|38114.4|38074.4|38149.4|38109.4|38114.4|38074.4|145
1697072400000|2023-10-12 01:00:00|38109.4|38069.4|38128.7|38088.7|38135.6|38095.6|38083.7|38043.7|68
1697072700000|2023-10-12 01:05:00|38130.6|38090.6|38128.7|38088.7|38163.7|38123.7|38128.7|38088.7|28
1697073000000|2023-10-12 01:10:00|38138.7|38098.7|38158.7|38118.7|38166.8|38126.8|38136.8|38096.8|89
1697073300000|2023-10-12 01:15:00|38166.8|38126.8|38151.8|38111.8|38168.7|38128.7|38135|38095|45
1697073600000|2023-10-12 01:20:00|38148.7|38108.7|38164.9|38124.9|38174.9|38134.9|38144.9|38104.9|39
1697073900000|2023-10-12 01:25:00|38166.8|38126.8|38156.8|38116.8|38171.8|38131.8|38156.8|38116.8|68
1697074200000|2023-10-12 01:30:00|38154.9|38114.9|38154.9|38114.9|38164.9|38124.9|38144.9|38104.9|44
1697074500000|2023-10-12 01:35:00|38164.9|38124.9|38106.8|38066.8|38164.9|38124.9|38091.8|38051.8|94
1697074800000|2023-10-12 01:40:00|38104.9|38064.9|38108.7|38068.7|38116.8|38076.8|38095.5|38055.5|32
1697075100000|2023-10-12 01:45:00|38110.5|38070.5|38120.5|38080.5|38128.7|38088.7|38098.6|38058.6|94
1697075400000|2023-10-12 01:50:00|38125.5|38085.5|38118.6|38078.6|38128.6|38088.6|38115.5|38075.5|9
1697075700000|2023-10-12 01:55:00|38125.5|38085.5|38118.6|38078.6|38128.6|38088.6|38118.6|38078.6|18
1697076000000|2023-10-12 02:00:00|38115.5|38075.5|38131.7|38091.7|38148.6|38108.6|38115.5|38075.5|26
1697076300000|2023-10-12 02:05:00|38128.6|38088.6|38111.7|38071.7|38128.6|38088.6|38101.7|38061.7|39
1697076600000|2023-10-12 02:10:00|38116.7|38076.7|38079.8|38039.8|38116.7|38076.7|38079.8|38039.8|53
1697076900000|2023-10-12 02:15:00|38081.7|38041.7|38079.8|38039.8|38096.7|38056.7|38076.7|38036.7|53
1697077200000|2023-10-12 02:20:00|38077.9|38037.9|38094.8|38054.8|38096.7|38056.7|38069.8|38029.8|6
1697077500000|2023-10-12 02:25:00|38096.7|38056.7|38096.7|38056.7|38099.8|38059.8|38094.8|38054.8|20
1697077800000|2023-10-12 02:30:00|38101.7|38061.7|38116.7|38076.7|38124.8|38084.8|38094.8|38054.8|24
1697078100000|2023-10-12 02:35:00|38114.8|38074.8|38126.6|38086.6|38126.6|38086.6|38101.7|38061.7|8
1697078400000|2023-10-12 02:40:00|38124.8|38084.8|38116.6|38076.6|38134.8|38094.8|38116.6|38076.6|13
1697078700000|2023-10-12 02:45:00|38114.8|38074.8|38134.7|38094.7|38134.7|38094.7|38114.8|38074.8|3
1697079000000|2023-10-12 02:50:00|38136.6|38096.6|38134.7|38094.7|38146.6|38106.6|38131.6|38091.6|18
1697079300000|2023-10-12 02:55:00|38131.6|38091.6|38122.8|38082.8|38131.6|38091.6|38112.8|38072.8|45
1697079600000|2023-10-12 03:00:00|38119.7|38079.7|38114.7|38074.7|38122.8|38082.8|38114.7|38074.7|5
1697079900000|2023-10-12 03:05:00|38117.8|38077.8|38116.6|38076.6|38132.8|38092.8|38111.6|38071.6|27
1697080200000|2023-10-12 03:10:00|38119.7|38079.7|38104.7|38064.7|38121.6|38081.6|38091.6|38051.6|39
1697080500000|2023-10-12 03:15:00|38101.6|38061.6|38104.7|38064.7|38126.6|38086.6|38101.6|38061.6|44
1697080800000|2023-10-12 03:20:00|38094.7|38054.7|38124.7|38084.7|38124.7|38084.7|38087.8|38047.8|34
1697081100000|2023-10-12 03:25:00|38114.7|38074.7|38114.7|38074.7|38124.7|38084.7|38109.7|38069.7|11
1697081400000|2023-10-12 03:30:00|38112.8|38072.8|38114.6|38074.6|38114.7|38074.7|38109.7|38069.7|0
1697081700000|2023-10-12 03:35:00|38124|38084|38141.5|38101.5|38144.6|38104.6|38124|38084|19
1697082000000|2023-10-12 03:40:00|38136.5|38096.5|38134.6|38094.6|38144.6|38104.6|38134.6|38094.6|74
1697082300000|2023-10-12 03:45:00|38142.7|38102.7|38129.6|38089.6|38142.7|38102.7|38116.5|38076.5|122
1697082600000|2023-10-12 03:50:00|38135.9|38095.9|38134.6|38094.6|38149.6|38109.6|38134.6|38094.6|131
1697082900000|2023-10-12 03:55:00|38142.7|38102.7|38137.7|38097.7|38144.6|38104.6|38134.6|38094.6|12
1697083200000|2023-10-12 04:00:00|38134.6|38094.6|38134.6|38094.6|38137.7|38097.7|38134.6|38094.6|6
1697083500000|2023-10-12 04:05:00|38141.5|38101.5|38134.6|38094.6|38141.5|38101.5|38131.5|38091.5|16
1697083800000|2023-10-12 04:10:00|38131.4|38091.4|38124.6|38084.6|38134.6|38094.6|38116.4|38076.4|4
1697084100000|2023-10-12 04:15:00|38126.4|38086.4|38126.4|38086.4|38126.4|38086.4|38126.4|38086.4|6
1697084400000|2023-10-12 04:20:00|38124.5|38084.5|38141.4|38101.4|38144.5|38104.5|38124.5|38084.5|67
1697084700000|2023-10-12 04:25:00|38144.5|38104.5|38151.4|38111.4|38154.5|38114.5|38141.4|38101.4|1
1697085000000|2023-10-12 04:30:00|38146.4|38106.4|38164.5|38124.5|38167.6|38127.6|38141.4|38101.4|14
1697085300000|2023-10-12 04:35:00|38161.4|38121.4|38211.4|38171.4|38211.4|38171.4|38154.5|38114.5|37
1697085600000|2023-10-12 04:40:00|38214.5|38174.5|38236.4|38196.4|38236.4|38196.4|38214.5|38174.5|32
1697085900000|2023-10-12 04:45:00|38220.1|38180.1|38246.4|38206.4|38248.2|38208.2|38218.2|38178.2|21
1697086200000|2023-10-12 04:50:00|38248.2|38208.2|38236.3|38196.3|38248.2|38208.2|38215.1|38175.1|19
1697086500000|2023-10-12 04:55:00|38231.3|38191.3|38241.3|38201.3|38256.3|38216.3|38221.3|38181.3|33
1697086800000|2023-10-12 05:00:00|38238.2|38198.2|38246.3|38206.3|38246.3|38206.3|38238.2|38198.2|19
1697087100000|2023-10-12 05:05:00|38248.2|38208.2|38248.2|38208.2|38256.3|38216.3|38241.3|38201.3|18
1697087400000|2023-10-12 05:10:00|38251.3|38211.3|38238.2|38198.2|38251.3|38211.3|38235.1|38195.1|29
1697087700000|2023-10-12 05:15:00|38241.3|38201.3|38248.2|38208.2|38258.2|38218.2|38238.2|38198.2|9
1697088000000|2023-10-12 05:20:00|38265|38225|38251.3|38211.3|38265|38225|38248.2|38208.2|52
1697088300000|2023-10-12 05:25:00|38248.2|38208.2|38248.1|38208.1|38248.2|38208.2|38248.1|38208.1|4
1697088600000|2023-10-12 05:30:00|38251.3|38211.3|38243.1|38203.1|38271.3|38231.3|38238.1|38198.1|67
1697088900000|2023-10-12 05:35:00|38233.1|38193.1|38238.1|38198.1|38253.1|38213.1|38233.1|38193.1|52
1697089200000|2023-10-12 05:40:00|38233.1|38193.1|38253.1|38213.1|38253.1|38213.1|38233.1|38193.1|17
1697089500000|2023-10-12 05:45:00|38250|38210|38244.4|38204.4|38268.1|38228.1|38244.4|38204.4|23
1697089800000|2023-10-12 05:50:00|38246.2|38206.2|38266.2|38226.2|38271.2|38231.2|38233.1|38193.1|27
1697090100000|2023-10-12 05:55:00|38264.3|38224.3|38254.3|38214.3|38266.2|38226.2|38246.2|38206.2|80
1697090400000|2023-10-12 06:00:00|38257.5|38217.5|38316.2|38276.2|38336.2|38296.2|38251.2|38211.2|246
1697090700000|2023-10-12 06:05:00|38314.3|38274.3|38319.3|38279.3|38324.3|38284.3|38294.3|38254.3|27
1697091000000|2023-10-12 06:10:00|38321.2|38281.2|38316.2|38276.2|38321.2|38281.2|38311.2|38271.2|21
1697091300000|2023-10-12 06:15:00|38311.2|38271.2|38306.2|38266.2|38329.3|38289.3|38301.2|38261.2|78
1697091600000|2023-10-12 06:20:00|38309.3|38269.3|38301.1|38261.1|38341.2|38301.2|38301.1|38261.1|39
1697091900000|2023-10-12 06:25:00|38299.3|38259.3|38236.1|38196.1|38299.3|38259.3|38234.3|38194.3|224
1697092200000|2023-10-12 06:30:00|38239.3|38199.3|38186.1|38146.1|38254.3|38214.3|38186.1|38146.1|89
1697092500000|2023-10-12 06:35:00|38188|38148|38254.2|38214.2|38264.2|38224.2|38188|38148|30
1697092800000|2023-10-12 06:40:00|38256.1|38216.1|38284.2|38244.2|38284.2|38244.2|38251.1|38211.1|16
1697093100000|2023-10-12 06:45:00|38279.2|38239.2|38296.1|38256.1|38306.1|38266.1|38279.2|38239.2|35
1697093400000|2023-10-12 06:50:00|38289.2|38249.2|38254.2|38214.2|38294.2|38254.2|38234.2|38194.2|207
1697093700000|2023-10-12 06:55:00|38259.2|38219.2|38257.9|38217.9|38286.1|38246.1|38232.9|38192.9|179
1697094000000|2023-10-12 07:00:00|38252.9|38212.9|38279.8|38239.8|38287.9|38247.9|38252.9|38212.9|78
1697094300000|2023-10-12 07:05:00|38267.9|38227.9|38227.3|38187.3|38291.1|38251.1|38227.3|38187.3|204
1697094600000|2023-10-12 07:10:00|38222.3|38182.3|38192.3|38152.3|38247.3|38207.3|38192.3|38152.3|80
1697094900000|2023-10-12 07:15:00|38195.4|38155.4|38182.3|38142.3|38200.4|38160.4|38170.4|38130.4|87
1697095200000|2023-10-12 07:20:00|38185.4|38145.4|38236|38196|38236|38196|38167.3|38127.3|40
1697095500000|2023-10-12 07:25:00|38234.1|38194.1|38206|38166|38234.1|38194.1|38206|38166|13
1697095800000|2023-10-12 07:30:00|38209.1|38169.1|38204.1|38164.1|38226|38186|38184.1|38144.1|45
1697096100000|2023-10-12 07:35:00|38206|38166|38209.1|38169.1|38221|38181|38204.1|38164.1|19
1697096400000|2023-10-12 07:40:00|38211|38171|38174.1|38134.1|38214.1|38174.1|38174.1|38134.1|40
1697096700000|2023-10-12 07:45:00|38171|38131|38166|38126|38174.1|38134.1|38152.2|38112.2|38
1697097000000|2023-10-12 07:50:00|38169.1|38129.1|38174.1|38134.1|38177.2|38137.2|38161|38121|42
1697097300000|2023-10-12 07:55:00|38177.2|38137.2|38179.1|38139.1|38204.1|38164.1|38170.9|38130.9|43
1697097600000|2023-10-12 08:00:00|38182.2|38142.2|38159.1|38119.1|38182.2|38142.2|38154.1|38114.1|19
1697097900000|2023-10-12 08:05:00|38162.2|38122.2|38177.2|38137.2|38182.2|38142.2|38155.9|38115.9|29
1697098200000|2023-10-12 08:10:00|38172.2|38132.2|38170.3|38130.3|38177.2|38137.2|38167.2|38127.2|81
1697098500000|2023-10-12 08:15:00|38175.3|38135.3|38170.3|38130.3|38178.4|38138.4|38141.6|38101.6|120
1697098800000|2023-10-12 08:20:00|38173.4|38133.4|38176.5|38136.5|38178.4|38138.4|38166.5|38126.5|52
1697099100000|2023-10-12 08:25:00|38178.4|38138.4|38166.5|38126.5|38180.3|38140.3|38166.5|38126.5|30
1697099400000|2023-10-12 08:30:00|38156.5|38116.5|38143.4|38103.4|38158.4|38118.4|38143.4|38103.4|27
1697099700000|2023-10-12 08:35:00|38139.6|38099.6|38136.5|38096.5|38159.6|38119.6|38123.4|38083.4|54
1697100000000|2023-10-12 08:40:00|38120.2|38080.2|38120.2|38080.2|38138.4|38098.4|38120.2|38080.2|11
1697100300000|2023-10-12 08:45:00|38118.4|38078.4|38126.5|38086.5|38148.4|38108.4|38110.2|38070.2|55
1697100600000|2023-10-12 08:50:00|38123.3|38083.3|38116.5|38076.5|38128.3|38088.3|38103.3|38063.3|65
1697100900000|2023-10-12 08:55:00|38113.3|38073.3|38093.3|38053.3|38126.5|38086.5|38093.3|38053.3|41
1697101200000|2023-10-12 09:00:00|38086.5|38046.5|38086.4|38046.4|38116.5|38076.5|38086.4|38046.4|230
1697101500000|2023-10-12 09:05:00|38091.4|38051.4|38098.3|38058.3|38111.4|38071.4|38088.3|38048.3|32
1697101800000|2023-10-12 09:10:00|38101.4|38061.4|38106.4|38066.4|38111.4|38071.4|38096.4|38056.4|16
1697102100000|2023-10-12 09:15:00|38103.3|38063.3|38056.4|38016.4|38106.4|38066.4|38053.3|38013.3|62
1697102400000|2023-10-12 09:20:00|38059.5|38019.5|38059.5|38019.5|38063.3|38023.3|38056.4|38016.4|127
1697102700000|2023-10-12 09:25:00|38056.4|38016.4|38059.5|38019.5|38059.5|38019.5|38042.7|38002.7|114
1697103000000|2023-10-12 09:30:00|38074.5|38034.5|38059.5|38019.5|38109.5|38069.5|38049.5|38009.5|76
1697103300000|2023-10-12 09:35:00|38067.6|38027.6|38079.5|38039.5|38089.5|38049.5|38052.6|38012.6|16
1697103600000|2023-10-12 09:40:00|38086.4|38046.4|38067.6|38027.6|38094.5|38054.5|38062.6|38022.6|260
1697103900000|2023-10-12 09:45:00|38062.6|38022.6|38082.6|38042.6|38082.6|38042.6|38062.6|38022.6|51
1697104200000|2023-10-12 09:50:00|38079.5|38039.5|38074.5|38034.5|38092.6|38052.6|38059.5|38019.5|62
1697104500000|2023-10-12 09:55:00|38069.5|38029.5|38076.3|38036.3|38086.3|38046.3|38069.5|38029.5|13
1697104800000|2023-10-12 10:00:00|38074.5|38034.5|38079.5|38039.5|38079.5|38039.5|38074.5|38034.5|4
1697105100000|2023-10-12 10:05:00|38074.5|38034.5|38064.4|38024.4|38079.5|38039.5|38059.4|38019.4|30
1697105400000|2023-10-12 10:10:00|38062.6|38022.6|38012.6|37972.6|38062.6|38022.6|38012.6|37972.6|156
1697105700000|2023-10-12 10:15:00|38015.7|37975.7|38015.7|37975.7|38032.6|37992.6|38010.7|37970.7|36
1697106000000|2023-10-12 10:20:00|38012.6|37972.6|37995.7|37955.7|38012.6|37972.6|37992.5|37952.5|61
1697106300000|2023-10-12 10:25:00|37992.5|37952.5|37985.7|37945.7|37995.7|37955.7|37985.7|37945.7|9
1697106600000|2023-10-12 10:30:00|37982.5|37942.5|38020.7|37980.7|38020.7|37980.7|37978.8|37938.8|45
1697106900000|2023-10-12 10:35:00|38022.5|37982.5|38010.7|37970.7|38022.5|37982.5|38005.7|37965.7|11
1697107200000|2023-10-12 10:40:00|38012.5|37972.5|38032.5|37992.5|38035.6|37995.6|38000.6|37960.6|117
1697107500000|2023-10-12 10:45:00|38030.6|37990.6|38057.5|38017.5|38062.5|38022.5|38030.6|37990.6|12
1697107800000|2023-10-12 10:50:00|38055.6|38015.6|38049.4|38009.4|38072.5|38032.5|38049.4|38009.4|37
1697108100000|2023-10-12 10:55:00|38046.2|38006.2|38029.3|37989.3|38046.2|38006.2|38029.3|37989.3|55
1697108400000|2023-10-12 11:00:00|38039.3|37999.3|38034.3|37994.3|38039.3|37999.3|38029.3|37989.3|118
1697108700000|2023-10-12 11:05:00|38032.5|37992.5|38051.2|38011.2|38056.2|38016.2|38029.3|37989.3|37
1697109000000|2023-10-12 11:10:00|38048.1|38008.1|38049.9|38009.9|38079.9|38039.9|38038.1|37998.1|57
1697109300000|2023-10-12 11:15:00|38044.9|38004.9|38078|38038|38083|38043|38044.9|38004.9|37
1697109600000|2023-10-12 11:20:00|38076.2|38036.2|38078|38038|38091.2|38051.2|38066.2|38026.2|26
1697109900000|2023-10-12 11:25:00|38086.2|38046.2|38073|38033|38099.9|38059.9|38064.9|38024.9|41
1697110200000|2023-10-12 11:30:00|38068|38028|38078|38038|38091.1|38051.1|38063|38023|24
1697110500000|2023-10-12 11:35:00|38076.1|38036.1|38076.1|38036.1|38096.1|38056.1|38069.3|38029.3|57
1697110800000|2023-10-12 11:40:00|38073|38033|38108|38068|38111.1|38071.1|38071.1|38031.1|97
1697111100000|2023-10-12 11:45:00|38106.1|38066.1|38129.8|38089.8|38134.8|38094.8|38103|38063|101
1697111400000|2023-10-12 11:50:00|38126.7|38086.7|38179.8|38139.8|38179.8|38139.8|38126.7|38086.7|114
1697111700000|2023-10-12 11:55:00|38189.8|38149.8|38189.8|38149.8|38189.8|38149.8|38176.7|38136.7|202
1697112000000|2023-10-12 12:00:00|38186.7|38146.7|38194.8|38154.8|38201.7|38161.7|38172.9|38132.9|214
1697112300000|2023-10-12 12:05:00|38196.7|38156.7|38212.9|38172.9|38224.8|38184.8|38196.7|38156.7|54
1697112600000|2023-10-12 12:10:00|38214.8|38174.8|38151.6|38111.6|38214.8|38174.8|38142.9|38102.9|124
1697112900000|2023-10-12 12:15:00|38144.8|38104.8|38079.8|38039.8|38144.8|38104.8|38076.6|38036.6|202
1697113200000|2023-10-12 12:20:00|38084.8|38044.8|38106.6|38066.6|38106.6|38066.6|38074.8|38034.8|73
1697113500000|2023-10-12 12:25:00|38111.6|38071.6|38101.6|38061.6|38116.6|38076.6|38074.8|38034.8|84
1697113800000|2023-10-12 12:30:00|38089.7|38049.7|38059.7|38019.7|38094.7|38054.7|38047.9|38007.9|93
1697114100000|2023-10-12 12:35:00|38062.9|38022.9|38042.9|38002.9|38069.7|38029.7|38031.6|37991.6|61
1697114400000|2023-10-12 12:40:00|38039.7|37999.7|38017.9|37977.9|38042.9|38002.9|38004.7|37964.7|173
1697117400000|2023-10-12 13:30:00|38022.8|37982.8|38240.8|38200.8|38373.9|38333.9|37952.8|37912.8|1888
1697117700000|2023-10-12 13:35:00|38245.8|38205.8|38243.2|38203.2|38293.9|38253.9|38142|38102|1838
1697118000000|2023-10-12 13:40:00|38241.4|38201.4|38317.6|38277.6|38378.8|38338.8|38238.2|38198.2|2526
1697118300000|2023-10-12 13:45:00|38312.6|38272.6|38143.3|38103.3|38319.5|38279.5|38128.3|38088.3|1016
1697118600000|2023-10-12 13:50:00|38138.3|38098.3|38193.9|38153.9|38249.5|38209.5|38136.4|38096.4|1027
1697118900000|2023-10-12 13:55:00|38197|38157|38091.4|38051.4|38240.7|38200.7|38083.3|38043.3|802
1697119200000|2023-10-12 14:00:00|38089.6|38049.6|38086.4|38046.4|38124.6|38084.6|38072.7|38032.7|547
1697119500000|2023-10-12 14:05:00|38089.5|38049.5|38106.4|38066.4|38119.5|38079.5|38052.7|38012.7|581
1697119800000|2023-10-12 14:10:00|38103.3|38063.3|38026.4|37986.4|38130.1|38090.1|38018.2|37978.2|428
1697120100000|2023-10-12 14:15:00|38033.2|37993.2|37991.4|37951.4|38066.4|38026.4|37976.4|37936.4|395
1697120400000|2023-10-12 14:20:00|37993.2|37953.2|38068.2|38028.2|38107|38067|37993.2|37953.2|263
1697120700000|2023-10-12 14:25:00|38070.1|38030.1|38086.9|38046.9|38156.9|38116.9|38070.1|38030.1|283
1697121000000|2023-10-12 14:30:00|38090.1|38050.1|38203.8|38163.8|38210.1|38170.1|38080.1|38040.1|291
1697121300000|2023-10-12 14:35:00|38223.8|38183.8|38153.8|38113.8|38230.1|38190.1|38143.8|38103.8|334
1697121600000|2023-10-12 14:40:00|38156.9|38116.9|38090|38050|38166.9|38126.9|38090|38050|300
1697121900000|2023-10-12 14:45:00|38086.9|38046.9|38073.7|38033.7|38110.6|38070.6|38036.9|37996.9|406
1697122200000|2023-10-12 14:50:00|38070.6|38030.6|38070|38030|38120.6|38080.6|38063.7|38023.7|202
1697122500000|2023-10-12 14:55:00|38071.9|38031.9|38073.7|38033.7|38111.9|38071.9|38071.9|38031.9|192
1697122800000|2023-10-12 15:00:00|38070|38030|38088.7|38048.7|38116.9|38076.9|38060|38020|278
1697123100000|2023-10-12 15:05:00|38091.9|38051.9|38154.3|38114.3|38187.4|38147.4|38091.9|38051.9|725
1697123400000|2023-10-12 15:10:00|38149.3|38109.3|38121.1|38081.1|38184.3|38144.3|38121.1|38081.1|521
1697123700000|2023-10-12 15:15:00|38124.3|38084.3|38164.3|38124.3|38179.3|38139.3|38124.3|38084.3|214
1697124000000|2023-10-12 15:20:00|38167.4|38127.4|38076.8|38036.8|38167.4|38127.4|38076.8|38036.8|2888
1697124300000|2023-10-12 15:25:00|38073.7|38033.7|38126.8|38086.8|38129.9|38089.9|38073.7|38033.7|391
1697124600000|2023-10-12 15:30:00|38133.7|38093.7|38140.5|38100.5|38163.7|38123.7|38130.5|38090.5|376
1697124900000|2023-10-12 15:35:00|38135.5|38095.5|38136.8|38096.8|38143.6|38103.6|38117.4|38077.4|468
1697125200000|2023-10-12 15:40:00|38156.8|38116.8|38143.6|38103.6|38160.5|38120.5|38096.8|38056.8|617
1697125500000|2023-10-12 15:45:00|38150.5|38110.5|38117.3|38077.3|38163.6|38123.6|38095.5|38055.5|397
1697125800000|2023-10-12 15:50:00|38110.5|38070.5|38124.2|38084.2|38139.2|38099.2|38097.3|38057.3|622
1697126100000|2023-10-12 15:55:00|38119.2|38079.2|38099.2|38059.2|38132.3|38092.3|38084.2|38044.2|635
1697126400000|2023-10-12 16:00:00|38101|38061|38296|38256|38767.3|38727.3|38101|38061|1994
1697126700000|2023-10-12 16:05:00|38299.1|38259.1|38582.3|38542.3|38590.4|38550.4|38227.3|38187.3|1285
1697127000000|2023-10-12 16:10:00|38587.3|38547.3|38555.4|38515.4|38615.4|38575.4|38525.4|38485.4|956
1697127300000|2023-10-12 16:15:00|38558.6|38518.6|38600.4|38560.4|38628.5|38588.5|38500.4|38460.4|846
1697127600000|2023-10-12 16:20:00|38603.5|38563.5|38741|38701|38751|38711|38586.7|38546.7|851
1697127900000|2023-10-12 16:25:00|38746|38706|38804.7|38764.7|38909.7|38869.7|38715.9|38675.9|1557
1697128200000|2023-10-12 16:30:00|38814.7|38774.7|38790.4|38750.4|38877.8|38837.8|38733.5|38693.5|1015
1697128500000|2023-10-12 16:35:00|38794.1|38754.1|38877.2|38837.2|38877.2|38837.2|38783.5|38743.5|919
1697128800000|2023-10-12 16:40:00|38874.1|38834.1|38777.2|38737.2|38887.2|38847.2|38760.3|38720.3|453
1697129100000|2023-10-12 16:45:00|38780.3|38740.3|38847.2|38807.2|38897.2|38857.2|38777.2|38737.2|580
1697129400000|2023-10-12 16:50:00|38850.3|38810.3|39029|38989|39029|38989|38847.2|38807.2|851
1697129700000|2023-10-12 16:55:00|39027.2|38987.2|39106.4|39066.4|39109.6|39069.6|38960.9|38920.9|782
1697130000000|2023-10-12 17:00:00|39104.6|39064.6|39067.7|39027.7|39108.3|39068.3|39002.7|38962.7|609
1697130300000|2023-10-12 17:05:00|39072.7|39032.7|39084|39044|39112.7|39072.7|39069|39029|522
1697130600000|2023-10-12 17:10:00|39077.1|39037.1|39075.3|39035.3|39154|39114|39050.3|39010.3|389
1697130900000|2023-10-12 17:15:00|39057.1|39017.1|38959.7|38919.7|39110.3|39070.3|38959.7|38919.7|483
1697131200000|2023-10-12 17:20:00|38956.6|38916.6|38966.5|38926.5|39023.4|38983.4|38922.8|38882.8|502
1697131500000|2023-10-12 17:25:00|38969.7|38929.7|38949.7|38909.7|38999.7|38959.7|38897.8|38857.8|438
1697131800000|2023-10-12 17:30:00|38956.5|38916.5|38995.2|38955.2|39033.4|38993.4|38953.4|38913.4|342
1697132100000|2023-10-12 17:35:00|38993.4|38953.4|38962.8|38922.8|38998.4|38958.4|38915.9|38875.9|755
1697132400000|2023-10-12 17:40:00|38957.8|38917.8|38992.8|38952.8|38995.9|38955.9|38945.9|38905.9|277
1697132700000|2023-10-12 17:45:00|38989.6|38949.6|38992.8|38952.8|39020.9|38980.9|38939.1|38899.1|518
1697133000000|2023-10-12 17:50:00|38985.9|38945.9|39054.6|39014.6|39066.5|39026.5|38965.9|38925.9|357
1697133300000|2023-10-12 17:55:00|39051.5|39011.5|39005.9|38965.9|39071.5|39031.5|38992.2|38952.2|426
1697133600000|2023-10-12 18:00:00|39010.9|38970.9|39086.4|39046.4|39119.6|39079.6|38989.6|38949.6|661
1697133900000|2023-10-12 18:05:00|39076.4|39036.4|39191.4|39151.4|39203.3|39163.3|39073.3|39033.3|1020
1697134200000|2023-10-12 18:10:00|39186.4|39146.4|39065.9|39025.9|39191.4|39151.4|39054|39014|2476
1697134500000|2023-10-12 18:15:00|39062.2|39022.2|39020.9|38980.9|39062.2|39022.2|38980.9|38940.9|1382
1697155200000|2023-10-13 00:00:00|39163|39123|39164.9|39124.9|39211.7|39171.7|39141.7|39101.7|292
1697155500000|2023-10-13 00:05:00|39169.9|39129.9|39227.2|39187.2|39270.4|39230.4|39169.9|39129.9|377
1697155800000|2023-10-13 00:10:00|39230.4|39190.4|39225.4|39185.4|39242.2|39202.2|39200.4|39160.4|69
1697156100000|2023-10-13 00:15:00|39226.7|39186.7|39218.5|39178.5|39243.5|39203.5|39201.7|39161.7|29
1697156400000|2023-10-13 00:20:00|39221.7|39181.7|39236.7|39196.7|39243.5|39203.5|39216.7|39176.7|44
1697156700000|2023-10-13 00:25:00|39226.7|39186.7|39254.8|39214.8|39256.6|39216.6|39226.6|39186.6|19
1697157000000|2023-10-13 00:30:00|39243.5|39203.5|39246.6|39206.6|39261.6|39221.6|39236.6|39196.6|19
1697157300000|2023-10-13 00:35:00|39244.8|39204.8|39194.8|39154.8|39246.6|39206.6|39193.5|39153.5|23
1697157600000|2023-10-13 00:40:00|39196.6|39156.6|39166.6|39126.6|39199.8|39159.8|39166.6|39126.6|19
1697157900000|2023-10-13 00:45:00|39163.4|39123.4|39157.9|39117.9|39179.8|39139.8|39147.9|39107.9|73
1697158200000|2023-10-13 00:50:00|39162.9|39122.9|39151.1|39111.1|39166.1|39126.1|39151.1|39111.1|17
1697158500000|2023-10-13 00:55:00|39146.1|39106.1|39150.3|39110.3|39158.4|39118.4|39126|39086|41
1697158800000|2023-10-13 01:00:00|39153.4|39113.4|39223.9|39183.9|39232.1|39192.1|39130.3|39090.3|75
1697159100000|2023-10-13 01:05:00|39217.1|39177.1|39203.9|39163.9|39217.1|39177.1|39193.9|39153.9|15
1697159400000|2023-10-13 01:10:00|39193.9|39153.9|39133.9|39093.9|39193.9|39153.9|39123.9|39083.9|17
1697159700000|2023-10-13 01:15:00|39142.1|39102.1|39123.9|39083.9|39148.9|39108.9|39117|39077|16
1697160000000|2023-10-13 01:20:00|39122|39082|39167|39127|39177|39137|39118.9|39078.9|39
1697160300000|2023-10-13 01:25:00|39168.9|39128.9|39122|39082|39172|39132|39117|39077|21
1697160600000|2023-10-13 01:30:00|39123.9|39083.9|39123.8|39083.8|39147|39107|39117|39077|57
1697160900000|2023-10-13 01:35:00|39122|39082|39137|39097|39137|39097|39103.8|39063.8|30
1697161200000|2023-10-13 01:40:00|39133.8|39093.8|39187|39147|39187|39147|39133.8|39093.8|10
1697161500000|2023-10-13 01:45:00|39193.8|39153.8|39212|39172|39217|39177|39193.8|39153.8|13
1697161800000|2023-10-13 01:50:00|39207|39167|39197|39157|39207|39167|39197|39157|17
1697162100000|2023-10-13 01:55:00|39202|39162|39196.9|39156.9|39207|39167|39186.9|39146.9|8
1697162400000|2023-10-13 02:00:00|39193.8|39153.8|39191.9|39151.9|39211.9|39171.9|39186.9|39146.9|7
1697162700000|2023-10-13 02:05:00|39196.9|39156.9|39196.9|39156.9|39211.9|39171.9|39191.9|39151.9|13
1697163000000|2023-10-13 02:10:00|39193.8|39153.8|39201.9|39161.9|39201.9|39161.9|39175.1|39135.1|19
1697163300000|2023-10-13 02:15:00|39200.1|39160.1|39181.9|39141.9|39200.1|39160.1|39181.9|39141.9|9
1697163600000|2023-10-13 02:20:00|39180.1|39140.1|39163.2|39123.2|39181.9|39141.9|39156.9|39116.9|50
1697163900000|2023-10-13 02:25:00|39168.2|39128.2|39158.2|39118.2|39168.2|39128.2|39150|39110|28
1697164200000|2023-10-13 02:30:00|39168.2|39128.2|39158.2|39118.2|39178.2|39138.2|39150|39110|3
1697164500000|2023-10-13 02:35:00|39150|39110|39168.2|39128.2|39170|39130|39150|39110|19
1697164800000|2023-10-13 02:40:00|39163.2|39123.2|39243.2|39203.2|39243.2|39203.2|39163.2|39123.2|33
1697165100000|2023-10-13 02:45:00|39250|39210|39238.1|39198.1|39253.2|39213.2|39230|39190|15
1697165400000|2023-10-13 02:50:00|39233.1|39193.1|39220|39180|39235|39195|39215|39175|9
1697165700000|2023-10-13 02:55:00|39223.1|39183.1|39261.8|39221.8|39270|39230|39220|39180|64
1697166000000|2023-10-13 03:00:00|39260|39220|39249.9|39209.9|39260|39220|39240|39200|14
1697166300000|2023-10-13 03:05:00|39246.8|39206.8|39228.6|39188.6|39251.8|39211.8|39211.8|39171.8|6
1697166600000|2023-10-13 03:10:00|39225.4|39185.4|39213.6|39173.6|39228.6|39188.6|39213.6|39173.6|5
1697166900000|2023-10-13 03:15:00|39216.8|39176.8|39211.7|39171.7|39221.8|39181.8|39211.7|39171.7|20
1697167200000|2023-10-13 03:20:00|39213.6|39173.6|39229.9|39189.9|39231.7|39191.7|39209.9|39169.9|32
1697167500000|2023-10-13 03:25:00|39228.1|39188.1|39229.9|39189.9|39229.9|39189.9|39223.1|39183.1|17
1697167800000|2023-10-13 03:30:00|39228|39188|39208|39168|39228|39188|39208|39168|17
1697168100000|2023-10-13 03:35:00|39206.2|39166.2|39209.9|39169.9|39219.9|39179.9|39206.2|39166.2|10
1697168400000|2023-10-13 03:40:00|39213|39173|39218|39178|39218|39178|39206.7|39166.7|3
1697168700000|2023-10-13 03:45:00|39214.8|39174.8|39229.8|39189.8|39234.8|39194.8|39214.8|39174.8|43
1697169000000|2023-10-13 03:50:00|39233|39193|39261.7|39221.7|39269.8|39229.8|39229.8|39189.8|40
1697169300000|2023-10-13 03:55:00|39264.8|39224.8|39274.8|39234.8|39274.8|39234.8|39264.8|39224.8|7
1697169600000|2023-10-13 04:00:00|39271.6|39231.6|39274.8|39234.8|39274.8|39234.8|39269.8|39229.8|5
1697169900000|2023-10-13 04:05:00|39271.6|39231.6|39281.6|39241.6|39294.8|39254.8|39266.6|39226.6|6
1697170200000|2023-10-13 04:10:00|39284.8|39244.8|39301.6|39261.6|39301.6|39261.6|39284.8|39244.8|17
1697170500000|2023-10-13 04:15:00|39304.8|39264.8|39319.8|39279.8|39324.8|39284.8|39296.6|39256.6|34
1697170800000|2023-10-13 04:20:00|39321.6|39281.6|39343.4|39303.4|39346.6|39306.6|39321.6|39281.6|55
1697171100000|2023-10-13 04:25:00|39346.6|39306.6|39343.4|39303.4|39346.6|39306.6|39343.4|39303.4|37
1697171400000|2023-10-13 04:30:00|39340.2|39300.2|39291.6|39251.6|39346.6|39306.6|39289.7|39249.7|24
1697171700000|2023-10-13 04:35:00|39306.6|39266.6|39299.7|39259.7|39323.4|39283.4|39296.5|39256.5|12
1697172000000|2023-10-13 04:40:00|39301.5|39261.5|39281.5|39241.5|39301.5|39261.5|39281.5|39241.5|18
1697172300000|2023-10-13 04:45:00|39283.4|39243.4|39303.4|39263.4|39306.5|39266.5|39281.5|39241.5|4
1697172600000|2023-10-13 04:50:00|39306.5|39266.5|39316.5|39276.5|39316.5|39276.5|39301.5|39261.5|3
1697172900000|2023-10-13 04:55:00|39309.7|39269.7|39306.5|39266.5|39309.7|39269.7|39299.7|39259.7|2
1697173200000|2023-10-13 05:00:00|39309.7|39269.7|39306.5|39266.5|39314.7|39274.7|39306.5|39266.5|3
1697173500000|2023-10-13 05:05:00|39303.3|39263.3|39301.5|39261.5|39309.6|39269.6|39296.5|39256.5|7
1697173800000|2023-10-13 05:10:00|39299.6|39259.6|39311.5|39271.5|39329.6|39289.6|39289.6|39249.6|34
1697174100000|2023-10-13 05:15:00|39321.5|39281.5|39319.6|39279.6|39341.5|39301.5|39319.6|39279.6|34
1697174400000|2023-10-13 05:20:00|39316.4|39276.4|39341.4|39301.4|39349.6|39309.6|39311.4|39271.4|39
1697174700000|2023-10-13 05:25:00|39346.4|39306.4|39336.4|39296.4|39361.4|39321.4|39333.3|39293.3|13
1697175000000|2023-10-13 05:30:00|39333.3|39293.3|39311.4|39271.4|39344.6|39304.6|39311.4|39271.4|11
1697175300000|2023-10-13 05:35:00|39319.6|39279.6|39316.4|39276.4|39321.4|39281.4|39295.1|39255.1|19
1697175600000|2023-10-13 05:40:00|39319.6|39279.6|39301.4|39261.4|39321.4|39281.4|39301.4|39261.4|10
1697175900000|2023-10-13 05:45:00|39304.5|39264.5|39289.5|39249.5|39309.5|39269.5|39276.4|39236.4|24
1697176200000|2023-10-13 05:50:00|39291.4|39251.4|39286.4|39246.4|39299.5|39259.5|39276.4|39236.4|32
1697176500000|2023-10-13 05:55:00|39289.5|39249.5|39291.3|39251.3|39302.7|39262.7|39289.5|39249.5|4
1697176800000|2023-10-13 06:00:00|39296.3|39256.3|39244.5|39204.5|39296.3|39256.3|39244.5|39204.5|72
1697177100000|2023-10-13 06:05:00|39249.5|39209.5|39254.5|39214.5|39279.5|39239.5|39249.5|39209.5|55
1697177400000|2023-10-13 06:10:00|39252.7|39212.7|39247.6|39207.6|39257.6|39217.6|39244.5|39204.5|33
1697177700000|2023-10-13 06:15:00|39242.6|39202.6|39249.5|39209.5|39259.5|39219.5|39232.6|39192.6|53
1697178000000|2023-10-13 06:20:00|39246.3|39206.3|39262.6|39222.6|39279.5|39239.5|39239.5|39199.5|56
1697178300000|2023-10-13 06:25:00|39257.6|39217.6|39289.4|39249.4|39289.4|39249.4|39252.6|39212.6|15
1697178600000|2023-10-13 06:30:00|39292.6|39252.6|39259.4|39219.4|39292.6|39252.6|39254.4|39214.4|10
1697178900000|2023-10-13 06:35:00|39257.6|39217.6|39279.4|39239.4|39279.4|39239.4|39254.4|39214.4|6
1697179200000|2023-10-13 06:40:00|39276.2|39236.2|39289.4|39249.4|39302.6|39262.6|39276.2|39236.2|68
1697179500000|2023-10-13 06:45:00|39286.2|39246.2|39229.4|39189.4|39291.2|39251.2|39229.4|39189.4|47
1697179800000|2023-10-13 06:50:00|39232.6|39192.6|39249.4|39209.4|39252.5|39212.5|39209.4|39169.4|27
1697180100000|2023-10-13 06:55:00|39251.2|39211.2|39264.4|39224.4|39272.5|39232.5|39249.4|39209.4|50
1697180400000|2023-10-13 07:00:00|39269.4|39229.4|39261.2|39221.2|39269.4|39229.4|39251.2|39211.2|24
1697180700000|2023-10-13 07:05:00|39256.2|39216.2|39269.3|39229.3|39269.3|39229.3|39221.2|39181.2|33
1697181000000|2023-10-13 07:10:00|39288|39248|39333|39293|39338|39298|39276.2|39236.2|89
1697181300000|2023-10-13 07:15:00|39323|39283|39294.8|39254.8|39349.8|39309.8|39284.8|39244.8|72
1697181600000|2023-10-13 07:20:00|39293|39253|39273|39233|39294.8|39254.8|39263|39223|23
1697181900000|2023-10-13 07:25:00|39283|39243|39284.8|39244.8|39293|39253|39264.8|39224.8|23
1697182200000|2023-10-13 07:30:00|39289.8|39249.8|39262.9|39222.9|39292.9|39252.9|39249.8|39209.8|57
1697182500000|2023-10-13 07:35:00|39259.8|39219.8|39249.8|39209.8|39269.8|39229.8|39239.8|39199.8|37
1697182800000|2023-10-13 07:40:00|39252.9|39212.9|39239.7|39199.7|39262.9|39222.9|39239.7|39199.7|17
1697183100000|2023-10-13 07:45:00|39232.9|39192.9|39214.7|39174.7|39249.7|39209.7|39209.7|39169.7|167
1697183400000|2023-10-13 07:50:00|39209.7|39169.7|39229.7|39189.7|39236.6|39196.6|39189.7|39149.7|31
1697183700000|2023-10-13 07:55:00|39239.7|39199.7|39229.7|39189.7|39259.7|39219.7|39219.7|39179.7|54
1697184000000|2023-10-13 08:00:00|39222.9|39182.9|39331.5|39291.5|39346.5|39306.5|39219.7|39179.7|157
1697184300000|2023-10-13 08:05:00|39334.7|39294.7|39348.3|39308.3|39351.5|39311.5|39288.3|39248.3|114
1697184600000|2023-10-13 08:10:00|39343.3|39303.3|39353.3|39313.3|39358.3|39318.3|39333.3|39293.3|73
1697184900000|2023-10-13 08:15:00|39348.3|39308.3|39368.3|39328.3|39373.3|39333.3|39348.3|39308.3|93
1697185200000|2023-10-13 08:20:00|39373.3|39333.3|39453.8|39413.8|39483.8|39443.8|39368.3|39328.3|302
1697185500000|2023-10-13 08:25:00|39457|39417|39400.1|39360.1|39462|39422|39391.9|39351.9|104
1697185800000|2023-10-13 08:30:00|39393.8|39353.8|39390.1|39350.1|39410.1|39370.1|39386.9|39346.9|38
1697186100000|2023-10-13 08:35:00|39380.1|39340.1|39380.1|39340.1|39380.1|39340.1|39350.1|39310.1|73
1697186400000|2023-10-13 08:40:00|39370.1|39330.1|39356.9|39316.9|39370.1|39330.1|39348.7|39308.7|43
1697186700000|2023-10-13 08:45:00|39353.7|39313.7|39370.1|39330.1|39373.7|39333.7|39351.9|39311.9|118
1697187000000|2023-10-13 08:50:00|39366.9|39326.9|39375.5|39335.5|39388.7|39348.7|39363.7|39323.7|99
1697187300000|2023-10-13 08:55:00|39380.5|39340.5|39383.7|39343.7|39413.7|39373.7|39380.5|39340.5|71
1697187600000|2023-10-13 09:00:00|39381.9|39341.9|39423.7|39383.7|39423.7|39383.7|39381.9|39341.9|181
1697187900000|2023-10-13 09:05:00|39413.7|39373.7|39426.8|39386.8|39431.8|39391.8|39396.8|39356.8|50
1697188200000|2023-10-13 09:10:00|39430|39390|39431.8|39391.8|39456.8|39416.8|39430|39390|48
1697188500000|2023-10-13 09:15:00|39436.8|39396.8|39446.8|39406.8|39466.8|39426.8|39426.8|39386.8|78
1697188800000|2023-10-13 09:20:00|39450|39410|39420|39380|39450|39410|39416.8|39376.8|17
1697189100000|2023-10-13 09:25:00|39415|39375|39441.8|39401.8|39456.8|39416.8|39406.8|39366.8|67
1697189400000|2023-10-13 09:30:00|39436.8|39396.8|39416.8|39376.8|39441.8|39401.8|39410|39370|67
1697189700000|2023-10-13 09:35:00|39419.9|39379.9|39429.9|39389.9|39439.9|39399.9|39409.9|39369.9|15
1697190000000|2023-10-13 09:40:00|||||||||5
1697190300000|2023-10-13 09:45:00|39439.9|39399.9|39418.6|39378.6|39441.7|39401.7|39411.7|39371.7|71
1697190600000|2023-10-13 09:50:00|39416.7|39376.7|39429.9|39389.9|39446.7|39406.7|39416.7|39376.7|31
1697190900000|2023-10-13 09:55:00|39426.7|39386.7|39456.7|39416.7|39469.9|39429.9|39416.7|39376.7|31
1697191200000|2023-10-13 10:00:00|39451.7|39411.7|39444.9|39404.9|39459.9|39419.9|39431.7|39391.7|17
1697191500000|2023-10-13 10:05:00|39443|39403|39458|39418|39464.9|39424.9|39419.9|39379.9|49
1697191800000|2023-10-13 10:10:00|39454.8|39414.8|39453|39413|39459.8|39419.8|39439.8|39399.8|29
1697192100000|2023-10-13 10:15:00|39449.8|39409.8|39441.6|39401.6|39449.8|39409.8|39439.8|39399.8|10
1697192400000|2023-10-13 10:20:00|39444.8|39404.8|39466.6|39426.6|39481.6|39441.6|39441.6|39401.6|37
1697192700000|2023-10-13 10:25:00|39469.8|39429.8|39459.8|39419.8|39469.8|39429.8|39449.8|39409.8|36
1697193000000|2023-10-13 10:30:00|39464.8|39424.8|39471.6|39431.6|39479.8|39439.8|39449.8|39409.8|25
1697193300000|2023-10-13 10:35:00|39469.8|39429.8|39429.8|39389.8|39474.8|39434.8|39426.6|39386.6|87
1697193600000|2023-10-13 10:40:00|39431.6|39391.6|39456.6|39416.6|39463.4|39423.4|39431.6|39391.6|16
1697193900000|2023-10-13 10:45:00|39459.8|39419.8|39459.7|39419.7|39459.8|39419.8|39446.6|39406.6|9
1697194200000|2023-10-13 10:50:00|39461.6|39421.6|39479.7|39439.7|39486.6|39446.6|39459.7|39419.7|17
1697194500000|2023-10-13 10:55:00|39476.6|39436.6|39479.7|39439.7|39486.6|39446.6|39476.5|39436.5|20
1697194800000|2023-10-13 11:00:00|39484.7|39444.7|39545.2|39505.2|39550.2|39510.2|39481.5|39441.5|152
1697195100000|2023-10-13 11:05:00|39533.4|39493.4|39526.5|39486.5|39533.4|39493.4|39496.5|39456.5|80
1697195400000|2023-10-13 11:10:00|39519.7|39479.7|39499.7|39459.7|39529.7|39489.7|39499.7|39459.7|38
1697195700000|2023-10-13 11:15:00|39489.7|39449.7|39489.7|39449.7|39492.9|39452.9|39469.7|39429.7|69
1697196000000|2023-10-13 11:20:00|39487.8|39447.8|39467.8|39427.8|39492.8|39452.8|39466|39426|44
1697196300000|2023-10-13 11:25:00|39469.7|39429.7|39492.3|39452.3|39492.3|39452.3|39459.2|39419.2|87
1697196600000|2023-10-13 11:30:00|39494.2|39454.2|39445.5|39405.5|39494.2|39454.2|39439.2|39399.2|66
1697196900000|2023-10-13 11:35:00|39442.3|39402.3|39447.3|39407.3|39452.3|39412.3|39442.3|39402.3|17
1697197200000|2023-10-13 11:40:00|39449.1|39409.1|39427.3|39387.3|39459.1|39419.1|39424.1|39384.1|60
1697197500000|2023-10-13 11:45:00|39429.1|39389.1|39424.1|39384.1|39434.1|39394.1|39419.1|39379.1|50
1697197800000|2023-10-13 11:50:00|39422.3|39382.3|39450.5|39410.5|39462.3|39422.3|39422.3|39382.3|49
1697198100000|2023-10-13 11:55:00|39452.3|39412.3|39472.7|39432.7|39479.1|39439.1|39452.3|39412.3|57
1697198400000|2023-10-13 12:00:00|39475.9|39435.9|39409.1|39369.1|39475.9|39435.9|39384.1|39344.1|160
1697198700000|2023-10-13 12:05:00|39414.1|39374.1|39392.2|39352.2|39422.3|39382.3|39379.1|39339.1|67
1697199000000|2023-10-13 12:10:00|39399.1|39359.1|39427.2|39387.2|39427.2|39387.2|39389.1|39349.1|42
1697199300000|2023-10-13 12:15:00|39422.2|39382.2|39464|39424|39464|39424|39387.2|39347.2|97
1697199600000|2023-10-13 12:20:00|39462.2|39422.2|39470.4|39430.4|39502.2|39462.2|39442.2|39402.2|72
1697199900000|2023-10-13 12:25:00|39469|39429|39480.4|39440.4|39484|39444|39452.2|39412.2|29
1697200200000|2023-10-13 12:30:00|39477.2|39437.2|39457.2|39417.2|39482.2|39442.2|39447.2|39407.2|44
1697200500000|2023-10-13 12:35:00|39454|39414|39474|39434|39489|39449|39454|39414|42
1697200800000|2023-10-13 12:40:00|39475.8|39435.8|39436.7|39396.7|39492.2|39452.2|39408.5|39368.5|302
1697203800000|2023-10-13 13:30:00|39500.2|39460.2|39567.9|39527.9|39628.4|39588.4|39441.1|39401.1|2000
1697204100000|2023-10-13 13:35:00|39562.9|39522.9|39474.3|39434.3|39621.6|39581.6|39430.6|39390.6|1254
1697204400000|2023-10-13 13:40:00|39477.4|39437.4|39290.2|39250.2|39506.1|39466.1|39285.2|39245.2|1774
1697204700000|2023-10-13 13:45:00|39295.2|39255.2|39253.3|39213.3|39297|39257|39235.2|39195.2|599
1697205000000|2023-10-13 13:50:00|39250.1|39210.1|39072.9|39032.9|39253.3|39213.3|39051|39011|1125
1697205300000|2023-10-13 13:55:00|39067.9|39027.9|39180.1|39140.1|39198.3|39158.3|39062.9|39022.9|423
1697205600000|2023-10-13 14:00:00|39173.3|39133.3|39088.3|39048.3|39180.1|39140.1|39060.1|39020.1|549
1697205900000|2023-10-13 14:05:00|39083.3|39043.3|38946|38906|39123.3|39083.3|38931|38891|574
1697206200000|2023-10-13 14:10:00|38942.8|38902.8|38889.2|38849.2|38989.6|38949.6|38855.5|38815.5|845
1697206500000|2023-10-13 14:15:00|38882.4|38842.4|38922.8|38882.8|38924.6|38884.6|38842.4|38802.4|753
1697206800000|2023-10-13 14:20:00|38924.6|38884.6|38869.2|38829.2|38924.6|38884.6|38836|38796|424
1697207100000|2023-10-13 14:25:00|38862.3|38822.3|38842.3|38802.3|38869.2|38829.2|38808.7|38768.7|521
1697207400000|2023-10-13 14:30:00|38845.5|38805.5|38713.2|38673.2|38855.5|38815.5|38708.2|38668.2|739
1697207700000|2023-10-13 14:35:00|38711.4|38671.4|38698.2|38658.2|38726.4|38686.4|38673.2|38633.2|826
1697208000000|2023-10-13 14:40:00|38695|38655|38716.8|38676.8|38731.8|38691.8|38638.7|38598.7|754
1697208300000|2023-10-13 14:45:00|38711.8|38671.8|38725.5|38685.5|38750.5|38710.5|38702.3|38662.3|419
1697208600000|2023-10-13 14:50:00|38715.5|38675.5|38692.7|38652.7|38739.6|38699.6|38683.2|38643.2|558
1697208900000|2023-10-13 14:55:00|38695.9|38655.9|38730|38690|38736.4|38696.4|38669.5|38629.5|906
1697209200000|2023-10-13 15:00:00|38726.8|38686.8|38756.3|38716.3|38773.2|38733.2|38713.2|38673.2|520
1697209500000|2023-10-13 15:05:00|38759.5|38719.5|38715.9|38675.9|38766.3|38726.3|38692.7|38652.7|414
1697209800000|2023-10-13 15:10:00|38709.5|38669.5|38701.3|38661.3|38729.5|38689.5|38682.7|38642.7|339
1697210100000|2023-10-13 15:15:00|38699.5|38659.5|38689.5|38649.5|38721.3|38681.3|38674.5|38634.5|246
1697210400000|2023-10-13 15:20:00|38686.3|38646.3|38659.5|38619.5|38729.5|38689.5|38629.5|38589.5|714
1697210700000|2023-10-13 15:25:00|38657.7|38617.7|38698.1|38658.1|38708.1|38668.1|38638.1|38598.1|536
1697211000000|2023-10-13 15:30:00|38696.3|38656.3|38676.3|38636.3|38726.3|38686.3|38656.3|38616.3|437
1697211300000|2023-10-13 15:35:00|38686.3|38646.3|38746.3|38706.3|38746.3|38706.3|38681.3|38641.3|529
1697211600000|2023-10-13 15:40:00|38744.5|38704.5|38709.4|38669.4|38746.3|38706.3|38703.1|38663.1|579
1697211900000|2023-10-13 15:45:00|38706.3|38666.3|38652.6|38612.6|38719.4|38679.4|38642.6|38602.6|398
1697212200000|2023-10-13 15:50:00|38657.6|38617.6|38632.6|38592.6|38669.4|38629.4|38612.6|38572.6|259
1697212500000|2023-10-13 15:55:00|38634.4|38594.4|38635.8|38595.8|38667.6|38627.6|38630.8|38590.8|379
1697212800000|2023-10-13 16:00:00|38637.6|38597.6|38712.1|38672.1|38719|38679|38632.6|38592.6|320
1697213100000|2023-10-13 16:05:00|38705.8|38665.8|38725.3|38685.3|38742.1|38702.1|38692.1|38652.1|263
1697213400000|2023-10-13 16:10:00|38722.1|38682.1|38755.3|38715.3|38765.3|38725.3|38712.1|38672.1|261
1697213700000|2023-10-13 16:15:00|38752.1|38712.1|38682.1|38642.1|38772.1|38732.1|38663.9|38623.9|593
1697214000000|2023-10-13 16:20:00|38678.9|38638.9|38648.9|38608.9|38678.9|38638.9|38642.1|38602.1|193
1697214300000|2023-10-13 16:25:00|38645.7|38605.7|38628.9|38588.9|38648.9|38608.9|38585.7|38545.7|338
1697214600000|2023-10-13 16:30:00|38633.9|38593.9|38637.5|38597.5|38665.7|38625.7|38608.9|38568.9|431
1697214900000|2023-10-13 16:35:00|38635.7|38595.7|38632.5|38592.5|38649.3|38609.3|38619.3|38579.3|310
1697215200000|2023-10-13 16:40:00|38629.3|38589.3|38632.5|38592.5|38639.3|38599.3|38622.5|38582.5|97
1697215500000|2023-10-13 16:45:00|38629.3|38589.3|38669.3|38629.3|38692.5|38652.5|38615.7|38575.7|219
1697215800000|2023-10-13 16:50:00|38672.5|38632.5|38699.3|38659.3|38699.3|38659.3|38667.5|38627.5|181
1697216100000|2023-10-13 16:55:00|38697.5|38657.5|38709.3|38669.3|38729.3|38689.3|38689.3|38649.3|182
1697216400000|2023-10-13 17:00:00|38714.3|38674.3|38714.7|38674.7|38749.7|38709.7|38699.3|38659.3|561
1697216700000|2023-10-13 17:05:00|38712.9|38672.9|38723.3|38683.3|38738.3|38698.3|38706.5|38666.5|201
1697217000000|2023-10-13 17:10:00|38720.2|38680.2|38748.3|38708.3|38750.1|38710.1|38720.1|38680.1|160
1697217300000|2023-10-13 17:15:00|38746.5|38706.5|38760.1|38720.1|38766.5|38726.5|38740.1|38700.1|143
1697217600000|2023-10-13 17:20:00|38763.3|38723.3|38778.3|38738.3|38783.3|38743.3|38740.1|38700.1|228
1697217900000|2023-10-13 17:25:00|38776.5|38736.5|38760.1|38720.1|38780.1|38740.1|38730.1|38690.1|204
1697218200000|2023-10-13 17:30:00|38750.1|38710.1|38770.1|38730.1|38783.3|38743.3|38743.3|38703.3|219
1697218500000|2023-10-13 17:35:00|38765.1|38725.1|38696.5|38656.5|38780.1|38740.1|38696.5|38656.5|261
1697218800000|2023-10-13 17:40:00|38679.6|38639.6|38698.3|38658.3|38730.1|38690.1|38662.8|38622.8|2192
1697219100000|2023-10-13 17:45:00|38696.4|38656.4|38705.1|38665.1|38715.1|38675.1|38680.1|38640.1|992
1697219400000|2023-10-13 17:50:00|38708.2|38668.2|38730|38690|38731.9|38691.9|38708.2|38668.2|359
1697219700000|2023-10-13 17:55:00|38726.9|38686.9|38736.9|38696.9|38753.7|38713.7|38713.7|38673.7|332
1697220000000|2023-10-13 18:00:00|38741.9|38701.9|38785.5|38745.5|38793.7|38753.7|38738.7|38698.7|520
1697220300000|2023-10-13 18:05:00|38783.7|38743.7|38756.8|38716.8|38810.5|38770.5|38756.8|38716.8|1055
1697220600000|2023-10-13 18:10:00|38753.6|38713.6|38760.4|38720.4|38773.6|38733.6|38733.6|38693.6|1211
1697220900000|2023-10-13 18:15:00|38767.3|38727.3|38825.9|38785.9|38825.9|38785.9|38737.2|38697.2|951
1697414400000|2023-10-16 00:00:00|38787.7|38747.7|38943.1|38903.1|38986.3|38946.3|38767.7|38727.7|436
1697414700000|2023-10-16 00:05:00|38946.4|38906.4|38979.7|38939.7|39001.4|38961.4|38946.4|38906.4|158
1697415000000|2023-10-16 00:10:00|38969.7|38929.7|38949.7|38909.7|38988|38948|38949.7|38909.7|62
1697415300000|2023-10-16 00:15:00|38944.7|38904.7|38991.5|38951.5|39004.8|38964.8|38944.7|38904.7|158
1697415600000|2023-10-16 00:20:00|38994.8|38954.8|38934.8|38894.8|38994.8|38954.8|38933.1|38893.1|54
1697415900000|2023-10-16 00:25:00|38936.5|38896.5|38946.5|38906.5|38964.8|38924.8|38924.8|38884.8|40
1697416200000|2023-10-16 00:30:00|38949.8|38909.8|38936.5|38896.5|38976.5|38936.5|38934.8|38894.8|96
1697416500000|2023-10-16 00:35:00|38939.8|38899.8|38928.2|38888.2|38944.8|38904.8|38928.2|38888.2|4
1697416800000|2023-10-16 00:40:00|38931.5|38891.5|38873|38833|38936.5|38896.5|38873|38833|145
1697417100000|2023-10-16 00:45:00|38869.8|38829.8|38843|38803|38871.3|38831.3|38833|38793|80
1697417400000|2023-10-16 00:50:00|38846.3|38806.3|38863|38823|38874.7|38834.7|38846.3|38806.3|5
1697417700000|2023-10-16 00:55:00|38854.7|38814.7|38873|38833|38874.7|38834.7|38853|38813|10
1697418000000|2023-10-16 01:00:00|38864.7|38824.7|38864.7|38824.7|38881.4|38841.4|38846.4|38806.4|59
1697418300000|2023-10-16 01:05:00|38866.4|38826.4|38911.4|38871.4|38911.4|38871.4|38859.7|38819.7|26
1697418600000|2023-10-16 01:10:00|38914.7|38874.7|38914.7|38874.7|38926.4|38886.4|38906.4|38866.4|19
1697418900000|2023-10-16 01:15:00|38911.4|38871.4|38918.1|38878.1|38924.7|38884.7|38896.4|38856.4|5
1697419200000|2023-10-16 01:20:00|38921.4|38881.4|38936.4|38896.4|38944.7|38904.7|38916.4|38876.4|4
1697419500000|2023-10-16 01:25:00|38934.7|38894.7|38906.4|38866.4|38934.7|38894.7|38906.4|38866.4|5
1697419800000|2023-10-16 01:30:00|38903.1|38863.1|38868.1|38828.1|38903.1|38863.1|38866.3|38826.3|8
1697420100000|2023-10-16 01:35:00|38866.3|38826.3|38864.6|38824.6|38868.1|38828.1|38854.6|38814.6|19
1697420400000|2023-10-16 01:40:00|38866.3|38826.3|38866.3|38826.3|38866.3|38826.3|38846.3|38806.3|6
1697420700000|2023-10-16 01:45:00|38864.6|38824.6|38836.3|38796.3|38864.6|38824.6|38826.3|38786.3|7
1697421000000|2023-10-16 01:50:00|38834.6|38794.6|38844.6|38804.6|38846.3|38806.3|38826.3|38786.3|6
1697421300000|2023-10-16 01:55:00|38846.3|38806.3|38846.3|38806.3|38856.3|38816.3|38844.6|38804.6|0
1697421600000|2023-10-16 02:00:00|38854.6|38814.6|38854.6|38814.6|38856.3|38816.3|38851.3|38811.3|3
1697421900000|2023-10-16 02:05:00|38854.5|38814.5|38864.5|38824.5|38866.3|38826.3|38854.5|38814.5|3
1697422200000|2023-10-16 02:10:00|38866.3|38826.3|38851.2|38811.2|38874.5|38834.5|38851.2|38811.2|4
1697422500000|2023-10-16 02:15:00|38849.5|38809.5|38861.2|38821.2|38861.2|38821.2|38843|38803|8
1697422800000|2023-10-16 02:20:00|38859.5|38819.5|38856.2|38816.2|38859.5|38819.5|38846.2|38806.2|2
1697423100000|2023-10-16 02:25:00|38857.9|38817.9|38857.9|38817.9|38857.9|38817.9|38847.9|38807.9|1
1697423400000|2023-10-16 02:30:00|38862.9|38822.9|38884.5|38844.5|38887.9|38847.9|38862.9|38822.9|8
1697423700000|2023-10-16 02:35:00|38879.5|38839.5|38886.2|38846.2|38894.5|38854.5|38879.5|38839.5|1
1697424000000|2023-10-16 02:40:00|38894.5|38854.5|38887.9|38847.9|38894.5|38854.5|38886.2|38846.2|5
1697424300000|2023-10-16 02:45:00|38891.2|38851.2|38886.2|38846.2|38891.2|38851.2|38881.2|38841.2|0
1697424600000|2023-10-16 02:50:00|38891.2|38851.2|38906.1|38866.1|38909.4|38869.4|38887.9|38847.9|2
1697424900000|2023-10-16 02:55:00|38904.4|38864.4|38904.4|38864.4|38906.1|38866.1|38896.1|38856.1|10
1697425200000|2023-10-16 03:00:00|38899.4|38859.4|38899.4|38859.4|38906.1|38866.1|38899.4|38859.4|3
1697425500000|2023-10-16 03:05:00|38909.4|38869.4|38896.1|38856.1|38909.4|38869.4|38889.4|38849.4|8
1697425800000|2023-10-16 03:10:00|38901.1|38861.1|38901.1|38861.1|38901.1|38861.1|38882.8|38842.8|4
1697426100000|2023-10-16 03:15:00|38897.8|38857.8|38886.1|38846.1|38901.1|38861.1|38886.1|38846.1|6
1697426400000|2023-10-16 03:20:00|38876.1|38836.1|38886.1|38846.1|38896.1|38856.1|38876.1|38836.1|10
1697426700000|2023-10-16 03:25:00|38884.3|38844.3|38886|38846|38894.3|38854.3|38884.3|38844.3|9
1697427000000|2023-10-16 03:30:00|38884.3|38844.3|38892.7|38852.7|38892.8|38852.8|38884.3|38844.3|6
1697427300000|2023-10-16 03:35:00|38891|38851|38886|38846|38896|38856|38886|38846|2
1697427600000|2023-10-16 03:40:00|38882.7|38842.7|38876|38836|38886|38846|38876|38836|1
1697427900000|2023-10-16 03:45:00|38884.3|38844.3|38866|38826|38886|38846|38866|38826|8
1697428200000|2023-10-16 03:50:00|38857.7|38817.7|38857.7|38817.7|38861|38821|38856|38816|2
1697428500000|2023-10-16 03:55:00|38862.7|38822.7|38887.7|38847.7|38887.7|38847.7|38862.7|38822.7|6
1697428800000|2023-10-16 04:00:00|38892.7|38852.7|38896|38856|38896|38856|38886|38846|5
1697429100000|2023-10-16 04:05:00|38901|38861|38892.7|38852.7|38906|38866|38892.7|38852.7|3
1697429400000|2023-10-16 04:10:00|38895.9|38855.9|38890.9|38850.9|38895.9|38855.9|38890.9|38850.9|0
1697429700000|2023-10-16 04:15:00|38887.6|38847.6|38912.6|38872.6|38912.6|38872.6|38887.6|38847.6|8
1697430000000|2023-10-16 04:20:00|38910.9|38870.9|38907.6|38867.6|38912.6|38872.6|38907.6|38867.6|55
1697430300000|2023-10-16 04:25:00|38905.9|38865.9|38905.9|38865.9|38907.6|38867.6|38902.6|38862.6|0
1697430600000|2023-10-16 04:30:00|38902.6|38862.6|38887.6|38847.6|38902.6|38862.6|38877.6|38837.6|18
1697430900000|2023-10-16 04:35:00|38885.9|38845.9|38887.6|38847.6|38900.9|38860.9|38885.9|38845.9|4
1697431200000|2023-10-16 04:40:00|38890.9|38850.9|38887.6|38847.6|38895.9|38855.9|38882.6|38842.6|0
1697431500000|2023-10-16 04:45:00|38885.9|38845.9|38882.6|38842.6|38890.8|38850.8|38877.6|38837.6|0
1697431800000|2023-10-16 04:50:00|38880.8|38840.8|38902.5|38862.5|38902.5|38862.5|38877.5|38837.5|3
1697432100000|2023-10-16 04:55:00|38897.5|38857.5|38897.5|38857.5|38897.5|38857.5|38895.8|38855.8|0
1697432400000|2023-10-16 05:00:00|38895.8|38855.8|38885.8|38845.8|38900.8|38860.8|38885.8|38845.8|4
1697432700000|2023-10-16 05:05:00|38890.8|38850.8|38897.5|38857.5|38897.5|38857.5|38887.5|38847.5|1
1697433000000|2023-10-16 05:10:00|38899.2|38859.2|38907.5|38867.5|38907.5|38867.5|38897.5|38857.5|1
1697433300000|2023-10-16 05:15:00|38905.8|38865.8|38900.8|38860.8|38905.8|38865.8|38895.8|38855.8|6
1697433600000|2023-10-16 05:20:00|38897.5|38857.5|38897.5|38857.5|38902.5|38862.5|38897.5|38857.5|0
1697433900000|2023-10-16 05:25:00|38902.5|38862.5|38897.4|38857.4|38902.5|38862.5|38897.4|38857.4|0
1697434200000|2023-10-16 05:30:00|38902.4|38862.4|38907.4|38867.4|38912.4|38872.4|38902.4|38862.4|7
1697434500000|2023-10-16 05:35:00|38912.4|38872.4|38907.4|38867.4|38912.4|38872.4|38907.4|38867.4|8
1697434800000|2023-10-16 05:40:00|38902.4|38862.4|38895.7|38855.7|38902.4|38862.4|38882.3|38842.3|21
1697435100000|2023-10-16 05:45:00|38894|38854|38909.1|38869.1|38915.8|38875.8|38880.7|38840.7|68
1697435400000|2023-10-16 05:50:00|38910.8|38870.8|38897.4|38857.4|38910.8|38870.8|38869.1|38829.1|15
1697435700000|2023-10-16 05:55:00|38889.1|38849.1|38879.1|38839.1|38899.1|38859.1|38879.1|38839.1|1
1697436000000|2023-10-16 06:00:00|38882.4|38842.4|38907.4|38867.4|38912.4|38872.4|38879.1|38839.1|24
1697436300000|2023-10-16 06:05:00|38905.6|38865.6|38912.3|38872.3|38912.4|38872.4|38900.6|38860.6|13
1697436600000|2023-10-16 06:10:00|38924.1|38884.1|38889|38849|38924.1|38884.1|38889|38849|18
1697436900000|2023-10-16 06:15:00|38892.3|38852.3|38909|38869|38912.3|38872.3|38892.3|38852.3|2
1697437200000|2023-10-16 06:20:00|38912.3|38872.3|38919|38879|38924|38884|38912.3|38872.3|5
1697437500000|2023-10-16 06:25:00|38914|38874|38914|38874|38922.3|38882.3|38899|38859|9
1697437800000|2023-10-16 06:30:00|38917.3|38877.3|38910.7|38870.7|38925.7|38885.7|38910.7|38870.7|6
1697438100000|2023-10-16 06:35:00|38905.7|38865.7|38915.7|38875.7|38915.7|38875.7|38905.7|38865.7|0
1697438400000|2023-10-16 06:40:00|38919|38879|38915.7|38875.7|38919|38879|38909|38869|6
1697438700000|2023-10-16 06:45:00|38895.7|38855.7|38880.7|38840.7|38900.7|38860.7|38870.7|38830.7|9
1697439000000|2023-10-16 06:50:00|38882.4|38842.4|38893.9|38853.9|38900.6|38860.6|38878.9|38838.9|34
1697439300000|2023-10-16 06:55:00|38895.6|38855.6|38898.9|38858.9|38900.6|38860.6|38885.6|38845.6|6
1697439600000|2023-10-16 07:00:00|38900.6|38860.6|38880.6|38840.6|38900.6|38860.6|38870.6|38830.6|16
1697439900000|2023-10-16 07:05:00|38883.9|38843.9|38860.6|38820.6|38893.9|38853.9|38852.2|38812.2|12
1697440200000|2023-10-16 07:10:00|38863.9|38823.9|38850.6|38810.6|38868.9|38828.9|38850.6|38810.6|3
1697440500000|2023-10-16 07:15:00|38853.9|38813.9|38828.9|38788.9|38860.6|38820.6|38828.9|38788.9|3
1697440800000|2023-10-16 07:20:00|38830.6|38790.6|38823.9|38783.9|38833.9|38793.9|38818.9|38778.9|2
1697441100000|2023-10-16 07:25:00|38820.6|38780.6|38807.1|38767.1|38835.6|38795.6|38792.1|38752.1|102
1697441400000|2023-10-16 07:30:00|38805.4|38765.4|38788.7|38748.7|38815.4|38775.4|38788.7|38748.7|43
1697441700000|2023-10-16 07:35:00|38792|38752|38783.7|38743.7|38798.7|38758.7|38783.7|38743.7|11
1697442000000|2023-10-16 07:40:00|38785.4|38745.4|38745.4|38705.4|38793.7|38753.7|38745.4|38705.4|38
1697442300000|2023-10-16 07:45:00|38742.1|38702.1|38733.7|38693.7|38755.4|38715.4|38732.1|38692.1|20
1697442600000|2023-10-16 07:50:00|38735.4|38695.4|38661.9|38621.9|38735.4|38695.4|38658.7|38618.7|100
1697442900000|2023-10-16 07:55:00|38671.9|38631.9|38705.2|38665.2|38708.5|38668.5|38660.4|38620.4|41
1697443200000|2023-10-16 08:00:00|38701.9|38661.9|38720.2|38680.2|38720.2|38680.2|38696.9|38656.9|4
1697443500000|2023-10-16 08:05:00|38721.9|38681.9|38730.2|38690.2|38731.9|38691.9|38721.9|38681.9|16
1697443800000|2023-10-16 08:10:00|38728.5|38688.5|38678.5|38638.5|38728.5|38688.5|38670.2|38630.2|26
1697444100000|2023-10-16 08:15:00|38675.2|38635.2|38655.2|38615.2|38680.2|38640.2|38655.2|38615.2|11
1697444400000|2023-10-16 08:20:00|38658.5|38618.5|38660.2|38620.2|38665.2|38625.2|38645.2|38605.2|9
1697444700000|2023-10-16 08:25:00|38658.5|38618.5|38660.2|38620.2|38665.2|38625.2|38655.2|38615.2|3
1697445000000|2023-10-16 08:30:00|38660.1|38620.1|38700.1|38660.1|38708.4|38668.4|38660.1|38620.1|11
1697445300000|2023-10-16 08:35:00|38698.4|38658.4|38715.1|38675.1|38718.4|38678.4|38688.4|38648.4|17
1697445600000|2023-10-16 08:40:00|38720.1|38680.1|38711.8|38671.8|38725.1|38685.1|38711.8|38671.8|31
1697445900000|2023-10-16 08:45:00|38708.5|38668.5|38711.8|38671.8|38716.8|38676.8|38703.5|38663.5|7
1697446200000|2023-10-16 08:50:00|38703.5|38663.5|38661.8|38621.8|38711.8|38671.8|38661.8|38621.8|14
1697446500000|2023-10-16 08:55:00|38656.8|38616.8|38681.8|38641.8|38681.8|38641.8|38655.1|38615.1|15
1697446800000|2023-10-16 09:00:00|38691.8|38651.8|38681.9|38641.9|38701.8|38661.8|38668.5|38628.5|55
1697447100000|2023-10-16 09:05:00|38686.9|38646.9|38715.3|38675.3|38718.6|38678.6|38680.3|38640.3|81
1697447400000|2023-10-16 09:10:00|38713.6|38673.6|38690.3|38650.3|38713.6|38673.6|38672|38632|37
1697447700000|2023-10-16 09:15:00|38687|38647|38670.3|38630.3|38692|38652|38670.3|38630.3|6
1697448000000|2023-10-16 09:20:00|38668.6|38628.6|38683.5|38643.5|38695.3|38655.3|38665.2|38625.2|61
1697448300000|2023-10-16 09:25:00|38680.2|38640.2|38721.8|38681.8|38721.8|38681.8|38680.2|38640.2|35
1697448600000|2023-10-16 09:30:00|38736.8|38696.8|38718.5|38678.5|38736.8|38696.8|38713.5|38673.5|16
1697448900000|2023-10-16 09:35:00|38713.5|38673.5|38718.5|38678.5|38728.5|38688.5|38713.5|38673.5|15
1697449200000|2023-10-16 09:40:00|38715.2|38675.2|38736.8|38696.8|38741.8|38701.8|38715.2|38675.2|11
1697449500000|2023-10-16 09:45:00|38733.5|38693.5|38725.2|38685.2|38735.2|38695.2|38715.2|38675.2|39
1697449800000|2023-10-16 09:50:00|38730.2|38690.2|38720.2|38680.2|38730.2|38690.2|38718.5|38678.5|4
1697450100000|2023-10-16 09:55:00|38718.5|38678.5|38695.1|38655.1|38718.5|38678.5|38695.1|38655.1|6
1697450400000|2023-10-16 10:00:00|38688.4|38648.4|38685.1|38645.1|38696.7|38656.7|38685.1|38645.1|13
1697450700000|2023-10-16 10:05:00|38688.4|38648.4|38673.4|38633.4|38698.4|38658.4|38673.4|38633.4|21
1697451000000|2023-10-16 10:10:00|38675.1|38635.1|38695.1|38655.1|38698.4|38658.4|38670.1|38630.1|13
1697451300000|2023-10-16 10:15:00|38698.4|38658.4|38710.1|38670.1|38720.1|38680.1|38695.1|38655.1|11
1697451600000|2023-10-16 10:20:00|38705.1|38665.1|38690.1|38650.1|38705.1|38665.1|38668.4|38628.4|19
1697451900000|2023-10-16 10:25:00|38688.4|38648.4|38688.4|38648.4|38700.1|38660.1|38685.1|38645.1|4
1697452200000|2023-10-16 10:30:00|38685.1|38645.1|38658.4|38618.4|38685.1|38645.1|38658.4|38618.4|7
1697452500000|2023-10-16 10:35:00|38655.1|38615.1|38648.3|38608.3|38658.4|38618.4|38628.3|38588.3|32
1697452800000|2023-10-16 10:40:00|38651.6|38611.6|38646.6|38606.6|38654.9|38614.9|38628.3|38588.3|6
1697453100000|2023-10-16 10:45:00|38644.9|38604.9|38648.3|38608.3|38654.9|38614.9|38641.6|38601.6|21
1697453400000|2023-10-16 10:50:00|38651.6|38611.6|38631.6|38591.6|38651.6|38611.6|38631.6|38591.6|7
1697453700000|2023-10-16 10:55:00|38629.9|38589.9|38613.3|38573.3|38631.6|38591.6|38608.3|38568.3|13
1697454000000|2023-10-16 11:00:00|38610|38570|38594.9|38554.9|38610|38570|38556.6|38516.6|128
1697454300000|2023-10-16 11:05:00|38591.6|38551.6|38611.6|38571.6|38614.9|38574.9|38591.6|38551.6|14
1697454600000|2023-10-16 11:10:00|38609.9|38569.9|38644.8|38604.8|38644.8|38604.8|38609.9|38569.9|9
1697454900000|2023-10-16 11:15:00|38641.5|38601.5|38591.4|38551.4|38644.8|38604.8|38583.1|38543.1|45
1697455200000|2023-10-16 11:20:00|38583.1|38543.1|38608|38568|38608|38568|38568|38528|81
1697455500000|2023-10-16 11:25:00|38604.7|38564.7|38619.7|38579.7|38619.7|38579.7|38588|38548|44
1697455800000|2023-10-16 11:30:00|38618|38578|38591.4|38551.4|38621.4|38581.4|38591.4|38551.4|23
1697456100000|2023-10-16 11:35:00|38598|38558|38603|38563|38603|38563|38591.4|38551.4|17
1697456400000|2023-10-16 11:40:00|38606.3|38566.3|38621.4|38581.4|38634.7|38594.7|38591.4|38551.4|121
1697456700000|2023-10-16 11:45:00|38624.7|38584.7|38594.7|38554.7|38631.4|38591.4|38581.4|38541.4|68
1697457000000|2023-10-16 11:50:00|38598|38558|38631.3|38591.3|38631.3|38591.3|38576.3|38536.3|216
1697457300000|2023-10-16 11:55:00|38628|38588|38648|38608|38654.7|38614.7|38618|38578|48
1697457600000|2023-10-16 12:00:00|38643|38603|38646.4|38606.4|38654.7|38614.7|38641.4|38601.4|19
1697457900000|2023-10-16 12:05:00|38644.7|38604.7|38606.4|38566.4|38659.7|38619.7|38606.4|38566.4|64
1697458200000|2023-10-16 12:10:00|38608.1|38568.1|38571.4|38531.4|38614.7|38574.7|38561.4|38521.4|50
1697458500000|2023-10-16 12:15:00|38561.4|38521.4|38526.4|38486.4|38566.4|38526.4|38521.4|38481.4|119
1697458800000|2023-10-16 12:20:00|38534.7|38494.7|38561.4|38521.4|38566.4|38526.4|38534.7|38494.7|54
1697459100000|2023-10-16 12:25:00|38564.7|38524.7|38559.7|38519.7|38581.4|38541.4|38526.4|38486.4|117
1697459400000|2023-10-16 12:30:00|38563|38523|38556.3|38516.3|38578|38538|38528|38488|43
1697459700000|2023-10-16 12:35:00|38561.3|38521.3|38564.6|38524.6|38583|38543|38548|38508|66
1697460000000|2023-10-16 12:40:00|38561.3|38521.3|38546.3|38506.3|38564.6|38524.6|38514.7|38474.7|199
1697463000000|2023-10-16 13:30:00|38531.1|38491.1|38556|38516|38662.8|38622.8|38527.8|38487.8|1637
1697463300000|2023-10-16 13:35:00|38554.3|38514.3|38634.4|38594.4|38667.7|38627.7|38484.3|38444.3|786
1697463600000|2023-10-16 13:40:00|38637.7|38597.7|38622.7|38582.7|38721.1|38681.1|38599.4|38559.4|665
1697463900000|2023-10-16 13:45:00|38624.4|38584.4|38592.7|38552.7|38664.4|38624.4|38564.4|38524.4|412
1697464200000|2023-10-16 13:50:00|38591|38551|38661.1|38621.1|38691.1|38651.1|38567.7|38527.7|465
1697464500000|2023-10-16 13:55:00|38656.1|38616.1|38627.8|38587.8|38691.1|38651.1|38581.1|38541.1|465
1697464800000|2023-10-16 14:00:00|38634.5|38594.5|38591.1|38551.1|38637.8|38597.8|38571.1|38531.1|475
1697465100000|2023-10-16 14:05:00|38589.4|38549.4|38594.4|38554.4|38624.4|38584.4|38561.1|38521.1|3294
1697465400000|2023-10-16 14:10:00|38601.1|38561.1|38641.1|38601.1|38687.8|38647.8|38599.4|38559.4|367
1697465700000|2023-10-16 14:15:00|38637.7|38597.7|38571|38531|38644.4|38604.4|38566|38526|296
1697466000000|2023-10-16 14:20:00|38577.7|38537.7|38534.3|38494.3|38596|38556|38527.7|38487.7|378
1697466300000|2023-10-16 14:25:00|38531|38491|38557.6|38517.6|38571|38531|38517.6|38477.6|278
1697466600000|2023-10-16 14:30:00|38555.9|38515.9|38580.9|38540.9|38607.6|38567.6|38534.2|38494.2|342
1697466900000|2023-10-16 14:35:00|38577.6|38537.6|38554.2|38514.2|38590.9|38550.9|38537.6|38497.6|295
1697467200000|2023-10-16 14:40:00|38550.8|38510.8|38544.2|38504.2|38577.5|38537.5|38522.5|38482.5|259
1697467500000|2023-10-16 14:45:00|38552.5|38512.5|38547.5|38507.5|38579.2|38539.2|38544.2|38504.2|334
1697467800000|2023-10-16 14:50:00|38554.2|38514.2|38550.8|38510.8|38582.5|38542.5|38540.8|38500.8|297
1697468100000|2023-10-16 14:55:00|38554.1|38514.1|38517.4|38477.4|38557.4|38517.4|38507.4|38467.4|349
1697468400000|2023-10-16 15:00:00|38520.7|38480.7|38550.7|38510.7|38557.4|38517.4|38517.4|38477.4|319
1697468700000|2023-10-16 15:05:00|38554|38514|38520.7|38480.7|38554|38514|38510.7|38470.7|252
1697469000000|2023-10-16 15:10:00|38524|38484|38487.4|38447.4|38535.7|38495.7|38442.3|38402.3|637
1697469300000|2023-10-16 15:15:00|38494.1|38454.1|38487.3|38447.3|38519|38479|38470.7|38430.7|239
1697469600000|2023-10-16 15:20:00|38484|38444|38450.7|38410.7|38522.4|38482.4|38450.7|38410.7|282
1697469900000|2023-10-16 15:25:00|38440.7|38400.7|38504|38464|38530.7|38490.7|38434|38394|278
1697470200000|2023-10-16 15:30:00|38500.7|38460.7|38530.7|38490.7|38557.3|38517.3|38500.7|38460.7|223
1697470500000|2023-10-16 15:35:00|38535.7|38495.7|38504|38464|38549|38509|38499|38459|177
1697470800000|2023-10-16 15:40:00|38500.7|38460.7|38480.7|38440.7|38514.1|38474.1|38477.4|38437.4|287
1697471100000|2023-10-16 15:45:00|38477.4|38437.4|38452.4|38412.4|38487.4|38447.4|38447.4|38407.4|234
1697471400000|2023-10-16 15:50:00|38457.4|38417.4|38477.3|38437.3|38484|38444|38444|38404|201
1697471700000|2023-10-16 15:55:00|38474|38434|38484|38444|38494|38454|38450.6|38410.6|240
1697472000000|2023-10-16 16:00:00|38477.3|38437.3|38467.3|38427.3|38512.3|38472.3|38427.3|38387.3|651
1697472300000|2023-10-16 16:05:00|38464|38424|38453.9|38413.9|38474|38434|38440.6|38400.6|323
1697472600000|2023-10-16 16:10:00|38450.6|38410.6|38480.6|38440.6|38514|38474|38450.6|38410.6|415
1697472900000|2023-10-16 16:15:00|38477.3|38437.3|38453.9|38413.9|38504|38464|38437.2|38397.2|330
1697473200000|2023-10-16 16:20:00|38457.2|38417.2|38480.6|38440.6|38493.9|38453.9|38447.2|38407.2|438
1697473500000|2023-10-16 16:25:00|38478.9|38438.9|38467.2|38427.2|38497.2|38457.2|38457.2|38417.2|265
1697473800000|2023-10-16 16:30:00|38473.9|38433.9|38530.6|38490.6|38540.6|38500.6|38472.2|38432.2|225
1697474100000|2023-10-16 16:35:00|38528.9|38488.9|38557.2|38517.2|38558.8|38518.8|38520.5|38480.5|215
1697474400000|2023-10-16 16:40:00|38553.8|38513.8|38543.9|38503.9|38562.2|38522.2|38530.5|38490.5|588
1697474700000|2023-10-16 16:45:00|38537.2|38497.2|38517.2|38477.2|38537.2|38497.2|38512.2|38472.2|187
1697475000000|2023-10-16 16:50:00|38512.2|38472.2|38533.8|38493.8|38540.5|38500.5|38510.5|38470.5|307
1697475300000|2023-10-16 16:55:00|38537.1|38497.1|38583.9|38543.9|38585.6|38545.6|38530.5|38490.5|419
1697475600000|2023-10-16 17:00:00|38585.6|38545.6|38623.9|38583.9|38623.9|38583.9|38585.6|38545.6|308
1697475900000|2023-10-16 17:05:00|38620.6|38580.6|38617.2|38577.2|38627.2|38587.2|38607.2|38567.2|216
1697476200000|2023-10-16 17:10:00|38620.5|38580.5|38603.8|38563.8|38645.5|38605.5|38603.8|38563.8|159
1697476500000|2023-10-16 17:15:00|38605.5|38565.5|38580.4|38540.4|38613.8|38573.8|38580.4|38540.4|175
1697476800000|2023-10-16 17:20:00|38573.8|38533.8|38560.4|38520.4|38577.1|38537.1|38550.4|38510.4|254
1697477100000|2023-10-16 17:25:00|38557.1|38517.1|38563.8|38523.8|38563.8|38523.8|38540.4|38500.4|192
1697477400000|2023-10-16 17:30:00|38570.4|38530.4|38573.8|38533.8|38580.4|38540.4|38553.8|38513.8|255
1697477700000|2023-10-16 17:35:00|38577.1|38537.1|38597.1|38557.1|38603.8|38563.8|38563.8|38523.8|281
1697478000000|2023-10-16 17:40:00|38592.1|38552.1|38623.8|38583.8|38627.1|38587.1|38567.1|38527.1|212
1697478300000|2023-10-16 17:45:00|38633.8|38593.8|38642.1|38602.1|38642.1|38602.1|38607.1|38567.1|288
1697478600000|2023-10-16 17:50:00|38643.7|38603.7|38653.7|38613.7|38657|38617|38630.4|38590.4|215
1697478900000|2023-10-16 17:55:00|38657|38617|38648.7|38608.7|38677|38637|38643.7|38603.7|261
1697479200000|2023-10-16 18:00:00|38647|38607|38668.6|38628.6|38670.3|38630.3|38643.7|38603.7|344
1697479500000|2023-10-16 18:05:00|38667|38627|38743.6|38703.6|38746.9|38706.9|38650.3|38610.3|559
1697479800000|2023-10-16 18:10:00|38740.3|38700.3|38743.7|38703.7|38797|38757|38737|38697|1375
1697480100000|2023-10-16 18:15:00|38747|38707|38775.3|38735.3|38807.1|38767.1|38737|38697|1099
1697500800000|2023-10-17 00:00:00|38812.8|38772.8|38819.5|38779.5|38844.5|38804.5|38796.1|38756.1|133
1697501100000|2023-10-17 00:05:00|38816.1|38776.1|38812.8|38772.8|38826.1|38786.1|38802.8|38762.8|41
1697501400000|2023-10-17 00:10:00|38809.5|38769.5|38812.8|38772.8|38816.1|38776.1|38806.1|38766.1|11
1697501700000|2023-10-17 00:15:00|38807.8|38767.8|38811.1|38771.1|38826.1|38786.1|38806.1|38766.1|22
1697502000000|2023-10-17 00:20:00|38807.8|38767.8|38817.8|38777.8|38826.1|38786.1|38806.1|38766.1|9
1697502300000|2023-10-17 00:25:00|38822.8|38782.8|38826.1|38786.1|38826.1|38786.1|38812.8|38772.8|6
1697502600000|2023-10-17 00:30:00|38822.7|38782.7|38832.7|38792.7|38841.1|38801.1|38821.1|38781.1|29
1697502900000|2023-10-17 00:35:00|38837.7|38797.7|38862.7|38822.7|38869.4|38829.4|38832.7|38792.7|153
1697503200000|2023-10-17 00:40:00|38857.7|38817.7|38864.4|38824.4|38872.7|38832.7|38854.4|38814.4|22
1697503500000|2023-10-17 00:45:00|38866.1|38826.1|38867.7|38827.7|38874.4|38834.4|38864.4|38824.4|27
1697503800000|2023-10-17 00:50:00|38869.4|38829.4|38887.7|38847.7|38892.7|38852.7|38869.4|38829.4|10
1697504100000|2023-10-17 00:55:00|38884.4|38844.4|38889.4|38849.4|38894.4|38854.4|38882.7|38842.7|3
1697504400000|2023-10-17 01:00:00|38892.7|38852.7|38887.7|38847.7|38892.7|38852.7|38874.3|38834.3|19
1697504700000|2023-10-17 01:05:00|38892.7|38852.7|38892.6|38852.6|38896|38856|38884.3|38844.3|9
1697505000000|2023-10-17 01:10:00|38889.3|38849.3|38889.3|38849.3|38892.6|38852.6|38869.3|38829.3|8
1697505300000|2023-10-17 01:15:00|38891|38851|38879.3|38839.3|38896|38856|38879.3|38839.3|16
1697505600000|2023-10-17 01:20:00|38882.6|38842.6|38837.6|38797.6|38882.6|38842.6|38835.9|38795.9|59
1697505900000|2023-10-17 01:25:00|38835.9|38795.9|38839.3|38799.3|38845.9|38805.9|38829.3|38789.3|12
1697506200000|2023-10-17 01:30:00|38842.6|38802.6|38837.6|38797.6|38842.6|38802.6|38829.3|38789.3|1
1697506500000|2023-10-17 01:35:00|38839.3|38799.3|38837.6|38797.6|38845.9|38805.9|38837.6|38797.6|1
1697506800000|2023-10-17 01:40:00|38840.9|38800.9|38847.6|38807.6|38857.6|38817.6|38835.9|38795.9|24
1697507100000|2023-10-17 01:45:00|38852.6|38812.6|38847.5|38807.5|38852.6|38812.6|38837.6|38797.6|17
1697507400000|2023-10-17 01:50:00|38850.9|38810.9|38847.5|38807.5|38852.5|38812.5|38845.9|38805.9|1
1697507700000|2023-10-17 01:55:00|38845.9|38805.9|38845.8|38805.8|38849.2|38809.2|38837.5|38797.5|4
1697508000000|2023-10-17 02:00:00|38837.5|38797.5|38835.8|38795.8|38840.8|38800.8|38832.5|38792.5|10
1697508300000|2023-10-17 02:05:00|38840.8|38800.8|38824.1|38784.1|38845.8|38805.8|38815.8|38775.8|17
1697508600000|2023-10-17 02:10:00|38825.8|38785.8|38817.5|38777.5|38825.8|38785.8|38817.5|38777.5|27
1697508900000|2023-10-17 02:15:00|38820.8|38780.8|38800.8|38760.8|38820.8|38780.8|38797.5|38757.5|19
1697509200000|2023-10-17 02:20:00|38797.5|38757.5|38797.5|38757.5|38800.8|38760.8|38797.5|38757.5|0
1697509500000|2023-10-17 02:25:00|38800.8|38760.8|38797.4|38757.4|38802.5|38762.5|38797.4|38757.4|0
1697509800000|2023-10-17 02:30:00|38799.1|38759.1|38805.8|38765.8|38810.8|38770.8|38797.4|38757.4|1
1697510100000|2023-10-17 02:35:00|38807.4|38767.4|38810.7|38770.7|38812.4|38772.4|38807.4|38767.4|6
1697510400000|2023-10-17 02:40:00|38807.4|38767.4|38805.7|38765.7|38810.7|38770.7|38800.7|38760.7|0
1697510700000|2023-10-17 02:45:00|38800.7|38760.7|38774|38734|38800.7|38760.7|38769.1|38729.1|46
1697511000000|2023-10-17 02:50:00|38775.7|38735.7|38774|38734|38775.7|38735.7|38772.4|38732.4|1
1697511300000|2023-10-17 02:55:00|38770.7|38730.7|38769|38729|38775.7|38735.7|38769|38729|4
1697511600000|2023-10-17 03:00:00|38770.7|38730.7|38779|38739|38779|38739|38770.7|38730.7|9
1697511900000|2023-10-17 03:05:00|38775.7|38735.7|38795.7|38755.7|38795.7|38755.7|38775.7|38735.7|21
1697512200000|2023-10-17 03:10:00|38799|38759|38810.7|38770.7|38814|38774|38799|38759|7
1697512500000|2023-10-17 03:15:00|38805.7|38765.7|38825.6|38785.6|38825.6|38785.6|38805.7|38765.7|2
1697512800000|2023-10-17 03:20:00|38824|38784|38815.6|38775.6|38825.6|38785.6|38814|38774|1
1697513100000|2023-10-17 03:25:00|38814|38774|38815.6|38775.6|38825.6|38785.6|38814|38774|1
1697513400000|2023-10-17 03:30:00|38808.9|38768.9|38803.9|38763.9|38813.9|38773.9|38803.9|38763.9|5
1697513700000|2023-10-17 03:35:00|38807.3|38767.3|38800.6|38760.6|38807.3|38767.3|38795.6|38755.6|0
1697514000000|2023-10-17 03:40:00|38798.9|38758.9|38795.6|38755.6|38798.9|38758.9|38795.6|38755.6|0
1697514300000|2023-10-17 03:45:00|38798.9|38758.9|38795.6|38755.6|38798.9|38758.9|38795.6|38755.6|0
1697514600000|2023-10-17 03:50:00|38800.6|38760.6|38795.6|38755.6|38800.6|38760.6|38795.6|38755.6|4
1697514900000|2023-10-17 03:55:00|38800.6|38760.6|38795.6|38755.6|38800.6|38760.6|38795.6|38755.6|3
1697515200000|2023-10-17 04:00:00|38795.5|38755.5|38800.5|38760.5|38802.2|38762.2|38795.5|38755.5|2
1697515500000|2023-10-17 04:05:00|38797.2|38757.2|38797.2|38757.2|38800.5|38760.5|38795.5|38755.5|0
1697515800000|2023-10-17 04:10:00|38782.2|38742.2|38783.8|38743.8|38787.2|38747.2|38782.2|38742.2|100
1697516100000|2023-10-17 04:15:00|38787.2|38747.2|38788.8|38748.8|38788.8|38748.8|38783.8|38743.8|0
1697516400000|2023-10-17 04:20:00|38787.2|38747.2|38787.1|38747.1|38787.2|38747.2|38782.1|38742.1|1
1697516700000|2023-10-17 04:25:00|38782.1|38742.1|38782.1|38742.1|38782.1|38742.1|38780.5|38740.5|3
1697517000000|2023-10-17 04:30:00|38780.5|38740.5|38777.1|38737.1|38782.1|38742.1|38768.8|38728.8|27
1697517300000|2023-10-17 04:35:00|38778.8|38738.8|38778.8|38738.8|38787.1|38747.1|38772.1|38732.1|5
1697517600000|2023-10-17 04:40:00|38782.1|38742.1|38788.8|38748.8|38792.1|38752.1|38778.8|38738.8|4
1697517900000|2023-10-17 04:45:00|38792.1|38752.1|38797.1|38757.1|38797.1|38757.1|38788.8|38748.8|4
1697518200000|2023-10-17 04:50:00|38793.8|38753.8|38777.1|38737.1|38797.1|38757.1|38773.7|38733.7|1
1697518500000|2023-10-17 04:55:00|38778.7|38738.7|38758.7|38718.7|38778.7|38738.7|38758.7|38718.7|10
1697518800000|2023-10-17 05:00:00|38755.4|38715.4|38758.7|38718.7|38762.1|38722.1|38755.4|38715.4|9
1697519100000|2023-10-17 05:05:00|38767|38727|38763.7|38723.7|38768.7|38728.7|38758.7|38718.7|18
1697519400000|2023-10-17 05:10:00|38768.7|38728.7|38768.7|38728.7|38768.7|38728.7|38760.4|38720.4|1
1697519700000|2023-10-17 05:15:00|38765.4|38725.4|38763.7|38723.7|38768.7|38728.7|38763.7|38723.7|4
1697520000000|2023-10-17 05:20:00|38760.3|38720.3|38758.7|38718.7|38760.3|38720.3|38758.7|38718.7|0
1697520300000|2023-10-17 05:25:00|38755.3|38715.3|38757|38717|38758.7|38718.7|38755.3|38715.3|20
1697520600000|2023-10-17 05:30:00|38762|38722|38763.6|38723.6|38777|38737|38758.7|38718.7|14
1697520900000|2023-10-17 05:35:00|38767|38727|38757|38717|38767|38727|38755.3|38715.3|4
1697521200000|2023-10-17 05:40:00|38758.6|38718.6|38747|38707|38775.3|38735.3|38743.6|38703.6|11
1697521500000|2023-10-17 05:45:00|38746.9|38706.9|38765.3|38725.3|38773.6|38733.6|38746.9|38706.9|71
1697521800000|2023-10-17 05:50:00|38763.6|38723.6|38760.3|38720.3|38765.3|38725.3|38755.3|38715.3|3
1697522100000|2023-10-17 05:55:00|38763.6|38723.6|38760.3|38720.3|38765.3|38725.3|38760.3|38720.3|2
1697522400000|2023-10-17 06:00:00|38765.3|38725.3|38770.2|38730.2|38773.6|38733.6|38758.6|38718.6|53
1697522700000|2023-10-17 06:05:00|38766.9|38726.9|38788.6|38748.6|38793.6|38753.6|38766.9|38726.9|104
1697523000000|2023-10-17 06:10:00|38785.2|38745.2|38793.6|38753.6|38803.6|38763.6|38785.2|38745.2|12
1697523300000|2023-10-17 06:15:00|38796.9|38756.9|38800.2|38760.2|38803.5|38763.5|38793.6|38753.6|2
1697523600000|2023-10-17 06:20:00|38803.5|38763.5|38806.9|38766.9|38811.9|38771.9|38800.2|38760.2|4
1697523900000|2023-10-17 06:25:00|38810.2|38770.2|38815.2|38775.2|38825.2|38785.2|38805.2|38765.2|11
1697524200000|2023-10-17 06:30:00|38818.5|38778.5|38835.2|38795.2|38845.2|38805.2|38818.5|38778.5|25
1697524500000|2023-10-17 06:35:00|38838.5|38798.5|38863.5|38823.5|38868.5|38828.5|38830.2|38790.2|132
1697524800000|2023-10-17 06:40:00|38861.8|38821.8|38856.8|38816.8|38881.8|38841.8|38850.1|38810.1|28
1697525100000|2023-10-17 06:45:00|38853.5|38813.5|38850.1|38810.1|38868.5|38828.5|38846.8|38806.8|6
1697525400000|2023-10-17 06:50:00|38846.8|38806.8|38825.1|38785.1|38855.1|38815.1|38821.8|38781.8|13
1697525700000|2023-10-17 06:55:00|38828.5|38788.5|38885.1|38845.1|38886.8|38846.8|38828.5|38788.5|33
1697526000000|2023-10-17 07:00:00|38876.8|38836.8|38876.8|38836.8|38886.8|38846.8|38871.8|38831.8|12
1697526300000|2023-10-17 07:05:00|38880.1|38840.1|38896.8|38856.8|38915.1|38875.1|38880.1|38840.1|30
1697526600000|2023-10-17 07:10:00|38905.1|38865.1|38886.7|38846.7|38916.7|38876.7|38886.7|38846.7|54
1697526900000|2023-10-17 07:15:00|38885.1|38845.1|38861.7|38821.7|38886.7|38846.7|38861.7|38821.7|28
1697527200000|2023-10-17 07:20:00|38865.1|38825.1|38895|38855|38895|38855|38861.7|38821.7|37
1697527500000|2023-10-17 07:25:00|38898.4|38858.4|38901.7|38861.7|38921.7|38881.7|38891.7|38851.7|24
1697527800000|2023-10-17 07:30:00|38891.7|38851.7|38910|38870|38911.7|38871.7|38891.7|38851.7|14
1697528100000|2023-10-17 07:35:00|38911.7|38871.7|38921.7|38881.7|38921.7|38881.7|38911.7|38871.7|9
1697528400000|2023-10-17 07:40:00|38916.7|38876.7|38920|38880|38921.7|38881.7|38915|38875|8
1697528700000|2023-10-17 07:45:00|38916.7|38876.7|38915|38875|38921.7|38881.7|38911.7|38871.7|28
1697529000000|2023-10-17 07:50:00|38911.6|38871.6|38850|38810|38921.6|38881.6|38850|38810|52
1697529300000|2023-10-17 07:55:00|38853.3|38813.3|38876.6|38836.6|38891.6|38851.6|38846.6|38806.6|45
1697529600000|2023-10-17 08:00:00|38875|38835|38916.6|38876.6|38921.6|38881.6|38866.6|38826.6|20
1697529900000|2023-10-17 08:05:00|38914.9|38874.9|38921.6|38881.6|38921.6|38881.6|38911.6|38871.6|49
1697530200000|2023-10-17 08:10:00|38923.3|38883.3|38909.9|38869.9|38924.9|38884.9|38908.2|38868.2|12
1697530500000|2023-10-17 08:15:00|38908.2|38868.2|38891.6|38851.6|38911.6|38871.6|38891.6|38851.6|15
1697530800000|2023-10-17 08:20:00|38894.9|38854.9|38891.6|38851.6|38911.6|38871.6|38891.6|38851.6|32
1697531100000|2023-10-17 08:25:00|38894.9|38854.9|38891.5|38851.5|38894.9|38854.9|38891.5|38851.5|0
1697531400000|2023-10-17 08:30:00|38894.9|38854.9|38874.9|38834.9|38894.9|38854.9|38874.9|38834.9|25
1697531700000|2023-10-17 08:35:00|38871.5|38831.5|38851.5|38811.5|38871.5|38831.5|38841.5|38801.5|25
1697532000000|2023-10-17 08:40:00|38846.5|38806.5|38871.5|38831.5|38874.8|38834.8|38841.5|38801.5|16
1697532300000|2023-10-17 08:45:00|38874.8|38834.8|38861.5|38821.5|38891.5|38851.5|38861.5|38821.5|29
1697532600000|2023-10-17 08:50:00|38866.5|38826.5|38864.8|38824.8|38884.8|38844.8|38861.5|38821.5|72
1697532900000|2023-10-17 08:55:00|38869.8|38829.8|38849.8|38809.8|38874.8|38834.8|38846.5|38806.5|30
1697533200000|2023-10-17 09:00:00|38851.5|38811.5|38876.4|38836.4|38879.8|38839.8|38849.8|38809.8|24
1697533500000|2023-10-17 09:05:00|38879.8|38839.8|38894.8|38854.8|38901.4|38861.4|38876.4|38836.4|80
1697533800000|2023-10-17 09:10:00|38901.4|38861.4|38874.8|38834.8|38901.4|38861.4|38851.4|38811.4|141
1697534100000|2023-10-17 09:15:00|38869.8|38829.8|38894.7|38854.7|38898.1|38858.1|38869.8|38829.8|17
1697534400000|2023-10-17 09:20:00|38898.1|38858.1|38874.7|38834.7|38899.7|38859.7|38874.7|38834.7|9
1697534700000|2023-10-17 09:25:00|38871.4|38831.4|38881.4|38841.4|38889.7|38849.7|38864.7|38824.7|12
1697535000000|2023-10-17 09:30:00|38879.7|38839.7|38904.7|38864.7|38909.7|38869.7|38879.7|38839.7|9
1697535300000|2023-10-17 09:35:00|38899.7|38859.7|38921.4|38881.4|38921.4|38881.4|38896.4|38856.4|34
1697535600000|2023-10-17 09:40:00|38919.7|38879.7|38909.7|38869.7|38931.3|38891.3|38909.7|38869.7|7
1697535900000|2023-10-17 09:45:00|38911.3|38871.3|38924.7|38884.7|38924.7|38884.7|38911.3|38871.3|4
1697536200000|2023-10-17 09:50:00|38931.3|38891.3|38919.6|38879.6|38931.3|38891.3|38906.3|38866.3|17
1697536500000|2023-10-17 09:55:00|38921.3|38881.3|38921.3|38881.3|38931.3|38891.3|38919.6|38879.6|23
1697536800000|2023-10-17 10:00:00|38924.6|38884.6|38931.3|38891.3|38931.3|38891.3|38911.3|38871.3|19
1697537100000|2023-10-17 10:05:00|38921.3|38881.3|38926.3|38886.3|38931.3|38891.3|38921.3|38881.3|16
1697537400000|2023-10-17 10:10:00|38927.9|38887.9|38926.3|38886.3|38931.3|38891.3|38921.3|38881.3|9
1697537700000|2023-10-17 10:15:00|38921.3|38881.3|38931.2|38891.2|38931.2|38891.2|38921.2|38881.2|11
1697538000000|2023-10-17 10:20:00|38926.2|38886.2|38911.2|38871.2|38926.2|38886.2|38891.2|38851.2|106
1697538300000|2023-10-17 10:25:00|38914.6|38874.6|38902.9|38862.9|38931.2|38891.2|38902.9|38862.9|54
1697538600000|2023-10-17 10:30:00|38906.2|38866.2|38901.2|38861.2|38907.9|38867.9|38887.9|38847.9|15
1697538900000|2023-10-17 10:35:00|38906.2|38866.2|38909.5|38869.5|38917.9|38877.9|38904.5|38864.5|7
1697539200000|2023-10-17 10:40:00|38912.8|38872.8|38907.8|38867.8|38912.8|38872.8|38904.5|38864.5|2
1697539500000|2023-10-17 10:45:00|38909.5|38869.5|38917.8|38877.8|38917.8|38877.8|38907.8|38867.8|3
1697539800000|2023-10-17 10:50:00|38904.5|38864.5|38924.5|38884.5|38934.5|38894.5|38904.5|38864.5|14
1697540100000|2023-10-17 10:55:00|38922.8|38882.8|38934.5|38894.5|38934.5|38894.5|38922.8|38882.8|11
1697540400000|2023-10-17 11:00:00|38932.8|38892.8|38934.4|38894.4|38934.5|38894.5|38924.5|38884.5|31
1697540700000|2023-10-17 11:05:00|38954.4|38914.4|38951.1|38911.1|38974.4|38934.4|38951.1|38911.1|75
1697541000000|2023-10-17 11:10:00|38954.4|38914.4|38966.1|38926.1|38971.1|38931.1|38951.1|38911.1|56
1697541300000|2023-10-17 11:15:00|38961.1|38921.1|38961.1|38921.1|38966.1|38926.1|38956.1|38916.1|32
1697541600000|2023-10-17 11:20:00|38964.4|38924.4|38966.1|38926.1|38966.1|38926.1|38951.1|38911.1|63
1697541900000|2023-10-17 11:25:00|38957.7|38917.7|38961.1|38921.1|38971.1|38931.1|38947.7|38907.7|28
1697542200000|2023-10-17 11:30:00|38957.7|38917.7|38961|38921|38966.1|38926.1|38956|38916|36
1697542500000|2023-10-17 11:35:00|38964.4|38924.4|38971|38931|38981|38941|38961|38921|57
1697542800000|2023-10-17 11:40:00|38972.7|38932.7|38981|38941|38982.7|38942.7|38967.7|38927.7|24
1697543100000|2023-10-17 11:45:00|38979.4|38939.4|39011|38971|39021|38981|38972.7|38932.7|48
1697543400000|2023-10-17 11:50:00|39021|38981|39007.6|38967.6|39026|38986|39001|38961|30
1697543700000|2023-10-17 11:55:00|39006|38966|39016|38976|39026|38986|39006|38966|23
1697544000000|2023-10-17 12:00:00|39017.6|38977.6|39057.6|39017.6|39066|39026|39017.6|38977.6|64
1697544300000|2023-10-17 12:05:00|39054.3|39014.3|39074.3|39034.3|39077.6|39037.6|39044.3|39004.3|11
1697544600000|2023-10-17 12:10:00|39077.6|39037.6|39107.6|39067.6|39110.9|39070.9|39077.6|39037.6|132
1697544900000|2023-10-17 12:15:00|39117.6|39077.6|39117.6|39077.6|39139.3|39099.3|39087.6|39047.6|169
1697545200000|2023-10-17 12:20:00|39134.2|39094.2|39090.9|39050.9|39149.2|39109.2|39087.6|39047.6|72
1697545500000|2023-10-17 12:25:00|39089.2|39049.2|39107.6|39067.6|39109.2|39069.2|39062.6|39022.6|119
1697545800000|2023-10-17 12:30:00|39087.6|39047.6|39117.5|39077.5|39147.5|39107.5|39087.6|39047.6|114
1697546100000|2023-10-17 12:35:00|39115.9|39075.9|39089.2|39049.2|39152.5|39112.5|39089.2|39049.2|123
1697546400000|2023-10-17 12:40:00|39090.8|39050.8|39109.2|39069.2|39147.5|39107.5|39089.2|39049.2|63
1697549400000|2023-10-17 13:30:00|39129|39089|39289|39249|39317.4|39277.4|39125.7|39085.7|2037
1697549700000|2023-10-17 13:35:00|39287.3|39247.3|39197.3|39157.3|39294|39254|39177.3|39137.3|1222
1697550000000|2023-10-17 13:40:00|39199|39159|39163.9|39123.9|39214|39174|39144|39104|733
1697550300000|2023-10-17 13:45:00|39167.3|39127.3|39153.9|39113.9|39223.9|39183.9|39153.9|39113.9|831
1697550600000|2023-10-17 13:50:00|39163.9|39123.9|39155.6|39115.6|39193.9|39153.9|39123.9|39083.9|550
1697550900000|2023-10-17 13:55:00|39153.9|39113.9|39207.2|39167.2|39207.2|39167.2|39123.9|39083.9|408
1697551200000|2023-10-17 14:00:00|39210.6|39170.6|39253.9|39213.9|39270.6|39230.6|39170.6|39130.6|1123
1697551500000|2023-10-17 14:05:00|39258.9|39218.9|39282.2|39242.2|39283.9|39243.9|39243.9|39203.9|526
1697551800000|2023-10-17 14:10:00|39283.9|39243.9|39332.2|39292.2|39335.5|39295.5|39277.2|39237.2|435
1697552100000|2023-10-17 14:15:00|39330.5|39290.5|39257.2|39217.2|39337.2|39297.2|39257.2|39217.2|483
1697552400000|2023-10-17 14:20:00|39255.5|39215.5|39303.8|39263.8|39333.8|39293.8|39240.5|39200.5|685
1697552700000|2023-10-17 14:25:00|39307.1|39267.1|39323.8|39283.8|39370.4|39330.4|39303.8|39263.8|663
1697553000000|2023-10-17 14:30:00|39330.4|39290.4|39357.1|39317.1|39363.7|39323.7|39330.4|39290.4|484
1697553300000|2023-10-17 14:35:00|39360.4|39320.4|39317.1|39277.1|39380.4|39340.4|39313.7|39273.7|347
1697553600000|2023-10-17 14:40:00|39322.1|39282.1|39343.7|39303.7|39393.7|39353.7|39322.1|39282.1|503
1697553900000|2023-10-17 14:45:00|39337|39297|39467|39427|39473.7|39433.7|39337|39297|1009
1697554200000|2023-10-17 14:50:00|39472|39432|39440.4|39400.4|39477|39437|39420.4|39380.4|606
1697554500000|2023-10-17 14:55:00|39437|39397|39407|39367|39447|39407|39407|39367|342
1697554800000|2023-10-17 15:00:00|39410.3|39370.3|39415.3|39375.3|39447|39407|39410.3|39370.3|446
1697555100000|2023-10-17 15:05:00|39418.6|39378.6|39440.3|39400.3|39456.9|39416.9|39406.9|39366.9|422
1697555400000|2023-10-17 15:10:00|39443.6|39403.6|39525.3|39485.3|39527|39487|39436.9|39396.9|553
1697555700000|2023-10-17 15:15:00|39523.6|39483.6|39407|39367|39537|39497|39407|39367|1315
1697556000000|2023-10-17 15:20:00|39403.7|39363.7|39367|39327|39433.7|39393.7|39342|39302|711
1697556300000|2023-10-17 15:25:00|39370.3|39330.3|39450.3|39410.3|39467|39427|39370.3|39330.3|804
1697556600000|2023-10-17 15:30:00|39446.9|39406.9|39566.9|39526.9|39566.9|39526.9|39440.3|39400.3|412
1697556900000|2023-10-17 15:35:00|39570.3|39530.3|39650.2|39610.2|39660.2|39620.2|39570.3|39530.3|1104
1697557200000|2023-10-17 15:40:00|39653.6|39613.6|39646.9|39606.9|39676.9|39636.9|39616.9|39576.9|680
1697557500000|2023-10-17 15:45:00|39656.9|39616.9|39733.5|39693.5|39763.5|39723.5|39656.9|39616.9|865
1697557800000|2023-10-17 15:50:00|39731.8|39691.8|39706.9|39666.9|39773.5|39733.5|39703.5|39663.5|622
1697558100000|2023-10-17 15:55:00|39708.5|39668.5|39603.5|39563.5|39716.8|39676.8|39593.5|39553.5|720
1697558400000|2023-10-17 16:00:00|39600.2|39560.2|39540.1|39500.1|39603.5|39563.5|39526.8|39486.8|729
1697558700000|2023-10-17 16:05:00|39543.5|39503.5|39650.1|39610.1|39693.4|39653.4|39543.5|39503.5|630
1697559000000|2023-10-17 16:10:00|39656.8|39616.8|39703.4|39663.4|39736.8|39696.8|39643.4|39603.4|319
1697559300000|2023-10-17 16:15:00|39701.8|39661.8|39685.1|39645.1|39730.1|39690.1|39666.8|39626.8|414
1697559600000|2023-10-17 16:20:00|39686.7|39646.7|39700|39660|39706.7|39666.7|39675.1|39635.1|319
1697559900000|2023-10-17 16:25:00|39693.4|39653.4|39688.4|39648.4|39706.7|39666.7|39683.4|39643.4|182
1697560200000|2023-10-17 16:30:00|39693.4|39653.4|39611.7|39571.7|39701.7|39661.7|39600.1|39560.1|393
1697560500000|2023-10-17 16:35:00|39613.4|39573.4|39580|39540|39616.7|39576.7|39573.4|39533.4|373
1697560800000|2023-10-17 16:40:00|39588.4|39548.4|39560|39520|39590|39550|39546.7|39506.7|246
1697561100000|2023-10-17 16:45:00|39555|39515|39488.4|39448.4|39563.4|39523.4|39476.7|39436.7|337
1697561400000|2023-10-17 16:50:00|39486.7|39446.7|39560|39520|39560|39520|39486.7|39446.7|189
1697561700000|2023-10-17 16:55:00|39556.6|39516.6|39553.3|39513.3|39566.6|39526.6|39536.6|39496.6|155
1697562000000|2023-10-17 17:00:00|39556.6|39516.6|39516.6|39476.6|39566.6|39526.6|39496.6|39456.6|156
1697562300000|2023-10-17 17:05:00|39526.6|39486.6|39516.6|39476.6|39538.3|39498.3|39513.3|39473.3|208
1697562600000|2023-10-17 17:10:00|39513.3|39473.3|39533.2|39493.2|39546.5|39506.5|39503.2|39463.2|296
1697562900000|2023-10-17 17:15:00|39529.9|39489.9|39534.9|39494.9|39563.2|39523.2|39523.2|39483.2|188
1697563200000|2023-10-17 17:20:00|39536.5|39496.5|39549.9|39509.9|39559.9|39519.9|39526.5|39486.5|159
1697563500000|2023-10-17 17:25:00|39546.5|39506.5|39586.5|39546.5|39586.5|39546.5|39546.5|39506.5|197
1697563800000|2023-10-17 17:30:00|39581.5|39541.5|39558.2|39518.2|39581.5|39541.5|39539.8|39499.8|557
1697564100000|2023-10-17 17:35:00|39554.8|39514.8|39566.5|39526.5|39581.5|39541.5|39513.2|39473.2|298
1697564400000|2023-10-17 17:40:00|39571.5|39531.5|39578.1|39538.1|39594.8|39554.8|39569.8|39529.8|430
1697564700000|2023-10-17 17:45:00|39579.7|39539.7|39583|39543|39589.7|39549.7|39563.1|39523.1|320
1697565000000|2023-10-17 17:50:00|39586.4|39546.4|39541.4|39501.4|39591.4|39551.4|39536.4|39496.4|528
1697565300000|2023-10-17 17:55:00|39546.4|39506.4|39534.7|39494.7|39546.4|39506.4|39516.4|39476.4|382
1697565600000|2023-10-17 18:00:00|39539.7|39499.7|39529.7|39489.7|39563.1|39523.1|39526.4|39486.4|300
1697565900000|2023-10-17 18:05:00|39533.1|39493.1|39568.1|39528.1|39579.8|39539.8|39533.1|39493.1|452
1697566200000|2023-10-17 18:10:00|39569.8|39529.8|39681.5|39641.5|39686.5|39646.5|39566.5|39526.5|1615
1697566500000|2023-10-17 18:15:00|39678.2|39638.2|39673.1|39633.1|39683.2|39643.2|39643.2|39603.2|553
1697587200000|2023-10-18 00:00:00|39670.3|39630.3|39890.1|39850.1|39946.8|39906.8|39670.3|39630.3|1104
1697587500000|2023-10-18 00:05:00|39891.7|39851.7|39940.1|39900.1|39953.4|39913.4|39891.7|39851.7|742
1697587800000|2023-10-18 00:10:00|39936.7|39896.7|39949.9|39909.9|39966.6|39926.6|39931.7|39891.7|300
1697588100000|2023-10-18 00:15:00|39948.2|39908.2|39924.9|39884.9|39961.5|39921.5|39924.9|39884.9|46
1697588400000|2023-10-18 00:20:00|39919.9|39879.9|39959.9|39919.9|39971.5|39931.5|39919.9|39879.9|40
1697588700000|2023-10-18 00:25:00|39959.8|39919.8|40029.8|39989.8|40031.5|39991.5|39959.8|39919.8|150
1697589000000|2023-10-18 00:30:00|40031.5|39991.5|40039.8|39999.8|40059.8|40019.8|40019.8|39979.8|261
1697589300000|2023-10-18 00:35:00|40044.8|40004.8|40038.2|39998.2|40044.8|40004.8|40026.5|39986.5|15
1697589600000|2023-10-18 00:40:00|40039.8|39999.8|40071.5|40031.5|40071.5|40031.5|40038.2|39998.2|18
1697589900000|2023-10-18 00:45:00|40068.1|40028.1|40058.1|40018.1|40078.1|40038.1|40058.1|40018.1|94
1697590200000|2023-10-18 00:50:00|40063.1|40023.1|40084.7|40044.7|40093.1|40053.1|40063.1|40023.1|76
1697590500000|2023-10-18 00:55:00|40079.7|40039.7|40089.7|40049.7|40089.7|40049.7|40059.7|40019.7|27
1697590800000|2023-10-18 01:00:00|40088.1|40048.1|40069.7|40029.7|40089.7|40049.7|40051.4|40011.4|26
1697591100000|2023-10-18 01:05:00|40068.1|40028.1|40116.2|40076.2|40121.2|40081.2|40059.7|40019.7|289
1697591400000|2023-10-18 01:10:00|40117.8|40077.8|40176|40136|40177.7|40137.7|40117.8|40077.8|293
1697591700000|2023-10-18 01:15:00|40172.7|40132.7|40166|40126|40196|40156|40152.7|40112.7|72
1697592000000|2023-10-18 01:20:00|40171|40131|40196|40156|40197.7|40157.7|40142.7|40102.7|76
1697592300000|2023-10-18 01:25:00|40199.4|40159.4|40247.6|40207.6|40266.1|40226.1|40194.4|40154.4|177
1697592600000|2023-10-18 01:30:00|40257.6|40217.6|40184.3|40144.3|40257.6|40217.6|40184.3|40144.3|142
1697592900000|2023-10-18 01:35:00|40189.3|40149.3|40214.3|40174.3|40217.6|40177.6|40184.3|40144.3|20
1697593200000|2023-10-18 01:40:00|40217.7|40177.7|40195.9|40155.9|40217.7|40177.7|40194.3|40154.3|14
1697593500000|2023-10-18 01:45:00|40200.9|40160.9|40195.9|40155.9|40200.9|40160.9|40182.6|40142.6|24
1697593800000|2023-10-18 01:50:00|40194.3|40154.3|40255.9|40215.9|40255.9|40215.9|40194.3|40154.3|76
1697594100000|2023-10-18 01:55:00|40254.3|40214.3|40259.1|40219.1|40284.2|40244.2|40254.3|40214.3|142
1697594400000|2023-10-18 02:00:00|40260.8|40220.8|40264.1|40224.1|40285.8|40245.8|40245.8|40205.8|39
1697594700000|2023-10-18 02:05:00|40260.8|40220.8|40249.1|40209.1|40269.1|40229.1|40249.1|40209.1|37
1697595000000|2023-10-18 02:10:00|40250.7|40210.7|40249.1|40209.1|40255.7|40215.7|40235.7|40195.7|20
1697595300000|2023-10-18 02:15:00|40250.7|40210.7|40240.7|40200.7|40250.7|40210.7|40230.7|40190.7|25
1697595600000|2023-10-18 02:20:00|40244.1|40204.1|40237.3|40197.3|40247.3|40207.3|40224.1|40184.1|35
1697595900000|2023-10-18 02:25:00|40240.7|40200.7|40239|40199|40250.7|40210.7|40225.7|40185.7|40
1697596200000|2023-10-18 02:30:00|40240.7|40200.7|40230.6|40190.6|40244|40204|40204|40164|34
1697596500000|2023-10-18 02:35:00|40234|40194|40260.6|40220.6|40264|40224|40229|40189|16
1697596800000|2023-10-18 02:40:00|40255.6|40215.6|40242.2|40202.2|40270.6|40230.6|40237.2|40197.2|21
1697597100000|2023-10-18 02:45:00|40240.6|40200.6|40210.6|40170.6|40245.6|40205.6|40204|40164|22
1697597400000|2023-10-18 02:50:00|40214|40174|40220.6|40180.6|40225.6|40185.6|40205.6|40165.6|8
1697597700000|2023-10-18 02:55:00|40223.9|40183.9|40187.3|40147.3|40225.6|40185.6|40187.3|40147.3|41
1697598000000|2023-10-18 03:00:00|40183.9|40143.9|40212.3|40172.3|40217.3|40177.3|40182.3|40142.3|144
1697598300000|2023-10-18 03:05:00|40208.9|40168.9|40207.2|40167.2|40225.6|40185.6|40197.3|40157.3|7
1697598600000|2023-10-18 03:10:00|40215.6|40175.6|40180.6|40140.6|40218.9|40178.9|40180.6|40140.6|25
1697598900000|2023-10-18 03:15:00|40185.6|40145.6|40170.6|40130.6|40197.2|40157.2|40167.2|40127.2|30
1697599200000|2023-10-18 03:20:00|40167.2|40127.2|40187.2|40147.2|40187.2|40147.2|40160.6|40120.6|12
1697599500000|2023-10-18 03:25:00|40182.2|40142.2|40160.4|40120.4|40190.5|40150.5|40160.4|40120.4|5
1697599800000|2023-10-18 03:30:00|40165.4|40125.4|40190.4|40150.4|40198.8|40158.8|40162.1|40122.1|13
1697600100000|2023-10-18 03:35:00|40193.8|40153.8|40190.4|40150.4|40198.8|40158.8|40190.4|40150.4|6
1697600400000|2023-10-18 03:40:00|40193.8|40153.8|40197.1|40157.1|40200.5|40160.5|40187.1|40147.1|5
1697600700000|2023-10-18 03:45:00|||||||||6
1697601000000|2023-10-18 03:50:00|40193.7|40153.7|40187.1|40147.1|40197.1|40157.1|40185.4|40145.4|10
1697601300000|2023-10-18 03:55:00|40185.4|40145.4|40187.1|40147.1|40187.1|40147.1|40185.4|40145.4|1
1697601600000|2023-10-18 04:00:00|40190.4|40150.4|40192|40152|40195.4|40155.4|40187.1|40147.1|8
1697601900000|2023-10-18 04:05:00|40195.4|40155.4|40197|40157|40200.4|40160.4|40195.4|40155.4|1
1697602200000|2023-10-18 04:10:00|40200.4|40160.4|40203.6|40163.6|40217|40177|40200.4|40160.4|6
1697602500000|2023-10-18 04:15:00|40202|40162|40190.3|40150.3|40202|40162|40190.3|40150.3|4
1697602800000|2023-10-18 04:20:00|40192|40152|40197|40157|40197|40157|40192|40152|1
1697603100000|2023-10-18 04:25:00|40193.6|40153.6|40191.9|40151.9|40193.6|40153.6|40190.3|40150.3|9
1697603400000|2023-10-18 04:30:00|40196.9|40156.9|40243.6|40203.6|40243.6|40203.6|40196.9|40156.9|11
1697603700000|2023-10-18 04:35:00|40238.6|40198.6|40226.9|40186.9|40238.6|40198.6|40226.9|40186.9|4
1697604000000|2023-10-18 04:40:00|40235.3|40195.3|40231.9|40191.9|40236.9|40196.9|40226.9|40186.9|4
1697604300000|2023-10-18 04:45:00|40235.3|40195.3|40243.5|40203.5|40250.2|40210.2|40233.5|40193.5|5
1697604600000|2023-10-18 04:50:00|40246.9|40206.9|40236.8|40196.8|40246.9|40206.9|40236.8|40196.8|3
1697604900000|2023-10-18 04:55:00|40223.5|40183.5|40225.2|40185.2|40236.8|40196.8|40220.2|40180.2|10
1697605200000|2023-10-18 05:00:00|40223.6|40183.6|40208.6|40168.6|40225.2|40185.2|40198.6|40158.6|20
1697605500000|2023-10-18 05:05:00|40208.5|40168.5|40226.8|40186.8|40226.8|40186.8|40208.5|40168.5|19
1697605800000|2023-10-18 05:10:00|40230.2|40190.2|40235.1|40195.1|40236.8|40196.8|40230.2|40190.2|2
1697606100000|2023-10-18 05:15:00|40233.5|40193.5|40255.1|40215.1|40255.1|40215.1|40218.5|40178.5|21
1697606400000|2023-10-18 05:20:00|40250.1|40210.1|40213.4|40173.4|40255.1|40215.1|40203.4|40163.4|18
1697606700000|2023-10-18 05:25:00|40210.1|40170.1|40183.3|40143.3|40210.1|40170.1|40178.3|40138.3|32
1697607000000|2023-10-18 05:30:00|40178.3|40138.3|40193.3|40153.3|40193.3|40153.3|40173.3|40133.3|14
1697607300000|2023-10-18 05:35:00|40198.3|40158.3|40188.3|40148.3|40213.3|40173.3|40188.3|40148.3|27
1697607600000|2023-10-18 05:40:00|40198.3|40158.3|40213.3|40173.3|40213.3|40173.3|40189.9|40149.9|20
1697607900000|2023-10-18 05:45:00|40209.9|40169.9|40228.3|40188.3|40243.3|40203.3|40198.3|40158.3|19
1697608200000|2023-10-18 05:50:00|40223.3|40183.3|40211.6|40171.6|40228.3|40188.3|40211.6|40171.6|7
1697608500000|2023-10-18 05:55:00|40215|40175|40223.2|40183.2|40228.2|40188.2|40211.6|40171.6|4
1697608800000|2023-10-18 06:00:00|40226.6|40186.6|40185|40145|40226.6|40186.6|40181.6|40141.6|14
1697609100000|2023-10-18 06:05:00|40181.6|40141.6|40158.2|40118.2|40181.6|40141.6|40156.6|40116.6|6
1697609400000|2023-10-18 06:10:00|40156.6|40116.6|40151.5|40111.5|40166.6|40126.6|40149.9|40109.9|18
1697609700000|2023-10-18 06:15:00|40156.5|40116.5|40113.2|40073.2|40156.5|40116.5|40113.2|40073.2|27
1697610000000|2023-10-18 06:20:00|40116.5|40076.5|40133.1|40093.1|40133.1|40093.1|40113.1|40073.1|80
1697610300000|2023-10-18 06:25:00|40136.5|40096.5|40138.1|40098.1|40153.1|40113.1|40123.1|40083.1|14
1697610600000|2023-10-18 06:30:00|40136.5|40096.5|40143.1|40103.1|40153.1|40113.1|40133.1|40093.1|15
1697610900000|2023-10-18 06:35:00|40133.1|40093.1|40108.1|40068.1|40146.5|40106.5|40103.1|40063.1|30
1697611200000|2023-10-18 06:40:00|40104.7|40064.7|40119.7|40079.7|40153.1|40113.1|40104.7|40064.7|45
1697611500000|2023-10-18 06:45:00|40128.1|40088.1|40113|40073|40128.1|40088.1|40103|40063|47
1697611800000|2023-10-18 06:50:00|40116.4|40076.4|40084.8|40044.8|40118|40078|40079.8|40039.8|66
1697612100000|2023-10-18 06:55:00|40086.4|40046.4|40054.7|40014.7|40094.8|40054.8|40053.1|40013.1|81
1697612400000|2023-10-18 07:00:00|40059.7|40019.7|40098|40058|40101.4|40061.4|40043.1|40003.1|103
1697612700000|2023-10-18 07:05:00|40096.4|40056.4|40094.7|40054.7|40121.3|40081.3|40086.3|40046.3|29
1697613000000|2023-10-18 07:10:00|40096.3|40056.3|40094.7|40054.7|40106.3|40066.3|40076.3|40036.3|28
1697613300000|2023-10-18 07:15:00|40096.3|40056.3|40144.7|40104.7|40149.7|40109.7|40091.3|40051.3|39
1697613600000|2023-10-18 07:20:00|40141.3|40101.3|40123|40083|40143|40103|40123|40083|24
1697613900000|2023-10-18 07:25:00|40128|40088|40153|40113|40158|40118|40118|40078|29
1697614200000|2023-10-18 07:30:00|40163|40123|40158|40118|40168|40128|40143|40103|42
1697614500000|2023-10-18 07:35:00|40164.6|40124.6|40146.2|40106.2|40164.6|40124.6|40126.2|40086.2|117
1697614800000|2023-10-18 07:40:00|40149.6|40109.6|40154.6|40114.6|40164.6|40124.6|40146.2|40106.2|15
1697615100000|2023-10-18 07:45:00|40151.2|40111.2|40146.2|40106.2|40151.2|40111.2|40146.2|40106.2|0
1697615400000|2023-10-18 07:50:00|40144.6|40104.6|40084.5|40044.5|40174.6|40134.6|40076.2|40036.2|83
1697615700000|2023-10-18 07:55:00|40086.2|40046.2|40094.5|40054.5|40096.2|40056.2|40079.5|40039.5|18
1697616000000|2023-10-18 08:00:00|40092.9|40052.9|40077.9|40037.9|40102.9|40062.9|40067.9|40027.9|55
1697616300000|2023-10-18 08:05:00|40074.5|40034.5|40096.2|40056.2|40106.2|40066.2|40074.5|40034.5|14
1697616600000|2023-10-18 08:10:00|40097.9|40057.9|40101.2|40061.2|40116.2|40076.2|40096.2|40056.2|17
1697616900000|2023-10-18 08:15:00|40097.8|40057.8|40089.4|40049.4|40102.8|40062.8|40047.8|40007.8|54
1697617200000|2023-10-18 08:20:00|40092.8|40052.8|40129.3|40089.3|40135.9|40095.9|40089.4|40049.4|27
1697617500000|2023-10-18 08:25:00|40124.3|40084.3|40119.3|40079.3|40134.3|40094.3|40114.3|40074.3|10
1697617800000|2023-10-18 08:30:00|40122.5|40082.5|40110.9|40070.9|40162.7|40122.7|40109.3|40069.3|101
1697618100000|2023-10-18 08:35:00|40115.9|40075.9|40075.9|40035.9|40115.9|40075.9|40075.9|40035.9|18
1697618400000|2023-10-18 08:40:00|40080.9|40040.9|40105.8|40065.8|40105.9|40065.9|40075.9|40035.9|19
1697618700000|2023-10-18 08:45:00|40110.8|40070.8|40090.8|40050.8|40115.8|40075.8|40090.8|40050.8|76
1697619000000|2023-10-18 08:50:00|40087.5|40047.5|40062.4|40022.4|40092.4|40052.4|40059.2|40019.2|18
1697619300000|2023-10-18 08:55:00|40065.8|40025.8|40065.8|40025.8|40070.8|40030.8|40045.8|40005.8|23
1697619600000|2023-10-18 09:00:00|40062.4|40022.4|40090.8|40050.8|40090.8|40050.8|40049.2|40009.2|27
1697619900000|2023-10-18 09:05:00|40089.1|40049.1|40130.8|40090.8|40132.4|40092.4|40072.4|40032.4|132
1697620200000|2023-10-18 09:10:00|40129.1|40089.1|40109.1|40069.1|40129.1|40089.1|40099.1|40059.1|27
1697620500000|2023-10-18 09:15:00|40104.1|40064.1|40122.5|40082.5|40137.5|40097.5|40104.1|40064.1|10
1697620800000|2023-10-18 09:20:00|40119.1|40079.1|40099.1|40059.1|40122.5|40082.5|40094.1|40054.1|10
1697621100000|2023-10-18 09:25:00|40094.1|40054.1|40059.1|40019.1|40099.1|40059.1|40059.1|40019.1|29
1697621400000|2023-10-18 09:30:00|40062.4|40022.4|40029|39989|40069|40029|40017.4|39977.4|93
1697621700000|2023-10-18 09:35:00|40037.4|39997.4|40045.8|40005.8|40045.8|40005.8|40025.8|39985.8|125
1697622000000|2023-10-18 09:40:00|40049.1|40009.1|40025.8|39985.8|40060.8|40020.8|40017.4|39977.4|31
1697622300000|2023-10-18 09:45:00|40025.7|39985.7|40045.7|40005.7|40045.7|40005.7|40015.7|39975.7|46
1697622600000|2023-10-18 09:50:00|40047.4|40007.4|40037.3|39997.3|40055.7|40015.7|40035.7|39995.7|17
1697622900000|2023-10-18 09:55:00|40035.7|39995.7|40035.7|39995.7|40045.7|40005.7|40035.7|39995.7|23
1697623200000|2023-10-18 10:00:00|40025.7|39985.7|40005.7|39965.7|40055.7|40015.7|40004.1|39964.1|103
1697623500000|2023-10-18 10:05:00|40014.1|39974.1|39995.7|39955.7|40014.1|39974.1|39989|39949|25
1697623800000|2023-10-18 10:10:00|39987.3|39947.3|40015.6|39975.6|40027.3|39987.3|39975.7|39935.7|57
1697624100000|2023-10-18 10:15:00|40022.3|39982.3|40027.2|39987.2|40032.2|39992.2|40007.2|39967.2|27
1697624400000|2023-10-18 10:20:00|40025.6|39985.6|40047.2|40007.2|40055.6|40015.6|40022.2|39982.2|60
1697624700000|2023-10-18 10:25:00|40045.6|40005.6|40062.2|40022.2|40062.2|40022.2|40037.2|39997.2|33
1697625000000|2023-10-18 10:30:00|40058.8|40018.8|40068.8|40028.8|40072.2|40032.2|40048.8|40008.8|48
1697625300000|2023-10-18 10:35:00|40062.2|40022.2|40058.8|40018.8|40068.8|40028.8|40058.8|40018.8|6
1697625600000|2023-10-18 10:40:00|40052.2|40012.2|40067.1|40027.1|40068.8|40028.8|40035.5|39995.5|34
1697625900000|2023-10-18 10:45:00|40058.8|40018.8|40032.1|39992.1|40067.1|40027.1|40028.7|39988.7|10
1697626200000|2023-10-18 10:50:00|40037.1|39997.1|40017.1|39977.1|40042.1|40002.1|40017.1|39977.1|6
1697626500000|2023-10-18 10:55:00|40015.5|39975.5|39977.1|39937.1|40017.1|39977.1|39977.1|39937.1|53
1697626800000|2023-10-18 11:00:00|39975.5|39935.5|39979|39939|39989|39949|39957.2|39917.2|152
1697627100000|2023-10-18 11:05:00|39980.6|39940.6|39993.9|39953.9|40009|39969|39979|39939|21
1697627400000|2023-10-18 11:10:00|39990.6|39950.6|39988.9|39948.9|39998.9|39958.9|39978.9|39938.9|30
1697627700000|2023-10-18 11:15:00|39992.3|39952.3|39997.3|39957.3|40008.9|39968.9|39988.9|39948.9|18
1697628000000|2023-10-18 11:20:00|39993.9|39953.9|39973.9|39933.9|39997.3|39957.3|39972.3|39932.3|32
1697628300000|2023-10-18 11:25:00|39977.3|39937.3|40040.5|40000.5|40040.5|40000.5|39973.9|39933.9|41
1697628600000|2023-10-18 11:30:00|40038.9|39998.9|40085.5|40045.5|40085.5|40045.5|40035.5|39995.5|49
1697628900000|2023-10-18 11:35:00|40083.9|40043.9|40102.1|40062.1|40125.5|40085.5|40082.2|40042.2|59
1697629200000|2023-10-18 11:40:00|40095.5|40055.5|40125.4|40085.4|40125.4|40085.4|40085.5|40045.5|74
1697629500000|2023-10-18 11:45:00|40120.4|40080.4|40147|40107|40152|40112|40115.4|40075.4|100
1697629800000|2023-10-18 11:50:00|40150.4|40110.4|40102|40062|40152|40112|40097|40057|59
1697630100000|2023-10-18 11:55:00|40095.4|40055.4|40125.4|40085.4|40135.4|40095.4|40085.4|40045.4|88
1697630400000|2023-10-18 12:00:00|40127|40087|40122|40082|40130.4|40090.4|40110.4|40070.4|71
1697630700000|2023-10-18 12:05:00|40115.4|40075.4|40103.6|40063.6|40130.4|40090.4|40103.6|40063.6|107
1697631000000|2023-10-18 12:10:00|40102|40062|40121.9|40081.9|40128.6|40088.6|40098.6|40058.6|94
1697631300000|2023-10-18 12:15:00|40123.6|40083.6|40136.9|40096.9|40138.5|40098.5|40118.6|40078.6|87
1697631600000|2023-10-18 12:20:00|40138.5|40098.5|40123.5|40083.5|40138.5|40098.5|40111.9|40071.9|72
1697631900000|2023-10-18 12:25:00|40121.9|40081.9|40085.1|40045.1|40140.1|40100.1|40075.1|40035.1|106
1697632200000|2023-10-18 12:30:00|40086.7|40046.7|40085.1|40045.1|40131.7|40091.7|40085.1|40045.1|136
1697632500000|2023-10-18 12:35:00|40088.5|40048.5|40038.5|39998.5|40093.5|40053.5|40038.5|39998.5|95
1697632800000|2023-10-18 12:40:00|40035.1|39995.1|40056.7|40016.7|40068.5|40028.5|40010.1|39970.1|147
1697635800000|2023-10-18 13:30:00|40058.1|40018.1|40064.9|40024.9|40168|40128|39945|39905|2327
1697636100000|2023-10-18 13:35:00|40068.3|40028.3|39978.4|39938.4|40071.6|40031.6|39925.2|39885.2|913
1697636400000|2023-10-18 13:40:00|39971.8|39931.8|39905.3|39865.3|39971.8|39931.8|39856.9|39816.9|769
1697636700000|2023-10-18 13:45:00|39908.7|39868.7|39838.7|39798.7|39915.3|39875.3|39807.1|39767.1|765
1697637000000|2023-10-18 13:50:00|39835.4|39795.4|39918.3|39878.3|39928.3|39888.3|39832.1|39792.1|435
1697637300000|2023-10-18 13:55:00|39911.7|39871.7|39870.3|39830.3|39958.3|39918.3|39863.6|39823.6|321
1697637600000|2023-10-18 14:00:00|39868.6|39828.6|39858.6|39818.6|39895.2|39855.2|39845.2|39805.2|348
1697637900000|2023-10-18 14:05:00|39855.2|39815.2|39901.8|39861.8|39923.4|39883.4|39845.2|39805.2|354
1697638200000|2023-10-18 14:10:00|39905.2|39865.2|39918.4|39878.4|39980|39940|39885.2|39845.2|195
1697638500000|2023-10-18 14:15:00|39915|39875|40011.6|39971.6|40011.6|39971.6|39906.7|39866.7|387
1697638800000|2023-10-18 14:20:00|40015|39975|39888.4|39848.4|40016.6|39976.6|39873.4|39833.4|571
1697639100000|2023-10-18 14:25:00|39893.4|39853.4|39901.8|39861.8|39928.4|39888.4|39858.4|39818.4|230
1697639400000|2023-10-18 14:30:00|39898.4|39858.4|39881.7|39841.7|39921.7|39881.7|39848.4|39808.4|441
1697639700000|2023-10-18 14:35:00|39888.4|39848.4|39768.5|39728.5|39901.7|39861.7|39745.3|39705.3|662
1697640000000|2023-10-18 14:40:00|39763.5|39723.5|39710.3|39670.3|39766.9|39726.9|39685.3|39645.3|529
1697640300000|2023-10-18 14:45:00|39708.6|39668.6|39638.8|39598.8|39726.9|39686.9|39625.4|39585.4|691
1697640600000|2023-10-18 14:50:00|39635.4|39595.4|39558.9|39518.9|39635.4|39595.4|39528.9|39488.9|1058
1697640900000|2023-10-18 14:55:00|39563.9|39523.9|39595.4|39555.4|39645.4|39605.4|39548.9|39508.9|588
1697641200000|2023-10-18 15:00:00|39598.7|39558.7|39728.6|39688.6|39732|39692|39595.4|39555.4|348
1697641500000|2023-10-18 15:05:00|39733.6|39693.6|39818.4|39778.4|39835|39795|39728.6|39688.6|741
1697641800000|2023-10-18 15:10:00|39815|39775|39795.1|39755.1|39815|39775|39740.2|39700.2|362
1697642100000|2023-10-18 15:15:00|39791.8|39751.8|39821.7|39781.7|39878.4|39838.4|39785.1|39745.1|348
1697642400000|2023-10-18 15:20:00|39825.1|39785.1|39815.1|39775.1|39898.3|39858.3|39815.1|39775.1|304
1697642700000|2023-10-18 15:25:00|39818.5|39778.5|39833.3|39793.3|39841.7|39801.7|39748.5|39708.5|338
1697643000000|2023-10-18 15:30:00|39838.3|39798.3|39801.7|39761.7|39838.3|39798.3|39791.7|39751.7|319
1697643300000|2023-10-18 15:35:00|39805.1|39765.1|39790.1|39750.1|39831.7|39791.7|39771.8|39731.8|198
1697643600000|2023-10-18 15:40:00|39791.7|39751.7|39891.7|39851.7|39898.3|39858.3|39728.4|39688.4|438
1697643900000|2023-10-18 15:45:00|39888.3|39848.3|39804.9|39764.9|39908.3|39868.3|39798.3|39758.3|278
1697644200000|2023-10-18 15:50:00|39811.5|39771.5|39888.1|39848.1|39901.5|39861.5|39801.5|39761.5|160
1697644500000|2023-10-18 15:55:00|39886.5|39846.5|39888.1|39848.1|39928.1|39888.1|39874.8|39834.8|159
1697644800000|2023-10-18 16:00:00|39886.4|39846.4|39934.6|39894.6|39941.3|39901.3|39878|39838|156
1697645100000|2023-10-18 16:05:00|39939.6|39899.6|39949.6|39909.6|39951.2|39911.2|39908|39868|207
1697645400000|2023-10-18 16:10:00|39954.6|39914.6|40037.8|39997.8|40044.4|40004.4|39954.6|39914.6|427
1697645700000|2023-10-18 16:15:00|40044.4|40004.4|40036|39996|40077.8|40037.8|40024.4|39984.4|480
1697646000000|2023-10-18 16:20:00|40041|40001|40082.5|40042.5|40090.9|40050.9|40031|39991|331
1697646300000|2023-10-18 16:25:00|40084.1|40044.1|40090.8|40050.8|40094.1|40054.1|40002.6|39962.6|471
1697646600000|2023-10-18 16:30:00|40087.4|40047.4|40070.8|40030.8|40115.7|40075.7|40055.8|40015.8|441
1697646900000|2023-10-18 16:35:00|40074.2|40034.2|40140.5|40100.5|40140.5|40100.5|40050.8|40010.8|497
1697647200000|2023-10-18 16:40:00|40133.8|40093.8|40110.6|40070.6|40150.4|40110.4|40100.6|40060.6|412
1697647500000|2023-10-18 16:45:00|40112.2|40072.2|40097.2|40057.2|40124|40084|40077.2|40037.2|396
1697647800000|2023-10-18 16:50:00|40100.6|40060.6|40177|40137|40183.6|40143.6|40100.6|40060.6|974
1697648100000|2023-10-18 16:55:00|40180.4|40140.4|40240.2|40200.2|40265.2|40225.2|40162|40122|546
1697648400000|2023-10-18 17:00:00|40245.2|40205.2|40256.8|40216.8|40275.2|40235.2|40206.8|40166.8|275
1697648700000|2023-10-18 17:05:00|40253.4|40213.4|40360|40320|40366.8|40326.8|40243.6|40203.6|600
1697649000000|2023-10-18 17:10:00|40358.4|40318.4|40333.4|40293.4|40376.8|40336.8|40320.1|40280.1|731
1697649300000|2023-10-18 17:15:00|40330|40290|40373.2|40333.2|40376.6|40336.6|40320|40280|568
1697649600000|2023-10-18 17:20:00|40359.9|40319.9|40396.4|40356.4|40399.8|40359.8|40353.2|40313.2|484
1697649900000|2023-10-18 17:25:00|40394.8|40354.8|40409.6|40369.6|40416.3|40376.3|40359.7|40319.7|547
1697650200000|2023-10-18 17:30:00|40408|40368|40492.8|40452.8|40502.8|40462.8|40403|40363|374
1697650500000|2023-10-18 17:35:00|40494.4|40454.4|40532.7|40492.7|40562.7|40522.7|40489.5|40449.5|732
1697650800000|2023-10-18 17:40:00|40539.3|40499.3|40572.7|40532.7|40576.1|40536.1|40539.3|40499.3|660
1697651100000|2023-10-18 17:45:00|40571.1|40531.1|40702.5|40662.5|40709.1|40669.1|40562.7|40522.7|885
1697651400000|2023-10-18 17:50:00|40699.1|40659.1|40783.7|40743.7|40797.1|40757.1|40692.5|40652.5|1158
1697651700000|2023-10-18 17:55:00|40787.1|40747.1|40858.6|40818.6|40868.6|40828.6|40773.7|40733.7|860
1697652000000|2023-10-18 18:00:00|40863.6|40823.6|40885.3|40845.3|40968.5|40928.5|40828.5|40788.5|1324
1697652300000|2023-10-18 18:05:00|40892.1|40852.1|40882.4|40842.4|40941.9|40901.9|40849|40809|1405
1697652600000|2023-10-18 18:10:00|40887.4|40847.4|40884.4|40844.4|40915.8|40875.8|40869.2|40829.2|2815
1697652900000|2023-10-18 18:15:00|40891.1|40851.1|40951.1|40911.1|40957.7|40917.7|40886.1|40846.1|966
1697673600000|2023-10-19 00:00:00|40845.9|40805.9|40839.2|40799.2|40899.3|40859.3|40779.2|40739.2|416
1697673900000|2023-10-19 00:05:00|40840.8|40800.8|40834|40794|40935.8|40895.8|40832.4|40792.4|444
1697674200000|2023-10-19 00:10:00|40842.4|40802.4|40842.4|40802.4|40867.4|40827.4|40834|40794|75
1697674500000|2023-10-19 00:15:00|40844|40804|40838.8|40798.8|40847.4|40807.4|40830.6|40790.6|145
1697674800000|2023-10-19 00:20:00|40842.2|40802.2|40848.7|40808.7|40848.7|40808.7|40823.7|40783.7|36
1697675100000|2023-10-19 00:25:00|40840.3|40800.3|40830.3|40790.3|40850.3|40810.3|40820.3|40780.3|81
1697675400000|2023-10-19 00:30:00|40825.3|40785.3|40788.7|40748.7|40840.3|40800.3|40773.7|40733.7|106
1697675700000|2023-10-19 00:35:00|40792.1|40752.1|40838.7|40798.7|40848.7|40808.7|40770.3|40730.3|138
1697676000000|2023-10-19 00:40:00|40835.3|40795.3|40828.6|40788.6|40843.7|40803.7|40825.3|40785.3|31
1697676300000|2023-10-19 00:45:00|40823.6|40783.6|40818.6|40778.6|40833.6|40793.6|40803.6|40763.6|38
1697676600000|2023-10-19 00:50:00|40820.2|40780.2|40828.6|40788.6|40842|40802|40813.6|40773.6|12
1697676900000|2023-10-19 00:55:00|40823.6|40783.6|40828.6|40788.6|40828.6|40788.6|40813.6|40773.6|45
1697677200000|2023-10-19 01:00:00|40823.6|40783.6|40802|40762|40823.6|40783.6|40785.2|40745.2|103
1697677500000|2023-10-19 01:05:00|40803.6|40763.6|40813.5|40773.5|40828.5|40788.5|40803.6|40763.6|9
1697677800000|2023-10-19 01:10:00|40808.5|40768.5|40828.5|40788.5|40833.5|40793.5|40793.5|40753.5|65
1697678100000|2023-10-19 01:15:00|40833.5|40793.5|40850.1|40810.1|40863.5|40823.5|40833.5|40793.5|18
1697678400000|2023-10-19 01:20:00|40853.5|40813.5|40843.5|40803.5|40860.1|40820.1|40843.5|40803.5|5
1697678700000|2023-10-19 01:25:00|40840.1|40800.1|40898.4|40858.4|40908.4|40868.4|40838.5|40798.5|52
1697679000000|2023-10-19 01:30:00|40895|40855|40900|40860|40900|40860|40870|40830|127
1697679300000|2023-10-19 01:35:00|40896.6|40856.6|40898.4|40858.4|40898.4|40858.4|40871.6|40831.6|17
1697679600000|2023-10-19 01:40:00|40896.8|40856.8|40893.4|40853.4|40896.8|40856.8|40893.4|40853.4|5
1697679900000|2023-10-19 01:45:00|40906.8|40866.8|40898.6|40858.6|40906.8|40866.8|40883.6|40843.6|48
1697680200000|2023-10-19 01:50:00|40893.6|40853.6|40913.5|40873.5|40915.1|40875.1|40893.5|40853.5|19
1697680500000|2023-10-19 01:55:00|40910.1|40870.1|40903.5|40863.5|40923.5|40883.5|40898.5|40858.5|21
1697680800000|2023-10-19 02:00:00|40901.9|40861.9|40895.1|40855.1|40905.1|40865.1|40883.5|40843.5|10
1697681100000|2023-10-19 02:05:00|40898.5|40858.5|40893.5|40853.5|40913.5|40873.5|40893.5|40853.5|12
1697681400000|2023-10-19 02:10:00|40900.1|40860.1|40913.4|40873.4|40915.1|40875.1|40900.1|40860.1|12
1697681700000|2023-10-19 02:15:00|40906.8|40866.8|40903.4|40863.4|40906.8|40866.8|40903.4|40863.4|14
1697682000000|2023-10-19 02:20:00|40898.4|40858.4|40906.8|40866.8|40906.8|40866.8|40898.4|40858.4|17
1697682300000|2023-10-19 02:25:00|40903.4|40863.4|40911.8|40871.8|40913.4|40873.4|40903.4|40863.4|26
1697682600000|2023-10-19 02:30:00|40908.4|40868.4|40913.4|40873.4|40916.8|40876.8|40903.4|40863.4|21
1697682900000|2023-10-19 02:35:00|40909.9|40869.9|40909.9|40869.9|40914.9|40874.9|40909.9|40869.9|8
1697683200000|2023-10-19 02:40:00|40913.3|40873.3|40944.9|40904.9|40949.9|40909.9|40913.3|40873.3|25
1697683500000|2023-10-19 02:45:00|40949.9|40909.9|40944.9|40904.9|40959.9|40919.9|40943.3|40903.3|15
1697683800000|2023-10-19 02:50:00|40943.3|40903.3|40949.9|40909.9|40953.3|40913.3|40939.9|40899.9|8
1697684100000|2023-10-19 02:55:00|40948.3|40908.3|40943.2|40903.2|40953.3|40913.3|40943.2|40903.2|3
1697684400000|2023-10-19 03:00:00|40944.8|40904.8|40946.4|40906.4|40949.8|40909.8|40938|40898|68
1697684700000|2023-10-19 03:05:00|40944.8|40904.8|40916.4|40876.4|40944.8|40904.8|40913|40873|49
1697685000000|2023-10-19 03:10:00|40913|40873|40878|40838|40916.4|40876.4|40878|40838|30
1697685300000|2023-10-19 03:15:00|40876.4|40836.4|40876.3|40836.3|40878|40838|40872.9|40832.9|2
1697685600000|2023-10-19 03:20:00|40872.9|40832.9|40876.3|40836.3|40877.9|40837.9|40872.9|40832.9|21
1697685900000|2023-10-19 03:25:00|40886.3|40846.3|40866.3|40826.3|40886.3|40846.3|40866.3|40826.3|5
1697686200000|2023-10-19 03:30:00|40872.9|40832.9|40877.9|40837.9|40881.3|40841.3|40872.9|40832.9|6
1697686500000|2023-10-19 03:35:00|40881.3|40841.3|40954.7|40914.7|40966.3|40926.3|40881.3|40841.3|83
1697686800000|2023-10-19 03:40:00|40944.7|40904.7|40909.6|40869.6|40944.7|40904.7|40909.6|40869.6|5
1697687100000|2023-10-19 03:45:00|40916.4|40876.4|40903|40863|40916.4|40876.4|40903|40863|3
1697687400000|2023-10-19 03:50:00|40894.6|40854.6|40894.6|40854.6|40899.6|40859.6|40893|40853|6
1697687700000|2023-10-19 03:55:00|40893|40853|40894.6|40854.6|40896.2|40856.2|40893|40853|1
1697688000000|2023-10-19 04:00:00|40893|40853|40896.1|40856.1|40902.7|40862.7|40893|40853|6
1697688300000|2023-10-19 04:05:00|40901.1|40861.1|40931.1|40891.1|40931.1|40891.1|40896.1|40856.1|10
1697688600000|2023-10-19 04:10:00|40927.7|40887.7|40916.1|40876.1|40927.7|40887.7|40914.5|40874.5|2
1697688900000|2023-10-19 04:15:00|40914.5|40874.5|40919.5|40879.5|40919.5|40879.5|40906.1|40866.1|6
1697689200000|2023-10-19 04:20:00|40916.1|40876.1|40916|40876|40926.1|40886.1|40914.5|40874.5|10
1697689500000|2023-10-19 04:25:00|40919.4|40879.4|40932.6|40892.6|40932.6|40892.6|40919.4|40879.4|4
1697689800000|2023-10-19 04:30:00|40925.8|40885.8|40947.6|40907.6|40947.6|40907.6|40924.2|40884.2|7
1697690100000|2023-10-19 04:35:00|40946|40906|40937.6|40897.6|40956|40916|40937.6|40897.6|27
1697690400000|2023-10-19 04:40:00|40939.1|40899.1|40937.3|40897.3|40942.3|40902.3|40925.7|40885.7|193
1697690700000|2023-10-19 04:45:00|40940.7|40900.7|40952.3|40912.3|40955.7|40915.7|40940.7|40900.7|5
1697691000000|2023-10-19 04:50:00|40955.7|40915.7|40935.7|40895.7|40955.7|40915.7|40935.7|40895.7|0
1697691300000|2023-10-19 04:55:00|40940.7|40900.7|40925.6|40885.6|40940.7|40900.7|40925.6|40885.6|4
1697691600000|2023-10-19 05:00:00|40940.6|40900.6|40915.6|40875.6|40940.6|40900.6|40915.6|40875.6|16
1697691900000|2023-10-19 05:05:00|40912.2|40872.2|40935.6|40895.6|40945.6|40905.6|40912.2|40872.2|8
1697692200000|2023-10-19 05:10:00|40940.6|40900.6|40940.6|40900.6|40940.6|40900.6|40935.6|40895.6|2
1697692500000|2023-10-19 05:15:00|40942.2|40902.2|40945.6|40905.6|40950.6|40910.6|40942.2|40902.2|7
1697692800000|2023-10-19 05:20:00|40949|40909|40932.1|40892.1|40950.6|40910.6|40927.1|40887.1|1
1697693100000|2023-10-19 05:25:00|40927.1|40887.1|40927.1|40887.1|40932.1|40892.1|40922.1|40882.1|4
1697693400000|2023-10-19 05:30:00|40925.5|40885.5|40918.9|40878.9|40935.5|40895.5|40912.1|40872.1|10
1697693700000|2023-10-19 05:35:00|40917.1|40877.1|40935.5|40895.5|40935.5|40895.5|40915.5|40875.5|2
1697694000000|2023-10-19 05:40:00|40932|40892|40922|40882|40942|40902|40922|40882|13
1697694300000|2023-10-19 05:45:00|40918.6|40878.6|40897|40857|40922|40882|40893.6|40853.6|7
1697694600000|2023-10-19 05:50:00|40902|40862|40908.6|40868.6|40935.2|40895.2|40893.6|40853.6|59
1697694900000|2023-10-19 05:55:00|40913.6|40873.6|40930.1|40890.1|40935.1|40895.1|40903.6|40863.6|16
1697695200000|2023-10-19 06:00:00|40933.5|40893.5|40921.9|40881.9|40935.1|40895.1|40918.5|40878.5|29
1697695500000|2023-10-19 06:05:00|40915.3|40875.3|40888.5|40848.5|40916.9|40876.9|40888.5|40848.5|10
1697695800000|2023-10-19 06:10:00|40891.9|40851.9|40901.9|40861.9|40910.3|40870.3|40871.9|40831.9|15
1697696100000|2023-10-19 06:15:00|40905.3|40865.3|40921.9|40881.9|40926.9|40886.9|40901.9|40861.9|19
1697696400000|2023-10-19 06:20:00|40918.4|40878.4|40923.4|40883.4|40938.4|40898.4|40918.4|40878.4|12
1697696700000|2023-10-19 06:25:00|40925|40885|40923.4|40883.4|40935|40895|40915|40875|10
1697697000000|2023-10-19 06:30:00|40925|40885|40925|40885|40935|40895|40920|40880|5
1697697300000|2023-10-19 06:35:00|40921.5|40881.5|40923.4|40883.4|40925|40885|40911.5|40871.5|15
1697697600000|2023-10-19 06:40:00|40924.9|40884.9|40934.9|40894.9|40934.9|40894.9|40914.9|40874.9|4
1697697900000|2023-10-19 06:45:00|40919.9|40879.9|40865.1|40825.1|40923.3|40883.3|40848.3|40808.3|25
1697698200000|2023-10-19 06:50:00|40870.1|40830.1|40870.1|40830.1|40891.7|40851.7|40861.7|40821.7|19
1697698500000|2023-10-19 06:55:00|40868.5|40828.5|40900.1|40860.1|40903.5|40863.5|40860.1|40820.1|36
1697698800000|2023-10-19 07:00:00|40906.9|40866.9|40903.2|40863.2|40935.1|40895.1|40888.5|40848.5|35
1697699100000|2023-10-19 07:05:00|40910.1|40870.1|40911.6|40871.6|40911.6|40871.6|40880|40840|21
1697699400000|2023-10-19 07:10:00|40915|40875|40930|40890|40931.6|40891.6|40911.6|40871.6|12
1697699700000|2023-10-19 07:15:00|40940|40900|41026.3|40986.3|41047.9|41007.9|40926.6|40886.6|223
1697700000000|2023-10-19 07:20:00|41027.9|40987.9|41042.9|41002.9|41056.3|41016.3|41027.9|40987.9|14
1697700300000|2023-10-19 07:25:00|41044.5|41004.5|40999.5|40959.5|41056.3|41016.3|40999.5|40959.5|59
1697700600000|2023-10-19 07:30:00|41002.9|40962.9|40954.4|40914.4|41004.5|40964.5|40952.9|40912.9|23
1697700900000|2023-10-19 07:35:00|40957.8|40917.8|40949.4|40909.4|40977.8|40937.8|40949.4|40909.4|22
1697701200000|2023-10-19 07:40:00|40959.4|40919.4|40934.4|40894.4|40977.8|40937.8|40931|40891|24
1697701500000|2023-10-19 07:45:00|40931|40891|40829.4|40789.4|40934.4|40894.4|40827.8|40787.8|139
1697701800000|2023-10-19 07:50:00|40832.8|40792.8|40810.9|40770.9|40841.2|40801.2|40790.9|40750.9|90
1697702100000|2023-10-19 07:55:00|40815.9|40775.9|40829.3|40789.3|40859.3|40819.3|40800.9|40760.9|51
1697702400000|2023-10-19 08:00:00|40827.7|40787.7|40877.5|40837.5|40879.3|40839.3|40817.5|40777.5|44
1697702700000|2023-10-19 08:05:00|40882.5|40842.5|40902.4|40862.4|40930.9|40890.9|40882.5|40842.5|48
1697703000000|2023-10-19 08:10:00|40904|40864|40982.4|40942.4|40990.8|40950.8|40904|40864|49
1697703300000|2023-10-19 08:15:00|40980.8|40940.8|41012.4|40972.4|41012.4|40972.4|40954|40914|171
1697703600000|2023-10-19 08:20:00|41019|40979|41000.8|40960.8|41024|40984|40997.4|40957.4|87
1697703900000|2023-10-19 08:25:00|40997.4|40957.4|40985.8|40945.8|41009.2|40969.2|40985.8|40945.8|44
1697704200000|2023-10-19 08:30:00|40989.2|40949.2|40939.1|40899.1|40990.7|40950.7|40937.6|40897.6|22
1697704500000|2023-10-19 08:35:00|40944.1|40904.1|40964.4|40924.4|40984.4|40944.4|40907.8|40867.8|145
1697704800000|2023-10-19 08:40:00|40966|40926|41047.5|41007.5|41057.5|41017.5|40965.9|40925.9|53
1697705100000|2023-10-19 08:45:00|41050.9|41010.9|41072.2|41032.2|41073.8|41033.8|41017.5|40977.5|108
1697705400000|2023-10-19 08:50:00|41073.8|41033.8|41140.4|41100.4|41140.4|41100.4|41063.8|41023.8|278
1697705700000|2023-10-19 08:55:00|41135.4|41095.4|41140.4|41100.4|41147.2|41107.2|41115.4|41075.4|111
1697706000000|2023-10-19 09:00:00|41136.9|41096.9|41193.5|41153.5|41193.5|41153.5|41135.4|41095.4|268
1697706300000|2023-10-19 09:05:00|41188.5|41148.5|41243.5|41203.5|41243.5|41203.5|41176.9|41136.9|222
1697706600000|2023-10-19 09:10:00|41233.5|41193.5|41042.4|41002.4|41238.5|41198.5|41042.4|41002.4|333
1697706900000|2023-10-19 09:15:00|41045.8|41005.8|41037.3|40997.3|41067.4|41027.4|41037.3|40997.3|44
1697707200000|2023-10-19 09:20:00|41027.3|40987.3|41055.7|41015.7|41087.3|41047.3|41025.8|40985.8|69
1697707500000|2023-10-19 09:25:00|41064.2|41024.2|41042.6|41002.6|41065.7|41025.7|41029.1|40989.1|15
1697707800000|2023-10-19 09:30:00|41044.1|41004.1|41150.4|41110.4|41150.4|41110.4|41044.1|41004.1|72
1697708100000|2023-10-19 09:35:00|41153.9|41113.9|41162|41122|41170.4|41130.4|41150.4|41110.4|67
1697708400000|2023-10-19 09:40:00|41160.4|41120.4|41158.3|41118.3|41183.3|41143.3|41157|41117|52
1697708700000|2023-10-19 09:45:00|41156.7|41116.7|41146.7|41106.7|41171.7|41131.7|41138.3|41098.3|41
1697709000000|2023-10-19 09:50:00|41143.3|41103.3|41186.4|41146.4|41189.8|41149.8|41143.3|41103.3|35
1697709300000|2023-10-19 09:55:00|41183|41143|41161.4|41121.4|41209.8|41169.8|41158.2|41118.2|156
1697709600000|2023-10-19 10:00:00|41168.2|41128.2|41191.4|41151.4|41191.4|41151.4|41158.2|41118.2|131
1697709900000|2023-10-19 10:05:00|41192.9|41152.9|41182.9|41142.9|41196.4|41156.4|41146.3|41106.3|84
1697710200000|2023-10-19 10:10:00|41179.5|41139.5|41151.3|41111.3|41179.5|41139.5|41151.3|41111.3|24
1697710500000|2023-10-19 10:15:00|41152.9|41112.9|41162.9|41122.9|41182.9|41142.9|41147.9|41107.9|19
1697710800000|2023-10-19 10:20:00|41152.9|41112.9|41184.4|41144.4|41194.4|41154.4|41126.3|41086.3|102
1697711100000|2023-10-19 10:25:00|41187.8|41147.8|41212.8|41172.8|41222.8|41182.8|41162.8|41122.8|80
1697711400000|2023-10-19 10:30:00|41204.4|41164.4|41262.8|41222.8|41269.4|41229.4|41199.4|41159.4|205
1697711700000|2023-10-19 10:35:00|41242.8|41202.8|41242.5|41202.5|41265.9|41225.9|41210.9|41170.9|49
1697712000000|2023-10-19 10:40:00|41235.9|41195.9|41209.6|41169.6|41245.9|41205.9|41189.6|41149.6|73
1697712300000|2023-10-19 10:45:00|41206.1|41166.1|41225.9|41185.9|41234.3|41194.3|41186.1|41146.1|33
1697712600000|2023-10-19 10:50:00|41224.3|41184.3|41215.8|41175.8|41232.7|41192.7|41205.8|41165.8|12
1697712900000|2023-10-19 10:55:00|41219.3|41179.3|41215.8|41175.8|41219.3|41179.3|41199.2|41159.2|16
1697713200000|2023-10-19 11:00:00|41214.2|41174.2|41268.9|41228.9|41285.8|41245.8|41214.2|41174.2|169
1697713500000|2023-10-19 11:05:00|41279.2|41239.2|41235.8|41195.8|41279.2|41239.2|41235.8|41195.8|276
1697713800000|2023-10-19 11:10:00|41232.3|41192.3|41142.6|41102.6|41232.3|41192.3|41142.6|41102.6|221
1697714100000|2023-10-19 11:15:00|41137.6|41097.6|41147.6|41107.6|41162.6|41122.6|41129.4|41089.4|43
1697714400000|2023-10-19 11:20:00|41144.1|41104.1|41147.5|41107.5|41147.6|41107.6|41079.4|41039.4|73
1697714700000|2023-10-19 11:25:00|41144.1|41104.1|41129.3|41089.3|41147.5|41107.5|41092.5|41052.5|68
1697715000000|2023-10-19 11:30:00|41130.9|41090.9|41139.3|41099.3|41139.3|41099.3|41099.3|41059.3|25
1697715300000|2023-10-19 11:35:00|41130.9|41090.9|41124.3|41084.3|41130.9|41090.9|41079.3|41039.3|154
1697715600000|2023-10-19 11:40:00|41129.3|41089.3|41139.3|41099.3|41139.3|41099.3|41109.3|41069.3|30
1697715900000|2023-10-19 11:45:00|41129.3|41089.3|41119.2|41079.2|41129.3|41089.3|41099.3|41059.3|41
1697716200000|2023-10-19 11:50:00|41120.8|41080.8|41149.2|41109.2|41150.8|41110.8|41115.8|41075.8|38
1697716500000|2023-10-19 11:55:00|41150.8|41110.8|41144.5|41104.5|41171|41131|41136|41096|97
1697716800000|2023-10-19 12:00:00|41146|41106|41201|41161|41206|41166|41146|41106|66
1697717100000|2023-10-19 12:05:00|41204.4|41164.4|41177.6|41137.6|41212.6|41172.6|41176|41136|38
1697717400000|2023-10-19 12:10:00|41181|41141|41186|41146|41197.6|41157.6|41179.4|41139.4|22
1697717700000|2023-10-19 12:15:00|41181|41141|41150.7|41110.7|41202.5|41162.5|41139.1|41099.1|64
1697718000000|2023-10-19 12:20:00|41149.1|41109.1|41162.5|41122.5|41165.7|41125.7|41144.1|41104.1|73
1697718300000|2023-10-19 12:25:00|41160.6|41120.6|41155.9|41115.9|41165.9|41125.9|41132.5|41092.5|94
1697718600000|2023-10-19 12:30:00|41150.9|41110.9|41029.3|40989.3|41150.9|41110.9|40994.3|40954.3|344
1697718900000|2023-10-19 12:35:00|41022.7|40982.7|41062.7|41022.7|41079.3|41039.3|41014.3|40974.3|77
1697719200000|2023-10-19 12:40:00|41054.3|41014.3|41107.9|41067.9|41129.5|41089.5|41052.7|41012.7|207
1697722200000|2023-10-19 13:30:00|41144.6|41104.6|41021.9|40981.9|41182.7|41142.7|40890.4|40850.4|1911
1697722500000|2023-10-19 13:35:00|41016.9|40976.9|41118.5|41078.5|41173.2|41133.2|40993.8|40953.8|1075
1697722800000|2023-10-19 13:40:00|41096.9|41056.9|41138.5|41098.5|41138.5|41098.5|41060.3|41020.3|715
1697723100000|2023-10-19 13:45:00|41131.9|41091.9|40970|40930|41153.7|41113.7|40913.7|40873.7|871
1697723400000|2023-10-19 13:50:00|40973.5|40933.5|40875.8|40835.8|40973.5|40933.5|40819.3|40779.3|1038
1697723700000|2023-10-19 13:55:00|40880.8|40840.8|40957.4|40917.4|40984|40944|40860.8|40820.8|600
1697724000000|2023-10-19 14:00:00|40970.8|40930.8|40915.8|40875.8|41049|41009|40914.2|40874.2|501
1697724300000|2023-10-19 14:05:00|40920.8|40880.8|40872.6|40832.6|40994.2|40954.2|40862.6|40822.6|440
1697724600000|2023-10-19 14:10:00|40877.6|40837.6|40816.9|40776.9|40917.6|40877.6|40781.9|40741.9|1157
1697724900000|2023-10-19 14:15:00|40815.3|40775.3|40809.7|40769.7|40848.4|40808.4|40755.3|40715.3|889
1697725200000|2023-10-19 14:20:00|40814.7|40774.7|40867.3|40827.3|40890.7|40850.7|40740|40700|953
1697725500000|2023-10-19 14:25:00|40870.7|40830.7|40864.1|40824.1|40923.8|40883.8|40859.1|40819.1|401
1697725800000|2023-10-19 14:30:00|40857.5|40817.5|40935.1|40895.1|40935.1|40895.1|40812.5|40772.5|843
1697726100000|2023-10-19 14:35:00|40936.7|40896.7|40883.5|40843.5|40936.7|40896.7|40863.5|40823.5|515
1697726400000|2023-10-19 14:40:00|40888.5|40848.5|40950.3|40910.3|40956.9|40916.9|40883.5|40843.5|509
1697726700000|2023-10-19 14:45:00|40943.5|40903.5|41036.6|40996.6|41036.6|40996.6|40923.5|40883.5|326
1697727000000|2023-10-19 14:50:00|41035|40995|41062.6|41022.6|41139.5|41099.5|41035|40995|748
1697727300000|2023-10-19 14:55:00|41066|41026|41068.9|41028.9|41115.4|41075.4|41062.3|41022.3|585
1697727600000|2023-10-19 15:00:00|41073.9|41033.9|41075.4|41035.4|41085.4|41045.4|41022.3|40982.3|546
1697727900000|2023-10-19 15:05:00|41078.8|41038.8|41093.8|41053.8|41158.5|41118.5|41075.4|41035.4|409
1697728200000|2023-10-19 15:10:00|41095.4|41055.4|41181.6|41141.6|41181.6|41141.6|41085.4|41045.4|351
1697728500000|2023-10-19 15:15:00|41171.6|41131.6|41261|41221|41277.9|41237.9|41171.6|41131.6|1323
1697728800000|2023-10-19 15:20:00|41264.5|41224.5|41223.2|41183.2|41277.9|41237.9|41221.3|41181.3|449
1697729100000|2023-10-19 15:25:00|41224.7|41184.7|41181.8|41141.8|41251.6|41211.6|41165.3|41125.3|589
1697729400000|2023-10-19 15:30:00|41188.4|41148.4|41338.1|41298.1|41371.3|41331.3|41186.8|41146.8|990
1697729700000|2023-10-19 15:35:00|41321.5|41281.5|41361.2|41321.2|41430.9|41390.9|41318.1|41278.1|618
1697730000000|2023-10-19 15:40:00|41356.2|41316.2|41369.3|41329.3|41394.4|41354.4|41347.8|41307.8|462
1697730300000|2023-10-19 15:45:00|41367.8|41327.8|41320.9|41280.9|41410.9|41370.9|41310.9|41270.9|559
1697730600000|2023-10-19 15:50:00|41330.9|41290.9|41264.3|41224.3|41330.9|41290.9|41264.3|41224.3|638
1697730900000|2023-10-19 15:55:00|41262.7|41222.7|41271.1|41231.1|41271.1|41231.1|41203|41163|299
1697731200000|2023-10-19 16:00:00|41272.7|41232.7|41171.7|41131.7|41284.3|41244.3|41146.7|41106.7|550
1697731500000|2023-10-19 16:05:00|41178.2|41138.2|41168.5|41128.5|41201.7|41161.7|41122|41082|404
1697731800000|2023-10-19 16:10:00|41166.9|41126.9|41286.6|41246.6|41291.6|41251.6|41155.4|41115.4|426
1697732100000|2023-10-19 16:15:00|41288.2|41248.2|41265|41225|41349.8|41309.8|41253.5|41213.5|441
1697732400000|2023-10-19 16:20:00|41261.6|41221.6|41314.7|41274.7|41361.3|41321.3|41255|41215|346
1697732700000|2023-10-19 16:25:00|41316.3|41276.3|41250|41210|41329.7|41289.7|41218.1|41178.1|514
1697733000000|2023-10-19 16:30:00|41246.6|41206.6|41195.3|41155.3|41278.4|41238.4|41185.3|41145.3|235
1697733300000|2023-10-19 16:35:00|41200.3|41160.3|41110.8|41070.8|41200.3|41160.3|41087.4|41047.4|519
1697733600000|2023-10-19 16:40:00|41112.4|41072.4|41162.1|41122.1|41228.6|41188.6|41107.4|41067.4|313
1697733900000|2023-10-19 16:45:00|41167.1|41127.1|41226.7|41186.7|41231.7|41191.7|41160.2|41120.2|413
1697734200000|2023-10-19 16:50:00|41228.3|41188.3|41218.3|41178.3|41238.6|41198.6|41191.7|41151.7|255
1697734500000|2023-10-19 16:55:00|41223.3|41183.3|41344.5|41304.5|41349.5|41309.5|41223.3|41183.3|331
1697734800000|2023-10-19 17:00:00|41334.5|41294.5|41427.7|41387.7|41436.1|41396.1|41334.5|41294.5|316
1697735100000|2023-10-19 17:05:00|41431.1|41391.1|41627|41587|41627|41587|41427.7|41387.7|1010
1697735400000|2023-10-19 17:10:00|41623.6|41583.6|41623.9|41583.9|41703.6|41663.6|41607|41567|841
1697735700000|2023-10-19 17:15:00|41620.7|41580.7|41632|41592|41653.6|41613.6|41574.2|41534.2|365
1697736000000|2023-10-19 17:20:00|41623.6|41583.6|41560.4|41520.4|41667|41627|41553.8|41513.8|339
1697736300000|2023-10-19 17:25:00|41557.3|41517.3|41535.7|41495.7|41567.3|41527.3|41481|41441|406
1697736600000|2023-10-19 17:30:00|41534.1|41494.1|41642.2|41602.2|41663.8|41623.8|41530.7|41490.7|356
1697736900000|2023-10-19 17:35:00|41647.2|41607.2|41615.6|41575.6|41694.1|41654.1|41609|41569|395
1697737200000|2023-10-19 17:40:00|41619|41579|41544.3|41504.3|41619|41579|41510.9|41470.9|405
1697737500000|2023-10-19 17:45:00|41540.9|41500.9|41563|41523|41621.2|41581.2|41524.6|41484.6|546
1697737800000|2023-10-19 17:50:00|41568|41528|41561.4|41521.4|41581.4|41541.4|41526.5|41486.5|498
1697738100000|2023-10-19 17:55:00|41556.4|41516.4|41617.7|41577.7|41617.7|41577.7|41546.4|41506.4|674
1697738400000|2023-10-19 18:00:00|41622.7|41582.7|41727.4|41687.4|41748.9|41708.9|41617.7|41577.7|830
1697738700000|2023-10-19 18:05:00|41717.4|41677.4|41788.9|41748.9|41807|41767|41717.4|41677.4|717
1697739000000|2023-10-19 18:10:00|41790.5|41750.5|41728.9|41688.9|41837|41797|41690.7|41650.7|1990
1697739300000|2023-10-19 18:15:00|41727.3|41687.3|41732|41692|41762|41722|41670.7|41630.7|1002
1697760000000|2023-10-20 00:00:00|41661.1|41621.1|41742.7|41702.7|41779.6|41739.6|41657.7|41617.7|140
1697760300000|2023-10-20 00:05:00|41751.1|41711.1|41714.9|41674.9|41801.1|41761.1|41714.9|41674.9|49
1697760600000|2023-10-20 00:10:00|41713.3|41673.3|41762.9|41722.9|41767.9|41727.9|41713.3|41673.3|29
1697760900000|2023-10-20 00:15:00|41757.9|41717.9|41756.4|41716.4|41787.9|41747.9|41752.9|41712.9|43
1697761200000|2023-10-20 00:20:00|41761.4|41721.4|41736.3|41696.3|41777.9|41737.9|41736.3|41696.3|13
1697761500000|2023-10-20 00:25:00|41746.3|41706.3|41779.1|41739.1|41794.1|41754.1|41746.3|41706.3|36
1697761800000|2023-10-20 00:30:00|41752.5|41712.5|41734.1|41694.1|41752.5|41712.5|41729.1|41689.1|15
1697762100000|2023-10-20 00:35:00|41737.5|41697.5|41740.6|41700.6|41757.5|41717.5|41719.1|41679.1|67
1697762400000|2023-10-20 00:40:00|41735.6|41695.6|41707.8|41667.8|41735.6|41695.6|41699.3|41659.3|19
1697762700000|2023-10-20 00:45:00|41699.3|41659.3|41720.9|41680.9|41722.4|41682.4|41699|41659|11
1697763000000|2023-10-20 00:50:00|41719.3|41679.3|41720.8|41680.8|41722.4|41682.4|41689.3|41649.3|18
1697763300000|2023-10-20 00:55:00|41715.8|41675.8|41654.6|41614.6|41715.8|41675.8|41654.6|41614.6|26
1697763600000|2023-10-20 01:00:00|41652.7|41612.7|41677.7|41637.7|41682.7|41642.7|41646.2|41606.2|31
1697763900000|2023-10-20 01:05:00|41669.2|41629.2|41686.1|41646.1|41699.2|41659.2|41669.2|41629.2|49
1697764200000|2023-10-20 01:10:00|41692.7|41652.7|41690.7|41650.7|41702.6|41662.6|41664.2|41624.2|10
1697764500000|2023-10-20 01:15:00|41694.2|41654.2|41689.2|41649.2|41710.7|41670.7|41689.2|41649.2|15
1697764800000|2023-10-20 01:20:00|41685.7|41645.7|41722.2|41682.2|41730.7|41690.7|41669.1|41629.1|16
1697765100000|2023-10-20 01:25:00|41717.2|41677.2|41710.7|41670.7|41722.2|41682.2|41707.2|41667.2|4
1697765400000|2023-10-20 01:30:00|41712.2|41672.2|41652.5|41612.5|41722.2|41682.2|41642.5|41602.5|25
1697765700000|2023-10-20 01:35:00|41649.1|41609.1|41649.1|41609.1|41650.6|41610.6|41630.6|41590.6|13
1697766000000|2023-10-20 01:40:00|41649|41609|41643.7|41603.7|41654|41614|41630.6|41590.6|21
1697766300000|2023-10-20 01:45:00|41642.1|41602.1|41653.7|41613.7|41662.1|41622.1|41642.1|41602.1|4
1697766600000|2023-10-20 01:50:00|41663.7|41623.7|41663.6|41623.6|41673.6|41633.6|41658.6|41618.6|8
1697766900000|2023-10-20 01:55:00|41662.1|41622.1|41642.1|41602.1|41662.1|41622.1|41642.1|41602.1|5
1697767200000|2023-10-20 02:00:00|41637.1|41597.1|41653.6|41613.6|41653.6|41613.6|41623.6|41583.6|27
1697767500000|2023-10-20 02:05:00|41658.6|41618.6|41672|41632|41673.6|41633.6|41653.6|41613.6|10
1697767800000|2023-10-20 02:10:00|41670.4|41630.4|41652|41612|41672|41632|41650.4|41610.4|8
1697768100000|2023-10-20 02:15:00|41650.4|41610.4|41661.9|41621.9|41662|41622|41650.4|41610.4|4
1697768400000|2023-10-20 02:20:00|41660.4|41620.4|41666.9|41626.9|41666.9|41626.9|41651.9|41611.9|2
1697768700000|2023-10-20 02:25:00|41670.3|41630.3|41660.3|41620.3|41670.3|41630.3|41660.3|41620.3|14
1697769000000|2023-10-20 02:30:00|41656.9|41616.9|41631.9|41591.9|41660.3|41620.3|41600.3|41560.3|73
1697769300000|2023-10-20 02:35:00|41636.9|41596.9|41616.8|41576.8|41640.3|41600.3|41608.8|41568.8|7
1697769600000|2023-10-20 02:40:00|41620.3|41580.3|41611.8|41571.8|41626.8|41586.8|41605.3|41565.3|22
1697769900000|2023-10-20 02:45:00|41615.3|41575.3|41630.2|41590.2|41660.2|41620.2|41611.8|41571.8|7
1697770200000|2023-10-20 02:50:00|41640.2|41600.2|41641.8|41601.8|41651.8|41611.8|41631.8|41591.8|30
1697770500000|2023-10-20 02:55:00|41640.2|41600.2|41608.6|41568.6|41650.2|41610.2|41603.6|41563.6|30
1697770800000|2023-10-20 03:00:00|41607.1|41567.1|41618.6|41578.6|41620.2|41580.2|41600.2|41560.2|15
1697771100000|2023-10-20 03:05:00|41615.1|41575.1|41608.6|41568.6|41638.6|41598.6|41608.6|41568.6|9
1697771400000|2023-10-20 03:10:00|41605.1|41565.1|41608.5|41568.5|41618.6|41578.6|41603.6|41563.6|7
1697771700000|2023-10-20 03:15:00|41605.1|41565.1|41603.5|41563.5|41613.5|41573.5|41603.5|41563.5|4
1697772000000|2023-10-20 03:20:00|41598.5|41558.5|41659.4|41619.4|41660.9|41620.9|41580.1|41540.1|47
1697772300000|2023-10-20 03:25:00|41665.9|41625.9|41712.4|41672.4|41732.4|41692.4|41659.3|41619.3|45
1697772600000|2023-10-20 03:30:00|41722.4|41682.4|41730.5|41690.5|41734|41694|41722.4|41682.4|24
1697772900000|2023-10-20 03:35:00|41723.9|41683.9|41703.9|41663.9|41723.9|41683.9|41703.9|41663.9|16
1697773200000|2023-10-20 03:40:00|41698.9|41658.9|41693.9|41653.9|41698.9|41658.9|41688.9|41648.9|4
1697773500000|2023-10-20 03:45:00|41688.9|41648.9|41678.9|41638.9|41688.9|41648.9|41675.4|41635.4|3
1697773800000|2023-10-20 03:50:00|41675.4|41635.4|41668.8|41628.8|41675.4|41635.4|41665.4|41625.4|3
1697774100000|2023-10-20 03:55:00|41665.4|41625.4|41658.8|41618.8|41668.8|41628.8|41648.8|41608.8|16
1697774400000|2023-10-20 04:00:00|41652.3|41612.3|41658.8|41618.8|41658.8|41618.8|41652.3|41612.3|7
1697774700000|2023-10-20 04:05:00|||||||||6
1697775000000|2023-10-20 04:10:00|41658.7|41618.7|41648.7|41608.7|41658.7|41618.7|41648.7|41608.7|3
1697775300000|2023-10-20 04:15:00|41652.2|41612.2|41673.7|41633.7|41675.3|41635.3|41648.7|41608.7|37
1697775600000|2023-10-20 04:20:00|41672.1|41632.1|41678.7|41638.7|41678.7|41638.7|41672.1|41632.1|6
1697775900000|2023-10-20 04:25:00|41678.6|41638.6|41663.6|41623.6|41678.6|41638.6|41663.6|41623.6|1
1697776200000|2023-10-20 04:30:00|41667.1|41627.1|41692.1|41652.1|41692.1|41652.1|41663.6|41623.6|4
1697776500000|2023-10-20 04:35:00|41688.6|41648.6|41692|41652|41698.6|41658.6|41685.2|41645.2|5
1697776800000|2023-10-20 04:40:00|41695.5|41655.5|41693.6|41653.6|41695.5|41655.5|41692|41652|8
1697777100000|2023-10-20 04:45:00|41697|41657|41665.4|41625.4|41697|41657|41655.4|41615.4|16
1697777400000|2023-10-20 04:50:00|41662|41622|41677|41637|41698.5|41658.5|41652|41612|22
1697777700000|2023-10-20 04:55:00|41676.9|41636.9|41673.5|41633.5|41685.4|41645.4|41666.9|41626.9|7
1697778000000|2023-10-20 05:00:00|41676.9|41636.9|41655|41615|41691.9|41651.9|41645|41605|21
1697778300000|2023-10-20 05:05:00|41653.4|41613.4|41663.4|41623.4|41673.4|41633.4|41653.4|41613.4|9
1697778600000|2023-10-20 05:10:00|41658.4|41618.4|41669.9|41629.9|41675|41635|41649.9|41609.9|78
1697778900000|2023-10-20 05:15:00|41666.5|41626.5|41653.4|41613.4|41669.9|41629.9|41653.4|41613.4|2
1697779200000|2023-10-20 05:20:00|41649.9|41609.9|41654.9|41614.9|41658.4|41618.4|41649.9|41609.9|1
1697779500000|2023-10-20 05:25:00|41659.9|41619.9|41654.9|41614.9|41664.9|41624.9|41644.9|41604.9|16
1697779800000|2023-10-20 05:30:00|41656.4|41616.4|41654.8|41614.8|41671.4|41631.4|41644.8|41604.8|13
1697780100000|2023-10-20 05:35:00|41651.4|41611.4|41646.3|41606.3|41654.8|41614.8|41641.4|41601.4|17
1697780400000|2023-10-20 05:40:00|41651.3|41611.3|41661.3|41621.3|41669.8|41629.8|41646.3|41606.3|11
1697780700000|2023-10-20 05:45:00|41664.8|41624.8|41664.7|41624.7|41671.3|41631.3|41654.8|41614.8|23
1697781000000|2023-10-20 05:50:00|41661.3|41621.3|41656.3|41616.3|41674.7|41634.7|41654.7|41614.7|27
1697781300000|2023-10-20 05:55:00|41654.7|41614.7|41666.2|41626.2|41669.7|41629.7|41654.7|41614.7|12
1697781600000|2023-10-20 06:00:00|41661.2|41621.2|41644.7|41604.7|41666.2|41626.2|41641.2|41601.2|40
1697781900000|2023-10-20 06:05:00|41624.7|41584.7|41656.2|41616.2|41674.6|41634.6|41608.1|41568.1|72
1697782200000|2023-10-20 06:10:00|41664.6|41624.6|41664.6|41624.6|41676.2|41636.2|41651.2|41611.2|12
1697782500000|2023-10-20 06:15:00|41666.1|41626.1|41626.1|41586.1|41666.1|41626.1|41616.1|41576.1|8
1697782800000|2023-10-20 06:20:00|41621.1|41581.1|41589.5|41549.5|41624.6|41584.6|41584.5|41544.5|40
1697783100000|2023-10-20 06:25:00|41588|41548|41573|41533|41601.1|41561.1|41551.1|41511.1|54
1697783400000|2023-10-20 06:30:00|41569.5|41529.5|41562.9|41522.9|41589.5|41549.5|41546|41506|19
1697783700000|2023-10-20 06:35:00|41572.9|41532.9|41594.5|41554.5|41624.5|41584.5|41559.5|41519.5|61
1697784000000|2023-10-20 06:40:00|41589.5|41549.5|41584.4|41544.4|41614.5|41574.5|41576|41536|27
1697784300000|2023-10-20 06:45:00|41582.9|41542.9|41566|41526|41584.4|41544.4|41556|41516|26
1697784600000|2023-10-20 06:50:00|41565.9|41525.9|41524.4|41484.4|41565.9|41525.9|41514.4|41474.4|36
1697784900000|2023-10-20 06:55:00|41525.9|41485.9|41504.3|41464.3|41534.4|41494.4|41502.8|41462.8|52
1697785200000|2023-10-20 07:00:00|41500.9|41460.9|41486.2|41446.2|41500.9|41460.9|41467.8|41427.8|66
1697785500000|2023-10-20 07:05:00|41489.7|41449.7|41462.7|41422.7|41491.2|41451.2|41457.8|41417.8|80
1697785800000|2023-10-20 07:10:00|41464.3|41424.3|41332.7|41292.7|41471.2|41431.2|41322.7|41282.7|167
1697786100000|2023-10-20 07:15:00|41334.3|41294.3|41358.9|41318.9|41384.3|41344.3|41312|41272|283
1697786400000|2023-10-20 07:20:00|41360.4|41320.4|41461.9|41421.9|41470.4|41430.4|41360.4|41320.4|55
1697786700000|2023-10-20 07:25:00|41460.4|41420.4|41458.8|41418.8|41493.5|41453.5|41407.3|41367.3|85
1697787000000|2023-10-20 07:30:00|41462.3|41422.3|41467.2|41427.2|41492.3|41452.3|41457.3|41417.3|23
1697787300000|2023-10-20 07:35:00|41468.8|41428.8|41484.1|41444.1|41495.7|41455.7|41424.1|41384.1|112
1697787600000|2023-10-20 07:40:00|41492.6|41452.6|41475.6|41435.6|41494.1|41454.1|41429.1|41389.1|91
1697787900000|2023-10-20 07:45:00|41465.6|41425.6|41442.2|41402.2|41478.7|41438.7|41442.2|41402.2|26
1697788200000|2023-10-20 07:50:00|41445.6|41405.6|41453.7|41413.7|41467.1|41427.1|41404.1|41364.1|75
1697788500000|2023-10-20 07:55:00|41448.7|41408.7|41463.6|41423.6|41508.7|41468.7|41447.1|41407.1|56
1697788800000|2023-10-20 08:00:00|41453.6|41413.6|41470.2|41430.2|41508.6|41468.6|41438.6|41398.6|76
1697789100000|2023-10-20 08:05:00|41473.2|41433.2|41438.6|41398.6|41490.1|41450.1|41418.6|41378.6|46
1697789400000|2023-10-20 08:10:00|41448.6|41408.6|41507|41467|41512|41472|41445.1|41405.1|28
1697789700000|2023-10-20 08:15:00|41498.6|41458.6|41566.2|41526.2|41577.8|41537.8|41487|41447|155
1697790000000|2023-10-20 08:20:00|41567.8|41527.8|41633.9|41593.9|41652.4|41612.4|41562.8|41522.8|173
1697790300000|2023-10-20 08:25:00|41642.4|41602.4|41620.8|41580.8|41662.4|41622.4|41620.8|41580.8|64
1697790600000|2023-10-20 08:30:00|41610.8|41570.8|41612.3|41572.3|41632.3|41592.3|41602.3|41562.3|84
1697790900000|2023-10-20 08:35:00|41603.9|41563.9|41555.4|41515.4|41612.3|41572.3|41543.8|41503.8|211
1697791200000|2023-10-20 08:40:00|41565.4|41525.4|41580|41540|41590.4|41550.4|41565.4|41525.4|78
1697791500000|2023-10-20 08:45:00|41578.4|41538.4|41551.9|41511.9|41578.4|41538.4|41536.9|41496.9|20
1697791800000|2023-10-20 08:50:00|41548.4|41508.4|41568.4|41528.4|41568.4|41528.4|41533.4|41493.4|35
1697792100000|2023-10-20 08:55:00|41574.9|41534.9|41548.3|41508.3|41588.4|41548.4|41548.3|41508.3|26
1697792400000|2023-10-20 09:00:00|41544.9|41504.9|41516.8|41476.8|41548.3|41508.3|41496.8|41456.8|29
1697792700000|2023-10-20 09:05:00|41521.8|41481.8|41556.7|41516.7|41556.7|41516.7|41511.8|41471.8|53
1697793000000|2023-10-20 09:10:00|41560.2|41520.2|41588.3|41548.3|41588.3|41548.3|41556.7|41516.7|18
1697793300000|2023-10-20 09:15:00|41588.2|41548.2|41564.8|41524.8|41599.8|41559.8|41563.2|41523.2|35
1697793600000|2023-10-20 09:20:00|41578.2|41538.2|41558.2|41518.2|41588.2|41548.2|41558.2|41518.2|62
1697793900000|2023-10-20 09:25:00|41559.7|41519.7|41593.9|41553.9|41593.9|41553.9|41547.8|41507.8|104
1697794200000|2023-10-20 09:30:00|41588.9|41548.9|41625.8|41585.8|41663.6|41623.6|41583.9|41543.9|182
1697794500000|2023-10-20 09:35:00|41627.4|41587.4|41541.2|41501.2|41634.3|41594.3|41541.2|41501.2|57
1697794800000|2023-10-20 09:40:00|41537.7|41497.7|41572.7|41532.7|41581.2|41541.2|41530.4|41490.4|129
1697795100000|2023-10-20 09:45:00|41562.7|41522.7|41569.6|41529.6|41579.6|41539.6|41528.1|41488.1|75
1697795400000|2023-10-20 09:50:00|41566.5|41526.5|41627.3|41587.3|41637.6|41597.6|41559.6|41519.6|588
1697795700000|2023-10-20 09:55:00|41628.8|41588.8|41570.7|41530.7|41632.3|41592.3|41560.7|41520.7|34
1697796000000|2023-10-20 10:00:00|41569.2|41529.2|41545.7|41505.7|41605.7|41565.7|41545.7|41505.7|39
1697796300000|2023-10-20 10:05:00|41542.2|41502.2|41458.3|41418.3|41542.2|41502.2|41437.9|41397.9|138
1697796600000|2023-10-20 10:10:00|41454.9|41414.9|41431.7|41391.7|41458.7|41418.7|41426.7|41386.7|79
1697796900000|2023-10-20 10:15:00|41430.2|41390.2|41461.7|41421.7|41461.7|41421.7|41430.2|41390.2|34
1697797200000|2023-10-20 10:20:00|41456.7|41416.7|41480.1|41440.1|41490.1|41450.1|41456.7|41416.7|33
1697797500000|2023-10-20 10:25:00|41476.7|41436.7|41450.1|41410.1|41476.7|41436.7|41450.1|41410.1|16
1697797800000|2023-10-20 10:30:00|41453.6|41413.6|41510.1|41470.1|41521.6|41481.6|41453.6|41413.6|31
1697798100000|2023-10-20 10:35:00|41508.5|41468.5|41517|41477|41550.1|41510.1|41508.5|41468.5|36
1697798400000|2023-10-20 10:40:00|41518.5|41478.5|41556.9|41516.9|41556.9|41516.9|41517|41477|49
1697798700000|2023-10-20 10:45:00|41546.9|41506.9|41546.9|41506.9|41555.4|41515.4|41516.9|41476.9|21
1697799000000|2023-10-20 10:50:00|41541.9|41501.9|41525.3|41485.3|41545.4|41505.4|41520|41480|13
1697799300000|2023-10-20 10:55:00|41521.9|41481.9|41566.8|41526.8|41566.8|41526.8|41516.9|41476.9|16
1697799600000|2023-10-20 11:00:00|41571.8|41531.8|41591.4|41551.4|41601.4|41561.4|41551.8|41511.8|41
1697799900000|2023-10-20 11:05:00|41589.9|41549.9|41569.9|41529.9|41589.9|41549.9|41549.9|41509.9|41
1697800200000|2023-10-20 11:10:00|41566.4|41526.4|41579.8|41539.8|41579.8|41539.8|41559.8|41519.8|44
1697800500000|2023-10-20 11:15:00|41581.4|41541.4|41544.4|41504.4|41589.8|41549.8|41531.3|41491.3|46
1697800800000|2023-10-20 11:20:00|41542.9|41502.9|41502.8|41462.8|41544.4|41504.4|41502.8|41462.8|22
1697801100000|2023-10-20 11:25:00|41499.4|41459.4|41504.3|41464.3|41559.4|41519.4|41499.4|41459.4|41
1697801400000|2023-10-20 11:30:00|41502.8|41462.8|41508.2|41468.2|41518.2|41478.2|41478.2|41438.2|120
1697801700000|2023-10-20 11:35:00|41506.6|41466.6|41555.1|41515.1|41555.1|41515.1|41496.6|41456.6|19
1697802000000|2023-10-20 11:40:00|41553.5|41513.5|41493.5|41453.5|41553.5|41513.5|41493.5|41453.5|42
1697802300000|2023-10-20 11:45:00|41492|41452|41513.5|41473.5|41515|41475|41483.5|41443.5|24
1697802600000|2023-10-20 11:50:00|41523.5|41483.5|41495|41455|41525|41485|41473.4|41433.4|22
1697802900000|2023-10-20 11:55:00|41500|41460|41494.9|41454.9|41536.9|41496.9|41493.4|41453.4|35
1697803200000|2023-10-20 12:00:00|41493.4|41453.4|41521.4|41481.4|41533.4|41493.4|41493.4|41453.4|39
1697803500000|2023-10-20 12:05:00|41529.9|41489.9|41523.3|41483.3|41563.3|41523.3|41519.9|41479.9|36
1697803800000|2023-10-20 12:10:00|41524.9|41484.9|41509.8|41469.8|41559.9|41519.9|41506.4|41466.4|61
1697804100000|2023-10-20 12:15:00|41513.3|41473.3|41454.8|41414.8|41526.8|41486.8|41446.7|41406.7|128
1697804400000|2023-10-20 12:20:00|41458.3|41418.3|41484.8|41444.8|41489.8|41449.8|41453.2|41413.2|108
1697804700000|2023-10-20 12:25:00|41489.8|41449.8|41428.6|41388.6|41489.8|41449.8|41384|41344|217
1697805000000|2023-10-20 12:30:00|41437.1|41397.1|41329.4|41289.4|41437.1|41397.1|41324.4|41284.4|143
1697805300000|2023-10-20 12:35:00|41330.9|41290.9|41375.5|41335.5|41397|41357|41307.8|41267.8|140
1697805600000|2023-10-20 12:40:00|41377|41337|41381.6|41341.6|41398.5|41358.5|41321.6|41281.6|163
1697808600000|2023-10-20 13:30:00|41387.1|41347.1|41300.5|41260.5|41573.6|41533.6|41269|41229|1937
1697808900000|2023-10-20 13:35:00|41297.1|41257.1|41096.7|41056.7|41353.6|41313.6|41096.7|41056.7|1350
1697809200000|2023-10-20 13:40:00|41095.2|41055.2|41211.3|41171.3|41255.9|41215.9|41035.6|40995.6|1181
1697809500000|2023-10-20 13:45:00|41204.7|41164.7|41271.7|41231.7|41271.7|41231.7|41136.7|41096.7|848
1697809800000|2023-10-20 13:50:00|41268.2|41228.2|41313.2|41273.2|41370.8|41330.8|41234.7|41194.7|709
1697810100000|2023-10-20 13:55:00|41308.2|41268.2|41302.7|41262.7|41394.3|41354.3|41299.3|41259.3|579
1697810400000|2023-10-20 14:00:00|41299.3|41259.3|41350.4|41310.4|41423.4|41383.4|41287.7|41247.7|856
1697810700000|2023-10-20 14:05:00|41353.8|41313.8|41320.3|41280.3|41386.9|41346.9|41263.8|41223.8|585
1697811000000|2023-10-20 14:10:00|41316.9|41276.9|41263.8|41223.8|41360.3|41320.3|41260.3|41220.3|418
1697811300000|2023-10-20 14:15:00|41255.3|41215.3|41329.9|41289.9|41329.9|41289.9|41223.4|41183.4|479
1697811600000|2023-10-20 14:20:00|41336.8|41296.8|41374.8|41334.8|41449.4|41409.4|41329.9|41289.9|651
1697811900000|2023-10-20 14:25:00|41379.8|41339.8|41311.3|41271.3|41379.8|41339.8|41246.8|41206.8|443
1697812200000|2023-10-20 14:30:00|41306.3|41266.3|41376.3|41336.3|41381.3|41341.3|41296.3|41256.3|489
1697812500000|2023-10-20 14:35:00|41374.8|41334.8|41391.3|41351.3|41419.8|41379.8|41354.8|41314.8|477
1697812800000|2023-10-20 14:40:00|41389.7|41349.7|41402.4|41362.4|41500.5|41460.5|41386.3|41346.3|933
1697813100000|2023-10-20 14:45:00|41407.4|41367.4|41398.9|41358.9|41442.4|41402.4|41368.9|41328.9|418
1697813400000|2023-10-20 14:50:00|41403.9|41363.9|41447.7|41407.7|41462.3|41422.3|41395.8|41355.8|251
1697813700000|2023-10-20 14:55:00|41444.3|41404.3|41468.8|41428.8|41523.8|41483.8|41444.3|41404.3|453
1697814000000|2023-10-20 15:00:00|41477.3|41437.3|41523.8|41483.8|41528.8|41488.8|41425.7|41385.7|547
1697814300000|2023-10-20 15:05:00|41528.8|41488.8|41472.6|41432.6|41623.8|41583.8|41462.6|41422.6|586
1697814600000|2023-10-20 15:10:00|41476.1|41436.1|41439.5|41399.5|41492.6|41452.6|41420|41380|623
1697814900000|2023-10-20 15:15:00|41443|41403|41466.4|41426.4|41488|41448|41439.5|41399.5|416
1697815200000|2023-10-20 15:20:00|41469.9|41429.9|41512.9|41472.9|41536|41496|41456.4|41416.4|401
1697815500000|2023-10-20 15:25:00|41506.4|41466.4|41619|41579|41625.6|41585.6|41459.5|41419.5|489
1697815800000|2023-10-20 15:30:00|41615.6|41575.6|41542.5|41502.5|41635.6|41595.6|41509.4|41469.4|478
1697816100000|2023-10-20 15:35:00|41544|41504|41484|41444|41590.5|41550.5|41479|41439|580
1697816400000|2023-10-20 15:40:00|41479|41439|41399.4|41359.4|41489|41449|41397.4|41357.4|481
1697816700000|2023-10-20 15:45:00|41392.8|41352.8|41415.1|41375.1|41452.8|41412.8|41389.4|41349.4|600
1697817000000|2023-10-20 15:50:00|41413.6|41373.6|41395.1|41355.1|41473.2|41433.2|41393.6|41353.6|523
1697817300000|2023-10-20 15:55:00|41393.6|41353.6|41361.7|41321.7|41457|41417|41355.2|41315.2|718
1697817600000|2023-10-20 16:00:00|41358.3|41318.3|41334.1|41294.1|41371.3|41331.3|41275.6|41235.6|1015
1697817900000|2023-10-20 16:05:00|41332.5|41292.5|41302.9|41262.9|41352.5|41312.5|41299.4|41259.4|479
1697818200000|2023-10-20 16:10:00|41292.9|41252.9|41210.2|41170.2|41316.4|41276.4|41200.2|41160.2|1172
1697818500000|2023-10-20 16:15:00|41208.7|41168.7|41170.6|41130.6|41224.8|41184.8|41135.7|41095.7|1042
1697818800000|2023-10-20 16:20:00|41160.6|41120.6|41164.8|41124.8|41196.7|41156.7|41133.3|41093.3|633
1697819100000|2023-10-20 16:25:00|41166.3|41126.3|41218.5|41178.5|41258.1|41218.1|41149.8|41109.8|1110
1697819400000|2023-10-20 16:30:00|41222|41182|41382.7|41342.7|41387.7|41347.7|41213.5|41173.5|605
1697819700000|2023-10-20 16:35:00|41384.2|41344.2|41382.6|41342.6|41404.2|41364.2|41344.6|41304.6|647
1697820000000|2023-10-20 16:40:00|41386.1|41346.1|41367.2|41327.2|41417.2|41377.2|41349.1|41309.1|689
1697820300000|2023-10-20 16:45:00|41363.7|41323.7|41333.7|41293.7|41363.7|41323.7|41280.6|41240.6|492
1697820600000|2023-10-20 16:50:00|41332.2|41292.2|41354.8|41314.8|41381.3|41341.3|41312.2|41272.2|703
1697820900000|2023-10-20 16:55:00|41359.8|41319.8|41335.2|41295.2|41379.8|41339.8|41328.6|41288.6|389
1697821200000|2023-10-20 17:00:00|41333.6|41293.6|41313.6|41273.6|41336.7|41296.7|41273.6|41233.6|382
1697821500000|2023-10-20 17:05:00|41317.1|41277.1|41323.2|41283.2|41336.6|41296.6|41267.1|41227.1|357
1697821800000|2023-10-20 17:10:00|41324.7|41284.7|41349.6|41309.6|41356.2|41316.2|41306.6|41266.6|630
1697822100000|2023-10-20 17:15:00|41356.2|41316.2|41378.1|41338.1|41389.6|41349.6|41330.1|41290.1|320
1697822400000|2023-10-20 17:20:00|41379.6|41339.6|41465.7|41425.7|41465.7|41425.7|41379.6|41339.6|532
1697822700000|2023-10-20 17:25:00|41468.8|41428.8|41490.3|41450.3|41498.7|41458.7|41445.7|41405.7|556
1697823000000|2023-10-20 17:30:00|41490.2|41450.2|41449.1|41409.1|41491.8|41451.8|41402.6|41362.6|571
1697823300000|2023-10-20 17:35:00|41445.6|41405.6|41464.8|41424.8|41481.7|41441.7|41438.7|41398.7|639
1697823600000|2023-10-20 17:40:00|41454.8|41414.8|41471.7|41431.7|41491.3|41451.3|41443.2|41403.2|743
1697823900000|2023-10-20 17:45:00|41468.2|41428.2|41440.1|41400.1|41481.7|41441.7|41420.1|41380.1|472
1697824200000|2023-10-20 17:50:00|41445.1|41405.1|41488.2|41448.2|41522.7|41482.7|41433.6|41393.6|619
1697824500000|2023-10-20 17:55:00|41498.2|41458.2|41490.3|41450.3|41514.2|41474.2|41451.6|41411.6|901
1697824800000|2023-10-20 18:00:00|41493.8|41453.8|41522.2|41482.2|41527.2|41487.2|41477.3|41437.3|764
1697825100000|2023-10-20 18:05:00|41513.8|41473.8|41766.4|41726.4|41794.4|41754.4|41510.3|41470.3|1743
1697825400000|2023-10-20 18:10:00|41769.8|41729.8|41660.2|41620.2|41778.3|41738.3|41599.8|41559.8|1888
1697825700000|2023-10-20 18:15:00|41658.7|41618.7|41699.8|41659.8|41765.9|41725.9|41645.9|41605.9|976
1698019200000|2023-10-23 00:00:00|41655.5|41615.5|41524.1|41484.1|41803.4|41763.4|41494.1|41454.1|677
1698019500000|2023-10-23 00:05:00|41545.5|41505.5|41642.7|41602.7|41667|41627|41527|41487|356
1698019800000|2023-10-23 00:10:00|41639.1|41599.1|41519.8|41479.8|41657|41617|41514.8|41474.8|94
1698020100000|2023-10-23 00:15:00|41529.8|41489.8|41614|41574|41627.6|41587.6|41529.8|41489.8|35
1698020400000|2023-10-23 00:20:00|41617.6|41577.6|41549.7|41509.7|41622.6|41582.6|41549.7|41509.7|17
1698020700000|2023-10-23 00:25:00|41543.3|41503.3|41533.2|41493.2|41559.7|41519.7|41533.2|41493.2|14
1698021000000|2023-10-23 00:30:00|41536.8|41496.8|41548.2|41508.2|41568.2|41528.2|41513.2|41473.2|45
1698021300000|2023-10-23 00:35:00|41539.6|41499.6|41499.6|41459.6|41544.6|41504.6|41488.2|41448.2|37
1698021600000|2023-10-23 00:40:00|41498.2|41458.2|41529.6|41489.6|41531|41491|41498.2|41458.2|28
1698021900000|2023-10-23 00:45:00|41526|41486|41519.5|41479.5|41561|41521|41518.1|41478.1|17
1698022200000|2023-10-23 00:50:00|41518.1|41478.1|41529.5|41489.5|41538.1|41498.1|41509.5|41469.5|10
1698022500000|2023-10-23 00:55:00|41528.1|41488.1|41528|41488|41541.6|41501.6|41509.5|41469.5|10
1698022800000|2023-10-23 01:00:00|41538|41498|41503.7|41463.7|41566.6|41526.6|41468.7|41428.7|114
1698023100000|2023-10-23 01:05:00|41502.3|41462.3|41428.7|41388.7|41502.3|41462.3|41428.7|41388.7|75
1698023400000|2023-10-23 01:10:00|41433.7|41393.7|41465.1|41425.1|41485.1|41445.1|41430.1|41390.1|38
1698023700000|2023-10-23 01:15:00|41463.6|41423.6|41403.6|41363.6|41505.1|41465.1|41402.2|41362.2|21
1698024000000|2023-10-23 01:20:00|41402.2|41362.2|41433.6|41393.6|41462.2|41422.2|41402.2|41362.2|11
1698024300000|2023-10-23 01:25:00|41432.1|41392.1|41432.1|41392.1|41453.6|41413.6|41423.6|41383.6|18
1698024600000|2023-10-23 01:30:00|41433.5|41393.5|41433.5|41393.5|41437.1|41397.1|41400.6|41360.6|19
1698024900000|2023-10-23 01:35:00|41432.1|41392.1|41412|41372|41432.1|41392.1|41402|41362|9
1698025200000|2023-10-23 01:40:00|41404.9|41364.9|41407|41367|41420.6|41380.6|41397|41357|37
1698025500000|2023-10-23 01:45:00|41410.6|41370.6|41412|41372|41420.5|41380.5|41400.6|41360.6|14
1698025800000|2023-10-23 01:50:00|41410.5|41370.5|41395.5|41355.5|41410.5|41370.5|41381.9|41341.9|13
1698026100000|2023-10-23 01:55:00|41383.4|41343.4|41390.5|41350.5|41415.5|41375.5|41381.9|41341.9|31
1698026400000|2023-10-23 02:00:00|41386.9|41346.9|41421.9|41381.9|41428.3|41388.3|41386.9|41346.9|21
1698026700000|2023-10-23 02:05:00|41411.9|41371.9|41416.8|41376.8|41431.9|41391.9|41411.8|41371.8|18
1698027000000|2023-10-23 02:10:00|41421.8|41381.8|41403.2|41363.2|41421.8|41381.8|41401.8|41361.8|14
1698027300000|2023-10-23 02:15:00|41404.7|41364.7|41374.6|41334.6|41411.8|41371.8|41371.1|41331.1|14
1698027600000|2023-10-23 02:20:00|41378.2|41338.2|41396.7|41356.7|41401.7|41361.7|41363.9|41323.9|11
1698027900000|2023-10-23 02:25:00|41393.2|41353.2|41411.7|41371.7|41423.2|41383.2|41393.2|41353.2|10
1698028200000|2023-10-23 02:30:00|41408.1|41368.1|41421.7|41381.7|41423.1|41383.1|41408.1|41368.1|4
1698028500000|2023-10-23 02:35:00|41423.1|41383.1|41433.1|41393.1|41448.1|41408.1|41421.7|41381.7|7
1698028800000|2023-10-23 02:40:00|41429.5|41389.5|41443|41403|41453|41413|41424.5|41384.5|10
1698029100000|2023-10-23 02:45:00|41439.5|41399.5|41434.4|41394.4|41448|41408|41434.4|41394.4|11
1698029400000|2023-10-23 02:50:00|41441.5|41401.5|41444.4|41404.4|41453|41413|41434.4|41394.4|7
1698029700000|2023-10-23 02:55:00|41448|41408|41424.4|41384.4|41461.5|41421.5|41424.4|41384.4|32
1698030000000|2023-10-23 03:00:00|41424.3|41384.3|41454.3|41414.3|41454.3|41414.3|41424.3|41384.3|12
1698030300000|2023-10-23 03:05:00|41452.9|41412.9|41457.9|41417.9|41457.9|41417.9|41444.3|41404.3|4
1698030600000|2023-10-23 03:10:00|41461.4|41421.4|41472.8|41432.8|41477.8|41437.8|41452.8|41412.8|19
1698030900000|2023-10-23 03:15:00|41474.2|41434.2|41464.2|41424.2|41502.8|41462.8|41459.2|41419.2|27
1698031200000|2023-10-23 03:20:00|41459.2|41419.2|41445.6|41405.6|41464.2|41424.2|41444.2|41404.2|7
1698031500000|2023-10-23 03:25:00|41450.6|41410.6|41465.6|41425.6|41472.7|41432.7|41450.6|41410.6|9
1698031800000|2023-10-23 03:30:00|41444.1|41404.1|41452.7|41412.7|41462.7|41422.7|41444.1|41404.1|13
1698032100000|2023-10-23 03:35:00|41449.1|41409.1|41444.1|41404.1|41452.7|41412.7|41444.1|41404.1|5
1698032400000|2023-10-23 03:40:00|41434.1|41394.1|41427.6|41387.6|41437.6|41397.6|41427.6|41387.6|16
1698032700000|2023-10-23 03:45:00|41432.6|41392.6|41402.6|41362.6|41434|41394|41389|41349|32
1698033000000|2023-10-23 03:50:00|41404|41364|41416.1|41376.1|41416.1|41376.1|41397.6|41357.6|4
1698033300000|2023-10-23 03:55:00|41421.1|41381.1|41416.1|41376.1|41421.1|41381.1|41412.5|41372.5|3
1698033600000|2023-10-23 04:00:00|41419.7|41379.7|41432.5|41392.5|41437.5|41397.5|41416.1|41376.1|6
1698033900000|2023-10-23 04:05:00|41436|41396|41391|41351|41436|41396|41379.6|41339.6|124
1698034200000|2023-10-23 04:10:00|41399.6|41359.6|41353.1|41313.1|41399.6|41359.6|41329.6|41289.6|127
1698034500000|2023-10-23 04:15:00|41349.6|41309.6|41374.5|41334.5|41374.5|41334.5|41348.1|41308.1|6
1698034800000|2023-10-23 04:20:00|41370.9|41330.9|41369.5|41329.5|41370.9|41330.9|41364.5|41324.5|2
1698035100000|2023-10-23 04:25:00|41364.5|41324.5|41420.9|41380.9|41435.9|41395.9|41364.5|41324.5|13
1698035400000|2023-10-23 04:30:00|41422.3|41382.3|41402.3|41362.3|41422.3|41382.3|41387.3|41347.3|15
1698035700000|2023-10-23 04:35:00|41400.8|41360.8|41390.8|41350.8|41400.8|41360.8|41385.8|41345.8|3
1698036000000|2023-10-23 04:40:00|41387.2|41347.2|41387.2|41347.2|41387.2|41347.2|41377.2|41337.2|3
1698036300000|2023-10-23 04:45:00|41390.8|41350.8|41392.2|41352.2|41400.8|41360.8|41387.2|41347.2|8
1698036600000|2023-10-23 04:50:00|41388.6|41348.6|41392.1|41352.1|41395.7|41355.7|41387.1|41347.1|1
1698036900000|2023-10-23 04:55:00|41397.1|41357.1|41392.1|41352.1|41400.7|41360.7|41387.1|41347.1|1
1698037200000|2023-10-23 05:00:00|41393.5|41353.5|41397.1|41357.1|41405.7|41365.7|41392.1|41352.1|3
1698037500000|2023-10-23 05:05:00|41398.5|41358.5|41422|41382|41425.6|41385.6|41398.5|41358.5|4
1698037800000|2023-10-23 05:10:00|41408.5|41368.5|41400.6|41360.6|41422|41382|41392|41352|17
1698038100000|2023-10-23 05:15:00|41395.6|41355.6|41410.5|41370.5|41410.6|41370.6|41395.6|41355.6|2
1698038400000|2023-10-23 05:20:00|41407|41367|41399.1|41359.1|41407|41367|41395.5|41355.5|2
1698038700000|2023-10-23 05:25:00|41395.5|41355.5|41390.5|41350.5|41409.1|41369.1|41386.9|41346.9|10
1698039000000|2023-10-23 05:30:00|41391.9|41351.9|41389|41349|41400.5|41360.5|41384|41344|3
1698039300000|2023-10-23 05:35:00|41387.6|41347.6|41356.1|41316.1|41387.6|41347.6|41342.6|41302.6|16
1698039600000|2023-10-23 05:40:00|41352.6|41312.6|41338.9|41298.9|41356.1|41316.1|41333.9|41293.9|5
1698039900000|2023-10-23 05:45:00|41347.5|41307.5|41318.9|41278.9|41352.5|41312.5|41306.1|41266.1|73
1698040200000|2023-10-23 05:50:00|41320.3|41280.3|41310.3|41270.3|41330.3|41290.3|41310.3|41270.3|12
1698040500000|2023-10-23 05:55:00|41308.9|41268.9|41307.4|41267.4|41333.9|41293.9|41293.9|41253.9|18
1698040800000|2023-10-23 06:00:00|41302.4|41262.4|41322.4|41282.4|41322.4|41282.4|41302.4|41262.4|7
1698041100000|2023-10-23 06:05:00|41327.4|41287.4|41305.9|41265.9|41337.4|41297.4|41297.4|41257.4|10
1698041400000|2023-10-23 06:10:00|41298.8|41258.8|41290.9|41250.9|41317.4|41277.4|41280.9|41240.9|12
1698041700000|2023-10-23 06:15:00|41297.3|41257.3|41273|41233|41297.3|41257.3|41269.4|41229.4|44
1698042000000|2023-10-23 06:20:00|41274.4|41234.4|41264.4|41224.4|41283|41243|41254.4|41214.4|33
1698042300000|2023-10-23 06:25:00|41268|41228|41216.5|41176.5|41268|41228|41216.5|41176.5|37
1698042600000|2023-10-23 06:30:00|41221.5|41181.5|41210.1|41170.1|41235.1|41195.1|41205.1|41165.1|42
1698042900000|2023-10-23 06:35:00|41205.1|41165.1|41202.2|41162.2|41227.2|41187.2|41202.2|41162.2|101
1698043200000|2023-10-23 06:40:00|41203.6|41163.6|41240|41200|41251.5|41211.5|41202.2|41162.2|34
1698043500000|2023-10-23 06:45:00|41241.4|41201.4|41241.4|41201.4|41245|41205|41222.8|41182.8|9
1698043800000|2023-10-23 06:50:00|41232.8|41192.8|41239.9|41199.9|41251.4|41211.4|41231.4|41191.4|12
1698044100000|2023-10-23 06:55:00|41236.4|41196.4|41249.9|41209.9|41251.3|41211.3|41231.4|41191.4|12
1698044400000|2023-10-23 07:00:00|41246.3|41206.3|41239.9|41199.9|41246.3|41206.3|41214.9|41174.9|25
1698044700000|2023-10-23 07:05:00|41241.3|41201.3|41219.8|41179.8|41241.3|41201.3|41181.3|41141.3|42
1698045000000|2023-10-23 07:10:00|41218.4|41178.4|41209.8|41169.8|41219.8|41179.8|41157|41117|106
1698045300000|2023-10-23 07:15:00|41199.8|41159.8|41229.8|41189.8|41249.8|41209.8|41188.4|41148.4|43
1698045600000|2023-10-23 07:20:00|41231.2|41191.2|41212.6|41172.6|41241.2|41201.2|41212.6|41172.6|26
1698045900000|2023-10-23 07:25:00|41211.2|41171.2|41177.6|41137.6|41211.2|41171.2|41162.6|41122.6|74
1698046200000|2023-10-23 07:30:00|41167.6|41127.6|41201.1|41161.1|41211.1|41171.1|41162.5|41122.5|74
1698046500000|2023-10-23 07:35:00|41202.5|41162.5|41161.1|41121.1|41227.5|41187.5|41149.6|41109.6|59
1698046800000|2023-10-23 07:40:00|41151.1|41111.1|41158.2|41118.2|41171.1|41131.1|41149.6|41109.6|60
1698047100000|2023-10-23 07:45:00|41161|41121|41219.6|41179.6|41219.6|41179.6|41161|41121|49
1698047400000|2023-10-23 07:50:00|41216|41176|41182.4|41142.4|41221|41181|41182.4|41142.4|45
1698047700000|2023-10-23 07:55:00|41186|41146|41177.4|41137.4|41194.5|41154.5|41157.4|41117.4|61
1698048000000|2023-10-23 08:00:00|41172.4|41132.4|41163.7|41123.7|41178.8|41138.8|41163.7|41123.7|22
1698048300000|2023-10-23 08:05:00|41167.3|41127.3|41153.7|41113.7|41195.1|41155.1|41148.7|41108.7|49
1698048600000|2023-10-23 08:10:00|41148.7|41108.7|41157.9|41117.9|41203|41163|41148.7|41108.7|52
1698048900000|2023-10-23 08:15:00|41156.5|41116.5|41159.3|41119.3|41159.3|41119.3|41140.7|41100.7|34
1698049200000|2023-10-23 08:20:00|41160.7|41120.7|41155.7|41115.7|41170.7|41130.7|41135.7|41095.7|21
1698049500000|2023-10-23 08:25:00|41149.3|41109.3|41179.2|41139.2|41189.3|41149.3|41144.3|41104.3|43
1698049800000|2023-10-23 08:30:00|41174.2|41134.2|41169.2|41129.2|41209.2|41169.2|41169.2|41129.2|27
1698050100000|2023-10-23 08:35:00|41167.8|41127.8|41161.3|41121.3|41182.8|41142.8|41149.2|41109.2|24
1698050400000|2023-10-23 08:40:00|41157.8|41117.8|41166.3|41126.3|41171.3|41131.3|41141.3|41101.3|48
1698050700000|2023-10-23 08:45:00|41169.9|41129.9|41132.7|41092.7|41169.9|41129.9|41106.3|41066.3|58
1698051000000|2023-10-23 08:50:00|41136.3|41096.3|41156.2|41116.2|41157.7|41117.7|41124.1|41084.1|59
1698051300000|2023-10-23 08:55:00|41152.7|41112.7|41134|41094|41185.5|41145.5|41129.1|41089.1|72
1698051600000|2023-10-23 09:00:00|41129|41089|41170.4|41130.4|41185.4|41145.4|41129|41089|55
1698051900000|2023-10-23 09:05:00|41174|41134|41155.4|41115.4|41175.4|41135.4|41137.6|41097.6|27
1698052200000|2023-10-23 09:10:00|41154|41114|41167.5|41127.5|41172.5|41132.5|41149|41109|20
1698052500000|2023-10-23 09:15:00|41172.5|41132.5|41200.3|41160.3|41238.9|41198.9|41160.4|41120.4|112
1698052800000|2023-10-23 09:20:00|41203.9|41163.9|41180.3|41140.3|41203.9|41163.9|41180.3|41140.3|5
1698053100000|2023-10-23 09:25:00|41188.9|41148.9|41185.3|41145.3|41193.9|41153.9|41180.3|41140.3|16
1698053400000|2023-10-23 09:30:00|41188.8|41148.8|41160.2|41120.2|41188.8|41148.8|41160.2|41120.2|14
1698053700000|2023-10-23 09:35:00|41163.8|41123.8|41175.2|41135.2|41190.2|41150.2|41155.2|41115.2|30
1698054000000|2023-10-23 09:40:00|41170.2|41130.2|41170.2|41130.2|41180.2|41140.2|41170.2|41130.2|19
1698054300000|2023-10-23 09:45:00|41175.2|41135.2|41158.7|41118.7|41175.2|41135.2|41137.3|41097.3|14
1698054600000|2023-10-23 09:50:00|41162.3|41122.3|41158.7|41118.7|41168.7|41128.7|41158.7|41118.7|6
1698054900000|2023-10-23 09:55:00|41155.1|41115.1|41158.6|41118.6|41160.1|41120.1|41145.1|41105.1|18
1698055200000|2023-10-23 10:00:00|41150.1|41110.1|41150|41110|41170|41130|41142.2|41102.2|69
1698055500000|2023-10-23 10:05:00|41153.6|41113.6|41155|41115|41163.6|41123.6|41148.6|41108.6|9
1698055800000|2023-10-23 10:10:00|41158.6|41118.6|41158.5|41118.5|41160|41120|41138.5|41098.5|19
1698056100000|2023-10-23 10:15:00|41155|41115|41144.9|41104.9|41162.1|41122.1|41134.9|41094.9|51
1698056400000|2023-10-23 10:20:00|41143.5|41103.5|41134.9|41094.9|41144.9|41104.9|41114.9|41074.9|156
1698056700000|2023-10-23 10:25:00|41124.9|41084.9|41142|41102|41146.3|41106.3|41124.9|41084.9|45
1698057000000|2023-10-23 10:30:00|41134.8|41094.8|41151.2|41111.2|41154.8|41114.8|41134.8|41094.8|22
1698057300000|2023-10-23 10:35:00|41149.8|41109.8|41143.4|41103.4|41154.8|41114.8|41124.8|41084.8|31
1698057600000|2023-10-23 10:40:00|41139.8|41099.8|41161.2|41121.2|41174|41134|41131.2|41091.2|53
1698057900000|2023-10-23 10:45:00|41157.6|41117.6|41172.5|41132.5|41181.1|41141.1|41151.2|41111.2|54
1698058200000|2023-10-23 10:50:00|41171.1|41131.1|41162.5|41122.5|41187.5|41147.5|41157.5|41117.5|19
1698058500000|2023-10-23 10:55:00|41157.5|41117.5|41147.5|41107.5|41158.9|41118.9|41147.5|41107.5|13
1698058800000|2023-10-23 11:00:00|41137.5|41097.5|41142.4|41102.4|41147.5|41107.5|41137.5|41097.5|17
1698059100000|2023-10-23 11:05:00|41143.9|41103.9|41143.8|41103.8|41157.4|41117.4|41143.8|41103.8|25
1698059400000|2023-10-23 11:10:00|41147.4|41107.4|41202.4|41162.4|41202.4|41162.4|41143.8|41103.8|27
1698059700000|2023-10-23 11:15:00|41207.4|41167.4|41177.3|41137.3|41207.4|41167.4|41172.3|41132.3|15
1698060000000|2023-10-23 11:20:00|41187.3|41147.3|41187.3|41147.3|41195.9|41155.9|41182.3|41142.3|7
1698060300000|2023-10-23 11:25:00|41177.3|41137.3|41177.3|41137.3|41190.9|41150.9|41172.3|41132.3|20
1698060600000|2023-10-23 11:30:00|41177.2|41137.2|41197.2|41157.2|41203.7|41163.7|41177.2|41137.2|16
1698060900000|2023-10-23 11:35:00|41190.8|41150.8|41202.2|41162.2|41207.2|41167.2|41178.6|41138.6|12
1698061200000|2023-10-23 11:40:00|41207.2|41167.2|41227.2|41187.2|41227.2|41187.2|41207.2|41167.2|22
1698061500000|2023-10-23 11:45:00|41225.7|41185.7|41222.1|41182.1|41237.2|41197.2|41212.1|41172.1|38
1698061800000|2023-10-23 11:50:00|41227.1|41187.1|41207.1|41167.1|41227.1|41187.1|41180.7|41140.7|58
1698062100000|2023-10-23 11:55:00|41208.5|41168.5|41202.1|41162.1|41209.9|41169.9|41187.1|41147.1|44
1698062400000|2023-10-23 12:00:00|41197.1|41157.1|41083.4|41043.4|41203.5|41163.5|41060.6|41020.6|170
1698062700000|2023-10-23 12:05:00|41082|41042|41067|41027|41097|41057|41060.6|41020.6|157
1698063000000|2023-10-23 12:10:00|41077|41037|41103.4|41063.4|41113.4|41073.4|41062|41022|120
1698063300000|2023-10-23 12:15:00|41102|41062|41184.7|41144.7|41184.8|41144.8|41102|41062|76
1698063600000|2023-10-23 12:20:00|41183.3|41143.3|41143.3|41103.3|41183.3|41143.3|41141.9|41101.9|53
1698063900000|2023-10-23 12:25:00|41144.7|41104.7|41168.3|41128.3|41173.3|41133.3|41133.3|41093.3|17
1698064200000|2023-10-23 12:30:00|41166.9|41126.9|41130.4|41090.4|41176.9|41136.9|41119|41079|232
1698064500000|2023-10-23 12:35:00|41126.8|41086.8|41106.8|41066.8|41131.8|41091.8|41096.8|41056.8|110
1698064800000|2023-10-23 12:40:00|41101.8|41061.8|41130.3|41090.3|41130.3|41090.3|41096.8|41056.8|120
1698067800000|2023-10-23 13:30:00|41108|41068|41195.8|41155.8|41373.5|41333.5|41084.4|41044.4|2404
1698068100000|2023-10-23 13:35:00|41197.2|41157.2|41076.6|41036.6|41233.6|41193.6|41043.8|41003.8|1212
1698068400000|2023-10-23 13:40:00|41066.6|41026.6|41056.6|41016.6|41096.6|41056.6|40935.3|40895.3|1273
1698068700000|2023-10-23 13:45:00|41053|41013|41145.1|41105.1|41170.2|41130.2|41048|41008|625
1698069000000|2023-10-23 13:50:00|41148.7|41108.7|41268.6|41228.6|41268.6|41228.6|41146.6|41106.6|660
1698069300000|2023-10-23 13:55:00|41273.6|41233.6|41220.1|41180.1|41291.4|41251.4|41176.5|41136.5|437
1698069600000|2023-10-23 14:00:00|41216.5|41176.5|41275.7|41235.7|41295.7|41255.7|41190.1|41150.1|424
1698069900000|2023-10-23 14:05:00|41249.3|41209.3|41256.4|41216.4|41259.3|41219.3|41159.4|41119.4|447
1698070200000|2023-10-23 14:10:00|41257.8|41217.8|41346.4|41306.4|41356.4|41316.4|41223.6|41183.6|414
1698070500000|2023-10-23 14:15:00|41351.4|41311.4|41346.4|41306.4|41410|41370|41277.2|41237.2|565
1698070800000|2023-10-23 14:20:00|41356.4|41316.4|41327.1|41287.1|41386.4|41346.4|41259.3|41219.3|374
1698071100000|2023-10-23 14:25:00|41328.5|41288.5|41433.5|41393.5|41438.5|41398.5|41328.5|41288.5|381
1698071400000|2023-10-23 14:30:00|41432.1|41392.1|41516.3|41476.3|41516.3|41476.3|41340.7|41300.7|570
1698071700000|2023-10-23 14:35:00|41514.9|41474.9|41606.2|41566.2|41606.2|41566.2|41473.4|41433.4|529
1698072000000|2023-10-23 14:40:00|41612.6|41572.6|41774.7|41734.7|41781.8|41741.8|41612.6|41572.6|837
1698072300000|2023-10-23 14:45:00|41771.1|41731.1|41749.6|41709.6|41794.6|41754.6|41714.6|41674.6|677
1698072600000|2023-10-23 14:50:00|41751|41711|41916|41876|41922.4|41882.4|41751|41711|709
1698072900000|2023-10-23 14:55:00|41912.4|41872.4|41875.3|41835.3|41964.6|41924.6|41855.3|41815.3|526
1698073200000|2023-10-23 15:00:00|41878.9|41838.9|41935.3|41895.3|42054.5|42014.5|41868.9|41828.9|691
1698073500000|2023-10-23 15:05:00|41931.7|41891.7|42071.7|42031.7|42075.3|42035.3|41901.7|41861.7|528
1698073800000|2023-10-23 15:10:00|42070.3|42030.3|42029.6|41989.6|42096|42056|42013.2|41973.2|456
1698074100000|2023-10-23 15:15:00|42034.6|41994.6|42048.2|42008.2|42048.2|42008.2|41936.8|41896.8|398
1698074400000|2023-10-23 15:20:00|42049.6|42009.6|42007.5|41967.5|42085.3|42045.3|41976.1|41936.1|470
1698074700000|2023-10-23 15:25:00|42003.9|41963.9|41876.2|41836.2|42012.5|41972.5|41866.2|41826.2|731
1698075000000|2023-10-23 15:30:00|41877.6|41837.6|41757|41717|41910.4|41870.4|41753.4|41713.4|785
1698075300000|2023-10-23 15:35:00|41760.5|41720.5|41730.5|41690.5|41854|41814|41670.5|41630.5|706
1698075600000|2023-10-23 15:40:00|41733.3|41693.3|41751.1|41711.1|41766.1|41726.1|41693.3|41653.3|339
1698075900000|2023-10-23 15:45:00|41752.5|41712.5|41591.2|41551.2|41776.1|41736.1|41578.4|41538.4|575
1698076200000|2023-10-23 15:50:00|41594.8|41554.8|41530|41490|41616.2|41576.2|41523.5|41483.5|578
1698076500000|2023-10-23 15:55:00|41520|41480|41655.5|41615.5|41669.1|41629.1|41500.7|41460.7|541
1698076800000|2023-10-23 16:00:00|41649.1|41609.1|41590.7|41550.7|41649.1|41609.1|41557.1|41517.1|502
1698077100000|2023-10-23 16:05:00|41592.1|41552.1|41577.7|41537.7|41602.1|41562.1|41460|41420|851
1698077400000|2023-10-23 16:10:00|41584.9|41544.9|41538.4|41498.4|41594.1|41554.1|41489.8|41449.8|288
1698077700000|2023-10-23 16:15:00|41539.8|41499.8|41508.4|41468.4|41549.8|41509.8|41497|41457|192
1698078000000|2023-10-23 16:20:00|41503.4|41463.4|41444.9|41404.9|41503.4|41463.4|41401.4|41361.4|601
1698078300000|2023-10-23 16:25:00|41454.9|41414.9|41507.7|41467.7|41527.7|41487.7|41454.9|41414.9|457
1698078600000|2023-10-23 16:30:00|41511.3|41471.3|41472.1|41432.1|41511.3|41471.3|41459.9|41419.9|194
1698078900000|2023-10-23 16:35:00|41482.1|41442.1|41604.1|41564.1|41612.7|41572.7|41462.1|41422.1|450
1698079200000|2023-10-23 16:40:00|41610.5|41570.5|41672.5|41632.5|41714.7|41674.7|41607.7|41567.7|494
1698079500000|2023-10-23 16:45:00|41681.1|41641.1|41719.6|41679.6|41724.6|41684.6|41666.1|41626.1|248
1698079800000|2023-10-23 16:50:00|41716|41676|41871.6|41831.6|41871.6|41831.6|41709.6|41669.6|435
1698080100000|2023-10-23 16:55:00|41868|41828|41747.6|41707.6|41871.6|41831.6|41734|41694|298
1698080400000|2023-10-23 17:00:00|41744|41704|41654.7|41614.7|41767.6|41727.6|41649.7|41609.7|275
1698080700000|2023-10-23 17:05:00|41658.3|41618.3|41614.7|41574.7|41658.3|41618.3|41561.9|41521.9|283
1698081000000|2023-10-23 17:10:00|41606.1|41566.1|41660.3|41620.3|41663.9|41623.9|41557.5|41517.5|227
1698081300000|2023-10-23 17:15:00|41663.9|41623.9|41635.3|41595.3|41667.5|41627.5|41587.5|41547.5|208
1698081600000|2023-10-23 17:20:00|41640.3|41600.3|41619.6|41579.6|41676.7|41636.7|41611|41571|275
1698081900000|2023-10-23 17:25:00|41624.6|41584.6|41586.8|41546.8|41628.2|41588.2|41569|41529|457
1698082200000|2023-10-23 17:30:00|41591.8|41551.8|41588.9|41548.9|41601.8|41561.8|41559|41519|162
1698082500000|2023-10-23 17:35:00|41583.9|41543.9|41495.3|41455.3|41605.3|41565.3|41488.9|41448.9|362
1698082800000|2023-10-23 17:40:00|41488.9|41448.9|41511.7|41471.7|41526.7|41486.7|41448.9|41408.9|307
1698083100000|2023-10-23 17:45:00|41501.7|41461.7|41396.8|41356.8|41501.7|41461.7|41393.2|41353.2|228
1698083400000|2023-10-23 17:50:00|41401.8|41361.8|41349.2|41309.2|41401.8|41361.8|41345.6|41305.6|1003
1698083700000|2023-10-23 17:55:00|41345.6|41305.6|41379.2|41339.2|41389.2|41349.2|41332|41292|563
1698084000000|2023-10-23 18:00:00|41380.6|41340.6|41389.1|41349.1|41402|41362|41329.9|41289.9|409
1698084300000|2023-10-23 18:05:00|41379.1|41339.1|41427.5|41387.5|41434.7|41394.7|41365.5|41325.5|342
1698084600000|2023-10-23 18:10:00|41431.1|41391.1|41410.1|41370.1|41457.5|41417.5|41392.5|41352.5|1212
1698084900000|2023-10-23 18:15:00|41415.1|41375.1|41385.9|41345.9|41441.5|41401.5|41372.3|41332.3|793
1698105600000|2023-10-24 00:00:00|41362.7|41322.7|41239.1|41199.1|41362.7|41322.7|41192.7|41152.7|283
1698105900000|2023-10-24 00:05:00|41240.5|41200.5|41279|41239|41289.1|41249.1|41237.7|41197.7|53
1698106200000|2023-10-24 00:10:00|41277.7|41237.7|41357.6|41317.6|41359|41319|41270.4|41230.4|105
1698106500000|2023-10-24 00:15:00|41359|41319|41286.8|41246.8|41360.4|41320.4|41280.4|41240.4|43
1698106800000|2023-10-24 00:20:00|41281.8|41241.8|41311.8|41271.8|41316.8|41276.8|41281.8|41241.8|14
1698107100000|2023-10-24 00:25:00|41311.7|41271.7|41341.7|41301.7|41361.7|41321.7|41301.7|41261.7|22
1698107400000|2023-10-24 00:30:00|41340.3|41300.3|41343.1|41303.1|41343.1|41303.1|41321.7|41281.7|16
1698107700000|2023-10-24 00:35:00|41346.7|41306.7|41366.7|41326.7|41366.7|41326.7|41346.7|41306.7|25
1698108000000|2023-10-24 00:40:00|41370.3|41330.3|41370.3|41330.3|41375.3|41335.3|41370.3|41330.3|14
1698108300000|2023-10-24 00:45:00|41360.3|41320.3|41360.2|41320.2|41371.6|41331.6|41338.9|41298.9|34
1698108600000|2023-10-24 00:50:00|41356.6|41316.6|41356.6|41316.6|41360.2|41320.2|41356.6|41316.6|1
1698108900000|2023-10-24 00:55:00|41360.2|41320.2|41421.6|41381.6|41423|41383|41356.6|41316.6|50
1698109200000|2023-10-24 01:00:00|41423|41383|41432.9|41392.9|41432.9|41392.9|41391.5|41351.5|11
1698109500000|2023-10-24 01:05:00|41424.3|41384.3|41391.5|41351.5|41424.3|41384.3|41391.5|41351.5|23
1698109800000|2023-10-24 01:10:00|41382.9|41342.9|41382.9|41342.9|41396.5|41356.5|41377.9|41337.9|5
1698110100000|2023-10-24 01:15:00|41381.5|41341.5|41362.8|41322.8|41381.5|41341.5|41362.8|41322.8|2
1698110400000|2023-10-24 01:20:00|41361.5|41321.5|41301.4|41261.4|41361.5|41321.5|41295|41255|23
1698110700000|2023-10-24 01:25:00|41306.4|41266.4|41330|41290|41341.4|41301.4|41290|41250|89
1698111000000|2023-10-24 01:30:00|41331.4|41291.4|41320|41280|41340|41300|41315|41275|12
1698111300000|2023-10-24 01:35:00|41323.6|41283.6|41338.6|41298.6|41347.2|41307.2|41320|41280|10
1698111600000|2023-10-24 01:40:00|41340|41300|41328.5|41288.5|41356.3|41316.3|41321.3|41281.3|35
1698111900000|2023-10-24 01:45:00|41324.9|41284.9|41314.9|41274.9|41329.9|41289.9|41313.5|41273.5|3
1698112200000|2023-10-24 01:50:00|41313.5|41273.5|41299.9|41259.9|41318.5|41278.5|41284.9|41244.9|39
1698112500000|2023-10-24 01:55:00|41304.9|41264.9|41321.2|41281.2|41321.2|41281.2|41284.9|41244.9|30
1698112800000|2023-10-24 02:00:00|41324.9|41284.9|41324.8|41284.8|41339.8|41299.8|41321.2|41281.2|8
1698113100000|2023-10-24 02:05:00|41321.2|41281.2|41309.8|41269.8|41324.8|41284.8|41299.8|41259.8|10
1698113400000|2023-10-24 02:10:00|41311.2|41271.2|41299.8|41259.8|41314.8|41274.8|41299.8|41259.8|6
1698113700000|2023-10-24 02:15:00|41301.2|41261.2|41309.7|41269.7|41314.8|41274.8|41299.8|41259.8|3
1698114000000|2023-10-24 02:20:00|41311.1|41271.1|41344.7|41304.7|41349.7|41309.7|41309.7|41269.7|24
1698114300000|2023-10-24 02:25:00|41341.1|41301.1|41359.7|41319.7|41361.1|41321.1|41339.7|41299.7|8
1698114600000|2023-10-24 02:30:00|41364.7|41324.7|41364.7|41324.7|41369.7|41329.7|41354.7|41314.7|11
1698114900000|2023-10-24 02:35:00|41366.1|41326.1|41373.3|41333.3|41379.6|41339.6|41358.3|41318.3|5
1698115200000|2023-10-24 02:40:00|41374.6|41334.6|41389.6|41349.6|41389.6|41349.6|41369.6|41329.6|17
1698115500000|2023-10-24 02:45:00|41379.6|41339.6|41369.6|41329.6|41384.6|41344.6|41369.6|41329.6|3
1698115800000|2023-10-24 02:50:00|41371|41331|41339.6|41299.6|41376|41336|41338.2|41298.2|17
1698116100000|2023-10-24 02:55:00|41334.6|41294.6|41350.9|41310.9|41359.5|41319.5|41334.6|41294.6|12
1698116400000|2023-10-24 03:00:00|41349.5|41309.5|41336.7|41296.7|41349.5|41309.5|41326.7|41286.7|20
1698116700000|2023-10-24 03:05:00|41331.7|41291.7|41355.3|41315.3|41355.3|41315.3|41321.7|41281.7|20
1698117000000|2023-10-24 03:10:00|41356.7|41316.7|41368.9|41328.9|41370.3|41330.3|41356.7|41316.7|3
1698117300000|2023-10-24 03:15:00|41365.3|41325.3|41365.3|41325.3|41396.1|41356.1|41363.9|41323.9|14
1698117600000|2023-10-24 03:20:00|41368.9|41328.9|41365.2|41325.2|41375.3|41335.3|41355.2|41315.2|9
1698117900000|2023-10-24 03:25:00|41360.2|41320.2|41328|41288|41363.8|41323.8|41323.8|41283.8|10
1698118200000|2023-10-24 03:30:00|41326.6|41286.6|41335.2|41295.2|41336.6|41296.6|41326.6|41286.6|3
1698118500000|2023-10-24 03:35:00|41326.6|41286.6|41316.5|41276.5|41335.2|41295.2|41316.5|41276.5|6
1698118800000|2023-10-24 03:40:00|41312.9|41272.9|41315.1|41275.1|41315.1|41275.1|41305.2|41265.2|9
1698119100000|2023-10-24 03:45:00|41310.1|41270.1|41296.5|41256.5|41310.1|41270.1|41281.5|41241.5|14
1698119400000|2023-10-24 03:50:00|41292.9|41252.9|41292.9|41252.9|41299.3|41259.3|41277.9|41237.9|23
1698119700000|2023-10-24 03:55:00|41289.2|41249.2|41279.2|41239.2|41292.9|41252.9|41276.5|41236.5|18
1698120000000|2023-10-24 04:00:00|41276.4|41236.4|41279.2|41239.2|41286.4|41246.4|41269.2|41229.2|13
1698120300000|2023-10-24 04:05:00|41282.8|41242.8|41285|41245|41286.4|41246.4|41256.4|41216.4|22
1698120600000|2023-10-24 04:10:00|41281.4|41241.4|41293.6|41253.6|41293.6|41253.6|41280|41240|17
1698120900000|2023-10-24 04:15:00|41290|41250|41305|41265|41313.6|41273.6|41286.4|41246.4|56
1698121200000|2023-10-24 04:20:00|41304.9|41264.9|41313.5|41273.5|41313.6|41273.6|41303.5|41263.5|3
1698121500000|2023-10-24 04:25:00|41314.9|41274.9|41314.9|41274.9|41318.5|41278.5|41309.9|41269.9|4
1698121800000|2023-10-24 04:30:00|41299.9|41259.9|41294.9|41254.9|41308.5|41268.5|41264.9|41224.9|21
1698122100000|2023-10-24 04:35:00|41293.5|41253.5|41293.5|41253.5|41303.5|41263.5|41293.5|41253.5|4
1698122400000|2023-10-24 04:40:00|41289.8|41249.8|41294.8|41254.8|41302.1|41262.1|41281.2|41241.2|46
1698122700000|2023-10-24 04:45:00|41293.4|41253.4|41293.4|41253.4|41293.4|41253.4|41289.8|41249.8|2
1698123000000|2023-10-24 04:50:00|41289.8|41249.8|41287|41247|41293.4|41253.4|41268.4|41228.4|13
1698123300000|2023-10-24 04:55:00|41283.4|41243.4|41273.4|41233.4|41292|41252|41268.4|41228.4|11
1698123600000|2023-10-24 05:00:00|41273.3|41233.3|41276.9|41236.9|41277|41237|41273.3|41233.3|1
1698123900000|2023-10-24 05:05:00|41281.9|41241.9|41266.9|41226.9|41281.9|41241.9|41266.9|41226.9|12
1698124200000|2023-10-24 05:10:00|41263.3|41223.3|41271.9|41231.9|41271.9|41231.9|41261.9|41221.9|16
1698124500000|2023-10-24 05:15:00|41268.3|41228.3|41281.9|41241.9|41281.9|41241.9|41266.9|41226.9|21
1698124800000|2023-10-24 05:20:00|41278.3|41238.3|41283.2|41243.2|41286.9|41246.9|41278.2|41238.2|3
1698125100000|2023-10-24 05:25:00|41276.8|41236.8|41266.8|41226.8|41286.8|41246.8|41261.8|41221.8|13
1698125400000|2023-10-24 05:30:00|41256.8|41216.8|41226.8|41186.8|41268.2|41228.2|41226.8|41186.8|68
1698125700000|2023-10-24 05:35:00|41216.8|41176.8|41248.1|41208.1|41254.5|41214.5|41175.9|41135.9|117
1698126000000|2023-10-24 05:40:00|41251.8|41211.8|41260.4|41220.4|41279.5|41239.5|41246.8|41206.8|35
1698126300000|2023-10-24 05:45:00|41254|41214|41256.7|41216.7|41280.4|41240.4|41246.7|41206.7|17
1698126600000|2023-10-24 05:50:00|41260.3|41220.3|41270.3|41230.3|41275.3|41235.3|41250.3|41210.3|34
1698126900000|2023-10-24 05:55:00|41273.9|41233.9|41295.3|41255.3|41316.7|41276.7|41270.3|41230.3|40
1698127200000|2023-10-24 06:00:00|41290.3|41250.3|41233.3|41193.3|41303.9|41263.9|41202|41162|195
1698127500000|2023-10-24 06:05:00|41243.3|41203.3|41264.7|41224.7|41284.7|41244.7|41234.7|41194.7|52
1698127800000|2023-10-24 06:10:00|41259.7|41219.7|41248.3|41208.3|41266.1|41226.1|41241.1|41201.1|17
1698128100000|2023-10-24 06:15:00|41244.7|41204.7|41227.4|41187.4|41244.7|41204.7|41196|41156|61
1698128400000|2023-10-24 06:20:00|41226|41186|41237.4|41197.4|41251|41211|41222.4|41182.4|38
1698128700000|2023-10-24 06:25:00|41241|41201|41231|41191|41242.4|41202.4|41221|41181|19
1698129000000|2023-10-24 06:30:00|41227.4|41187.4|41244.6|41204.6|41254.6|41214.6|41211|41171|34
1698129300000|2023-10-24 06:35:00|41248.2|41208.2|41243.2|41203.2|41254.6|41214.6|41231.8|41191.8|26
1698129600000|2023-10-24 06:40:00|41248.2|41208.2|41248.1|41208.1|41258.2|41218.2|41243.1|41203.1|12
1698129900000|2023-10-24 06:45:00|41251.8|41211.8|41328.1|41288.1|41328.1|41288.1|41233.1|41193.1|24
1698130200000|2023-10-24 06:50:00|41333.1|41293.1|41360.3|41320.3|41365.3|41325.3|41330.3|41290.3|57
1698130500000|2023-10-24 06:55:00|41358.9|41318.9|41415.8|41375.8|41420.8|41380.8|41351.7|41311.7|124
1698130800000|2023-10-24 07:00:00|41414.4|41374.4|41388.6|41348.6|41427.2|41387.2|41388.6|41348.6|35
1698131100000|2023-10-24 07:05:00|41387.2|41347.2|41466.8|41426.8|41496.8|41456.8|41382.2|41342.2|73
1698131400000|2023-10-24 07:10:00|41465.4|41425.4|41431.3|41391.3|41476.8|41436.8|41431.3|41391.3|17
1698131700000|2023-10-24 07:15:00|41432.7|41392.7|41502.6|41462.6|41512.6|41472.6|41432.6|41392.6|36
1698132000000|2023-10-24 07:20:00|41501.2|41461.2|41448.5|41408.5|41501.2|41461.2|41428.5|41388.5|25
1698132300000|2023-10-24 07:25:00|41449.8|41409.8|41448.4|41408.4|41481.2|41441.2|41437.1|41397.1|40
1698132600000|2023-10-24 07:30:00|41449.8|41409.8|41450.6|41410.6|41468.4|41428.4|41438.4|41398.4|17
1698132900000|2023-10-24 07:35:00|41442|41402|41390.6|41350.6|41445.6|41405.6|41390.6|41350.6|55
1698133200000|2023-10-24 07:40:00|41399.2|41359.2|41370.6|41330.6|41400.6|41360.6|41364.2|41324.2|36
1698133500000|2023-10-24 07:45:00|41364.2|41324.2|41308.7|41268.7|41364.2|41324.2|41303.7|41263.7|85
1698133800000|2023-10-24 07:50:00|41313.7|41273.7|41235.9|41195.9|41313.7|41273.7|41234.5|41194.5|142
1698134100000|2023-10-24 07:55:00|41240.9|41200.9|41275.9|41235.9|41287.3|41247.3|41234.5|41194.5|52
1698134400000|2023-10-24 08:00:00|41297.2|41257.2|41320|41280|41337.2|41297.2|41297.2|41257.2|44
1698134700000|2023-10-24 08:05:00|41307.7|41267.7|41290|41250|41309.1|41269.1|41282.2|41242.2|28
1698135000000|2023-10-24 08:10:00|41291.3|41251.3|41275.8|41235.8|41328.6|41288.6|41275.8|41235.8|22
1698135300000|2023-10-24 08:15:00|41282.2|41242.2|41307.1|41267.1|41317.2|41277.2|41272.2|41232.2|29
1698135600000|2023-10-24 08:20:00|41312.1|41272.1|41257.1|41217.1|41312.1|41272.1|41235.8|41195.8|115
1698135900000|2023-10-24 08:25:00|41262.1|41222.1|41247.1|41207.1|41265.7|41225.7|41237.1|41197.1|74
1698136200000|2023-10-24 08:30:00|41245.7|41205.7|41195.7|41155.7|41255.7|41215.7|41190.7|41150.7|161
1698136500000|2023-10-24 08:35:00|41202.1|41162.1|41204.3|41164.3|41222.1|41182.1|41174.8|41134.8|241
1698136800000|2023-10-24 08:40:00|41200.7|41160.7|41177|41137|41215.7|41175.7|41158.4|41118.4|68
1698137100000|2023-10-24 08:45:00|41175.6|41135.6|41164.8|41124.8|41177|41137|41148.4|41108.4|68
1698137400000|2023-10-24 08:50:00|41159.8|41119.8|41161.1|41121.1|41164.8|41124.8|41144.7|41104.7|66
1698137700000|2023-10-24 08:55:00|41164.7|41124.7|41217.5|41177.5|41222.5|41182.5|41159.7|41119.7|68
1698138000000|2023-10-24 09:00:00|41207.5|41167.5|41193.3|41153.3|41216.1|41176.1|41184.7|41144.7|81
1698138300000|2023-10-24 09:05:00|41194.7|41154.7|41211.9|41171.9|41228.3|41188.3|41193.3|41153.3|19
1698138600000|2023-10-24 09:10:00|41208.3|41168.3|41201.9|41161.9|41231.9|41191.9|41198.3|41158.3|15
1698138900000|2023-10-24 09:15:00|41205.5|41165.5|41205.5|41165.5|41205.5|41165.5|41189.1|41149.1|24
1698139200000|2023-10-24 09:20:00|41200.5|41160.5|41209.1|41169.1|41220.5|41180.5|41199.1|41159.1|26
1698139500000|2023-10-24 09:25:00|41205.5|41165.5|41220.4|41180.4|41235.4|41195.4|41195.4|41155.4|58
1698139800000|2023-10-24 09:30:00|41224.1|41184.1|41243.2|41203.2|41255.4|41215.4|41220.4|41180.4|37
1698140100000|2023-10-24 09:35:00|41239.5|41199.5|41181.8|41141.8|41243.2|41203.2|41176.8|41136.8|52
1698140400000|2023-10-24 09:40:00|41178.1|41138.1|41203.1|41163.1|41219.5|41179.5|41178.1|41138.1|16
1698140700000|2023-10-24 09:45:00|41199.5|41159.5|41219.5|41179.5|41239.5|41199.5|41199.5|41159.5|38
1698141000000|2023-10-24 09:50:00|41220.8|41180.8|41294.4|41254.4|41294.4|41254.4|41199.5|41159.5|64
1698141300000|2023-10-24 09:55:00|41295.8|41255.8|41298|41258|41308.1|41268.1|41266.7|41226.7|45
1698141600000|2023-10-24 10:00:00|41301.7|41261.7|41311.6|41271.6|41331.6|41291.6|41298|41258|37
1698141900000|2023-10-24 10:05:00|41308|41268|41298|41258|41308|41268|41298|41258|35
1698142200000|2023-10-24 10:10:00|41301.6|41261.6|41298|41258|41308|41268|41298|41258|27
1698142500000|2023-10-24 10:15:00|41294.3|41254.3|41292.9|41252.9|41296.6|41256.6|41261.6|41221.6|46
1698142800000|2023-10-24 10:20:00|41291.6|41251.6|41259.3|41219.3|41301.6|41261.6|41241.5|41201.5|13
1698143100000|2023-10-24 10:25:00|41257.9|41217.9|41252.9|41212.9|41269.3|41229.3|41244.3|41204.3|29
1698143400000|2023-10-24 10:30:00|41256.5|41216.5|41237.9|41197.9|41257.9|41217.9|41231.5|41191.5|19
1698143700000|2023-10-24 10:35:00|41231.5|41191.5|41247.8|41207.8|41247.9|41207.9|41227.9|41187.9|10
1698144000000|2023-10-24 10:40:00|41254.2|41214.2|41215.1|41175.1|41254.2|41214.2|41201.5|41161.5|116
1698144300000|2023-10-24 10:45:00|41211.4|41171.4|41221.4|41181.4|41225|41185|41207.8|41167.8|11
1698144600000|2023-10-24 10:50:00|41216.4|41176.4|41213.6|41173.6|41221.4|41181.4|41205|41165|49
1698144900000|2023-10-24 10:55:00|41208.6|41168.6|41241.4|41201.4|41246.4|41206.4|41208.6|41168.6|34
1698145200000|2023-10-24 11:00:00|41240|41200|41245|41205|41251.4|41211.4|41231.3|41191.3|31
1698145500000|2023-10-24 11:05:00|41241.3|41201.3|41289.1|41249.1|41289.1|41249.1|41235|41195|87
1698145800000|2023-10-24 11:10:00|41290.4|41250.4|41290.4|41250.4|41310.4|41270.4|41271.8|41231.8|78
1698146100000|2023-10-24 11:15:00|41294|41254|41396.8|41356.8|41416.8|41376.8|41294|41254|131
1698146400000|2023-10-24 11:20:00|41394|41354|41420.4|41380.4|41446.8|41406.8|41357.6|41317.6|175
1698146700000|2023-10-24 11:25:00|41425.4|41385.4|41350.3|41310.3|41430.4|41390.4|41344|41304|62
1698147000000|2023-10-24 11:30:00|41349|41309|41347.6|41307.6|41359|41319|41317.6|41277.6|55
1698147300000|2023-10-24 11:35:00|41343.9|41303.9|41390.3|41350.3|41390.3|41350.3|41337.6|41297.6|31
1698147600000|2023-10-24 11:40:00|41388.9|41348.9|41440.3|41400.3|41455.3|41415.3|41368.9|41328.9|67
1698147900000|2023-10-24 11:45:00|41438.9|41398.9|41488.9|41448.9|41498.9|41458.9|41438.9|41398.9|64
1698148200000|2023-10-24 11:50:00|41475.2|41435.2|41500.2|41460.2|41538.8|41498.8|41473.9|41433.9|79
1698148500000|2023-10-24 11:55:00|41498.8|41458.8|41463.8|41423.8|41508.8|41468.8|41458.8|41418.8|29
1698148800000|2023-10-24 12:00:00|41460.2|41420.2|41458.8|41418.8|41483.8|41443.8|41447.4|41407.4|27
1698149100000|2023-10-24 12:05:00|41457.4|41417.4|41374.7|41334.7|41457.4|41417.4|41369.7|41329.7|360
1698149400000|2023-10-24 12:10:00|41373.3|41333.3|41348.3|41308.3|41388.3|41348.3|41338.3|41298.3|45
1698149700000|2023-10-24 12:15:00|41346.9|41306.9|41287.3|41247.3|41346.9|41306.9|41287.3|41247.3|155
1698150000000|2023-10-24 12:20:00|41291|41251|41330.1|41290.1|41366.4|41326.4|41278.2|41238.2|112
1698150300000|2023-10-24 12:25:00|41333.7|41293.7|41337.3|41297.3|41338.7|41298.7|41317.3|41277.3|62
1698150600000|2023-10-24 12:30:00|41338.7|41298.7|41354.5|41314.5|41367.3|41327.3|41308.7|41268.7|97
1698150900000|2023-10-24 12:35:00|41365.9|41325.9|41334.5|41294.5|41365.9|41325.9|41298.6|41258.6|63
1698151200000|2023-10-24 12:40:00|41333.1|41293.1|41375|41335|41428.6|41388.6|41325.9|41285.9|117
1698154200000|2023-10-24 13:30:00|41241.1|41201.1|41074.2|41034.2|41325.6|41285.6|41074.2|41034.2|2096
1698154500000|2023-10-24 13:35:00|41060.5|41020.5|40920.9|40880.9|41071.4|41031.4|40831.4|40791.4|3100
1698154800000|2023-10-24 13:40:00|40922.3|40882.3|41043.6|41003.6|41081.4|41041.4|40895.9|40855.9|1269
1698155100000|2023-10-24 13:45:00|41045|41005|41054.1|41014.1|41084.1|41044.1|40965|40925|1040
1698155400000|2023-10-24 13:50:00|41060.5|41020.5|41098.7|41058.7|41176.4|41136.4|41024.1|40984.1|700
1698155700000|2023-10-24 13:55:00|41092.3|41052.3|41113.2|41073.2|41174.1|41134.1|41029.6|40989.6|638
1698156000000|2023-10-24 14:00:00|41118.2|41078.2|41077.2|41037.2|41162.3|41122.3|41055.9|41015.9|806
1698156300000|2023-10-24 14:05:00|41080.9|41040.9|41185.9|41145.9|41194.5|41154.5|41069.5|41029.5|510
1698156600000|2023-10-24 14:10:00|41190.9|41150.9|41214.5|41174.5|41255.8|41215.8|41171.7|41131.7|625
1698156900000|2023-10-24 14:15:00|41209.5|41169.5|41255.8|41215.8|41284.4|41244.4|41113.1|41073.1|627
1698157200000|2023-10-24 14:20:00|41250.8|41210.8|41277.2|41237.2|41304.4|41264.4|41242.2|41202.2|397
1698157500000|2023-10-24 14:25:00|41273.5|41233.5|41286.2|41246.2|41338.5|41298.5|41253.5|41213.5|460
1698157800000|2023-10-24 14:30:00|41284.9|41244.9|41228.5|41188.5|41286.2|41246.2|41197.6|41157.6|521
1698158100000|2023-10-24 14:35:00|41224.8|41184.8|41194.3|41154.3|41242.1|41202.1|41179.3|41139.3|319
1698158400000|2023-10-24 14:40:00|41193|41153|41305.7|41265.7|41310.7|41270.7|41176.6|41136.6|535
1698158700000|2023-10-24 14:45:00|41302.1|41262.1|41388.4|41348.4|41394.8|41354.8|41292|41252|410
1698159000000|2023-10-24 14:50:00|41389.8|41349.8|41372|41332|41428.4|41388.4|41348.4|41308.4|539
1698159300000|2023-10-24 14:55:00|41368.4|41328.4|41352|41312|41374.7|41334.7|41332|41292|359
1698159600000|2023-10-24 15:00:00|41353.4|41313.4|41401.1|41361.1|41404.7|41364.7|41338.3|41298.3|249
1698159900000|2023-10-24 15:05:00|41404.7|41364.7|41480.1|41440.1|41490.1|41450.1|41401.1|41361.1|596
1698160200000|2023-10-24 15:10:00|41481.5|41441.5|41473.8|41433.8|41530.1|41490.1|41460.1|41420.1|274
1698160500000|2023-10-24 15:15:00|41470.1|41430.1|41601.5|41561.5|41612.8|41572.8|41470.1|41430.1|534
1698160800000|2023-10-24 15:20:00|41602.8|41562.8|41643.3|41603.3|41648.3|41608.3|41532.8|41492.8|662
1698161100000|2023-10-24 15:25:00|41648.3|41608.3|41669.6|41629.6|41694.6|41654.6|41621|41581|560
1698161400000|2023-10-24 15:30:00|41666|41626|41638.2|41598.2|41693.7|41653.7|41638.2|41598.2|451
1698161700000|2023-10-24 15:35:00|41643.2|41603.2|41631.8|41591.8|41670.9|41630.9|41608.2|41568.2|491
1698162000000|2023-10-24 15:40:00|41628.2|41588.2|41467.2|41427.2|41642.7|41602.7|41453.6|41413.6|758
1698162300000|2023-10-24 15:45:00|41450.9|41410.9|41420.8|41380.8|41477.2|41437.2|41407.2|41367.2|467
1698162600000|2023-10-24 15:50:00|41417.2|41377.2|41448.1|41408.1|41451.7|41411.7|41380.8|41340.8|519
1698162900000|2023-10-24 15:55:00|41451.7|41411.7|41520.8|41480.8|41563.5|41523.5|41451.7|41411.7|307
1698163200000|2023-10-24 16:00:00|41514.4|41474.4|41509.4|41469.4|41530.8|41490.8|41458.1|41418.1|329
1698163500000|2023-10-24 16:05:00|41513|41473|41565.8|41525.8|41584.4|41544.4|41504.4|41464.4|368
1698163800000|2023-10-24 16:10:00|41570.8|41530.8|41541.6|41501.6|41584.4|41544.4|41541.6|41501.6|302
1698164100000|2023-10-24 16:15:00|41538.9|41498.9|41551.6|41511.6|41551.6|41511.6|41491.6|41451.6|152
1698164400000|2023-10-24 16:20:00|41544.3|41504.3|41557|41517|41565.7|41525.7|41524.3|41484.3|184
1698164700000|2023-10-24 16:25:00|41552|41512|41619.8|41579.8|41619.8|41579.8|41527|41487|190
1698165000000|2023-10-24 16:30:00|41619.7|41579.7|41671.5|41631.5|41678.8|41638.8|41577|41537|660
1698165300000|2023-10-24 16:35:00|41665.2|41625.2|41637.9|41597.9|41682.9|41642.9|41621.5|41581.5|402
1698165600000|2023-10-24 16:40:00|41645.2|41605.2|41692.4|41652.4|41703.3|41663.3|41642.9|41602.9|751
1698165900000|2023-10-24 16:45:00|41688.8|41648.8|41744.2|41704.2|41744.2|41704.2|41637.4|41597.4|387
1698166200000|2023-10-24 16:50:00|41751.5|41711.5|41988.7|41948.7|42018.7|41978.7|41751.5|41711.5|1714
1698166500000|2023-10-24 16:55:00|41992.4|41952.4|42050.5|42010.5|42056.9|42016.9|41926.9|41886.9|1540
1698166800000|2023-10-24 17:00:00|42054.2|42014.2|42177.8|42137.8|42197.8|42157.8|42040.5|42000.5|742
1698167100000|2023-10-24 17:05:00|42167.8|42127.8|42213.6|42173.6|42235.9|42195.9|42092.3|42052.3|926
1698167400000|2023-10-24 17:10:00|42218.6|42178.6|42243.6|42203.6|42260.5|42220.5|42154.5|42114.5|1013
1698167700000|2023-10-24 17:15:00|42245|42205|42256.3|42216.3|42281.3|42241.3|42215|42175|634
1698168000000|2023-10-24 17:20:00|42274.9|42234.9|42332.6|42292.6|42357.7|42317.7|42254.9|42214.9|668
1698168300000|2023-10-24 17:25:00|42331.3|42291.3|42210.3|42170.3|42437.6|42397.6|42187.6|42147.6|1241
1698168600000|2023-10-24 17:30:00|42204|42164|42268|42228|42279.4|42239.4|42199.4|42159.4|704
1698168900000|2023-10-24 17:35:00|42263|42223|42342.1|42302.1|42372.1|42332.1|42236.7|42196.7|796
1698169200000|2023-10-24 17:40:00|42338.5|42298.5|42354.8|42314.8|42399.8|42359.8|42338.5|42298.5|558
1698169500000|2023-10-24 17:45:00|42363.4|42323.4|42373.8|42333.8|42378.8|42338.8|42337.5|42297.5|535
1698169800000|2023-10-24 17:50:00|42380.2|42340.2|42407.5|42367.5|42512.9|42472.9|42380.2|42340.2|882
1698170100000|2023-10-24 17:55:00|42411.1|42371.1|42512.9|42472.9|42570.2|42530.2|42407.5|42367.5|871
1698170400000|2023-10-24 18:00:00|42517.9|42477.9|42520.1|42480.1|42572.9|42532.9|42487.4|42447.4|632
1698170700000|2023-10-24 18:05:00|42523.8|42483.8|42543.7|42503.7|42560.1|42520.1|42480.1|42440.1|759
1698171000000|2023-10-24 18:10:00|42540.1|42500.1|42633.7|42593.7|42647.3|42607.3|42536.4|42496.4|2537
1698171300000|2023-10-24 18:15:00|42637.3|42597.3|42599.1|42559.1|42677.8|42637.8|42576.4|42536.4|1075
1698192000000|2023-10-25 00:00:00|42540|42500|42533.6|42493.6|42606.4|42566.4|42526.3|42486.3|464
1698192300000|2023-10-25 00:05:00|42535|42495|42614.5|42574.5|42627.3|42587.3|42530|42490|120
1698192600000|2023-10-25 00:10:00|42618.2|42578.2|42620.9|42580.9|42628.2|42588.2|42613.2|42573.2|45
1698192900000|2023-10-25 00:15:00|42619.5|42579.5|42678.1|42638.1|42679.5|42639.5|42619.5|42579.5|98
1698193200000|2023-10-25 00:20:00|42674.5|42634.5|42754.9|42714.9|42786.2|42746.2|42674.5|42634.5|132
1698193500000|2023-10-25 00:25:00|42762.2|42722.2|42821.2|42781.2|42851.2|42811.2|42758.5|42718.5|87
1698193800000|2023-10-25 00:30:00|42817.5|42777.5|42881.1|42841.1|42881.1|42841.1|42802.5|42762.5|137
1698194100000|2023-10-25 00:35:00|42877.5|42837.5|42827.5|42787.5|42877.5|42837.5|42817.5|42777.5|51
1698194400000|2023-10-25 00:40:00|42828.8|42788.8|42806.5|42766.5|42828.8|42788.8|42790.1|42750.1|49
1698194700000|2023-10-25 00:45:00|42822.8|42782.8|42842.8|42802.8|42842.8|42802.8|42807.8|42767.8|67
1698195000000|2023-10-25 00:50:00|42844.1|42804.1|42788.7|42748.7|42861.4|42821.4|42787.4|42747.4|61
1698195300000|2023-10-25 00:55:00|42787.4|42747.4|42747.3|42707.3|42791.4|42751.4|42737.3|42697.3|41
1698195600000|2023-10-25 01:00:00|42743.7|42703.7|42825.9|42785.9|42891.4|42851.4|42738.7|42698.7|134
1698195900000|2023-10-25 01:05:00|42830.9|42790.9|42884|42844|42894|42854|42830.9|42790.9|165
1698196200000|2023-10-25 01:10:00|42885.4|42845.4|42909|42869|42954|42914|42885.4|42845.4|131
1698196500000|2023-10-25 01:15:00|42911.7|42871.7|42948.5|42908.5|42955.8|42915.8|42905.3|42865.3|57
1698196800000|2023-10-25 01:20:00|42947.2|42907.2|42874.5|42834.5|42948.5|42908.5|42839.5|42799.5|60
1698197100000|2023-10-25 01:25:00|42875.8|42835.8|42895.8|42855.8|42897.1|42857.1|42865.8|42825.8|14
1698197400000|2023-10-25 01:30:00|42897.1|42857.1|42855.7|42815.7|42897.1|42857.1|42855.7|42815.7|8
1698197700000|2023-10-25 01:35:00|42857.1|42817.1|42838|42798|42865.7|42825.7|42834.4|42794.4|8
1698198000000|2023-10-25 01:40:00|42834.4|42794.4|42843|42803|42864.3|42824.3|42834.4|42794.4|22
1698198300000|2023-10-25 01:45:00|42844.3|42804.3|42802.9|42762.9|42853|42813|42791.6|42751.6|34
1698198600000|2023-10-25 01:50:00|42801.6|42761.6|42786.6|42746.6|42801.6|42761.6|42777.9|42737.9|14
1698198900000|2023-10-25 01:55:00|42790.2|42750.2|42801.5|42761.5|42812.9|42772.9|42790.2|42750.2|21
1698199200000|2023-10-25 02:00:00|42812.9|42772.9|42834.2|42794.2|42845.6|42805.6|42812.9|42772.9|35
1698199500000|2023-10-25 02:05:00|42835.5|42795.5|42855.5|42815.5|42864.2|42824.2|42835.5|42795.5|20
1698199800000|2023-10-25 02:10:00|42854.2|42814.2|42847.8|42807.8|42856.8|42816.8|42837.8|42797.8|18
1698200100000|2023-10-25 02:15:00|42852.8|42812.8|42871.8|42831.8|42871.8|42831.8|42847.8|42807.8|37
1698200400000|2023-10-25 02:20:00|42870.4|42830.4|42840.4|42800.4|42871.8|42831.8|42840.4|42800.4|8
1698200700000|2023-10-25 02:25:00|42843.1|42803.1|42881.7|42841.7|42888.1|42848.1|42843.1|42803.1|19
1698201000000|2023-10-25 02:30:00|42880.4|42840.4|42878|42838|42880.4|42840.4|42850.4|42810.4|15
1698201300000|2023-10-25 02:35:00|42885.3|42845.3|42888|42848|42891.7|42851.7|42876.7|42836.7|8
1698201600000|2023-10-25 02:40:00|42886.7|42846.7|42895.3|42855.3|42908|42868|42883|42843|12
1698201900000|2023-10-25 02:45:00|42891.6|42851.6|42917.9|42877.9|42917.9|42877.9|42886.6|42846.6|6
1698202200000|2023-10-25 02:50:00|42926.6|42886.6|42916.6|42876.6|42926.6|42886.6|42907.9|42867.9|41
1698202500000|2023-10-25 02:55:00|42915.2|42875.2|42901.5|42861.5|42915.2|42875.2|42901.5|42861.5|8
1698202800000|2023-10-25 03:00:00|42900.2|42860.2|42897.8|42857.8|42905.2|42865.2|42880.1|42840.1|19
1698203100000|2023-10-25 03:05:00|42896.5|42856.5|42892.8|42852.8|42901.5|42861.5|42892.8|42852.8|2
1698203400000|2023-10-25 03:10:00|42896.5|42856.5|42866.4|42826.4|42896.5|42856.5|42861.4|42821.4|14
1698203700000|2023-10-25 03:15:00|42867.8|42827.8|42857.7|42817.7|42867.8|42827.8|42857.7|42817.7|4
1698204000000|2023-10-25 03:20:00|42856.4|42816.4|42841.4|42801.4|42857.7|42817.7|42841.4|42801.4|9
1698204300000|2023-10-25 03:25:00|42845|42805|42829|42789|42846.4|42806.4|42807.7|42767.7|18
1698204600000|2023-10-25 03:30:00|42832.7|42792.7|42837.6|42797.6|42842.6|42802.6|42822.7|42782.7|8
1698204900000|2023-10-25 03:35:00|42839|42799|42836.3|42796.3|42841.3|42801.3|42832.6|42792.6|6
1698205200000|2023-10-25 03:40:00|42837.6|42797.6|42806.2|42766.2|42837.6|42797.6|42802.6|42762.6|13
1698205500000|2023-10-25 03:45:00|42807.6|42767.6|42817.5|42777.5|42821.2|42781.2|42806.2|42766.2|15
1698205800000|2023-10-25 03:50:00|42816.2|42776.2|42822.5|42782.5|42822.5|42782.5|42816.2|42776.2|4
1698206100000|2023-10-25 03:55:00|42827.5|42787.5|42827.5|42787.5|42832.5|42792.5|42822.5|42782.5|8
1698206400000|2023-10-25 04:00:00|42828.8|42788.8|42828.8|42788.8|42857.5|42817.5|42826.1|42786.1|11
1698206700000|2023-10-25 04:05:00|42827.4|42787.4|42827.4|42787.4|42837.4|42797.4|42827.4|42787.4|4
1698207000000|2023-10-25 04:10:00|42828.7|42788.7|42827.4|42787.4|42837.4|42797.4|42827.4|42787.4|1
1698207300000|2023-10-25 04:15:00|42828.7|42788.7|42842.3|42802.3|42847.3|42807.3|42828.7|42788.7|5
1698207600000|2023-10-25 04:20:00|42843.7|42803.7|42857.3|42817.3|42858.7|42818.7|42842.3|42802.3|6
1698207900000|2023-10-25 04:25:00|42852.3|42812.3|42855.9|42815.9|42855.9|42815.9|42847.3|42807.3|5
1698208200000|2023-10-25 04:30:00|42857.3|42817.3|42835.9|42795.9|42857.3|42817.3|42794.6|42754.6|53
1698208500000|2023-10-25 04:35:00|42834.5|42794.5|42814.5|42774.5|42834.5|42794.5|42809.5|42769.5|7
1698208800000|2023-10-25 04:40:00|42815.9|42775.9|42835.8|42795.8|42835.8|42795.8|42809.5|42769.5|6
1698209100000|2023-10-25 04:45:00|42830.8|42790.8|42819.4|42779.4|42834.5|42794.5|42819.4|42779.4|5
1698209400000|2023-10-25 04:50:00|42815.8|42775.8|42824.4|42784.4|42829.4|42789.4|42815.8|42775.8|4
1698209700000|2023-10-25 04:55:00|42823.1|42783.1|42819.4|42779.4|42829.4|42789.4|42814.4|42774.4|4
1698210000000|2023-10-25 05:00:00|42825.7|42785.7|42825.7|42785.7|42834.4|42794.4|42809.4|42769.4|9
1698210300000|2023-10-25 05:05:00|42835.7|42795.7|42844.3|42804.3|42849.3|42809.3|42830.7|42790.7|10
1698210600000|2023-10-25 05:10:00|42835.7|42795.7|42835.6|42795.6|42845.6|42805.6|42820.6|42780.6|6
1698210900000|2023-10-25 05:15:00|42849.3|42809.3|42840.6|42800.6|42859.3|42819.3|42836.9|42796.9|2
1698211200000|2023-10-25 05:20:00|42845.6|42805.6|42830.6|42790.6|42860.6|42820.6|42829.2|42789.2|18
1698211500000|2023-10-25 05:25:00|42829.2|42789.2|42802.8|42762.8|42875.5|42835.5|42779.2|42739.2|97
1698211800000|2023-10-25 05:30:00|42807.8|42767.8|42786.5|42746.5|42812.8|42772.8|42786.5|42746.5|17
1698212100000|2023-10-25 05:35:00|42796.5|42756.5|42746.4|42706.4|42796.5|42756.5|42746.4|42706.4|23
1698212400000|2023-10-25 05:40:00|42756.4|42716.4|42761.4|42721.4|42781.4|42741.4|42740.1|42700.1|28
1698212700000|2023-10-25 05:45:00|42760|42720|42735|42695|42771.4|42731.4|42735|42695|20
1698213000000|2023-10-25 05:50:00|42733.7|42693.7|42718.6|42678.6|42733.7|42693.7|42703.6|42663.6|44
1698213300000|2023-10-25 05:55:00|42716|42676|42717.3|42677.3|42727.3|42687.3|42693.6|42653.6|26
1698213600000|2023-10-25 06:00:00|42718.6|42678.6|42729.9|42689.9|42738.6|42698.6|42707.3|42667.3|22
1698213900000|2023-10-25 06:05:00|42728.6|42688.6|42732.6|42692.6|42737.6|42697.6|42672.2|42632.2|90
1698214200000|2023-10-25 06:10:00|42736.2|42696.2|42721.2|42681.2|42747.6|42707.6|42713.5|42673.5|33
1698214500000|2023-10-25 06:15:00|42719.8|42679.8|42736.2|42696.2|42751.2|42711.2|42706.2|42666.2|11
1698214800000|2023-10-25 06:20:00|42739.8|42699.8|42772.5|42732.5|42773.8|42733.8|42726.1|42686.1|43
1698215100000|2023-10-25 06:25:00|42773.8|42733.8|42773.8|42733.8|42787.5|42747.5|42758.8|42718.8|49
1698215400000|2023-10-25 06:30:00|42772.4|42732.4|42806.4|42766.4|42806.4|42766.4|42768.8|42728.8|25
1698215700000|2023-10-25 06:35:00|42802.8|42762.8|42829.1|42789.1|42829.1|42789.1|42791.4|42751.4|114
1698216000000|2023-10-25 06:40:00|42835.4|42795.4|42878.1|42838.1|42883.1|42843.1|42825.4|42785.4|205
1698216300000|2023-10-25 06:45:00|42869.4|42829.4|42917|42877|42927.1|42887.1|42869.4|42829.4|170
1698216600000|2023-10-25 06:50:00|42915.7|42875.7|42907|42867|42915.7|42875.7|42892|42852|33
1698216900000|2023-10-25 06:55:00|42910.7|42870.7|42917|42877|42927|42887|42905.7|42865.7|24
1698217200000|2023-10-25 07:00:00|42920.6|42880.6|42921|42881|42949.6|42909.6|42915.6|42875.6|224
1698217500000|2023-10-25 07:05:00|42924.6|42884.6|42846.9|42806.9|42924.6|42884.6|42821.9|42781.9|67
1698217800000|2023-10-25 07:10:00|42843.2|42803.2|42859.6|42819.6|42868.2|42828.2|42831.9|42791.9|28
1698218100000|2023-10-25 07:15:00|42863.2|42823.2|42898.2|42858.2|42898.2|42858.2|42854.5|42814.5|38
1698218400000|2023-10-25 07:20:00|42894.5|42854.5|42918.1|42878.1|42968.2|42928.2|42894.5|42854.5|123
1698218700000|2023-10-25 07:25:00|42914.5|42874.5|42914.4|42874.4|42924.5|42884.5|42914.4|42874.4|27
1698219000000|2023-10-25 07:30:00|42919.4|42879.4|42858.1|42818.1|42924.4|42884.4|42836.7|42796.7|63
1698219300000|2023-10-25 07:35:00|42859.4|42819.4|42921.7|42881.7|42921.7|42881.7|42858.1|42818.1|23
1698219600000|2023-10-25 07:40:00|42916.7|42876.7|42928|42888|42938|42898|42888|42848|30
1698219900000|2023-10-25 07:45:00|42924.3|42884.3|42938|42898|42948|42908|42920.7|42880.7|41
1698220200000|2023-10-25 07:50:00|42929.3|42889.3|42940.6|42900.6|42960.6|42920.6|42928|42888|55
1698220500000|2023-10-25 07:55:00|42944.3|42904.3|42957.9|42917.9|42969.3|42929.3|42940.6|42900.6|55
1698220800000|2023-10-25 08:00:00|42952.9|42912.9|42959.2|42919.2|42996.9|42956.9|42939.2|42899.2|135
1698221100000|2023-10-25 08:05:00|42954.2|42914.2|42946.5|42906.5|42954.2|42914.2|42907.9|42867.9|31
1698221400000|2023-10-25 08:10:00|42942.8|42902.8|42987.8|42947.8|42987.8|42947.8|42934.1|42894.1|30
1698221700000|2023-10-25 08:15:00|42992.8|42952.8|42980.4|42940.4|42994.1|42954.1|42969.1|42929.1|47
1698222000000|2023-10-25 08:20:00|42984.1|42944.1|42971.7|42931.7|42986.8|42946.8|42966.7|42926.7|73
1698222300000|2023-10-25 08:25:00|42970.4|42930.4|42993|42953|42998|42958|42946.7|42906.7|53
1698222600000|2023-10-25 08:30:00|42994.4|42954.4|42954.3|42914.3|43042|43002|42937|42897|235
1698222900000|2023-10-25 08:35:00|42950.7|42910.7|42990.6|42950.6|43009.3|42969.3|42950.7|42910.7|25
1698223200000|2023-10-25 08:40:00|42985.6|42945.6|43024.3|42984.3|43024.3|42984.3|42975.6|42935.6|31
1698223500000|2023-10-25 08:45:00|43022.9|42982.9|43016.9|42976.9|43022.9|42982.9|42985.6|42945.6|65
1698223800000|2023-10-25 08:50:00|43015.6|42975.6|43025.5|42985.5|43035.6|42995.6|43011.9|42971.9|43
1698224100000|2023-10-25 08:55:00|43030.5|42990.5|43005.5|42965.5|43030.5|42990.5|42986.9|42946.9|58
1698224400000|2023-10-25 09:00:00|43002.8|42962.8|42925.5|42885.5|43002.8|42962.8|42920.5|42880.5|82
1698224700000|2023-10-25 09:05:00|42924.1|42884.1|42895.4|42855.4|42930.5|42890.5|42894.1|42854.1|83
1698225000000|2023-10-25 09:10:00|42894.1|42854.1|42925.4|42885.4|42925.4|42885.4|42885.4|42845.4|35
1698225300000|2023-10-25 09:15:00|42915.4|42875.4|42954|42914|42965.4|42925.4|42911.7|42871.7|82
1698225600000|2023-10-25 09:20:00|42952.7|42912.7|42916.7|42876.7|42952.7|42912.7|42900.3|42860.3|38
1698225900000|2023-10-25 09:25:00|42915.3|42875.3|42919|42879|42925.3|42885.3|42905.3|42865.3|23
1698226200000|2023-10-25 09:30:00|42918.9|42878.9|42831.6|42791.6|42923.9|42883.9|42802.6|42762.6|175
1698226500000|2023-10-25 09:35:00|42828.9|42788.9|42745.2|42705.2|42836.6|42796.6|42718.9|42678.9|85
1698226800000|2023-10-25 09:40:00|42743.9|42703.9|42671.5|42631.5|42743.9|42703.9|42651.5|42611.5|254
1698227100000|2023-10-25 09:45:00|42656.5|42616.5|42646.5|42606.5|42676.5|42636.5|42631.5|42591.5|92
1698227400000|2023-10-25 09:50:00|42645.1|42605.1|42656.4|42616.4|42677.8|42637.8|42581.5|42541.5|166
1698227700000|2023-10-25 09:55:00|42655.1|42615.1|42661.4|42621.4|42661.4|42621.4|42641.4|42601.4|21
1698228000000|2023-10-25 10:00:00|42660.1|42620.1|42584.4|42544.4|42660.1|42620.1|42537|42497|204
1698228300000|2023-10-25 10:05:00|42580.7|42540.7|42564.3|42524.3|42580.7|42540.7|42544.3|42504.3|83
1698228600000|2023-10-25 10:10:00|42560.7|42520.7|42614.3|42574.3|42614.3|42574.3|42555.6|42515.6|46
1698228900000|2023-10-25 10:15:00|42610.6|42570.6|42584.3|42544.3|42614.3|42574.3|42574.3|42534.3|21
1698229200000|2023-10-25 10:20:00|42580.6|42540.6|42564.2|42524.2|42584.2|42544.2|42559.2|42519.2|28
1698229500000|2023-10-25 10:25:00|42561.5|42521.5|42581.5|42541.5|42581.5|42541.5|42539.2|42499.2|40
1698229800000|2023-10-25 10:30:00|42571.5|42531.5|42549.8|42509.8|42571.5|42531.5|42518.8|42478.8|66
1698230100000|2023-10-25 10:35:00|42536.1|42496.1|42604.8|42564.8|42604.8|42564.8|42526.1|42486.1|75
1698230400000|2023-10-25 10:40:00|42603.4|42563.4|42592.1|42552.1|42603.4|42563.4|42555.8|42515.8|42
1698230700000|2023-10-25 10:45:00|42583.4|42543.4|42560.7|42520.7|42587.1|42547.1|42560.7|42520.7|25
1698231000000|2023-10-25 10:50:00|42562|42522|42583.3|42543.3|42628.4|42588.4|42542|42502|99
1698231300000|2023-10-25 10:55:00|42579.7|42539.7|42650|42610|42656.3|42616.3|42579.7|42539.7|149
1698231600000|2023-10-25 11:00:00|42651.3|42611.3|42564.3|42524.3|42655|42615|42540.6|42500.6|129
1698231900000|2023-10-25 11:05:00|42559.3|42519.3|42605.9|42565.9|42609.6|42569.6|42557.9|42517.9|57
1698232200000|2023-10-25 11:10:00|42610.9|42570.9|42615.9|42575.9|42637.2|42597.2|42598.6|42558.6|20
1698232500000|2023-10-25 11:15:00|42625.9|42585.9|42638.5|42598.5|42654.8|42614.8|42622.2|42582.2|29
1698232800000|2023-10-25 11:20:00|42628.5|42588.5|42652.1|42612.1|42704.8|42664.8|42618.5|42578.5|65
1698233100000|2023-10-25 11:25:00|42647.1|42607.1|42703.1|42663.1|42713.1|42673.1|42642.1|42602.1|60
1698233400000|2023-10-25 11:30:00|42701.8|42661.8|42684.4|42644.4|42718.1|42678.1|42674.4|42634.4|43
1698233700000|2023-10-25 11:35:00|42688.1|42648.1|42574.4|42534.4|42688.1|42648.1|42564.4|42524.4|67
1698234000000|2023-10-25 11:40:00|42579.4|42539.4|42591.7|42551.7|42651.7|42611.7|42579.4|42539.4|65
1698234300000|2023-10-25 11:45:00|42596.7|42556.7|42649.3|42609.3|42684.3|42644.3|42596.7|42556.7|78
1698234600000|2023-10-25 11:50:00|42654.3|42614.3|42645.6|42605.6|42674.3|42634.3|42635.6|42595.6|44
1698234900000|2023-10-25 11:55:00|42641.9|42601.9|42659.2|42619.2|42659.2|42619.2|42620.6|42580.6|25
1698235200000|2023-10-25 12:00:00|42660.6|42620.6|42622.9|42582.9|42660.6|42620.6|42584.2|42544.2|86
1698235500000|2023-10-25 12:05:00|42632.9|42592.9|42602.8|42562.8|42642.9|42602.9|42596.5|42556.5|65
1698235800000|2023-10-25 12:10:00|42606.5|42566.5|42669.1|42629.1|42680.5|42640.5|42601.5|42561.5|141
1698236100000|2023-10-25 12:15:00|42662.8|42622.8|42681.4|42641.4|42704.1|42664.1|42649.1|42609.1|115
1698236400000|2023-10-25 12:20:00|42666.4|42626.4|42626.4|42586.4|42670.1|42630.1|42621.4|42581.4|80
1698236700000|2023-10-25 12:25:00|42621.4|42581.4|42589|42549|42647.7|42607.7|42587.7|42547.7|227
1698237000000|2023-10-25 12:30:00|42592.7|42552.7|42609|42569|42659|42619|42589|42549|90
1698237300000|2023-10-25 12:35:00|42612.7|42572.7|42580|42540|42619|42579|42575|42535|119
1698237600000|2023-10-25 12:40:00|42577.3|42537.3|42448.6|42408.6|42577.3|42537.3|42394.6|42354.6|353
1698240600000|2023-10-25 13:30:00|42381.7|42341.7|42189.6|42149.6|42418.9|42378.9|42180.7|42140.7|2817
1698240900000|2023-10-25 13:35:00|42190.9|42150.9|42020|41980|42223.3|42183.3|41978.3|41938.3|1915
1698241200000|2023-10-25 13:40:00|42006.3|41966.3|41939.6|41899.6|42133.9|42093.9|41850.6|41810.6|1286
1698241500000|2023-10-25 13:45:00|41949.6|41909.6|41885.6|41845.6|42014.6|41974.6|41848|41808|840
1698241800000|2023-10-25 13:50:00|41879.3|41839.3|41905.9|41865.9|42007.2|41967.2|41863|41823|763
1698242100000|2023-10-25 13:55:00|41909.6|41869.6|41904.5|41864.5|41977.2|41937.2|41845.6|41805.6|456
1698242400000|2023-10-25 14:00:00|41906.9|41866.9|41811.8|41771.8|41906.9|41866.9|41789.2|41749.2|714
1698242700000|2023-10-25 14:05:00|41810.5|41770.5|41860.4|41820.4|41864.1|41824.1|41692.1|41652.1|841
1698243000000|2023-10-25 14:10:00|41864.1|41824.1|41803.3|41763.3|41864.1|41824.1|41773|41733|786
1698243300000|2023-10-25 14:15:00|41808.3|41768.3|41842|41802|41891|41851|41807|41767|577
1698243600000|2023-10-25 14:20:00|41838.3|41798.3|41846.6|41806.6|41994.3|41954.3|41814.3|41774.3|604
1698243900000|2023-10-25 14:25:00|41841.6|41801.6|41730|41690|41846.6|41806.6|41695|41655|552
1698244200000|2023-10-25 14:30:00|41728.6|41688.6|41816.3|41776.3|41841.3|41801.3|41720|41680|442
1698244500000|2023-10-25 14:35:00|41819.9|41779.9|41878.6|41838.6|41916.2|41876.2|41811.3|41771.3|365
1698244800000|2023-10-25 14:40:00|41874.9|41834.9|41886.2|41846.2|41898.6|41858.6|41828.6|41788.6|286
1698245100000|2023-10-25 14:45:00|41889.9|41849.9|41874.8|41834.8|41919.8|41879.8|41824.9|41784.9|260
1698245400000|2023-10-25 14:50:00|41868.5|41828.5|41843.5|41803.5|41884.8|41844.8|41823.5|41783.5|337
1698245700000|2023-10-25 14:55:00|41842.1|41802.1|41890.1|41850.1|41915.1|41875.1|41793.5|41753.5|368
1698246000000|2023-10-25 15:00:00|41893.7|41853.7|41956.4|41916.4|41962.7|41922.7|41863.7|41823.7|303
1698246300000|2023-10-25 15:05:00|41960|41920|42002.7|41962.7|42020|41980|41903.7|41863.7|484
1698246600000|2023-10-25 15:10:00|42001.3|41961.3|42040.6|42000.6|42078|42038|42001.3|41961.3|736
1698246900000|2023-10-25 15:15:00|42044.3|42004.3|41979.2|41939.2|42060.6|42020.6|41932.9|41892.9|407
1698247200000|2023-10-25 15:20:00|41980.6|41940.6|42166.1|42126.1|42186.1|42146.1|41980.6|41940.6|937
1698247500000|2023-10-25 15:25:00|42164.8|42124.8|42092.1|42052.1|42173.8|42133.8|42049.5|42009.5|460
1698247800000|2023-10-25 15:30:00|42090.8|42050.8|42013.1|41973.1|42127.1|42087.1|42011.8|41971.8|404
1698248100000|2023-10-25 15:35:00|42016.8|41976.8|42034.1|41994.1|42096.7|42056.7|42000.4|41960.4|236
1698248400000|2023-10-25 15:40:00|42030.4|41990.4|42049.1|42009.1|42077.7|42037.7|42020.4|41980.4|236
1698248700000|2023-10-25 15:45:00|42050.4|42010.4|41942.4|41902.4|42055.4|42015.4|41937.4|41897.4|340
1698249000000|2023-10-25 15:50:00|41946.1|41906.1|42060.3|42020.3|42070.3|42030.3|41942.4|41902.4|261
1698249300000|2023-10-25 15:55:00|42065.3|42025.3|42047.6|42007.6|42120.3|42080.3|42017.6|41977.6|162
1698249600000|2023-10-25 16:00:00|42044|42004|42026.3|41986.3|42057.6|42017.6|41995|41955|165
1698249900000|2023-10-25 16:05:00|42014.9|41974.9|42024.9|41984.9|42038.9|41998.9|41967.6|41927.6|197
1698250200000|2023-10-25 16:10:00|42026.2|41986.2|41998.6|41958.6|42051.2|42011.2|41983.6|41943.6|175
1698250500000|2023-10-25 16:15:00|42002.2|41962.2|41943.2|41903.2|42044.9|42004.9|41939.6|41899.6|229
1698250800000|2023-10-25 16:20:00|41946.9|41906.9|41924.2|41884.2|41946.9|41906.9|41894.2|41854.2|417
1698251100000|2023-10-25 16:25:00|41922.9|41882.9|41920.2|41880.2|41949.2|41909.2|41908.9|41868.9|167
1698251400000|2023-10-25 16:30:00|41930.2|41890.2|41971.5|41931.5|41974.2|41934.2|41910.2|41870.2|181
1698251700000|2023-10-25 16:35:00|41975.2|41935.2|41962.8|41922.8|42002.8|41962.8|41951.5|41911.5|158
1698252000000|2023-10-25 16:40:00|41964.1|41924.1|41987.8|41947.8|42002.8|41962.8|41915.1|41875.1|242
1698252300000|2023-10-25 16:45:00|41984.1|41944.1|41976.7|41936.7|42010.4|41970.4|41964.1|41924.1|291
1698252600000|2023-10-25 16:50:00|41966.7|41926.7|42008|41968|42008|41968|41946.7|41906.7|229
1698252900000|2023-10-25 16:55:00|42013|41973|42127.2|42087.2|42130.9|42090.9|42009.3|41969.3|501
1698253200000|2023-10-25 17:00:00|42130.9|42090.9|42117.2|42077.2|42189.9|42149.9|42095.9|42055.9|423
1698253500000|2023-10-25 17:05:00|42108.5|42068.5|42099.8|42059.8|42123.5|42083.5|42047.2|42007.2|165
1698253800000|2023-10-25 17:10:00|42096.1|42056.1|42115.1|42075.1|42132.4|42092.4|42056.1|42016.1|475
1698254100000|2023-10-25 17:15:00|42118.7|42078.7|42142.7|42102.7|42197.7|42157.7|42115.1|42075.1|522
1698254400000|2023-10-25 17:20:00|42146.4|42106.4|42167.6|42127.6|42167.6|42127.6|42122.7|42082.7|202
1698254700000|2023-10-25 17:25:00|42164|42124|42197.6|42157.6|42227.6|42187.6|42135|42095|599
1698255000000|2023-10-25 17:30:00|42201.3|42161.3|42102.3|42062.3|42213.9|42173.9|42092.3|42052.3|565
1698255300000|2023-10-25 17:35:00|42106|42066|42097.5|42057.5|42156.2|42116.2|42092.3|42052.3|198
1698255600000|2023-10-25 17:40:00|42106.2|42066.2|42077.5|42037.5|42107.5|42067.5|42072.5|42032.5|177
1698255900000|2023-10-25 17:45:00|42087.5|42047.5|42111.4|42071.4|42148.8|42108.8|42087.5|42047.5|219
1698256200000|2023-10-25 17:50:00|42117.5|42077.5|42114.8|42074.8|42137.5|42097.5|42104.8|42064.8|213
1698256500000|2023-10-25 17:55:00|42122.1|42082.1|42147.4|42107.4|42168.7|42128.7|42108.5|42068.5|271
1698256800000|2023-10-25 18:00:00|42146.1|42106.1|42095.8|42055.8|42161.1|42121.1|42095.8|42055.8|205
1698257100000|2023-10-25 18:05:00|42099.4|42059.4|42070.7|42030.7|42116.8|42076.8|42041.8|42001.8|461
1698257400000|2023-10-25 18:10:00|42069.4|42029.4|42092|42052|42092|42052|41979.4|41939.4|1524
1698257700000|2023-10-25 18:15:00|42082|42042|41940.1|41900.1|42082|42042|41912.7|41872.7|1202
1698278400000|2023-10-26 00:00:00|41858.9|41818.9|41706|41666|41861.5|41821.5|41677.3|41637.3|475
1698278700000|2023-10-26 00:05:00|41702.3|41662.3|41774.9|41734.9|41784.9|41744.9|41701|41661|65
1698279000000|2023-10-26 00:10:00|41783.6|41743.6|41721|41681|41784.9|41744.9|41721|41681|47
1698279300000|2023-10-26 00:15:00|41722.3|41682.3|41680.9|41640.9|41732.3|41692.3|41677|41637|57
1698279600000|2023-10-26 00:20:00|41688.3|41648.3|41764.8|41724.8|41772.4|41732.4|41688.3|41648.3|39
1698279900000|2023-10-26 00:25:00|41766.1|41726.1|41761.3|41721.3|41780.1|41740.1|41755|41715|118
1698280200000|2023-10-26 00:30:00|41760|41720|41762.6|41722.6|41772.6|41732.6|41746.3|41706.3|20
1698280500000|2023-10-26 00:35:00|41766.3|41726.3|41770|41730|41781.3|41741.3|41760|41720|39
1698280800000|2023-10-26 00:40:00|41761.3|41721.3|41731.2|41691.2|41767.6|41727.6|41726.3|41686.3|56
1698281100000|2023-10-26 00:45:00|41741.2|41701.2|41691.2|41651.2|41741.2|41701.2|41691.2|41651.2|29
1698281400000|2023-10-26 00:50:00|41689.9|41649.9|41699.9|41659.9|41702.5|41662.5|41689.9|41649.9|13
1698281700000|2023-10-26 00:55:00|41701.2|41661.2|41726.1|41686.1|41731.1|41691.1|41696.2|41656.2|32
1698282000000|2023-10-26 01:00:00|41727.5|41687.5|41726.4|41686.4|41745.1|41705.1|41658.5|41618.5|215
1698282300000|2023-10-26 01:05:00|41725|41685|41761.3|41721.3|41786.3|41746.3|41713.7|41673.7|38
1698282600000|2023-10-26 01:10:00|41756.3|41716.3|41741.3|41701.3|41761.3|41721.3|41723.7|41683.7|24
1698282900000|2023-10-26 01:15:00|41746.3|41706.3|41676.6|41636.6|41756.3|41716.3|41666.6|41626.6|123
1698283200000|2023-10-26 01:20:00|41675.3|41635.3|41665.3|41625.3|41695.5|41655.5|41644|41604|90
1698283500000|2023-10-26 01:25:00|41664|41624|41683.9|41643.9|41683.9|41643.9|41644|41604|29
1698283800000|2023-10-26 01:30:00|41682.6|41642.6|41655.2|41615.2|41683.9|41643.9|41655.2|41615.2|9
1698284100000|2023-10-26 01:35:00|41653.9|41613.9|41685.2|41645.2|41690.2|41650.2|41650.2|41610.2|10
1698284400000|2023-10-26 01:40:00|41683.9|41643.9|41720.4|41680.4|41750.6|41710.6|41683.9|41643.9|670
1698284700000|2023-10-26 01:45:00|41716.7|41676.7|41713|41673|41723|41683|41705.4|41665.4|2
1698285000000|2023-10-26 01:50:00|41714.3|41674.3|41700.3|41660.3|41721.7|41681.7|41699|41659|4
1698285300000|2023-10-26 01:55:00|41701.6|41661.6|41699|41659|41705.3|41665.3|41670.3|41630.3|9
1698285600000|2023-10-26 02:00:00|41700.3|41660.3|41699|41659|41705.3|41665.3|41692.7|41652.7|6
1698285900000|2023-10-26 02:05:00|41697.6|41657.6|41713.7|41673.7|41716.3|41676.3|41692.4|41652.4|43
1698286200000|2023-10-26 02:10:00|41710|41670|41752.6|41712.6|41760|41720|41710|41670|8
1698286500000|2023-10-26 02:15:00|41781.5|41741.5|41762.8|41722.8|41794.1|41754.1|41761.5|41721.5|17
1698286800000|2023-10-26 02:20:00|41757.8|41717.8|41757.8|41717.8|41764.1|41724.1|41757.8|41717.8|6
1698287100000|2023-10-26 02:25:00|41757.7|41717.7|41737.7|41697.7|41757.7|41717.7|41737.7|41697.7|12
1698287400000|2023-10-26 02:30:00|41747.7|41707.7|41734|41694|41769|41729|41727.7|41687.7|13
1698287700000|2023-10-26 02:35:00|41737.7|41697.7|41784.2|41744.2|41792.9|41752.9|41737.7|41697.7|70
1698288000000|2023-10-26 02:40:00|41782.9|41742.9|41777.8|41737.8|41809.2|41769.2|41772.9|41732.9|126
1698288300000|2023-10-26 02:45:00|41782.8|41742.8|41765.2|41725.2|41782.8|41742.8|41761.5|41721.5|56
1698288600000|2023-10-26 02:50:00|41761.5|41721.5|41755.2|41715.2|41780.2|41740.2|41755.2|41715.2|11
1698288900000|2023-10-26 02:55:00|41760.2|41720.2|41732.8|41692.8|41760.2|41720.2|41724.1|41684.1|7
1698289200000|2023-10-26 03:00:00|41737.8|41697.8|41752.7|41712.7|41762.7|41722.7|41737.7|41697.7|7
1698289500000|2023-10-26 03:05:00|41757.7|41717.7|41742.7|41702.7|41757.7|41717.7|41736.4|41696.4|13
1698289800000|2023-10-26 03:10:00|41737.7|41697.7|41732.7|41692.7|41746.4|41706.4|41732.7|41692.7|4
1698290100000|2023-10-26 03:15:00|41732.6|41692.6|41730|41690|41732.6|41692.6|41726.3|41686.3|4
1698290400000|2023-10-26 03:20:00|41728.7|41688.7|41708.7|41668.7|41730|41690|41703.7|41663.7|5
1698290700000|2023-10-26 03:25:00|41711.3|41671.3|41719.9|41679.9|41735|41695|41707.4|41667.4|18
1698291000000|2023-10-26 03:30:00|41723.6|41683.6|41718.6|41678.6|41723.6|41683.6|41688.6|41648.6|23
1698291300000|2023-10-26 03:35:00|41719.9|41679.9|41724.9|41684.9|41731.2|41691.2|41716.2|41676.2|2
1698291600000|2023-10-26 03:40:00|41726.2|41686.2|41731.2|41691.2|41731.2|41691.2|41726.2|41686.2|1
1698291900000|2023-10-26 03:45:00|41732.5|41692.5|41726.1|41686.1|41732.5|41692.5|41726.1|41686.1|0
1698292200000|2023-10-26 03:50:00|41729.8|41689.8|41732.4|41692.4|41732.4|41692.4|41726.1|41686.1|3
1698292500000|2023-10-26 03:55:00|41736.1|41696.1|41747.4|41707.4|41747.4|41707.4|41736.1|41696.1|2
1698292800000|2023-10-26 04:00:00|41746.1|41706.1|41746|41706|41747.4|41707.4|41746|41706|0
1698293100000|2023-10-26 04:05:00|41737.3|41697.3|41737.3|41697.3|41737.3|41697.3|41736|41696|3
1698293400000|2023-10-26 04:10:00|41736|41696|41742.3|41702.3|41753.6|41713.6|41736|41696|3
1698293700000|2023-10-26 04:15:00|41733.6|41693.6|41707|41667|41743.6|41703.6|41703.3|41663.3|29
1698294000000|2023-10-26 04:20:00|41712|41672|41713.3|41673.3|41719.6|41679.6|41697|41657|41
1698294300000|2023-10-26 04:25:00|41717|41677|41737|41697|41737|41697|41713.3|41673.3|3
1698294600000|2023-10-26 04:30:00|41736.9|41696.9|41716.9|41676.9|41736.9|41696.9|41713.2|41673.2|21
1698294900000|2023-10-26 04:35:00|41718.2|41678.2|41726.9|41686.9|41731.9|41691.9|41713.2|41673.2|4
1698295200000|2023-10-26 04:40:00|41723.2|41683.2|41723.2|41683.2|41726.9|41686.9|41723.2|41683.2|1
1698295500000|2023-10-26 04:45:00|41721.9|41681.9|41728.1|41688.1|41736.9|41696.9|41716.8|41676.8|26
1698295800000|2023-10-26 04:50:00|41726.8|41686.8|41733.1|41693.1|41738.1|41698.1|41726.8|41686.8|2
1698296100000|2023-10-26 04:55:00|41726.8|41686.8|41738.1|41698.1|41738.1|41698.1|41726.8|41686.8|4
1698296400000|2023-10-26 05:00:00|41739.4|41699.4|41738|41698|41743.1|41703.1|41733.1|41693.1|3
1698296700000|2023-10-26 05:05:00|41734.3|41694.3|41741.7|41701.7|41748|41708|41733|41693|5
1698297000000|2023-10-26 05:10:00|41738|41698|41720.4|41680.4|41741.7|41701.7|41704.1|41664.1|9
1698297300000|2023-10-26 05:15:00|41724.1|41684.1|41731.6|41691.6|41745.3|41705.3|41701.7|41661.7|17
1698297600000|2023-10-26 05:20:00|41736.6|41696.6|41736.6|41696.6|41737.9|41697.9|41731.6|41691.6|1
1698297900000|2023-10-26 05:25:00|41735.3|41695.3|41756.6|41716.6|41756.6|41716.6|41731.6|41691.6|7
1698298200000|2023-10-26 05:30:00|41766.6|41726.6|41776.5|41736.5|41781.5|41741.5|41756.6|41716.6|11
1698298500000|2023-10-26 05:35:00|41775.2|41735.2|41740.2|41700.2|41775.2|41735.2|41710.2|41670.2|34
1698298800000|2023-10-26 05:40:00|41743.9|41703.9|41735.2|41695.2|41763.9|41723.9|41716.5|41676.5|39
1698299100000|2023-10-26 05:45:00|41730.2|41690.2|41740.1|41700.1|41743.9|41703.9|41726.5|41686.5|16
1698299400000|2023-10-26 05:50:00|41743.8|41703.8|41766.4|41726.4|41790.1|41750.1|41735.1|41695.1|80
1698299700000|2023-10-26 05:55:00|41756.4|41716.4|41721.4|41681.4|41763.8|41723.8|41716.4|41676.4|32
1698300000000|2023-10-26 06:00:00|41726.4|41686.4|41710.1|41670.1|41736.4|41696.4|41706.4|41666.4|35
1698300300000|2023-10-26 06:05:00|41710|41670|41706.3|41666.3|41716.3|41676.3|41681.3|41641.3|45
1698300600000|2023-10-26 06:10:00|41710|41670|41671.3|41631.3|41711.3|41671.3|41656.3|41616.3|13
1698300900000|2023-10-26 06:15:00|41670|41630|41688.5|41648.5|41688.5|41648.5|41642.4|41602.4|41
1698301200000|2023-10-26 06:20:00|41683.5|41643.5|41673.4|41633.4|41684.8|41644.8|41668.5|41628.5|31
1698301500000|2023-10-26 06:25:00|41697.1|41657.1|41758.4|41718.4|41759.7|41719.7|41692.1|41652.1|81
1698301800000|2023-10-26 06:30:00|41766|41726|41753.4|41713.4|41769.7|41729.7|41748.4|41708.4|39
1698302100000|2023-10-26 06:35:00|41757.1|41717.1|41742|41702|41764.6|41724.6|41742|41702|32
1698302400000|2023-10-26 06:40:00|41752|41712|41763.3|41723.3|41763.3|41723.3|41747|41707|13
1698302700000|2023-10-26 06:45:00|41762|41722|41733.3|41693.3|41763.3|41723.3|41732|41692|4
1698303000000|2023-10-26 06:50:00|41732|41692|41740.6|41700.6|41745.6|41705.6|41683|41643|75
1698303300000|2023-10-26 06:55:00|41739.3|41699.3|41660.6|41620.6|41745.6|41705.6|41655.6|41615.6|111
1698303600000|2023-10-26 07:00:00|41659.3|41619.3|41613|41573|41660.6|41620.6|41576.9|41536.9|206
1698303900000|2023-10-26 07:05:00|41608|41568|41566.6|41526.6|41646.7|41606.7|41566.6|41526.6|265
1698304200000|2023-10-26 07:10:00|41550.2|41510.2|41580.1|41540.1|41605.1|41565.1|41550.2|41510.2|214
1698304500000|2023-10-26 07:15:00|41581.4|41541.4|41575.3|41535.3|41590.3|41550.3|41564|41524|79
1698304800000|2023-10-26 07:20:00|41574|41534|41584.3|41544.3|41598.1|41558.1|41570.3|41530.3|32
1698305100000|2023-10-26 07:25:00|41591.8|41551.8|41606.5|41566.5|41617.8|41577.8|41590.5|41550.5|21
1698305400000|2023-10-26 07:30:00|41602.8|41562.8|41587.8|41547.8|41602.8|41562.8|41566.5|41526.5|22
1698305700000|2023-10-26 07:35:00|41596.5|41556.5|41610.4|41570.4|41619.1|41579.1|41587.8|41547.8|25
1698306000000|2023-10-26 07:40:00|41609.1|41569.1|41589|41549|41609.1|41569.1|41577.7|41537.7|22
1698306300000|2023-10-26 07:45:00|41585.3|41545.3|41619|41579|41629|41589|41579|41539|52
1698306600000|2023-10-26 07:50:00|41617.7|41577.7|41635.3|41595.3|41641.6|41601.6|41609|41569|46
1698306900000|2023-10-26 07:55:00|41631.6|41591.6|41662.8|41622.8|41672.8|41632.8|41631.5|41591.5|164
1698307200000|2023-10-26 08:00:00|41652.8|41612.8|41627.8|41587.8|41674.1|41634.1|41627.8|41587.8|90
1698307500000|2023-10-26 08:05:00|41622.8|41582.8|41587.8|41547.8|41622.8|41582.8|41572.8|41532.8|40
1698307800000|2023-10-26 08:10:00|41581.5|41541.5|41591.4|41551.4|41592.7|41552.7|41574.1|41534.1|15
1698308100000|2023-10-26 08:15:00|41592.7|41552.7|41574|41534|41596.4|41556.4|41572.5|41532.5|57
1698308400000|2023-10-26 08:20:00|41570.3|41530.3|41540.3|41500.3|41574|41534|41526.6|41486.6|47
1698308700000|2023-10-26 08:25:00|41544|41504|41526.3|41486.3|41544|41504|41512.7|41472.7|110
1698309000000|2023-10-26 08:30:00|41522.6|41482.6|41456.1|41416.1|41528.9|41488.9|41452.4|41412.4|102
1698309300000|2023-10-26 08:35:00|41454.8|41414.8|41463.7|41423.7|41483.7|41443.7|41451.1|41411.1|168
1698309600000|2023-10-26 08:40:00|41458.7|41418.7|41532.4|41492.4|41542.4|41502.4|41458.7|41418.7|154
1698309900000|2023-10-26 08:45:00|41536.1|41496.1|41557.3|41517.3|41629.9|41589.9|41527.4|41487.4|120
1698310200000|2023-10-26 08:50:00|41558.6|41518.6|41572.5|41532.5|41578.6|41538.6|41517.3|41477.3|108
1698310500000|2023-10-26 08:55:00|41573.8|41533.8|41602.5|41562.5|41623.8|41583.8|41572.5|41532.5|51
1698310800000|2023-10-26 09:00:00|41601.2|41561.2|41667.4|41627.4|41686.1|41646.1|41592.5|41552.5|74
1698311100000|2023-10-26 09:05:00|41663.7|41623.7|41633.7|41593.7|41668.7|41628.7|41623.7|41583.7|25
1698311400000|2023-10-26 09:10:00|41635|41595|41557.2|41517.2|41656.1|41616.1|41557.2|41517.2|184
1698311700000|2023-10-26 09:15:00|41562.2|41522.2|41585.9|41545.9|41597.2|41557.2|41560.9|41520.9|38
1698312000000|2023-10-26 09:20:00|41592.2|41552.2|41622.1|41582.1|41622.1|41582.1|41587.1|41547.1|31
1698312300000|2023-10-26 09:25:00|41627.1|41587.1|41666.2|41626.2|41677.3|41637.3|41598.4|41558.4|81
1698312600000|2023-10-26 09:30:00|41671.2|41631.2|41657.4|41617.4|41677.5|41637.5|41646.1|41606.1|44
1698312900000|2023-10-26 09:35:00|41653.7|41613.7|41618.7|41578.7|41670|41630|41618.7|41578.7|33
1698313200000|2023-10-26 09:40:00|41622.4|41582.4|41579.9|41539.9|41627.4|41587.4|41573.7|41533.7|140
1698313500000|2023-10-26 09:45:00|41576.2|41536.2|41553.6|41513.6|41579.9|41539.9|41539.9|41499.9|56
1698313800000|2023-10-26 09:50:00|41549.9|41509.9|41507.3|41467.3|41553.6|41513.6|41492.3|41452.3|106
1698314100000|2023-10-26 09:55:00|41512.3|41472.3|41516|41476|41526|41486|41496|41456|29
1698314400000|2023-10-26 10:00:00|41504.7|41464.7|41493.4|41453.4|41511|41471|41474.7|41434.7|57
1698314700000|2023-10-26 10:05:00|41499.6|41459.6|41470.7|41430.7|41504.6|41464.6|41470.7|41430.7|78
1698315000000|2023-10-26 10:10:00|41480.7|41440.7|41473.3|41433.3|41493.3|41453.3|41459.6|41419.6|99
1698315300000|2023-10-26 10:15:00|41469.6|41429.6|41512.3|41472.3|41519.7|41479.7|41469.6|41429.6|96
1698315600000|2023-10-26 10:20:00|41521|41481|41494.7|41454.7|41532.3|41492.3|41494.7|41454.7|25
1698315900000|2023-10-26 10:25:00|41498.4|41458.4|41488.4|41448.4|41498.4|41458.4|41464.7|41424.7|29
1698316200000|2023-10-26 10:30:00|41484.7|41444.7|41509.6|41469.6|41529.6|41489.6|41484.7|41444.7|14
1698316500000|2023-10-26 10:35:00|41504.6|41464.6|41485.7|41445.7|41512.2|41472.2|41475.7|41435.7|26
1698316800000|2023-10-26 10:40:00|41482|41442|41498.3|41458.3|41508.3|41468.3|41482|41442|22
1698317100000|2023-10-26 10:45:00|41497|41457|41486.9|41446.9|41498.3|41458.3|41467|41427|27
1698317400000|2023-10-26 10:50:00|41485.7|41445.7|41473.2|41433.2|41485.7|41445.7|41460.6|41420.6|48
1698317700000|2023-10-26 10:55:00|41469.5|41429.5|41490.8|41450.8|41490.8|41450.8|41459.5|41419.5|59
1698318000000|2023-10-26 11:00:00|41485.8|41445.8|41532|41492|41532|41492|41452|41412|76
1698318300000|2023-10-26 11:05:00|41530.7|41490.7|41538.3|41498.3|41538.3|41498.3|41517|41477|13
1698318600000|2023-10-26 11:10:00|41522|41482|41503.3|41463.3|41522|41482|41503.3|41463.3|11
1698318900000|2023-10-26 11:15:00|41503.2|41463.2|41534.5|41494.5|41534.5|41494.5|41493.2|41453.2|34
1698319200000|2023-10-26 11:20:00|41533.2|41493.2|41505.8|41465.8|41534.5|41494.5|41505.8|41465.8|27
1698319500000|2023-10-26 11:25:00|41507.1|41467.1|41507|41467|41547|41507|41505.7|41465.7|41
1698319800000|2023-10-26 11:30:00|41505.7|41465.7|41509.6|41469.6|41528.3|41488.3|41482|41442|37
1698320100000|2023-10-26 11:35:00|41499.6|41459.6|41477|41437|41535.9|41495.9|41472|41432|59
1698320400000|2023-10-26 11:40:00|41475.7|41435.7|41480.8|41440.8|41480.8|41440.8|41449.5|41409.5|51
1698320700000|2023-10-26 11:45:00|41479.5|41439.5|41496.9|41456.9|41508.2|41468.2|41468.2|41428.2|52
1698321000000|2023-10-26 11:50:00|41489.5|41449.5|41488.2|41448.2|41528.2|41488.2|41484.5|41444.5|37
1698321300000|2023-10-26 11:55:00|41489.4|41449.4|41468.1|41428.1|41501.8|41461.8|41458.1|41418.1|95
1698321600000|2023-10-26 12:00:00|41464.4|41424.4|41434.5|41394.5|41509.4|41469.4|41429.5|41389.5|146
1698321900000|2023-10-26 12:05:00|41430.8|41390.8|41512.2|41472.2|41528.4|41488.4|41429.5|41389.5|195
1698322200000|2023-10-26 12:10:00|41513.5|41473.5|41531.9|41491.9|41608.5|41568.5|41513.5|41473.5|1075
1698322500000|2023-10-26 12:15:00|41533.2|41493.2|41557|41517|41583.5|41543.5|41533.2|41493.2|450
1698322800000|2023-10-26 12:20:00|41558.3|41518.3|41553.1|41513.1|41567|41527|41484.4|41444.4|339
1698323100000|2023-10-26 12:25:00|41548.1|41508.1|41534.4|41494.4|41563.1|41523.1|41530.5|41490.5|146
1698323400000|2023-10-26 12:30:00|41538.1|41498.1|41559.2|41519.2|41614.4|41574.4|41517.9|41477.9|306
1698323700000|2023-10-26 12:35:00|41569.2|41529.2|41619.1|41579.1|41704.2|41664.2|41539.2|41499.2|239
1698324000000|2023-10-26 12:40:00|41617.9|41577.9|41712.8|41672.8|41719.1|41679.1|41617.9|41577.9|230
1698327000000|2023-10-26 13:30:00|41706.2|41666.2|41975.2|41935.2|42132.7|42092.7|41686.2|41646.2|2656
1698327300000|2023-10-26 13:35:00|41981.5|41941.5|41721|41681|42011.5|41971.5|41703.5|41663.5|1073
1698327600000|2023-10-26 13:40:00|41726|41686|41844.7|41804.7|41864.7|41824.7|41703.4|41663.4|635
1698327900000|2023-10-26 13:45:00|41843.4|41803.4|41760.7|41720.7|41873.4|41833.4|41717|41677|599
1698328200000|2023-10-26 13:50:00|41761.9|41721.9|41855.6|41815.6|41865.6|41825.6|41754.4|41714.4|628
1698328500000|2023-10-26 13:55:00|41856.9|41816.9|41857.2|41817.2|41953.3|41913.3|41844.3|41804.3|1021
1698328800000|2023-10-26 14:00:00|41853.5|41813.5|41887.3|41847.3|41921|41881|41841|41801|418
1698329100000|2023-10-26 14:05:00|41888.6|41848.6|41731|41691|41893.6|41853.6|41728.6|41688.6|479
1698329400000|2023-10-26 14:10:00|41736|41696|41842.2|41802.2|41853.5|41813.5|41736|41696|572
1698329700000|2023-10-26 14:15:00|41843.5|41803.5|41979.9|41939.9|41984.9|41944.9|41834.8|41794.8|543
1698330000000|2023-10-26 14:20:00|41983.6|41943.6|41874.9|41834.9|42026.2|41986.2|41874.9|41834.9|468
1698330300000|2023-10-26 14:25:00|41879.9|41839.9|41986.1|41946.1|41986.1|41946.1|41872.3|41832.3|291
1698330600000|2023-10-26 14:30:00|41989.9|41949.9|42026.2|41986.2|42030|41990|41986.1|41946.1|451
1698330900000|2023-10-26 14:35:00|42030|41990|42136.2|42096.2|42146.2|42106.2|42028.8|41988.8|510
1698331200000|2023-10-26 14:40:00|42132.5|42092.5|42203.9|42163.9|42213.9|42173.9|42132.5|42092.5|809
1698331500000|2023-10-26 14:45:00|42207.6|42167.6|42193.9|42153.9|42213.9|42173.9|42156.3|42116.3|973
1698331800000|2023-10-26 14:50:00|42197.6|42157.6|42171.3|42131.3|42213.8|42173.8|42165|42125|340
1698332100000|2023-10-26 14:55:00|42165|42125|42151.2|42111.2|42201.2|42161.2|42145|42105|358
1698332400000|2023-10-26 15:00:00|42141.2|42101.2|42012.5|41972.5|42151.2|42111.2|42011.2|41971.2|661
1698332700000|2023-10-26 15:05:00|42011.2|41971.2|41968.7|41928.7|42053.7|42013.7|41945|41905|510
1698333000000|2023-10-26 15:10:00|41965|41925|41958.7|41918.7|42003.7|41963.7|41922.4|41882.4|430
1698333300000|2023-10-26 15:15:00|41962.4|41922.4|41898.5|41858.5|41977.4|41937.4|41871.1|41831.1|345
1698333600000|2023-10-26 15:20:00|41894.8|41854.8|41846|41806|41957.4|41917.4|41844.8|41804.8|242
1698333900000|2023-10-26 15:25:00|41859.8|41819.8|41799.9|41759.9|41908.6|41868.6|41773.6|41733.6|421
1698334200000|2023-10-26 15:30:00|41798.6|41758.6|41908.7|41868.7|41909.8|41869.8|41798.6|41758.6|410
1698334500000|2023-10-26 15:35:00|41907.4|41867.4|41946.2|41906.2|41958.7|41918.7|41879.9|41839.9|321
1698334800000|2023-10-26 15:40:00|41951.2|41911.2|41998.7|41958.7|42008.7|41968.7|41938.6|41898.6|458
1698335100000|2023-10-26 15:45:00|41983.7|41943.7|41928.7|41888.7|41987.5|41947.5|41927.4|41887.4|206
1698335400000|2023-10-26 15:50:00|41932.4|41892.4|41926.1|41886.1|41953.7|41913.7|41891.1|41851.1|187
1698335700000|2023-10-26 15:55:00|41927.4|41887.4|41967.4|41927.4|41971.1|41931.1|41904.8|41864.8|216
1698336000000|2023-10-26 16:00:00|41961.1|41921.1|41923.6|41883.6|41961.1|41921.1|41907.3|41867.3|254
1698336300000|2023-10-26 16:05:00|41927.3|41887.3|41982.3|41942.3|41992.3|41952.3|41923.6|41883.6|172
1698336600000|2023-10-26 16:10:00|41987.3|41947.3|41953.5|41913.5|42023.5|41983.5|41953.5|41913.5|311
1698336900000|2023-10-26 16:15:00|41958.5|41918.5|41934.8|41894.8|41969.8|41929.8|41934.8|41894.8|143
1698337200000|2023-10-26 16:20:00|41929.8|41889.8|41983.7|41943.7|42006.3|41966.3|41926.1|41886.1|700
1698337500000|2023-10-26 16:25:00|41985|41945|42032.5|41992.5|42053.8|42013.8|41985|41945|662
1698337800000|2023-10-26 16:30:00|42037.5|41997.5|42098.9|42058.9|42132.8|42092.8|42028.8|41988.8|791
1698338100000|2023-10-26 16:35:00|42095.2|42055.2|42088.7|42048.7|42152.7|42112.7|42078.7|42038.7|1203
1698338400000|2023-10-26 16:40:00|42092.5|42052.5|42072.4|42032.4|42103.7|42063.7|42057.4|42017.4|190
1698338700000|2023-10-26 16:45:00|42076.1|42036.1|42131.2|42091.2|42149.9|42109.9|42068.7|42028.7|249
1698339000000|2023-10-26 16:50:00|42141.2|42101.2|42237.9|42197.9|42250.4|42210.4|42141.2|42101.2|1364
1698339300000|2023-10-26 16:55:00|42234.1|42194.1|42190.4|42150.4|42258|42218|42177.8|42137.8|649
1698339600000|2023-10-26 17:00:00|42186.7|42146.7|42237.9|42197.9|42254.2|42214.2|42186.7|42146.7|414
1698339900000|2023-10-26 17:05:00|42241.6|42201.6|42152.6|42112.6|42259.2|42219.2|42151.3|42111.3|348
1698340200000|2023-10-26 17:10:00|42151.3|42111.3|42090|42050|42175.2|42135.2|42078.7|42038.7|538
1698340500000|2023-10-26 17:15:00|42086.3|42046.3|42064.8|42024.8|42115|42075|42039.7|41999.7|543
1698340800000|2023-10-26 17:20:00|42068.6|42028.6|42033.5|41993.5|42092.4|42052.4|42024.8|41984.8|304
1698341100000|2023-10-26 17:25:00|42029.8|41989.8|42049.6|42009.6|42121.1|42081.1|41998.5|41958.5|452
1698341400000|2023-10-26 17:30:00|42050.9|42010.9|42021.9|41981.9|42053.4|42013.4|41988.1|41948.1|1129
1698341700000|2023-10-26 17:35:00|42026.9|41986.9|42016.9|41976.9|42048.2|42008.2|41988.1|41948.1|555
1698342000000|2023-10-26 17:40:00|42018.2|41978.2|41998|41958|42030.6|41990.6|41965.4|41925.4|438
1698342300000|2023-10-26 17:45:00|41999.3|41959.3|42020.5|41980.5|42020.5|41980.5|41966.7|41926.7|320
1698342600000|2023-10-26 17:50:00|42015.5|41975.5|41937.9|41897.9|42020.5|41980.5|41934.2|41894.2|320
1698342900000|2023-10-26 17:55:00|41941.6|41901.6|41937.9|41897.9|41962.9|41922.9|41917.9|41877.9|202
1698343200000|2023-10-26 18:00:00|41942.9|41902.9|41947.8|41907.8|41964.1|41924.1|41926.6|41886.6|214
1698343500000|2023-10-26 18:05:00|41946.6|41906.6|41937.8|41897.8|41971.6|41931.6|41914.1|41874.1|357
1698343800000|2023-10-26 18:10:00|41944.1|41904.1|41944.3|41904.3|42004.3|41964.3|41939.1|41899.1|840
1698344100000|2023-10-26 18:15:00|41939.3|41899.3|41930.4|41890.4|41951.7|41911.7|41915.5|41875.5|426
1698364800000|2023-10-27 00:00:00|41870.4|41830.4|41933|41893|41961.6|41921.6|41854.1|41814.1|143
1698365100000|2023-10-27 00:05:00|41929.2|41889.2|41984.1|41944.1|41986.8|41946.8|41915.4|41875.4|108
1698365400000|2023-10-27 00:10:00|41985.4|41945.4|42006.6|41966.6|42024.1|41984.1|41975.4|41935.4|38
1698365700000|2023-10-27 00:15:00|42014.1|41974.1|42046.6|42006.6|42054|42014|42007.9|41967.9|15
1698366000000|2023-10-27 00:20:00|42050.3|42010.3|42006.5|41966.5|42050.3|42010.3|41996.5|41956.5|25
1698366300000|2023-10-27 00:25:00|42007.8|41967.8|42016.5|41976.5|42021.5|41981.5|42002.8|41962.8|4
1698366600000|2023-10-27 00:30:00|42006.5|41966.5|42037.7|41997.7|42040.2|42000.2|42006.5|41966.5|11
1698366900000|2023-10-27 00:35:00|42036.5|41996.5|42046.4|42006.4|42052.7|42012.7|42017.7|41977.7|13
1698367200000|2023-10-27 00:40:00|42050.2|42010.2|42060.1|42020.1|42070.1|42030.1|42050.1|42010.1|32
1698367500000|2023-10-27 00:45:00|42061.4|42021.4|42096.3|42056.3|42115.1|42075.1|42060.1|42020.1|43
1698367800000|2023-10-27 00:50:00|42097.6|42057.6|42126.3|42086.3|42137.6|42097.6|42097.6|42057.6|68
1698368100000|2023-10-27 00:55:00|42130|42090|42132.5|42092.5|42135|42095|42116.3|42076.3|16
1698368400000|2023-10-27 01:00:00|42136.3|42096.3|42121.2|42081.2|42166.3|42126.3|42107.5|42067.5|29
1698368700000|2023-10-27 01:05:00|42122.5|42082.5|42101.1|42061.1|42138.7|42098.7|42091.1|42051.1|85
1698369000000|2023-10-27 01:10:00|42096.1|42056.1|42071.1|42031.1|42111.1|42071.1|42059.8|42019.8|42
1698369300000|2023-10-27 01:15:00|42066.1|42026.1|42101|42061|42102.3|42062.3|42056.1|42016.1|17
1698369600000|2023-10-27 01:20:00|42097.3|42057.3|42102.3|42062.3|42111|42071|42092.3|42052.3|5
1698369900000|2023-10-27 01:25:00|42098.5|42058.5|42081|42041|42102.3|42062.3|42081|42041|13
1698370200000|2023-10-27 01:30:00|42076|42036|42133.5|42093.5|42137.2|42097.2|42076|42036|178
1698370500000|2023-10-27 01:35:00|42137.2|42097.2|42135.9|42095.9|42137.2|42097.2|42109.7|42069.7|13
1698370800000|2023-10-27 01:40:00|42132.2|42092.2|42170.8|42130.8|42172.1|42132.1|42132.2|42092.2|12
1698371100000|2023-10-27 01:45:00|42168.4|42128.4|42160.8|42120.8|42177.1|42137.1|42150.8|42110.8|20
1698371400000|2023-10-27 01:50:00|42162.1|42122.1|42173.3|42133.3|42184.6|42144.6|42149.5|42109.5|16
1698371700000|2023-10-27 01:55:00|42174.6|42134.6|42172|42132|42174.6|42134.6|42167|42127|6
1698372000000|2023-10-27 02:00:00|42173.3|42133.3|42152|42112|42192|42152|42147|42107|30
1698372300000|2023-10-27 02:05:00|42150.7|42110.7|42121.9|42081.9|42152|42112|42111.9|42071.9|21
1698372600000|2023-10-27 02:10:00|42113.2|42073.2|42120.6|42080.6|42126.9|42086.9|42113.2|42073.2|13
1698372900000|2023-10-27 02:15:00|42111.9|42071.9|42121.8|42081.8|42121.9|42081.9|42110.6|42070.6|13
1698373200000|2023-10-27 02:20:00|42130.6|42090.6|42089.3|42049.3|42131.8|42091.8|42089.3|42049.3|12
1698373500000|2023-10-27 02:25:00|42085.6|42045.6|42085.6|42045.6|42096.9|42056.9|42081.9|42041.9|22
1698373800000|2023-10-27 02:30:00|42095.6|42055.6|42089.3|42049.3|42099.3|42059.3|42085.5|42045.5|30
1698374100000|2023-10-27 02:35:00|42099.3|42059.3|42111.8|42071.8|42125.5|42085.5|42095.5|42055.5|22
1698374400000|2023-10-27 02:40:00|42115.5|42075.5|42114.2|42074.2|42115.5|42075.5|42095.5|42055.5|5
1698374700000|2023-10-27 02:45:00|42112.9|42072.9|42112.9|42072.9|42114.2|42074.2|42095.4|42055.4|13
1698375000000|2023-10-27 02:50:00|42109.1|42069.1|42159.2|42119.2|42160.4|42120.4|42082.8|42042.8|85
1698375300000|2023-10-27 02:55:00|42161.7|42121.7|42144.2|42104.2|42166.8|42126.8|42140.5|42100.5|212
1698375600000|2023-10-27 03:00:00|42135.5|42095.5|42119.1|42079.1|42142.9|42102.9|42115.4|42075.4|17
1698375900000|2023-10-27 03:05:00|42125.4|42085.4|42084.1|42044.1|42132.9|42092.9|42084.1|42044.1|15
1698376200000|2023-10-27 03:10:00|42082.8|42042.8|42064.1|42024.1|42084.1|42044.1|42054.1|42014.1|8
1698376500000|2023-10-27 03:15:00|42069.1|42029.1|42062.8|42022.8|42072.8|42032.8|42054|42014|2
1698376800000|2023-10-27 03:20:00|42064|42024|42075.3|42035.3|42075.3|42035.3|42054|42014|14
1698377100000|2023-10-27 03:25:00|42071.5|42031.5|42065.2|42025.2|42072.7|42032.7|42065.2|42025.2|19
1698377400000|2023-10-27 03:30:00|42075.2|42035.2|42075.2|42035.2|42075.2|42035.2|42071.4|42031.4|7
1698377700000|2023-10-27 03:35:00|42071.4|42031.4|42067.7|42027.7|42075.2|42035.2|42066.4|42026.4|4
1698378000000|2023-10-27 03:40:00|42067.6|42027.6|42067.6|42027.6|42067.6|42027.6|42067.6|42027.6|3
1698378300000|2023-10-27 03:45:00|42071.3|42031.3|42067.6|42027.6|42071.3|42031.3|42067.6|42027.6|1
1698378600000|2023-10-27 03:50:00|42071.3|42031.3|42078.8|42038.8|42083.8|42043.8|42067.6|42027.6|7
1698378900000|2023-10-27 03:55:00|42075.1|42035.1|42088.8|42048.8|42088.8|42048.8|42075.1|42035.1|2
1698379200000|2023-10-27 04:00:00|42088.7|42048.7|42098.7|42058.7|42102.5|42062.5|42088.7|42048.7|6
1698379500000|2023-10-27 04:05:00|42097.5|42057.5|42124.9|42084.9|42124.9|42084.9|42088.7|42048.7|115
1698379800000|2023-10-27 04:10:00|42121.2|42081.2|42129.9|42089.9|42131.2|42091.2|42119.9|42079.9|4
1698380100000|2023-10-27 04:15:00|42136.2|42096.2|42124.9|42084.9|42136.2|42096.2|42119.9|42079.9|7
1698380400000|2023-10-27 04:20:00|42123.6|42083.6|42126.1|42086.1|42131.1|42091.1|42119.9|42079.9|9
1698380700000|2023-10-27 04:25:00|42122.3|42082.3|42132.3|42092.3|42136.1|42096.1|42122.3|42082.3|2
1698381000000|2023-10-27 04:30:00|42141|42101|42157.3|42117.3|42186|42146|42141|42101|17
1698381300000|2023-10-27 04:35:00|42161|42121|42166|42126|42177.2|42137.2|42156|42116|13
1698381600000|2023-10-27 04:40:00|42169.7|42129.7|42179.7|42139.7|42179.7|42139.7|42155.9|42115.9|12
1698381900000|2023-10-27 04:45:00|42183.4|42143.4|42184.6|42144.6|42189.7|42149.7|42164.6|42124.6|17
1698382200000|2023-10-27 04:50:00|42183.4|42143.4|42184.6|42144.6|42188.3|42148.3|42179.6|42139.6|1
1698382500000|2023-10-27 04:55:00|42188.3|42148.3|42189.5|42149.5|42203.3|42163.3|42179.5|42139.5|8
1698382800000|2023-10-27 05:00:00|42185.8|42145.8|42190.8|42150.8|42199.5|42159.5|42179.5|42139.5|8
1698383100000|2023-10-27 05:05:00|42185.8|42145.8|42177|42137|42190.8|42150.8|42175.7|42135.7|4
1698383400000|2023-10-27 05:10:00|42180.7|42140.7|42185.7|42145.7|42189.5|42149.5|42179.5|42139.5|3
1698383700000|2023-10-27 05:15:00|42179.4|42139.4|42190.6|42150.6|42204.4|42164.4|42169.4|42129.4|21
1698384000000|2023-10-27 05:20:00|42185.6|42145.6|42190.6|42150.6|42200.6|42160.6|42175.6|42135.6|11
1698384300000|2023-10-27 05:25:00|42185.6|42145.6|42185.6|42145.6|42199.3|42159.3|42183.1|42143.1|4
1698384600000|2023-10-27 05:30:00|42184.3|42144.3|42190.5|42150.5|42209.3|42169.3|42180.6|42140.6|5
1698384900000|2023-10-27 05:35:00|42185.5|42145.5|42179.2|42139.2|42190.5|42150.5|42165.5|42125.5|11
1698385200000|2023-10-27 05:40:00|42175.5|42135.5|42200.4|42160.4|42200.4|42160.4|42175.5|42135.5|4
1698385500000|2023-10-27 05:45:00|42201.7|42161.7|42229.1|42189.1|42256.7|42216.7|42200.4|42160.4|25
1698385800000|2023-10-27 05:50:00|42230.4|42190.4|42184.1|42144.1|42239.1|42199.1|42184.1|42144.1|18
1698386100000|2023-10-27 05:55:00|42180.4|42140.4|42201.6|42161.6|42246.6|42206.6|42180.4|42140.4|54
1698386400000|2023-10-27 06:00:00|42197.8|42157.8|42205.3|42165.3|42222.8|42182.8|42195.3|42155.3|21
1698386700000|2023-10-27 06:05:00|42201.5|42161.5|42230.2|42190.2|42241.5|42201.5|42196.5|42156.5|11
1698387000000|2023-10-27 06:10:00|42229|42189|42260.2|42220.2|42277.7|42237.7|42226.5|42186.5|99
1698387300000|2023-10-27 06:15:00|42265.2|42225.2|42260.2|42220.2|42287.7|42247.7|42250.2|42210.2|18
1698387600000|2023-10-27 06:20:00|42253.9|42213.9|42262.7|42222.7|42282.7|42242.7|42240.2|42200.2|32
1698387900000|2023-10-27 06:25:00|42272.7|42232.7|42256.4|42216.4|42282.7|42242.7|42247.6|42207.6|17
1698388200000|2023-10-27 06:30:00|42252.6|42212.6|42237.6|42197.6|42266.3|42226.3|42227.6|42187.6|24
1698388500000|2023-10-27 06:35:00|42241.3|42201.3|42261.3|42221.3|42276.3|42236.3|42236.3|42196.3|17
1698388800000|2023-10-27 06:40:00|42260|42220|42272.5|42232.5|42272.5|42232.5|42242.5|42202.5|21
1698389100000|2023-10-27 06:45:00|42276.2|42236.2|42310|42270|42317.5|42277.5|42267.5|42227.5|76
1698389400000|2023-10-27 06:50:00|42308.7|42268.7|42264.9|42224.9|42308.7|42268.7|42259.9|42219.9|63
1698389700000|2023-10-27 06:55:00|42263.7|42223.7|42308.6|42268.6|42314.9|42274.9|42259.9|42219.9|36
1698390000000|2023-10-27 07:00:00|42307.4|42267.4|42288.6|42248.6|42328.6|42288.6|42273.6|42233.6|45
1698390300000|2023-10-27 07:05:00|42284.8|42244.8|42367.3|42327.3|42383.6|42343.6|42272.3|42232.3|96
1698390600000|2023-10-27 07:10:00|42358.5|42318.5|42311|42271|42397.3|42357.3|42311|42271|52
1698390900000|2023-10-27 07:15:00|42314.7|42274.7|42234.7|42194.7|42314.7|42274.7|42233.4|42193.4|58
1698391200000|2023-10-27 07:20:00|42242.2|42202.2|42273.4|42233.4|42273.4|42233.4|42212.2|42172.2|45
1698391500000|2023-10-27 07:25:00|42272.1|42232.1|42283.4|42243.4|42288.4|42248.4|42263.4|42223.4|6
1698391800000|2023-10-27 07:30:00|42287.1|42247.1|42262.1|42222.1|42315.9|42275.9|42247.1|42207.1|59
1698392100000|2023-10-27 07:35:00|42262|42222|42293.3|42253.3|42293.3|42253.3|42237|42197|25
1698392400000|2023-10-27 07:40:00|42302|42262|42330.7|42290.7|42330.7|42290.7|42302|42262|22
1698392700000|2023-10-27 07:45:00|42323.2|42283.2|42373.2|42333.2|42373.2|42333.2|42310.7|42270.7|45
1698393000000|2023-10-27 07:50:00|42379.4|42339.4|42378.2|42338.2|42396.9|42356.9|42371.9|42331.9|117
1698393300000|2023-10-27 07:55:00|42383.2|42343.2|42353.1|42313.1|42398.2|42358.2|42349.4|42309.4|97
1698393600000|2023-10-27 08:00:00|42348.1|42308.1|42348.1|42308.1|42373.1|42333.1|42331.9|42291.9|95
1698393900000|2023-10-27 08:05:00|42349.3|42309.3|42390.6|42350.6|42390.6|42350.6|42344.3|42304.3|10
1698394200000|2023-10-27 08:10:00|42394.3|42354.3|42356.8|42316.8|42394.3|42354.3|42349.3|42309.3|14
1698394500000|2023-10-27 08:15:00|42356.7|42316.7|42389.2|42349.2|42393|42353|42356.7|42316.7|5
1698394800000|2023-10-27 08:20:00|42384.2|42344.2|42397.9|42357.9|42397.9|42357.9|42380.4|42340.4|31
1698395100000|2023-10-27 08:25:00|42392.9|42352.9|42446.6|42406.6|42461.6|42421.6|42392.9|42352.9|78
1698395400000|2023-10-27 08:30:00|42441.6|42401.6|42407.8|42367.8|42447.9|42407.9|42407.8|42367.8|23
1698395700000|2023-10-27 08:35:00|42411.6|42371.6|42436.5|42396.5|42436.5|42396.5|42407.8|42367.8|51
1698396000000|2023-10-27 08:40:00|42447.8|42407.8|42426.5|42386.5|42481.5|42441.5|42417.8|42377.8|96
1698396300000|2023-10-27 08:45:00|42412.8|42372.8|42500.2|42460.2|42507.7|42467.7|42412.8|42372.8|157
1698396600000|2023-10-27 08:50:00|42504|42464|42501.4|42461.4|42514|42474|42471.4|42431.4|76
1698396900000|2023-10-27 08:55:00|42506.4|42466.4|42517.6|42477.6|42517.7|42477.7|42483.9|42443.9|34
1698397200000|2023-10-27 09:00:00|42507.6|42467.6|42428.8|42388.8|42507.6|42467.6|42398.9|42358.9|57
1698397500000|2023-10-27 09:05:00|42432.6|42392.6|42437.5|42397.5|42445.1|42405.1|42418.8|42378.8|29
1698397800000|2023-10-27 09:10:00|42433.8|42393.8|42396.3|42356.3|42433.8|42393.8|42386.3|42346.3|55
1698398100000|2023-10-27 09:15:00|42391.3|42351.3|42376.2|42336.2|42397.5|42357.5|42363.7|42323.7|29
1698398400000|2023-10-27 09:20:00|42381.2|42341.2|42416.2|42376.2|42416.2|42376.2|42375|42335|20
1698398700000|2023-10-27 09:25:00|42414.9|42374.9|42386.1|42346.1|42421.2|42381.2|42361.1|42321.1|52
1698399000000|2023-10-27 09:30:00|42382.4|42342.4|42386.1|42346.1|42387.4|42347.4|42381.1|42341.1|5
1698399300000|2023-10-27 09:35:00|42354.8|42314.8|42368.5|42328.5|42368.5|42328.5|42339.8|42299.8|71
1698399600000|2023-10-27 09:40:00|42372.3|42332.3|42391|42351|42393.5|42353.5|42372.3|42332.3|8
1698399900000|2023-10-27 09:45:00|42387.2|42347.2|42394.7|42354.7|42398.5|42358.5|42381|42341|9
1698400200000|2023-10-27 09:50:00|42389.7|42349.7|42364.7|42324.7|42389.7|42349.7|42358.4|42318.4|87
1698400500000|2023-10-27 09:55:00|42363.4|42323.4|42378.4|42338.4|42379.6|42339.6|42358.4|42318.4|29
1698400800000|2023-10-27 10:00:00|42374.6|42334.6|42413.3|42373.3|42413.3|42373.3|42363.4|42323.4|63
1698401100000|2023-10-27 10:05:00|42409.6|42369.6|42447|42407|42447.1|42407.1|42405.8|42365.8|31
1698401400000|2023-10-27 10:10:00|42450.8|42410.8|42430.8|42390.8|42450.8|42410.8|42430.8|42390.8|10
1698401700000|2023-10-27 10:15:00|42430.7|42390.7|42430.7|42390.7|42445.7|42405.7|42430.7|42390.7|12
1698402000000|2023-10-27 10:20:00|42422|42382|42435.7|42395.7|42445.7|42405.7|42422|42382|15
1698402300000|2023-10-27 10:25:00|42430.7|42390.7|42400.6|42360.6|42430.7|42390.7|42400.6|42360.6|8
1698402600000|2023-10-27 10:30:00|42396.9|42356.9|42405.6|42365.6|42410.6|42370.6|42396.9|42356.9|6
1698402900000|2023-10-27 10:35:00|42395.6|42355.6|42396.8|42356.8|42406.8|42366.8|42386.8|42346.8|16
1698403200000|2023-10-27 10:40:00|42395.5|42355.5|42396.8|42356.8|42400.5|42360.5|42390.5|42350.5|7
1698403500000|2023-10-27 10:45:00|42396.7|42356.7|42390.5|42350.5|42396.7|42356.7|42379.2|42339.2|12
1698403800000|2023-10-27 10:50:00|42386.7|42346.7|42440.4|42400.4|42446.7|42406.7|42386.7|42346.7|12
1698404100000|2023-10-27 10:55:00|42430.4|42390.4|42409.1|42369.1|42430.4|42390.4|42395.4|42355.4|69
1698404400000|2023-10-27 11:00:00|42407.9|42367.9|42397.8|42357.8|42414.1|42374.1|42394.1|42354.1|7
1698404700000|2023-10-27 11:05:00|42404.1|42364.1|42407.8|42367.8|42407.8|42367.8|42397.8|42357.8|16
1698405000000|2023-10-27 11:10:00|42399|42359|42422.8|42382.8|42422.8|42382.8|42394|42354|33
1698405300000|2023-10-27 11:15:00|42424|42384|42397.7|42357.7|42424|42384|42397.7|42357.7|6
1698405600000|2023-10-27 11:20:00|42399|42359|42403.9|42363.9|42417.7|42377.7|42398.9|42358.9|23
1698405900000|2023-10-27 11:25:00|42402.7|42362.7|42377.6|42337.6|42408.9|42368.9|42367.7|42327.7|15
1698406200000|2023-10-27 11:30:00|42381.4|42341.4|42357.6|42317.6|42381.4|42341.4|42357.6|42317.6|13
1698406500000|2023-10-27 11:35:00|42367.6|42327.6|42382.5|42342.5|42391.3|42351.3|42347.6|42307.6|27
1698406800000|2023-10-27 11:40:00|42383.8|42343.8|42382.5|42342.5|42393.8|42353.8|42362.5|42322.5|40
1698407100000|2023-10-27 11:45:00|42383.8|42343.8|42382.5|42342.5|42387.5|42347.5|42367.5|42327.5|47
1698407400000|2023-10-27 11:50:00|42377.5|42337.5|42368.7|42328.7|42387.5|42347.5|42364.9|42324.9|17
1698407700000|2023-10-27 11:55:00|42364.9|42324.9|42373.6|42333.6|42393.7|42353.7|42364.9|42324.9|41
1698408000000|2023-10-27 12:00:00|42377.4|42337.4|42349.8|42309.8|42387.4|42347.4|42348.6|42308.6|36
1698408300000|2023-10-27 12:05:00|42348.6|42308.6|42352.3|42312.3|42369.8|42329.8|42317.3|42277.3|180
1698408600000|2023-10-27 12:10:00|42353.5|42313.5|42406|42366|42411|42371|42347.3|42307.3|147
1698408900000|2023-10-27 12:15:00|42409.8|42369.8|42436|42396|42461|42421|42403.5|42363.5|103
1698409200000|2023-10-27 12:20:00|42437.2|42397.2|42397.2|42357.2|42441|42401|42397.2|42357.2|44
1698409500000|2023-10-27 12:25:00|42387.2|42347.2|42329.6|42289.6|42393.4|42353.4|42327.1|42287.1|142
1698409800000|2023-10-27 12:30:00|42333.4|42293.4|42442.1|42402.1|42459.6|42419.6|42333.4|42293.4|103
1698410100000|2023-10-27 12:35:00|42445.8|42405.8|42397|42357|42502.1|42462.1|42393.3|42353.3|253
1698410400000|2023-10-27 12:40:00|42398.3|42358.3|42355.8|42315.8|42398.3|42358.3|42344.5|42304.5|82
1698413400000|2023-10-27 13:30:00|42390.4|42350.4|42416.6|42376.6|42535.4|42495.4|42385.4|42345.4|1260
1698413700000|2023-10-27 13:35:00|42411.6|42371.6|42421.5|42381.5|42489.1|42449.1|42350.3|42310.3|650
1698414000000|2023-10-27 13:40:00|42425.3|42385.3|42619|42579|42659|42619|42389|42349|692
1698414300000|2023-10-27 13:45:00|42617.8|42577.8|42807.7|42767.7|42811.5|42771.5|42614|42574|1352
1698414600000|2023-10-27 13:50:00|42810.2|42770.2|42790.2|42750.2|42877.7|42837.7|42773.9|42733.9|862
1698414900000|2023-10-27 13:55:00|42786.4|42746.4|42807.7|42767.7|42870.2|42830.2|42783.9|42743.9|501
1698415200000|2023-10-27 14:00:00|42806.4|42766.4|43161.3|43121.3|43193.8|43153.8|42798.9|42758.9|961
1698415500000|2023-10-27 14:05:00|43172.5|43132.5|43030|42990|43190|43150|43015|42975|848
1698415800000|2023-10-27 14:10:00|43028.8|42988.8|43031.2|42991.2|43108.7|43068.7|43001.2|42961.2|729
1698416100000|2023-10-27 14:15:00|43032.5|42992.5|43083.6|43043.6|43142.4|43102.4|43020|42980|565
1698416400000|2023-10-27 14:20:00|43084.9|43044.9|43001.1|42961.1|43111.1|43071.1|42971.1|42931.1|882
1698416700000|2023-10-27 14:25:00|43002.3|42962.3|43013.5|42973.5|43061|43021|42951|42911|841
1698417000000|2023-10-27 14:30:00|43009.7|42969.7|42878.5|42838.5|43034.7|42994.7|42862.3|42822.3|645
1698417300000|2023-10-27 14:35:00|42883.5|42843.5|42793.5|42753.5|42908.5|42868.5|42763.5|42723.5|570
1698417600000|2023-10-27 14:40:00|42789.7|42749.7|42860.9|42820.9|42883.4|42843.4|42779.7|42739.7|415
1698417900000|2023-10-27 14:45:00|42864.7|42824.7|42840.9|42800.9|42864.7|42824.7|42803.4|42763.4|228
1698418200000|2023-10-27 14:50:00|42842.1|42802.1|42964.6|42924.6|42985.9|42945.9|42842.1|42802.1|216
1698418500000|2023-10-27 14:55:00|42968.4|42928.4|43013.3|42973.3|43050.8|43010.8|42965.9|42925.9|265
1698418800000|2023-10-27 15:00:00|43014.6|42974.6|43012|42972|43018.3|42978.3|42920.8|42880.8|308
1698419100000|2023-10-27 15:05:00|43017|42977|43088.2|43048.2|43093.2|43053.2|42980.8|42940.8|238
1698419400000|2023-10-27 15:10:00|43092|43052|43190.7|43150.7|43233.2|43193.2|43083.2|43043.2|529
1698419700000|2023-10-27 15:15:00|43194.4|43154.4|43154.4|43114.4|43226.9|43186.9|43144.4|43104.4|335
1698420000000|2023-10-27 15:20:00|43150.6|43110.6|43161.8|43121.8|43206.9|43166.9|43110.6|43070.6|335
1698420300000|2023-10-27 15:25:00|43165.6|43125.6|43276.8|43236.8|43279.3|43239.3|43094.4|43054.4|503
1698420600000|2023-10-27 15:30:00|43273.1|43233.1|43348|43308|43348|43308|43250.6|43210.6|927
1698420900000|2023-10-27 15:35:00|43338|43298|43344.2|43304.2|43444.2|43404.2|43328|43288|846
1698421200000|2023-10-27 15:40:00|43350.4|43310.4|43280.4|43240.4|43394.2|43354.2|43256.7|43216.7|289
1698421500000|2023-10-27 15:45:00|43276.7|43236.7|43381.6|43341.6|43395.3|43355.3|43224.1|43184.1|359
1698421800000|2023-10-27 15:50:00|43382.8|43342.8|43414|43374|43424|43384|43360.3|43320.3|241
1698422100000|2023-10-27 15:55:00|43415.3|43375.3|43466.5|43426.5|43466.5|43426.5|43374|43334|415
1698422400000|2023-10-27 16:00:00|43465.2|43425.2|43630.2|43590.2|43655.2|43615.2|43451.5|43411.5|854
1698422700000|2023-10-27 16:05:00|43626.4|43586.4|43486.4|43446.4|43651.4|43611.4|43460.1|43420.1|545
1698423000000|2023-10-27 16:10:00|43486.3|43446.3|43482.5|43442.5|43510.1|43470.1|43440.1|43400.1|239
1698423300000|2023-10-27 16:15:00|43485|43445|43501.3|43461.3|43542.5|43502.5|43475|43435|270
1698423600000|2023-10-27 16:20:00|43497.5|43457.5|43272.5|43232.5|43497.5|43457.5|43242.5|43202.5|511
1698423900000|2023-10-27 16:25:00|43276.3|43236.3|43286.2|43246.2|43348.8|43308.8|43265|43225|270
1698424200000|2023-10-27 16:30:00|43282.4|43242.4|43356.1|43316.1|43368.6|43328.6|43272.4|43232.4|374
1698424500000|2023-10-27 16:35:00|43351.1|43311.1|43359.8|43319.8|43381.1|43341.1|43312.3|43272.3|367
1698424800000|2023-10-27 16:40:00|43363.6|43323.6|43307.3|43267.3|43364.8|43324.8|43296|43256|268
1698425100000|2023-10-27 16:45:00|43308.5|43268.5|43339.7|43299.7|43369.7|43329.7|43308.5|43268.5|256
1698425400000|2023-10-27 16:50:00|43349.7|43309.7|43292.1|43252.1|43349.7|43309.7|43287.1|43247.1|249
1698425700000|2023-10-27 16:55:00|43290.9|43250.9|43290.9|43250.9|43327.1|43287.1|43260.9|43220.9|306
1698426000000|2023-10-27 17:00:00|43284.6|43244.6|43223.3|43183.3|43293.3|43253.3|43219.5|43179.5|285
1698426300000|2023-10-27 17:05:00|43224.6|43184.6|43264.5|43224.5|43302|43262|43224.6|43184.6|214
1698426600000|2023-10-27 17:10:00|43274.5|43234.5|43198.2|43158.2|43294.5|43254.5|43182|43142|315
1698426900000|2023-10-27 17:15:00|43202|43162|43142|43102|43234.5|43194.5|43132|43092|361
1698427200000|2023-10-27 17:20:00|43147|43107|43077|43037|43148.3|43108.3|43032.1|42992.1|464
1698427500000|2023-10-27 17:25:00|43072|43032|43190.7|43150.7|43195.8|43155.8|43060.8|43020.8|291
1698427800000|2023-10-27 17:30:00|43195.7|43155.7|43223.2|43183.2|43229.4|43189.4|43162|43122|346
1698428100000|2023-10-27 17:35:00|43228.2|43188.2|43181.9|43141.9|43239.4|43199.4|43125.7|43085.7|312
1698428400000|2023-10-27 17:40:00|43176.9|43136.9|43124.4|43084.4|43216.8|43176.8|43124.4|43084.4|302
1698428700000|2023-10-27 17:45:00|43125.6|43085.6|43166.8|43126.8|43188.1|43148.1|43111.9|43071.9|295
1698429000000|2023-10-27 17:50:00|43170.5|43130.5|43148|43108|43201.7|43161.7|43148|43108|491
1698429300000|2023-10-27 17:55:00|43153|43113|43119.2|43079.2|43154.2|43114.2|43111.7|43071.7|299
1698429600000|2023-10-27 18:00:00|43120.4|43080.4|43164.1|43124.1|43187.9|43147.9|43111.7|43071.7|287
1698429900000|2023-10-27 18:05:00|43154.1|43114.1|43134.1|43094.1|43184.1|43144.1|43116.6|43076.6|488
1698430200000|2023-10-27 18:10:00|43132.8|43092.8|43070.3|43030.3|43142.8|43102.8|43056.6|43016.6|966
1698430500000|2023-10-27 18:15:00|43069|43029|43006.5|42966.5|43069|43029|42886.5|42846.5|847
1698624000000|2023-10-30 00:00:00|42961.4|42921.4|42987.5|42947.5|43020.2|42980.2|42866.3|42826.3|646
1698624300000|2023-10-30 00:05:00|42983.6|42943.6|42991.3|42951.3|43011.3|42971.3|42882.4|42842.4|184
1698624600000|2023-10-30 00:10:00|42990.1|42950.1|42917.8|42877.8|43000.1|42960.1|42897.8|42857.8|177
1698624900000|2023-10-30 00:15:00|42921.6|42881.6|42965|42925|42981.2|42941.2|42915.1|42875.1|63
1698625200000|2023-10-30 00:20:00|42970|42930|42947.7|42907.7|43021.2|42981.2|42938.8|42898.8|42
1698625500000|2023-10-30 00:25:00|42948.8|42908.8|43009.9|42969.9|43018.8|42978.8|42937.7|42897.7|26
1698625800000|2023-10-30 00:30:00|43013.8|42973.8|42939.9|42899.9|43018.8|42978.8|42933.8|42893.8|75
1698626100000|2023-10-30 00:35:00|42943.8|42903.8|42943|42903|42958.7|42918.7|42929.1|42889.1|132
1698626400000|2023-10-30 00:40:00|42944.1|42904.1|42934.1|42894.1|42955.3|42915.3|42912.9|42872.9|72
1698626700000|2023-10-30 00:45:00|42927.9|42887.9|42932.9|42892.9|42937.9|42897.9|42917.9|42877.9|27
1698627000000|2023-10-30 00:50:00|42934|42894|42914|42874|42944|42904|42914|42874|25
1698627300000|2023-10-30 00:55:00|42917.8|42877.8|42917.8|42877.8|42934|42894|42914|42874|34
1698627600000|2023-10-30 01:00:00|42916.7|42876.7|42918.9|42878.9|42963.9|42923.9|42907.8|42867.8|63
1698627900000|2023-10-30 01:05:00|42920|42880|42932.7|42892.7|42937.8|42897.8|42915.4|42875.4|25
1698628200000|2023-10-30 01:10:00|42931.6|42891.6|42913.8|42873.8|42937.7|42897.7|42892.7|42852.7|36
1698628500000|2023-10-30 01:15:00|42917.7|42877.7|42872.6|42832.6|42923.8|42883.8|42871.5|42831.5|37
1698628800000|2023-10-30 01:20:00|42880.3|42840.3|42871.4|42831.4|42880.3|42840.3|42852.6|42812.6|39
1698629100000|2023-10-30 01:25:00|42872.6|42832.6|42831.4|42791.4|42877.6|42837.6|42826.4|42786.4|67
1698629400000|2023-10-30 01:30:00|42835.2|42795.2|42830.2|42790.2|42835.2|42795.2|42814.1|42774.1|52
1698629700000|2023-10-30 01:35:00|42829.1|42789.1|42866.3|42826.3|42870.2|42830.2|42825.2|42785.2|34
1698630000000|2023-10-30 01:40:00|42862.5|42822.5|42880.1|42840.1|42900.1|42860.1|42861.3|42821.3|15
1698630300000|2023-10-30 01:45:00|42885.1|42845.1|42880.1|42840.1|42905.1|42865.1|42865.1|42825.1|65
1698630600000|2023-10-30 01:50:00|42875.1|42835.1|42838.9|42798.9|42885.1|42845.1|42833.9|42793.9|37
1698630900000|2023-10-30 01:55:00|42837.7|42797.7|42892.7|42852.7|42892.7|42852.7|42837.7|42797.7|44
1698631200000|2023-10-30 02:00:00|42887.7|42847.7|42944.9|42904.9|42978.8|42938.8|42882.7|42842.7|56
1698631500000|2023-10-30 02:05:00|42951.1|42911.1|42933.8|42893.8|42951.1|42911.1|42928.8|42888.8|17
1698631800000|2023-10-30 02:10:00|42934.9|42894.9|42973.7|42933.7|42974.9|42934.9|42928.7|42888.7|18
1698632100000|2023-10-30 02:15:00|42969.9|42929.9|42989.8|42949.8|43008.7|42968.7|42969.8|42929.8|30
1698632400000|2023-10-30 02:20:00|42994.8|42954.8|42967.5|42927.5|42998.7|42958.7|42967.5|42927.5|6
1698632700000|2023-10-30 02:25:00|42968.6|42928.6|42934.7|42894.7|42968.6|42928.6|42927|42887|14
1698633000000|2023-10-30 02:30:00|42938.6|42898.6|42949.7|42909.7|42960.9|42920.9|42938.6|42898.6|15
1698633300000|2023-10-30 02:35:00|42948.5|42908.5|42957.4|42917.4|42968.5|42928.5|42939.7|42899.7|2
1698633600000|2023-10-30 02:40:00|42958.5|42918.5|42939.6|42899.6|42958.5|42918.5|42937.3|42897.3|6
1698633900000|2023-10-30 02:45:00|42944.6|42904.6|42970.7|42930.7|42999.6|42959.6|42939.6|42899.6|17
1698634200000|2023-10-30 02:50:00|42979.5|42939.5|43010.7|42970.7|43030.7|42990.7|42970.7|42930.7|16
1698634500000|2023-10-30 02:55:00|42990.7|42950.7|43000.6|42960.6|43000.6|42960.6|42980.6|42940.6|23
1698634800000|2023-10-30 03:00:00|42995.6|42955.6|42984|42944|43010.1|42970.1|42984|42944|24
1698635100000|2023-10-30 03:05:00|42982.8|42942.8|42975.1|42935.1|42985.1|42945.1|42975.1|42935.1|31
1698635400000|2023-10-30 03:10:00|42983.9|42943.9|42971.2|42931.2|42983.9|42943.9|42971.2|42931.2|3
1698635700000|2023-10-30 03:15:00|42978.9|42938.9|42949.3|42909.3|42980|42940|42949.3|42909.3|34
1698636000000|2023-10-30 03:20:00|42948.1|42908.1|42955.4|42915.4|42968.1|42928.1|42928.1|42888.1|12
1698636300000|2023-10-30 03:25:00|42951.5|42911.5|42971.5|42931.5|42975.3|42935.3|42951.5|42911.5|4
1698636600000|2023-10-30 03:30:00|42975.3|42935.3|42999.2|42959.2|42999.2|42959.2|42969.2|42929.2|10
1698636900000|2023-10-30 03:35:00|42994.2|42954.2|42991.4|42951.4|42999.1|42959.1|42985.3|42945.3|13
1698637200000|2023-10-30 03:40:00|42990.3|42950.3|42990.2|42950.2|42990.3|42950.3|42985.2|42945.2|2
1698637500000|2023-10-30 03:45:00|42989.1|42949.1|42979|42939|42989.1|42949.1|42970.2|42930.2|7
1698637800000|2023-10-30 03:50:00|42975.2|42935.2|42970.1|42930.1|42975.2|42935.2|42967.9|42927.9|3
1698638100000|2023-10-30 03:55:00|42969|42929|42955.1|42915.1|42979|42939|42950.1|42910.1|14
1698638400000|2023-10-30 04:00:00|42950.1|42910.1|42953.9|42913.9|42958.9|42918.9|42950.1|42910.1|2
1698638700000|2023-10-30 04:05:00|42958.9|42918.9|42948.9|42908.9|42963.9|42923.9|42947.7|42907.7|6
1698639000000|2023-10-30 04:10:00|42948.8|42908.8|42938.8|42898.8|42948.8|42908.8|42935|42895|0
1698639300000|2023-10-30 04:15:00|42939.9|42899.9|42948.8|42908.8|42949.9|42909.9|42939.9|42899.9|3
1698639600000|2023-10-30 04:20:00|42944.9|42904.9|42948.7|42908.7|42949.9|42909.9|42943.7|42903.7|3
1698639900000|2023-10-30 04:25:00|42944.9|42904.9|42953.7|42913.7|42953.7|42913.7|42943.7|42903.7|3
1698640200000|2023-10-30 04:30:00|42949.8|42909.8|42969.8|42929.8|42989.8|42949.8|42949.8|42909.8|12
1698640500000|2023-10-30 04:35:00|42968.6|42928.6|42968.6|42928.6|42983.6|42943.6|42968.6|42928.6|5
1698640800000|2023-10-30 04:40:00|42973.6|42933.6|42973.6|42933.6|42978.6|42938.6|42973.6|42933.6|0
1698641100000|2023-10-30 04:45:00|42973.5|42933.5|42969.6|42929.6|42973.5|42933.5|42965.8|42925.8|1
1698641400000|2023-10-30 04:50:00|42973.5|42933.5|42989.6|42949.6|42993.5|42953.5|42973.5|42933.5|5
1698641700000|2023-10-30 04:55:00|42993.4|42953.4|42954.6|42914.6|42999.6|42959.6|42954.6|42914.6|17
1698642000000|2023-10-30 05:00:00|42953.4|42913.4|42948.4|42908.4|42954.6|42914.6|42939.5|42899.5|6
1698642300000|2023-10-30 05:05:00|42944.5|42904.5|42944.5|42904.5|42958.4|42918.4|42944.5|42904.5|3
1698642600000|2023-10-30 05:10:00|42948.3|42908.3|42958.3|42918.3|42968.3|42928.3|42948.3|42908.3|7
1698642900000|2023-10-30 05:15:00|42954.4|42914.4|42968.2|42928.2|42969.4|42929.4|42949.4|42909.4|6
1698643200000|2023-10-30 05:20:00|42964.4|42924.4|42964.3|42924.3|42964.4|42924.4|42950.5|42910.5|2
1698643500000|2023-10-30 05:25:00|42960.5|42920.5|42929.3|42889.3|42964.3|42924.3|42929.3|42889.3|5
1698643800000|2023-10-30 05:30:00|42925.4|42885.4|42948.1|42908.1|42948.1|42908.1|42912|42872|8
1698644100000|2023-10-30 05:35:00|42939.3|42899.3|42938.1|42898.1|42948.1|42908.1|42929.2|42889.2|3
1698644400000|2023-10-30 05:40:00|42943.1|42903.1|42959.2|42919.2|43005.3|42965.3|42939.2|42899.2|64
1698644700000|2023-10-30 05:45:00|42963|42923|42938|42898|42963|42923|42938|42898|13
1698645000000|2023-10-30 05:50:00|42939.1|42899.1|42932.9|42892.9|42943|42903|42927.9|42887.9|10
1698645300000|2023-10-30 05:55:00|42929.1|42889.1|42951.3|42911.3|42956.3|42916.3|42916.8|42876.8|22
1698645600000|2023-10-30 06:00:00|42950.2|42910.2|42950.1|42910.1|42960.2|42920.2|42931.3|42891.3|37
1698645900000|2023-10-30 06:05:00|42949|42909|42951.2|42911.2|42961.2|42921.2|42940.1|42900.1|6
1698646200000|2023-10-30 06:10:00|42955.1|42915.1|42957.3|42917.3|42975.1|42935.1|42955.1|42915.1|16
1698646500000|2023-10-30 06:15:00|42956.2|42916.2|42961.1|42921.1|42965|42925|42955|42915|6
1698646800000|2023-10-30 06:20:00|42960|42920|42961.1|42921.1|42971.1|42931.1|42952.3|42912.3|40
1698647100000|2023-10-30 06:25:00|42956.1|42916.1|42941|42901|42956.1|42916.1|42941|42901|4
1698647400000|2023-10-30 06:30:00|42944.9|42904.9|42919.9|42879.9|42951|42911|42916|42876|19
1698647700000|2023-10-30 06:35:00|42916|42876|42876|42836|42916|42876|42876|42836|14
1698648000000|2023-10-30 06:40:00|42879.8|42839.8|42880.9|42840.9|42899.8|42859.8|42869.8|42829.8|14
1698648300000|2023-10-30 06:45:00|42875.9|42835.9|42889.7|42849.7|42900.9|42860.9|42875.9|42835.9|33
1698648600000|2023-10-30 06:50:00|42880.9|42840.9|42884.7|42844.7|42912.4|42872.4|42878.6|42838.6|25
1698648900000|2023-10-30 06:55:00|42889.7|42849.7|42875.8|42835.8|42889.7|42849.7|42864.6|42824.6|28
1698649200000|2023-10-30 07:00:00|42879.6|42839.6|42880.7|42840.7|42894.6|42854.6|42874.6|42834.6|12
1698649500000|2023-10-30 07:05:00|42884.6|42844.6|42889.6|42849.6|42890.7|42850.7|42874.6|42834.6|19
1698649800000|2023-10-30 07:10:00|42884.6|42844.6|42897.2|42857.2|42898.4|42858.4|42884.5|42844.5|18
1698650100000|2023-10-30 07:15:00|42893.4|42853.4|42919.5|42879.5|42919.5|42879.5|42893.4|42853.4|21
1698650400000|2023-10-30 07:20:00|42918.3|42878.3|42917.2|42877.2|42922.2|42882.2|42898.3|42858.3|19
1698650700000|2023-10-30 07:25:00|42921|42881|42897.1|42857.1|42921|42881|42896|42856|13
1698651000000|2023-10-30 07:30:00|42896|42856|42857.1|42817.1|42897.1|42857.1|42855.9|42815.9|37
1698651300000|2023-10-30 07:35:00|42855.9|42815.9|42852|42812|42862.1|42822.1|42852|42812|12
1698651600000|2023-10-30 07:40:00|42847|42807|42812|42772|42847|42807|42812|42772|51
1698651900000|2023-10-30 07:45:00|42817|42777|42836.9|42796.9|42838.1|42798.1|42808.1|42768.1|30
1698652200000|2023-10-30 07:50:00|42835.8|42795.8|42809.2|42769.2|42835.8|42795.8|42778.1|42738.1|30
1698652500000|2023-10-30 07:55:00|42799.2|42759.2|42793|42753|42799.2|42759.2|42783|42743|11
1698652800000|2023-10-30 08:00:00|42794.1|42754.1|42782.9|42742.9|42806.9|42766.9|42764.1|42724.1|38
1698653100000|2023-10-30 08:05:00|42779.1|42739.1|42794|42754|42807.9|42767.9|42777.9|42737.9|31
1698653400000|2023-10-30 08:10:00|42790.2|42750.2|42817.9|42777.9|42817.9|42777.9|42777.9|42737.9|7
1698653700000|2023-10-30 08:15:00|42809|42769|42827.8|42787.8|42827.8|42787.8|42804|42764|8
1698654000000|2023-10-30 08:20:00|42826.7|42786.7|42857.8|42817.8|42863.9|42823.9|42817.8|42777.8|19
1698654300000|2023-10-30 08:25:00|42866.6|42826.6|42866.6|42826.6|42881.6|42841.6|42857.7|42817.7|17
1698654600000|2023-10-30 08:30:00|42862.7|42822.7|42859.9|42819.9|42876.6|42836.6|42856.6|42816.6|14
1698654900000|2023-10-30 08:35:00|42858.8|42818.8|42815.4|42775.4|42863.8|42823.8|42787.6|42747.6|51
1698655200000|2023-10-30 08:40:00|42807.6|42767.6|42812.6|42772.6|42851.5|42811.5|42807.6|42767.6|56
1698655500000|2023-10-30 08:45:00|42808.7|42768.7|42787.6|42747.6|42808.7|42768.7|42780.3|42740.3|30
1698655800000|2023-10-30 08:50:00|42783.7|42743.7|42807.5|42767.5|42815.3|42775.3|42781.4|42741.4|23
1698656100000|2023-10-30 08:55:00|42803.6|42763.6|42796.3|42756.3|42807.5|42767.5|42792.5|42752.5|13
1698656400000|2023-10-30 09:00:00|42791.3|42751.3|42766.3|42726.3|42795.2|42755.2|42756.3|42716.3|62
1698656700000|2023-10-30 09:05:00|42770.2|42730.2|42795.1|42755.1|42815.1|42775.1|42770.2|42730.2|27
1698657000000|2023-10-30 09:10:00|42791.2|42751.2|42775.1|42735.1|42791.2|42751.2|42765.1|42725.1|15
1698657300000|2023-10-30 09:15:00|42771.2|42731.2|42781.2|42741.2|42791.2|42751.2|42751.2|42711.2|29
1698657600000|2023-10-30 09:20:00|42777.3|42737.3|42761.1|42721.1|42811.1|42771.1|42761.1|42721.1|17
1698657900000|2023-10-30 09:25:00|42756.1|42716.1|42713.3|42673.3|42756.1|42716.1|42713.3|42673.3|37
1698658200000|2023-10-30 09:30:00|42707.2|42667.2|42716|42676|42731.1|42691.1|42703.3|42663.3|21
1698658500000|2023-10-30 09:35:00|42714.9|42674.9|42691|42651|42716|42676|42691|42651|34
1698658800000|2023-10-30 09:40:00|42692.1|42652.1|42722.1|42682.1|42731|42691|42687.1|42647.1|21
1698659100000|2023-10-30 09:45:00|42720.9|42680.9|42744.8|42704.8|42744.8|42704.8|42720.9|42680.9|61
1698659400000|2023-10-30 09:50:00|42740.9|42700.9|42729.7|42689.7|42750.9|42710.9|42720.9|42680.9|48
1698659700000|2023-10-30 09:55:00|42730.9|42690.9|42746.9|42706.9|42763.1|42723.1|42720.8|42680.8|50
1698660000000|2023-10-30 10:00:00|42751.9|42711.9|42699.6|42659.6|42761.9|42721.9|42698.5|42658.5|95
1698660300000|2023-10-30 10:05:00|42698.5|42658.5|42710.7|42670.7|42713.5|42673.5|42670.7|42630.7|39
1698660600000|2023-10-30 10:10:00|42705.7|42665.7|42652.9|42612.9|42709.6|42669.6|42652.9|42612.9|40
1698660900000|2023-10-30 10:15:00|42647.9|42607.9|42647.9|42607.9|42662.9|42622.9|42639.1|42599.1|84
1698661200000|2023-10-30 10:20:00|42652.9|42612.9|42612.9|42572.9|42656.8|42616.8|42612.9|42572.9|56
1698661500000|2023-10-30 10:25:00|42609|42569|42636.7|42596.7|42646.7|42606.7|42609|42569|23
1698661800000|2023-10-30 10:30:00|42631.7|42591.7|42636.6|42596.6|42652.8|42612.8|42626.6|42586.6|45
1698662100000|2023-10-30 10:35:00|42631.6|42591.6|42610.5|42570.5|42645.5|42605.5|42606.6|42566.6|46
1698662400000|2023-10-30 10:40:00|42606.6|42566.6|42626.5|42586.5|42626.6|42586.6|42606.6|42566.6|12
1698662700000|2023-10-30 10:45:00|42622.7|42582.7|42640.4|42600.4|42656.5|42616.5|42621.5|42581.5|45
1698663000000|2023-10-30 10:50:00|42650.4|42610.4|42656.5|42616.5|42676.5|42636.5|42636.5|42596.5|20
1698663300000|2023-10-30 10:55:00|42655.3|42615.3|42626.4|42586.4|42655.3|42615.3|42626.4|42586.4|44
1698663600000|2023-10-30 11:00:00|42622.5|42582.5|42646.4|42606.4|42656.4|42616.4|42622.5|42582.5|18
1698663900000|2023-10-30 11:05:00|42642.5|42602.5|42645.2|42605.2|42662.5|42622.5|42621.4|42581.4|47
1698664200000|2023-10-30 11:10:00|42646.3|42606.3|42626.3|42586.3|42656.3|42616.3|42626.3|42586.3|25
1698664500000|2023-10-30 11:15:00|42621.3|42581.3|42630.1|42590.1|42635.1|42595.1|42621.3|42581.3|21
1698664800000|2023-10-30 11:20:00|42635.1|42595.1|42630.1|42590.1|42635.1|42595.1|42630.1|42590.1|13
1698665100000|2023-10-30 11:25:00|42635.1|42595.1|42646.2|42606.2|42655.1|42615.1|42635|42595|30
1698665400000|2023-10-30 11:30:00|42645|42605|42621.1|42581.1|42645|42605|42620|42580|33
1698665700000|2023-10-30 11:35:00|42625|42585|42601.1|42561.1|42627.2|42587.2|42601.1|42561.1|47
1698666000000|2023-10-30 11:40:00|42604.9|42564.9|42581|42541|42607.2|42567.2|42552.2|42512.2|111
1698666300000|2023-10-30 11:45:00|42579.9|42539.9|42607.1|42567.1|42612.1|42572.1|42577.1|42537.1|65
1698666600000|2023-10-30 11:50:00|42606|42566|42574.8|42534.8|42606|42566|42562.1|42522.1|91
1698666900000|2023-10-30 11:55:00|42573.7|42533.7|42559.8|42519.8|42573.7|42533.7|42539.8|42499.8|83
1698667200000|2023-10-30 12:00:00|42555.9|42515.9|42529.7|42489.7|42568.1|42528.1|42524.7|42484.7|103
1698667500000|2023-10-30 12:05:00|42524.7|42484.7|42529.7|42489.7|42544.7|42504.7|42478.6|42438.6|170
1698667800000|2023-10-30 12:10:00|42538.6|42498.6|42569.6|42529.6|42577.4|42537.4|42529.7|42489.7|76
1698668100000|2023-10-30 12:15:00|42568.5|42528.5|42579.6|42539.6|42579.6|42539.6|42559.6|42519.6|44
1698668400000|2023-10-30 12:20:00|42593.5|42553.5|42616.8|42576.8|42658|42618|42588.5|42548.5|200
1698668700000|2023-10-30 12:25:00|42617.9|42577.9|42616.8|42576.8|42637.9|42597.9|42607.9|42567.9|43
1698669000000|2023-10-30 12:30:00|42612.9|42572.9|42574.5|42534.5|42616.8|42576.8|42569.5|42529.5|49
1698669300000|2023-10-30 12:35:00|42569.5|42529.5|42486.7|42446.7|42569.5|42529.5|42485.5|42445.5|70
1698669600000|2023-10-30 12:40:00|42489.4|42449.4|42486.6|42446.6|42516.6|42476.6|42404.4|42364.4|225
1698672600000|2023-10-30 13:30:00|42502.9|42462.9|42236.6|42196.6|42536.2|42496.2|42227.7|42187.7|2033
1698672900000|2023-10-30 13:35:00|42231.6|42191.6|42212.7|42172.7|42256.6|42216.6|42137|42097|1098
1698673200000|2023-10-30 13:40:00|42221.5|42181.5|42243.1|42203.1|42263.1|42223.1|42142|42102|622
1698673500000|2023-10-30 13:45:00|42239.2|42199.2|42314.2|42274.2|42455.3|42415.3|42235.4|42195.4|730
1698673800000|2023-10-30 13:50:00|42319.2|42279.2|42454.2|42414.2|42480.3|42440.3|42277|42237|376
1698674100000|2023-10-30 13:55:00|42458|42418|42370.2|42330.2|42486.4|42446.4|42335.3|42295.3|251
1698674400000|2023-10-30 14:00:00|42366.4|42326.4|42354.1|42314.1|42382.5|42342.5|42304.1|42264.1|332
1698674700000|2023-10-30 14:05:00|42355.2|42315.2|42336.3|42296.3|42405.2|42365.2|42335.2|42295.2|350
1698675000000|2023-10-30 14:10:00|42335.2|42295.2|42478.6|42438.6|42505.2|42465.2|42325.2|42285.2|507
1698675300000|2023-10-30 14:15:00|42477.5|42437.5|42507.4|42467.4|42528.6|42488.6|42456.3|42416.3|237
1698675600000|2023-10-30 14:20:00|42506.3|42466.3|42507.4|42467.4|42537.4|42497.4|42419|42379|257
1698675900000|2023-10-30 14:25:00|42503.5|42463.5|42489.6|42449.6|42540.7|42500.7|42455.1|42415.1|353
1698676200000|2023-10-30 14:30:00|42488.5|42448.5|42431.7|42391.7|42489.6|42449.6|42390.1|42350.1|246
1698676500000|2023-10-30 14:35:00|42433.9|42393.9|42501.6|42461.6|42522.8|42482.8|42421.7|42381.7|194
1698676800000|2023-10-30 14:40:00|42511.6|42471.6|42563.8|42523.8|42583.9|42543.9|42495.5|42455.5|262
1698677100000|2023-10-30 14:45:00|42567.7|42527.7|42492.7|42452.7|42596.1|42556.1|42492.7|42452.7|245
1698677400000|2023-10-30 14:50:00|42488.8|42448.8|42453.1|42413.1|42511.5|42471.5|42405.4|42365.4|368
1698677700000|2023-10-30 14:55:00|42452|42412|42504.2|42464.2|42523.1|42483.1|42439.3|42399.3|161
1698678000000|2023-10-30 15:00:00|42503.1|42463.1|42420.8|42380.8|42503.1|42463.1|42420.8|42380.8|300
1698678300000|2023-10-30 15:05:00|42416.9|42376.9|42422.4|42382.4|42444.7|42404.7|42401.9|42361.9|257
1698678600000|2023-10-30 15:10:00|42418.5|42378.5|42357.4|42317.4|42423.5|42383.5|42352.4|42312.4|237
1698678900000|2023-10-30 15:15:00|42352.4|42312.4|42311.2|42271.2|42374.6|42334.6|42302.3|42262.3|243
1698679200000|2023-10-30 15:20:00|42312.3|42272.3|42302.3|42262.3|42321.2|42281.2|42302.3|42262.3|138
1698679500000|2023-10-30 15:25:00|42307.3|42267.3|42355.6|42315.6|42366.8|42326.8|42307.3|42267.3|292
1698679800000|2023-10-30 15:30:00|42354.5|42314.5|42290.6|42250.6|42395.6|42355.6|42286.7|42246.7|355
1698680100000|2023-10-30 15:35:00|42294.4|42254.4|42216|42176|42294.4|42254.4|42182.2|42142.2|549
1698680400000|2023-10-30 15:40:00|42201|42161|42125.4|42085.4|42217.2|42177.2|42112.7|42072.7|629
1698680700000|2023-10-30 15:45:00|42126.5|42086.5|42052.6|42012.6|42135.4|42095.4|42046.5|42006.5|324
1698681000000|2023-10-30 15:50:00|42057.6|42017.6|42092.6|42052.6|42111.5|42071.5|42025.4|41985.4|305
1698681300000|2023-10-30 15:55:00|42091.4|42051.4|42099.8|42059.8|42118.6|42078.6|42049.2|42009.2|345
1698681600000|2023-10-30 16:00:00|42098.6|42058.6|42032.5|41992.5|42130.9|42090.9|42027.5|41987.5|350
1698681900000|2023-10-30 16:05:00|42028.6|41988.6|42054.2|42014.2|42079.2|42039.2|42019.7|41979.7|309
1698682200000|2023-10-30 16:10:00|42059.2|42019.2|42067.4|42027.4|42075.8|42035.8|42029.6|41989.6|269
1698682500000|2023-10-30 16:15:00|42059.6|42019.6|41997.4|41957.4|42059.6|42019.6|41987.4|41947.4|257
1698682800000|2023-10-30 16:20:00|41996.2|41956.2|41987.3|41947.3|42007.3|41967.3|41965.1|41925.1|194
1698683100000|2023-10-30 16:25:00|41997.3|41957.3|41975|41935|42016.2|41976.2|41965|41925|247
1698683400000|2023-10-30 16:30:00|41970|41930|41993.9|41953.9|42023.9|41983.9|41960|41920|162
1698683700000|2023-10-30 16:35:00|41985|41945|41928.8|41888.8|42013.9|41973.9|41928.8|41888.8|353
1698684000000|2023-10-30 16:40:00|41931.1|41891.1|41858.2|41818.2|41942.7|41902.7|41848.2|41808.2|566
1698684300000|2023-10-30 16:45:00|41863.2|41823.2|41801.5|41761.5|41922.7|41882.7|41767.6|41727.6|516
1698684600000|2023-10-30 16:50:00|41801.4|41761.4|41754.7|41714.7|41824.8|41784.8|41695.8|41655.8|895
1698684900000|2023-10-30 16:55:00|41755.8|41715.8|41695.7|41655.7|41814.7|41774.7|41685.7|41645.7|496
1698685200000|2023-10-30 17:00:00|41700.7|41660.7|41664|41624|41741.8|41701.8|41661.2|41621.2|603
1698685500000|2023-10-30 17:05:00|41659|41619|41746.2|41706.2|41772.3|41732.3|41659|41619|500
1698685800000|2023-10-30 17:10:00|41745.1|41705.1|41736.1|41696.1|41746.2|41706.2|41664.4|41624.4|408
1698686100000|2023-10-30 17:15:00|41735|41695|41722.7|41682.7|41771.1|41731.1|41716.6|41676.6|245
1698686400000|2023-10-30 17:20:00|41726.6|41686.6|41744.4|41704.4|41797.7|41757.7|41716.6|41676.6|525
1698686700000|2023-10-30 17:25:00|41754.4|41714.4|41717.6|41677.6|41767.1|41727.1|41696.5|41656.5|432
1698687000000|2023-10-30 17:30:00|41707.6|41667.6|41663.1|41623.1|41741.5|41701.5|41663.1|41623.1|453
1698687300000|2023-10-30 17:35:00|41672|41632|41559.2|41519.2|41705.3|41665.3|41559.2|41519.2|568
1698687600000|2023-10-30 17:40:00|41543.1|41503.1|41712.5|41672.5|41712.5|41672.5|41543.1|41503.1|485
1698687900000|2023-10-30 17:45:00|41716.4|41676.4|41665.2|41625.2|41734.7|41694.7|41655.3|41615.3|387
1698688200000|2023-10-30 17:50:00|41664.1|41624.1|41713.6|41673.6|41717.4|41677.4|41649.1|41609.1|287
1698688500000|2023-10-30 17:55:00|41712.4|41672.4|41717.4|41677.4|41767.4|41727.4|41667.4|41627.4|442
1698688800000|2023-10-30 18:00:00|41721.3|41681.3|41659.6|41619.6|41738.5|41698.5|41609.6|41569.6|610
1698689100000|2023-10-30 18:05:00|41649.6|41609.6|41674.6|41634.6|41707.4|41667.4|41639.6|41599.6|697
1698689400000|2023-10-30 18:10:00|41679.6|41639.6|41696.8|41656.8|41718.5|41678.5|41659.6|41619.6|1326
1698689700000|2023-10-30 18:15:00|41702.9|41662.9|41720.7|41680.7|41737.9|41697.9|41681.8|41641.8|640
1698710400000|2023-10-31 00:00:00|41701|41661|41625.9|41585.9|41704.9|41664.9|41571|41531|209
1698710700000|2023-10-31 00:05:00|41629.8|41589.8|41615.9|41575.9|41629.8|41589.8|41609.8|41569.8|21
1698711000000|2023-10-31 00:10:00|41614.8|41574.8|41589.8|41549.8|41624.8|41584.8|41558.7|41518.7|53
1698711300000|2023-10-31 00:15:00|41599.8|41559.8|41640.8|41600.8|41649.7|41609.7|41599.8|41559.8|27
1698711600000|2023-10-31 00:20:00|41639.7|41599.7|41660.8|41620.8|41679.7|41639.7|41634.7|41594.7|25
1698711900000|2023-10-31 00:25:00|41664.7|41624.7|41648.5|41608.5|41668.6|41628.6|41638.6|41598.6|7
1698712200000|2023-10-31 00:30:00|41647.4|41607.4|41619.6|41579.6|41653.5|41613.5|41619.6|41579.6|20
1698712500000|2023-10-31 00:35:00|41614.6|41574.6|41609.6|41569.6|41618.5|41578.5|41598.5|41558.5|18
1698712800000|2023-10-31 00:40:00|41603.5|41563.5|41588.4|41548.4|41608.5|41568.5|41583.4|41543.4|16
1698713100000|2023-10-31 00:45:00|41589.5|41549.5|41563.4|41523.4|41593.4|41553.4|41544.5|41504.5|82
1698713400000|2023-10-31 00:50:00|41567.3|41527.3|41518.9|41478.9|41567.3|41527.3|41518.9|41478.9|40
1698713700000|2023-10-31 00:55:00|41517.8|41477.8|41538.9|41498.9|41545|41505|41513.9|41473.9|31
1698714000000|2023-10-31 01:00:00|41543.9|41503.9|41495|41455|41563.9|41523.9|41480.6|41440.6|121
1698714300000|2023-10-31 01:05:00|41493.9|41453.9|41557.2|41517.2|41558.3|41518.3|41463.9|41423.9|46
1698714600000|2023-10-31 01:10:00|41547.2|41507.2|41567.1|41527.1|41577.1|41537.1|41537.1|41497.1|43
1698714900000|2023-10-31 01:15:00|41563.2|41523.2|41559.3|41519.3|41587.1|41547.1|41558.2|41518.2|25
1698715200000|2023-10-31 01:20:00|41558.2|41518.2|41538.2|41498.2|41560.4|41520.4|41530.4|41490.4|6
1698715500000|2023-10-31 01:25:00|41539.3|41499.3|41539.2|41499.2|41550.3|41510.3|41539.2|41499.2|4
1698715800000|2023-10-31 01:30:00|41538.1|41498.1|41458.1|41418.1|41539.2|41499.2|41458.1|41418.1|29
1698716100000|2023-10-31 01:35:00|41459.2|41419.2|41453|41413|41468.1|41428.1|41448.1|41408.1|29
1698716400000|2023-10-31 01:40:00|41458|41418|41449.1|41409.1|41463|41423|41448|41408|14
1698716700000|2023-10-31 01:45:00|41455.2|41415.2|41419.1|41379.1|41458|41418|41418|41378|47
1698717000000|2023-10-31 01:50:00|41423|41383|41462.9|41422.9|41462.9|41422.9|41418|41378|12
1698717300000|2023-10-31 01:55:00|41457.9|41417.9|41462.9|41422.9|41472.9|41432.9|41454|41414|5
1698717600000|2023-10-31 02:00:00|41467.9|41427.9|41457.9|41417.9|41469|41429|41457.9|41417.9|6
1698717900000|2023-10-31 02:05:00|41452.9|41412.9|41452.8|41412.8|41462.8|41422.8|41452.8|41412.8|6
1698718200000|2023-10-31 02:10:00|41447.8|41407.8|41467.8|41427.8|41472.8|41432.8|41447.8|41407.8|19
1698718500000|2023-10-31 02:15:00|41466.7|41426.7|41467.8|41427.8|41472.8|41432.8|41457.8|41417.8|8
1698718800000|2023-10-31 02:20:00|41471.7|41431.7|41422.7|41382.7|41471.7|41431.7|41422.7|41382.7|17
1698719100000|2023-10-31 02:25:00|41421.6|41381.6|41417.7|41377.7|41422.7|41382.7|41416.6|41376.6|7
1698719400000|2023-10-31 02:30:00|41418.8|41378.8|41402.7|41362.7|41418.8|41378.8|41402.7|41362.7|19
1698719700000|2023-10-31 02:35:00|41402.6|41362.6|41407.6|41367.6|41412.6|41372.6|41402.6|41362.6|7
1698720000000|2023-10-31 02:40:00|41403.7|41363.7|41402.6|41362.6|41411.5|41371.5|41402.6|41362.6|8
1698720300000|2023-10-31 02:45:00|41397.6|41357.6|41420.3|41380.3|41429.3|41389.3|41385.4|41345.4|30
1698720600000|2023-10-31 02:50:00|41430.3|41390.3|41441.4|41401.4|41452.5|41412.5|41420.3|41380.3|27
1698720900000|2023-10-31 02:55:00|41437.5|41397.5|41427.5|41387.5|41442.5|41402.5|41418.6|41378.6|9
1698721200000|2023-10-31 03:00:00|41422.5|41382.5|41422.4|41382.4|41423.6|41383.6|41407.5|41367.5|17
1698721500000|2023-10-31 03:05:00|41418.5|41378.5|41412.4|41372.4|41422.4|41382.4|41408.5|41368.5|7
1698721800000|2023-10-31 03:10:00|41408.5|41368.5|41402.4|41362.4|41412.4|41372.4|41398.5|41358.5|6
1698722100000|2023-10-31 03:15:00|41412.4|41372.4|41408.4|41368.4|41424.6|41384.6|41402.3|41362.3|15
1698722400000|2023-10-31 03:20:00|41412.3|41372.3|41418.4|41378.4|41423.4|41383.4|41412.3|41372.3|9
1698722700000|2023-10-31 03:25:00|41422.3|41382.3|41422.3|41382.3|41432.3|41392.3|41418.4|41378.4|11
1698723000000|2023-10-31 03:30:00|41421.2|41381.2|41412.2|41372.2|41427.3|41387.3|41412.2|41372.2|7
1698723300000|2023-10-31 03:35:00|41408.3|41368.3|41398.3|41358.3|41412.2|41372.2|41392.2|41352.2|6
1698723600000|2023-10-31 03:40:00|41402.2|41362.2|41397.2|41357.2|41402.2|41362.2|41392.2|41352.2|3
1698723900000|2023-10-31 03:45:00|41397.1|41357.1|41389.9|41349.9|41397.1|41357.1|41386|41346|14
1698724200000|2023-10-31 03:50:00|41386|41346|41396|41356|41396|41356|41386|41346|2
1698724500000|2023-10-31 03:55:00|41394.9|41354.9|41395.9|41355.9|41396|41356|41394.9|41354.9|3
1698724800000|2023-10-31 04:00:00|41394.8|41354.8|41389.8|41349.8|41395.9|41355.9|41389.8|41349.8|3
1698725100000|2023-10-31 04:05:00|41385.9|41345.9|41384.8|41344.8|41389.8|41349.8|41375.9|41335.9|10
1698725400000|2023-10-31 04:10:00|41379.8|41339.8|41384.7|41344.7|41385.9|41345.9|41379.8|41339.8|3
1698725700000|2023-10-31 04:15:00|41385.8|41345.8|41394.7|41354.7|41395.8|41355.8|41384.7|41344.7|8
1698726000000|2023-10-31 04:20:00|41379.7|41339.7|41369.7|41329.7|41379.7|41339.7|41369.7|41329.7|26
1698726300000|2023-10-31 04:25:00|41374.7|41334.7|41369.6|41329.6|41374.7|41334.7|41369.6|41329.6|2
1698726600000|2023-10-31 04:30:00|41370.7|41330.7|41384.6|41344.6|41436.8|41396.8|41370.7|41330.7|57
1698726900000|2023-10-31 04:35:00|41394.6|41354.6|41355.7|41315.7|41395.7|41355.7|41349.6|41309.6|25
1698727200000|2023-10-31 04:40:00|41355.6|41315.6|41374.5|41334.5|41374.5|41334.5|41349.5|41309.5|28
1698727500000|2023-10-31 04:45:00|41370.6|41330.6|41385.6|41345.6|41389.5|41349.5|41370.6|41330.6|8
1698727800000|2023-10-31 04:50:00|41390.6|41350.6|41385.6|41345.6|41395.6|41355.6|41385.6|41345.6|4
1698728100000|2023-10-31 04:55:00|41385.5|41345.5|41409.4|41369.4|41427.2|41387.2|41385.5|41345.5|58
1698728400000|2023-10-31 05:00:00|41410.5|41370.5|41399.4|41359.4|41414.4|41374.4|41395.5|41355.5|4
1698728700000|2023-10-31 05:05:00|41419.4|41379.4|41414.3|41374.3|41429.4|41389.4|41414.3|41374.3|7
1698729000000|2023-10-31 05:10:00|41405.4|41365.4|41410.4|41370.4|41424.3|41384.3|41395.4|41355.4|8
1698729300000|2023-10-31 05:15:00|41414.3|41374.3|41415.4|41375.4|41424.3|41384.3|41404.3|41364.3|8
1698729600000|2023-10-31 05:20:00|41410.4|41370.4|41404.2|41364.2|41419.3|41379.3|41389.2|41349.2|10
1698729900000|2023-10-31 05:25:00|41405.3|41365.3|41409.2|41369.2|41424.2|41384.2|41405.3|41365.3|3
1698730200000|2023-10-31 05:30:00|41411.4|41371.4|41395.3|41355.3|41425.3|41385.3|41395.3|41355.3|9
1698730500000|2023-10-31 05:35:00|41399.2|41359.2|41408|41368|41409.1|41369.1|41399.2|41359.2|7
1698730800000|2023-10-31 05:40:00|41404.1|41364.1|41401.9|41361.9|41408|41368|41378|41338|40
1698731100000|2023-10-31 05:45:00|41413|41373|41408|41368|41413|41373|41401.9|41361.9|11
1698731400000|2023-10-31 05:50:00|41409.1|41369.1|41421.8|41381.8|41427.9|41387.9|41405.1|41365.1|11
1698731700000|2023-10-31 05:55:00|41414|41374|41406.8|41366.8|41421.8|41381.8|41397.9|41357.9|15
1698732000000|2023-10-31 06:00:00|41402.9|41362.9|41419|41379|41429|41389|41402.9|41362.9|12
1698732300000|2023-10-31 06:05:00|41422.9|41382.9|41383.9|41343.9|41422.9|41382.9|41378.9|41338.9|17
1698732600000|2023-10-31 06:10:00|41391.1|41351.1|41415|41375|41436.1|41396.1|41391.1|41351.1|18
1698732900000|2023-10-31 06:15:00|41425|41385|41424.9|41384.9|41451.1|41411.1|41416.1|41376.1|11
1698733200000|2023-10-31 06:20:00|41423.8|41383.8|41429.9|41389.9|41434.9|41394.9|41416|41376|6
1698733500000|2023-10-31 06:25:00|41424.9|41384.9|41422.1|41382.1|41429.9|41389.9|41414.9|41374.9|4
1698733800000|2023-10-31 06:30:00|41418.2|41378.2|41418.1|41378.1|41418.2|41378.2|41397|41357|7
1698734100000|2023-10-31 06:35:00|41417|41377|41473.1|41433.1|41473.1|41433.1|41417|41377|30
1698734400000|2023-10-31 06:40:00|41469.2|41429.2|41498|41458|41503.1|41463.1|41468.1|41428.1|17
1698734700000|2023-10-31 06:45:00|41499.1|41459.1|41478|41438|41508|41468|41469.1|41429.1|46
1698735000000|2023-10-31 06:50:00|41476.9|41436.9|41446.9|41406.9|41476.9|41436.9|41441.9|41401.9|19
1698735300000|2023-10-31 06:55:00|41448|41408|41446.8|41406.8|41448|41408|41426.9|41386.9|25
1698735600000|2023-10-31 07:00:00|41452.5|41412.5|41452.4|41412.4|41467.5|41427.5|41452.4|41412.4|31
1698735900000|2023-10-31 07:05:00|41456.3|41416.3|41441.3|41401.3|41460.2|41420.2|41432.4|41392.4|13
1698736200000|2023-10-31 07:10:00|41440.2|41400.2|41430.2|41390.2|41446.3|41406.3|41426.3|41386.3|12
1698736500000|2023-10-31 07:15:00|41429.1|41389.1|41435.1|41395.1|41435.1|41395.1|41424.1|41384.1|10
1698736800000|2023-10-31 07:20:00|41439|41399|41429|41389|41439|41399|41415.1|41375.1|8
1698737100000|2023-10-31 07:25:00|41430.1|41390.1|41429|41389|41430.1|41390.1|41419|41379|8
1698737400000|2023-10-31 07:30:00|41427.9|41387.9|41468.9|41428.9|41470|41430|41419|41379|16
1698737700000|2023-10-31 07:35:00|41457.8|41417.8|41437.8|41397.8|41457.8|41417.8|41423.9|41383.9|31
1698738000000|2023-10-31 07:40:00|41438.9|41398.9|41442.8|41402.8|41443.9|41403.9|41427.8|41387.8|12
1698738300000|2023-10-31 07:45:00|41441.7|41401.7|41437.7|41397.7|41457.8|41417.8|41437.7|41397.7|9
1698738600000|2023-10-31 07:50:00|41436.6|41396.6|41458.8|41418.8|41473.8|41433.8|41423.8|41383.8|51
1698738900000|2023-10-31 07:55:00|41462.7|41422.7|41474.9|41434.9|41474.9|41434.9|41452.7|41412.7|31
1698739200000|2023-10-31 08:00:00|41473.8|41433.8|41468.7|41428.7|41473.8|41433.8|41453.8|41413.8|32
1698739500000|2023-10-31 08:05:00|41464.8|41424.8|41469.8|41429.8|41489.8|41449.8|41434.8|41394.8|35
1698739800000|2023-10-31 08:10:00|41470.9|41430.9|41488|41448|41491.9|41451.9|41459.8|41419.8|24
1698740100000|2023-10-31 08:15:00|41490.8|41450.8|41544.1|41504.1|41553|41513|41486.9|41446.9|34
1698740400000|2023-10-31 08:20:00|41534.1|41494.1|41506.2|41466.2|41535.2|41495.2|41505.1|41465.1|24
1698740700000|2023-10-31 08:25:00|41502.3|41462.3|41556.7|41516.7|41571.7|41531.7|41502.3|41462.3|94
1698741000000|2023-10-31 08:30:00|41559.5|41519.5|41592.7|41552.7|41611.6|41571.6|41550.6|41510.6|46
1698741300000|2023-10-31 08:35:00|41596.6|41556.6|41593.8|41553.8|41596.6|41556.6|41562|41522|41
1698741600000|2023-10-31 08:40:00|41594.9|41554.9|41563.7|41523.7|41594.9|41554.9|41563.7|41523.7|42
1698741900000|2023-10-31 08:45:00|41568.7|41528.7|41592.6|41552.6|41592.6|41552.6|41532.6|41492.6|38
1698742200000|2023-10-31 08:50:00|41593.7|41553.7|41591.5|41551.5|41602.6|41562.6|41571.5|41531.5|25
1698742500000|2023-10-31 08:55:00|41592.6|41552.6|41612.5|41572.5|41612.5|41572.5|41567.5|41527.5|21
1698742800000|2023-10-31 09:00:00|41616.4|41576.4|41652.5|41612.5|41657.5|41617.5|41611.4|41571.4|35
1698743100000|2023-10-31 09:05:00|41662.5|41622.5|41653.5|41613.5|41662.5|41622.5|41643.6|41603.6|14
1698743400000|2023-10-31 09:10:00|41652.5|41612.5|41652.4|41612.4|41668.5|41628.5|41648.5|41608.5|9
1698743700000|2023-10-31 09:15:00|41657.4|41617.4|41680.7|41640.7|41680.7|41640.7|41648.5|41608.5|19
1698744000000|2023-10-31 09:20:00|41680.6|41640.6|41666.7|41626.7|41696.7|41656.7|41650.6|41610.6|35
1698744300000|2023-10-31 09:25:00|41671.7|41631.7|41749.9|41709.9|41758.9|41718.9|41670.6|41630.6|64
1698744600000|2023-10-31 09:30:00|41762.8|41722.8|41771|41731|41784.9|41744.9|41733.8|41693.8|47
1698744900000|2023-10-31 09:35:00|41774.9|41734.9|41789.9|41749.9|41833.1|41793.1|41774.9|41734.9|129
1698745200000|2023-10-31 09:40:00|41793.1|41753.1|41812|41772|41814.8|41774.8|41780.9|41740.9|45
1698745500000|2023-10-31 09:45:00|41817|41777|41815.9|41775.9|41820.9|41780.9|41797|41757|14
1698745800000|2023-10-31 09:50:00|41819.8|41779.8|41779.7|41739.7|41819.8|41779.8|41775.8|41735.8|20
1698746100000|2023-10-31 09:55:00|41774.7|41734.7|41759.7|41719.7|41788.6|41748.6|41740.8|41700.8|29
1698746400000|2023-10-31 10:00:00|41760.8|41720.8|41790.8|41750.8|41805.8|41765.8|41760.8|41720.8|42
1698746700000|2023-10-31 10:05:00|41785.8|41745.8|41728.5|41688.5|41800.8|41760.8|41717.5|41677.5|47
1698747000000|2023-10-31 10:10:00|41729.6|41689.6|41747.4|41707.4|41748.5|41708.5|41728.5|41688.5|25
1698747300000|2023-10-31 10:15:00|41757.4|41717.4|41786.7|41746.7|41786.7|41746.7|41744.6|41704.6|35
1698747600000|2023-10-31 10:20:00|41790.6|41750.6|41819.5|41779.5|41828.4|41788.4|41780.6|41740.6|21
1698747900000|2023-10-31 10:25:00|41824.5|41784.5|41840.6|41800.6|41849.5|41809.5|41810.6|41770.6|11
1698748200000|2023-10-31 10:30:00|41848.4|41808.4|41843.4|41803.4|41874.5|41834.5|41834.5|41794.5|49
1698748500000|2023-10-31 10:35:00|41848.4|41808.4|41808.3|41768.3|41848.4|41808.4|41799.4|41759.4|24
1698748800000|2023-10-31 10:40:00|41807.2|41767.2|41818.3|41778.3|41824.4|41784.4|41794.4|41754.4|24
1698749100000|2023-10-31 10:45:00|41817.2|41777.2|41828.2|41788.2|41828.3|41788.3|41813.3|41773.3|27
1698749400000|2023-10-31 10:50:00|41838.2|41798.2|41830.4|41790.4|41868.2|41828.2|41816.5|41776.5|29
1698749700000|2023-10-31 10:55:00|41834.3|41794.3|41799.3|41759.3|41844.3|41804.3|41774.3|41734.3|32
1698750000000|2023-10-31 11:00:00|41803.2|41763.2|41778.1|41738.1|41808.2|41768.2|41734.2|41694.2|49
1698750300000|2023-10-31 11:05:00|41779.2|41739.2|41794.2|41754.2|41804.2|41764.2|41779.2|41739.2|11
1698750600000|2023-10-31 11:10:00|41798.1|41758.1|41800.2|41760.2|41819.2|41779.2|41794.1|41754.1|15
1698750900000|2023-10-31 11:15:00|41805.2|41765.2|41844.1|41804.1|41844.1|41804.1|41800.2|41760.2|52
1698751200000|2023-10-31 11:20:00|41840.2|41800.2|41840.2|41800.2|41881.3|41841.3|41840.2|41800.2|54
1698751500000|2023-10-31 11:25:00|41849.1|41809.1|41898.4|41858.4|41903.4|41863.4|41831.2|41791.2|194
1698751800000|2023-10-31 11:30:00|41920.5|41880.5|41916.6|41876.6|41936.6|41896.6|41905.5|41865.5|81
1698752100000|2023-10-31 11:35:00|41922.7|41882.7|41917.6|41877.6|41927.7|41887.7|41896.6|41856.6|61
1698752400000|2023-10-31 11:40:00|41918.7|41878.7|41912.6|41872.6|41949.8|41909.8|41897.6|41857.6|102
1698752700000|2023-10-31 11:45:00|41922.6|41882.6|41922.6|41882.6|41932.6|41892.6|41902.6|41862.6|77
1698753000000|2023-10-31 11:50:00|41912.6|41872.6|41912.5|41872.5|41916.5|41876.5|41884.7|41844.7|65
1698753300000|2023-10-31 11:55:00|41908.6|41868.6|41859.7|41819.7|41909.7|41869.7|41859.7|41819.7|67
1698753600000|2023-10-31 12:00:00|41858.6|41818.6|41899.6|41859.6|41917.5|41877.5|41854.7|41814.7|40
1698753900000|2023-10-31 12:05:00|41898.5|41858.5|41884.6|41844.6|41904.6|41864.6|41874.6|41834.6|27
1698754200000|2023-10-31 12:10:00|41889.6|41849.6|41898.5|41858.5|41900.6|41860.6|41874.5|41834.5|35
1698754500000|2023-10-31 12:15:00|41894.5|41854.5|41822.3|41782.3|41899.5|41859.5|41822.3|41782.3|36
1698754800000|2023-10-31 12:20:00|41826.2|41786.2|41770.1|41730.1|41826.2|41786.2|41762.3|41722.3|54
1698755100000|2023-10-31 12:25:00|41760.1|41720.1|41731.8|41691.8|41760.1|41720.1|41700.8|41660.8|108
1698755400000|2023-10-31 12:30:00|41730.7|41690.7|41749.6|41709.6|41792.9|41752.9|41721.8|41681.8|85
1698755700000|2023-10-31 12:35:00|41745.7|41705.7|41763.9|41723.9|41806.1|41766.1|41740.7|41700.7|79
1698756000000|2023-10-31 12:40:00|41762.8|41722.8|41830.6|41790.6|41898.9|41858.9|41753.9|41713.9|124
1698759000000|2023-10-31 13:30:00|41856.8|41816.8|41967.4|41927.4|42225.2|42185.2|41856.8|41816.8|1833
1698759300000|2023-10-31 13:35:00|41966.3|41926.3|41721.8|41681.8|41970.2|41930.2|41656.8|41616.8|939
1698759600000|2023-10-31 13:40:00|41717.9|41677.9|41760.4|41720.4|41820.4|41780.4|41573.5|41533.5|916
1698759900000|2023-10-31 13:45:00|41750.4|41710.4|41713.5|41673.5|41877.6|41837.6|41655.2|41615.2|614
1698760200000|2023-10-31 13:50:00|41723.5|41683.5|41869.3|41829.3|41883.2|41843.2|41719.6|41679.6|362
1698760500000|2023-10-31 13:55:00|41870.4|41830.4|41758.4|41718.4|41922.5|41882.5|41742.3|41702.3|433
1698760800000|2023-10-31 14:00:00|41756.2|41716.2|41810.5|41770.5|41810.5|41770.5|41717.3|41677.3|215
1698761100000|2023-10-31 14:05:00|41805.5|41765.5|41967|41927|41973.1|41933.1|41795.5|41755.5|379
1698761400000|2023-10-31 14:10:00|41968.1|41928.1|41857.2|41817.2|41982|41942|41849.4|41809.4|395
1698761700000|2023-10-31 14:15:00|41861.1|41821.1|41784.2|41744.2|41871.1|41831.1|41694.2|41654.2|499
1698762000000|2023-10-31 14:20:00|41783.1|41743.1|41895.3|41855.3|41901.3|41861.3|41758.1|41718.1|249
1698762300000|2023-10-31 14:25:00|41900.3|41860.3|41986.7|41946.7|42056.7|42016.7|41870.3|41830.3|525
1698762600000|2023-10-31 14:30:00|41990.6|41950.6|41912.4|41872.4|42000.6|41960.6|41912.4|41872.4|241
1698762900000|2023-10-31 14:35:00|41904.5|41864.5|41905.6|41865.6|41924.5|41884.5|41837.3|41797.3|220
1698763200000|2023-10-31 14:40:00|41900.6|41860.6|42076.3|42036.3|42101.3|42061.3|41889.5|41849.5|545
1698763500000|2023-10-31 14:45:00|42072.4|42032.4|42079.1|42039.1|42101.3|42061.3|42029.1|41989.1|439
1698763800000|2023-10-31 14:50:00|42075.2|42035.2|42147.3|42107.3|42163.4|42123.4|42075.2|42035.2|397
1698764100000|2023-10-31 14:55:00|42153.4|42113.4|42187.7|42147.7|42202.7|42162.7|42099.5|42059.5|310
1698764400000|2023-10-31 15:00:00|42183.8|42143.8|42177|42137|42220.3|42180.3|42153.8|42113.8|603
1698764700000|2023-10-31 15:05:00|42178.1|42138.1|42277.4|42237.4|42302.4|42262.4|42178.1|42138.1|438
1698765000000|2023-10-31 15:10:00|42276.3|42236.3|42381|42341|42427.1|42387.1|42276.3|42236.3|540
1698765300000|2023-10-31 15:15:00|42376|42336|42253.8|42213.8|42465.3|42425.3|42243.8|42203.8|931
1698765600000|2023-10-31 15:20:00|42252.7|42212.7|42238.4|42198.4|42293.1|42253.1|42183.1|42143.1|463
1698765900000|2023-10-31 15:25:00|42239.5|42199.5|42282.7|42242.7|42311.7|42271.7|42223.4|42183.4|478
1698766200000|2023-10-31 15:30:00|42281.6|42241.6|42213|42173|42297.7|42257.7|42201.2|42161.2|367
1698766500000|2023-10-31 15:35:00|42218|42178|42221.2|42181.2|42257.3|42217.3|42193|42153|280
1698766800000|2023-10-31 15:40:00|42205.1|42165.1|42260.4|42220.4|42280.5|42240.5|42195.1|42155.1|247
1698767100000|2023-10-31 15:45:00|42259.4|42219.4|42209.3|42169.3|42259.4|42219.4|42167.2|42127.2|190
1698767400000|2023-10-31 15:50:00|42201.5|42161.5|42177.1|42137.1|42241.5|42201.5|42172.1|42132.1|211
1698767700000|2023-10-31 15:55:00|42182.1|42142.1|42182.8|42142.8|42239.3|42199.3|42162.8|42122.8|212
1698768000000|2023-10-31 16:00:00|42177.8|42137.8|42228.8|42188.8|42271|42231|42161.7|42121.7|266
1698768300000|2023-10-31 16:05:00|42222.7|42182.7|42184.9|42144.9|42252.7|42212.7|42154.9|42114.9|201
1698768600000|2023-10-31 16:10:00|42188.8|42148.8|42111.6|42071.6|42188.8|42148.8|42102.7|42062.7|209
1698768900000|2023-10-31 16:15:00|42107.7|42067.7|42072.2|42032.2|42112.7|42072.7|42034|41994|294
1698769200000|2023-10-31 16:20:00|42066.1|42026.1|42075|42035|42111.1|42071.1|42014|41974|349
1698769500000|2023-10-31 16:25:00|42076.1|42036.1|42065.7|42025.7|42095|42055|42061.8|42021.8|214
1698769800000|2023-10-31 16:30:00|42061.8|42021.8|42107.8|42067.8|42112.8|42072.8|42059.6|42019.6|205
1698770100000|2023-10-31 16:35:00|42106.7|42066.7|42065.2|42025.2|42118.5|42078.5|42065.2|42025.2|167
1698770400000|2023-10-31 16:40:00|42069.1|42029.1|42049.1|42009.1|42099.1|42059.1|42015.2|41975.2|348
1698770700000|2023-10-31 16:45:00|42048|42008|42064.1|42024.1|42085.2|42045.2|42043|42003|101
1698771000000|2023-10-31 16:50:00|42069.1|42029.1|42111.2|42071.2|42143.4|42103.4|42065.1|42025.1|205
1698771300000|2023-10-31 16:55:00|42115.1|42075.1|42124.4|42084.4|42150.5|42110.5|42097.3|42057.3|138
1698771600000|2023-10-31 17:00:00|42129.4|42089.4|42137.6|42097.6|42149.4|42109.4|42090.4|42050.4|187
1698771900000|2023-10-31 17:05:00|42138.6|42098.6|42191.5|42151.5|42196.5|42156.5|42133.6|42093.6|98
1698772200000|2023-10-31 17:10:00|42192.5|42152.5|42153.6|42113.6|42233.6|42193.6|42153.6|42113.6|161
1698772500000|2023-10-31 17:15:00|42138.6|42098.6|42084.9|42044.9|42138.6|42098.6|41997.1|41957.1|370
1698772800000|2023-10-31 17:20:00|42086|42046|42044.2|42004.2|42102.1|42062.1|42039.2|41999.2|183
1698773100000|2023-10-31 17:25:00|42043.1|42003.1|42078.1|42038.1|42079.2|42039.2|42017|41977|141
1698773400000|2023-10-31 17:30:00|42069.1|42029.1|42187.3|42147.3|42188.4|42148.4|42059.1|42019.1|208
1698773700000|2023-10-31 17:35:00|42183.4|42143.4|42163.4|42123.4|42187.3|42147.3|42117.3|42077.3|202
1698774000000|2023-10-31 17:40:00|42167.3|42127.3|42159|42119|42223.4|42183.4|42158|42118|433
1698774300000|2023-10-31 17:45:00|42158|42118|42201.8|42161.8|42209|42169|42137.9|42097.9|234
1698774600000|2023-10-31 17:50:00|42197.9|42157.9|42246.1|42206.1|42253.3|42213.3|42197.9|42157.9|258
1698774900000|2023-10-31 17:55:00|42247.2|42207.2|42223.5|42183.5|42281.1|42241.1|42218.5|42178.5|393
1698775200000|2023-10-31 18:00:00|42224.6|42184.6|42164.9|42124.9|42253.5|42213.5|42159.9|42119.9|458
1698775500000|2023-10-31 18:05:00|42174.9|42134.9|42116.6|42076.6|42179.9|42139.9|42103.8|42063.8|671
1698775800000|2023-10-31 18:10:00|42115.6|42075.6|42067|42027|42146.6|42106.6|42061|42021|1341
1698776100000|2023-10-31 18:15:00|42074.9|42034.9|42169.5|42129.5|42190.2|42150.2|42074.9|42034.9|838
1698796800000|2023-11-01 00:00:00|42115.2|42075.2|42162.2|42122.2|42243|42203|42115.2|42075.2|170
1698797100000|2023-11-01 00:05:00|42161.2|42121.2|42110.8|42070.8|42197.2|42157.2|42097.6|42057.6|43
1698797400000|2023-11-01 00:10:00|42122.6|42082.6|42113.7|42073.7|42128.7|42088.7|42100.5|42060.5|15
1698797700000|2023-11-01 00:15:00|42112.6|42072.6|42113.6|42073.6|42118.6|42078.6|42101.5|42061.5|16
1698798000000|2023-11-01 00:20:00|42117.6|42077.6|42112.5|42072.5|42118.6|42078.6|42098.6|42058.6|7
1698798300000|2023-11-01 00:25:00|42104.6|42064.6|42143.5|42103.5|42157.5|42117.5|42103.6|42063.6|11
1698798600000|2023-11-01 00:30:00|42139.6|42099.6|42154.6|42114.6|42169.6|42129.6|42133.5|42093.5|34
1698798900000|2023-11-01 00:35:00|42135.6|42095.6|42159.5|42119.5|42159.5|42119.5|42134.6|42094.6|14
1698799200000|2023-11-01 00:40:00|42154.5|42114.5|42143.4|42103.4|42163.5|42123.5|42134.5|42094.5|12
1698799500000|2023-11-01 00:45:00|42144.5|42104.5|42143.4|42103.4|42148.4|42108.4|42134.5|42094.5|9
1698799800000|2023-11-01 00:50:00|42139.5|42099.5|42133.4|42093.4|42144.5|42104.5|42109.4|42069.4|19
1698800100000|2023-11-01 00:55:00|42129.4|42089.4|42123.3|42083.3|42134.4|42094.4|42114.4|42074.4|5
1698800400000|2023-11-01 01:00:00|42122.3|42082.3|42153.3|42113.3|42177.2|42137.2|42113.3|42073.3|26
1698800700000|2023-11-01 01:05:00|42148.3|42108.3|42137.2|42097.2|42154.3|42114.3|42132.2|42092.2|24
1698801000000|2023-11-01 01:10:00|42131.1|42091.1|42145.3|42105.3|42155.4|42115.4|42122.2|42082.2|25
1698801300000|2023-11-01 01:15:00|42144.3|42104.3|42143.2|42103.2|42155.3|42115.3|42134.3|42094.3|20
1698801600000|2023-11-01 01:20:00|42117.1|42077.1|42101|42061|42123.2|42083.2|42101|42061|28
1698801900000|2023-11-01 01:25:00|42102.1|42062.1|42099.9|42059.9|42114.9|42074.9|42099.9|42059.9|4
1698802200000|2023-11-01 01:30:00|42104.9|42064.9|42104.9|42064.9|42114.9|42074.9|42101|42061|5
1698802500000|2023-11-01 01:35:00|42108.8|42068.8|42104.8|42064.8|42119.9|42079.9|42104.8|42064.8|6
1698802800000|2023-11-01 01:40:00|42108.8|42068.8|42110.9|42070.9|42120.9|42080.9|42099.8|42059.8|7
1698803100000|2023-11-01 01:45:00|42104.8|42064.8|42013.7|41973.7|42104.8|42064.8|42013.7|41973.7|29
1698803400000|2023-11-01 01:50:00|42014.8|41974.8|41995.5|41955.5|42029.8|41989.8|41972.6|41932.6|68
1698803700000|2023-11-01 01:55:00|41999.4|41959.4|41994.4|41954.4|42013.4|41973.4|41983.3|41943.3|24
1698804000000|2023-11-01 02:00:00|41993.3|41953.3|41983.3|41943.3|42006.5|41966.5|41983.3|41943.3|22
1698804300000|2023-11-01 02:05:00|41988.3|41948.3|41970.4|41930.4|41998.3|41958.3|41964.3|41924.3|18
1698804600000|2023-11-01 02:10:00|41969.3|41929.3|41950.3|41910.3|41970.4|41930.4|41933.2|41893.2|28
1698804900000|2023-11-01 02:15:00|41954.3|41914.3|41979.6|41939.6|41987.4|41947.4|41937.5|41897.5|7
1698805200000|2023-11-01 02:20:00|41987.4|41947.4|42022.4|41982.4|42022.4|41982.4|41983.5|41943.5|4
1698805500000|2023-11-01 02:25:00|42018.5|41978.5|42034.5|41994.5|42039.5|41999.5|42018.5|41978.5|5
1698805800000|2023-11-01 02:30:00|42033.4|41993.4|42050.5|42010.5|42069.5|42029.5|42029.5|41989.5|10
1698806100000|2023-11-01 02:35:00|42054.4|42014.4|42060.5|42020.5|42068.4|42028.4|42049.4|42009.4|5
1698806400000|2023-11-01 02:40:00|42059.4|42019.4|42070.4|42030.4|42090.5|42050.5|42054.4|42014.4|13
1698806700000|2023-11-01 02:45:00|42069.4|42029.4|42043.3|42003.3|42089.3|42049.3|42043.3|42003.3|6
1698807000000|2023-11-01 02:50:00|42039.3|41999.3|42059.3|42019.3|42063.3|42023.3|42038.3|41998.3|14
1698807300000|2023-11-01 02:55:00|42058.2|42018.2|42059.3|42019.3|42063.2|42023.2|42049.3|42009.3|3
1698807600000|2023-11-01 03:00:00|42058.2|42018.2|42058.2|42018.2|42059.3|42019.3|42048.2|42008.2|9
1698807900000|2023-11-01 03:05:00|42049.2|42009.2|42049.2|42009.2|42053.2|42013.2|42039.2|41999.2|3
1698808200000|2023-11-01 03:10:00|42048.1|42008.1|42049.2|42009.2|42068.1|42028.1|42048.1|42008.1|4
1698808500000|2023-11-01 03:15:00|42053.1|42013.1|42064.1|42024.1|42068.1|42028.1|42049.1|42009.1|0
1698808800000|2023-11-01 03:20:00|42065.2|42025.2|42085.1|42045.1|42090.2|42050.2|42064.1|42024.1|8
1698809100000|2023-11-01 03:25:00|42090.1|42050.1|42053|42013|42090.1|42050.1|42051.9|42011.9|20
1698809400000|2023-11-01 03:30:00|42056.9|42016.9|42068|42028|42068|42028|42051.9|42011.9|5
1698809700000|2023-11-01 03:35:00|42063|42023|42067.9|42027.9|42069|42029|42059|42019|5
1698810000000|2023-11-01 03:40:00|42090|42050|42072.1|42032.1|42090|42050|42072.1|42032.1|3
1698810300000|2023-11-01 03:45:00|42070|42030|42061|42021|42071.1|42031.1|42061|42021|4
1698810600000|2023-11-01 03:50:00|42059.9|42019.9|42061|42021|42061|42021|42059.9|42019.9|0
1698811200000|2023-11-01 04:00:00|42062|42022|42055.9|42015.9|42066|42026|42045.9|42005.9|9
1698811500000|2023-11-01 04:05:00|42052|42012|42069.8|42029.8|42070.9|42030.9|42050.9|42010.9|5
1698811800000|2023-11-01 04:10:00|42064.8|42024.8|42060.8|42020.8|42064.8|42024.8|42060.8|42020.8|0
1698812100000|2023-11-01 04:15:00|42065.8|42025.8|42060.8|42020.8|42065.8|42025.8|42060.8|42020.8|1
1698812400000|2023-11-01 04:20:00|42059.7|42019.7|42050.8|42010.8|42059.7|42019.7|42044.7|42004.7|1
1698812700000|2023-11-01 04:25:00|42055.8|42015.8|42060.7|42020.7|42073.6|42033.6|42055.7|42015.7|10
1698813000000|2023-11-01 04:30:00|42059.7|42019.7|42049.6|42009.6|42059.7|42019.7|42044.7|42004.7|7
1698813300000|2023-11-01 04:35:00|42053.6|42013.6|42059.6|42019.6|42064.6|42024.6|42053.6|42013.6|6
1698813600000|2023-11-01 04:40:00|42058.5|42018.5|42078.5|42038.5|42082.5|42042.5|42058.5|42018.5|8
1698813900000|2023-11-01 04:45:00|42077.4|42037.4|42067.4|42027.4|42077.4|42037.4|42066.4|42026.4|5
1698814200000|2023-11-01 04:50:00|42073.5|42033.5|42068.4|42028.4|42077.4|42037.4|42068.4|42028.4|0
1698814500000|2023-11-01 04:55:00|42073.4|42033.4|42068.4|42028.4|42073.4|42033.4|42068.4|42028.4|0
1698814800000|2023-11-01 05:00:00|42069.4|42029.4|42077.3|42037.3|42077.3|42037.3|42069.4|42029.4|0
1698815100000|2023-11-01 05:05:00|42068.4|42028.4|42067.3|42027.3|42068.4|42028.4|42067.3|42027.3|2
1698815400000|2023-11-01 05:10:00|42068.3|42028.3|42067.2|42027.2|42072.3|42032.3|42067.2|42027.2|1
1698815700000|2023-11-01 05:15:00|42063.3|42023.3|42063.3|42023.3|42067.2|42027.2|42058.3|42018.3|1
1698816000000|2023-11-01 05:20:00|42069.3|42029.3|42074.3|42034.3|42078.2|42038.2|42069.3|42029.3|6
1698816300000|2023-11-01 05:25:00|42078.2|42038.2|42069.2|42029.2|42079.3|42039.3|42069.2|42029.2|6
1698816600000|2023-11-01 05:30:00|42064.2|42024.2|42088.1|42048.1|42094.2|42054.2|42049.2|42009.2|5
1698816900000|2023-11-01 05:35:00|42089.2|42049.2|42065.2|42025.2|42089.2|42049.2|42065.2|42025.2|7
1698817200000|2023-11-01 05:40:00|42070.2|42030.2|42071.2|42031.2|42071.2|42031.2|42046.3|42006.3|12
1698817500000|2023-11-01 05:45:00|42079.1|42039.1|42039.1|41999.1|42079.1|42039.1|42035.2|41995.2|5
1698817800000|2023-11-01 05:50:00|42035.1|41995.1|42034.1|41994.1|42041.2|42001.2|42024.1|41984.1|15
1698818100000|2023-11-01 05:55:00|42038|41998|42068|42028|42069|42029|42030.1|41990.1|3
1698818400000|2023-11-01 06:00:00|42064|42024|42100|42060|42106.1|42066.1|42064|42024|28
1698818700000|2023-11-01 06:05:00|42101.1|42061.1|42110|42070|42110|42070|42098.9|42058.9|5
1698819000000|2023-11-01 06:10:00|42106.1|42066.1|42145|42105|42150|42110|42105|42065|5
1698819300000|2023-11-01 06:15:00|42141|42101|42142|42102|42153.1|42113.1|42121|42081|29
1698819600000|2023-11-01 06:20:00|42141|42101|42112|42072|42143.1|42103.1|42112|42072|10
1698819900000|2023-11-01 06:25:00|42113.1|42073.1|42154.1|42114.1|42154.1|42114.1|42113.1|42073.1|61
1698820200000|2023-11-01 06:30:00|42158|42118|42173|42133|42173|42133|42143|42103|55
1698820500000|2023-11-01 06:35:00|42176.9|42136.9|42211.9|42171.9|42219|42179|42173|42133|43
1698820800000|2023-11-01 06:40:00|42210.8|42170.8|42214|42174|42229|42189|42192.9|42152.9|26
1698821100000|2023-11-01 06:45:00|42212.9|42172.9|42203.9|42163.9|42219|42179|42202.9|42162.9|18
1698821400000|2023-11-01 06:50:00|42205|42165|42177.8|42137.8|42232.9|42192.9|42171.8|42131.8|11
1698821700000|2023-11-01 06:55:00|42173.9|42133.9|42191.7|42151.7|42201.8|42161.8|42173.9|42133.9|7
1698822000000|2023-11-01 07:00:00|42193.9|42153.9|42202.8|42162.8|42206.7|42166.7|42192.8|42152.8|11
1698822300000|2023-11-01 07:05:00|42211.7|42171.7|42221.7|42181.7|42232.7|42192.7|42202.8|42162.8|19
1698822600000|2023-11-01 07:10:00|42217.7|42177.7|42221.6|42181.6|42222.7|42182.7|42206.7|42166.7|4
1698822900000|2023-11-01 07:15:00|42252.7|42212.7|42232.7|42192.7|42252.7|42212.7|42231.6|42191.6|15
1698823200000|2023-11-01 07:20:00|42236.6|42196.6|42240.5|42200.5|42241.6|42201.6|42222.6|42182.6|7
1698823500000|2023-11-01 07:25:00|42239.5|42199.5|42200.5|42160.5|42239.5|42199.5|42191.5|42151.5|10
1698823800000|2023-11-01 07:30:00|42192.6|42152.6|42180.4|42140.4|42192.6|42152.6|42180.4|42140.4|7
1698824100000|2023-11-01 07:35:00|42181.5|42141.5|42176.5|42136.5|42190.4|42150.4|42176.5|42136.5|4
1698824400000|2023-11-01 07:40:00|42175.4|42135.4|42098.5|42058.5|42175.4|42135.4|42092.5|42052.5|30
1698824700000|2023-11-01 07:45:00|42102.5|42062.5|42081.4|42041.4|42102.5|42062.5|42072.4|42032.4|23
1698825000000|2023-11-01 07:50:00|42077.4|42037.4|42063.4|42023.4|42092.4|42052.4|42058.5|42018.5|7
1698825300000|2023-11-01 07:55:00|42071.3|42031.3|42082.4|42042.4|42103.4|42063.4|42070.3|42030.3|10
1698825600000|2023-11-01 08:00:00|42086.3|42046.3|42080.2|42040.2|42091.3|42051.3|42056.3|42016.3|62
1698825900000|2023-11-01 08:05:00|42076.3|42036.3|42102.3|42062.3|42106.3|42066.3|42070.2|42030.2|24
1698826200000|2023-11-01 08:10:00|42101.2|42061.2|42101.2|42061.2|42106.2|42066.2|42092.3|42052.3|8
1698826500000|2023-11-01 08:15:00|42097.2|42057.2|41987.2|41947.2|42097.2|42057.2|41977.2|41937.2|27
1698826800000|2023-11-01 08:20:00|41986.2|41946.2|42003.2|41963.2|42021.1|41981.1|41983.3|41943.3|37
1698827100000|2023-11-01 08:25:00|42007.2|41967.2|42008.2|41968.2|42022.2|41982.2|41978.2|41938.2|25
1698827400000|2023-11-01 08:30:00|42009.2|41969.2|42017.1|41977.1|42022.1|41982.1|41958.2|41918.2|67
1698827700000|2023-11-01 08:35:00|42012.1|41972.1|41981|41941|42022.1|41982.1|41981|41941|19
1698828000000|2023-11-01 08:40:00|41986|41946|41983.1|41943.1|42000|41960|41966|41926|36
1698828300000|2023-11-01 08:45:00|41984.1|41944.1|42002|41962|42002|41962|41962|41922|34
1698828600000|2023-11-01 08:50:00|42003|41963|42002|41962|42013|41973|42002|41962|4
1698828900000|2023-11-01 08:55:00|42005.9|41965.9|42008|41968|42020.9|41980.9|41998|41958|15
1698829200000|2023-11-01 09:00:00|41993|41953|42011.9|41971.9|42020.8|41980.8|41991.9|41951.9|26
1698829500000|2023-11-01 09:05:00|42020.8|41980.8|42002.9|41962.9|42036.9|41996.9|42002.9|41962.9|65
1698829800000|2023-11-01 09:10:00|42006.8|41966.8|42021.8|41981.8|42025.8|41985.8|42006.8|41966.8|5
1698830100000|2023-11-01 09:15:00|42020.8|41980.8|42010.7|41970.7|42021.8|41981.8|42006.8|41966.8|13
1698830400000|2023-11-01 09:20:00|42009.7|41969.7|41990.7|41950.7|42009.7|41969.7|41969.7|41929.7|39
1698830700000|2023-11-01 09:25:00|41978.8|41938.8|41964.6|41924.6|41978.8|41938.8|41945.7|41905.7|14
1698831000000|2023-11-01 09:30:00|41960.6|41920.6|41935.6|41895.6|41979.6|41939.6|41935.6|41895.6|28
1698831300000|2023-11-01 09:35:00|41930.6|41890.6|41868.5|41828.5|41949.5|41909.5|41850.3|41810.3|94
1698831600000|2023-11-01 09:40:00|41878.5|41838.5|41874.2|41834.2|41880.3|41840.3|41861.4|41821.4|66
1698831900000|2023-11-01 09:45:00|41866.3|41826.3|41846.3|41806.3|41870.3|41830.3|41845.3|41805.3|47
1698832200000|2023-11-01 09:50:00|41850.3|41810.3|41866.3|41826.3|41875.2|41835.2|41845.2|41805.2|17
1698832500000|2023-11-01 09:55:00|41867.3|41827.3|41905.2|41865.2|41905.2|41865.2|41866.3|41826.3|18
1698832800000|2023-11-01 10:00:00|41896.2|41856.2|41879.1|41839.1|41896.2|41856.2|41879.1|41839.1|18
1698833100000|2023-11-01 10:05:00|41880.1|41840.1|41900.1|41860.1|41900.1|41860.1|41880.1|41840.1|15
1698833400000|2023-11-01 10:10:00|41899.1|41859.1|41896.1|41856.1|41901.1|41861.1|41865.1|41825.1|28
1698833700000|2023-11-01 10:15:00|41895.1|41855.1|41864|41824|41895.1|41855.1|41853|41813|19
1698834000000|2023-11-01 10:20:00|41867.9|41827.9|41877.9|41837.9|41884|41844|41867.9|41827.9|9
1698834300000|2023-11-01 10:25:00|41876.9|41836.9|41910|41870|41915|41875|41862.9|41822.9|44
1698834600000|2023-11-01 10:30:00|41911|41871|41882.8|41842.8|41915|41875|41856.8|41816.8|28
1698834900000|2023-11-01 10:35:00|41881.8|41841.8|41873.6|41833.6|41882.8|41842.8|41860.7|41820.7|34
1698835200000|2023-11-01 10:40:00|41877.6|41837.6|41852.5|41812.5|41878.6|41838.6|41814.4|41774.4|108
1698835500000|2023-11-01 10:45:00|41842.5|41802.5|41786.5|41746.5|41842.5|41802.5|41780.4|41740.4|135
1698835800000|2023-11-01 10:50:00|41790.4|41750.4|41847.5|41807.5|41847.5|41807.5|41790.4|41750.4|46
1698836100000|2023-11-01 10:55:00|41857.5|41817.5|41838.5|41798.5|41857.5|41817.5|41828.5|41788.5|16
1698836400000|2023-11-01 11:00:00|41842.4|41802.4|41837.4|41797.4|41842.4|41802.4|41816.4|41776.4|20
1698836700000|2023-11-01 11:05:00|41838.4|41798.4|41848.4|41808.4|41858.4|41818.4|41838.4|41798.4|15
1698837000000|2023-11-01 11:10:00|41856.3|41816.3|41837.3|41797.3|41857.3|41817.3|41827.3|41787.3|25
1698837300000|2023-11-01 11:15:00|41838.4|41798.4|41818.3|41778.3|41847.3|41807.3|41818.3|41778.3|13
1698837600000|2023-11-01 11:20:00|41823.3|41783.3|41828.3|41788.3|41838.3|41798.3|41823.3|41783.3|7
1698837900000|2023-11-01 11:25:00|41836.2|41796.2|41818.3|41778.3|41839.3|41799.3|41817.2|41777.2|19
1698838200000|2023-11-01 11:30:00|41823.3|41783.3|41806.1|41766.1|41827.2|41787.2|41797.2|41757.2|7
1698838500000|2023-11-01 11:35:00|41798.2|41758.2|41797.1|41757.1|41816.1|41776.1|41797.1|41757.1|15
1698838800000|2023-11-01 11:40:00|41796.1|41756.1|41782.1|41742.1|41797.1|41757.1|41768.2|41728.2|13
1698839100000|2023-11-01 11:45:00|41777.1|41737.1|41767.1|41727.1|41777.1|41737.1|41746.1|41706.1|36
1698839400000|2023-11-01 11:50:00|41766|41726|41802|41762|41811|41771|41756|41716|40
1698839700000|2023-11-01 11:55:00|41801|41761|41783.1|41743.1|41823.1|41783.1|41782|41742|26
1698840000000|2023-11-01 12:00:00|41783|41743|41788|41748|41812|41772|41783|41743|21
1698840300000|2023-11-01 12:05:00|41782|41742|41806.9|41766.9|41829|41789|41778|41738|35
1698840600000|2023-11-01 12:10:00|41805.9|41765.9|41805.9|41765.9|41811.9|41771.9|41793|41753|14
1698840900000|2023-11-01 12:15:00|41815.9|41775.9|41809.8|41769.8|41819.8|41779.8|41770.8|41730.8|100
1698841200000|2023-11-01 12:20:00|41805.8|41765.8|41870.8|41830.8|41870.8|41830.8|41785.8|41745.8|58
1698841500000|2023-11-01 12:25:00|41866.8|41826.8|41825.8|41785.8|41876.8|41836.8|41814.7|41774.7|100
1698841800000|2023-11-01 12:30:00|41829.7|41789.7|41847.6|41807.6|41873.6|41833.6|41818.7|41778.7|96
1698842100000|2023-11-01 12:35:00|41842.6|41802.6|41821.5|41781.5|41861.5|41821.5|41817.6|41777.6|60
1698842400000|2023-11-01 12:40:00|41827.6|41787.6|41853.6|41813.6|41877.5|41837.5|41827.6|41787.6|154
1698845400000|2023-11-01 13:30:00|41791.2|41751.2|41724.7|41684.7|41834.1|41794.1|41660.5|41620.5|1570
1698845700000|2023-11-01 13:35:00|41713.6|41673.6|41627.6|41587.6|41760.7|41720.7|41546.3|41506.3|1088
1698846000000|2023-11-01 13:40:00|41632.6|41592.6|41687.5|41647.5|41754.6|41714.6|41580.5|41540.5|590
1698846300000|2023-11-01 13:45:00|41683.6|41643.6|41833.7|41793.7|41911|41871|41672.5|41632.5|598
1698846600000|2023-11-01 13:50:00|41842.7|41802.7|41893.9|41853.9|41936|41896|41797.7|41757.7|419
1698846900000|2023-11-01 13:55:00|41898.9|41858.9|41830.5|41790.5|41918.9|41878.9|41816.6|41776.6|384
1698847200000|2023-11-01 14:00:00|41839.5|41799.5|41874.1|41834.1|41896.4|41856.4|41830.1|41790.1|384
1698847500000|2023-11-01 14:05:00|41875.1|41835.1|41807.8|41767.8|41884.1|41844.1|41773.6|41733.6|593
1698847800000|2023-11-01 14:10:00|41817.8|41777.8|41861.7|41821.7|41861.7|41821.7|41753.6|41713.6|299
1698848100000|2023-11-01 14:15:00|41852.8|41812.8|41969.8|41929.8|41969.8|41929.8|41799.6|41759.6|352
1698848400000|2023-11-01 14:20:00|41965.8|41925.8|41945.6|41905.6|41981.9|41941.9|41902.7|41862.7|418
1698848700000|2023-11-01 14:25:00|41941.7|41901.7|41792.5|41752.5|41941.7|41901.7|41792.5|41752.5|329
1698849000000|2023-11-01 14:30:00|41793.5|41753.5|41923.7|41883.7|41928.7|41888.7|41766.4|41726.4|418
1698849300000|2023-11-01 14:35:00|41927.6|41887.6|41896.6|41856.6|41927.6|41887.6|41859.5|41819.5|251
1698849600000|2023-11-01 14:40:00|41891.6|41851.6|41911.5|41871.5|41911.5|41871.5|41845.5|41805.5|267
1698849900000|2023-11-01 14:45:00|41917.6|41877.6|42015.7|41975.7|42032.8|41992.8|41907.6|41867.6|392
1698850200000|2023-11-01 14:50:00|42020.7|41980.7|42092.7|42052.7|42139.8|42099.8|42019.6|41979.6|544
1698850500000|2023-11-01 14:55:00|42093.7|42053.7|42281.8|42241.8|42286.8|42246.8|42082.7|42042.7|586
1698850800000|2023-11-01 15:00:00|42274.8|42234.8|42025.6|41985.6|42276.8|42236.8|42021.6|41981.6|452
1698851100000|2023-11-01 15:05:00|42021.6|41981.6|42069.5|42029.5|42099.5|42059.5|41945.4|41905.4|415
1698851400000|2023-11-01 15:10:00|42068.5|42028.5|42022.4|41982.4|42079.5|42039.5|41982.4|41942.4|261
1698851700000|2023-11-01 15:15:00|42021.3|41981.3|42097.4|42057.4|42132.4|42092.4|42016.3|41976.3|175
1698852000000|2023-11-01 15:20:00|42102.4|42062.4|42055.3|42015.3|42111.3|42071.3|41979.2|41939.2|182
1698852300000|2023-11-01 15:25:00|42059.2|42019.2|41953.1|41913.1|42097.3|42057.3|41939.2|41899.2|258
1698852600000|2023-11-01 15:30:00|41949.2|41909.2|42009.2|41969.2|42038.1|41998.1|41907.1|41867.1|285
1698852900000|2023-11-01 15:35:00|42005.2|41965.2|42058.1|42018.1|42089.1|42049.1|41995.2|41955.2|257
1698853200000|2023-11-01 15:40:00|42063.1|42023.1|42081.4|42041.4|42118.1|42078.1|42063.1|42023.1|505
1698853500000|2023-11-01 15:45:00|42077.4|42037.4|42041.3|42001.3|42082.4|42042.4|42025.3|41985.3|128
1698853800000|2023-11-01 15:50:00|42045.3|42005.3|41998.4|41958.4|42079.2|42039.2|41991.3|41951.3|170
1698854100000|2023-11-01 15:55:00|41999.4|41959.4|42047.5|42007.5|42052.5|42012.5|41945.4|41905.4|202
1698854400000|2023-11-01 16:00:00|42037.5|41997.5|42037.5|41997.5|42097.5|42057.5|42027.5|41987.5|183
1698854700000|2023-11-01 16:05:00|42027.5|41987.5|42025.4|41985.4|42037.5|41997.5|41964.3|41924.3|139
1698855000000|2023-11-01 16:10:00|42040.4|42000.4|42137.4|42097.4|42175.3|42135.3|42035.4|41995.4|200
1698855300000|2023-11-01 16:15:00|42118.4|42078.4|42104.3|42064.3|42146.4|42106.4|42064.3|42024.3|209
1698855600000|2023-11-01 16:20:00|42100.3|42060.3|42229.4|42189.4|42251.5|42211.5|42095.3|42055.3|201
1698855900000|2023-11-01 16:25:00|42225.4|42185.4|42116.5|42076.5|42230.4|42190.4|42089.4|42049.4|259
1698856200000|2023-11-01 16:30:00|42120.4|42080.4|42054.3|42014.3|42133.5|42093.5|42045.4|42005.4|164
1698856500000|2023-11-01 16:35:00|42050.4|42010.4|41995.2|41955.2|42064.3|42024.3|41995.2|41955.2|205
1698856800000|2023-11-01 16:40:00|42004.1|41964.1|42084.1|42044.1|42084.1|42044.1|41995.1|41955.1|147
1698857100000|2023-11-01 16:45:00|42085.1|42045.1|42052|42012|42099.1|42059.1|42023|41983|111
1698857400000|2023-11-01 16:50:00|42047|42007|42153.2|42113.2|42177.1|42137.1|42047|42007|299
1698857700000|2023-11-01 16:55:00|42157.1|42117.1|42157.1|42117.1|42170.2|42130.2|42128.2|42088.2|152
1698858000000|2023-11-01 17:00:00|42159.2|42119.2|42170.2|42130.2|42201.2|42161.2|42149.2|42109.2|199
1698858300000|2023-11-01 17:05:00|42166.2|42126.2|42149.1|42109.1|42171.2|42131.2|42103.1|42063.1|137
1698858600000|2023-11-01 17:10:00|42153.1|42113.1|42129.1|42089.1|42158.1|42118.1|42127|42087|77
1698858900000|2023-11-01 17:15:00|42128|42088|42140.1|42100.1|42180.1|42140.1|42099.1|42059.1|126
1698859200000|2023-11-01 17:20:00|42139.1|42099.1|42143|42103|42153|42113|42119.1|42079.1|86
1698859500000|2023-11-01 17:25:00|42147|42107|42179|42139|42215|42175|42133|42093|124
1698859800000|2023-11-01 17:30:00|42175|42135|42257.1|42217.1|42273.1|42233.1|42148|42108|384
1698860100000|2023-11-01 17:35:00|42253.1|42213.1|42201|42161|42268.1|42228.1|42191|42151|230
1698860400000|2023-11-01 17:40:00|42203.1|42163.1|42227.9|42187.9|42231|42191|42188.9|42148.9|153
1698860700000|2023-11-01 17:45:00|42228.9|42188.9|42232.7|42192.7|42274.9|42234.9|42212.7|42172.7|398
1698861000000|2023-11-01 17:50:00|42222.7|42182.7|42251.6|42211.6|42282.6|42242.6|42222.7|42182.7|301
1698861300000|2023-11-01 17:55:00|42247.6|42207.6|42172.6|42132.6|42252.6|42212.6|42162.6|42122.6|325
1698861600000|2023-11-01 18:00:00|42181.6|42141.6|42207.6|42167.6|42266.5|42226.5|42181.6|42141.6|303
1698861900000|2023-11-01 18:05:00|42211.5|42171.5|42182.5|42142.5|42211.5|42171.5|42158.4|42118.4|566
1698862200000|2023-11-01 18:10:00|42192.5|42152.5|42156.6|42116.6|42218.7|42178.7|42144.7|42104.7|1429
1698862500000|2023-11-01 18:15:00|42155.6|42115.6|42238.7|42198.7|42271.6|42231.6|42154.6|42114.6|459
1698883200000|2023-11-02 00:00:00|42243.5|42203.5|42388.5|42348.5|42393.5|42353.5|42221.5|42181.5|159
1698883500000|2023-11-02 00:05:00|42382.5|42342.5|42369.5|42329.5|42393.5|42353.5|42363.5|42323.5|44
1698883800000|2023-11-02 00:10:00|42363.5|42323.5|42361.4|42321.4|42373.5|42333.5|42336.4|42296.4|30
1698884100000|2023-11-02 00:15:00|42360.4|42320.4|42355.3|42315.3|42381.4|42341.4|42346.4|42306.4|7
1698884400000|2023-11-02 00:20:00|42351.4|42311.4|42358.3|42318.3|42374.3|42334.3|42351.4|42311.4|32
1698884700000|2023-11-02 00:25:00|42358.2|42318.2|42388.2|42348.2|42388.2|42348.2|42358.2|42318.2|6
1698885000000|2023-11-02 00:30:00|42379.2|42339.2|42368.2|42328.2|42388.2|42348.2|42368.2|42328.2|13
1698885300000|2023-11-02 00:35:00|42372.2|42332.2|42378.2|42338.2|42379.2|42339.2|42369.2|42329.2|2
1698885600000|2023-11-02 00:40:00|42379.2|42339.2|42367.1|42327.1|42382.1|42342.1|42366.1|42326.1|14
1698885900000|2023-11-02 00:45:00|42371.1|42331.1|42341|42301|42371.1|42331.1|42336|42296|12
1698886200000|2023-11-02 00:50:00|42336|42296|42287|42247|42336|42296|42278.1|42238.1|38
1698886500000|2023-11-02 00:55:00|42283.1|42243.1|42247|42207|42287|42247|42247|42207|10
1698886800000|2023-11-02 01:00:00|42248|42208|42303.1|42263.1|42308|42268|42248|42208|57
1698887100000|2023-11-02 01:05:00|42311.1|42271.1|42291|42251|42326.1|42286.1|42291|42251|24
1698887400000|2023-11-02 01:10:00|42300|42260|42301|42261|42321|42281|42300|42260|6
1698887700000|2023-11-02 01:15:00|42302|42262|42322|42282|42326|42286|42302|42262|14
1698888000000|2023-11-02 01:20:00|42326|42286|42330.9|42290.9|42341|42301|42322|42282|9
1698888300000|2023-11-02 01:25:00|42334.9|42294.9|42340.9|42300.9|42341.9|42301.9|42330.9|42290.9|12
1698888600000|2023-11-02 01:30:00|42339.9|42299.9|42380.9|42340.9|42380.9|42340.9|42335.9|42295.9|23
1698888900000|2023-11-02 01:35:00|42379.9|42339.9|42380.8|42340.8|42393.8|42353.8|42375.9|42335.9|4
1698889200000|2023-11-02 01:40:00|42379.8|42339.8|42370.8|42330.8|42380.8|42340.8|42369.8|42329.8|3
1698889500000|2023-11-02 01:45:00|42386.8|42346.8|42370.8|42330.8|42386.8|42346.8|42360.8|42320.8|13
1698889800000|2023-11-02 01:50:00|42364.8|42324.8|42360.7|42320.7|42364.8|42324.8|42350.8|42310.8|5
1698890100000|2023-11-02 01:55:00|42369.7|42329.7|42350.7|42310.7|42369.7|42329.7|42350.7|42310.7|0
1698890400000|2023-11-02 02:00:00|42346.7|42306.7|42345.7|42305.7|42364.7|42324.7|42344.7|42304.7|4
1698890700000|2023-11-02 02:05:00|42344.7|42304.7|42329.6|42289.6|42349.6|42309.6|42314.6|42274.6|9
1698891000000|2023-11-02 02:10:00|42320.6|42280.6|42324.6|42284.6|42325.6|42285.6|42319.6|42279.6|4
1698891300000|2023-11-02 02:15:00|42325.6|42285.6|42329.6|42289.6|42329.6|42289.6|42324.6|42284.6|2
1698891600000|2023-11-02 02:20:00|42328.5|42288.5|42320.6|42280.6|42334.5|42294.5|42319.6|42279.6|2
1698891900000|2023-11-02 02:25:00|42320.5|42280.5|42325.5|42285.5|42325.5|42285.5|42319.5|42279.5|3
1698892200000|2023-11-02 02:30:00|42329.5|42289.5|42335.5|42295.5|42345.5|42305.5|42329.5|42289.5|9
1698892500000|2023-11-02 02:35:00|42339.5|42299.5|42335.5|42295.5|42341.5|42301.5|42335.5|42295.5|2
1698892800000|2023-11-02 02:40:00|42331.5|42291.5|42320.4|42280.4|42336.5|42296.5|42310.4|42270.4|6
1698893100000|2023-11-02 02:45:00|42328.4|42288.4|42320.4|42280.4|42330.4|42290.4|42320.4|42280.4|1
1698893400000|2023-11-02 02:50:00|42319.4|42279.4|42315.4|42275.4|42320.4|42280.4|42310.4|42270.4|0
1698893700000|2023-11-02 02:55:00|42319.3|42279.3|42319.3|42279.3|42319.3|42279.3|42310.3|42270.3|7
1698894000000|2023-11-02 03:00:00|42314.3|42274.3|42320.3|42280.3|42320.3|42280.3|42314.3|42274.3|2
1698894300000|2023-11-02 03:05:00|42319.3|42279.3|42321.3|42281.3|42325.3|42285.3|42310.3|42270.3|1
1698894600000|2023-11-02 03:10:00|42315.3|42275.3|42320.2|42280.2|42320.3|42280.3|42305.2|42265.2|4
1698894900000|2023-11-02 03:15:00|42321.2|42281.2|42330.2|42290.2|42330.2|42290.2|42321.2|42281.2|2
1698895200000|2023-11-02 03:20:00|42331.2|42291.2|42330.2|42290.2|42339.2|42299.2|42330.2|42290.2|2
1698895500000|2023-11-02 03:25:00|42331.2|42291.2|42321.2|42281.2|42331.2|42291.2|42315.2|42275.2|2
1698895800000|2023-11-02 03:30:00|42330.1|42290.1|42321.1|42281.1|42330.1|42290.1|42320.1|42280.1|7
1698896100000|2023-11-02 03:35:00|42322.1|42282.1|42326.1|42286.1|42330.1|42290.1|42321.1|42281.1|2
1698896400000|2023-11-02 03:40:00|42325.1|42285.1|42322.1|42282.1|42330.1|42290.1|42321.1|42281.1|4
1698896700000|2023-11-02 03:45:00|42326.1|42286.1|42327|42287|42330|42290|42321|42281|2
1698897000000|2023-11-02 03:50:00|42326|42286|42331|42291|42331|42291|42322|42282|1
1698897300000|2023-11-02 03:55:00|42334.9|42294.9|42332|42292|42334.9|42294.9|42331|42291|2
1698897600000|2023-11-02 04:00:00|42333|42293|42336.9|42296.9|42340.9|42300.9|42333|42293|1
1698897900000|2023-11-02 04:05:00|42340.9|42300.9|42346.9|42306.9|42346.9|42306.9|42336.9|42296.9|15
1698898200000|2023-11-02 04:10:00|42356.9|42316.9|42351.9|42311.9|42356.9|42316.9|42350.9|42310.9|7
1698898500000|2023-11-02 04:15:00|42351.8|42311.8|42351.8|42311.8|42351.8|42311.8|42351.8|42311.8|5
1698898800000|2023-11-02 04:20:00|42346.8|42306.8|42360.8|42320.8|42361.8|42321.8|42346.8|42306.8|20
1698899100000|2023-11-02 04:25:00|42364.8|42324.8|42371.8|42331.8|42394.8|42354.8|42361.8|42321.8|4
1698899400000|2023-11-02 04:30:00|42370.8|42330.8|42371.7|42331.7|42372.8|42332.8|42370.8|42330.8|3
1698899700000|2023-11-02 04:35:00|42361.7|42321.7|42360.7|42320.7|42361.7|42321.7|42360.7|42320.7|3
1698900000000|2023-11-02 04:40:00|42355.7|42315.7|42356.7|42316.7|42356.7|42316.7|42351.7|42311.7|4
1698900300000|2023-11-02 04:45:00|42355.7|42315.7|42361.7|42321.7|42361.7|42321.7|42355.7|42315.7|6
1698900600000|2023-11-02 04:50:00|42361.6|42321.6|42360.6|42320.6|42361.6|42321.6|42356.6|42316.6|0
1698900900000|2023-11-02 04:55:00|42356.6|42316.6|42351.6|42311.6|42365.6|42325.6|42351.6|42311.6|3
1698901200000|2023-11-02 05:00:00|42346.6|42306.6|42346.6|42306.6|42351.6|42311.6|42341.6|42301.6|1
1698901500000|2023-11-02 05:05:00|42346.5|42306.5|42340.5|42300.5|42346.5|42306.5|42336.5|42296.5|3
1698901800000|2023-11-02 05:10:00|42341.5|42301.5|42346.5|42306.5|42350.5|42310.5|42336.5|42296.5|1
1698902100000|2023-11-02 05:15:00|42350.5|42310.5|42361.5|42321.5|42361.5|42321.5|42346.5|42306.5|4
1698902400000|2023-11-02 05:20:00|42362.5|42322.5|42351.4|42311.4|42371.4|42331.4|42351.4|42311.4|5
1698902700000|2023-11-02 05:25:00|42355.4|42315.4|42351.4|42311.4|42359.4|42319.4|42351.4|42311.4|2
1698903000000|2023-11-02 05:30:00|42360.4|42320.4|42351.4|42311.4|42361.4|42321.4|42346.4|42306.4|2
1698903300000|2023-11-02 05:35:00|42346.4|42306.4|42353.4|42313.4|42357.3|42317.3|42336.3|42296.3|21
1698903600000|2023-11-02 05:40:00|42357.3|42317.3|42362.3|42322.3|42368.4|42328.4|42352.3|42312.3|10
1698903900000|2023-11-02 05:45:00|42363.3|42323.3|42382.3|42342.3|42386.3|42346.3|42362.3|42322.3|20
1698904200000|2023-11-02 05:50:00|42373.3|42333.3|42383.3|42343.3|42387.3|42347.3|42362.3|42322.3|10
1698904500000|2023-11-02 05:55:00|42382.2|42342.2|42356.2|42316.2|42382.2|42342.2|42342.2|42302.2|22
1698904800000|2023-11-02 06:00:00|42355.2|42315.2|42361.2|42321.2|42376.2|42336.2|42351.2|42311.2|8
1698905100000|2023-11-02 06:05:00|42360.1|42320.1|42325.1|42285.1|42362.2|42322.2|42306.1|42266.1|25
1698905400000|2023-11-02 06:10:00|42321.1|42281.1|42341.1|42301.1|42346.1|42306.1|42321.1|42281.1|6
1698905700000|2023-11-02 06:15:00|42345.1|42305.1|42340.1|42300.1|42350.1|42310.1|42330.1|42290.1|2
1698906000000|2023-11-02 06:20:00|42339|42299|42360|42320|42364|42324|42330|42290|5
1698906300000|2023-11-02 06:25:00|42364|42324|42379|42339|42385|42345|42351|42311|16
1698906600000|2023-11-02 06:30:00|42380|42340|42370|42330|42389|42349|42370|42330|4
1698906900000|2023-11-02 06:35:00|42373.9|42333.9|42384.9|42344.9|42393.9|42353.9|42369.9|42329.9|4
1698907200000|2023-11-02 06:40:00|42389.9|42349.9|42379.9|42339.9|42393.9|42353.9|42378.9|42338.9|2
1698907500000|2023-11-02 06:45:00|42387.9|42347.9|42379.9|42339.9|42388.9|42348.9|42374.9|42334.9|5
1698907800000|2023-11-02 06:50:00|42383.8|42343.8|42389.8|42349.8|42395.8|42355.8|42379.9|42339.9|11
1698908100000|2023-11-02 06:55:00|42393.8|42353.8|42389.8|42349.8|42399.8|42359.8|42389.8|42349.8|6
1698908400000|2023-11-02 07:00:00|||||||||1
1698908700000|2023-11-02 07:05:00|42383.7|42343.7|42389.7|42349.7|42399.7|42359.7|42383.7|42343.7|12
1698909000000|2023-11-02 07:10:00|42390.7|42350.7|42389.7|42349.7|42390.7|42350.7|42389.7|42349.7|3
1698909300000|2023-11-02 07:15:00|42398.7|42358.7|42389.7|42349.7|42398.7|42358.7|42389.7|42349.7|3
1698909600000|2023-11-02 07:20:00|42393.7|42353.7|42390.6|42350.6|42394.7|42354.7|42389.6|42349.6|3
1698909900000|2023-11-02 07:25:00|42399.6|42359.6|42441.6|42401.6|42447.7|42407.7|42399.6|42359.6|66
1698910200000|2023-11-02 07:30:00|42432.6|42392.6|42437.6|42397.6|42443.6|42403.6|42432.6|42392.6|17
1698910500000|2023-11-02 07:35:00|42441.6|42401.6|42437.6|42397.6|42442.6|42402.6|42437.6|42397.6|23
1698910800000|2023-11-02 07:40:00|42442.6|42402.6|42442.5|42402.5|42446.5|42406.5|42437.6|42397.6|13
1698911100000|2023-11-02 07:45:00|42441.5|42401.5|42441.5|42401.5|42447.5|42407.5|42437.5|42397.5|13
1698911400000|2023-11-02 07:50:00|42437.5|42397.5|42432.5|42392.5|42437.5|42397.5|42421.5|42381.5|14
1698911700000|2023-11-02 07:55:00|42431.5|42391.5|42441.4|42401.4|42441.4|42401.4|42431.5|42391.5|2
1698912000000|2023-11-02 08:00:00|42442.4|42402.4|42422.4|42382.4|42446.4|42406.4|42412.4|42372.4|9
1698912300000|2023-11-02 08:05:00|42430.4|42390.4|42419.3|42379.3|42441.4|42401.4|42410.4|42370.4|11
1698912600000|2023-11-02 08:10:00|42445.4|42405.4|42495.3|42455.3|42510.3|42470.3|42440.4|42400.4|151
1698912900000|2023-11-02 08:15:00|42491.3|42451.3|42499.3|42459.3|42499.3|42459.3|42471.3|42431.3|26
1698913200000|2023-11-02 08:20:00|42493.3|42453.3|42488.2|42448.2|42498.2|42458.2|42483.2|42443.2|12
1698913500000|2023-11-02 08:25:00|42483.2|42443.2|42498.2|42458.2|42498.2|42458.2|42483.2|42443.2|3
1698913800000|2023-11-02 08:30:00|42497.2|42457.2|42487.2|42447.2|42498.2|42458.2|42482.2|42442.2|4
1698914100000|2023-11-02 08:35:00|42491.2|42451.2|42467.1|42427.1|42491.2|42451.2|42461.1|42421.1|17
1698914400000|2023-11-02 08:40:00|42471.1|42431.1|42457.1|42417.1|42477.1|42437.1|42457.1|42417.1|19
1698914700000|2023-11-02 08:45:00|42461.1|42421.1|42467.1|42427.1|42468.1|42428.1|42458.1|42418.1|14
1698915000000|2023-11-02 08:50:00|42472.1|42432.1|42437|42397|42476|42436|42437|42397|12
1698915300000|2023-11-02 08:55:00|42441|42401|42407|42367|42441|42401|42376|42336|51
1698915600000|2023-11-02 09:00:00|42408|42368|42439|42399|42447|42407|42408|42368|17
1698915900000|2023-11-02 09:05:00|42428|42388|42407.9|42367.9|42428|42388|42399|42359|33
1698916200000|2023-11-02 09:10:00|42412.9|42372.9|42397.9|42357.9|42412.9|42372.9|42397.9|42357.9|5
1698916500000|2023-11-02 09:15:00|42401.9|42361.9|42422.9|42382.9|42422.9|42382.9|42397.9|42357.9|2
1698916800000|2023-11-02 09:20:00|42442.9|42402.9|42427.9|42387.9|42456.9|42416.9|42427.9|42387.9|31
1698917100000|2023-11-02 09:25:00|42431.8|42391.8|42388.8|42348.8|42435.8|42395.8|42384.8|42344.8|51
1698917400000|2023-11-02 09:30:00|42392.8|42352.8|42418.8|42378.8|42418.8|42378.8|42378.8|42338.8|38
1698917700000|2023-11-02 09:35:00|42422.8|42382.8|42428.8|42388.8|42428.8|42388.8|42418.8|42378.8|11
1698918000000|2023-11-02 09:40:00|42432.8|42392.8|42428.7|42388.7|42432.8|42392.8|42424.8|42384.8|4
1698918300000|2023-11-02 09:45:00|42432.7|42392.7|42460.7|42420.7|42520.7|42480.7|42432.7|42392.7|43
1698918600000|2023-11-02 09:50:00|42456.7|42416.7|42487.7|42447.7|42490.6|42450.6|42434.7|42394.7|21
1698918900000|2023-11-02 09:55:00|42488.7|42448.7|42467.6|42427.6|42507.6|42467.6|42467.6|42427.6|13
1698919200000|2023-11-02 10:00:00|42466.6|42426.6|42476.6|42436.6|42481.6|42441.6|42466.6|42426.6|5
1698919500000|2023-11-02 10:05:00|42480.6|42440.6|42467.6|42427.6|42496.6|42456.6|42466.6|42426.6|18
1698919800000|2023-11-02 10:10:00|42466.6|42426.6|42536.6|42496.6|42540.5|42500.5|42466.5|42426.5|52
1698920100000|2023-11-02 10:15:00|42540.5|42500.5|42497.5|42457.5|42540.5|42500.5|42497.5|42457.5|36
1698920400000|2023-11-02 10:20:00|42498.5|42458.5|42508.5|42468.5|42508.5|42468.5|42468.5|42428.5|31
1698920700000|2023-11-02 10:25:00|42509.5|42469.5|42555.4|42515.4|42566.4|42526.4|42498.5|42458.5|28
1698921000000|2023-11-02 10:30:00|42556.4|42516.4|42542.4|42502.4|42556.4|42516.4|42521.4|42481.4|8
1698921300000|2023-11-02 10:35:00|42546.4|42506.4|42497.4|42457.4|42546.4|42506.4|42497.4|42457.4|10
1698921600000|2023-11-02 10:40:00|42493.4|42453.4|42487.3|42447.3|42493.4|42453.4|42486.3|42446.3|1
1698921900000|2023-11-02 10:45:00|42486.3|42446.3|42487.3|42447.3|42487.3|42447.3|42466.3|42426.3|12
1698922200000|2023-11-02 10:50:00|42486.3|42446.3|42506.3|42466.3|42506.3|42466.3|42486.3|42446.3|22
1698922500000|2023-11-02 10:55:00|42510.3|42470.3|42497.2|42457.2|42510.3|42470.3|42496.2|42456.2|6
1698922800000|2023-11-02 11:00:00|42496.2|42456.2|42466.2|42426.2|42496.2|42456.2|42446.2|42406.2|30
1698923100000|2023-11-02 11:05:00|42457.2|42417.2|42447.2|42407.2|42467.2|42427.2|42433.2|42393.2|12
1698923400000|2023-11-02 11:10:00|42457.2|42417.2|42467.1|42427.1|42467.1|42427.1|42447.2|42407.2|8
1698923700000|2023-11-02 11:15:00|42444.1|42404.1|42403.1|42363.1|42444.1|42404.1|42403.1|42363.1|15
1698924000000|2023-11-02 11:20:00|42407.1|42367.1|42409.1|42369.1|42418.1|42378.1|42398.1|42358.1|12
1698924300000|2023-11-02 11:25:00|42403.1|42363.1|42337|42297|42418.1|42378.1|42326|42286|56
1698924600000|2023-11-02 11:30:00|42338.1|42298.1|42287|42247|42346|42306|42287|42247|57
1698924900000|2023-11-02 11:35:00|42286|42246|42290|42250|42297|42257|42265|42225|32
1698925200000|2023-11-02 11:40:00|42294|42254|42299.9|42259.9|42299.9|42259.9|42264|42224|43
1698925500000|2023-11-02 11:45:00|42294.9|42254.9|42309.9|42269.9|42319.9|42279.9|42294.9|42254.9|10
1698925800000|2023-11-02 11:50:00|42304.9|42264.9|42333.9|42293.9|42333.9|42293.9|42299.9|42259.9|19
1698926100000|2023-11-02 11:55:00|42328.9|42288.9|42314.8|42274.8|42344.9|42304.9|42299.9|42259.9|16
1698926400000|2023-11-02 12:00:00|42313.8|42273.8|42253.8|42213.8|42313.8|42273.8|42247.8|42207.8|36
1698926700000|2023-11-02 12:05:00|42257.8|42217.8|42228.8|42188.8|42267.8|42227.8|42228.8|42188.8|142
1698927000000|2023-11-02 12:10:00|42233.8|42193.8|42288.7|42248.7|42288.7|42248.7|42217.8|42177.8|47
1698927300000|2023-11-02 12:15:00|42292.7|42252.7|42297.7|42257.7|42308.7|42268.7|42285.7|42245.7|25
1698927600000|2023-11-02 12:20:00|42296.7|42256.7|42287.7|42247.7|42302.7|42262.7|42277.7|42237.7|84
1698927900000|2023-11-02 12:25:00|42286.7|42246.7|42276.6|42236.6|42301.7|42261.7|42276.6|42236.6|102
1698928200000|2023-11-02 12:30:00|42277.6|42237.6|42153.6|42113.6|42291.6|42251.6|42145.6|42105.6|322
1698928500000|2023-11-02 12:35:00|42152.6|42112.6|42146.5|42106.5|42172.6|42132.6|42125.6|42085.6|811
1698928800000|2023-11-02 12:40:00|42150.5|42110.5|42245.5|42205.5|42268.5|42228.5|42150.5|42110.5|126
1698931800000|2023-11-02 13:30:00|42207.3|42167.3|42235.2|42195.2|42293.2|42253.2|42001.2|41961.2|2829
1698932100000|2023-11-02 13:35:00|42226.2|42186.2|42135.2|42095.2|42318.2|42278.2|42061.2|42021.2|1552
1698932400000|2023-11-02 13:40:00|42145.2|42105.2|42081.1|42041.1|42145.2|42105.2|42043.2|42003.2|907
1698932700000|2023-11-02 13:45:00|42085.1|42045.1|42196.1|42156.1|42235.1|42195.1|42047.1|42007.1|839
1698933000000|2023-11-02 13:50:00|42197.1|42157.1|42254.1|42214.1|42255.1|42215.1|42148.1|42108.1|514
1698933300000|2023-11-02 13:55:00|42255.1|42215.1|42134.1|42094.1|42263.1|42223.1|42119.1|42079.1|394
1698933600000|2023-11-02 14:00:00|42133.1|42093.1|42105|42065|42156|42116|42093.1|42053.1|365
1698933900000|2023-11-02 14:05:00|42104|42064|42107|42067|42107|42067|42035|41995|447
1698934200000|2023-11-02 14:10:00|42098|42058|42154|42114|42200|42160|42098|42058|349
1698934500000|2023-11-02 14:15:00|42153|42113|42183|42143|42235|42195|42128|42088|345
1698934800000|2023-11-02 14:20:00|42167|42127|42159.9|42119.9|42178|42138|42113|42073|236
1698935100000|2023-11-02 14:25:00|42154.9|42114.9|42185.9|42145.9|42246.9|42206.9|42140.9|42100.9|319
1698935400000|2023-11-02 14:30:00|42184.9|42144.9|42071.9|42031.9|42194.9|42154.9|42060.9|42020.9|434
1698935700000|2023-11-02 14:35:00|42076.9|42036.9|42024.9|41984.9|42080.9|42040.9|41978.9|41938.9|549
1698936000000|2023-11-02 14:40:00|42020.9|41980.9|42130.8|42090.8|42154.8|42114.8|42019.9|41979.9|374
1698936300000|2023-11-02 14:45:00|42126.8|42086.8|42111.8|42071.8|42146.8|42106.8|42079.8|42039.8|526
1698936600000|2023-11-02 14:50:00|42110.8|42070.8|42188.8|42148.8|42204.8|42164.8|42110.8|42070.8|266
1698936900000|2023-11-02 14:55:00|42192.8|42152.8|42073.8|42033.8|42193.8|42153.8|42064.8|42024.8|284
1698937200000|2023-11-02 15:00:00|42074.8|42034.8|42039.7|41999.7|42089.8|42049.8|42014.7|41974.7|205
1698937500000|2023-11-02 15:05:00|42038.7|41998.7|42028.7|41988.7|42079.7|42039.7|42018.7|41978.7|212
1698937800000|2023-11-02 15:10:00|42032.7|41992.7|41985.7|41945.7|42032.7|41992.7|41944.7|41904.7|589
1698938100000|2023-11-02 15:15:00|41984.7|41944.7|42074.7|42034.7|42074.7|42034.7|41954.7|41914.7|529
1698938400000|2023-11-02 15:20:00|42115.7|42075.7|42124.6|42084.6|42140.6|42100.6|42064.6|42024.6|240
1698938700000|2023-11-02 15:25:00|42120.6|42080.6|42190.6|42150.6|42224.6|42184.6|42120.6|42080.6|185
1698939000000|2023-11-02 15:30:00|42195.6|42155.6|42144.6|42104.6|42199.6|42159.6|42106.6|42066.6|263
1698939300000|2023-11-02 15:35:00|42135.6|42095.6|42166.5|42126.5|42210.6|42170.6|42124.6|42084.6|148
1698939600000|2023-11-02 15:40:00|42171.5|42131.5|42124.5|42084.5|42193.5|42153.5|42118.5|42078.5|328
1698939900000|2023-11-02 15:45:00|42119.5|42079.5|42094.5|42054.5|42128.5|42088.5|42092.5|42052.5|143
1698940200000|2023-11-02 15:50:00|42098.5|42058.5|42064.5|42024.5|42098.5|42058.5|42034.5|41994.5|142
1698940500000|2023-11-02 15:55:00|42063.5|42023.5|42044.5|42004.5|42093.5|42053.5|42024.5|41984.5|154
1698940800000|2023-11-02 16:00:00|42048.5|42008.5|42039.4|41999.4|42070.4|42030.4|41991.4|41951.4|282
1698941100000|2023-11-02 16:05:00|42044.4|42004.4|41994.4|41954.4|42054.4|42014.4|41984.4|41944.4|148
1698941400000|2023-11-02 16:10:00|41998.4|41958.4|41887.4|41847.4|41998.4|41958.4|41872.4|41832.4|284
1698941700000|2023-11-02 16:15:00|41886.4|41846.4|41842.3|41802.3|41886.4|41846.4|41836.3|41796.3|291
1698942000000|2023-11-02 16:20:00|41836.3|41796.3|41736.3|41696.3|41837.3|41797.3|41716.3|41676.3|362
1698942300000|2023-11-02 16:25:00|41746.3|41706.3|41792.3|41752.3|41812.3|41772.3|41728.3|41688.3|233
1698942600000|2023-11-02 16:30:00|41793.3|41753.3|41766.3|41726.3|41828.3|41788.3|41755.3|41715.3|154
1698942900000|2023-11-02 16:35:00|41765.3|41725.3|41726.2|41686.2|41794.3|41754.3|41726.2|41686.2|203
1698943200000|2023-11-02 16:40:00|41731.2|41691.2|41747.2|41707.2|41748.2|41708.2|41692.2|41652.2|245
1698943500000|2023-11-02 16:45:00|41746.2|41706.2|41722.2|41682.2|41748.2|41708.2|41706.2|41666.2|135
1698943800000|2023-11-02 16:50:00|41721.2|41681.2|41710.1|41670.1|41722.2|41682.2|41672.2|41632.2|346
1698944100000|2023-11-02 16:55:00|41705.1|41665.1|41648.1|41608.1|41710.1|41670.1|41648.1|41608.1|221
1698944400000|2023-11-02 17:00:00|41652.1|41612.1|41653.1|41613.1|41658.1|41618.1|41607.1|41567.1|434
1698944700000|2023-11-02 17:05:00|41652.1|41612.1|41685.1|41645.1|41689.1|41649.1|41551.1|41511.1|521
1698945000000|2023-11-02 17:10:00|41684.1|41644.1|41865|41825|41923|41883|41637.1|41597.1|580
1698945300000|2023-11-02 17:15:00|41850|41810|41933|41893|41956|41916|41829|41789|475
1698945600000|2023-11-02 17:20:00|41928|41888|41787|41747|41964|41924|41775|41735|919
1698945900000|2023-11-02 17:25:00|41786|41746|41856.9|41816.9|41861.9|41821.9|41786|41746|132
1698946200000|2023-11-02 17:30:00|41861.9|41821.9|41870.9|41830.9|41926.9|41886.9|41852.9|41812.9|212
1698946500000|2023-11-02 17:35:00|41871.9|41831.9|41857.9|41817.9|41894.9|41854.9|41853.9|41813.9|217
1698946800000|2023-11-02 17:40:00|41862.9|41822.9|41865.9|41825.9|41913.9|41873.9|41848.9|41808.9|247
1698947100000|2023-11-02 17:45:00|41869.9|41829.9|41881.8|41841.8|41901.8|41861.8|41839.9|41799.9|148
1698947400000|2023-11-02 17:50:00|41883.8|41843.8|41895.8|41855.8|41901.8|41861.8|41853.9|41813.9|139
1698947700000|2023-11-02 17:55:00|41899.8|41859.8|41953.8|41913.8|41958.8|41918.8|41872.8|41832.8|237
1698948000000|2023-11-02 18:00:00|41948.8|41908.8|41909.8|41869.8|41963.8|41923.8|41869.8|41829.8|369
1698948300000|2023-11-02 18:05:00|41894.8|41854.8|41873.8|41833.8|41905.8|41865.8|41861.8|41821.8|343
1698948600000|2023-11-02 18:10:00|41874.8|41834.8|41900.7|41860.7|41941.7|41901.7|41825.8|41785.8|1009
1698948900000|2023-11-02 18:15:00|41910.7|41870.7|41986.7|41946.7|42027.7|41987.7|41906.7|41866.7|654
1698969600000|2023-11-03 00:00:00|42046.8|42006.8|41950.8|41910.8|42080.8|42040.8|41917.9|41877.9|165
1698969900000|2023-11-03 00:05:00|41946.8|41906.8|41945.8|41905.8|41964.8|41924.8|41935.8|41895.8|30
1698970200000|2023-11-03 00:10:00|41946.8|41906.8|41905.8|41865.8|41960.8|41920.8|41895.8|41855.8|46
1698970500000|2023-11-03 00:15:00|41915.8|41875.8|41891.7|41851.7|41916.7|41876.7|41855.7|41815.7|32
1698970800000|2023-11-03 00:20:00|41887.7|41847.7|41855.7|41815.7|41887.7|41847.7|41845.7|41805.7|15
1698971100000|2023-11-03 00:25:00|41851.7|41811.7|41841.8|41801.8|41859.7|41819.7|41821.7|41781.7|30
1698971400000|2023-11-03 00:30:00|41840.8|41800.8|41841.7|41801.7|41856.7|41816.7|41832.7|41792.7|14
1698971700000|2023-11-03 00:35:00|41840.7|41800.7|41833.7|41793.7|41840.7|41800.7|41821.7|41781.7|10
1698972000000|2023-11-03 00:40:00|41832.7|41792.7|41842.7|41802.7|41852.7|41812.7|41832.7|41792.7|3
1698972300000|2023-11-03 00:45:00|41847.7|41807.7|41873.6|41833.6|41873.6|41833.6|41842.7|41802.7|19
1698972600000|2023-11-03 00:50:00|41862.6|41822.6|41872.6|41832.6|41872.6|41832.6|41862.6|41822.6|5
1698972900000|2023-11-03 00:55:00|41871.6|41831.6|41872.6|41832.6|41877.6|41837.6|41862.6|41822.6|5
1698973200000|2023-11-03 01:00:00|41873.6|41833.6|41852.5|41812.5|41917.6|41877.6|41851.6|41811.6|20
1698973500000|2023-11-03 01:05:00|41851.6|41811.6|41914.5|41874.5|41919.5|41879.5|41851.6|41811.6|42
1698973800000|2023-11-03 01:10:00|41919.5|41879.5|41873.5|41833.5|41919.5|41879.5|41873.5|41833.5|17
1698974100000|2023-11-03 01:15:00|41875.4|41835.4|41884.4|41844.4|41894.5|41854.5|41875.4|41835.4|3
1698974400000|2023-11-03 01:20:00|41885.4|41845.4|41854.4|41814.4|41904.4|41864.4|41854.4|41814.4|17
1698974700000|2023-11-03 01:25:00|41863.4|41823.4|41889.4|41849.4|41894.4|41854.4|41854.4|41814.4|15
1698975000000|2023-11-03 01:30:00|41885.4|41845.4|41963.4|41923.4|41964.4|41924.4|41885.4|41845.4|34
1698975300000|2023-11-03 01:35:00|41954.4|41914.4|41888.3|41848.3|41963.4|41923.4|41883.4|41843.4|23
1698975600000|2023-11-03 01:40:00|41889.3|41849.3|41924.3|41884.3|41929.3|41889.3|41889.3|41849.3|7
1698975900000|2023-11-03 01:45:00|41918.3|41878.3|41918.3|41878.3|41923.3|41883.3|41903.3|41863.3|3
1698976200000|2023-11-03 01:50:00|41924.3|41884.3|41954.2|41914.2|41954.2|41914.2|41918.3|41878.3|10
1698976500000|2023-11-03 01:55:00|41950.2|41910.2|41974.2|41934.2|41974.2|41934.2|41944.2|41904.2|11
1698976800000|2023-11-03 02:00:00|41975.2|41935.2|41932.2|41892.2|41990.2|41950.2|41932.2|41892.2|9
1698977100000|2023-11-03 02:05:00|41931.3|41891.3|41924.2|41884.2|41932.2|41892.2|41903.2|41863.2|10
1698977400000|2023-11-03 02:10:00|41914.2|41874.2|41932.2|41892.2|41933.2|41893.2|41914.2|41874.2|1
1698977700000|2023-11-03 02:15:00|41924.1|41884.1|41918.1|41878.1|41924.1|41884.1|41918.1|41878.1|3
1698978000000|2023-11-03 02:20:00|41923.1|41883.1|41922.1|41882.1|41923.1|41883.1|41918.1|41878.1|1
1698978300000|2023-11-03 02:25:00|41918.1|41878.1|41933.1|41893.1|41933.1|41893.1|41918.1|41878.1|3
1698978600000|2023-11-03 02:30:00|41943.1|41903.1|41959|41919|41969|41929|41942.1|41902.1|20
1698978900000|2023-11-03 02:35:00|41955|41915|41954|41914|41959|41919|41953|41913|5
1698979200000|2023-11-03 02:40:00|41958|41918|41974|41934|41978|41938|41954|41914|0
1698979500000|2023-11-03 02:45:00|41973|41933|41993|41953|42003|41963|41963|41923|6
1698979800000|2023-11-03 02:50:00|41994|41954|42066|42026|42071|42031|41991|41951|38
1698980100000|2023-11-03 02:55:00|42070|42030|42096|42056|42101.9|42061.9|42041|42001|31
1698980400000|2023-11-03 03:00:00|42095|42055|42050|42010|42101|42061|42050|42010|36
1698980700000|2023-11-03 03:05:00|42050.9|42010.9|42049.9|42009.9|42070.9|42030.9|42049.9|42009.9|10
1698981000000|2023-11-03 03:10:00|42050.9|42010.9|42040.9|42000.9|42050.9|42010.9|42030.9|41990.9|10
1698981300000|2023-11-03 03:15:00|42044.9|42004.9|42059.9|42019.9|42059.9|42019.9|42044.9|42004.9|5
1698981600000|2023-11-03 03:20:00|42060.9|42020.9|42060.8|42020.8|42069.9|42029.9|42059.9|42019.9|3
1698981900000|2023-11-03 03:25:00|42059.9|42019.9|42060.8|42020.8|42069.8|42029.8|42059.8|42019.8|2
1698982200000|2023-11-03 03:30:00|42064.8|42024.8|42039.8|41999.8|42069.8|42029.8|42039.8|41999.8|12
1698982500000|2023-11-03 03:35:00|42035.8|41995.8|42041.7|42001.7|42045.8|42005.8|42035.8|41995.8|3
1698982800000|2023-11-03 03:40:00|42040.8|42000.8|42005.7|41965.7|42040.8|42000.8|42000.7|41960.7|9
1698983100000|2023-11-03 03:45:00|42009.7|41969.7|42005.7|41965.7|42009.7|41969.7|41995.7|41955.7|0
1698983400000|2023-11-03 03:50:00|42009.7|41969.7|42000.7|41960.7|42009.7|41969.7|42000.7|41960.7|0
1698983700000|2023-11-03 03:55:00|42001.6|41961.6|41989.7|41949.7|42005.7|41965.7|41984.7|41944.7|9
1698984000000|2023-11-03 04:00:00|41990.6|41950.6|41989.6|41949.6|41990.6|41950.6|41985.6|41945.6|5
1698984300000|2023-11-03 04:05:00|41988.7|41948.7|41990.6|41950.6|41999.6|41959.6|41977.6|41937.6|3
1698984600000|2023-11-03 04:10:00|41991.6|41951.6|42000.6|41960.6|42000.6|41960.6|41991.6|41951.6|2
1698984900000|2023-11-03 04:15:00|42010.6|41970.6|42014.6|41974.6|42014.6|41974.6|42005.6|41965.6|6
1698985200000|2023-11-03 04:20:00|42015.5|41975.5|42014.5|41974.5|42020.5|41980.5|42014.5|41974.5|5
1698985500000|2023-11-03 04:25:00|42018.6|41978.6|42044.5|42004.5|42055.5|42015.5|42018.6|41978.6|9
1698985800000|2023-11-03 04:30:00|42045.5|42005.5|42054.5|42014.5|42059.5|42019.5|42045.5|42005.5|3
1698986100000|2023-11-03 04:35:00|42049.5|42009.5|42054.5|42014.5|42054.5|42014.5|42049.5|42009.5|2
1698986400000|2023-11-03 04:40:00|42055.4|42015.4|42064.4|42024.4|42068.5|42028.5|42055.4|42015.4|0
1698986700000|2023-11-03 04:45:00|42069.4|42029.4|42074.4|42034.4|42074.4|42034.4|42064.4|42024.4|2
1698987000000|2023-11-03 04:50:00|42073.4|42033.4|42074.4|42034.4|42074.4|42034.4|42073.4|42033.4|0
1698987300000|2023-11-03 04:55:00|42089.4|42049.4|42079.4|42039.4|42089.4|42049.4|42079.4|42039.4|14
1698987600000|2023-11-03 05:00:00|42074.4|42034.4|42084.3|42044.3|42084.3|42044.3|42070.3|42030.3|5
1698987900000|2023-11-03 05:05:00|42076.3|42036.3|42064.3|42024.3|42076.3|42036.3|42060.3|42020.3|4
1698988200000|2023-11-03 05:10:00|42070.3|42030.3|42069.3|42029.3|42074.3|42034.3|42064.3|42024.3|7
1698988500000|2023-11-03 05:15:00|42064.3|42024.3|42070.2|42030.2|42074.3|42034.3|42060.2|42020.2|2
1698988800000|2023-11-03 05:20:00|42074.2|42034.2|42087.3|42047.3|42088.3|42048.3|42074.2|42034.2|7
1698989100000|2023-11-03 05:25:00|42093.2|42053.2|42088.2|42048.2|42093.2|42053.2|42088.2|42048.2|2
1698989400000|2023-11-03 05:30:00|42094.2|42054.2|42108.2|42068.2|42122.2|42082.2|42074.2|42034.2|16
1698989700000|2023-11-03 05:35:00|42102.2|42062.2|42067.2|42027.2|42102.2|42062.2|42067.2|42027.2|20
1698990000000|2023-11-03 05:40:00|42068.2|42028.2|42067.2|42027.2|42078.2|42038.2|42063.1|42023.1|5
1698990300000|2023-11-03 05:45:00|42058.1|42018.1|42049.1|42009.1|42068.1|42028.1|42043.1|42003.1|25
1698990600000|2023-11-03 05:50:00|42048.1|42008.1|42012.1|41972.1|42058.1|42018.1|41987.1|41947.1|33
1698990900000|2023-11-03 05:55:00|42011.1|41971.1|42016.1|41976.1|42021.1|41981.1|42007.1|41967.1|2
1698991200000|2023-11-03 06:00:00|42017.1|41977.1|42048|42008|42053|42013|42016.1|41976.1|15
1698991500000|2023-11-03 06:05:00|42052.1|42012.1|42039|41999|42058|42018|42028|41988|24
1698991800000|2023-11-03 06:10:00|42048|42008|42038|41998|42052|42012|42031.1|41991.1|5
1698992100000|2023-11-03 06:15:00|42032|41992|42016|41976|42032|41992|42011|41971|15
1698992400000|2023-11-03 06:20:00|42011|41971|41996|41956|42011|41971|41992|41952|3
1698992700000|2023-11-03 06:25:00|41992|41952|42006|41966|42007.9|41967.9|41992|41952|14
1698993000000|2023-11-03 06:30:00|42006.9|41966.9|42026.9|41986.9|42027.9|41987.9|42006.9|41966.9|8
1698993300000|2023-11-03 06:35:00|42027.9|41987.9|42050.9|42010.9|42060.9|42020.9|42026.9|41986.9|6
1698993600000|2023-11-03 06:40:00|42054.9|42014.9|42096.9|42056.9|42101.9|42061.9|42054.9|42014.9|16
1698993900000|2023-11-03 06:45:00|42097.8|42057.8|42080.9|42040.9|42100.9|42060.9|42076.8|42036.8|8
1698994200000|2023-11-03 06:50:00|42076.8|42036.8|42095.8|42055.8|42101.8|42061.8|42076.8|42036.8|10
1698994500000|2023-11-03 06:55:00|42096.8|42056.8|42106.8|42066.8|42137.8|42097.8|42096.8|42056.8|35
1698994800000|2023-11-03 07:00:00|42107.8|42067.8|42116.8|42076.8|42117.7|42077.7|42100.8|42060.8|14
1698995100000|2023-11-03 07:05:00|42117.7|42077.7|42117.7|42077.7|42131.7|42091.7|42115.8|42075.8|9
1698995400000|2023-11-03 07:10:00|42116.7|42076.7|42100.7|42060.7|42127.7|42087.7|42099.8|42059.8|15
1698995700000|2023-11-03 07:15:00|42099.8|42059.8|42060.7|42020.7|42099.8|42059.8|42051.7|42011.7|15
1698996000000|2023-11-03 07:20:00|42056.7|42016.7|42055.7|42015.7|42070.7|42030.7|42047.6|42007.6|17
1698996300000|2023-11-03 07:25:00|42051.7|42011.7|42061.6|42021.6|42061.6|42021.6|42047.6|42007.6|4
1698996600000|2023-11-03 07:30:00|42065.7|42025.7|42055.6|42015.6|42065.7|42025.7|42051.6|42011.6|5
1698996900000|2023-11-03 07:35:00|42051.6|42011.6|42035.6|41995.6|42051.6|42011.6|42030.6|41990.6|22
1698997200000|2023-11-03 07:40:00|42031.6|41991.6|42035.6|41995.6|42045.6|42005.6|42031.6|41991.6|5
1698997500000|2023-11-03 07:45:00|42036.6|41996.6|42049.6|42009.6|42055.6|42015.6|42036.6|41996.6|4
1698997800000|2023-11-03 07:50:00|42050.6|42010.6|41998.6|41958.6|42065.5|42025.5|41964.6|41924.6|78
1698998100000|2023-11-03 07:55:00|41994.6|41954.6|41993.6|41953.6|41999.6|41959.6|41974.5|41934.5|25
1698998400000|2023-11-03 08:00:00|41989.5|41949.5|41954.5|41914.5|41989.5|41949.5|41939.5|41899.5|20
1698998700000|2023-11-03 08:05:00|41955.5|41915.5|41917.5|41877.5|41979.5|41939.5|41903.5|41863.5|74
1698999000000|2023-11-03 08:10:00|41927.5|41887.5|41877.5|41837.5|41932.5|41892.5|41873.5|41833.5|28
1698999300000|2023-11-03 08:15:00|41876.5|41836.5|41877.5|41837.5|41912.5|41872.5|41875.6|41835.6|25
1698999600000|2023-11-03 08:20:00|41872.5|41832.5|41898.4|41858.4|41908.4|41868.4|41872.5|41832.5|11
1698999900000|2023-11-03 08:25:00|41897.5|41857.5|41901.5|41861.5|41902.5|41862.5|41895.5|41855.5|10
1699000200000|2023-11-03 08:30:00|41907.4|41867.4|41886.5|41846.5|41938.4|41898.4|41877.4|41837.4|38
1699000500000|2023-11-03 08:35:00|41890.5|41850.5|41892.4|41852.4|41901.4|41861.4|41881.4|41841.4|6
1699000800000|2023-11-03 08:40:00|41896.4|41856.4|41880.4|41840.4|41910.4|41870.4|41880.4|41840.4|12
1699001100000|2023-11-03 08:45:00|41884.5|41844.5|41900.4|41860.4|41900.4|41860.4|41866.4|41826.4|18
1699001400000|2023-11-03 08:50:00|41901.4|41861.4|41896.4|41856.4|41935.4|41895.4|41896.4|41856.4|8
1699001700000|2023-11-03 08:55:00|41896.3|41856.3|41892.3|41852.3|41917.3|41877.3|41892.3|41852.3|16
1699002000000|2023-11-03 09:00:00|41887.3|41847.3|41872.3|41832.3|41892.3|41852.3|41867.3|41827.3|19
1699002300000|2023-11-03 09:05:00|41876.3|41836.3|41871.3|41831.3|41876.3|41836.3|41851.3|41811.3|17
1699002600000|2023-11-03 09:10:00|41872.2|41832.2|41851.2|41811.2|41876.3|41836.3|41851.2|41811.2|13
1699002900000|2023-11-03 09:15:00|41850.3|41810.3|41858.3|41818.3|41859.3|41819.3|41820.3|41780.3|65
1699003200000|2023-11-03 09:20:00|41859.3|41819.3|41858.3|41818.3|41859.3|41819.3|41823.3|41783.3|95
1699003500000|2023-11-03 09:25:00|41859.3|41819.3|41848.3|41808.3|41859.3|41819.3|41839.2|41799.2|17
1699003800000|2023-11-03 09:30:00|41849.2|41809.2|41844.2|41804.2|41858.3|41818.3|41844.2|41804.2|15
1699004100000|2023-11-03 09:35:00|41843.2|41803.2|41859.2|41819.2|41863.2|41823.2|41843.2|41803.2|17
1699004400000|2023-11-03 09:40:00|41863.2|41823.2|41859.2|41819.2|41863.2|41823.2|41853.2|41813.2|15
1699004700000|2023-11-03 09:45:00|41863.2|41823.2|41833.2|41793.2|41863.2|41823.2|41819.2|41779.2|23
1699005000000|2023-11-03 09:50:00|41829.1|41789.1|41855.1|41815.1|41859.1|41819.1|41824.1|41784.1|20
1699005300000|2023-11-03 09:55:00|41859.1|41819.1|41878.1|41838.1|41899.1|41859.1|41859.1|41819.1|68
1699005600000|2023-11-03 10:00:00|41874.1|41834.1|41901|41861|41916|41876|41874.1|41834.1|47
1699005900000|2023-11-03 10:05:00|41900|41860|41877.1|41837.1|41905|41865|41868.1|41828.1|6
1699006200000|2023-11-03 10:10:00|41887.1|41847.1|41898.1|41858.1|41899|41859|41877.1|41837.1|13
1699006500000|2023-11-03 10:15:00|41898|41858|41810.1|41770.1|41899|41859|41806.1|41766.1|143
1699006800000|2023-11-03 10:20:00|41814.2|41774.2|41800.1|41760.1|41814.2|41774.2|41766.1|41726.1|136
1699007100000|2023-11-03 10:25:00|41810.1|41770.1|41820.1|41780.1|41834.1|41794.1|41810.1|41770.1|8
1699007400000|2023-11-03 10:30:00|41825.1|41785.1|41805.1|41765.1|41825.1|41785.1|41790.1|41750.1|25
1699007700000|2023-11-03 10:35:00|41806|41766|41781|41741|41806|41766|41771|41731|15
1699008000000|2023-11-03 10:40:00|41776|41736|41802.9|41762.9|41806.9|41766.9|41775|41735|31
1699008300000|2023-11-03 10:45:00|41803.9|41763.9|41878.8|41838.8|41884.8|41844.8|41802.9|41762.9|81
1699008600000|2023-11-03 10:50:00|41874.8|41834.8|41866.9|41826.9|41878.8|41838.8|41848.8|41808.8|35
1699008900000|2023-11-03 10:55:00|41867.9|41827.9|41856.9|41816.9|41867.9|41827.9|41850.9|41810.9|74
1699009200000|2023-11-03 11:00:00|41860.9|41820.9|41895.9|41855.9|41895.9|41855.9|41857.8|41817.8|29
1699009500000|2023-11-03 11:05:00|41891.8|41851.8|41935.8|41895.8|41949.9|41909.9|41880.9|41840.9|23
1699009800000|2023-11-03 11:10:00|41936.8|41896.8|41919.9|41879.9|41936.8|41896.8|41893.9|41853.9|24
1699010100000|2023-11-03 11:15:00|41915.8|41875.8|41943.9|41903.9|41953.9|41913.9|41914.8|41874.8|18
1699010400000|2023-11-03 11:20:00|41942.9|41902.9|41948.8|41908.8|41964.8|41924.8|41928.9|41888.9|65
1699010700000|2023-11-03 11:25:00|41947.9|41907.9|41948.8|41908.8|41978.8|41938.8|41947.9|41907.9|17
1699011000000|2023-11-03 11:30:00|41947.9|41907.9|41986.9|41946.9|41986.9|41946.9|41928.8|41888.8|21
1699011300000|2023-11-03 11:35:00|41992.8|41952.8|42018.8|41978.8|42024.7|41984.7|41978.8|41938.8|29
1699011600000|2023-11-03 11:40:00|42022.8|41982.8|41931.8|41891.8|42022.8|41982.8|41931.8|41891.8|86
1699011900000|2023-11-03 11:45:00|41935.9|41895.9|41970.7|41930.7|41982.6|41942.6|41930.9|41890.9|121
1699012200000|2023-11-03 11:50:00|41959.7|41919.7|41952.6|41912.6|41959.7|41919.7|41923.7|41883.7|30
1699012500000|2023-11-03 11:55:00|41948.5|41908.5|41962.5|41922.5|41967.5|41927.5|41947.5|41907.5|11
1699012800000|2023-11-03 12:00:00|41958.5|41918.5|41988.5|41948.5|42015.4|41975.4|41958.5|41918.5|56
1699013100000|2023-11-03 12:05:00|41983.5|41943.5|41979.4|41939.4|41984.4|41944.4|41935.4|41895.4|49
1699013400000|2023-11-03 12:10:00|41980.4|41940.4|41991.3|41951.3|42021.3|41981.3|41980.4|41940.4|44
1699013700000|2023-11-03 12:15:00|41995.3|41955.3|42032.2|41992.2|42051.3|42011.3|41990.3|41950.3|59
1699014000000|2023-11-03 12:20:00|42042.2|42002.2|42051.3|42011.3|42067.2|42027.2|42032.2|41992.2|58
1699014300000|2023-11-03 12:25:00|42057.2|42017.2|42082.2|42042.2|42092.2|42052.2|42052.2|42012.2|38
1699014600000|2023-11-03 12:30:00|42087.2|42047.2|42145.2|42105.2|42145.2|42105.2|42087.2|42047.2|78
1699014900000|2023-11-03 12:35:00|42140.2|42100.2|42175.2|42135.2|42185.2|42145.2|42140.2|42100.2|57
1699015200000|2023-11-03 12:40:00|42174.3|42134.3|42118.3|42078.3|42190.2|42150.2|42117.3|42077.3|126
1699018200000|2023-11-03 13:30:00|42187.1|42147.1|42208.4|42168.4|42533|42493|42156.1|42116.1|1817
1699018500000|2023-11-03 13:35:00|42214.4|42174.4|42281.3|42241.3|42352|42312|42178.4|42138.4|773
1699018800000|2023-11-03 13:40:00|42282.2|42242.2|42256.1|42216.1|42308|42268|42101.5|42061.5|1521
1699019100000|2023-11-03 13:45:00|42255.1|42215.1|42519.5|42479.5|42575.4|42535.4|42244.1|42204.1|1409
1699019400000|2023-11-03 13:50:00|42525.4|42485.4|42500.2|42460.2|42539.3|42499.3|42358.3|42318.3|811
1699019700000|2023-11-03 13:55:00|42505.2|42465.2|42534|42494|42573.1|42533.1|42481.1|42441.1|370
1699020000000|2023-11-03 14:00:00|42538|42498|42666.1|42626.1|42667.1|42627.1|42538|42498|569
1699020300000|2023-11-03 14:05:00|42665.1|42625.1|42686.1|42646.1|42710.1|42670.1|42632|42592|374
1699020600000|2023-11-03 14:10:00|42695.1|42655.1|42637.2|42597.2|42757|42717|42626.2|42586.2|537
1699020900000|2023-11-03 14:15:00|42652.2|42612.2|42635.1|42595.1|42719.1|42679.1|42577.2|42537.2|322
1699021200000|2023-11-03 14:20:00|42631|42591|42604.1|42564.1|42738.9|42698.9|42559.1|42519.1|464
1699021500000|2023-11-03 14:25:00|42615|42575|42694.8|42654.8|42702.9|42662.9|42595|42555|303
1699021800000|2023-11-03 14:30:00|42716.9|42676.9|42648.8|42608.8|42733.8|42693.8|42643.8|42603.8|455
1699022100000|2023-11-03 14:35:00|42644.8|42604.8|42560.9|42520.9|42688.8|42648.8|42540|42500|283
1699022400000|2023-11-03 14:40:00|42564.9|42524.9|42553.7|42513.7|42579.7|42539.7|42521.8|42481.8|233
1699022700000|2023-11-03 14:45:00|42552.8|42512.8|42541.1|42501.1|42587.8|42547.8|42489.9|42449.9|176
1699023000000|2023-11-03 14:50:00|42537|42497|42505.1|42465.1|42571.1|42531.1|42454.1|42414.1|216
1699023300000|2023-11-03 14:55:00|42520.1|42480.1|42478.9|42438.9|42520.1|42480.1|42455.1|42415.1|186
1699023600000|2023-11-03 15:00:00|42479.8|42439.8|42486.5|42446.5|42555.6|42515.6|42466.5|42426.5|213
1699023900000|2023-11-03 15:05:00|42475.6|42435.6|42389.8|42349.8|42484.6|42444.6|42357.7|42317.7|268
1699024200000|2023-11-03 15:10:00|42394.8|42354.8|42420.7|42380.7|42430.7|42390.7|42370.7|42330.7|181
1699024500000|2023-11-03 15:15:00|42424.8|42384.8|42465.9|42425.9|42495|42455|42424.8|42384.8|255
1699024800000|2023-11-03 15:20:00|42461.9|42421.9|42538.7|42498.7|42558.7|42518.7|42426.8|42386.8|146
1699025100000|2023-11-03 15:25:00|42534.7|42494.7|42555.8|42515.8|42581.8|42541.8|42492.8|42452.8|180
1699025400000|2023-11-03 15:30:00|42550.8|42510.8|42576.8|42536.8|42588.7|42548.7|42510.8|42470.8|110
1699025700000|2023-11-03 15:35:00|42582.7|42542.7|42467|42427|42596.8|42556.8|42431|42391|183
1699026000000|2023-11-03 15:40:00|42467.9|42427.9|42595.8|42555.8|42641.7|42601.7|42467.9|42427.9|172
1699026300000|2023-11-03 15:45:00|42600.8|42560.8|42571.7|42531.7|42602.7|42562.7|42546.7|42506.7|106
1699026600000|2023-11-03 15:50:00|42570.7|42530.7|42610|42570|42622.8|42582.8|42550.7|42510.7|78
1699026900000|2023-11-03 15:55:00|42605.9|42565.9|42658|42618|42693|42653|42593.1|42553.1|178
1699027200000|2023-11-03 16:00:00|42662.1|42622.1|42684.9|42644.9|42736.8|42696.8|42642.1|42602.1|305
1699027500000|2023-11-03 16:05:00|42689|42649|42668.9|42628.9|42709|42669|42633|42593|276
1699027800000|2023-11-03 16:10:00|42668|42628|42827.7|42787.7|42838.7|42798.7|42655.8|42615.8|383
1699028100000|2023-11-03 16:15:00|42824.6|42784.6|42787.7|42747.7|42842.7|42802.7|42730.8|42690.8|320
1699028400000|2023-11-03 16:20:00|42788.7|42748.7|42943.2|42903.2|42955.1|42915.1|42775.8|42735.8|509
1699028700000|2023-11-03 16:25:00|42950.1|42910.1|43021|42981|43027.9|42987.9|42923.2|42883.2|352
1699029000000|2023-11-03 16:30:00|43020.1|42980.1|43032.2|42992.2|43097.9|43057.9|43006|42966|811
1699029300000|2023-11-03 16:35:00|43037.2|42997.2|43173.1|43133.1|43204.1|43164.1|43022.2|42982.2|362
1699029600000|2023-11-03 16:40:00|43168.1|43128.1|43116.2|43076.2|43169.1|43129.1|43073.1|43033.1|386
1699029900000|2023-11-03 16:45:00|43120.2|43080.2|43230.9|43190.9|43258.1|43218.1|43120.2|43080.2|447
1699030200000|2023-11-03 16:50:00|43235|43195|43324|43284|43344|43304|43230.9|43190.9|607
1699030500000|2023-11-03 16:55:00|43323|43283|43193.9|43153.9|43337.1|43297.1|43123|43083|422
1699030800000|2023-11-03 17:00:00|43198|43158|43087|43047|43198.9|43158.9|43072|43032|224
1699031100000|2023-11-03 17:05:00|43086.1|43046.1|43244.8|43204.8|43268.9|43228.9|43082|43042|282
1699031400000|2023-11-03 17:10:00|43240.8|43200.8|43199.1|43159.1|43285.8|43245.8|43185|43145|180
1699031700000|2023-11-03 17:15:00|43195|43155|43217.2|43177.2|43234.3|43194.3|43186.2|43146.2|309
1699032000000|2023-11-03 17:20:00|43213.1|43173.1|43226.2|43186.2|43241.2|43201.2|43194.3|43154.3|169
1699032300000|2023-11-03 17:25:00|43230.2|43190.2|43248.1|43208.1|43270.2|43230.2|43220.2|43180.2|319
1699032600000|2023-11-03 17:30:00|43262.1|43222.1|43209.2|43169.2|43276.1|43236.1|43209.2|43169.2|207
1699032900000|2023-11-03 17:35:00|43210.2|43170.2|43262.3|43222.3|43264.2|43224.2|43170.2|43130.2|205
1699033200000|2023-11-03 17:40:00|43263.2|43223.2|43258.2|43218.2|43294.2|43254.2|43253.2|43213.2|187
1699033500000|2023-11-03 17:45:00|43254.2|43214.2|43361|43321|43361|43321|43242.3|43202.3|326
1699033800000|2023-11-03 17:50:00|43365.1|43325.1|43344.8|43304.8|43397.9|43357.9|43334.8|43294.8|348
1699034100000|2023-11-03 17:55:00|43360.8|43320.8|43344.8|43304.8|43395.8|43355.8|43344.8|43304.8|189
1699034400000|2023-11-03 18:00:00|43345.8|43305.8|43282.6|43242.6|43375.7|43335.7|43260.7|43220.7|683
1699034700000|2023-11-03 18:05:00|43286.7|43246.7|43384.5|43344.5|43395.5|43355.5|43286.7|43246.7|595
1699035000000|2023-11-03 18:10:00|43388.6|43348.6|43470.9|43430.9|43470.9|43430.9|43384.5|43344.5|1460
1699035300000|2023-11-03 18:15:00|43465|43425|43671.8|43631.8|43719.7|43679.7|43457.8|43417.8|1100
1699232400000|2023-11-06 01:00:00|43810|43770|43505.8|43465.8|43810|43770|43441.7|43401.7|336
1699232700000|2023-11-06 01:05:00|43509.1|43469.1|43442.5|43402.5|43549.1|43509.1|43397.5|43357.5|172
1699233000000|2023-11-06 01:10:00|43443.4|43403.4|43454.2|43414.2|43497.5|43457.5|43403.4|43363.4|133
1699233300000|2023-11-06 01:15:00|43455.1|43415.1|43465.1|43425.1|43485.1|43445.1|43435.1|43395.1|45
1699233600000|2023-11-06 01:20:00|43464.2|43424.2|43326.7|43286.7|43464.2|43424.2|43285.9|43245.9|148
1699233900000|2023-11-06 01:25:00|43330.9|43290.9|43390.9|43350.9|43411.7|43371.7|43260|43220|153
1699234200000|2023-11-06 01:30:00|43385.9|43345.9|43415.8|43375.8|43441.7|43401.7|43385.9|43345.9|42
1699234500000|2023-11-06 01:35:00|43416.7|43376.7|43361.7|43321.7|43425.8|43385.8|43334.9|43294.9|37
1699234800000|2023-11-06 01:40:00|43366.7|43326.7|43342.5|43302.5|43402.5|43362.5|43307.5|43267.5|50
1699235100000|2023-11-06 01:45:00|43338.3|43298.3|43383.3|43343.3|43387.5|43347.5|43338.3|43298.3|22
1699235400000|2023-11-06 01:50:00|43387.5|43347.5|43358.1|43318.1|43392.5|43352.5|43341.6|43301.6|30
1699235700000|2023-11-06 01:55:00|43354|43314|43442.4|43402.4|43443.3|43403.3|43354|43314|141
1699236000000|2023-11-06 02:00:00|43437.4|43397.4|43427.4|43387.4|43456.5|43416.5|43427.4|43387.4|42
1699236300000|2023-11-06 02:05:00|43423.2|43383.2|43427.3|43387.3|43456.5|43416.5|43423.2|43383.2|30
1699236600000|2023-11-06 02:10:00|43423.2|43383.2|43376.4|43336.4|43423.2|43383.2|43376.4|43336.4|23
1699236900000|2023-11-06 02:15:00|43377.3|43337.3|43422.3|43382.3|43432.3|43392.3|43377.3|43337.3|11
1699237200000|2023-11-06 02:20:00|43418.1|43378.1|43417.2|43377.2|43426.4|43386.4|43407.3|43367.3|3
1699237500000|2023-11-06 02:25:00|43421.4|43381.4|43418.1|43378.1|43431.4|43391.4|43398.9|43358.9|12
1699237800000|2023-11-06 02:30:00|43422.2|43382.2|43418|43378|43422.2|43382.2|43398.1|43358.1|8
1699238100000|2023-11-06 02:35:00|43418.9|43378.9|43453|43413|43453|43413|43394.7|43354.7|67
1699238400000|2023-11-06 02:40:00|43458.9|43418.9|43494.7|43454.7|43498.9|43458.9|43454.7|43414.7|12
1699238700000|2023-11-06 02:45:00|43498.8|43458.8|43494.7|43454.7|43498.8|43458.8|43488.8|43448.8|12
1699239000000|2023-11-06 02:50:00|43508.8|43468.8|43528.8|43488.8|43529.6|43489.6|43499.7|43459.7|15
1699239300000|2023-11-06 02:55:00|43524.6|43484.6|43534.6|43494.6|43539.6|43499.6|43518.8|43478.8|8
1699239600000|2023-11-06 03:00:00|43538.8|43498.8|43559.6|43519.6|43559.6|43519.6|43534.6|43494.6|28
1699239900000|2023-11-06 03:05:00|43560.4|43520.4|43578.7|43538.7|43589.6|43549.6|43558.7|43518.7|30
1699240200000|2023-11-06 03:10:00|43579.5|43539.5|43557.8|43517.8|43592.8|43552.8|43549.5|43509.5|9
1699240500000|2023-11-06 03:15:00|43558.7|43518.7|43553.6|43513.6|43562.8|43522.8|43552.8|43512.8|5
1699240800000|2023-11-06 03:20:00|43548.6|43508.6|43569.5|43529.5|43573.6|43533.6|43548.6|43508.6|9
1699241100000|2023-11-06 03:25:00|43568.6|43528.6|43557.7|43517.7|43572.7|43532.7|43557.7|43517.7|8
1699241400000|2023-11-06 03:30:00|43548.6|43508.6|43557.7|43517.7|43567.7|43527.7|43548.5|43508.5|2
1699241700000|2023-11-06 03:35:00|43552.7|43512.7|43558.5|43518.5|43558.5|43518.5|43548.5|43508.5|2
1699242000000|2023-11-06 03:40:00|43553.5|43513.5|43548.5|43508.5|43557.6|43517.6|43548.5|43508.5|1
1699242300000|2023-11-06 03:45:00|43538.5|43498.5|43538.5|43498.5|43543.5|43503.5|43534.3|43494.3|11
1699242600000|2023-11-06 03:50:00|43548.5|43508.5|43548.4|43508.4|43548.5|43508.5|43539.3|43499.3|2
1699242900000|2023-11-06 03:55:00|43544.3|43504.3|43652.5|43612.5|43652.5|43612.5|43540.1|43500.1|30
1699243200000|2023-11-06 04:00:00|43657.5|43617.5|43685.8|43645.8|43685.8|43645.8|43652.5|43612.5|81
1699243500000|2023-11-06 04:05:00|43681.7|43641.7|43630.8|43590.8|43681.7|43641.7|43630.8|43590.8|7
1699243800000|2023-11-06 04:10:00|43631.6|43591.6|43659.9|43619.9|43674|43634|43621.6|43581.6|25
1699244100000|2023-11-06 04:15:00|43664.9|43624.9|43673.2|43633.2|43684|43644|43663.2|43623.2|17
1699244400000|2023-11-06 04:20:00|43681.4|43641.4|43673.1|43633.1|43682.3|43642.3|43663.1|43623.1|4
1699244700000|2023-11-06 04:25:00|43672.3|43632.3|43621.4|43581.4|43673.1|43633.1|43610.6|43570.6|33
1699245000000|2023-11-06 04:30:00|43617.2|43577.2|43616.4|43576.4|43622.2|43582.2|43601.4|43561.4|6
1699245300000|2023-11-06 04:35:00|43612.2|43572.2|43610.5|43570.5|43620.5|43580.5|43605.5|43565.5|4
1699245600000|2023-11-06 04:40:00|43601.3|43561.3|43616.3|43576.3|43620.5|43580.5|43595.5|43555.5|4
1699245900000|2023-11-06 04:45:00|43615.5|43575.5|43601.3|43561.3|43615.5|43575.5|43601.3|43561.3|5
1699246200000|2023-11-06 04:50:00|43600.4|43560.4|43601.3|43561.3|43601.3|43561.3|43595.4|43555.4|3
1699246500000|2023-11-06 04:55:00|43601.2|43561.2|43605.4|43565.4|43610.4|43570.4|43600.4|43560.4|2
1699246800000|2023-11-06 05:00:00|43601.2|43561.2|43580.3|43540.3|43605.4|43565.4|43580.3|43540.3|4
1699247100000|2023-11-06 05:05:00|43576.2|43536.2|43586.2|43546.2|43591.2|43551.2|43571.2|43531.2|22
1699247400000|2023-11-06 05:10:00|43590.3|43550.3|43580.3|43540.3|43590.3|43550.3|43580.3|43540.3|0
1699247700000|2023-11-06 05:15:00|43586.1|43546.1|43586.1|43546.1|43590.3|43550.3|43581.1|43541.1|0
1699248000000|2023-11-06 05:20:00|43587|43547|43607.8|43567.8|43611.1|43571.1|43581.1|43541.1|23
1699248300000|2023-11-06 05:25:00|43606.9|43566.9|43601.9|43561.9|43611.9|43571.9|43601.9|43561.9|1
1699248600000|2023-11-06 05:30:00|43592.8|43552.8|43609.4|43569.4|43609.4|43569.4|43592.7|43552.7|7
1699248900000|2023-11-06 05:35:00|43605.3|43565.3|43609.4|43569.4|43609.4|43569.4|43599.4|43559.4|3
1699249200000|2023-11-06 05:40:00|43605.2|43565.2|43597.7|43557.7|43643.5|43603.5|43563.5|43523.5|27
1699249500000|2023-11-06 05:45:00|43596.8|43556.8|43623.5|43583.5|43633.5|43593.5|43583.5|43543.5|33
1699249800000|2023-11-06 05:50:00|43622.6|43582.6|43641.8|43601.8|43642.6|43602.6|43613.5|43573.5|2
1699250100000|2023-11-06 05:55:00|43642.6|43602.6|43631.7|43591.7|43642.6|43602.6|43612.6|43572.6|3
1699250400000|2023-11-06 06:00:00|43632.6|43592.6|43652.6|43612.6|43656.7|43616.7|43612.6|43572.6|11
1699250700000|2023-11-06 06:05:00|43656.7|43616.7|43677.5|43637.5|43678.4|43638.4|43647.5|43607.5|19
1699251000000|2023-11-06 06:10:00|43681.7|43641.7|43641.6|43601.6|43681.7|43641.7|43637.5|43597.5|19
1699251300000|2023-11-06 06:15:00|43642.5|43602.5|43621.6|43581.6|43646.6|43606.6|43621.6|43581.6|7
1699251600000|2023-11-06 06:20:00|43622.5|43582.5|43632.4|43592.4|43646.6|43606.6|43592.4|43552.4|19
1699251900000|2023-11-06 06:25:00|43633.3|43593.3|43633.3|43593.3|43638.3|43598.3|43604.1|43564.1|11
1699252200000|2023-11-06 06:30:00|43637.4|43597.4|43654.9|43614.9|43668.2|43628.2|43614.9|43574.9|36
1699252500000|2023-11-06 06:35:00|43654.1|43614.1|43654.9|43614.9|43683.2|43643.2|43624.9|43584.9|18
1699252800000|2023-11-06 06:40:00|43665.7|43625.7|43644|43604|43665.7|43625.7|43624.9|43584.9|16
1699253100000|2023-11-06 06:45:00|43648.2|43608.2|43654.8|43614.8|43659|43619|43624|43584|3
1699253400000|2023-11-06 06:50:00|43659|43619|43644|43604|43688.1|43648.1|43644|43604|10
1699253700000|2023-11-06 06:55:00|43648.1|43608.1|43663.1|43623.1|43673.1|43633.1|43648.1|43608.1|10
1699254000000|2023-11-06 07:00:00|43658.1|43618.1|43641.4|43601.4|43668.1|43628.1|43641.4|43601.4|9
1699254300000|2023-11-06 07:05:00|43640.5|43600.5|43630.5|43590.5|43641.4|43601.4|43621.3|43581.3|8
1699254600000|2023-11-06 07:10:00|43626.3|43586.3|43625.5|43585.5|43639.6|43599.6|43620.5|43580.5|13
1699254900000|2023-11-06 07:15:00|43621.3|43581.3|43626.3|43586.3|43626.3|43586.3|43596.3|43556.3|8
1699255200000|2023-11-06 07:20:00|43622.1|43582.1|43651.2|43611.2|43651.2|43611.2|43622.1|43582.1|4
1699255500000|2023-11-06 07:25:00|43661.2|43621.2|43692.1|43652.1|43692.1|43652.1|43656.2|43616.2|9
1699255800000|2023-11-06 07:30:00|43697.1|43657.1|43711.2|43671.2|43726.2|43686.2|43692.1|43652.1|16
1699256100000|2023-11-06 07:35:00|43712|43672|43710.3|43670.3|43716.2|43676.2|43692|43652|32
1699256400000|2023-11-06 07:40:00|43709.5|43669.5|43700.3|43660.3|43711.1|43671.1|43700.3|43660.3|6
1699256700000|2023-11-06 07:45:00|43702|43662|43710.3|43670.3|43710.3|43670.3|43696.1|43656.1|6
1699257000000|2023-11-06 07:50:00|43710.2|43670.2|43669.4|43629.4|43710.2|43670.2|43659.4|43619.4|39
1699257300000|2023-11-06 07:55:00|43668.5|43628.5|43619.3|43579.3|43668.5|43628.5|43610.2|43570.2|29
1699257600000|2023-11-06 08:00:00|43620.2|43580.2|43627.6|43587.6|43644.3|43604.3|43612.6|43572.6|27
1699257900000|2023-11-06 08:05:00|43626.8|43586.8|43591.7|43551.7|43626.8|43586.8|43541.7|43501.7|69
1699258200000|2023-11-06 08:10:00|43582.5|43542.5|43565.8|43525.8|43595.8|43555.8|43564.1|43524.1|34
1699258500000|2023-11-06 08:15:00|43565|43525|43574.9|43534.9|43619.9|43579.9|43549.9|43509.9|68
1699258800000|2023-11-06 08:20:00|43580.8|43540.8|43610.7|43570.7|43614.9|43574.9|43554.9|43514.9|26
1699259100000|2023-11-06 08:25:00|43619.9|43579.9|43609|43569|43639.9|43599.9|43594|43554|35
1699259400000|2023-11-06 08:30:00|43619.9|43579.9|43557.3|43517.3|43629.9|43589.9|43548.2|43508.2|18
1699259700000|2023-11-06 08:35:00|43563.2|43523.2|43607.3|43567.3|43607.3|43567.3|43553.1|43513.1|19
1699260000000|2023-11-06 08:40:00|43618.1|43578.1|43617.3|43577.3|43622.3|43582.3|43587.3|43547.3|18
1699260300000|2023-11-06 08:45:00|43622.3|43582.3|43585.5|43545.5|43625.6|43585.6|43585.5|43545.5|13
1699260600000|2023-11-06 08:50:00|43586.4|43546.4|43596.4|43556.4|43649.7|43609.7|43565.5|43525.5|49
1699260900000|2023-11-06 08:55:00|43595.5|43555.5|43597.2|43557.2|43637.2|43597.2|43560.5|43520.5|32
1699261200000|2023-11-06 09:00:00|43596.3|43556.3|43637.1|43597.1|43637.2|43597.2|43596.3|43556.3|23
1699261500000|2023-11-06 09:05:00|43635.5|43595.5|43651.3|43611.3|43651.3|43611.3|43635.5|43595.5|9
1699261800000|2023-11-06 09:10:00|43652.1|43612.1|43675.4|43635.4|43685.4|43645.4|43646.3|43606.3|14
1699262100000|2023-11-06 09:15:00|43676.2|43636.2|43660.4|43620.4|43676.2|43636.2|43659.5|43619.5|8
1699262400000|2023-11-06 09:20:00|43639.5|43599.5|43593.7|43553.7|43648.7|43608.7|43593.7|43553.7|94
1699262700000|2023-11-06 09:25:00|43584.5|43544.5|43564.5|43524.5|43593.6|43553.6|43540.3|43500.3|26
1699263000000|2023-11-06 09:30:00|43568.6|43528.6|43502.8|43462.8|43573.6|43533.6|43492.8|43452.8|52
1699263300000|2023-11-06 09:35:00|43506.9|43466.9|43473.6|43433.6|43512.8|43472.8|43464.4|43424.4|112
1699263600000|2023-11-06 09:40:00|43474.4|43434.4|43503.6|43463.6|43503.6|43463.6|43464.4|43424.4|43
1699263900000|2023-11-06 09:45:00|43488.6|43448.6|43483.5|43443.5|43488.6|43448.6|43460.2|43420.2|39
1699264200000|2023-11-06 09:50:00|43479.4|43439.4|43437.7|43397.7|43479.4|43439.4|43433.5|43393.5|45
1699264500000|2023-11-06 09:55:00|43436.8|43396.8|43442.6|43402.6|43462.7|43422.7|43427.7|43387.7|20
1699264800000|2023-11-06 10:00:00|43443.5|43403.5|43403.5|43363.5|43447.6|43407.6|43403.5|43363.5|42
1699265100000|2023-11-06 10:05:00|43408.5|43368.5|43413.4|43373.4|43417.6|43377.6|43394.3|43354.3|32
1699265400000|2023-11-06 10:10:00|43414.3|43374.3|43403.4|43363.4|43434.3|43394.3|43403.4|43363.4|23
1699265700000|2023-11-06 10:15:00|43404.2|43364.2|43432.5|43392.5|43444.2|43404.2|43403.4|43363.4|20
1699266000000|2023-11-06 10:20:00|43428.4|43388.4|43461.7|43421.7|43462.5|43422.5|43428.4|43388.4|18
1699266300000|2023-11-06 10:25:00|43457.5|43417.5|43486.6|43446.6|43512.5|43472.5|43451.7|43411.7|27
1699266600000|2023-11-06 10:30:00|43487.5|43447.5|43496.6|43456.6|43496.6|43456.6|43487.5|43447.5|9
1699266900000|2023-11-06 10:35:00|43492.5|43452.5|43481.6|43441.6|43496.6|43456.6|43461.6|43421.6|19
1699267200000|2023-11-06 10:40:00|43480.8|43440.8|43471.6|43431.6|43482.4|43442.4|43470.7|43430.7|14
1699267500000|2023-11-06 10:45:00|43467.4|43427.4|43469.9|43429.9|43496.6|43456.6|43464.9|43424.9|20
1699267800000|2023-11-06 10:50:00|43470.7|43430.7|43460.7|43420.7|43480.7|43440.7|43460.7|43420.7|10
1699268100000|2023-11-06 10:55:00|43469.8|43429.8|43448.1|43408.1|43474.8|43434.8|43424|43384|48
1699268400000|2023-11-06 11:00:00|43438.1|43398.1|43443.9|43403.9|43453.1|43413.1|43418.9|43378.9|22
1699268700000|2023-11-06 11:05:00|43438.9|43398.9|43429.8|43389.8|43443.9|43403.9|43424.8|43384.8|17
1699269000000|2023-11-06 11:10:00|43430.6|43390.6|43468|43428|43488.1|43448.1|43430.6|43390.6|13
1699269300000|2023-11-06 11:15:00|43463|43423|43498|43458|43498|43458|43458|43418|11
1699269600000|2023-11-06 11:20:00|43493.9|43453.9|43428.8|43388.8|43503.9|43463.9|43428.8|43388.8|22
1699269900000|2023-11-06 11:25:00|43433|43393|43478|43438|43487.1|43447.1|43433|43393|13
1699270200000|2023-11-06 11:30:00|43483|43443|43532.9|43492.9|43532.9|43492.9|43473.8|43433.8|21
1699270500000|2023-11-06 11:35:00|43527.9|43487.9|43486.2|43446.2|43528.8|43488.8|43486.2|43446.2|23
1699270800000|2023-11-06 11:40:00|43481.2|43441.2|43470.4|43430.4|43496.2|43456.2|43456.2|43416.2|50
1699271100000|2023-11-06 11:45:00|43466.2|43426.2|43436.2|43396.2|43496.2|43456.2|43436.2|43396.2|70
1699271400000|2023-11-06 11:50:00|43445.4|43405.4|43456.2|43416.2|43504.5|43464.5|43445.4|43405.4|72
1699271700000|2023-11-06 11:55:00|43455.3|43415.3|43384.5|43344.5|43474.5|43434.5|43380.3|43340.3|58
1699272000000|2023-11-06 12:00:00|43380.3|43340.3|43415.3|43375.3|43416.1|43376.1|43375.3|43335.3|56
1699272300000|2023-11-06 12:05:00|43406.1|43366.1|43437.8|43397.8|43437.8|43397.8|43401.1|43361.1|20
1699272600000|2023-11-06 12:10:00|43436.9|43396.9|43436.1|43396.1|43489.4|43449.4|43431.1|43391.1|29
1699272900000|2023-11-06 12:15:00|43445.2|43405.2|43435.2|43395.2|43450.2|43410.2|43435.2|43395.2|22
1699273200000|2023-11-06 12:20:00|43439.4|43399.4|43386|43346|43439.4|43399.4|43379.3|43339.3|43
1699273500000|2023-11-06 12:25:00|43390.2|43350.2|43419.3|43379.3|43425.2|43385.2|43386|43346|32
1699273800000|2023-11-06 12:30:00|43424.3|43384.3|43419.3|43379.3|43424.3|43384.3|43389.3|43349.3|13
1699274100000|2023-11-06 12:35:00|43424.3|43384.3|43399.3|43359.3|43440.1|43400.1|43394.3|43354.3|11
1699274400000|2023-11-06 12:40:00|43394.3|43354.3|43342.6|43302.6|43399.3|43359.3|43337.6|43297.6|107
1699274700000|2023-11-06 12:45:00|43343.4|43303.4|43382.5|43342.5|43383.4|43343.4|43331.7|43291.7|73
1699275000000|2023-11-06 12:50:00|43377.5|43337.5|43352.5|43312.5|43377.5|43337.5|43342.5|43302.5|76
1699275300000|2023-11-06 12:55:00|43340.8|43300.8|43346.7|43306.7|43375.8|43335.8|43321.7|43281.7|234
1699275600000|2023-11-06 13:00:00|43345.8|43305.8|43291.6|43251.6|43346.7|43306.7|43282.5|43242.5|144
1699275900000|2023-11-06 13:05:00|43286.6|43246.6|43225.8|43185.8|43291.6|43251.6|43225.8|43185.8|333
1699276200000|2023-11-06 13:10:00|43229.9|43189.9|43279.9|43239.9|43299.9|43259.9|43225.8|43185.8|77
1699276500000|2023-11-06 13:15:00|43270.7|43230.7|43299|43259|43314.9|43274.9|43254.9|43214.9|103
1699276800000|2023-11-06 13:20:00|43303.2|43263.2|43318.2|43278.2|43349|43309|43278.2|43238.2|88
1699277100000|2023-11-06 13:25:00|43319|43279|43340.7|43300.7|43394.9|43354.9|43312.3|43272.3|251
1699277400000|2023-11-06 13:30:00|43344.8|43304.8|43367.3|43327.3|43395.7|43355.7|43339|43299|98
1699277700000|2023-11-06 13:35:00|43371.5|43331.5|43356.5|43316.5|43371.5|43331.5|43321.5|43281.5|32
1699278000000|2023-11-06 13:40:00|43352.3|43312.3|43430.6|43390.6|43481.5|43441.5|43351.5|43311.5|122
1699281000000|2023-11-06 14:30:00|43344.6|43304.6|43354.5|43314.5|43407|43367|43105.3|43065.3|2024
1699281300000|2023-11-06 14:35:00|43359.5|43319.5|43160.3|43120.3|43363.7|43323.7|43090.3|43050.3|1011
1699281600000|2023-11-06 14:40:00|43170.3|43130.3|43016.1|42976.1|43197|43157|42994.5|42954.5|527
1699281900000|2023-11-06 14:45:00|43020.3|42980.3|42911.1|42871.1|43039.5|42999.5|42875.3|42835.3|752
1699282200000|2023-11-06 14:50:00|42906.9|42866.9|42826.9|42786.9|42915.3|42875.3|42790.2|42750.2|879
1699282500000|2023-11-06 14:55:00|42822.7|42782.7|42801.9|42761.9|42856.9|42816.9|42791.9|42751.9|392
1699282800000|2023-11-06 15:00:00|42796.9|42756.9|42816.9|42776.9|42857.7|42817.7|42746|42706|664
1699283100000|2023-11-06 15:05:00|42821.9|42781.9|42907.7|42867.7|42966.9|42926.9|42821.9|42781.9|469
1699283400000|2023-11-06 15:10:00|42906.9|42866.9|42978.5|42938.5|42989.3|42949.3|42837.7|42797.7|547
1699283700000|2023-11-06 15:15:00|42974.3|42934.3|42919.3|42879.3|43076|43036|42911|42871|505
1699284000000|2023-11-06 15:20:00|42911|42871|42875.9|42835.9|42921|42881|42746|42706|913
1699284300000|2023-11-06 15:25:00|42881.8|42841.8|42751.8|42711.8|42885.1|42845.1|42730.9|42690.9|248
1699284600000|2023-11-06 15:30:00|42760.1|42720.1|42921.7|42881.7|42983.4|42943.4|42730.1|42690.1|633
1699284900000|2023-11-06 15:35:00|42916.7|42876.7|42822.5|42782.5|42921.7|42881.7|42748.4|42708.4|329
1699285200000|2023-11-06 15:40:00|42817.5|42777.5|42789.2|42749.2|42865.9|42825.9|42760.9|42720.9|271
1699285500000|2023-11-06 15:45:00|42790|42750|42781.7|42741.7|42794.2|42754.2|42716.7|42676.7|394
1699285800000|2023-11-06 15:50:00|42777.5|42737.5|42856.7|42816.7|42856.7|42816.7|42746.7|42706.7|271
1699286100000|2023-11-06 15:55:00|42847.5|42807.5|42831.6|42791.6|42856.7|42816.7|42792.5|42752.5|192
1699286400000|2023-11-06 16:00:00|42827.5|42787.5|42804.9|42764.9|42827.5|42787.5|42738.3|42698.3|231
1699286700000|2023-11-06 16:05:00|42784.9|42744.9|42834.9|42794.9|42856.6|42816.6|42774.9|42734.9|157
1699287000000|2023-11-06 16:10:00|42826.6|42786.6|42796.6|42756.6|42835.8|42795.8|42744.9|42704.9|215
1699287300000|2023-11-06 16:15:00|42795.7|42755.7|42783.2|42743.2|42800.7|42760.7|42739.1|42699.1|188
1699287600000|2023-11-06 16:20:00|42782.4|42742.4|42999.9|42959.9|43019.9|42979.9|42773.2|42733.2|533
1699287900000|2023-11-06 16:25:00|42995.7|42955.7|42854.8|42814.8|43000.7|42960.7|42834.8|42794.8|242
1699288200000|2023-11-06 16:30:00|42850.7|42810.7|42825.7|42785.7|42874.8|42834.8|42824.8|42784.8|209
1699288500000|2023-11-06 16:35:00|42834.8|42794.8|42783.1|42743.1|42834.8|42794.8|42737.3|42697.3|345
1699288800000|2023-11-06 16:40:00|42782.3|42742.3|42773.1|42733.1|42803.1|42763.1|42737.3|42697.3|140
1699289100000|2023-11-06 16:45:00|42778.9|42738.9|42805.6|42765.6|42830.6|42790.6|42754.8|42714.8|155
1699289400000|2023-11-06 16:50:00|42809.8|42769.8|42803.1|42763.1|42824.8|42784.8|42779.7|42739.7|82
1699289700000|2023-11-06 16:55:00|42798.9|42758.9|42814.7|42774.7|42824.7|42784.7|42742.2|42702.2|261
1699290000000|2023-11-06 17:00:00|42816.4|42776.4|42834.7|42794.7|42861.4|42821.4|42778|42738|347
1699290300000|2023-11-06 17:05:00|42843.9|42803.9|42905.5|42865.5|42919.7|42879.7|42843.9|42803.9|179
1699290600000|2023-11-06 17:10:00|42904.7|42864.7|42895.5|42855.5|42937.2|42897.2|42884.7|42844.7|228
1699290900000|2023-11-06 17:15:00|42894.7|42854.7|42924.6|42884.6|42930.5|42890.5|42884.6|42844.6|196
1699291200000|2023-11-06 17:20:00|42930.5|42890.5|43027.9|42987.9|43068.8|43028.8|42925.5|42885.5|428
1699291500000|2023-11-06 17:25:00|43013.8|42973.8|42997.9|42957.9|43019.6|42979.6|42947.9|42907.9|155
1699291800000|2023-11-06 17:30:00|42993.7|42953.7|42965.4|42925.4|43027.9|42987.9|42965.4|42925.4|182
1699292100000|2023-11-06 17:35:00|42964.6|42924.6|42924.6|42884.6|42976.2|42936.2|42924.6|42884.6|177
1699292400000|2023-11-06 17:40:00|42920.4|42880.4|42993.7|42953.7|43013.7|42973.7|42918.7|42878.7|407
1699292700000|2023-11-06 17:45:00|42992.9|42952.9|42982.9|42942.9|43012.9|42972.9|42952.9|42912.9|121
1699293000000|2023-11-06 17:50:00|42987.9|42947.9|43016.2|42976.2|43021.2|42981.2|42952.8|42912.8|211
1699293300000|2023-11-06 17:55:00|43012|42972|43076.2|43036.2|43097.8|43057.8|42967|42927|499
1699293600000|2023-11-06 18:00:00|43072|43032|43075.3|43035.3|43076.2|43036.2|43049.5|43009.5|140
1699293900000|2023-11-06 18:05:00|43071.1|43031.1|43158.6|43118.6|43167.8|43127.8|43050.3|43010.3|485
1699294200000|2023-11-06 18:10:00|43153.6|43113.6|43234.4|43194.4|43239.4|43199.4|43153.6|43113.6|461
1699294500000|2023-11-06 18:15:00|43238.6|43198.6|43148.6|43108.6|43269.4|43229.4|43132.7|43092.7|644
1699294800000|2023-11-06 18:20:00|43152.7|43112.7|43217.7|43177.7|43221.9|43181.9|43124.4|43084.4|189
1699295100000|2023-11-06 18:25:00|43211.9|43171.9|43197.7|43157.7|43231.8|43191.8|43187.7|43147.7|212
1699295400000|2023-11-06 18:30:00|43201.8|43161.8|43197.6|43157.6|43246|43206|43197.6|43157.6|142
1699295700000|2023-11-06 18:35:00|43201.8|43161.8|43122.6|43082.6|43227.6|43187.6|43122.6|43082.6|252
1699296000000|2023-11-06 18:40:00|43127.6|43087.6|43117.6|43077.6|43131.8|43091.8|43091.8|43051.8|202
1699296300000|2023-11-06 18:45:00|43127.6|43087.6|43133.4|43093.4|43170.1|43130.1|43107.6|43067.6|190
1699296600000|2023-11-06 18:50:00|43139.2|43099.2|43136.7|43096.7|43151.7|43111.7|43127.6|43087.6|122
1699296900000|2023-11-06 18:55:00|43135.9|43095.9|43142.5|43102.5|43181.7|43141.7|43115.9|43075.9|258
1699297200000|2023-11-06 19:00:00|43146.7|43106.7|43106.7|43066.7|43157.5|43117.5|43106.7|43066.7|294
1699297500000|2023-11-06 19:05:00|43117.5|43077.5|43108.4|43068.4|43145.9|43105.9|43084.2|43044.2|199
1699297800000|2023-11-06 19:10:00|43113.4|43073.4|43191.7|43151.7|43196.7|43156.7|43104.2|43064.2|1360
1699298100000|2023-11-06 19:15:00|43192.5|43152.5|43280|43240|43317.5|43277.5|43191.7|43151.7|709
1699318800000|2023-11-07 01:00:00|43197.8|43157.8|43316.1|43276.1|43356.1|43316.1|43197.8|43157.8|224
1699319100000|2023-11-07 01:05:00|43315.3|43275.3|43295.3|43255.3|43356.1|43316.1|43276.9|43236.9|27
1699319400000|2023-11-07 01:10:00|43296.1|43256.1|43386.9|43346.9|43386.9|43346.9|43296.1|43256.1|48
1699319700000|2023-11-07 01:15:00|43396.1|43356.1|43378.5|43338.5|43406.1|43366.1|43356|43316|58
1699320000000|2023-11-07 01:20:00|43387.7|43347.7|43369.3|43329.3|43398.5|43358.5|43352.7|43312.7|28
1699320300000|2023-11-07 01:25:00|43373.5|43333.5|43338.4|43298.4|43389.3|43349.3|43338.4|43298.4|40
1699320600000|2023-11-07 01:30:00|43347.6|43307.6|43363.4|43323.4|43383.4|43343.4|43347.6|43307.6|19
1699320900000|2023-11-07 01:35:00|43357.6|43317.6|43358.4|43318.4|43367.6|43327.6|43348.4|43308.4|4
1699321200000|2023-11-07 01:40:00|43348.4|43308.4|43318.4|43278.4|43358.4|43318.4|43308.4|43268.4|22
1699321500000|2023-11-07 01:45:00|43317.6|43277.6|43268.4|43228.4|43319.2|43279.2|43268.4|43228.4|9
1699321800000|2023-11-07 01:50:00|43272.5|43232.5|43292.5|43252.5|43292.5|43252.5|43268.4|43228.4|10
1699322100000|2023-11-07 01:55:00|43288.3|43248.3|43329.1|43289.1|43329.1|43289.1|43288.3|43248.3|5
1699322400000|2023-11-07 02:00:00|43330|43290|43289.1|43249.1|43340|43300|43289.1|43249.1|5
1699322700000|2023-11-07 02:05:00|43293.3|43253.3|43269.9|43229.9|43293.3|43253.3|43259.9|43219.9|5
1699323000000|2023-11-07 02:10:00|43269.1|43229.1|43289.1|43249.1|43289.1|43249.1|43269.1|43229.1|7
1699323300000|2023-11-07 02:15:00|43289.9|43249.9|43308.2|43268.2|43308.3|43268.3|43289.9|43249.9|1
1699323600000|2023-11-07 02:20:00|43304.1|43264.1|43319|43279|43319|43279|43304.1|43264.1|4
1699323900000|2023-11-07 02:25:00|43319.8|43279.8|43314|43274|43324|43284|43304|43264|1
1699324200000|2023-11-07 02:30:00|43314.8|43274.8|43319.8|43279.8|43324|43284|43309|43269|2
1699324500000|2023-11-07 02:35:00|43324|43284|43319.8|43279.8|43324|43284|43299.8|43259.8|16
1699324800000|2023-11-07 02:40:00|43314.8|43274.8|43361.4|43321.4|43371.4|43331.4|43314.8|43274.8|30
1699325100000|2023-11-07 02:45:00|43370.6|43330.6|43416.4|43376.4|43421.4|43381.4|43370.6|43330.6|22
1699325400000|2023-11-07 02:50:00|43412.2|43372.2|43421.4|43381.4|43421.4|43381.4|43390.6|43350.6|6
1699325700000|2023-11-07 02:55:00|43416.4|43376.4|43412.1|43372.1|43436.3|43396.3|43401.3|43361.3|8
1699326000000|2023-11-07 03:00:00|43416.3|43376.3|43437.9|43397.9|43446.3|43406.3|43416.3|43376.3|10
1699326300000|2023-11-07 03:05:00|43433.8|43393.8|43422.1|43382.1|43446.3|43406.3|43422.1|43382.1|5
1699326600000|2023-11-07 03:10:00|43421.3|43381.3|43382.1|43342.1|43422.1|43382.1|43372.1|43332.1|10
1699326900000|2023-11-07 03:15:00|43387.1|43347.1|43367.1|43327.1|43387.9|43347.9|43352.1|43312.1|9
1699327200000|2023-11-07 03:20:00|43362.9|43322.9|43342|43302|43367.1|43327.1|43342|43302|6
1699327500000|2023-11-07 03:25:00|43347|43307|43342.8|43302.8|43352|43312|43327.8|43287.8|2
1699327800000|2023-11-07 03:30:00|43351.2|43311.2|43342.8|43302.8|43352.8|43312.8|43342|43302|2
1699328100000|2023-11-07 03:35:00|43343.6|43303.6|43322.8|43282.8|43352.8|43312.8|43322|43282|6
1699328400000|2023-11-07 03:40:00|43313.6|43273.6|43297.8|43257.8|43322|43282|43287.8|43247.8|4
1699328700000|2023-11-07 03:45:00|43302|43262|43296.1|43256.1|43302|43262|43286.1|43246.1|4
1699329000000|2023-11-07 03:50:00|43291.9|43251.9|43281.9|43241.9|43301.1|43261.1|43281.1|43241.1|2
1699329300000|2023-11-07 03:55:00|43286.9|43246.9|43271.9|43231.9|43286.9|43246.9|43261.9|43221.9|12
1699329600000|2023-11-07 04:00:00|43271.1|43231.1|43276.1|43236.1|43281.1|43241.1|43271.1|43231.1|2
1699329900000|2023-11-07 04:05:00|43281.9|43241.9|43281|43241|43281.9|43241.9|43276|43236|0
1699330200000|2023-11-07 04:10:00|43281.8|43241.8|43301|43261|43301|43261|43281.8|43241.8|1
1699330500000|2023-11-07 04:15:00|43301.8|43261.8|43311|43271|43321.8|43281.8|43301.8|43261.8|1
1699330800000|2023-11-07 04:20:00|43301|43261|43300.2|43260.2|43316|43276|43300.2|43260.2|3
1699331100000|2023-11-07 04:25:00|43306|43266|43306|43266|43306|43266|43300.1|43260.1|1
1699331400000|2023-11-07 04:30:00|43305.9|43265.9|43300.9|43260.9|43311.8|43271.8|43300.9|43260.9|1
1699331700000|2023-11-07 04:35:00|43311.7|43271.7|43321.7|43281.7|43326.7|43286.7|43311.7|43271.7|10
1699332000000|2023-11-07 04:40:00|43325.9|43285.9|43341.7|43301.7|43341.7|43301.7|43321.7|43281.7|0
1699332300000|2023-11-07 04:45:00|43361.7|43321.7|43321.7|43281.7|43361.7|43321.7|43320.9|43280.9|5
1699332600000|2023-11-07 04:50:00|43320.9|43280.9|43332.5|43292.5|43336.7|43296.7|43310.9|43270.9|7
1699332900000|2023-11-07 04:55:00|43340.8|43300.8|43351.6|43311.6|43351.6|43311.6|43340.8|43300.8|1
1699333200000|2023-11-07 05:00:00|43352.4|43312.4|43353.2|43313.2|43361.6|43321.6|43343.2|43303.2|3
1699333500000|2023-11-07 05:05:00|43352.4|43312.4|43353.2|43313.2|43353.2|43313.2|43346.6|43306.6|1
1699333800000|2023-11-07 05:10:00|43352.4|43312.4|43332.4|43292.4|43352.4|43312.4|43332.4|43292.4|3
1699334100000|2023-11-07 05:15:00|43333.2|43293.2|43342.4|43302.4|43352.4|43312.4|43333.2|43293.2|3
1699334400000|2023-11-07 05:20:00|43344|43304|43331.5|43291.5|43352.4|43312.4|43330.7|43290.7|23
1699334700000|2023-11-07 05:25:00|43335.7|43295.7|43336.5|43296.5|43340.7|43300.7|43326.5|43286.5|0
1699335000000|2023-11-07 05:30:00|43335.7|43295.7|43350.7|43310.7|43355.7|43315.7|43288.9|43248.9|80
1699335300000|2023-11-07 05:35:00|43346.5|43306.5|43345.7|43305.7|43365.7|43325.7|43339.8|43299.8|13
1699335600000|2023-11-07 05:40:00|43349.8|43309.8|43360.6|43320.6|43360.6|43320.6|43336.5|43296.5|8
1699335900000|2023-11-07 05:45:00|43364.8|43324.8|43349|43309|43364.8|43324.8|43335.6|43295.6|3
1699336200000|2023-11-07 05:50:00|43339.8|43299.8|43339.8|43299.8|43349|43309|43324.8|43284.8|5
1699336500000|2023-11-07 05:55:00|43339|43299|43359|43319|43364|43324|43313.1|43273.1|16
1699336800000|2023-11-07 06:00:00|43364|43324|43309.7|43269.7|43364|43324|43303.9|43263.9|15
1699337100000|2023-11-07 06:05:00|43310.5|43270.5|43308.9|43268.9|43323.9|43283.9|43303.9|43263.9|1
1699337400000|2023-11-07 06:10:00|43303.9|43263.9|43309.7|43269.7|43318.1|43278.1|43283.9|43243.9|7
1699337700000|2023-11-07 06:15:00|43310.5|43270.5|43288.1|43248.1|43318.9|43278.9|43279.7|43239.7|2
1699338000000|2023-11-07 06:20:00|43278.9|43238.9|43263.8|43223.8|43308|43268|43258.8|43218.8|9
1699338300000|2023-11-07 06:25:00|43268|43228|43268.8|43228.8|43273.8|43233.8|43258.8|43218.8|6
1699338600000|2023-11-07 06:30:00|43273|43233|43238.8|43198.8|43273.8|43233.8|43213.8|43173.8|5
1699338900000|2023-11-07 06:35:00|43238|43198|43218.8|43178.8|43248|43208|43213|43173|14
1699339200000|2023-11-07 06:40:00|43218|43178|43192.1|43152.1|43233|43193|43176.3|43136.3|42
1699339500000|2023-11-07 06:45:00|43196.3|43156.3|43177.1|43137.1|43196.3|43156.3|43151.3|43111.3|29
1699339800000|2023-11-07 06:50:00|43167.1|43127.1|43197.1|43157.1|43197.1|43157.1|43167.1|43127.1|16
1699340100000|2023-11-07 06:55:00|43202.1|43162.1|43151.3|43111.3|43202.9|43162.9|43142.1|43102.1|21
1699340400000|2023-11-07 07:00:00|43152.1|43112.1|43146.3|43106.3|43172.1|43132.1|43141.3|43101.3|15
1699340700000|2023-11-07 07:05:00|43147.1|43107.1|43134.5|43094.5|43147.1|43107.1|43112.9|43072.9|24
1699341000000|2023-11-07 07:10:00|43127.8|43087.8|43127|43087|43128.7|43088.7|43113.6|43073.6|8
1699341300000|2023-11-07 07:15:00|43122.8|43082.8|43123.6|43083.6|43128.6|43088.6|43118.6|43078.6|9
1699341600000|2023-11-07 07:20:00|43122.8|43082.8|43091.2|43051.2|43127.8|43087.8|43072|43032|17
1699341900000|2023-11-07 07:25:00|43092.8|43052.8|43076.2|43036.2|43102|43062|43072|43032|8
1699342200000|2023-11-07 07:30:00|43067|43027|43116.1|43076.1|43116.1|43076.1|43067|43027|5
1699342500000|2023-11-07 07:35:00|43107.7|43067.7|43126.9|43086.9|43126.9|43086.9|43107.7|43067.7|8
1699342800000|2023-11-07 07:40:00|43116.9|43076.9|43116.9|43076.9|43132.7|43092.7|43106.9|43066.9|5
1699343100000|2023-11-07 07:45:00|43111.1|43071.1|43086.9|43046.9|43111.1|43071.1|43066.9|43026.9|41
1699343400000|2023-11-07 07:50:00|43087.7|43047.7|43117.7|43077.7|43118.5|43078.5|43086.9|43046.9|7
1699343700000|2023-11-07 07:55:00|43127.7|43087.7|43146.8|43106.8|43147.6|43107.6|43116.8|43076.8|26
1699344000000|2023-11-07 08:00:00|43147.6|43107.6|43169.2|43129.2|43173.4|43133.4|43137.6|43097.6|16
1699344300000|2023-11-07 08:05:00|43170|43130|43150|43110|43170|43130|43145|43105|31
1699344600000|2023-11-07 08:10:00|43150.8|43110.8|43239.2|43199.2|43259.2|43219.2|43145.8|43105.8|74
1699344900000|2023-11-07 08:15:00|43245|43205|43259.2|43219.2|43268.4|43228.4|43230|43190|10
1699345200000|2023-11-07 08:20:00|43260|43220|43259.1|43219.1|43279.2|43239.2|43240|43200|11
1699345500000|2023-11-07 08:25:00|43260|43220|43260.7|43220.7|43294.9|43254.9|43260|43220|5
1699345800000|2023-11-07 08:30:00|43259.9|43219.9|43283.1|43243.1|43283.1|43243.1|43255.7|43215.7|27
1699346100000|2023-11-07 08:35:00|43273.9|43233.9|43293.1|43253.1|43302.3|43262.3|43273.1|43233.1|16
1699346400000|2023-11-07 08:40:00|43297.3|43257.3|43323.1|43283.1|43323.1|43283.1|43277.3|43237.3|48
1699346700000|2023-11-07 08:45:00|43327.3|43287.3|43283.1|43243.1|43347.3|43307.3|43283.1|43243.1|42
1699347000000|2023-11-07 08:50:00|43282.3|43242.3|43262.2|43222.2|43292.3|43252.3|43262.2|43222.2|68
1699347300000|2023-11-07 08:55:00|43261.4|43221.4|43210.6|43170.6|43261.4|43221.4|43209.8|43169.8|46
1699347600000|2023-11-07 09:00:00|43211.4|43171.4|43199.8|43159.8|43219.8|43179.8|43189.8|43149.8|22
1699347900000|2023-11-07 09:05:00|43200.6|43160.6|43200.6|43160.6|43209.8|43169.8|43195.6|43155.6|5
1699348200000|2023-11-07 09:10:00|43199.8|43159.8|43248.9|43208.9|43248.9|43208.9|43190.6|43150.6|9
1699348500000|2023-11-07 09:15:00|43253.9|43213.9|43230.5|43190.5|43264.7|43224.7|43221.3|43181.3|4
1699348800000|2023-11-07 09:20:00|43229.7|43189.7|43259.7|43219.7|43260.5|43220.5|43220.5|43180.5|17
1699349100000|2023-11-07 09:25:00|43263.9|43223.9|43264.7|43224.7|43269.7|43229.7|43260.5|43220.5|2
1699349400000|2023-11-07 09:30:00|43260.5|43220.5|43298.9|43258.9|43305.5|43265.5|43258.9|43218.9|8
1699349700000|2023-11-07 09:35:00|43299.7|43259.7|43273.8|43233.8|43308.8|43268.8|43273.8|43233.8|18
1699350000000|2023-11-07 09:40:00|43274.6|43234.6|43152|43112|43274.6|43234.6|43122.8|43082.8|70
1699350300000|2023-11-07 09:45:00|43156.2|43116.2|43191.2|43151.2|43192|43152|43156.2|43116.2|14
1699350600000|2023-11-07 09:50:00|43187|43147|43161.2|43121.2|43187|43147|43132|43092|19
1699350900000|2023-11-07 09:55:00|43165.4|43125.4|43168.6|43128.6|43187|43147|43162|43122|60
1699351200000|2023-11-07 10:00:00|43163.6|43123.6|43179.3|43139.3|43184.3|43144.3|43148.6|43108.6|27
1699351500000|2023-11-07 10:05:00|43190.1|43150.1|43190.9|43150.9|43200.1|43160.1|43175.1|43135.1|19
1699351800000|2023-11-07 10:10:00|43186.7|43146.7|43185.9|43145.9|43200.9|43160.9|43151.7|43111.7|19
1699352100000|2023-11-07 10:15:00|43176.7|43136.7|43166.7|43126.7|43176.7|43136.7|43165.9|43125.9|6
1699352400000|2023-11-07 10:20:00|43165.9|43125.9|43132.5|43092.5|43176.7|43136.7|43128.3|43088.3|15
1699352700000|2023-11-07 10:25:00|43136.7|43096.7|43203.2|43163.2|43203.2|43163.2|43136.7|43096.7|18
1699353000000|2023-11-07 10:30:00|43202.4|43162.4|43213.2|43173.2|43236.6|43196.6|43202.4|43162.4|34
1699353300000|2023-11-07 10:35:00|43223.2|43183.2|43179.8|43139.8|43229|43189|43173.2|43133.2|30
1699353600000|2023-11-07 10:40:00|43169.8|43129.8|43168.2|43128.2|43208.2|43168.2|43167.4|43127.4|48
1699353900000|2023-11-07 10:45:00|43178.2|43138.2|43218.1|43178.1|43218.2|43178.2|43178.2|43138.2|13
1699354200000|2023-11-07 10:50:00|43223.1|43183.1|43188.1|43148.1|43223.1|43183.1|43183.1|43143.1|24
1699354500000|2023-11-07 10:55:00|43212.3|43172.3|43187.3|43147.3|43213.1|43173.1|43178.1|43138.1|16
1699354800000|2023-11-07 11:00:00|43188.1|43148.1|43207.3|43167.3|43222.3|43182.3|43187.3|43147.3|34
1699355100000|2023-11-07 11:05:00|43212.3|43172.3|43159.9|43119.9|43216.5|43176.5|43145.7|43105.7|35
1699355400000|2023-11-07 11:10:00|43155.7|43115.7|43139.8|43099.8|43166.5|43126.5|43139.8|43099.8|10
1699355700000|2023-11-07 11:15:00|43135.6|43095.6|43077.2|43037.2|43139.8|43099.8|43055.6|43015.6|55
1699356000000|2023-11-07 11:20:00|43078|43038|43118|43078|43133|43093|43067.2|43027.2|8
1699356300000|2023-11-07 11:25:00|43117.2|43077.2|43086.4|43046.4|43133|43093|43086.4|43046.4|20
1699356600000|2023-11-07 11:30:00|43087.2|43047.2|43116.3|43076.3|43132.2|43092.2|43086.4|43046.4|40
1699356900000|2023-11-07 11:35:00|43115.5|43075.5|43116.3|43076.3|43127.9|43087.9|43106.3|43066.3|21
1699357200000|2023-11-07 11:40:00|43117.9|43077.9|43067.9|43027.9|43117.9|43077.9|43042.9|43002.9|23
1699357500000|2023-11-07 11:45:00|43057.1|43017.1|43035.5|42995.5|43082.9|43042.9|43016.3|42976.3|47
1699357800000|2023-11-07 11:50:00|43036.3|42996.3|43085.5|43045.5|43085.5|43045.5|43035.5|42995.5|39
1699358100000|2023-11-07 11:55:00|43086.3|43046.3|43135.4|43095.4|43135.4|43095.4|43081.2|43041.2|10
1699358400000|2023-11-07 12:00:00|43130.4|43090.4|43167.8|43127.8|43167.8|43127.8|43090.4|43050.4|67
1699358700000|2023-11-07 12:05:00|43167|43127|43137.8|43097.8|43182.8|43142.8|43137|43097|32
1699359000000|2023-11-07 12:10:00|43137|43097|43147.8|43107.8|43147.8|43107.8|43127.8|43087.8|15
1699359300000|2023-11-07 12:15:00|43157|43117|43147.7|43107.7|43172.7|43132.7|43137.7|43097.7|21
1699359600000|2023-11-07 12:20:00|43146.9|43106.9|43196.1|43156.1|43206.1|43166.1|43141.1|43101.1|85
1699359900000|2023-11-07 12:25:00|43195.3|43155.3|43195.3|43155.3|43226.1|43186.1|43191.1|43151.1|19
1699360200000|2023-11-07 12:30:00|43205.3|43165.3|43204.5|43164.5|43216.1|43176.1|43177.9|43137.9|57
1699360500000|2023-11-07 12:35:00|43209.5|43169.5|43247.6|43207.6|43257.7|43217.7|43204.5|43164.5|121
1699360800000|2023-11-07 12:40:00|43246.9|43206.9|43231|43191|43246.9|43206.9|43221|43181|17
1699361100000|2023-11-07 12:45:00|43236.8|43196.8|43236.8|43196.8|43246.8|43206.8|43221|43181|51
1699361400000|2023-11-07 12:50:00|43246.8|43206.8|43211|43171|43256|43216|43196|43156|22
1699361700000|2023-11-07 12:55:00|43216|43176|43231.8|43191.8|43235.2|43195.2|43205.2|43165.2|24
1699362000000|2023-11-07 13:00:00|43236|43196|43310.1|43270.1|43315.9|43275.9|43225.2|43185.2|49
1699362300000|2023-11-07 13:05:00|43310.9|43270.9|43365.9|43325.9|43375.1|43335.1|43305.9|43265.9|101
1699362600000|2023-11-07 13:10:00|43360.9|43320.9|43459.9|43419.9|43459.9|43419.9|43345.9|43305.9|190
1699362900000|2023-11-07 13:15:00|43464.1|43424.1|43481.4|43441.4|43502.2|43462.2|43438.3|43398.3|194
1699363200000|2023-11-07 13:20:00|43477.2|43437.2|43494|43454|43529.8|43489.8|43472.2|43432.2|115
1699363500000|2023-11-07 13:25:00|43499|43459|43540.6|43500.6|43554.8|43514.8|43483.2|43443.2|93
1699363800000|2023-11-07 13:30:00|43536.4|43496.4|43488.2|43448.2|43537.2|43497.2|43473.2|43433.2|118
1699364100000|2023-11-07 13:35:00|43487.4|43447.4|43489|43449|43514|43474|43474.8|43434.8|110
1699364400000|2023-11-07 13:40:00|43488.2|43448.2|43428.1|43388.1|43499|43459|43423.1|43383.1|101
1699367400000|2023-11-07 14:30:00|43497.9|43457.9|43683.7|43643.7|43795.3|43755.3|43487.9|43447.9|1246
1699367700000|2023-11-07 14:35:00|43687.9|43647.9|43854.3|43814.3|43880.8|43840.8|43623.7|43583.7|816
1699368000000|2023-11-07 14:40:00|43858.5|43818.5|43952.6|43912.6|43974.2|43934.2|43787.7|43747.7|563
1699368300000|2023-11-07 14:45:00|43956.8|43916.8|43997.1|43957.1|44010.2|43970.2|43895.3|43855.3|719
1699368600000|2023-11-07 14:50:00|43997.9|43957.9|44057|44017|44072|44032|43947.8|43907.8|491
1699368900000|2023-11-07 14:55:00|44062|44022|44258.6|44218.6|44259.4|44219.4|44052|44012|557
1699369200000|2023-11-07 15:00:00|44259.4|44219.4|44261|44221|44285.2|44245.2|44179.4|44139.4|414
1699369500000|2023-11-07 15:05:00|44265.2|44225.2|44285.9|44245.9|44305.1|44265.1|44245.1|44205.1|431
1699369800000|2023-11-07 15:10:00|44286.7|44246.7|44333.5|44293.5|44371.7|44331.7|44240.9|44200.9|541
1699370100000|2023-11-07 15:15:00|44337.7|44297.7|44633|44593|44638.8|44598.8|44337.7|44297.7|776
1699370400000|2023-11-07 15:20:00|44623.8|44583.8|44450.4|44410.4|44638.8|44598.8|44447.8|44407.8|900
1699370700000|2023-11-07 15:25:00|44444.6|44404.6|44540.1|44500.1|44566.7|44526.7|44422|44382|731
1699371000000|2023-11-07 15:30:00|44544.3|44504.3|44605.9|44565.9|44665.9|44625.9|44543.5|44503.5|750
1699371300000|2023-11-07 15:35:00|44605.1|44565.1|44625.9|44585.9|44652.5|44612.5|44575.9|44535.9|502
1699371600000|2023-11-07 15:40:00|44626.6|44586.6|44699|44659|44744.8|44704.8|44620.9|44580.9|499
1699371900000|2023-11-07 15:45:00|44699.8|44659.8|44749.8|44709.8|44771.4|44731.4|44690.6|44650.6|513
1699372200000|2023-11-07 15:50:00|44759.8|44719.8|44712.1|44672.1|44802.1|44762.1|44705.5|44665.5|722
1699372500000|2023-11-07 15:55:00|44716.3|44676.3|44723.4|44683.4|44747.9|44707.9|44657.1|44617.1|825
1699372800000|2023-11-07 16:00:00|44733.4|44693.4|44671.3|44631.3|44806.8|44766.8|44623.9|44583.9|1090
1699373100000|2023-11-07 16:05:00|44667.1|44627.1|44565.4|44525.4|44687.1|44647.1|44505.7|44465.7|993
1699373400000|2023-11-07 16:10:00|44560.4|44520.4|44653.8|44613.8|44700.4|44660.4|44560.4|44520.4|435
1699373700000|2023-11-07 16:15:00|44658|44618|44661.2|44621.2|44725.4|44685.4|44639.6|44599.6|420
1699374000000|2023-11-07 16:20:00|44666.2|44626.2|44478|44438|44697|44657|44459.6|44419.6|489
1699374300000|2023-11-07 16:25:00|44468.8|44428.8|44458.8|44418.8|44505.4|44465.4|44423.8|44383.8|362
1699374600000|2023-11-07 16:30:00|44453.8|44413.8|44510.1|44470.1|44566.9|44526.9|44453.8|44413.8|558
1699374900000|2023-11-07 16:35:00|44515.1|44475.1|44585.8|44545.8|44595|44555|44488.5|44448.5|340
1699375200000|2023-11-07 16:40:00|44581.6|44541.6|44551.8|44511.8|44605.8|44565.8|44531.8|44491.8|396
1699375500000|2023-11-07 16:45:00|44556|44516|44462.6|44422.6|44614.2|44574.2|44462.6|44422.6|374
1699375800000|2023-11-07 16:50:00|44458.4|44418.4|44370.7|44330.7|44460.2|44420.2|44356.8|44316.8|408
1699376100000|2023-11-07 16:55:00|44371.5|44331.5|44362.3|44322.3|44403.1|44363.1|44334.1|44294.1|292
1699376400000|2023-11-07 17:00:00|44366.5|44326.5|44501.5|44461.5|44521.5|44481.5|44352.3|44312.3|320
1699376700000|2023-11-07 17:05:00|44505.7|44465.7|44521.4|44481.4|44540.7|44500.7|44471.5|44431.5|314
1699377000000|2023-11-07 17:10:00|44525.7|44485.7|44601.4|44561.4|44620.6|44580.6|44525.7|44485.7|687
1699377300000|2023-11-07 17:15:00|44596.4|44556.4|44493.2|44453.2|44628.8|44588.8|44492.4|44452.4|403
1699377600000|2023-11-07 17:20:00|44502.4|44462.4|44381.1|44341.1|44502.4|44462.4|44375.3|44335.3|322
1699377900000|2023-11-07 17:25:00|44385.3|44345.3|44327.9|44287.9|44447.7|44407.7|44317.1|44277.1|256
1699378200000|2023-11-07 17:30:00|44337.9|44297.9|44325.3|44285.3|44368.7|44328.7|44297.9|44257.9|269
1699378500000|2023-11-07 17:35:00|44324.5|44284.5|44282.9|44242.9|44350.2|44310.2|44267.1|44227.1|383
1699378800000|2023-11-07 17:40:00|44287.1|44247.1|44198.6|44158.6|44288.6|44248.6|44198.6|44158.6|220
1699379100000|2023-11-07 17:45:00|44178.6|44138.6|44137|44097|44236.8|44196.8|44136.2|44096.2|523
1699379400000|2023-11-07 17:50:00|44141.2|44101.2|44057|44017|44177|44137|44037|43997|420
1699379700000|2023-11-07 17:55:00|44065.4|44025.4|44027.8|43987.8|44078.6|44038.6|44018.5|43978.5|491
1699380000000|2023-11-07 18:00:00|44028.5|43988.5|43931.2|43891.2|44032.8|43992.8|43830.4|43790.4|544
1699380300000|2023-11-07 18:05:00|43946.2|43906.2|44070.3|44030.3|44095.3|44055.3|43946.2|43906.2|370
1699380600000|2023-11-07 18:10:00|44075.3|44035.3|44099.5|44059.5|44109.5|44069.5|44028.7|43988.7|301
1699380900000|2023-11-07 18:15:00|44103.7|44063.7|44031.9|43991.9|44128.7|44088.7|44025.3|43985.3|339
1699381200000|2023-11-07 18:20:00|44041.1|44001.1|43971.3|43931.3|44092.6|44052.6|43962.1|43922.1|437
1699381500000|2023-11-07 18:25:00|43972.1|43932.1|43950.5|43910.5|43988.7|43948.7|43920.5|43880.5|239
1699381800000|2023-11-07 18:30:00|43952.1|43912.1|43931.3|43891.3|44013.6|43973.6|43921.3|43881.3|232
1699382100000|2023-11-07 18:35:00|43930.5|43890.5|43947.8|43907.8|43947.8|43907.8|43867.3|43827.3|318
1699382400000|2023-11-07 18:40:00|43947|43907|43884.4|43844.4|43957.8|43917.8|43884.4|43844.4|364
1699382700000|2023-11-07 18:45:00|43885.2|43845.2|43911.2|43871.2|43930.1|43890.1|43873.6|43833.6|402
1699383000000|2023-11-07 18:50:00|43912|43872|44020.1|43980.1|44025.1|43985.1|43910.4|43870.4|326
1699383300000|2023-11-07 18:55:00|44025.1|43985.1|44077.2|44037.2|44077.2|44037.2|43969.3|43929.3|406
1699383600000|2023-11-07 19:00:00|44078|44038|44047.4|44007.4|44094.8|44054.8|44011.6|43971.6|498
1699383900000|2023-11-07 19:05:00|44051.6|44011.6|43980|43940|44051.6|44011.6|43978.2|43938.2|506
1699384200000|2023-11-07 19:10:00|43983.5|43943.5|44053.4|44013.4|44053.4|44013.4|43951.9|43911.9|1549
1699384500000|2023-11-07 19:15:00|44047.6|44007.6|44197.3|44157.3|44213.9|44173.9|44043.4|44003.4|809
1699405200000|2023-11-08 01:00:00|44133.3|44093.3|44292.9|44252.9|44318.7|44278.7|44128.3|44088.3|141
1699405500000|2023-11-08 01:05:00|44293.7|44253.7|44383.6|44343.6|44430.2|44390.2|44288.7|44248.7|102
1699405800000|2023-11-08 01:10:00|44382.9|44342.9|44408.6|44368.6|44438.6|44398.6|44372.9|44332.9|24
1699406100000|2023-11-08 01:15:00|44404.4|44364.4|44435.9|44395.9|44457.5|44417.5|44400.2|44360.2|57
1699406400000|2023-11-08 01:20:00|44430.9|44390.9|44432.4|44392.4|44462.5|44422.5|44425.9|44385.9|34
1699406700000|2023-11-08 01:25:00|44428.2|44388.2|44507.4|44467.4|44525.9|44485.9|44427.4|44387.4|113
1699407000000|2023-11-08 01:30:00|44508.2|44468.2|44488.2|44448.2|44512.4|44472.4|44475.8|44435.8|35
1699407300000|2023-11-08 01:35:00|44487.4|44447.4|44513.1|44473.1|44513.1|44473.1|44476.6|44436.6|35
1699407600000|2023-11-08 01:40:00|44512.4|44472.4|44527.3|44487.3|44538.1|44498.1|44502.4|44462.4|71
1699407900000|2023-11-08 01:45:00|44528.1|44488.1|44552|44512|44562|44522|44523.9|44483.9|95
1699408200000|2023-11-08 01:50:00|44561.2|44521.2|44551.2|44511.2|44580.4|44540.4|44531.2|44491.2|48
1699408500000|2023-11-08 01:55:00|44550.4|44510.4|44540.4|44500.4|44576.1|44536.1|44530.4|44490.4|17
1699408800000|2023-11-08 02:00:00|44531.9|44491.9|44506.1|44466.1|44541.1|44501.1|44470.3|44430.3|42
1699409100000|2023-11-08 02:05:00|44501.9|44461.9|44501.1|44461.1|44530.3|44490.3|44500.3|44460.3|8
1699409400000|2023-11-08 02:10:00|44510.3|44470.3|44550.3|44510.3|44551.8|44511.8|44510.3|44470.3|16
1699409700000|2023-11-08 02:15:00|44541|44501|44535.2|44495.2|44560.3|44520.3|44535.2|44495.2|22
1699410000000|2023-11-08 02:20:00|44540.2|44500.2|44551|44511|44551.8|44511.8|44534.5|44494.5|15
1699410300000|2023-11-08 02:25:00|44551.8|44511.8|44539.4|44499.4|44551.8|44511.8|44530.2|44490.2|10
1699410600000|2023-11-08 02:30:00|44534.4|44494.4|44540.2|44500.2|44544.4|44504.4|44525.2|44485.2|13
1699410900000|2023-11-08 02:35:00|44535.9|44495.9|44487|44447|44540.9|44500.9|44487|44447|13
1699411200000|2023-11-08 02:40:00|44487.8|44447.8|44548.6|44508.6|44548.6|44508.6|44475.5|44435.5|31
1699411500000|2023-11-08 02:45:00|44530.1|44490.1|44570.9|44530.9|44611.6|44571.6|44507|44467|87
1699411800000|2023-11-08 02:50:00|44565.1|44525.1|44570.8|44530.8|44570.8|44530.8|44530.8|44490.8|11
1699412100000|2023-11-08 02:55:00|44560.8|44520.8|44570|44530|44595|44555|44560.8|44520.8|20
1699412400000|2023-11-08 03:00:00|44569.3|44529.3|44548.5|44508.5|44579.2|44539.2|44538.5|44498.5|17
1699412700000|2023-11-08 03:05:00|44544.2|44504.2|44568.4|44528.4|44568.4|44528.4|44534.2|44494.2|3
1699413000000|2023-11-08 03:10:00|44569.2|44529.2|44561.5|44521.5|44585.7|44545.7|44555.7|44515.7|9
1699413300000|2023-11-08 03:15:00|44560.7|44520.7|44560.7|44520.7|44571.5|44531.5|44551.5|44511.5|5
1699413600000|2023-11-08 03:20:00|44561.5|44521.5|44570.7|44530.7|44575.7|44535.7|44561.5|44521.5|6
1699413900000|2023-11-08 03:25:00|44569.9|44529.9|44539.9|44499.9|44569.9|44529.9|44530.6|44490.6|14
1699414200000|2023-11-08 03:30:00|44540.6|44500.6|44564.8|44524.8|44579.9|44539.9|44539.9|44499.9|12
1699414500000|2023-11-08 03:35:00|44560.6|44520.6|44578.3|44538.3|44588.3|44548.3|44554.8|44514.8|20
1699414800000|2023-11-08 03:40:00|44574|44534|44513.6|44473.6|44574|44534|44505.9|44465.9|16
1699415100000|2023-11-08 03:45:00|44519.4|44479.4|44505.9|44465.9|44523.6|44483.6|44505.1|44465.1|13
1699415400000|2023-11-08 03:50:00|44514.3|44474.3|44515.9|44475.9|44524.3|44484.3|44510.1|44470.1|8
1699415700000|2023-11-08 03:55:00|44515.1|44475.1|44515.8|44475.8|44524.3|44484.3|44506.6|44466.6|4
1699416000000|2023-11-08 04:00:00|44515.1|44475.1|44515|44475|44515.1|44475.1|44506.6|44466.6|1
1699416300000|2023-11-08 04:05:00|44515.8|44475.8|44510.8|44470.8|44516.6|44476.6|44510.8|44470.8|3
1699416600000|2023-11-08 04:10:00|44515|44475|44526.5|44486.5|44526.5|44486.5|44510.8|44470.8|3
1699416900000|2023-11-08 04:15:00|44527.3|44487.3|44537.3|44497.3|44541.5|44501.5|44522.3|44482.3|6
1699417200000|2023-11-08 04:20:00|44538|44498|44538|44498|44546.5|44506.5|44537.3|44497.3|1
1699417500000|2023-11-08 04:25:00|44537.2|44497.2|44542.2|44502.2|44546.5|44506.5|44531.5|44491.5|8
1699417800000|2023-11-08 04:30:00|44541.4|44501.4|44526.4|44486.4|44541.4|44501.4|44526.4|44486.4|7
1699418100000|2023-11-08 04:35:00|44530.6|44490.6|44536.4|44496.4|44546.4|44506.4|44530.6|44490.6|3
1699418400000|2023-11-08 04:40:00|44537.2|44497.2|44536.4|44496.4|44537.2|44497.2|44526.4|44486.4|4
1699418700000|2023-11-08 04:45:00|44537.1|44497.1|44546.3|44506.3|44546.4|44506.4|44537.1|44497.1|1
1699419000000|2023-11-08 04:50:00|44542.1|44502.1|44542.1|44502.1|44552.1|44512.1|44541.3|44501.3|5
1699419300000|2023-11-08 04:55:00|44541.3|44501.3|44542.1|44502.1|44546.3|44506.3|44537.1|44497.1|2
1699419600000|2023-11-08 05:00:00|44546.3|44506.3|44547.8|44507.8|44557.8|44517.8|44542|44502|6
1699419900000|2023-11-08 05:05:00|44549.3|44509.3|44558.5|44518.5|44563.6|44523.6|44547.8|44507.8|7
1699420200000|2023-11-08 05:10:00|44567|44527|44567.7|44527.7|44567.8|44527.8|44563.5|44523.5|0
1699420500000|2023-11-08 05:15:00|44568.5|44528.5|44569.3|44529.3|44577.7|44537.7|44563.5|44523.5|6
1699420800000|2023-11-08 05:20:00|44573.5|44533.5|44567.7|44527.7|44573.5|44533.5|44557.7|44517.7|3
1699421100000|2023-11-08 05:25:00|44573.5|44533.5|44563.4|44523.4|44573.5|44533.5|44557.7|44517.7|10
1699421400000|2023-11-08 05:30:00|44567.7|44527.7|44485.3|44445.3|44567.7|44527.7|44485.3|44445.3|27
1699421700000|2023-11-08 05:35:00|44481.1|44441.1|44516.8|44476.8|44545.3|44505.3|44470.3|44430.3|20
1699422000000|2023-11-08 05:40:00|44521.1|44481.1|44496|44456|44527.6|44487.6|44481|44441|17
1699422300000|2023-11-08 05:45:00|44496.8|44456.8|44496|44456|44516|44476|44485.2|44445.2|13
1699422600000|2023-11-08 05:50:00|44495.2|44455.2|44486|44446|44506.8|44466.8|44485.2|44445.2|7
1699422900000|2023-11-08 05:55:00|44486.8|44446.8|44412.1|44372.1|44495.2|44455.2|44407.9|44367.9|96
1699423200000|2023-11-08 06:00:00|44413.7|44373.7|44383.6|44343.6|44423.7|44383.7|44372.9|44332.9|66
1699423500000|2023-11-08 06:05:00|44387.9|44347.9|44428.6|44388.6|44442.8|44402.8|44387.9|44347.9|38
1699423800000|2023-11-08 06:10:00|44427.8|44387.8|44542.4|44502.4|44542.4|44502.4|44423.6|44383.6|20
1699424100000|2023-11-08 06:15:00|44547.4|44507.4|44592.4|44552.4|44608.2|44568.2|44541.6|44501.6|55
1699424400000|2023-11-08 06:20:00|44567.4|44527.4|44565.8|44525.8|44611.6|44571.6|44565.8|44525.8|46
1699424700000|2023-11-08 06:25:00|44565.1|44525.1|44513.5|44473.5|44565.1|44525.1|44513.5|44473.5|19
1699425000000|2023-11-08 06:30:00|44512.7|44472.7|44473.5|44433.5|44523.5|44483.5|44467.7|44427.7|14
1699425300000|2023-11-08 06:35:00|44477.7|44437.7|44492.7|44452.7|44512.7|44472.7|44473.5|44433.5|16
1699425600000|2023-11-08 06:40:00|44493.4|44453.4|44477.6|44437.6|44503.4|44463.4|44477.6|44437.6|5
1699425900000|2023-11-08 06:45:00|44473.4|44433.4|44451.9|44411.9|44473.4|44433.4|44451.9|44411.9|13
1699426200000|2023-11-08 06:50:00|44456.9|44416.9|44441.1|44401.1|44457.6|44417.6|44432.6|44392.6|11
1699426500000|2023-11-08 06:55:00|44440.3|44400.3|44441|44401|44441|44401|44407.6|44367.6|19
1699426800000|2023-11-08 07:00:00|44428.3|44388.3|44422.5|44382.5|44451.8|44411.8|44409.5|44369.5|50
1699427100000|2023-11-08 07:05:00|44427.5|44387.5|44397.5|44357.5|44427.5|44387.5|44397.5|44357.5|7
1699427400000|2023-11-08 07:10:00|44398.3|44358.3|44413.3|44373.3|44413.3|44373.3|44397.5|44357.5|5
1699427700000|2023-11-08 07:15:00|44422.5|44382.5|44443.2|44403.2|44453.2|44413.2|44412.5|44372.5|8
1699428000000|2023-11-08 07:20:00|44442.5|44402.5|44433.2|44393.2|44447.5|44407.5|44422.4|44382.4|5
1699428300000|2023-11-08 07:25:00|44434|44394|44432.4|44392.4|44434|44394|44432.4|44392.4|0
1699428600000|2023-11-08 07:30:00|44428.2|44388.2|44495.4|44455.4|44514.7|44474.7|44428.2|44388.2|19
1699428900000|2023-11-08 07:35:00|44496.2|44456.2|44478.9|44438.9|44505.4|44465.4|44412.4|44372.4|71
1699429200000|2023-11-08 07:40:00|44483.1|44443.1|44468.1|44428.1|44483.1|44443.1|44453.1|44413.1|10
1699429500000|2023-11-08 07:45:00|44463.9|44423.9|44513.1|44473.1|44523.1|44483.1|44463.1|44423.1|23
1699429800000|2023-11-08 07:50:00|44512.3|44472.3|44532.3|44492.3|44561.5|44521.5|44510.8|44470.8|39
1699430100000|2023-11-08 07:55:00|44531.5|44491.5|44492.3|44452.3|44537.3|44497.3|44492.3|44452.3|16
1699430400000|2023-11-08 08:00:00|44492.2|44452.2|44452.2|44412.2|44492.2|44452.2|44441.5|44401.5|14
1699430700000|2023-11-08 08:05:00|44451.5|44411.5|44460.7|44420.7|44491.4|44451.4|44442.2|44402.2|40
1699431000000|2023-11-08 08:10:00|44455.7|44415.7|44452.2|44412.2|44460.7|44420.7|44441.4|44401.4|10
1699431300000|2023-11-08 08:15:00|44463.7|44423.7|44472.1|44432.1|44481.4|44441.4|44461.4|44421.4|11
1699431600000|2023-11-08 08:20:00|44471.4|44431.4|44482.1|44442.1|44497.9|44457.9|44461.4|44421.4|30
1699431900000|2023-11-08 08:25:00|44481.4|44441.4|44511.3|44471.3|44531.3|44491.3|44450.6|44410.6|47
1699432200000|2023-11-08 08:30:00|44510.6|44470.6|44507.1|44467.1|44532.1|44492.1|44497.1|44457.1|17
1699432500000|2023-11-08 08:35:00|44502.1|44462.1|44554.3|44514.3|44573.6|44533.6|44501.3|44461.3|26
1699432800000|2023-11-08 08:40:00|44545.1|44505.1|44530.8|44490.8|44592|44552|44520.8|44480.8|53
1699433100000|2023-11-08 08:45:00|44526.6|44486.6|44589.6|44549.6|44593.9|44553.9|44525.8|44485.8|42
1699433400000|2023-11-08 08:50:00|44585.4|44545.4|44544.6|44504.6|44610.4|44570.4|44544.6|44504.6|64
1699433700000|2023-11-08 08:55:00|44543.8|44503.8|44550.3|44510.3|44570.3|44530.3|44515.3|44475.3|30
1699434000000|2023-11-08 09:00:00|44549.6|44509.6|44615.6|44575.6|44615.6|44575.6|44544.6|44504.6|127
1699434300000|2023-11-08 09:05:00|44619.9|44579.9|44625.6|44585.6|44625.6|44585.6|44594.1|44554.1|20
1699434600000|2023-11-08 09:10:00|44624.8|44584.8|44614.1|44574.1|44624.8|44584.8|44600.6|44560.6|30
1699434900000|2023-11-08 09:15:00|44614.8|44574.8|44667.1|44627.1|44677.8|44637.8|44614.8|44574.8|185
1699435200000|2023-11-08 09:20:00|44668.6|44628.6|44680.5|44640.5|44683.6|44643.6|44662.8|44622.8|27
1699435500000|2023-11-08 09:25:00|44681.3|44641.3|44707|44667|44712|44672|44680.5|44640.5|71
1699435800000|2023-11-08 09:30:00|44702.8|44662.8|44635.5|44595.5|44702.8|44662.8|44635.5|44595.5|43
1699436100000|2023-11-08 09:35:00|44630.5|44590.5|44625.4|44585.4|44640.5|44600.5|44616.2|44576.2|29
1699436400000|2023-11-08 09:40:00|44624.7|44584.7|44740.7|44700.7|44743.5|44703.5|44616.2|44576.2|156
1699436700000|2023-11-08 09:45:00|44746.5|44706.5|44669.9|44629.9|44756.5|44716.5|44669.9|44629.9|117
1699437000000|2023-11-08 09:50:00|44664.9|44624.9|44634.2|44594.2|44669.2|44629.2|44628.4|44588.4|47
1699437300000|2023-11-08 09:55:00|44638.4|44598.4|44634.1|44594.1|44638.4|44598.4|44608.4|44568.4|14
1699437600000|2023-11-08 10:00:00|44633.4|44593.4|44608.3|44568.3|44633.4|44593.4|44583.3|44543.3|45
1699437900000|2023-11-08 10:05:00|44607.6|44567.6|44596.8|44556.8|44608.3|44568.3|44556.8|44516.8|27
1699438200000|2023-11-08 10:10:00|44591.8|44551.8|44627.5|44587.5|44647.5|44607.5|44591.8|44551.8|57
1699438500000|2023-11-08 10:15:00|44636.8|44596.8|44707.5|44667.5|44707.5|44667.5|44607.5|44567.5|59
1699438800000|2023-11-08 10:20:00|44706.7|44666.7|44715.9|44675.9|44725.2|44685.2|44676|44636|48
1699439100000|2023-11-08 10:25:00|44710.9|44670.9|44746.7|44706.7|44752.4|44712.4|44710.9|44670.9|18
1699439400000|2023-11-08 10:30:00|44750.9|44710.9|44735.9|44695.9|44751.7|44711.7|44730.9|44690.9|14
1699439700000|2023-11-08 10:35:00|44735.1|44695.1|44725.1|44685.1|44745.9|44705.9|44715.9|44675.9|17
1699440000000|2023-11-08 10:40:00|44720.1|44680.1|44740.1|44700.1|44740.1|44700.1|44705.1|44665.1|20
1699440300000|2023-11-08 10:45:00|44735.8|44695.8|44745|44705|44745|44705|44715.8|44675.8|8
1699440600000|2023-11-08 10:50:00|44745.8|44705.8|44735.8|44695.8|44770|44730|44735.8|44695.8|13
1699440900000|2023-11-08 10:55:00|44745|44705|44745.7|44705.7|44765|44725|44715|44675|29
1699441200000|2023-11-08 11:00:00|44740.7|44700.7|44725.7|44685.7|44745.7|44705.7|44725|44685|38
1699441500000|2023-11-08 11:05:00|44734.9|44694.9|44719.9|44679.9|44735.7|44695.7|44699.9|44659.9|52
1699441800000|2023-11-08 11:10:00|44724.9|44684.9|44754.9|44714.9|44755.6|44715.6|44719.9|44679.9|60
1699442100000|2023-11-08 11:15:00|44755.6|44715.6|44820.6|44780.6|44829.9|44789.9|44755.6|44715.6|33
1699442400000|2023-11-08 11:20:00|44819.9|44779.9|44822.4|44782.4|44872.4|44832.4|44780.6|44740.6|151
1699442700000|2023-11-08 11:25:00|44826.7|44786.7|44846.6|44806.6|44850.9|44810.9|44782.4|44742.4|66
1699443000000|2023-11-08 11:30:00|44832.4|44792.4|44890.4|44850.4|44940.4|44900.4|44830.9|44790.9|77
1699443300000|2023-11-08 11:35:00|44885.4|44845.4|44963.4|44923.4|44963.4|44923.4|44875.4|44835.4|77
1699443600000|2023-11-08 11:40:00|44967.6|44927.6|44928.4|44888.4|44969.2|44929.2|44856.1|44816.1|135
1699443900000|2023-11-08 11:45:00|44924.1|44884.1|44909.8|44869.8|44979.9|44939.9|44908.4|44868.4|107
1699444200000|2023-11-08 11:50:00|44919.1|44879.1|44875.3|44835.3|44929.1|44889.1|44866.8|44826.8|104
1699444500000|2023-11-08 11:55:00|44870.3|44830.3|44900.2|44860.2|44906|44866|44845.3|44805.3|53
1699444800000|2023-11-08 12:00:00|44901|44861|45003.7|44963.7|45003.7|44963.7|44865.2|44825.2|95
1699445100000|2023-11-08 12:05:00|45004.4|44964.4|45028.2|44988.2|45119|45079|44999.4|44959.4|219
1699445400000|2023-11-08 12:10:00|45027.4|44987.4|44965.1|44925.1|45032.4|44992.4|44965.1|44925.1|122
1699445700000|2023-11-08 12:15:00|44950.9|44910.9|44994.4|44954.4|44994.4|44954.4|44894.4|44854.4|74
1699446000000|2023-11-08 12:20:00|44998.6|44958.6|45024.3|44984.3|45045.1|45005.1|44990.1|44950.1|76
1699446300000|2023-11-08 12:25:00|45018.6|44978.6|45063.5|45023.5|45072.8|45032.8|44988.6|44948.6|57
1699446600000|2023-11-08 12:30:00|45062.8|45022.8|45135|45095|45190.8|45150.8|45057|45017|147
1699446900000|2023-11-08 12:35:00|45145|45105|45226.5|45186.5|45234.2|45194.2|45125|45085|131
1699447200000|2023-11-08 12:40:00|45225.7|45185.7|45183.4|45143.4|45225.7|45185.7|45170.7|45130.7|207
1699447500000|2023-11-08 12:45:00|45184.2|45144.2|45138.4|45098.4|45224.2|45184.2|45138.4|45098.4|180
1699447800000|2023-11-08 12:50:00|45127.7|45087.7|45212.3|45172.3|45223.1|45183.1|45126.9|45086.9|254
1699448100000|2023-11-08 12:55:00|45208.1|45168.1|45258.1|45218.1|45258.1|45218.1|45208.1|45168.1|107
1699448400000|2023-11-08 13:00:00|45257.3|45217.3|45272.3|45232.3|45298|45258|45227.3|45187.3|152
1699448700000|2023-11-08 13:05:00|45273|45233|45222.2|45182.2|45277.3|45237.3|45218|45178|78
1699449000000|2023-11-08 13:10:00|45212.2|45172.2|45197.2|45157.2|45238.7|45198.7|45186.5|45146.5|92
1699449300000|2023-11-08 13:15:00|45193|45153|45117.2|45077.2|45208|45168|45112.2|45072.2|182
1699449600000|2023-11-08 13:20:00|45125.7|45085.7|45065.6|45025.6|45177.2|45137.2|45056.4|45016.4|123
1699449900000|2023-11-08 13:25:00|45064.9|45024.9|45069.4|45029.4|45110.6|45070.6|45031.4|44991.4|81
1699450200000|2023-11-08 13:30:00|45070.1|45030.1|45099.4|45059.4|45114.4|45074.4|45059.4|45019.4|120
1699450500000|2023-11-08 13:35:00|45100.1|45060.1|45050.1|45010.1|45109.4|45069.4|45044.3|45004.3|46
1699450800000|2023-11-08 13:40:00|45048.6|45008.6|45060.1|45020.1|45109.3|45069.3|45024.3|44984.3|172
1699453800000|2023-11-08 14:30:00|45153.8|45113.8|45306.3|45266.3|45332|45292|45073.7|45033.7|2104
1699454100000|2023-11-08 14:35:00|45307|45267|45360.5|45320.5|45373.2|45333.2|45234|45194|963
1699454400000|2023-11-08 14:40:00|45364.7|45324.7|45235.9|45195.9|45396.2|45356.2|45235.9|45195.9|677
1699454700000|2023-11-08 14:45:00|45236.7|45196.7|45174.7|45134.7|45251.7|45211.7|45119.7|45079.7|553
1699455000000|2023-11-08 14:50:00|45173.9|45133.9|45200.4|45160.4|45265.4|45225.4|45138.1|45098.1|431
1699455300000|2023-11-08 14:55:00|45205.4|45165.4|45169.1|45129.1|45207.6|45167.6|45106.1|45066.1|380
1699455600000|2023-11-08 15:00:00|45173.4|45133.4|45112.6|45072.6|45183.4|45143.4|45076.8|45036.8|405
1699455900000|2023-11-08 15:05:00|45113.3|45073.3|45153.3|45113.3|45203.3|45163.3|45056.8|45016.8|509
1699456200000|2023-11-08 15:10:00|45151.8|45111.8|45156.3|45116.3|45209|45169|45104.1|45064.1|720
1699456500000|2023-11-08 15:15:00|45152|45112|45208.5|45168.5|45223.5|45183.5|45110.5|45070.5|761
1699456800000|2023-11-08 15:20:00|45210|45170|45240.7|45200.7|45270.7|45230.7|45122|45082|376
1699457100000|2023-11-08 15:25:00|45245.7|45205.7|45268|45228|45302.2|45262.2|45181.5|45141.5|392
1699457400000|2023-11-08 15:30:00|45273|45233|45323.7|45283.7|45345.2|45305.2|45257.9|45217.9|509
1699457700000|2023-11-08 15:35:00|45328.7|45288.7|45359.9|45319.9|45376.9|45336.9|45300.2|45260.2|792
1699458000000|2023-11-08 15:40:00|45364.9|45324.9|45298.4|45258.4|45382.9|45342.9|45223.9|45183.9|872
1699458300000|2023-11-08 15:45:00|45292.6|45252.6|45298.6|45258.6|45369.9|45329.9|45292.6|45252.6|492
1699458600000|2023-11-08 15:50:00|45299.4|45259.4|45118.8|45078.8|45324.4|45284.4|45063.1|45023.1|567
1699458900000|2023-11-08 15:55:00|45118.1|45078.1|45158|45118|45194.5|45154.5|45052.3|45012.3|375
1699459200000|2023-11-08 16:00:00|45163|45123|45217.2|45177.2|45233.7|45193.7|45163|45123|277
1699459500000|2023-11-08 16:05:00|45216.5|45176.5|45123.7|45083.7|45255.2|45215.2|45113|45073|215
1699459800000|2023-11-08 16:10:00|45118.7|45078.7|45054.9|45014.9|45195.2|45155.2|45054.9|45014.9|244
1699460100000|2023-11-08 16:15:00|45069.9|45029.9|45124.9|45084.9|45170.6|45130.6|45060.7|45020.7|310
1699460400000|2023-11-08 16:20:00|45120.6|45080.6|45193.6|45153.6|45273.6|45233.6|45094.1|45054.1|243
1699460700000|2023-11-08 16:25:00|45172.1|45132.1|45229.6|45189.6|45258.1|45218.1|45162.8|45122.8|214
1699461000000|2023-11-08 16:30:00|45239.6|45199.6|45232.5|45192.5|45276.1|45236.1|45210.3|45170.3|229
1699461300000|2023-11-08 16:35:00|45236.8|45196.8|45200|45160|45302.5|45262.5|45195|45155|398
1699461600000|2023-11-08 16:40:00|45199.2|45159.2|45167.7|45127.7|45215|45175|45134.2|45094.2|456
1699461900000|2023-11-08 16:45:00|45168.5|45128.5|45148.9|45108.9|45168.5|45128.5|45072|45032|450
1699462200000|2023-11-08 16:50:00|45158.2|45118.2|45192.4|45152.4|45204.7|45164.7|45128.9|45088.9|335
1699462500000|2023-11-08 16:55:00|45193.1|45153.1|45032.4|44992.4|45226.6|45186.6|45027.4|44987.4|216
1699462800000|2023-11-08 17:00:00|45037.4|44997.4|44987.3|44947.3|45056.6|45016.6|44915.1|44875.1|428
1699463100000|2023-11-08 17:05:00|44982.3|44942.3|44856|44816|45003.1|44963.1|44836|44796|857
1699463400000|2023-11-08 17:10:00|44865.3|44825.3|44817.5|44777.5|44948.3|44908.3|44813.3|44773.3|518
1699463700000|2023-11-08 17:15:00|44812.5|44772.5|44808.7|44768.7|44874|44834|44773.7|44733.7|398
1699464000000|2023-11-08 17:20:00|44814.5|44774.5|44765.9|44725.9|44814.5|44774.5|44730.2|44690.2|269
1699464300000|2023-11-08 17:25:00|44745.2|44705.2|44650.2|44610.2|44780.2|44740.2|44650.2|44610.2|342
1699464600000|2023-11-08 17:30:00|44641.7|44601.7|44612.1|44572.1|44684.4|44644.4|44588.7|44548.7|538
1699464900000|2023-11-08 17:35:00|44602.9|44562.9|44484.1|44444.1|44602.9|44562.9|44479.1|44439.1|392
1699465200000|2023-11-08 17:40:00|44483.4|44443.4|44401.8|44361.8|44508.4|44468.4|44396.8|44356.8|465
1699465500000|2023-11-08 17:45:00|44402.6|44362.6|44385.3|44345.3|44464.1|44424.1|44366.1|44326.1|539
1699465800000|2023-11-08 17:50:00|44380.3|44340.3|44365.3|44325.3|44421.8|44381.8|44331|44291|452
1699466100000|2023-11-08 17:55:00|44361|44321|44397.5|44357.5|44504.8|44464.8|44341|44301|609
1699466400000|2023-11-08 18:00:00|44402.5|44362.5|44411|44371|44462.5|44422.5|44349.5|44309.5|357
1699466700000|2023-11-08 18:05:00|44415.2|44375.2|44442.4|44402.4|44470.2|44430.2|44381|44341|327
1699467000000|2023-11-08 18:10:00|44432.4|44392.4|44445.9|44405.9|44471.7|44431.7|44370.9|44330.9|445
1699467300000|2023-11-08 18:15:00|44446.6|44406.6|44345.9|44305.9|44502.4|44462.4|44345.9|44305.9|493
1699467600000|2023-11-08 18:20:00|44345.1|44305.1|44322.1|44282.1|44395.8|44355.8|44316.4|44276.4|439
1699467900000|2023-11-08 18:25:00|44321.4|44281.4|44237.6|44197.6|44359.1|44319.1|44237.6|44197.6|630
1699468200000|2023-11-08 18:30:00|44241.8|44201.8|44272|44232|44307.6|44267.6|44219.1|44179.1|424
1699468500000|2023-11-08 18:35:00|44271.3|44231.3|44224|44184|44294.8|44254.8|44183.3|44143.3|540
1699468800000|2023-11-08 18:40:00|44229|44189|44148.2|44108.2|44236.3|44196.3|44133.2|44093.2|425
1699469100000|2023-11-08 18:45:00|44147.5|44107.5|44055.2|44015.2|44166.7|44126.7|44055.2|44015.2|634
1699469400000|2023-11-08 18:50:00|44065.2|44025.2|44043.7|44003.7|44084.5|44044.5|43997.2|43957.2|618
1699469700000|2023-11-08 18:55:00|44043|44003|43998.7|43958.7|44043|44003|43957.2|43917.2|488
1699470000000|2023-11-08 19:00:00|43999.4|43959.4|43995.7|43955.7|44029.4|43989.4|43968.7|43928.7|527
1699470300000|2023-11-08 19:05:00|43991.4|43951.4|44123.6|44083.6|44142.9|44102.9|43987.2|43947.2|461
1699470600000|2023-11-08 19:10:00|44128.6|44088.6|44082.5|44042.5|44149.4|44109.4|44053.6|44013.6|1274
1699470900000|2023-11-08 19:15:00|44081.8|44041.8|44154.7|44114.7|44187.5|44147.5|44056.8|44016.8|992
1699491600000|2023-11-09 01:00:00|44157.6|44117.6|44106.1|44066.1|44162.6|44122.6|44067.6|44027.6|108
1699491900000|2023-11-09 01:05:00|44101.8|44061.8|44080.3|44040.3|44101.8|44061.8|44041.1|44001.1|48
1699492200000|2023-11-09 01:10:00|44090.3|44050.3|44150.3|44110.3|44156|44116|44090.3|44050.3|40
1699492500000|2023-11-09 01:15:00|44144.6|44104.6|44130.3|44090.3|44149.6|44109.6|44110.3|44070.3|17
1699492800000|2023-11-09 01:20:00|44134.5|44094.5|44140.2|44100.2|44149.5|44109.5|44113.1|44073.1|21
1699493100000|2023-11-09 01:25:00|44149.5|44109.5|44145.9|44105.9|44150.2|44110.2|44118.7|44078.7|21
1699493400000|2023-11-09 01:30:00|44146.7|44106.7|44145.9|44105.9|44155.9|44115.9|44138.7|44098.7|22
1699493700000|2023-11-09 01:35:00|44150.2|44110.2|44160.9|44120.9|44170.9|44130.9|44131.6|44091.6|12
1699494000000|2023-11-09 01:40:00|44161.6|44121.6|44155.1|44115.1|44162.3|44122.3|44150.1|44110.1|10
1699494300000|2023-11-09 01:45:00|44155.9|44115.9|44170.1|44130.1|44184.4|44144.4|44154.4|44114.4|16
1699494600000|2023-11-09 01:50:00|44170.8|44130.8|44149.3|44109.3|44180.1|44140.1|44144.3|44104.3|22
1699494900000|2023-11-09 01:55:00|44150.1|44110.1|44119.3|44079.3|44150.1|44110.1|44109.3|44069.3|9
1699495200000|2023-11-09 02:00:00|44118.6|44078.6|44100|44060|44118.6|44078.6|44073.6|44033.6|33
1699495500000|2023-11-09 02:05:00|44104.3|44064.3|44042|44002|44109.3|44069.3|44037|43997|41
1699495800000|2023-11-09 02:10:00|44037.8|43997.8|44005.5|43965.5|44037.8|43997.8|43987.8|43947.8|60
1699496100000|2023-11-09 02:15:00|44000.5|43960.5|43994.8|43954.8|44000.5|43960.5|43974.8|43934.8|16
1699496400000|2023-11-09 02:20:00|43985.5|43945.5|43969|43929|43989.8|43949.8|43963.3|43923.3|19
1699496700000|2023-11-09 02:25:00|43964.7|43924.7|44029.7|43989.7|44029.7|43989.7|43959|43919|17
1699497000000|2023-11-09 02:30:00|44025.4|43985.4|44014.7|43974.7|44034.7|43994.7|44010.4|43970.4|26
1699497300000|2023-11-09 02:35:00|44018.9|43978.9|44015.4|43975.4|44019.7|43979.7|44010.4|43970.4|9
1699497600000|2023-11-09 02:40:00|44014.6|43974.6|44025.4|43985.4|44026.1|43986.1|44014.6|43974.6|6
1699497900000|2023-11-09 02:45:00|44025.3|43985.3|44035.3|43995.3|44044.6|44004.6|44005.3|43965.3|22
1699498200000|2023-11-09 02:50:00|44036.1|43996.1|44017.5|43977.5|44048.2|44008.2|44013.2|43973.2|14
1699498500000|2023-11-09 02:55:00|44008.2|43968.2|44006|43966|44008.2|43968.2|43988.2|43948.2|15
1699498800000|2023-11-09 03:00:00|43995.3|43955.3|44034.5|43994.5|44034.5|43994.5|43985.3|43945.3|19
1699499100000|2023-11-09 03:05:00|44024.5|43984.5|44046.7|44006.7|44056|44016|44013.8|43973.8|33
1699499400000|2023-11-09 03:10:00|44045.9|44005.9|44085.9|44045.9|44090.2|44050.2|44035.9|43995.9|17
1699499700000|2023-11-09 03:15:00|44084.4|44044.4|44070.9|44030.9|44090.2|44050.2|44070.9|44030.9|19
1699500000000|2023-11-09 03:20:00|44075.1|44035.1|44060.1|44020.1|44075.1|44035.1|44055.1|44015.1|8
1699500300000|2023-11-09 03:25:00|44064.4|44024.4|44068.6|44028.6|44080.1|44040.1|44053.6|44013.6|16
1699500600000|2023-11-09 03:30:00|44064.3|44024.3|44043.6|44003.6|44064.3|44024.3|44042.9|44002.9|11
1699500900000|2023-11-09 03:35:00|44034.3|43994.3|44057.9|44017.9|44076.5|44036.5|44034.3|43994.3|44
1699501200000|2023-11-09 03:40:00|44047.9|44007.9|44047.2|44007.2|44052.2|44012.2|44037.9|43997.9|6
1699501500000|2023-11-09 03:45:00|44038.6|43998.6|44037.9|43997.9|44042.2|44002.2|44037.9|43997.9|5
1699501800000|2023-11-09 03:50:00|44037.1|43997.1|44033.6|43993.6|44037.1|43997.1|44028.6|43988.6|5
1699502100000|2023-11-09 03:55:00|44034.3|43994.3|44029.3|43989.3|44034.3|43994.3|44029.3|43989.3|5
1699502700000|2023-11-09 04:05:00|44029.2|43989.2|44004.2|43964.2|44029.2|43989.2|44004.2|43964.2|7
1699503000000|2023-11-09 04:10:00|43999.9|43959.9|43998.5|43958.5|43999.9|43959.9|43998.5|43958.5|11
1699503300000|2023-11-09 04:15:00|43994.2|43954.2|43978.4|43938.4|43994.2|43954.2|43968.4|43928.4|9
1699503600000|2023-11-09 04:20:00|43974.1|43934.1|43978.4|43938.4|43978.4|43938.4|43969.9|43929.9|2
1699503900000|2023-11-09 04:25:00|43971.9|43931.9|43967.6|43927.6|43972.7|43932.7|43967.6|43927.6|4
1699504200000|2023-11-09 04:30:00|43964.1|43924.1|43969.8|43929.8|43969.8|43929.8|43959.1|43919.1|5
1699504500000|2023-11-09 04:35:00|43974.1|43934.1|43969.8|43929.8|43974.1|43934.1|43964|43924|4
1699504800000|2023-11-09 04:40:00|43974|43934|43969.7|43929.7|43974|43934|43969.7|43929.7|5
1699505100000|2023-11-09 04:45:00|43959.7|43919.7|43949.7|43909.7|43959.7|43919.7|43949.7|43909.7|11
1699505400000|2023-11-09 04:50:00|43949|43909|43943.9|43903.9|43949.7|43909.7|43943.9|43903.9|5
1699505700000|2023-11-09 04:55:00|43939.7|43899.7|43939.6|43899.6|43943.9|43903.9|43938.2|43898.2|5
1699506000000|2023-11-09 05:00:00|43934.6|43894.6|43939.6|43899.6|43939.6|43899.6|43934.6|43894.6|7
1699506300000|2023-11-09 05:05:00|43934.6|43894.6|43968.8|43928.8|43968.9|43928.9|43933.9|43893.9|19
1699506600000|2023-11-09 05:10:00|43969.6|43929.6|43988.8|43948.8|43993.8|43953.8|43969.6|43929.6|19
1699506900000|2023-11-09 05:15:00|43989.5|43949.5|43978.8|43938.8|43993.8|43953.8|43978.8|43938.8|4
1699507200000|2023-11-09 05:20:00|43983.8|43943.8|43978.8|43938.8|43983.8|43943.8|43978.8|43938.8|4
1699507500000|2023-11-09 05:25:00|43973.8|43933.8|43978.7|43938.7|43983.7|43943.7|43968|43928|9
1699507800000|2023-11-09 05:30:00|43974.5|43934.5|44048.7|44008.7|44078.7|44038.7|43969.4|43929.4|72
1699508100000|2023-11-09 05:35:00|44049.4|44009.4|44068.7|44028.7|44078.7|44038.7|44033.7|43993.7|15
1699508400000|2023-11-09 05:40:00|44073.7|44033.7|44068.6|44028.6|44083.7|44043.7|44058.7|44018.7|13
1699508700000|2023-11-09 05:45:00|44069.4|44029.4|44073.6|44033.6|44083.6|44043.6|44058.6|44018.6|10
1699509000000|2023-11-09 05:50:00|44069.3|44029.3|44069.3|44029.3|44073.6|44033.6|44043.6|44003.6|15
1699509300000|2023-11-09 05:55:00|44068.6|44028.6|44062.8|44022.8|44068.6|44028.6|44043.6|44003.6|9
1699509600000|2023-11-09 06:00:00|44058.5|44018.5|44037.8|43997.8|44063.5|44023.5|44002.8|43962.8|14
1699509900000|2023-11-09 06:05:00|44037.1|43997.1|44027.7|43987.7|44037.8|43997.8|44017|43977|14
1699510200000|2023-11-09 06:10:00|44023.5|43983.5|44037.7|43997.7|44037.7|43997.7|44023.5|43983.5|9
1699510500000|2023-11-09 06:15:00|44032|43992|44047|44007|44051.2|44011.2|44027|43987|7
1699510800000|2023-11-09 06:20:00|44042.7|44002.7|44047.7|44007.7|44051.9|44011.9|44008.4|43968.4|13
1699511100000|2023-11-09 06:25:00|44046.9|44006.9|44057.6|44017.6|44076.9|44036.9|44041.9|44001.9|13
1699511400000|2023-11-09 06:30:00|44061.9|44021.9|44097.6|44057.6|44101.9|44061.9|44056.9|44016.9|26
1699511700000|2023-11-09 06:35:00|44096.9|44056.9|44122.6|44082.6|44126.9|44086.9|44096.9|44056.9|22
1699512000000|2023-11-09 06:40:00|44127.6|44087.6|44116.8|44076.8|44131.8|44091.8|44101.8|44061.8|21
1699512300000|2023-11-09 06:45:00|44111.8|44071.8|44143.3|44103.3|44154|44114|44098.2|44058.2|76
1699512600000|2023-11-09 06:50:00|44152.6|44112.6|44163.3|44123.3|44187.6|44147.6|44127.6|44087.6|55
1699512900000|2023-11-09 06:55:00|44173.3|44133.3|44194.7|44154.7|44204|44164|44167.5|44127.5|61
1699513200000|2023-11-09 07:00:00|44162.5|44122.5|44154.7|44114.7|44174|44134|44152.5|44112.5|14
1699513500000|2023-11-09 07:05:00|44153.2|44113.2|44152.5|44112.5|44163.2|44123.2|44143.2|44103.2|18
1699513800000|2023-11-09 07:10:00|44153.2|44113.2|44143.1|44103.1|44163.2|44123.2|44143.1|44103.1|14
1699514100000|2023-11-09 07:15:00|44142.4|44102.4|44153.1|44113.1|44162.4|44122.4|44137.4|44097.4|8
1699514400000|2023-11-09 07:20:00|44153.8|44113.8|44193.8|44153.8|44194.5|44154.5|44153.8|44113.8|19
1699514700000|2023-11-09 07:25:00|44189.5|44149.5|44168.8|44128.8|44194.5|44154.5|44164.5|44124.5|14
1699515000000|2023-11-09 07:30:00|44164.5|44124.5|44133|44093|44164.5|44124.5|44132.3|44092.3|6
1699515300000|2023-11-09 07:35:00|44132.3|44092.3|44143|44103|44173.7|44133.7|44132.3|44092.3|30
1699515600000|2023-11-09 07:40:00|44143.7|44103.7|44143|44103|44143.7|44103.7|44138.7|44098.7|0
1699515900000|2023-11-09 07:45:00|44138.7|44098.7|44127.2|44087.2|44138.7|44098.7|44122.9|44082.9|14
1699516200000|2023-11-09 07:50:00|44112.9|44072.9|44100.7|44060.7|44129.3|44089.3|44079.3|44039.3|43
1699516500000|2023-11-09 07:55:00|44100|44060|44079.2|44039.2|44100.7|44060.7|44075.7|44035.7|16
1699516800000|2023-11-09 08:00:00|44078.5|44038.5|44080.7|44040.7|44089.2|44049.2|44069.2|44029.2|15
1699517100000|2023-11-09 08:05:00|44081.4|44041.4|44069.2|44029.2|44096.4|44056.4|44050.6|44010.6|26
1699517400000|2023-11-09 08:10:00|44070.6|44030.6|44004.1|43964.1|44074.9|44034.9|43999.1|43959.1|23
1699517700000|2023-11-09 08:15:00|43999.9|43959.9|43969.1|43929.1|44009.1|43969.1|43969.1|43929.1|41
1699518000000|2023-11-09 08:20:00|43969.8|43929.8|43959.1|43919.1|43973.4|43933.4|43949.1|43909.1|8
1699518300000|2023-11-09 08:25:00|43949.8|43909.8|43937.7|43897.7|43960.5|43920.5|43922.7|43882.7|27
1699518600000|2023-11-09 08:30:00|43936.9|43896.9|43951.2|43911.2|43951.2|43911.2|43921.9|43881.9|9
1699518900000|2023-11-09 08:35:00|43962.6|43922.6|43990.4|43950.4|44020.4|43980.4|43961.9|43921.9|19
1699519200000|2023-11-09 08:40:00|43976.2|43936.2|43990.4|43950.4|43991.1|43951.1|43971.2|43931.2|11
1699519500000|2023-11-09 08:45:00|43991.1|43951.1|44030.4|43990.4|44034.7|43994.7|43991.1|43951.1|14
1699519800000|2023-11-09 08:50:00|44034.6|43994.6|44030.3|43990.3|44035.4|43995.4|44001.8|43961.8|11
1699520100000|2023-11-09 08:55:00|44005.3|43965.3|43990.3|43950.3|44015.3|43975.3|43985.3|43945.3|20
1699520400000|2023-11-09 09:00:00|43991|43951|44020.3|43980.3|44045.3|44005.3|43984.6|43944.6|12
1699520700000|2023-11-09 09:05:00|44021|43981|44115.2|44075.2|44115.2|44075.2|44021|43981|29
1699521000000|2023-11-09 09:10:00|44110.2|44070.2|44084.5|44044.5|44110.2|44070.2|44056|44016|23
1699521300000|2023-11-09 09:15:00|44100.2|44060.2|44121.6|44081.6|44121.6|44081.6|44090.2|44050.2|42
1699521600000|2023-11-09 09:20:00|44117.3|44077.3|44131.6|44091.6|44138|44098|44111.6|44071.6|72
1699521900000|2023-11-09 09:25:00|44132.3|44092.3|44089.4|44049.4|44160.9|44120.9|44089.4|44049.4|37
1699522200000|2023-11-09 09:30:00|44084.4|44044.4|44063.6|44023.6|44089.4|44049.4|44063.6|44023.6|20
1699522500000|2023-11-09 09:35:00|44068.6|44028.6|44027.2|43987.2|44073.6|44033.6|44014.3|43974.3|31
1699522800000|2023-11-09 09:40:00|44022.9|43982.9|44022.1|43982.1|44027.1|43987.1|44012.2|43972.2|12
1699523100000|2023-11-09 09:45:00|44027.1|43987.1|43997.1|43957.1|44027.9|43987.9|43987.1|43947.1|46
1699523400000|2023-11-09 09:50:00|43996.4|43956.4|43970.6|43930.6|43997.1|43957.1|43950.6|43910.6|32
1699523700000|2023-11-09 09:55:00|43955.6|43915.6|43945.6|43905.6|43965.6|43925.6|43935.6|43895.6|35
1699524000000|2023-11-09 10:00:00|43946.3|43906.3|43970.6|43930.6|43975.6|43935.6|43940.6|43900.6|17
1699524300000|2023-11-09 10:05:00|43965.6|43925.6|43970.5|43930.5|43980.6|43940.6|43964.9|43924.9|30
1699524600000|2023-11-09 10:10:00|43975.5|43935.5|44005.5|43965.5|44010.5|43970.5|43970.5|43930.5|12
1699524900000|2023-11-09 10:15:00|44000.5|43960.5|44056.2|44016.2|44066.2|44026.2|43997|43957|19
1699525200000|2023-11-09 10:20:00|44056.9|44016.9|44107.6|44067.6|44112.6|44072.6|44056.9|44016.9|27
1699525500000|2023-11-09 10:25:00|44098.3|44058.3|44089|44049|44118.3|44078.3|44084|44044|12
1699525800000|2023-11-09 10:30:00|44089.7|44049.7|44089|44049|44104.7|44064.7|44074|44034|22
1699526100000|2023-11-09 10:35:00|44084|44044|44019.7|43979.7|44089|44049|44019|43979|16
1699526400000|2023-11-09 10:40:00|44024|43984|44090.4|44050.4|44090.4|44050.4|44018.9|43978.9|29
1699526700000|2023-11-09 10:45:00|44085.4|44045.4|44041.1|44001.1|44089.6|44049.6|44030.3|43990.3|17
1699527000000|2023-11-09 10:50:00|44045.3|44005.3|44037.5|43997.5|44045.3|44005.3|44001|43961|50
1699527300000|2023-11-09 10:55:00|44033.2|43993.2|44058.1|44018.1|44058.1|44018.1|44021|43981|40
1699527600000|2023-11-09 11:00:00|44062.4|44022.4|44032.4|43992.4|44062.4|44022.4|44028.1|43988.1|37
1699527900000|2023-11-09 11:05:00|44028.1|43988.1|44017.4|43977.4|44042.4|44002.4|44012.4|43972.4|16
1699528200000|2023-11-09 11:10:00|44012.4|43972.4|43970.2|43930.2|44022.4|43982.4|43970.2|43930.2|31
1699528500000|2023-11-09 11:15:00|43980.9|43940.9|43944.4|43904.4|43980.9|43940.9|43944.4|43904.4|30
1699528800000|2023-11-09 11:20:00|43928|43888|43839.4|43799.4|43928|43888|43819.4|43779.4|111
1699529100000|2023-11-09 11:25:00|43829.4|43789.4|43822.9|43782.9|43892.9|43852.9|43822.9|43782.9|21
1699529400000|2023-11-09 11:30:00|43832.9|43792.9|43818.6|43778.6|43838.6|43798.6|43812.2|43772.2|40
1699529700000|2023-11-09 11:35:00|43817.9|43777.9|43832.9|43792.9|43837.2|43797.2|43813.6|43773.6|8
1699530000000|2023-11-09 11:40:00|43837.1|43797.1|43890.7|43850.7|43920.7|43880.7|43827.9|43787.9|41
1699530300000|2023-11-09 11:45:00|43890|43850|43909.2|43869.2|43909.3|43869.3|43884.2|43844.2|13
1699530600000|2023-11-09 11:50:00|43905|43865|43889.2|43849.2|43909.9|43869.9|43884.2|43844.2|16
1699530900000|2023-11-09 11:55:00|43884.9|43844.9|43899.2|43859.2|43899.2|43859.2|43884.9|43844.9|1
1699531200000|2023-11-09 12:00:00|43898.5|43858.5|43928.4|43888.4|43929.9|43889.9|43867.7|43827.7|31
1699531500000|2023-11-09 12:05:00|43924.1|43884.1|43929.1|43889.1|43929.8|43889.8|43904.8|43864.8|6
1699531800000|2023-11-09 12:10:00|43928.4|43888.4|43874.8|43834.8|43928.4|43888.4|43854.8|43814.8|34
1699532100000|2023-11-09 12:15:00|43870.5|43830.5|43884.7|43844.7|43895.5|43855.5|43869.8|43829.8|36
1699532400000|2023-11-09 12:20:00|43884|43844|43894.7|43854.7|43895.5|43855.5|43879.7|43839.7|18
1699532700000|2023-11-09 12:25:00|43914|43874|43899.7|43859.7|43914|43874|43894.7|43854.7|17
1699533000000|2023-11-09 12:30:00|43904|43864|43994.7|43954.7|43999.7|43959.7|43899.7|43859.7|271
1699533300000|2023-11-09 12:35:00|43999|43959|43960.4|43920.4|44008.9|43968.9|43960.4|43920.4|38
1699533600000|2023-11-09 12:40:00|43960.3|43920.3|43991|43951|44006|43966|43960.3|43920.3|24
1699533900000|2023-11-09 12:45:00|43981|43941|44011.7|43971.7|44026|43986|43981|43941|33
1699534200000|2023-11-09 12:50:00|44012.4|43972.4|44006.7|43966.7|44021.7|43981.7|43976|43936|101
1699534500000|2023-11-09 12:55:00|44007.4|43967.4|44087.4|44047.4|44093.1|44053.1|44006|43966|65
1699534800000|2023-11-09 13:00:00|44088.1|44048.1|44053.1|44013.1|44093.8|44053.8|44036.6|43996.6|21
1699535100000|2023-11-09 13:05:00|44053.8|44013.8|44001.6|43961.6|44077.3|44037.3|43985.9|43945.9|22
1699535400000|2023-11-09 13:10:00|43985.9|43945.9|43904.4|43864.4|43986.6|43946.6|43904.4|43864.4|42
1699535700000|2023-11-09 13:15:00|43899.4|43859.4|43831.5|43791.5|43915.1|43875.1|43821.5|43781.5|110
1699536000000|2023-11-09 13:20:00|43826.5|43786.5|43752.9|43712.9|43853|43813|43747.9|43707.9|135
1699536300000|2023-11-09 13:25:00|43753.6|43713.6|43745.7|43705.7|43757.2|43717.2|43695|43655|110
1699536600000|2023-11-09 13:30:00|43742.9|43702.9|43727.1|43687.1|43782.2|43742.2|43687.1|43647.1|175
1699536900000|2023-11-09 13:35:00|43722.9|43682.9|43690.7|43650.7|43752.1|43712.1|43670|43630|98
1699537200000|2023-11-09 13:40:00|43690|43650|43652.8|43612.8|43702.1|43662.1|43612.8|43572.8|318
1699540200000|2023-11-09 14:30:00|43771.1|43731.1|43601|43561|43813.9|43773.9|43497.5|43457.5|1744
1699540500000|2023-11-09 14:35:00|43596.8|43556.8|44082.4|44042.4|44092.4|44052.4|43566|43526|1173
1699540800000|2023-11-09 14:40:00|44097.4|44057.4|43958.8|43918.8|44136.7|44096.7|43815.2|43775.2|912
1699541100000|2023-11-09 14:45:00|43963.1|43923.1|44153.7|44113.7|44158|44118|43877.3|43837.3|927
1699541400000|2023-11-09 14:50:00|44138.7|44098.7|44093|44053|44198|44158|44061.6|44021.6|894
1699541700000|2023-11-09 14:55:00|44093.7|44053.7|43902.3|43862.3|44105.8|44065.8|43885.8|43845.8|516
1699542000000|2023-11-09 15:00:00|43893|43853|43885.1|43845.1|43918|43878|43814.4|43774.4|416
1699542300000|2023-11-09 15:05:00|43880.1|43840.1|43765|43725|43891.5|43851.5|43759.3|43719.3|469
1699542600000|2023-11-09 15:10:00|43752.9|43712.9|43722.9|43682.9|43777.9|43737.9|43697.2|43657.2|340
1699542900000|2023-11-09 15:15:00|43722.2|43682.2|43735|43695|43810|43770|43721.5|43681.5|312
1699543200000|2023-11-09 15:20:00|43739.3|43699.3|43674.2|43634.2|43795.7|43755.7|43664.2|43624.2|199
1699543500000|2023-11-09 15:25:00|43669.9|43629.9|43567.1|43527.1|43699.9|43659.9|43537.1|43497.1|418
1699543800000|2023-11-09 15:30:00|43546.4|43506.4|43582.7|43542.7|43618.5|43578.5|43514.2|43474.2|316
1699544100000|2023-11-09 15:35:00|43583.5|43543.5|43685.5|43645.5|43731.2|43691.2|43538.4|43498.4|632
1699544400000|2023-11-09 15:40:00|43686.2|43646.2|43647.6|43607.6|43706.9|43666.9|43555.5|43515.5|290
1699544700000|2023-11-09 15:45:00|43648.3|43608.3|43656.9|43616.9|43662.6|43622.6|43591.9|43551.9|213
1699545000000|2023-11-09 15:50:00|43632.6|43592.6|43748.3|43708.3|43768.3|43728.3|43617.6|43577.6|288
1699545300000|2023-11-09 15:55:00|43747.5|43707.5|43755.4|43715.4|43823.2|43783.2|43734.6|43694.6|240
1699545600000|2023-11-09 16:00:00|43759.6|43719.6|43869.6|43829.6|43874.6|43834.6|43738.9|43698.9|438
1699545900000|2023-11-09 16:05:00|43873.9|43833.9|43839.6|43799.6|43889.6|43849.6|43809.6|43769.6|397
1699546200000|2023-11-09 16:10:00|43834.6|43794.6|43789.5|43749.5|43834.6|43794.6|43739.5|43699.5|313
1699546500000|2023-11-09 16:15:00|43790.2|43750.2|43820.9|43780.9|43883.8|43843.8|43774.5|43734.5|218
1699546800000|2023-11-09 16:20:00|43816.6|43776.6|43787.3|43747.3|43852.3|43812.3|43776.6|43736.6|139
1699547100000|2023-11-09 16:25:00|43796.6|43756.6|43715.1|43675.1|43822.3|43782.3|43710.1|43670.1|199
1699547400000|2023-11-09 16:30:00|43709.4|43669.4|43699.5|43659.5|43738|43698|43654.5|43614.5|434
1699547700000|2023-11-09 16:35:00|43700.2|43660.2|43705.9|43665.9|43766.6|43726.6|43680.2|43640.2|325
1699548000000|2023-11-09 16:40:00|43706.6|43666.6|43838.6|43798.6|43838.6|43798.6|43701.6|43661.6|237
1699548300000|2023-11-09 16:45:00|43839.3|43799.3|43855|43815|43881.4|43841.4|43819.3|43779.3|212
1699548600000|2023-11-09 16:50:00|43845|43805|43887.9|43847.9|43907.9|43867.9|43817.9|43777.9|244
1699548900000|2023-11-09 16:55:00|43892.1|43852.1|43859.2|43819.2|43903.6|43863.6|43822.1|43782.1|290
1699549200000|2023-11-09 17:00:00|43863.5|43823.5|43462|43422|43863.5|43823.5|43246.4|43206.4|1295
1699549500000|2023-11-09 17:05:00|43461.3|43421.3|43471.3|43431.3|43755.6|43715.6|43432.7|43392.7|794
1699549800000|2023-11-09 17:10:00|43460.6|43420.6|43749.8|43709.8|43754.8|43714.8|43460.6|43420.6|339
1699550100000|2023-11-09 17:15:00|43745.5|43705.5|43701.2|43661.2|43755.5|43715.5|43639.8|43599.8|411
1699550400000|2023-11-09 17:20:00|43696.2|43656.2|43969|43929|43976.1|43936.1|43685.5|43645.5|616
1699550700000|2023-11-09 17:25:00|43964.7|43924.7|44042.6|44002.6|44047.6|44007.6|43921.9|43881.9|614
1699551000000|2023-11-09 17:30:00|44032.6|43992.6|44013.9|43973.9|44068.2|44028.2|43940.4|43900.4|495
1699551300000|2023-11-09 17:35:00|44009.6|43969.6|43861.1|43821.1|44013.9|43973.9|43840.4|43800.4|451
1699551600000|2023-11-09 17:40:00|43860.4|43820.4|43758.9|43718.9|43876.1|43836.1|43746|43706|325
1699551900000|2023-11-09 17:45:00|43754.6|43714.6|43796.8|43756.8|43797.5|43757.5|43707.5|43667.5|273
1699552200000|2023-11-09 17:50:00|43792.5|43752.5|43771|43731|43792.5|43752.5|43731|43691|208
1699552500000|2023-11-09 17:55:00|43766|43726|43750.3|43710.3|43776|43736|43726|43686|159
1699552800000|2023-11-09 18:00:00|43745.3|43705.3|43669.5|43629.5|43746|43706|43664.5|43624.5|234
1699553100000|2023-11-09 18:05:00|43670.2|43630.2|43680.2|43640.2|43680.2|43640.2|43648.8|43608.8|252
1699553400000|2023-11-09 18:10:00|43660.2|43620.2|43687.9|43647.9|43765.8|43725.8|43638.8|43598.8|324
1699553700000|2023-11-09 18:15:00|43692.2|43652.2|43840.7|43800.7|43850.7|43810.7|43641.5|43601.5|292
1699554000000|2023-11-09 18:20:00|43845.7|43805.7|43853.5|43813.5|43926.4|43886.4|43820.7|43780.7|707
1699554300000|2023-11-09 18:25:00|43857.8|43817.8|43860.6|43820.6|43884.2|43844.2|43823.5|43783.5|215
1699554600000|2023-11-09 18:30:00|43853.5|43813.5|43922|43882|43929.2|43889.2|43849.2|43809.2|296
1699554900000|2023-11-09 18:35:00|43927|43887|43891.9|43851.9|43959.8|43919.8|43891.9|43851.9|372
1699555200000|2023-11-09 18:40:00|43876.9|43836.9|43836.9|43796.9|43902.6|43862.6|43817.6|43777.6|245
1699555500000|2023-11-09 18:45:00|43837.6|43797.6|43853.9|43813.9|43889.6|43849.6|43828.9|43788.9|491
1699555800000|2023-11-09 18:50:00|43848.9|43808.9|43746|43706|43853.2|43813.2|43716.1|43676.1|370
1699556100000|2023-11-09 18:55:00|43750.3|43710.3|43716.7|43676.7|43757.4|43717.4|43716.7|43676.7|246
1699556400000|2023-11-09 19:00:00|43721.7|43681.7|43801|43761|43817.4|43777.4|43721.7|43681.7|314
1699556700000|2023-11-09 19:05:00|43805.3|43765.3|43890.9|43850.9|43896.6|43856.6|43800.3|43760.3|545
1699557000000|2023-11-09 19:10:00|43886.6|43846.6|43843.8|43803.8|43921.5|43881.5|43820.9|43780.9|1540
1699557300000|2023-11-09 19:15:00|43843.1|43803.1|43985.1|43945.1|43994.4|43954.4|43833.8|43793.8|694
1699578000000|2023-11-10 01:00:00|43865.2|43825.2|43811.4|43771.4|43865.2|43825.2|43643.1|43603.1|192
1699578300000|2023-11-10 01:05:00|43815.8|43775.8|43811.4|43771.4|43842.1|43802.1|43755.7|43715.7|54
1699578600000|2023-11-10 01:10:00|43815.7|43775.7|43847.8|43807.8|43866.4|43826.4|43815.7|43775.7|61
1699578900000|2023-11-10 01:15:00|43852.1|43812.1|43811.3|43771.3|43852.1|43812.1|43787|43747|26
1699579200000|2023-11-10 01:20:00|43807|43767|43811.3|43771.3|43816.3|43776.3|43791.3|43751.3|21
1699579500000|2023-11-10 01:25:00|43805.6|43765.6|43776.2|43736.2|43805.6|43765.6|43761.2|43721.2|20
1699579800000|2023-11-10 01:30:00|43776.9|43736.9|43761.2|43721.2|43791.9|43751.9|43741.2|43701.2|15
1699580100000|2023-11-10 01:35:00|43756.9|43716.9|43771.9|43731.9|43782.6|43742.6|43751.2|43711.2|11
1699580400000|2023-11-10 01:40:00|43776.9|43736.9|43776.8|43736.8|43791.8|43751.8|43771.8|43731.8|6
1699580700000|2023-11-10 01:45:00|43781.8|43741.8|43771.1|43731.1|43781.8|43741.8|43756.8|43716.8|5
1699581000000|2023-11-10 01:50:00|43766.8|43726.8|43779.7|43739.7|43791.8|43751.8|43750.4|43710.4|29
1699581300000|2023-11-10 01:55:00|43779.6|43739.6|43790.3|43750.3|43795.3|43755.3|43769.6|43729.6|6
1699581600000|2023-11-10 02:00:00|43789.6|43749.6|43800.3|43760.3|43800.3|43760.3|43771|43731|16
1699581900000|2023-11-10 02:05:00|43795.3|43755.3|43759.5|43719.5|43799.6|43759.6|43749.5|43709.5|9
1699582200000|2023-11-10 02:10:00|43758.8|43718.8|43739.5|43699.5|43759.5|43719.5|43709.5|43669.5|13
1699582500000|2023-11-10 02:15:00|43738.8|43698.8|43709.4|43669.4|43738.8|43698.8|43709.4|43669.4|1
1699582800000|2023-11-10 02:20:00|43713.7|43673.7|43699.4|43659.4|43713.7|43673.7|43688.7|43648.7|6
1699583100000|2023-11-10 02:25:00|43690.1|43650.1|43699.4|43659.4|43700.1|43660.1|43689.4|43649.4|4
1699583400000|2023-11-10 02:30:00|43690.7|43650.7|43649.3|43609.3|43690.7|43650.7|43649.3|43609.3|18
1699583700000|2023-11-10 02:35:00|43648.6|43608.6|43624.3|43584.3|43659.3|43619.3|43624.3|43584.3|6
1699584000000|2023-11-10 02:40:00|43629.3|43589.3|43624.2|43584.2|43634.3|43594.3|43609.3|43569.3|7
1699584300000|2023-11-10 02:45:00|43619.2|43579.2|43604.9|43564.9|43619.2|43579.2|43588.5|43548.5|18
1699584600000|2023-11-10 02:50:00|43609.2|43569.2|43575.5|43535.5|43609.9|43569.9|43574.9|43534.9|9
1699584900000|2023-11-10 02:55:00|43579.8|43539.8|43580.5|43540.5|43580.5|43540.5|43548.4|43508.4|33
1699585200000|2023-11-10 03:00:00|43589.8|43549.8|43599.8|43559.8|43619.8|43579.8|43589.8|43549.8|22
1699585500000|2023-11-10 03:05:00|43604.1|43564.1|43634.7|43594.7|43639.1|43599.1|43604.1|43564.1|2
1699585800000|2023-11-10 03:10:00|43639.7|43599.7|43576.2|43536.2|43644|43604|43571.2|43531.2|85
1699586100000|2023-11-10 03:15:00|43575.5|43535.5|43607.6|43567.6|43607.6|43567.6|43571.9|43531.9|3
1699586400000|2023-11-10 03:20:00|43606.9|43566.9|43611.8|43571.8|43616.9|43576.9|43602.6|43562.6|1
1699586700000|2023-11-10 03:25:00|43607.5|43567.5|43608.9|43568.9|43622.5|43582.5|43596.8|43556.8|5
1699587000000|2023-11-10 03:30:00|43617.5|43577.5|43576.8|43536.8|43617.5|43577.5|43576.8|43536.8|10
1699587300000|2023-11-10 03:35:00|43577.4|43537.4|43566|43526|43586.1|43546.1|43556|43516|18
1699587600000|2023-11-10 03:40:00|43575.3|43535.3|43556.7|43516.7|43576.7|43536.7|43556.7|43516.7|4
1699587900000|2023-11-10 03:45:00|43561|43521|43556.6|43516.6|43566|43526|43546.7|43506.7|8
1699588200000|2023-11-10 03:50:00|43560.9|43520.9|43555.2|43515.2|43565.2|43525.2|43546.6|43506.6|7
1699588500000|2023-11-10 03:55:00|43555.9|43515.9|43555.2|43515.2|43555.9|43515.9|43550.9|43510.9|4
1699588800000|2023-11-10 04:00:00|43550.9|43510.9|43555.1|43515.1|43555.8|43515.8|43536.6|43496.6|13
1699589100000|2023-11-10 04:05:00|43550.8|43510.8|43555.8|43515.8|43565.8|43525.8|43545.8|43505.8|6
1699589400000|2023-11-10 04:10:00|43555.1|43515.1|43565.1|43525.1|43565.8|43525.8|43546.5|43506.5|3
1699589700000|2023-11-10 04:15:00|43565|43525|43560|43520|43565.7|43525.7|43555.7|43515.7|1
1699590000000|2023-11-10 04:20:00|43555.7|43515.7|43566.4|43526.4|43566.4|43526.4|43555.7|43515.7|2
1699590300000|2023-11-10 04:25:00|43565|43525|43545.6|43505.6|43565|43525|43536.3|43496.3|7
1699590600000|2023-11-10 04:30:00|43544.9|43504.9|43550.6|43510.6|43550.6|43510.6|43536.3|43496.3|3
1699590900000|2023-11-10 04:35:00|43549.9|43509.9|43546.2|43506.2|43554.9|43514.9|43536.2|43496.2|13
1699591200000|2023-11-10 04:40:00|43545.5|43505.5|43554.8|43514.8|43556.2|43516.2|43545.5|43505.5|4
1699591500000|2023-11-10 04:45:00|43545.5|43505.5|43555.5|43515.5|43560.5|43520.5|43544.8|43504.8|6
1699591800000|2023-11-10 04:50:00|43556.1|43516.1|43564.7|43524.7|43576.1|43536.1|43556.1|43516.1|6
1699592100000|2023-11-10 04:55:00|43565.4|43525.4|43546.1|43506.1|43565.4|43525.4|43536.1|43496.1|5
1699592400000|2023-11-10 05:00:00|43545.4|43505.4|43551.7|43511.7|43551.7|43511.7|43541.7|43501.7|6
1699592700000|2023-11-10 05:05:00|43556|43516|43551.7|43511.7|43556|43516|43546.7|43506.7|4
1699593000000|2023-11-10 05:10:00|43546.7|43506.7|43536.6|43496.6|43546.7|43506.7|43536|43496|3
1699593300000|2023-11-10 05:15:00|43541.6|43501.6|43551.6|43511.6|43556.6|43516.6|43541.6|43501.6|5
1699593600000|2023-11-10 05:20:00|43556.6|43516.6|43555.9|43515.9|43556.6|43516.6|43551.6|43511.6|5
1699593900000|2023-11-10 05:25:00|43551.5|43511.5|43555.1|43515.1|43555.9|43515.9|43536.5|43496.5|6
1699594200000|2023-11-10 05:30:00|43555.8|43515.8|43585.1|43545.1|43620.8|43580.8|43555.8|43515.8|38
1699594500000|2023-11-10 05:35:00|43589.4|43549.4|43564.4|43524.4|43594.4|43554.4|43554.4|43514.4|6
1699594800000|2023-11-10 05:40:00|43573.7|43533.7|43574.3|43534.3|43588.7|43548.7|43569.3|43529.3|6
1699595100000|2023-11-10 05:45:00|43579.3|43539.3|43603.6|43563.6|43603.6|43563.6|43578.6|43538.6|3
1699595400000|2023-11-10 05:50:00|43604.3|43564.3|43636.3|43596.3|43640.6|43600.6|43599.3|43559.3|7
1699595700000|2023-11-10 05:55:00|43631.3|43591.3|43615.6|43575.6|43631.3|43591.3|43611.3|43571.3|1
1699596000000|2023-11-10 06:00:00|43604.9|43564.9|43606.2|43566.2|43615.6|43575.6|43591.3|43551.3|10
1699596300000|2023-11-10 06:05:00|43605.5|43565.5|43595.5|43555.5|43605.5|43565.5|43591.2|43551.2|4
1699596600000|2023-11-10 06:10:00|43591.2|43551.2|43611.1|43571.1|43611.1|43571.1|43576.2|43536.2|9
1699596900000|2023-11-10 06:15:00|43616.1|43576.1|43626.1|43586.1|43626.8|43586.8|43606.1|43566.1|16
1699597200000|2023-11-10 06:20:00|43626.8|43586.8|43648.1|43608.1|43648.8|43608.8|43611.8|43571.8|8
1699597500000|2023-11-10 06:25:00|43647.4|43607.4|43634.5|43594.5|43648.8|43608.8|43623.1|43583.1|14
1699597800000|2023-11-10 06:30:00|43635.1|43595.1|43623.7|43583.7|43638.8|43598.8|43623.7|43583.7|13
1699598100000|2023-11-10 06:35:00|43628|43588|43658|43618|43668.7|43628.7|43628|43588|12
1699598400000|2023-11-10 06:40:00|43647.3|43607.3|43668|43628|43673|43633|43638|43598|31
1699598700000|2023-11-10 06:45:00|43663.6|43623.6|43698.6|43658.6|43728.6|43688.6|43663.6|43623.6|42
1699599000000|2023-11-10 06:50:00|43690|43650|43718.6|43678.6|43727.9|43687.9|43689.3|43649.3|8
1699599300000|2023-11-10 06:55:00|43703.6|43663.6|43698.5|43658.5|43707.9|43667.9|43658.5|43618.5|44
1699599600000|2023-11-10 07:00:00|43699.9|43659.9|43699.2|43659.2|43708.5|43668.5|43688.5|43648.5|12
1699599900000|2023-11-10 07:05:00|43708.5|43668.5|43688.4|43648.4|43709.2|43669.2|43688.4|43648.4|10
1699600200000|2023-11-10 07:10:00|43692.8|43652.8|43658.4|43618.4|43692.8|43652.8|43658.4|43618.4|25
1699600500000|2023-11-10 07:15:00|43662.7|43622.7|43625.6|43585.6|43667|43627|43624.9|43584.9|31
1699600800000|2023-11-10 07:20:00|43624.9|43584.9|43625.6|43585.6|43625.6|43585.6|43616.3|43576.3|1
1699601100000|2023-11-10 07:25:00|43616.2|43576.2|43605.5|43565.5|43626.2|43586.2|43591.9|43551.9|31
1699601400000|2023-11-10 07:30:00|43621.2|43581.2|43606.9|43566.9|43626.9|43586.9|43606.9|43566.9|3
1699601700000|2023-11-10 07:35:00|43606.2|43566.2|43626.8|43586.8|43626.8|43586.8|43606.2|43566.2|2
1699602000000|2023-11-10 07:40:00|43626.1|43586.1|43645.4|43605.4|43645.4|43605.4|43616.8|43576.8|6
1699602300000|2023-11-10 07:45:00|43644.7|43604.7|43616.1|43576.1|43655.4|43615.4|43616.1|43576.1|12
1699602600000|2023-11-10 07:50:00|43625.4|43585.4|43635.3|43595.3|43635.4|43595.4|43621|43581|5
1699602900000|2023-11-10 07:55:00|43630.3|43590.3|43620.3|43580.3|43630.3|43590.3|43605.3|43565.3|9
1699603200000|2023-11-10 08:00:00|43616|43576|43572.5|43532.5|43616|43576|43543.9|43503.9|25
1699603500000|2023-11-10 08:05:00|43573.2|43533.2|43575.2|43535.2|43594.6|43554.6|43565.2|43525.2|13
1699603800000|2023-11-10 08:10:00|43574.5|43534.5|43574.5|43534.5|43593.8|43553.8|43565.2|43525.2|5
1699604100000|2023-11-10 08:15:00|43578.8|43538.8|43586.5|43546.5|43589.5|43549.5|43574.5|43534.5|20
1699604400000|2023-11-10 08:20:00|43589.9|43549.9|43577.8|43537.8|43606.5|43566.5|43568.5|43528.5|49
1699604700000|2023-11-10 08:25:00|43568.5|43528.5|43569.1|43529.1|43579.2|43539.2|43568.5|43528.5|10
1699605000000|2023-11-10 08:30:00|43579.1|43539.1|43509.8|43469.8|43583.5|43543.5|43495.5|43455.5|31
1699605300000|2023-11-10 08:35:00|43504.8|43464.8|43491.1|43451.1|43515.4|43475.4|43491.1|43451.1|35
1699605600000|2023-11-10 08:40:00|43495.4|43455.4|43531.7|43491.7|43536.1|43496.1|43478.1|43438.1|42
1699605900000|2023-11-10 08:45:00|43536.1|43496.1|43520.3|43480.3|43541.7|43501.7|43496.7|43456.7|42
1699606200000|2023-11-10 08:50:00|43516|43476|43491|43451|43520.3|43480.3|43486.7|43446.7|18
1699606500000|2023-11-10 08:55:00|43496|43456|43510.3|43470.3|43529.6|43489.6|43495.3|43455.3|27
1699606800000|2023-11-10 09:00:00|43514.6|43474.6|43514.5|43474.5|43530.2|43490.2|43504.6|43464.6|15
1699607100000|2023-11-10 09:05:00|43518.9|43478.9|43586.8|43546.8|43596.8|43556.8|43503.8|43463.8|20
1699607400000|2023-11-10 09:10:00|43591.8|43551.8|43576|43536|43592.4|43552.4|43556.1|43516.1|7
1699607700000|2023-11-10 09:15:00|43571.7|43531.7|43602.4|43562.4|43602.4|43562.4|43551.7|43511.7|13
1699608000000|2023-11-10 09:20:00|43606.7|43566.7|43628|43588|43628.7|43588.7|43606.7|43566.7|5
1699608300000|2023-11-10 09:25:00|43632.3|43592.3|43628.6|43588.6|43637.3|43597.3|43613|43573|16
1699608600000|2023-11-10 09:30:00|43633|43593|43618.6|43578.6|43638.6|43598.6|43583.6|43543.6|32
1699608900000|2023-11-10 09:35:00|43622.9|43582.9|43593.6|43553.6|43628.6|43588.6|43587.9|43547.9|14
1699609200000|2023-11-10 09:40:00|43588.6|43548.6|43614.9|43574.9|43619.2|43579.2|43588.6|43548.6|36
1699609500000|2023-11-10 09:45:00|43651.2|43611.2|43672.6|43632.6|43672.6|43632.6|43636.9|43596.9|26
1699609800000|2023-11-10 09:50:00|43673.2|43633.2|43641.2|43601.2|43677.6|43637.6|43636.8|43596.8|42
1699610100000|2023-11-10 09:55:00|43641.8|43601.8|43671.1|43631.1|43695.5|43655.5|43636.8|43596.8|77
1699610400000|2023-11-10 10:00:00|43675.4|43635.4|43700.4|43660.4|43700.4|43660.4|43660.4|43620.4|25
1699610700000|2023-11-10 10:05:00|43709|43669|43618.3|43578.3|43710.4|43670.4|43618.3|43578.3|43
1699611000000|2023-11-10 10:10:00|43623.3|43583.3|43628.3|43588.3|43633.3|43593.3|43608.3|43568.3|52
1699611300000|2023-11-10 10:15:00|43633.3|43593.3|43618.2|43578.2|43633.3|43593.3|43608.2|43568.2|31
1699611600000|2023-11-10 10:20:00|43618.9|43578.9|43628.9|43588.9|43658.2|43618.2|43618.2|43578.2|27
1699611900000|2023-11-10 10:25:00|43633.2|43593.2|43654.5|43614.5|43654.5|43614.5|43633.2|43593.2|21
1699612200000|2023-11-10 10:30:00|43664.5|43624.5|43659.5|43619.5|43693.8|43653.8|43650.1|43610.1|33
1699612500000|2023-11-10 10:35:00|43655.1|43615.1|43664.4|43624.4|43669.5|43629.5|43654.4|43614.4|9
1699612800000|2023-11-10 10:40:00|43670.1|43630.1|43659.4|43619.4|43679.4|43639.4|43659.4|43619.4|12
1699613100000|2023-11-10 10:45:00|43660.1|43620.1|43579.3|43539.3|43664.4|43624.4|43579.3|43539.3|53
1699613400000|2023-11-10 10:50:00|43578.7|43538.7|43547.9|43507.9|43588.7|43548.7|43538.6|43498.6|44
1699613700000|2023-11-10 10:55:00|43548.6|43508.6|43572.9|43532.9|43577.9|43537.9|43543.6|43503.6|33
1699614000000|2023-11-10 11:00:00|43567.9|43527.9|43547.2|43507.2|43572.9|43532.9|43538.6|43498.6|66
1699614300000|2023-11-10 11:05:00|43542.9|43502.9|43497.8|43457.8|43552.2|43512.2|43497.8|43457.8|46
1699614600000|2023-11-10 11:10:00|43497.1|43457.1|43487.1|43447.1|43512.1|43472.1|43482.1|43442.1|20
1699614900000|2023-11-10 11:15:00|43481.4|43441.4|43424.1|43384.1|43481.4|43441.4|43419.8|43379.8|70
1699615200000|2023-11-10 11:20:00|43419.1|43379.1|43438.4|43398.4|43447.7|43407.7|43408.4|43368.4|28
1699615500000|2023-11-10 11:25:00|43442.7|43402.7|43468.3|43428.3|43469|43429|43427|43387|30
1699615800000|2023-11-10 11:30:00|43464|43424|43417.6|43377.6|43468.3|43428.3|43398.3|43358.3|30
1699616100000|2023-11-10 11:35:00|43408.3|43368.3|43397.6|43357.6|43408.3|43368.3|43386.2|43346.2|51
1699616400000|2023-11-10 11:40:00|43396.9|43356.9|43411.8|43371.8|43412.6|43372.6|43386.9|43346.9|25
1699616700000|2023-11-10 11:45:00|43407.5|43367.5|43376.8|43336.8|43407.5|43367.5|43372.5|43332.5|28
1699617000000|2023-11-10 11:50:00|43381.1|43341.1|43356.1|43316.1|43396.8|43356.8|43336.8|43296.8|123
1699617300000|2023-11-10 11:55:00|43364.7|43324.7|43383.3|43343.3|43384|43344|43344.7|43304.7|35
1699617600000|2023-11-10 12:00:00|43374|43334|43334|43294|43374.7|43334.7|43323.3|43283.3|57
1699617900000|2023-11-10 12:05:00|43329.7|43289.7|43363.9|43323.9|43383.9|43343.9|43324.6|43284.6|38
1699618200000|2023-11-10 12:10:00|43363.2|43323.2|43365.9|43325.9|43365.9|43325.9|43345.9|43305.9|17
1699618500000|2023-11-10 12:15:00|43380.9|43340.9|43375.9|43335.9|43395.2|43355.2|43366.6|43326.6|19
1699618800000|2023-11-10 12:20:00|43375.2|43335.2|43406.5|43366.5|43411.5|43371.5|43370.2|43330.2|34
1699619100000|2023-11-10 12:25:00|43397.9|43357.9|43415.1|43375.1|43418.8|43378.8|43395.1|43355.1|68
1699619400000|2023-11-10 12:30:00|43424.4|43384.4|43394.4|43354.4|43445.8|43405.8|43385.8|43345.8|54
1699619700000|2023-11-10 12:35:00|43393.7|43353.7|43426.4|43386.4|43430.7|43390.7|43393.7|43353.7|22
1699620000000|2023-11-10 12:40:00|43430.7|43390.7|43513.4|43473.4|43514|43474|43425.7|43385.7|57
1699620300000|2023-11-10 12:45:00|43514|43474|43504.7|43464.7|43515.4|43475.4|43489.7|43449.7|59
1699620600000|2023-11-10 12:50:00|43502.7|43462.7|43504.6|43464.6|43514.6|43474.6|43484.7|43444.7|12
1699620900000|2023-11-10 12:55:00|43500.3|43460.3|43540.9|43500.9|43556|43516|43484.6|43444.6|42
1699621200000|2023-11-10 13:00:00|43545.3|43505.3|43625.9|43585.9|43625.9|43585.9|43545.3|43505.3|70
1699621500000|2023-11-10 13:05:00|43635.9|43595.9|43652.9|43612.9|43708.6|43668.6|43632.2|43592.2|304
1699621800000|2023-11-10 13:10:00|43663.6|43623.6|43650.1|43610.1|43693.6|43653.6|43620.8|43580.8|27
1699622100000|2023-11-10 13:15:00|43654.5|43614.5|43558.1|43518.1|43654.5|43614.5|43556.7|43516.7|71
1699622400000|2023-11-10 13:20:00|43557.4|43517.4|43581.7|43541.7|43586.7|43546.7|43551.1|43511.1|23
1699622700000|2023-11-10 13:25:00|43587.4|43547.4|43587.3|43547.3|43603|43563|43582.4|43542.4|35
1699623000000|2023-11-10 13:30:00|43578|43538|43567.3|43527.3|43603|43563|43542.3|43502.3|88
1699623300000|2023-11-10 13:35:00|43575.9|43535.9|43571.6|43531.6|43581.6|43541.6|43552.3|43512.3|96
1699623600000|2023-11-10 13:40:00|43581.6|43541.6|43505.2|43465.2|43581.6|43541.6|43475.9|43435.9|88
1699626600000|2023-11-10 14:30:00|43515.5|43475.5|43653.1|43613.1|43653.1|43613.1|43317.4|43277.4|1037
1699626900000|2023-11-10 14:35:00|43663.8|43623.8|43631.4|43591.4|43715.8|43675.8|43565.4|43525.4|611
1699627200000|2023-11-10 14:40:00|43632.1|43592.1|43593.4|43553.4|43700.8|43660.8|43523.1|43483.1|557
1699627500000|2023-11-10 14:45:00|43594.1|43554.1|43548.1|43508.1|43608.1|43568.1|43530.4|43490.4|365
1699627800000|2023-11-10 14:50:00|43552.4|43512.4|43514.7|43474.7|43567.4|43527.4|43449.7|43409.7|258
1699628100000|2023-11-10 14:55:00|43515.3|43475.3|43523.3|43483.3|43603.3|43563.3|43498.3|43458.3|495
1699628400000|2023-11-10 15:00:00|43519|43479|43470.6|43430.6|43569.6|43529.6|43446.9|43406.9|289
1699628700000|2023-11-10 15:05:00|43474.9|43434.9|43434.8|43394.8|43486.2|43446.2|43424.8|43384.8|289
1699629000000|2023-11-10 15:10:00|43444.2|43404.2|43438.5|43398.5|43459.8|43419.8|43412.8|43372.8|167
1699629300000|2023-11-10 15:15:00|43437.8|43397.8|43519.8|43479.8|43546.1|43506.1|43389.8|43349.8|328
1699629600000|2023-11-10 15:20:00|43524.1|43484.1|43558.1|43518.1|43573.1|43533.1|43479.1|43439.1|312
1699629900000|2023-11-10 15:25:00|43553.7|43513.7|43555.7|43515.7|43570.1|43530.1|43489.4|43449.4|350
1699630200000|2023-11-10 15:30:00|43551.4|43511.4|43500|43460|43585.7|43545.7|43500|43460|282
1699630500000|2023-11-10 15:35:00|43510|43470|43573.6|43533.6|43598.6|43558.6|43490|43450|274
1699630800000|2023-11-10 15:40:00|43583.6|43543.6|43528.6|43488.6|43598.6|43558.6|43482.9|43442.9|145
1699631100000|2023-11-10 15:45:00|43527.9|43487.9|43503.5|43463.5|43534.2|43494.2|43467.9|43427.9|287
1699631400000|2023-11-10 15:50:00|43502.8|43462.8|43443.5|43403.5|43503.5|43463.5|43438.5|43398.5|282
1699631700000|2023-11-10 15:55:00|43438.5|43398.5|43484.1|43444.1|43489.1|43449.1|43438.5|43398.5|131
1699632000000|2023-11-10 16:00:00|43488.4|43448.4|43437.1|43397.1|43488.4|43448.4|43427.1|43387.1|200
1699632300000|2023-11-10 16:05:00|43441.4|43401.4|43412|43372|43503.4|43463.4|43403.3|43363.3|196
1699632600000|2023-11-10 16:10:00|43411.3|43371.3|43452|43412|43452.6|43412.6|43407|43367|82
1699632900000|2023-11-10 16:15:00|43451.3|43411.3|43463.9|43423.9|43468.9|43428.9|43397|43357|208
1699633200000|2023-11-10 16:20:00|43464.6|43424.6|43459.6|43419.6|43524.6|43484.6|43449.6|43409.6|147
1699633500000|2023-11-10 16:25:00|43464.6|43424.6|43540.8|43500.8|43560.2|43520.2|43463.9|43423.9|265
1699633800000|2023-11-10 16:30:00|43545.2|43505.2|43497.1|43457.1|43545.2|43505.2|43480.8|43440.8|240
1699634100000|2023-11-10 16:35:00|43496.5|43456.5|43486.4|43446.4|43512.1|43472.1|43462.1|43422.1|121
1699634400000|2023-11-10 16:40:00|43502.1|43462.1|43489.4|43449.4|43542.1|43502.1|43480.7|43440.7|219
1699634700000|2023-11-10 16:45:00|43490|43450|43569.3|43529.3|43579.3|43539.3|43473|43433|149
1699635000000|2023-11-10 16:50:00|43564.3|43524.3|43589.3|43549.3|43590.6|43550.6|43539.3|43499.3|161
1699635300000|2023-11-10 16:55:00|43588.6|43548.6|43638.3|43598.3|43643.3|43603.3|43563.6|43523.6|182
1699635600000|2023-11-10 17:00:00|43643.3|43603.3|43641.9|43601.9|43715.9|43675.9|43591.9|43551.9|505
1699635900000|2023-11-10 17:05:00|43633.2|43593.2|43539.2|43499.2|43638.2|43598.2|43539.2|43499.2|239
1699636200000|2023-11-10 17:10:00|43544.2|43504.2|43460.8|43420.8|43559.1|43519.1|43450.8|43410.8|268
1699636500000|2023-11-10 17:15:00|43451.5|43411.5|43477.1|43437.1|43477.1|43437.1|43415.8|43375.8|178
1699636800000|2023-11-10 17:20:00|43477.7|43437.7|43495.4|43455.4|43530.4|43490.4|43457.7|43417.7|142
1699637100000|2023-11-10 17:25:00|43494.7|43454.7|43457|43417|43520.4|43480.4|43427|43387|228
1699637400000|2023-11-10 17:30:00|43462|43422|43459.3|43419.3|43486.3|43446.3|43454.9|43414.9|183
1699637700000|2023-11-10 17:35:00|43453.6|43413.6|43518.2|43478.2|43518.9|43478.9|43437.9|43397.9|254
1699638000000|2023-11-10 17:40:00|43517.6|43477.6|43557.5|43517.5|43577.5|43537.5|43503.2|43463.2|112
1699638300000|2023-11-10 17:45:00|43547.5|43507.5|43597.5|43557.5|43598.8|43558.8|43546.8|43506.8|176
1699638600000|2023-11-10 17:50:00|43603.1|43563.1|43665.8|43625.8|43681.4|43641.4|43598.8|43558.8|221
1699638900000|2023-11-10 17:55:00|43661.4|43621.4|43647.4|43607.4|43670.8|43630.8|43618.8|43578.8|233
1699639200000|2023-11-10 18:00:00|43651.7|43611.7|43561.4|43521.4|43657.4|43617.4|43521.4|43481.4|401
1699639500000|2023-11-10 18:05:00|43557|43517|43481.3|43441.3|43557|43517|43472.7|43432.7|442
1699639800000|2023-11-10 18:10:00|43477|43437|43443.3|43403.3|43482|43442|43407|43367|368
1699640100000|2023-11-10 18:15:00|43442.6|43402.6|43502.6|43462.6|43507.6|43467.6|43436.3|43396.3|170
1699640400000|2023-11-10 18:20:00|43498.2|43458.2|43501.9|43461.9|43516.9|43476.9|43478.2|43438.2|114
1699640700000|2023-11-10 18:25:00|43503.2|43463.2|43551.8|43511.8|43566.8|43526.8|43471.2|43431.2|144
1699641000000|2023-11-10 18:30:00|43552.5|43512.5|43619.1|43579.1|43631.1|43591.1|43537.5|43497.5|282
1699641300000|2023-11-10 18:35:00|43609.8|43569.8|43636.7|43596.7|43681.8|43641.8|43606.1|43566.1|118
1699641600000|2023-11-10 18:40:00|43622.4|43582.4|43764|43724|43784|43744|43622.4|43582.4|224
1699641900000|2023-11-10 18:45:00|43748.3|43708.3|43714.3|43674.3|43784|43744|43700.6|43660.6|534
1699642200000|2023-11-10 18:50:00|43719.3|43679.3|43720.3|43680.3|43752.9|43712.9|43693|43653|187
1699642500000|2023-11-10 18:55:00|43725.3|43685.3|43752.9|43712.9|43797.2|43757.2|43717.3|43677.3|316
1699642800000|2023-11-10 19:00:00|43757.2|43717.2|43773.5|43733.5|43780.2|43740.2|43693.2|43653.2|632
1699643100000|2023-11-10 19:05:00|43767.8|43727.8|43791.1|43751.1|43805.5|43765.5|43731.5|43691.5|394
1699643400000|2023-11-10 19:10:00|43791.8|43751.8|43697.5|43657.5|43815.5|43775.5|43686.8|43646.8|1561
1699643700000|2023-11-10 19:15:00|43701.8|43661.8|43578.7|43538.7|43708.8|43668.8|43543.8|43503.8|691
1699837200000|2023-11-13 01:00:00|43802.6|43762.6|43679.5|43639.5|43876.4|43836.4|43645.1|43605.1|285
1699837500000|2023-11-13 01:05:00|43688.4|43648.4|43785.8|43745.8|43791.9|43751.9|43680.1|43640.1|129
1699837800000|2023-11-13 01:10:00|43776.9|43736.9|43797.4|43757.4|43835.2|43795.2|43776.9|43736.9|48
1699838100000|2023-11-13 01:15:00|43796.9|43756.9|43695.7|43655.7|43796.9|43756.9|43695.7|43655.7|24
1699838400000|2023-11-13 01:20:00|43705.1|43665.1|43780.2|43740.2|43780.2|43740.2|43686.2|43646.2|109
1699838700000|2023-11-13 01:25:00|43775.2|43735.2|43776.7|43736.7|43786.7|43746.7|43718.5|43678.5|14
1699839000000|2023-11-13 01:30:00|43782.3|43742.3|43772.3|43732.3|43787.8|43747.8|43736.7|43696.7|18
1699839300000|2023-11-13 01:35:00|43766.7|43726.7|43775.5|43735.5|43776.7|43736.7|43755.5|43715.5|18
1699839600000|2023-11-13 01:40:00|43779.9|43739.9|43823.2|43783.2|43834.3|43794.3|43778.8|43738.8|14
1699839900000|2023-11-13 01:45:00|43818.2|43778.2|43810.9|43770.9|43837.6|43797.6|43794.3|43754.3|16
1699840200000|2023-11-13 01:50:00|43809.7|43769.7|43760.8|43720.8|43829.7|43789.7|43760.8|43720.8|30
1699840500000|2023-11-13 01:55:00|43765.3|43725.3|43780.8|43740.8|43790.2|43750.2|43760.8|43720.8|8
1699840800000|2023-11-13 02:00:00|43771.9|43731.9|43765.2|43725.2|43790.2|43750.2|43765.2|43725.2|13
1699841100000|2023-11-13 02:05:00|43760.7|43720.7|43756.3|43716.3|43760.7|43720.7|43750.2|43710.2|6
1699841400000|2023-11-13 02:10:00|43751.8|43711.8|43749.5|43709.5|43761.3|43721.3|43749.5|43709.5|2
1699841700000|2023-11-13 02:15:00|43744.5|43704.5|43739.5|43699.5|43755.1|43715.1|43739.5|43699.5|14
1699842000000|2023-11-13 02:20:00|43740.1|43700.1|43740|43700|43745|43705|43730.6|43690.6|0
1699842300000|2023-11-13 02:25:00|43739.5|43699.5|43730.6|43690.6|43740|43700|43730|43690|0
1699842600000|2023-11-13 02:30:00|43730.5|43690.5|43759.4|43719.4|43769.9|43729.9|43710|43670|18
1699842900000|2023-11-13 02:35:00|43764.4|43724.4|43754.3|43714.3|43769.9|43729.9|43749.9|43709.9|2
1699843200000|2023-11-13 02:40:00|43749.9|43709.9|43770.4|43730.4|43780.4|43740.4|43749.9|43709.9|7
1699843500000|2023-11-13 02:45:00|43774.9|43734.9|43773.8|43733.8|43792.7|43752.7|43762.1|43722.1|31
1699843800000|2023-11-13 02:50:00|43778.2|43738.2|43788.2|43748.2|43793.8|43753.8|43777.1|43737.1|7
1699844100000|2023-11-13 02:55:00|43792.6|43752.6|43742.6|43702.6|43792.6|43752.6|43742.6|43702.6|4
1699844400000|2023-11-13 03:00:00|43752.6|43712.6|43753.7|43713.7|43753.7|43713.7|43742.6|43702.6|2
1699844700000|2023-11-13 03:05:00|43748.7|43708.7|43748.1|43708.1|43753.6|43713.6|43733.1|43693.1|8
1699845000000|2023-11-13 03:10:00|43753.1|43713.1|43774.7|43734.7|43774.7|43734.7|43738.1|43698.1|17
1699845300000|2023-11-13 03:15:00|43779.7|43739.7|43774.7|43734.7|43785.3|43745.3|43771.4|43731.4|9
1699845600000|2023-11-13 03:20:00|43779.1|43739.1|43785.8|43745.8|43790.8|43750.8|43774.7|43734.7|14
1699845900000|2023-11-13 03:25:00|43786.4|43746.4|43796.9|43756.9|43796.9|43756.9|43781.3|43741.3|1
1699846200000|2023-11-13 03:30:00|43796.3|43756.3|43796.8|43756.8|43801.3|43761.3|43795.7|43755.7|1
1699846500000|2023-11-13 03:35:00|43801.3|43761.3|43786.8|43746.8|43801.3|43761.3|43786.8|43746.8|3
1699846800000|2023-11-13 03:40:00|43796.2|43756.2|43807.3|43767.3|43812.9|43772.9|43796.2|43756.2|12
1699847100000|2023-11-13 03:45:00|43807.9|43767.9|43812.8|43772.8|43812.9|43772.9|43807.3|43767.3|2
1699847400000|2023-11-13 03:50:00|43822.8|43782.8|43817.8|43777.8|43822.8|43782.8|43817.8|43777.8|8
1699847700000|2023-11-13 03:55:00|43817.2|43777.2|43812.8|43772.8|43817.8|43777.8|43811.7|43771.7|3
1699848000000|2023-11-13 04:00:00|43817.2|43777.2|43828.3|43788.3|43828.3|43788.3|43817.2|43777.2|3
1699848300000|2023-11-13 04:05:00|43827.7|43787.7|43828.2|43788.2|43833.3|43793.3|43817.7|43777.7|2
1699848600000|2023-11-13 04:10:00|43823.2|43783.2|43837.6|43797.6|43837.6|43797.6|43823.2|43783.2|3
1699848900000|2023-11-13 04:15:00|43847.6|43807.6|43847.6|43807.6|43852.6|43812.6|43842.6|43802.6|3
1699849200000|2023-11-13 04:20:00|43843.2|43803.2|43857|43817|43861.4|43821.4|43843.1|43803.1|7
1699849500000|2023-11-13 04:25:00|43852.5|43812.5|43847.5|43807.5|43852.5|43812.5|43843.1|43803.1|6
1699849800000|2023-11-13 04:30:00|43848.1|43808.1|43837.5|43797.5|43848.1|43808.1|43836.9|43796.9|5
1699850100000|2023-11-13 04:35:00|43838|43798|43837.4|43797.4|43843|43803|43832.4|43792.4|7
1699850400000|2023-11-13 04:40:00|43838|43798|43837.4|43797.4|43843|43803|43836.8|43796.8|4
1699850700000|2023-11-13 04:45:00|43837.9|43797.9|43838.5|43798.5|43843.5|43803.5|43837.9|43797.9|4
1699851000000|2023-11-13 04:50:00|43837.9|43797.9|43838.4|43798.4|43838.5|43798.5|43832.9|43792.9|3
1699851300000|2023-11-13 04:55:00|43842.9|43802.9|43847.8|43807.8|43851.7|43811.7|43838.4|43798.4|4
1699851600000|2023-11-13 05:00:00|43842.8|43802.8|43847.2|43807.2|43852.3|43812.3|43842.8|43802.8|6
1699851900000|2023-11-13 05:05:00|43847.7|43807.7|43856.6|43816.6|43856.6|43816.6|43847.7|43807.7|3
1699852200000|2023-11-13 05:10:00|43866.6|43826.6|43849.3|43809.3|43866.6|43826.6|43849.3|43809.3|14
1699852500000|2023-11-13 05:15:00|43853.7|43813.7|43853.7|43813.7|43863.7|43823.7|43853.7|43813.7|6
1699852800000|2023-11-13 05:20:00|43849.3|43809.3|43858.1|43818.1|43858.1|43818.1|43849.2|43809.2|5
1699853100000|2023-11-13 05:25:00|43858.7|43818.7|43875.8|43835.8|43887.5|43847.5|43858.7|43818.7|9
1699853400000|2023-11-13 05:30:00|43881.4|43841.4|43881.3|43841.3|43910.2|43870.2|43875.2|43835.2|21
1699853700000|2023-11-13 05:35:00|43876.3|43836.3|43905.7|43865.7|43914.6|43874.6|43874.6|43834.6|9
1699854000000|2023-11-13 05:40:00|43910.2|43870.2|43913.4|43873.4|43932.9|43892.9|43904.6|43864.6|21
1699854300000|2023-11-13 05:45:00|43909|43869|44025.6|43985.6|44055.1|44015.1|43899|43859|90
1699854600000|2023-11-13 05:50:00|44021.2|43981.2|43985|43945|44021.2|43981.2|43980|43940|9
1699854900000|2023-11-13 05:55:00|43980|43940|43937.7|43897.7|43985.6|43945.6|43937.7|43897.7|42
1699855200000|2023-11-13 06:00:00|43932.7|43892.7|43927.7|43887.7|43957.7|43917.7|43927.7|43887.7|9
1699855500000|2023-11-13 06:05:00|43938.3|43898.3|43932.7|43892.7|43943.3|43903.3|43927.1|43887.1|13
1699855800000|2023-11-13 06:10:00|43941.5|43901.5|43937.6|43897.6|43947.6|43907.6|43932.6|43892.6|10
1699856100000|2023-11-13 06:15:00|43942.6|43902.6|43957.6|43917.6|43967.6|43927.6|43932.6|43892.6|26
1699856400000|2023-11-13 06:20:00|43958.1|43918.1|43947|43907|43972.6|43932.6|43937.5|43897.5|12
1699856700000|2023-11-13 06:25:00|43946.4|43906.4|43926.4|43886.4|43957|43917|43911.9|43871.9|11
1699857000000|2023-11-13 06:30:00|43921.9|43881.9|43936.9|43896.9|43951.4|43911.4|43917.5|43877.5|22
1699857300000|2023-11-13 06:35:00|43932.5|43892.5|43956.9|43916.9|43957.4|43917.4|43926.9|43886.9|9
1699857600000|2023-11-13 06:40:00|43967.4|43927.4|43956.8|43916.8|43967.4|43927.4|43951.8|43911.8|7
1699857900000|2023-11-13 06:45:00|43957.4|43917.4|43976.8|43936.8|43991.8|43951.8|43951.8|43911.8|10
1699858200000|2023-11-13 06:50:00|43976.2|43936.2|43961.2|43921.2|43986.2|43946.2|43957.3|43917.3|7
1699858500000|2023-11-13 06:55:00|43965.6|43925.6|43946.1|43906.1|43971.2|43931.2|43931.7|43891.7|18
1699858800000|2023-11-13 07:00:00|43941.1|43901.1|43941.7|43901.7|43951.7|43911.7|43931.1|43891.1|4
1699859100000|2023-11-13 07:05:00|43946.1|43906.1|43946.6|43906.6|43961.7|43921.7|43941.6|43901.6|11
1699859400000|2023-11-13 07:10:00|43951.1|43911.1|43961.6|43921.6|43961.6|43921.6|43937.2|43897.2|8
1699859700000|2023-11-13 07:15:00|43957.1|43917.1|43947.1|43907.1|43961.6|43921.6|43946.5|43906.5|4
1699860000000|2023-11-13 07:20:00|43951.5|43911.5|43945.9|43905.9|43971.5|43931.5|43945.9|43905.9|10
1699860300000|2023-11-13 07:25:00|43946.5|43906.5|43950.9|43910.9|43962.1|43922.1|43946.5|43906.5|9
1699860600000|2023-11-13 07:30:00|43950.3|43910.3|43935.9|43895.9|43950.3|43910.3|43930.9|43890.9|5
1699860900000|2023-11-13 07:35:00|43936.4|43896.4|43935.8|43895.8|43950.3|43910.3|43930.8|43890.8|8
1699861200000|2023-11-13 07:40:00|43930.8|43890.8|43955.8|43915.8|43965.8|43925.8|43930.8|43890.8|16
1699861500000|2023-11-13 07:45:00|43956.3|43916.3|44001.3|43961.3|44012.4|43972.4|43956.3|43916.3|17
1699861800000|2023-11-13 07:50:00|44001.9|43961.9|44048.5|44008.5|44049.1|44009.1|43996.9|43956.9|29
1699862100000|2023-11-13 07:55:00|44053.5|44013.5|44046.8|44006.8|44057.4|44017.4|44032.9|43992.9|13
1699862400000|2023-11-13 08:00:00|44048.5|44008.5|44046.7|44006.7|44098.5|44058.5|44046.7|44006.7|34
1699862700000|2023-11-13 08:05:00|44042.3|44002.3|44037.3|43997.3|44063.4|44023.4|44027.3|43987.3|39
1699863000000|2023-11-13 08:10:00|44037.8|43997.8|44046.7|44006.7|44067.8|44027.8|44037.3|43997.3|23
1699863300000|2023-11-13 08:15:00|44047.2|44007.2|44037.7|43997.7|44057.8|44017.8|44007.7|43967.7|18
1699863600000|2023-11-13 08:20:00|44033.3|43993.3|44037.1|43997.1|44037.7|43997.7|44027.2|43987.2|6
1699863900000|2023-11-13 08:25:00|44047.1|44007.1|44046.5|44006.5|44056|44016|44016.6|43976.6|27
1699864200000|2023-11-13 08:30:00|44046|44006|44097.6|44057.6|44103.2|44063.2|44046|44006|35
1699864500000|2023-11-13 08:35:00|44093.2|44053.2|44098.1|44058.1|44098.7|44058.7|44057.6|44017.6|8
1699864800000|2023-11-13 08:40:00|44098.7|44058.7|44078.1|44038.1|44098.7|44058.7|44068.7|44028.7|21
1699865100000|2023-11-13 08:45:00|44082.5|44042.5|44089.2|44049.2|44098.7|44058.7|44073.1|44033.1|8
1699865400000|2023-11-13 08:50:00|44093.6|44053.6|44137.5|44097.5|44142.5|44102.5|44089.2|44049.2|24
1699865700000|2023-11-13 08:55:00|44138|44098|44092.4|44052.4|44138|44098|44092.4|44052.4|8
1699866000000|2023-11-13 09:00:00|44098.5|44058.5|44100.2|44060.2|44109.6|44069.6|44088.5|44048.5|18
1699866300000|2023-11-13 09:05:00|44104.6|44064.6|44089|44049|44109.6|44069.6|44059|44019|26
1699866600000|2023-11-13 09:10:00|44088.5|44048.5|44109|44069|44119.6|44079.6|44079.6|44039.6|27
1699866900000|2023-11-13 09:15:00|44113.4|44073.4|44148.9|44108.9|44149.5|44109.5|44104.5|44064.5|28
1699867200000|2023-11-13 09:20:00|44149.5|44109.5|44170|44130|44170|44130|44123.9|44083.9|100
1699867500000|2023-11-13 09:25:00|44170.6|44130.6|44195.5|44155.5|44220|44180|44170.6|44130.6|38
1699867800000|2023-11-13 09:30:00|44191.1|44151.1|44183.8|44143.8|44210.5|44170.5|44154.4|44114.4|28
1699868100000|2023-11-13 09:35:00|44179.4|44139.4|44253.8|44213.8|44263.2|44223.2|44179.4|44139.4|53
1699868400000|2023-11-13 09:40:00|44253.2|44213.2|44270.4|44230.4|44312.1|44272.1|44253.2|44213.2|76
1699868700000|2023-11-13 09:45:00|44259.3|44219.3|44263.7|44223.7|44274.8|44234.8|44253.1|44213.1|38
1699869000000|2023-11-13 09:50:00|44258.1|44218.1|44253.1|44213.1|44273.7|44233.7|44253.1|44213.1|48
1699869300000|2023-11-13 09:55:00|44243.6|44203.6|44191.9|44151.9|44263.1|44223.1|44183.6|44143.6|94
1699869600000|2023-11-13 10:00:00|44181.9|44141.9|44170.8|44130.8|44205.8|44165.8|44145.2|44105.2|46
1699869900000|2023-11-13 10:05:00|44155.8|44115.8|44115.7|44075.7|44160.8|44120.8|44105.7|44065.7|46
1699870200000|2023-11-13 10:10:00|44105.7|44065.7|44159|44119|44181.3|44141.3|44095.7|44055.7|45
1699870500000|2023-11-13 10:15:00|44163.5|44123.5|44156.8|44116.8|44163.5|44123.5|44131.2|44091.2|22
1699870800000|2023-11-13 10:20:00|44161.2|44121.2|44146.7|44106.7|44161.8|44121.8|44136.7|44096.7|13
1699871100000|2023-11-13 10:25:00|44137.8|44097.8|44132.3|44092.3|44147.3|44107.3|44117.3|44077.3|12
1699871400000|2023-11-13 10:30:00|44136.7|44096.7|44162.8|44122.8|44172.8|44132.8|44132.3|44092.3|13
1699871700000|2023-11-13 10:35:00|44167.8|44127.8|44168.3|44128.3|44168.9|44128.9|44147.8|44107.8|41
1699872000000|2023-11-13 10:40:00|44172.7|44132.7|44193.8|44153.8|44204.9|44164.9|44168.3|44128.3|48
1699872300000|2023-11-13 10:45:00|44198.8|44158.8|44231|44191|44231|44191|44188.8|44148.8|48
1699872600000|2023-11-13 10:50:00|44230.4|44190.4|44252|44212|44278.2|44238.2|44226|44186|67
1699872900000|2023-11-13 10:55:00|44256.5|44216.5|44219.8|44179.8|44256.5|44216.5|44198.7|44158.7|86
1699873200000|2023-11-13 11:00:00|44218.7|44178.7|44173.6|44133.6|44219.2|44179.2|44168.6|44128.6|32
1699873500000|2023-11-13 11:05:00|44179.7|44139.7|44197.5|44157.5|44198.6|44158.6|44178.1|44138.1|20
1699873800000|2023-11-13 11:10:00|44188.6|44148.6|44197.4|44157.4|44198|44158|44178|44138|13
1699874100000|2023-11-13 11:15:00|44202.4|44162.4|44218.5|44178.5|44218.5|44178.5|44162.4|44122.4|26
1699874400000|2023-11-13 11:20:00|44218|44178|44217.4|44177.4|44228.5|44188.5|44207.4|44167.4|14
1699874700000|2023-11-13 11:25:00|44212.9|44172.9|44197.3|44157.3|44228.5|44188.5|44196.8|44156.8|22
1699875000000|2023-11-13 11:30:00|44187.3|44147.3|44166.7|44126.7|44197.3|44157.3|44161.7|44121.7|27
1699875300000|2023-11-13 11:35:00|44171.2|44131.2|44236.1|44196.1|44236.1|44196.1|44171.2|44131.2|21
1699875600000|2023-11-13 11:40:00|44227.2|44187.2|44227.2|44187.2|44247.8|44207.8|44226.1|44186.1|23
1699875900000|2023-11-13 11:45:00|44226.6|44186.6|44236.6|44196.6|44246.1|44206.1|44216.6|44176.6|15
1699876200000|2023-11-13 11:50:00|44226.1|44186.1|44257.1|44217.1|44267.1|44227.1|44225.5|44185.5|46
1699876500000|2023-11-13 11:55:00|44266|44226|44237.1|44197.1|44267.1|44227.1|44231.6|44191.6|22
1699876800000|2023-11-13 12:00:00|44232.1|44192.1|44197|44157|44247.1|44207.1|44197|44157|29
1699877100000|2023-11-13 12:05:00|44225.9|44185.9|44227|44187|44227|44187|44201.5|44161.5|14
1699877400000|2023-11-13 12:10:00|44231.4|44191.4|44236.4|44196.4|44267|44227|44231.4|44191.4|30
1699877700000|2023-11-13 12:15:00|44237|44197|44256.9|44216.9|44266.9|44226.9|44227|44187|23
1699878000000|2023-11-13 12:20:00|44257.5|44217.5|44327.4|44287.4|44336.9|44296.9|44257.5|44217.5|39
1699878300000|2023-11-13 12:25:00|44331.9|44291.9|44276.8|44236.8|44331.9|44291.9|44263|44223|25
1699878600000|2023-11-13 12:30:00|44276.3|44236.3|44246.2|44206.2|44276.3|44236.3|44235.7|44195.7|20
1699878900000|2023-11-13 12:35:00|44245.7|44205.7|44227.3|44187.3|44255.7|44215.7|44227.3|44187.3|21
1699879200000|2023-11-13 12:40:00|44232.3|44192.3|44226.7|44186.7|44236.8|44196.8|44201.2|44161.2|10
1699879500000|2023-11-13 12:45:00|44215.6|44175.6|44216.7|44176.7|44236.1|44196.1|44215.6|44175.6|10
1699879800000|2023-11-13 12:50:00|44221.1|44181.1|44246.6|44206.6|44251.7|44211.7|44205.6|44165.6|31
1699880100000|2023-11-13 12:55:00|44211.1|44171.1|44194.4|44154.4|44216.1|44176.1|44184.9|44144.9|52
1699880400000|2023-11-13 13:00:00|44185.5|44145.5|44205.5|44165.5|44215.5|44175.5|44180.5|44140.5|25
1699880700000|2023-11-13 13:05:00|44205.4|44165.4|44249.9|44209.9|44255.4|44215.4|44185.4|44145.4|32
1699881000000|2023-11-13 13:10:00|44250.4|44210.4|44326.5|44286.5|44340.9|44300.9|44239.9|44199.9|39
1699881300000|2023-11-13 13:15:00|44320.4|44280.4|44322.5|44282.5|44372|44332|44252.6|44212.6|68
1699881600000|2023-11-13 13:20:00|44337.5|44297.5|44404.7|44364.7|44408.1|44368.1|44322.5|44282.5|79
1699881900000|2023-11-13 13:25:00|44405.3|44365.3|44419.7|44379.7|44459.1|44419.1|44394.7|44354.7|71
1699882200000|2023-11-13 13:30:00|44414.7|44374.7|44378.5|44338.5|44429.7|44389.7|44368.5|44328.5|89
1699882500000|2023-11-13 13:35:00|44384.1|44344.1|44314|44274|44398.5|44358.5|44304.6|44264.6|51
1699882800000|2023-11-13 13:40:00|44318.5|44278.5|44309|44269|44328.4|44288.4|44263.5|44223.5|51
1699885800000|2023-11-13 14:30:00|44423.1|44383.1|44630.2|44590.2|44834.7|44794.7|44422.5|44382.5|1503
1699886100000|2023-11-13 14:35:00|44629.7|44589.7|44475.7|44435.7|44629.7|44589.7|44446.3|44406.3|685
1699886400000|2023-11-13 14:40:00|44476.3|44436.3|44869.6|44829.6|44890.7|44850.7|44470.7|44430.7|578
1699886700000|2023-11-13 14:45:00|44869|44829|44959|44919|44996.7|44956.7|44814|44774|600
1699887000000|2023-11-13 14:50:00|44969|44929|44979|44939|45010.1|44970.1|44872.9|44832.9|551
1699887300000|2023-11-13 14:55:00|44979.5|44939.5|45028.9|44988.9|45095|45055|44925|44885|368
1699887600000|2023-11-13 15:00:00|45020|44980|45083.8|45043.8|45103.3|45063.3|45020|44980|339
1699887900000|2023-11-13 15:05:00|45088.8|45048.8|45165.3|45125.3|45170.3|45130.3|45088.8|45048.8|488
1699888200000|2023-11-13 15:10:00|45164.8|45124.8|45224.2|45184.2|45259.7|45219.7|45144.8|45104.8|615
1699888500000|2023-11-13 15:15:00|45228.6|45188.6|45220.9|45180.9|45272.5|45232.5|45206.4|45166.4|433
1699888800000|2023-11-13 15:20:00|45220.3|45180.3|45192.5|45152.5|45283.6|45243.6|45192.5|45152.5|193
1699889100000|2023-11-13 15:25:00|45187.5|45147.5|45256.8|45216.8|45271.3|45231.3|45130.2|45090.2|520
1699889400000|2023-11-13 15:30:00|45251.8|45211.8|45397.8|45357.8|45412.3|45372.3|45251.8|45211.8|382
1699889700000|2023-11-13 15:35:00|45402.3|45362.3|45294|45254|45433.5|45393.5|45289|45249|416
1699890000000|2023-11-13 15:40:00|45289.5|45249.5|45423.9|45383.9|45434.5|45394.5|45248.4|45208.4|424
1699890300000|2023-11-13 15:45:00|45428.4|45388.4|45417.2|45377.2|45452.3|45412.3|45397.8|45357.8|391
1699890600000|2023-11-13 15:50:00|45412.2|45372.2|45477.8|45437.8|45532.8|45492.8|45411.1|45371.1|363
1699890900000|2023-11-13 15:55:00|45482.2|45442.2|45386.1|45346.1|45491.6|45451.6|45366.1|45326.1|617
1699891200000|2023-11-13 16:00:00|45386.6|45346.6|45479.3|45439.3|45486.5|45446.5|45372.2|45332.2|379
1699891500000|2023-11-13 16:05:00|45474.3|45434.3|45535.9|45495.9|45607|45567|45474.3|45434.3|482
1699891800000|2023-11-13 16:10:00|45540.3|45500.3|45557.6|45517.6|45595.3|45555.3|45490.3|45450.3|501
1699892100000|2023-11-13 16:15:00|45562|45522|45583.1|45543.1|45623.1|45583.1|45521.5|45481.5|311
1699892400000|2023-11-13 16:20:00|45587.5|45547.5|45623.6|45583.6|45649.1|45609.1|45522.5|45482.5|395
1699892700000|2023-11-13 16:25:00|45619.1|45579.1|45739.1|45699.1|45801.3|45761.3|45619.1|45579.1|526
1699893000000|2023-11-13 16:30:00|45744.1|45704.1|45731.8|45691.8|45801.2|45761.2|45714.6|45674.6|303
1699893300000|2023-11-13 16:35:00|45736.2|45696.2|45732.3|45692.3|45815.6|45775.6|45715.7|45675.7|319
1699893600000|2023-11-13 16:40:00|45732.8|45692.8|45882.2|45842.2|45888.3|45848.3|45721.7|45681.7|336
1699893900000|2023-11-13 16:45:00|45877.2|45837.2|45928.3|45888.3|45963.8|45923.8|45877.2|45837.2|464
1699894200000|2023-11-13 16:50:00|45933.3|45893.3|45950.5|45910.5|46057.2|46017.2|45912.7|45872.7|484
1699894500000|2023-11-13 16:55:00|45945.5|45905.5|46044.4|46004.4|46049.4|46009.4|45945.5|45905.5|357
1699894800000|2023-11-13 17:00:00|46049.9|46009.9|46128.3|46088.3|46155.1|46115.1|46029.9|45989.9|258
1699895100000|2023-11-13 17:05:00|46137.2|46097.2|46137.2|46097.2|46172.9|46132.9|46132.7|46092.7|191
1699895400000|2023-11-13 17:10:00|46128.3|46088.3|46092.6|46052.6|46137.2|46097.2|46092.6|46052.6|140
1699895700000|2023-11-13 17:15:00|46097.1|46057.1|46154.9|46114.9|46159.4|46119.4|46092.6|46052.6|279
1699896000000|2023-11-13 17:20:00|46159.4|46119.4|46172.7|46132.7|46172.7|46132.7|46154.9|46114.9|191
1699896300000|2023-11-13 17:25:00|46146|46106|46145.9|46105.9|46154.9|46114.9|46092.5|46052.5|206
1699896600000|2023-11-13 17:30:00|46137|46097|46110.2|46070.2|46159.3|46119.3|46092.4|46052.4|325
1699896900000|2023-11-13 17:35:00|46114.7|46074.7|46110.2|46070.2|46119.1|46079.1|46092.4|46052.4|88
1699897200000|2023-11-13 17:40:00|46114.7|46074.7|46074.5|46034.5|46128|46088|46056.7|46016.7|275
1699897500000|2023-11-13 17:45:00|46070|46030|46034.4|45994.4|46105.7|46065.7|46034.4|45994.4|114
1699897800000|2023-11-13 17:50:00|46029.9|45989.9|46013.2|45973.2|46070|46030|45921.6|45881.6|993
1699898100000|2023-11-13 17:55:00|46013.8|45973.8|45989.3|45949.3|46028.7|45988.7|45948.7|45908.7|322
1699898400000|2023-11-13 18:00:00|45993.7|45953.7|45995.3|45955.3|46029.8|45989.8|45959.8|45919.8|192
1699898700000|2023-11-13 18:05:00|45990.8|45950.8|46000.3|45960.3|46010.3|45970.3|45944.7|45904.7|217
1699899000000|2023-11-13 18:10:00|46000.8|45960.8|46005.7|45965.7|46043.1|46003.1|45970.2|45930.2|149
1699899300000|2023-11-13 18:15:00|46001.3|45961.3|45950.7|45910.7|46010.2|45970.2|45950.7|45910.7|125
1699899600000|2023-11-13 18:20:00|45951.2|45911.2|45960.1|45920.1|45979.6|45939.6|45949.6|45909.6|135
1699899900000|2023-11-13 18:25:00|45969.6|45929.6|45973.4|45933.4|45979|45939|45938.5|45898.5|101
1699900200000|2023-11-13 18:30:00|45969|45929|45948.4|45908.4|45979|45939|45948.4|45908.4|168
1699900500000|2023-11-13 18:35:00|45948.9|45908.9|45928.9|45888.9|45953.9|45913.9|45898.4|45858.4|363
1699900800000|2023-11-13 18:40:00|45948.9|45908.9|45966.6|45926.6|45989.9|45949.9|45929.4|45889.4|155
1699901100000|2023-11-13 18:45:00|45967.1|45927.1|45951|45911|45980.5|45940.5|45914.9|45874.9|317
1699901400000|2023-11-13 18:50:00|45950.4|45910.4|45854.3|45814.3|45981.5|45941.5|45854.3|45814.3|287
1699901700000|2023-11-13 18:55:00|45859.3|45819.3|45723.3|45683.3|45868.2|45828.2|45708.8|45668.8|711
1699902000000|2023-11-13 19:00:00|45722.8|45682.8|45615|45575|45780.4|45740.4|45569.5|45529.5|569
1699902300000|2023-11-13 19:05:00|45613.9|45573.9|45649.3|45609.3|45692.2|45652.2|45581.1|45541.1|632
1699902600000|2023-11-13 19:10:00|45648.8|45608.8|45559.4|45519.4|45708.6|45668.6|45536|45496|1598
1699902900000|2023-11-13 19:15:00|45554.4|45514.4|45673.3|45633.3|45693.3|45653.3|45507.2|45467.2|741
1699923600000|2023-11-14 01:00:00|45537.5|45497.5|45656.7|45616.7|45690.1|45650.1|45523|45483|312
1699923900000|2023-11-14 01:05:00|45652.2|45612.2|45615.6|45575.6|45706.7|45666.7|45585.6|45545.6|59
1699924200000|2023-11-14 01:10:00|45611.1|45571.1|45472.9|45432.9|45621.6|45581.6|45441.3|45401.3|107
1699924500000|2023-11-14 01:15:00|45472.3|45432.3|45347|45307|45472.3|45432.3|45290.2|45250.2|128
1699924800000|2023-11-14 01:20:00|45347.5|45307.5|45315.7|45275.7|45381.7|45341.7|45269.6|45229.6|91
1699925100000|2023-11-14 01:25:00|45329.1|45289.1|45341.7|45301.7|45350.6|45310.6|45227.4|45187.4|149
1699925400000|2023-11-14 01:30:00|45337.2|45297.2|45314.3|45274.3|45363.2|45323.2|45304.3|45264.3|30
1699925700000|2023-11-14 01:35:00|45314.8|45274.8|45273.9|45233.9|45337.7|45297.7|45263.4|45223.4|57
1699926000000|2023-11-14 01:40:00|45278.9|45238.9|45344.7|45304.7|45354.2|45314.2|45273.4|45233.4|26
1699926300000|2023-11-14 01:45:00|45349.2|45309.2|45304.1|45264.1|45354.7|45314.7|45284.2|45244.2|22
1699926600000|2023-11-14 01:50:00|45303.6|45263.6|45270.9|45230.9|45312.5|45272.5|45202.8|45162.8|132
1699926900000|2023-11-14 01:55:00|45275.4|45235.4|45281.1|45241.1|45302|45262|45265.4|45225.4|27
1699927200000|2023-11-14 02:00:00|45266.6|45226.6|45240.5|45200.5|45266.6|45226.6|45216.6|45176.6|29
1699927500000|2023-11-14 02:05:00|45231.1|45191.1|45296.6|45256.6|45297.1|45257.1|45231.1|45191.1|21
1699927800000|2023-11-14 02:10:00|45292.1|45252.1|45267.6|45227.6|45298.1|45258.1|45262.1|45222.1|20
1699928100000|2023-11-14 02:15:00|45267|45227|45199.7|45159.7|45267.6|45227.6|45189.4|45149.4|61
1699928400000|2023-11-14 02:20:00|45199.6|45159.6|45235.1|45195.1|45235.1|45195.1|45199.6|45159.6|16
1699928700000|2023-11-14 02:25:00|45234.6|45194.6|45280.6|45240.6|45286.2|45246.2|45234.6|45194.6|6
1699929000000|2023-11-14 02:30:00|45275.6|45235.6|45290.1|45250.1|45290.1|45250.1|45274.5|45234.5|8
1699929300000|2023-11-14 02:35:00|45290|45250|45303.4|45263.4|45324.5|45284.5|45289.5|45249.5|14
1699929600000|2023-11-14 02:40:00|45298.4|45258.4|45398.4|45358.4|45415.5|45375.5|45298.4|45258.4|31
1699929900000|2023-11-14 02:45:00|45393.9|45353.9|45438.9|45398.9|45444.9|45404.9|45393.9|45353.9|16
1699930200000|2023-11-14 02:50:00|45439.4|45399.4|45429.4|45389.4|45468.9|45428.9|45429.4|45389.4|70
1699930500000|2023-11-14 02:55:00|45429.3|45389.3|45396.1|45356.1|45434.9|45394.9|45386.7|45346.7|14
1699930800000|2023-11-14 03:00:00|45401.7|45361.7|45401.6|45361.6|45417.2|45377.2|45377.2|45337.2|9
1699931100000|2023-11-14 03:05:00|45401.1|45361.1|45401.6|45361.6|45411.6|45371.6|45391.6|45351.6|4
1699931400000|2023-11-14 03:10:00|45396.1|45356.1|45377.6|45337.6|45402.6|45362.6|45377.6|45337.6|6
1699931700000|2023-11-14 03:15:00|45376.5|45336.5|45390.4|45350.4|45401.5|45361.5|45376.5|45336.5|5
1699932000000|2023-11-14 03:20:00|45391|45351|45395.4|45355.4|45400.4|45360.4|45390.4|45350.4|3
1699932300000|2023-11-14 03:25:00|45394.9|45354.9|45395.9|45355.9|45405.9|45365.9|45394.9|45354.9|8
1699932600000|2023-11-14 03:30:00|45395.4|45355.4|45400.8|45360.8|45405.9|45365.9|45390.9|45350.9|2
1699932900000|2023-11-14 03:35:00|45405.8|45365.8|45401.3|45361.3|45406.4|45366.4|45400.8|45360.8|6
1699933200000|2023-11-14 03:40:00|45401.9|45361.9|45406.3|45366.3|45426.9|45386.9|45401.9|45361.9|20
1699933500000|2023-11-14 03:45:00|45405.8|45365.8|45395.7|45355.7|45405.8|45365.8|45390.7|45350.7|8
1699933800000|2023-11-14 03:50:00|45395.2|45355.2|45391.2|45351.2|45396.2|45356.2|45390.7|45350.7|1
1699934100000|2023-11-14 03:55:00|45395.7|45355.7|45391.2|45351.2|45395.7|45355.7|45391.2|45351.2|0
1699934400000|2023-11-14 04:00:00|45390.6|45350.6|45367.2|45327.2|45395.6|45355.6|45367.2|45327.2|3
1699934700000|2023-11-14 04:05:00|45377.2|45337.2|45387.7|45347.7|45387.7|45347.7|45372.1|45332.1|4
1699935000000|2023-11-14 04:10:00|45387.6|45347.6|45376.6|45336.6|45396.6|45356.6|45376|45336|9
1699935300000|2023-11-14 04:15:00|45381|45341|45376.5|45336.5|45386|45346|45372|45332|0
1699935600000|2023-11-14 04:20:00|45377|45337|45387|45347|45387|45347|45372|45332|0
1699935900000|2023-11-14 04:25:00|45385.4|45345.4|45376.4|45336.4|45385.4|45345.4|45372|45332|3
1699936200000|2023-11-14 04:30:00|45371.9|45331.9|45355.9|45315.9|45376.4|45336.4|45355.9|45315.9|1
1699936500000|2023-11-14 04:35:00|45346.9|45306.9|45356.3|45316.3|45356.4|45316.4|45346.9|45306.9|3
1699936800000|2023-11-14 04:40:00|45356.9|45316.9|45351.3|45311.3|45356.9|45316.9|45351.3|45311.3|1
1699937100000|2023-11-14 04:45:00|45346.8|45306.8|45316.8|45276.8|45346.8|45306.8|45316.8|45276.8|5
1699937400000|2023-11-14 04:50:00|45321.3|45281.3|45305.2|45265.2|45321.3|45281.3|45300.7|45260.7|6
1699937700000|2023-11-14 04:55:00|45305.7|45265.7|45310.1|45270.1|45315.7|45275.7|45305.7|45265.7|2
1699938000000|2023-11-14 05:00:00|45305.1|45265.1|45276.1|45236.1|45305.1|45265.1|45260.6|45220.6|26
1699938300000|2023-11-14 05:05:00|45271.1|45231.1|45266.1|45226.1|45275.6|45235.6|45252.1|45212.1|5
1699938600000|2023-11-14 05:10:00|45261.1|45221.1|45251.1|45211.1|45266.1|45226.1|45251.1|45211.1|5
1699938900000|2023-11-14 05:15:00|45251|45211|45246|45206|45251.5|45211.5|45232.6|45192.6|15
1699939200000|2023-11-14 05:20:00|45241.5|45201.5|45237|45197|45247|45207|45237|45197|3
1699939500000|2023-11-14 05:25:00|45258.1|45218.1|45267|45227|45272|45232|45252.5|45212.5|7
1699939800000|2023-11-14 05:30:00|45266.4|45226.4|45266.9|45226.9|45332.5|45292.5|45257|45217|27
1699940100000|2023-11-14 05:35:00|45267.5|45227.5|45264.8|45224.8|45286.9|45246.9|45261.9|45221.9|15
1699940400000|2023-11-14 05:40:00|45264.3|45224.3|45223.7|45183.7|45264.3|45224.3|45223.7|45183.7|17
1699940700000|2023-11-14 05:45:00|45228.7|45188.7|45219.2|45179.2|45239.2|45199.2|45209.2|45169.2|15
1699941000000|2023-11-14 05:50:00|45218.7|45178.7|45219.7|45179.7|45233.7|45193.7|45213.7|45173.7|12
1699941300000|2023-11-14 05:55:00|45224.1|45184.1|45244.6|45204.6|45250.2|45210.2|45219.7|45179.7|5
1699941600000|2023-11-14 06:00:00|45245.1|45205.1|45234.6|45194.6|45259.1|45219.1|45229.1|45189.1|14
1699941900000|2023-11-14 06:05:00|45244.1|45204.1|45255.1|45215.1|45265.6|45225.6|45239.1|45199.1|5
1699942200000|2023-11-14 06:10:00|45254.5|45214.5|45264.5|45224.5|45275|45235|45245.1|45205.1|6
1699942500000|2023-11-14 06:15:00|45260|45220|45276.5|45236.5|45297.6|45257.6|45260|45220|18
1699942800000|2023-11-14 06:20:00|45272.1|45232.1|45246|45206|45296.5|45256.5|45235.5|45195.5|18
1699943100000|2023-11-14 06:25:00|45245.5|45205.5|45196.5|45156.5|45245.5|45205.5|45192|45152|3
1699943400000|2023-11-14 06:30:00|45191.5|45151.5|45206.9|45166.9|45216.5|45176.5|45186.5|45146.5|4
1699943700000|2023-11-14 06:35:00|45198|45158|45177.4|45137.4|45198|45158|45157.4|45117.4|18
1699944000000|2023-11-14 06:40:00|45172.9|45132.9|45144.5|45104.5|45197.4|45157.4|45143.9|45103.9|9
1699944300000|2023-11-14 06:45:00|45149.5|45109.5|45158.4|45118.4|45158.9|45118.9|45143.9|45103.9|6
1699944600000|2023-11-14 06:50:00|45158.9|45118.9|45163.8|45123.8|45198.3|45158.3|45148.3|45108.3|15
1699944900000|2023-11-14 06:55:00|45159.4|45119.4|45144.3|45104.3|45159.4|45119.4|45124.3|45084.3|17
1699945200000|2023-11-14 07:00:00|45149.3|45109.3|45169.3|45129.3|45169.3|45129.3|45149.3|45109.3|5
1699945500000|2023-11-14 07:05:00|45168.8|45128.8|45188.7|45148.7|45189.3|45149.3|45158.8|45118.8|9
1699945800000|2023-11-14 07:10:00|45184.2|45144.2|45167.1|45127.1|45188.7|45148.7|45159.2|45119.2|6
1699946100000|2023-11-14 07:15:00|45167.6|45127.6|45157.1|45117.1|45167.6|45127.6|45156.6|45116.6|0
1699946400000|2023-11-14 07:20:00|45156.5|45116.5|45124.9|45084.9|45157.1|45117.1|45108.4|45068.4|19
1699946700000|2023-11-14 07:25:00|45138.4|45098.4|45109.4|45069.4|45144.9|45104.9|45104.9|45064.9|15
1699947000000|2023-11-14 07:30:00|45104.9|45064.9|45070.4|45030.4|45109.4|45069.4|45070.4|45030.4|14
1699947300000|2023-11-14 07:35:00|45080.4|45040.4|45054.3|45014.3|45080.4|45040.4|45049.3|45009.3|5
1699947600000|2023-11-14 07:40:00|45054.8|45014.8|45043.2|45003.2|45058.8|45018.8|45027.7|44987.7|26
1699947900000|2023-11-14 07:45:00|45042.7|45002.7|45058.7|45018.7|45073.7|45033.7|45023.2|44983.2|28
1699948200000|2023-11-14 07:50:00|45059.2|45019.2|45057.6|45017.6|45072.6|45032.6|45053.1|45013.1|11
1699948500000|2023-11-14 07:55:00|45053.1|45013.1|45105.7|45065.7|45106.2|45066.2|45053.1|45013.1|138
1699948800000|2023-11-14 08:00:00|45101.2|45061.2|45091.2|45051.2|45105.7|45065.7|45062.2|45022.2|24
1699949100000|2023-11-14 08:05:00|45076.2|45036.2|45067.2|45027.2|45086.7|45046.7|45067.2|45027.2|54
1699949400000|2023-11-14 08:10:00|45058.2|45018.2|45040.6|45000.6|45067.2|45027.2|45036.6|44996.6|40
1699949700000|2023-11-14 08:15:00|45040|45000|45037.9|44997.9|45084.5|45044.5|45033.4|44993.4|28
1699950000000|2023-11-14 08:20:00|45042.4|45002.4|45030.8|44990.8|45052.4|45012.4|45012.9|44972.9|17
1699950300000|2023-11-14 08:25:00|45015.8|44975.8|45031.3|44991.3|45031.3|44991.3|45005.3|44965.3|30
1699950600000|2023-11-14 08:30:00|45025.8|44985.8|45019.2|44979.2|45071.8|45031.8|44984.7|44944.7|42
1699950900000|2023-11-14 08:35:00|45023.7|44983.7|45043.6|45003.6|45043.6|45003.6|45014.2|44974.2|21
1699951200000|2023-11-14 08:40:00|45080.2|45040.2|45040.1|45000.1|45085.7|45045.7|45024.1|44984.1|43
1699951500000|2023-11-14 08:45:00|45034.6|44994.6|45044.6|45004.6|45059.1|45019.1|45024.1|44984.1|33
1699951800000|2023-11-14 08:50:00|45049.1|45009.1|45080|45040|45090|45050|45024|44984|31
1699952100000|2023-11-14 08:55:00|45075|45035|45061|45021|45121.6|45081.6|45051|45011|75
1699952400000|2023-11-14 09:00:00|45056|45016|45070|45030|45110|45070|45056|45016|54
1699952700000|2023-11-14 09:05:00|45080|45040|45114.1|45074.1|45114.6|45074.6|45070|45030|182
1699953000000|2023-11-14 09:10:00|45109.6|45069.6|45123|45083|45128|45088|45089|45049|34
1699953300000|2023-11-14 09:15:00|45118|45078|45111.4|45071.4|45136.9|45096.9|45099.9|45059.9|29
1699953600000|2023-11-14 09:20:00|45106.4|45066.4|45106.3|45066.3|45125.9|45085.9|45095.3|45055.3|10
1699953900000|2023-11-14 09:25:00|45100.8|45060.8|45075.3|45035.3|45105.8|45065.8|45070.8|45030.8|20
1699954200000|2023-11-14 09:30:00|45075.8|45035.8|45075.2|45035.2|45090.2|45050.2|45055.8|45015.8|21
1699954500000|2023-11-14 09:35:00|45079.7|45039.7|45069.7|45029.7|45080.2|45040.2|45059.2|45019.2|17
1699954800000|2023-11-14 09:40:00|45065.2|45025.2|45060.2|45020.2|45080.2|45040.2|45059.1|45019.1|26
1699955100000|2023-11-14 09:45:00|45060.1|45020.1|45034.6|44994.6|45069.6|45029.6|45029.1|44989.1|13
1699955400000|2023-11-14 09:50:00|45049.6|45009.6|45058.5|45018.5|45072|45032|45045.1|45005.1|43
1699955700000|2023-11-14 09:55:00|45053.5|45013.5|45047.4|45007.4|45063|45023|45029|44989|27
1699956000000|2023-11-14 10:00:00|45043|45003|44992.9|44952.9|45047.4|45007.4|44982.9|44942.9|23
1699956300000|2023-11-14 10:05:00|44992.4|44952.4|44926.3|44886.3|45012.4|44972.4|44921.9|44881.9|69
1699956600000|2023-11-14 10:10:00|44927.4|44887.4|44927.3|44887.3|44966.8|44926.8|44927.3|44887.3|35
1699956900000|2023-11-14 10:15:00|44926.8|44886.8|44916.3|44876.3|44942.3|44902.3|44906.8|44866.8|31
1699957200000|2023-11-14 10:20:00|44915.7|44875.7|44928.8|44888.8|44936.8|44896.8|44898.3|44858.3|26
1699957500000|2023-11-14 10:25:00|44933.3|44893.3|44974.3|44934.3|44983.8|44943.8|44928.3|44888.3|16
1699957800000|2023-11-14 10:30:00|44978.7|44938.7|44938.2|44898.2|44984.8|44944.8|44923.7|44883.7|36
1699958100000|2023-11-14 10:35:00|44933.7|44893.7|44928.2|44888.2|44938.7|44898.7|44903.7|44863.7|18
1699958400000|2023-11-14 10:40:00|44923.7|44883.7|44938.1|44898.1|44943.1|44903.1|44923.7|44883.7|11
1699958700000|2023-11-14 10:45:00|44933.6|44893.6|44926|44886|44986|44946|44926|44886|45
1699959000000|2023-11-14 10:50:00|44921.5|44881.5|44941|44901|44955.5|44915.5|44917|44877|13
1699959300000|2023-11-14 10:55:00|44936|44896|44904.9|44864.9|44946|44906|44880.9|44840.9|85
1699959600000|2023-11-14 11:00:00|44905.4|44865.4|44894.9|44854.9|44924.9|44884.9|44890.4|44850.4|23
1699959900000|2023-11-14 11:05:00|44899.4|44859.4|44855.3|44815.3|44899.9|44859.9|44855.3|44815.3|59
1699960200000|2023-11-14 11:10:00|44850.9|44810.9|44840.8|44800.8|44855.3|44815.3|44836.3|44796.3|28
1699960500000|2023-11-14 11:15:00|44836.3|44796.3|44835.3|44795.3|44851.3|44811.3|44800.8|44760.8|95
1699960800000|2023-11-14 11:20:00|44830.3|44790.3|44830.2|44790.2|44874.7|44834.7|44819.7|44779.7|47
1699961100000|2023-11-14 11:25:00|44820.2|44780.2|44814.7|44774.7|44825.2|44785.2|44809.7|44769.7|30
1699961400000|2023-11-14 11:30:00|44815.2|44775.2|44841.2|44801.2|44855.7|44815.7|44786.2|44746.2|30
1699961700000|2023-11-14 11:35:00|44831.2|44791.2|44826.6|44786.6|44857.2|44817.2|44811.7|44771.7|24
1699962000000|2023-11-14 11:40:00|44826.1|44786.1|44816.1|44776.1|44826.1|44786.1|44806.6|44766.6|12
1699962300000|2023-11-14 11:45:00|44815.6|44775.6|44820|44780|44820|44780|44790|44750|60
1699962600000|2023-11-14 11:50:00|44835|44795|44809.5|44769.5|44835|44795|44809.5|44769.5|38
1699962900000|2023-11-14 11:55:00|44820|44780|44894.9|44854.9|44900.5|44860.5|44820|44780|58
1699963200000|2023-11-14 12:00:00|44895.4|44855.4|44881.4|44841.4|44902|44862|44876.4|44836.4|35
1699963500000|2023-11-14 12:05:00|44876.4|44836.4|44805.4|44765.4|44885.9|44845.9|44800.9|44760.9|46
1699963800000|2023-11-14 12:10:00|44800.9|44760.9|44883.9|44843.9|44883.9|44843.9|44800.9|44760.9|134
1699964100000|2023-11-14 12:15:00|44888.4|44848.4|44889.4|44849.4|44924.9|44884.9|44873.9|44833.9|61
1699964400000|2023-11-14 12:20:00|44884.4|44844.4|44899.3|44859.3|44909.3|44869.3|44879.4|44839.4|38
1699964700000|2023-11-14 12:25:00|44899.8|44859.8|44880.3|44840.3|44911.3|44871.3|44875.3|44835.3|55
1699965000000|2023-11-14 12:30:00|44880.8|44840.8|44895.8|44855.8|44906.3|44866.3|44880.3|44840.3|57
1699965300000|2023-11-14 12:35:00|44900.3|44860.3|44874.7|44834.7|44900.3|44860.3|44839.2|44799.2|130
1699965600000|2023-11-14 12:40:00|44875.2|44835.2|44884.7|44844.7|44889.2|44849.2|44869.2|44829.2|20
1699965900000|2023-11-14 12:45:00|44889.2|44849.2|44895.2|44855.2|44934.7|44894.7|44884.6|44844.6|40
1699966200000|2023-11-14 12:50:00|44895.7|44855.7|44910.1|44870.1|44921.7|44881.7|44875.7|44835.7|25
1699966500000|2023-11-14 12:55:00|44905.1|44865.1|44956.6|44916.6|44971.1|44931.1|44885.6|44845.6|80
1699966800000|2023-11-14 13:00:00|44961.1|44921.1|44963.7|44923.7|45052.2|45012.2|44956.6|44916.6|298
1699967100000|2023-11-14 13:05:00|44968.2|44928.2|44941.2|44901.2|44980.2|44940.2|44922.2|44882.2|115
1699967400000|2023-11-14 13:10:00|44936.7|44896.7|44892.2|44852.2|44941.2|44901.2|44846.7|44806.7|83
1699967700000|2023-11-14 13:15:00|44887.7|44847.7|44983.2|44943.2|45013.2|44973.2|44877.7|44837.7|93
1699968000000|2023-11-14 13:20:00|44982.6|44942.6|44983.1|44943.1|45007.6|44967.6|44948.6|44908.6|120
1699968300000|2023-11-14 13:25:00|44983.6|44943.6|45093.1|45053.1|45144.1|45104.1|44977.6|44937.6|171
1699968600000|2023-11-14 13:30:00|45092|45052|45174|45134|45243|45203|45092|45052|209
1699968900000|2023-11-14 13:35:00|45183.5|45143.5|45207|45167|45222|45182|45127.5|45087.5|213
1699969200000|2023-11-14 13:40:00|45212|45172|45243.4|45203.4|45334|45294|45212|45172|250
1699972200000|2023-11-14 14:30:00|45292|45252|45191.9|45151.9|45425.6|45385.6|45096.4|45056.4|1321
1699972500000|2023-11-14 14:35:00|45187.4|45147.4|44825.3|44785.3|45187.4|45147.4|44800.8|44760.8|886
1699972800000|2023-11-14 14:40:00|44825.8|44785.8|44654.2|44614.2|44883.3|44843.3|44638.7|44598.7|901
1699973100000|2023-11-14 14:45:00|44649.7|44609.7|44447.2|44407.2|44677.2|44637.2|44319.2|44279.2|1091
1699973400000|2023-11-14 14:50:00|44442.7|44402.7|44378.7|44338.7|44462.2|44422.2|44230.1|44190.1|781
1699973700000|2023-11-14 14:55:00|44379.2|44339.2|44533.7|44493.7|44533.7|44493.7|44328.7|44288.7|813
1699974000000|2023-11-14 15:00:00|44518.2|44478.2|44607.1|44567.1|44647.6|44607.6|44462.7|44422.7|539
1699974300000|2023-11-14 15:05:00|44602.6|44562.6|44642.1|44602.1|44687.6|44647.6|44546.6|44506.6|307
1699974600000|2023-11-14 15:10:00|44637.1|44597.1|44681|44641|44747.1|44707.1|44615.6|44575.6|325
1699974900000|2023-11-14 15:15:00|44686|44646|44646.9|44606.9|44719|44679|44595.4|44555.4|365
1699975200000|2023-11-14 15:20:00|44656.4|44616.4|44564.9|44524.9|44695.4|44655.4|44564.9|44524.9|224
1699975500000|2023-11-14 15:25:00|44554.9|44514.9|44450.8|44410.8|44554.9|44514.9|44435.8|44395.8|329
1699975800000|2023-11-14 15:30:00|44455.8|44415.8|44461.3|44421.3|44511.3|44471.3|44389.3|44349.3|576
1699976100000|2023-11-14 15:35:00|44456.8|44416.8|44476.8|44436.8|44476.8|44436.8|44380.3|44340.3|210
1699976400000|2023-11-14 15:40:00|44486.8|44446.8|44590.2|44550.2|44631.7|44591.7|44471.3|44431.3|218
1699976700000|2023-11-14 15:45:00|44600.2|44560.2|44514.2|44474.2|44626.7|44586.7|44509.2|44469.2|482
1699977000000|2023-11-14 15:50:00|44509.7|44469.7|44653.6|44613.6|44653.6|44613.6|44509.1|44469.1|184
1699977300000|2023-11-14 15:55:00|44643.6|44603.6|44684.1|44644.1|44684.6|44644.6|44603.6|44563.6|263
1699977600000|2023-11-14 16:00:00|44679.1|44639.1|44694|44654|44780.6|44740.6|44674.1|44634.1|303
1699977900000|2023-11-14 16:05:00|44689.5|44649.5|44678.5|44638.5|44699|44659|44607|44567|256
1699978200000|2023-11-14 16:10:00|44693.5|44653.5|44696.9|44656.9|44742.9|44702.9|44642|44602|175
1699978500000|2023-11-14 16:15:00|44692.4|44652.4|44728.9|44688.9|44769.4|44729.4|44672.9|44632.9|293
1699978800000|2023-11-14 16:20:00|44733.4|44693.4|44703.4|44663.4|44733.9|44693.9|44623.4|44583.4|127
1699979100000|2023-11-14 16:25:00|44692.8|44652.8|44722.8|44682.8|44722.8|44682.8|44631.3|44591.3|174
1699979400000|2023-11-14 16:30:00|44718.3|44678.3|44878.3|44838.3|44892.8|44852.8|44717.8|44677.8|245
1699979700000|2023-11-14 16:35:00|44882.8|44842.8|45005.3|44965.3|45031.8|44991.8|44882.8|44842.8|453
1699980000000|2023-11-14 16:40:00|45014.8|44974.8|44922.8|44882.8|45025.8|44985.8|44893.3|44853.3|306
1699980300000|2023-11-14 16:45:00|44927.3|44887.3|44904.7|44864.7|44932.3|44892.3|44892.2|44852.2|208
1699980600000|2023-11-14 16:50:00|44904.2|44864.2|45031.2|44991.2|45040.7|45000.7|44904.2|44864.2|262
1699980900000|2023-11-14 16:55:00|45030.7|44990.7|45065.6|45025.6|45065.6|45025.6|44908.1|44868.1|271
1699981200000|2023-11-14 17:00:00|45066.1|45026.1|45156.1|45116.1|45166.1|45126.1|45026.1|44986.1|408
1699981500000|2023-11-14 17:05:00|45160.6|45120.6|45285.6|45245.6|45290.6|45250.6|45110.6|45070.6|370
1699981800000|2023-11-14 17:10:00|45286.1|45246.1|45291.5|45251.5|45311.6|45271.6|45176|45136|322
1699982100000|2023-11-14 17:15:00|45291|45251|45390.5|45350.5|45482.5|45442.5|45286.5|45246.5|459
1699982400000|2023-11-14 17:20:00|45385.5|45345.5|45466.9|45426.9|45492|45452|45385.5|45345.5|282
1699982700000|2023-11-14 17:25:00|45462.4|45422.4|45566.9|45526.9|45576.4|45536.4|45452.4|45412.4|228
1699983000000|2023-11-14 17:30:00|45571.9|45531.9|45665.3|45625.3|45829.9|45789.9|45566.9|45526.9|489
1699983300000|2023-11-14 17:35:00|45669.8|45629.8|45616.8|45576.8|45669.8|45629.8|45528.8|45488.8|254
1699983600000|2023-11-14 17:40:00|45625.8|45585.8|45678.8|45638.8|45688.3|45648.3|45587.8|45547.8|239
1699983900000|2023-11-14 17:45:00|45688.8|45648.8|45622.7|45582.7|45709.8|45669.8|45618.2|45578.2|293
1699984200000|2023-11-14 17:50:00|45634.2|45594.2|45585.7|45545.7|45638.7|45598.7|45530.7|45490.7|251
1699984500000|2023-11-14 17:55:00|45590.7|45550.7|45610.1|45570.1|45629.6|45589.6|45535.7|45495.7|240
1699984800000|2023-11-14 18:00:00|45610.6|45570.6|45653.6|45613.6|45684.6|45644.6|45595.6|45555.6|159
1699985100000|2023-11-14 18:05:00|45654.1|45614.1|45740.5|45700.5|45760.5|45720.5|45654.1|45614.1|225
1699985400000|2023-11-14 18:10:00|45735.5|45695.5|45564.5|45524.5|45735.5|45695.5|45540|45500|155
1699985700000|2023-11-14 18:15:00|45554|45514|45586.4|45546.4|45636.5|45596.5|45524.5|45484.5|143
1699986000000|2023-11-14 18:20:00|45590.9|45550.9|45559.4|45519.4|45612.9|45572.9|45491.9|45451.9|187
1699986300000|2023-11-14 18:25:00|45569.4|45529.4|45677.9|45637.9|45677.9|45637.9|45544.9|45504.9|597
1699986600000|2023-11-14 18:30:00|45678.4|45638.4|45718.8|45678.8|45738.3|45698.3|45662.9|45622.9|295
1699986900000|2023-11-14 18:35:00|45728.8|45688.8|45687.3|45647.3|45728.8|45688.8|45611.3|45571.3|158
1699987200000|2023-11-14 18:40:00|45691.8|45651.8|45654.2|45614.2|45718.3|45678.3|45630.7|45590.7|234
1699987500000|2023-11-14 18:45:00|45653.7|45613.7|45679.7|45639.7|45719.7|45679.7|45649.2|45609.2|153
1699987800000|2023-11-14 18:50:00|45679.2|45639.2|45741.6|45701.6|45771.1|45731.1|45674.7|45634.7|232
1699988100000|2023-11-14 18:55:00|45726.1|45686.1|45828.1|45788.1|45838.1|45798.1|45721.1|45681.1|327
1699988400000|2023-11-14 19:00:00|45826.6|45786.6|45768|45728|45826.6|45786.6|45767|45727|281
1699988700000|2023-11-14 19:05:00|45763|45723|45659.5|45619.5|45768|45728|45648|45608|565
1699989000000|2023-11-14 19:10:00|45664.5|45624.5|45773.9|45733.9|45784.9|45744.9|45660|45620|1078
1699989300000|2023-11-14 19:15:00|45778.4|45738.4|45851.9|45811.9|45896.9|45856.9|45773.9|45733.9|626
1700010000000|2023-11-15 01:00:00|45693.3|45653.3|45691.8|45651.8|45800.8|45760.8|45687.3|45647.3|363
1700010300000|2023-11-15 01:05:00|45687.3|45647.3|45768.2|45728.2|45785.7|45745.7|45682.8|45642.8|43
1700010600000|2023-11-15 01:10:00|45763.7|45723.7|45798.2|45758.2|45804.7|45764.7|45749.2|45709.2|17
1700010900000|2023-11-15 01:15:00|45797.7|45757.7|45819.1|45779.1|45844.1|45804.1|45792.7|45752.7|46
1700011200000|2023-11-15 01:20:00|45824.1|45784.1|45713.6|45673.6|45833.6|45793.6|45698.1|45658.1|16
1700011500000|2023-11-15 01:25:00|45714.5|45674.5|45689|45649|45739.1|45699.1|45669|45629|31
1700011800000|2023-11-15 01:30:00|45694|45654|45639|45599|45708.5|45668.5|45619|45579|29
1700012100000|2023-11-15 01:35:00|45648.5|45608.5|45613.9|45573.9|45648.5|45608.5|45583.9|45543.9|7
1700012400000|2023-11-15 01:40:00|45618.9|45578.9|45654.8|45614.8|45674.4|45634.4|45598.9|45558.9|15
1700012700000|2023-11-15 01:45:00|45655.3|45615.3|45674.3|45634.3|45689.8|45649.8|45655.3|45615.3|1
1700013000000|2023-11-15 01:50:00|45678.8|45638.8|45669.7|45629.7|45704.3|45664.3|45669.7|45629.7|5
1700013300000|2023-11-15 01:55:00|45669.2|45629.2|45684.2|45644.2|45689.7|45649.7|45664.2|45624.2|11
1700013600000|2023-11-15 02:00:00|45684.7|45644.7|45668.6|45628.6|45719.7|45679.7|45668.6|45628.6|13
1700013900000|2023-11-15 02:05:00|45658.6|45618.6|45664.1|45624.1|45688.6|45648.6|45648.6|45608.6|7
1700014200000|2023-11-15 02:10:00|45659.1|45619.1|45649.5|45609.5|45674.5|45634.5|45649.5|45609.5|7
1700014500000|2023-11-15 02:15:00|45649|45609|45669.5|45629.5|45675|45635|45649|45609|6
1700014800000|2023-11-15 02:20:00|45674|45634|45633.9|45593.9|45684.9|45644.9|45628.5|45588.5|9
1700015100000|2023-11-15 02:25:00|45634.4|45594.4|45618.4|45578.4|45638.9|45598.9|45618.4|45578.4|0
1700015400000|2023-11-15 02:30:00|45618.9|45578.9|45589.3|45549.3|45624.3|45584.3|45589.3|45549.3|3
1700015700000|2023-11-15 02:35:00|45604.8|45564.8|45594.7|45554.7|45620.3|45580.3|45594.7|45554.7|8
1700016000000|2023-11-15 02:40:00|45595.2|45555.2|45600.2|45560.2|45614.7|45574.7|45589.7|45549.7|21
1700016300000|2023-11-15 02:45:00|45604.7|45564.7|45634.6|45594.6|45639.2|45599.2|45604.7|45564.7|1
1700016600000|2023-11-15 02:50:00|45635.1|45595.1|45635.1|45595.1|45655.1|45615.1|45635.1|45595.1|3
1700016900000|2023-11-15 02:55:00|45635.6|45595.6|45669.5|45629.5|45680|45640|45624.6|45584.6|7
1700017200000|2023-11-15 03:00:00|45669|45629|45660.9|45620.9|45690.5|45650.5|45655.5|45615.5|22
1700017500000|2023-11-15 03:05:00|45660.4|45620.4|45665.9|45625.9|45670.4|45630.4|45640.4|45600.4|14
1700017800000|2023-11-15 03:10:00|45665.4|45625.4|45660.8|45620.8|45670.9|45630.9|45660.8|45620.8|2
1700018100000|2023-11-15 03:15:00|45670.8|45630.8|45670.8|45630.8|45680.8|45640.8|45670.8|45630.8|34
1700018400000|2023-11-15 03:20:00|45671.7|45631.7|45644.8|45604.8|45676.3|45636.3|45644.8|45604.8|36
1700018700000|2023-11-15 03:25:00|45635.7|45595.7|45629.7|45589.7|45635.7|45595.7|45614.7|45574.7|5
1700019000000|2023-11-15 03:30:00|45634.7|45594.7|45635.1|45595.1|45635.2|45595.2|45629.7|45589.7|8
1700019300000|2023-11-15 03:35:00|45629.6|45589.6|45635.1|45595.1|45635.1|45595.1|45629.6|45589.6|7
1700019600000|2023-11-15 03:40:00|45630.6|45590.6|45635|45595|45650.6|45610.6|45625.1|45585.1|10
1700019900000|2023-11-15 03:45:00|45635.5|45595.5|45645|45605|45645.5|45605.5|45635.5|45595.5|0
1700020200000|2023-11-15 03:50:00|45644.5|45604.5|45630.4|45590.4|45644.5|45604.5|45624.9|45584.9|2
1700020500000|2023-11-15 03:55:00|45634.9|45594.9|45629.9|45589.9|45639.9|45599.9|45629.9|45589.9|1
1700020800000|2023-11-15 04:00:00|45629.4|45589.4|45610.3|45570.3|45634.9|45594.9|45610.3|45570.3|0
1700021100000|2023-11-15 04:05:00|45609.3|45569.3|45600.3|45560.3|45609.3|45569.3|45600.3|45560.3|7
1700021400000|2023-11-15 04:10:00|45600.2|45560.2|45604.7|45564.7|45605.2|45565.2|45600.2|45560.2|0
1700021700000|2023-11-15 04:15:00|45605.2|45565.2|45605.1|45565.1|45605.2|45565.2|45604.7|45564.7|0
1700022000000|2023-11-15 04:20:00|45604.7|45564.7|45600.1|45560.1|45619.2|45579.2|45600.1|45560.1|0
1700022300000|2023-11-15 04:25:00|45604.6|45564.6|45595|45555|45605.1|45565.1|45595|45555|0
1700022600000|2023-11-15 04:30:00|45590|45550|45590|45550|45595|45555|45590|45550|4
1700022900000|2023-11-15 04:35:00|45594.5|45554.5|45594.9|45554.9|45595|45555|45589.9|45549.9|1
1700023200000|2023-11-15 04:40:00|45594.4|45554.4|45594.4|45554.4|45594.9|45554.9|45594.4|45554.4|0
1700023500000|2023-11-15 04:45:00|45594.9|45554.9|45589.8|45549.8|45594.9|45554.9|45589.4|45549.4|1
1700023800000|2023-11-15 04:50:00|45594.3|45554.3|45589.8|45549.8|45594.3|45554.3|45589.3|45549.3|1
1700024100000|2023-11-15 04:55:00|45594.3|45554.3|45603.8|45563.8|45603.8|45563.8|45583.8|45543.8|10
1700024400000|2023-11-15 05:00:00|45613.3|45573.3|45612.7|45572.7|45613.3|45573.3|45598.3|45558.3|1
1700024700000|2023-11-15 05:05:00|45614.2|45574.2|45629.1|45589.1|45644.7|45604.7|45614.2|45574.2|18
1700025000000|2023-11-15 05:10:00|45633.6|45593.6|45624.1|45584.1|45638.6|45598.6|45624.1|45584.1|4
1700025300000|2023-11-15 05:15:00|45624.6|45584.6|45635|45595|45635|45595|45619.5|45579.5|10
1700025600000|2023-11-15 05:20:00|45630|45590|45619.5|45579.5|45630|45590|45619.5|45579.5|5
1700025900000|2023-11-15 05:25:00|45624|45584|45614.4|45574.4|45624.4|45584.4|45604.4|45564.4|3
1700026200000|2023-11-15 05:30:00|45613.9|45573.9|45624.4|45584.4|45624.4|45584.4|45599.4|45559.4|1
1700026500000|2023-11-15 05:35:00|45624.3|45584.3|45634.8|45594.8|45644.8|45604.8|45624.3|45584.3|1
1700026800000|2023-11-15 05:40:00|45634.3|45594.3|45629.2|45589.2|45634.8|45594.8|45629.2|45589.2|0
1700027100000|2023-11-15 05:45:00|45623.8|45583.8|45644.7|45604.7|45653.7|45613.7|45623.3|45583.3|1
1700027400000|2023-11-15 05:50:00|45654.2|45614.2|45645.1|45605.1|45660.1|45620.1|45645.1|45605.1|13
1700027700000|2023-11-15 05:55:00|45644.6|45604.6|45649.6|45609.6|45650.1|45610.1|45644.6|45604.6|3
1700028000000|2023-11-15 06:00:00|45649.1|45609.1|45624|45584|45659.1|45619.1|45624|45584|8
1700028300000|2023-11-15 06:05:00|45623.5|45583.5|45644.5|45604.5|45644.5|45604.5|45604.5|45564.5|6
1700028600000|2023-11-15 06:10:00|45639.9|45599.9|45638.9|45598.9|45639.9|45599.9|45594.9|45554.9|2
1700028900000|2023-11-15 06:15:00|45634.4|45594.4|45648.9|45608.9|45654.4|45614.4|45614.4|45574.4|0
1700029200000|2023-11-15 06:20:00|45658.9|45618.9|45664.3|45624.3|45668.8|45628.8|45648.9|45608.9|3
1700029500000|2023-11-15 06:25:00|45659.8|45619.8|45667.8|45627.8|45668.3|45628.3|45638.8|45598.8|8
1700029800000|2023-11-15 06:30:00|45672.8|45632.8|45668.2|45628.2|45683.7|45643.7|45668.2|45628.2|5
1700030100000|2023-11-15 06:35:00|45673.2|45633.2|45664.1|45624.1|45694.2|45654.2|45664.1|45624.1|8
1700030400000|2023-11-15 06:40:00|45669.6|45629.6|45674.1|45634.1|45694.1|45654.1|45668.6|45628.6|0
1700030700000|2023-11-15 06:45:00|45679.1|45639.1|45688.6|45648.6|45693.6|45653.6|45644.1|45604.1|179
1700031000000|2023-11-15 06:50:00|45688.5|45648.5|45668.5|45628.5|45689|45649|45648.5|45608.5|9
1700031300000|2023-11-15 06:55:00|45664|45624|45688|45648|45702.5|45662.5|45664|45624|75
1700031600000|2023-11-15 07:00:00|45683.4|45643.4|45697.9|45657.9|45697.9|45657.9|45672.9|45632.9|3
1700031900000|2023-11-15 07:05:00|45693.4|45653.4|45688.3|45648.3|45713.4|45673.4|45683.3|45643.3|14
1700032200000|2023-11-15 07:10:00|45697.4|45657.4|45683.8|45643.8|45708.8|45668.8|45683.8|45643.8|20
1700032500000|2023-11-15 07:15:00|45688.3|45648.3|45693.7|45653.7|45703.7|45663.7|45683.8|45643.8|5
1700032800000|2023-11-15 07:20:00|45698.2|45658.2|45713.2|45673.2|45713.2|45673.2|45693.7|45653.7|17
1700033100000|2023-11-15 07:25:00|45708.7|45668.7|45728.1|45688.1|45732.7|45692.7|45703.7|45663.7|14
1700033400000|2023-11-15 07:30:00|45727.7|45687.7|45737.6|45697.6|45763.6|45723.6|45727.6|45687.6|30
1700033700000|2023-11-15 07:35:00|45733.1|45693.1|45798|45758|45807.1|45767.1|45733.1|45693.1|14
1700034000000|2023-11-15 07:40:00|45807.1|45767.1|45857.5|45817.5|45857.5|45817.5|45802.5|45762.5|32
1700034300000|2023-11-15 07:45:00|45872.5|45832.5|45907.9|45867.9|45927.9|45887.9|45867.5|45827.5|100
1700034600000|2023-11-15 07:50:00|45917.4|45877.4|45907.9|45867.9|45922.9|45882.9|45903.4|45863.4|10
1700034900000|2023-11-15 07:55:00|45908.3|45868.3|45937.8|45897.8|45937.8|45897.8|45903.3|45863.3|5
1700035200000|2023-11-15 08:00:00|45937.3|45897.3|45913.2|45873.2|45942.3|45902.3|45908.2|45868.2|4
1700035500000|2023-11-15 08:05:00|45908.7|45868.7|45888.2|45848.2|45957.8|45917.8|45888.2|45848.2|52
1700035800000|2023-11-15 08:10:00|45897.7|45857.7|45937.7|45897.7|45937.7|45897.7|45888.2|45848.2|36
1700036100000|2023-11-15 08:15:00|45938.1|45898.1|45987.1|45947.1|46002.1|45962.1|45937.7|45897.7|47
1700036400000|2023-11-15 08:20:00|45986.6|45946.6|46003.5|45963.5|46008.5|45968.5|45968|45928|27
1700036700000|2023-11-15 08:25:00|46008|45968|46007|45967|46018|45978|45978.5|45938.5|29
1700037000000|2023-11-15 08:30:00|46017|45977|45968.4|45928.4|46027.5|45987.5|45968.4|45928.4|71
1700037300000|2023-11-15 08:35:00|45972.9|45932.9|45961.9|45921.9|46047.4|46007.4|45957.4|45917.4|72
1700037600000|2023-11-15 08:40:00|45957.4|45917.4|45977.8|45937.8|45997.4|45957.4|45951.9|45911.9|30
1700037900000|2023-11-15 08:45:00|45982.3|45942.3|45967.8|45927.8|45982.3|45942.3|45956.8|45916.8|11
1700038200000|2023-11-15 08:50:00|45972.3|45932.3|45977.2|45937.2|46002.7|45962.7|45957.3|45917.3|80
1700038500000|2023-11-15 08:55:00|45981.8|45941.8|45997.2|45957.2|46011.7|45971.7|45967.2|45927.2|37
1700038800000|2023-11-15 09:00:00|45998.1|45958.1|46067.1|46027.1|46072.6|46032.6|45992.6|45952.6|25
1700039100000|2023-11-15 09:05:00|46071.6|46031.6|46017.1|45977.1|46107.1|46067.1|46017.1|45977.1|56
1700039400000|2023-11-15 09:10:00|46026.1|45986.1|46027.5|45987.5|46066.6|46026.6|46026.1|45986.1|8
1700039700000|2023-11-15 09:15:00|46037|45997|46067|46027|46067|46027|46021.5|45981.5|42
1700040000000|2023-11-15 09:20:00|46067.4|46027.4|46082.9|46042.9|46107.9|46067.9|46067.4|46027.4|47
1700040300000|2023-11-15 09:25:00|46082.8|46042.8|46092.8|46052.8|46097.4|46057.4|46073.3|46033.3|17
1700040600000|2023-11-15 09:30:00|46098.3|46058.3|46112.8|46072.8|46112.8|46072.8|46082.8|46042.8|38
1700040900000|2023-11-15 09:35:00|46117.8|46077.8|46076.3|46036.3|46128.2|46088.2|46056.3|46016.3|37
1700041200000|2023-11-15 09:40:00|46081.8|46041.8|46067.2|46027.2|46081.8|46041.8|46057.2|46017.2|24
1700041500000|2023-11-15 09:45:00|46072.2|46032.2|46088.1|46048.1|46108.6|46068.6|46072.2|46032.2|26
1700041800000|2023-11-15 09:50:00|46093.1|46053.1|46087.1|46047.1|46098.1|46058.1|46078.5|46038.5|22
1700042100000|2023-11-15 09:55:00|46091.6|46051.6|46131.5|46091.5|46131.5|46091.5|46091.6|46051.6|21
1700042400000|2023-11-15 10:00:00|46117|46077|46091|46051|46127|46087|46086|46046|34
1700042700000|2023-11-15 10:05:00|46086.5|46046.5|46157.9|46117.9|46162.9|46122.9|46086.5|46046.5|48
1700043000000|2023-11-15 10:10:00|46158.3|46118.3|46172.3|46132.3|46178.8|46138.8|46147.8|46107.8|49
1700043300000|2023-11-15 10:15:00|46166.9|46126.9|46137.3|46097.3|46171.9|46131.9|46127.3|46087.3|21
1700043600000|2023-11-15 10:20:00|46132.3|46092.3|46120.8|46080.8|46138.7|46098.7|46090.8|46050.8|61
1700043900000|2023-11-15 10:25:00|46121.3|46081.3|46156.2|46116.2|46170.8|46130.8|46121.3|46081.3|47
1700044200000|2023-11-15 10:30:00|46160.7|46120.7|46186.6|46146.6|46192.1|46152.1|46160.7|46120.7|43
1700044500000|2023-11-15 10:35:00|46187.1|46147.1|46201.1|46161.1|46216.6|46176.6|46182.1|46142.1|98
1700044800000|2023-11-15 10:40:00|46200.6|46160.6|46178.7|46138.7|46220.6|46180.6|46145.1|46105.1|48
1700045100000|2023-11-15 10:45:00|46169.6|46129.6|46238.7|46198.7|46239.6|46199.6|46168.7|46128.7|22
1700045400000|2023-11-15 10:50:00|46238.6|46198.6|46234.5|46194.5|46244.5|46204.5|46214.6|46174.6|56
1700045700000|2023-11-15 10:55:00|46239.1|46199.1|46223.5|46183.5|46248.6|46208.6|46219.5|46179.5|33
1700046000000|2023-11-15 11:00:00|46223.1|46183.1|46183|46143|46223.1|46183.1|46183|46143|10
1700046300000|2023-11-15 11:05:00|46183.5|46143.5|46170.6|46130.6|46183.5|46143.5|46137|46097|44
1700046600000|2023-11-15 11:10:00|46161.1|46121.1|46202.9|46162.9|46212.9|46172.9|46150.6|46110.6|38
1700046900000|2023-11-15 11:15:00|46202.4|46162.4|46243.3|46203.3|46243.8|46203.8|46183.4|46143.4|18
1700047200000|2023-11-15 11:20:00|46238.8|46198.8|46218.3|46178.3|46238.8|46198.8|46218.3|46178.3|14
1700047500000|2023-11-15 11:25:00|46202.8|46162.8|46182.3|46142.3|46239.7|46199.7|46181.8|46141.8|97
1700047800000|2023-11-15 11:30:00|46171.8|46131.8|46167.7|46127.7|46191.8|46151.8|46163.2|46123.2|15
1700048100000|2023-11-15 11:35:00|46163.2|46123.2|46198.6|46158.6|46203.2|46163.2|46158.2|46118.2|28
1700048400000|2023-11-15 11:40:00|46194.1|46154.1|46171.2|46131.2|46203.1|46163.1|46150.7|46110.7|27
1700048700000|2023-11-15 11:45:00|46161.2|46121.2|46130.2|46090.2|46170.2|46130.2|46129.7|46089.7|21
1700049000000|2023-11-15 11:50:00|46135.7|46095.7|46131.1|46091.1|46160.2|46120.2|46130.2|46090.2|22
1700049300000|2023-11-15 11:55:00|46129.7|46089.7|46151|46111|46160.6|46120.6|46129.7|46089.7|18
1700049600000|2023-11-15 12:00:00|46161|46121|46160|46120|46181.5|46141.5|46151|46111|36
1700049900000|2023-11-15 12:05:00|46160.5|46120.5|46119.5|46079.5|46165|46125|46110|46070|9
1700050200000|2023-11-15 12:10:00|46115|46075|46119.5|46079.5|46134.5|46094.5|46105.5|46065.5|11
1700050500000|2023-11-15 12:15:00|46114.9|46074.9|46084.9|46044.9|46114.9|46074.9|46080.4|46040.4|14
1700050800000|2023-11-15 12:20:00|46089.9|46049.9|46100.8|46060.8|46110.3|46070.3|46074.4|46034.4|32
1700051100000|2023-11-15 12:25:00|46100.3|46060.3|46117.1|46077.1|46122.2|46082.2|46097.7|46057.7|26
1700051400000|2023-11-15 12:30:00|46116.7|46076.7|46106.6|46066.6|46123.1|46083.1|46076.6|46036.6|25
1700051700000|2023-11-15 12:35:00|46106.1|46066.1|46089.7|46049.7|46116.1|46076.1|46085.2|46045.2|15
1700052000000|2023-11-15 12:40:00|46080.1|46040.1|45970.1|45930.1|46080.1|46040.1|45965.1|45925.1|58
1700052300000|2023-11-15 12:45:00|45969.6|45929.6|45958.6|45918.6|45979.6|45939.6|45943.7|45903.7|47
1700052600000|2023-11-15 12:50:00|45968.6|45928.6|45858.1|45818.1|45973.2|45933.2|45847.7|45807.7|71
1700052900000|2023-11-15 12:55:00|45862.6|45822.6|45878.1|45838.1|45888.5|45848.5|45842.6|45802.6|65
1700053200000|2023-11-15 13:00:00|45873.1|45833.1|45725.2|45685.2|45873.1|45833.1|45715.2|45675.2|123
1700053500000|2023-11-15 13:05:00|45720.7|45680.7|45686.1|45646.1|45720.7|45680.7|45630.6|45590.6|182
1700053800000|2023-11-15 13:10:00|45691.6|45651.6|45627.9|45587.9|45696.1|45656.1|45579.2|45539.2|127
1700054100000|2023-11-15 13:15:00|45623.4|45583.4|45706.9|45666.9|45731.9|45691.9|45617|45577|91
1700054400000|2023-11-15 13:20:00|45702.4|45662.4|45697.3|45657.3|45722.4|45682.4|45668.3|45628.3|41
1700054700000|2023-11-15 13:25:00|45687.8|45647.8|45720.6|45680.6|45754.2|45714.2|45646.9|45606.9|79
1700055000000|2023-11-15 13:30:00|45725.1|45685.1|45705.5|45665.5|45755.1|45715.1|45659.1|45619.1|89
1700055300000|2023-11-15 13:35:00|45700.5|45660.5|45719.5|45679.5|45720|45680|45625.5|45585.5|74
1700055600000|2023-11-15 13:40:00|45720|45680|45680.9|45640.9|45729.5|45689.5|45645|45605|47
1700058600000|2023-11-15 14:30:00|45624|45584|45781.8|45741.8|45876.3|45836.3|45618.9|45578.9|1047
1700058900000|2023-11-15 14:35:00|45786.3|45746.3|45641.6|45601.6|45786.3|45746.3|45590.2|45550.2|471
1700059200000|2023-11-15 14:40:00|45642|45602|45667.3|45627.3|45677.3|45637.3|45546.4|45506.4|590
1700059500000|2023-11-15 14:45:00|45672.3|45632.3|45625.9|45585.9|45687.3|45647.3|45546.4|45506.4|272
1700059800000|2023-11-15 14:50:00|45625.4|45585.4|45437.6|45397.6|45625.4|45585.4|45397.6|45357.6|430
1700060100000|2023-11-15 14:55:00|45442.1|45402.1|45376.1|45336.1|45463|45423|45314.7|45274.7|512
1700060400000|2023-11-15 15:00:00|45380.7|45340.7|45470.1|45430.1|45484.7|45444.7|45360.2|45320.2|403
1700060700000|2023-11-15 15:05:00|45470.6|45430.6|45457.4|45417.4|45506.1|45466.1|45330.1|45290.1|352
1700061000000|2023-11-15 15:10:00|45457|45417|45592|45552|45602.1|45562.1|45427.4|45387.4|566
1700061300000|2023-11-15 15:15:00|45586.6|45546.6|45558.7|45518.7|45615.1|45575.1|45543.7|45503.7|296
1700061600000|2023-11-15 15:20:00|45563.3|45523.3|45505.4|45465.4|45588.7|45548.7|45491.4|45451.4|308
1700061900000|2023-11-15 15:25:00|45505.9|45465.9|45551.3|45511.3|45577.3|45537.3|45480.9|45440.9|400
1700062200000|2023-11-15 15:30:00|45551.8|45511.8|45484.9|45444.9|45551.8|45511.8|45424.9|45384.9|434
1700062500000|2023-11-15 15:35:00|45485.3|45445.3|45369.8|45329.8|45525.3|45485.3|45364.8|45324.8|195
1700062800000|2023-11-15 15:40:00|45369.3|45329.3|45387.4|45347.4|45414.8|45374.8|45329.3|45289.3|454
1700063100000|2023-11-15 15:45:00|45392|45352|45341.8|45301.8|45392|45352|45266.4|45226.4|1111
1700063400000|2023-11-15 15:50:00|45346.8|45306.8|45353.2|45313.2|45426|45386|45305.9|45265.9|623
1700063700000|2023-11-15 15:55:00|45352.7|45312.7|45253.1|45213.1|45352.7|45312.7|45248.1|45208.1|278
1700064000000|2023-11-15 16:00:00|45253.6|45213.6|45266.2|45226.2|45302.6|45262.6|45184|45144|398
1700064300000|2023-11-15 16:05:00|45265.8|45225.8|45220.2|45180.2|45278.1|45238.1|45201.7|45161.7|519
1700064600000|2023-11-15 16:10:00|45215.7|45175.7|45236.6|45196.6|45242.5|45202.5|45160.7|45120.7|326
1700064900000|2023-11-15 16:15:00|45237.1|45197.1|45251.6|45211.6|45276.1|45236.1|45215.7|45175.7|118
1700065200000|2023-11-15 16:20:00|45256.6|45216.6|45142|45102|45297.9|45257.9|45137.4|45097.4|223
1700065500000|2023-11-15 16:25:00|45142.4|45102.4|45000.6|44960.6|45152|45112|44986.1|44946.1|367
1700065800000|2023-11-15 16:30:00|44995.6|44955.6|45207.9|45167.9|45207.9|45167.9|44990.6|44950.6|225
1700066100000|2023-11-15 16:35:00|45202.9|45162.9|45152.9|45112.9|45212.9|45172.9|45147|45107|208
1700066400000|2023-11-15 16:40:00|45157.9|45117.9|45167.3|45127.3|45193.8|45153.8|45152.8|45112.8|391
1700066700000|2023-11-15 16:45:00|45167.8|45127.8|45277.8|45237.8|45313.2|45273.2|45167.8|45127.8|172
1700067000000|2023-11-15 16:50:00|45272.8|45232.8|45232.7|45192.7|45297.8|45257.8|45227.7|45187.7|313
1700067300000|2023-11-15 16:55:00|45227.7|45187.7|45322.7|45282.7|45328.1|45288.1|45217.2|45177.2|294
1700067600000|2023-11-15 17:00:00|45318.1|45278.1|45197.2|45157.2|45327.2|45287.2|45186.7|45146.7|352
1700067900000|2023-11-15 17:05:00|45196.7|45156.7|45203|45163|45263.5|45223.5|45152.6|45112.6|259
1700068200000|2023-11-15 17:10:00|45207.6|45167.6|45262.5|45222.5|45268|45228|45182.1|45142.1|223
1700068500000|2023-11-15 17:15:00|45263|45223|45236.6|45196.6|45272.5|45232.5|45164.7|45124.7|152
1700068800000|2023-11-15 17:20:00|45237|45197|45226.5|45186.5|45262.4|45222.4|45196.5|45156.5|193
1700069100000|2023-11-15 17:25:00|45221.5|45181.5|45241.9|45201.9|45262.4|45222.4|45171|45131|162
1700069400000|2023-11-15 17:30:00|45246.5|45206.5|45227.8|45187.8|45301.9|45261.9|45217.3|45177.3|275
1700069700000|2023-11-15 17:35:00|45231.9|45191.9|45261.8|45221.8|45262.3|45222.3|45197.3|45157.3|115
1700070000000|2023-11-15 17:40:00|45256.8|45216.8|45215.4|45175.4|45277.7|45237.7|45195.9|45155.9|84
1700070300000|2023-11-15 17:45:00|45210.9|45170.9|45140.8|45100.8|45230.9|45190.9|45125.4|45085.4|167
1700070600000|2023-11-15 17:50:00|45136.3|45096.3|45074.8|45034.8|45155.8|45115.8|45060.8|45020.8|146
1700070900000|2023-11-15 17:55:00|45079.4|45039.4|45123.9|45083.9|45133.4|45093.4|45045.3|45005.3|164
1700071200000|2023-11-15 18:00:00|45119.3|45079.3|45028.8|44988.8|45144.3|45104.3|45023.8|44983.8|166
1700071500000|2023-11-15 18:05:00|45024.3|44984.3|45096.6|45056.6|45141.1|45101.1|45003.4|44963.4|181
1700071800000|2023-11-15 18:10:00|45096.1|45056.1|44995.1|44955.1|45102.5|45062.5|44974.2|44934.2|229
1700072100000|2023-11-15 18:15:00|44990.6|44950.6|45041.5|45001.5|45046.5|45006.5|44975.1|44935.1|106
1700072400000|2023-11-15 18:20:00|45046|45006|45051.9|45011.9|45056.9|45016.9|45006|44966|108
1700072700000|2023-11-15 18:25:00|45046.9|45006.9|45071.8|45031.8|45076.8|45036.8|45036.4|44996.4|75
1700073000000|2023-11-15 18:30:00|45071.4|45031.4|45081.3|45041.3|45096.8|45056.8|45026.8|44986.8|113
1700073300000|2023-11-15 18:35:00|45076.8|45036.8|45101.7|45061.7|45111.8|45071.8|45040.4|45000.4|189
1700073600000|2023-11-15 18:40:00|45096.7|45056.7|45105.8|45065.8|45116.7|45076.7|45050.8|45010.8|216
1700073900000|2023-11-15 18:45:00|45106.2|45066.2|45126.2|45086.2|45176.2|45136.2|45090.8|45050.8|261
1700074200000|2023-11-15 18:50:00|45135.7|45095.7|45146.1|45106.1|45151.6|45111.6|45115.7|45075.7|187
1700074500000|2023-11-15 18:55:00|45141.6|45101.6|45218.4|45178.4|45238.8|45198.8|45131.6|45091.6|271
1700074800000|2023-11-15 19:00:00|45213.4|45173.4|45221.1|45181.1|45245.2|45205.2|45150.2|45110.2|370
1700075100000|2023-11-15 19:05:00|45215.6|45175.6|45279.7|45239.7|45280.2|45240.2|45206.1|45166.1|467
1700075400000|2023-11-15 19:10:00|45284.7|45244.7|45397.4|45357.4|45401.9|45361.9|45269.7|45229.7|1295
1700075700000|2023-11-15 19:15:00|45401.9|45361.9|45447.8|45407.8|45464.6|45424.6|45371|45331|379
1700096400000|2023-11-16 01:00:00|45412.6|45372.6|45515.3|45475.3|45558.5|45518.5|45412.1|45363.9|96
1700096700000|2023-11-16 01:05:00|45514.8|45474.8|45536.1|45496.1|45556.6|45516.6|45496.6|45456.6|58
1700097000000|2023-11-16 01:10:00|45531.6|45491.6|45506.1|45466.1|45545.2|45505.2|45501.6|45461.6|7
1700097300000|2023-11-16 01:15:00|45505.2|45465.2|45446|45406|45505.2|45465.2|45446|45406|8
1700097600000|2023-11-16 01:20:00|45445.6|45405.6|45372.9|45332.9|45445.6|45405.6|45342.4|45302.4|33
1700097900000|2023-11-16 01:25:00|45372.4|45332.4|45413.7|45373.7|45413.7|45373.7|45367.9|45327.9|7
1700098200000|2023-11-16 01:30:00|45408.7|45368.7|45380.4|45340.4|45425|45385|45380.4|45340.4|9
1700098500000|2023-11-16 01:35:00|45385.4|45345.4|45354.5|45314.5|45385.4|45345.4|45354.5|45314.5|6
1700098800000|2023-11-16 01:40:00|45344.1|45304.1|45353.1|45313.1|45373.1|45333.1|45327.7|45287.7|13
1700099100000|2023-11-16 01:45:00|45343.1|45303.1|45323.1|45283.1|45357.7|45317.7|45307.6|45267.6|13
1700099400000|2023-11-16 01:50:00|45313.5|45273.5|45344.8|45304.8|45345.7|45305.7|45278.5|45238.5|22
1700099700000|2023-11-16 01:55:00|45344.4|45304.4|45331.1|45291.1|45344.4|45304.4|45305.7|45265.7|12
1700100000000|2023-11-16 02:00:00|45330.6|45290.6|45293.8|45253.8|45335.6|45295.6|45288.4|45248.4|11
1700100300000|2023-11-16 02:05:00|45293.4|45253.4|45302.9|45262.9|45374.7|45334.7|45292.9|45252.9|20
1700100600000|2023-11-16 02:10:00|45302.4|45262.4|45312.4|45272.4|45323.3|45283.3|45302.4|45262.4|3
1700100900000|2023-11-16 02:15:00|45312.8|45272.8|45322.3|45282.3|45332.8|45292.8|45312.8|45272.8|3
1700101200000|2023-11-16 02:20:00|45313.2|45273.2|45312.7|45272.7|45322.8|45282.8|45297.3|45257.3|2
1700101500000|2023-11-16 02:25:00|45312.3|45272.3|45307.7|45267.7|45312.7|45272.7|45281.8|45241.8|4
1700101800000|2023-11-16 02:30:00|45308.1|45268.1|45292.6|45252.6|45312.7|45272.7|45292.6|45252.6|1
1700102100000|2023-11-16 02:35:00|45301.7|45261.7|45287.1|45247.1|45301.7|45261.7|45248.1|45208.1|3
1700102400000|2023-11-16 02:40:00|45282.6|45242.6|45292.5|45252.5|45298|45258|45282.5|45242.5|3
1700102700000|2023-11-16 02:45:00|45288|45248|45283.4|45243.4|45298.4|45258.4|45282.5|45242.5|1
1700103000000|2023-11-16 02:50:00|45282.5|45242.5|45344.2|45304.2|45344.2|45304.2|45282.5|45242.5|6
1700103300000|2023-11-16 02:55:00|45339.7|45299.7|45344.2|45304.2|45359.2|45319.2|45314.2|45274.2|20
1700103600000|2023-11-16 03:00:00|45339.2|45299.2|45315.9|45275.9|45339.2|45299.2|45305|45265|13
1700103900000|2023-11-16 03:05:00|45315.4|45275.4|45336.3|45296.3|45336.3|45296.3|45295.4|45255.4|15
1700104200000|2023-11-16 03:10:00|45335.8|45295.8|45375.8|45335.8|45375.8|45335.8|45321.3|45281.3|6
1700104500000|2023-11-16 03:15:00|45365.8|45325.8|45366.6|45326.6|45395.8|45355.8|45346.2|45306.2|7
1700104800000|2023-11-16 03:20:00|45371.2|45331.2|45345.7|45305.7|45371.2|45331.2|45336.6|45296.6|2
1700105100000|2023-11-16 03:25:00|45335.7|45295.7|45276.5|45236.5|45335.7|45295.7|45275.7|45235.7|7
1700105400000|2023-11-16 03:30:00|45281.1|45241.1|45285.6|45245.6|45285.6|45245.6|45271|45231|0
1700105700000|2023-11-16 03:35:00|45286|45246|45275.5|45235.5|45295.6|45255.6|45275.5|45235.5|1
1700106000000|2023-11-16 03:40:00|45275.1|45235.1|45286.4|45246.4|45290.9|45250.9|45261|45221|8
1700106300000|2023-11-16 03:45:00|45295.5|45255.5|45285.9|45245.9|45296.4|45256.4|45276.3|45236.3|1
1700106600000|2023-11-16 03:50:00|45285.4|45245.4|45285.4|45245.4|45290.4|45250.4|45275.8|45235.8|1
1700106900000|2023-11-16 03:55:00|45275.4|45235.4|45285.4|45245.4|45299.9|45259.9|45269.9|45229.9|3
1700107200000|2023-11-16 04:00:00|45285.3|45245.3|45274.9|45234.9|45285.3|45245.3|45239.9|45199.9|9
1700107500000|2023-11-16 04:05:00|45270.3|45230.3|45274.8|45234.8|45279.4|45239.4|45254.8|45214.8|5
1700107800000|2023-11-16 04:10:00|45269.8|45229.8|45274.8|45234.8|45274.8|45234.8|45269.8|45229.8|6
1700108100000|2023-11-16 04:15:00|45274.7|45234.7|45284.3|45244.3|45289.3|45249.3|45268.8|45228.8|7
1700108400000|2023-11-16 04:20:00|45288.8|45248.8|45308.8|45268.8|45308.8|45268.8|45284.3|45244.3|0
1700108700000|2023-11-16 04:25:00|45313.8|45273.8|45323.3|45283.3|45333.3|45293.3|45308.7|45268.7|3
1700109000000|2023-11-16 04:30:00|45327.8|45287.8|45323.2|45283.2|45327.8|45287.8|45312.8|45272.8|2
1700109300000|2023-11-16 04:35:00|45322.8|45282.8|45312.3|45272.3|45322.8|45282.8|45302.8|45262.8|3
1700109600000|2023-11-16 04:40:00|45302.3|45262.3|45302.2|45262.2|45312.3|45272.3|45293.1|45253.1|4
1700109900000|2023-11-16 04:45:00|45293.1|45253.1|45281.8|45241.8|45297.7|45257.7|45266.8|45226.8|20
1700110200000|2023-11-16 04:50:00|45291.3|45251.3|45302.1|45262.1|45302.2|45262.2|45281.7|45241.7|5
1700110500000|2023-11-16 04:55:00|45302.6|45262.6|45322.1|45282.1|45332.1|45292.1|45302.6|45262.6|3
1700110800000|2023-11-16 05:00:00|45331.2|45291.2|45362.1|45322.1|45362.1|45322.1|45331.2|45291.2|2
1700111100000|2023-11-16 05:05:00|45362|45322|45372|45332|45382|45342|45361.6|45321.6|6
1700111400000|2023-11-16 05:10:00|45371.6|45331.6|45371.5|45331.5|45371.6|45331.6|45361.5|45321.5|4
1700111700000|2023-11-16 05:15:00|45361.9|45321.9|45371.5|45331.5|45371.9|45331.9|45361.9|45321.9|0
1700112000000|2023-11-16 05:20:00|45371.9|45331.9|45371.4|45331.4|45371.9|45331.9|45362.3|45322.3|2
1700112300000|2023-11-16 05:25:00|45371.9|45331.9|45441.4|45401.4|45476.8|45436.8|45361.4|45321.4|35
1700112600000|2023-11-16 05:30:00|45445.9|45405.9|45436.3|45396.3|45450.9|45410.9|45411.8|45371.8|3
1700112900000|2023-11-16 05:35:00|45440.9|45400.9|45399.9|45359.9|45440.9|45400.9|45394.9|45354.9|8
1700113200000|2023-11-16 05:40:00|45394.9|45354.9|45419.9|45379.9|45420.3|45380.3|45390.4|45350.4|11
1700113500000|2023-11-16 05:45:00|45409.9|45369.9|45429.8|45389.8|45429.9|45389.9|45404.9|45364.9|0
1700113800000|2023-11-16 05:50:00|45420.7|45380.7|45420.7|45380.7|45430.7|45390.7|45419.8|45379.8|4
1700114100000|2023-11-16 05:55:00|45425.2|45385.2|45446.1|45406.1|45450.7|45410.7|45420.2|45380.2|6
1700114400000|2023-11-16 06:00:00|45441.5|45401.5|45486.9|45446.9|45487.4|45447.4|45436.1|45396.1|9
1700114700000|2023-11-16 06:05:00|45487.3|45447.3|45502.3|45462.3|45506.9|45466.9|45471.9|45431.9|7
1700115000000|2023-11-16 06:10:00|45501.8|45461.8|45492.2|45452.2|45501.8|45461.8|45486.8|45446.8|3
1700115300000|2023-11-16 06:15:00|45496.8|45456.8|45487.6|45447.6|45497.2|45457.2|45448.1|45408.1|8
1700115600000|2023-11-16 06:20:00|45492.2|45452.2|45468|45428|45493.5|45453.5|45468|45428|28
1700115900000|2023-11-16 06:25:00|45467.6|45427.6|45473.4|45433.4|45482.5|45442.5|45443.4|45403.4|60
1700116200000|2023-11-16 06:30:00|45473|45433|45464.2|45424.2|45483.8|45443.8|45458.4|45418.4|8
1700116500000|2023-11-16 06:35:00|45463.8|45423.8|45464.2|45424.2|45473.8|45433.8|45463.8|45423.8|1
1700116800000|2023-11-16 06:40:00|45464.6|45424.6|45473.3|45433.3|45483.7|45443.7|45464.2|45424.2|2
1700117100000|2023-11-16 06:45:00|45473.7|45433.7|45473.2|45433.2|45483.7|45443.7|45472.8|45432.8|10
1700117400000|2023-11-16 06:50:00|45473.7|45433.7|45473.6|45433.6|45483.6|45443.6|45453.6|45413.6|11
1700117700000|2023-11-16 06:55:00|45473.2|45433.2|45482.7|45442.7|45483.1|45443.1|45462.7|45422.7|6
1700118000000|2023-11-16 07:00:00|45478.1|45438.1|45473.5|45433.5|45488.1|45448.1|45463.5|45423.5|3
1700118300000|2023-11-16 07:05:00|45483.5|45443.5|45478.5|45438.5|45483.5|45443.5|45473.9|45433.9|3
1700118600000|2023-11-16 07:10:00|45478.4|45438.4|45493.4|45453.4|45493.4|45453.4|45468.4|45428.4|11
1700118900000|2023-11-16 07:15:00|45493.8|45453.8|45493.4|45453.4|45498.4|45458.4|45488.4|45448.4|8
1700119200000|2023-11-16 07:20:00|45488.4|45448.4|45488.7|45448.7|45493.8|45453.8|45483.8|45443.8|1
1700119500000|2023-11-16 07:25:00|45493.3|45453.3|45483.3|45443.3|45498.3|45458.3|45473.7|45433.7|3
1700119800000|2023-11-16 07:30:00|45478.3|45438.3|45483.6|45443.6|45484.1|45444.1|45478.3|45438.3|0
1700120100000|2023-11-16 07:35:00|||||||||1
1700120400000|2023-11-16 07:40:00|45488.2|45448.2|45493.5|45453.5|45493.6|45453.6|45479|45439|2
1700120700000|2023-11-16 07:45:00|45498.1|45458.1|45528.5|45488.5|45528.9|45488.9|45493.5|45453.5|18
1700121000000|2023-11-16 07:50:00|45533.1|45493.1|45534.3|45494.3|45569.4|45529.4|45523.9|45483.9|9
1700121300000|2023-11-16 07:55:00|45538.9|45498.9|45476.2|45436.2|45553.9|45513.9|45465.8|45425.8|24
1700121600000|2023-11-16 08:00:00|45475.3|45435.3|45471.2|45431.2|45482.9|45442.9|45457.1|45417.1|20
1700121900000|2023-11-16 08:05:00|45471.6|45431.6|45447.4|45407.4|45473.3|45433.3|45442.9|45402.9|16
1700122200000|2023-11-16 08:10:00|45442.9|45402.9|45407.8|45367.8|45442.9|45402.9|45403.3|45363.3|53
1700122500000|2023-11-16 08:15:00|45413.2|45373.2|45429.5|45389.5|45444.5|45404.5|45413.2|45373.2|19
1700122800000|2023-11-16 08:20:00|45444.5|45404.5|45443.6|45403.6|45454.5|45414.5|45417.3|45377.3|39
1700123100000|2023-11-16 08:25:00|45443.1|45403.1|45413.1|45373.1|45443.6|45403.6|45413.1|45373.1|19
1700123400000|2023-11-16 08:30:00|45413.5|45373.5|45325.9|45285.9|45419.4|45379.4|45300.4|45260.4|85
1700123700000|2023-11-16 08:35:00|45326.3|45286.3|45302.6|45262.6|45336.3|45296.3|45301.7|45261.7|10
1700124000000|2023-11-16 08:40:00|45303|45263|45277.5|45237.5|45351.7|45311.7|45258.4|45218.4|29
1700124300000|2023-11-16 08:45:00|45272.9|45232.9|45322.5|45282.5|45338.3|45298.3|45267.9|45227.9|19
1700124600000|2023-11-16 08:50:00|45317.9|45277.9|45323.3|45283.3|45357.4|45317.4|45313.3|45273.3|10
1700124900000|2023-11-16 08:55:00|45327.8|45287.8|45226.1|45186.1|45337.8|45297.8|45221.1|45181.1|57
1700125200000|2023-11-16 09:00:00|45221.5|45181.5|45262.3|45222.3|45292.3|45252.3|45211.5|45171.5|26
1700125500000|2023-11-16 09:05:00|45262.7|45222.7|45226.8|45186.8|45267.7|45227.7|45202.3|45162.3|12
1700125800000|2023-11-16 09:10:00|45231.8|45191.8|45252.6|45212.6|45257.2|45217.2|45231.8|45191.8|2
1700126100000|2023-11-16 09:15:00|45252.2|45212.2|45227.2|45187.2|45267.2|45227.2|45227.2|45187.2|19
1700126400000|2023-11-16 09:20:00|45227.6|45187.6|45223|45183|45248|45208|45223|45183|19
1700126700000|2023-11-16 09:25:00|45222.1|45182.1|45091.2|45051.2|45222.1|45182.1|45086.2|45046.2|137
1700127000000|2023-11-16 09:30:00|45095.8|45055.8|45102.9|45062.9|45141.2|45101.2|45071.2|45031.2|33
1700127300000|2023-11-16 09:35:00|45103.3|45063.3|45050.2|45010.2|45117.4|45077.4|45046.1|45006.1|29
1700127600000|2023-11-16 09:40:00|45041.1|45001.1|45031.9|44991.9|45096.5|45056.5|45031.9|44991.9|16
1700127900000|2023-11-16 09:45:00|45036.5|44996.5|44950.1|44910.1|45046.5|45006.5|44930.1|44890.1|98
1700128200000|2023-11-16 09:50:00|44954.7|44914.7|44982.9|44942.9|45025.5|44985.5|44950.1|44910.1|25
1700128500000|2023-11-16 09:55:00|44977.5|44937.5|44978.3|44938.3|44997.9|44957.9|44948.3|44908.3|23
1700128800000|2023-11-16 10:00:00|44988.3|44948.3|44947.4|44907.4|44998.3|44958.3|44932|44892|26
1700129100000|2023-11-16 10:05:00|44947.8|44907.8|44906.5|44866.5|44947.8|44907.8|44897.3|44857.3|13
1700129400000|2023-11-16 10:10:00|44906|44866|44926.9|44886.9|44936.4|44896.4|44884.7|44844.7|26
1700129700000|2023-11-16 10:15:00|44926.8|44886.8|44937.2|44897.2|44947.2|44907.2|44926.8|44886.8|8
1700130000000|2023-11-16 10:20:00|44946.4|44906.4|44956.3|44916.3|44966.8|44926.8|44936.3|44896.3|51
1700130300000|2023-11-16 10:25:00|44951.3|44911.3|44911.7|44871.7|44951.3|44911.3|44906.3|44866.3|2
1700130600000|2023-11-16 10:30:00|44907.1|44867.1|44891.7|44851.7|44921.7|44881.7|44887.1|44847.1|12
1700130900000|2023-11-16 10:35:00|44887.1|44847.1|44886.2|44846.2|44891.6|44851.6|44851.2|44811.2|25
1700131200000|2023-11-16 10:40:00|44885.7|44845.7|44937|44897|44937|44897|44871.6|44831.6|16
1700131500000|2023-11-16 10:45:00|44936.6|44896.6|44905.2|44865.2|44936.6|44896.6|44896.1|44856.1|31
1700131800000|2023-11-16 10:50:00|44910.2|44870.2|44959.7|44919.7|44969.7|44929.7|44904.8|44864.8|19
1700132100000|2023-11-16 10:55:00|44959.3|44919.3|44914.3|44874.3|44978.4|44938.4|44914.3|44874.3|3
1700132400000|2023-11-16 11:00:00|44914.2|44874.2|44940.5|44900.5|44955.1|44915.1|44914.2|44874.2|7
1700132700000|2023-11-16 11:05:00|44945.1|44905.1|44915.9|44875.9|44945.9|44905.9|44900.1|44860.1|12
1700133000000|2023-11-16 11:10:00|44915.5|44875.5|44935.8|44895.8|44935.9|44895.9|44901.3|44861.3|2
1700133300000|2023-11-16 11:15:00|44936.3|44896.3|44956.7|44916.7|44966.2|44926.2|44925.8|44885.8|19
1700133600000|2023-11-16 11:20:00|44961.2|44921.2|44975.7|44935.7|44985.8|44945.8|44956.2|44916.2|19
1700133900000|2023-11-16 11:25:00|44975.3|44935.3|44965.7|44925.7|44990.3|44950.3|44964.9|44924.9|15
1700134200000|2023-11-16 11:30:00|44970.3|44930.3|44943.9|44903.9|44974.8|44934.8|44943.1|44903.1|36
1700134500000|2023-11-16 11:35:00|44944.8|44904.8|44959.3|44919.3|44959.3|44919.3|44944.3|44904.3|7
1700134800000|2023-11-16 11:40:00|44963.4|44923.4|44953.8|44913.8|44969.3|44929.3|44953|44913|4
1700135100000|2023-11-16 11:45:00|44948.4|44908.4|44933.8|44893.8|44958.4|44918.4|44923.8|44883.8|15
1700135400000|2023-11-16 11:50:00|44938.8|44898.8|44863.7|44823.7|44949.2|44909.2|44854.6|44814.6|47
1700135700000|2023-11-16 11:55:00|44859.2|44819.2|44854.1|44814.1|44877.8|44837.8|44853.3|44813.3|21
1700136000000|2023-11-16 12:00:00|44849.5|44809.5|44834.9|44794.9|44864.1|44824.1|44834.9|44794.9|63
1700136300000|2023-11-16 12:05:00|44815.8|44775.8|44805.7|44765.7|44830.8|44790.8|44790.8|44750.8|43
1700136600000|2023-11-16 12:10:00|44800.7|44760.7|44805.7|44765.7|44815.3|44775.3|44791.2|44751.2|21
1700136900000|2023-11-16 12:15:00|44805.3|44765.3|44774.8|44734.8|44830.2|44790.2|44769.8|44729.8|77
1700137200000|2023-11-16 12:20:00|44769.8|44729.8|44796|44756|44806|44766|44769.8|44729.8|28
1700137500000|2023-11-16 12:25:00|44800.6|44760.6|44856|44816|44881|44841|44800.2|44760.2|220
1700137800000|2023-11-16 12:30:00|44861|44821|44880.9|44840.9|44881|44841|44861|44821|30
1700138100000|2023-11-16 12:35:00|44880.5|44840.5|44865|44825|44890|44850|44860.5|44820.5|7
1700138400000|2023-11-16 12:40:00|44864.6|44824.6|44830|44790|44875.4|44835.4|44830|44790|7
1700138700000|2023-11-16 12:45:00|44830.4|44790.4|44794.1|44754.1|44840.8|44800.8|44789.1|44749.1|9
1700139000000|2023-11-16 12:50:00|44789.5|44749.5|44850.7|44810.7|44865.7|44825.7|44789.5|44749.5|34
1700139300000|2023-11-16 12:55:00|44845.7|44805.7|44804.8|44764.8|44860.3|44820.3|44794.8|44754.8|22
1700139600000|2023-11-16 13:00:00|44810.3|44770.3|44819.4|44779.4|44825.7|44785.7|44794.8|44754.8|13
1700139900000|2023-11-16 13:05:00|44814.8|44774.8|44768.9|44728.9|44819.3|44779.3|44768.9|44728.9|35
1700140200000|2023-11-16 13:10:00|44773.4|44733.4|44754.3|44714.3|44783.9|44743.9|44754.3|44714.3|28
1700140500000|2023-11-16 13:15:00|44764.3|44724.3|44753.8|44713.8|44768.8|44728.8|44734.2|44694.2|36
1700140800000|2023-11-16 13:20:00|44758.4|44718.4|44767.5|44727.5|44786.2|44746.2|44722.9|44682.9|80
1700141100000|2023-11-16 13:25:00|44767.4|44727.4|44793.7|44753.7|44793.7|44753.7|44742|44702|24
1700141400000|2023-11-16 13:30:00|44802.8|44762.8|44873.6|44833.6|44873.6|44833.6|44798.7|44758.7|56
1700141700000|2023-11-16 13:35:00|44878.6|44838.6|44842.7|44802.7|44892.8|44852.8|44833.2|44793.2|60
1700142000000|2023-11-16 13:40:00|44847.3|44807.3|44842.7|44802.7|44862.3|44822.3|44827.3|44787.3|37
1700145000000|2023-11-16 14:30:00|44891.8|44851.8|44888.5|44848.5|45016.1|44976.1|44723.1|44683.1|1362
1700145300000|2023-11-16 14:35:00|44878.5|44838.5|44838.3|44798.3|44971.8|44931.8|44808.8|44768.8|542
1700145600000|2023-11-16 14:40:00|44848.3|44808.3|44677.9|44637.9|44848.3|44808.3|44612|44572|632
1700145900000|2023-11-16 14:45:00|44678.3|44638.3|44587|44547|44692.9|44652.9|44544.9|44504.9|615
1700146200000|2023-11-16 14:50:00|44586.5|44546.5|44528.1|44488.1|44607|44567|44391.4|44351.4|836
1700146500000|2023-11-16 14:55:00|44518.1|44478.1|44346.8|44306.8|44522.7|44482.7|44336.8|44296.8|435
1700146800000|2023-11-16 15:00:00|44337.2|44297.2|44196.7|44156.7|44359.7|44319.7|44176.7|44136.7|530
1700147100000|2023-11-16 15:05:00|44192.2|44152.2|44237.1|44197.1|44237.1|44197.1|44137.6|44097.6|615
1700147400000|2023-11-16 15:10:00|44236.7|44196.7|44314.2|44274.2|44328|44288|44202.5|44162.5|454
1700147700000|2023-11-16 15:15:00|44313.8|44273.8|44334.6|44294.6|44394.6|44354.6|44239.6|44199.6|339
1700148000000|2023-11-16 15:20:00|44345|44305|44350.8|44310.8|44364.6|44324.6|44279.1|44239.1|367
1700148300000|2023-11-16 15:25:00|44350.4|44310.4|44293.6|44253.6|44360.4|44320.4|44228.2|44188.2|437
1700148600000|2023-11-16 15:30:00|44289.1|44249.1|44227.7|44187.7|44328.6|44288.6|44223.2|44183.2|294
1700148900000|2023-11-16 15:35:00|44223.2|44183.2|44221|44181|44242.3|44202.3|44147.3|44107.3|681
1700149200000|2023-11-16 15:40:00|44225.6|44185.6|44172.2|44132.2|44266|44226|44166.4|44126.4|268
1700149500000|2023-11-16 15:45:00|44172.6|44132.6|44136.3|44096.3|44237.6|44197.6|44085.9|44045.9|341
1700149800000|2023-11-16 15:50:00|44126.3|44086.3|44014.2|43974.2|44185.9|44145.9|43978.8|43938.8|562
1700150100000|2023-11-16 15:55:00|44013.7|43973.7|44125.4|44085.4|44130.4|44090.4|43973.3|43933.3|315
1700150400000|2023-11-16 16:00:00|44120.8|44080.8|43975.4|43935.4|44121.2|44081.2|43965.4|43925.4|207
1700150700000|2023-11-16 16:05:00|43970.8|43930.8|44032|43992|44096.2|44056.2|43965.8|43925.8|305
1700151000000|2023-11-16 16:10:00|44031.6|43991.6|44053.2|44013.2|44082.4|44042.4|44000.7|43960.7|272
1700151300000|2023-11-16 16:15:00|44052.8|44012.8|44027.3|43987.3|44068.6|44028.6|43992.4|43952.4|210
1700151600000|2023-11-16 16:20:00|44021.9|43981.9|44076.5|44036.5|44132|44092|44006.9|43966.9|344
1700151900000|2023-11-16 16:25:00|44086.5|44046.5|44208.6|44168.6|44223.6|44183.6|44061.5|44021.5|383
1700152200000|2023-11-16 16:30:00|44208.2|44168.2|44125.2|44085.2|44228.2|44188.2|44085.2|44045.2|246
1700152500000|2023-11-16 16:35:00|44125.6|44085.6|44248.1|44208.1|44282.7|44242.7|44094.7|44054.7|278
1700152800000|2023-11-16 16:40:00|44247.6|44207.6|44212.2|44172.2|44313.1|44273.1|44195.9|44155.9|347
1700153100000|2023-11-16 16:45:00|44207.2|44167.2|44348.8|44308.8|44353.8|44313.8|44170.9|44130.9|252
1700153400000|2023-11-16 16:50:00|44343.4|44303.4|44398.4|44358.4|44470.5|44430.5|44298.4|44258.4|310
1700153700000|2023-11-16 16:55:00|44398.8|44358.8|44449.1|44409.1|44488.3|44448.3|44372.5|44332.5|254
1700154000000|2023-11-16 17:00:00|44459.1|44419.1|44617.1|44577.1|44636.6|44596.6|44402.9|44362.9|428
1700154300000|2023-11-16 17:05:00|44627.1|44587.1|44500.7|44460.7|44677.5|44637.5|44465.8|44425.8|325
1700154600000|2023-11-16 17:10:00|44506.2|44466.2|44556.5|44516.5|44575.7|44535.7|44490.7|44450.7|223
1700154900000|2023-11-16 17:15:00|44561.1|44521.1|44527.3|44487.3|44621.9|44581.9|44522.3|44482.3|222
1700155200000|2023-11-16 17:20:00|44521.9|44481.9|44593.5|44553.5|44658.2|44618.2|44517.3|44477.3|245
1700155500000|2023-11-16 17:25:00|44594|44554|44581.8|44541.8|44648.1|44608.1|44571.8|44531.8|115
1700155800000|2023-11-16 17:30:00|44586.4|44546.4|44677.6|44637.6|44677.6|44637.6|44586.4|44546.4|133
1700156100000|2023-11-16 17:35:00|44677.2|44637.2|44778|44738|44793|44753|44667.6|44627.6|205
1700156400000|2023-11-16 17:40:00|44767.6|44727.6|44747.5|44707.5|44767.6|44727.6|44676.3|44636.3|266
1700156700000|2023-11-16 17:45:00|44747.9|44707.9|44620.4|44580.4|44757.9|44717.9|44610.8|44570.8|185
1700157000000|2023-11-16 17:50:00|44626.2|44586.2|44677.8|44637.8|44722.9|44682.9|44626.2|44586.2|226
1700157300000|2023-11-16 17:55:00|44672.8|44632.8|44791.9|44751.9|44806.5|44766.5|44662.8|44622.8|169
1700157600000|2023-11-16 18:00:00|44791.5|44751.5|45055.3|45015.3|45055.3|45015.3|44766.9|44726.9|518
1700157900000|2023-11-16 18:05:00|45065.3|45025.3|45168.6|45128.6|45178.6|45138.6|45043.6|45003.6|706
1700158200000|2023-11-16 18:10:00|45173.6|45133.6|45136.4|45096.4|45178.6|45138.6|45086.1|45046.1|166
1700158500000|2023-11-16 18:15:00|45146|45106|45156.4|45116.4|45192.7|45152.7|45131.9|45091.9|189
1700158800000|2023-11-16 18:20:00|45166.4|45126.4|45049.3|45009.3|45221|45181|45044.3|45004.3|554
1700159100000|2023-11-16 18:25:00|45049.2|45009.2|44992.9|44952.9|45065.5|45025.5|44973.8|44933.8|201
1700159400000|2023-11-16 18:30:00|44998.4|44958.4|44930|44890|45012.9|44972.9|44890.8|44850.8|344
1700159700000|2023-11-16 18:35:00|44925.8|44885.8|44923.2|44883.2|45011.6|44971.6|44865.8|44825.8|345
1700160000000|2023-11-16 18:40:00|44907.4|44867.4|45048.2|45008.2|45048.2|45008.2|44907.4|44867.4|189
1700160300000|2023-11-16 18:45:00|45047.8|45007.8|45028.2|44988.2|45113.2|45073.2|45027.4|44987.4|130
1700160600000|2023-11-16 18:50:00|45028.6|44988.6|45098.5|45058.5|45127.7|45087.7|45021.5|44981.5|207
1700160900000|2023-11-16 18:55:00|45103.5|45063.5|45087.6|45047.6|45143.9|45103.9|45058.9|45018.9|189
1700161200000|2023-11-16 19:00:00|45083.1|45043.1|45102.2|45062.2|45143.9|45103.9|45072.2|45032.2|270
1700161500000|2023-11-16 19:05:00|45111.3|45071.3|45050|45010|45120.9|45080.9|45018.8|44978.8|247
1700161800000|2023-11-16 19:10:00|45045.5|45005.5|45082.1|45042.1|45102.1|45062.1|44994.6|44954.6|987
1700162100000|2023-11-16 19:15:00|45072.1|45032.1|45087|45047|45152.5|45112.5|45057|45017|260
1700182800000|2023-11-17 01:00:00|45028.6|44988.6|44985.2|44945.2|45099.4|45059.4|44975.2|44935.2|102
1700183100000|2023-11-17 01:05:00|44989.8|44949.8|44965.1|44925.1|45014.4|44974.4|44941|44901|44
1700183400000|2023-11-17 01:10:00|44964.3|44924.3|45000.9|44960.9|45010.5|44970.5|44959.7|44919.7|21
1700183700000|2023-11-17 01:15:00|45005.5|44965.5|44995|44955|45005.5|44965.5|44945.1|44905.1|39
1700184000000|2023-11-17 01:20:00|44995.5|44955.5|45025|44985|45025|44985|44959.6|44919.6|25
1700184300000|2023-11-17 01:25:00|45024.6|44984.6|44994.1|44954.1|45029.6|44989.6|44985|44945|13
1700184600000|2023-11-17 01:30:00|44989.5|44949.5|45014.9|44974.9|45028.7|44988.7|44989.5|44949.5|9
1700184900000|2023-11-17 01:35:00|45019.5|44979.5|45019.8|44979.8|45024.9|44984.9|44984.5|44944.5|27
1700185200000|2023-11-17 01:40:00|45024.8|44984.8|45034.8|44994.8|45044.8|45004.8|45019.4|44979.4|11
1700185500000|2023-11-17 01:45:00|45034.4|44994.4|45014.7|44974.7|45039.4|44999.4|45010.2|44970.2|12
1700185800000|2023-11-17 01:50:00|45010.1|44970.1|44940.1|44900.1|45020.1|44980.1|44940.1|44900.1|21
1700186100000|2023-11-17 01:55:00|44944.7|44904.7|44915.5|44875.5|44955.5|44915.5|44904.7|44864.7|16
1700186400000|2023-11-17 02:00:00|44915.9|44875.9|44930.4|44890.4|44930.4|44890.4|44915.4|44875.4|11
1700186700000|2023-11-17 02:05:00|44946.2|44906.2|44952.9|44912.9|44990.8|44950.8|44922.1|44882.1|153
1700187000000|2023-11-17 02:10:00|44948.3|44908.3|44928.3|44888.3|44948.3|44908.3|44922.5|44882.5|9
1700187300000|2023-11-17 02:15:00|44923.3|44883.3|44937.4|44897.4|44959|44919|44923.3|44883.3|11
1700187600000|2023-11-17 02:20:00|44932.8|44892.8|44932|44892|44957.8|44917.8|44911.1|44871.1|50
1700187900000|2023-11-17 02:25:00|44932.4|44892.4|44906.9|44866.9|44941.9|44901.9|44906.9|44866.9|3
1700188200000|2023-11-17 02:30:00|44911.9|44871.9|44922.7|44882.7|44927.3|44887.3|44911.1|44871.1|3
1700188500000|2023-11-17 02:35:00|44932.3|44892.3|44916.8|44876.8|44932.3|44892.3|44907.2|44867.2|8
1700188800000|2023-11-17 02:40:00|44916|44876|44940.1|44900.1|44941.4|44901.4|44916|44876|11
1700189100000|2023-11-17 02:45:00|44940.5|44900.5|44945.5|44905.5|44950.5|44910.5|44925.5|44885.5|13
1700189400000|2023-11-17 02:50:00|44940.9|44900.9|44945.4|44905.4|44950.5|44910.5|44940|44900|3
1700189700000|2023-11-17 02:55:00|44945.8|44905.8|44985.8|44945.8|44991.6|44951.6|44924.2|44884.2|40
1700190000000|2023-11-17 03:00:00|44981.2|44941.2|44982|44942|44996.6|44956.6|44976.6|44936.6|3
1700190300000|2023-11-17 03:05:00|44971.6|44931.6|44961.5|44921.5|44992.3|44952.3|44961.5|44921.5|19
1700190600000|2023-11-17 03:10:00|44966.1|44926.1|44981.9|44941.9|44981.9|44941.9|44961.5|44921.5|5
1700190900000|2023-11-17 03:15:00|44986.5|44946.5|44991.8|44951.8|44996.9|44956.9|44977.7|44937.7|5
1700191200000|2023-11-17 03:20:00|44992.2|44952.2|45012.2|44972.2|45017.2|44977.2|44991.8|44951.8|6
1700191500000|2023-11-17 03:25:00|45021.8|44981.8|45032.1|44992.1|45036.7|44996.7|45011.7|44971.7|9
1700191800000|2023-11-17 03:30:00|45036.7|44996.7|45046.7|45006.7|45066.7|45026.7|45036.7|44996.7|15
1700192100000|2023-11-17 03:35:00|45041.2|45001.2|45047.4|45007.4|45056.6|45016.6|45041.2|45001.2|9
1700192400000|2023-11-17 03:40:00|45047|45007|45037|44997|45047.4|45007.4|45036.6|44996.6|1
1700192700000|2023-11-17 03:45:00|45036.6|44996.6|45027.3|44987.3|45042|45002|45017.3|44977.3|25
1700193000000|2023-11-17 03:50:00|45031.9|44991.9|45026.9|44986.9|45031.9|44991.9|45026.9|44986.9|0
1700193300000|2023-11-17 03:55:00|45031.5|44991.5|45031.4|44991.4|45031.9|44991.9|45026.8|44986.8|1
1700193600000|2023-11-17 04:00:00|45026.8|44986.8|45031.4|44991.4|45031.8|44991.8|45026.8|44986.8|1
1700193900000|2023-11-17 04:05:00|45031.3|44991.3|45026.7|44986.7|45031.8|44991.8|45026.7|44986.7|0
1700194200000|2023-11-17 04:10:00|45031.3|44991.3|45011.7|44971.7|45031.3|44991.3|45011.3|44971.3|5
1700194500000|2023-11-17 04:15:00|45011.3|44971.3|45006.6|44966.6|45011.7|44971.7|44997|44957|3
1700194800000|2023-11-17 04:20:00|45011.2|44971.2|44991.6|44951.6|45011.2|44971.2|44987|44947|4
1700195100000|2023-11-17 04:25:00|44987|44947|44991.5|44951.5|45001.5|44961.5|44987|44947|2
1700195400000|2023-11-17 04:30:00|45001.5|44961.5|45011.5|44971.5|45016.1|44976.1|45001.5|44961.5|4
1700195700000|2023-11-17 04:35:00|45011.4|44971.4|45001.4|44961.4|45021|44981|45001|44961|3
1700196000000|2023-11-17 04:40:00|45001|44961|45001|44961|45006|44966|44996.4|44956.4|0
1700196300000|2023-11-17 04:45:00|45001.4|44961.4|44991.3|44951.3|45005.9|44965.9|44986.3|44946.3|2
1700196600000|2023-11-17 04:50:00|44990.9|44950.9|44996.3|44956.3|44996.3|44956.3|44990.9|44950.9|1
1700196900000|2023-11-17 04:55:00|44986.3|44946.3|44986.2|44946.2|44990.8|44950.8|44980.8|44940.8|4
1700197200000|2023-11-17 05:00:00|44991.2|44951.2|44991.2|44951.2|44995.8|44955.8|44986.2|44946.2|3
1700197500000|2023-11-17 05:05:00|44986.2|44946.2|44966.1|44926.1|44986.2|44946.2|44966.1|44926.1|2
1700198100000|2023-11-17 05:15:00|44966|44926|44971|44931|44975.6|44935.6|44966|44926|1
1700198400000|2023-11-17 05:20:00|44966|44926|44960.6|44920.6|44971|44931|44950.6|44910.6|14
1700198700000|2023-11-17 05:25:00|44960.5|44920.5|44945.9|44905.9|44960.5|44920.5|44940.9|44900.9|11
1700199000000|2023-11-17 05:30:00|44950.5|44910.5|44955.9|44915.9|44970.9|44930.9|44945.5|44905.5|15
1700199300000|2023-11-17 05:35:00|44955.5|44915.5|44950|44910|44955.9|44915.9|44940.5|44900.5|4
1700199600000|2023-11-17 05:40:00|44950.4|44910.4|44945.4|44905.4|44960|44920|44935.4|44895.4|5
1700199900000|2023-11-17 05:45:00|44945|44905|44956.1|44916.1|44965.3|44925.3|44940.7|44900.7|17
1700200200000|2023-11-17 05:50:00|44961.1|44921.1|44956.1|44916.1|44966.1|44926.1|44951.5|44911.5|2
1700200500000|2023-11-17 05:55:00|44951.1|44911.1|44941|44901|44951.5|44911.5|44921.4|44881.4|2
1700200800000|2023-11-17 06:00:00|44930.6|44890.6|44936.4|44896.4|44946|44906|44926|44886|7
1700201100000|2023-11-17 06:05:00|44936.3|44896.3|44936.3|44896.3|44941.3|44901.3|44936.3|44896.3|1
1700201400000|2023-11-17 06:10:00|44931.7|44891.7|44935.9|44895.9|44936.3|44896.3|44926.3|44886.3|1
1700201700000|2023-11-17 06:15:00|44935.5|44895.5|44931.2|44891.2|44935.9|44895.9|44916.3|44876.3|12
1700202000000|2023-11-17 06:20:00|44940.8|44900.8|44936.2|44896.2|44966.2|44926.2|44936.2|44896.2|10
1700202300000|2023-11-17 06:25:00|44936.6|44896.6|44945.7|44905.7|44955.3|44915.3|44936.1|44896.1|9
1700202600000|2023-11-17 06:30:00|44946.1|44906.1|44926.9|44886.9|44961.5|44921.5|44926.5|44886.5|7
1700202900000|2023-11-17 06:35:00|44937.3|44897.3|44897.6|44857.6|44937.3|44897.3|44897.6|44857.6|40
1700203200000|2023-11-17 06:40:00|44893|44853|44887.6|44847.6|44897.6|44857.6|44882.6|44842.6|12
1700203500000|2023-11-17 06:45:00|44892.6|44852.6|44876.7|44836.7|44912.5|44872.5|44876.7|44836.7|21
1700203800000|2023-11-17 06:50:00|44871.7|44831.7|44886.7|44846.7|44886.7|44846.7|44856.3|44816.3|13
1700204100000|2023-11-17 06:55:00|44881.7|44841.7|44906.2|44866.2|44906.6|44866.6|44881.7|44841.7|8
1700204400000|2023-11-17 07:00:00|44910.8|44870.8|44896.6|44856.6|44910.8|44870.8|44886.6|44846.6|5
1700204700000|2023-11-17 07:05:00|44896.5|44856.5|44846.5|44806.5|44905.8|44865.8|44846.5|44806.5|22
1700205000000|2023-11-17 07:10:00|44846.9|44806.9|44837.2|44797.2|44851.5|44811.5|44837.2|44797.2|22
1700205300000|2023-11-17 07:15:00|44801.4|44761.4|44821.8|44781.8|44836.4|44796.4|44801.4|44761.4|23
1700205600000|2023-11-17 07:20:00|44826.8|44786.8|44826.7|44786.7|44836.4|44796.4|44821.8|44781.8|16
1700205900000|2023-11-17 07:25:00|44831.7|44791.7|44862.1|44822.1|44867.1|44827.1|44831.7|44791.7|9
1700206200000|2023-11-17 07:30:00|44857.1|44817.1|44872|44832|44896.7|44856.7|44857.1|44817.1|5
1700206500000|2023-11-17 07:35:00|44871.6|44831.6|44892.4|44852.4|44892.4|44852.4|44867|44827|12
1700206800000|2023-11-17 07:40:00|44887.8|44847.8|44837.3|44797.3|44887.8|44847.8|44837.3|44797.3|8
1700207100000|2023-11-17 07:45:00|44836.9|44796.9|44842.3|44802.3|44842.3|44802.3|44822.3|44782.3|5
1700207400000|2023-11-17 07:50:00|44841.9|44801.9|44826.8|44786.8|44841.9|44801.9|44802.2|44762.2|9
1700207700000|2023-11-17 07:55:00|44821.8|44781.8|44867.2|44827.2|44867.2|44827.2|44807.2|44767.2|88
1700208000000|2023-11-17 08:00:00|44866.4|44826.4|44837.1|44797.1|44872.6|44832.6|44837.1|44797.1|28
1700208300000|2023-11-17 08:05:00|44842.5|44802.5|44787.1|44747.1|44842.5|44802.5|44772.5|44732.5|29
1700208600000|2023-11-17 08:10:00|44796.7|44756.7|44777.4|44737.4|44796.7|44756.7|44767.4|44727.4|9
1700208900000|2023-11-17 08:15:00|44787|44747|44812.4|44772.4|44817|44777|44787|44747|9
1700209200000|2023-11-17 08:20:00|44817.4|44777.4|44802.3|44762.3|44837.7|44797.7|44802.3|44762.3|1
1700209500000|2023-11-17 08:25:00|44806.9|44766.9|44816.9|44776.9|44821.5|44781.5|44796.5|44756.5|16
1700209800000|2023-11-17 08:30:00|44821.5|44781.5|44906|44866|44906.4|44866.4|44816.9|44776.9|10
1700210100000|2023-11-17 08:35:00|44910.6|44870.6|44961.4|44921.4|44966.4|44926.4|44901.4|44861.4|5
1700210400000|2023-11-17 08:40:00|44952.2|44912.2|45002.1|44962.1|45021.4|44981.4|44951.4|44911.4|57
1700210700000|2023-11-17 08:45:00|44997.1|44957.1|44952.1|44912.1|45002.1|44962.1|44946.7|44906.7|46
1700211000000|2023-11-17 08:50:00|44946.7|44906.7|44962.8|44922.8|44972.8|44932.8|44932.1|44892.1|11
1700211300000|2023-11-17 08:55:00|44962.4|44922.4|44973.5|44933.5|44978.6|44938.6|44937.8|44897.8|18
1700211600000|2023-11-17 09:00:00|44973.1|44933.1|44943.5|44903.5|44983.5|44943.5|44943.1|44903.1|49
1700211900000|2023-11-17 09:05:00|44948.5|44908.5|44942.7|44902.7|44983.1|44943.1|44938|44898|8
1700212200000|2023-11-17 09:10:00|44943|44903|44958|44918|44968|44928|44938|44898|3
1700212500000|2023-11-17 09:15:00|44963.4|44923.4|44927.9|44887.9|44963.4|44923.4|44927.9|44887.9|10
1700212800000|2023-11-17 09:20:00|44922.9|44882.9|44902.5|44862.5|44922.9|44882.9|44887.9|44847.9|25
1700213100000|2023-11-17 09:25:00|44907.5|44867.5|44903.2|44863.2|44907.9|44867.9|44887.9|44847.9|5
1700213400000|2023-11-17 09:30:00|44897.8|44857.8|44897.8|44857.8|44903.2|44863.2|44883.2|44843.2|4
1700213700000|2023-11-17 09:35:00|44893.2|44853.2|44892.7|44852.7|44897.8|44857.8|44877.8|44837.8|6
1700214000000|2023-11-17 09:40:00|44897.7|44857.7|44878.1|44838.1|44897.7|44857.7|44863.1|44823.1|10
1700214300000|2023-11-17 09:45:00|44882.7|44842.7|44847.6|44807.6|44898.1|44858.1|44828|44788|20
1700214600000|2023-11-17 09:50:00|44842.2|44802.2|44793.8|44753.8|44857.6|44817.6|44793.4|44753.4|27
1700214900000|2023-11-17 09:55:00|44793.4|44753.4|44833.7|44793.7|44833.7|44793.7|44788.4|44748.4|21
1700215200000|2023-11-17 10:00:00|44838.3|44798.3|44848.7|44808.7|44858.7|44818.7|44818.7|44778.7|20
1700215500000|2023-11-17 10:05:00|44853.7|44813.7|44894.4|44854.4|44899.4|44859.4|44853.6|44813.6|72
1700215800000|2023-11-17 10:10:00|44899|44859|44984.3|44944.3|44994.3|44954.3|44889.4|44849.4|29
1700216100000|2023-11-17 10:15:00|44984.7|44944.7|45014.3|44974.3|45080.1|45040.1|44984.3|44944.3|50
1700216400000|2023-11-17 10:20:00|45018.9|44978.9|45025|44985|45035|44995|44974.7|44934.7|24
1700216700000|2023-11-17 10:25:00|45029.6|44989.6|45064.2|45024.2|45064.2|45024.2|44994.2|44954.2|29
1700217000000|2023-11-17 10:30:00|45069.6|45029.6|45044.9|45004.9|45074.6|45034.6|45019.5|44979.5|57
1700217300000|2023-11-17 10:35:00|45044.5|45004.5|45064.9|45024.9|45089.5|45049.5|45044.1|45004.1|24
1700217600000|2023-11-17 10:40:00|45064.5|45024.5|45024|44984|45069.4|45029.4|44994.8|44954.8|24
1700217900000|2023-11-17 10:45:00|45019.4|44979.4|44984|44944|45034|44994|44974|44934|9
1700218200000|2023-11-17 10:50:00|44984.4|44944.4|44993.1|44953.1|44999.4|44959.4|44963.9|44923.9|34
1700218500000|2023-11-17 10:55:00|44993.5|44953.5|44998.5|44958.5|45003.9|44963.9|44988.5|44948.5|0
1700218800000|2023-11-17 11:00:00|44998.9|44958.9|44953|44913|45013.9|44973.9|44943.8|44903.8|27
1700219100000|2023-11-17 11:05:00|44953.4|44913.4|44968|44928|44978.4|44938.4|44953.4|44913.4|15
1700219400000|2023-11-17 11:10:00|44968.4|44928.4|44982.9|44942.9|45008.3|44968.3|44953.4|44913.4|26
1700219700000|2023-11-17 11:15:00|44982.5|44942.5|44983.3|44943.3|44993.3|44953.3|44973.3|44933.3|29
1700220000000|2023-11-17 11:20:00|44982.9|44942.9|44982.8|44942.8|45024|44984|44973.2|44933.2|27
1700220300000|2023-11-17 11:25:00|44978.2|44938.2|44998.2|44958.2|44998.6|44958.6|44973.2|44933.2|14
1700220600000|2023-11-17 11:30:00|44993.5|44953.5|44942.7|44902.7|44993.5|44953.5|44932.7|44892.7|12
1700220900000|2023-11-17 11:35:00|44922.3|44882.3|44873.4|44833.4|44922.7|44882.7|44872.7|44832.7|15
1700221200000|2023-11-17 11:40:00|44873.1|44833.1|44878.8|44838.8|44883.4|44843.4|44868|44828|5
1700221500000|2023-11-17 11:45:00|44878|44838|44872.6|44832.6|44893.4|44853.4|44868.7|44828.7|7
1700221800000|2023-11-17 11:50:00|44868|44828|44878.7|44838.7|44882.6|44842.6|44867.5|44827.5|4
1700222100000|2023-11-17 11:55:00|44883.3|44843.3|44893.2|44853.2|44898.7|44858.7|44882.9|44842.9|4
1700222400000|2023-11-17 12:00:00|44897.8|44857.8|44887.4|44847.4|44897.8|44857.8|44867|44827|16
1700222700000|2023-11-17 12:05:00|44887|44847|44872.4|44832.4|44936.6|44896.6|44872.4|44832.4|10
1700223000000|2023-11-17 12:10:00|44872.3|44832.3|44887.7|44847.7|44897|44857|44866.9|44826.9|11
1700223300000|2023-11-17 12:15:00|44888.1|44848.1|44853|44813|44888.1|44848.1|44853|44813|37
1700223600000|2023-11-17 12:20:00|44852.6|44812.6|44882.2|44842.2|44883|44843|44843|44803|16
1700223900000|2023-11-17 12:25:00|44887.2|44847.2|44907.5|44867.5|44917.5|44877.5|44882.6|44842.6|16
1700224200000|2023-11-17 12:30:00|44902.1|44862.1|44882.1|44842.1|44917.1|44877.1|44882.1|44842.1|8
1700224500000|2023-11-17 12:35:00|44865.9|44825.9|44865.9|44825.9|44886.3|44846.3|44860.9|44820.9|23
1700224800000|2023-11-17 12:40:00|44870.5|44830.5|44860.4|44820.4|44891.2|44851.2|44860.1|44820.1|25
1700225100000|2023-11-17 12:45:00|44849.7|44809.7|44829.6|44789.6|44860|44820|44820|44780|28
1700225400000|2023-11-17 12:50:00|44830|44790|44800.3|44760.3|44830|44790|44795.3|44755.3|26
1700225700000|2023-11-17 12:55:00|44805.3|44765.3|44788.3|44748.3|44814.5|44774.5|44778.3|44738.3|64
1700226000000|2023-11-17 13:00:00|44793|44753|44817.5|44777.5|44817.9|44777.9|44769.1|44729.1|44
1700226300000|2023-11-17 13:05:00|44817.9|44777.9|44807.5|44767.5|44832.5|44792.5|44787.9|44747.9|63
1700226600000|2023-11-17 13:10:00|44812.1|44772.1|44773.6|44733.6|44812.5|44772.5|44769|44729|44
1700226900000|2023-11-17 13:15:00|44769|44729|44773.5|44733.5|44798.9|44758.9|44769|44729|37
1700227200000|2023-11-17 13:20:00|44773.9|44733.9|44763.1|44723.1|44783.9|44743.9|44667|44627|97
1700227500000|2023-11-17 13:25:00|44752.7|44712.7|44663|44623|44757.7|44717.7|44663|44623|121
1700227800000|2023-11-17 13:30:00|44662.7|44622.7|44566.4|44526.4|44668|44628|44562.2|44522.2|111
1700228100000|2023-11-17 13:35:00|44561.8|44521.8|44511.4|44471.4|44581.4|44541.4|44511|44471|94
1700228400000|2023-11-17 13:40:00|44526|44486|44642.1|44602.1|44642.1|44602.1|44491.4|44451.4|104
1700231400000|2023-11-17 14:30:00|44456.3|44416.3|44282.4|44242.4|44505.5|44465.5|44272.4|44232.4|1758
1700231700000|2023-11-17 14:35:00|44268.1|44228.1|44133.9|44093.9|44292.4|44252.4|44112.7|44072.7|910
1700232000000|2023-11-17 14:40:00|44134.3|44094.3|44158|44118|44258.8|44218.8|44034.2|43994.2|540
1700232300000|2023-11-17 14:45:00|44157.7|44117.7|44119.5|44079.5|44198.8|44158.8|44057.6|44017.6|294
1700232600000|2023-11-17 14:50:00|44124.5|44084.5|44098.7|44058.7|44134.5|44094.5|44038.8|43998.8|253
1700232900000|2023-11-17 14:55:00|44098.3|44058.3|44129.4|44089.4|44160.6|44120.6|44093.7|44053.7|241
1700233200000|2023-11-17 15:00:00|44134.1|44094.1|44162.9|44122.9|44218.6|44178.6|44099|44059|188
1700233500000|2023-11-17 15:05:00|44172.9|44132.9|44263.2|44223.2|44282.8|44242.8|44112.1|44072.1|195
1700233800000|2023-11-17 15:10:00|44248.2|44208.2|44224.3|44184.3|44278.9|44238.9|44199.3|44159.3|190
1700234100000|2023-11-17 15:15:00|44223.9|44183.9|44192.7|44152.7|44239.3|44199.3|44117|44077|252
1700234400000|2023-11-17 15:20:00|44182.7|44142.7|44196.9|44156.9|44228|44188|44161.5|44121.5|165
1700234700000|2023-11-17 15:25:00|44201.9|44161.9|44212.6|44172.6|44226.9|44186.9|44146.1|44106.1|163
1700235000000|2023-11-17 15:30:00|44213.4|44173.4|44141.4|44101.4|44228.3|44188.3|44136|44096|303
1700235300000|2023-11-17 15:35:00|44146|44106|44187.9|44147.9|44228.3|44188.3|44131.4|44091.4|205
1700235600000|2023-11-17 15:40:00|44183.3|44143.3|44170.1|44130.1|44183.3|44143.3|44107.5|44067.5|185
1700235900000|2023-11-17 15:45:00|44174.8|44134.8|44341.2|44301.2|44371.6|44331.6|44164.8|44124.8|440
1700236200000|2023-11-17 15:50:00|44341.6|44301.6|44349.7|44309.7|44402.4|44362.4|44314.7|44274.7|195
1700236500000|2023-11-17 15:55:00|44350|44310|44314.2|44274.2|44375.4|44335.4|44304.6|44264.6|207
1700236800000|2023-11-17 16:00:00|44319.2|44279.2|44305.3|44265.3|44360|44320|44290.3|44250.3|84
1700237100000|2023-11-17 16:05:00|44304.9|44264.9|44290.3|44250.3|44335.3|44295.3|44264.5|44224.5|91
1700237400000|2023-11-17 16:10:00|44285.7|44245.7|44176.4|44136.4|44301|44261|44176.4|44136.4|200
1700237700000|2023-11-17 16:15:00|44177.9|44137.9|44060.9|44020.9|44227.1|44187.1|44060.9|44020.9|257
1700238000000|2023-11-17 16:20:00|44065.5|44025.5|43947.4|43907.4|44080.9|44040.9|43942|43902|268
1700238300000|2023-11-17 16:25:00|43952|43912|44048.5|44008.5|44058.9|44018.9|43932.4|43892.4|391
1700238600000|2023-11-17 16:30:00|44048.9|44008.9|44131.9|44091.9|44151.9|44111.9|44043.9|44003.9|154
1700238900000|2023-11-17 16:35:00|44131.5|44091.5|44203.4|44163.4|44222.3|44182.3|44116.2|44076.2|241
1700239200000|2023-11-17 16:40:00|44198.4|44158.4|44103.3|44063.3|44208.4|44168.4|44103.3|44063.3|105
1700239500000|2023-11-17 16:45:00|44098.7|44058.7|44112.5|44072.5|44153.3|44113.3|44098.7|44058.7|190
1700239800000|2023-11-17 16:50:00|44112.9|44072.9|44143.7|44103.7|44162.1|44122.1|44112.9|44072.9|206
1700240100000|2023-11-17 16:55:00|44164.1|44124.1|44134.8|44094.8|44165.5|44125.5|44058.3|44018.3|275
1700240400000|2023-11-17 17:00:00|44139.4|44099.4|44124.3|44084.3|44170.1|44130.1|44064.7|44024.7|99
1700240700000|2023-11-17 17:05:00|44119.3|44079.3|44070|44030|44119.3|44079.3|44033.9|43993.9|156
1700241000000|2023-11-17 17:10:00|44074.7|44034.7|44070.8|44030.8|44140|44100|44065.8|44025.8|97
1700241300000|2023-11-17 17:15:00|44070.4|44030.4|44018|43978|44070.4|44030.4|44008.8|43968.8|132
1700241600000|2023-11-17 17:20:00|44013.4|43973.4|43966.1|43926.1|44031.9|43991.9|43955.7|43915.7|230
1700241900000|2023-11-17 17:25:00|43970.7|43930.7|44056.8|44016.8|44056.8|44016.8|43946.5|43906.5|163
1700242200000|2023-11-17 17:30:00|44061.8|44021.8|44054.5|44014.5|44066.8|44026.8|44029.5|43989.5|194
1700242500000|2023-11-17 17:35:00|44054.9|44014.9|44086.8|44046.8|44132.5|44092.5|44039.5|43999.5|211
1700242800000|2023-11-17 17:40:00|44076.8|44036.8|44062.9|44022.9|44107.1|44067.1|44056|44016|235
1700243100000|2023-11-17 17:45:00|44067.5|44027.5|44013.2|43973.2|44072.5|44032.5|43988.2|43948.2|116
1700243400000|2023-11-17 17:50:00|44017.8|43977.8|44017.8|43977.8|44032.4|43992.4|44002.8|43962.8|89
1700243700000|2023-11-17 17:55:00|44017.4|43977.4|44018.9|43978.9|44038.9|43998.9|44003.1|43963.1|101
1700244000000|2023-11-17 18:00:00|44023.5|43983.5|44044.2|44004.2|44044.2|44004.2|44003.1|43963.1|144
1700244300000|2023-11-17 18:05:00|44028.4|43988.4|44084.9|44044.9|44094.9|44054.9|44022.7|43982.7|212
1700244600000|2023-11-17 18:10:00|44075.7|44035.7|43989.8|43949.8|44086|44046|43989.8|43949.8|117
1700244900000|2023-11-17 18:15:00|43989.5|43949.5|44033.3|43993.3|44033.3|43993.3|43970.2|43930.2|110
1700245200000|2023-11-17 18:20:00|44033.7|43993.7|43987.1|43947.1|44033.7|43993.7|43982.1|43942.1|243
1700245500000|2023-11-17 18:25:00|43992.1|43952.1|43922.1|43882.1|44002.1|43962.1|43910.2|43870.2|235
1700245800000|2023-11-17 18:30:00|43927.1|43887.1|43924.7|43884.7|43944.4|43904.4|43869.8|43829.8|296
1700246100000|2023-11-17 18:35:00|43920.1|43880.1|43788.6|43748.6|43929.7|43889.7|43773.6|43733.6|170
1700246400000|2023-11-17 18:40:00|43779.3|43739.3|43846.6|43806.6|43865.9|43825.9|43753.2|43713.2|613
1700246700000|2023-11-17 18:45:00|43851.2|43811.2|43790.8|43750.8|43876.2|43836.2|43780.4|43740.4|281
1700247000000|2023-11-17 18:50:00|43795.8|43755.8|43839.2|43799.2|43849.2|43809.2|43771.9|43731.9|322
1700247300000|2023-11-17 18:55:00|43849.2|43809.2|43889.1|43849.1|43899.9|43859.9|43838|43798|220
1700247600000|2023-11-17 19:00:00|43889.5|43849.5|43787.2|43747.2|43898.7|43858.7|43766.8|43726.8|335
1700247900000|2023-11-17 19:05:00|43792.2|43752.2|43746.8|43706.8|43797.6|43757.6|43712.2|43672.2|546
1700248200000|2023-11-17 19:10:00|43751.4|43711.4|43787.4|43747.4|43832|43792|43717.1|43677.1|612
1700248500000|2023-11-17 19:15:00|43786.6|43746.6|43892.3|43852.3|43893.1|43853.1|43711.6|43671.6|812
1700442000000|2023-11-20 01:00:00|43503.6|43463.6|43112.2|43072.2|43578.9|43538.9|43066.3|43026.3|529
1700442300000|2023-11-20 01:05:00|43121.9|43081.9|42964.6|42924.6|43160.4|43120.4|42951|42911|209
1700442600000|2023-11-20 01:10:00|42950.7|42910.7|42782.2|42742.2|43021|42981|42750.5|42710.5|541
1700442900000|2023-11-20 01:15:00|42777.5|42737.5|42780.8|42740.8|42810.5|42770.5|42716.1|42676.1|213
1700443200000|2023-11-20 01:20:00|42781|42741|42686.3|42646.3|42810.5|42770.5|42629.3|42589.3|339
1700443500000|2023-11-20 01:25:00|42675.4|42635.4|42843.8|42803.8|42868.5|42828.5|42635.4|42595.4|132
1700443800000|2023-11-20 01:30:00|42839.1|42799.1|42747.3|42707.3|42839.1|42799.1|42722.9|42682.9|95
1700444100000|2023-11-20 01:35:00|42762|42722|42826.7|42786.7|42826.7|42786.7|42762|42722|63
1700444400000|2023-11-20 01:40:00|42832.9|42792.9|42913.7|42873.7|42933.1|42893.1|42832.9|42792.9|69
1700444700000|2023-11-20 01:45:00|42909.2|42869.2|43034.2|42994.2|43043.6|43003.6|42909.2|42869.2|81
1700445000000|2023-11-20 01:50:00|43028.9|42988.9|43063|43023|43063|43023|43019.2|42979.2|92
1700445300000|2023-11-20 01:55:00|43063.3|43023.3|43228.5|43188.5|43234.1|43194.1|43058.3|43018.3|96
1700445600000|2023-11-20 02:00:00|43233.8|43193.8|43342.9|43302.9|43343.2|43303.2|43193.2|43153.2|60
1700445900000|2023-11-20 02:05:00|43338.2|43298.2|43190.6|43150.6|43352.9|43312.9|43170.9|43130.9|63
1700446200000|2023-11-20 02:10:00|43215.6|43175.6|43312.2|43272.2|43371.4|43331.4|43210.9|43170.9|49
1700446500000|2023-11-20 02:15:00|43302.5|43262.5|43287.2|43247.2|43342.2|43302.2|43267.2|43227.2|22
1700446800000|2023-11-20 02:20:00|43282.5|43242.5|43282.2|43242.2|43302.5|43262.5|43267.5|43227.5|18
1700447100000|2023-11-20 02:25:00|43291.9|43251.9|43342.1|43302.1|43357.1|43317.1|43291.9|43251.9|16
1700447400000|2023-11-20 02:30:00|43342.4|43302.4|43370.9|43330.9|43380.7|43340.7|43341|43301|50
1700447700000|2023-11-20 02:35:00|43366.2|43326.2|43392.6|43352.6|43402|43362|43351.5|43311.5|29
1700448000000|2023-11-20 02:40:00|43387.9|43347.9|43373.1|43333.1|43387.9|43347.9|43357.8|43317.8|26
1700448300000|2023-11-20 02:45:00|43383.1|43343.1|43383.3|43343.3|43397.8|43357.8|43363.1|43323.1|16
1700448600000|2023-11-20 02:50:00|43388|43348|43453|43413|43457.7|43417.7|43378.6|43338.6|50
1700448900000|2023-11-20 02:55:00|43452.7|43412.7|43393.2|43353.2|43476.6|43436.6|43393.2|43353.2|26
1700449200000|2023-11-20 03:00:00|43403.5|43363.5|43397.9|43357.9|43432.4|43392.4|43388.2|43348.2|11
1700449500000|2023-11-20 03:05:00|43397.6|43357.6|43377.6|43337.6|43397.6|43357.6|43377.6|43337.6|4
1700449800000|2023-11-20 03:10:00|43377.3|43337.3|43362.5|43322.5|43387.9|43347.9|43362.5|43322.5|4
1700450100000|2023-11-20 03:15:00|43367.2|43327.2|43403.1|43363.1|43408.1|43368.1|43347.2|43307.2|12
1700450400000|2023-11-20 03:20:00|43403|43363|43387.4|43347.4|43408|43368|43362.5|43322.5|24
1700450700000|2023-11-20 03:25:00|43397.2|43357.2|43401.6|43361.6|43441|43401|43377.4|43337.4|28
1700451000000|2023-11-20 03:30:00|43401.5|43361.5|43380.4|43340.4|43401.5|43361.5|43375.7|43335.7|19
1700451300000|2023-11-20 03:35:00|43380.7|43340.7|43305.6|43265.6|43380.7|43340.7|43301.2|43261.2|21
1700451600000|2023-11-20 03:40:00|43300.9|43260.9|43271.4|43231.4|43300.9|43260.9|43266.4|43226.4|50
1700451900000|2023-11-20 03:45:00|43276.1|43236.1|43350.8|43310.8|43350.8|43310.8|43271.1|43231.1|20
1700452200000|2023-11-20 03:50:00|43360.8|43320.8|43459.6|43419.6|43489.9|43449.9|43360.8|43320.8|33
1700452500000|2023-11-20 03:55:00|43450.2|43410.2|43434.6|43394.6|43469.6|43429.6|43434.3|43394.3|24
1700452800000|2023-11-20 04:00:00|43444.6|43404.6|43440.1|43400.1|43449.6|43409.6|43434.8|43394.8|10
1700453100000|2023-11-20 04:05:00|43440.4|43400.4|43455.1|43415.1|43455.1|43415.1|43420.6|43380.6|4
1700453400000|2023-11-20 04:10:00|43450.1|43410.1|43496.7|43456.7|43511.4|43471.4|43440.6|43400.6|23
1700453700000|2023-11-20 04:15:00|43501.4|43461.4|43486.1|43446.1|43512|43472|43470.5|43430.5|27
1700454000000|2023-11-20 04:20:00|43481.4|43441.4|43450.5|43410.5|43481.4|43441.4|43445.8|43405.8|11
1700454300000|2023-11-20 04:25:00|43445.8|43405.8|43445.4|43405.4|43460.7|43420.7|43440.4|43400.4|3
1700454600000|2023-11-20 04:30:00|43445.2|43405.2|43475.9|43435.9|43486.5|43446.5|43440.4|43400.4|10
1700454900000|2023-11-20 04:35:00|43475.4|43435.4|43476.7|43436.7|43481.8|43441.8|43456.5|43416.5|14
1700455200000|2023-11-20 04:40:00|43471.7|43431.7|43447.5|43407.5|43486.4|43446.4|43437|43397|15
1700455500000|2023-11-20 04:45:00|43442.5|43402.5|43427.2|43387.2|43452.2|43412.2|43422.5|43382.5|3
1700455800000|2023-11-20 04:50:00|43431.9|43391.9|43426.9|43386.9|43431.9|43391.9|43426.9|43386.9|0
1700456100000|2023-11-20 04:55:00|43436.6|43396.6|43436.8|43396.8|43456.3|43416.3|43436.6|43396.6|0
1700456400000|2023-11-20 05:00:00|43432.1|43392.1|43427.3|43387.3|43436.8|43396.8|43426.8|43386.8|0
1700456700000|2023-11-20 05:05:00|43432.1|43392.1|43422.3|43382.3|43432.1|43392.1|43422.3|43382.3|0
1700457000000|2023-11-20 05:10:00|43427|43387|43411.7|43371.7|43427.3|43387.3|43401.7|43361.7|4
1700457300000|2023-11-20 05:15:00|43406.7|43366.7|43396.4|43356.4|43411.7|43371.7|43396.4|43356.4|3
1700457600000|2023-11-20 05:20:00|43396.6|43356.6|43421.9|43381.9|43431.6|43391.6|43396.4|43356.4|6
1700457900000|2023-11-20 05:25:00|43421.6|43381.6|43391.5|43351.5|43431.3|43391.3|43391.3|43351.3|6
1700458200000|2023-11-20 05:30:00|43401.3|43361.3|43446.5|43406.5|43446.8|43406.8|43391.5|43351.5|9
1700458500000|2023-11-20 05:35:00|43446.8|43406.8|43441.7|43401.7|43461.8|43421.8|43441.7|43401.7|4
1700458800000|2023-11-20 05:40:00|43437|43397|43457|43417|43461.7|43421.7|43432.2|43392.2|0
1700459100000|2023-11-20 05:45:00|43456.4|43416.4|43456.9|43416.9|43471.4|43431.4|43446.9|43406.9|2
1700459400000|2023-11-20 05:50:00|43446.6|43406.6|43446.9|43406.9|43471.1|43431.1|43446.6|43406.6|2
1700459700000|2023-11-20 05:55:00|43451.6|43411.6|43396|43356|43451.6|43411.6|43391.5|43351.5|1
1700460000000|2023-11-20 06:00:00|43386.5|43346.5|43415.9|43375.9|43421|43381|43386.5|43346.5|1
1700460300000|2023-11-20 06:05:00|43420.7|43380.7|43441.4|43401.4|43446.2|43406.2|43410.9|43370.9|2
1700460600000|2023-11-20 06:10:00|43441.2|43401.2|43436.7|43396.7|43460.9|43420.9|43436.4|43396.4|0
1700460900000|2023-11-20 06:15:00|43441.4|43401.4|43456.9|43416.9|43471.4|43431.4|43436.4|43396.4|22
1700461200000|2023-11-20 06:20:00|43452.2|43412.2|43446.3|43406.3|43531.3|43491.3|43436.3|43396.3|13
1700461500000|2023-11-20 06:25:00|43441.6|43401.6|43426.8|43386.8|43466.3|43426.3|43416.5|43376.5|7
1700461800000|2023-11-20 06:30:00|43421.5|43381.5|43456.2|43416.2|43462|43422|43411.5|43371.5|12
1700462100000|2023-11-20 06:35:00|43451.5|43411.5|43348.7|43308.7|43476.2|43436.2|43344.5|43304.5|28
1700462400000|2023-11-20 06:40:00|43349|43309|43292.5|43252.5|43358.7|43318.7|43282.8|43242.8|35
1700462700000|2023-11-20 06:45:00|43292.3|43252.3|43363.9|43323.9|43388.9|43348.9|43282.8|43242.8|26
1700463000000|2023-11-20 06:50:00|43359.1|43319.1|43338.5|43298.5|43399.1|43359.1|43338.5|43298.5|21
1700463300000|2023-11-20 06:55:00|43338.8|43298.8|43343.8|43303.8|43348.8|43308.8|43318.3|43278.3|25
1700463600000|2023-11-20 07:00:00|43338.8|43298.8|43339.6|43299.6|43339.6|43299.6|43278.5|43238.5|14
1700463900000|2023-11-20 07:05:00|43339.8|43299.8|43324.5|43284.5|43355.9|43315.9|43315.1|43275.1|13
1700464200000|2023-11-20 07:10:00|43319.8|43279.8|43243.6|43203.6|43334|43294|43238.9|43198.9|24
1700464500000|2023-11-20 07:15:00|43243.9|43203.9|43233.9|43193.9|43278.9|43238.9|43228.6|43188.6|16
1700464800000|2023-11-20 07:20:00|43229.1|43189.1|43239.4|43199.4|43249.1|43209.1|43224.1|43184.1|19
1700465100000|2023-11-20 07:25:00|43244.1|43204.1|43244.1|43204.1|43249.1|43209.1|43239.4|43199.4|7
1700465400000|2023-11-20 07:30:00|43244|43204|43235.9|43195.9|43249.3|43209.3|43220.4|43180.4|32
1700465700000|2023-11-20 07:35:00|43235.6|43195.6|43150.1|43110.1|43235.6|43195.6|43150.1|43110.1|20
1700466000000|2023-11-20 07:40:00|43150.3|43110.3|43139.5|43099.5|43165|43125|43109.7|43069.7|54
1700466300000|2023-11-20 07:45:00|43129.7|43089.7|43145.5|43105.5|43150.5|43110.5|43115|43075|16
1700466600000|2023-11-20 07:50:00|43150.2|43110.2|43130.2|43090.2|43150.2|43110.2|43110.2|43070.2|13
1700466900000|2023-11-20 07:55:00|43135.2|43095.2|43161.2|43121.2|43166|43126|43125.4|43085.4|13
1700467200000|2023-11-20 08:00:00|43151.2|43111.2|43114.8|43074.8|43170.9|43130.9|43110.1|43070.1|13
1700467500000|2023-11-20 08:05:00|43119.5|43079.5|43099.8|43059.8|43135.1|43095.1|43099.8|43059.8|35
1700467800000|2023-11-20 08:10:00|43104.5|43064.5|43110|43070|43124.5|43084.5|43099.5|43059.5|14
1700468100000|2023-11-20 08:15:00|43105.3|43065.3|43104.7|43064.7|43115.2|43075.2|43079.7|43039.7|24
1700468400000|2023-11-20 08:20:00|43090.2|43050.2|43105.2|43065.2|43115.2|43075.2|43089.9|43049.9|15
1700468700000|2023-11-20 08:25:00|43100.2|43060.2|43089.6|43049.6|43104.9|43064.9|43075.2|43035.2|28
1700469000000|2023-11-20 08:30:00|43084.9|43044.9|43134.8|43094.8|43145.1|43105.1|43084.8|43044.8|44
1700469300000|2023-11-20 08:35:00|43130.1|43090.1|43179.8|43139.8|43189.8|43149.8|43104.5|43064.5|41
1700469600000|2023-11-20 08:40:00|43189.5|43149.5|43130.3|43090.3|43195|43155|43130.3|43090.3|26
1700469900000|2023-11-20 08:45:00|43120|43080|43134.7|43094.7|43134.7|43094.7|43095.2|43055.2|29
1700470200000|2023-11-20 08:50:00|43149.7|43109.7|43194.9|43154.9|43199.6|43159.6|43140.2|43100.2|10
1700470500000|2023-11-20 08:55:00|43184.9|43144.9|43260.1|43220.1|43260.4|43220.4|43180.1|43140.1|49
1700470800000|2023-11-20 09:00:00|43255.1|43215.1|43280.6|43240.6|43370.9|43330.9|43240.1|43200.1|82
1700471100000|2023-11-20 09:05:00|43285.3|43245.3|43264.8|43224.8|43300.1|43260.1|43260|43220|22
1700471400000|2023-11-20 09:10:00|43260|43220|43269.7|43229.7|43314.7|43274.7|43220.3|43180.3|24
1700471700000|2023-11-20 09:15:00|43280|43240|43304.9|43264.9|43309.9|43269.9|43259.7|43219.7|33
1700472000000|2023-11-20 09:20:00|43299.9|43259.9|43309.6|43269.6|43335.4|43295.4|43284.9|43244.9|37
1700472300000|2023-11-20 09:25:00|43309.9|43269.9|43309.8|43269.8|43324.6|43284.6|43289.8|43249.8|11
1700472600000|2023-11-20 09:30:00|43314.6|43274.6|43298.7|43258.7|43319.6|43279.6|43283.7|43243.7|21
1700472900000|2023-11-20 09:35:00|43299|43259|43248.7|43208.7|43313.7|43273.7|43238.9|43198.9|26
1700473200000|2023-11-20 09:40:00|43258.7|43218.7|43249.4|43209.4|43299.2|43259.2|43219.2|43179.2|41
1700473500000|2023-11-20 09:45:00|43249.7|43209.7|43199.9|43159.9|43269.7|43229.7|43185.2|43145.2|17
1700473800000|2023-11-20 09:50:00|43195.2|43155.2|43199.1|43159.1|43204.9|43164.9|43160.2|43120.2|42
1700474100000|2023-11-20 09:55:00|43199.3|43159.3|43204.8|43164.8|43209.6|43169.6|43189.9|43149.9|7
1700474400000|2023-11-20 10:00:00|43204.3|43164.3|43164.8|43124.8|43209.3|43169.3|43150|43110|20
1700474700000|2023-11-20 10:05:00|43164.5|43124.5|43164.2|43124.2|43194.5|43154.5|43154.2|43114.2|17
1700475000000|2023-11-20 10:10:00|43169.5|43129.5|43219.9|43179.9|43234.7|43194.7|43169.5|43129.5|19
1700475300000|2023-11-20 10:15:00|43229.4|43189.4|43209.9|43169.9|43239.4|43199.4|43209.9|43169.9|4
1700475600000|2023-11-20 10:20:00|43204.6|43164.6|43219.3|43179.3|43229.4|43189.4|43204.6|43164.6|2
1700475900000|2023-11-20 10:25:00|43219.6|43179.6|43244.5|43204.5|43244.5|43204.5|43204.6|43164.6|5
1700476200000|2023-11-20 10:30:00|43239.8|43199.8|43239.5|43199.5|43244.8|43204.8|43239.3|43199.3|1
1700476500000|2023-11-20 10:35:00|43239.2|43199.2|43306.1|43266.1|43315.8|43275.8|43239.2|43199.2|50
1700476800000|2023-11-20 10:40:00|43306.3|43266.3|43275.5|43235.5|43315.8|43275.8|43260.7|43220.7|26
1700477100000|2023-11-20 10:45:00|43270.7|43230.7|43185.4|43145.4|43275.5|43235.5|43170.4|43130.4|14
1700477400000|2023-11-20 10:50:00|43180.7|43140.7|43220.1|43180.1|43229.9|43189.9|43180.7|43140.7|36
1700477700000|2023-11-20 10:55:00|43220.4|43180.4|43159.5|43119.5|43225.4|43185.4|43140.1|43100.1|60
1700478000000|2023-11-20 11:00:00|43154.8|43114.8|43205.3|43165.3|43205.3|43165.3|43140.3|43100.3|33
1700478300000|2023-11-20 11:05:00|43205.5|43165.5|43230|43190|43240.5|43200.5|43200|43160|21
1700478600000|2023-11-20 11:10:00|43225.2|43185.2|43155.2|43115.2|43240.5|43200.5|43134.9|43094.9|33
1700478900000|2023-11-20 11:15:00|43149.9|43109.9|43149.9|43109.9|43165.4|43125.4|43110.4|43070.4|25
1700479200000|2023-11-20 11:20:00|43145.1|43105.1|43190.1|43150.1|43200.1|43160.1|43145.1|43105.1|6
1700479500000|2023-11-20 11:25:00|43194.8|43154.8|43189.8|43149.8|43230.3|43190.3|43179.8|43139.8|16
1700479800000|2023-11-20 11:30:00|43190|43150|43190.3|43150.3|43210.3|43170.3|43175|43135|9
1700480100000|2023-11-20 11:35:00|43195|43155|43210.2|43170.2|43210.2|43170.2|43190.2|43150.2|19
1700480400000|2023-11-20 11:40:00|43210.5|43170.5|43180.7|43140.7|43220.7|43180.7|43160.7|43120.7|16
1700480700000|2023-11-20 11:45:00|43190.2|43150.2|43200.6|43160.6|43210.7|43170.7|43170.1|43130.1|4
1700481000000|2023-11-20 11:50:00|43190.6|43150.6|43191.1|43151.1|43211.7|43171.7|43180.6|43140.6|11
1700481300000|2023-11-20 11:55:00|43191.4|43151.4|43181.3|43141.3|43201.4|43161.4|43171.4|43131.4|17
1700481600000|2023-11-20 12:00:00|43176.6|43136.6|43170|43130|43191.3|43151.3|43155.2|43115.2|23
1700481900000|2023-11-20 12:05:00|43175|43135|43184.9|43144.9|43189.9|43149.9|43155.2|43115.2|3
1700482200000|2023-11-20 12:10:00|43185.2|43145.2|43155.1|43115.1|43189.9|43149.9|43150.4|43110.4|8
1700482500000|2023-11-20 12:15:00|43150.4|43110.4|43185.1|43145.1|43195.4|43155.4|43150.4|43110.4|17
1700482800000|2023-11-20 12:20:00|43185.4|43145.4|43190.3|43150.3|43215.1|43175.1|43185.3|43145.3|17
1700483100000|2023-11-20 12:25:00|43195.3|43155.3|43200|43160|43205.3|43165.3|43175.3|43135.3|14
1700483400000|2023-11-20 12:30:00|43199.7|43159.7|43220.2|43180.2|43260.5|43220.5|43190.2|43150.2|34
1700483700000|2023-11-20 12:35:00|43225.2|43185.2|43174.9|43134.9|43225.2|43185.2|43160.2|43120.2|83
1700484000000|2023-11-20 12:40:00|43179.6|43139.6|43240.6|43200.6|43275.4|43235.4|43155.1|43115.1|80
1700484300000|2023-11-20 12:45:00|43240.4|43200.4|43250.1|43210.1|43270.6|43230.6|43214.8|43174.8|28
1700484600000|2023-11-20 12:50:00|43249.8|43209.8|43290|43250|43295|43255|43230.1|43190.1|31
1700484900000|2023-11-20 12:55:00|43290.3|43250.3|43285|43245|43305|43265|43275|43235|63
1700485200000|2023-11-20 13:00:00|43280|43240|43462|43422|43488.6|43448.6|43280|43240|162
1700485500000|2023-11-20 13:05:00|43462.3|43422.3|43392|43352|43503.1|43463.1|43376.7|43336.7|67
1700485800000|2023-11-20 13:10:00|43391.7|43351.7|43502.7|43462.7|43508.2|43468.2|43377.2|43337.2|66
1700486100000|2023-11-20 13:15:00|43502.4|43462.4|43457.1|43417.1|43547.7|43507.7|43457.1|43417.1|126
1700486400000|2023-11-20 13:20:00|43461.9|43421.9|43387.6|43347.6|43501.9|43461.9|43362.6|43322.6|35
1700486700000|2023-11-20 13:25:00|43387.4|43347.4|43373.4|43333.4|43403.4|43363.4|43332.9|43292.9|65
1700487000000|2023-11-20 13:30:00|43368.6|43328.6|43509.1|43469.1|43538.1|43498.1|43333.1|43293.1|72
1700487300000|2023-11-20 13:35:00|43504.4|43464.4|43523.3|43483.3|43523.3|43483.3|43458.8|43418.8|77
1700487600000|2023-11-20 13:40:00|43528.3|43488.3|43373|43333|43563.8|43523.8|43362.7|43322.7|141
1700490600000|2023-11-20 14:30:00|43407.8|43367.8|43325.6|43285.6|43727|43687|43315.4|43275.4|874
1700490900000|2023-11-20 14:35:00|43335.4|43295.4|43416.4|43376.4|43426.4|43386.4|43190.6|43150.6|608
1700491200000|2023-11-20 14:40:00|43421.1|43381.1|43712.6|43672.6|43792.9|43752.9|43396.4|43356.4|834
1700491500000|2023-11-20 14:45:00|43717.6|43677.6|43575.8|43535.8|43752.6|43712.6|43565.5|43525.5|225
1700491800000|2023-11-20 14:50:00|43566.3|43526.3|43416|43376|43576.3|43536.3|43416|43376|267
1700492100000|2023-11-20 14:55:00|43416.2|43376.2|43345.7|43305.7|43441|43401|43340.7|43300.7|244
1700492400000|2023-11-20 15:00:00|43350.4|43310.4|43324.1|43284.1|43375.7|43335.7|43270.7|43230.7|185
1700492700000|2023-11-20 15:05:00|43339.3|43299.3|43329.3|43289.3|43359.8|43319.8|43294.3|43254.3|97
1700493000000|2023-11-20 15:10:00|43334|43294|43344.2|43304.2|43379|43339|43279.5|43239.5|132
1700493300000|2023-11-20 15:15:00|43339.5|43299.5|43314.4|43274.4|43399.7|43359.7|43299.7|43259.7|130
1700493600000|2023-11-20 15:20:00|43299.2|43259.2|43339.7|43299.7|43379.7|43339.7|43288.9|43248.9|143
1700493900000|2023-11-20 15:25:00|43334.7|43294.7|43349.6|43309.6|43439.4|43399.4|43304.1|43264.1|211
1700494200000|2023-11-20 15:30:00|43354.4|43314.4|43489.3|43449.3|43529.6|43489.6|43354.4|43314.4|191
1700494500000|2023-11-20 15:35:00|43494.3|43454.3|43403.7|43363.7|43529|43489|43368.7|43328.7|142
1700494800000|2023-11-20 15:40:00|43403.5|43363.5|43471.3|43431.3|43501.3|43461.3|43378.7|43338.7|172
1700495100000|2023-11-20 15:45:00|43466.6|43426.6|43436.5|43396.5|43471.3|43431.3|43401|43361|124
1700495400000|2023-11-20 15:50:00|43436.2|43396.2|43431.2|43391.2|43450.9|43410.9|43406.2|43366.2|55
1700495700000|2023-11-20 15:55:00|43435.9|43395.9|43532.2|43492.2|43532.2|43492.2|43421.2|43381.2|75
1700496000000|2023-11-20 16:00:00|43527.2|43487.2|43597.1|43557.1|43597.4|43557.4|43487.4|43447.4|251
1700496300000|2023-11-20 16:05:00|43602.4|43562.4|43552.1|43512.1|43602.4|43562.4|43447.1|43407.1|109
1700496600000|2023-11-20 16:10:00|43552.4|43512.4|43621.5|43581.5|43621.5|43581.5|43487.1|43447.1|148
1700496900000|2023-11-20 16:15:00|43616.8|43576.8|43484.9|43444.9|43657.3|43617.3|43469.4|43429.4|367
1700497200000|2023-11-20 16:20:00|43484.7|43444.7|43503.8|43463.8|43539.1|43499.1|43449.1|43409.1|100
1700497500000|2023-11-20 16:25:00|43504.1|43464.1|43479.1|43439.1|43509.4|43469.4|43443.8|43403.8|121
1700497800000|2023-11-20 16:30:00|43478.8|43438.8|43514.3|43474.3|43519.3|43479.3|43449|43409|95
1700498100000|2023-11-20 16:35:00|43514|43474|43519|43479|43548.7|43508.7|43479|43439|62
1700498400000|2023-11-20 16:40:00|43523.7|43483.7|43608.7|43568.7|43608.9|43568.9|43503.4|43463.4|74
1700498700000|2023-11-20 16:45:00|43588.7|43548.7|43703.9|43663.9|43719.4|43679.4|43588.7|43548.7|290
1700499000000|2023-11-20 16:50:00|43699.1|43659.1|43789.3|43749.3|43799.4|43759.4|43684.1|43644.1|295
1700499300000|2023-11-20 16:55:00|43789.1|43749.1|43769.6|43729.6|43794.1|43754.1|43714.6|43674.6|91
1700499600000|2023-11-20 17:00:00|43764.6|43724.6|43808.7|43768.7|43809|43769|43759|43719|116
1700499900000|2023-11-20 17:05:00|43808.5|43768.5|43878.2|43838.2|43878.4|43838.4|43782.9|43742.9|216
1700500200000|2023-11-20 17:10:00|43868.7|43828.7|43903.9|43863.9|43938.6|43898.6|43858.9|43818.9|222
1700500500000|2023-11-20 17:15:00|43899.2|43859.2|43939.6|43899.6|43949.1|43909.1|43889.2|43849.2|162
1700500800000|2023-11-20 17:20:00|43939.4|43899.4|43969.6|43929.6|43973.8|43933.8|43919.9|43879.9|168
1700501100000|2023-11-20 17:25:00|43974.6|43934.6|43889.5|43849.5|43999.6|43959.6|43879.5|43839.5|130
1700501400000|2023-11-20 17:30:00|43894.3|43854.3|43899.7|43859.7|43924.5|43884.5|43874.2|43834.2|85
1700501700000|2023-11-20 17:35:00|43904.5|43864.5|43919.2|43879.2|43929.2|43889.2|43894.5|43854.5|39
1700502000000|2023-11-20 17:40:00|43909.4|43869.4|44014.6|43974.6|44049.7|44009.7|43909.2|43869.2|164
1700502300000|2023-11-20 17:45:00|44009.9|43969.9|44000.4|43960.4|44049.6|44009.6|43979.9|43939.9|85
1700502600000|2023-11-20 17:50:00|44005.4|43965.4|44040.3|44000.3|44050.6|44010.6|43990.4|43950.4|178
1700502900000|2023-11-20 17:55:00|44040.6|44000.6|44106|44066|44151.6|44111.6|44010.1|43970.1|165
1700503200000|2023-11-20 18:00:00|44101|44061|44140.7|44100.7|44165.8|44125.8|44080.8|44040.8|120
1700503500000|2023-11-20 18:05:00|44136|44096|44180.4|44140.4|44195.4|44155.4|44131|44091|178
1700503800000|2023-11-20 18:10:00|44185.4|44145.4|44244.4|44204.4|44264.9|44224.9|44180.4|44140.4|236
1700504100000|2023-11-20 18:15:00|44239.1|44199.1|44239.6|44199.6|44259.3|44219.3|44224.6|44184.6|131
1700504400000|2023-11-20 18:20:00|44239.8|44199.8|44240|44200|44254.3|44214.3|44210.3|44170.3|83
1700504700000|2023-11-20 18:25:00|44240.3|44200.3|44339.7|44299.7|44350|44310|44230.3|44190.3|164
1700505000000|2023-11-20 18:30:00|44350|44310|44349.7|44309.7|44359.7|44319.7|44315.2|44275.2|222
1700505300000|2023-11-20 18:35:00|44349.9|44309.9|44379.9|44339.9|44410.2|44370.2|44349.7|44309.7|176
1700505600000|2023-11-20 18:40:00|44384.9|44344.9|44339.6|44299.6|44384.9|44344.9|44320.1|44280.1|139
1700505900000|2023-11-20 18:45:00|44339.8|44299.8|44300.6|44260.6|44349.6|44309.6|44270.8|44230.8|92
1700506200000|2023-11-20 18:50:00|44305.3|44265.3|44340.8|44300.8|44351.1|44311.1|44295|44255|243
1700506500000|2023-11-20 18:55:00|44341.3|44301.3|44381|44341|44411|44371|44341.3|44301.3|181
1700506800000|2023-11-20 19:00:00|44391|44351|44370.9|44330.9|44401|44361|44361|44321|220
1700507100000|2023-11-20 19:05:00|44375.7|44335.7|44380.4|44340.4|44400.9|44360.9|44360.9|44320.9|168
1700507400000|2023-11-20 19:10:00|44370.6|44330.6|44446.1|44406.1|44460.8|44420.8|44370.4|44330.4|760
1700507700000|2023-11-20 19:15:00|44450.8|44410.8|44575.5|44535.5|44575.5|44535.5|44431.3|44391.3|692
1700528400000|2023-11-21 01:00:00|44387.5|44347.5|44627.7|44587.7|44632.5|44592.5|44377.8|44337.8|201
1700528700000|2023-11-21 01:05:00|44618|44578|44627.4|44587.4|44662.7|44622.7|44572.9|44532.9|150
1700529000000|2023-11-21 01:10:00|44632.2|44592.2|44672.1|44632.1|44692.9|44652.9|44632.2|44592.2|46
1700529300000|2023-11-21 01:15:00|44672.4|44632.4|44712.6|44672.6|44731.9|44691.9|44672.1|44632.1|24
1700529600000|2023-11-21 01:20:00|44717.3|44677.3|44731.8|44691.8|44747.3|44707.3|44706.8|44666.8|87
1700529900000|2023-11-21 01:25:00|44742|44702|44782|44742|44797.5|44757.5|44727|44687|29
1700530200000|2023-11-21 01:30:00|44777.2|44737.2|44842.2|44802.2|44846.9|44806.9|44772.5|44732.5|45
1700530500000|2023-11-21 01:35:00|44841.9|44801.9|44866.9|44826.9|44872.1|44832.1|44821.7|44781.7|31
1700530800000|2023-11-21 01:40:00|44871.9|44831.9|44946.8|44906.8|44946.8|44906.8|44871.6|44831.6|36
1700531100000|2023-11-21 01:45:00|44942.1|44902.1|44922|44882|44961.6|44921.6|44917|44877|16
1700531400000|2023-11-21 01:50:00|44926.8|44886.8|44927.2|44887.2|44936.8|44896.8|44907.5|44867.5|12
1700531700000|2023-11-21 01:55:00|44932.5|44892.5|44956.9|44916.9|44962.4|44922.4|44932.5|44892.5|33
1700532000000|2023-11-21 02:00:00|44957.4|44917.4|44951.9|44911.9|44992.2|44952.2|44947.2|44907.2|37
1700532300000|2023-11-21 02:05:00|44947.1|44907.1|44972.8|44932.8|44977.6|44937.6|44946.9|44906.9|20
1700532600000|2023-11-21 02:10:00|44977.6|44937.6|44997.5|44957.5|45002.5|44962.5|44972.8|44932.8|12
1700532900000|2023-11-21 02:15:00|45012.3|44972.3|44992.5|44952.5|45012.3|44972.3|44977.2|44937.2|19
1700533200000|2023-11-21 02:20:00|44992.2|44952.2|44977.4|44937.4|44992.5|44952.5|44962.7|44922.7|13
1700533500000|2023-11-21 02:25:00|44977.2|44937.2|45007.9|44967.9|45022.9|44982.9|44972.7|44932.7|32
1700533800000|2023-11-21 02:30:00|45007.6|44967.6|44972.6|44932.6|45007.9|44967.9|44967.8|44927.8|10
1700534100000|2023-11-21 02:35:00|44967.8|44927.8|44978.2|44938.2|44983|44943|44958|44918|11
1700534400000|2023-11-21 02:40:00|44973.5|44933.5|44963.4|44923.4|44978.2|44938.2|44938.2|44898.2|16
1700534700000|2023-11-21 02:45:00|44958.2|44918.2|44978.1|44938.1|44978.1|44938.1|44948.2|44908.2|22
1700535000000|2023-11-21 02:50:00|44973.4|44933.4|45023.1|44983.1|45023.1|44983.1|44968.4|44928.4|10
1700535300000|2023-11-21 02:55:00|45018.3|44978.3|44993|44953|45027.8|44987.8|44992.8|44952.8|6
1700535600000|2023-11-21 03:00:00|44992.8|44952.8|44992.3|44952.3|44997.8|44957.8|44983.3|44943.3|12
1700535900000|2023-11-21 03:05:00|44987.5|44947.5|44987.5|44947.5|44997.5|44957.5|44982.3|44942.3|10
1700536200000|2023-11-21 03:10:00|44987.7|44947.7|44977.9|44937.9|44987.9|44947.9|44967.7|44927.7|27
1700536500000|2023-11-21 03:15:00|44978.1|44938.1|44982.9|44942.9|44993.1|44953.1|44977.9|44937.9|5
1700536800000|2023-11-21 03:20:00|44982.8|44942.8|44943|44903|44982.8|44942.8|44937.8|44897.8|27
1700537100000|2023-11-21 03:25:00|44947.8|44907.8|44967.8|44927.8|44972.8|44932.8|44947.8|44907.8|13
1700537400000|2023-11-21 03:30:00|44967.5|44927.5|44963.2|44923.2|44967.5|44927.5|44948.4|44908.4|33
1700537700000|2023-11-21 03:35:00|44968.2|44928.2|44992.7|44952.7|44992.7|44952.7|44963.2|44923.2|29
1700538000000|2023-11-21 03:40:00|44987.9|44947.9|44952.8|44912.8|44987.9|44947.9|44947.8|44907.8|17
1700538300000|2023-11-21 03:45:00|44962.8|44922.8|44963|44923|44963.3|44923.3|44953.1|44913.1|4
1700538600000|2023-11-21 03:50:00|44958.3|44918.3|44968.2|44928.2|44973.2|44933.2|44958.3|44918.3|0
1700538900000|2023-11-21 03:55:00|44958.2|44918.2|44973.2|44933.2|44973.2|44933.2|44958.2|44918.2|6
1700539200000|2023-11-21 04:00:00|44978.2|44938.2|44987.9|44947.9|44987.9|44947.9|44977.9|44937.9|14
1700539500000|2023-11-21 04:05:00|44983.1|44943.1|44968.1|44928.1|44983.1|44943.1|44968.1|44928.1|10
1700539800000|2023-11-21 04:10:00|44973.1|44933.1|44978|44938|44978|44938|44968.1|44928.1|3
1700540100000|2023-11-21 04:15:00|44973|44933|44983.2|44943.2|44983.2|44943.2|44968.5|44928.5|13
1700540400000|2023-11-21 04:20:00|44978.5|44938.5|44982.9|44942.9|44983.2|44943.2|44977.9|44937.9|22
1700540700000|2023-11-21 04:25:00|44983.2|44943.2|44987.9|44947.9|44992.9|44952.9|44982.9|44942.9|13
1700541000000|2023-11-21 04:30:00|44992.9|44952.9|44977.8|44937.8|44998.1|44958.1|44977.8|44937.8|19
1700541300000|2023-11-21 04:35:00|44977.6|44937.6|44957.5|44917.5|44977.6|44937.6|44957.5|44917.5|5
1700541600000|2023-11-21 04:40:00|44952.5|44912.5|44962.3|44922.3|44962.3|44922.3|44947.5|44907.5|7
1700541900000|2023-11-21 04:45:00|44962.2|44922.2|44957.4|44917.4|44967.2|44927.2|44952.2|44912.2|6
1700542200000|2023-11-21 04:50:00|44962.2|44922.2|44962.2|44922.2|44962.2|44922.2|44957.4|44917.4|0
1700542500000|2023-11-21 04:55:00|44962.1|44922.1|44972.1|44932.1|44982.1|44942.1|44962.1|44922.1|2
1700542800000|2023-11-21 05:00:00|44972.3|44932.3|44986.6|44946.6|44986.8|44946.8|44961.8|44921.8|4
1700543100000|2023-11-21 05:05:00|44986.8|44946.8|44986.8|44946.8|44991.6|44951.6|44981.6|44941.6|6
1700543400000|2023-11-21 05:10:00|44991.5|44951.5|44992|44952|44997|44957|44982|44942|5
1700543700000|2023-11-21 05:15:00|44991.9|44951.9|44986.9|44946.9|44996.9|44956.9|44986.7|44946.7|4
1700544000000|2023-11-21 05:20:00|44987.1|44947.1|44991.4|44951.4|44997.1|44957.1|44986.4|44946.4|20
1700544300000|2023-11-21 05:25:00|44986.6|44946.6|44996.8|44956.8|44996.8|44956.8|44986.6|44946.6|15
1700544600000|2023-11-21 05:30:00|44997.5|44957.5|44961.8|44921.8|45011.8|44971.8|44956.5|44916.5|27
1700544900000|2023-11-21 05:35:00|44961.5|44921.5|44946.5|44906.5|44961.5|44921.5|44926.3|44886.3|28
1700545200000|2023-11-21 05:40:00|44946.2|44906.2|44956.4|44916.4|44966.4|44926.4|44936.5|44896.5|3
1700545500000|2023-11-21 05:45:00|44941.2|44901.2|44941.6|44901.6|44951.2|44911.2|44936.4|44896.4|6
1700545800000|2023-11-21 05:50:00|44946.4|44906.4|44956.6|44916.6|44956.6|44916.6|44941.6|44901.6|1
1700546100000|2023-11-21 05:55:00|44951.8|44911.8|44956.3|44916.3|44957|44917|44941.3|44901.3|17
1700546400000|2023-11-21 06:00:00|44956.5|44916.5|44951.5|44911.5|44976.3|44936.3|44951.5|44911.5|0
1700546700000|2023-11-21 06:05:00|44956.2|44916.2|44946.2|44906.2|44966.2|44926.2|44936.4|44896.4|2
1700547000000|2023-11-21 06:10:00|44941.4|44901.4|44931.4|44891.4|44951.4|44911.4|44926.1|44886.1|4
1700547300000|2023-11-21 06:15:00|44936.4|44896.4|44916.1|44876.1|44941.4|44901.4|44906.1|44866.1|16
1700547600000|2023-11-21 06:20:00|44920.8|44880.8|44945.8|44905.8|44950.8|44910.8|44916.1|44876.1|7
1700547900000|2023-11-21 06:25:00|44945.6|44905.6|44946|44906|44966.2|44926.2|44936|44896|5
1700548200000|2023-11-21 06:30:00|44946.2|44906.2|44980.7|44940.7|44981|44941|44946|44906|9
1700548500000|2023-11-21 06:35:00|44980.9|44940.9|44950.2|44910.2|44991.2|44951.2|44945.4|44905.4|27
1700548800000|2023-11-21 06:40:00|44945.2|44905.2|44945.8|44905.8|44965.4|44925.4|44945.2|44905.2|9
1700549100000|2023-11-21 06:45:00|44950.6|44910.6|44960.6|44920.6|44975.4|44935.4|44945.3|44905.3|4
1700549400000|2023-11-21 06:50:00|44965.3|44925.3|44955.7|44915.7|44970.8|44930.8|44931|44891|9
1700549700000|2023-11-21 06:55:00|44960.5|44920.5|44990|44950|45000.7|44960.7|44951|44911|17
1700550000000|2023-11-21 07:00:00|44990.2|44950.2|44995.6|44955.6|45005.7|44965.7|44985.7|44945.7|13
1700550300000|2023-11-21 07:05:00|45010.4|44970.4|44986.1|44946.1|45030.6|44990.6|44985.6|44945.6|35
1700550600000|2023-11-21 07:10:00|44986.3|44946.3|44986|44946|44991.5|44951.5|44976.2|44936.2|3
1700550900000|2023-11-21 07:15:00|44981.2|44941.2|44976|44936|44991.2|44951.2|44970.7|44930.7|9
1700551200000|2023-11-21 07:20:00|44976.2|44936.2|44980.4|44940.4|44990.7|44950.7|44975.5|44935.5|6
1700551500000|2023-11-21 07:25:00|44980.2|44940.2|44969.7|44929.7|44995.2|44955.2|44964.9|44924.9|7
1700551800000|2023-11-21 07:30:00|44964.9|44924.9|44964.9|44924.9|44974.9|44934.9|44960.1|44920.1|5
1700552100000|2023-11-21 07:35:00|44969.6|44929.6|44940.1|44900.1|44969.9|44929.9|44940.1|44900.1|3
1700552400000|2023-11-21 07:40:00|44939.8|44899.8|44950|44910|44955|44915|44935.3|44895.3|1
1700552700000|2023-11-21 07:45:00|44960|44920|44944.7|44904.7|44960|44920|44944.7|44904.7|0
1700553000000|2023-11-21 07:50:00|44949.7|44909.7|44974.9|44934.9|44974.9|44934.9|44944.7|44904.7|6
1700553300000|2023-11-21 07:55:00|44970.1|44930.1|44974.9|44934.9|44979.6|44939.6|44965.1|44925.1|12
1700553600000|2023-11-21 08:00:00|44979.6|44939.6|45005.1|44965.1|45029.8|44989.8|44979.6|44939.6|38
1700553900000|2023-11-21 08:05:00|45009.8|44969.8|45009.8|44969.8|45029.8|44989.8|44995|44955|8
1700554200000|2023-11-21 08:10:00|45005|44965|44989.7|44949.7|45005|44965|44975|44935|2
1700554500000|2023-11-21 08:15:00|44995|44955|44975.1|44935.1|45004.7|44964.7|44975.1|44935.1|9
1700554800000|2023-11-21 08:20:00|44980.1|44940.1|44964.9|44924.9|44985.1|44945.1|44950.1|44910.1|7
1700555100000|2023-11-21 08:25:00|44960.1|44920.1|44989.6|44949.6|44994.8|44954.8|44955.3|44915.3|3
1700555400000|2023-11-21 08:30:00|44984.8|44944.8|45024.3|44984.3|45034.5|44994.5|44984.8|44944.8|19
1700555700000|2023-11-21 08:35:00|45029.1|44989.1|45024|44984|45029.3|44989.3|44999.7|44959.7|7
1700556000000|2023-11-21 08:40:00|45023.8|44983.8|45069.2|45029.2|45079|45039|45014.2|44974.2|15
1700556300000|2023-11-21 08:45:00|45074.2|45034.2|45089.4|45049.4|45094.4|45054.4|45034.4|44994.4|26
1700556600000|2023-11-21 08:50:00|45084.6|45044.6|45044.6|45004.6|45094.4|45054.4|45039.3|44999.3|20
1700556900000|2023-11-21 08:55:00|45049.3|45009.3|45019.3|44979.3|45049.3|45009.3|45019.3|44979.3|40
1700557200000|2023-11-21 09:00:00|45024.1|44984.1|44989.5|44949.5|45024.1|44984.1|44964.5|44924.5|28
1700557500000|2023-11-21 09:05:00|44989.7|44949.7|44974.6|44934.6|44989.7|44949.7|44954.7|44914.7|20
1700557800000|2023-11-21 09:10:00|44969.6|44929.6|44963.9|44923.9|44983.9|44943.9|44954.2|44914.2|16
1700558100000|2023-11-21 09:15:00|44959.1|44919.1|44983.9|44943.9|44984.3|44944.3|44959.1|44919.1|17
1700558400000|2023-11-21 09:20:00|44979.1|44939.1|44994.3|44954.3|44998.8|44958.8|44974.3|44934.3|10
1700558700000|2023-11-21 09:25:00|44984.3|44944.3|44999|44959|45014.2|44974.2|44979.3|44939.3|4
1700559000000|2023-11-21 09:30:00|44994.2|44954.2|44979.4|44939.4|45003.7|44963.7|44964.2|44924.2|8
1700559300000|2023-11-21 09:35:00|44984.2|44944.2|44974.1|44934.1|44989.4|44949.4|44964.4|44924.4|6
1700559600000|2023-11-21 09:40:00|44964.3|44924.3|44994.1|44954.1|44994.1|44954.1|44964.3|44924.3|11
1700559900000|2023-11-21 09:45:00|44989.3|44949.3|44989.3|44949.3|45004.1|44964.1|44984.3|44944.3|8
1700560200000|2023-11-21 09:50:00|44994.2|44954.2|44969.2|44929.2|45004.2|44964.2|44959.2|44919.2|11
1700560500000|2023-11-21 09:55:00|44964|44924|44958.5|44918.5|44979|44939|44923.5|44883.5|22
1700560800000|2023-11-21 10:00:00|44958.7|44918.7|44978.2|44938.2|44983.2|44943.2|44938.5|44898.5|5
1700561100000|2023-11-21 10:05:00|44978.4|44938.4|44988.1|44948.1|44993.2|44953.2|44978.1|44938.1|5
1700561400000|2023-11-21 10:10:00|44993.1|44953.1|44998.1|44958.1|45013.1|44973.1|44988.1|44948.1|16
1700561700000|2023-11-21 10:15:00|44998.3|44958.3|45042.8|45002.8|45042.8|45002.8|44998.3|44958.3|6
1700562000000|2023-11-21 10:20:00|45043|45003|45087.5|45047.5|45108|45068|45037.8|44997.8|23
1700562300000|2023-11-21 10:25:00|45082.8|45042.8|45072.9|45032.9|45088|45048|45063.2|45023.2|14
1700562600000|2023-11-21 10:30:00|45082.7|45042.7|45077.7|45037.7|45107.9|45067.9|45077.7|45037.7|18
1700562900000|2023-11-21 10:35:00|45137.9|45097.9|45108.1|45068.1|45137.9|45097.9|45097.6|45057.6|16
1700563200000|2023-11-21 10:40:00|45102.8|45062.8|45092.6|45052.6|45107.8|45067.8|45092.6|45052.6|11
1700563500000|2023-11-21 10:45:00|45082.8|45042.8|45093|45053|45098.2|45058.2|45082.8|45042.8|7
1700563800000|2023-11-21 10:50:00|45088.2|45048.2|45113.2|45073.2|45113.4|45073.4|45087.9|45047.9|26
1700564100000|2023-11-21 10:55:00|45112.9|45072.9|45093.1|45053.1|45113.2|45073.2|45077.7|45037.7|47
1700564400000|2023-11-21 11:00:00|45093.3|45053.3|45103.1|45063.1|45112.9|45072.9|45093.3|45053.3|5
1700564700000|2023-11-21 11:05:00|45102.8|45062.8|45087.6|45047.6|45102.8|45062.8|45072.8|45032.8|19
1700565000000|2023-11-21 11:10:00|45082.6|45042.6|45018|44978|45097.8|45057.8|44993.2|44953.2|22
1700565300000|2023-11-21 11:15:00|45013.2|44973.2|45008.4|44968.4|45022.7|44982.7|45003|44963|11
1700565600000|2023-11-21 11:20:00|45013.1|44973.1|44982.6|44942.6|45017.9|44977.9|44972.7|44932.7|26
1700565900000|2023-11-21 11:25:00|44982.4|44942.4|44997.8|44957.8|44997.8|44957.8|44972.2|44932.2|32
1700566200000|2023-11-21 11:30:00|45002.6|44962.6|45003|44963|45003|44963|44988|44948|4
1700566500000|2023-11-21 11:35:00|45007.8|44967.8|44997.7|44957.7|45022.7|44982.7|44983.2|44943.2|12
1700566800000|2023-11-21 11:40:00|44997.9|44957.9|45007.7|44967.7|45012.9|44972.9|44992.9|44952.9|27
1700567100000|2023-11-21 11:45:00|45002.9|44962.9|45012.6|44972.6|45012.6|44972.6|44997.4|44957.4|41
1700567400000|2023-11-21 11:50:00|45032.8|44992.8|45022.8|44982.8|45032.8|44992.8|44982.8|44942.8|16
1700567700000|2023-11-21 11:55:00|45022.6|44982.6|45052.7|45012.7|45067.8|45027.8|45017.6|44977.6|10
1700568000000|2023-11-21 12:00:00|45057.5|45017.5|45072.2|45032.2|45092|45052|45052.7|45012.7|5
1700568300000|2023-11-21 12:05:00|45062.7|45022.7|45082.4|45042.4|45092.9|45052.9|45052.7|45012.7|25
1700568600000|2023-11-21 12:10:00|45082.6|45042.6|45126.9|45086.9|45136.7|45096.7|45056.7|45016.7|43
1700568900000|2023-11-21 12:15:00|45131.7|45091.7|45071.4|45031.4|45141.5|45101.5|45071.4|45031.4|21
1700569200000|2023-11-21 12:20:00|45071.6|45031.6|45076.8|45036.8|45111.2|45071.2|45061.8|45021.8|100
1700569500000|2023-11-21 12:25:00|45071.8|45031.8|45071.1|45031.1|45076.8|45036.8|45031.6|44991.6|40
1700569800000|2023-11-21 12:30:00|45071.3|45031.3|45001.1|44961.1|45071.3|45031.3|44995.8|44955.8|27
1700570100000|2023-11-21 12:35:00|45005.8|44965.8|45015.8|44975.8|45015.8|44975.8|44990.8|44950.8|17
1700570400000|2023-11-21 12:40:00|45016|44976|45031.2|44991.2|45035.8|44995.8|44991|44951|45
1700570700000|2023-11-21 12:45:00|45036.2|44996.2|44934.8|44894.8|45036.2|44996.2|44929.8|44889.8|58
1700571000000|2023-11-21 12:50:00|44929.8|44889.8|44919.5|44879.5|44934.8|44894.8|44899.6|44859.6|89
1700571300000|2023-11-21 12:55:00|44919.7|44879.7|44959.9|44919.9|44964.9|44924.9|44919.5|44879.5|44
1700571600000|2023-11-21 13:00:00|44954.9|44914.9|44915.1|44875.1|44979.7|44939.7|44899.4|44859.4|271
1700571900000|2023-11-21 13:05:00|44909.9|44869.9|44844.2|44804.2|44909.9|44869.9|44799.2|44759.2|213
1700572200000|2023-11-21 13:10:00|44819.4|44779.4|44824.6|44784.6|44844.2|44804.2|44744.1|44704.1|60
1700572500000|2023-11-21 13:15:00|44819.8|44779.8|44920.4|44880.4|44950.4|44910.4|44819.8|44779.8|94
1700572800000|2023-11-21 13:20:00|44925.2|44885.2|44899.7|44859.7|44925.4|44885.4|44879.7|44839.7|12
1700573100000|2023-11-21 13:25:00|44900.1|44860.1|44820.1|44780.1|44919.7|44879.7|44820.1|44780.1|77
1700573400000|2023-11-21 13:30:00|44824.9|44784.9|44794.4|44754.4|44865.3|44825.3|44784.8|44744.8|107
1700573700000|2023-11-21 13:35:00|44789.6|44749.6|44889.5|44849.5|44889.5|44849.5|44789.6|44749.6|93
1700574000000|2023-11-21 13:40:00|44879.8|44839.8|44975.6|44935.6|44999.9|44959.9|44879.8|44839.8|119
1700577000000|2023-11-21 14:30:00|45015.6|44975.6|44852.9|44812.9|45110.2|45070.2|44822.9|44782.9|851
1700577300000|2023-11-21 14:35:00|44847.9|44807.9|44843.7|44803.7|44883.7|44843.7|44772.7|44732.7|444
1700577600000|2023-11-21 14:40:00|44853.3|44813.3|44878|44838|44942.8|44902.8|44797.4|44757.4|415
1700577900000|2023-11-21 14:45:00|44873.3|44833.3|44948.7|44908.7|45048|45008|44832.8|44792.8|428
1700578200000|2023-11-21 14:50:00|44938.9|44898.9|45058.8|45018.8|45059|45019|44934.1|44894.1|340
1700578500000|2023-11-21 14:55:00|45058.6|45018.6|45019|44979|45073.8|45033.8|45009.2|44969.2|295
1700578800000|2023-11-21 15:00:00|45019.2|44979.2|44853.5|44813.5|45024|44984|44848.5|44808.5|358
1700579100000|2023-11-21 15:05:00|44848.5|44808.5|44691.9|44651.9|44863.1|44823.1|44662.1|44622.1|316
1700579400000|2023-11-21 15:10:00|44696.7|44656.7|44572.5|44532.5|44696.7|44656.7|44517.3|44477.3|309
1700579700000|2023-11-21 15:15:00|44567.5|44527.5|44312.7|44272.7|44567.5|44527.5|44297|44257|511
1700580000000|2023-11-21 15:20:00|44307.7|44267.7|44267.2|44227.2|44387|44347|44231.4|44191.4|655
1700580300000|2023-11-21 15:25:00|44272|44232|44152.8|44112.8|44352.2|44312.2|44147.4|44107.4|239
1700580600000|2023-11-21 15:30:00|44152.6|44112.6|44152.3|44112.3|44187.8|44147.8|44056.9|44016.9|382
1700580900000|2023-11-21 15:35:00|44157.1|44117.1|44083.2|44043.2|44157.3|44117.3|43997.3|43957.3|467
1700581200000|2023-11-21 15:40:00|44088.2|44048.2|44127.5|44087.5|44187.9|44147.9|44032.7|43992.7|375
1700581500000|2023-11-21 15:45:00|44132.3|44092.3|44027.4|43987.4|44137.5|44097.5|43987.6|43947.6|252
1700581800000|2023-11-21 15:50:00|44027.2|43987.2|44153.5|44113.5|44178.1|44138.1|43997.6|43957.6|305
1700582100000|2023-11-21 15:55:00|44143.5|44103.5|44083.4|44043.4|44173.4|44133.4|44063.2|44023.2|229
1700582400000|2023-11-21 16:00:00|44078.6|44038.6|44153.8|44113.8|44153.8|44113.8|44033.4|43993.4|355
1700582700000|2023-11-21 16:05:00|44158.6|44118.6|44108.1|44068.1|44233.1|44193.1|44108.1|44068.1|156
1700583000000|2023-11-21 16:10:00|44112.9|44072.9|44013.3|43973.3|44158.7|44118.7|43988.3|43948.3|166
1700583300000|2023-11-21 16:15:00|44018.1|43978.1|43873.4|43833.4|44038.1|43998.1|43863.7|43823.7|358
1700583600000|2023-11-21 16:20:00|43873.7|43833.7|43993.6|43953.6|44013.2|43973.2|43873.7|43833.7|321
1700583900000|2023-11-21 16:25:00|43998.6|43958.6|44214.9|44174.9|44229.7|44189.7|43989|43949|558
1700584200000|2023-11-21 16:30:00|44219.7|44179.7|44203.1|44163.1|44224.4|44184.4|44148.3|44108.3|245
1700584500000|2023-11-21 16:35:00|44198.1|44158.1|44197.6|44157.6|44228.1|44188.1|44127.9|44087.9|164
1700584800000|2023-11-21 16:40:00|44207.6|44167.6|44117.3|44077.3|44212.6|44172.6|44097.6|44057.6|94
1700585100000|2023-11-21 16:45:00|44117.6|44077.6|44122.9|44082.9|44127.3|44087.3|44007.7|43967.7|264
1700585400000|2023-11-21 16:50:00|44107.7|44067.7|44168.1|44128.1|44188.1|44148.1|44062.9|44022.9|119
1700585700000|2023-11-21 16:55:00|44167.9|44127.9|44243.7|44203.7|44274|44234|44138.3|44098.3|357
1700586000000|2023-11-21 17:00:00|44233.7|44193.7|44143.9|44103.9|44254.1|44214.1|44098.7|44058.7|178
1700586300000|2023-11-21 17:05:00|44143.7|44103.7|44119.3|44079.3|44214.1|44174.1|44104.5|44064.5|231
1700586600000|2023-11-21 17:10:00|44124.1|44084.1|44083.6|44043.6|44144|44104|44063.6|44023.6|119
1700586900000|2023-11-21 17:15:00|44083.4|44043.4|44103.7|44063.7|44103.7|44063.7|44058.3|44018.3|69
1700587200000|2023-11-21 17:20:00|44098.7|44058.7|44123.9|44083.9|44158.9|44118.9|44083.9|44043.9|117
1700587500000|2023-11-21 17:25:00|44128.7|44088.7|44163.9|44123.9|44178.9|44138.9|44118.9|44078.9|121
1700587800000|2023-11-21 17:30:00|44163.6|44123.6|44068.6|44028.6|44168.6|44128.6|44068.6|44028.6|146
1700588100000|2023-11-21 17:35:00|44073.8|44033.8|44143.5|44103.5|44163.5|44123.5|44068.8|44028.8|77
1700588400000|2023-11-21 17:40:00|44143.3|44103.3|44108.7|44068.7|44158.5|44118.5|44098.3|44058.3|131
1700588700000|2023-11-21 17:45:00|44108.9|44068.9|44113.7|44073.7|44118.7|44078.7|44023.3|43983.3|148
1700589000000|2023-11-21 17:50:00|44123.7|44083.7|44133.6|44093.6|44148.4|44108.4|44088.4|44048.4|141
1700589300000|2023-11-21 17:55:00|44133.4|44093.4|44142.7|44102.7|44157.7|44117.7|44122.7|44082.7|133
1700589600000|2023-11-21 18:00:00|44137.9|44097.9|44092.7|44052.7|44142.7|44102.7|44092.7|44052.7|49
1700589900000|2023-11-21 18:05:00|44087.9|44047.9|44083|44043|44097.9|44057.9|44042.8|44002.8|114
1700590200000|2023-11-21 18:10:00|44087.8|44047.8|44117.8|44077.8|44143|44103|44063|44023|40
1700590500000|2023-11-21 18:15:00|44113|44073|44182.5|44142.5|44192.5|44152.5|44112.8|44072.8|116
1700590800000|2023-11-21 18:20:00|44177.7|44137.7|44177.7|44137.7|44187.3|44147.3|44137.3|44097.3|68
1700591100000|2023-11-21 18:25:00|44177.9|44137.9|44157.6|44117.6|44202.6|44162.6|44157.4|44117.4|53
1700591400000|2023-11-21 18:30:00|44157.8|44117.8|44202.8|44162.8|44207.6|44167.6|44147.6|44107.6|83
1700591700000|2023-11-21 18:35:00|44202.6|44162.6|44197.5|44157.5|44237.8|44197.8|44187.3|44147.3|86
1700592000000|2023-11-21 18:40:00|44192.7|44152.7|44207.7|44167.7|44217.7|44177.7|44167.7|44127.7|125
1700592300000|2023-11-21 18:45:00|44202.7|44162.7|44152.7|44112.7|44217.5|44177.5|44117.5|44077.5|104
1700592600000|2023-11-21 18:50:00|44157.4|44117.4|44213|44173|44233.3|44193.3|44153.1|44113.1|208
1700592900000|2023-11-21 18:55:00|44217.8|44177.8|44268.4|44228.4|44303.2|44263.2|44208|44168|150
1700593200000|2023-11-21 19:00:00|44263.2|44223.2|44358.1|44318.1|44403.2|44363.2|44258.6|44218.6|504
1700593500000|2023-11-21 19:05:00|44353.4|44313.4|44328.7|44288.7|44393.4|44353.4|44303.8|44263.8|237
1700593800000|2023-11-21 19:10:00|44328.5|44288.5|44253.5|44213.5|44368.5|44328.5|44248.7|44208.7|717
1700594100000|2023-11-21 19:15:00|44248.7|44208.7|44313.9|44273.9|44353.7|44313.7|44248.7|44208.7|373
1700614800000|2023-11-22 01:00:00|44166.5|44126.5|44211.3|44171.3|44295.9|44255.9|44146.9|44106.9|93
1700615100000|2023-11-22 01:05:00|44216.3|44176.3|44231.2|44191.2|44236.4|44196.4|44166.2|44126.2|14
1700615400000|2023-11-22 01:10:00|44231|44191|44291.4|44251.4|44341.6|44301.6|44216.4|44176.4|68
1700615700000|2023-11-22 01:15:00|44286.6|44246.6|44256.9|44216.9|44330.9|44290.9|44252.1|44212.1|10
1700616000000|2023-11-22 01:20:00|44261.7|44221.7|44120.5|44080.5|44261.7|44221.7|44091.1|44051.1|41
1700616300000|2023-11-22 01:25:00|44125.7|44085.7|44150|44110|44155.6|44115.6|44085.6|44045.6|46
1700616600000|2023-11-22 01:30:00|44140|44100|44190.4|44150.4|44190.4|44150.4|44094.8|44054.8|25
1700616900000|2023-11-22 01:35:00|44195.1|44155.1|44180.1|44140.1|44210.7|44170.7|44150.5|44110.5|12
1700617200000|2023-11-22 01:40:00|44175.3|44135.3|44275.5|44235.5|44285.1|44245.1|44165.1|44125.1|7
1700617500000|2023-11-22 01:45:00|44280.3|44240.3|44336.6|44296.6|44396|44356|44270.7|44230.7|77
1700617800000|2023-11-22 01:50:00|44331.8|44291.8|44261.8|44221.8|44336.2|44296.2|44261.8|44221.8|9
1700618100000|2023-11-22 01:55:00|44266.6|44226.6|44326.5|44286.5|44331.5|44291.5|44261.8|44221.8|24
1700618400000|2023-11-22 02:00:00|44321.7|44281.7|44341.3|44301.3|44341.5|44301.5|44301.7|44261.7|2
1700618700000|2023-11-22 02:05:00|44336.5|44296.5|44346.4|44306.4|44356.4|44316.4|44321.6|44281.6|1
1700619000000|2023-11-22 02:10:00|44341.6|44301.6|44316|44276|44386|44346|44306|44266|12
1700619300000|2023-11-22 02:15:00|44311|44271|44291.1|44251.1|44311|44271|44290.7|44250.7|0
1700619600000|2023-11-22 02:20:00|44290.9|44250.9|44345.7|44305.7|44345.7|44305.7|44270.9|44230.9|9
1700619900000|2023-11-22 02:25:00|44345.5|44305.5|44321|44281|44345.7|44305.7|44321|44281|3
1700620200000|2023-11-22 02:30:00|44320.8|44280.8|44341|44301|44341|44301|44310.8|44270.8|3
1700620500000|2023-11-22 02:35:00|44345.8|44305.8|44320.9|44280.9|44355.9|44315.9|44301.3|44261.3|6
1700620800000|2023-11-22 02:40:00|44320.7|44280.7|44320.9|44280.9|44330.9|44290.9|44310.9|44270.9|0
1700621100000|2023-11-22 02:45:00|44325.9|44285.9|44340.8|44300.8|44350.6|44310.6|44325.7|44285.7|5
1700621400000|2023-11-22 02:50:00|44341|44301|44356|44316|44380.4|44340.4|44340.4|44300.4|5
1700621700000|2023-11-22 02:55:00|44351|44311|44331.1|44291.1|44360.7|44320.7|44321.1|44281.1|2
1700622000000|2023-11-22 03:00:00|44330.9|44290.9|44295.5|44255.5|44341.1|44301.1|44295.5|44255.5|6
1700622300000|2023-11-22 03:05:00|44295.7|44255.7|44285.4|44245.4|44310.6|44270.6|44285.4|44245.4|0
1700622600000|2023-11-22 03:10:00|44280.6|44240.6|44185.4|44145.4|44280.6|44240.6|44175.4|44135.4|16
1700622900000|2023-11-22 03:15:00|44190.2|44150.2|44220.1|44180.1|44225.1|44185.1|44175.5|44135.5|9
1700623200000|2023-11-22 03:20:00|44224.9|44184.9|44210.1|44170.1|44245.3|44205.3|44205.3|44165.3|11
1700623500000|2023-11-22 03:25:00|44215.1|44175.1|44184.8|44144.8|44220.1|44180.1|44179.8|44139.8|16
1700623800000|2023-11-22 03:30:00|44180|44140|44180|44140|44190|44150|44170|44130|4
1700624100000|2023-11-22 03:35:00|44179.8|44139.8|44164.9|44124.9|44180|44140|44164.9|44124.9|2
1700624400000|2023-11-22 03:40:00|44174.9|44134.9|44160.3|44120.3|44214.7|44174.7|44155.3|44115.3|17
1700624700000|2023-11-22 03:45:00|44160.5|44120.5|44160.2|44120.2|44170.2|44130.2|44150.2|44110.2|8
1700625000000|2023-11-22 03:50:00|44155.2|44115.2|44140.4|44100.4|44160.2|44120.2|44140.4|44100.4|2
1700625300000|2023-11-22 03:55:00|44140.3|44100.3|44145.3|44105.3|44150.1|44110.1|44140.1|44100.1|13
1700625600000|2023-11-22 04:00:00|44150.1|44110.1|44165.3|44125.3|44165.3|44125.3|44145.3|44105.3|6
1700625900000|2023-11-22 04:05:00|44165.2|44125.2|44149.8|44109.8|44170.4|44130.4|44149.8|44109.8|7
1700626200000|2023-11-22 04:10:00|44150|44110|44129.8|44089.8|44164.8|44124.8|44124.4|44084.4|49
1700626500000|2023-11-22 04:15:00|44139.4|44099.4|44093.9|44053.9|44139.4|44099.4|44093.9|44053.9|28
1700626800000|2023-11-22 04:20:00|44098.9|44058.9|44139.1|44099.1|44139.1|44099.1|44098.9|44058.9|8
1700627100000|2023-11-22 04:25:00|44134.1|44094.1|44128.8|44088.8|44134.1|44094.1|44123.8|44083.8|0
1700627400000|2023-11-22 04:30:00|44129|44089|44108.4|44068.4|44133.8|44093.8|44098.6|44058.6|18
1700627700000|2023-11-22 04:35:00|44103.4|44063.4|44088.5|44048.5|44103.4|44063.4|44083.3|44043.3|13
1700628000000|2023-11-22 04:40:00|44083.7|44043.7|44118.5|44078.5|44118.5|44078.5|44083.7|44043.7|8
1700628300000|2023-11-22 04:45:00|44113.5|44073.5|44128.4|44088.4|44128.4|44088.4|44113.5|44073.5|0
1700628600000|2023-11-22 04:50:00|44123.4|44083.4|44123.4|44083.4|44128.4|44088.4|44123.4|44083.4|0
1700628900000|2023-11-22 04:55:00|44113.6|44073.6|44148.5|44108.5|44173.3|44133.3|44113.6|44073.6|16
1700629200000|2023-11-22 05:00:00|44148.3|44108.3|44133.5|44093.5|44158.3|44118.3|44128.5|44088.5|2
1700629500000|2023-11-22 05:05:00|44133.7|44093.7|44138.6|44098.6|44138.7|44098.7|44133.4|44093.4|0
1700629800000|2023-11-22 05:10:00|44138.4|44098.4|44128.2|44088.2|44138.6|44098.6|44123.4|44083.4|4
1700630100000|2023-11-22 05:15:00|44123.4|44083.4|44108.1|44068.1|44128.2|44088.2|44108.1|44068.1|3
1700630400000|2023-11-22 05:20:00|44097.7|44057.7|44087.9|44047.9|44097.7|44057.7|44083.1|44043.1|30
1700630700000|2023-11-22 05:25:00|44092.7|44052.7|44088|44048|44093|44053|44083.2|44043.2|3
1700631000000|2023-11-22 05:30:00|44087.8|44047.8|44087.6|44047.6|44097.8|44057.8|44078.2|44038.2|22
1700631300000|2023-11-22 05:35:00|44082.8|44042.8|44067.7|44027.7|44097.6|44057.6|44047.6|44007.6|54
1700631600000|2023-11-22 05:40:00|44072.5|44032.5|44092.7|44052.7|44107.7|44067.7|44062.7|44022.7|14
1700631900000|2023-11-22 05:45:00|44087.5|44047.5|44088.6|44048.6|44118.6|44078.6|44077.5|44037.5|71
1700632200000|2023-11-22 05:50:00|44083.4|44043.4|44084.1|44044.1|44099.4|44059.4|44073.4|44033.4|92
1700632500000|2023-11-22 05:55:00|44083.8|44043.8|44064.1|44024.1|44083.8|44043.8|44054.1|44014.1|1
1700632800000|2023-11-22 06:00:00|44068.9|44028.9|44083.7|44043.7|44098.9|44058.9|44068.9|44028.9|0
1700633100000|2023-11-22 06:05:00|44078.8|44038.8|44023.2|43983.2|44078.8|44038.8|44023.2|43983.2|15
1700633400000|2023-11-22 06:10:00|44028|43988|44018.7|43978.7|44038.4|43998.4|43993.2|43953.2|10
1700633700000|2023-11-22 06:15:00|44023.7|43983.7|44054.1|44014.1|44064.3|44024.3|44013.5|43973.5|36
1700634000000|2023-11-22 06:20:00|44053.9|44013.9|44079|44039|44079|44039|44034.2|43994.2|2
1700634300000|2023-11-22 06:25:00|44074.2|44034.2|44054.4|44014.4|44094.2|44054.2|44049.2|44009.2|1
1700634600000|2023-11-22 06:30:00|44059.2|44019.2|44059.3|44019.3|44084|44044|44054|44014|40
1700634900000|2023-11-22 06:35:00|44074.1|44034.1|44044.7|44004.7|44074.1|44034.1|44039.3|43999.3|24
1700635200000|2023-11-22 06:40:00|44049.7|44009.7|44054.4|44014.4|44069.6|44029.6|44044.6|44004.6|1
1700635500000|2023-11-22 06:45:00|44074.4|44034.4|44049.4|44009.4|44074.4|44034.4|44034.4|43994.4|8
1700635800000|2023-11-22 06:50:00|44044.4|44004.4|44044.3|44004.3|44059.1|44019.1|44039.1|43999.1|2
1700636100000|2023-11-22 06:55:00|44049.1|44009.1|44039.1|43999.1|44049.1|44009.1|44034.3|43994.3|6
1700636400000|2023-11-22 07:00:00|44034.2|43994.2|44018.2|43978.2|44054.2|44014.2|44013.4|43973.4|19
1700636700000|2023-11-22 07:05:00|44018.4|43978.4|43998.2|43958.2|44033.4|43993.4|43998.2|43958.2|9
1700637000000|2023-11-22 07:10:00|44003.2|43963.2|44008.1|43968.1|44008.1|43968.1|43978.4|43938.4|5
1700637300000|2023-11-22 07:15:00|43998.1|43958.1|44003.3|43963.3|44008.1|43968.1|43983.3|43943.3|1
1700637600000|2023-11-22 07:20:00|44008.1|43968.1|44018.2|43978.2|44023.2|43983.2|44003.3|43963.3|4
1700637900000|2023-11-22 07:25:00|44003.2|43963.2|43958.8|43918.8|44003.2|43963.2|43913.8|43873.8|30
1700638200000|2023-11-22 07:30:00|43953.9|43913.9|43918.7|43878.7|43953.9|43913.9|43909.1|43869.1|22
1700638500000|2023-11-22 07:35:00|43913.9|43873.9|43928.7|43888.7|43928.7|43888.7|43913.7|43873.7|6
1700638800000|2023-11-22 07:40:00|43933.8|43893.8|43908.6|43868.6|43933.8|43893.8|43898.6|43858.6|12
1700639100000|2023-11-22 07:45:00|43913.8|43873.8|43913.6|43873.6|43918.6|43878.6|43913.6|43873.6|0
1700639400000|2023-11-22 07:50:00|43918.4|43878.4|43908.9|43868.9|43918.5|43878.5|43908.7|43868.7|4
1700639700000|2023-11-22 07:55:00|43903.9|43863.9|43903.6|43863.6|43933.7|43893.7|43898.7|43858.7|5
1700640000000|2023-11-22 08:00:00|43908.4|43868.4|43913.4|43873.4|43928.8|43888.8|43903.6|43863.6|5
1700640300000|2023-11-22 08:05:00|43918.6|43878.6|43918.7|43878.7|43933.8|43893.8|43908.4|43868.4|30
1700640600000|2023-11-22 08:10:00|43913.7|43873.7|43928.7|43888.7|43933.9|43893.9|43909.1|43869.1|86
1700640900000|2023-11-22 08:15:00|43923.9|43883.9|43979.2|43939.2|43989.4|43949.4|43918.7|43878.7|22
1700641200000|2023-11-22 08:20:00|43974.4|43934.4|43909|43869|43979.2|43939.2|43903.6|43863.6|13
1700641500000|2023-11-22 08:25:00|43899|43859|43794.1|43754.1|43909|43869|43784.1|43744.1|38
1700641800000|2023-11-22 08:30:00|43798.9|43758.9|43722.9|43682.9|43809.3|43769.3|43722.5|43682.5|53
1700642100000|2023-11-22 08:35:00|43718.1|43678.1|43757.5|43717.5|43782.5|43742.5|43718.1|43678.1|33
1700642400000|2023-11-22 08:40:00|43752.7|43712.7|43767.8|43727.8|43773.2|43733.2|43752.7|43712.7|8
1700642700000|2023-11-22 08:45:00|43767.6|43727.6|43803.3|43763.3|43823.5|43783.5|43767.6|43727.6|11
1700643000000|2023-11-22 08:50:00|43803.5|43763.5|43823.7|43783.7|43843.7|43803.7|43798.7|43758.7|12
1700643300000|2023-11-22 08:55:00|43818.8|43778.8|43868|43828|43873|43833|43818.6|43778.6|3
1700643600000|2023-11-22 09:00:00|43863.2|43823.2|43873.4|43833.4|43883.4|43843.4|43858.2|43818.2|3
1700643900000|2023-11-22 09:05:00|43873.7|43833.7|43858.5|43818.5|43878.2|43838.2|43853.5|43813.5|11
1700644200000|2023-11-22 09:10:00|43853.7|43813.7|43893.4|43853.4|43903.5|43863.5|43833.7|43793.7|11
1700644500000|2023-11-22 09:15:00|43888.6|43848.6|43899|43859|43973.6|43933.6|43883.6|43843.6|27
1700644800000|2023-11-22 09:20:00|43898.8|43858.8|43958.9|43918.9|43964.3|43924.3|43898.8|43858.8|58
1700645100000|2023-11-22 09:25:00|43953.9|43913.9|43909.4|43869.4|43954.1|43914.1|43883.9|43843.9|33
1700645400000|2023-11-22 09:30:00|43909.6|43869.6|43919.7|43879.7|43929.6|43889.6|43899.6|43859.6|11
1700645700000|2023-11-22 09:35:00|43919.6|43879.6|43904.5|43864.5|43924.4|43884.4|43889.7|43849.7|14
1700646000000|2023-11-22 09:40:00|43909.3|43869.3|43924.5|43884.5|43929.6|43889.6|43894.5|43854.5|28
1700646300000|2023-11-22 09:45:00|43929.3|43889.3|43924.4|43884.4|43934.4|43894.4|43899.6|43859.6|27
1700646600000|2023-11-22 09:50:00|43949.2|43909.2|43939.2|43899.2|43949.6|43909.6|43914.4|43874.4|2
1700646900000|2023-11-22 09:55:00|43934.3|43894.3|43904.3|43864.3|43944.3|43904.3|43899.5|43859.5|7
1700647200000|2023-11-22 10:00:00|43909.3|43869.3|43964.2|43924.2|43969.2|43929.2|43904.3|43864.3|7
1700647500000|2023-11-22 10:05:00|43959.4|43919.4|43954|43914|43969.2|43929.2|43924.2|43884.2|9
1700647800000|2023-11-22 10:10:00|43953.8|43913.8|43969|43929|43994|43954|43949|43909|2
1700648100000|2023-11-22 10:15:00|43973.8|43933.8|43988.7|43948.7|44008.5|43968.5|43973.8|43933.8|2
1700648400000|2023-11-22 10:20:00|43993.7|43953.7|43988.8|43948.8|43994.1|43954.1|43983.9|43943.9|70
1700648700000|2023-11-22 10:25:00|43978.8|43938.8|44008.8|43968.8|44018.8|43978.8|43974|43934|12
1700649000000|2023-11-22 10:30:00|44018.8|43978.8|44013.4|43973.4|44033.8|43993.8|44003.4|43963.4|20
1700649300000|2023-11-22 10:35:00|44008.4|43968.4|43998.7|43958.7|44013.4|43973.4|43978.5|43938.5|7
1700649600000|2023-11-22 10:40:00|43998.5|43958.5|43998.6|43958.6|44003.5|43963.5|43978.7|43938.7|1
1700649900000|2023-11-22 10:45:00|43998.4|43958.4|43993.4|43953.4|44003.6|43963.6|43978.6|43938.6|7
1700650200000|2023-11-22 10:50:00|43988.6|43948.6|43998.5|43958.5|44033.4|43993.4|43988.6|43948.6|10
1700650500000|2023-11-22 10:55:00|43993.5|43953.5|43918.5|43878.5|43998.5|43958.5|43903.7|43863.7|26
1700650800000|2023-11-22 11:00:00|43913.5|43873.5|43898.4|43858.4|43933.7|43893.7|43868.6|43828.6|33
1700651100000|2023-11-22 11:05:00|43893.6|43853.6|43943.9|43903.9|43948.8|43908.8|43893.6|43853.6|201
1700651400000|2023-11-22 11:10:00|43939.1|43899.1|43939.1|43899.1|43943.9|43903.9|43914.1|43874.1|22
1700651700000|2023-11-22 11:15:00|43934.1|43894.1|43953.8|43913.8|43953.8|43913.8|43934.1|43894.1|5
1700652000000|2023-11-22 11:20:00|43948.8|43908.8|43938.8|43898.8|43958.6|43918.6|43929|43889|2
1700652300000|2023-11-22 11:25:00|43949|43909|43983.7|43943.7|43993.9|43953.9|43938.9|43898.9|57
1700652600000|2023-11-22 11:30:00|43988.5|43948.5|43958.9|43918.9|43993.7|43953.7|43948.9|43908.9|5
1700652900000|2023-11-22 11:35:00|43958.8|43918.8|43978.4|43938.4|43983.6|43943.6|43944|43904|13
1700653200000|2023-11-22 11:40:00|43978.8|43938.8|43983.6|43943.6|43988.6|43948.6|43968.8|43928.8|10
1700653500000|2023-11-22 11:45:00|43978.7|43938.7|44068.7|44028.7|44068.7|44028.7|43973.5|43933.5|90
1700653800000|2023-11-22 11:50:00|44058.7|44018.7|44073.5|44033.5|44093.5|44053.5|44043.7|44003.7|36
1700654100000|2023-11-22 11:55:00|44068.6|44028.6|44053.8|44013.8|44073.5|44033.5|44043.6|44003.6|21
1700654400000|2023-11-22 12:00:00|44048.8|44008.8|44099.3|44059.3|44129.3|44089.3|44048.8|44008.8|105
1700654700000|2023-11-22 12:05:00|44099.1|44059.1|44104.4|44064.4|44124.2|44084.2|44089.1|44049.1|25
1700655000000|2023-11-22 12:10:00|44109.4|44069.4|44163.8|44123.8|44169.2|44129.2|44094.6|44054.6|17
1700655300000|2023-11-22 12:15:00|44164|44124|44224.3|44184.3|44239.1|44199.1|44164|44124|22
1700655600000|2023-11-22 12:20:00|44229.1|44189.1|44199.2|44159.2|44244.3|44204.3|44189.3|44149.3|9
1700655900000|2023-11-22 12:25:00|44209.2|44169.2|44209.4|44169.4|44219.2|44179.2|44184.2|44144.2|254
1700656200000|2023-11-22 12:30:00|44199.4|44159.4|44153.8|44113.8|44228.8|44188.8|44144.1|44104.1|48
1700656500000|2023-11-22 12:35:00|44149|44109|44118.7|44078.7|44153.6|44113.6|44104.3|44064.3|3
1700656800000|2023-11-22 12:40:00|44118.9|44078.9|44099|44059|44159|44119|44093.7|44053.7|39
1700657100000|2023-11-22 12:45:00|44094.2|44054.2|44088.8|44048.8|44099|44059|44014.4|43974.4|33
1700657400000|2023-11-22 12:50:00|44089|44049|44113.6|44073.6|44128.7|44088.7|44088.8|44048.8|30
1700657700000|2023-11-22 12:55:00|44113.7|44073.7|44108.7|44068.7|44143.9|44103.9|44108.7|44068.7|109
1700658000000|2023-11-22 13:00:00|44108.5|44068.5|44098.8|44058.8|44113.8|44073.8|44063.7|44023.7|60
1700658300000|2023-11-22 13:05:00|44099|44059|44093.9|44053.9|44149|44109|44024.4|43984.4|152
1700658600000|2023-11-22 13:10:00|44089.1|44049.1|44024.1|43984.1|44089.1|44049.1|43999.1|43959.1|54
1700658900000|2023-11-22 13:15:00|44034.1|43994.1|43988.8|43948.8|44048.9|44008.9|43934.2|43894.2|42
1700659200000|2023-11-22 13:20:00|43984|43944|43963.6|43923.6|43984|43944|43938.8|43898.8|27
1700659500000|2023-11-22 13:25:00|43958.8|43918.8|44028.7|43988.7|44033.5|43993.5|43948.6|43908.6|4
1700659800000|2023-11-22 13:30:00|44028.5|43988.5|44048.3|44008.3|44088.3|44048.3|43998.7|43958.7|44
1700660100000|2023-11-22 13:35:00|44043.1|44003.1|44137.3|44097.3|44157.7|44117.7|44028.3|43988.3|80
1700660400000|2023-11-22 13:40:00|44132.5|44092.5|44082.3|44042.3|44157.3|44117.3|44021.4|43981.4|91
1700663400000|2023-11-22 14:30:00|44052.9|44012.9|44402.8|44362.8|44573.6|44533.6|44017.7|43977.7|1143
1700663700000|2023-11-22 14:35:00|44397.8|44357.8|44327.6|44287.6|44408|44368|44217.5|44177.5|331
1700664000000|2023-11-22 14:40:00|44332.8|44292.8|44377|44337|44407.4|44367.4|44302.4|44262.4|252
1700664300000|2023-11-22 14:45:00|44382|44342|44401.6|44361.6|44472|44432|44347|44307|197
1700664600000|2023-11-22 14:50:00|44392|44352|44476.4|44436.4|44476.4|44436.4|44371.9|44331.9|192
1700664900000|2023-11-22 14:55:00|44471.6|44431.6|44476.3|44436.3|44491.7|44451.7|44426.9|44386.9|79
1700665200000|2023-11-22 15:00:00|44476.5|44436.5|44567.9|44527.9|44598.3|44558.3|44462.5|44422.5|744
1700665500000|2023-11-22 15:05:00|44563.1|44523.1|44538.7|44498.7|44567.7|44527.7|44482.9|44442.9|778
1700665800000|2023-11-22 15:10:00|44538.5|44498.5|44491.7|44451.7|44543.5|44503.5|44432.5|44392.5|400
1700666100000|2023-11-22 15:15:00|44496.7|44456.7|44403.3|44363.3|44511.2|44471.2|44307.7|44267.7|843
1700666400000|2023-11-22 15:20:00|44398.4|44358.4|44392.7|44352.7|44448.4|44408.4|44358.4|44318.4|140
1700666700000|2023-11-22 15:25:00|44387.7|44347.7|44448.5|44408.5|44478.2|44438.2|44372.5|44332.5|314
1700667000000|2023-11-22 15:30:00|44453.5|44413.5|44540.4|44500.4|44570.2|44530.2|44438.7|44398.7|462
1700667300000|2023-11-22 15:35:00|44540.2|44500.2|44560.9|44520.9|44585.9|44545.9|44520.4|44480.4|345
1700667600000|2023-11-22 15:40:00|44565.7|44525.7|44556.6|44516.6|44600.5|44560.5|44540.9|44500.9|194
1700667900000|2023-11-22 15:45:00|44551.7|44511.7|44544.2|44504.2|44571.9|44531.9|44519|44479|667
1700668200000|2023-11-22 15:50:00|44544|44504|44473.2|44433.2|44549|44509|44403.4|44363.4|359
1700668500000|2023-11-22 15:55:00|44473.4|44433.4|44544.1|44504.1|44559.1|44519.1|44443.6|44403.6|342
1700668800000|2023-11-22 16:00:00|44534.4|44494.4|44518.5|44478.5|44584.2|44544.2|44513.5|44473.5|228
1700669100000|2023-11-22 16:05:00|44513.7|44473.7|44643.2|44603.2|44648.2|44608.2|44507.9|44467.9|92
1700669400000|2023-11-22 16:10:00|44643.4|44603.4|44608.7|44568.7|44673.4|44633.4|44602.8|44562.8|99
1700669700000|2023-11-22 16:15:00|44613.5|44573.5|44633.1|44593.1|44683.2|44643.2|44608.7|44568.7|85
1700670000000|2023-11-22 16:20:00|44638.3|44598.3|44523.1|44483.1|44638.3|44598.3|44503.3|44463.3|57
1700670300000|2023-11-22 16:25:00|44533.1|44493.1|44584.8|44544.8|44594.8|44554.8|44438.2|44398.2|408
1700670600000|2023-11-22 16:30:00|44589.8|44549.8|44724.4|44684.4|44734.4|44694.4|44579.8|44539.8|119
1700670900000|2023-11-22 16:35:00|44729.2|44689.2|44684|44644|44809|44769|44674|44634|291
1700671200000|2023-11-22 16:40:00|44683.8|44643.8|44618.7|44578.7|44688.8|44648.8|44563.6|44523.6|127
1700671500000|2023-11-22 16:45:00|44613.9|44573.9|44558.7|44518.7|44648.7|44608.7|44553.7|44513.7|119
1700671800000|2023-11-22 16:50:00|44553.7|44513.7|44589|44549|44633.8|44593.8|44533.9|44493.9|104
1700672100000|2023-11-22 16:55:00|44588.8|44548.8|44548.6|44508.6|44598.8|44558.8|44524|44484|86
1700672400000|2023-11-22 17:00:00|44543.8|44503.8|44388.9|44348.9|44553.6|44513.6|44383.9|44343.9|174
1700672700000|2023-11-22 17:05:00|44393.7|44353.7|44179.2|44139.2|44393.7|44353.7|44169|44129|414
1700673000000|2023-11-22 17:10:00|44179|44139|44089.1|44049.1|44179.2|44139.2|44029.5|43989.5|430
1700673300000|2023-11-22 17:15:00|44084.3|44044.3|43964.4|43924.4|44094.1|44054.1|43924.8|43884.8|223
1700673600000|2023-11-22 17:20:00|43964.2|43924.2|43939.7|43899.7|43989.7|43949.7|43894.6|43854.6|266
1700673900000|2023-11-22 17:25:00|43929.7|43889.7|43974.5|43934.5|43984.5|43944.5|43889.7|43849.7|189
1700674200000|2023-11-22 17:30:00|43974.3|43934.3|43994.6|43954.6|44054.3|44014.3|43964.5|43924.5|251
1700674500000|2023-11-22 17:35:00|43999.6|43959.6|44034|43994|44089.4|44049.4|43999.6|43959.6|145
1700674800000|2023-11-22 17:40:00|44044|44004|44028.8|43988.8|44084|44044|43983.8|43943.8|334
1700675100000|2023-11-22 17:45:00|44033.6|43993.6|44049.4|44009.4|44054.1|44014.1|43993.6|43953.6|224
1700675400000|2023-11-22 17:50:00|44049.6|44009.6|44090.8|44050.8|44135.4|44095.4|44049.6|44009.6|373
1700675700000|2023-11-22 17:55:00|44095.8|44055.8|44110.4|44070.4|44135.4|44095.4|44075.6|44035.6|110
1700676000000|2023-11-22 18:00:00|44115.4|44075.4|44180.5|44140.5|44210.8|44170.8|44115.4|44075.4|219
1700676300000|2023-11-22 18:05:00|44180.3|44140.3|44155.9|44115.9|44200.6|44160.6|44150.6|44110.6|162
1700676600000|2023-11-22 18:10:00|44160.8|44120.8|44144.8|44104.8|44184.9|44144.9|44130.9|44090.9|76
1700676900000|2023-11-22 18:15:00|44149.8|44109.8|44044.9|44004.9|44159.7|44119.7|44034.8|43994.8|145
1700677200000|2023-11-22 18:20:00|44034.9|43994.9|43984.5|43944.5|44034.9|43994.9|43969.9|43929.9|174
1700677500000|2023-11-22 18:25:00|43989.7|43949.7|43970.5|43930.5|43994.7|43954.7|43955.7|43915.7|105
1700677800000|2023-11-22 18:30:00|43975.4|43935.4|44000.6|43960.6|44005.7|43965.7|43965.5|43925.5|214
1700678100000|2023-11-22 18:35:00|44005.5|43965.5|43960.8|43920.8|44005.5|43965.5|43896|43856|148
1700678400000|2023-11-22 18:40:00|43960.9|43920.9|43875.7|43835.7|43960.9|43920.9|43865.9|43825.9|156
1700678700000|2023-11-22 18:45:00|43870.9|43830.9|43875.3|43835.3|43925.7|43885.7|43845.8|43805.8|315
1700679000000|2023-11-22 18:50:00|43870.5|43830.5|43915.1|43875.1|43934.9|43894.9|43855.4|43815.4|169
1700679300000|2023-11-22 18:55:00|43930.1|43890.1|43894.8|43854.8|43934.9|43894.9|43865|43825|195
1700679600000|2023-11-22 19:00:00|43895|43855|43920.6|43880.6|43960.3|43920.3|43895|43855|337
1700679900000|2023-11-22 19:05:00|43925.6|43885.6|43876.1|43836.1|43936|43896|43845.9|43805.9|301
1700680200000|2023-11-22 19:10:00|43880.9|43840.9|43840.5|43800.5|43921.1|43881.1|43835.5|43795.5|609
1700680500000|2023-11-22 19:15:00|43840.3|43800.3|43865.6|43825.6|43920.5|43880.5|43826.2|43786.2|916
1700836200000|2023-11-24 14:30:00|43850.6|43770.6|43632.7|43592.7|44115.7|44075.7|43617.9|43577.9|790
1700836500000|2023-11-24 14:35:00|43627.8|43587.8|43717.9|43677.9|43717.9|43677.9|43547.9|43507.9|297
1700836800000|2023-11-24 14:40:00|43718|43678|43963.2|43923.2|43998.6|43958.6|43703.1|43663.1|514
1700837100000|2023-11-24 14:45:00|43983.2|43943.2|44098.4|44058.4|44203.5|44163.5|43928.1|43888.1|636
1700837400000|2023-11-24 14:50:00|44103.4|44063.4|44063.3|44023.3|44203.7|44163.7|44063.3|44023.3|211
1700837700000|2023-11-24 14:55:00|44063.4|44023.4|43976.9|43936.9|44098.2|44058.2|43922|43882|336
1700838000000|2023-11-24 15:00:00|43981.8|43941.8|44032.4|43992.4|44047.3|44007.3|43937.4|43897.4|310
1700838300000|2023-11-24 15:05:00|44037.4|43997.4|43963.1|43923.1|44073.1|44033.1|43938.3|43898.3|379
1700838600000|2023-11-24 15:10:00|43953.1|43913.1|43809.2|43769.2|43963.1|43923.1|43794.1|43754.1|440
1700838900000|2023-11-24 15:15:00|43809.1|43769.1|43829|43789|43844|43804|43769.6|43729.6|421
1700839200000|2023-11-24 15:20:00|43829.1|43789.1|43874.5|43834.5|43904.7|43864.7|43789.3|43749.3|201
1700839500000|2023-11-24 15:25:00|43869.3|43829.3|43914.6|43874.6|43959.4|43919.4|43814.4|43774.4|218
1700839800000|2023-11-24 15:30:00|43914.5|43874.5|43938.8|43898.8|43953.9|43913.9|43849.3|43809.3|158
1700840100000|2023-11-24 15:35:00|43943.7|43903.7|43933.8|43893.8|43958.8|43918.8|43898.8|43858.8|156
1700840400000|2023-11-24 15:40:00|43938.7|43898.7|43954|43914|43968.8|43928.8|43913.6|43873.6|205
1700840700000|2023-11-24 15:45:00|43963.9|43923.9|43933.9|43893.9|43988.6|43948.6|43873.7|43833.7|111
1700841000000|2023-11-24 15:50:00|43928.8|43888.8|43819.1|43779.1|43954|43914|43809.1|43769.1|224
1700841300000|2023-11-24 15:55:00|43809.2|43769.2|43858.9|43818.9|43879.2|43839.2|43769.2|43729.2|99
1700841600000|2023-11-24 16:00:00|43849.1|43809.1|43754.2|43714.2|43854.1|43814.1|43744.4|43704.4|338
1700841900000|2023-11-24 16:05:00|43739.3|43699.3|43644.4|43604.4|43739.3|43699.3|43594.4|43554.4|364
1700842200000|2023-11-24 16:10:00|43649.4|43609.4|43634.2|43594.2|43674.4|43634.4|43589.4|43549.4|136
1700842500000|2023-11-24 16:15:00|43629.2|43589.2|43759.2|43719.2|43769.1|43729.1|43614.1|43574.1|171
1700842800000|2023-11-24 16:20:00|43754.1|43714.1|43714.2|43674.2|43779.1|43739.1|43654.3|43614.3|97
1700843100000|2023-11-24 16:25:00|43709.2|43669.2|43709.2|43669.2|43749.1|43709.1|43699.2|43659.2|77
1700843400000|2023-11-24 16:30:00|43709.1|43669.1|43709|43669|43719.2|43679.2|43634.1|43594.1|105
1700843700000|2023-11-24 16:35:00|43704.1|43664.1|43788.9|43748.9|43838.9|43798.9|43689|43649|192
1700844000000|2023-11-24 16:40:00|43793.8|43753.8|43823.6|43783.6|43823.6|43783.6|43739|43699|70
1700844300000|2023-11-24 16:45:00|43823.7|43783.7|43858.7|43818.7|43873.6|43833.6|43823.6|43783.6|114
1700844600000|2023-11-24 16:50:00|43858.9|43818.9|43888.5|43848.5|43893.5|43853.5|43788.7|43748.7|106
1700844900000|2023-11-24 16:55:00|43893.4|43853.4|43908.1|43868.1|43908.1|43868.1|43858.2|43818.2|156
1700845200000|2023-11-24 17:00:00|43898.1|43858.1|43897.9|43857.9|43928|43888|43858.1|43818.1|152
1700845500000|2023-11-24 17:05:00|43892.9|43852.9|43732.1|43692.1|43902.9|43862.9|43722.2|43682.2|254
1700845800000|2023-11-24 17:10:00|43737|43697|43717|43677|43777.8|43737.8|43707.1|43667.1|223
1700846100000|2023-11-24 17:15:00|43712.1|43672.1|43692.5|43652.5|43732.3|43692.3|43682.5|43642.5|199
1700846400000|2023-11-24 17:20:00|43697.4|43657.4|43586.9|43546.9|43707.4|43667.4|43581.9|43541.9|298
1700846700000|2023-11-24 17:25:00|43591.8|43551.8|43641.9|43601.9|43646.5|43606.5|43566.9|43526.9|296
1700847000000|2023-11-24 17:30:00|43641.8|43601.8|43706.6|43666.6|43711.6|43671.6|43627|43587|157
1700847300000|2023-11-24 17:35:00|43711.6|43671.6|43676.4|43636.4|43711.6|43671.6|43656.4|43616.4|152
1700847600000|2023-11-24 17:40:00|43676.3|43636.3|43661.6|43621.6|43696.7|43656.7|43621|43581|343
1700847900000|2023-11-24 17:45:00|43661.7|43621.7|43606.9|43566.9|43671.7|43631.7|43586.6|43546.6|267
1700848200000|2023-11-24 17:50:00|43602|43562|43557.1|43517.1|43627|43587|43556.9|43516.9|355
1700848500000|2023-11-24 17:55:00|43547.1|43507.1|43488.1|43448.1|43566.9|43526.9|43442.9|43402.9|666
1700848800000|2023-11-24 18:00:00|43483.1|43443.1|43478.7|43438.7|43498.1|43458.1|43398.3|43358.3|880
1701046800000|2023-11-27 01:00:00|43368.1|43328.1|43617.8|43577.8|43617.8|43577.8|43338.1|43298.1|442
1701047100000|2023-11-27 01:05:00|43627.8|43587.8|43722.6|43682.6|43792.6|43752.6|43587.8|43547.8|211
1701047400000|2023-11-27 01:10:00|43727.6|43687.6|43777.4|43737.4|43782.4|43742.4|43702.4|43662.4|72
1701047700000|2023-11-27 01:15:00|43787.4|43747.4|43777.3|43737.3|43797.4|43757.4|43747.3|43707.3|56
1701048000000|2023-11-27 01:20:00|43772.3|43732.3|43802.1|43762.1|43812.2|43772.2|43772.3|43732.3|76
1701048300000|2023-11-27 01:25:00|43812.1|43772.1|43836.9|43796.9|43846.9|43806.9|43797|43757|44
1701048600000|2023-11-27 01:30:00|43831.9|43791.9|43786.8|43746.8|43896.9|43856.9|43786.8|43746.8|68
1701048900000|2023-11-27 01:35:00|43776.8|43736.8|43686.6|43646.6|43786.7|43746.7|43681.6|43641.6|27
1701049200000|2023-11-27 01:40:00|43691.6|43651.6|43631.4|43591.4|43706.5|43666.5|43631.4|43591.4|55
1701049500000|2023-11-27 01:45:00|43636.4|43596.4|43706.2|43666.2|43721.3|43681.3|43626.4|43586.4|61
1701049800000|2023-11-27 01:50:00|43706.3|43666.3|43826|43786|43831|43791|43706.2|43666.2|87
1701050100000|2023-11-27 01:55:00|43831|43791|43855.8|43815.8|43865.9|43825.9|43806|43766|92
1701050400000|2023-11-27 02:00:00|43860.8|43820.8|43785.7|43745.7|43865.8|43825.8|43785.7|43745.7|45
1701050700000|2023-11-27 02:05:00|43785.6|43745.6|43685.5|43645.5|43785.6|43745.6|43680.5|43640.5|33
1701051000000|2023-11-27 02:10:00|43695.5|43655.5|43650.3|43610.3|43705.5|43665.5|43650.3|43610.3|19
1701051300000|2023-11-27 02:15:00|43645.3|43605.3|43555.2|43515.2|43645.3|43605.3|43555.1|43515.1|30
1701051600000|2023-11-27 02:20:00|43560.2|43520.2|43545|43505|43575.1|43535.1|43530|43490|8
1701051900000|2023-11-27 02:25:00|43550|43510|43534.8|43494.8|43555|43515|43534.8|43494.8|17
1701052200000|2023-11-27 02:30:00|43544.8|43504.8|43494.6|43454.6|43554.7|43514.7|43474.7|43434.7|51
1701052500000|2023-11-27 02:35:00|43494.7|43454.7|43519.5|43479.5|43524.5|43484.5|43474.6|43434.6|84
1701052800000|2023-11-27 02:40:00|43519.4|43479.4|43504.3|43464.3|43519.4|43479.4|43454.4|43414.4|69
1701053100000|2023-11-27 02:45:00|43509.3|43469.3|43499.2|43459.2|43514.3|43474.3|43474.3|43434.3|14
1701053400000|2023-11-27 02:50:00|43489.2|43449.2|43454.1|43414.1|43499.2|43459.2|43454.1|43414.1|15
1701053700000|2023-11-27 02:55:00|43464.1|43424.1|43473.9|43433.9|43473.9|43433.9|43439.1|43399.1|6
1701054000000|2023-11-27 03:00:00|43483.8|43443.8|43473.7|43433.7|43493.8|43453.8|43468.7|43428.7|23
1701054300000|2023-11-27 03:05:00|43468.7|43428.7|43523.5|43483.5|43523.5|43483.5|43463.6|43423.6|29
1701054600000|2023-11-27 03:10:00|43523.4|43483.4|43508.3|43468.3|43523.4|43483.4|43493.4|43453.4|12
1701054900000|2023-11-27 03:15:00|43503.3|43463.3|43523.2|43483.2|43528.2|43488.2|43498.3|43458.3|12
1701055200000|2023-11-27 03:20:00|43523.1|43483.1|43473|43433|43523.1|43483.1|43473|43433|8
1701055500000|2023-11-27 03:25:00|43463|43423|43422.8|43382.8|43463|43423|43422.8|43382.8|25
1701055800000|2023-11-27 03:30:00|43432.8|43392.8|43442.6|43402.6|43442.6|43402.6|43427.7|43387.7|10
1701056100000|2023-11-27 03:35:00|43447.6|43407.6|43432.5|43392.5|43452.6|43412.6|43417.5|43377.5|4
1701056400000|2023-11-27 03:40:00|43422.5|43382.5|43397.4|43357.4|43422.5|43382.5|43372.6|43332.6|30
1701056700000|2023-11-27 03:45:00|43392.4|43352.4|43412.2|43372.2|43417.3|43377.3|43387.4|43347.4|12
1701057000000|2023-11-27 03:50:00|43402.2|43362.2|43382.1|43342.1|43402.2|43362.2|43367.2|43327.2|8
1701057300000|2023-11-27 03:55:00|43372.1|43332.1|43362|43322|43372.1|43332.1|43357.1|43317.1|11
1701057600000|2023-11-27 04:00:00|43357|43317|43341.9|43301.9|43357|43317|43337|43297|31
1701057900000|2023-11-27 04:05:00|43341.8|43301.8|43281.7|43241.7|43341.9|43301.9|43276.8|43236.8|48
1701058200000|2023-11-27 04:10:00|43276.8|43236.8|43251.7|43211.7|43281.8|43241.8|43251.6|43211.6|29
1701058500000|2023-11-27 04:15:00|43246.7|43206.7|43241.5|43201.5|43251.7|43211.7|43236.6|43196.6|32
1701058800000|2023-11-27 04:20:00|43236.5|43196.5|43221.4|43181.4|43246.5|43206.5|43221.4|43181.4|25
1701059100000|2023-11-27 04:25:00|43231.4|43191.4|43206.3|43166.3|43231.4|43191.4|43206.2|43166.2|29
1701059400000|2023-11-27 04:30:00|43206.2|43166.2|43196.1|43156.1|43206.2|43166.2|43181.3|43141.3|30
1701059700000|2023-11-27 04:35:00|43191.1|43151.1|43191|43151|43196.1|43156.1|43176.1|43136.1|17
1701060000000|2023-11-27 04:40:00|43186|43146|43116|43076|43186|43146|43116|43076|69
1701060300000|2023-11-27 04:45:00|43111|43071|43150.8|43110.8|43150.8|43110.8|43095.9|43055.9|50
1701060600000|2023-11-27 04:50:00|43145.8|43105.8|43145.6|43105.6|43160.7|43120.7|43135.6|43095.6|15
1701060900000|2023-11-27 04:55:00|43145.5|43105.5|43200.3|43160.3|43205.3|43165.3|43145.5|43105.5|16
1701061200000|2023-11-27 05:00:00|43195.3|43155.3|43220.1|43180.1|43220.2|43180.2|43190.4|43150.4|21
1701061500000|2023-11-27 05:05:00|43225.1|43185.1|43219.9|43179.9|43225.1|43185.1|43215|43175|23
1701061800000|2023-11-27 05:10:00|43224.9|43184.9|43234.7|43194.7|43244.8|43204.8|43219.9|43179.9|17
1701062100000|2023-11-27 05:15:00|43229.7|43189.7|43284.3|43244.3|43289.3|43249.3|43229.7|43189.7|43
1701062400000|2023-11-27 05:20:00|43279.3|43239.3|43284.1|43244.1|43289.3|43249.3|43269.1|43229.1|9
1701062700000|2023-11-27 05:25:00|43289.1|43249.1|43284|43244|43294.1|43254.1|43279.1|43239.1|16
1701063000000|2023-11-27 05:30:00|43279|43239|43313.8|43273.8|43328.8|43288.8|43244|43204|23
1701063300000|2023-11-27 05:35:00|43318.9|43278.9|43383.5|43343.5|43403.4|43363.4|43318.9|43278.9|49
1701063600000|2023-11-27 05:40:00|43398.4|43358.4|43448.2|43408.2|43453.3|43413.3|43398.4|43358.4|22
1701063900000|2023-11-27 05:45:00|43453.3|43413.3|43468.1|43428.1|43468.1|43428.1|43433.2|43393.2|13
1701064200000|2023-11-27 05:50:00|43458.1|43418.1|43438|43398|43463.1|43423.1|43398|43358|28
1701064500000|2023-11-27 05:55:00|43438.1|43398.1|43397.9|43357.9|43453|43413|43387.9|43347.9|21
1701064800000|2023-11-27 06:00:00|43397.8|43357.8|43427.7|43387.7|43427.7|43387.7|43392.8|43352.8|4
1701065100000|2023-11-27 06:05:00|43437.6|43397.6|43462.5|43422.5|43467.5|43427.5|43417.6|43377.6|11
1701065400000|2023-11-27 06:10:00|43467.5|43427.5|43467.3|43427.3|43487.3|43447.3|43452.5|43412.5|16
1701065700000|2023-11-27 06:15:00|43462.3|43422.3|43447.1|43407.1|43487.2|43447.2|43442.2|43402.2|6
1701066000000|2023-11-27 06:20:00|43442.1|43402.1|43397.1|43357.1|43457.1|43417.1|43372.2|43332.2|21
1701066300000|2023-11-27 06:25:00|43397|43357|43426.9|43386.9|43441.9|43401.9|43377.1|43337.1|25
1701066600000|2023-11-27 06:30:00|43426.8|43386.8|43441.6|43401.6|43501.5|43461.5|43426.8|43386.8|29
1701066900000|2023-11-27 06:35:00|43441.5|43401.5|43496.3|43456.3|43501.3|43461.3|43431.5|43391.5|37
1701067200000|2023-11-27 06:40:00|43501.3|43461.3|43411.5|43371.5|43511.1|43471.1|43411.5|43371.5|130
1701067500000|2023-11-27 06:45:00|43411.4|43371.4|43471.3|43431.3|43471.3|43431.3|43401.4|43361.4|42
1701067800000|2023-11-27 06:50:00|43471.2|43431.2|43446|43406|43486|43446|43436.1|43396.1|31
1701068100000|2023-11-27 06:55:00|43441|43401|43505.7|43465.7|43515.7|43475.7|43420.9|43380.9|21
1701068400000|2023-11-27 07:00:00|43495.7|43455.7|43535.6|43495.6|43545.5|43505.5|43490.7|43450.7|10
1701068700000|2023-11-27 07:05:00|43555.5|43515.5|43565.2|43525.2|43575.4|43535.4|43530.4|43490.4|35
1701069000000|2023-11-27 07:10:00|43555.3|43515.3|43575.1|43535.1|43585.2|43545.2|43555.3|43515.3|13
1701069300000|2023-11-27 07:15:00|43555.2|43515.2|43545.1|43505.1|43560.2|43520.2|43530.1|43490.1|12
1701069600000|2023-11-27 07:20:00|43540.1|43500.1|43535|43495|43575.1|43535.1|43530.1|43490.1|97
1701069900000|2023-11-27 07:25:00|43540|43500|43495|43455|43545|43505|43495|43455|37
1701070200000|2023-11-27 07:30:00|43494.9|43454.9|43489.9|43449.9|43505|43465|43475|43435|9
1701070500000|2023-11-27 07:35:00|43489.8|43449.8|43444.8|43404.8|43504.8|43464.8|43439.8|43399.8|25
1701070800000|2023-11-27 07:40:00|43439.8|43399.8|43424.8|43384.8|43444.8|43404.8|43419.8|43379.8|22
1701071100000|2023-11-27 07:45:00|43424.7|43384.7|43384.7|43344.7|43434.7|43394.7|43369.8|43329.8|20
1701071400000|2023-11-27 07:50:00|43384.6|43344.6|43379.5|43339.5|43389.6|43349.6|43369.6|43329.6|63
1701071700000|2023-11-27 07:55:00|43374.5|43334.5|43404.1|43364.1|43404.1|43364.1|43349.4|43309.4|94
1701072000000|2023-11-27 08:00:00|43399.1|43359.1|43444|43404|43454|43414|43394.1|43354.1|10
1701072300000|2023-11-27 08:05:00|43448.9|43408.9|43503.8|43463.8|43508.8|43468.8|43419|43379|26
1701072600000|2023-11-27 08:10:00|43493.8|43453.8|43513.7|43473.7|43548.6|43508.6|43493.8|43453.8|27
1701072900000|2023-11-27 08:15:00|43513.6|43473.6|43483.5|43443.5|43513.6|43473.6|43478.5|43438.5|23
1701073200000|2023-11-27 08:20:00|43488.4|43448.4|43513.3|43473.3|43523.3|43483.3|43483.5|43443.5|28
1701073500000|2023-11-27 08:25:00|43518.3|43478.3|43463.3|43423.3|43528.2|43488.2|43433.4|43393.4|80
1701073800000|2023-11-27 08:30:00|43473.3|43433.3|43503.1|43463.1|43503.1|43463.1|43468.2|43428.2|21
1701074100000|2023-11-27 08:35:00|43508|43468|43527.8|43487.8|43552.8|43512.8|43503.1|43463.1|22
1701074400000|2023-11-27 08:40:00|43527.9|43487.9|43492.5|43452.5|43557.6|43517.6|43487.6|43447.6|21
1701074700000|2023-11-27 08:45:00|43487.5|43447.5|43422.6|43382.6|43502.5|43462.5|43422.6|43382.6|28
1701075000000|2023-11-27 08:50:00|43427.6|43387.6|43407.4|43367.4|43427.6|43387.6|43377.6|43337.6|68
1701075300000|2023-11-27 08:55:00|43392.4|43352.4|43372.3|43332.3|43422.2|43382.2|43372.3|43332.3|37
1701075600000|2023-11-27 09:00:00|43367.3|43327.3|43412.1|43372.1|43412.1|43372.1|43367.3|43327.3|42
1701075900000|2023-11-27 09:05:00|43417|43377|43442|43402|43446.9|43406.9|43407|43367|26
1701076200000|2023-11-27 09:10:00|43446.9|43406.9|43431.7|43391.7|43461.8|43421.8|43411.7|43371.7|41
1701076500000|2023-11-27 09:15:00|43436.6|43396.6|43431.5|43391.5|43451.7|43411.7|43406.5|43366.5|21
1701076800000|2023-11-27 09:20:00|43421.5|43381.5|43451.3|43411.3|43451.4|43411.4|43421.4|43381.4|26
1701077100000|2023-11-27 09:25:00|43451.4|43411.4|43451.2|43411.2|43466.1|43426.1|43441.2|43401.2|34
1701077400000|2023-11-27 09:30:00|43456.1|43416.1|43475.9|43435.9|43491|43451|43456.1|43416.1|19
1701077700000|2023-11-27 09:35:00|43480.9|43440.9|43535.6|43495.6|43545.7|43505.7|43475.9|43435.9|48
1701078000000|2023-11-27 09:40:00|43530.6|43490.6|43570.1|43530.1|43580.4|43540.4|43520.4|43480.4|56
1701078300000|2023-11-27 09:45:00|43565.2|43525.2|43604.9|43564.9|43624.8|43584.8|43555.1|43515.1|51
1701078600000|2023-11-27 09:50:00|43609.8|43569.8|43594.7|43554.7|43609.8|43569.8|43594.6|43554.6|46
1701078900000|2023-11-27 09:55:00|43594.6|43554.6|43589.6|43549.6|43624.6|43584.6|43564.7|43524.7|68
1701079200000|2023-11-27 10:00:00|43589.5|43549.5|43599.4|43559.4|43619.4|43579.4|43554.6|43514.6|20
1701079500000|2023-11-27 10:05:00|43604.3|43564.3|43684|43644|43684|43644|43599.2|43559.2|51
1701079800000|2023-11-27 10:10:00|43689|43649|43654|43614|43689.1|43649.1|43654|43614|11
1701080100000|2023-11-27 10:15:00|43653.9|43613.9|43663.7|43623.7|43668.7|43628.7|43643.8|43603.8|21
1701080400000|2023-11-27 10:20:00|43668.7|43628.7|43623.8|43583.8|43678.7|43638.7|43608.8|43568.8|13
1701080700000|2023-11-27 10:25:00|43628.8|43588.8|43648.7|43608.7|43653.6|43613.6|43613.7|43573.7|15
1701081000000|2023-11-27 10:30:00|43643.7|43603.7|43648.6|43608.6|43653.6|43613.6|43608.6|43568.6|27
1701081300000|2023-11-27 10:35:00|43648.5|43608.5|43663.3|43623.3|43663.3|43623.3|43648.4|43608.4|11
1701081600000|2023-11-27 10:40:00|43673.3|43633.3|43693.2|43653.2|43718.1|43678.1|43663.3|43623.3|19
1701081900000|2023-11-27 10:45:00|43693.1|43653.1|43697.9|43657.9|43712.9|43672.9|43683|43643|19
1701082200000|2023-11-27 10:50:00|43702.8|43662.8|43732.7|43692.7|43732.8|43692.8|43687.9|43647.9|16
1701082500000|2023-11-27 10:55:00|43727.7|43687.7|43766.9|43726.9|43777.2|43737.2|43712.6|43672.6|145
1701082800000|2023-11-27 11:00:00|43757.1|43717.1|43747|43707|43757.2|43717.2|43727.2|43687.2|23
1701083100000|2023-11-27 11:05:00|43742.1|43702.1|43786.5|43746.5|43791.5|43751.5|43742.1|43702.1|172
1701083400000|2023-11-27 11:10:00|43786.6|43746.6|43791.3|43751.3|43796.4|43756.4|43771.4|43731.4|200
1701083700000|2023-11-27 11:15:00|43781.4|43741.4|43796.2|43756.2|43796.2|43756.2|43771.4|43731.4|35
1701084000000|2023-11-27 11:20:00|43796.1|43756.1|43816.1|43776.1|43841|43801|43796.1|43756.1|40
1701084300000|2023-11-27 11:25:00|43826.1|43786.1|43875.6|43835.6|43880.6|43840.6|43816.2|43776.2|170
1701084600000|2023-11-27 11:30:00|43875.5|43835.5|43915.3|43875.3|43935.5|43895.5|43865.7|43825.7|443
1701084900000|2023-11-27 11:35:00|43910.4|43870.4|43910|43870|43935.1|43895.1|43905.1|43865.1|32
1701085200000|2023-11-27 11:40:00|43905.1|43865.1|43860.1|43820.1|43915|43875|43850.3|43810.3|65
1701085500000|2023-11-27 11:45:00|43855.2|43815.2|43845|43805|43890|43850|43840.1|43800.1|64
1701085800000|2023-11-27 11:50:00|43840.1|43800.1|43805.2|43765.2|43845|43805|43790.2|43750.2|34
1701086100000|2023-11-27 11:55:00|43810.1|43770.1|43775.1|43735.1|43824.9|43784.9|43775.1|43735.1|213
1701086400000|2023-11-27 12:00:00|43775.2|43735.2|43775.2|43735.2|43815.1|43775.1|43760.3|43720.3|131
1701086700000|2023-11-27 12:05:00|43780.2|43740.2|43775|43735|43795.1|43755.1|43755.3|43715.3|59
1701087000000|2023-11-27 12:10:00|43775.1|43735.1|43814.6|43774.6|43814.7|43774.7|43775.1|43735.1|44
1701087300000|2023-11-27 12:15:00|43819.6|43779.6|43879.1|43839.1|43889|43849|43804.5|43764.5|79
1701087600000|2023-11-27 12:20:00|43879|43839|43928.9|43888.9|43938.8|43898.8|43879|43839|43
1701087900000|2023-11-27 12:25:00|43928.7|43888.7|43998.2|43958.2|44008.2|43968.2|43928.7|43888.7|121
1701088200000|2023-11-27 12:30:00|43998.3|43958.3|43978.3|43938.3|44008.3|43968.3|43978.3|43938.3|70
1701088500000|2023-11-27 12:35:00|43983.2|43943.2|43928.2|43888.2|44013|43973|43923.2|43883.2|167
1701088800000|2023-11-27 12:40:00|43928.1|43888.1|43852.7|43812.7|43948.1|43908.1|43813.1|43773.1|149
1701089100000|2023-11-27 12:45:00|43847.8|43807.8|43887.9|43847.9|43937.7|43897.7|43847.8|43807.8|107
1701089400000|2023-11-27 12:50:00|43887.8|43847.8|43887.6|43847.6|43912.7|43872.7|43872.8|43832.8|60
1701089700000|2023-11-27 12:55:00|43882.7|43842.7|43877.5|43837.5|43897.5|43857.5|43872.7|43832.7|83
1701090000000|2023-11-27 13:00:00|43872.5|43832.5|43892.4|43852.4|43897.6|43857.6|43837.5|43797.5|46
1701090300000|2023-11-27 13:05:00|43892.5|43852.5|43892|43852|43942.2|43902.2|43887.1|43847.1|36
1701090600000|2023-11-27 13:10:00|43891.8|43851.8|43821.9|43781.9|43891.8|43851.8|43767.2|43727.2|226
1701090900000|2023-11-27 13:15:00|43822|43782|43721.7|43681.7|43836.9|43796.9|43707|43667|202
1701091200000|2023-11-27 13:20:00|43721.6|43681.6|43651.9|43611.9|43736.7|43696.7|43612.1|43572.1|241
1701091500000|2023-11-27 13:25:00|43647|43607|43641.3|43601.3|43656.8|43616.8|43621.6|43581.6|115
1701091800000|2023-11-27 13:30:00|43616.3|43576.3|43691.5|43651.5|43691.6|43651.6|43616.3|43576.3|82
1701092100000|2023-11-27 13:35:00|43701.5|43661.5|43631.3|43591.3|43701.5|43661.5|43621.3|43581.3|95
1701092400000|2023-11-27 13:40:00|43636.4|43596.4|43581.6|43541.6|43661.3|43621.3|43546.5|43506.5|147
1701095400000|2023-11-27 14:30:00|43584.7|43544.7|43639.4|43599.4|43719.7|43679.7|43554.8|43514.8|1406
1701095700000|2023-11-27 14:35:00|43634.5|43594.5|43619.7|43579.7|43779.2|43739.2|43535.7|43495.7|1041
1701096000000|2023-11-27 14:40:00|43614.8|43574.8|43738.5|43698.5|43788.6|43748.6|43549.4|43509.4|641
1701096300000|2023-11-27 14:45:00|43753.6|43713.6|43668.6|43628.6|43778.5|43738.5|43643.6|43603.6|574
1701096600000|2023-11-27 14:50:00|43668.5|43628.5|43643.7|43603.7|43688.4|43648.4|43568.9|43528.9|444
1701096900000|2023-11-27 14:55:00|43638.7|43598.7|43668.4|43628.4|43788.4|43748.4|43633.7|43593.7|442
1701097200000|2023-11-27 15:00:00|43663.4|43623.4|43687.7|43647.7|43703|43663|43622.9|43582.9|467
1701097500000|2023-11-27 15:05:00|43687.6|43647.6|43692.4|43652.4|43717.2|43677.2|43563|43523|854
1701097800000|2023-11-27 15:10:00|43697.3|43657.3|43462.9|43422.9|43697.4|43657.4|43462.9|43422.9|441
1701098100000|2023-11-27 15:15:00|43467.8|43427.8|43403.3|43363.3|43467.8|43427.8|43373.5|43333.5|388
1701098400000|2023-11-27 15:20:00|43398.3|43358.3|43368.2|43328.2|43413.3|43373.3|43318.6|43278.6|479
1701098700000|2023-11-27 15:25:00|43378.1|43338.1|43377.6|43337.6|43443.1|43403.1|43362.8|43322.8|399
1701099000000|2023-11-27 15:30:00|43372.7|43332.7|43411.9|43371.9|43426.6|43386.6|43347.7|43307.7|404
1701099300000|2023-11-27 15:35:00|43416.9|43376.9|43412.4|43372.4|43491.8|43451.8|43382.6|43342.6|501
1701099600000|2023-11-27 15:40:00|43432.1|43392.1|43536.9|43496.9|43546.9|43506.9|43387.5|43347.5|428
1701099900000|2023-11-27 15:45:00|43541.7|43501.7|43561.3|43521.3|43706.2|43666.2|43521.9|43481.9|413
1701100200000|2023-11-27 15:50:00|43561.2|43521.2|43426.6|43386.6|43581.1|43541.1|43411.5|43371.5|554
1701100500000|2023-11-27 15:55:00|43411.7|43371.7|43406.4|43366.4|43501.2|43461.2|43391.6|43351.6|542
1701100800000|2023-11-27 16:00:00|43406.3|43366.3|43445.6|43405.6|43490|43450|43391|43351|525
1701101100000|2023-11-27 16:05:00|43440.7|43400.7|43520.3|43480.3|43560.2|43520.2|43430.6|43390.6|515
1701101400000|2023-11-27 16:10:00|43525.4|43485.4|43495.1|43455.1|43555.2|43515.2|43445.3|43405.3|294
1701101700000|2023-11-27 16:15:00|43505.1|43465.1|43504.8|43464.8|43534.8|43494.8|43469.9|43429.9|390
1701102000000|2023-11-27 16:20:00|43499.9|43459.9|43489.6|43449.6|43554.3|43514.3|43479.6|43439.6|698
1701102300000|2023-11-27 16:25:00|43489.7|43449.7|43464.2|43424.2|43524.3|43484.3|43459.2|43419.2|552
1701102600000|2023-11-27 16:30:00|43464.3|43424.3|43438.9|43398.9|43479.2|43439.2|43438.8|43398.8|302
1701102900000|2023-11-27 16:35:00|43443.9|43403.9|43488.8|43448.8|43499|43459|43438.8|43398.8|409
1701103200000|2023-11-27 16:40:00|43494|43454|43493.5|43453.5|43563.6|43523.6|43438.7|43398.7|652
1701103500000|2023-11-27 16:45:00|43488.7|43448.7|43443.6|43403.6|43503.6|43463.6|43438.7|43398.7|405
1701103800000|2023-11-27 16:50:00|43438.7|43398.7|43498.3|43458.3|43508.4|43468.4|43423.6|43383.6|437
1701104100000|2023-11-27 16:55:00|43503.2|43463.2|43433.5|43393.5|43508.3|43468.3|43418.4|43378.4|471
1701104400000|2023-11-27 17:00:00|43433.6|43393.6|43423.8|43383.8|43473.4|43433.4|43403.7|43363.7|408
1701104700000|2023-11-27 17:05:00|43423.9|43383.9|43478.5|43438.5|43483.5|43443.5|43404|43364|308
1701105000000|2023-11-27 17:10:00|43478.6|43438.6|43443.4|43403.4|43533.6|43493.6|43443.4|43403.4|367
1701105300000|2023-11-27 17:15:00|43453.3|43413.3|43552.9|43512.9|43562.7|43522.7|43428.6|43388.6|361
1701105600000|2023-11-27 17:20:00|43552.8|43512.8|43537.5|43497.5|43577.6|43537.6|43487.8|43447.8|285
1701105900000|2023-11-27 17:25:00|43532.6|43492.6|43687.2|43647.2|43687.2|43647.2|43522.4|43482.4|268
1701106200000|2023-11-27 17:30:00|43687.3|43647.3|43671.9|43631.9|43697|43657|43636.8|43596.8|386
1701106500000|2023-11-27 17:35:00|43667|43627|43771.6|43731.6|43776.4|43736.4|43666.8|43626.8|276
1701106800000|2023-11-27 17:40:00|43776.4|43736.4|43796|43756|43816.1|43776.1|43756.7|43716.7|491
1701107100000|2023-11-27 17:45:00|43776|43736|43795.5|43755.5|43835.5|43795.5|43770.8|43730.8|428
1701107400000|2023-11-27 17:50:00|43800.5|43760.5|43755.4|43715.4|43835.5|43795.5|43745.4|43705.4|581
1701107700000|2023-11-27 17:55:00|43755.5|43715.5|43636.9|43596.9|43760.4|43720.4|43596.8|43556.8|564
1701108000000|2023-11-27 18:00:00|43637|43597|43626.7|43586.7|43646.9|43606.9|43596.6|43556.6|265
1701108300000|2023-11-27 18:05:00|43616.6|43576.6|43626.4|43586.4|43651|43611|43606.2|43566.2|364
1701108600000|2023-11-27 18:10:00|43636.1|43596.1|43625.9|43585.9|43641.4|43601.4|43596.3|43556.3|364
1701108900000|2023-11-27 18:15:00|43626.1|43586.1|43680.8|43640.8|43685.8|43645.8|43625.9|43585.9|264
1701109200000|2023-11-27 18:20:00|43675.9|43635.9|43695.6|43655.6|43710.7|43670.7|43675.9|43635.9|333
1701109500000|2023-11-27 18:25:00|43690.6|43650.6|43735.1|43695.1|43735.1|43695.1|43675.5|43635.5|277
1701109800000|2023-11-27 18:30:00|43735.3|43695.3|43864.4|43824.4|43929.3|43889.3|43685.3|43645.3|990
1701110100000|2023-11-27 18:35:00|43869.4|43829.4|43914.1|43874.1|43933.9|43893.9|43804.4|43764.4|428
1701110400000|2023-11-27 18:40:00|43919|43879|43690.1|43650.1|43929.1|43889.1|43635.6|43595.6|1299
1701110700000|2023-11-27 18:45:00|43680.1|43640.1|43778.9|43738.9|43789.3|43749.3|43660.4|43620.4|696
1701111000000|2023-11-27 18:50:00|43779|43739|43695.2|43655.2|43783.9|43743.9|43685.2|43645.2|491
1701111300000|2023-11-27 18:55:00|43695.1|43655.1|43616.2|43576.2|43745.2|43705.2|43611.1|43571.1|671
1701111600000|2023-11-27 19:00:00|43611.4|43571.4|43556.3|43516.3|43611.4|43571.4|43496.7|43456.7|1131
1701111900000|2023-11-27 19:05:00|43561.2|43521.2|43605.8|43565.8|43615.6|43575.6|43536.1|43496.1|739
1701112200000|2023-11-27 19:10:00|43595.9|43555.9|43676|43636|43676.1|43636.1|43591|43551|1878
1701112500000|2023-11-27 19:15:00|43671.1|43631.1|43646.4|43606.4|43760.4|43720.4|43616.4|43576.4|599
1701133200000|2023-11-28 01:00:00|43704.2|43664.2|43609.2|43569.2|43719|43679|43588.2|43548.2|355
1701133500000|2023-11-28 01:05:00|43609|43569|43673.7|43633.7|43673.7|43633.7|43594.3|43554.3|49
1701133800000|2023-11-28 01:10:00|43673.5|43633.5|43598.9|43558.9|43683.8|43643.8|43578.9|43538.9|31
1701134100000|2023-11-28 01:15:00|43598.8|43558.8|43553.9|43513.9|43608.8|43568.8|43553.5|43513.5|42
1701134400000|2023-11-28 01:20:00|43558.7|43518.7|43563.9|43523.9|43578.5|43538.5|43554.1|43514.1|27
1701134700000|2023-11-28 01:25:00|43539.2|43499.2|43548.4|43508.4|43553.4|43513.4|43513.6|43473.6|154
1701135000000|2023-11-28 01:30:00|43548.3|43508.3|43498.2|43458.2|43548.3|43508.3|43488.2|43448.2|25
1701135300000|2023-11-28 01:35:00|43498.4|43458.4|43518|43478|43527.7|43487.7|43498.2|43458.2|23
1701135600000|2023-11-28 01:40:00|43522.8|43482.8|43537.5|43497.5|43547.7|43507.7|43507.9|43467.9|96
1701135900000|2023-11-28 01:45:00|43522.7|43482.7|43517.5|43477.5|43527.6|43487.6|43498.2|43458.2|17
1701136200000|2023-11-28 01:50:00|43512.7|43472.7|43567.1|43527.1|43567.3|43527.3|43512.7|43472.7|19
1701136500000|2023-11-28 01:55:00|43567.3|43527.3|43622|43582|43622|43582|43567.3|43527.3|22
1701136800000|2023-11-28 02:00:00|43627|43587|43681.4|43641.4|43686.4|43646.4|43616.9|43576.9|41
1701137100000|2023-11-28 02:05:00|43681.2|43641.2|43701.4|43661.4|43706.3|43666.3|43666.4|43626.4|51
1701137400000|2023-11-28 02:10:00|43706.2|43666.2|43751.3|43711.3|43756.1|43716.1|43706.2|43666.2|39
1701137700000|2023-11-28 02:15:00|43751.2|43711.2|43656.7|43616.7|43761|43721|43656.7|43616.7|34
1701138000000|2023-11-28 02:20:00|43656.6|43616.6|43701.3|43661.3|43701.3|43661.3|43656.6|43616.6|5
1701138300000|2023-11-28 02:25:00|43696.1|43656.1|43706.3|43666.3|43711.2|43671.2|43696.1|43656.1|5
1701138600000|2023-11-28 02:30:00|43711.1|43671.1|43696.2|43656.2|43711.5|43671.5|43691.4|43651.4|6
1701138900000|2023-11-28 02:35:00|43696.1|43656.1|43636|43596|43696.1|43656.1|43636|43596|26
1701139200000|2023-11-28 02:40:00|43635.9|43595.9|43641|43601|43655.7|43615.7|43625.9|43585.9|66
1701139500000|2023-11-28 02:45:00|43636.2|43596.2|43605.5|43565.5|43636.2|43596.2|43585.7|43545.7|5
1701139800000|2023-11-28 02:50:00|43605.6|43565.6|43605.1|43565.1|43620|43580|43590.2|43550.2|8
1701140100000|2023-11-28 02:55:00|43605.3|43565.3|43654.7|43614.7|43659.3|43619.3|43599.8|43559.8|28
1701140400000|2023-11-28 03:00:00|43659.7|43619.7|43634.8|43594.8|43659.7|43619.7|43634.8|43594.8|8
1701140700000|2023-11-28 03:05:00|43634.7|43594.7|43674.6|43634.6|43674.6|43634.6|43634.7|43594.7|7
1701141000000|2023-11-28 03:10:00|43674.4|43634.4|43684.2|43644.2|43689.6|43649.6|43664.5|43624.5|10
1701141300000|2023-11-28 03:15:00|43674.4|43634.4|43674.2|43634.2|43684.4|43644.4|43669|43629|49
1701141600000|2023-11-28 03:20:00|43673.8|43633.8|43679.1|43639.1|43693.9|43653.9|43669|43629|8
1701141900000|2023-11-28 03:25:00|43678.9|43638.9|43693.5|43653.5|43698.9|43658.9|43674|43634|91
1701142200000|2023-11-28 03:30:00|43688.7|43648.7|43693.3|43653.3|43693.5|43653.5|43683.4|43643.4|3
1701142500000|2023-11-28 03:35:00|43688.5|43648.5|43683.2|43643.2|43698|43658|43678.4|43638.4|8
1701142800000|2023-11-28 03:40:00|43678.4|43638.4|43678.2|43638.2|43683.2|43643.2|43668.4|43628.4|46
1701143100000|2023-11-28 03:45:00|43683|43643|43692.8|43652.8|43692.8|43652.8|43678|43638|19
1701143400000|2023-11-28 03:50:00|43693|43653|43682.9|43642.9|43708|43668|43668.1|43628.1|12
1701143700000|2023-11-28 03:55:00|43682.8|43642.8|43682.9|43642.9|43683|43643|43667.9|43627.9|36
1701144000000|2023-11-28 04:00:00|43682.8|43642.8|43687.7|43647.7|43687.8|43647.8|43672.6|43632.6|18
1701144300000|2023-11-28 04:05:00|43687.6|43647.6|43707.3|43667.3|43707.4|43667.4|43687.6|43647.6|19
1701144600000|2023-11-28 04:10:00|43707.5|43667.5|43697.4|43657.4|43707.5|43667.5|43692.4|43652.4|6
1701144900000|2023-11-28 04:15:00|43692.6|43652.6|43692.4|43652.4|43692.6|43652.6|43692.4|43652.4|0
1701145200000|2023-11-28 04:20:00|43682.4|43642.4|43682.2|43642.2|43692.1|43652.1|43677.6|43637.6|1
1701145500000|2023-11-28 04:25:00|43692|43652|43671.9|43631.9|43697.2|43657.2|43671.9|43631.9|3
1701145800000|2023-11-28 04:30:00|43671.8|43631.8|43661.9|43621.9|43671.8|43631.8|43661.9|43621.9|0
1701146100000|2023-11-28 04:35:00|43662.1|43622.1|43666.7|43626.7|43666.8|43626.8|43661.8|43621.8|0
1701146400000|2023-11-28 04:40:00|43661.9|43621.9|43676.8|43636.8|43681.9|43641.9|43661.9|43621.9|2
1701146700000|2023-11-28 04:45:00|43671.6|43631.6|43681.4|43641.4|43691.2|43651.2|43646.9|43606.9|65
1701147000000|2023-11-28 04:50:00|43681.6|43641.6|43681.4|43641.4|43691.1|43651.1|43681.4|43641.4|53
1701147300000|2023-11-28 04:55:00|43686.2|43646.2|43691.3|43651.3|43700.9|43660.9|43676.3|43636.3|78
1701147600000|2023-11-28 05:00:00|43691.2|43651.2|43690.9|43650.9|43691.2|43651.2|43686.2|43646.2|2
1701147900000|2023-11-28 05:05:00|43691.1|43651.1|43690.7|43650.7|43691.1|43651.1|43690.7|43650.7|0
1701148200000|2023-11-28 05:10:00|43690.9|43650.9|43690.5|43650.5|43690.9|43650.9|43690.5|43650.5|22
1701148500000|2023-11-28 05:15:00|43690.7|43650.7|43690.6|43650.6|43690.7|43650.7|43690.5|43650.5|0
1701148800000|2023-11-28 05:20:00|43690.5|43650.5|43685.6|43645.6|43690.5|43650.5|43685.6|43645.6|2
1701149100000|2023-11-28 05:25:00|43665.8|43625.8|43675.5|43635.5|43675.8|43635.8|43665.8|43625.8|39
1701149400000|2023-11-28 05:30:00|43670.5|43630.5|43635.5|43595.5|43680.4|43640.4|43625.5|43585.5|21
1701149700000|2023-11-28 05:35:00|43630.5|43590.5|43585.5|43545.5|43630.5|43590.5|43585.5|43545.5|31
1701150000000|2023-11-28 05:40:00|43590.5|43550.5|43620.6|43580.6|43625.5|43585.5|43575.5|43535.5|13
1701150300000|2023-11-28 05:45:00|43630.2|43590.2|43605.2|43565.2|43635.4|43595.4|43605|43565|4
1701150600000|2023-11-28 05:50:00|43605|43565|43600.3|43560.3|43605.2|43565.2|43595.4|43555.4|3
1701150900000|2023-11-28 05:55:00|43605|43565|43620.1|43580.1|43630.2|43590.2|43590|43550|11
1701151200000|2023-11-28 06:00:00|43619.9|43579.9|43604.7|43564.7|43620.1|43580.1|43599.9|43559.9|12
1701151500000|2023-11-28 06:05:00|43604.9|43564.9|43634.5|43594.5|43634.6|43594.6|43599.9|43559.9|11
1701151800000|2023-11-28 06:10:00|43634.7|43594.7|43664.6|43624.6|43664.6|43624.6|43624.7|43584.7|12
1701152100000|2023-11-28 06:15:00|43659.6|43619.6|43684|43644|43689|43649|43659.6|43619.6|38
1701152400000|2023-11-28 06:20:00|43688.8|43648.8|43698.8|43658.8|43703.6|43663.6|43688.8|43648.8|2
1701152700000|2023-11-28 06:25:00|43703.6|43663.6|43693.2|43653.2|43703.8|43663.8|43693.2|43653.2|3
1701153000000|2023-11-28 06:30:00|43693.4|43653.4|43688.5|43648.5|43698.4|43658.4|43683.6|43643.6|3
1701153300000|2023-11-28 06:35:00|43693.2|43653.2|43687.9|43647.9|43703.2|43663.2|43687.9|43647.9|52
1701153600000|2023-11-28 06:40:00|43687.6|43647.6|43657.5|43617.5|43687.8|43647.8|43632.8|43592.8|41
1701153900000|2023-11-28 06:45:00|43652.7|43612.7|43667.5|43627.5|43697.6|43657.6|43652.7|43612.7|12
1701154200000|2023-11-28 06:50:00|43672.3|43632.3|43677.4|43637.4|43677.5|43637.5|43657.4|43617.4|9
1701154500000|2023-11-28 06:55:00|43677.3|43637.3|43657|43617|43687.3|43647.3|43657|43617|22
1701154800000|2023-11-28 07:00:00|43661.7|43621.7|43666.4|43626.4|43666.7|43626.7|43661.4|43621.4|5
1701155100000|2023-11-28 07:05:00|43661.6|43621.6|43631.2|43591.2|43666.6|43626.6|43631.2|43591.2|12
1701155400000|2023-11-28 07:10:00|43641.4|43601.4|43621|43581|43646.4|43606.4|43621|43581|9
1701155700000|2023-11-28 07:15:00|43616.2|43576.2|43616.1|43576.1|43621.3|43581.3|43611|43571|4
1701156000000|2023-11-28 07:20:00|43621.3|43581.3|43621.1|43581.1|43641|43601|43616.1|43576.1|16
1701156300000|2023-11-28 07:25:00|43626.1|43586.1|43620.7|43580.7|43631.1|43591.1|43615.7|43575.7|4
1701156600000|2023-11-28 07:30:00|43620.5|43580.5|43605.6|43565.6|43625.4|43585.4|43600.6|43560.6|35
1701156900000|2023-11-28 07:35:00|43615.3|43575.3|43590.2|43550.2|43615.3|43575.3|43590|43550|8
1701157200000|2023-11-28 07:40:00|43594.9|43554.9|43580.2|43540.2|43594.9|43554.9|43580.1|43540.1|20
1701157500000|2023-11-28 07:45:00|43580.5|43540.5|43585.3|43545.3|43590.2|43550.2|43580.2|43540.2|10
1701157800000|2023-11-28 07:50:00|43590.1|43550.1|43555.1|43515.1|43590.1|43550.1|43540.2|43500.2|18
1701158100000|2023-11-28 07:55:00|43554.9|43514.9|43569.9|43529.9|43575|43535|43554.9|43514.9|3
1701158400000|2023-11-28 08:00:00|43560.2|43520.2|43605|43565|43610|43570|43550.2|43510.2|74
1701158700000|2023-11-28 08:05:00|43604.8|43564.8|43614.8|43574.8|43619.6|43579.6|43589.7|43549.7|5
1701159000000|2023-11-28 08:10:00|43614.6|43574.6|43594.4|43554.4|43614.8|43574.8|43579.5|43539.5|3
1701159300000|2023-11-28 08:15:00|43599.2|43559.2|43539.3|43499.3|43609.4|43569.4|43534.5|43494.5|63
1701159600000|2023-11-28 08:20:00|43544|43504|43513.9|43473.9|43548.8|43508.8|43508.9|43468.9|17
1701159900000|2023-11-28 08:25:00|43514.1|43474.1|43533.9|43493.9|43538.8|43498.8|43514.1|43474.1|16
1701160200000|2023-11-28 08:30:00|43538.7|43498.7|43568.3|43528.3|43568.3|43528.3|43533.9|43493.9|12
1701160500000|2023-11-28 08:35:00|43568.5|43528.5|43607.9|43567.9|43607.9|43567.9|43563.5|43523.5|17
1701160800000|2023-11-28 08:40:00|43608.1|43568.1|43608|43568|43627.6|43587.6|43602.9|43562.9|18
1701161100000|2023-11-28 08:45:00|43612.7|43572.7|43607.8|43567.8|43617.7|43577.7|43593.1|43553.1|33
1701161400000|2023-11-28 08:50:00|43602.5|43562.5|43617.9|43577.9|43628.1|43588.1|43593|43553|17
1701161700000|2023-11-28 08:55:00|43617.6|43577.6|43632.2|43592.2|43657.6|43617.6|43612.8|43572.8|31
1701162000000|2023-11-28 09:00:00|43631.7|43591.7|43626.8|43586.8|43631.7|43591.7|43612.1|43572.1|9
1701162300000|2023-11-28 09:05:00|43622|43582|43582.1|43542.1|43647|43607|43582.1|43542.1|22
1701162600000|2023-11-28 09:10:00|43577.1|43537.1|43641.5|43601.5|43641.7|43601.7|43577|43537|32
1701162900000|2023-11-28 09:15:00|43641.4|43601.4|43706.8|43666.8|43726.3|43686.3|43641.4|43601.4|38
1701163200000|2023-11-28 09:20:00|43706.5|43666.5|43691.6|43651.6|43711.5|43671.5|43661.4|43621.4|44
1701163500000|2023-11-28 09:25:00|43696.3|43656.3|43731.2|43691.2|43735.7|43695.7|43681.5|43641.5|47
1701163800000|2023-11-28 09:30:00|43721.2|43681.2|43730.5|43690.5|43745.9|43705.9|43715.8|43675.8|81
1701164100000|2023-11-28 09:35:00|43725.8|43685.8|43740.4|43700.4|43740.4|43700.4|43711|43671|15
1701164400000|2023-11-28 09:40:00|43745.4|43705.4|43760.2|43720.2|43770.2|43730.2|43735.3|43695.3|40
1701164700000|2023-11-28 09:45:00|43759.9|43719.9|43774.5|43734.5|43785.1|43745.1|43754.9|43714.9|60
1701165000000|2023-11-28 09:50:00|43779.5|43739.5|43769.8|43729.8|43784.5|43744.5|43759.9|43719.9|24
1701165300000|2023-11-28 09:55:00|43764.6|43724.6|43754.9|43714.9|43774.6|43734.6|43754.5|43714.5|18
1701165600000|2023-11-28 10:00:00|43750.1|43710.1|43740|43700|43750.1|43710.1|43734.8|43694.8|12
1701165900000|2023-11-28 10:05:00|43735|43695|43759.8|43719.8|43759.9|43719.9|43735|43695|12
1701166200000|2023-11-28 10:10:00|43764.6|43724.6|43784.4|43744.4|43794.4|43754.4|43739.8|43699.8|30
1701166500000|2023-11-28 10:15:00|43784.1|43744.1|43824.2|43784.2|43839|43799|43779.4|43739.4|22
1701166800000|2023-11-28 10:20:00|43833.7|43793.7|43873.8|43833.8|43874.1|43834.1|43829|43789|35
1701167100000|2023-11-28 10:25:00|43873.6|43833.6|43838.6|43798.6|43898.7|43858.7|43828.6|43788.6|27
1701167400000|2023-11-28 10:30:00|43833.9|43793.9|43878.5|43838.5|43882.8|43842.8|43833.8|43793.8|132
1701167700000|2023-11-28 10:35:00|43878.4|43838.4|43818.3|43778.3|43883.4|43843.4|43818.3|43778.3|15
1701168000000|2023-11-28 10:40:00|43823|43783|43858.1|43818.1|43858.2|43818.2|43823|43783|27
1701168300000|2023-11-28 10:45:00|43853.3|43813.3|43827.9|43787.9|43858|43818|43827.9|43787.9|19
1701168600000|2023-11-28 10:50:00|43828.2|43788.2|43827.3|43787.3|43837.4|43797.4|43787.8|43747.8|79
1701168900000|2023-11-28 10:55:00|43827|43787|43822.1|43782.1|43827.3|43787.3|43787.2|43747.2|20
1701169200000|2023-11-28 11:00:00|43821.8|43781.8|43821.7|43781.7|43851.8|43811.8|43807|43767|21
1701169500000|2023-11-28 11:05:00|43826.4|43786.4|43796.8|43756.8|43826.7|43786.7|43786.8|43746.8|34
1701169800000|2023-11-28 11:10:00|43796.7|43756.7|43791.6|43751.6|43796.9|43756.9|43781.9|43741.9|27
1701170100000|2023-11-28 11:15:00|43791.5|43751.5|43840.9|43800.9|43850.7|43810.7|43791.5|43751.5|23
1701170400000|2023-11-28 11:20:00|43841.1|43801.1|43889.4|43849.4|43909.7|43869.7|43840.9|43800.9|114
1701170700000|2023-11-28 11:25:00|43894.7|43854.7|43889.3|43849.3|43899.4|43859.4|43879.3|43839.3|46
1701171000000|2023-11-28 11:30:00|43884.3|43844.3|43854.3|43814.3|43894|43854|43844.3|43804.3|44
1701171300000|2023-11-28 11:35:00|43844.3|43804.3|43814.2|43774.2|43844.3|43804.3|43809.5|43769.5|20
1701171600000|2023-11-28 11:40:00|43824.2|43784.2|43804.5|43764.5|43824.2|43784.2|43789.6|43749.6|41
1701171900000|2023-11-28 11:45:00|43804.2|43764.2|43809.1|43769.1|43819.1|43779.1|43784.5|43744.5|30
1701172200000|2023-11-28 11:50:00|43799.1|43759.1|43828.4|43788.4|43828.7|43788.7|43799.1|43759.1|25
1701172500000|2023-11-28 11:55:00|43828.6|43788.6|43908.2|43868.2|43908.2|43868.2|43828.4|43788.4|46
1701172800000|2023-11-28 12:00:00|43908.5|43868.5|43978.5|43938.5|43988.6|43948.6|43888.7|43848.7|125
1701173100000|2023-11-28 12:05:00|43993.3|43953.3|44043.1|44003.1|44053.1|44013.1|43963.7|43923.7|74
1701173400000|2023-11-28 12:10:00|44047.8|44007.8|44032.4|43992.4|44053.1|44013.1|43997.7|43957.7|58
1701173700000|2023-11-28 12:15:00|44027.6|43987.6|44012.7|43972.7|44032.4|43992.4|44002.9|43962.9|58
1701174000000|2023-11-28 12:20:00|44022.2|43982.2|43943.1|43903.1|44022.7|43982.7|43942.8|43902.8|64
1701174300000|2023-11-28 12:25:00|43942.8|43902.8|43942.7|43902.7|43967.2|43927.2|43932.9|43892.9|45
1701174600000|2023-11-28 12:30:00|43942.4|43902.4|43992|43952|44002.2|43962.2|43942.4|43902.4|197
1701174900000|2023-11-28 12:35:00|43987|43947|43982|43942|44006.4|43966.4|43962.1|43922.1|84
1701175200000|2023-11-28 12:40:00|43977.3|43937.3|43981.9|43941.9|43981.9|43941.9|43956.7|43916.7|39
1701175500000|2023-11-28 12:45:00|43976.9|43936.9|43965.9|43925.9|43981.6|43941.6|43912.6|43872.6|231
1701175800000|2023-11-28 12:50:00|43975.4|43935.4|43910.4|43870.4|43975.4|43935.4|43891|43851|22
1701176100000|2023-11-28 12:55:00|43905.7|43865.7|43880.3|43840.3|43905.7|43865.7|43860.8|43820.8|11
1701176400000|2023-11-28 13:00:00|43885.3|43845.3|43840.6|43800.6|43885.3|43845.3|43835.4|43795.4|47
1701176700000|2023-11-28 13:05:00|43850.6|43810.6|43839.9|43799.9|43880.3|43840.3|43835.5|43795.5|29
1701177000000|2023-11-28 13:10:00|43835.2|43795.2|43850.3|43810.3|43875.1|43835.1|43835.1|43795.1|32
1701177300000|2023-11-28 13:15:00|43850|43810|43790.1|43750.1|43850.3|43810.3|43755.4|43715.4|168
1701177600000|2023-11-28 13:20:00|43790.6|43750.6|43851|43811|43879.9|43839.9|43785.3|43745.3|171
1701177900000|2023-11-28 13:25:00|43850.7|43810.7|43895|43855|43900.3|43860.3|43850.4|43810.4|116
1701178200000|2023-11-28 13:30:00|43894.7|43854.7|43844.3|43804.3|43924.7|43884.7|43844.3|43804.3|244
1701178500000|2023-11-28 13:35:00|43849|43809|43794.1|43754.1|43849|43809|43774.5|43734.5|147
1701178800000|2023-11-28 13:40:00|43794.6|43754.6|43799.5|43759.5|43808.7|43768.7|43774.1|43734.1|71
1701181800000|2023-11-28 14:30:00|43857.6|43817.6|43429.1|43389.1|43877.6|43837.6|43428|43388|2709
1701182100000|2023-11-28 14:35:00|43428.8|43388.8|43273.9|43233.9|43497.7|43457.7|43254.2|43214.2|976
1701182400000|2023-11-28 14:40:00|43278.6|43238.6|43329.6|43289.6|43393.8|43353.8|43259.2|43219.2|797
1701182700000|2023-11-28 14:45:00|43334.3|43294.3|43449.7|43409.7|43449.7|43409.7|43324.8|43284.8|663
1701183000000|2023-11-28 14:50:00|43450|43410|43425.1|43385.1|43574.7|43534.7|43425.1|43385.1|884
1701183300000|2023-11-28 14:55:00|43420.9|43380.9|43415.5|43375.5|43493.6|43453.6|43399.5|43359.5|1244
1701183600000|2023-11-28 15:00:00|43420.5|43380.5|43440|43400|43475.1|43435.1|43400.5|43360.5|499
1701183900000|2023-11-28 15:05:00|43435.3|43395.3|43454.6|43414.6|43495|43455|43424.9|43384.9|574
1701184200000|2023-11-28 15:10:00|43459.6|43419.6|43489.4|43449.4|43500.1|43460.1|43434.5|43394.5|474
1701184500000|2023-11-28 15:15:00|43484.7|43444.7|43678.1|43638.1|43683.4|43643.4|43484.7|43444.7|843
1701184800000|2023-11-28 15:20:00|43678.4|43638.4|43763.3|43723.3|43807.7|43767.7|43609|43569|587
1701185100000|2023-11-28 15:25:00|43763|43723|43951.1|43911.1|44015.9|43975.9|43718.5|43678.5|961
1701185400000|2023-11-28 15:30:00|43951.4|43911.4|43926.5|43886.5|43966.5|43926.5|43877.2|43837.2|1022
1701185700000|2023-11-28 15:35:00|43931.5|43891.5|43738.9|43698.9|43937.1|43897.1|43728.9|43688.9|652
1701186000000|2023-11-28 15:40:00|43738.6|43698.6|43798.5|43758.5|43818.5|43778.5|43738.6|43698.6|1021
1701186300000|2023-11-28 15:45:00|43803.5|43763.5|43742.5|43702.5|43812.6|43772.6|43738.5|43698.5|373
1701186600000|2023-11-28 15:50:00|43742.2|43702.2|43780.3|43740.3|43840.3|43800.3|43721.2|43681.2|366
1701186900000|2023-11-28 15:55:00|43775.6|43735.6|43849.5|43809.5|43879.9|43839.9|43765.6|43725.6|547
1701187200000|2023-11-28 16:00:00|43849.8|43809.8|43855.5|43815.5|43894.5|43854.5|43766.1|43726.1|832
1701187500000|2023-11-28 16:05:00|43855.8|43815.8|43730.4|43690.4|43860.5|43820.5|43725.4|43685.4|332
1701187800000|2023-11-28 16:10:00|43725.7|43685.7|43740.2|43700.2|43799.4|43759.4|43710.4|43670.4|327
1701188100000|2023-11-28 16:15:00|43740.5|43700.5|43719.7|43679.7|43745.2|43705.2|43694.6|43654.6|314
1701188400000|2023-11-28 16:20:00|43705|43665|43684|43644|43714.9|43674.9|43674|43634|325
1701188700000|2023-11-28 16:25:00|43679.3|43639.3|43738|43698|43762.4|43722.4|43678.7|43638.7|333
1701189000000|2023-11-28 16:30:00|43743|43703|43752.8|43712.8|43772.3|43732.3|43694.1|43654.1|339
1701189300000|2023-11-28 16:35:00|43757.8|43717.8|43652|43612|43861.6|43821.6|43632.9|43592.9|462
1701189600000|2023-11-28 16:40:00|43652.3|43612.3|43692.1|43652.1|43721.3|43681.3|43651.9|43611.9|448
1701189900000|2023-11-28 16:45:00|43682.1|43642.1|43716.4|43676.4|43716.4|43676.4|43662.7|43622.7|391
1701190200000|2023-11-28 16:50:00|43716.7|43676.7|43601.2|43561.2|43740.5|43700.5|43601.2|43561.2|365
1701190500000|2023-11-28 16:55:00|43601.5|43561.5|43646.1|43606.1|43680.6|43640.6|43600.9|43560.9|404
1701190800000|2023-11-28 17:00:00|43641.1|43601.1|43641.8|43601.8|43666|43626|43626.6|43586.6|423
1701191100000|2023-11-28 17:05:00|43651.5|43611.5|43583.7|43543.7|43656.5|43616.5|43583.4|43543.4|622
1701191400000|2023-11-28 17:10:00|43593.4|43553.4|43632.4|43592.4|43637.4|43597.4|43549.2|43509.2|582
1701191700000|2023-11-28 17:15:00|43627.7|43587.7|43598.1|43558.1|43642.1|43602.1|43593.4|43553.4|379
1701192000000|2023-11-28 17:20:00|43598.4|43558.4|43525.3|43485.3|43603.7|43563.7|43525.3|43485.3|578
1701192300000|2023-11-28 17:25:00|43530|43490|43464.9|43424.9|43540|43500|43459.9|43419.9|523
1701192600000|2023-11-28 17:30:00|43465.2|43425.2|43449.7|43409.7|43479.2|43439.2|43419.8|43379.8|655
1701192900000|2023-11-28 17:35:00|43439.7|43399.7|43390.5|43350.5|43449.7|43409.7|43390.2|43350.2|458
1701193200000|2023-11-28 17:40:00|43380.5|43340.5|43390|43350|43410.1|43370.1|43370|43330|960
1701193500000|2023-11-28 17:45:00|43395|43355|43410.5|43370.5|43420|43380|43380.6|43340.6|610
1701193800000|2023-11-28 17:50:00|43405.5|43365.5|43395.6|43355.6|43430.1|43390.1|43390.6|43350.6|450
1701194100000|2023-11-28 17:55:00|43400.3|43360.3|43399.6|43359.6|43449|43409|43385.9|43345.9|508
1701194400000|2023-11-28 18:00:00|43404.6|43364.6|43386.2|43346.2|43404.6|43364.6|43351|43311|566
1701194700000|2023-11-28 18:05:00|43385.9|43345.9|43342.3|43302.3|43386.5|43346.5|43331.7|43291.7|513
1701195000000|2023-11-28 18:10:00|43342|43302|43322.2|43282.2|43342|43302|43301.9|43261.9|429
1701195300000|2023-11-28 18:15:00|43331.9|43291.9|43261.4|43221.4|43361.2|43321.2|43261.4|43221.4|842
1701195600000|2023-11-28 18:20:00|43266.4|43226.4|43256.9|43216.9|43276|43236|43251.3|43211.3|655
1701195900000|2023-11-28 18:25:00|43252.2|43212.2|43291.4|43251.4|43306.5|43266.5|43252.2|43212.2|503
1701196200000|2023-11-28 18:30:00|43286.7|43246.7|43271.6|43231.6|43291.4|43251.4|43251.6|43211.6|726
1701196500000|2023-11-28 18:35:00|43271.3|43231.3|43256.1|43216.1|43315.6|43275.6|43251.1|43211.1|609
1701196800000|2023-11-28 18:40:00|43256.4|43216.4|43241.3|43201.3|43260.8|43220.8|43231.3|43191.3|616
1701197100000|2023-11-28 18:45:00|43236.6|43196.6|43196.2|43156.2|43245.3|43205.3|43175.3|43135.3|761
1701197400000|2023-11-28 18:50:00|43190.8|43150.8|43131.9|43091.9|43205.8|43165.8|43122.2|43082.2|930
1701197700000|2023-11-28 18:55:00|43132.2|43092.2|43023.3|42983.3|43132.2|43092.2|43013.7|42973.7|911
1701198000000|2023-11-28 19:00:00|43014|42974|43013.8|42973.8|43053.3|43013.3|43003.8|42963.8|834
1701198300000|2023-11-28 19:05:00|43013.5|42973.5|42974|42934|43013.5|42973.5|42964|42924|1108
1701198600000|2023-11-28 19:10:00|42969|42929|42982.9|42942.9|43022.9|42982.9|42964.2|42924.2|1930
1701198900000|2023-11-28 19:15:00|42983.2|42943.2|43057.2|43017.2|43076.3|43036.3|42982.9|42942.9|768
1701219600000|2023-11-29 01:00:00|42899.4|42859.4|42975.7|42935.7|43059.3|43019.3|42899.4|42859.4|335
1701219900000|2023-11-29 01:05:00|42971|42931|42940.2|42900.2|42994.5|42954.5|42940.2|42900.2|58
1701220200000|2023-11-29 01:10:00|42940.5|42900.5|42880.8|42840.8|42960.2|42920.2|42870.8|42830.8|91
1701220500000|2023-11-29 01:15:00|42876.1|42836.1|42866.3|42826.3|42885.7|42845.7|42856.4|42816.4|47
1701220800000|2023-11-29 01:20:00|42866|42826|42916.6|42876.6|42916.6|42876.6|42846.7|42806.7|77
1701221100000|2023-11-29 01:25:00|42916.5|42876.5|42851.8|42811.8|42916.5|42876.5|42847.1|42807.1|120
1701221400000|2023-11-29 01:30:00|42857.1|42817.1|42786.3|42746.3|42861.8|42821.8|42757|42717|95
1701221700000|2023-11-29 01:35:00|42790.9|42750.9|42795.8|42755.8|42795.9|42755.9|42776.2|42736.2|45
1701222000000|2023-11-29 01:40:00|42805.8|42765.8|42757.1|42717.1|42805.8|42765.8|42747.1|42707.1|70
1701222300000|2023-11-29 01:45:00|42762.1|42722.1|42777.3|42737.3|42792|42752|42762.1|42722.1|30
1701222600000|2023-11-29 01:50:00|42786.6|42746.6|42816.5|42776.5|42816.5|42776.5|42786.6|42746.6|22
1701222900000|2023-11-29 01:55:00|42826.5|42786.5|42825.3|42785.3|42850.4|42810.4|42806.1|42766.1|90
1701223200000|2023-11-29 02:00:00|42830.3|42790.3|42840.9|42800.9|42841|42801|42825.6|42785.6|19
1701223500000|2023-11-29 02:05:00|42840.8|42800.8|42850.7|42810.7|42865.1|42825.1|42831.2|42791.2|19
1701223800000|2023-11-29 02:10:00|42855.4|42815.4|42865.2|42825.2|42880.4|42840.4|42855.4|42815.4|21
1701224100000|2023-11-29 02:15:00|42860.6|42820.6|42796.2|42756.2|42865.2|42825.2|42796.2|42756.2|114
1701224400000|2023-11-29 02:20:00|42795.8|42755.8|42751.1|42711.1|42811.1|42771.1|42751.1|42711.1|35
1701224700000|2023-11-29 02:25:00|42751|42711|42770.9|42730.9|42786|42746|42751|42711|26
1701225000000|2023-11-29 02:30:00|42766.3|42726.3|42701.5|42661.5|42770.9|42730.9|42701.5|42661.5|33
1701225300000|2023-11-29 02:35:00|42696.5|42656.5|42720.7|42680.7|42731|42691|42696.5|42656.5|16
1701225600000|2023-11-29 02:40:00|42721.4|42681.4|42691.3|42651.3|42731|42691|42686.3|42646.3|27
1701225900000|2023-11-29 02:45:00|42690.9|42650.9|42675|42635|42700.9|42660.9|42660.1|42620.1|32
1701226200000|2023-11-29 02:50:00|42670.4|42630.4|42684.5|42644.5|42689.6|42649.6|42660.4|42620.4|23
1701226500000|2023-11-29 02:55:00|42689.2|42649.2|42709|42669|42714.1|42674.1|42659.9|42619.9|52
1701226800000|2023-11-29 03:00:00|42718.3|42678.3|42758.5|42718.5|42763.2|42723.2|42718.3|42678.3|34
1701227100000|2023-11-29 03:05:00|42763.5|42723.5|42689.9|42649.9|42778.2|42738.2|42685.3|42645.3|65
1701227400000|2023-11-29 03:10:00|42689.5|42649.5|42689.4|42649.4|42694.4|42654.4|42674.4|42634.4|21
1701227700000|2023-11-29 03:15:00|42684.7|42644.7|42694.6|42654.6|42713.9|42673.9|42674.3|42634.3|15
1701228000000|2023-11-29 03:20:00|42699.2|42659.2|42689.1|42649.1|42699.2|42659.2|42674.2|42634.2|21
1701228300000|2023-11-29 03:25:00|42689.5|42649.5|42659|42619|42689.5|42649.5|42649.8|42609.8|18
1701228600000|2023-11-29 03:30:00|42649.3|42609.3|42713.9|42673.9|42713.9|42673.9|42649|42609|23
1701228900000|2023-11-29 03:35:00|42713.8|42673.8|42729.1|42689.1|42729.1|42689.1|42713.8|42673.8|6
1701229200000|2023-11-29 03:40:00|42724.5|42684.5|42729|42689|42738.7|42698.7|42719|42679|19
1701229500000|2023-11-29 03:45:00|42723.6|42683.6|42738.5|42698.5|42738.5|42698.5|42723.6|42683.6|4
1701229800000|2023-11-29 03:50:00|42738.1|42698.1|42738.7|42698.7|42748.4|42708.4|42733.8|42693.8|8
1701230100000|2023-11-29 03:55:00|42738.3|42698.3|42703.2|42663.2|42738.3|42698.3|42693.7|42653.7|36
1701230400000|2023-11-29 04:00:00|42703.1|42663.1|42703.1|42663.1|42703.1|42663.1|42698.1|42658.1|3
1701230700000|2023-11-29 04:05:00|42702.7|42662.7|42702.9|42662.9|42708|42668|42698|42658|7
1701231000000|2023-11-29 04:10:00|42698.2|42658.2|42707.4|42667.4|42708.2|42668.2|42698.2|42658.2|2
1701231300000|2023-11-29 04:15:00|42707.8|42667.8|42707.7|42667.7|42707.8|42667.8|42707.7|42667.7|0
1701231600000|2023-11-29 04:20:00|42707.3|42667.3|42697.5|42657.5|42713|42673|42697.5|42657.5|4
1701231900000|2023-11-29 04:25:00|42697.9|42657.9|42697.8|42657.8|42697.9|42657.9|42697.5|42657.5|1
1701232200000|2023-11-29 04:30:00|42697.7|42657.7|42698|42658|42702.7|42662.7|42692.7|42652.7|20
1701232500000|2023-11-29 04:35:00|42697.7|42657.7|42667.9|42627.9|42698|42658|42662.9|42622.9|21
1701232800000|2023-11-29 04:40:00|42667.5|42627.5|42672.8|42632.8|42692.5|42652.5|42662.9|42622.9|21
1701233100000|2023-11-29 04:45:00|42673.1|42633.1|42676.9|42636.9|42702|42662|42673.1|42633.1|36
1701233400000|2023-11-29 04:50:00|42681.9|42641.9|42686.4|42646.4|42691.8|42651.8|42676.9|42636.9|8
1701233700000|2023-11-29 04:55:00|42691.7|42651.7|42672|42632|42691.7|42651.7|42672|42632|6
1701234000000|2023-11-29 05:00:00|42672.8|42632.8|42672.6|42632.6|42686.9|42646.9|42672.6|42632.6|10
1701234300000|2023-11-29 05:05:00|42672.2|42632.2|42671.7|42631.7|42672.2|42632.2|42666.7|42626.7|3
1701234600000|2023-11-29 05:10:00|42667.1|42627.1|42656.6|42616.6|42667.1|42627.1|42642|42602|15
1701234900000|2023-11-29 05:15:00|42661.2|42621.2|42661.9|42621.9|42662|42622|42656.6|42616.6|0
1701235200000|2023-11-29 05:20:00|42661.8|42621.8|42676.4|42636.4|42676.4|42636.4|42656.8|42616.8|5
1701235500000|2023-11-29 05:25:00|42676.3|42636.3|42661.6|42621.6|42676.3|42636.3|42656.6|42616.6|14
1701235800000|2023-11-29 05:30:00|42656.6|42616.6|42676.9|42636.9|42681.5|42641.5|42616.2|42576.2|40
1701236100000|2023-11-29 05:35:00|42681.5|42641.5|42676.7|42636.7|42686.8|42646.8|42666.8|42626.8|16
1701236400000|2023-11-29 05:40:00|42671.7|42631.7|42696.6|42656.6|42701.2|42661.2|42661.7|42621.7|20
1701236700000|2023-11-29 05:45:00|42691.2|42651.2|42656.5|42616.5|42691.5|42651.5|42656.5|42616.5|31
1701237000000|2023-11-29 05:50:00|42656.1|42616.1|42705.6|42665.6|42710.2|42670.2|42631.4|42591.4|40
1701237300000|2023-11-29 05:55:00|42710.2|42670.2|42730.1|42690.1|42735.2|42695.2|42710.2|42670.2|37
1701237600000|2023-11-29 06:00:00|42730|42690|42705.3|42665.3|42730|42690|42695.3|42655.3|22
1701237900000|2023-11-29 06:05:00|42709.9|42669.9|42705.2|42665.2|42724.4|42684.4|42699.8|42659.8|17
1701238200000|2023-11-29 06:10:00|42709.8|42669.8|42719.7|42679.7|42724.7|42684.7|42709.7|42669.7|12
1701238500000|2023-11-29 06:15:00|42714.7|42674.7|42729.5|42689.5|42729.6|42689.6|42705|42665|8
1701238800000|2023-11-29 06:20:00|42724.1|42684.1|42763.2|42723.2|42817.9|42777.9|42719.5|42679.5|68
1701239100000|2023-11-29 06:25:00|42763.6|42723.6|42713.9|42673.9|42768.2|42728.2|42708.5|42668.5|20
1701239400000|2023-11-29 06:30:00|42713.5|42673.5|42713.7|42673.7|42713.9|42673.9|42688.4|42648.4|22
1701239700000|2023-11-29 06:35:00|42709.1|42669.1|42739|42699|42739|42699|42703.7|42663.7|15
1701240000000|2023-11-29 06:40:00|42738.2|42698.2|42708.9|42668.9|42738.2|42698.2|42708.9|42668.9|6
1701240300000|2023-11-29 06:45:00|42703.9|42663.9|42689.1|42649.1|42708.9|42668.9|42688.7|42648.7|27
1701240600000|2023-11-29 06:50:00|42694.1|42654.1|42684|42644|42694.1|42654.1|42674|42634|20
1701240900000|2023-11-29 06:55:00|42683.6|42643.6|42683.1|42643.1|42688.5|42648.5|42673.9|42633.9|6
1701241200000|2023-11-29 07:00:00|42683.9|42643.9|42673.7|42633.7|42683.9|42643.9|42663.9|42623.9|5
1701241500000|2023-11-29 07:05:00|42669.1|42629.1|42678.6|42638.6|42688.7|42648.7|42669.1|42629.1|10
1701241800000|2023-11-29 07:10:00|42683.6|42643.6|42667.3|42627.3|42693.6|42653.6|42658.1|42618.1|9
1701242100000|2023-11-29 07:15:00|42667.7|42627.7|42652.6|42612.6|42667.7|42627.7|42652.2|42612.2|7
1701242400000|2023-11-29 07:20:00|42652.5|42612.5|42632.4|42592.4|42652.9|42612.9|42622.4|42582.4|52
1701242700000|2023-11-29 07:25:00|42637.4|42597.4|42637.3|42597.3|42637.8|42597.8|42608.1|42568.1|40
1701243000000|2023-11-29 07:30:00|42636.9|42596.9|42627.6|42587.6|42636.9|42596.9|42617.6|42577.6|14
1701243300000|2023-11-29 07:35:00|42633|42593|42643.6|42603.6|42648.6|42608.6|42617.9|42577.9|64
1701243600000|2023-11-29 07:40:00|42648.2|42608.2|42638.5|42598.5|42648.6|42608.6|42638.1|42598.1|8
1701243900000|2023-11-29 07:45:00|42633.5|42593.5|42643|42603|42648|42608|42628|42588|22
1701244200000|2023-11-29 07:50:00|42638|42598|42667.8|42627.8|42667.9|42627.9|42638|42598|15
1701244500000|2023-11-29 07:55:00|42663.2|42623.2|42652.7|42612.7|42667.8|42627.8|42647.7|42607.7|14
1701244800000|2023-11-29 08:00:00|42652.3|42612.3|42642.2|42602.2|42656.9|42616.9|42633.1|42593.1|74
1701245100000|2023-11-29 08:05:00|42637.6|42597.6|42627.5|42587.5|42642.2|42602.2|42617.5|42577.5|8
1701245400000|2023-11-29 08:10:00|42627.4|42587.4|42638.1|42598.1|42662.4|42622.4|42627.4|42587.4|29
1701245700000|2023-11-29 08:15:00|42637.7|42597.7|42662.6|42622.6|42671.8|42631.8|42633.5|42593.5|23
1701246000000|2023-11-29 08:20:00|42663|42623|42663.3|42623.3|42682.5|42642.5|42652.5|42612.5|26
1701246300000|2023-11-29 08:25:00|42662.5|42622.5|42687.3|42647.3|42687.8|42647.8|42637.8|42597.8|57
1701246600000|2023-11-29 08:30:00|42687.7|42647.7|42643|42603|42697.7|42657.7|42638|42598|51
1701246900000|2023-11-29 08:35:00|42647.6|42607.6|42687.5|42647.5|42687.5|42647.5|42647.6|42607.6|18
1701247200000|2023-11-29 08:40:00|42692.1|42652.1|42751.1|42711.1|42761.1|42721.1|42692|42652|129
1701247500000|2023-11-29 08:45:00|42750.3|42710.3|42750.2|42710.2|42790.3|42750.3|42745.7|42705.7|49
1701247800000|2023-11-29 08:50:00|42754.8|42714.8|42754.6|42714.6|42780.1|42740.1|42740.1|42700.1|38
1701248100000|2023-11-29 08:55:00|42760|42720|42744.5|42704.5|42785|42745|42744.5|42704.5|22
1701248400000|2023-11-29 09:00:00|42749.1|42709.1|42759.8|42719.8|42764.9|42724.9|42744.5|42704.5|36
1701248700000|2023-11-29 09:05:00|42764.4|42724.4|42755.1|42715.1|42779.8|42739.8|42755.1|42715.1|22
1701249000000|2023-11-29 09:10:00|42755.5|42715.5|42754.1|42714.1|42775.1|42735.1|42750|42710|22
1701249300000|2023-11-29 09:15:00|42759.5|42719.5|42755.2|42715.2|42779.5|42739.5|42745.3|42705.3|26
1701249600000|2023-11-29 09:20:00|42754.8|42714.8|42735.5|42695.5|42765.6|42725.6|42735.5|42695.5|11
1701249900000|2023-11-29 09:25:00|42735.9|42695.9|42775.8|42735.8|42785|42745|42735.5|42695.5|65
1701250200000|2023-11-29 09:30:00|42780.8|42740.8|42741.5|42701.5|42804.9|42764.9|42741.5|42701.5|92
1701250500000|2023-11-29 09:35:00|42736.9|42696.9|42691.8|42651.8|42741.9|42701.9|42681.8|42641.8|49
1701250800000|2023-11-29 09:40:00|42692.2|42652.2|42751.2|42711.2|42761.2|42721.2|42617.6|42577.6|181
1701251100000|2023-11-29 09:45:00|42765|42725|42750.3|42710.3|42790.3|42750.3|42726.6|42686.6|153
1701251400000|2023-11-29 09:50:00|42754.8|42714.8|42691|42651|42764.8|42724.8|42670.6|42630.6|122
1701251700000|2023-11-29 09:55:00|42695.6|42655.6|42660.8|42620.8|42700.5|42660.5|42616.3|42576.3|152
1701252000000|2023-11-29 10:00:00|42665.4|42625.4|42675.3|42635.3|42685|42645|42650.8|42610.8|42
1701252300000|2023-11-29 10:05:00|42675.7|42635.7|42728.9|42688.9|42728.9|42688.9|42674.8|42634.8|372
1701252600000|2023-11-29 10:10:00|42723.9|42683.9|42727.9|42687.9|42733.4|42693.4|42718|42678|23
1701252900000|2023-11-29 10:15:00|42707.9|42667.9|42687|42647|42717.1|42677.1|42672.9|42632.9|82
1701253200000|2023-11-29 10:20:00|42682.4|42642.4|42696.4|42656.4|42706.1|42666.1|42682.4|42642.4|142
1701253500000|2023-11-29 10:25:00|42701|42661|42700.9|42660.9|42701|42661|42686|42646|16
1701253800000|2023-11-29 10:30:00|42696.3|42656.3|42696.2|42656.2|42711.7|42671.7|42696.2|42656.2|14
1701254100000|2023-11-29 10:35:00|42701.2|42661.2|42681.9|42641.9|42710.7|42670.7|42652.7|42612.7|23
1701254400000|2023-11-29 10:40:00|42677.3|42637.3|42687.2|42647.2|42696.8|42656.8|42672.7|42632.7|15
1701254700000|2023-11-29 10:45:00|42682.2|42642.2|42701.6|42661.6|42706.6|42666.6|42662.5|42622.5|29
1701255000000|2023-11-29 10:50:00|42696.6|42656.6|42686.1|42646.1|42696.6|42656.6|42662.4|42622.4|62
1701255300000|2023-11-29 10:55:00|42686|42646|42730.5|42690.5|42730.5|42690.5|42686|42646|76
1701255600000|2023-11-29 11:00:00|42730.1|42690.1|42720.8|42680.8|42730.9|42690.9|42715.4|42675.4|69
1701255900000|2023-11-29 11:05:00|42720.3|42680.3|42725.7|42685.7|42726.1|42686.1|42701.1|42661.1|15
1701256200000|2023-11-29 11:10:00|42725.6|42685.6|42810.1|42770.1|42819.7|42779.7|42725.6|42685.6|138
1701256500000|2023-11-29 11:15:00|42809.7|42769.7|42839.5|42799.5|42854.5|42814.5|42785.1|42745.1|122
1701256800000|2023-11-29 11:20:00|42844.1|42804.1|42809.4|42769.4|42844.1|42804.1|42800.3|42760.3|44
1701257100000|2023-11-29 11:25:00|42804.8|42764.8|42884.7|42844.7|42884.7|42844.7|42804|42764|104
1701257400000|2023-11-29 11:30:00|42889.3|42849.3|42880|42840|42894.7|42854.7|42850.5|42810.5|64
1701257700000|2023-11-29 11:35:00|42884.5|42844.5|42963.6|42923.6|42973.2|42933.2|42874.5|42834.5|100
1701258000000|2023-11-29 11:40:00|42968.6|42928.6|43043|43003|43053|43013|42959|42919|117
1701258300000|2023-11-29 11:45:00|43038|42998|42997.4|42957.4|43068|43028|42993.8|42953.8|131
1701258600000|2023-11-29 11:50:00|42992.9|42952.9|43057.3|43017.3|43057.7|43017.7|42992.9|42952.9|65
1701258900000|2023-11-29 11:55:00|43057.7|43017.7|43043.5|43003.5|43092.7|43052.7|43042.7|43002.7|32
1701259200000|2023-11-29 12:00:00|43058|43018|43072|43032|43082.6|43042.6|43038.3|42998.3|28
1701259500000|2023-11-29 12:05:00|43076.6|43036.6|43126|43086|43141.5|43101.5|43072|43032|105
1701259800000|2023-11-29 12:10:00|43126.5|43086.5|43096.8|43056.8|43155.6|43115.6|43095.9|43055.9|52
1701260100000|2023-11-29 12:15:00|43105.9|43065.9|43172.1|43132.1|43172.1|43132.1|43105.9|43065.9|128
1701260400000|2023-11-29 12:20:00|43176.6|43136.6|43196.9|43156.9|43227.4|43187.4|43152|43112|94
1701260700000|2023-11-29 12:25:00|43196.5|43156.5|43096.3|43056.3|43196.5|43156.5|43091.8|43051.8|39
1701261000000|2023-11-29 12:30:00|43091.8|43051.8|43106.2|43066.2|43110.8|43070.8|43066.3|43026.3|52
1701261300000|2023-11-29 12:35:00|43110.8|43070.8|43120.6|43080.6|43130.7|43090.7|43100.8|43060.8|74
1701261600000|2023-11-29 12:40:00|43115.6|43075.6|43205.5|43165.5|43205.5|43165.5|43086.9|43046.9|138
1701261900000|2023-11-29 12:45:00|43205.1|43165.1|43095.4|43055.4|43205.1|43165.1|43095.4|43055.4|144
1701262200000|2023-11-29 12:50:00|43104.9|43064.9|43090.2|43050.2|43134.9|43094.9|43065.8|43025.8|71
1701262500000|2023-11-29 12:55:00|43094.8|43054.8|43041|43001|43094.8|43054.8|43041|43001|86
1701262800000|2023-11-29 13:00:00|43045.5|43005.5|42937.6|42897.6|43075.5|43035.5|42937.6|42897.6|85
1701263100000|2023-11-29 13:05:00|42938|42898|42917.9|42877.9|42942.6|42902.6|42883.4|42843.4|177
1701263400000|2023-11-29 13:10:00|42913.3|42873.3|43006|42966|43030.6|42990.6|42912.9|42872.9|56
1701263700000|2023-11-29 13:15:00|43010.6|42970.6|43020.4|42980.4|43070|43030|43010.6|42970.6|75
1701264000000|2023-11-29 13:20:00|43029.5|42989.5|43108.5|43068.5|43114|43074|43015.4|42975.4|42
1701264300000|2023-11-29 13:25:00|43109|43069|43130.2|43090.2|43149.3|43109.3|43079.3|43039.3|80
1701264600000|2023-11-29 13:30:00|43134.7|43094.7|43200|43160|43205|43165|43114.7|43074.7|69
1701264900000|2023-11-29 13:35:00|43200.5|43160.5|43099.9|43059.9|43205|43165|43085.3|43045.3|116
1701265200000|2023-11-29 13:40:00|43095.3|43055.3|43129.3|43089.3|43154.8|43114.8|43089.9|43049.9|27
1701268200000|2023-11-29 14:30:00|43097.6|43057.6|42948.4|42908.4|43175.8|43135.8|42889.4|42849.4|1342
1701268500000|2023-11-29 14:35:00|42957.5|42917.5|42669.6|42629.6|43002.9|42962.9|42656|42616|1386
1701268800000|2023-11-29 14:40:00|42665.1|42625.1|42609|42569|42723.2|42683.2|42604|42564|907
1701269100000|2023-11-29 14:45:00|42658.1|42618.1|42608.9|42568.9|42747.7|42707.7|42588.5|42548.5|893
1701269400000|2023-11-29 14:50:00|42608.4|42568.4|42693.3|42653.3|42747.4|42707.4|42608.4|42568.4|709
1701269700000|2023-11-29 14:55:00|42692.9|42652.9|42775|42735|42794.5|42754.5|42669.7|42629.7|878
1701270000000|2023-11-29 15:00:00|42784.5|42744.5|42748.5|42708.5|42798.5|42758.5|42724.5|42684.5|703
1701270300000|2023-11-29 15:05:00|42748.9|42708.9|42774.7|42734.7|42824.8|42784.8|42748.9|42708.9|783
1701270600000|2023-11-29 15:10:00|42770.2|42730.2|42815.5|42775.5|42855.1|42815.1|42755.2|42715.2|737
1701270900000|2023-11-29 15:15:00|42820.5|42780.5|42829|42789|42884.5|42844.5|42765.9|42725.9|484
1701271200000|2023-11-29 15:20:00|42829.5|42789.5|42877|42837|42882.5|42842.5|42783.1|42743.1|518
1701271500000|2023-11-29 15:25:00|42872.5|42832.5|42857.4|42817.4|42882.9|42842.9|42812.9|42772.9|516
1701271800000|2023-11-29 15:30:00|42862.4|42822.4|42877.2|42837.2|42881.8|42841.8|42787.3|42747.3|370
1701272100000|2023-11-29 15:35:00|42876.8|42836.8|42772.6|42732.6|42971.7|42931.7|42772.6|42732.6|560
1701272400000|2023-11-29 15:40:00|42777.1|42737.1|42816.5|42776.5|42831.6|42791.6|42733.4|42693.4|448
1701272700000|2023-11-29 15:45:00|42817|42777|42757.3|42717.3|42822|42782|42752.3|42712.3|281
1701273000000|2023-11-29 15:50:00|42752.3|42712.3|42743.1|42703.1|42782.2|42742.2|42712.7|42672.7|412
1701273300000|2023-11-29 15:55:00|42747.6|42707.6|42762.5|42722.5|42782.6|42742.6|42712.5|42672.5|712
1701273600000|2023-11-29 16:00:00|42757|42717|42667.8|42627.8|42757|42717|42624.7|42584.7|877
1701273900000|2023-11-29 16:05:00|42662.8|42622.8|42578.6|42538.6|42671.9|42631.9|42573.6|42533.6|543
1701274200000|2023-11-29 16:10:00|42583.1|42543.1|42563|42523|42613.1|42573.1|42553.5|42513.5|505
1701274500000|2023-11-29 16:15:00|42567.5|42527.5|42628.8|42588.8|42648.3|42608.3|42533.4|42493.4|480
1701274800000|2023-11-29 16:20:00|42633.8|42593.8|42568.7|42528.7|42663.8|42623.8|42544.1|42504.1|449
1701275100000|2023-11-29 16:25:00|42573.7|42533.7|42649.5|42609.5|42693.1|42653.1|42554.1|42514.1|402
1701275400000|2023-11-29 16:30:00|42649|42609|42535.3|42495.3|42664.9|42624.9|42535.3|42495.3|483
1701275700000|2023-11-29 16:35:00|42515.3|42475.3|42544.7|42504.7|42580.2|42540.2|42505.7|42465.7|383
1701276000000|2023-11-29 16:40:00|42549.7|42509.7|42530|42490|42569.5|42529.5|42496.5|42456.5|621
1701276300000|2023-11-29 16:45:00|42535|42495|42505.8|42465.8|42535|42495|42486.3|42446.3|274
1701276600000|2023-11-29 16:50:00|42510.8|42470.8|42496.1|42456.1|42545.3|42505.3|42486.3|42446.3|216
1701276900000|2023-11-29 16:55:00|42500.7|42460.7|42569.1|42529.1|42594.2|42554.2|42496.1|42456.1|511
1701277200000|2023-11-29 17:00:00|42559.6|42519.6|42499.9|42459.9|42574.1|42534.1|42485.9|42445.9|468
1701277500000|2023-11-29 17:05:00|42495.4|42455.4|42643.9|42603.9|42653.9|42613.9|42485.9|42445.9|321
1701277800000|2023-11-29 17:10:00|42638.9|42598.9|42672.8|42632.8|42688.3|42648.3|42612.9|42572.9|373
1701278100000|2023-11-29 17:15:00|42673.3|42633.3|42682.2|42642.2|42717.3|42677.3|42642.8|42602.8|426
1701278400000|2023-11-29 17:20:00|42677.2|42637.2|42633|42593|42677.2|42637.2|42602.6|42562.6|330
1701278700000|2023-11-29 17:25:00|42633.5|42593.5|42663.8|42623.8|42702.5|42662.5|42622.5|42582.5|400
1701279000000|2023-11-29 17:30:00|42653.8|42613.8|42712.8|42672.8|42713.2|42673.2|42643.8|42603.8|248
1701279300000|2023-11-29 17:35:00|42708.2|42668.2|42748.6|42708.6|42758.2|42718.2|42673.7|42633.7|241
1701279600000|2023-11-29 17:40:00|42753.1|42713.1|42693.5|42653.5|42758.1|42718.1|42674|42634|451
1701279900000|2023-11-29 17:45:00|42698|42658|42772.9|42732.9|42777.9|42737.9|42693.5|42653.5|517
1701280200000|2023-11-29 17:50:00|42777.9|42737.9|42783.7|42743.7|42813.7|42773.7|42753.3|42713.3|481
1701280500000|2023-11-29 17:55:00|42784.1|42744.1|42789|42749|42803.6|42763.6|42753.6|42713.6|331
1701280800000|2023-11-29 18:00:00|42784.5|42744.5|42631.7|42591.7|42798.5|42758.5|42606.7|42566.7|660
1701281100000|2023-11-29 18:05:00|42631.3|42591.3|42601.6|42561.6|42650.2|42610.2|42596.1|42556.1|287
1701281400000|2023-11-29 18:10:00|42602.1|42562.1|42642.4|42602.4|42665.6|42625.6|42573.9|42533.9|645
1701281700000|2023-11-29 18:15:00|42637|42597|42701.4|42661.4|42710.4|42670.4|42612.4|42572.4|624
1701282000000|2023-11-29 18:20:00|42700.9|42660.9|42780.3|42740.3|42784.8|42744.8|42700.9|42660.9|559
1701282300000|2023-11-29 18:25:00|42779.8|42739.8|42727.5|42687.5|42794.8|42754.8|42726.6|42686.6|371
1701282600000|2023-11-29 18:30:00|42727.1|42687.1|42656.9|42616.9|42737.5|42697.5|42637.4|42597.4|317
1701282900000|2023-11-29 18:35:00|42661.5|42621.5|42622.8|42582.8|42661.5|42621.5|42558.8|42518.8|426
1701283200000|2023-11-29 18:40:00|42618.3|42578.3|42622.2|42582.2|42657.3|42617.3|42602.7|42562.7|273
1701283500000|2023-11-29 18:45:00|42617.7|42577.7|42577.1|42537.1|42632.2|42592.2|42572.1|42532.1|416
1701283800000|2023-11-29 18:50:00|42567.5|42527.5|42582.9|42542.9|42622.5|42582.5|42553|42513|540
1701284100000|2023-11-29 18:55:00|42587.4|42547.4|42625.4|42585.4|42635.4|42595.4|42557.9|42517.9|629
1701284400000|2023-11-29 19:00:00|42625.9|42585.9|42590.2|42550.2|42630.8|42590.8|42584.8|42544.8|561
1701284700000|2023-11-29 19:05:00|42594.8|42554.8|42602.5|42562.5|42624.7|42584.7|42575.7|42535.7|733
1701285000000|2023-11-29 19:10:00|42607.1|42567.1|42606|42566|42636.5|42596.5|42563|42523|1601
1701285300000|2023-11-29 19:15:00|42615|42575|42662.5|42622.5|42663.9|42623.9|42571.4|42531.4|1043
1701306000000|2023-11-30 01:00:00|42753.8|42713.8|42601.9|42561.9|42764.4|42724.4|42553|42513|185
1701306300000|2023-11-30 01:05:00|42592.4|42552.4|42607.3|42567.3|42607.3|42567.3|42557.3|42517.3|32
1701306600000|2023-11-30 01:10:00|42601.7|42561.7|42602.7|42562.7|42607.8|42567.8|42592.8|42552.8|17
1701306900000|2023-11-30 01:15:00|42607.1|42567.1|42530.2|42490.2|42607.1|42567.1|42524.6|42484.6|77
1701307200000|2023-11-30 01:20:00|42534.6|42494.6|42544.5|42504.5|42554.6|42514.6|42520.2|42480.2|29
1701307500000|2023-11-30 01:25:00|42540|42500|42563.4|42523.4|42564.5|42524.5|42535|42495|9
1701307800000|2023-11-30 01:30:00|42563.3|42523.3|42544.8|42504.8|42588.8|42548.8|42539.8|42499.8|28
1701308100000|2023-11-30 01:35:00|42554.3|42514.3|42559.7|42519.7|42559.7|42519.7|42539.7|42499.7|10
1701308400000|2023-11-30 01:40:00|42560.2|42520.2|42569.6|42529.6|42578.6|42538.6|42560.2|42520.2|34
1701308700000|2023-11-30 01:45:00|42569|42529|42544.5|42504.5|42574|42534|42540|42500|54
1701309000000|2023-11-30 01:50:00|42545|42505|42524.9|42484.9|42545|42505|42519.9|42479.9|33
1701309300000|2023-11-30 01:55:00|42524.8|42484.8|42490.3|42450.3|42524.8|42484.8|42471.4|42431.4|47
1701309600000|2023-11-30 02:00:00|42495.8|42455.8|42514.6|42474.6|42519.6|42479.6|42485.3|42445.3|22
1701309900000|2023-11-30 02:05:00|42519.1|42479.1|42540|42500|42540.1|42500.1|42515.2|42475.2|12
1701310200000|2023-11-30 02:10:00|42539.5|42499.5|42543.9|42503.9|42549.4|42509.4|42530|42490|12
1701310500000|2023-11-30 02:15:00|42544.4|42504.4|42554.8|42514.8|42554.8|42514.8|42529.4|42489.4|7
1701310800000|2023-11-30 02:20:00|42559.3|42519.3|42569.2|42529.2|42589.7|42549.7|42559.3|42519.3|23
1701311100000|2023-11-30 02:25:00|42569.1|42529.1|42554|42514|42569.1|42529.1|42554|42514|0
1701311400000|2023-11-30 02:30:00|42558.5|42518.5|42548.9|42508.9|42564|42524|42539|42499|8
1701311700000|2023-11-30 02:35:00|42549.5|42509.5|42564.3|42524.3|42578.8|42538.8|42543.9|42503.9|6
1701312000000|2023-11-30 02:40:00|42569.3|42529.3|42582.6|42542.6|42583.7|42543.7|42538.8|42498.8|45
1701312300000|2023-11-30 02:45:00|42587.6|42547.6|42587.5|42547.5|42592.6|42552.6|42577.5|42537.5|11
1701312600000|2023-11-30 02:50:00|42588|42548|42589|42549|42599.5|42559.5|42573.5|42533.5|16
1701312900000|2023-11-30 02:55:00|42588.4|42548.4|42582.8|42542.8|42603.4|42563.4|42572.8|42532.8|16
1701313200000|2023-11-30 03:00:00|42583.3|42543.3|42567.7|42527.7|42593.3|42553.3|42567.7|42527.7|38
1701313500000|2023-11-30 03:05:00|42572.1|42532.1|42523.1|42483.1|42572.1|42532.1|42523.1|42483.1|18
1701313800000|2023-11-30 03:10:00|42527.5|42487.5|42542.4|42502.4|42543|42503|42527.5|42487.5|6
1701314100000|2023-11-30 03:15:00|42543|42503|42587.3|42547.3|42587.3|42547.3|42537.4|42497.4|6
1701314400000|2023-11-30 03:20:00|42591.8|42551.8|42592.2|42552.2|42597.2|42557.2|42582.8|42542.8|3
1701314700000|2023-11-30 03:25:00|42592.7|42552.7|42592.6|42552.6|42607.2|42567.2|42592.1|42552.1|23
1701315000000|2023-11-30 03:30:00|42597.1|42557.1|42592|42552|42597.1|42557.1|42587.5|42547.5|0
1701315300000|2023-11-30 03:35:00|42591.9|42551.9|42587.4|42547.4|42592.4|42552.4|42587.4|42547.4|0
1701315600000|2023-11-30 03:40:00|42581.8|42541.8|42571.7|42531.7|42586.8|42546.8|42571.7|42531.7|10
1701315900000|2023-11-30 03:45:00|42562.3|42522.3|42566.6|42526.6|42576.7|42536.7|42562.3|42522.3|16
1701316200000|2023-11-30 03:50:00|42566|42526|42557.6|42517.6|42566.6|42526.6|42547|42507|22
1701316500000|2023-11-30 03:55:00|42557|42517|42553|42513|42557.6|42517.6|42551.9|42511.9|1
1701316800000|2023-11-30 04:00:00|42552.4|42512.4|42552.3|42512.3|42556.3|42516.3|42551.8|42511.8|0
1701317100000|2023-11-30 04:05:00|42551.8|42511.8|42561.7|42521.7|42561.7|42521.7|42551.8|42511.8|6
1701317400000|2023-11-30 04:10:00|42557.2|42517.2|42566.5|42526.5|42567.2|42527.2|42557.2|42517.2|0
1701317700000|2023-11-30 04:15:00|42567.1|42527.1|42567|42527|42572.1|42532.1|42566.4|42526.4|7
1701318000000|2023-11-30 04:20:00|42566.4|42526.4|42581.3|42541.3|42581.3|42541.3|42556.9|42516.9|10
1701318300000|2023-11-30 04:25:00|42580.2|42540.2|42571.2|42531.2|42580.7|42540.7|42571.2|42531.2|1
1701318600000|2023-11-30 04:30:00|42571.1|42531.1|42611.1|42571.1|42616.1|42576.1|42571.1|42531.1|30
1701318900000|2023-11-30 04:35:00|42610|42570|42596|42556|42641|42601|42596|42556|48
1701319200000|2023-11-30 04:40:00|42595.9|42555.9|42585.8|42545.8|42595.9|42555.9|42575.9|42535.9|8
1701319500000|2023-11-30 04:45:00|42590.8|42550.8|42600.7|42560.7|42605.2|42565.2|42586.3|42546.3|2
1701319800000|2023-11-30 04:50:00|42605.2|42565.2|42630.6|42590.6|42630.6|42590.6|42605.2|42565.2|12
1701320100000|2023-11-30 04:55:00|42629.5|42589.5|42629.4|42589.4|42630.6|42590.6|42625|42585|1
1701320400000|2023-11-30 05:00:00|42629.3|42589.3|42629.3|42589.3|42629.3|42589.3|42624.8|42584.8|0
1701320700000|2023-11-30 05:05:00|42624.8|42584.8|42666.4|42626.4|42671.4|42631.4|42624.8|42584.8|20
1701321000000|2023-11-30 05:10:00|42666.9|42626.9|42661.8|42621.8|42666.9|42626.9|42661.8|42621.8|1
1701321300000|2023-11-30 05:15:00|42656.8|42616.8|42656.7|42616.7|42657.3|42617.3|42656.1|42616.1|5
1701321600000|2023-11-30 05:20:00|42656.1|42616.1|42646.6|42606.6|42656.7|42616.7|42646.6|42606.6|1
1701321900000|2023-11-30 05:25:00|42646.5|42606.5|42655.9|42615.9|42656.5|42616.5|42646.5|42606.5|7
1701322200000|2023-11-30 05:30:00|42656.4|42616.4|42675.7|42635.7|42675.8|42635.8|42645.8|42605.8|3
1701322500000|2023-11-30 05:35:00|42670.7|42630.7|42666.7|42626.7|42686.3|42646.3|42661.8|42621.8|9
1701322800000|2023-11-30 05:40:00|42671.2|42631.2|42667.2|42627.2|42677.2|42637.2|42656.7|42616.7|0
1701323100000|2023-11-30 05:45:00|42666.6|42626.6|42656.5|42616.5|42681.6|42641.6|42647.1|42607.1|9
1701323400000|2023-11-30 05:50:00|42655.9|42615.9|42611.4|42571.4|42660.4|42620.4|42611.4|42571.4|7
1701323700000|2023-11-30 05:55:00|42610.8|42570.8|42670.1|42630.1|42670.2|42630.2|42610.8|42570.8|14
1701324000000|2023-11-30 06:00:00|42670.7|42630.7|42684.5|42644.5|42695.1|42655.1|42665.7|42625.7|18
1701324300000|2023-11-30 06:05:00|42684.4|42644.4|42684.3|42644.3|42689.3|42649.3|42669.9|42629.9|10
1701324600000|2023-11-30 06:10:00|42679.3|42639.3|42665.3|42625.3|42689.3|42649.3|42659.8|42619.8|13
1701324900000|2023-11-30 06:15:00|42664.8|42624.8|42674.1|42634.1|42675.3|42635.3|42654.7|42614.7|2
1701325200000|2023-11-30 06:20:00|42669.6|42629.6|42675.1|42635.1|42684.5|42644.5|42664.6|42624.6|16
1701325500000|2023-11-30 06:25:00|42674.5|42634.5|42665|42625|42675|42635|42650|42610|7
1701325800000|2023-11-30 06:30:00|42665.5|42625.5|42664.8|42624.8|42684.9|42644.9|42659.8|42619.8|7
1701326100000|2023-11-30 06:35:00|42664.3|42624.3|42615.9|42575.9|42664.8|42624.8|42615.9|42575.9|17
1701326400000|2023-11-30 06:40:00|42615.8|42575.8|42605.7|42565.7|42620.8|42580.8|42605.7|42565.7|6
1701326700000|2023-11-30 06:45:00|42592.4|42552.4|42616.2|42576.2|42621.3|42581.3|42592.4|42552.4|18
1701327000000|2023-11-30 06:50:00|42611.2|42571.2|42612.2|42572.2|42612.2|42572.2|42596.7|42556.7|5
1701327300000|2023-11-30 06:55:00|42611.6|42571.6|42620.9|42580.9|42621.5|42581.5|42602.2|42562.2|14
1701327600000|2023-11-30 07:00:00|42616.5|42576.5|42635.8|42595.8|42640.3|42600.3|42611.5|42571.5|12
1701327900000|2023-11-30 07:05:00|42635.2|42595.2|42621.3|42581.3|42635.8|42595.8|42610.7|42570.7|8
1701328200000|2023-11-30 07:10:00|42620.7|42580.7|42621.1|42581.1|42626.3|42586.3|42611.8|42571.8|7
1701328500000|2023-11-30 07:15:00|42620.6|42580.6|42656|42616|42656.1|42616.1|42620.6|42580.6|5
1701328800000|2023-11-30 07:20:00|42655.4|42615.4|42645.9|42605.9|42655.4|42615.4|42641.5|42601.5|2
1701329100000|2023-11-30 07:25:00|42641.5|42601.5|42645.2|42605.2|42649.6|42609.6|42640.3|42600.3|3
1701329400000|2023-11-30 07:30:00|42640.2|42600.2|42630.1|42590.1|42640.2|42600.2|42630.1|42590.1|3
1701329700000|2023-11-30 07:35:00|42625.7|42585.7|42625.5|42585.5|42630.6|42590.6|42621.1|42581.1|8
1701330000000|2023-11-30 07:40:00|42630|42590|42615.4|42575.4|42639.4|42599.4|42611|42571|4
1701330300000|2023-11-30 07:45:00|42619.8|42579.8|42590.3|42550.3|42619.8|42579.8|42590.3|42550.3|5
1701330600000|2023-11-30 07:50:00|42595.3|42555.3|42565.2|42525.2|42595.3|42555.3|42560.8|42520.8|15
1701330900000|2023-11-30 07:55:00|42566.3|42526.3|42586.2|42546.2|42590.7|42550.7|42560.7|42520.7|50
1701331200000|2023-11-30 08:00:00|42585.6|42545.6|42600.5|42560.5|42600.6|42560.6|42580.6|42540.6|4
1701331500000|2023-11-30 08:05:00|42590.5|42550.5|42599.8|42559.8|42604.9|42564.9|42579.9|42539.9|31
1701331800000|2023-11-30 08:10:00|42600.4|42560.4|42603.6|42563.6|42609.8|42569.8|42600.4|42560.4|6
1701332100000|2023-11-30 08:15:00|42603.5|42563.5|42666.7|42626.7|42676.8|42636.8|42603.5|42563.5|56
1701332400000|2023-11-30 08:20:00|42661.7|42621.7|42648.3|42608.3|42672.3|42632.3|42639.5|42599.5|29
1701332700000|2023-11-30 08:25:00|42648.9|42608.9|42648.8|42608.8|42663.9|42623.9|42648.3|42608.3|6
1701333000000|2023-11-30 08:30:00|42653.2|42613.2|42667.5|42627.5|42678.1|42638.1|42648.1|42608.1|37
1701333300000|2023-11-30 08:35:00|42663.1|42623.1|42648.5|42608.5|42684.2|42644.2|42648|42608|11
1701333600000|2023-11-30 08:40:00|42649.1|42609.1|42681.7|42641.7|42681.7|42641.7|42637.3|42597.3|81
1701333900000|2023-11-30 08:45:00|42677.2|42637.2|42656.5|42616.5|42677.2|42637.2|42647.2|42607.2|27
1701334200000|2023-11-30 08:50:00|42660.4|42620.4|42651.4|42611.4|42665.9|42625.9|42651.4|42611.4|13
1701334500000|2023-11-30 08:55:00|42647|42607|42583.6|42543.6|42647|42607|42579.3|42539.3|33
1701334800000|2023-11-30 09:00:00|42588.6|42548.6|42627.9|42587.9|42638|42598|42584.2|42544.2|12
1701335100000|2023-11-30 09:05:00|42632.9|42592.9|42622.2|42582.2|42637.3|42597.3|42602.3|42562.3|9
1701335400000|2023-11-30 09:10:00|42622.8|42582.8|42650.9|42610.9|42656.5|42616.5|42622.8|42582.8|8
1701335700000|2023-11-30 09:15:00|42646.5|42606.5|42630.8|42590.8|42670.3|42630.3|42630.8|42590.8|28
1701336000000|2023-11-30 09:20:00|42626.4|42586.4|42626.9|42586.9|42636.3|42596.3|42615.8|42575.8|55
1701336300000|2023-11-30 09:25:00|42626.8|42586.8|42681.7|42641.7|42700.6|42660.6|42626.8|42586.8|84
1701336600000|2023-11-30 09:30:00|42681.2|42641.2|42675.4|42635.4|42690.5|42650.5|42655.5|42615.5|14
1701336900000|2023-11-30 09:35:00|42684.9|42644.9|42690.3|42650.3|42704.8|42664.8|42665.3|42625.3|32
1701337200000|2023-11-30 09:40:00|42685.9|42645.9|42679.6|42639.6|42685.9|42645.9|42674.6|42634.6|7
1701337500000|2023-11-30 09:45:00|42679|42639|42665.1|42625.1|42683.9|42643.9|42655.2|42615.2|11
1701337800000|2023-11-30 09:50:00|42660.1|42620.1|42640|42600|42660.1|42620.1|42635.6|42595.6|9
1701338100000|2023-11-30 09:55:00|42639.9|42599.9|42629.8|42589.8|42648.7|42608.7|42625.4|42585.4|20
1701338400000|2023-11-30 10:00:00|42634.8|42594.8|42596.5|42556.5|42644.8|42604.8|42576.5|42536.5|74
1701338700000|2023-11-30 10:05:00|42600.9|42560.9|42530.8|42490.8|42600.9|42560.9|42530.8|42490.8|48
1701339000000|2023-11-30 10:10:00|42531.4|42491.4|42501.8|42461.8|42531.9|42491.9|42491.9|42451.9|57
1701339300000|2023-11-30 10:15:00|42506.2|42466.2|42491.7|42451.7|42506.2|42466.2|42481.8|42441.8|23
1701339600000|2023-11-30 10:20:00|42481.7|42441.7|42491.6|42451.6|42497.2|42457.2|42457.3|42417.3|70
1701339900000|2023-11-30 10:25:00|42487.2|42447.2|42500.9|42460.9|42512.2|42472.2|42487.1|42447.1|23
1701340200000|2023-11-30 10:30:00|42510.9|42470.9|42509.6|42469.6|42540.2|42500.2|42504.6|42464.6|18
1701340500000|2023-11-30 10:35:00|42509|42469|42554.5|42514.5|42554.5|42514.5|42496.2|42456.2|44
1701340800000|2023-11-30 10:40:00|42554.4|42514.4|42524.3|42484.3|42568.8|42528.8|42524.3|42484.3|12
1701341100000|2023-11-30 10:45:00|42528.7|42488.7|42541|42501|42551.6|42511.6|42492.8|42452.8|154
1701341400000|2023-11-30 10:50:00|42536.6|42496.6|42502.1|42462.1|42536.6|42496.6|42477.1|42437.1|86
1701341700000|2023-11-30 10:55:00|42497.7|42457.7|42496.9|42456.9|42513.2|42473.2|42496.9|42456.9|21
1701342000000|2023-11-30 11:00:00|42501.3|42461.3|42495.6|42455.6|42526.3|42486.3|42495.6|42455.6|34
1701342300000|2023-11-30 11:05:00|42476.2|42436.2|42455.5|42415.5|42476.2|42436.2|42455.5|42415.5|84
1701342600000|2023-11-30 11:10:00|42454.9|42414.9|42484.8|42444.8|42485.4|42445.4|42454.9|42414.9|37
1701342900000|2023-11-30 11:15:00|42484.2|42444.2|42479.1|42439.1|42489.1|42449.1|42469.7|42429.7|20
1701343200000|2023-11-30 11:20:00|42479.7|42439.7|42484.6|42444.6|42484.6|42444.6|42464|42424|13
1701343500000|2023-11-30 11:25:00|42484.5|42444.5|42484.4|42444.4|42484.5|42444.5|42474.5|42434.5|11
1701343800000|2023-11-30 11:30:00|42479.4|42439.4|42473.7|42433.7|42479.4|42439.4|42473.7|42433.7|5
1701344100000|2023-11-30 11:35:00|42474.3|42434.3|42445.4|42405.4|42484.8|42444.8|42434.8|42394.8|63
1701344400000|2023-11-30 11:40:00|42444.8|42404.8|42430.9|42390.9|42445.3|42405.3|42415.9|42375.9|43
1701344700000|2023-11-30 11:45:00|42435.3|42395.3|42455.2|42415.2|42460.2|42420.2|42425.8|42385.8|26
1701345000000|2023-11-30 11:50:00|42455.1|42415.1|42431.2|42391.2|42455.7|42415.7|42426.2|42386.2|22
1701345300000|2023-11-30 11:55:00|42430.6|42390.6|42431.1|42391.1|42436.1|42396.1|42416.8|42376.8|25
1701345600000|2023-11-30 12:00:00|42431.7|42391.7|42455.4|42415.4|42455.4|42415.4|42425.5|42385.5|26
1701345900000|2023-11-30 12:05:00|42454.8|42414.8|42474.1|42434.1|42474.7|42434.7|42454.2|42414.2|29
1701346200000|2023-11-30 12:10:00|42474.7|42434.7|42494|42454|42498.4|42458.4|42474|42434|28
1701346500000|2023-11-30 12:15:00|42493.3|42453.3|42510.8|42470.8|42522.1|42482.1|42473.9|42433.9|81
1701346800000|2023-11-30 12:20:00|42506.4|42466.4|42523.9|42483.9|42538.9|42498.9|42500.7|42460.7|66
1701347100000|2023-11-30 12:25:00|42519.5|42479.5|42568.1|42528.1|42568.1|42528.1|42519.5|42479.5|38
1701347400000|2023-11-30 12:30:00|42578.7|42538.7|42603|42563|42617.5|42577.5|42578.7|42538.7|55
1701347700000|2023-11-30 12:35:00|42603.6|42563.6|42594.1|42554.1|42618|42578|42588.5|42548.5|51
1701348000000|2023-11-30 12:40:00|42589.1|42549.1|42569|42529|42604.1|42564.1|42564.6|42524.6|96
1701348300000|2023-11-30 12:45:00|42569.6|42529.6|42538.9|42498.9|42574|42534|42534.5|42494.5|13
1701348600000|2023-11-30 12:50:00|42538.8|42498.8|42501.8|42461.8|42538.8|42498.8|42493|42453|42
1701348900000|2023-11-30 12:55:00|42497.4|42457.4|42472.9|42432.9|42539.9|42499.9|42472.9|42432.9|158
1701349200000|2023-11-30 13:00:00|42477.3|42437.3|42293.9|42253.9|42500.4|42460.4|42283.9|42243.9|169
1701349500000|2023-11-30 13:05:00|42293.3|42253.3|42363.8|42323.8|42363.8|42323.8|42273.9|42233.9|87
1701349800000|2023-11-30 13:10:00|42368.1|42328.1|42393|42353|42393|42353|42363.1|42323.1|115
1701350100000|2023-11-30 13:15:00|42397.4|42357.4|42393.5|42353.5|42403.6|42363.6|42344.2|42304.2|69
1701350400000|2023-11-30 13:20:00|42394.1|42354.1|42392.2|42352.2|42406.6|42366.6|42383.5|42343.5|89
1701350700000|2023-11-30 13:25:00|42387.2|42347.2|42398.9|42358.9|42406.5|42366.5|42377.1|42337.1|45
1701351000000|2023-11-30 13:30:00|42403.3|42363.3|42355|42315|42437.7|42397.7|42350|42310|232
1701351300000|2023-11-30 13:35:00|42354.4|42314.4|42408.7|42368.7|42414.3|42374.3|42325|42285|113
1701351600000|2023-11-30 13:40:00|42409.3|42369.3|42378|42338|42441.8|42401.8|42339.8|42299.8|219
1701354600000|2023-11-30 14:30:00|42300.1|42260.1|42013.1|41973.1|42362.6|42322.6|41971.2|41931.2|2623
1701354900000|2023-11-30 14:35:00|42013.7|41973.7|42080.5|42040.5|42191.2|42151.2|41988.7|41948.7|967
1701355200000|2023-11-30 14:40:00|42084.8|42044.8|42170.4|42130.4|42247.3|42207.3|42061.1|42021.1|659
1701355500000|2023-11-30 14:45:00|42156|42116|42365.9|42325.9|42400.9|42360.9|42155.4|42115.4|487
1701355800000|2023-11-30 14:50:00|42370.3|42330.3|42392|42352|42500.2|42460.2|42370.3|42330.3|843
1701356100000|2023-11-30 14:55:00|42387.6|42347.6|42313.8|42273.8|42416.4|42376.4|42309.4|42269.4|448
1701356400000|2023-11-30 15:00:00|42314.4|42274.4|42314.9|42274.9|42386.2|42346.2|42261.1|42221.1|353
1701356700000|2023-11-30 15:05:00|42315.5|42275.5|42264.8|42224.8|42324.9|42284.9|42256.1|42216.1|193
1701357000000|2023-11-30 15:10:00|42265.4|42225.4|42183.4|42143.4|42284.8|42244.8|42178.4|42138.4|281
1701357300000|2023-11-30 15:15:00|42179|42139|42155.2|42115.2|42227.7|42187.7|42153.9|42113.9|302
1701357600000|2023-11-30 15:20:00|42159.5|42119.5|42297.5|42257.5|42322.6|42282.6|42139.5|42099.5|478
1701357900000|2023-11-30 15:25:00|42311.3|42271.3|42282.4|42242.4|42332.5|42292.5|42273.1|42233.1|174
1701358200000|2023-11-30 15:30:00|42286.8|42246.8|42201.7|42161.7|42336.7|42296.7|42188.5|42148.5|264
1701358500000|2023-11-30 15:35:00|42197.3|42157.3|42162.8|42122.8|42197.3|42157.3|42157.9|42117.9|229
1701358800000|2023-11-30 15:40:00|42163.4|42123.4|42172.7|42132.7|42178.4|42138.4|42090.2|42050.2|711
1701359100000|2023-11-30 15:45:00|42177|42137|42233.8|42193.8|42237.6|42197.6|42165.1|42125.1|384
1701359400000|2023-11-30 15:50:00|42229.4|42189.4|42293.1|42253.1|42303.7|42263.7|42229.4|42189.4|318
1701359700000|2023-11-30 15:55:00|42298.1|42258.1|42382.9|42342.9|42388.6|42348.6|42283.6|42243.6|329
1701360000000|2023-11-30 16:00:00|42378.6|42338.6|42460.9|42420.9|42465.9|42425.9|42367.9|42327.9|391
1701360300000|2023-11-30 16:05:00|42465.3|42425.3|42427.1|42387.1|42465.9|42425.9|42386.5|42346.5|403
1701360600000|2023-11-30 16:10:00|42426.4|42386.4|42356.9|42316.9|42450.8|42410.8|42348.2|42308.2|576
1701360900000|2023-11-30 16:15:00|42357.6|42317.6|42450.6|42410.6|42451.2|42411.2|42356.9|42316.9|335
1701361200000|2023-11-30 16:20:00|42451.2|42411.2|42524.8|42484.8|42585.5|42545.5|42451.2|42411.2|468
1701361500000|2023-11-30 16:25:00|42520.4|42480.4|42570.9|42530.9|42585.3|42545.3|42466|42426|355
1701361800000|2023-11-30 16:30:00|42575.9|42535.9|42577.6|42537.6|42646.5|42606.5|42567|42527|820
1701362100000|2023-11-30 16:35:00|42573.9|42533.9|42469.4|42429.4|42583.9|42543.9|42405.1|42365.1|484
1701362400000|2023-11-30 16:40:00|42473.8|42433.8|42478.7|42438.7|42518.1|42478.1|42453.7|42413.7|271
1701362700000|2023-11-30 16:45:00|42478|42438|42404.2|42364.2|42498.7|42458.7|42399.2|42359.2|249
1701363000000|2023-11-30 16:50:00|42408.5|42368.5|42424.7|42384.7|42464.1|42424.1|42399.7|42359.7|186
1701363300000|2023-11-30 16:55:00|42419.7|42379.7|42394.6|42354.6|42425.3|42385.3|42374.6|42334.6|144
1701363600000|2023-11-30 17:00:00|42404.6|42364.6|42336.4|42296.4|42404.6|42364.6|42326.4|42286.4|353
1701363900000|2023-11-30 17:05:00|42330.7|42290.7|42334.3|42294.3|42368.7|42328.7|42306.9|42266.9|309
1701364200000|2023-11-30 17:10:00|42335|42295|42325.5|42285.5|42345.5|42305.5|42305.6|42265.6|285
1701364500000|2023-11-30 17:15:00|42320.5|42280.5|42299.1|42259.1|42329.8|42289.8|42294.1|42254.1|230
1701364800000|2023-11-30 17:20:00|42298.4|42258.4|42332|42292|42351.4|42311.4|42254|42214|405
1701365100000|2023-11-30 17:25:00|42331.4|42291.4|42425.6|42385.6|42425.6|42385.6|42331.4|42291.4|232
1701365400000|2023-11-30 17:30:00|42426.3|42386.3|42483.6|42443.6|42483.6|42443.6|42401.2|42361.2|557
1701365700000|2023-11-30 17:35:00|42484.2|42444.2|42474.7|42434.7|42538.5|42498.5|42440.4|42400.4|581
1701366000000|2023-11-30 17:40:00|42470.4|42430.4|42484.6|42444.6|42489.6|42449.6|42402.3|42362.3|271
1701366300000|2023-11-30 17:45:00|42480.3|42440.3|42470.1|42430.1|42499.5|42459.5|42430.8|42390.8|164
1701366600000|2023-11-30 17:50:00|42474.5|42434.5|42463.7|42423.7|42480.1|42440.1|42395.1|42355.1|191
1701366900000|2023-11-30 17:55:00|42458.7|42418.7|42365.5|42325.5|42468.1|42428.1|42365.5|42325.5|157
1701367200000|2023-11-30 18:00:00|42364.9|42324.9|42329.8|42289.8|42370.5|42330.5|42286.1|42246.1|209
1701367500000|2023-11-30 18:05:00|42329.7|42289.7|42334|42294|42339|42299|42299.1|42259.1|257
1701367800000|2023-11-30 18:10:00|42339|42299|42348.2|42308.2|42357.6|42317.6|42328.9|42288.9|130
1701368100000|2023-11-30 18:15:00|42347.6|42307.6|42440.5|42400.5|42445.5|42405.5|42328.8|42288.8|502
1701368400000|2023-11-30 18:20:00|42435.5|42395.5|42444.7|42404.7|42483.4|42443.4|42368|42328|606
1701368700000|2023-11-30 18:25:00|42449.1|42409.1|42401.5|42361.5|42458.4|42418.4|42401.5|42361.5|188
1701369000000|2023-11-30 18:30:00|42397.2|42357.2|42329|42289|42407.2|42367.2|42319.7|42279.7|287
1701369300000|2023-11-30 18:35:00|42334|42294|42292.1|42252.1|42349.6|42309.6|42292.1|42252.1|207
1701369600000|2023-11-30 18:40:00|42292.8|42252.8|42314.4|42274.4|42330.1|42290.1|42292.1|42252.1|239
1701369900000|2023-11-30 18:45:00|42310.1|42270.1|42332.3|42292.3|42337.3|42297.3|42298.6|42258.6|264
1701370200000|2023-11-30 18:50:00|42328|42288|42367.2|42327.2|42380.3|42340.3|42317.2|42277.2|465
1701370500000|2023-11-30 18:55:00|42371.5|42331.5|42328.4|42288.4|42396.5|42356.5|42318.4|42278.4|256
1701370800000|2023-11-30 19:00:00|42329|42289|42325.2|42285.2|42350.2|42310.2|42299.6|42259.6|306
1701371100000|2023-11-30 19:05:00|42320.9|42280.9|42297.7|42257.7|42330.1|42290.1|42292.7|42252.7|309
1701371400000|2023-11-30 19:10:00|42302.1|42262.1|42293.9|42253.9|42333.9|42293.9|42265.3|42225.3|1536
1701371700000|2023-11-30 19:15:00|42294.6|42254.6|42272.5|42232.5|42322.6|42282.6|42244.9|42204.9|569
1701392400000|2023-12-01 01:00:00|42219.9|42179.9|42156.1|42116.1|42257|42217|42099.1|42059.1|492
1701392700000|2023-12-01 01:05:00|42146.1|42106.1|42067.4|42027.4|42171.1|42131.1|42067.4|42027.4|135
1701393000000|2023-12-01 01:10:00|42071.7|42031.7|42055.9|42015.9|42090.2|42050.2|42045.9|42005.9|87
1701393300000|2023-12-01 01:15:00|42051.6|42011.6|41984.2|41944.2|42055.9|42015.9|41978.6|41938.6|202
1701393600000|2023-12-01 01:20:00|41979.9|41939.9|41972.6|41932.6|42002.7|41962.7|41964.1|41924.1|484
1701393900000|2023-12-01 01:25:00|41978.3|41938.3|41963.9|41923.9|42006.9|41966.9|41958.9|41918.9|116
1701394200000|2023-12-01 01:30:00|41973.9|41933.9|41955.2|41915.2|41979.6|41939.6|41950.3|41910.3|155
1701394500000|2023-12-01 01:35:00|41956.6|41916.6|41977.9|41937.9|41987.9|41947.9|41951.6|41911.6|144
1701394800000|2023-12-01 01:40:00|41986.5|41946.5|41997.1|41957.1|42021.5|41981.5|41982.2|41942.2|58
1701395100000|2023-12-01 01:45:00|41996.4|41956.4|41922|41882|41997.1|41957.1|41922|41882|44
1701395400000|2023-12-01 01:50:00|41912|41872|41936.2|41896.2|41942|41902|41912|41872|40
1701395700000|2023-12-01 01:55:00|41931.9|41891.9|41921.8|41881.8|41931.9|41891.9|41921.1|41881.1|10
1701396000000|2023-12-01 02:00:00|41916.1|41876.1|41911.7|41871.7|41926.1|41886.1|41911.7|41871.7|39
1701396300000|2023-12-01 02:05:00|41911|41871|41901.6|41861.6|41915.9|41875.9|41900.9|41860.9|48
1701396600000|2023-12-01 02:10:00|41900.9|41860.9|41848.6|41808.6|41901.6|41861.6|41838.6|41798.6|56
1701396900000|2023-12-01 02:15:00|41844.3|41804.3|41872.8|41832.8|41872.8|41832.8|41838.6|41798.6|19
1701397200000|2023-12-01 02:20:00|41877.1|41837.1|41922|41882|41941.3|41901.3|41872.8|41832.8|56
1701397500000|2023-12-01 02:25:00|41931.3|41891.3|41926.9|41886.9|41931.3|41891.3|41912.6|41872.6|8
1701397800000|2023-12-01 02:30:00|41927.6|41887.6|41936.1|41896.1|41951.2|41911.2|41921.8|41881.8|39
1701398100000|2023-12-01 02:35:00|41935.4|41895.4|41926.7|41886.7|41950.3|41910.3|41916.7|41876.7|13
1701398400000|2023-12-01 02:40:00|41931|41891|41945.1|41905.1|41945.1|41905.1|41930.9|41890.9|9
1701398700000|2023-12-01 02:45:00|41940.9|41900.9|41945|41905|41955.1|41915.1|41930.9|41890.9|8
1701399000000|2023-12-01 02:50:00|41950|41910|41934.9|41894.9|41950|41910|41925|41885|6
1701399300000|2023-12-01 02:55:00|41930.6|41890.6|41959.1|41919.1|41959.9|41919.9|41930.6|41890.6|10
1701399600000|2023-12-01 03:00:00|41954.1|41914.1|41943.3|41903.3|41954.1|41914.1|41938.4|41898.4|12
1701399900000|2023-12-01 03:05:00|41938.3|41898.3|41938.9|41898.9|41943.9|41903.9|41938.2|41898.2|13
1701400200000|2023-12-01 03:10:00|41938.2|41898.2|41874.5|41834.5|41938.9|41898.9|41859.5|41819.5|47
1701400500000|2023-12-01 03:15:00|41879.5|41839.5|41864.4|41824.4|41884.5|41844.5|41864.4|41824.4|8
1701400800000|2023-12-01 03:20:00|41868.7|41828.7|41854.3|41814.3|41868.7|41828.7|41850|41810|14
1701401100000|2023-12-01 03:25:00|41858.6|41818.6|41852.8|41812.8|41859.2|41819.2|41847.9|41807.9|16
1701401400000|2023-12-01 03:30:00|41853.5|41813.5|41829.1|41789.1|41853.5|41813.5|41824.1|41784.1|24
1701401700000|2023-12-01 03:35:00|41824.1|41784.1|41838.3|41798.3|41838.3|41798.3|41819.8|41779.8|8
1701402000000|2023-12-01 03:40:00|41839|41799|41843.2|41803.2|41854|41814|41839|41799|15
1701402300000|2023-12-01 03:45:00|41842.5|41802.5|41848.1|41808.1|41853.1|41813.1|41833.9|41793.9|15
1701402600000|2023-12-01 03:50:00|41843.1|41803.1|41828|41788|41843.1|41803.1|41828|41788|16
1701402900000|2023-12-01 03:55:00|41827.9|41787.9|41832.9|41792.9|41832.9|41792.9|41827.9|41787.9|2
1701403200000|2023-12-01 04:00:00|41832.8|41792.8|41827.7|41787.7|41832.8|41792.8|41822.8|41782.8|8
1701403500000|2023-12-01 04:05:00|41823.4|41783.4|41827.6|41787.6|41827.7|41787.7|41819.1|41779.1|1
1701403800000|2023-12-01 04:10:00|41828.3|41788.3|41841.8|41801.8|41842.5|41802.5|41827.6|41787.6|16
1701404100000|2023-12-01 04:15:00|41837.5|41797.5|41852.4|41812.4|41852.4|41812.4|41837.5|41797.5|5
1701404400000|2023-12-01 04:20:00|41853.1|41813.1|41838|41798|41853.1|41813.1|41838|41798|2
1701404700000|2023-12-01 04:25:00|41833|41793|41817.2|41777.2|41837.3|41797.3|41817.2|41777.2|50
1701405000000|2023-12-01 04:30:00|41822.2|41782.2|41802.1|41762.1|41822.2|41782.2|41802.1|41762.1|28
1701405300000|2023-12-01 04:35:00|41801.4|41761.4|41802|41762|41802.1|41762.1|41796.3|41756.3|9
1701405600000|2023-12-01 04:40:00|41806.3|41766.3|41796.2|41756.2|41807|41767|41796.2|41756.2|16
1701405900000|2023-12-01 04:45:00|41796.1|41756.1|41806.8|41766.8|41806.9|41766.9|41796.1|41756.1|24
1701406200000|2023-12-01 04:50:00|41806|41766|41801.7|41761.7|41806.8|41766.8|41796.7|41756.7|7
1701406500000|2023-12-01 04:55:00|41796.7|41756.7|41795.1|41755.1|41804.4|41764.4|41794.4|41754.4|27
1701406800000|2023-12-01 05:00:00|41795.9|41755.9|41795|41755|41805.8|41765.8|41795|41755|20
1701407100000|2023-12-01 05:05:00|41785.7|41745.7|41782.1|41742.1|41787.1|41747.1|41777.1|41737.1|58
1701407400000|2023-12-01 05:10:00|41787.1|41747.1|41782|41742|41787.1|41747.1|41777|41737|7
1701407700000|2023-12-01 05:15:00|41777|41737|41801.9|41761.9|41816.9|41776.9|41777|41737|45
1701408000000|2023-12-01 05:20:00|41796.9|41756.9|41796.8|41756.8|41796.9|41756.9|41791.9|41751.9|8
1701408300000|2023-12-01 05:25:00|41806.8|41766.8|41802.4|41762.4|41806.8|41766.8|41796.7|41756.7|9
1701408600000|2023-12-01 05:30:00|41801.7|41761.7|41787.3|41747.3|41801.7|41761.7|41768.1|41728.1|50
1701408900000|2023-12-01 05:35:00|41788|41748|41796.5|41756.5|41816.5|41776.5|41787.3|41747.3|12
1701409200000|2023-12-01 05:40:00|41797.2|41757.2|41807.1|41767.1|41816.4|41776.4|41787.2|41747.2|12
1701409500000|2023-12-01 05:45:00|41812.1|41772.1|41826.3|41786.3|41836.3|41796.3|41807.1|41767.1|9
1701409800000|2023-12-01 05:50:00|41826.2|41786.2|41831.1|41791.1|41835.5|41795.5|41819.7|41779.7|26
1701410100000|2023-12-01 05:55:00|41830.4|41790.4|41811|41771|41831.1|41791.1|41810.3|41770.3|3
1701410400000|2023-12-01 06:00:00|41810.3|41770.3|41800.9|41760.9|41815.3|41775.3|41800.9|41760.9|3
1701410700000|2023-12-01 06:05:00|41800.2|41760.2|41805.8|41765.8|41805.9|41765.9|41795.9|41755.9|9
1701411000000|2023-12-01 06:10:00|41815.8|41775.8|41820.7|41780.7|41825.7|41785.7|41800.8|41760.8|11
1701411300000|2023-12-01 06:15:00|41815.7|41775.7|41810.6|41770.6|41820.7|41780.7|41805.7|41765.7|9
1701411600000|2023-12-01 06:20:00|41805.6|41765.6|41810.5|41770.5|41825.6|41785.6|41804.8|41764.8|19
1701411900000|2023-12-01 06:25:00|41814.8|41774.8|41815.4|41775.4|41824.8|41784.8|41805.5|41765.5|7
1701412200000|2023-12-01 06:30:00|41810.4|41770.4|41808.8|41768.8|41835.3|41795.3|41808.8|41768.8|15
1701412500000|2023-12-01 06:35:00|41804.6|41764.6|41808.7|41768.7|41814.5|41774.5|41794.5|41754.5|20
1701412800000|2023-12-01 06:40:00|41809.5|41769.5|41855.1|41815.1|41855.1|41815.1|41783.7|41743.7|31
1701413100000|2023-12-01 06:45:00|41844.4|41804.4|41820|41780|41844.4|41804.4|41809.3|41769.3|23
1701413400000|2023-12-01 06:50:00|41815.7|41775.7|41829.9|41789.9|41849.9|41809.9|41815|41775|10
1701413700000|2023-12-01 06:55:00|41824.9|41784.9|41814.8|41774.8|41829.9|41789.9|41814|41774|19
1701414000000|2023-12-01 07:00:00|41824.8|41784.8|41824.7|41784.7|41834.7|41794.7|41815.5|41775.5|17
1701414300000|2023-12-01 07:05:00|41819.7|41779.7|41829.6|41789.6|41829.6|41789.6|41814.6|41774.6|13
1701414600000|2023-12-01 07:10:00|41825.3|41785.3|41834.5|41794.5|41853.8|41813.8|41824.5|41784.5|28
1701414900000|2023-12-01 07:15:00|41833.7|41793.7|41794.4|41754.4|41833.7|41793.7|41789.4|41749.4|15
1701415200000|2023-12-01 07:20:00|41789.4|41749.4|41799.3|41759.3|41804.3|41764.3|41784.3|41744.3|7
1701415500000|2023-12-01 07:25:00|41799.2|41759.2|41804.1|41764.1|41809.2|41769.2|41789.2|41749.2|10
1701415800000|2023-12-01 07:30:00|41799.1|41759.1|41794|41754|41799.1|41759.1|41794|41754|1
1701416100000|2023-12-01 07:35:00|41793.9|41753.9|41793.9|41753.9|41793.9|41753.9|41788.9|41748.9|20
1701416400000|2023-12-01 07:40:00|41788.9|41748.9|41783.8|41743.8|41793.9|41753.9|41783.8|41743.8|6
1701416700000|2023-12-01 07:45:00|41793.8|41753.8|41793|41753|41803|41763|41793|41753|4
1701417000000|2023-12-01 07:50:00|41788.7|41748.7|41793.6|41753.6|41793.6|41753.6|41783.6|41743.6|17
1701417300000|2023-12-01 07:55:00|41792.9|41752.9|41797.8|41757.8|41807.8|41767.8|41788.6|41748.6|8
1701417600000|2023-12-01 08:00:00|41798.5|41758.5|41802.7|41762.7|41813.5|41773.5|41792.8|41752.8|7
1701417900000|2023-12-01 08:05:00|41801.9|41761.9|41793.3|41753.3|41803.4|41763.4|41791.9|41751.9|17
1701418200000|2023-12-01 08:10:00|41802.6|41762.6|41802.4|41762.4|41818.3|41778.3|41792.5|41752.5|37
1701418500000|2023-12-01 08:15:00|41803.2|41763.2|41747.3|41707.3|41812.4|41772.4|41741.6|41701.6|56
1701418800000|2023-12-01 08:20:00|41751.6|41711.6|41752.2|41712.2|41753.1|41713.1|41733.1|41693.1|36
1701419100000|2023-12-01 08:25:00|41756.5|41716.5|41820.6|41780.6|41830.6|41790.6|41756.5|41716.5|48
1701419400000|2023-12-01 08:30:00|41821.4|41781.4|41786.3|41746.3|41830.6|41790.6|41785.5|41745.5|35
1701419700000|2023-12-01 08:35:00|41785.5|41745.5|41756.9|41716.9|41786.3|41746.3|41751.9|41711.9|30
1701420000000|2023-12-01 08:40:00|41751.9|41711.9|41733.3|41693.3|41762.6|41722.6|41733.3|41693.3|31
1701420300000|2023-12-01 08:45:00|41732.6|41692.6|41743.2|41703.2|41743.2|41703.2|41723.3|41683.3|25
1701420600000|2023-12-01 08:50:00|41744.7|41704.7|41753.1|41713.1|41753.1|41713.1|41743.2|41703.2|4
1701420900000|2023-12-01 08:55:00|41748.9|41708.9|41753|41713|41761.5|41721.5|41737.3|41697.3|17
1701421200000|2023-12-01 09:00:00|41748.8|41708.8|41782.1|41742.1|41792.9|41752.9|41748.8|41708.8|26
1701421500000|2023-12-01 09:05:00|41781.4|41741.4|41777|41737|41781.4|41741.4|41767.1|41727.1|9
1701421800000|2023-12-01 09:10:00|41771.3|41731.3|41832.7|41792.7|41837.7|41797.7|41771.3|41731.3|28
1701422100000|2023-12-01 09:15:00|41838.4|41798.4|41832.6|41792.6|41868.4|41828.4|41831.9|41791.9|45
1701422400000|2023-12-01 09:20:00|41831.8|41791.8|41821.7|41781.7|41838.3|41798.3|41818.3|41778.3|45
1701422700000|2023-12-01 09:25:00|41817.5|41777.5|41890.9|41850.9|41890.9|41850.9|41817.5|41777.5|71
1701423000000|2023-12-01 09:30:00|41895.1|41855.1|41853.5|41813.5|41895.9|41855.9|41849.2|41809.2|65
1701423300000|2023-12-01 09:35:00|41852.7|41812.7|41811.9|41771.9|41858.5|41818.5|41799.1|41759.1|60
1701423600000|2023-12-01 09:40:00|41811.8|41771.8|41851.7|41811.7|41871.8|41831.8|41802.6|41762.6|141
1701423900000|2023-12-01 09:45:00|41851|41811|41860.9|41820.9|41880.2|41840.2|41826|41786|79
1701424200000|2023-12-01 09:50:00|41861.6|41821.6|41845.8|41805.8|41861.6|41821.6|41815.8|41775.8|31
1701424500000|2023-12-01 09:55:00|41841.5|41801.5|41855.7|41815.7|41865.7|41825.7|41841.5|41801.5|28
1701424800000|2023-12-01 10:00:00|41851.4|41811.4|41845.5|41805.5|41856.4|41816.4|41831.3|41791.3|21
1701425100000|2023-12-01 10:05:00|41846.3|41806.3|41809.7|41769.7|41855.5|41815.5|41809.7|41769.7|21
1701425400000|2023-12-01 10:10:00|41810.4|41770.4|41824.6|41784.6|41843.1|41803.1|41810.4|41770.4|107
1701425700000|2023-12-01 10:15:00|41824.5|41784.5|41808.7|41768.7|41824.5|41784.5|41795.3|41755.3|23
1701426000000|2023-12-01 10:20:00|41814.4|41774.4|41820.9|41780.9|41820.9|41780.9|41795.9|41755.9|32
1701426300000|2023-12-01 10:25:00|41825.9|41785.9|41814.2|41774.2|41835.8|41795.8|41814.2|41774.2|22
1701426600000|2023-12-01 10:30:00|41815|41775|41810.7|41770.7|41820.7|41780.7|41804.9|41764.9|18
1701426900000|2023-12-01 10:35:00|41810.6|41770.6|41739.8|41699.8|41814.9|41774.9|41734.8|41694.8|118
1701427200000|2023-12-01 10:40:00|41734.8|41694.8|41704.7|41664.7|41739.8|41699.8|41698.9|41658.9|46
1701427500000|2023-12-01 10:45:00|41699.7|41659.7|41734.6|41694.6|41734.6|41694.6|41693.9|41653.9|30
1701427800000|2023-12-01 10:50:00|41729.6|41689.6|41737.1|41697.1|41753|41713|41719.5|41679.5|45
1701428100000|2023-12-01 10:55:00|41737.9|41697.9|41733.6|41693.6|41753.7|41713.7|41727.8|41687.8|47
1701428400000|2023-12-01 11:00:00|41732.8|41692.8|41731.9|41691.9|41742|41702|41722.7|41682.7|145
1701428700000|2023-12-01 11:05:00|41736.9|41696.9|41716|41676|41737.7|41697.7|41701.8|41661.8|23
1701429000000|2023-12-01 11:10:00|41717.6|41677.6|41731.7|41691.7|41740.2|41700.2|41712.6|41672.6|22
1701429300000|2023-12-01 11:15:00|41727.5|41687.5|41757.4|41717.4|41772.4|41732.4|41722.4|41682.4|55
1701429600000|2023-12-01 11:20:00|41753.1|41713.1|41753|41713|41767.3|41727.3|41751.5|41711.5|15
1701429900000|2023-12-01 11:25:00|41752.2|41712.2|41765.6|41725.6|41770.6|41730.6|41751.4|41711.4|53
1701430200000|2023-12-01 11:30:00|41760.6|41720.6|41764.7|41724.7|41764.7|41724.7|41735.5|41695.5|37
1701430500000|2023-12-01 11:35:00|41760.5|41720.5|41754.6|41714.6|41770.4|41730.4|41750.4|41710.4|15
1701430800000|2023-12-01 11:40:00|41749.6|41709.6|41725.3|41685.3|41750.4|41710.4|41725.3|41685.3|29
1701431100000|2023-12-01 11:45:00|41721|41681|41745.9|41705.9|41750.2|41710.2|41720.3|41680.3|19
1701431400000|2023-12-01 11:50:00|41745.1|41705.1|41745.8|41705.8|41750.9|41710.9|41735.1|41695.1|31
1701431700000|2023-12-01 11:55:00|41745|41705|41730.7|41690.7|41750|41710|41725.7|41685.7|15
1701432000000|2023-12-01 12:00:00|41729.9|41689.9|41735.6|41695.6|41740.6|41700.6|41700.6|41660.6|54
1701432300000|2023-12-01 12:05:00|41730.6|41690.6|41688.9|41648.9|41730.6|41690.6|41688.9|41648.9|30
1701432600000|2023-12-01 12:10:00|41693.9|41653.9|41703.8|41663.8|41710.4|41670.4|41693.9|41653.9|47
1701432900000|2023-12-01 12:15:00|41699.6|41659.6|41708.7|41668.7|41733.7|41693.7|41699.6|41659.6|23
1701433200000|2023-12-01 12:20:00|41709.5|41669.5|41713.6|41673.6|41724.4|41684.4|41708.7|41668.7|9
1701433500000|2023-12-01 12:25:00|41717.8|41677.8|41699.2|41659.2|41719.3|41679.3|41694.3|41654.3|20
1701433800000|2023-12-01 12:30:00|41689.2|41649.2|41689.9|41649.9|41699.2|41659.2|41689.1|41649.1|26
1701434100000|2023-12-01 12:35:00|41689.1|41649.1|41713.2|41673.2|41727.5|41687.5|41689.1|41649.1|80
1701434400000|2023-12-01 12:40:00|41709|41669|41733.1|41693.1|41738.2|41698.2|41700.6|41660.6|22
1701434700000|2023-12-01 12:45:00|41738.1|41698.1|41733|41693|41747.3|41707.3|41717.3|41677.3|48
1701435000000|2023-12-01 12:50:00|41738|41698|41733.7|41693.7|41739.6|41699.6|41724.5|41684.5|33
1701435300000|2023-12-01 12:55:00|41732.9|41692.9|41738.6|41698.6|41767.8|41727.8|41728.7|41688.7|25
1701435600000|2023-12-01 13:00:00|41743.6|41703.6|41738.5|41698.5|41749.3|41709.3|41719.3|41679.3|31
1701435900000|2023-12-01 13:05:00|41739.2|41699.2|41766.8|41726.8|41766.8|41726.8|41727.6|41687.6|42
1701436200000|2023-12-01 13:10:00|41771.8|41731.8|41802.5|41762.5|41802.5|41762.5|41767.5|41727.5|69
1701436500000|2023-12-01 13:15:00|41806.7|41766.7|41858.1|41818.1|41875.8|41835.8|41789.8|41749.8|196
1701436800000|2023-12-01 13:20:00|41862.3|41822.3|41903|41863|41903|41863|41848.1|41808.1|165
1701437100000|2023-12-01 13:25:00|41902.2|41862.2|41882.9|41842.9|41923|41883|41868.7|41828.7|122
1701437400000|2023-12-01 13:30:00|41887.1|41847.1|41823.6|41783.6|41887.1|41847.1|41808.6|41768.6|132
1701437700000|2023-12-01 13:35:00|41827.8|41787.8|41886.9|41846.9|41886.9|41846.9|41827.8|41787.8|115
1701438000000|2023-12-01 13:40:00|41882.7|41842.7|41818.4|41778.4|41897.7|41857.7|41817.6|41777.6|100
1701441000000|2023-12-01 14:30:00|41715|41675|41515.2|41475.2|41735.8|41695.8|41469.5|41429.5|1860
1701441300000|2023-12-01 14:35:00|41523.6|41483.6|41529.3|41489.3|41582.8|41542.8|41510.1|41470.1|648
1701441600000|2023-12-01 14:40:00|41525.1|41485.1|41481.6|41441.6|41564.3|41524.3|41470.8|41430.8|481
1701441900000|2023-12-01 14:45:00|41480.8|41440.8|41284.6|41244.6|41485.8|41445.8|41278.9|41238.9|1101
1701442200000|2023-12-01 14:50:00|41283.9|41243.9|41391.4|41351.4|41404.8|41364.8|41279.6|41239.6|811
1701442500000|2023-12-01 14:55:00|41395.6|41355.6|41432.9|41392.9|41527.1|41487.1|41386.4|41346.4|670
1701442800000|2023-12-01 15:00:00|41437.1|41397.1|41483.5|41443.5|41511.2|41471.2|41407|41367|481
1701443100000|2023-12-01 15:05:00|41488.5|41448.5|41560.2|41520.2|41573.7|41533.7|41437.7|41397.7|333
1701443400000|2023-12-01 15:10:00|41559.4|41519.4|41383.3|41343.3|41609.4|41569.4|41343.3|41303.3|766
1701443700000|2023-12-01 15:15:00|41387.5|41347.5|41595|41555|41619.3|41579.3|41387.5|41347.5|349
1701444000000|2023-12-01 15:20:00|41594.2|41554.2|41622.3|41582.3|41635.8|41595.8|41525.8|41485.8|402
1701444300000|2023-12-01 15:25:00|41612.3|41572.3|41622.2|41582.2|41673.3|41633.3|41593|41553|283
1701444600000|2023-12-01 15:30:00|41623|41583|41607.9|41567.9|41632.2|41592.2|41582.2|41542.2|275
1701444900000|2023-12-01 15:35:00|41607.1|41567.1|41466|41426|41607.9|41567.9|41461.1|41421.1|710
1701445200000|2023-12-01 15:40:00|41461.8|41421.8|41400.1|41360.1|41471.8|41431.8|41390.2|41350.2|498
1701445500000|2023-12-01 15:45:00|41404.3|41364.3|41350|41310|41404.3|41364.3|41325.9|41285.9|499
1701445800000|2023-12-01 15:50:00|41355|41315|41456.5|41416.5|41460.7|41420.7|41351.6|41311.6|305
1701446100000|2023-12-01 15:55:00|41455.7|41415.7|41418.1|41378.1|41455.7|41415.7|41363.1|41323.1|456
1701446400000|2023-12-01 16:00:00|41418|41378|41403|41363|41423|41383|41353.8|41313.8|374
1701446700000|2023-12-01 16:05:00|41407.1|41367.1|41457|41417|41477.1|41437.1|41382.1|41342.1|509
1701447000000|2023-12-01 16:10:00|41461.2|41421.2|41482|41442|41521.2|41481.2|41431.2|41391.2|315
1701447300000|2023-12-01 16:15:00|41477.8|41437.8|41332.5|41292.5|41482|41442|41327.5|41287.5|623
1701447600000|2023-12-01 16:20:00|41327.5|41287.5|41298.2|41258.2|41339.1|41299.1|41293.2|41253.2|351
1701447900000|2023-12-01 16:25:00|41299|41259|41336.5|41296.5|41355.7|41315.7|41297.4|41257.4|405
1701448200000|2023-12-01 16:30:00|41331.5|41291.5|41345.6|41305.6|41356.4|41316.4|41297.3|41257.3|489
1701448500000|2023-12-01 16:35:00|41344.8|41304.8|41329.7|41289.7|41398.9|41358.9|41310.5|41270.5|722
1701448800000|2023-12-01 16:40:00|41328.9|41288.9|41387.2|41347.2|41387.2|41347.2|41299.7|41259.7|285
1701449100000|2023-12-01 16:45:00|41392.2|41352.2|41314.5|41274.5|41403|41363|41286.9|41246.9|509
1701449400000|2023-12-01 16:50:00|41309.5|41269.5|41293.6|41253.6|41320.3|41280.3|41225.3|41185.3|618
1701449700000|2023-12-01 16:55:00|41292.8|41252.8|41251.9|41211.9|41292.8|41252.8|41242.7|41202.7|484
1701450000000|2023-12-01 17:00:00|41246.9|41206.9|41243.4|41203.4|41263.4|41223.4|41223.5|41183.5|332
1701450300000|2023-12-01 17:05:00|41242.6|41202.6|41322.5|41282.5|41331.7|41291.7|41232.6|41192.6|413
1701450600000|2023-12-01 17:10:00|41317.5|41277.5|41397.5|41357.5|41465.1|41425.1|41302.5|41262.5|730
1701450900000|2023-12-01 17:15:00|41393.3|41353.3|41458.3|41418.3|41501.7|41461.7|41393.3|41353.3|426
1701451200000|2023-12-01 17:20:00|41462.5|41422.5|41474|41434|41571.7|41531.7|41440|41400|543
1701451500000|2023-12-01 17:25:00|41469.9|41429.9|41544.9|41504.9|41565.7|41525.7|41464|41424|373
1701451800000|2023-12-01 17:30:00|41549.9|41509.9|41695.7|41655.7|41705.7|41665.7|41549.9|41509.9|587
1701452100000|2023-12-01 17:35:00|41699.9|41659.9|41641.4|41601.4|41705.7|41665.7|41579.7|41539.7|473
1701452400000|2023-12-01 17:40:00|41647.2|41607.2|41650.5|41610.5|41684.7|41644.7|41611.4|41571.4|390
1701452700000|2023-12-01 17:45:00|41651.3|41611.3|41724.6|41684.6|41750.5|41710.5|41625.5|41585.5|687
1701453000000|2023-12-01 17:50:00|41728.8|41688.8|41712.1|41672.1|41766.3|41726.3|41700.4|41660.4|500
1701453300000|2023-12-01 17:55:00|41707.9|41667.9|41696.1|41656.1|41744.6|41704.6|41671.1|41631.1|471
1701453600000|2023-12-01 18:00:00|41701.1|41661.1|41694.3|41654.3|41792|41752|41686.9|41646.9|598
1701453900000|2023-12-01 18:05:00|41693.5|41653.5|41595|41555|41754.3|41714.3|41570.8|41530.8|399
1701454200000|2023-12-01 18:10:00|41590.8|41550.8|41437.3|41397.3|41625|41585|41423.1|41383.1|475
1701454500000|2023-12-01 18:15:00|41427.3|41387.3|41340.4|41300.4|41447.2|41407.2|41332.1|41292.1|332
1701454800000|2023-12-01 18:20:00|41339.6|41299.6|41272|41232|41344.6|41304.6|41271.2|41231.2|403
1701455100000|2023-12-01 18:25:00|41271.2|41231.2|41213.5|41173.5|41291.1|41251.1|41213.5|41173.5|325
1701455400000|2023-12-01 18:30:00|41212.7|41172.7|41253.4|41213.4|41263.4|41223.4|41186|41146|230
1701455700000|2023-12-01 18:35:00|41243.4|41203.4|41322.6|41282.6|41350.1|41310.1|41233.4|41193.4|441
1701456000000|2023-12-01 18:40:00|41326.7|41286.7|41464.2|41424.2|41466.7|41426.7|41300.9|41260.9|351
1701456300000|2023-12-01 18:45:00|41468.4|41428.4|41280.7|41240.7|41490|41450|41280.7|41240.7|416
1701456600000|2023-12-01 18:50:00|41281.5|41241.5|41283.1|41243.1|41353.2|41313.2|41269.8|41229.8|282
1701456900000|2023-12-01 18:55:00|41283.9|41243.9|41288.8|41248.8|41317.3|41277.3|41278|41238|287
1701457200000|2023-12-01 19:00:00|41289.6|41249.6|41289.5|41249.5|41303.8|41263.8|41241.3|41201.3|479
1701457500000|2023-12-01 19:05:00|41290.4|41250.4|41190.2|41150.2|41290.4|41250.4|41166.9|41126.9|701
1701457800000|2023-12-01 19:10:00|41191|41151|41171.7|41131.7|41239.4|41199.4|41140.9|41100.9|1802
1701458100000|2023-12-01 19:15:00|41175.9|41135.9|41119.1|41079.1|41210.9|41170.9|41110.7|41070.7|2108
1701651600000|2023-12-04 01:00:00|40990.2|40950.2|40717.5|40677.5|40990.2|40950.2|40664.8|40624.8|855
1701651900000|2023-12-04 01:05:00|40713.7|40673.7|40893.8|40853.8|40893.8|40853.8|40694.9|40654.9|336
1701652200000|2023-12-04 01:10:00|40885|40845|40843.7|40803.7|40955|40915|40831.1|40791.1|240
1701652500000|2023-12-04 01:15:00|40842.5|40802.5|40845.1|40805.1|40855.1|40815.1|40802.5|40762.5|142
1701652800000|2023-12-04 01:20:00|40826.3|40786.3|40797.4|40757.4|40846.3|40806.3|40797.4|40757.4|26
1701653100000|2023-12-04 01:25:00|40793.7|40753.7|40694.7|40654.7|40793.7|40753.7|40667.1|40627.1|85
1701653400000|2023-12-04 01:30:00|40695.9|40655.9|40660.8|40620.8|40704.6|40664.6|40660.8|40620.8|33
1701653700000|2023-12-04 01:35:00|40657|40617|40686.9|40646.9|40700.9|40660.9|40575.5|40535.5|179
1701654000000|2023-12-04 01:40:00|40685.7|40645.7|40621.7|40581.7|40718.1|40678.1|40621.7|40581.7|21
1701654300000|2023-12-04 01:45:00|40625.5|40585.5|40681.6|40641.6|40681.6|40641.6|40621.7|40581.7|34
1701654600000|2023-12-04 01:50:00|40685.4|40645.4|40697.8|40657.8|40741.6|40701.6|40674|40634|56
1701654900000|2023-12-04 01:55:00|40694|40654|40683.9|40643.9|40701.6|40661.6|40643.9|40603.9|44
1701655200000|2023-12-04 02:00:00|40687.7|40647.7|40653.8|40613.8|40697.7|40657.7|40643.8|40603.8|23
1701655500000|2023-12-04 02:05:00|40657.6|40617.6|40647.5|40607.5|40658.8|40618.8|40633.8|40593.8|13
1701655800000|2023-12-04 02:10:00|40653.8|40613.8|40653.7|40613.7|40680|40640|40635|40595|42
1701656100000|2023-12-04 02:15:00|40650|40610|40608.6|40568.6|40650|40610|40608.6|40568.6|18
1701656400000|2023-12-04 02:20:00|40614.8|40574.8|40588.5|40548.5|40614.8|40574.8|40573.5|40533.5|56
1701656700000|2023-12-04 02:25:00|40584.7|40544.7|40596|40556|40602.2|40562.2|40578.5|40538.5|9
1701657000000|2023-12-04 02:30:00|40591|40551|40575.9|40535.9|40593.4|40553.4|40573.4|40533.4|20
1701657300000|2023-12-04 02:35:00|40580.9|40540.9|40553.3|40513.3|40583.3|40543.3|40548.3|40508.3|49
1701657600000|2023-12-04 02:40:00|40549.5|40509.5|40505.6|40465.6|40558.2|40518.2|40504.4|40464.4|40
1701657900000|2023-12-04 02:45:00|40509.4|40469.4|40515.6|40475.6|40530.6|40490.6|40493.1|40453.1|45
1701658200000|2023-12-04 02:50:00|40520.6|40480.6|40571.8|40531.8|40590.6|40550.6|40515.5|40475.5|42
1701658500000|2023-12-04 02:55:00|40570.6|40530.6|40581.7|40541.7|40595.5|40555.5|40565.5|40525.5|40
1701658800000|2023-12-04 03:00:00|40580.5|40540.5|40590.4|40550.4|40592.9|40552.9|40537.9|40497.9|85
1701659100000|2023-12-04 03:05:00|40586.6|40546.6|40556.5|40516.5|40594.1|40554.1|40556.5|40516.5|53
1701659400000|2023-12-04 03:10:00|40551.5|40511.5|40546.5|40506.5|40555.3|40515.3|40536.5|40496.5|7
1701659700000|2023-12-04 03:15:00|40542.7|40502.7|40550.2|40510.2|40551.4|40511.4|40532.6|40492.6|30
1701660000000|2023-12-04 03:20:00|40550.1|40510.1|40570.1|40530.1|40578.8|40538.8|40543.9|40503.9|9
1701660300000|2023-12-04 03:25:00|40573.8|40533.8|40580|40540|40593.8|40553.8|40570|40530|12
1701660600000|2023-12-04 03:30:00|40593.8|40553.8|40599.9|40559.9|40609.9|40569.9|40590|40550|17
1701660900000|2023-12-04 03:35:00|40617.4|40577.4|40609.8|40569.8|40623.6|40583.6|40599.9|40559.9|36
1701661200000|2023-12-04 03:40:00|40613.6|40573.6|40637.3|40597.3|40642.3|40602.3|40603.5|40563.5|14
1701661500000|2023-12-04 03:45:00|40629.7|40589.7|40633.4|40593.4|40643.5|40603.5|40627.2|40587.2|13
1701661800000|2023-12-04 03:50:00|40629.7|40589.7|40637.1|40597.1|40640.9|40600.9|40623.4|40583.4|6
1701662100000|2023-12-04 03:55:00|40643.3|40603.3|40643.3|40603.3|40643.3|40603.3|40642|40602|2
1701662400000|2023-12-04 04:00:00|40642|40602|40629.4|40589.4|40643.2|40603.2|40629.4|40589.4|20
1701662700000|2023-12-04 04:05:00|40628.2|40588.2|40633.1|40593.1|40639.4|40599.4|40614.4|40574.4|4
1701663000000|2023-12-04 04:10:00|40638.1|40598.1|40653|40613|40653|40613|40638.1|40598.1|2
1701663300000|2023-12-04 04:15:00|40659.2|40619.2|40642.9|40602.9|40659.2|40619.2|40642.9|40602.9|7
1701663600000|2023-12-04 04:20:00|40639.2|40599.2|40630.4|40590.4|40639.2|40599.2|40625.4|40585.4|9
1701663900000|2023-12-04 04:25:00|40630.3|40590.3|40626.5|40586.5|40631.6|40591.6|40625.3|40585.3|4
1701664200000|2023-12-04 04:30:00|40625.3|40585.3|40626.4|40586.4|40635.2|40595.2|40625.2|40585.2|1
1701664500000|2023-12-04 04:35:00|40625.2|40585.2|40616.3|40576.3|40626.4|40586.4|40602.6|40562.6|11
1701664800000|2023-12-04 04:40:00|40618.8|40578.8|40616.3|40576.3|40622.5|40582.5|40608.8|40568.8|5
1701665100000|2023-12-04 04:45:00|40618.7|40578.7|40627.4|40587.4|40635|40595|40618.7|40578.7|33
1701665400000|2023-12-04 04:50:00|40626.2|40586.2|40629.9|40589.9|40634.9|40594.9|40626.1|40586.1|12
1701665700000|2023-12-04 04:55:00|40624.9|40584.9|40622.3|40582.3|40626.1|40586.1|40616|40576|5
1701666000000|2023-12-04 05:00:00|40622.2|40582.2|40608.4|40568.4|40622.2|40582.2|40607.2|40567.2|3
1701666300000|2023-12-04 05:05:00|40612.1|40572.1|40583.3|40543.3|40612.1|40572.1|40583.3|40543.3|5
1701666600000|2023-12-04 05:10:00|40588.3|40548.3|40578.3|40538.3|40588.3|40548.3|40578.3|40538.3|3
1701666900000|2023-12-04 05:15:00|40578.2|40538.2|40573.2|40533.2|40578.2|40538.2|40564.5|40524.5|15
1701667200000|2023-12-04 05:20:00|40574.4|40534.4|40578.1|40538.1|40578.1|40538.1|40569.4|40529.4|3
1701667500000|2023-12-04 05:25:00|40579.3|40539.3|40579.2|40539.2|40584.3|40544.3|40579.2|40539.2|1
1701667800000|2023-12-04 05:30:00|40580.5|40540.5|40600.4|40560.4|40604.2|40564.2|40579.2|40539.2|15
1701668100000|2023-12-04 05:35:00|40599.2|40559.2|40597.8|40557.8|40617.9|40577.9|40594.1|40554.1|19
1701668400000|2023-12-04 05:40:00|40599.1|40559.1|40599|40559|40604|40564|40594|40554|2
1701668700000|2023-12-04 05:45:00|40594|40554|40588.9|40548.9|40604|40564|40580.2|40540.2|3
1701669000000|2023-12-04 05:50:00|40587.7|40547.7|40570.1|40530.1|40588.9|40548.9|40565.1|40525.1|6
1701669300000|2023-12-04 05:55:00|40571.3|40531.3|40567.5|40527.5|40575.1|40535.1|40567.5|40527.5|1
1701669600000|2023-12-04 06:00:00|40571.2|40531.2|40606.2|40566.2|40607.4|40567.4|40562.4|40522.4|20
1701669900000|2023-12-04 06:05:00|40602.4|40562.4|40581.1|40541.1|40607.4|40567.4|40581.1|40541.1|24
1701670200000|2023-12-04 06:10:00|40567.3|40527.3|40576|40536|40586|40546|40567.3|40527.3|39
1701670500000|2023-12-04 06:15:00|40572.3|40532.3|40600.9|40560.9|40610.9|40570.9|40572.2|40532.2|14
1701670800000|2023-12-04 06:20:00|40597.2|40557.2|40600.8|40560.8|40610.9|40570.9|40585.9|40545.9|18
1701671100000|2023-12-04 06:25:00|40599.6|40559.6|40552|40512|40600.8|40560.8|40552|40512|62
1701671400000|2023-12-04 06:30:00|40557|40517|40531.9|40491.9|40557|40517|40529.5|40489.5|44
1701671700000|2023-12-04 06:35:00|40528.2|40488.2|40543.1|40503.1|40543.1|40503.1|40528.1|40488.1|31
1701672000000|2023-12-04 06:40:00|40541.8|40501.8|40539.3|40499.3|40543.1|40503.1|40538|40498|6
1701672300000|2023-12-04 06:45:00|40543|40503|40566.7|40526.7|40590.5|40550.5|40543|40503|35
1701672600000|2023-12-04 06:50:00|40565.4|40525.4|40571.6|40531.6|40576.7|40536.7|40556.6|40516.6|8
1701672900000|2023-12-04 06:55:00|40570.3|40530.3|40576.5|40536.5|40576.5|40536.5|40560.3|40520.3|30
1701673200000|2023-12-04 07:00:00|40580.3|40540.3|40576.4|40536.4|40580.3|40540.3|40575.2|40535.2|3
1701673500000|2023-12-04 07:05:00|40571.4|40531.4|40548.9|40508.9|40598.9|40558.9|40548.9|40508.9|76
1701673800000|2023-12-04 07:10:00|40547.6|40507.6|40542.5|40502.5|40548.9|40508.9|40541.3|40501.3|6
1701674100000|2023-12-04 07:15:00|40541.3|40501.3|40571.2|40531.2|40576.2|40536.2|40541.3|40501.3|37
1701674400000|2023-12-04 07:20:00|40572.4|40532.4|40576.1|40536.1|40577.4|40537.4|40567.4|40527.4|7
1701674700000|2023-12-04 07:25:00|40572.4|40532.4|40579.8|40539.8|40581|40541|40571.1|40531.1|4
1701675000000|2023-12-04 07:30:00|40579.7|40539.7|40579.7|40539.7|40582.2|40542.2|40566|40526|13
1701675300000|2023-12-04 07:35:00|40582.2|40542.2|40555.9|40515.9|40582.2|40542.2|40555.9|40515.9|18
1701675600000|2023-12-04 07:40:00|40555.8|40515.8|40552|40512|40570.8|40530.8|40550.8|40510.8|31
1701675900000|2023-12-04 07:45:00|40555.8|40515.8|40525.7|40485.7|40555.8|40515.8|40524.5|40484.5|69
1701676200000|2023-12-04 07:50:00|40529.4|40489.4|40541.9|40501.9|40548.1|40508.1|40520.6|40480.6|39
1701676500000|2023-12-04 07:55:00|40545.6|40505.6|40566.8|40526.8|40566.8|40526.8|40541.9|40501.9|42
1701676800000|2023-12-04 08:00:00|40565.5|40525.5|40599.2|40559.2|40622.9|40582.9|40565.5|40525.5|16
1701677100000|2023-12-04 08:05:00|40592.9|40552.9|40554.1|40514.1|40602.9|40562.9|40549.1|40509.1|14
1701677400000|2023-12-04 08:10:00|40555.4|40515.4|40574|40534|40579.1|40539.1|40554.1|40514.1|6
1701677700000|2023-12-04 08:15:00|40559|40519|40607.7|40567.7|40607.7|40567.7|40555.2|40515.2|44
1701678000000|2023-12-04 08:20:00|40602.7|40562.7|40608.8|40568.8|40608.8|40568.8|40578.9|40538.9|70
1701678300000|2023-12-04 08:25:00|40612.6|40572.6|40628.8|40588.8|40643.8|40603.8|40602.5|40562.5|12
1701678600000|2023-12-04 08:30:00|40627.5|40587.5|40619.9|40579.9|40628.8|40588.8|40615|40575|5
1701678900000|2023-12-04 08:35:00|40632.4|40592.4|40667.3|40627.3|40677.3|40637.3|40632.4|40592.4|54
1701679200000|2023-12-04 08:40:00|40667.2|40627.2|40660.9|40620.9|40667.2|40627.2|40643.5|40603.5|19
1701679500000|2023-12-04 08:45:00|40662.2|40622.2|40600.9|40560.9|40662.2|40622.2|40583.4|40543.4|76
1701679800000|2023-12-04 08:50:00|40604.6|40564.6|40595.8|40555.8|40607.1|40567.1|40585.8|40545.8|27
1701680100000|2023-12-04 08:55:00|40600.8|40560.8|40585.7|40545.7|40603.2|40563.2|40585.7|40545.7|28
1701680400000|2023-12-04 09:00:00|40589.4|40549.4|40595.6|40555.6|40595.6|40555.6|40585.7|40545.7|10
1701680700000|2023-12-04 09:05:00|40585.6|40545.6|40621.6|40581.6|40645.4|40605.4|40585.6|40545.6|65
1701681000000|2023-12-04 09:10:00|40622.9|40582.9|40579.2|40539.2|40626.6|40586.6|40558|40518|114
1701681300000|2023-12-04 09:15:00|40582.9|40542.9|40582.8|40542.8|40584.2|40544.2|40574.2|40534.2|13
1701681600000|2023-12-04 09:20:00|40579.1|40539.1|40582.7|40542.7|40585.3|40545.3|40572.8|40532.8|46
1701681900000|2023-12-04 09:25:00|40584|40544|40603.9|40563.9|40603.9|40563.9|40579|40539|32
1701682200000|2023-12-04 09:30:00|40620.2|40580.2|40623.9|40583.9|40623.9|40583.9|40601.4|40561.4|38
1701682500000|2023-12-04 09:35:00|40623.8|40583.8|40643.7|40603.7|40668.7|40628.7|40621.3|40581.3|81
1701682800000|2023-12-04 09:40:00|40643.6|40603.6|40613.7|40573.7|40643.6|40603.6|40603.7|40563.7|29
1701683100000|2023-12-04 09:45:00|40618.7|40578.7|40623.6|40583.6|40632.3|40592.3|40604.9|40564.9|16
1701683400000|2023-12-04 09:50:00|40632.3|40592.3|40643.5|40603.5|40643.6|40603.6|40632.3|40592.3|27
1701683700000|2023-12-04 09:55:00|40644.8|40604.8|40649.7|40609.7|40656|40616|40643.5|40603.5|39
1701684000000|2023-12-04 10:00:00|40648.4|40608.4|40735.7|40695.7|40735.7|40695.7|40644.7|40604.7|71
1701684300000|2023-12-04 10:05:00|40736.9|40696.9|40720.6|40680.6|40736.9|40696.9|40716.9|40676.9|17
1701684600000|2023-12-04 10:10:00|40724.3|40684.3|40734.2|40694.2|40739.2|40699.2|40715.5|40675.5|33
1701684900000|2023-12-04 10:15:00|40732.9|40692.9|40766.6|40726.6|40767.8|40727.8|40715.4|40675.4|45
1701685200000|2023-12-04 10:20:00|40771.6|40731.6|40734|40694|40777.8|40737.8|40725.3|40685.3|16
1701685500000|2023-12-04 10:25:00|40730.3|40690.3|40728.9|40688.9|40749|40709|40724|40684|13
1701685800000|2023-12-04 10:30:00|40733.9|40693.9|40757.6|40717.6|40757.6|40717.6|40728.9|40688.9|27
1701686100000|2023-12-04 10:35:00|40753.8|40713.8|40763.8|40723.8|40768.8|40728.8|40752.5|40712.5|8
1701686400000|2023-12-04 10:40:00|40753.8|40713.8|40757.4|40717.4|40758.7|40718.7|40728.7|40688.7|14
1701686700000|2023-12-04 10:45:00|40753.7|40713.7|40781|40741|40818.5|40778.5|40753.7|40713.7|57
1701687000000|2023-12-04 10:50:00|40782.3|40742.3|40818.4|40778.4|40818.4|40778.4|40781|40741|42
1701687300000|2023-12-04 10:55:00|40818.3|40778.3|40820.8|40780.8|40843.3|40803.3|40814.6|40774.6|71
1701687600000|2023-12-04 11:00:00|40824.5|40784.5|40847|40807|40883.2|40843.2|40824.5|40784.5|77
1701687900000|2023-12-04 11:05:00|40845.7|40805.7|40765.7|40725.7|40849.5|40809.5|40760.7|40720.7|42
1701688200000|2023-12-04 11:10:00|40765.6|40725.6|40800.6|40760.6|40800.6|40760.6|40765.6|40725.6|28
1701688500000|2023-12-04 11:15:00|40804.3|40764.3|40850.5|40810.5|40850.5|40810.5|40796.8|40756.8|9
1701688800000|2023-12-04 11:20:00|40854.2|40814.2|40834.1|40794.1|40857.9|40817.9|40820.4|40780.4|15
1701689100000|2023-12-04 11:25:00|40835.4|40795.4|40779.2|40739.2|40835.4|40795.4|40779.2|40739.2|38
1701689400000|2023-12-04 11:30:00|40777.9|40737.9|40734.1|40694.1|40777.9|40737.9|40729.1|40689.1|28
1701689700000|2023-12-04 11:35:00|40724.1|40684.1|40717.9|40677.9|40752.7|40712.7|40717.9|40677.9|33
1701690000000|2023-12-04 11:40:00|40717.8|40677.8|40765.2|40725.2|40765.2|40725.2|40716.5|40676.5|54
1701690300000|2023-12-04 11:45:00|40755.2|40715.2|40778.8|40738.8|40785.1|40745.1|40733.9|40693.9|29
1701690600000|2023-12-04 11:50:00|40792.5|40752.5|40816.1|40776.1|40832.3|40792.3|40786.2|40746.2|86
1701690900000|2023-12-04 11:55:00|40814.8|40774.8|40816|40776|40842.2|40802.2|40806.1|40766.1|51
1701691200000|2023-12-04 12:00:00|40824.7|40784.7|40880.8|40840.8|40880.8|40840.8|40819.7|40779.7|30
1701691500000|2023-12-04 12:05:00|40882.1|40842.1|40898.1|40858.1|40908.1|40868.1|40857.1|40817.1|127
1701691800000|2023-12-04 12:10:00|40899.4|40859.4|40929.1|40889.1|40941.7|40901.7|40874.3|40834.3|66
1701692100000|2023-12-04 12:15:00|40920.4|40880.4|40916.4|40876.4|40930.2|40890.2|40895.4|40855.4|108
1701692400000|2023-12-04 12:20:00|40912.7|40872.7|40893.9|40853.9|40933.8|40893.8|40888.9|40848.9|39
1701692700000|2023-12-04 12:25:00|40892.6|40852.6|40910.1|40870.1|40925.1|40885.1|40875.2|40835.2|55
1701693000000|2023-12-04 12:30:00|40908.8|40868.8|40906.1|40866.1|40923.6|40883.6|40892.7|40852.7|41
1701693300000|2023-12-04 12:35:00|40913.5|40873.5|40975.9|40935.9|41007|40967|40913.5|40873.5|104
1701693600000|2023-12-04 12:40:00|40980.9|40940.9|40909.7|40869.7|40980.9|40940.9|40902.3|40862.3|65
1701693900000|2023-12-04 12:45:00|40909.6|40869.6|40969.6|40929.6|40973.3|40933.3|40909.6|40869.6|49
1701694200000|2023-12-04 12:50:00|40967|40927|40953.2|40913.2|40969.5|40929.5|40945.8|40905.8|32
1701694500000|2023-12-04 12:55:00|40953.1|40913.1|40935.7|40895.7|40961.8|40921.8|40912|40872|40
1701694800000|2023-12-04 13:00:00|40939.4|40899.4|40975.6|40935.6|41004.3|40964.3|40934.4|40894.4|59
1701695100000|2023-12-04 13:05:00|40980.6|40940.6|41029.2|40989.2|41029.2|40989.2|40979.3|40939.3|96
1701695400000|2023-12-04 13:10:00|41025.5|40985.5|41069.1|41029.1|41135.2|41095.2|41011.8|40971.8|313
1701695700000|2023-12-04 13:15:00|41071.7|41031.7|41116.6|41076.6|41141.6|41101.6|41051.7|41011.7|115
1701696000000|2023-12-04 13:20:00|41115.3|41075.3|41103.9|41063.9|41132.6|41092.6|41083.9|41043.9|68
1701696300000|2023-12-04 13:25:00|41108.9|41068.9|41122.5|41082.5|41153.6|41113.6|41098.6|41058.6|137
1701696600000|2023-12-04 13:30:00|41117.5|41077.5|41098.7|41058.7|41148.8|41108.8|41076.3|41036.3|90
1701696900000|2023-12-04 13:35:00|41096.1|41056.1|41167.5|41127.5|41191.2|41151.2|41088.7|41048.7|157
1701697200000|2023-12-04 13:40:00|41171.2|41131.2|41171.1|41131.1|41208.8|41168.8|41156.1|41116.1|148
1701700200000|2023-12-04 14:30:00|41230.2|41190.2|41126.2|41086.2|41321.1|41281.1|41052.5|41012.5|1718
1701700500000|2023-12-04 14:35:00|41129.9|41089.9|41442|41402|41490.7|41450.7|41109.9|41069.9|1976
1701700800000|2023-12-04 14:40:00|41443.3|41403.3|41327.6|41287.6|41503|41463|41245.3|41205.3|897
1701701100000|2023-12-04 14:45:00|41328.9|41288.9|41449.9|41409.9|41496|41456|41246.8|41206.8|658
1701701400000|2023-12-04 14:50:00|41444.9|41404.9|41444.8|41404.8|41498.6|41458.6|41388.5|41348.5|562
1701701700000|2023-12-04 14:55:00|41439.8|41399.8|41307.6|41267.6|41441.1|41401.1|41301.3|41261.3|377
1701702000000|2023-12-04 15:00:00|41311.3|41271.3|41443.5|41403.5|41443.5|41403.5|41257.8|41217.8|593
1701702300000|2023-12-04 15:05:00|41462.2|41422.2|41410|41370|41542.1|41502.1|41369|41329|622
1701702600000|2023-12-04 15:10:00|41411.3|41371.3|41392.5|41352.5|41458.6|41418.6|41302.5|41262.5|636
1701702900000|2023-12-04 15:15:00|41395.2|41355.2|41234|41194|41395.2|41355.2|41214|41174|593
1701703200000|2023-12-04 15:20:00|41230.3|41190.3|41218.9|41178.9|41311.4|41271.4|41208.9|41168.9|306
1701703500000|2023-12-04 15:25:00|41217.6|41177.6|41209.9|41169.9|41287.3|41247.3|41204.9|41164.9|257
1701703800000|2023-12-04 15:30:00|41204.9|41164.9|41178.2|41138.2|41206.2|41166.2|41146.2|41106.2|450
1701704100000|2023-12-04 15:35:00|41176.8|41136.8|41126.7|41086.7|41219.2|41179.2|41089.4|41049.4|443
1701704400000|2023-12-04 15:40:00|41121.7|41081.7|41266.4|41226.4|41271.4|41231.4|41096.7|41056.7|500
1701704700000|2023-12-04 15:45:00|41267.7|41227.7|41364.6|41324.6|41364.7|41324.7|41267.7|41227.7|356
1701705000000|2023-12-04 15:50:00|41368.3|41328.3|41454|41414|41454|41414|41310.6|41270.6|528
1701705300000|2023-12-04 15:55:00|41464|41424|41501.2|41461.2|41502.5|41462.5|41397.9|41357.9|519
1701705600000|2023-12-04 16:00:00|41492.5|41452.5|41463.7|41423.7|41545.1|41505.1|41463.7|41423.7|439
1701705900000|2023-12-04 16:05:00|41456.4|41416.4|41405|41365|41460.1|41420.1|41373.7|41333.7|349
1701706200000|2023-12-04 16:10:00|41408.6|41368.6|41457.2|41417.2|41468.5|41428.5|41383.6|41343.6|425
1701706500000|2023-12-04 16:15:00|41452.2|41412.2|41444.4|41404.4|41509.5|41469.5|41420.8|41380.8|346
1701706800000|2023-12-04 16:20:00|41440.8|41400.8|41521.7|41481.7|41536.7|41496.7|41440.8|41400.8|321
1701707100000|2023-12-04 16:25:00|41520.3|41480.3|41445.2|41405.2|41544|41504|41445.2|41405.2|299
1701707400000|2023-12-04 16:30:00|41443.9|41403.9|41241.7|41201.7|41452.6|41412.6|41241.7|41201.7|437
1701707700000|2023-12-04 16:35:00|41238.1|41198.1|41104.9|41064.9|41256.7|41216.7|41096.2|41056.2|392
1701708000000|2023-12-04 16:40:00|41101.2|41061.2|41179.5|41139.5|41236.8|41196.8|41086.2|41046.2|365
1701708300000|2023-12-04 16:45:00|41184.5|41144.5|41127|41087|41226.8|41186.8|41114.7|41074.7|245
1701708600000|2023-12-04 16:50:00|41130.7|41090.7|41104.6|41064.6|41137|41097|41079.7|41039.7|240
1701708900000|2023-12-04 16:55:00|41105.9|41065.9|41141.8|41101.8|41169.2|41129.2|41079.5|41039.5|303
1701709200000|2023-12-04 17:00:00|41150.5|41110.5|41104.3|41064.3|41161.8|41121.8|41085.7|41045.7|275
1701709500000|2023-12-04 17:05:00|41098|41058|41040.6|41000.6|41099.3|41059.3|41035.6|40995.6|406
1701709800000|2023-12-04 17:10:00|41041.9|41001.9|40958.8|40918.8|41048.2|41008.2|40938.8|40898.8|520
1701710100000|2023-12-04 17:15:00|40957.4|40917.4|40809.7|40769.7|40958.8|40918.8|40804.7|40764.7|387
1701710400000|2023-12-04 17:20:00|40813.3|40773.3|40746.2|40706.2|40883.3|40843.3|40741.2|40701.2|430
1701710700000|2023-12-04 17:25:00|40744.9|40704.9|40745.8|40705.8|40825.9|40785.9|40718.5|40678.5|431
1701711000000|2023-12-04 17:30:00|40740.8|40700.8|40738.4|40698.4|40765.8|40725.8|40735.8|40695.8|267
1701711300000|2023-12-04 17:35:00|40704.7|40664.7|40822.6|40782.6|40828.9|40788.9|40704.7|40664.7|414
1701711600000|2023-12-04 17:40:00|40818.9|40778.9|40710.8|40670.8|40818.9|40778.9|40710.8|40670.8|191
1701711900000|2023-12-04 17:45:00|40709.5|40669.5|40692.1|40652.1|40743.1|40703.1|40692.1|40652.1|434
1701712200000|2023-12-04 17:50:00|40693.4|40653.4|40643.3|40603.3|40739.4|40699.4|40636|40596|313
1701712500000|2023-12-04 17:55:00|40644.6|40604.6|40527.5|40487.5|40644.6|40604.6|40522.6|40482.6|564
1701712800000|2023-12-04 18:00:00|40531.2|40491.2|40466.5|40426.5|40577.2|40537.2|40452.8|40412.8|650
1701713100000|2023-12-04 18:05:00|40462.8|40422.8|40487.7|40447.7|40516.4|40476.4|40462.8|40422.8|381
1701713400000|2023-12-04 18:10:00|40486.4|40446.4|40532.3|40492.3|40567.3|40527.3|40467.7|40427.7|272
1701713700000|2023-12-04 18:15:00|40533.6|40493.6|40534.8|40494.8|40575.9|40535.9|40492.5|40452.5|382
1701714000000|2023-12-04 18:20:00|40533.5|40493.5|40572.1|40532.1|40573.5|40533.5|40533.5|40493.5|180
1701714300000|2023-12-04 18:25:00|40573.4|40533.4|40534.7|40494.7|40592.1|40552.1|40521|40481|167
1701714600000|2023-12-04 18:30:00|40531|40491|40489.6|40449.6|40556|40516|40489.6|40449.6|249
1701714900000|2023-12-04 18:35:00|40493.2|40453.2|40519.5|40479.5|40520.8|40480.8|40465.9|40425.9|260
1701715200000|2023-12-04 18:40:00|40515.8|40475.8|40499.4|40459.4|40534.5|40494.5|40493.1|40453.1|255
1701715500000|2023-12-04 18:45:00|40503|40463|40564.3|40524.3|40572.9|40532.9|40470.7|40430.7|300
1701715800000|2023-12-04 18:50:00|40559.3|40519.3|40568.8|40528.8|40587.5|40547.5|40536.5|40496.5|292
1701716100000|2023-12-04 18:55:00|40572.5|40532.5|40635.7|40595.7|40639.3|40599.3|40567.5|40527.5|406
1701716400000|2023-12-04 19:00:00|40630.7|40590.7|40657.9|40617.9|40691.6|40651.6|40601.9|40561.9|349
1701716700000|2023-12-04 19:05:00|40656.5|40616.5|40551.8|40511.8|40656.5|40616.5|40551.8|40511.8|496
1701717000000|2023-12-04 19:10:00|40555.5|40515.5|40610.2|40570.2|40645.6|40605.6|40541.8|40501.8|1234
1701717300000|2023-12-04 19:15:00|40611.5|40571.5|40673.3|40633.3|40713|40673|40611.5|40571.5|862
1701738000000|2023-12-05 01:00:00|40670.7|40630.7|40670.6|40630.6|40728.5|40688.5|40627.1|40587.1|124
1701738300000|2023-12-05 01:05:00|40662|40622|40675.5|40635.5|40701.9|40661.9|40648.4|40608.4|25
1701738600000|2023-12-05 01:10:00|40671.9|40631.9|40671.8|40631.8|40673.2|40633.2|40648.2|40608.2|21
1701738900000|2023-12-05 01:15:00|40668.2|40628.2|40659.5|40619.5|40671.8|40631.8|40629.5|40589.5|17
1701739200000|2023-12-05 01:20:00|40659.4|40619.4|40656.6|40616.6|40691.6|40651.6|40649.4|40609.4|45
1701739500000|2023-12-05 01:25:00|40657.9|40617.9|40579|40539|40657.9|40617.9|40564|40524|54
1701739800000|2023-12-05 01:30:00|40577.6|40537.6|40466.4|40426.4|40577.6|40537.6|40445.6|40405.6|188
1701740100000|2023-12-05 01:35:00|40470|40430|40481.3|40441.3|40487.7|40447.7|40463.6|40423.6|30
1701740400000|2023-12-05 01:40:00|40479.9|40439.9|40526.2|40486.2|40534.8|40494.8|40472.6|40432.6|120
1701740700000|2023-12-05 01:45:00|40536.2|40496.2|40526.1|40486.1|40571.1|40531.1|40523.9|40483.9|23
1701741000000|2023-12-05 01:50:00|40529.7|40489.7|40580.4|40540.4|40596.8|40556.8|40526.1|40486.1|5
1701741300000|2023-12-05 01:55:00|40581.8|40541.8|40573.1|40533.1|40604|40564|40563.1|40523.1|6
1701741600000|2023-12-05 02:00:00|40571.7|40531.7|40596.6|40556.6|40596.6|40556.6|40571.7|40531.7|8
1701741900000|2023-12-05 02:05:00|40595.2|40555.2|40600.1|40560.1|40606.5|40566.5|40590.1|40550.1|4
1701742200000|2023-12-05 02:10:00|40598.7|40558.7|40580|40540|40600.1|40560.1|40551.4|40511.4|9
1701742500000|2023-12-05 02:15:00|40578.6|40538.6|40569.9|40529.9|40580|40540|40569.9|40529.9|2
1701742800000|2023-12-05 02:20:00|40573.5|40533.5|40624.2|40584.2|40635.6|40595.6|40573.5|40533.5|12
1701743100000|2023-12-05 02:25:00|40625.6|40585.6|40611.9|40571.9|40627|40587|40606.9|40566.9|0
1701743400000|2023-12-05 02:30:00|40606.9|40566.9|40583.2|40543.2|40616.8|40576.8|40579.6|40539.6|9
1701743700000|2023-12-05 02:35:00|40588.2|40548.2|40606.7|40566.7|40620.3|40580.3|40588.2|40548.2|19
1701744000000|2023-12-05 02:40:00|40608.1|40568.1|40606.6|40566.6|40608.1|40568.1|40585.2|40545.2|0
1701744300000|2023-12-05 02:45:00|40605.2|40565.2|40613.7|40573.7|40620.1|40580.1|40600.1|40560.1|0
1701744600000|2023-12-05 02:50:00|40610.1|40570.1|40586.4|40546.4|40616.5|40576.5|40585|40545|0
1701744900000|2023-12-05 02:55:00|40590|40550|40576.3|40536.3|40599.9|40559.9|40574.9|40534.9|1
1701745200000|2023-12-05 03:00:00|40579.9|40539.9|40579.8|40539.8|40604.8|40564.8|40576.2|40536.2|3
1701745500000|2023-12-05 03:05:00|40579.7|40539.7|40589.7|40549.7|40594.7|40554.7|40576.1|40536.1|2
1701745800000|2023-12-05 03:10:00|40589.6|40549.6|40592.3|40552.3|40597.4|40557.4|40587.4|40547.4|5
1701746100000|2023-12-05 03:15:00|40595.9|40555.9|40597.2|40557.2|40605.9|40565.9|40595.8|40555.8|3
1701746400000|2023-12-05 03:20:00|40600.8|40560.8|40595.7|40555.7|40605.8|40565.8|40587.2|40547.2|1
1701746700000|2023-12-05 03:25:00|40597.1|40557.1|40597|40557|40597.1|40557.1|40584.9|40544.9|2
1701747000000|2023-12-05 03:30:00|40598.4|40558.4|40586.9|40546.9|40610.6|40570.6|40583.3|40543.3|3
1701747300000|2023-12-05 03:35:00|40585.5|40545.5|40586.8|40546.8|40586.9|40546.9|40581.9|40541.9|0
1701747600000|2023-12-05 03:40:00|40585.4|40545.4|40578.1|40538.1|40586.8|40546.8|40578.1|40538.1|0
1701747900000|2023-12-05 03:45:00|40583.1|40543.1|40600.2|40560.2|40620.2|40580.2|40581.7|40541.7|20
1701748200000|2023-12-05 03:50:00|40595.2|40555.2|40600.1|40560.1|40605.2|40565.2|40595.2|40555.2|0
1701748500000|2023-12-05 03:55:00|40601.5|40561.5|40611.4|40571.4|40612.9|40572.9|40601.5|40561.5|4
1701748800000|2023-12-05 04:00:00|40610|40570|40616.3|40576.3|40617.8|40577.8|40606.4|40566.4|2
1701749100000|2023-12-05 04:05:00|40614.9|40574.9|40606.2|40566.2|40614.9|40574.9|40597.6|40557.6|0
1701749400000|2023-12-05 04:10:00|40601.2|40561.2|40609.7|40569.7|40609.7|40569.7|40597.6|40557.6|2
1701749700000|2023-12-05 04:15:00|40614.7|40574.7|40614.6|40574.6|40619.6|40579.6|40609.6|40569.6|11
1701750000000|2023-12-05 04:20:00|40613.2|40573.2|40609.5|40569.5|40618.1|40578.1|40603.1|40563.1|16
1701750300000|2023-12-05 04:25:00|40604.5|40564.5|40579.4|40539.4|40609.5|40569.5|40574.4|40534.4|16
1701750600000|2023-12-05 04:30:00|40584.4|40544.4|40609.3|40569.3|40609.3|40569.3|40584.4|40544.4|7
1701750900000|2023-12-05 04:35:00|40607.9|40567.9|40619.2|40579.2|40619.2|40579.2|40607.8|40567.8|3
1701751200000|2023-12-05 04:40:00|40614.2|40574.2|40607.7|40567.7|40614.2|40574.2|40607.7|40567.7|1
1701751500000|2023-12-05 04:45:00|40607.6|40567.6|40599|40559|40607.6|40567.6|40590.4|40550.4|2
1701751800000|2023-12-05 04:50:00|40598.9|40558.9|40578.9|40538.9|40603.9|40563.9|40578.9|40538.9|4
1701752100000|2023-12-05 04:55:00|40578.8|40538.8|40587.3|40547.3|40588.8|40548.8|40578.8|40538.8|1
1701752400000|2023-12-05 05:00:00|40583.8|40543.8|40593.7|40553.7|40593.7|40553.7|40583.7|40543.7|3
1701752700000|2023-12-05 05:05:00|40590.1|40550.1|40585|40545|40595|40555|40585|40545|0
1701753000000|2023-12-05 05:10:00|40588.5|40548.5|40589.9|40549.9|40591.3|40551.3|40579.9|40539.9|4
1701753300000|2023-12-05 05:15:00|40586.3|40546.3|40579.8|40539.8|40591.3|40551.3|40579.8|40539.8|0
1701753600000|2023-12-05 05:20:00|40581.2|40541.2|40579.7|40539.7|40591.1|40551.1|40579.7|40539.7|2
1701753900000|2023-12-05 05:25:00|40579.6|40539.6|40591|40551|40591|40551|40579.6|40539.6|0
1701754200000|2023-12-05 05:30:00|40589.5|40549.5|40633|40593|40643.1|40603.1|40574.5|40534.5|47
1701754500000|2023-12-05 05:35:00|40634.4|40594.4|40642.9|40602.9|40643|40603|40631.6|40591.6|0
1701754800000|2023-12-05 05:40:00|40646.5|40606.5|40662.8|40622.8|40662.9|40622.9|40646.5|40606.5|0
1701755100000|2023-12-05 05:45:00|40667.8|40627.8|40692.7|40652.7|40702.8|40662.8|40667.8|40627.8|17
1701755400000|2023-12-05 05:50:00|40696.3|40656.3|40711.2|40671.2|40712.6|40672.6|40696.3|40656.3|3
1701755700000|2023-12-05 05:55:00|40709.8|40669.8|40729.7|40689.7|40729.7|40689.7|40686.1|40646.1|18
1701756000000|2023-12-05 06:00:00|40728.2|40688.2|40729.6|40689.6|40738.2|40698.2|40711.1|40671.1|5
1701756300000|2023-12-05 06:05:00|40729.5|40689.5|40741.6|40701.6|40746.6|40706.6|40700.9|40660.9|51
1701756600000|2023-12-05 06:10:00|40746.6|40706.6|40751.5|40711.5|40751.5|40711.5|40736.5|40696.5|3
1701756900000|2023-12-05 06:15:00|40747.9|40707.9|40773.5|40733.5|40773.6|40733.6|40745.1|40705.1|2
1701757200000|2023-12-05 06:20:00|40765|40725|40814.9|40774.9|40814.9|40774.9|40765|40725|27
1701757500000|2023-12-05 06:25:00|40811.3|40771.3|40782.6|40742.6|40814.9|40774.9|40776.2|40736.2|23
1701757800000|2023-12-05 06:30:00|40789|40749|40755.4|40715.4|40792.6|40752.6|40734|40694|30
1701758100000|2023-12-05 06:35:00|40753.9|40713.9|40768.1|40728.1|40768.1|40728.1|40748.9|40708.9|59
1701758400000|2023-12-05 06:40:00|40764.5|40724.5|40763|40723|40768|40728|40753.1|40713.1|1
1701758700000|2023-12-05 06:45:00|40768|40728|40789.3|40749.3|40820.1|40780.1|40768|40728|33
1701759000000|2023-12-05 06:50:00|40787.9|40747.9|40795.6|40755.6|40809.3|40769.3|40782.9|40742.9|1
1701759300000|2023-12-05 06:55:00|40794.2|40754.2|40769.1|40729.1|40794.2|40754.2|40764.1|40724.1|8
1701759600000|2023-12-05 07:00:00|40770.5|40730.5|40754|40714|40770.5|40730.5|40754|40714|9
1701759900000|2023-12-05 07:05:00|40755.4|40715.4|40750.3|40710.3|40755.4|40715.4|40739|40699|19
1701760200000|2023-12-05 07:10:00|40745.3|40705.3|40745.2|40705.2|40750.3|40710.3|40740.3|40700.3|3
1701760500000|2023-12-05 07:15:00|40748.8|40708.8|40778.7|40738.7|40785.1|40745.1|40740.2|40700.2|25
1701760800000|2023-12-05 07:20:00|40775.1|40735.1|40758.6|40718.6|40778.7|40738.7|40750|40710|3
1701761100000|2023-12-05 07:25:00|40755|40715|40784.9|40744.9|40789.9|40749.9|40755|40715|22
1701761400000|2023-12-05 07:30:00|40783.5|40743.5|40821.9|40781.9|40823.4|40783.4|40783.4|40743.4|26
1701761700000|2023-12-05 07:35:00|40811.9|40771.9|40831.8|40791.8|40831.8|40791.8|40803.3|40763.3|2
1701762000000|2023-12-05 07:40:00|40825.4|40785.4|40821.7|40781.7|40826.8|40786.8|40820.3|40780.3|2
1701762300000|2023-12-05 07:45:00|40831.7|40791.7|40874.5|40834.5|40874.5|40834.5|40830.3|40790.3|28
1701762600000|2023-12-05 07:50:00|40873|40833|40875.1|40835.1|40888.7|40848.7|40861.6|40821.6|6
1701762900000|2023-12-05 07:55:00|40873.6|40833.6|40859.9|40819.9|40885|40845|40859.9|40819.9|10
1701763200000|2023-12-05 08:00:00|40856.4|40816.4|40859.2|40819.2|40881.3|40841.3|40844.2|40804.2|17
1701763500000|2023-12-05 08:05:00|40854.2|40814.2|40865.5|40825.5|40869.1|40829.1|40847|40807|11
1701763800000|2023-12-05 08:10:00|40856.9|40816.9|40870.4|40830.4|40875.4|40835.4|40856.9|40816.9|21
1701764100000|2023-12-05 08:15:00|40860.4|40820.4|40856.7|40816.7|40890.3|40850.3|40850.3|40810.3|13
1701764400000|2023-12-05 08:20:00|40855.3|40815.3|40853.7|40813.7|40863.8|40823.8|40835.2|40795.2|5
1701764700000|2023-12-05 08:25:00|40850.2|40810.2|40790.1|40750.1|40850.2|40810.2|40790.1|40750.1|20
1701765000000|2023-12-05 08:30:00|40800.1|40760.1|40766.4|40726.4|40800.1|40760.1|40762.9|40722.9|17
1701765300000|2023-12-05 08:35:00|40767.8|40727.8|40786.3|40746.3|40799.9|40759.9|40767.8|40727.8|28
1701765600000|2023-12-05 08:40:00|40784.8|40744.8|40761.2|40721.2|40786.3|40746.3|40756.2|40716.2|11
1701765900000|2023-12-05 08:45:00|40756.2|40716.2|40719|40679|40756.2|40716.2|40699|40659|37
1701766200000|2023-12-05 08:50:00|40722.5|40682.5|40748.9|40708.9|40758.9|40718.9|40722.5|40682.5|25
1701766500000|2023-12-05 08:55:00|40747.4|40707.4|40785.9|40745.9|40795.9|40755.9|40747.4|40707.4|12
1701766800000|2023-12-05 09:00:00|40782.3|40742.3|40768.7|40728.7|40802.9|40762.9|40759.4|40719.4|34
1701767100000|2023-12-05 09:05:00|40830.8|40790.8|40849.9|40809.9|40862.8|40822.8|40829.3|40789.3|38
1701767400000|2023-12-05 09:10:00|40839.9|40799.9|40846.2|40806.2|40847.7|40807.7|40822.7|40782.7|18
1701767700000|2023-12-05 09:15:00|40844.8|40804.8|40853.2|40813.2|40889.7|40849.7|40844.8|40804.8|33
1701768000000|2023-12-05 09:20:00|40856.8|40816.8|40836.7|40796.7|40856.8|40816.8|40828.1|40788.1|13
1701768300000|2023-12-05 09:25:00|40835.2|40795.2|40843|40803|40853.1|40813.1|40833|40793|4
1701768600000|2023-12-05 09:30:00|40844.4|40804.4|40830|40790|40866.5|40826.5|40826.4|40786.4|16
1701768900000|2023-12-05 09:35:00|40826.4|40786.4|40801.3|40761.3|40826.4|40786.4|40801.3|40761.3|0
1701769200000|2023-12-05 09:40:00|40797.8|40757.8|40762.7|40722.7|40802.7|40762.7|40757.7|40717.7|7
1701769500000|2023-12-05 09:45:00|40757.7|40717.7|40741.9|40701.9|40762.7|40722.7|40718.4|40678.4|42
1701769800000|2023-12-05 09:50:00|40740.5|40700.5|40739.7|40699.7|40759|40719|40728.3|40688.3|38
1701770100000|2023-12-05 09:55:00|40741.2|40701.2|40712.5|40672.5|40741.2|40701.2|40707.5|40667.5|11
1701770400000|2023-12-05 10:00:00|40707.5|40667.5|40715.3|40675.3|40730.4|40690.4|40705.3|40665.3|13
1701770700000|2023-12-05 10:05:00|40710.3|40670.3|40708.8|40668.8|40735.9|40695.9|40705.2|40665.2|25
1701771000000|2023-12-05 10:10:00|40710.2|40670.2|40727.2|40687.2|40730.1|40690.1|40674.5|40634.5|37
1701771300000|2023-12-05 10:15:00|40723.6|40683.6|40696.5|40656.5|40737.2|40697.2|40692.9|40652.9|31
1701771600000|2023-12-05 10:20:00|40696.4|40656.4|40666.3|40626.3|40710|40670|40666.3|40626.3|8
1701771900000|2023-12-05 10:25:00|40672.8|40632.8|40686.9|40646.9|40686.9|40646.9|40669.8|40629.8|13
1701772200000|2023-12-05 10:30:00|40683.3|40643.3|40716.8|40676.8|40718.3|40678.3|40679.8|40639.8|6
1701772500000|2023-12-05 10:35:00|40726.8|40686.8|40755.2|40715.2|40773.8|40733.8|40713.2|40673.2|8
1701772800000|2023-12-05 10:40:00|40756.7|40716.7|40797.2|40757.2|40797.2|40757.2|40753.1|40713.1|20
1701773100000|2023-12-05 10:45:00|40787.2|40747.2|40758.6|40718.6|40797.2|40757.2|40743.6|40703.6|19
1701773400000|2023-12-05 10:50:00|40758.5|40718.5|40774.9|40734.9|40797.1|40757.1|40753.5|40713.5|12
1701773700000|2023-12-05 10:55:00|40773.4|40733.4|40808.3|40768.3|40808.4|40768.4|40746.4|40706.4|19
1701774000000|2023-12-05 11:00:00|40813.3|40773.3|40776.8|40736.8|40830.4|40790.4|40776.8|40736.8|39
1701774300000|2023-12-05 11:05:00|40798|40758|40813.8|40773.8|40827.4|40787.4|40798|40758|50
1701774600000|2023-12-05 11:10:00|40813.7|40773.7|40786.6|40746.6|40820.2|40780.2|40780.1|40740.1|25
1701774900000|2023-12-05 11:15:00|40785.1|40745.1|40800|40760|40803.6|40763.6|40776.5|40736.5|4
1701775200000|2023-12-05 11:20:00|40796.5|40756.5|40829.9|40789.9|40839.9|40799.9|40780|40740|25
1701775500000|2023-12-05 11:25:00|40833.4|40793.4|40812.7|40772.7|40871.9|40831.9|40807.8|40767.8|115
1701775800000|2023-12-05 11:30:00|40811.2|40771.2|40802.6|40762.6|40811.2|40771.2|40777.6|40737.6|28
1701776100000|2023-12-05 11:35:00|40792.6|40752.6|40792.5|40752.5|40802.6|40762.6|40789|40749|3
1701776400000|2023-12-05 11:40:00|40793.9|40753.9|40748.9|40708.9|40816|40776|40738.9|40698.9|30
1701776700000|2023-12-05 11:45:00|40715.3|40675.3|40644.6|40604.6|40725.3|40685.3|40641.1|40601.1|116
1701777000000|2023-12-05 11:50:00|40646.1|40606.1|40668.6|40628.6|40695.7|40655.7|40641|40601|51
1701777300000|2023-12-05 11:55:00|40681.5|40641.5|40665|40625|40686.5|40646.5|40665|40625|15
1701777600000|2023-12-05 12:00:00|40661.5|40621.5|40678.4|40638.4|40684.9|40644.9|40661.4|40621.4|15
1701777900000|2023-12-05 12:05:00|40681.4|40641.4|40706.9|40666.9|40734|40694|40681.4|40641.4|55
1701778200000|2023-12-05 12:10:00|40708.3|40668.3|40703.2|40663.2|40728.8|40688.8|40701.8|40661.8|23
1701778500000|2023-12-05 12:15:00|40701.8|40661.8|40721.7|40681.7|40732.3|40692.3|40686.7|40646.7|26
1701778800000|2023-12-05 12:20:00|40725.2|40685.2|40672.4|40632.4|40735.2|40695.2|40672.4|40632.4|65
1701779100000|2023-12-05 12:25:00|40667.4|40627.4|40640.3|40600.3|40671|40631|40635.3|40595.3|36
1701779400000|2023-12-05 12:30:00|40641.7|40601.7|40633.1|40593.1|40645.3|40605.3|40625.2|40585.2|33
1701779700000|2023-12-05 12:35:00|40638.1|40598.1|40616.5|40576.5|40638.1|40598.1|40608.1|40568.1|32
1701780000000|2023-12-05 12:40:00|40618|40578|40617.9|40577.9|40628|40588|40613|40573|19
1701780300000|2023-12-05 12:45:00|40622.9|40582.9|40669.9|40629.9|40676.3|40636.3|40619.3|40579.3|37
1701780600000|2023-12-05 12:50:00|40669.8|40629.8|40648.3|40608.3|40679.8|40639.8|40648.3|40608.3|43
1701780900000|2023-12-05 12:55:00|40633.3|40593.3|40684.6|40644.6|40684.7|40644.7|40633.3|40593.3|34
1701781200000|2023-12-05 13:00:00|40689.6|40649.6|40780.1|40740.1|40796.6|40756.6|40689.6|40649.6|59
1701781500000|2023-12-05 13:05:00|40786.6|40746.6|40750|40710|40796.6|40756.6|40739.4|40699.4|53
1701781800000|2023-12-05 13:10:00|40746.5|40706.5|40709.3|40669.3|40763.5|40723.5|40699.4|40659.4|27
1701782100000|2023-12-05 13:15:00|40707.9|40667.9|40754.8|40714.8|40769.8|40729.8|40699.3|40659.3|56
1701782400000|2023-12-05 13:20:00|40749.8|40709.8|40844.7|40804.7|40846.2|40806.2|40746.3|40706.3|50
1701782700000|2023-12-05 13:25:00|40846.2|40806.2|40863.1|40823.1|40910.3|40870.3|40844.7|40804.7|85
1701783000000|2023-12-05 13:30:00|40860.2|40820.2|40859.5|40819.5|40886.6|40846.6|40850.2|40810.2|100
1701783300000|2023-12-05 13:35:00|40858|40818|40847.9|40807.9|40859.5|40819.5|40805.9|40765.9|83
1701783600000|2023-12-05 13:40:00|40844.4|40804.4|40837.8|40797.8|40847.9|40807.9|40814.3|40774.3|63
1701786600000|2023-12-05 14:30:00|40773.9|40733.9|40848.6|40808.6|40968.7|40928.7|40671.3|40631.3|1774
1701786900000|2023-12-05 14:35:00|40857.1|40817.1|40837|40797|40917.1|40877.1|40803.5|40763.5|625
1701787200000|2023-12-05 14:40:00|40842|40802|40775.4|40735.4|40927|40887|40768.9|40728.9|435
1701787500000|2023-12-05 14:45:00|40773.9|40733.9|40723.4|40683.4|40800.9|40760.9|40631.3|40591.3|695
1701787800000|2023-12-05 14:50:00|40743.4|40703.4|40699.2|40659.2|40781.9|40741.9|40650.7|40610.7|422
1701788100000|2023-12-05 14:55:00|40697.7|40657.7|40755.6|40715.6|40774.6|40734.6|40692.1|40652.1|236
1701788400000|2023-12-05 15:00:00|40752.6|40712.6|40885|40845|40885|40845|40749.1|40709.1|593
1701788700000|2023-12-05 15:05:00|40888.5|40848.5|40928.7|40888.7|41038.3|40998.3|40845|40805|867
1701789000000|2023-12-05 15:10:00|40927.2|40887.2|40828.9|40788.9|40954.2|40914.2|40809.9|40769.9|535
1701789300000|2023-12-05 15:15:00|40832.5|40792.5|40845.8|40805.8|40904.4|40864.4|40756.8|40716.8|489
1701789600000|2023-12-05 15:20:00|40850.8|40810.8|40795.2|40755.2|40859.3|40819.3|40758.2|40718.2|238
1701789900000|2023-12-05 15:25:00|40791.7|40751.7|40772.5|40732.5|40833.7|40793.7|40764|40724|490
1701790200000|2023-12-05 15:30:00|40771|40731|40781.8|40741.8|40870|40830|40762.5|40722.5|353
1701790500000|2023-12-05 15:35:00|40776.8|40736.8|40772.2|40732.2|40838.8|40798.8|40753.3|40713.3|241
1701790800000|2023-12-05 15:40:00|40765.7|40725.7|40808.6|40768.6|40854.1|40814.1|40738.7|40698.7|234
1701791100000|2023-12-05 15:45:00|40812.1|40772.1|40668.9|40628.9|40837.1|40797.1|40650.4|40610.4|539
1701791400000|2023-12-05 15:50:00|40651.9|40611.9|40620.3|40580.3|40673.3|40633.3|40613.3|40573.3|370
1701791700000|2023-12-05 15:55:00|40616.8|40576.8|40694.2|40654.2|40700.7|40660.7|40600.3|40560.3|267
1701792000000|2023-12-05 16:00:00|40690.7|40650.7|40736.6|40696.6|40758.2|40718.2|40685.7|40645.7|417
1701792300000|2023-12-05 16:05:00|40733.1|40693.1|40681|40641|40756.5|40716.5|40676|40636|181
1701792600000|2023-12-05 16:10:00|40679.5|40639.5|40739.3|40699.3|40749.4|40709.4|40676|40636|202
1701792900000|2023-12-05 16:15:00|40740.8|40700.8|40719.2|40679.2|40754.3|40714.3|40690.8|40650.8|201
1701793200000|2023-12-05 16:20:00|40722.7|40682.7|40676.6|40636.6|40759.1|40719.1|40653.1|40613.1|233
1701793500000|2023-12-05 16:25:00|40681.6|40641.6|40647.4|40607.4|40689.5|40649.5|40632.5|40592.5|197
1701793800000|2023-12-05 16:30:00|40650.9|40610.9|40728.3|40688.3|40751.8|40711.8|40632.4|40592.4|279
1701794100000|2023-12-05 16:35:00|40726.8|40686.8|40845.7|40805.7|40849.2|40809.2|40706.8|40666.8|348
1701794400000|2023-12-05 16:40:00|40849.2|40809.2|40924.6|40884.6|40938.1|40898.1|40817.2|40777.2|332
1701794700000|2023-12-05 16:45:00|40923.1|40883.1|40840|40800|40923.1|40883.1|40833|40793|391
1701795000000|2023-12-05 16:50:00|40839.9|40799.9|40867.8|40827.8|40899.9|40859.9|40836.4|40796.4|312
1701795300000|2023-12-05 16:55:00|40866.3|40826.3|40917.2|40877.2|40925.7|40885.7|40829.3|40789.3|185
1701795600000|2023-12-05 17:00:00|40922.2|40882.2|40947|40907|40997.6|40957.6|40907.1|40867.1|570
1701795900000|2023-12-05 17:05:00|40952|40912|40783.9|40743.9|40957|40917|40782.4|40742.4|520
1701796200000|2023-12-05 17:10:00|40782.4|40742.4|40860.2|40820.2|40860.2|40820.2|40762.4|40722.4|443
1701796500000|2023-12-05 17:15:00|40858.7|40818.7|40946.6|40906.6|40953.1|40913.1|40858.2|40818.2|248
1701796800000|2023-12-05 17:20:00|40951.6|40911.6|40957.9|40917.9|41018|40978|40923.1|40883.1|446
1701797100000|2023-12-05 17:25:00|40967.9|40927.9|40950.3|40910.3|40982.9|40942.9|40933.9|40893.9|318
1701797400000|2023-12-05 17:30:00|40948.8|40908.8|40990.1|40950.1|41008.6|40968.6|40888.8|40848.8|350
1701797700000|2023-12-05 17:35:00|40991.6|40951.6|41071.9|41031.9|41146.5|41106.5|40991.6|40951.6|517
1701798000000|2023-12-05 17:40:00|41070.4|41030.4|41064.8|41024.8|41081.3|41041.3|40994.5|40954.5|388
1701798300000|2023-12-05 17:45:00|41061.3|41021.3|41043.2|41003.2|41068.3|41028.3|41028.2|40988.2|231
1701798600000|2023-12-05 17:50:00|41043.1|41003.1|41053|41013|41075|41035|41039.6|40999.6|257
1701798900000|2023-12-05 17:55:00|41051.5|41011.5|41114.3|41074.3|41127.4|41087.4|41048|41008|333
1701799200000|2023-12-05 18:00:00|41112.8|41072.8|41143.1|41103.1|41180.7|41140.7|41111.1|41071.1|434
1701799500000|2023-12-05 18:05:00|41148.1|41108.1|41124.4|41084.4|41183.4|41143.4|41119.4|41079.4|395
1701799800000|2023-12-05 18:10:00|41132.9|41092.9|41082.8|41042.8|41137.9|41097.9|41067.3|41027.3|274
1701800100000|2023-12-05 18:15:00|41084.3|41044.3|41173.1|41133.1|41173.1|41133.1|41076.2|41036.2|437
1701800400000|2023-12-05 18:20:00|41169.6|41129.6|41092.5|41052.5|41200|41160|41092.5|41052.5|412
1701800700000|2023-12-05 18:25:00|41095.9|41055.9|41128.8|41088.8|41150.8|41110.8|41090.5|41050.5|180
1701801000000|2023-12-05 18:30:00|41133.8|41093.8|41152.6|41112.6|41162.2|41122.2|41120.3|41080.3|142
1701801300000|2023-12-05 18:35:00|41161.1|41121.1|41237.8|41197.8|41245.8|41205.8|41149.5|41109.5|795
1701801600000|2023-12-05 18:40:00|41242.8|41202.8|41275.2|41235.2|41336.1|41296.1|41230.7|41190.7|693
1701801900000|2023-12-05 18:45:00|41278.6|41238.6|41298.5|41258.5|41314.1|41274.1|41230|41190|538
1701802200000|2023-12-05 18:50:00|41305.5|41265.5|41328.2|41288.2|41343.9|41303.9|41293.5|41253.5|585
1701802500000|2023-12-05 18:55:00|41324.7|41284.7|41368.1|41328.1|41387.7|41347.7|41314.7|41274.7|997
1701802800000|2023-12-05 19:00:00|41373.1|41333.1|41290.4|41250.4|41385.1|41345.1|41240.5|41200.5|855
1701803100000|2023-12-05 19:05:00|41291.9|41251.9|41360.2|41320.2|41365.3|41325.3|41273.4|41233.4|476
1701803400000|2023-12-05 19:10:00|41370.2|41330.2|41347.7|41307.7|41428.1|41388.1|41333.2|41293.2|1512
1701803700000|2023-12-05 19:15:00|41356.1|41316.1|41429.9|41389.9|41466.9|41426.9|41356.1|41316.1|555
1701824400000|2023-12-06 01:00:00|41460.4|41420.4|41410.2|41370.2|41469.1|41429.1|41391.9|41351.9|140
1701824700000|2023-12-06 01:05:00|41411.8|41371.8|41423.2|41383.2|41426.6|41386.6|41393.3|41353.3|21
1701825000000|2023-12-06 01:10:00|41426.6|41386.6|41379.6|41339.6|41445|41405|41369.6|41329.6|47
1701825300000|2023-12-06 01:15:00|41383|41343|41376.3|41336.3|41391.4|41351.4|41366.3|41326.3|43
1701825600000|2023-12-06 01:20:00|41389.7|41349.7|41369.6|41329.6|41409.7|41369.7|41366.5|41326.5|15
1701825900000|2023-12-06 01:25:00|41369.5|41329.5|41279.4|41239.4|41369.5|41329.5|41246|41206|40
1701826200000|2023-12-06 01:30:00|41276.3|41236.3|41266.1|41226.1|41289.3|41249.3|41224.3|41184.3|21
1701826500000|2023-12-06 01:35:00|41269.5|41229.5|41346.2|41306.2|41352.8|41312.8|41269.5|41229.5|10
1701826800000|2023-12-06 01:40:00|41359.7|41319.7|41292.6|41252.6|41359.7|41319.7|41292.6|41252.6|53
1701827100000|2023-12-06 01:45:00|41294.2|41254.2|41349.3|41309.3|41355.9|41315.9|41287.6|41247.6|20
1701827400000|2023-12-06 01:50:00|41350.9|41310.9|41349.1|41309.1|41367.3|41327.3|41339.2|41299.2|21
1701827700000|2023-12-06 01:55:00|41345.7|41305.7|41350.5|41310.5|41365.6|41325.6|41339.1|41299.1|13
1701828000000|2023-12-06 02:00:00|41349|41309|41401.9|41361.9|41401.9|41361.9|41340.5|41300.5|31
1701828300000|2023-12-06 02:05:00|41405.4|41365.4|41396.8|41356.8|41418.8|41378.8|41391.9|41351.9|19
1701828600000|2023-12-06 02:10:00|41395.2|41355.2|41387.9|41347.9|41395.2|41355.2|41364.9|41324.9|21
1701828900000|2023-12-06 02:15:00|41391.3|41351.3|41404.6|41364.6|41418|41378|41387.8|41347.8|7
1701829200000|2023-12-06 02:20:00|41401.1|41361.1|41407.8|41367.8|41418|41378|41397.9|41357.9|10
1701829500000|2023-12-06 02:25:00|41406.2|41366.2|41396.1|41356.1|41406.2|41366.2|41381.1|41341.1|5
1701829800000|2023-12-06 02:30:00|41391.1|41351.1|41384.3|41344.3|41417.6|41377.6|41379.3|41339.3|3
1701830100000|2023-12-06 02:35:00|41385.9|41345.9|41384.2|41344.2|41385.9|41345.9|41369|41329|4
1701830400000|2023-12-06 02:40:00|41380.7|41340.7|41365.6|41325.6|41380.7|41340.7|41362.2|41322.2|10
1701830700000|2023-12-06 02:45:00|41367.1|41327.1|41340.4|41300.4|41370.6|41330.6|41332|41292|11
1701831000000|2023-12-06 02:50:00|41335.4|41295.4|41323.7|41283.7|41348.8|41308.8|41323.7|41283.7|6
1701831300000|2023-12-06 02:55:00|41323.6|41283.6|41340.1|41300.1|41350.4|41310.4|41310.2|41270.2|12
1701831600000|2023-12-06 03:00:00|41340|41300|41346.7|41306.7|41355.2|41315.2|41333.4|41293.4|8
1701831900000|2023-12-06 03:05:00|41348.3|41308.3|41340|41300|41358.5|41318.5|41333.2|41293.2|7
1701832200000|2023-12-06 03:10:00|41331.6|41291.6|41316.4|41276.4|41331.6|41291.6|41314.8|41274.8|7
1701832500000|2023-12-06 03:15:00|41321.4|41281.4|41309.6|41269.6|41321.4|41281.4|41298.2|41258.2|13
1701832800000|2023-12-06 03:20:00|41313.1|41273.1|41354.5|41314.5|41354.5|41314.5|41309.6|41269.6|8
1701833100000|2023-12-06 03:25:00|41354.4|41314.4|41364.3|41324.3|41365.9|41325.9|41349.4|41309.4|1
1701833400000|2023-12-06 03:30:00|41365.9|41325.9|41345.7|41305.7|41365.9|41325.9|41340.8|41300.8|4
1701833700000|2023-12-06 03:35:00|41349.1|41309.1|41350.5|41310.5|41354|41314|41344.1|41304.1|0
1701834000000|2023-12-06 03:40:00|41352.4|41312.4|41338.8|41298.8|41353.9|41313.9|41330.4|41290.4|15
1701834300000|2023-12-06 03:45:00|41335.3|41295.3|41338.6|41298.6|41348.7|41308.7|41335.3|41295.3|2
1701834600000|2023-12-06 03:50:00|41333.6|41293.6|41335|41295|41335.2|41295.2|41325|41285|0
1701834900000|2023-12-06 03:55:00|41334.9|41294.9|41348|41308|41354.9|41314.9|41333.4|41293.4|8
1701835200000|2023-12-06 04:00:00|41346.4|41306.4|41337.8|41297.8|41346.4|41306.4|41336.2|41296.2|1
1701835500000|2023-12-06 04:05:00|41336.2|41296.2|41344.5|41304.5|41344.5|41304.5|41334.6|41294.6|0
1701835800000|2023-12-06 04:10:00|41346.1|41306.1|41350.9|41310.9|41350.9|41310.9|41344.5|41304.5|0
1701836100000|2023-12-06 04:15:00|41354.3|41314.3|41345.7|41305.7|41355.8|41315.8|41344.2|41304.2|2
1701836400000|2023-12-06 04:20:00|41347.3|41307.3|41354|41314|41357.5|41317.5|41345.7|41305.7|3
1701836700000|2023-12-06 04:25:00|41353.9|41313.9|41360.4|41320.4|41360.5|41320.5|41353.9|41313.9|0
1701837000000|2023-12-06 04:30:00|41363.8|41323.8|41375.2|41335.2|41375.2|41335.2|41358.8|41318.8|1
1701837300000|2023-12-06 04:35:00|41385.2|41345.2|41376.6|41336.6|41400.1|41360.1|41375.2|41335.2|10
1701837600000|2023-12-06 04:40:00|41375|41335|41356.5|41316.5|41375|41335|41353.1|41313.1|6
1701837900000|2023-12-06 04:45:00|41356.4|41316.4|41344.7|41304.7|41356.4|41316.4|41344.7|41304.7|0
1701838200000|2023-12-06 04:50:00|41344.6|41304.6|41344.5|41304.5|41344.6|41304.6|41344.5|41304.5|0
1701838500000|2023-12-06 04:55:00|41344.4|41304.4|41354.4|41314.4|41354.4|41314.4|41342.8|41302.8|1
1701838800000|2023-12-06 05:00:00|41354.3|41314.3|41364.2|41324.2|41364.2|41324.2|41354.3|41314.3|3
1701839100000|2023-12-06 05:05:00|41362.6|41322.6|41364|41324|41364.2|41324.2|41362.5|41322.5|0
1701839400000|2023-12-06 05:10:00|41362.4|41322.4|41355.4|41315.4|41364|41324|41353.8|41313.8|1
1701839700000|2023-12-06 05:15:00|41353.8|41313.8|41363.7|41323.7|41363.7|41323.7|41353.7|41313.7|1
1701840000000|2023-12-06 05:20:00|41363.6|41323.6|41361.9|41321.9|41368.6|41328.6|41361.9|41321.9|1
1701840300000|2023-12-06 05:25:00|41363.5|41323.5|41371.7|41331.7|41371.7|41331.7|41361.8|41321.8|0
1701840600000|2023-12-06 05:30:00|41373.3|41333.3|41453.2|41413.2|41458.2|41418.2|41373.3|41333.3|54
1701840900000|2023-12-06 05:35:00|41453.1|41413.1|41436.4|41396.4|41454.7|41414.7|41433|41393|22
1701841200000|2023-12-06 05:40:00|41433|41393|41471.7|41431.7|41488.3|41448.3|41426.3|41386.3|126
1701841500000|2023-12-06 05:45:00|41468.2|41428.2|41448.1|41408.1|41478.2|41438.2|41446.5|41406.5|9
1701841800000|2023-12-06 05:50:00|41449.7|41409.7|41479.5|41439.5|41484.5|41444.5|41449.7|41409.7|9
1701842100000|2023-12-06 05:55:00|41482.9|41442.9|41491.1|41451.1|41491.1|41451.1|41454.4|41414.4|55
1701842400000|2023-12-06 06:00:00|41487.7|41447.7|41494.1|41454.1|41509.3|41469.3|41474.2|41434.2|153
1701842700000|2023-12-06 06:05:00|41497.5|41457.5|41507.4|41467.4|41512.4|41472.4|41482.5|41442.5|4
1701843000000|2023-12-06 06:10:00|41509|41469|41524|41484|41530.7|41490.7|41503.9|41463.9|161
1701843300000|2023-12-06 06:15:00|41525.6|41485.6|41515.4|41475.4|41534|41494|41507.1|41467.1|51
1701843600000|2023-12-06 06:20:00|41520.4|41480.4|41538.6|41498.6|41538.6|41498.6|41513.7|41473.7|17
1701843900000|2023-12-06 06:25:00|41542|41502|41528.5|41488.5|41542|41502|41525.2|41485.2|18
1701844200000|2023-12-06 06:30:00|41525.1|41485.1|41560.1|41520.1|41561.7|41521.7|41521.8|41481.8|27
1701844500000|2023-12-06 06:35:00|41551.7|41511.7|41561.5|41521.5|41561.6|41521.6|41551.6|41511.6|11
1701844800000|2023-12-06 06:40:00|41556.5|41516.5|41614.7|41574.7|41614.8|41574.8|41551.5|41511.5|21
1701845100000|2023-12-06 06:45:00|41613.1|41573.1|41579.6|41539.6|41614.7|41574.7|41571.2|41531.2|14
1701845400000|2023-12-06 06:50:00|41571.2|41531.2|41596|41556|41599.4|41559.4|41561.1|41521.1|21
1701845700000|2023-12-06 06:55:00|41594.4|41554.4|41582.6|41542.6|41612.7|41572.7|41569.2|41529.2|24
1701846000000|2023-12-06 07:00:00|41584.2|41544.2|41595.6|41555.6|41615.7|41575.7|41582.6|41542.6|7
1701846300000|2023-12-06 07:05:00|41594|41554|41603.9|41563.9|41615.6|41575.6|41594|41554|5
1701846600000|2023-12-06 07:10:00|41605.5|41565.5|41586.9|41546.9|41605.5|41565.5|41571.9|41531.9|27
1701846900000|2023-12-06 07:15:00|41600.3|41560.3|41586.7|41546.7|41606.8|41566.8|41585.1|41545.1|11
1701847200000|2023-12-06 07:20:00|41585.1|41545.1|41609.7|41569.7|41623.3|41583.3|41585.1|41545.1|11
1701847500000|2023-12-06 07:25:00|41606.3|41566.3|41608|41568|41608|41568|41598|41558|1
1701847800000|2023-12-06 07:30:00|41607.9|41567.9|41607.8|41567.8|41612.9|41572.9|41602.9|41562.9|1
1701848100000|2023-12-06 07:35:00|41604.4|41564.4|41604.2|41564.2|41614.3|41574.3|41604.2|41564.2|0
1701848400000|2023-12-06 07:40:00|41607.6|41567.6|41599|41559|41609.1|41569.1|41597.4|41557.4|3
1701848700000|2023-12-06 07:45:00|41600.6|41560.6|41607.3|41567.3|41612.3|41572.3|41592.3|41552.3|4
1701849000000|2023-12-06 07:50:00|41602.2|41562.2|41642.1|41602.1|41642.1|41602.1|41602.1|41562.1|43
1701849300000|2023-12-06 07:55:00|41640.5|41600.5|41623.5|41583.5|41643.6|41603.6|41623.5|41583.5|45
1701849600000|2023-12-06 08:00:00|41621.9|41581.9|41618.3|41578.3|41631.8|41591.8|41616.7|41576.7|6
1701849900000|2023-12-06 08:05:00|41621.7|41581.7|41633.3|41593.3|41644.9|41604.9|41616.6|41576.6|38
1701850200000|2023-12-06 08:10:00|41645.1|41605.1|41686.5|41646.5|41686.6|41646.6|41641.8|41601.8|85
1701850500000|2023-12-06 08:15:00|41683.3|41643.3|41649.8|41609.8|41684.9|41644.9|41644.8|41604.8|10
1701850800000|2023-12-06 08:20:00|41649.7|41609.7|41622.6|41582.6|41649.7|41609.7|41606.2|41566.2|48
1701851100000|2023-12-06 08:25:00|41589.2|41549.2|41589.1|41549.1|41609.1|41569.1|41582.5|41542.5|35
1701851400000|2023-12-06 08:30:00|41592.3|41552.3|41595.5|41555.5|41600.5|41560.5|41582.2|41542.2|11
1701851700000|2023-12-06 08:35:00|41600.5|41560.5|41628.7|41588.7|41628.8|41588.8|41585.5|41545.5|11
1701852000000|2023-12-06 08:40:00|41628.6|41588.6|41618.5|41578.5|41633.6|41593.6|41610.2|41570.2|1
1701852300000|2023-12-06 08:45:00|41620.1|41580.1|41641.6|41601.6|41645.1|41605.1|41620.1|41580.1|4
1701852600000|2023-12-06 08:50:00|41646.6|41606.6|41649.8|41609.8|41658.3|41618.3|41628.3|41588.3|28
1701852900000|2023-12-06 08:55:00|41648.2|41608.2|41681.4|41641.4|41681.4|41641.4|41644.8|41604.8|37
1701853200000|2023-12-06 09:00:00|41678|41638|41667.8|41627.8|41681.3|41641.3|41664.6|41624.6|21
1701853500000|2023-12-06 09:05:00|41671.2|41631.2|41664.4|41624.4|41681.2|41641.2|41661.1|41621.1|7
1701853800000|2023-12-06 09:10:00|41661.1|41621.1|41695.7|41655.7|41705.7|41665.7|41661|41621|50
1701854100000|2023-12-06 09:15:00|41690.7|41650.7|41683.9|41643.9|41700.7|41660.7|41662.4|41622.4|13
1701854400000|2023-12-06 09:20:00|41687.3|41647.3|41677.2|41637.2|41688.9|41648.9|41667.2|41627.2|10
1701854700000|2023-12-06 09:25:00|41677.1|41637.1|41667|41627|41690.3|41650.3|41667|41627|12
1701855000000|2023-12-06 09:30:00|41670.4|41630.4|41636.8|41596.8|41670.4|41630.4|41613.7|41573.7|15
1701855300000|2023-12-06 09:35:00|41626.8|41586.8|41653.4|41613.4|41653.4|41613.4|41623.3|41583.3|20
1701855600000|2023-12-06 09:40:00|41650|41610|41653.2|41613.2|41673.4|41633.4|41649.8|41609.8|9
1701855900000|2023-12-06 09:45:00|41643.2|41603.2|41646.3|41606.3|41656.4|41616.4|41634.8|41594.8|9
1701856200000|2023-12-06 09:50:00|41649.6|41609.6|41602.9|41562.9|41654.6|41614.6|41599.5|41559.5|28
1701856500000|2023-12-06 09:55:00|41606.2|41566.2|41636.1|41596.1|41636.1|41596.1|41596.2|41556.2|17
1701856800000|2023-12-06 10:00:00|41629.4|41589.4|41595.9|41555.9|41629.4|41589.4|41594.3|41554.3|28
1701857100000|2023-12-06 10:05:00|41599.3|41559.3|41642.6|41602.6|41666.1|41626.1|41595.9|41555.9|84
1701857400000|2023-12-06 10:10:00|41630.9|41590.9|41620.8|41580.8|41634.3|41594.3|41612.5|41572.5|24
1701857700000|2023-12-06 10:15:00|41624.1|41584.1|41610.6|41570.6|41662.2|41622.2|41610.6|41570.6|124
1701858000000|2023-12-06 10:20:00|41612.2|41572.2|41598.6|41558.6|41658.9|41618.9|41595.2|41555.2|81
1701858300000|2023-12-06 10:25:00|41598.5|41558.5|41635.2|41595.2|41635.2|41595.2|41546.8|41506.8|38
1701858600000|2023-12-06 10:30:00|41631.9|41591.9|41606.7|41566.7|41640.2|41600.2|41603.3|41563.3|23
1701858900000|2023-12-06 10:35:00|41601.7|41561.7|41581.5|41541.5|41606.7|41566.7|41576.5|41536.5|29
1701859200000|2023-12-06 10:40:00|41579.8|41539.8|41587.8|41547.8|41597.9|41557.9|41568|41528|142
1701859500000|2023-12-06 10:45:00|41586.2|41546.2|41612.7|41572.7|41617.7|41577.7|41582.8|41542.8|25
1701859800000|2023-12-06 10:50:00|41612.6|41572.6|41632.6|41592.6|41632.6|41592.6|41607.5|41567.5|24
1701860100000|2023-12-06 10:55:00|41630.9|41590.9|41640.8|41600.8|41640.9|41600.9|41627.5|41587.5|14
1701860400000|2023-12-06 11:00:00|41634|41594|41630.5|41590.5|41647.4|41607.4|41625.6|41585.6|15
1701860700000|2023-12-06 11:05:00|41627.1|41587.1|41622|41582|41627.1|41587.1|41602.1|41562.1|16
1701861000000|2023-12-06 11:10:00|41621.9|41581.9|41623.5|41583.5|41625.3|41585.3|41606.9|41566.9|27
1701861300000|2023-12-06 11:15:00|41620.1|41580.1|41606.6|41566.6|41628.5|41588.5|41601.6|41561.6|11
1701861600000|2023-12-06 11:20:00|41606.5|41566.5|41624.8|41584.8|41628.2|41588.2|41606.5|41566.5|10
1701861900000|2023-12-06 11:25:00|41623.2|41583.2|41656.3|41616.3|41666.4|41626.4|41619.8|41579.8|31
1701862200000|2023-12-06 11:30:00|41663|41623|41693|41653|41701.4|41661.4|41654.7|41614.7|71
1701862500000|2023-12-06 11:35:00|41689.7|41649.7|41639.4|41599.4|41701.3|41661.3|41632.8|41592.8|74
1701862800000|2023-12-06 11:40:00|41636.1|41596.1|41627.6|41587.6|41639.4|41599.4|41627.6|41587.6|6
1701863100000|2023-12-06 11:45:00|41629.3|41589.3|41634.1|41594.1|41647.5|41607.5|41627.6|41587.6|21
1701863400000|2023-12-06 11:50:00|41642.4|41602.4|41608.8|41568.8|41647.4|41607.4|41597.1|41557.1|26
1701863700000|2023-12-06 11:55:00|41605.4|41565.4|41615.4|41575.4|41620.3|41580.3|41593.6|41553.6|11
1701864000000|2023-12-06 12:00:00|41608.6|41568.6|41620.1|41580.1|41625.2|41585.2|41608.6|41568.6|6
1701864300000|2023-12-06 12:05:00|41623.4|41583.4|41623.3|41583.3|41638.4|41598.4|41618.2|41578.2|9
1701864600000|2023-12-06 12:10:00|41624.9|41584.9|41668.1|41628.1|41673.1|41633.1|41621.5|41581.5|20
1701864900000|2023-12-06 12:15:00|41664.7|41624.7|41652.9|41612.9|41664.7|41624.7|41628|41588|23
1701865200000|2023-12-06 12:20:00|41649.5|41609.5|41609.4|41569.4|41659.6|41619.6|41606|41566|34
1701865500000|2023-12-06 12:25:00|41611|41571|41602.5|41562.5|41611|41571|41599.2|41559.2|10
1701865800000|2023-12-06 12:30:00|41604.1|41564.1|41602.3|41562.3|41617.4|41577.4|41577.4|41537.4|39
1701866100000|2023-12-06 12:35:00|41600.7|41560.7|41608.8|41568.8|41635.6|41595.6|41600.6|41560.6|23
1701866400000|2023-12-06 12:40:00|41612.1|41572.1|41596.9|41556.9|41622.1|41582.1|41583.6|41543.6|32
1701866700000|2023-12-06 12:45:00|41586.9|41546.9|41583.4|41543.4|41586.9|41546.9|41578.4|41538.4|16
1701867000000|2023-12-06 12:50:00|41578.4|41538.4|41583.2|41543.2|41599.9|41559.9|41568.3|41528.3|47
1701867300000|2023-12-06 12:55:00|41579.9|41539.9|41509.6|41469.6|41593.2|41553.2|41509.6|41469.6|153
1701867600000|2023-12-06 13:00:00|41514.6|41474.6|41592.9|41552.9|41609.7|41569.7|41509.6|41469.6|101
1701867900000|2023-12-06 13:05:00|41587.9|41547.9|41542.6|41502.6|41587.9|41547.9|41532.7|41492.7|68
1701868200000|2023-12-06 13:10:00|41537.6|41497.6|41514.1|41474.1|41542.6|41502.6|41494.2|41454.2|90
1701868500000|2023-12-06 13:15:00|41510.8|41470.8|41485.6|41445.6|41527.3|41487.3|41477.3|41437.3|36
1701868800000|2023-12-06 13:20:00|41488.9|41448.9|41485.4|41445.4|41507.2|41467.2|41470.6|41430.6|138
1701869100000|2023-12-06 13:25:00|41488.7|41448.7|41418.5|41378.5|41488.7|41448.7|41418.5|41378.5|63
1701869400000|2023-12-06 13:30:00|41416.8|41376.8|41411.7|41371.7|41435.2|41395.2|41370|41330|91
1701869700000|2023-12-06 13:35:00|41408.3|41368.3|41428.2|41388.2|41474.9|41434.9|41405|41365|58
1701870000000|2023-12-06 13:40:00|41424.8|41384.8|41403.1|41363.1|41424.9|41384.9|41363.1|41323.1|82
1701873000000|2023-12-06 14:30:00|41358.1|41318.1|40889.3|40849.3|41358.1|41318.1|40817.6|40777.6|2117
1701873300000|2023-12-06 14:35:00|40881|40841|41027.6|40987.6|41104.3|41064.3|40824.3|40784.3|1127
1701873600000|2023-12-06 14:40:00|41024.3|40984.3|40930.8|40890.8|41054.2|41014.2|40900.8|40860.8|700
1701873900000|2023-12-06 14:45:00|40927.5|40887.5|40900.5|40860.5|40940.8|40900.8|40867.4|40827.4|542
1701874200000|2023-12-06 14:50:00|40897.2|40857.2|40837|40797|40900.5|40860.5|40797|40757|563
1701874500000|2023-12-06 14:55:00|40832|40792|40763.5|40723.5|40847|40807|40710.1|40670.1|1270
1701874800000|2023-12-06 15:00:00|40760.1|40720.1|40800|40760|40828.5|40788.5|40748.4|40708.4|527
1701875100000|2023-12-06 15:05:00|40796.7|40756.7|40723.1|40683.1|40806.7|40766.7|40721.5|40681.5|400
1701875400000|2023-12-06 15:10:00|40719.8|40679.8|40851.4|40811.4|40856.4|40816.4|40709.8|40669.8|555
1701875700000|2023-12-06 15:15:00|40843|40803|40842.9|40802.9|40891.3|40851.3|40781.3|40741.3|594
1701876000000|2023-12-06 15:20:00|40841.2|40801.2|40881|40841|40976.2|40936.2|40834.5|40794.5|471
1701876300000|2023-12-06 15:25:00|40879.4|40839.4|40904.2|40864.2|40909.2|40869.2|40829.3|40789.3|401
1701876600000|2023-12-06 15:30:00|40907.6|40867.6|41052.4|41012.4|41064.1|41024.1|40902.6|40862.6|550
1701876900000|2023-12-06 15:35:00|41049.1|41009.1|41020.6|40980.6|41070.8|41030.8|40964|40924|503
1701877200000|2023-12-06 15:40:00|41019|40979|40997.1|40957.1|41078.9|41038.9|40997.1|40957.1|597
1701877500000|2023-12-06 15:45:00|40998.8|40958.8|41030.3|40990.3|41042.1|41002.1|40963.7|40923.7|293
1701877800000|2023-12-06 15:50:00|41035.3|40995.3|40963.5|40923.5|41081.9|41041.9|40963.5|40923.5|318
1701878100000|2023-12-06 15:55:00|40961.8|40921.8|40960|40920|40990|40950|40918.4|40878.4|244
1701878400000|2023-12-06 16:00:00|40968.3|40928.3|40993.2|40953.2|41014.9|40974.9|40936.6|40896.6|284
1701878700000|2023-12-06 16:05:00|40988.2|40948.2|40986.4|40946.4|41061.5|41021.5|40973.2|40933.2|221
1701879000000|2023-12-06 16:10:00|40983|40943|40854.6|40814.6|40986.4|40946.4|40854.6|40814.6|332
1701879300000|2023-12-06 16:15:00|40856.2|40816.2|40874.4|40834.4|40884.5|40844.5|40816.2|40776.2|248
1701879600000|2023-12-06 16:20:00|40864.4|40824.4|40781|40741|40864.4|40824.4|40759.3|40719.3|510
1701879900000|2023-12-06 16:25:00|40776|40736|40787.5|40747.5|40809.3|40769.3|40759.2|40719.2|463
1701880200000|2023-12-06 16:30:00|40805.8|40765.8|40820.7|40780.7|40847.4|40807.4|40779.2|40739.2|337
1701880500000|2023-12-06 16:35:00|40812.4|40772.4|40705.6|40665.6|40852.4|40812.4|40705.6|40665.6|572
1701880800000|2023-12-06 16:40:00|40703.9|40663.9|40698.8|40658.8|40722.2|40682.2|40663.9|40623.9|578
1701881100000|2023-12-06 16:45:00|40702.1|40662.1|40613.7|40573.7|40703.8|40663.8|40558.9|40518.9|926
1701881400000|2023-12-06 16:50:00|40612|40572|40482|40442|40613.7|40573.7|40462.1|40422.1|897
1701881700000|2023-12-06 16:55:00|40478.7|40438.7|40440.2|40400.2|40518.5|40478.5|40343.6|40303.6|1314
1701882000000|2023-12-06 17:00:00|40438.5|40398.5|40423.4|40383.4|40511.8|40471.8|40405.1|40365.1|530
1701882300000|2023-12-06 17:05:00|40430.1|40390.1|40438.3|40398.3|40461.6|40421.6|40400|40360|313
1701882600000|2023-12-06 17:10:00|40436.6|40396.6|40604.7|40564.7|40616.4|40576.4|40436.6|40396.6|456
1701882900000|2023-12-06 17:15:00|40608|40568|40626.3|40586.3|40656.4|40616.4|40589.7|40549.7|276
1701883200000|2023-12-06 17:20:00|40624.6|40584.6|40617.8|40577.8|40682.9|40642.9|40588|40548|296
1701883500000|2023-12-06 17:25:00|40616.2|40576.2|40676|40636|40686.1|40646.1|40597.8|40557.8|263
1701883800000|2023-12-06 17:30:00|40679.4|40639.4|40672.6|40632.6|40711|40671|40655.9|40615.9|210
1701884100000|2023-12-06 17:35:00|40677.6|40637.6|40832.3|40792.3|40863.9|40823.9|40675.9|40635.9|498
1701884400000|2023-12-06 17:40:00|40848.9|40808.9|40915.4|40875.4|40923.7|40883.7|40840.6|40800.6|517
1701884700000|2023-12-06 17:45:00|40918.7|40878.7|41090.1|41050.1|41093.4|41053.4|40918.7|40878.7|457
1701885000000|2023-12-06 17:50:00|41093.4|41053.4|41166.5|41126.5|41271.5|41231.5|41091.8|41051.8|819
1701885300000|2023-12-06 17:55:00|41169.9|41129.9|41034.9|40994.9|41229.8|41189.8|41024.9|40984.9|798
1701885600000|2023-12-06 18:00:00|41033.2|40993.2|40890|40850|41053.2|41013.2|40888.3|40848.3|448
1701885900000|2023-12-06 18:05:00|40893.3|40853.3|40758.2|40718.2|40915|40875|40746.6|40706.6|502
1701886200000|2023-12-06 18:10:00|40759.9|40719.9|40708.1|40668.1|40764.9|40724.9|40689.8|40649.8|393
1701886500000|2023-12-06 18:15:00|40704.8|40664.8|40593.1|40553.1|40708.1|40668.1|40569.8|40529.8|330
1701886800000|2023-12-06 18:20:00|40589.8|40549.8|40711.2|40671.2|40726.2|40686.2|40574.8|40534.8|366
1701887100000|2023-12-06 18:25:00|40706.2|40666.2|40636.1|40596.1|40764.4|40724.4|40624.5|40584.5|452
1701887400000|2023-12-06 18:30:00|40632.8|40592.8|40726|40686|40727.6|40687.6|40632.8|40592.8|259
1701887700000|2023-12-06 18:35:00|40729.3|40689.3|40656|40616|40739.3|40699.3|40636|40596|331
1701888000000|2023-12-06 18:40:00|40659.3|40619.3|40654|40614|40680.9|40640.9|40609.2|40569.2|302
1701888300000|2023-12-06 18:45:00|40649|40609|40610.6|40570.6|40654|40614|40600.6|40560.6|278
1701888600000|2023-12-06 18:50:00|40630.5|40590.5|40600.5|40560.5|40633.9|40593.9|40570.5|40530.5|288
1701888900000|2023-12-06 18:55:00|40597.2|40557.2|40547.1|40507.1|40600.5|40560.5|40530.5|40490.5|357
1701889200000|2023-12-06 19:00:00|40548.8|40508.8|40577|40537|40577|40537|40520.5|40480.5|320
1701889500000|2023-12-06 19:05:00|40568.7|40528.7|40530.1|40490.1|40586.8|40546.8|40491.9|40451.9|750
1701889800000|2023-12-06 19:10:00|40525.1|40485.1|40528.3|40488.3|40583.3|40543.3|40493.4|40453.4|1198
1701890100000|2023-12-06 19:15:00|40525|40485|40531.6|40491.6|40538.4|40498.4|40513.3|40473.3|519
1701910800000|2023-12-07 01:00:00|40551.8|40511.8|40444.8|40404.8|40551.8|40511.8|40395|40355|219
1701911100000|2023-12-07 01:05:00|40446.5|40406.5|40459.8|40419.8|40459.9|40419.9|40414.9|40374.9|35
1701911400000|2023-12-07 01:10:00|40458.1|40418.1|40471.3|40431.3|40502.8|40462.8|40414.8|40374.8|61
1701911700000|2023-12-07 01:15:00|40469.5|40429.5|40427.7|40387.7|40469.5|40429.5|40402.9|40362.9|36
1701912000000|2023-12-07 01:20:00|40425.9|40385.9|40443.1|40403.1|40497.4|40457.4|40425.9|40385.9|109
1701912300000|2023-12-07 01:25:00|40438.1|40398.1|40423|40383|40448.1|40408.1|40398.1|40358.1|154
1701912600000|2023-12-07 01:30:00|40419.8|40379.8|40452.9|40412.9|40457.9|40417.9|40409.7|40369.7|28
1701912900000|2023-12-07 01:35:00|40447.9|40407.9|40502.8|40462.8|40517.8|40477.8|40442.9|40402.9|61
1701913200000|2023-12-07 01:40:00|40501|40461|40497.7|40457.7|40502.8|40462.8|40467.8|40427.8|9
1701913500000|2023-12-07 01:45:00|40494.4|40454.4|40432.5|40392.5|40494.4|40454.4|40432.5|40392.5|33
1701913800000|2023-12-07 01:50:00|40436|40396|40419.2|40379.2|40446|40406|40412.7|40372.7|10
1701914100000|2023-12-07 01:55:00|40415.9|40375.9|40415.8|40375.8|40434.1|40394.1|40414.1|40374.1|4
1701914400000|2023-12-07 02:00:00|40420.8|40380.8|40458.9|40418.9|40465.7|40425.7|40419|40379|7
1701914700000|2023-12-07 02:05:00|40455.7|40415.7|40413.8|40373.8|40455.7|40415.7|40413.8|40373.8|8
1701915000000|2023-12-07 02:10:00|40412.1|40372.1|40451.9|40411.9|40452|40412|40403.8|40363.8|5
1701915300000|2023-12-07 02:15:00|40441.9|40401.9|40426.8|40386.8|40441.9|40401.9|40420.3|40380.3|4
1701915600000|2023-12-07 02:20:00|40428.6|40388.6|40435.2|40395.2|40435.2|40395.2|40413.5|40373.5|16
1701915900000|2023-12-07 02:25:00|40438.4|40398.4|40443.3|40403.3|40445.1|40405.1|40428.4|40388.4|9
1701916200000|2023-12-07 02:30:00|40441.6|40401.6|40461.5|40421.5|40478.2|40438.2|40433.3|40393.3|3
1701916500000|2023-12-07 02:35:00|40458.2|40418.2|40443.1|40403.1|40458.2|40418.2|40443.1|40403.1|23
1701916800000|2023-12-07 02:40:00|40441.3|40401.3|40438|40398|40456.3|40416.3|40433.1|40393.1|7
1701917100000|2023-12-07 02:45:00|40441.5|40401.5|40451.1|40411.1|40461.1|40421.1|40432.9|40392.9|19
1701917400000|2023-12-07 02:50:00|40456.1|40416.1|40426|40386|40467.8|40427.8|40419.5|40379.5|15
1701917700000|2023-12-07 02:55:00|40427.7|40387.7|40437.6|40397.6|40447.7|40407.7|40426|40386|11
1701918000000|2023-12-07 03:00:00|40444.4|40404.4|40467.5|40427.5|40472.5|40432.5|40439.4|40399.4|8
1701918300000|2023-12-07 03:05:00|40470.7|40430.7|40447.4|40407.4|40500.7|40460.7|40439.1|40399.1|33
1701918600000|2023-12-07 03:10:00|40449.1|40409.1|40452.5|40412.5|40454.1|40414.1|40445.8|40405.8|3
1701918900000|2023-12-07 03:15:00|40455.8|40415.8|40452.4|40412.4|40455.8|40415.8|40442.4|40402.4|5
1701919200000|2023-12-07 03:20:00|40450.6|40410.6|40467.3|40427.3|40477.3|40437.3|40447.4|40407.4|5
1701919500000|2023-12-07 03:25:00|40462.3|40422.3|40465.4|40425.4|40472.2|40432.2|40455.7|40415.7|7
1701919800000|2023-12-07 03:30:00|40468.6|40428.6|40463.5|40423.5|40478.6|40438.6|40463.5|40423.5|30
1701920100000|2023-12-07 03:35:00|40460.3|40420.3|40451.7|40411.7|40463.5|40423.5|40448.4|40408.4|2
1701920400000|2023-12-07 03:40:00|40453.4|40413.4|40450|40410|40455.2|40415.2|40448.3|40408.3|5
1701920700000|2023-12-07 03:45:00|40453.3|40413.3|40449.9|40409.9|40453.3|40413.3|40448.2|40408.2|2
1701921000000|2023-12-07 03:50:00|40453.1|40413.1|40434.8|40394.8|40453.1|40413.1|40434.8|40394.8|7
1701921300000|2023-12-07 03:55:00|40436.5|40396.5|40456.4|40416.4|40459.7|40419.7|40436.5|40396.5|9
1701921600000|2023-12-07 04:00:00|40454.7|40414.7|40456.3|40416.3|40456.4|40416.4|40454.6|40414.6|0
1701921900000|2023-12-07 04:05:00|40454.6|40414.6|40442.7|40402.7|40456.3|40416.3|40437.7|40397.7|4
1701922200000|2023-12-07 04:10:00|40445.9|40405.9|40445.8|40405.8|40447.7|40407.7|40442.6|40402.6|0
1701922500000|2023-12-07 04:15:00|40442.6|40402.6|40450.7|40410.7|40450.7|40410.7|40442.5|40402.5|1
1701922800000|2023-12-07 04:20:00|40445.7|40405.7|40473.8|40433.8|40478.8|40438.8|40445.7|40405.7|28
1701923100000|2023-12-07 04:25:00|40472|40432|40450.5|40410.5|40472|40432|40448.8|40408.8|18
1701923400000|2023-12-07 04:30:00|40450.4|40410.4|40447.1|40407.1|40450.4|40410.4|40447.1|40407.1|0
1701923700000|2023-12-07 04:35:00|40442.1|40402.1|40450.2|40410.2|40455.2|40415.2|40438.8|40398.8|7
1701924000000|2023-12-07 04:40:00|40452|40412|40445.1|40405.1|40452|40412|40445.1|40405.1|2
1701924300000|2023-12-07 04:45:00|40443.3|40403.3|40441.8|40401.8|40445.1|40405.1|40436.9|40396.9|2
1701924600000|2023-12-07 04:50:00|40441.7|40401.7|40441.6|40401.6|40445|40405|40440|40400|6
1701924900000|2023-12-07 04:55:00|40441.5|40401.5|40441.5|40401.5|40441.5|40401.5|40441.5|40401.5|0
1701925200000|2023-12-07 05:00:00|40441.4|40401.4|40441.4|40401.4|40441.4|40401.4|40441.4|40401.4|0
1701925500000|2023-12-07 05:05:00|40441.3|40401.3|40441.3|40401.3|40441.3|40401.3|40441.3|40401.3|0
1701925800000|2023-12-07 05:10:00|40441.2|40401.2|40441.2|40401.2|40441.2|40401.2|40441.2|40401.2|1
1701926100000|2023-12-07 05:15:00|40441.1|40401.1|40481|40441|40486.1|40446.1|40439.6|40399.6|10
1701926400000|2023-12-07 05:20:00|40482.8|40442.8|40460.9|40420.9|40482.8|40442.8|40460.9|40420.9|1
1701926700000|2023-12-07 05:25:00|40464.2|40424.2|40472.3|40432.3|40475.8|40435.8|40460.8|40420.8|4
1701927000000|2023-12-07 05:30:00|40474|40434|40460.7|40420.7|40477.3|40437.3|40449|40409|28
1701927300000|2023-12-07 05:35:00|40462.4|40422.4|40498.8|40458.8|40498.8|40458.8|40458.9|40418.9|14
1701927600000|2023-12-07 05:40:00|40493.8|40453.8|40526.9|40486.9|40526.9|40486.9|40493.8|40453.8|40
1701927900000|2023-12-07 05:45:00|40525.1|40485.1|40532.1|40492.1|40536.9|40496.9|40510.3|40470.3|12
1701928200000|2023-12-07 05:50:00|40530.3|40490.3|40513.4|40473.4|40532.1|40492.1|40497|40457|14
1701928500000|2023-12-07 05:55:00|40508.4|40468.4|40528.3|40488.3|40531.9|40491.9|40508.4|40468.4|6
1701928800000|2023-12-07 06:00:00|40530.1|40490.1|40510|40470|40538.3|40498.3|40505|40465|7
1701929100000|2023-12-07 06:05:00|40511.7|40471.7|40528.1|40488.1|40531.6|40491.6|40499.9|40459.9|1
1701929400000|2023-12-07 06:10:00|40529.9|40489.9|40541.5|40501.5|40544.7|40504.7|40519.8|40479.8|4
1701929700000|2023-12-07 06:15:00|40544.7|40504.7|40539.6|40499.6|40551.4|40511.4|40521.5|40481.5|29
1701930000000|2023-12-07 06:20:00|40536.4|40496.4|40542.7|40502.7|40542.7|40502.7|40521.3|40481.3|2
1701930300000|2023-12-07 06:25:00|40539.5|40499.5|40525.8|40485.8|40547.7|40507.7|40522.6|40482.6|3
1701930600000|2023-12-07 06:30:00|40527.6|40487.6|40527.5|40487.5|40537.5|40497.5|40525.8|40485.8|0
1701930900000|2023-12-07 06:35:00|40532.5|40492.5|40507.4|40467.4|40532.5|40492.5|40507.4|40467.4|3
1701931200000|2023-12-07 06:40:00|40505.6|40465.6|40490.8|40450.8|40505.6|40465.6|40477.3|40437.3|6
1701931500000|2023-12-07 06:45:00|40492.6|40452.6|40472.5|40432.5|40492.6|40452.6|40471|40431|15
1701931800000|2023-12-07 06:50:00|40472.4|40432.4|40477.3|40437.3|40482.4|40442.4|40467.4|40427.4|3
1701932100000|2023-12-07 06:55:00|40475.6|40435.6|40501.6|40461.6|40501.6|40461.6|40472.2|40432.2|16
1701932400000|2023-12-07 07:00:00|40498.3|40458.3|40486.5|40446.5|40503.3|40463.3|40448.6|40408.6|46
1701932700000|2023-12-07 07:05:00|40486.4|40446.4|40514.9|40474.9|40519.9|40479.9|40484.9|40444.9|6
1701933000000|2023-12-07 07:10:00|40516.7|40476.7|40531.5|40491.5|40536.6|40496.6|40514.8|40474.8|3
1701933300000|2023-12-07 07:15:00|40528.3|40488.3|40528.2|40488.2|40554.7|40514.7|40526.4|40486.4|9
1701933600000|2023-12-07 07:20:00|40531.4|40491.4|40521.3|40481.3|40541.4|40501.4|40521.3|40481.3|6
1701933900000|2023-12-07 07:25:00|40526.3|40486.3|40531.2|40491.2|40531.2|40491.2|40516.3|40476.3|7
1701934200000|2023-12-07 07:30:00|40532.9|40492.9|40521.1|40481.1|40541.1|40501.1|40511.1|40471.1|11
1701934500000|2023-12-07 07:35:00|40526.1|40486.1|40514.2|40474.2|40526.1|40486.1|40509.2|40469.2|3
1701934800000|2023-12-07 07:40:00|40510.9|40470.9|40520.8|40480.8|40544.1|40504.1|40510.9|40470.9|10
1701935100000|2023-12-07 07:45:00|40519|40479|40553.6|40513.6|40563.6|40523.6|40514|40474|26
1701935400000|2023-12-07 07:50:00|40555.4|40515.4|40575.2|40535.2|40575.3|40535.3|40550.4|40510.4|8
1701935700000|2023-12-07 07:55:00|40578.5|40538.5|40591.6|40551.6|40591.6|40551.6|40570.2|40530.2|22
1701936000000|2023-12-07 08:00:00|40599.8|40559.8|40611.1|40571.1|40614.3|40574.3|40588.3|40548.3|53
1701936300000|2023-12-07 08:05:00|40609.3|40569.3|40611|40571|40634.3|40594.3|40602.8|40562.8|12
1701936600000|2023-12-07 08:10:00|40607.7|40567.7|40594.4|40554.4|40622.3|40582.3|40594.4|40554.4|26
1701936900000|2023-12-07 08:15:00|40596.2|40556.2|40563.2|40523.2|40609.4|40569.4|40551.8|40511.8|36
1701937200000|2023-12-07 08:20:00|40565|40525|40559.9|40519.9|40568.2|40528.2|40556.7|40516.7|4
1701937500000|2023-12-07 08:25:00|40561.6|40521.6|40571.2|40531.2|40584.4|40544.4|40556.6|40516.6|18
1701937800000|2023-12-07 08:30:00|40576.2|40536.2|40547.8|40507.8|40576.2|40536.2|40542.9|40502.9|5
1701938100000|2023-12-07 08:35:00|40549.6|40509.6|40549.5|40509.5|40562.8|40522.8|40549.5|40509.5|5
1701938400000|2023-12-07 08:40:00|40546.3|40506.3|40560.8|40520.8|40562.6|40522.6|40539.5|40499.5|2
1701938700000|2023-12-07 08:45:00|40562.6|40522.6|40537.5|40497.5|40562.6|40522.6|40525.7|40485.7|9
1701939000000|2023-12-07 08:50:00|40535.7|40495.7|40525.6|40485.6|40537.5|40497.5|40525.6|40485.6|43
1701939300000|2023-12-07 08:55:00|40529.1|40489.1|40497.6|40457.6|40529.1|40489.1|40495.8|40455.8|25
1701939600000|2023-12-07 09:00:00|40495.8|40455.8|40519.3|40479.3|40529|40489|40492.6|40452.6|15
1701939900000|2023-12-07 09:05:00|40522.5|40482.5|40504.2|40464.2|40522.5|40482.5|40504.2|40464.2|6
1701940200000|2023-12-07 09:10:00|40504.1|40464.1|40509.1|40469.1|40522.4|40482.4|40502.3|40462.3|33
1701940500000|2023-12-07 09:15:00|40509|40469|40488.9|40448.9|40509|40469|40470.8|40430.8|110
1701940800000|2023-12-07 09:20:00|40485.7|40445.7|40472.4|40432.4|40485.7|40445.7|40469.3|40429.3|23
1701941100000|2023-12-07 09:25:00|40475.6|40435.6|40453.3|40413.3|40475.6|40435.6|40410.5|40370.5|130
1701941400000|2023-12-07 09:30:00|40455.1|40415.1|40411.8|40371.8|40458.3|40418.3|40405.4|40365.4|29
1701941700000|2023-12-07 09:35:00|40406.4|40366.4|40424.9|40384.9|40435|40395|40403.6|40363.6|26
1701942000000|2023-12-07 09:40:00|40421.7|40381.7|40394.8|40354.8|40431.7|40391.7|40385.2|40345.2|41
1701942300000|2023-12-07 09:45:00|40391.5|40351.5|40409.6|40369.6|40412.9|40372.9|40388.3|40348.3|11
1701942600000|2023-12-07 09:50:00|40407.8|40367.8|40415.9|40375.9|40416|40376|40407.7|40367.7|23
1701942900000|2023-12-07 09:55:00|40412.7|40372.7|40419|40379|40424|40384|40412.7|40372.7|5
1701943200000|2023-12-07 10:00:00|40415.8|40375.8|40457.9|40417.9|40459.3|40419.3|40415.8|40375.8|46
1701943500000|2023-12-07 10:05:00|40456.1|40416.1|40524.2|40484.2|40529.2|40489.2|40439.2|40399.2|45
1701943800000|2023-12-07 10:10:00|40527.4|40487.4|40475.9|40435.9|40527.4|40487.4|40474.1|40434.1|36
1701944100000|2023-12-07 10:15:00|40475.8|40435.8|40480.7|40440.7|40497.2|40457.2|40474|40434|17
1701944400000|2023-12-07 10:20:00|40478.9|40438.9|40513.8|40473.8|40517.1|40477.1|40467.5|40427.5|39
1701944700000|2023-12-07 10:25:00|40510.6|40470.6|40483.7|40443.7|40510.6|40470.6|40477.3|40437.3|5
1701945000000|2023-12-07 10:30:00|40487.3|40447.3|40487.2|40447.2|40497.2|40457.2|40482.2|40442.2|15
1701945300000|2023-12-07 10:35:00|40487.1|40447.1|40455.3|40415.3|40487.1|40447.1|40447.1|40407.1|14
1701945600000|2023-12-07 10:40:00|40455.2|40415.2|40497.9|40457.9|40502.9|40462.9|40438.4|40398.4|126
1701945900000|2023-12-07 10:45:00|40496.1|40456.1|40479.6|40439.6|40496.1|40456.1|40469.6|40429.6|9
1701946200000|2023-12-07 10:50:00|40484.6|40444.6|40489.5|40449.5|40489.6|40449.6|40479.6|40439.6|17
1701946500000|2023-12-07 10:55:00|40492.7|40452.7|40520.8|40480.8|40535.9|40495.9|40492.7|40452.7|21
1701946800000|2023-12-07 11:00:00|40517.6|40477.6|40512.5|40472.5|40566.7|40526.7|40512.5|40472.5|58
1701947100000|2023-12-07 11:05:00|40512.4|40472.4|40515.5|40475.5|40520.6|40480.6|40505.6|40465.6|10
1701947400000|2023-12-07 11:10:00|40518.7|40478.7|40541.8|40501.8|40545|40505|40509.1|40469.1|37
1701947700000|2023-12-07 11:15:00|40545|40505|40610.3|40570.3|40638.5|40598.5|40545|40505|50
1701948000000|2023-12-07 11:20:00|40608.5|40568.5|40613.4|40573.4|40644.8|40604.8|40590.3|40550.3|53
1701948300000|2023-12-07 11:25:00|40615.2|40575.2|40673.2|40633.2|40681.4|40641.4|40613.3|40573.3|69
1701948600000|2023-12-07 11:30:00|40676.4|40636.4|40641.3|40601.3|40694.6|40654.6|40625|40585|50
1701948900000|2023-12-07 11:35:00|40638.1|40598.1|40654|40614|40665.8|40625.8|40636.3|40596.3|23
1701949200000|2023-12-07 11:40:00|40653.9|40613.9|40593.8|40553.8|40657.1|40617.1|40590.7|40550.7|43
1701949500000|2023-12-07 11:45:00|40595.6|40555.6|40636.5|40596.5|40636.5|40596.5|40590.6|40550.6|69
1701949800000|2023-12-07 11:50:00|40636.4|40596.4|40640|40600|40673.2|40633.2|40620|40580|47
1701950100000|2023-12-07 11:55:00|40639.9|40599.9|40624.8|40584.8|40639.9|40599.9|40619.8|40579.8|7
1701950400000|2023-12-07 12:00:00|40629.8|40589.8|40632.9|40592.9|40652.9|40612.9|40626.2|40586.2|45
1701950700000|2023-12-07 12:05:00|40641.1|40601.1|40619.6|40579.6|40669.3|40629.3|40603.2|40563.2|68
1701951000000|2023-12-07 12:10:00|40616.4|40576.4|40629.5|40589.5|40634.5|40594.5|40601.4|40561.4|9
1701951300000|2023-12-07 12:15:00|40629.4|40589.4|40652.5|40612.5|40664.4|40624.4|40619.4|40579.4|46
1701951600000|2023-12-07 12:20:00|40649.3|40609.3|40647.4|40607.4|40652.5|40612.5|40619.3|40579.3|26
1701951900000|2023-12-07 12:25:00|40645.6|40605.6|40635|40595|40665.5|40625.5|40625.5|40585.5|80
1701952200000|2023-12-07 12:30:00|40631.8|40591.8|40654.9|40614.9|40664.9|40624.9|40620|40580|41
1701952500000|2023-12-07 12:35:00|40648.1|40608.1|40612|40572|40666.7|40626.7|40612|40572|25
1701952800000|2023-12-07 12:40:00|40610.2|40570.2|40602.3|40562.3|40635.6|40595.6|40584.2|40544.2|96
1701953100000|2023-12-07 12:45:00|40599.1|40559.1|40625.8|40585.8|40632.2|40592.2|40595.9|40555.9|18
1701953400000|2023-12-07 12:50:00|40624|40584|40702.5|40662.5|40720.8|40680.8|40619|40579|64
1701953700000|2023-12-07 12:55:00|40700.7|40660.7|40731.1|40691.1|40763.8|40723.8|40692.5|40652.5|79
1701954000000|2023-12-07 13:00:00|40732.9|40692.9|40736.4|40696.4|40772.8|40732.8|40702.8|40662.8|101
1701954300000|2023-12-07 13:05:00|40741.4|40701.4|40782.6|40742.6|40807.6|40767.6|40722.7|40682.7|87
1701954600000|2023-12-07 13:10:00|40780.8|40740.8|40667.9|40627.9|40782.6|40742.6|40666.6|40626.6|96
1701954900000|2023-12-07 13:15:00|40659.8|40619.8|40699.2|40659.2|40704.3|40664.3|40657.9|40617.9|45
1701955200000|2023-12-07 13:20:00|40694.2|40654.2|40720.4|40680.4|40755.5|40715.5|40684.2|40644.2|43
1701955500000|2023-12-07 13:25:00|40725.4|40685.4|40705.3|40665.3|40733.6|40693.6|40700.3|40660.3|72
1701955800000|2023-12-07 13:30:00|40701.6|40661.6|40633.8|40593.8|40723.4|40683.4|40617.5|40577.5|150
1701956100000|2023-12-07 13:35:00|40630.6|40590.6|40597.3|40557.3|40642|40602|40593.7|40553.7|44
1701956400000|2023-12-07 13:40:00|40600.5|40560.5|40631.7|40591.7|40639.9|40599.9|40562.3|40522.3|92
1701959400000|2023-12-07 14:30:00|40643.3|40603.3|40459.6|40419.6|40801.4|40761.4|40454.6|40414.6|1402
1701959700000|2023-12-07 14:35:00|40451.4|40411.4|40493.1|40453.1|40517.3|40477.3|40418.2|40378.2|705
1701960000000|2023-12-07 14:40:00|40496.3|40456.3|40539.7|40499.7|40582.9|40542.9|40476.3|40436.3|787
1701960300000|2023-12-07 14:45:00|40536.5|40496.5|40363.7|40323.7|40544.7|40504.7|40356.9|40316.9|567
1701960600000|2023-12-07 14:50:00|40366.9|40326.9|40252.4|40212.4|40448.7|40408.7|40239.2|40199.2|971
1701960900000|2023-12-07 14:55:00|40244.2|40204.2|40214.1|40174.1|40250.6|40210.6|40100.6|40060.6|923
1701961200000|2023-12-07 15:00:00|40216|40176|40112.7|40072.7|40216|40176|40104.6|40064.6|549
1701961500000|2023-12-07 15:05:00|40109.5|40069.5|40066.7|40026.7|40117.7|40077.7|40030.4|39990.4|819
1701961800000|2023-12-07 15:10:00|40074.9|40034.9|40108.4|40068.4|40151.2|40111.2|40060.4|40020.4|473
1701962100000|2023-12-07 15:15:00|40105.3|40065.3|40054.3|40014.3|40120.2|40080.2|40027.6|39987.6|596
1701962400000|2023-12-07 15:20:00|40051.2|40011.2|40004.7|39964.7|40077.5|40037.5|40002.9|39962.9|488
1701962700000|2023-12-07 15:25:00|40002.9|39962.9|39982.8|39942.8|40055.5|40015.5|39961.5|39921.5|610
1701963000000|2023-12-07 15:30:00|39980.9|39940.9|39954.5|39914.5|40007.2|39967.2|39930.8|39890.8|495
1701963300000|2023-12-07 15:35:00|39952.7|39912.7|40014.4|39974.4|40019.4|39979.4|39944.5|39904.5|503
1701963600000|2023-12-07 15:40:00|40022.6|39982.6|40177.2|40137.2|40220.4|40180.4|40004.4|39964.4|681
1701963900000|2023-12-07 15:45:00|40162.2|40122.2|40081.3|40041.3|40176.7|40136.7|40066.3|40026.3|377
1701964200000|2023-12-07 15:50:00|40083.2|40043.2|40185.7|40145.7|40205.7|40165.7|40041.8|40001.8|629
1701964500000|2023-12-07 15:55:00|40187.5|40147.5|40268.7|40228.7|40338.3|40298.3|40175.7|40135.7|1053
1701964800000|2023-12-07 16:00:00|40265.6|40225.6|40369.1|40329.1|40372.3|40332.3|40250.6|40210.6|657
1701965100000|2023-12-07 16:05:00|40364.1|40324.1|40304|40264|40367.3|40327.3|40199.6|40159.6|396
1701965400000|2023-12-07 16:10:00|40299|40259|40285.2|40245.2|40333.4|40293.4|40249|40209|344
1701965700000|2023-12-07 16:15:00|40290.2|40250.2|40217|40177|40292.1|40252.1|40208.9|40168.9|229
1701966000000|2023-12-07 16:20:00|40222|40182|40270|40230|40291.9|40251.9|40190.6|40150.6|396
1701966300000|2023-12-07 16:25:00|40271.9|40231.9|40303.1|40263.1|40324.4|40284.4|40260|40220|320
1701966600000|2023-12-07 16:30:00|40304.9|40264.9|40271.1|40231.1|40313.1|40273.1|40208.5|40168.5|196
1701966900000|2023-12-07 16:35:00|40274.3|40234.3|40209.1|40169.1|40287.3|40247.3|40194.1|40154.1|241
1701967200000|2023-12-07 16:40:00|40211|40171|40299|40259|40299.1|40259.1|40211|40171|274
1701967500000|2023-12-07 16:45:00|40304|40264|40363.4|40323.4|40378.4|40338.4|40289|40249|227
1701967800000|2023-12-07 16:50:00|40365.2|40325.2|40400.1|40360.1|40433.3|40393.3|40365.2|40325.2|336
1701968100000|2023-12-07 16:55:00|40395.1|40355.1|40510.8|40470.8|40545.8|40505.8|40393.2|40353.2|782
1701968400000|2023-12-07 17:00:00|40512.6|40472.6|40566.9|40526.9|40607|40567|40485.7|40445.7|634
1701968700000|2023-12-07 17:05:00|40570.6|40530.6|40535.5|40495.5|40618.2|40578.2|40535.5|40495.5|532
1701969000000|2023-12-07 17:10:00|40543.7|40503.7|40397|40357|40547.4|40507.4|40385.2|40345.2|283
1701969300000|2023-12-07 17:15:00|40393.9|40353.9|40389.3|40349.3|40443.3|40403.3|40371.2|40331.2|217
1701969600000|2023-12-07 17:20:00|40384.3|40344.3|40344.7|40304.7|40391.2|40351.2|40314.8|40274.8|291
1701969900000|2023-12-07 17:25:00|40347.9|40307.9|40350.9|40310.9|40371|40331|40314.7|40274.7|187
1701970200000|2023-12-07 17:30:00|40347.8|40307.8|40358.2|40318.2|40385.1|40345.1|40338.3|40298.3|348
1701970500000|2023-12-07 17:35:00|40360.1|40320.1|40351.3|40311.3|40392.6|40352.6|40351.3|40311.3|183
1701970800000|2023-12-07 17:40:00|40353.1|40313.1|40291.7|40251.7|40364.9|40324.9|40291.7|40251.7|434
1701971100000|2023-12-07 17:45:00|40296.7|40256.7|40257.3|40217.3|40349.3|40309.3|40244.2|40204.2|407
1701971400000|2023-12-07 17:50:00|40262.3|40222.3|40176.5|40136.5|40262.3|40222.3|40171.5|40131.5|401
1701971700000|2023-12-07 17:55:00|40179.6|40139.6|40250.8|40210.8|40250.8|40210.8|40171.5|40131.5|294
1701972000000|2023-12-07 18:00:00|40255.8|40215.8|40260.7|40220.7|40272|40232|40234.5|40194.5|289
1701972300000|2023-12-07 18:05:00|40257.6|40217.6|40297.5|40257.5|40323.8|40283.8|40235.7|40195.7|168
1701972600000|2023-12-07 18:10:00|40299.3|40259.3|40481.8|40441.8|40506.2|40466.2|40299.3|40259.3|367
1701972900000|2023-12-07 18:15:00|40476.2|40436.2|40541.7|40501.7|40564.3|40524.3|40463.6|40423.6|486
1701973200000|2023-12-07 18:20:00|40539.8|40499.8|40407.7|40367.7|40541.7|40501.7|40404.6|40364.6|497
1701973500000|2023-12-07 18:25:00|40409.6|40369.6|40408.9|40368.9|40428.9|40388.9|40350.8|40310.8|259
1701973800000|2023-12-07 18:30:00|40410.7|40370.7|40293.1|40253.1|40410.7|40370.7|40271.8|40231.8|533
1701974100000|2023-12-07 18:35:00|40299.9|40259.9|40321.7|40281.7|40331.7|40291.7|40284.9|40244.9|327
1701974400000|2023-12-07 18:40:00|40324.8|40284.8|40356.6|40316.6|40369.7|40329.7|40319.8|40279.8|483
1701974700000|2023-12-07 18:45:00|40359.7|40319.7|40372.7|40332.7|40449.1|40409.1|40341.6|40301.6|357
1701975000000|2023-12-07 18:50:00|40364.6|40324.6|40294.5|40254.5|40378.3|40338.3|40281.4|40241.4|487
1701975300000|2023-12-07 18:55:00|40291.4|40251.4|40276.3|40236.3|40299.5|40259.5|40260|40220|577
1701975600000|2023-12-07 19:00:00|40277.5|40237.5|40279.3|40239.3|40294.4|40254.4|40221.2|40181.2|421
1701975900000|2023-12-07 19:05:00|40274.3|40234.3|40347.3|40307.3|40361.1|40321.1|40257.4|40217.4|422
1701976200000|2023-12-07 19:10:00|40342.3|40302.3|40351.7|40311.7|40403.6|40363.6|40335.4|40295.4|1324
1701976500000|2023-12-07 19:15:00|40358.6|40318.6|40394.7|40354.7|40422.2|40382.2|40358.6|40318.6|392
1701997200000|2023-12-08 01:00:00|40487.8|40447.8|40545.8|40505.8|40572|40532|40482.8|40442.8|185
1701997500000|2023-12-08 01:05:00|40542.7|40502.7|40587.6|40547.6|40608.8|40568.8|40517.7|40477.7|30
1701997800000|2023-12-08 01:10:00|40585.7|40545.7|40555.6|40515.6|40606.8|40566.8|40514.4|40474.4|48
1701998100000|2023-12-08 01:15:00|40547.5|40507.5|40548.6|40508.6|40575.5|40535.5|40535.5|40495.5|5
1701998400000|2023-12-08 01:20:00|40551.7|40511.7|40465.4|40425.4|40555.5|40515.5|40452.3|40412.3|16
1701998700000|2023-12-08 01:25:00|40462.3|40422.3|40442.2|40402.2|40462.3|40422.3|40429.1|40389.1|20
1701999000000|2023-12-08 01:30:00|40442.1|40402.1|40452|40412|40462.1|40422.1|40435.2|40395.2|7
1701999300000|2023-12-08 01:35:00|40448.9|40408.9|40471.9|40431.9|40478.9|40438.9|40448.9|40408.9|6
1701999600000|2023-12-08 01:40:00|40475|40435|40469.9|40429.9|40501.9|40461.9|40464.9|40424.9|11
1701999900000|2023-12-08 01:45:00|40464.9|40424.9|40461.7|40421.7|40468.7|40428.7|40443.7|40403.7|4
1702000200000|2023-12-08 01:50:00|40463.6|40423.6|40496.6|40456.6|40498.5|40458.5|40461.7|40421.7|4
1702000500000|2023-12-08 01:55:00|40494.7|40454.7|40483.4|40443.4|40513.5|40473.5|40481.5|40441.5|17
1702000800000|2023-12-08 02:00:00|40478.4|40438.4|40491.4|40451.4|40531.4|40491.4|40475.3|40435.3|10
1702001100000|2023-12-08 02:05:00|40493.3|40453.3|40508.2|40468.2|40508.2|40468.2|40493.3|40453.3|3
1702001400000|2023-12-08 02:10:00|40511.2|40471.2|40511.2|40471.2|40524.3|40484.3|40511.2|40471.2|0
1702001700000|2023-12-08 02:15:00|40514.2|40474.2|40518|40478|40518|40478|40511.1|40471.1|2
1702002000000|2023-12-08 02:20:00|40516|40476|40514|40474|40524.1|40484.1|40514|40474|23
1702002300000|2023-12-08 02:25:00|40515.9|40475.9|40522|40482|40524|40484|40513.9|40473.9|13
1702002600000|2023-12-08 02:30:00|40523.9|40483.9|40551.9|40511.9|40571.9|40531.9|40521.9|40481.9|16
1702002900000|2023-12-08 02:35:00|40550|40510|40559.9|40519.9|40577.9|40537.9|40548|40508|11
1702003200000|2023-12-08 02:40:00|40562.9|40522.9|40559.7|40519.7|40568.6|40528.6|40554.8|40514.8|7
1702003500000|2023-12-08 02:45:00|40561.7|40521.7|40534.6|40494.6|40564.7|40524.7|40529.6|40489.6|1
1702003800000|2023-12-08 02:50:00|40531.5|40491.5|40537.6|40497.6|40537.6|40497.6|40519.6|40479.6|24
1702004100000|2023-12-08 02:55:00|40535.7|40495.7|40524.4|40484.4|40542.6|40502.6|40519.4|40479.4|7
1702004400000|2023-12-08 03:00:00|40519.4|40479.4|40441.2|40401.2|40519.4|40479.4|40441.2|40401.2|36
1702004700000|2023-12-08 03:05:00|40444.3|40404.3|40434.2|40394.2|40451.2|40411.2|40429.2|40389.2|21
1702005000000|2023-12-08 03:10:00|40436.1|40396.1|40442.9|40402.9|40456|40416|40436.1|40396.1|16
1702005300000|2023-12-08 03:15:00|40441|40401|40445.9|40405.9|40460.9|40420.9|40440.9|40400.9|4
1702005600000|2023-12-08 03:20:00|40447.8|40407.8|40430.8|40390.8|40447.8|40407.8|40425.8|40385.8|8
1702005900000|2023-12-08 03:25:00|40432.7|40392.7|40465.7|40425.7|40470.7|40430.7|40428.8|40388.8|9
1702006200000|2023-12-08 03:30:00|40465.6|40425.6|40455.5|40415.5|40465.6|40425.6|40448.6|40408.6|4
1702006500000|2023-12-08 03:35:00|40452.5|40412.5|40458.5|40418.5|40460.5|40420.5|40450.5|40410.5|1
1702006800000|2023-12-08 03:40:00|40460.4|40420.4|40462.2|40422.2|40467.3|40427.3|40458.5|40418.5|0
1702007100000|2023-12-08 03:45:00|40460.3|40420.3|40450.2|40410.2|40462.2|40422.2|40450.2|40410.2|3
1702007400000|2023-12-08 03:50:00|40447.1|40407.1|40444.3|40404.3|40453.3|40413.3|40439.4|40399.4|37
1702007700000|2023-12-08 03:55:00|40449.3|40409.3|40454.2|40414.2|40454.2|40414.2|40444.3|40404.3|2
1702008000000|2023-12-08 04:00:00|40459.2|40419.2|40454.1|40414.1|40459.2|40419.2|40454.1|40414.1|2
1702008300000|2023-12-08 04:05:00|40449.1|40409.1|40454|40414|40454|40414|40449.1|40409.1|0
1702008600000|2023-12-08 04:10:00|40453.9|40413.9|40453.9|40413.9|40453.9|40413.9|40453.9|40413.9|0
1702008900000|2023-12-08 04:15:00|40453.8|40413.8|40453.8|40413.8|40453.8|40413.8|40453.8|40413.8|0
1702009200000|2023-12-08 04:20:00|40453.7|40413.7|40453.6|40413.6|40476.8|40436.8|40453.6|40413.6|17
1702009500000|2023-12-08 04:25:00|40448.6|40408.6|40475.4|40435.4|40477.4|40437.4|40448.6|40408.6|6
1702009800000|2023-12-08 04:30:00|40473.5|40433.5|40470.3|40430.3|40480.4|40440.4|40470.3|40430.3|1
1702010100000|2023-12-08 04:35:00|40467.3|40427.3|40475.2|40435.2|40477.2|40437.2|40467.3|40427.3|5
1702010400000|2023-12-08 04:40:00|40477.1|40437.1|40483.2|40443.2|40483.2|40443.2|40468.2|40428.2|29
1702010700000|2023-12-08 04:45:00|40483.1|40443.1|40481.9|40441.9|40483.1|40443.1|40480|40440|1
1702011000000|2023-12-08 04:50:00|40480|40440|40489.9|40449.9|40490|40450|40480|40440|10
1702011300000|2023-12-08 04:55:00|40489.8|40449.8|40489.8|40449.8|40489.8|40449.8|40489.8|40449.8|2
1702011600000|2023-12-08 05:00:00|40491.7|40451.7|40489.7|40449.7|40491.7|40451.7|40489.7|40449.7|0
1702011900000|2023-12-08 05:05:00|40489.6|40449.6|40489.5|40449.5|40489.6|40449.6|40486.5|40446.5|1
1702012200000|2023-12-08 05:10:00|40491.5|40451.5|40495.6|40455.6|40506.5|40466.5|40486.5|40446.5|4
1702012500000|2023-12-08 05:15:00|40497.5|40457.5|40491.3|40451.3|40497.5|40457.5|40484.4|40444.4|4
1702012800000|2023-12-08 05:20:00|40491.2|40451.2|40486.1|40446.1|40496.2|40456.2|40486.1|40446.1|1
1702013100000|2023-12-08 05:25:00|40489.2|40449.2|40489.1|40449.1|40494.1|40454.1|40486|40446|0
1702013400000|2023-12-08 05:30:00|40492.2|40452.2|40494|40454|40494.1|40454.1|40466|40426|7
1702013700000|2023-12-08 05:35:00|40492|40452|40468.9|40428.9|40494|40454|40465.8|40425.8|2
1702014000000|2023-12-08 05:40:00|40470.8|40430.8|40472.6|40432.6|40491.9|40451.9|40468.9|40428.9|11
1702014300000|2023-12-08 05:45:00|40470.7|40430.7|40493.6|40453.6|40503.7|40463.7|40460.7|40420.7|4
1702014600000|2023-12-08 05:50:00|40491.7|40451.7|40463.5|40423.5|40505.5|40465.5|40463.5|40423.5|1
1702014900000|2023-12-08 05:55:00|40465.5|40425.5|40473.4|40433.4|40478.4|40438.4|40463.5|40423.5|3
1702015200000|2023-12-08 06:00:00|40471.5|40431.5|40485.2|40445.2|40485.3|40445.3|40465.3|40425.3|0
1702015500000|2023-12-08 06:05:00|40493.3|40453.3|40485.1|40445.1|40503.3|40463.3|40483.2|40443.2|3
1702015800000|2023-12-08 06:10:00|40483.2|40443.2|40510|40470|40510|40470|40483.1|40443.1|6
1702016100000|2023-12-08 06:15:00|40505|40465|40489.9|40449.9|40505|40465|40484.9|40444.9|1
1702016400000|2023-12-08 06:20:00|40488|40448|40484.8|40444.8|40489.9|40449.9|40474.9|40434.9|1
1702016700000|2023-12-08 06:25:00|40482.8|40442.8|40479.7|40439.7|40489.7|40449.7|40467.8|40427.8|2
1702017000000|2023-12-08 06:30:00|40485.8|40445.8|40470.7|40430.7|40492.7|40452.7|40452.6|40412.6|13
1702017300000|2023-12-08 06:35:00|40472.6|40432.6|40462.5|40422.5|40482.6|40442.6|40460.6|40420.6|9
1702017600000|2023-12-08 06:40:00|40464.4|40424.4|40474.3|40434.3|40479.4|40439.4|40457.5|40417.5|6
1702017900000|2023-12-08 06:45:00|40464.3|40424.3|40482.3|40442.3|40484.2|40444.2|40439.3|40399.3|37
1702018200000|2023-12-08 06:50:00|40487.3|40447.3|40464.1|40424.1|40487.3|40447.3|40464.1|40424.1|3
1702018500000|2023-12-08 06:55:00|40461|40421|40444|40404|40464.1|40424.1|40442.1|40402.1|2
1702018800000|2023-12-08 07:00:00|40449|40409|40441.9|40401.9|40449|40409|40441.9|40401.9|1
1702019100000|2023-12-08 07:05:00|40440.8|40400.8|40453.8|40413.8|40453.9|40413.9|40436.9|40396.9|10
1702019400000|2023-12-08 07:10:00|40458.8|40418.8|40458.7|40418.7|40458.8|40418.8|40453.7|40413.7|2
1702019700000|2023-12-08 07:15:00|40466.7|40426.7|40476.6|40436.6|40476.6|40436.6|40466.6|40426.6|4
1702020000000|2023-12-08 07:20:00|40473.5|40433.5|40443.4|40403.4|40475.5|40435.5|40441.5|40401.5|6
1702020300000|2023-12-08 07:25:00|40441.5|40401.5|40443.3|40403.3|40448.4|40408.4|40434.5|40394.5|20
1702020600000|2023-12-08 07:30:00|40446.4|40406.4|40462.4|40422.4|40482.4|40442.4|40443.3|40403.3|31
1702020900000|2023-12-08 07:35:00|40462.3|40422.3|40484.2|40444.2|40484.2|40444.2|40459.3|40419.3|4
1702021200000|2023-12-08 07:40:00|40484.1|40444.1|40482.1|40442.1|40494.1|40454.1|40472.1|40432.1|8
1702021500000|2023-12-08 07:45:00|40479.1|40439.1|40492|40452|40494|40454|40477.1|40437.1|0
1702021800000|2023-12-08 07:50:00|40489|40449|40486.9|40446.9|40490.9|40450.9|40483.9|40443.9|1
1702022100000|2023-12-08 07:55:00|40498.8|40458.8|40496.8|40456.8|40503.8|40463.8|40494.8|40454.8|9
1702022400000|2023-12-08 08:00:00|40494.8|40454.8|40494.7|40454.7|40499.8|40459.8|40486.8|40446.8|5
1702022700000|2023-12-08 08:05:00|40496.7|40456.7|40472.6|40432.6|40519.7|40479.7|40469.6|40429.6|8
1702023000000|2023-12-08 08:10:00|40474.6|40434.6|40519.5|40479.5|40519.5|40479.5|40474.6|40434.6|3
1702023300000|2023-12-08 08:15:00|40521.4|40481.4|40514.4|40474.4|40526.4|40486.4|40496.4|40456.4|7
1702023600000|2023-12-08 08:20:00|40523.3|40483.3|40504.3|40464.3|40538.3|40498.3|40504.3|40464.3|19
1702023900000|2023-12-08 08:25:00|40507.3|40467.3|40497.2|40457.2|40509.3|40469.3|40484.2|40444.2|11
1702024200000|2023-12-08 08:30:00|40494.1|40454.1|40505.1|40465.1|40507.1|40467.1|40494.1|40454.1|4
1702024500000|2023-12-08 08:35:00|40503.2|40463.2|40522|40482|40522|40482|40485.1|40445.1|18
1702024800000|2023-12-08 08:40:00|40521.9|40481.9|40521.8|40481.8|40533.9|40493.9|40519.9|40479.9|7
1702025100000|2023-12-08 08:45:00|40524.8|40484.8|40538.9|40498.9|40542.8|40502.8|40518.7|40478.7|30
1702025400000|2023-12-08 08:50:00|40541.9|40501.9|40543.8|40503.8|40560.8|40520.8|40525.8|40485.8|30
1702025700000|2023-12-08 08:55:00|40543.7|40503.7|40541.7|40501.7|40548.7|40508.7|40538.7|40498.7|6
1702026000000|2023-12-08 09:00:00|40543.6|40503.6|40563.5|40523.5|40563.6|40523.6|40543.6|40503.6|14
1702026300000|2023-12-08 09:05:00|40566.5|40526.5|40562.5|40522.5|40579.6|40539.6|40554.5|40514.5|18
1702026600000|2023-12-08 09:10:00|40559.5|40519.5|40562.4|40522.4|40569.4|40529.4|40557.4|40517.4|9
1702026900000|2023-12-08 09:15:00|40557.4|40517.4|40547.3|40507.3|40557.4|40517.4|40542.3|40502.3|8
1702027200000|2023-12-08 09:20:00|40549.2|40509.2|40532.2|40492.2|40549.2|40509.2|40527.2|40487.2|5
1702027500000|2023-12-08 09:25:00|40532.1|40492.1|40522|40482|40532.1|40492.1|40522|40482|3
1702027800000|2023-12-08 09:30:00|40524|40484|40528.9|40488.9|40532|40492|40494.9|40454.9|43
1702028100000|2023-12-08 09:35:00|40526.9|40486.9|40515.7|40475.7|40528.9|40488.9|40505.8|40465.8|10
1702028400000|2023-12-08 09:40:00|40517.7|40477.7|40503.5|40463.5|40517.7|40477.7|40485.5|40445.5|34
1702028700000|2023-12-08 09:45:00|40501.5|40461.5|40500.3|40460.3|40507.4|40467.4|40495.4|40455.4|25
1702029000000|2023-12-08 09:50:00|40498.4|40458.4|40500.2|40460.2|40507.2|40467.2|40493.3|40453.3|18
1702029300000|2023-12-08 09:55:00|40490.2|40450.2|40485.1|40445.1|40500.2|40460.2|40480.2|40440.2|11
1702029600000|2023-12-08 10:00:00|40487.1|40447.1|40498|40458|40501.1|40461.1|40485.1|40445.1|32
1702029900000|2023-12-08 10:05:00|40501|40461|40524|40484|40529|40489|40498|40458|28
1702030200000|2023-12-08 10:10:00|40525.9|40485.9|40500.8|40460.8|40525.9|40485.9|40484.8|40444.8|45
1702030500000|2023-12-08 10:15:00|40502.8|40462.8|40502.7|40462.7|40515.8|40475.8|40502.7|40462.7|17
1702030800000|2023-12-08 10:20:00|40505.7|40465.7|40495.6|40455.6|40507.7|40467.7|40492.6|40452.6|6
1702031100000|2023-12-08 10:25:00|40497.6|40457.6|40516.5|40476.5|40521.6|40481.6|40497.5|40457.5|23
1702031400000|2023-12-08 10:30:00|40518.5|40478.5|40461.3|40421.3|40528.5|40488.5|40461.3|40421.3|25
1702031700000|2023-12-08 10:35:00|40461.2|40421.2|40494.2|40454.2|40501.2|40461.2|40461.2|40421.2|15
1702032000000|2023-12-08 10:40:00|40496.2|40456.2|40488|40448|40499.2|40459.2|40481|40441|3
1702032300000|2023-12-08 10:45:00|40486|40446|40482.9|40442.9|40490.9|40450.9|40482.9|40442.9|3
1702032600000|2023-12-08 10:50:00|40480.9|40440.9|40484.8|40444.8|40490.8|40450.8|40480.9|40440.9|1
1702032900000|2023-12-08 10:55:00|40482.8|40442.8|40488.7|40448.7|40488.7|40448.7|40474.7|40434.7|8
1702033200000|2023-12-08 11:00:00|40485.7|40445.7|40500.6|40460.6|40502.6|40462.6|40477.6|40437.6|6
1702033500000|2023-12-08 11:05:00|40495.6|40455.6|40489.4|40449.4|40498.6|40458.6|40473.4|40433.4|13
1702033800000|2023-12-08 11:10:00|40492.4|40452.4|40469.3|40429.3|40492.4|40452.4|40467.4|40427.4|7
1702034100000|2023-12-08 11:15:00|40466.3|40426.3|40481.2|40441.2|40484.2|40444.2|40457.3|40417.3|27
1702034400000|2023-12-08 11:20:00|40479.2|40439.2|40474.1|40434.1|40479.2|40439.2|40466.1|40426.1|5
1702034700000|2023-12-08 11:25:00|40472.1|40432.1|40499|40459|40499|40459|40463|40423|8
1702035000000|2023-12-08 11:30:00|40495.9|40455.9|40501.9|40461.9|40501.9|40461.9|40488.9|40448.9|7
1702035300000|2023-12-08 11:35:00|40498.8|40458.8|40480.7|40440.7|40498.8|40458.8|40472.7|40432.7|20
1702035600000|2023-12-08 11:40:00|40478.7|40438.7|40462.6|40422.6|40482.6|40442.6|40462.6|40422.6|13
1702035900000|2023-12-08 11:45:00|40458.6|40418.6|40462.5|40422.5|40472.5|40432.5|40458.6|40418.6|14
1702036200000|2023-12-08 11:50:00|40462.4|40422.4|40462.4|40422.4|40480.4|40440.4|40462.4|40422.4|14
1702036500000|2023-12-08 11:55:00|40467.4|40427.4|40479.2|40439.2|40498.3|40458.3|40462.3|40422.3|15
1702036800000|2023-12-08 12:00:00|40482.2|40442.2|40474.1|40434.1|40482.2|40442.2|40462.2|40422.2|6
1702037100000|2023-12-08 12:05:00|40469.1|40429.1|40484|40444|40506|40466|40464.1|40424.1|7
1702037400000|2023-12-08 12:10:00|40487|40447|40465.9|40425.9|40487|40447|40465.9|40425.9|31
1702037700000|2023-12-08 12:15:00|40468.9|40428.9|40463.8|40423.8|40468.9|40428.9|40455.8|40415.8|3
1702038000000|2023-12-08 12:20:00|40460.8|40420.8|40447.6|40407.6|40467.7|40427.7|40437.6|40397.6|31
1702038300000|2023-12-08 12:25:00|40445.6|40405.6|40432.5|40392.5|40455.6|40415.6|40432.5|40392.5|18
1702038600000|2023-12-08 12:30:00|40434.5|40394.5|40445.4|40405.4|40448.5|40408.5|40399.5|40359.5|48
1702038900000|2023-12-08 12:35:00|40447.4|40407.4|40486.3|40446.3|40491.4|40451.4|40445.4|40405.4|22
1702039200000|2023-12-08 12:40:00|40489.3|40449.3|40491.2|40451.2|40501.3|40461.3|40483.3|40443.3|22
1702039500000|2023-12-08 12:45:00|40493.2|40453.2|40553.1|40513.1|40553.1|40513.1|40493.2|40453.2|29
1702039800000|2023-12-08 12:50:00|40555.1|40515.1|40659|40619|40667|40627|40553.1|40513.1|84
1702040100000|2023-12-08 12:55:00|40657|40617|40644.9|40604.9|40676.9|40636.9|40612.9|40572.9|35
1702040400000|2023-12-08 13:00:00|40649.9|40609.9|40699.8|40659.8|40712.8|40672.8|40649.9|40609.9|110
1702040700000|2023-12-08 13:05:00|40709.8|40669.8|40709.7|40669.7|40796.7|40756.7|40684.8|40644.8|127
1702041000000|2023-12-08 13:10:00|40712.7|40672.7|40722.6|40682.6|40725.6|40685.6|40679.6|40639.6|80
1702041300000|2023-12-08 13:15:00|40717.6|40677.6|40665.4|40625.4|40751.6|40711.6|40665.4|40625.4|44
1702041600000|2023-12-08 13:20:00|40668.5|40628.5|40755.3|40715.3|40765.3|40725.3|40668.5|40628.5|55
1702041900000|2023-12-08 13:25:00|40758.3|40718.3|40745.2|40705.2|40788.3|40748.3|40740.2|40700.2|88
1702042200000|2023-12-08 13:30:00|40740.2|40700.2|40752.1|40712.1|40765.2|40725.2|40698.2|40658.2|78
1702042500000|2023-12-08 13:35:00|40749.1|40709.1|40789|40749|40796.1|40756.1|40739.1|40699.1|76
1702042800000|2023-12-08 13:40:00|40792|40752|40881.9|40841.9|40891.9|40851.9|40792|40752|376
1702045800000|2023-12-08 14:30:00|40842.9|40802.9|41003.7|40963.7|41053.8|41013.8|40791.9|40751.9|1838
1702046100000|2023-12-08 14:35:00|41006.7|40966.7|40857.6|40817.6|41006.7|40966.7|40852.6|40812.6|725
1702046400000|2023-12-08 14:40:00|40855.6|40815.6|40751.5|40711.5|40865.6|40825.6|40677.5|40637.5|699
1702046700000|2023-12-08 14:45:00|40747.5|40707.5|40757.4|40717.4|40815.4|40775.4|40626.5|40586.5|486
1702047000000|2023-12-08 14:50:00|40755.4|40715.4|40882.3|40842.3|40894.3|40854.3|40738.4|40698.4|272
1702047300000|2023-12-08 14:55:00|40885.3|40845.3|40868.2|40828.2|40905.2|40865.2|40841.2|40801.2|255
1702047600000|2023-12-08 15:00:00|40871.1|40831.1|40798|40758|40920.1|40880.1|40708.1|40668.1|383
1702047900000|2023-12-08 15:05:00|40800|40760|40726.9|40686.9|40802|40762|40708.9|40668.9|222
1702048200000|2023-12-08 15:10:00|40720.9|40680.9|40667.8|40627.8|40729.9|40689.9|40647.8|40607.8|369
1702048500000|2023-12-08 15:15:00|40664.8|40624.8|40642.7|40602.7|40709.8|40669.8|40642.7|40602.7|170
1702048800000|2023-12-08 15:20:00|40639.7|40599.7|40629.6|40589.6|40724.6|40684.6|40627.6|40587.6|490
1702049100000|2023-12-08 15:25:00|40624.6|40584.6|40722.4|40682.4|40733.4|40693.4|40620.5|40580.5|245
1702049400000|2023-12-08 15:30:00|40725.4|40685.4|40784.3|40744.3|40827.3|40787.3|40705.4|40665.4|371
1702049700000|2023-12-08 15:35:00|40782.3|40742.3|40805.1|40765.1|40840.2|40800.2|40767.2|40727.2|293
1702050000000|2023-12-08 15:40:00|40807.2|40767.2|40723.1|40683.1|40855.1|40815.1|40723.1|40683.1|304
1702050300000|2023-12-08 15:45:00|40728.1|40688.1|40622|40582|40728.1|40688.1|40617|40577|329
1702050600000|2023-12-08 15:50:00|40624|40584|40671.8|40631.8|40683.9|40643.9|40611|40571|276
1702050900000|2023-12-08 15:55:00|40666.8|40626.8|40634.7|40594.7|40676.8|40636.8|40588.8|40548.8|255
1702051200000|2023-12-08 16:00:00|40632.7|40592.7|40556.6|40516.6|40639.7|40599.7|40536.6|40496.6|193
1702051500000|2023-12-08 16:05:00|40558.6|40518.6|40587.5|40547.5|40610.5|40570.5|40541.6|40501.6|320
1702051800000|2023-12-08 16:10:00|40595.5|40555.5|40610.3|40570.3|40655.4|40615.4|40575.4|40535.4|146
1702052100000|2023-12-08 16:15:00|40613.3|40573.3|40667.2|40627.2|40675.2|40635.2|40610.3|40570.3|263
1702052400000|2023-12-08 16:20:00|40672.2|40632.2|40732.1|40692.1|40750.1|40710.1|40667.2|40627.2|180
1702052700000|2023-12-08 16:25:00|40735.1|40695.1|40609|40569|40780.1|40740.1|40596|40556|349
1702053000000|2023-12-08 16:30:00|40611|40571|40693.9|40653.9|40742.9|40702.9|40601|40561|426
1702053300000|2023-12-08 16:35:00|40696.9|40656.9|40755.8|40715.8|40809.8|40769.8|40683.9|40643.9|322
1702053600000|2023-12-08 16:40:00|40768.8|40728.8|40810.7|40770.7|40815.7|40775.7|40755.8|40715.8|209
1702053900000|2023-12-08 16:45:00|40805.7|40765.7|40777.6|40737.6|40861.6|40821.6|40775.6|40735.6|299
1702054200000|2023-12-08 16:50:00|40764.6|40724.6|40702.4|40662.4|40764.6|40724.6|40685.4|40645.4|219
1702054500000|2023-12-08 16:55:00|40700.4|40660.4|40730.3|40690.3|40808.3|40768.3|40700.4|40660.4|231
1702054800000|2023-12-08 17:00:00|40739.3|40699.3|40568.3|40528.3|40941.3|40901.3|40469.4|40429.4|761
1702055100000|2023-12-08 17:05:00|40566.2|40526.2|40344.3|40304.3|40601.2|40561.2|40339.3|40299.3|576
1702055400000|2023-12-08 17:10:00|40339.3|40299.3|40352.2|40312.2|40404.2|40364.2|40274.3|40234.3|607
1702055700000|2023-12-08 17:15:00|40355.2|40315.2|40374.1|40334.1|40405.1|40365.1|40345.1|40305.1|369
1702056000000|2023-12-08 17:20:00|40372.1|40332.1|40199.8|40159.8|40372.1|40332.1|40128|40088|456
1702056300000|2023-12-08 17:25:00|40196.8|40156.8|40201.7|40161.7|40245.7|40205.7|40189.8|40149.8|275
1702056600000|2023-12-08 17:30:00|40196.7|40156.7|40154.7|40114.7|40251.7|40211.7|40146.8|40106.8|302
1702056900000|2023-12-08 17:35:00|40139.7|40099.7|40081.6|40041.6|40139.7|40099.7|40043.7|40003.7|317
1702057200000|2023-12-08 17:40:00|40086.6|40046.6|40106.5|40066.5|40141.5|40101.5|40038.6|39998.6|337
1702057500000|2023-12-08 17:45:00|40103.5|40063.5|40082.5|40042.5|40127.6|40087.6|40068.5|40028.5|378
1702057800000|2023-12-08 17:50:00|40088.4|40048.4|39988.3|39948.3|40097.5|40057.5|39960.4|39920.4|569
1702058100000|2023-12-08 17:55:00|39983.3|39943.3|40036.2|39996.2|40057.1|40017.1|39978.3|39938.3|201
1702058400000|2023-12-08 18:00:00|40041.2|40001.2|40058.1|40018.1|40068.1|40028.1|39994.2|39954.2|209
1702058700000|2023-12-08 18:05:00|40055.1|40015.1|40045.9|40005.9|40101|40061|40033|39993|337
1702059000000|2023-12-08 18:10:00|40043|40003|40017.9|39977.9|40060|40020|40009.9|39969.9|228
1702059300000|2023-12-08 18:15:00|40014.9|39974.9|40016.7|39976.7|40047.7|40007.7|39999.9|39959.9|317
1702059600000|2023-12-08 18:20:00|40021.7|39981.7|40039.7|39999.7|40053.6|40013.6|40015.7|39975.7|341
1702059900000|2023-12-08 18:25:00|40041.7|40001.7|40044.6|40004.6|40060.6|40020.6|40031.7|39991.7|536
1702060200000|2023-12-08 18:30:00|40041.6|40001.6|40016.5|39976.5|40041.6|40001.6|39989.5|39949.5|278
1702060500000|2023-12-08 18:35:00|40014.4|39974.4|40022.5|39982.5|40032.5|39992.5|39975.5|39935.5|359
1702060800000|2023-12-08 18:40:00|40019.5|39979.5|40072.3|40032.3|40072.3|40032.3|40012.5|39972.5|304
1702061100000|2023-12-08 18:45:00|40070.3|40030.3|40087.2|40047.2|40090.2|40050.2|40059.3|40019.3|438
1702061400000|2023-12-08 18:50:00|40085.2|40045.2|40065.1|40025.1|40085.2|40045.2|40042.2|40002.2|208
1702061700000|2023-12-08 18:55:00|40068.1|40028.1|40055.9|40015.9|40081|40041|40048.9|40008.9|338
1702062000000|2023-12-08 19:00:00|40040.9|40000.9|40043|40003|40063|40023|40011.1|39971.1|574
1702062300000|2023-12-08 19:05:00|40040.1|40000.1|40064.9|40024.9|40072.9|40032.9|39987|39947|563
1702062600000|2023-12-08 19:10:00|40062|40022|40132.8|40092.8|40142.8|40102.8|40024.9|39984.9|1895
1702062900000|2023-12-08 19:15:00|40137.8|40097.8|40269|40229|40289|40249|40127.8|40087.8|1342
1702256400000|2023-12-11 01:00:00|40306|40266|40298.7|40258.7|40393.6|40353.6|40241.4|40201.4|239
1702256700000|2023-12-11 01:05:00|40303.7|40263.7|40168.2|40128.2|40343.6|40303.6|40138.3|40098.3|215
1702257000000|2023-12-11 01:10:00|40165.8|40125.8|40143|40103|40165.8|40125.8|40048.2|40008.2|389
1702257300000|2023-12-11 01:15:00|40140.6|40100.6|40148|40108|40165.5|40125.5|40088.3|40048.3|87
1702257600000|2023-12-11 01:20:00|40150.5|40110.5|40147.9|40107.9|40163|40123|40103|40063|25
1702257900000|2023-12-11 01:25:00|40152.9|40112.9|40182.8|40142.8|40200.5|40160.5|40147.9|40107.9|92
1702258200000|2023-12-11 01:30:00|40187.8|40147.8|40195.3|40155.3|40198|40158|40162.8|40122.8|36
1702258500000|2023-12-11 01:35:00|40192.9|40152.9|40235.3|40195.3|40262.8|40222.8|40192.9|40152.9|30
1702258800000|2023-12-11 01:40:00|40232.8|40192.8|40202.7|40162.7|40245.3|40205.3|40192.7|40152.7|17
1702259100000|2023-12-11 01:45:00|40200.2|40160.2|40185.1|40145.1|40212.6|40172.6|40185.1|40145.1|13
1702259400000|2023-12-11 01:50:00|40187.6|40147.6|40177.3|40137.3|40192.5|40152.5|40162.3|40122.3|11
1702259700000|2023-12-11 01:55:00|40174.9|40134.9|40222.4|40182.4|40224.8|40184.8|40164.9|40124.9|10
1702260000000|2023-12-11 02:00:00|40227.4|40187.4|40229.8|40189.8|40244.9|40204.9|40199.9|40159.9|18
1702260300000|2023-12-11 02:05:00|40232.3|40192.3|40222.2|40182.2|40234.8|40194.8|40207.2|40167.2|15
1702260600000|2023-12-11 02:10:00|40227.2|40187.2|40234.6|40194.6|40237.1|40197.1|40222.1|40182.1|14
1702260900000|2023-12-11 02:15:00|40237|40197|40187|40147|40237|40197|40184.5|40144.5|16
1702261200000|2023-12-11 02:20:00|40186.9|40146.9|40171.7|40131.7|40194.5|40154.5|40156.8|40116.8|52
1702261500000|2023-12-11 02:25:00|40169.3|40129.3|40271.7|40231.7|40274.3|40234.3|40169.3|40129.3|77
1702261800000|2023-12-11 02:30:00|40274.3|40234.3|40239.2|40199.2|40274.3|40234.3|40224.2|40184.2|18
1702262100000|2023-12-11 02:35:00|40236.8|40196.8|40249.1|40209.1|40254.1|40214.1|40234.2|40194.2|5
1702262400000|2023-12-11 02:40:00|40246.7|40206.7|40241.4|40201.4|40259|40219|40239|40199|23
1702262700000|2023-12-11 02:45:00|40234|40194|40203.9|40163.9|40234|40194|40198.9|40158.9|6
1702263000000|2023-12-11 02:50:00|40193.9|40153.9|40248.8|40208.8|40248.8|40208.8|40191.3|40151.3|20
1702263300000|2023-12-11 02:55:00|40243.8|40203.8|40233.7|40193.7|40243.8|40203.8|40208.8|40168.8|4
1702263600000|2023-12-11 03:00:00|40236.2|40196.2|40216|40176|40241.1|40201.1|40213.6|40173.6|5
1702263900000|2023-12-11 03:05:00|40223.5|40183.5|40220.9|40180.9|40223.6|40183.6|40208.4|40168.4|18
1702264200000|2023-12-11 03:10:00|40215.9|40175.9|40215.8|40175.8|40235.8|40195.8|40205.9|40165.9|15
1702264500000|2023-12-11 03:15:00|40213.4|40173.4|40223.3|40183.3|40230.9|40190.9|40213.4|40173.4|1
1702264800000|2023-12-11 03:20:00|40225.8|40185.8|40228.2|40188.2|40233.2|40193.2|40223.2|40183.2|1
1702265100000|2023-12-11 03:25:00|40225.7|40185.7|40235.6|40195.6|40238.2|40198.2|40223.2|40183.2|4
1702265400000|2023-12-11 03:30:00|40233|40193|40245.5|40205.5|40248|40208|40233|40193|5
1702265700000|2023-12-11 03:35:00|40243|40203|40255.4|40215.4|40255.5|40215.5|40242.9|40202.9|8
1702266000000|2023-12-11 03:40:00|40252.8|40212.8|40255.3|40215.3|40265.4|40225.4|40252.8|40212.8|6
1702266300000|2023-12-11 03:45:00|40260.3|40220.3|40275.1|40235.1|40282.7|40242.7|40260.2|40220.2|9
1702266600000|2023-12-11 03:50:00|40277.7|40237.7|40275|40235|40277.7|40237.7|40272.6|40232.6|5
1702266900000|2023-12-11 03:55:00|40272.6|40232.6|40282.5|40242.5|40295|40255|40272.5|40232.5|9
1702267200000|2023-12-11 04:00:00|40282.4|40242.4|40269.9|40229.9|40285|40245|40269.9|40229.9|8
1702267500000|2023-12-11 04:05:00|40264.9|40224.9|40262.2|40222.2|40264.9|40224.9|40257.3|40217.3|2
1702267800000|2023-12-11 04:10:00|40259.7|40219.7|40262.1|40222.1|40262.2|40222.2|40259.7|40219.7|1
1702268100000|2023-12-11 04:15:00|40264.7|40224.7|40267|40227|40267.1|40227.1|40259.7|40219.7|11
1702268400000|2023-12-11 04:20:00|40269.6|40229.6|40269.5|40229.5|40269.6|40229.6|40264.5|40224.5|0
1702268700000|2023-12-11 04:25:00|40269.4|40229.4|40269.4|40229.4|40269.4|40229.4|40269.4|40229.4|0
1702269000000|2023-12-11 04:30:00|40269.3|40229.3|40269.3|40229.3|40269.3|40229.3|40266.8|40226.8|4
1702269300000|2023-12-11 04:35:00|40279.3|40239.3|40274.2|40234.2|40279.3|40239.3|40269.2|40229.2|7
1702269600000|2023-12-11 04:40:00|40271.6|40231.6|40269.1|40229.1|40274.2|40234.2|40269.1|40229.1|1
1702269900000|2023-12-11 04:45:00|40271.5|40231.5|40241.4|40201.4|40271.5|40231.5|40234|40194|12
1702270200000|2023-12-11 04:50:00|40238.9|40198.9|40241.3|40201.3|40241.3|40201.3|40238.9|40198.9|0
1702270500000|2023-12-11 04:55:00|40238.8|40198.8|40241.2|40201.2|40241.3|40201.3|40236.2|40196.2|1
1702270800000|2023-12-11 05:00:00|40243.7|40203.7|40241.1|40201.1|40246.2|40206.2|40238.7|40198.7|3
1702271100000|2023-12-11 05:05:00|40243.6|40203.6|40243.5|40203.5|40243.6|40203.6|40238.6|40198.6|6
1702271400000|2023-12-11 05:10:00|40251|40211|40248.4|40208.4|40251|40211|40248.4|40208.4|0
1702271700000|2023-12-11 05:15:00|40253.4|40213.4|40270.8|40230.8|40275.9|40235.9|40250.9|40210.9|18
1702272000000|2023-12-11 05:20:00|40273.3|40233.3|40280.7|40240.7|40283.3|40243.3|40273.3|40233.3|0
1702272300000|2023-12-11 05:25:00|40278.2|40238.2|40273.1|40233.1|40280.7|40240.7|40273.1|40233.1|9
1702272600000|2023-12-11 05:30:00|40270.6|40230.6|40250.5|40210.5|40270.6|40230.6|40220.5|40180.5|23
1702272900000|2023-12-11 05:35:00|40248|40208|40242.9|40202.9|40250.5|40210.5|40230.4|40190.4|5
1702273200000|2023-12-11 05:40:00|40245.4|40205.4|40240.3|40200.3|40252.9|40212.9|40240.3|40200.3|3
1702273500000|2023-12-11 05:45:00|40235.3|40195.3|40250.2|40210.2|40250.2|40210.2|40232.8|40192.8|4
1702273800000|2023-12-11 05:50:00|40252.7|40212.7|40240.1|40200.1|40257.7|40217.7|40240.1|40200.1|6
1702274100000|2023-12-11 05:55:00|40240|40200|40250|40210|40250|40210|40240|40200|1
1702274400000|2023-12-11 06:00:00|40247.5|40207.5|40259.9|40219.9|40269.9|40229.9|40247.5|40207.5|10
1702274700000|2023-12-11 06:05:00|40257.4|40217.4|40229.8|40189.8|40262.4|40222.4|40224.8|40184.8|9
1702275000000|2023-12-11 06:10:00|40229.7|40189.7|40219.7|40179.7|40239.7|40199.7|40217.2|40177.2|5
1702275300000|2023-12-11 06:15:00|40219.6|40179.6|40214.5|40174.5|40222.1|40182.1|40209.6|40169.6|10
1702275600000|2023-12-11 06:20:00|40217|40177|40236.9|40196.9|40244.5|40204.5|40214.5|40174.5|11
1702275900000|2023-12-11 06:25:00|40234.4|40194.4|40266.8|40226.8|40269.4|40229.4|40234.4|40194.4|16
1702276200000|2023-12-11 06:30:00|40261.8|40221.8|40246.7|40206.7|40271.8|40231.8|40236.7|40196.7|8
1702276500000|2023-12-11 06:35:00|40251.7|40211.7|40276.6|40236.6|40276.6|40236.6|40246.7|40206.7|11
1702276800000|2023-12-11 06:40:00|40274.1|40234.1|40279|40239|40286.6|40246.6|40269.1|40229.1|27
1702277100000|2023-12-11 06:45:00|40276.5|40236.5|40236.5|40196.5|40276.5|40236.5|40236.5|40196.5|13
1702277400000|2023-12-11 06:50:00|40241.5|40201.5|40236.4|40196.4|40248.9|40208.9|40236.4|40196.4|5
1702277700000|2023-12-11 06:55:00|40238.8|40198.8|40258.7|40218.7|40263.7|40223.7|40231.3|40191.3|5
1702278000000|2023-12-11 07:00:00|40263.7|40223.7|40268.6|40228.6|40273.7|40233.7|40258.7|40218.7|7
1702278300000|2023-12-11 07:05:00|40271.1|40231.1|40286.1|40246.1|40286.1|40246.1|40268.6|40228.6|6
1702278600000|2023-12-11 07:10:00|40286|40246|40288.4|40248.4|40291|40251|40283.5|40243.5|3
1702278900000|2023-12-11 07:15:00|40295.9|40255.9|40308.3|40268.3|40318.3|40278.3|40295.8|40255.8|10
1702279200000|2023-12-11 07:20:00|40305.8|40265.8|40315.7|40275.7|40315.8|40275.8|40305.8|40265.8|9
1702279500000|2023-12-11 07:25:00|40318.2|40278.2|40328.1|40288.1|40333.2|40293.2|40315.7|40275.7|14
1702279800000|2023-12-11 07:30:00|40325.6|40285.6|40325.5|40285.5|40328|40288|40315.5|40275.5|11
1702280100000|2023-12-11 07:35:00|40328|40288|40322.9|40282.9|40338|40298|40322.9|40282.9|6
1702280400000|2023-12-11 07:40:00|40320.4|40280.4|40317.8|40277.8|40322.9|40282.9|40305.3|40265.3|10
1702280700000|2023-12-11 07:45:00|40320.3|40280.3|40372.7|40332.7|40380.3|40340.3|40320.3|40280.3|48
1702281000000|2023-12-11 07:50:00|40377.7|40337.7|40365.2|40325.2|40380.3|40340.3|40360.2|40320.2|10
1702281300000|2023-12-11 07:55:00|40362.6|40322.6|40380.1|40340.1|40380.1|40340.1|40362.6|40322.6|6
1702281600000|2023-12-11 08:00:00|40377.5|40337.5|40435|40395|40449.9|40409.9|40377.5|40337.5|38
1702281900000|2023-12-11 08:05:00|40437.4|40397.4|40454.9|40414.9|40454.9|40414.9|40419.9|40379.9|16
1702282200000|2023-12-11 08:10:00|40457.3|40417.3|40484.7|40444.7|40502.3|40462.3|40452.3|40412.3|19
1702282500000|2023-12-11 08:15:00|40494.7|40454.7|40477.1|40437.1|40522.2|40482.2|40477.1|40437.1|15
1702282800000|2023-12-11 08:20:00|40474.6|40434.6|40429.5|40389.5|40477.1|40437.1|40417|40377|48
1702283100000|2023-12-11 08:25:00|40427|40387|40471.9|40431.9|40489.5|40449.5|40424.5|40384.5|17
1702283400000|2023-12-11 08:30:00|40467|40427|40476.8|40436.8|40499.4|40459.4|40464.4|40424.4|10
1702283700000|2023-12-11 08:35:00|40474.3|40434.3|40421.7|40381.7|40481.8|40441.8|40401.7|40361.7|52
1702284000000|2023-12-11 08:40:00|40424.2|40384.2|40421.6|40381.6|40434.1|40394.1|40416.6|40376.6|17
1702284300000|2023-12-11 08:45:00|40416.6|40376.6|40416.5|40376.5|40439.1|40399.1|40414|40374|12
1702284600000|2023-12-11 08:50:00|40421.5|40381.5|40378.9|40338.9|40421.5|40381.5|40376.4|40336.4|7
1702284900000|2023-12-11 08:55:00|40376.4|40336.4|40368.8|40328.8|40381.4|40341.4|40361.3|40321.3|25
1702285200000|2023-12-11 09:00:00|40371.3|40331.3|40351.2|40311.2|40383.8|40343.8|40338.7|40298.7|29
1702285500000|2023-12-11 09:05:00|40348.6|40308.6|40371.1|40331.1|40373.6|40333.6|40326.1|40286.1|40
1702285800000|2023-12-11 09:10:00|40363.6|40323.6|40338.4|40298.4|40366.1|40326.1|40330.9|40290.9|41
1702286100000|2023-12-11 09:15:00|40335.9|40295.9|40348.3|40308.3|40355.9|40315.9|40335.9|40295.9|6
1702286400000|2023-12-11 09:20:00|40345.8|40305.8|40373.2|40333.2|40388.3|40348.3|40338.3|40298.3|10
1702286700000|2023-12-11 09:25:00|40375.7|40335.7|40363.1|40323.1|40385.7|40345.7|40355.6|40315.6|13
1702287000000|2023-12-11 09:30:00|40358.1|40318.1|40340.5|40300.5|40358.1|40318.1|40335.6|40295.6|5
1702287300000|2023-12-11 09:35:00|40333|40293|40337.9|40297.9|40340.5|40300.5|40327.9|40287.9|21
1702287600000|2023-12-11 09:40:00|40335.4|40295.4|40312.8|40272.8|40335.4|40295.4|40300.3|40260.3|16
1702287900000|2023-12-11 09:45:00|40315.3|40275.3|40325.2|40285.2|40337.7|40297.7|40305.3|40265.3|16
1702288200000|2023-12-11 09:50:00|40327.6|40287.6|40315.1|40275.1|40340.2|40300.2|40300.1|40260.1|18
1702288500000|2023-12-11 09:55:00|40312.6|40272.6|40270|40230|40315.1|40275.1|40267.5|40227.5|44
1702288800000|2023-12-11 10:00:00|40262.5|40222.5|40287.4|40247.4|40287.5|40247.5|40262.5|40222.5|25
1702289100000|2023-12-11 10:05:00|40287.3|40247.3|40297.3|40257.3|40309.8|40269.8|40282.3|40242.3|21
1702289400000|2023-12-11 10:10:00|40289.8|40249.8|40309.7|40269.7|40324.7|40284.7|40274.8|40234.8|28
1702289700000|2023-12-11 10:15:00|40312.2|40272.2|40344.6|40304.6|40347.1|40307.1|40312.2|40272.2|12
1702290000000|2023-12-11 10:20:00|40334.6|40294.6|40297|40257|40334.6|40294.6|40297|40257|15
1702290300000|2023-12-11 10:25:00|40292|40252|40279.4|40239.4|40294.5|40254.5|40276.9|40236.9|9
1702290600000|2023-12-11 10:30:00|40274.4|40234.4|40284.3|40244.3|40301.8|40261.8|40269.4|40229.4|16
1702290900000|2023-12-11 10:35:00|40281.8|40241.8|40269.2|40229.2|40281.8|40241.8|40256.7|40216.7|9
1702291200000|2023-12-11 10:40:00|40266.7|40226.7|40249.1|40209.1|40271.7|40231.7|40249.1|40209.1|10
1702291500000|2023-12-11 10:45:00|40251.6|40211.6|40166.5|40126.5|40264|40224|40166.5|40126.5|68
1702291800000|2023-12-11 10:50:00|40166.4|40126.4|40163.8|40123.8|40183.9|40143.9|40158.8|40118.8|40
1702292100000|2023-12-11 10:55:00|40166.3|40126.3|40153.8|40113.8|40178.8|40138.8|40151.2|40111.2|25
1702292400000|2023-12-11 11:00:00|40153.7|40113.7|40103.6|40063.6|40163.7|40123.7|40103.6|40063.6|45
1702292700000|2023-12-11 11:05:00|40098.6|40058.6|40146|40106|40146.1|40106.1|40093.6|40053.6|60
1702293000000|2023-12-11 11:10:00|40148.5|40108.5|40180.9|40140.9|40201|40161|40148.5|40108.5|89
1702293300000|2023-12-11 11:15:00|40190.9|40150.9|40183.3|40143.3|40203.4|40163.4|40178.4|40138.4|21
1702293600000|2023-12-11 11:20:00|40180.8|40140.8|40143.2|40103.2|40183.3|40143.3|40143.2|40103.2|21
1702293900000|2023-12-11 11:25:00|40138.2|40098.2|40138.1|40098.1|40138.2|40098.2|40130.6|40090.6|25
1702294200000|2023-12-11 11:30:00|40135.6|40095.6|40148|40108|40163.1|40123.1|40135.5|40095.5|43
1702294500000|2023-12-11 11:35:00|40155.5|40115.5|40157.9|40117.9|40160.5|40120.5|40130.5|40090.5|22
1702294800000|2023-12-11 11:40:00|40150.4|40110.4|40195.3|40155.3|40205.3|40165.3|40150.4|40110.4|23
1702295100000|2023-12-11 11:45:00|40185.3|40145.3|40180.2|40140.2|40200.3|40160.3|40177.7|40137.7|20
1702295400000|2023-12-11 11:50:00|40185.2|40145.2|40220.1|40180.1|40220.1|40180.1|40180.2|40140.2|26
1702295700000|2023-12-11 11:55:00|40225.1|40185.1|40210|40170|40235.1|40195.1|40210|40170|12
1702296000000|2023-12-11 12:00:00|40220|40180|40204.9|40164.9|40230|40190|40204.9|40164.9|12
1702296300000|2023-12-11 12:05:00|40214.9|40174.9|40207.3|40167.3|40224.9|40184.9|40204.8|40164.8|27
1702296600000|2023-12-11 12:10:00|40204.8|40164.8|40314.7|40274.7|40324.7|40284.7|40204.8|40164.8|63
1702296900000|2023-12-11 12:15:00|40309.7|40269.7|40289.6|40249.6|40312.2|40272.2|40264.7|40224.7|31
1702297200000|2023-12-11 12:20:00|40292.1|40252.1|40317|40277|40349.6|40309.6|40292.1|40252.1|19
1702297500000|2023-12-11 12:25:00|40322|40282|40301.9|40261.9|40339.4|40299.4|40299.4|40259.4|17
1702297800000|2023-12-11 12:30:00|40299.4|40259.4|40294.3|40254.3|40301.9|40261.9|40264.4|40224.4|39
1702298100000|2023-12-11 12:35:00|40296.8|40256.8|40334.2|40294.2|40334.2|40294.2|40294.3|40254.3|15
1702298400000|2023-12-11 12:40:00|40329.2|40289.2|40361.6|40321.6|40364.1|40324.1|40324.2|40284.2|41
1702298700000|2023-12-11 12:45:00|40364.1|40324.1|40379|40339|40389|40349|40349|40309|63
1702299000000|2023-12-11 12:50:00|40381.5|40341.5|40353.9|40313.9|40391.5|40351.5|40351.4|40311.4|28
1702299300000|2023-12-11 12:55:00|40351.4|40311.4|40333.8|40293.8|40358.9|40318.9|40318.8|40278.8|57
1702299600000|2023-12-11 13:00:00|40331.3|40291.3|40303.7|40263.7|40331.3|40291.3|40271.2|40231.2|72
1702299900000|2023-12-11 13:05:00|40306.2|40266.2|40268.6|40228.6|40318.7|40278.7|40261.1|40221.1|13
1702300200000|2023-12-11 13:10:00|40266.1|40226.1|40348.4|40308.4|40348.5|40308.5|40266.1|40226.1|69
1702300500000|2023-12-11 13:15:00|40338.4|40298.4|40323.3|40283.3|40340.9|40300.9|40310.9|40270.9|20
1702300800000|2023-12-11 13:20:00|40328.4|40288.4|40375.8|40335.8|40410.8|40370.8|40318.3|40278.3|47
1702301100000|2023-12-11 13:25:00|40368.3|40328.3|40373.1|40333.1|40378.2|40338.2|40323.2|40283.2|94
1702301400000|2023-12-11 13:30:00|40375.6|40335.6|40388|40348|40393.1|40353.1|40303.1|40263.1|117
1702301700000|2023-12-11 13:35:00|40395.6|40355.6|40422.9|40382.9|40448|40408|40388|40348|115
1702302000000|2023-12-11 13:40:00|40420.4|40380.4|40417.8|40377.8|40435.3|40395.3|40377.9|40337.9|85
1702305000000|2023-12-11 14:30:00|40561.8|40521.8|40764|40724|40774|40734|40481.8|40441.8|1867
1702305300000|2023-12-11 14:35:00|40766.5|40726.5|40641.3|40601.3|40841.4|40801.4|40628.9|40588.9|938
1702305600000|2023-12-11 14:40:00|40643.8|40603.8|40596.3|40556.3|40661.3|40621.3|40568.8|40528.8|665
1702305900000|2023-12-11 14:45:00|40588.8|40548.8|40546.2|40506.2|40591.3|40551.3|40483.8|40443.8|337
1702306200000|2023-12-11 14:50:00|40541.2|40501.2|40498.6|40458.6|40551.2|40511.2|40448.7|40408.7|504
1702306500000|2023-12-11 14:55:00|40503.6|40463.6|40566|40526|40578.5|40538.5|40481.1|40441.1|312
1702306800000|2023-12-11 15:00:00|40558.6|40518.6|40733.3|40693.3|40745.8|40705.8|40551|40511|516
1702307100000|2023-12-11 15:05:00|40735.8|40695.8|40830.6|40790.6|40875.8|40835.8|40735.8|40695.8|614
1702307400000|2023-12-11 15:10:00|40833.2|40793.2|40760.6|40720.6|40918.1|40878.1|40690.7|40650.7|683
1702307700000|2023-12-11 15:15:00|40753.1|40713.1|40765.6|40725.6|40853|40813|40733.1|40693.1|421
1702308000000|2023-12-11 15:20:00|40775.6|40735.6|40623|40583|40808|40768|40608|40568|376
1702308300000|2023-12-11 15:25:00|40635.4|40595.4|40528|40488|40658|40618|40503|40463|444
1702308600000|2023-12-11 15:30:00|40530.5|40490.5|40627.8|40587.8|40627.8|40587.8|40530.5|40490.5|520
1702308900000|2023-12-11 15:35:00|40625.3|40585.3|40652.7|40612.7|40707.7|40667.7|40610.3|40570.3|263
1702309200000|2023-12-11 15:40:00|40657.7|40617.7|40617.6|40577.6|40722.6|40682.6|40615|40575|199
1702309500000|2023-12-11 15:45:00|40620|40580|40694.9|40654.9|40700|40660|40612.6|40572.6|283
1702309800000|2023-12-11 15:50:00|40692.4|40652.4|40789.8|40749.8|40834.8|40794.8|40684.9|40644.9|493
1702310100000|2023-12-11 15:55:00|40792.3|40752.3|40739.7|40699.7|40827.2|40787.2|40737.2|40697.2|329
1702310400000|2023-12-11 16:00:00|40749.7|40709.7|40759.5|40719.5|40774.6|40734.6|40679.7|40639.7|439
1702310700000|2023-12-11 16:05:00|40774.5|40734.5|40592.1|40552.1|40774.5|40734.5|40589.6|40549.6|294
1702311000000|2023-12-11 16:10:00|40602.1|40562.1|40579.5|40539.5|40617.1|40577.1|40554.5|40514.5|316
1702311300000|2023-12-11 16:15:00|40577|40537|40624.3|40584.3|40671.8|40631.8|40557|40517|198
1702311600000|2023-12-11 16:20:00|40621.8|40581.8|40619.2|40579.2|40654.3|40614.3|40566.8|40526.8|247
1702311900000|2023-12-11 16:25:00|40626.7|40586.7|40624.1|40584.1|40651.7|40611.7|40566.7|40526.7|306
1702312200000|2023-12-11 16:30:00|40626.6|40586.6|40614|40574|40646.6|40606.6|40539.1|40499.1|412
1702312500000|2023-12-11 16:35:00|40624|40584|40626.4|40586.4|40646.5|40606.5|40581.5|40541.5|182
1702312800000|2023-12-11 16:40:00|40629|40589|40621.4|40581.4|40681.3|40641.3|40603.9|40563.9|265
1702313100000|2023-12-11 16:45:00|40626.4|40586.4|40646.2|40606.2|40658.8|40618.8|40608.8|40568.8|153
1702313400000|2023-12-11 16:50:00|40651.2|40611.2|40663.6|40623.6|40683.7|40643.7|40631.2|40591.2|229
1702313700000|2023-12-11 16:55:00|40661.1|40621.1|40778.5|40738.5|40798.4|40758.4|40661|40621|301
1702314000000|2023-12-11 17:00:00|40773.5|40733.5|40845.9|40805.9|40900.8|40860.8|40773.5|40733.5|427
1702314300000|2023-12-11 17:05:00|40843.4|40803.4|40813.3|40773.3|40893.3|40853.3|40800.8|40760.8|423
1702314600000|2023-12-11 17:10:00|40818.3|40778.3|40745.8|40705.8|40848.3|40808.3|40723.4|40683.4|285
1702314900000|2023-12-11 17:15:00|40748.3|40708.3|40730.7|40690.7|40805.7|40765.7|40720.7|40680.7|156
1702315200000|2023-12-11 17:20:00|40728.2|40688.2|40690.6|40650.6|40748.2|40708.2|40690.6|40650.6|135
1702315500000|2023-12-11 17:25:00|40693.1|40653.1|40750.4|40710.4|40770.5|40730.5|40685.6|40645.6|362
1702315800000|2023-12-11 17:30:00|40760.4|40720.4|40697.9|40657.9|40782.9|40742.9|40685.4|40645.4|197
1702316100000|2023-12-11 17:35:00|40700.4|40660.4|40682.8|40642.8|40722.9|40682.9|40680.4|40640.4|232
1702316400000|2023-12-11 17:40:00|40680.4|40640.4|40672.8|40632.8|40705.4|40665.4|40662.8|40622.8|291
1702316700000|2023-12-11 17:45:00|40670.4|40630.4|40685.3|40645.3|40755.3|40715.3|40660.4|40620.4|195
1702317000000|2023-12-11 17:50:00|40680.3|40640.3|40737.5|40697.5|40747.5|40707.5|40680.3|40640.3|331
1702317300000|2023-12-11 17:55:00|40732.5|40692.5|40762.4|40722.4|40784.8|40744.8|40697.5|40657.5|371
1702317600000|2023-12-11 18:00:00|40757.4|40717.4|40882.2|40842.2|40882.2|40842.2|40750|40710|138
1702317900000|2023-12-11 18:05:00|40879.8|40839.8|40892|40852|40902.1|40862.1|40864.7|40824.7|298
1702318200000|2023-12-11 18:10:00|40894.6|40854.6|40931.8|40891.8|40947|40907|40882|40842|264
1702318500000|2023-12-11 18:15:00|40941.8|40901.8|40886.8|40846.8|40941.8|40901.8|40834.4|40794.4|158
1702318800000|2023-12-11 18:20:00|40891.8|40851.8|40854.3|40814.3|40921.7|40881.7|40854.3|40814.3|228
1702319100000|2023-12-11 18:25:00|40856.7|40816.7|40851.7|40811.7|40866.7|40826.7|40806.8|40766.8|305
1702319400000|2023-12-11 18:30:00|40844.2|40804.2|40871.6|40831.6|40926.6|40886.6|40839.2|40799.2|335
1702319700000|2023-12-11 18:35:00|40881.6|40841.6|40856.6|40816.6|40906.7|40866.7|40844|40804|232
1702320000000|2023-12-11 18:40:00|40854|40814|40921.4|40881.4|40943.9|40903.9|40841.5|40801.5|191
1702320300000|2023-12-11 18:45:00|40913.8|40873.8|40906.2|40866.2|40926.3|40886.3|40868.8|40828.8|161
1702320600000|2023-12-11 18:50:00|40901.2|40861.2|40833.6|40793.6|40906.2|40866.2|40821.2|40781.2|252
1702320900000|2023-12-11 18:55:00|40821.2|40781.2|40771.1|40731.1|40843.6|40803.6|40751.1|40711.1|433
1702321200000|2023-12-11 19:00:00|40766|40726|40785.8|40745.8|40800.8|40760.8|40755.9|40715.9|489
1702321500000|2023-12-11 19:05:00|40783.4|40743.4|40815.6|40775.6|40820.6|40780.6|40743.4|40703.4|359
1702321800000|2023-12-11 19:10:00|40810.6|40770.6|40928.7|40888.7|40931.2|40891.2|40768.4|40728.4|2410
1702322100000|2023-12-11 19:15:00|40926.2|40886.2|40928.6|40888.6|40968.7|40928.7|40856.1|40816.1|862
1702342800000|2023-12-12 01:00:00|40981.9|40941.9|40956.6|40916.6|41059.3|41019.3|40951.8|40911.8|138
1702343100000|2023-12-12 01:05:00|40954.2|40914.2|40896.9|40856.9|40971.8|40931.8|40854.5|40814.5|117
1702343400000|2023-12-12 01:10:00|40902.1|40862.1|40889.2|40849.2|40944.5|40904.5|40879.3|40839.3|36
1702343700000|2023-12-12 01:15:00|40891.8|40851.8|40904.3|40864.3|40924.3|40884.3|40874.3|40834.3|40
1702344000000|2023-12-12 01:20:00|40901.7|40861.7|40961.6|40921.6|40974.2|40934.2|40879.3|40839.3|135
1702344300000|2023-12-12 01:25:00|40964.2|40924.2|40976.5|40936.5|41006.6|40966.6|40964.2|40924.2|16
1702344600000|2023-12-12 01:30:00|40978.9|40938.9|40939.2|40899.2|40984.1|40944.1|40924.2|40884.2|97
1702344900000|2023-12-12 01:35:00|40934.2|40894.2|40899.1|40859.1|40941.5|40901.5|40884.1|40844.1|17
1702345200000|2023-12-12 01:40:00|40901.5|40861.5|40879|40839|40904.1|40864.1|40864|40824|15
1702345500000|2023-12-12 01:45:00|40881.4|40841.4|40934.1|40894.1|40951.5|40911.5|40871.6|40831.6|49
1702345800000|2023-12-12 01:50:00|40936.5|40896.5|41001|40961|41011.1|40971.1|40928.9|40888.9|97
1702346100000|2023-12-12 01:55:00|41003.4|40963.4|40990.7|40950.7|41036|40996|40988.1|40948.1|90
1702346400000|2023-12-12 02:00:00|40988.1|40948.1|40980.6|40940.6|40998.3|40958.3|40958.3|40918.3|26
1702346700000|2023-12-12 02:05:00|40983|40943|40988.1|40948.1|41005.5|40965.5|40978|40938|10
1702347000000|2023-12-12 02:10:00|40990.5|40950.5|40982.8|40942.8|40995.5|40955.5|40977.9|40937.9|16
1702347300000|2023-12-12 02:15:00|40985.4|40945.4|40982.7|40942.7|40985.4|40945.4|40977.7|40937.7|1
1702347600000|2023-12-12 02:20:00|40980.3|40940.3|40980.2|40940.2|40990.3|40950.3|40977.6|40937.6|1
1702347900000|2023-12-12 02:25:00|40990.2|40950.2|40974.9|40934.9|41000.4|40960.4|40974.9|40934.9|40
1702348200000|2023-12-12 02:30:00|40972.3|40932.3|40974.8|40934.8|40979.9|40939.9|40972.2|40932.2|17
1702348500000|2023-12-12 02:35:00|40972.2|40932.2|40974.7|40934.7|40987.3|40947.3|40969.6|40929.6|25
1702348800000|2023-12-12 02:40:00|40977.3|40937.3|40977.2|40937.2|40987.3|40947.3|40974.6|40934.6|9
1702349100000|2023-12-12 02:45:00|40979.6|40939.6|40984.5|40944.5|40987.2|40947.2|40977.1|40937.1|10
1702349400000|2023-12-12 02:50:00|40979.5|40939.5|40977|40937|40987|40947|40974.4|40934.4|11
1702349700000|2023-12-12 02:55:00|40979.6|40939.6|40974.3|40934.3|40982|40942|40974.3|40934.3|2
1702350000000|2023-12-12 03:00:00|40976.9|40936.9|40914.4|40874.4|40981.9|40941.9|40911.8|40871.8|18
1702350300000|2023-12-12 03:05:00|40911.8|40871.8|40904.3|40864.3|40919.1|40879.1|40899.1|40859.1|9
1702350600000|2023-12-12 03:10:00|40901.7|40861.7|40914|40874|40914|40874|40891.4|40851.4|4
1702350900000|2023-12-12 03:15:00|40911.6|40871.6|40938.9|40898.9|40938.9|40898.9|40909|40869|19
1702351200000|2023-12-12 03:20:00|40936.3|40896.3|40948.8|40908.8|40953.8|40913.8|40931.2|40891.2|2
1702351500000|2023-12-12 03:25:00|40951.2|40911.2|40961.3|40921.3|40971.1|40931.1|40943.7|40903.7|20
1702351800000|2023-12-12 03:30:00|40963.7|40923.7|40941.2|40901.2|40966.3|40926.3|40936|40896|11
1702352100000|2023-12-12 03:35:00|40938.6|40898.6|40931.1|40891.1|40946.1|40906.1|40931.1|40891.1|4
1702352400000|2023-12-12 03:40:00|40921.1|40881.1|40918.2|40878.2|40940.9|40900.9|40915.8|40875.8|30
1702352700000|2023-12-12 03:45:00|40918.1|40878.1|40918.1|40878.1|40925.7|40885.7|40918.1|40878.1|2
1702353000000|2023-12-12 03:50:00|40918|40878|40938|40898|40938|40898|40918|40878|4
1702353300000|2023-12-12 03:55:00|40935.3|40895.3|40927.9|40887.9|40937.9|40897.9|40927.9|40887.9|1
1702353600000|2023-12-12 04:00:00|40927.8|40887.8|40922.8|40882.8|40927.8|40887.8|40920.5|40880.5|4
1702353900000|2023-12-12 04:05:00|40922.7|40882.7|40925|40885|40925.1|40885.1|40922.7|40882.7|2
1702354200000|2023-12-12 04:10:00|40922.6|40882.6|40924.9|40884.9|40927.4|40887.4|40922.6|40882.6|5
1702354500000|2023-12-12 04:15:00|40929.9|40889.9|40939.8|40899.8|40939.9|40899.9|40927.3|40887.3|2
1702354800000|2023-12-12 04:20:00|40937.4|40897.4|40974.7|40934.7|40997.2|40957.2|40934.8|40894.8|25
1702355100000|2023-12-12 04:25:00|40979.7|40939.7|40977.2|40937.2|40982.1|40942.1|40974.6|40934.6|13
1702355400000|2023-12-12 04:30:00|40974.6|40934.6|40999.5|40959.5|40999.5|40959.5|40974.6|40934.6|9
1702355700000|2023-12-12 04:35:00|40996.9|40956.9|40977|40937|40996.9|40956.9|40977|40937|7
1702356000000|2023-12-12 04:40:00|40974.4|40934.4|40964.6|40924.6|40977|40937|40961.9|40921.9|5
1702356300000|2023-12-12 04:45:00|40964.5|40924.5|40954.4|40914.4|40966.9|40926.9|40949.5|40909.5|3
1702356600000|2023-12-12 04:50:00|40951.8|40911.8|40921.7|40881.7|40956.8|40916.8|40921.7|40881.7|28
1702356900000|2023-12-12 04:55:00|40924.3|40884.3|40971.6|40931.6|41001.6|40961.6|40921.7|40881.7|28
1702357200000|2023-12-12 05:00:00|40974.2|40934.2|40981.5|40941.5|40981.6|40941.6|40964.2|40924.2|25
1702357500000|2023-12-12 05:05:00|40984.1|40944.1|40966.4|40926.4|40984.1|40944.1|40958.8|40918.8|1
1702357800000|2023-12-12 05:10:00|40964|40924|40988.7|40948.7|40988.7|40948.7|40958.8|40918.8|6
1702358100000|2023-12-12 05:15:00|40991.3|40951.3|40986.2|40946.2|40991.3|40951.3|40978.9|40938.9|1
1702358400000|2023-12-12 05:20:00|40983.8|40943.8|40971.1|40931.1|40986.2|40946.2|40966.1|40926.1|4
1702358700000|2023-12-12 05:25:00|40976.1|40936.1|40976|40936|40976.1|40936.1|40966|40926|0
1702359000000|2023-12-12 05:30:00|40971|40931|40975.9|40935.9|41008.6|40968.6|40966|40926|7
1702359300000|2023-12-12 05:35:00|40978.5|40938.5|40998.4|40958.4|41008.5|40968.5|40973.5|40933.5|15
1702359600000|2023-12-12 05:40:00|40993.4|40953.4|41003.3|40963.3|41010.8|40970.8|40993.4|40953.4|11
1702359900000|2023-12-12 05:45:00|41000.7|40960.7|41028.2|40988.2|41040.6|41000.6|41000.7|40960.7|7
1702360200000|2023-12-12 05:50:00|41033.2|40993.2|41043.1|41003.1|41048.1|41008.1|41033.2|40993.2|10
1702360500000|2023-12-12 05:55:00|41038.1|40998.1|41043|41003|41048.1|41008.1|41023.1|40983.1|7
1702360800000|2023-12-12 06:00:00|41048|41008|41057.9|41017.9|41062.9|41022.9|41038|40998|23
1702361100000|2023-12-12 06:05:00|41060.3|41020.3|41057.6|41017.6|41060.3|41020.3|41037.9|40997.9|9
1702361400000|2023-12-12 06:10:00|41060.2|41020.2|41067.5|41027.5|41069.8|41029.8|41047.5|41007.5|19
1702361700000|2023-12-12 06:15:00|41069.8|41029.8|41055|41015|41092.4|41052.4|41037.6|40997.6|22
1702362000000|2023-12-12 06:20:00|41057.6|41017.6|41094.9|41054.9|41097.3|41057.3|41047.6|41007.6|28
1702362300000|2023-12-12 06:25:00|41097.2|41057.2|41087.2|41047.2|41102.2|41062.2|41062.2|41022.2|13
1702362600000|2023-12-12 06:30:00|41087.1|41047.1|41089.7|41049.7|41092.3|41052.3|41067.3|41027.3|4
1702362900000|2023-12-12 06:35:00|41092.3|41052.3|41104.6|41064.6|41112|41072|41089.6|41049.6|34
1702363200000|2023-12-12 06:40:00|41101.9|41061.9|41109.5|41069.5|41116.9|41076.9|41101.9|41061.9|20
1702363500000|2023-12-12 06:45:00|41112.1|41072.1|41086.7|41046.7|41112.1|41072.1|41079.6|41039.6|6
1702363800000|2023-12-12 06:50:00|41089.4|41049.4|41119.3|41079.3|41121.6|41081.6|41089.4|41049.4|3
1702364100000|2023-12-12 06:55:00|41111.9|41071.9|41116.5|41076.5|41121.6|41081.6|41106.6|41066.6|7
1702364400000|2023-12-12 07:00:00|41114.2|41074.2|41084.3|41044.3|41119.1|41079.1|41076.8|41036.8|18
1702364700000|2023-12-12 07:05:00|41081.7|41041.7|41049|41009|41091.7|41051.7|41046.3|41006.3|31
1702365000000|2023-12-12 07:10:00|41046.6|41006.6|41056.5|41016.5|41068.9|41028.9|41043.9|41003.9|11
1702365300000|2023-12-12 07:15:00|41051.5|41011.5|41038.8|40998.8|41056.5|41016.5|41028.8|40988.8|5
1702365600000|2023-12-12 07:20:00|41038.7|40998.7|41048.7|41008.7|41051.4|41011.4|41038.7|40998.7|2
1702365900000|2023-12-12 07:25:00|41046|41006|41081.2|41041.2|41081.2|41041.2|41041.3|41001.3|10
1702366200000|2023-12-12 07:30:00|41078.5|41038.5|41091.1|41051.1|41091.1|41051.1|41068.8|41028.8|4
1702366500000|2023-12-12 07:35:00|41088.4|41048.4|41041|41001|41088.4|41048.4|41033.4|40993.4|26
1702366800000|2023-12-12 07:40:00|41038.3|40998.3|41060.9|41020.9|41068.3|41028.3|41036|40996|4
1702367100000|2023-12-12 07:45:00|41058.2|41018.2|41060.8|41020.8|41065.8|41025.8|41045.8|41005.8|2
1702367400000|2023-12-12 07:50:00|41063.1|41023.1|41065.7|41025.7|41065.8|41025.8|41055.8|41015.8|1
1702367700000|2023-12-12 07:55:00|41070.7|41030.7|41067.9|41027.9|41070.7|41030.7|41060.6|41020.6|6
1702368000000|2023-12-12 08:00:00|41065.6|41025.6|41055.2|41015.2|41070.3|41030.3|41055.2|41015.2|7
1702368300000|2023-12-12 08:05:00|41057.8|41017.8|41075.4|41035.4|41085.4|41045.4|41047.8|41007.8|15
1702368600000|2023-12-12 08:10:00|41072.7|41032.7|41062.6|41022.6|41075.4|41035.4|41060|41020|4
1702368900000|2023-12-12 08:15:00|41070.3|41030.3|41102.5|41062.5|41102.6|41062.6|41070.3|41030.3|16
1702369200000|2023-12-12 08:20:00|41107.5|41067.5|41104.8|41064.8|41119.8|41079.8|41099.8|41059.8|26
1702369500000|2023-12-12 08:25:00|41099.8|41059.8|41151.7|41111.7|41184.1|41144.1|41099.8|41059.8|23
1702369800000|2023-12-12 08:30:00|41154.4|41114.4|41151.6|41111.6|41171.7|41131.7|41141.7|41101.7|14
1702370100000|2023-12-12 08:35:00|41149.3|41109.3|41223.9|41183.9|41228.9|41188.9|41144.2|41104.2|36
1702370400000|2023-12-12 08:40:00|41213.9|41173.9|41246.1|41206.1|41251.5|41211.5|41213.9|41173.9|87
1702370700000|2023-12-12 08:45:00|41248.8|41208.8|41251.3|41211.3|41254|41214|41238.7|41198.7|35
1702371000000|2023-12-12 08:50:00|41253.9|41213.9|41211.3|41171.3|41253.9|41213.9|41201.3|41161.3|61
1702371300000|2023-12-12 08:55:00|41246.2|41206.2|41235.8|41195.8|41263.2|41223.2|41230.8|41190.8|110
1702371600000|2023-12-12 09:00:00|41233.5|41193.5|41225.7|41185.7|41235.8|41195.8|41210.7|41170.7|8
1702371900000|2023-12-12 09:05:00|41233.3|41193.3|41176.2|41136.2|41248.3|41208.3|41176.2|41136.2|37
1702372200000|2023-12-12 09:10:00|41173.5|41133.5|41171.1|41131.1|41178.8|41138.8|41158.5|41118.5|25
1702372500000|2023-12-12 09:15:00|41168.4|41128.4|41168.3|41128.3|41180.7|41140.7|41158.4|41118.4|18
1702372800000|2023-12-12 09:20:00|41170.7|41130.7|41160.6|41120.6|41178.3|41138.3|41152.9|41112.9|50
1702373100000|2023-12-12 09:25:00|41163.2|41123.2|41175.5|41135.5|41178.1|41138.1|41148.2|41108.2|68
1702373400000|2023-12-12 09:30:00|41172.8|41132.8|41163|41123|41192.8|41152.8|41158|41118|58
1702373700000|2023-12-12 09:35:00|41165.7|41125.7|41165.6|41125.6|41175.6|41135.6|41158|41118|49
1702374000000|2023-12-12 09:40:00|41162.9|41122.9|41172.8|41132.8|41183.2|41143.2|41157.9|41117.9|47
1702374300000|2023-12-12 09:45:00|41177.8|41137.8|41190.4|41150.4|41205.4|41165.4|41175.5|41135.5|21
1702374600000|2023-12-12 09:50:00|41187.7|41147.7|41205.3|41165.3|41205.3|41165.3|41185.3|41145.3|19
1702374900000|2023-12-12 09:55:00|41202.9|41162.9|41177.5|41137.5|41207.9|41167.9|41157.5|41117.5|32
1702375200000|2023-12-12 10:00:00|41175.2|41135.2|41195.1|41155.1|41207.8|41167.8|41172.8|41132.8|32
1702375500000|2023-12-12 10:05:00|41195|41155|41222|41182|41227|41187|41192.7|41152.7|34
1702375800000|2023-12-12 10:10:00|41227|41187|41231.9|41191.9|41254.3|41214.3|41222|41182|56
1702376100000|2023-12-12 10:15:00|41236.9|41196.9|41239.4|41199.4|41249.5|41209.5|41226.8|41186.8|15
1702376400000|2023-12-12 10:20:00|41257.4|41217.4|41194.7|41154.7|41257.4|41217.4|41194.7|41154.7|25
1702376700000|2023-12-12 10:25:00|41194.6|41154.6|41184.5|41144.5|41194.6|41154.6|41176.9|41136.9|7
1702377000000|2023-12-12 10:30:00|41176.9|41136.9|41224.1|41184.1|41236.8|41196.8|41176.9|41136.9|32
1702377300000|2023-12-12 10:35:00|41226.8|41186.8|41231.7|41191.7|41231.8|41191.8|41219.1|41179.1|14
1702377600000|2023-12-12 10:40:00|41221.7|41181.7|41226.6|41186.6|41231.7|41191.7|41221.6|41181.6|20
1702377900000|2023-12-12 10:45:00|41224.2|41184.2|41204.1|41164.1|41224.2|41184.2|41204.1|41164.1|35
1702378200000|2023-12-12 10:50:00|41196.8|41156.8|41174|41134|41204.1|41164.1|41174|41134|87
1702378500000|2023-12-12 10:55:00|41184|41144|41178.9|41138.9|41189.3|41149.3|41171.6|41131.6|17
1702378800000|2023-12-12 11:00:00|41181.6|41141.6|41169.1|41129.1|41186.6|41146.6|41169.1|41129.1|3
1702379100000|2023-12-12 11:05:00|41161.8|41121.8|41124|41084|41161.8|41121.8|41106.7|41066.7|51
1702379400000|2023-12-12 11:10:00|41121.4|41081.4|41103.9|41063.9|41121.4|41081.4|41096.3|41056.3|35
1702379700000|2023-12-12 11:15:00|41106.6|41066.6|41123.8|41083.8|41128.9|41088.9|41098.9|41058.9|15
1702380000000|2023-12-12 11:20:00|41128.8|41088.8|41131.1|41091.1|41158.4|41118.4|41128.8|41088.8|31
1702380300000|2023-12-12 11:25:00|41138.7|41098.7|41118.6|41078.6|41138.7|41098.7|41108.7|41068.7|10
1702380600000|2023-12-12 11:30:00|41116|41076|41130.9|41090.9|41130.9|41090.9|41101|41061|37
1702380900000|2023-12-12 11:35:00|41128.5|41088.5|41115.8|41075.8|41128.5|41088.5|41110.8|41070.8|6
1702381200000|2023-12-12 11:40:00|41113.1|41073.1|41108.3|41068.3|41115.7|41075.7|41098.4|41058.4|5
1702381500000|2023-12-12 11:45:00|41110.7|41070.7|41105.6|41065.6|41115.6|41075.6|41100.6|41060.6|9
1702381800000|2023-12-12 11:50:00|41105.5|41065.5|41038.5|40998.5|41125.2|41085.2|41033.5|40993.5|149
1702382100000|2023-12-12 11:55:00|41035.8|40995.8|41053.4|41013.4|41073.4|41033.4|41033.4|40993.4|31
1702382400000|2023-12-12 12:00:00|41058|41018|41025.9|40985.9|41063.4|41023.4|41023.3|40983.3|36
1702382700000|2023-12-12 12:05:00|41030.9|40990.9|41033.2|40993.2|41060.6|41020.6|41030.9|40990.9|13
1702383000000|2023-12-12 12:10:00|41038.2|40998.2|41037.7|40997.7|41042.7|41002.7|41025.5|40985.5|25
1702383300000|2023-12-12 12:15:00|41040.4|41000.4|41057.6|41017.6|41057.6|41017.6|41030.3|40990.3|27
1702383600000|2023-12-12 12:20:00|41064.9|41024.9|41099.8|41059.8|41104.9|41064.9|41064.9|41024.9|6
1702383900000|2023-12-12 12:25:00|41102.5|41062.5|41099.7|41059.7|41119.8|41079.8|41087.5|41047.5|95
1702384200000|2023-12-12 12:30:00|41094.7|41054.7|41075|41035|41094.7|41054.7|41072.3|41032.3|6
1702384500000|2023-12-12 12:35:00|41077.3|41037.3|41092.2|41052.2|41104.6|41064.6|41077.3|41037.3|34
1702384800000|2023-12-12 12:40:00|41089.9|41049.9|41094.4|41054.4|41102.2|41062.2|41072.1|41032.1|9
1702385100000|2023-12-12 12:45:00|41089.4|41049.4|41074.3|41034.3|41097|41057|41074.3|41034.3|8
1702385400000|2023-12-12 12:50:00|41076.6|41036.6|41076.9|41036.9|41094.3|41054.3|41067|41027|10
1702385700000|2023-12-12 12:55:00|41074.6|41034.6|41064.1|41024.1|41076.9|41036.9|41056.8|41016.8|27
1702386000000|2023-12-12 13:00:00|41058.8|41018.8|40992.1|40952.1|41061.8|41021.8|40989.7|40949.7|135
1702386300000|2023-12-12 13:05:00|40989.7|40949.7|40939.6|40899.6|40994.4|40954.4|40891.6|40851.6|118
1702386600000|2023-12-12 13:10:00|40942|40902|40959.5|40919.5|40959.5|40919.5|40924.2|40884.2|33
1702386900000|2023-12-12 13:15:00|40961.8|40921.8|41011.4|40971.4|41026.4|40986.4|40949.5|40909.5|81
1702387200000|2023-12-12 13:20:00|41014.1|40974.1|41113.2|41073.2|41120.6|41080.6|41009.1|40969.1|104
1702387500000|2023-12-12 13:25:00|41115.6|41075.6|41150.1|41110.1|41150.1|41110.1|41087.8|41047.8|82
1702387800000|2023-12-12 13:30:00|41152.8|41112.8|41043.8|41003.8|41178.1|41138.1|41041.1|41001.1|215
1702388100000|2023-12-12 13:35:00|41048.8|41008.8|40896.7|40856.7|41049.1|41009.1|40884.4|40844.4|170
1702388400000|2023-12-12 13:40:00|40899.4|40859.4|40981.2|40941.2|40991.2|40951.2|40886.7|40846.7|223
1702391400000|2023-12-12 14:30:00|41010|40970|41104.1|41064.1|41125.3|41085.3|40920.3|40880.3|1496
1702391700000|2023-12-12 14:35:00|41101.4|41061.4|40932.1|40892.1|41141.4|41101.4|40872.1|40832.1|1143
1702392000000|2023-12-12 14:40:00|40924.7|40884.7|40969.3|40929.3|41023.9|40983.9|40924.7|40884.7|559
1702392300000|2023-12-12 14:45:00|40971.6|40931.6|40956.1|40916.1|41006.6|40966.6|40876.1|40836.1|601
1702392600000|2023-12-12 14:50:00|40951.1|40911.1|40872.9|40832.9|41008.3|40968.3|40867.9|40827.9|305
1702392900000|2023-12-12 14:55:00|40867.9|40827.9|40856.6|40816.6|40896.3|40856.3|40800.9|40760.9|503
1702393200000|2023-12-12 15:00:00|40858.9|40818.9|40900|40860|40945.4|40905.4|40770.8|40730.8|604
1702393500000|2023-12-12 15:05:00|40897.7|40857.7|40962.9|40922.9|41026.5|40986.5|40887.7|40847.7|482
1702393800000|2023-12-12 15:10:00|40965.6|40925.6|40952.8|40912.8|41012.8|40972.8|40945.5|40905.5|322
1702394100000|2023-12-12 15:15:00|40950.5|40910.5|40962.3|40922.3|41017.4|40977.4|40930|40890|237
1702394400000|2023-12-12 15:20:00|40957.3|40917.3|41044.9|41004.9|41072.2|41032.2|40893.1|40853.1|399
1702394700000|2023-12-12 15:25:00|41047.2|41007.2|41147.8|41107.8|41185.1|41145.1|41042.2|41002.2|572
1702395000000|2023-12-12 15:30:00|41152.8|41112.8|41187.3|41147.3|41197.3|41157.3|41108.6|41068.6|585
1702395300000|2023-12-12 15:35:00|41192.3|41152.3|41142.6|41102.6|41197.3|41157.3|41099.9|41059.9|429
1702395600000|2023-12-12 15:40:00|41147.6|41107.6|41112|41072|41229|41189|41109.7|41069.7|613
1702395900000|2023-12-12 15:45:00|41114.3|41074.3|41164.2|41124.2|41169.2|41129.2|41052.8|41012.8|389
1702396200000|2023-12-12 15:50:00|41166.9|41126.9|41117.2|41077.2|41206.5|41166.5|41107.2|41067.2|217
1702396500000|2023-12-12 15:55:00|41122.2|41082.2|41093.7|41053.7|41127.2|41087.2|41045.7|41005.7|379
1702396800000|2023-12-12 16:00:00|41096.4|41056.4|41146.7|41106.7|41164|41124|41091|41051|291
1702397100000|2023-12-12 16:05:00|41144|41104|41162.4|41122.4|41181.7|41141.7|41120.1|41080.1|298
1702397400000|2023-12-12 16:10:00|41159.7|41119.7|41223.3|41183.3|41243.3|41203.3|41154.7|41114.7|397
1702397700000|2023-12-12 16:15:00|41221|41181|41109|41069|41241|41201|41094.1|41054.1|234
1702398000000|2023-12-12 16:20:00|41111.3|41071.3|41065.1|41025.1|41116.7|41076.7|41037.9|40997.9|454
1702398300000|2023-12-12 16:25:00|41062.9|41022.9|41111.9|41071.9|41114.6|41074.6|41047.8|41007.8|145
1702398600000|2023-12-12 16:30:00|41114.6|41074.6|41061.8|41021.8|41114.6|41074.6|41036.9|40996.9|156
1702398900000|2023-12-12 16:35:00|41057.2|41017.2|41011.7|40971.7|41057.2|41017.2|41011.7|40971.7|360
1702399200000|2023-12-12 16:40:00|41014.4|40974.4|40966.2|40926.2|41014.4|40974.4|40927.1|40887.1|352
1702399500000|2023-12-12 16:45:00|40968.9|40928.9|41015.6|40975.6|41078|41038|40968.9|40928.9|310
1702399800000|2023-12-12 16:50:00|41020.6|40980.6|41033.2|40993.2|41060.6|41020.6|41006|40966|204
1702400100000|2023-12-12 16:55:00|41030.5|40990.5|40967.3|40927.3|41050.5|41010.5|40965|40925|432
1702400400000|2023-12-12 17:00:00|40964.6|40924.6|40788.9|40748.9|40987.3|40947.3|40758.9|40718.9|810
1702400700000|2023-12-12 17:05:00|40786.1|40746.1|40786|40746|40826.1|40786.1|40776.1|40736.1|370
1702401000000|2023-12-12 17:10:00|40783.7|40743.7|40719.5|40679.5|40798.2|40758.2|40719.5|40679.5|324
1702401300000|2023-12-12 17:15:00|40717.2|40677.2|40647.1|40607.1|40724.5|40684.5|40614.4|40574.4|622
1702401600000|2023-12-12 17:20:00|40652.1|40612.1|40599.7|40559.7|40657|40617|40569.7|40529.7|382
1702401900000|2023-12-12 17:25:00|40594.7|40554.7|40513.1|40473.1|40597|40557|40462.8|40422.8|657
1702402200000|2023-12-12 17:30:00|40508.1|40468.1|40460.7|40420.7|40515.4|40475.4|40428.5|40388.5|535
1702402500000|2023-12-12 17:35:00|40468.5|40428.5|40553.9|40513.9|40566.7|40526.7|40455.7|40415.7|428
1702402800000|2023-12-12 17:40:00|40546.6|40506.6|40572|40532|40601.6|40561.6|40542|40502|268
1702403100000|2023-12-12 17:45:00|40587|40547|40586.9|40546.9|40614.2|40574.2|40562.3|40522.3|118
1702403400000|2023-12-12 17:50:00|40591.9|40551.9|40599.5|40559.5|40634.1|40594.1|40571.8|40531.8|217
1702403700000|2023-12-12 17:55:00|40596.7|40556.7|40648.9|40608.9|40676.3|40636.3|40577.2|40537.2|208
1702404000000|2023-12-12 18:00:00|40643.9|40603.9|40607.4|40567.4|40649.3|40609.3|40602.4|40562.4|341
1702404300000|2023-12-12 18:05:00|40605.1|40565.1|40669.6|40629.6|40681.9|40641.9|40605.1|40565.1|207
1702404600000|2023-12-12 18:10:00|40671.9|40631.9|40709.5|40669.5|40716.8|40676.8|40671.9|40631.9|171
1702404900000|2023-12-12 18:15:00|40706.8|40666.8|40663|40623|40709.5|40669.5|40644.9|40604.9|334
1702405200000|2023-12-12 18:20:00|40665.2|40625.2|40643.3|40603.3|40680.2|40640.2|40616|40576|439
1702405500000|2023-12-12 18:25:00|40638.3|40598.3|40635.5|40595.5|40650.5|40610.5|40618.3|40578.3|160
1702405800000|2023-12-12 18:30:00|40633.2|40593.2|40605.8|40565.8|40645.9|40605.9|40583.6|40543.6|299
1702406100000|2023-12-12 18:35:00|40608.1|40568.1|40622.6|40582.6|40637.1|40597.1|40588|40548|600
1702406400000|2023-12-12 18:40:00|40624.8|40584.8|40654.7|40614.7|40667.5|40627.5|40624.8|40584.8|143
1702406700000|2023-12-12 18:45:00|40657|40617|40639.6|40599.6|40687|40647|40622.4|40582.4|319
1702407000000|2023-12-12 18:50:00|40636.9|40596.9|40624.5|40584.5|40656.9|40616.9|40607.3|40567.3|320
1702407300000|2023-12-12 18:55:00|40627.2|40587.2|40639.4|40599.4|40656.7|40616.7|40592.2|40552.2|348
1702407600000|2023-12-12 19:00:00|40642.1|40602.1|40651.6|40611.6|40666.6|40626.6|40614.8|40574.8|315
1702407900000|2023-12-12 19:05:00|40656.6|40616.6|40601.9|40561.9|40661.6|40621.6|40601.9|40561.9|724
1702408200000|2023-12-12 19:10:00|40604.2|40564.2|40590.9|40550.9|40625.6|40585.6|40551|40511|2388
1702408500000|2023-12-12 19:15:00|40593.2|40553.2|40565.8|40525.8|40600.9|40560.9|40529.1|40489.1|590
1702429200000|2023-12-13 01:00:00|40512.7|40472.7|40114.7|40074.7|40513.2|40473.2|40055.3|40015.3|1171
1702429500000|2023-12-13 01:05:00|40117.5|40077.5|40038.5|39998.5|40117.5|40077.5|40028|39988|323
1702429800000|2023-12-13 01:10:00|40035.7|39995.7|39953.9|39913.9|40037.9|39997.9|39877.9|39837.9|252
1702430100000|2023-12-13 01:15:00|39956.1|39916.1|39990.5|39950.5|40005.5|39965.5|39931.6|39891.6|105
1702430400000|2023-12-13 01:20:00|39998.3|39958.3|40001.5|39961.5|40036.5|39996.5|39973.2|39933.2|111
1702430700000|2023-12-13 01:25:00|40016.5|39976.5|40018.1|39978.1|40050.9|40010.9|39990.8|39950.8|116
1702431000000|2023-12-13 01:30:00|40025.8|39985.8|40045.7|40005.7|40051.3|40011.3|39996.3|39956.3|71
1702431300000|2023-12-13 01:35:00|40043.5|40003.5|40043.4|40003.4|40069|40029|40023.4|39983.4|46
1702431600000|2023-12-13 01:40:00|40046.2|40006.2|40066.1|40026.1|40073.3|40033.3|40031.2|39991.2|50
1702431900000|2023-12-13 01:45:00|40063.3|40023.3|40053.7|40013.7|40068.3|40028.3|40026|39986|34
1702432200000|2023-12-13 01:50:00|40056|40016|40050.3|40010.3|40078.2|40038.2|40047.6|40007.6|42
1702432500000|2023-12-13 01:55:00|40053.1|40013.1|40082.5|40042.5|40082.5|40042.5|40053.1|40013.1|33
1702432800000|2023-12-13 02:00:00|40079.7|40039.7|40077.4|40037.4|40084.7|40044.7|40067.4|40027.4|62
1702433100000|2023-12-13 02:05:00|40075.1|40035.1|40055|40015|40075.1|40035.1|40052.8|40012.8|12
1702433400000|2023-12-13 02:10:00|40057.8|40017.8|40052.7|40012.7|40060|40020|40030.5|39990.5|18
1702433700000|2023-12-13 02:15:00|40049.9|40009.9|40057.6|40017.6|40057.6|40017.6|40032.7|39992.7|13
1702434000000|2023-12-13 02:20:00|40055.4|40015.4|40042.5|40002.5|40055.4|40015.4|40027.6|39987.6|14
1702434300000|2023-12-13 02:25:00|40045.3|40005.3|40077.4|40037.4|40079.7|40039.7|40045.3|40005.3|20
1702434600000|2023-12-13 02:30:00|40090.2|40050.2|40105.1|40065.1|40115.1|40075.1|40085.2|40045.2|16
1702434900000|2023-12-13 02:35:00|40100.1|40060.1|40090|40050|40112.8|40072.8|40090|40050|12
1702435200000|2023-12-13 02:40:00|40095|40055|40062.7|40022.7|40100.5|40060.5|40052.1|40012.1|129
1702435500000|2023-12-13 02:45:00|40059.9|40019.9|40087.6|40047.6|40089.9|40049.9|40057.7|40017.7|34
1702435800000|2023-12-13 02:50:00|40082.6|40042.6|40067.5|40027.5|40092.6|40052.6|40067.5|40027.5|13
1702436100000|2023-12-13 02:55:00|40070.3|40030.3|40035.2|39995.2|40075.3|40035.3|40035.2|39995.2|21
1702436400000|2023-12-13 03:00:00|40038|39998|40020.1|39980.1|40052.9|40012.9|40017.3|39977.3|38
1702436700000|2023-12-13 03:05:00|40022.9|39982.9|40068.4|40028.4|40072.8|40032.8|40022.9|39982.9|36
1702437000000|2023-12-13 03:10:00|40058.4|40018.4|40058.3|40018.3|40073.3|40033.3|40053.3|40013.3|35
1702437300000|2023-12-13 03:15:00|40048.3|40008.3|40063.2|40023.2|40063.2|40023.2|40033.2|39993.2|17
1702437600000|2023-12-13 03:20:00|40060.4|40020.4|40075.3|40035.3|40090.4|40050.4|40058.2|40018.2|48
1702437900000|2023-12-13 03:25:00|40077.5|40037.5|40081.3|40041.3|40166.9|40126.9|40077.5|40037.5|213
1702438200000|2023-12-13 03:30:00|40083.5|40043.5|40090.1|40050.1|40105.7|40065.7|40075.7|40035.7|10
1702438500000|2023-12-13 03:35:00|40100.1|40060.1|40070|40030|40100.1|40060.1|40057.2|40017.2|8
1702438800000|2023-12-13 03:40:00|40072.7|40032.7|40082.7|40042.7|40087.7|40047.7|40070|40030|6
1702439100000|2023-12-13 03:45:00|40079.9|40039.9|40052.6|40012.6|40079.9|40039.9|40042.6|40002.6|22
1702439400000|2023-12-13 03:50:00|40057.6|40017.6|40062.5|40022.5|40068.1|40028.1|40047.5|40007.5|16
1702439700000|2023-12-13 03:55:00|40059.7|40019.7|40049.6|40009.6|40067.5|40027.5|40049.6|40009.6|5
1702440000000|2023-12-13 04:00:00|40046.8|40006.8|40053.9|40013.9|40056.7|40016.7|40046.8|40006.8|0
1702440300000|2023-12-13 04:05:00|40059.5|40019.5|40043.8|40003.8|40059.5|40019.5|40033.9|39993.9|3
1702440600000|2023-12-13 04:10:00|40061.6|40021.6|40043.7|40003.7|40061.6|40021.6|40043.7|40003.7|9
1702440900000|2023-12-13 04:15:00|40041.5|40001.5|40038.6|39998.6|40048.7|40008.7|40038.6|39998.6|2
1702441200000|2023-12-13 04:20:00|40036.4|39996.4|40031.3|39991.3|40036.4|39996.4|40031.3|39991.3|1
1702441500000|2023-12-13 04:25:00|40034.1|39994.1|40036.2|39996.2|40036.3|39996.3|40034.1|39994.1|5
1702441800000|2023-12-13 04:30:00|40039|39999|40041.2|40001.2|40041.2|40001.2|40033.9|39993.9|6
1702442100000|2023-12-13 04:35:00|40041.1|40001.1|40043.9|40003.9|40053.9|40013.9|40038.9|39998.9|13
1702442400000|2023-12-13 04:40:00|40043.8|40003.8|40041.5|40001.5|40048.8|40008.8|40036.6|39996.6|9
1702442700000|2023-12-13 04:45:00|40038.8|39998.8|40060.9|40020.9|40083.1|40043.1|40030.9|39990.9|45
1702443000000|2023-12-13 04:50:00|40068.1|40028.1|40070.8|40030.8|40070.8|40030.8|40065.8|40025.8|11
1702443300000|2023-12-13 04:55:00|40068|40028|40070.7|40030.7|40070.7|40030.7|40065.7|40025.7|2
1702443600000|2023-12-13 05:00:00|40065.7|40025.7|40065.6|40025.6|40070.7|40030.7|40060.6|40020.6|4
1702443900000|2023-12-13 05:05:00|40065.5|40025.5|40060.5|40020.5|40068.3|40028.3|40060.5|40020.5|3
1702444200000|2023-12-13 05:10:00|40063.3|40023.3|40079.8|40039.8|40082.6|40042.6|40063.3|40023.3|15
1702444500000|2023-12-13 05:15:00|40082.6|40042.6|40095.3|40055.3|40105.3|40065.3|40082|40042|4
1702444800000|2023-12-13 05:20:00|40093.1|40053.1|40078|40038|40100.3|40060.3|40078|40038|12
1702445100000|2023-12-13 05:25:00|40080.2|40040.2|40092.9|40052.9|40095.7|40055.7|40078|40038|11
1702445400000|2023-12-13 05:30:00|40095.7|40055.7|40050.6|40010.6|40102.9|40062.9|40050.6|40010.6|27
1702445700000|2023-12-13 05:35:00|40055.6|40015.6|40062.7|40022.7|40065.6|40025.6|40050.6|40010.6|22
1702446000000|2023-12-13 05:40:00|40068.3|40028.3|40094.2|40054.2|40099.2|40059.2|40053.3|40013.3|83
1702446300000|2023-12-13 05:45:00|40091.4|40051.4|40099.1|40059.1|40099.1|40059.1|40079.2|40039.2|37
1702446600000|2023-12-13 05:50:00|40096.9|40056.9|40101.2|40061.2|40103.5|40063.5|40094.1|40054.1|4
1702446900000|2023-12-13 05:55:00|40093.4|40053.4|40083.3|40043.3|40093.4|40053.4|40068.4|40028.4|16
1702447200000|2023-12-13 06:00:00|40081.1|40041.1|40088.2|40048.2|40101.1|40061.1|40078.3|40038.3|13
1702447500000|2023-12-13 06:05:00|40086|40046|40088.1|40048.1|40098.2|40058.2|40071|40031|21
1702447800000|2023-12-13 06:10:00|40090.9|40050.9|40088|40048|40093.1|40053.1|40078|40038|19
1702448100000|2023-12-13 06:15:00|40085.2|40045.2|40080.1|40040.1|40098|40058|40078|40038|4
1702448400000|2023-12-13 06:20:00|40082.9|40042.9|40075|40035|40085.1|40045.1|40062.9|40022.9|5
1702448700000|2023-12-13 06:25:00|40072.8|40032.8|40089.9|40049.9|40100|40060|40062.8|40022.8|11
1702449000000|2023-12-13 06:30:00|40084.9|40044.9|40069.8|40029.8|40087.7|40047.7|40069.8|40029.8|22
1702449300000|2023-12-13 06:35:00|40072.6|40032.6|40067.5|40027.5|40072.6|40032.6|40062.6|40022.6|2
1702449600000|2023-12-13 06:40:00|40070.3|40030.3|40065.3|40025.3|40075.3|40035.3|40060.3|40020.3|16
1702449900000|2023-12-13 06:45:00|40058.1|40018.1|40050.8|40010.8|40058.1|40018.1|40035.8|39995.8|12
1702450200000|2023-12-13 06:50:00|40053.6|40013.6|40037.9|39997.9|40055.7|40015.7|40037.9|39997.9|14
1702450500000|2023-12-13 06:55:00|40035.7|39995.7|40025.6|39985.6|40042.8|40002.8|40025.6|39985.6|13
1702450800000|2023-12-13 07:00:00|40022.8|39982.8|40025.5|39985.5|40030.6|39990.6|40022.8|39982.8|16
1702451100000|2023-12-13 07:05:00|40028.3|39988.3|40008.2|39968.2|40035.5|39995.5|40008.2|39968.2|18
1702451400000|2023-12-13 07:10:00|40013.8|39973.8|39968.1|39928.1|40021|39981|39955.3|39915.3|52
1702451700000|2023-12-13 07:15:00|39963.1|39923.1|39960.2|39920.2|39968.1|39928.1|39958.1|39918.1|16
1702452000000|2023-12-13 07:20:00|39955.2|39915.2|39952.3|39912.3|39962.4|39922.4|39949.5|39909.5|5
1702452300000|2023-12-13 07:25:00|39949.5|39909.5|39917.2|39877.2|39949.5|39909.5|39907.2|39867.2|35
1702452600000|2023-12-13 07:30:00|39920|39880|39932.1|39892.1|39944.9|39904.9|39909.4|39869.4|28
1702452900000|2023-12-13 07:35:00|39926.5|39886.5|39949.2|39909.2|39952|39912|39926.5|39886.5|24
1702453200000|2023-12-13 07:40:00|39946.4|39906.4|39931.3|39891.3|39949.1|39909.1|39928.5|39888.5|19
1702453500000|2023-12-13 07:45:00|39936.3|39896.3|39926.8|39886.8|39949.1|39909.1|39916.8|39876.8|37
1702453800000|2023-12-13 07:50:00|39921.8|39881.8|39946.1|39906.1|39953.3|39913.3|39919|39879|42
1702454100000|2023-12-13 07:55:00|39943.3|39903.3|39913.8|39873.8|39948.2|39908.2|39913.8|39873.8|26
1702454400000|2023-12-13 08:00:00|39906|39866|39908.1|39868.1|39918.1|39878.1|39896|39856|26
1702454700000|2023-12-13 08:05:00|39905.3|39865.3|39930.8|39890.8|39938|39898|39903.1|39863.1|38
1702455000000|2023-12-13 08:10:00|39935.8|39895.8|39915.7|39875.7|39935.8|39895.8|39900.7|39860.7|26
1702455300000|2023-12-13 08:15:00|39917.9|39877.9|39923.4|39883.4|39935.6|39895.6|39915.6|39875.6|151
1702455600000|2023-12-13 08:20:00|39928.4|39888.4|39955.5|39915.5|39958.3|39918.3|39921.2|39881.2|42
1702455900000|2023-12-13 08:25:00|39952.7|39912.7|39903.2|39863.2|39952.7|39912.7|39903.2|39863.2|52
1702456200000|2023-12-13 08:30:00|39878.9|39838.9|39897.5|39857.5|39905.4|39865.4|39841|39801|131
1702456500000|2023-12-13 08:35:00|39899.7|39859.7|39883|39843|39916.8|39876.8|39883|39843|32
1702456800000|2023-12-13 08:40:00|39888|39848|39868.6|39828.6|39897.9|39857.9|39855.2|39815.2|75
1702457100000|2023-12-13 08:45:00|39866.4|39826.4|39856.3|39816.3|39871.3|39831.3|39846.3|39806.3|36
1702457400000|2023-12-13 08:50:00|39854.1|39814.1|39872.7|39832.7|39877.8|39837.8|39851.9|39811.9|56
1702457700000|2023-12-13 08:55:00|39879.9|39839.9|39904.8|39864.8|39907.6|39867.6|39870.5|39830.5|60
1702458000000|2023-12-13 09:00:00|39912.6|39872.6|39894.7|39854.7|39927.6|39887.6|39894.7|39854.7|36
1702458300000|2023-12-13 09:05:00|39890.4|39850.4|39878.1|39838.1|39890.4|39850.4|39870.3|39830.3|52
1702458600000|2023-12-13 09:10:00|39873.1|39833.1|39848|39808|39875.3|39835.3|39845.2|39805.2|23
1702458900000|2023-12-13 09:15:00|39845.2|39805.2|39814.2|39774.2|39848|39808|39806.4|39766.4|120
1702459200000|2023-12-13 09:20:00|39819.2|39779.2|39819.1|39779.1|39824.2|39784.2|39793.5|39753.5|76
1702459500000|2023-12-13 09:25:00|39816.3|39776.3|39814|39774|39838.4|39798.4|39803.4|39763.4|50
1702459800000|2023-12-13 09:30:00|39811.2|39771.2|39821.1|39781.1|39836.1|39796.1|39809|39769|14
1702460100000|2023-12-13 09:35:00|39811.1|39771.1|39811|39771|39816|39776|39788.2|39748.2|51
1702460400000|2023-12-13 09:40:00|39808.8|39768.8|39795.9|39755.9|39821|39781|39788.8|39748.8|164
1702460700000|2023-12-13 09:45:00|39793.1|39753.1|39766.5|39726.5|39795.9|39755.9|39749.3|39709.3|78
1702461000000|2023-12-13 09:50:00|39758|39718|39790.7|39750.7|39805.7|39765.7|39758|39718|106
1702461300000|2023-12-13 09:55:00|39788.5|39748.5|39811.3|39771.3|39816.3|39776.3|39786.4|39746.4|48
1702461600000|2023-12-13 10:00:00|39808.5|39768.5|39786.9|39746.9|39808.5|39768.5|39776.9|39736.9|71
1702461900000|2023-12-13 10:05:00|39784|39744|39789.6|39749.6|39801.8|39761.8|39779.6|39739.6|51
1702462200000|2023-12-13 10:10:00|39791.7|39751.7|39788.8|39748.8|39793.8|39753.8|39781.7|39741.7|26
1702462500000|2023-12-13 10:15:00|39793.8|39753.8|39789.4|39749.4|39801.6|39761.6|39781.6|39741.6|34
1702462800000|2023-12-13 10:20:00|39791.6|39751.6|39783.7|39743.7|39791.6|39751.6|39776.5|39736.5|23
1702463100000|2023-12-13 10:25:00|39786.5|39746.5|39791.4|39751.4|39791.4|39751.4|39779.3|39739.3|27
1702463400000|2023-12-13 10:30:00|39794.2|39754.2|39809.1|39769.1|39811.3|39771.3|39794.2|39754.2|19
1702463700000|2023-12-13 10:35:00|39811.3|39771.3|39776.2|39736.2|39812|39772|39776.2|39736.2|52
1702464000000|2023-12-13 10:40:00|39774|39734|39781.8|39741.8|39799|39759|39774|39734|39
1702464300000|2023-12-13 10:45:00|39779|39739|39779.7|39739.7|39793.2|39753.2|39768.2|39728.2|175
1702464600000|2023-12-13 10:50:00|39776.8|39736.8|39809.6|39769.6|39811.8|39771.8|39774.7|39734.7|77
1702464900000|2023-12-13 10:55:00|39806.8|39766.8|39823.8|39783.8|39836.7|39796.7|39797.4|39757.4|139
1702465200000|2023-12-13 11:00:00|39826|39786|39853.7|39813.7|39870.9|39830.9|39826|39786|61
1702465500000|2023-12-13 11:05:00|39851.6|39811.6|39859.3|39819.3|39863.7|39823.7|39841.5|39801.5|38
1702465800000|2023-12-13 11:10:00|39856.5|39816.5|39871.4|39831.4|39880|39840|39836.4|39796.4|99
1702466100000|2023-12-13 11:15:00|39868.5|39828.5|39839.1|39799.1|39873.5|39833.5|39839.1|39799.1|36
1702466400000|2023-12-13 11:20:00|39849.1|39809.1|39902|39862|39937.7|39897.7|39844.1|39804.1|175
1702466700000|2023-12-13 11:25:00|39904.8|39864.8|39905.4|39865.4|39921.9|39881.9|39879.8|39839.8|75
1702467000000|2023-12-13 11:30:00|39908.2|39868.2|39885.3|39845.3|39936.2|39896.2|39885.3|39845.3|52
1702467300000|2023-12-13 11:35:00|39880.3|39840.3|39863.7|39823.7|39880.3|39840.3|39850.9|39810.9|54
1702467600000|2023-12-13 11:40:00|39858.7|39818.7|39822.2|39782.2|39858.7|39818.7|39816.5|39776.5|60
1702467900000|2023-12-13 11:45:00|39819.3|39779.3|39842.1|39802.1|39846.4|39806.4|39816.5|39776.5|19
1702468200000|2023-12-13 11:50:00|39839.2|39799.2|39878.5|39838.5|39880.6|39840.6|39832.1|39792.1|65
1702468500000|2023-12-13 11:55:00|39875.6|39835.6|39863.4|39823.4|39885.6|39845.6|39863.4|39823.4|40
1702468800000|2023-12-13 12:00:00|39866.2|39826.2|39877.6|39837.6|39889.8|39849.8|39861.2|39821.2|46
1702469100000|2023-12-13 12:05:00|39880.4|39840.4|39846.7|39806.7|39880.4|39840.4|39835.4|39795.4|20
1702469400000|2023-12-13 12:10:00|39853.9|39813.9|39875.9|39835.9|39875.9|39835.9|39848.8|39808.8|19
1702469700000|2023-12-13 12:15:00|39873.8|39833.8|39913.7|39873.7|39936.6|39896.6|39873.8|39833.8|52
1702470000000|2023-12-13 12:20:00|39911.5|39871.5|39913.6|39873.6|39921.5|39881.5|39903.6|39863.6|32
1702470300000|2023-12-13 12:25:00|39918.6|39878.6|39905.7|39865.7|39923.6|39883.6|39885.7|39845.7|33
1702470600000|2023-12-13 12:30:00|39910.7|39870.7|39937.7|39897.7|39945.6|39905.6|39898.4|39858.4|34
1702470900000|2023-12-13 12:35:00|39935.6|39895.6|39949.8|39909.8|39954.8|39914.8|39932.7|39892.7|51
1702471200000|2023-12-13 12:40:00|39954.8|39914.8|39934.7|39894.7|39969|39929|39931.8|39891.8|108
1702471500000|2023-12-13 12:45:00|39937.5|39897.5|39939.6|39899.6|39949.6|39909.6|39921.8|39881.8|55
1702471800000|2023-12-13 12:50:00|39937.4|39897.4|39944.5|39904.5|39964.5|39924.5|39932.3|39892.3|42
1702472100000|2023-12-13 12:55:00|39934.5|39894.5|39925.1|39885.1|39934.5|39894.5|39913|39873|35
1702472400000|2023-12-13 13:00:00|39922.2|39882.2|39906.4|39866.4|39943.7|39903.7|39886.5|39846.5|168
1702472700000|2023-12-13 13:05:00|39904.3|39864.3|39921.3|39881.3|39931.4|39891.4|39890.7|39850.7|73
1702473000000|2023-12-13 13:10:00|39919.2|39879.2|39906.3|39866.3|39929.2|39889.2|39889.2|39849.2|62
1702473300000|2023-12-13 13:15:00|39906.2|39866.2|39884.7|39844.7|39953.4|39913.4|39874.7|39834.7|134
1702473600000|2023-12-13 13:20:00|39881.9|39841.9|39874.6|39834.6|39901.8|39861.8|39864.6|39824.6|43
1702473900000|2023-12-13 13:25:00|39871.8|39831.8|39876.7|39836.7|39894.5|39854.5|39864.6|39824.6|46
1702474200000|2023-12-13 13:30:00|39874.5|39834.5|39920.9|39880.9|39923|39883|39874.5|39834.5|56
1702474500000|2023-12-13 13:35:00|39923|39883|39870.8|39830.8|39923|39883|39863.6|39823.6|31
1702474800000|2023-12-13 13:40:00|39868.6|39828.6|39878.5|39838.5|39903.6|39863.6|39858.6|39818.6|102
1702477800000|2023-12-13 14:30:00|39884.8|39844.8|39610.5|39570.5|39887|39847|39588.3|39548.3|2326
1702478100000|2023-12-13 14:35:00|39607.6|39567.6|39755.3|39715.3|39755.3|39715.3|39605.4|39565.4|1482
1702478400000|2023-12-13 14:40:00|39752.4|39712.4|39768|39728|39788.1|39748.1|39644.6|39604.6|534
1702478700000|2023-12-13 14:45:00|39760.9|39720.9|39744.4|39704.4|39765.2|39725.2|39662.3|39622.3|690
1702479000000|2023-12-13 14:50:00|39739.4|39699.4|39769.3|39729.3|39772.2|39732.2|39699.4|39659.4|387
1702479300000|2023-12-13 14:55:00|39772.2|39732.2|39814.9|39774.9|39929.2|39889.2|39772.2|39732.2|677
1702479600000|2023-12-13 15:00:00|39817.1|39777.1|39762|39722|39819.9|39779.9|39684.9|39644.9|534
1702479900000|2023-12-13 15:05:00|39759.8|39719.8|39816.9|39776.9|39831.9|39791.9|39703.4|39663.4|348
1702480200000|2023-12-13 15:10:00|39819.7|39779.7|39761.1|39721.1|39841.8|39801.8|39739.6|39699.6|378
1702480500000|2023-12-13 15:15:00|39758.2|39718.2|39683.1|39643.1|39758.2|39718.2|39646|39606|503
1702480800000|2023-12-13 15:20:00|39681|39641|39735.2|39695.2|39745.2|39705.2|39676|39636|384
1702481100000|2023-12-13 15:25:00|39740.2|39700.2|39825.1|39785.1|39845.1|39805.1|39715.2|39675.2|226
1702481400000|2023-12-13 15:30:00|39822.9|39782.9|39757.8|39717.8|39822.9|39782.9|39735|39695|316
1702481700000|2023-12-13 15:35:00|39752.8|39712.8|39691.4|39651.4|39780.7|39740.7|39691.4|39651.4|935
1702482000000|2023-12-13 15:40:00|39682.1|39642.1|39627|39587|39694.2|39654.2|39619.9|39579.9|849
1702482300000|2023-12-13 15:45:00|39624.9|39584.9|39604.8|39564.8|39627|39587|39589.8|39549.8|749
1702482600000|2023-12-13 15:50:00|39601.9|39561.9|39399.7|39359.7|39606.9|39566.9|39370.5|39330.5|1336
1702482900000|2023-12-13 15:55:00|39396.8|39356.8|39388.2|39348.2|39449.7|39409.7|39383.2|39343.2|622
1702483200000|2023-12-13 16:00:00|39385.4|39345.4|39442.4|39402.4|39442.4|39402.4|39372.4|39332.4|532
1702483500000|2023-12-13 16:05:00|39434.5|39394.5|39517.3|39477.3|39539.5|39499.5|39432.4|39392.4|368
1702483800000|2023-12-13 16:10:00|39524.4|39484.4|39553|39513|39579.4|39539.4|39488|39448|504
1702484100000|2023-12-13 16:15:00|39548|39508|39612.1|39572.1|39634.3|39594.3|39525.1|39485.1|426
1702484400000|2023-12-13 16:20:00|39604.2|39564.2|39794|39754|39794|39754|39592.1|39552.1|884
1702484700000|2023-12-13 16:25:00|39796.1|39756.1|39786|39746|39830.3|39790.3|39699|39659|599
1702485000000|2023-12-13 16:30:00|39791|39751|39789.6|39749.6|39801.7|39761.7|39764.6|39724.6|248
1702485300000|2023-12-13 16:35:00|39791.7|39751.7|39867.2|39827.2|39911.5|39871.5|39786.7|39746.7|553
1702485600000|2023-12-13 16:40:00|39847.2|39807.2|39903.5|39863.5|39930.6|39890.6|39802.9|39762.9|489
1702485900000|2023-12-13 16:45:00|39905.6|39865.6|39858.4|39818.4|39940.5|39900.5|39855.5|39815.5|346
1702486200000|2023-12-13 16:50:00|39855.5|39815.5|39958.1|39918.1|39973.9|39933.9|39838.3|39798.3|460
1702486500000|2023-12-13 16:55:00|39953.1|39913.1|39983|39943|40000.9|39960.9|39928|39888|373
1702486800000|2023-12-13 17:00:00|39988|39948|39994.2|39954.2|40008|39968|39870.8|39830.8|745
1702487100000|2023-12-13 17:05:00|39996.4|39956.4|39987.6|39947.6|40022.6|39982.6|39936.3|39896.3|649
1702487400000|2023-12-13 17:10:00|39989.7|39949.7|40096.7|40056.7|40096.7|40056.7|39945.5|39905.5|523
1702487700000|2023-12-13 17:15:00|40083.9|40043.9|40115.9|40075.9|40144.5|40104.5|40048.2|40008.2|770
1702488000000|2023-12-13 17:20:00|40120.9|40080.9|39878.2|39838.2|40133|40093|39863.2|39823.2|590
1702488300000|2023-12-13 17:25:00|39873.2|39833.2|39859.5|39819.5|39898.2|39858.2|39806|39766|480
1702488600000|2023-12-13 17:30:00|39856.6|39816.6|39856.5|39816.5|39864.4|39824.4|39793.1|39753.1|356
1702488900000|2023-12-13 17:35:00|39854.4|39814.4|39813.7|39773.7|39854.4|39814.4|39788.7|39748.7|260
1702489200000|2023-12-13 17:40:00|39810.8|39770.8|39712.2|39672.2|39828.7|39788.7|39694.4|39654.4|538
1702489500000|2023-12-13 17:45:00|39702.2|39662.2|39696.4|39656.4|39724.4|39684.4|39664.3|39624.3|346
1702489800000|2023-12-13 17:50:00|39699.3|39659.3|39706.3|39666.3|39708.4|39668.4|39668.4|39628.4|159
1702490100000|2023-12-13 17:55:00|39701.3|39661.3|39777.5|39737.5|39780.4|39740.4|39701.2|39661.2|388
1702490400000|2023-12-13 18:00:00|39774.6|39734.6|39886.6|39846.6|39889.5|39849.5|39765.4|39725.4|305
1702490700000|2023-12-13 18:05:00|39889.5|39849.5|39826|39786|39896.6|39856.6|39805.2|39765.2|322
1702491000000|2023-12-13 18:10:00|39823.9|39783.9|39718|39678|39838.1|39798.1|39695.9|39655.9|304
1702491300000|2023-12-13 18:15:00|39715.1|39675.1|39770.8|39730.8|39775.8|39735.8|39698|39658|163
1702491600000|2023-12-13 18:20:00|39767.9|39727.9|39812.8|39772.8|39817.8|39777.8|39743.6|39703.6|347
1702491900000|2023-12-13 18:25:00|39815.7|39775.7|39765.6|39725.6|39830.6|39790.6|39760.6|39720.6|204
1702492200000|2023-12-13 18:30:00|39767.7|39727.7|39775.5|39735.5|39787.6|39747.6|39743.4|39703.4|152
1702492500000|2023-12-13 18:35:00|39777.6|39737.6|39821.7|39781.7|39840.9|39800.9|39751.2|39711.2|562
1702492800000|2023-12-13 18:40:00|39816.7|39776.7|39773.1|39733.1|39831.7|39791.7|39751.1|39711.1|190
1702493100000|2023-12-13 18:45:00|39771|39731|39678.8|39638.8|39773.1|39733.1|39678.8|39638.8|273
1702493400000|2023-12-13 18:50:00|39673|39633|39628.7|39588.7|39673|39633|39614.5|39574.5|361
1702493700000|2023-12-13 18:55:00|39623.7|39583.7|39618.6|39578.6|39638.6|39598.6|39594.5|39554.5|314
1702494000000|2023-12-13 19:00:00|39609.4|39569.4|39693.5|39653.5|39693.5|39653.5|39598.6|39558.6|620
1702494300000|2023-12-13 19:05:00|39691.4|39651.4|39745|39705|39752.1|39712.1|39661.4|39621.4|631
1702494600000|2023-12-13 19:10:00|39750|39710|39748|39708|39784.7|39744.7|39726.3|39686.3|2328
1702494900000|2023-12-13 19:15:00|39745.9|39705.9|39837.4|39797.4|39839.5|39799.5|39711.7|39671.7|590
1702515600000|2023-12-14 01:00:00|39999.6|39959.6|39966.6|39926.6|40103.7|40063.7|39912.6|39872.6|131
1702515900000|2023-12-14 01:05:00|39971.6|39931.6|39938.6|39898.6|39971.6|39931.6|39854.5|39814.5|92
1702516200000|2023-12-14 01:10:00|39938.5|39898.5|39960.5|39920.5|39963.4|39923.4|39923.5|39883.5|18
1702516500000|2023-12-14 01:15:00|39963.4|39923.4|39998.3|39958.3|40008.4|39968.4|39956.4|39916.4|13
1702516800000|2023-12-14 01:20:00|39995.4|39955.4|39923.2|39883.2|39998.3|39958.3|39923.2|39883.2|27
1702517100000|2023-12-14 01:25:00|39916.2|39876.2|39794|39754|39920.3|39880.3|39791.1|39751.1|46
1702517400000|2023-12-14 01:30:00|39799|39759|39811|39771|39838.1|39798.1|39794|39754|9
1702517700000|2023-12-14 01:35:00|39813.9|39773.9|39820|39780|39855.9|39815.9|39810.9|39770.9|13
1702518000000|2023-12-14 01:40:00|39822.9|39782.9|39834.9|39794.9|39834.9|39794.9|39812.9|39772.9|2
1702518300000|2023-12-14 01:45:00|39844.9|39804.9|39864.8|39824.8|39879.9|39839.9|39844.9|39804.9|12
1702518600000|2023-12-14 01:50:00|39857.7|39817.7|39849.7|39809.7|39871.8|39831.8|39847.6|39807.6|7
1702518900000|2023-12-14 01:55:00|39851.7|39811.7|39889.6|39849.6|39896.6|39856.6|39847.6|39807.6|8
1702519200000|2023-12-14 02:00:00|39887.5|39847.5|39861.5|39821.5|39894.6|39854.6|39857.4|39817.4|4
1702519500000|2023-12-14 02:05:00|39864.5|39824.5|39889.4|39849.4|39892.3|39852.3|39861.5|39821.5|2
1702519800000|2023-12-14 02:10:00|39894.4|39854.4|39874.2|39834.2|39894.4|39854.4|39861.3|39821.3|7
1702520100000|2023-12-14 02:15:00|39871.3|39831.3|39857.1|39817.1|39876.3|39836.3|39852.1|39812.1|13
1702520400000|2023-12-14 02:20:00|39854.1|39814.1|39852|39812|39862.1|39822.1|39842|39802|1
1702520700000|2023-12-14 02:25:00|39854|39814|39816.9|39776.9|39854|39814|39811.9|39771.9|9
1702521000000|2023-12-14 02:30:00|39818.9|39778.9|39816.8|39776.8|39821.9|39781.9|39808.9|39768.9|6
1702521300000|2023-12-14 02:35:00|39821.8|39781.8|39804.6|39764.6|39821.8|39781.8|39796.7|39756.7|24
1702521600000|2023-12-14 02:40:00|39807.6|39767.6|39779.5|39739.5|39807.6|39767.6|39769.6|39729.6|5
1702521900000|2023-12-14 02:45:00|39776.6|39736.6|39774.4|39734.4|39786.6|39746.6|39769.4|39729.4|6
1702522200000|2023-12-14 02:50:00|39776.5|39736.5|39786.4|39746.4|39789.4|39749.4|39776.4|39736.4|1
1702522500000|2023-12-14 02:55:00|39781.4|39741.4|39789.2|39749.2|39789.2|39749.2|39773.4|39733.4|0
1702522800000|2023-12-14 03:00:00|39787.1|39747.1|39769.1|39729.1|39789.2|39749.2|39769.1|39729.1|6
1702523100000|2023-12-14 03:05:00|39766.1|39726.1|39781|39741|39781.1|39741.1|39766.1|39726.1|2
1702523400000|2023-12-14 03:10:00|39778.1|39738.1|39780.9|39740.9|39780.9|39740.9|39771|39731|1
1702523700000|2023-12-14 03:15:00|39778|39738|39782.9|39742.9|39782.9|39742.9|39772.9|39732.9|2
1702524000000|2023-12-14 03:20:00|39780.8|39740.8|39769.8|39729.8|39806.7|39766.7|39764.9|39724.9|19
1702524300000|2023-12-14 03:25:00|39772.8|39732.8|39772.7|39732.7|39777.7|39737.7|39767.8|39727.8|1
1702524600000|2023-12-14 03:30:00|39769.7|39729.7|39777.6|39737.6|39779.7|39739.7|39769.7|39729.7|4
1702524900000|2023-12-14 03:35:00|39774.6|39734.6|39779.5|39739.5|39779.6|39739.6|39769.6|39729.6|2
1702525200000|2023-12-14 03:40:00|39764.5|39724.5|39762.4|39722.4|39775.4|39735.4|39759.5|39719.5|18
1702525500000|2023-12-14 03:45:00|39760.3|39720.3|39754.3|39714.3|39762.3|39722.3|39754.3|39714.3|2
1702525800000|2023-12-14 03:50:00|39754.2|39714.2|39748.3|39708.3|39754.2|39714.2|39748.3|39708.3|41
1702526100000|2023-12-14 03:55:00|39748.2|39708.2|39751.1|39711.1|39751.1|39711.1|39748.2|39708.2|9
1702526400000|2023-12-14 04:00:00|39754.1|39714.1|39751|39711|39754.1|39714.1|39748.1|39708.1|2
1702526700000|2023-12-14 04:05:00|39758|39718|39758|39718|39768|39728|39755.9|39715.9|3
1702527000000|2023-12-14 04:10:00|39765.9|39725.9|39765.8|39725.8|39765.9|39725.9|39760.9|39720.9|2
1702527300000|2023-12-14 04:15:00|39777.8|39737.8|39760.7|39720.7|39777.8|39737.8|39757.8|39717.8|2
1702527600000|2023-12-14 04:20:00|39763.6|39723.6|39760.6|39720.6|39765.7|39725.7|39760.6|39720.6|3
1702527900000|2023-12-14 04:25:00|39766.5|39726.5|39796.4|39756.4|39799.4|39759.4|39765.6|39725.6|20
1702528200000|2023-12-14 04:30:00|39799.4|39759.4|39791.3|39751.3|39799.4|39759.4|39789.3|39749.3|10
1702528500000|2023-12-14 04:35:00|39793.3|39753.3|39773.2|39733.2|39796.3|39756.3|39773.2|39733.2|4
1702528800000|2023-12-14 04:40:00|39776.2|39736.2|39768.1|39728.1|39776.2|39736.2|39768.1|39728.1|1
1702529100000|2023-12-14 04:45:00|39771.1|39731.1|39791|39751|39799|39759|39771.1|39731.1|3
1702529400000|2023-12-14 04:50:00|39794|39754|39787.9|39747.9|39798.9|39758.9|39787.9|39747.9|1
1702529700000|2023-12-14 04:55:00|39790.9|39750.9|39767.8|39727.8|39790.9|39750.9|39764.9|39724.9|3
1702530000000|2023-12-14 05:00:00|39772.8|39732.8|39767.7|39727.7|39772.8|39732.8|39762.8|39722.8|8
1702530300000|2023-12-14 05:05:00|39753.8|39713.8|39776.7|39736.7|39776.7|39736.7|39746.7|39706.7|5
1702530600000|2023-12-14 05:10:00|39776.6|39736.6|39764.5|39724.5|39779.6|39739.6|39764.5|39724.5|5
1702530900000|2023-12-14 05:15:00|39769.5|39729.5|39762.4|39722.4|39769.5|39729.5|39759.4|39719.4|8
1702531200000|2023-12-14 05:20:00|39759.4|39719.4|39759.3|39719.3|39769.4|39729.4|39759.3|39719.3|0
1702531500000|2023-12-14 05:25:00|39762.3|39722.3|39754.2|39714.2|39762.3|39722.3|39749.2|39709.2|3
1702531800000|2023-12-14 05:30:00|39752.2|39712.2|39742.1|39702.1|39752.2|39712.2|39742.1|39702.1|17
1702532100000|2023-12-14 05:35:00|39752.1|39712.1|39787|39747|39787|39747|39752.1|39712.1|16
1702532400000|2023-12-14 05:40:00|39792|39752|39808.9|39768.9|39819|39779|39792|39752|23
1702532700000|2023-12-14 05:45:00|39811.9|39771.9|39845.8|39805.8|39855.8|39815.8|39808.8|39768.8|32
1702533000000|2023-12-14 05:50:00|39850.8|39810.8|39870.7|39830.7|39885.7|39845.7|39835.8|39795.8|14
1702533300000|2023-12-14 05:55:00|39875.7|39835.7|39870.6|39830.6|39878.7|39838.7|39860.6|39820.6|2
1702533600000|2023-12-14 06:00:00|39873.6|39833.6|39883.5|39843.5|39890.6|39850.6|39855.6|39815.6|7
1702533900000|2023-12-14 06:05:00|39885.5|39845.5|39873.4|39833.4|39890.5|39850.5|39861.4|39821.4|1
1702534200000|2023-12-14 06:10:00|39870.4|39830.4|39875.3|39835.3|39885.3|39845.3|39855.3|39815.3|4
1702534500000|2023-12-14 06:15:00|39871.2|39831.2|39874.2|39834.2|39877.2|39837.2|39855.2|39815.2|12
1702534800000|2023-12-14 06:20:00|39867.2|39827.2|39882.1|39842.1|39882.1|39842.1|39862.1|39822.1|11
1702535100000|2023-12-14 06:25:00|39887.1|39847.1|39862|39822|39887.1|39847.1|39862|39822|9
1702535400000|2023-12-14 06:30:00|39859|39819|39839.9|39799.9|39859|39819|39825|39785|5
1702535700000|2023-12-14 06:35:00|39844.9|39804.9|39817.7|39777.7|39844.9|39804.9|39817.7|39777.7|2
1702536000000|2023-12-14 06:40:00|39814.8|39774.8|39819.7|39779.7|39839.7|39799.7|39812.7|39772.7|3
1702536300000|2023-12-14 06:45:00|39819.6|39779.6|39837.5|39797.5|39842.5|39802.5|39807.6|39767.6|4
1702536600000|2023-12-14 06:50:00|39835.5|39795.5|39839.4|39799.4|39839.4|39799.4|39812.5|39772.5|1
1702536900000|2023-12-14 06:55:00|39834.4|39794.4|39832.3|39792.3|39844.4|39804.4|39817.4|39777.4|7
1702537200000|2023-12-14 07:00:00|39829.3|39789.3|39812.2|39772.2|39837.3|39797.3|39802.3|39762.3|8
1702537500000|2023-12-14 07:05:00|39807.2|39767.2|39827.1|39787.1|39843.1|39803.1|39802.2|39762.2|3
1702537800000|2023-12-14 07:10:00|39829.1|39789.1|39843|39803|39843|39803|39827.1|39787.1|7
1702538100000|2023-12-14 07:15:00|39840|39800|39856.9|39816.9|39861.9|39821.9|39837|39797|13
1702538400000|2023-12-14 07:20:00|39854.9|39814.9|39861.8|39821.8|39863.8|39823.8|39846.8|39806.8|1
1702538700000|2023-12-14 07:25:00|39858.8|39818.8|39850.7|39810.7|39870.7|39830.7|39850.7|39810.7|15
1702539000000|2023-12-14 07:30:00|39855.7|39815.7|39843.6|39803.6|39855.7|39815.7|39843.6|39803.6|5
1702539300000|2023-12-14 07:35:00|39841.6|39801.6|39855.5|39815.5|39870.5|39830.5|39833.6|39793.6|16
1702539600000|2023-12-14 07:40:00|39858.5|39818.5|39823.4|39783.4|39863.5|39823.5|39808.4|39768.4|14
1702539900000|2023-12-14 07:45:00|39826.4|39786.4|39828.3|39788.3|39828.4|39788.4|39813.3|39773.3|2
1702540200000|2023-12-14 07:50:00|39825.3|39785.3|39833.2|39793.2|39838.2|39798.2|39818.2|39778.2|8
1702540500000|2023-12-14 07:55:00|39836.1|39796.1|39821|39781|39838.1|39798.1|39821|39781|3
1702540800000|2023-12-14 08:00:00|39818.1|39778.1|39790.9|39750.9|39821|39781|39787.9|39747.9|3
1702541100000|2023-12-14 08:05:00|39787.9|39747.9|39812.8|39772.8|39812.8|39772.8|39787.9|39747.9|25
1702541400000|2023-12-14 08:10:00|39818.8|39778.8|39841.8|39801.8|39869.8|39829.8|39818.8|39778.8|56
1702541700000|2023-12-14 08:15:00|39841.7|39801.7|39804.6|39764.6|39841.7|39801.7|39804.6|39764.6|11
1702542000000|2023-12-14 08:20:00|39797.6|39757.6|39819.5|39779.5|39826.6|39786.6|39787.6|39747.6|65
1702542300000|2023-12-14 08:25:00|39816.5|39776.5|39841.4|39801.4|39854.4|39814.4|39811.5|39771.5|61
1702542600000|2023-12-14 08:30:00|39846.4|39806.4|39844.3|39804.3|39874.4|39834.4|39829.3|39789.3|33
1702542900000|2023-12-14 08:35:00|39841.3|39801.3|39817.2|39777.2|39847.3|39807.3|39809.2|39769.2|15
1702543200000|2023-12-14 08:40:00|39814.2|39774.2|39780.1|39740.1|39827.2|39787.2|39775.1|39735.1|57
1702543500000|2023-12-14 08:45:00|39782.1|39742.1|39825|39785|39830|39790|39753.1|39713.1|123
1702543800000|2023-12-14 08:50:00|39817|39777|39816.9|39776.9|39829.9|39789.9|39796.9|39756.9|14
1702544100000|2023-12-14 08:55:00|39814.9|39774.9|39786.8|39746.8|39819.8|39779.8|39781.8|39741.8|19
1702544400000|2023-12-14 09:00:00|39784.8|39744.8|39794.7|39754.7|39804.7|39764.7|39776.7|39736.7|22
1702544700000|2023-12-14 09:05:00|39791.7|39751.7|39794.6|39754.6|39794.6|39754.6|39756.6|39716.6|21
1702545000000|2023-12-14 09:10:00|39796.6|39756.6|39794.5|39754.5|39816.5|39776.5|39791.5|39751.5|20
1702545300000|2023-12-14 09:15:00|39784.5|39744.5|39766.4|39726.4|39791.4|39751.4|39766.4|39726.4|13
1702545600000|2023-12-14 09:20:00|39766.3|39726.3|39746.2|39706.2|39798.3|39758.3|39741.3|39701.3|62
1702545900000|2023-12-14 09:25:00|39748.2|39708.2|39722.1|39682.1|39764.2|39724.2|39714.1|39674.1|67
1702546200000|2023-12-14 09:30:00|39716.1|39676.1|39711|39671|39736.1|39696.1|39711|39671|33
1702546500000|2023-12-14 09:35:00|39714|39674|39745.9|39705.9|39746|39706|39711|39671|75
1702546800000|2023-12-14 09:40:00|39743.9|39703.9|39750.8|39710.8|39761.9|39721.9|39735.9|39695.9|30
1702547100000|2023-12-14 09:45:00|39756.8|39716.8|39775.7|39735.7|39785.7|39745.7|39750.8|39710.8|40
1702547400000|2023-12-14 09:50:00|39770.7|39730.7|39773.6|39733.6|39775.7|39735.7|39753.7|39713.7|28
1702547700000|2023-12-14 09:55:00|39770.6|39730.6|39710.5|39670.5|39780.6|39740.6|39710.5|39670.5|34
1702548000000|2023-12-14 10:00:00|39715.5|39675.5|39674.4|39634.4|39735.5|39695.5|39674.4|39634.4|76
1702548300000|2023-12-14 10:05:00|39672.4|39632.4|39657.3|39617.3|39672.4|39632.4|39651.3|39611.3|33
1702548600000|2023-12-14 10:10:00|39649.3|39609.3|39649.2|39609.2|39659.2|39619.2|39646.2|39606.2|36
1702548900000|2023-12-14 10:15:00|39646.2|39606.2|39635.1|39595.1|39659.2|39619.2|39630.1|39590.1|70
1702549200000|2023-12-14 10:20:00|39630.1|39590.1|39630|39590|39645|39605|39630|39590|42
1702549500000|2023-12-14 10:25:00|39627|39587|39668.9|39628.9|39671.9|39631.9|39617.9|39577.9|48
1702549800000|2023-12-14 10:30:00|39666.9|39626.9|39676.8|39636.8|39678.8|39638.8|39661.8|39621.8|27
1702550100000|2023-12-14 10:35:00|39674.8|39634.8|39666.7|39626.7|39691.7|39651.7|39661.7|39621.7|28
1702550400000|2023-12-14 10:40:00|39671.7|39631.7|39646.6|39606.6|39676.7|39636.7|39644.6|39604.6|13
1702550700000|2023-12-14 10:45:00|39644.6|39604.6|39666.5|39626.5|39671.5|39631.5|39641.6|39601.6|35
1702551000000|2023-12-14 10:50:00|39664.5|39624.5|39685.3|39645.3|39685.4|39645.4|39658.4|39618.4|15
1702551300000|2023-12-14 10:55:00|39688.4|39648.4|39694.3|39654.3|39697.3|39657.3|39668.3|39628.3|14
1702551600000|2023-12-14 11:00:00|39688.2|39648.2|39718.1|39678.1|39723.2|39683.2|39678.2|39638.2|41
1702551900000|2023-12-14 11:05:00|39721.1|39681.1|39708|39668|39733.1|39693.1|39708|39668|16
1702552200000|2023-12-14 11:10:00|39710|39670|39727.9|39687.9|39727.9|39687.9|39710|39670|12
1702552500000|2023-12-14 11:15:00|39732.9|39692.9|39737.8|39697.8|39742.8|39702.8|39727.9|39687.9|13
1702552800000|2023-12-14 11:20:00|39734.8|39694.8|39705.7|39665.7|39737.8|39697.8|39699.7|39659.7|50
1702553100000|2023-12-14 11:25:00|39707.7|39667.7|39699.6|39659.6|39712.7|39672.7|39697.6|39657.6|17
1702553400000|2023-12-14 11:30:00|39702.6|39662.6|39694.5|39654.5|39709.6|39669.6|39694.5|39654.5|27
1702553700000|2023-12-14 11:35:00|39697.5|39657.5|39682.4|39642.4|39707.4|39667.4|39677.4|39637.4|37
1702554000000|2023-12-14 11:40:00|39684.4|39644.4|39650.3|39610.3|39686.4|39646.4|39648.3|39608.3|14
1702554300000|2023-12-14 11:45:00|39653.3|39613.3|39633.2|39593.2|39655.3|39615.3|39633.2|39593.2|10
1702554600000|2023-12-14 11:50:00|39638.2|39598.2|39657.1|39617.1|39660.2|39620.2|39633.2|39593.2|7
1702554900000|2023-12-14 11:55:00|39659.1|39619.1|39650|39610|39660.1|39620.1|39646.1|39606.1|14
1702555200000|2023-12-14 12:00:00|39652|39612|39661.9|39621.9|39673.9|39633.9|39652|39612|45
1702555500000|2023-12-14 12:05:00|39659.9|39619.9|39689.8|39649.8|39689.8|39649.8|39645.9|39605.9|26
1702555800000|2023-12-14 12:10:00|39686.8|39646.8|39667.7|39627.7|39686.8|39646.8|39662.7|39622.7|52
1702556100000|2023-12-14 12:15:00|39670.7|39630.7|39672.6|39632.6|39672.6|39632.6|39662.6|39622.6|17
1702556400000|2023-12-14 12:20:00|39670.6|39630.6|39682.5|39642.5|39695.6|39655.6|39670.6|39630.6|85
1702556700000|2023-12-14 12:25:00|39687.5|39647.5|39721.4|39681.4|39729.4|39689.4|39687.5|39647.5|42
1702557000000|2023-12-14 12:30:00|39719.4|39679.4|39713.2|39673.2|39721.4|39681.4|39704.3|39664.3|51
1702557300000|2023-12-14 12:35:00|39711.3|39671.3|39710.2|39670.2|39713.2|39673.2|39690.3|39650.3|35
1702557600000|2023-12-14 12:40:00|39715.2|39675.2|39762.1|39722.1|39774.1|39734.1|39710.2|39670.2|33
1702557900000|2023-12-14 12:45:00|39765.1|39725.1|39762|39722|39809|39769|39755|39715|91
1702558200000|2023-12-14 12:50:00|39764|39724|39767.9|39727.9|39778|39738|39757.9|39717.9|28
1702558500000|2023-12-14 12:55:00|39766|39726|39717.8|39677.8|39770.9|39730.9|39705.9|39665.9|23
1702558800000|2023-12-14 13:00:00|39732.8|39692.8|39764.7|39724.7|39765.8|39725.8|39720.8|39680.8|37
1702559100000|2023-12-14 13:05:00|39767.7|39727.7|39746.6|39706.6|39804.7|39764.7|39746.6|39706.6|42
1702559400000|2023-12-14 13:10:00|39749.6|39709.6|39701.5|39661.5|39749.6|39709.6|39672.6|39632.6|56
1702559700000|2023-12-14 13:15:00|39699.5|39659.5|39669.4|39629.4|39724.5|39684.5|39664.4|39624.4|64
1702560000000|2023-12-14 13:20:00|39671.4|39631.4|39755.2|39715.2|39755.3|39715.3|39669.4|39629.4|52
1702560300000|2023-12-14 13:25:00|39753.2|39713.2|39743.1|39703.1|39761.2|39721.2|39743.1|39703.1|32
1702560600000|2023-12-14 13:30:00|39748.1|39708.1|39767|39727|39782|39742|39710.1|39670.1|103
1702560900000|2023-12-14 13:35:00|39765|39725|39765|39725|39831.9|39791.9|39755|39715|272
1702561200000|2023-12-14 13:40:00|39762|39722|39748.9|39708.9|39774|39734|39734.9|39694.9|29
1702564200000|2023-12-14 14:30:00|39814|39774|39668|39628|39979.9|39939.9|39624.2|39584.2|1558
1702564500000|2023-12-14 14:35:00|39666.1|39626.1|39572.2|39532.2|39667.1|39627.1|39542.2|39502.2|1036
1702564800000|2023-12-14 14:40:00|39567.2|39527.2|39590.2|39550.2|39610.2|39570.2|39531.3|39491.3|592
1702565100000|2023-12-14 14:45:00|39593.2|39553.2|39634|39594|39698|39658|39593.2|39553.2|656
1702565400000|2023-12-14 14:50:00|39639|39599|39592.8|39552.8|39659|39619|39569.8|39529.8|206
1702565700000|2023-12-14 14:55:00|39597.8|39557.8|39682.7|39642.7|39697.7|39657.7|39578.9|39538.9|238
1702566000000|2023-12-14 15:00:00|39687.7|39647.7|39667.6|39627.6|39690.7|39650.7|39598.7|39558.7|338
1702566300000|2023-12-14 15:05:00|39665.7|39625.7|39590.6|39550.6|39667.6|39627.6|39573.6|39533.6|464
1702566600000|2023-12-14 15:10:00|39588.6|39548.6|39513.5|39473.5|39612.5|39572.5|39513.5|39473.5|506
1702566900000|2023-12-14 15:15:00|39508.5|39468.5|39498.4|39458.4|39515.4|39475.4|39466.5|39426.5|457
1702567200000|2023-12-14 15:20:00|39496.5|39456.5|39460.3|39420.3|39496.5|39456.5|39438.3|39398.3|468
1702567500000|2023-12-14 15:25:00|39458.3|39418.3|39554.3|39514.3|39560.3|39520.3|39458.3|39418.3|540
1702567800000|2023-12-14 15:30:00|39549.3|39509.3|39514.2|39474.2|39558.2|39518.2|39497.3|39457.3|264
1702568100000|2023-12-14 15:35:00|39512.3|39472.3|39534.1|39494.1|39596.1|39556.1|39507.3|39467.3|225
1702568400000|2023-12-14 15:40:00|39531.1|39491.1|39526|39486|39583|39543|39519|39479|203
1702568700000|2023-12-14 15:45:00|39527.9|39487.9|39543.9|39503.9|39563.9|39523.9|39510.1|39470.1|230
1702569000000|2023-12-14 15:50:00|39548.9|39508.9|39589.7|39549.7|39610.8|39570.8|39530|39490|479
1702569300000|2023-12-14 15:55:00|39584.7|39544.7|39579.6|39539.6|39597.7|39557.7|39534.7|39494.7|164
1702569600000|2023-12-14 16:00:00|39577.6|39537.6|39616.5|39576.5|39624.5|39584.5|39547.6|39507.6|260
1702569900000|2023-12-14 16:05:00|39619.5|39579.5|39540.5|39500.5|39627.6|39587.6|39525.5|39485.5|139
1702570200000|2023-12-14 16:10:00|39545.5|39505.5|39560.4|39520.4|39597.4|39557.4|39545.4|39505.4|106
1702570500000|2023-12-14 16:15:00|39557.4|39517.4|39523.4|39483.4|39562.4|39522.4|39509.5|39469.5|232
1702570800000|2023-12-14 16:20:00|39528.4|39488.4|39531.3|39491.3|39580.2|39540.2|39509.4|39469.4|176
1702571100000|2023-12-14 16:25:00|39533.3|39493.3|39583.2|39543.2|39583.2|39543.2|39533.2|39493.2|428
1702571400000|2023-12-14 16:30:00|39588.2|39548.2|39557.2|39517.2|39599.2|39559.2|39525.4|39485.4|206
1702571700000|2023-12-14 16:35:00|39559.2|39519.2|39510.2|39470.2|39559.2|39519.2|39505.2|39465.2|101
1702572000000|2023-12-14 16:40:00|39512.1|39472.1|39549|39509|39549|39509|39487.1|39447.1|231
1702572300000|2023-12-14 16:45:00|39550.9|39510.9|39514.4|39474.4|39590.9|39550.9|39506.4|39466.4|521
1702572600000|2023-12-14 16:50:00|39516.4|39476.4|39547.1|39507.1|39567.1|39527.1|39498.5|39458.5|767
1702572900000|2023-12-14 16:55:00|39544.1|39504.1|39557|39517|39587|39547|39536.2|39496.2|172
1702573200000|2023-12-14 17:00:00|39559|39519|39538|39498|39580.1|39540.1|39498.1|39458.1|361
1702573500000|2023-12-14 17:05:00|39536.1|39496.1|39612.1|39572.1|39615.2|39575.2|39528|39488|254
1702573800000|2023-12-14 17:10:00|39610.2|39570.2|39673.7|39633.7|39728.7|39688.7|39605.2|39565.2|548
1702574100000|2023-12-14 17:15:00|39675.7|39635.7|39684.7|39644.7|39684.7|39644.7|39622.8|39582.8|188
1702574400000|2023-12-14 17:20:00|39681.7|39641.7|39776.6|39736.6|39789.6|39749.6|39681.7|39641.7|330
1702574700000|2023-12-14 17:25:00|39754.6|39714.6|39794.5|39754.5|39799.6|39759.6|39752.7|39712.7|242
1702575000000|2023-12-14 17:30:00|39796.5|39756.5|39842.5|39802.5|39842.5|39802.5|39772.6|39732.6|615
1702575300000|2023-12-14 17:35:00|39845.6|39805.6|39812.4|39772.4|39852.5|39812.5|39812.4|39772.4|221
1702575600000|2023-12-14 17:40:00|39815.5|39775.5|39924|39884|39937.1|39897.1|39792.4|39752.4|492
1702575900000|2023-12-14 17:45:00|39929|39889|39977.8|39937.8|40017.8|39977.8|39927|39887|409
1702576200000|2023-12-14 17:50:00|39979.7|39939.7|40099.3|40059.3|40109.3|40069.3|39977.8|39937.8|504
1702576500000|2023-12-14 17:55:00|40102.4|40062.4|39959.2|39919.2|40107.4|40067.4|39951.2|39911.2|565
1702576800000|2023-12-14 18:00:00|39964.2|39924.2|39917.2|39877.2|40019.2|39979.2|39899.1|39859.1|320
1702577100000|2023-12-14 18:05:00|39920.3|39880.3|39877.1|39837.1|39939.1|39899.1|39860.2|39820.2|338
1702577400000|2023-12-14 18:10:00|39882.1|39842.1|39942|39902|39964.8|39924.8|39879|39839|384
1702577700000|2023-12-14 18:15:00|39945.1|39905.1|39861.9|39821.9|39968.9|39928.9|39843|39803|126
1702578000000|2023-12-14 18:20:00|39860|39820|39915.7|39875.7|39920.7|39880.7|39845|39805|94
1702578300000|2023-12-14 18:25:00|39918.7|39878.7|39928.6|39888.6|39942.6|39902.6|39904.8|39864.8|265
1702578600000|2023-12-14 18:30:00|39916.7|39876.7|39912.7|39872.7|39941.7|39901.7|39880.8|39840.8|85
1702578900000|2023-12-14 18:35:00|39917.7|39877.7|39957.6|39917.6|39974.6|39934.6|39858.9|39818.9|212
1702579200000|2023-12-14 18:40:00|39964.6|39924.6|39954.5|39914.5|39988.4|39948.4|39934.5|39894.5|98
1702579500000|2023-12-14 18:45:00|39956.4|39916.4|39921.3|39881.3|40012.2|39972.2|39918.3|39878.3|347
1702579800000|2023-12-14 18:50:00|39916.3|39876.3|39851.2|39811.2|39918.3|39878.3|39851.2|39811.2|305
1702580100000|2023-12-14 18:55:00|39854.3|39814.3|39883.1|39843.1|39898.1|39858.1|39836.2|39796.2|224
1702580400000|2023-12-14 19:00:00|39885|39845|39837.5|39797.5|39918.1|39878.1|39828.3|39788.3|368
1702580700000|2023-12-14 19:05:00|39839.4|39799.4|39806.3|39766.3|39864.4|39824.4|39804.4|39764.4|444
1702581000000|2023-12-14 19:10:00|39804.4|39764.4|39890.1|39850.1|39918.9|39878.9|39804.4|39764.4|1209
1702581300000|2023-12-14 19:15:00|39893.1|39853.1|39925|39885|39951.1|39911.1|39878.1|39838.1|761
1702602000000|2023-12-15 01:00:00|39932.9|39892.9|39828.9|39788.9|39954.7|39914.7|39798.9|39758.9|97
1702602300000|2023-12-15 01:05:00|39825.8|39785.8|39808.8|39768.8|39825.8|39785.8|39758.8|39718.8|17
1702602600000|2023-12-15 01:10:00|39800.7|39760.7|39740.6|39700.6|39800.7|39760.7|39729.4|39689.4|27
1702602900000|2023-12-15 01:15:00|39737.5|39697.5|39816.2|39776.2|39821.2|39781.2|39732.5|39692.5|46
1702603200000|2023-12-15 01:20:00|39813.1|39773.1|39851.1|39811.1|39854.2|39814.2|39813.1|39773.1|19
1702603500000|2023-12-15 01:25:00|39841.1|39801.1|39852.2|39812.2|39857.2|39817.2|39837.3|39797.3|9
1702603800000|2023-12-15 01:30:00|39849.1|39809.1|39787.1|39747.1|39849.1|39809.1|39787.1|39747.1|19
1702604100000|2023-12-15 01:35:00|39789|39749|39767.6|39727.6|39789|39749|39744.5|39704.5|28
1702604400000|2023-12-15 01:40:00|39765.7|39725.7|39774.4|39734.4|39797.6|39757.6|39757.6|39717.6|13
1702604700000|2023-12-15 01:45:00|39771.3|39731.3|39781.2|39741.2|39786.2|39746.2|39766.3|39726.3|11
1702605000000|2023-12-15 01:50:00|39784.3|39744.3|39767.4|39727.4|39784.3|39744.3|39758.6|39718.6|75
1702605300000|2023-12-15 01:55:00|39770.5|39730.5|39782.3|39742.3|39785.4|39745.4|39747.3|39707.3|10
1702605600000|2023-12-15 02:00:00|39780.4|39740.4|39791|39751|39791|39751|39760.4|39720.4|6
1702605900000|2023-12-15 02:05:00|39789.1|39749.1|39800.9|39760.9|39815.9|39775.9|39771|39731|16
1702606200000|2023-12-15 02:10:00|39804|39764|39780.8|39740.8|39814|39774|39780.8|39740.8|13
1702606500000|2023-12-15 02:15:00|39783.9|39743.9|39803.8|39763.8|39803.9|39763.9|39783.9|39743.9|1
1702606800000|2023-12-15 02:20:00|39801.9|39761.9|39810.6|39770.6|39810.6|39770.6|39800.7|39760.7|1
1702607100000|2023-12-15 02:25:00|39813.7|39773.7|39820.5|39780.5|39825.6|39785.6|39810.6|39770.6|1
1702607400000|2023-12-15 02:30:00|39825.5|39785.5|39791.7|39751.7|39835.5|39795.5|39773|39733|34
1702607700000|2023-12-15 02:35:00|39789.8|39749.8|39786.6|39746.6|39794.8|39754.8|39776.6|39736.6|28
1702608000000|2023-12-15 02:40:00|39788.5|39748.5|39773.4|39733.4|39800.9|39760.9|39753.4|39713.4|48
1702608300000|2023-12-15 02:45:00|39770.3|39730.3|39765.2|39725.2|39770.3|39730.3|39758.3|39718.3|19
1702608600000|2023-12-15 02:50:00|39768.3|39728.3|39780.1|39740.1|39783.3|39743.3|39768.3|39728.3|4
1702608900000|2023-12-15 02:55:00|39783.2|39743.2|39785|39745|39785.1|39745.1|39775.1|39735.1|2
1702609200000|2023-12-15 03:00:00|39803.1|39763.1|39809.9|39769.9|39814.9|39774.9|39800|39760|17
1702609500000|2023-12-15 03:05:00|39808|39768|39792.3|39752.3|39814.9|39774.9|39787.4|39747.4|33
1702609800000|2023-12-15 03:10:00|39787.3|39747.3|39772.3|39732.3|39792.3|39752.3|39772.3|39732.3|10
1702610100000|2023-12-15 03:15:00|39772.2|39732.2|39772.2|39732.2|39777.2|39737.2|39770.4|39730.4|4
1702610400000|2023-12-15 03:20:00|39760.3|39720.3|39780.2|39740.2|39782.1|39742.1|39760.3|39720.3|18
1702610700000|2023-12-15 03:25:00|39777.1|39737.1|39744.5|39704.5|39780.2|39740.2|39740.8|39700.8|267
1702611000000|2023-12-15 03:30:00|39747.6|39707.6|39724.4|39684.4|39747.6|39707.6|39714.4|39674.4|16
1702611300000|2023-12-15 03:35:00|39727.6|39687.6|39739.4|39699.4|39739.4|39699.4|39724.4|39684.4|14
1702611600000|2023-12-15 03:40:00|39739.3|39699.3|39736.1|39696.1|39739.3|39699.3|39734.3|39694.3|11
1702611900000|2023-12-15 03:45:00|39739.3|39699.3|39734.2|39694.2|39739.3|39699.3|39731.1|39691.1|9
1702612200000|2023-12-15 03:50:00|39737.3|39697.3|39737.2|39697.2|39739.2|39699.2|39729.2|39689.2|4
1702612500000|2023-12-15 03:55:00|39734.1|39694.1|39744|39704|39744.1|39704.1|39729.1|39689.1|5
1702612800000|2023-12-15 04:00:00|39739|39699|39728.9|39688.9|39749|39709|39728.9|39688.9|7
1702613100000|2023-12-15 04:05:00|39733.9|39693.9|39743.9|39703.9|39743.9|39703.9|39733.9|39693.9|2
1702613400000|2023-12-15 04:10:00|39747|39707|39753.8|39713.8|39758.8|39718.8|39743.8|39703.8|5
1702613700000|2023-12-15 04:15:00|39753.7|39713.7|39758.7|39718.7|39758.7|39718.7|39753.7|39713.7|1
1702614000000|2023-12-15 04:20:00|39755.6|39715.6|39753.6|39713.6|39758.6|39718.6|39748.7|39708.7|10
1702614300000|2023-12-15 04:25:00|39758.6|39718.6|39753.5|39713.5|39758.6|39718.6|39753.5|39713.5|0
1702614600000|2023-12-15 04:30:00|39743.5|39703.5|39727.9|39687.9|39743.5|39703.5|39722.9|39682.9|64
1702614900000|2023-12-15 04:35:00|39729.7|39689.7|39732.8|39692.8|39732.8|39692.8|39727.8|39687.8|3
1702615200000|2023-12-15 04:40:00|39734.6|39694.6|39734.6|39694.6|39734.6|39694.6|39734.6|39694.6|0
1702615500000|2023-12-15 04:45:00|39734.5|39694.5|39734.5|39694.5|39734.5|39694.5|39734.5|39694.5|1
1702615800000|2023-12-15 04:50:00|39737.6|39697.6|39722.5|39682.5|39742.6|39702.6|39722.5|39682.5|6
1702616100000|2023-12-15 04:55:00|39719.4|39679.4|39729.3|39689.3|39731.2|39691.2|39719.4|39679.4|2
1702616400000|2023-12-15 05:00:00|39724.3|39684.3|39731.1|39691.1|39731.1|39691.1|39719.3|39679.3|1
1702616700000|2023-12-15 05:05:00|39729.2|39689.2|39724.2|39684.2|39734.2|39694.2|39724.2|39684.2|3
1702617000000|2023-12-15 05:10:00|39726|39686|39726|39686|39729.2|39689.2|39724.1|39684.1|1
1702617300000|2023-12-15 05:15:00|39725.9|39685.9|39729|39689|39729|39689|39725.9|39685.9|0
1702617600000|2023-12-15 05:20:00|39734|39694|39733.9|39693.9|39735.8|39695.8|39733.9|39693.9|0
1702617900000|2023-12-15 05:25:00|39730.8|39690.8|39730.7|39690.7|39735.7|39695.7|39730.7|39690.7|6
1702618200000|2023-12-15 05:30:00|39722.6|39682.6|39713.8|39673.8|39732|39692|39710.7|39670.7|15
1702618500000|2023-12-15 05:35:00|39710.6|39670.6|39683.7|39643.7|39713.8|39673.8|39678.7|39638.7|13
1702618800000|2023-12-15 05:40:00|39690|39650|39681.8|39641.8|39691.8|39651.8|39671.8|39631.8|18
1702619100000|2023-12-15 05:45:00|39676.8|39636.8|39674.8|39634.8|39679.9|39639.9|39663.6|39623.6|23
1702619400000|2023-12-15 05:50:00|39671.7|39631.7|39666.6|39626.6|39674.8|39634.8|39656.6|39616.6|23
1702619700000|2023-12-15 05:55:00|39671.6|39631.6|39674.7|39634.7|39674.7|39634.7|39666.5|39626.5|1
1702620000000|2023-12-15 06:00:00|39672.8|39632.8|39671.4|39631.4|39679.6|39639.6|39664.6|39624.6|4
1702620300000|2023-12-15 06:05:00|39673.3|39633.3|39673.2|39633.2|39685.1|39645.1|39659.5|39619.5|14
1702620600000|2023-12-15 06:10:00|39675.1|39635.1|39681.3|39641.3|39683.2|39643.2|39665.1|39625.1|4
1702620900000|2023-12-15 06:15:00|39678.1|39638.1|39703|39663|39703|39663|39673.1|39633.1|12
1702621200000|2023-12-15 06:20:00|39706.2|39666.2|39723|39683|39723|39683|39703|39663|0
1702621500000|2023-12-15 06:25:00|39721.1|39681.1|39720.3|39680.3|39737.2|39697.2|39707.9|39667.9|76
1702621800000|2023-12-15 06:30:00|39723.4|39683.4|39710.2|39670.2|39725.3|39685.3|39707.1|39667.1|2
1702622100000|2023-12-15 06:35:00|39707.1|39667.1|39687|39647|39710.2|39670.2|39675.1|39635.1|10
1702622400000|2023-12-15 06:40:00|39690.1|39650.1|39721.9|39681.9|39721.9|39681.9|39670.1|39630.1|23
1702622700000|2023-12-15 06:45:00|39718.7|39678.7|39730|39690|39730|39690|39706.9|39666.9|14
1702623000000|2023-12-15 06:50:00|39726.8|39686.8|39723.6|39683.6|39741.8|39701.8|39701.8|39661.8|47
1702623300000|2023-12-15 06:55:00|39716.7|39676.7|39708.5|39668.5|39723.5|39683.5|39706.7|39666.7|25
1702623600000|2023-12-15 07:00:00|39722.2|39682.2|39737.1|39697.1|39747.1|39707.1|39715.3|39675.3|27
1702623900000|2023-12-15 07:05:00|39730.2|39690.2|39757|39717|39765.2|39725.2|39730.2|39690.2|10
1702624200000|2023-12-15 07:10:00|39762|39722|39763.8|39723.8|39765.1|39725.1|39756.9|39716.9|4
1702624500000|2023-12-15 07:15:00|39790.6|39750.6|39792.4|39752.4|39797.4|39757.4|39785.6|39745.6|23
1702624800000|2023-12-15 07:20:00|39797.4|39757.4|39812.8|39772.8|39822.3|39782.3|39792.4|39752.4|19
1702625100000|2023-12-15 07:25:00|39817.8|39777.8|39827.7|39787.7|39827.8|39787.8|39817.7|39777.7|4
1702625400000|2023-12-15 07:30:00|39830.8|39790.8|39839.5|39799.5|39842.7|39802.7|39827.7|39787.7|17
1702625700000|2023-12-15 07:35:00|39836.3|39796.3|39841.2|39801.2|39846.3|39806.3|39824.5|39784.5|36
1702626000000|2023-12-15 07:40:00|39846.2|39806.2|39864.8|39824.8|39864.8|39824.8|39841.2|39801.2|15
1702626300000|2023-12-15 07:45:00|39868|39828|39899.7|39859.7|39899.7|39859.7|39864.8|39824.8|12
1702626600000|2023-12-15 07:50:00|39896.6|39856.6|39901.5|39861.5|39901.5|39861.5|39884.7|39844.7|10
1702626900000|2023-12-15 07:55:00|39907.8|39867.8|39896.4|39856.4|39907.8|39867.8|39891.4|39851.4|10
1702627200000|2023-12-15 08:00:00|39898.2|39858.2|39893.1|39853.1|39906.4|39866.4|39893.1|39853.1|9
1702627500000|2023-12-15 08:05:00|39888.1|39848.1|39891.2|39851.2|39896.3|39856.3|39878.1|39838.1|3
1702627800000|2023-12-15 08:10:00|39898|39858|39928|39888|39928|39888|39883|39843|36
1702628100000|2023-12-15 08:15:00|39927.9|39887.9|39927.9|39887.9|39974.7|39934.7|39922.9|39882.9|51
1702628400000|2023-12-15 08:20:00|39926|39886|39917.8|39877.8|39932.8|39892.8|39889.1|39849.1|48
1702628700000|2023-12-15 08:25:00|39912.8|39872.8|39917.7|39877.7|39917.7|39877.7|39897.7|39857.7|11
1702629000000|2023-12-15 08:30:00|39922.7|39882.7|39900.7|39860.7|39922.7|39882.7|39890.8|39850.8|20
1702629300000|2023-12-15 08:35:00|39905.7|39865.7|39922.5|39882.5|39927.5|39887.5|39892.6|39852.6|15
1702629600000|2023-12-15 08:40:00|39920.6|39880.6|39910.6|39870.6|39920.6|39880.6|39907.4|39867.4|1
1702629900000|2023-12-15 08:45:00|39910.5|39870.5|39907.3|39867.3|39910.5|39870.5|39895.5|39855.5|2
1702630200000|2023-12-15 08:50:00|39917.3|39877.3|39937.2|39897.2|39942.2|39902.2|39917.3|39877.3|23
1702630500000|2023-12-15 08:55:00|39927.2|39887.2|39992.1|39952.1|39999|39959|39927.2|39887.2|78
1702630800000|2023-12-15 09:00:00|39988.9|39948.9|39977.5|39937.5|39998.9|39958.9|39975.7|39935.7|37
1702631100000|2023-12-15 09:05:00|39987|39947|39965.6|39925.6|39994.3|39954.3|39965.6|39925.6|75
1702631400000|2023-12-15 09:10:00|39963.8|39923.8|39962.3|39922.3|39975.5|39935.5|39943.7|39903.7|39
1702631700000|2023-12-15 09:15:00|39960.5|39920.5|39969.1|39929.1|39970.9|39930.9|39952.3|39912.3|25
1702632000000|2023-12-15 09:20:00|39965.9|39925.9|39955.3|39915.3|39975.4|39935.4|39953.5|39913.5|9
1702632300000|2023-12-15 09:25:00|39948.5|39908.5|39953.4|39913.4|39953.5|39913.5|39943.4|39903.4|5
1702632600000|2023-12-15 09:30:00|39958.4|39918.4|39978.8|39938.8|39985.2|39945.2|39958.4|39918.4|19
1702632900000|2023-12-15 09:35:00|39977|39937|39966.9|39926.9|39981.9|39941.9|39961.9|39921.9|6
1702633200000|2023-12-15 09:40:00|39963.2|39923.2|39936.8|39896.8|39963.2|39923.2|39926.8|39886.8|26
1702633500000|2023-12-15 09:45:00|39939.9|39899.9|39938.5|39898.5|39956.7|39916.7|39931.7|39891.7|6
1702633800000|2023-12-15 09:50:00|39936.7|39896.7|39946.6|39906.6|39958|39918|39928.5|39888.5|11
1702634100000|2023-12-15 09:55:00|39949.7|39909.7|39936.5|39896.5|39954.7|39914.7|39934.7|39894.7|3
1702634400000|2023-12-15 10:00:00|39939.7|39899.7|39914.6|39874.6|39939.7|39899.7|39909.6|39869.6|25
1702634700000|2023-12-15 10:05:00|39917.7|39877.7|39860.8|39820.8|39917.7|39877.7|39857.7|39817.7|36
1702635000000|2023-12-15 10:10:00|39864|39824|39860.7|39820.7|39880.8|39840.8|39853.9|39813.9|3
1702635300000|2023-12-15 10:15:00|39857.6|39817.6|39890.6|39850.6|39892.5|39852.5|39852.5|39812.5|13
1702635600000|2023-12-15 10:20:00|39893.8|39853.8|39885.6|39845.6|39895.6|39855.6|39873.8|39833.8|8
1702635900000|2023-12-15 10:25:00|39882.4|39842.4|39895.5|39855.5|39905.5|39865.5|39882.4|39842.4|5
1702636200000|2023-12-15 10:30:00|39895.4|39855.4|39870.4|39830.4|39895.4|39855.4|39870.4|39830.4|4
1702636500000|2023-12-15 10:35:00|39865.4|39825.4|39849.8|39809.8|39870.4|39830.4|39838|39798|23
1702636800000|2023-12-15 10:40:00|39846.6|39806.6|39849.7|39809.7|39851.6|39811.6|39841.6|39801.6|7
1702637100000|2023-12-15 10:45:00|39846.5|39806.5|39871.5|39831.5|39873.3|39833.3|39844.7|39804.7|6
1702637400000|2023-12-15 10:50:00|39871.4|39831.4|39875|39835|39878.2|39838.2|39870|39830|3
1702637700000|2023-12-15 10:55:00|39878.2|39838.2|39879.9|39839.9|39888.1|39848.1|39876.8|39836.8|4
1702638000000|2023-12-15 11:00:00|39883.1|39843.1|39868|39828|39883.1|39843.1|39859.8|39819.8|23
1702638300000|2023-12-15 11:05:00|39869.8|39829.8|39837.9|39797.9|39903|39863|39837.9|39797.9|28
1702638600000|2023-12-15 11:10:00|39831.1|39791.1|39817.4|39777.4|39832.9|39792.9|39812.4|39772.4|14
1702638900000|2023-12-15 11:15:00|39814.2|39774.2|39817.3|39777.3|39824.2|39784.2|39812.3|39772.3|21
1702639200000|2023-12-15 11:20:00|39814.1|39774.1|39820.4|39780.4|39825.4|39785.4|39802.2|39762.2|6
1702639500000|2023-12-15 11:25:00|39822.2|39782.2|39837.1|39797.1|39843.5|39803.5|39818.5|39778.5|17
1702639800000|2023-12-15 11:30:00|39833.9|39793.9|39832|39792|39838.9|39798.9|39830.2|39790.2|8
1702640100000|2023-12-15 11:35:00|39833.8|39793.8|39868.7|39828.7|39870.6|39830.6|39827|39787|17
1702640400000|2023-12-15 11:40:00|39863.7|39823.7|39881.8|39841.8|39883.7|39843.7|39863.7|39823.7|6
1702640700000|2023-12-15 11:45:00|39883.6|39843.6|39896.7|39856.7|39915.4|39875.4|39883.6|39843.6|11
1702641000000|2023-12-15 11:50:00|39894.9|39854.9|39881.6|39841.6|39896.7|39856.7|39871.7|39831.7|3
1702641300000|2023-12-15 11:55:00|39878.5|39838.5|39870.2|39830.2|39881.6|39841.6|39863.4|39823.4|1
1702641600000|2023-12-15 12:00:00|39875.2|39835.2|39873.3|39833.3|39890.1|39850.1|39866.5|39826.5|12
1702641900000|2023-12-15 12:05:00|39879.7|39839.7|39869.6|39829.6|39884.6|39844.6|39862.8|39822.8|15
1702642200000|2023-12-15 12:10:00|39871.4|39831.4|39906.7|39866.7|39906.7|39866.7|39860|39820|57
1702642500000|2023-12-15 12:15:00|39901.7|39861.7|39881.6|39841.6|39906.7|39866.7|39881.6|39841.6|15
1702642800000|2023-12-15 12:20:00|39878.4|39838.4|39906.5|39866.5|39906.5|39866.5|39868|39828|25
1702643100000|2023-12-15 12:25:00|39911.5|39871.5|39936.4|39896.4|39936.4|39896.4|39896.5|39856.5|21
1702643400000|2023-12-15 12:30:00|39938.2|39898.2|39911.3|39871.3|39943.2|39903.2|39911.3|39871.3|22
1702643700000|2023-12-15 12:35:00|39909.5|39869.5|39931.3|39891.3|39941.3|39901.3|39909.5|39869.5|11
1702644000000|2023-12-15 12:40:00|39931.2|39891.2|39933|39893|39946.2|39906.2|39929.4|39889.4|20
1702644300000|2023-12-15 12:45:00|39931.2|39891.2|39931.1|39891.1|39938|39898|39929.4|39889.4|7
1702644600000|2023-12-15 12:50:00|39929.3|39889.3|39937.8|39897.8|39941|39901|39929.3|39889.3|21
1702644900000|2023-12-15 12:55:00|39936|39896|39939.1|39899.1|39941|39901|39925.5|39885.5|38
1702645200000|2023-12-15 13:00:00|39940.9|39900.9|39920.8|39880.8|39949.1|39909.1|39919|39879|36
1702645500000|2023-12-15 13:05:00|39925.8|39885.8|39925.7|39885.7|39965.8|39925.8|39917.2|39877.2|41
1702645800000|2023-12-15 13:10:00|39928.9|39888.9|39960.6|39920.6|39960.6|39920.6|39923.9|39883.9|13
1702646100000|2023-12-15 13:15:00|39957.4|39917.4|39928.7|39888.7|39960.6|39920.6|39923.7|39883.7|15
1702646400000|2023-12-15 13:20:00|39923.7|39883.7|39936.8|39896.8|39936.8|39896.8|39921.8|39881.8|48
1702646700000|2023-12-15 13:25:00|39933.6|39893.6|39914.9|39874.9|39936.8|39896.8|39901.4|39861.4|59
1702647000000|2023-12-15 13:30:00|39921.7|39881.7|39909.9|39869.9|39923.5|39883.5|39898.5|39858.5|74
1702647300000|2023-12-15 13:35:00|39911.6|39871.6|39850.6|39810.6|39920.2|39880.2|39843.8|39803.8|150
1702647600000|2023-12-15 13:40:00|39850.5|39810.5|39885.5|39845.5|39885.5|39845.5|39835.5|39795.5|38
1702650600000|2023-12-15 14:30:00|39976|39936|39992.1|39952.1|40081.8|40041.8|39919.6|39879.6|1244
1702650900000|2023-12-15 14:35:00|39995.3|39955.3|39962.3|39922.3|40024.2|39984.2|39952.3|39912.3|577
1702651200000|2023-12-15 14:40:00|39952.3|39912.3|39994|39954|40029.5|39989.5|39950.8|39910.8|265
1702651500000|2023-12-15 14:45:00|39995.8|39955.8|39983.9|39943.9|40002.2|39962.2|39945.4|39905.4|328
1702651800000|2023-12-15 14:50:00|39990.7|39950.7|39947.4|39907.4|40019.3|39979.3|39923.9|39883.9|203
1702652100000|2023-12-15 14:55:00|39945.6|39905.6|39775.8|39735.8|39945.6|39905.6|39774.1|39734.1|399
1702652400000|2023-12-15 15:00:00|39777.6|39737.6|39774|39734|39797.5|39757.5|39752.2|39712.2|251
1702652700000|2023-12-15 15:05:00|39777.2|39737.2|39786|39746|39821|39781|39727.5|39687.5|505
1702653000000|2023-12-15 15:10:00|39782.8|39742.8|39840.9|39800.9|39857.7|39817.7|39781|39741|248
1702653300000|2023-12-15 15:15:00|39845.9|39805.9|39809|39769|39854.5|39814.5|39794.1|39754.1|139
1702653600000|2023-12-15 15:20:00|39810.8|39770.8|39919.3|39879.3|39929.3|39889.3|39807.3|39767.3|167
1702653900000|2023-12-15 15:25:00|39922.5|39882.5|39954.2|39914.2|39987.8|39947.8|39909.3|39869.3|164
1702654200000|2023-12-15 15:30:00|39961|39921|39880.5|39840.5|39961|39921|39873.8|39833.8|147
1702654500000|2023-12-15 15:35:00|39890.5|39850.5|39843.7|39803.7|39900.5|39860.5|39820.1|39780.1|317
1702654800000|2023-12-15 15:40:00|39846.9|39806.9|39756.1|39716.1|39856.9|39816.9|39746.1|39706.1|314
1702655100000|2023-12-15 15:45:00|39749.3|39709.3|39716|39676|39756.1|39716.1|39694.2|39654.2|333
1702655400000|2023-12-15 15:50:00|39714.2|39674.2|39667.7|39627.7|39719.2|39679.2|39632.4|39592.4|433
1702655700000|2023-12-15 15:55:00|39665.9|39625.9|39752.9|39712.9|39769.8|39729.8|39665.9|39625.9|240
1702656000000|2023-12-15 16:00:00|39762.9|39722.9|39872.8|39832.8|39911.4|39871.4|39752.9|39712.9|458
1702656300000|2023-12-15 16:05:00|39869.3|39829.3|39896.3|39856.3|39962.8|39922.8|39869.3|39829.3|335
1702656600000|2023-12-15 16:10:00|39898.1|39858.1|40015.1|39975.1|40015.1|39975.1|39876.3|39836.3|462
1702656900000|2023-12-15 16:15:00|40016.9|39976.9|40087.9|40047.9|40126.5|40086.5|39953|39913|302
1702657200000|2023-12-15 16:20:00|40089.7|40049.7|40106|40066|40139.7|40099.7|40072.5|40032.5|303
1702657500000|2023-12-15 16:25:00|40107.8|40067.8|40057.7|40017.7|40149.6|40109.6|40057.7|40017.7|331
1702657800000|2023-12-15 16:30:00|40062.7|40022.7|39961.2|39921.2|40072.7|40032.7|39934.4|39894.4|221
1702658100000|2023-12-15 16:35:00|39962.9|39922.9|39932.9|39892.9|39974.7|39934.7|39879.7|39839.7|177
1702658400000|2023-12-15 16:40:00|39932.8|39892.8|39977.8|39937.8|39992.8|39952.8|39921.1|39881.1|204
1702658700000|2023-12-15 16:45:00|39981|39941|39892.7|39852.7|39992.7|39952.7|39890.9|39850.9|152
1702659000000|2023-12-15 16:50:00|39895.9|39855.9|39842.6|39802.6|39922.6|39882.6|39842.6|39802.6|115
1702659300000|2023-12-15 16:55:00|39836.1|39796.1|39760.7|39720.7|39842.5|39802.5|39760.7|39720.7|336
1702659600000|2023-12-15 17:00:00|39762.5|39722.5|39797.4|39757.4|39857.4|39817.4|39760.7|39720.7|175
1702659900000|2023-12-15 17:05:00|39800.6|39760.6|39750.5|39710.5|39805.6|39765.6|39740.5|39700.5|287
1702660200000|2023-12-15 17:10:00|39752.3|39712.3|39759.3|39719.3|39779.3|39739.3|39687.2|39647.2|653
1702660500000|2023-12-15 17:15:00|39761|39721|39779.2|39739.2|39836.3|39796.3|39759.3|39719.3|175
1702660800000|2023-12-15 17:20:00|39780.9|39740.9|39779.1|39739.1|39792.7|39752.7|39752.7|39712.7|201
1702661100000|2023-12-15 17:25:00|39784.1|39744.1|39745.4|39705.4|39789.1|39749.1|39745.4|39705.4|163
1702661400000|2023-12-15 17:30:00|39755.4|39715.4|39705.3|39665.3|39755.4|39715.4|39691.9|39651.9|276
1702661700000|2023-12-15 17:35:00|39707.1|39667.1|39740.2|39700.2|39740.2|39700.2|39707.1|39667.1|168
1702662000000|2023-12-15 17:40:00|39737|39697|39800.4|39760.4|39822.2|39782.2|39725.2|39685.2|442
1702662300000|2023-12-15 17:45:00|39788.7|39748.7|39797.1|39757.1|39820.3|39780.3|39776.8|39736.8|230
1702662600000|2023-12-15 17:50:00|39803.9|39763.9|39813.8|39773.8|39817.4|39777.4|39778.8|39738.8|203
1702662900000|2023-12-15 17:55:00|39815.5|39775.5|39859|39819|39879|39839|39805.5|39765.5|202
1702663200000|2023-12-15 18:00:00|39854|39814|39840.6|39800.6|39888.9|39848.9|39832.4|39792.4|385
1702663500000|2023-12-15 18:05:00|39842.4|39802.4|39889.4|39849.4|39895.9|39855.9|39830.6|39790.6|378
1702663800000|2023-12-15 18:10:00|39892.6|39852.6|39865.7|39825.7|39899.4|39859.4|39854|39814|332
1702664100000|2023-12-15 18:15:00|39875.7|39835.7|39825.6|39785.6|39882.1|39842.1|39813.9|39773.9|138
1702664400000|2023-12-15 18:20:00|39835.6|39795.6|39825.5|39785.5|39835.6|39795.6|39775.5|39735.5|173
1702664700000|2023-12-15 18:25:00|39820.5|39780.5|39798.9|39758.9|39833.7|39793.7|39772.2|39732.2|379
1702665000000|2023-12-15 18:30:00|39802.2|39762.2|39768.8|39728.8|39818.9|39778.9|39750.6|39710.6|158
1702665300000|2023-12-15 18:35:00|39773.8|39733.8|39790.5|39750.5|39790.5|39750.5|39748.7|39708.7|265
1702665600000|2023-12-15 18:40:00|39787.2|39747.2|39835.7|39795.7|39842.4|39802.4|39782.2|39742.2|458
1702665900000|2023-12-15 18:45:00|39844.2|39804.2|39848.8|39808.8|39872.4|39832.4|39825.6|39785.6|310
1702666200000|2023-12-15 18:50:00|39838.8|39798.8|39835.2|39795.2|39855.2|39815.2|39815.5|39775.5|463
1702666500000|2023-12-15 18:55:00|39845.2|39805.2|39942.4|39902.4|39952.4|39912.4|39845.2|39805.2|377
1702666800000|2023-12-15 19:00:00|39952.4|39912.4|39980.8|39940.8|39995.8|39955.8|39932.4|39892.4|405
1702667100000|2023-12-15 19:05:00|39975.8|39935.8|39995.7|39955.7|40008.9|39968.9|39959.3|39919.3|850
1702667400000|2023-12-15 19:10:00|39998.9|39958.9|40002|39962|40008.5|39968.5|39955|39915|1539
1702667700000|2023-12-15 19:15:00|39995.6|39955.6|40041.9|40001.9|40056.9|40016.9|39978.5|39938.5|637
1702861200000|2023-12-18 01:00:00|39922.1|39882.1|39981.5|39941.5|39981.5|39941.5|39877.9|39837.9|268
1702861500000|2023-12-18 01:05:00|39980.1|39940.1|39922.7|39882.7|39982.8|39942.8|39877.8|39837.8|59
1702861800000|2023-12-18 01:10:00|39915.5|39875.5|39794|39754|39919.1|39879.1|39794|39754|85
1702862100000|2023-12-18 01:15:00|39792.6|39752.6|39843.9|39803.9|39852.6|39812.6|39787.6|39747.6|14
1702862400000|2023-12-18 01:20:00|39848.9|39808.9|39897.4|39857.4|39927.4|39887.4|39840.3|39800.3|37
1702862700000|2023-12-18 01:25:00|39893.8|39853.8|39964.6|39924.6|39969.6|39929.6|39890.1|39850.1|33
1702863000000|2023-12-18 01:30:00|39955.9|39915.9|39915.8|39875.8|39970.9|39930.9|39913.6|39873.6|11
1702863300000|2023-12-18 01:35:00|39919.4|39879.4|39877.1|39837.1|39925.8|39885.8|39869.8|39829.8|11
1702863600000|2023-12-18 01:40:00|39873.4|39833.4|39877|39837|39883.3|39843.3|39844.7|39804.7|6
1702863900000|2023-12-18 01:45:00|39876.9|39836.9|39863.2|39823.2|39880.6|39840.6|39856.9|39816.9|1
1702864200000|2023-12-18 01:50:00|39861.8|39821.8|39783.1|39743.1|39861.8|39821.8|39781.7|39741.7|9
1702864500000|2023-12-18 01:55:00|39781.7|39741.7|39786.6|39746.6|39813.1|39773.1|39768.1|39728.1|6
1702864800000|2023-12-18 02:00:00|39783|39743|39756.5|39716.5|39793|39753|39752.9|39712.9|12
1702865100000|2023-12-18 02:05:00|39757.9|39717.9|39687.8|39647.8|39766.5|39726.5|39664.1|39624.1|33
1702865400000|2023-12-18 02:10:00|39692.8|39652.8|39699.9|39659.9|39712.7|39672.7|39679.1|39639.1|48
1702865700000|2023-12-18 02:15:00|39696.3|39656.3|39652.1|39612.1|39699.9|39659.9|39638.5|39598.5|38
1702866000000|2023-12-18 02:20:00|39655.7|39615.7|39602|39562|39657.1|39617.1|39590.6|39550.6|48
1702866300000|2023-12-18 02:25:00|39600.6|39560.6|39595.9|39555.9|39613.2|39573.2|39588.3|39548.3|33
1702866600000|2023-12-18 02:30:00|39594.6|39554.6|39603.1|39563.1|39608.1|39568.1|39573.2|39533.2|14
1702866900000|2023-12-18 02:35:00|39598.1|39558.1|39569.4|39529.4|39601.7|39561.7|39563|39523|5
1702867200000|2023-12-18 02:40:00|39560.7|39520.7|39555.2|39515.2|39569.4|39529.4|39546.6|39506.6|23
1702867500000|2023-12-18 02:45:00|39553.8|39513.8|39549.1|39509.1|39563.8|39523.8|39535.5|39495.5|12
1702867800000|2023-12-18 02:50:00|39545.5|39505.5|39561.3|39521.3|39574.1|39534.1|39545.5|39505.5|2
1702868100000|2023-12-18 02:55:00|39557.7|39517.7|39568.9|39528.9|39568.9|39528.9|39557.6|39517.6|4
1702868400000|2023-12-18 03:00:00|39570.3|39530.3|39607.4|39567.4|39607.4|39567.4|39568.9|39528.9|8
1702868700000|2023-12-18 03:05:00|39606.1|39566.1|39571|39531|39607.4|39567.4|39567.4|39527.4|17
1702869000000|2023-12-18 03:10:00|39574.6|39534.6|39589.5|39549.5|39598.2|39558.2|39570.9|39530.9|28
1702869300000|2023-12-18 03:15:00|39593.1|39553.1|39581.7|39541.7|39593.1|39553.1|39581.7|39541.7|8
1702869600000|2023-12-18 03:20:00|39578|39538|39561.6|39521.6|39581.7|39541.7|39553|39513|21
1702869900000|2023-12-18 03:25:00|39562.9|39522.9|39582.8|39542.8|39601.5|39561.5|39556.5|39516.5|17
1702870200000|2023-12-18 03:30:00|39584.2|39544.2|39567.7|39527.7|39584.2|39544.2|39557.8|39517.8|11
1702870500000|2023-12-18 03:35:00|39571.4|39531.4|39557.6|39517.6|39571.4|39531.4|39554|39514|7
1702870800000|2023-12-18 03:40:00|39561.2|39521.2|39567.5|39527.5|39572.5|39532.5|39557.5|39517.5|15
1702871100000|2023-12-18 03:45:00|39571.1|39531.1|39562.4|39522.4|39571.1|39531.1|39557.4|39517.4|2
1702871400000|2023-12-18 03:50:00|39558.7|39518.7|39575.9|39535.9|39575.9|39535.9|39558.7|39518.7|1
1702871700000|2023-12-18 03:55:00|39577.3|39537.3|39577.2|39537.2|39585.9|39545.9|39577.2|39537.2|37
1702872000000|2023-12-18 04:00:00|39582.2|39542.2|39590.7|39550.7|39590.7|39550.7|39578.5|39538.5|1
1702872300000|2023-12-18 04:05:00|39590.6|39550.6|39581.9|39541.9|39592|39552|39581.9|39541.9|1
1702872600000|2023-12-18 04:10:00|39578.3|39538.3|39581.8|39541.8|39581.9|39541.9|39578.2|39538.2|0
1702872900000|2023-12-18 04:15:00|39585.5|39545.5|39585.4|39545.4|39585.5|39545.5|39581.8|39541.8|0
1702873200000|2023-12-18 04:20:00|39585.3|39545.3|39588|39548|39588|39548|39585.3|39545.3|2
1702873500000|2023-12-18 04:25:00|39587.9|39547.9|39591.5|39551.5|39592.9|39552.9|39586.6|39546.6|8
1702873800000|2023-12-18 04:30:00|39587.8|39547.8|39595.1|39555.1|39595.1|39555.1|39586.5|39546.5|12
1702874100000|2023-12-18 04:35:00|39595|39555|39584.9|39544.9|39596.4|39556.4|39580|39540|4
1702874400000|2023-12-18 04:40:00|39581.3|39541.3|39579.8|39539.8|39584.9|39544.9|39576.2|39536.2|3
1702874700000|2023-12-18 04:45:00|39576.2|39536.2|39581.1|39541.1|39581.1|39541.1|39576.1|39536.1|1
1702875000000|2023-12-18 04:50:00|39584.7|39544.7|39581|39541|39586.1|39546.1|39581|39541|0
1702875300000|2023-12-18 04:55:00|39580.9|39540.9|39584.5|39544.5|39589.6|39549.6|39580.8|39540.8|10
1702875600000|2023-12-18 05:00:00|39584.4|39544.4|39584.4|39544.4|39584.4|39544.4|39584.4|39544.4|0
1702875900000|2023-12-18 05:05:00|39584.3|39544.3|39594.3|39554.3|39594.3|39554.3|39584.3|39544.3|0
1702876200000|2023-12-18 05:10:00|39594.2|39554.2|39599.2|39559.2|39599.2|39559.2|39594.2|39554.2|0
1702876500000|2023-12-18 05:15:00|39599.1|39559.1|39599.1|39559.1|39599.1|39559.1|39599.1|39559.1|1
1702876800000|2023-12-18 05:20:00|39599|39559|39628|39588|39638|39598|39599|39559|73
1702877100000|2023-12-18 05:25:00|39631.6|39591.6|39616.5|39576.5|39636.6|39596.6|39604.3|39564.3|4
1702877400000|2023-12-18 05:30:00|39621.5|39581.5|39619.1|39579.1|39637.8|39597.8|39609.1|39569.1|18
1702877700000|2023-12-18 05:35:00|39614.1|39574.1|39611.7|39571.7|39622.7|39582.7|39600.4|39560.4|13
1702878000000|2023-12-18 05:40:00|39610.3|39570.3|39601.6|39561.6|39616.7|39576.7|39596.6|39556.6|6
1702878300000|2023-12-18 05:45:00|39601.5|39561.5|39611.4|39571.4|39621.5|39581.5|39596.5|39556.5|10
1702878600000|2023-12-18 05:50:00|39606.4|39566.4|39611.3|39571.3|39612.4|39572.4|39600.1|39560.1|1
1702878900000|2023-12-18 05:55:00|39610|39570|39643.9|39603.9|39647.6|39607.6|39606.3|39566.3|29
1702879200000|2023-12-18 06:00:00|39647.5|39607.5|39628.8|39588.8|39652.5|39612.5|39628.8|39588.8|15
1702879500000|2023-12-18 06:05:00|39627.4|39587.4|39627.3|39587.3|39633.8|39593.8|39627.3|39587.3|1
1702879800000|2023-12-18 06:10:00|39628.7|39588.7|39638.5|39598.5|39638.6|39598.6|39618.6|39578.6|4
1702880100000|2023-12-18 06:15:00|39648.5|39608.5|39627.1|39587.1|39657.1|39617.1|39627.1|39587.1|16
1702880400000|2023-12-18 06:20:00|39623.4|39583.4|39638.3|39598.3|39643.3|39603.3|39623.3|39583.3|2
1702880700000|2023-12-18 06:25:00|39642|39602|39643.2|39603.2|39643.2|39603.2|39628.3|39588.3|0
1702881000000|2023-12-18 06:30:00|39648.2|39608.2|39658.1|39618.1|39661.8|39621.8|39633.2|39593.2|2
1702881300000|2023-12-18 06:35:00|39661.7|39621.7|39673|39633|39673|39633|39648.1|39608.1|16
1702881600000|2023-12-18 06:40:00|39671.6|39631.6|39778.2|39738.2|39778.2|39738.2|39668|39628|92
1702881900000|2023-12-18 06:45:00|39774.5|39734.5|39792.1|39752.1|39818.4|39778.4|39774.5|39734.5|76
1702882200000|2023-12-18 06:50:00|39790.7|39750.7|39766.9|39726.9|39792|39752|39760.6|39720.6|7
1702882500000|2023-12-18 06:55:00|39770.6|39730.6|39775.5|39735.5|39785.5|39745.5|39764.3|39724.3|7
1702882800000|2023-12-18 07:00:00|39774.2|39734.2|39779|39739|39779|39739|39749.1|39709.1|12
1702883100000|2023-12-18 07:05:00|39775.4|39735.4|39735.3|39695.3|39775.4|39735.4|39730.3|39690.3|3
1702883400000|2023-12-18 07:10:00|39733.9|39693.9|39725.1|39685.1|39733.9|39693.9|39720.2|39680.2|5
1702883700000|2023-12-18 07:15:00|39730.1|39690.1|39735|39695|39735|39695|39721.4|39681.4|10
1702884000000|2023-12-18 07:20:00|39736.3|39696.3|39762.6|39722.6|39767.6|39727.6|39735|39695|28
1702884300000|2023-12-18 07:25:00|39757.6|39717.6|39762.4|39722.4|39762.5|39722.5|39751.2|39711.2|1
1702884600000|2023-12-18 07:30:00|39767.4|39727.4|39752.3|39712.3|39767.4|39727.4|39747.3|39707.3|2
1702884900000|2023-12-18 07:35:00|39747.3|39707.3|39740.9|39700.9|39751|39711|39732.2|39692.2|2
1702885200000|2023-12-18 07:40:00|39737.2|39697.2|39737.1|39697.1|39745.8|39705.8|39730.8|39690.8|5
1702885500000|2023-12-18 07:45:00|39735.8|39695.8|39719.3|39679.3|39737.1|39697.1|39707|39667|17
1702885800000|2023-12-18 07:50:00|39720.6|39680.6|39739.2|39699.2|39740.6|39700.6|39720.6|39680.6|6
1702886100000|2023-12-18 07:55:00|39740.5|39700.5|39726.4|39686.4|39740.5|39700.5|39719.1|39679.1|18
1702886400000|2023-12-18 08:00:00|39727.8|39687.8|39767.7|39727.7|39767.7|39727.7|39727.7|39687.7|3
1702886700000|2023-12-18 08:05:00|39767.6|39727.6|39788.9|39748.9|39790.2|39750.2|39754|39714|2
1702887000000|2023-12-18 08:10:00|39788.8|39748.8|39818.7|39778.7|39827.5|39787.5|39788.8|39748.8|13
1702887300000|2023-12-18 08:15:00|39820.1|39780.1|39824.9|39784.9|39837.4|39797.4|39819.9|39779.9|10
1702887600000|2023-12-18 08:20:00|39828.6|39788.6|39838.5|39798.5|39849.9|39809.9|39826.3|39786.3|3
1702887900000|2023-12-18 08:25:00|39849.8|39809.8|39943.4|39903.4|39943.4|39903.4|39849.8|39809.8|124
1702888200000|2023-12-18 08:30:00|39939.7|39899.7|39935.9|39895.9|39939.7|39899.7|39935.9|39895.9|47
1702888500000|2023-12-18 08:35:00|39939.6|39899.6|39940.8|39900.8|39965.8|39925.8|39935.8|39895.8|55
1702888800000|2023-12-18 08:40:00|39944.5|39904.5|39974.3|39934.3|39975.7|39935.7|39944.4|39904.4|15
1702889100000|2023-12-18 08:45:00|39973|39933|39965.5|39925.5|39975.6|39935.6|39959.3|39919.3|43
1702889400000|2023-12-18 08:50:00|39970.5|39930.5|39876.5|39836.5|39975.5|39935.5|39861.5|39821.5|57
1702889700000|2023-12-18 08:55:00|39875.2|39835.2|39769|39729|39876.5|39836.5|39769|39729|34
1702890000000|2023-12-18 09:00:00|39767.7|39727.7|39776.2|39736.2|39797.6|39757.6|39735.3|39695.3|38
1702890300000|2023-12-18 09:05:00|39777.6|39737.6|39860.1|39820.1|39868.8|39828.8|39766.2|39726.2|50
1702890600000|2023-12-18 09:10:00|39870.1|39830.1|39932.6|39892.6|39942.6|39902.6|39865|39825|68
1702890900000|2023-12-18 09:15:00|39931.3|39891.3|39917.5|39877.5|39939.9|39899.9|39917.5|39877.5|54
1702891200000|2023-12-18 09:20:00|39922.5|39882.5|39807.1|39767.1|39922.5|39882.5|39805.8|39765.8|34
1702891500000|2023-12-18 09:25:00|39808.4|39768.4|39825.7|39785.7|39830.7|39790.7|39805.8|39765.8|13
1702891800000|2023-12-18 09:30:00|39822|39782|39878.2|39838.2|39878.2|39838.2|39815.6|39775.6|10
1702892100000|2023-12-18 09:35:00|39869.5|39829.5|39829.4|39789.4|39869.5|39829.5|39829.4|39789.4|2
1702892400000|2023-12-18 09:40:00|39828|39788|39842.9|39802.9|39844.2|39804.2|39828|39788|3
1702892700000|2023-12-18 09:45:00|39839.2|39799.2|39816.5|39776.5|39842.9|39802.9|39806.5|39766.5|25
1702893000000|2023-12-18 09:50:00|39812.8|39772.8|39835.1|39795.1|39845.2|39805.2|39807.8|39767.8|4
1702893300000|2023-12-18 09:55:00|39836.4|39796.4|39848.9|39808.9|39866.3|39826.3|39836.4|39796.4|3
1702893600000|2023-12-18 10:00:00|39845|39805|39846.2|39806.2|39846.2|39806.2|39806.2|39766.2|11
1702893900000|2023-12-18 10:05:00|39847.5|39807.5|39854.7|39814.7|39866|39826|39846|39806|14
1702894200000|2023-12-18 10:10:00|39849.7|39809.7|39878.5|39838.5|39882.2|39842.2|39844.7|39804.7|9
1702894500000|2023-12-18 10:15:00|39882.2|39842.2|39898.4|39858.4|39908.5|39868.5|39882.1|39842.1|22
1702894800000|2023-12-18 10:20:00|39908.4|39868.4|39919.4|39879.4|39925.8|39885.8|39908.4|39868.4|9
1702895100000|2023-12-18 10:25:00|39920.7|39880.7|39924.3|39884.3|39925.6|39885.6|39900.6|39860.6|21
1702895400000|2023-12-18 10:30:00|39925.6|39885.6|39914.1|39874.1|39934.2|39894.2|39914.1|39874.1|5
1702895700000|2023-12-18 10:35:00|39912.8|39872.8|39925.3|39885.3|39925.4|39885.4|39912.8|39872.8|26
1702896000000|2023-12-18 10:40:00|39929|39889|39933.9|39893.9|39933.9|39893.9|39918.9|39878.9|8
1702896300000|2023-12-18 10:45:00|39940.2|39900.2|39935.1|39895.1|39941.4|39901.4|39928.8|39888.8|8
1702896600000|2023-12-18 10:50:00|39936.4|39896.4|40015|39975|40036.3|39996.3|39936.4|39896.4|61
1702896900000|2023-12-18 10:55:00|40010|39970|40016.2|39976.2|40044.9|40004.9|40010|39970|40
1702897200000|2023-12-18 11:00:00|40017.5|39977.5|40009.8|39969.8|40041.1|40001.1|39992.4|39952.4|27
1702897500000|2023-12-18 11:05:00|40006|39966|39999.6|39959.6|40009.7|39969.7|39989.6|39949.6|16
1702897800000|2023-12-18 11:10:00|39995.9|39955.9|40020.8|39980.8|40024.5|39984.5|39982.2|39942.2|21
1702898100000|2023-12-18 11:15:00|40017.1|39977.1|39995.7|39955.7|40025.8|39985.8|39994.4|39954.4|12
1702898400000|2023-12-18 11:20:00|39999.4|39959.4|40035.6|39995.6|40035.6|39995.6|39999.4|39959.4|32
1702898700000|2023-12-18 11:25:00|40031.9|39991.9|39990.5|39950.5|40035.6|39995.6|39990.5|39950.5|22
1702899000000|2023-12-18 11:30:00|39991.7|39951.7|39991.6|39951.6|40011.7|39971.7|39985.3|39945.3|16
1702899300000|2023-12-18 11:35:00|39995.3|39955.3|39971.5|39931.5|39996.6|39956.6|39967.7|39927.7|35
1702899600000|2023-12-18 11:40:00|39970.2|39930.2|39981.4|39941.4|39991.4|39951.4|39950.2|39910.2|51
1702899900000|2023-12-18 11:45:00|39991.4|39951.4|39993.9|39953.9|40006.3|39966.3|39971.4|39931.4|35
1702900200000|2023-12-18 11:50:00|39992.6|39952.6|40013.8|39973.8|40013.8|39973.8|39988.8|39948.8|71
1702900500000|2023-12-18 11:55:00|40013.7|39973.7|40003.6|39963.6|40017.4|39977.4|39988.7|39948.7|11
1702900800000|2023-12-18 12:00:00|39997.3|39957.3|39945.9|39905.9|40001|39961|39945.9|39905.9|71
1702901100000|2023-12-18 12:05:00|39940.9|39900.9|39908.2|39868.2|39940.9|39900.9|39899.5|39859.5|27
1702901400000|2023-12-18 12:10:00|39906.9|39866.9|39924.4|39884.4|39950.8|39910.8|39905.6|39865.6|19
1702901700000|2023-12-18 12:15:00|39919.4|39879.4|39916.7|39876.7|39924.4|39884.4|39890.4|39850.4|18
1702902000000|2023-12-18 12:20:00|39918|39878|39927.9|39887.9|39938|39898|39917.9|39877.9|4
1702902300000|2023-12-18 12:25:00|39929.2|39889.2|39911.5|39871.5|39932.9|39892.9|39896.5|39856.5|13
1702902600000|2023-12-18 12:30:00|39910.2|39870.2|39905.1|39865.1|39940.1|39900.1|39905.1|39865.1|9
1702902900000|2023-12-18 12:35:00|39901.3|39861.3|39933.8|39893.8|39945.1|39905.1|39900|39860|40
1702903200000|2023-12-18 12:40:00|39932.5|39892.5|39945|39905|39961.3|39921.3|39918.7|39878.7|117
1702903500000|2023-12-18 12:45:00|39941.3|39901.3|39923.6|39883.6|39944.9|39904.9|39915|39875|18
1702903800000|2023-12-18 12:50:00|39924.9|39884.9|39923.5|39883.5|39943.6|39903.6|39917.2|39877.2|3
1702904100000|2023-12-18 12:55:00|39923.4|39883.4|39912|39872|39928.4|39888.4|39907.1|39867.1|36
1702904400000|2023-12-18 13:00:00|39910.8|39870.8|39824.4|39784.4|39912|39872|39811.8|39771.8|133
1702904700000|2023-12-18 13:05:00|39823.1|39783.1|39861.7|39821.7|39861.7|39821.7|39796.8|39756.8|28
1702905000000|2023-12-18 13:10:00|39870.4|39830.4|39850.3|39810.3|39870.4|39830.4|39824|39784|37
1702905300000|2023-12-18 13:15:00|39851.6|39811.6|39842.6|39802.6|39898.9|39858.9|39842.6|39802.6|34
1702905600000|2023-12-18 13:20:00|39841.3|39801.3|39847.5|39807.5|39867.5|39827.5|39832.5|39792.5|37
1702905900000|2023-12-18 13:25:00|39846.2|39806.2|39817.4|39777.4|39847.5|39807.5|39817.4|39777.4|18
1702906200000|2023-12-18 13:30:00|39822.4|39782.4|39882.3|39842.3|39882.3|39842.3|39816.1|39776.1|38
1702906500000|2023-12-18 13:35:00|39882.2|39842.2|39878.4|39838.4|39905.9|39865.9|39862.2|39822.2|17
1702906800000|2023-12-18 13:40:00|39883.4|39843.4|39873.3|39833.3|39883.4|39843.4|39833.4|39793.4|52
1702909800000|2023-12-18 14:30:00|39913.6|39873.6|39839.7|39799.7|39931|39891|39727.2|39687.2|1113
1702910100000|2023-12-18 14:35:00|39834.7|39794.7|39629.8|39589.8|39984.9|39944.9|39619.8|39579.8|1191
1702910400000|2023-12-18 14:40:00|39627.2|39587.2|39725.9|39685.9|39726|39686|39589.6|39549.6|499
1702910700000|2023-12-18 14:45:00|39722.2|39682.2|39850.9|39810.9|39877.2|39837.2|39695.9|39655.9|623
1702911000000|2023-12-18 14:50:00|39854.6|39814.6|39951|39911|40027.3|39987.3|39794.6|39754.6|569
1702911300000|2023-12-18 14:55:00|39949.7|39909.7|39904.6|39864.6|39954.7|39914.7|39834.6|39794.6|309
1702911600000|2023-12-18 15:00:00|39903.3|39863.3|39838.2|39798.2|39937|39897|39824.5|39784.5|323
1702911900000|2023-12-18 15:05:00|39839.4|39799.4|39871.8|39831.8|39898.1|39858.1|39833.2|39793.2|258
1702912200000|2023-12-18 15:10:00|39875.5|39835.5|39915.5|39875.5|39926.8|39886.8|39841.7|39801.7|196
1702912500000|2023-12-18 15:15:00|39911.7|39871.7|39874|39834|39936.7|39896.7|39870.3|39830.3|168
1702912800000|2023-12-18 15:20:00|39875.3|39835.3|39921.4|39881.4|39935.2|39895.2|39868.9|39828.9|233
1702913100000|2023-12-18 15:25:00|39920.1|39880.1|40038.9|39998.9|40038.9|39998.9|39911.4|39871.4|291
1702913400000|2023-12-18 15:30:00|40047.6|40007.6|39971.2|39931.2|40093.7|40053.7|39931.2|39891.2|329
1702913700000|2023-12-18 15:35:00|39970|39930|40058.7|40018.7|40114.9|40074.9|39943.7|39903.7|368
1702914000000|2023-12-18 15:40:00|40057.4|40017.4|39930.9|39890.9|40083.7|40043.7|39930.9|39890.9|249
1702914300000|2023-12-18 15:45:00|39925.9|39885.9|39880.8|39840.8|39940.9|39900.9|39867.1|39827.1|160
1702914600000|2023-12-18 15:50:00|39884.5|39844.5|39937|39897|39937|39897|39850.7|39810.7|143
1702914900000|2023-12-18 15:55:00|39935.7|39895.7|40054.3|40014.3|40075.5|40035.5|39930.7|39890.7|241
1702915200000|2023-12-18 16:00:00|40053.1|40013.1|40250.5|40210.5|40261.7|40221.7|40053.1|40013.1|610
1702915500000|2023-12-18 16:05:00|40251.7|40211.7|40249.1|40209.1|40341.7|40301.7|40225.3|40185.3|397
1702915800000|2023-12-18 16:10:00|40250.3|40210.3|40198.9|40158.9|40255.3|40215.3|40140.2|40100.2|218
1702916100000|2023-12-18 16:15:00|40195.2|40155.2|40396.4|40356.4|40467.7|40427.7|40182.7|40142.7|667
1702916400000|2023-12-18 16:20:00|40392.6|40352.6|40215|40175|40422.6|40382.6|40215|40175|243
1702916700000|2023-12-18 16:25:00|40216.2|40176.2|40372.4|40332.4|40377.4|40337.4|40203.7|40163.7|380
1702917000000|2023-12-18 16:30:00|40376.2|40336.2|40351|40311|40437.3|40397.3|40317.4|40277.4|427
1702917300000|2023-12-18 16:35:00|40347.2|40307.2|40395.9|40355.9|40400.9|40360.9|40346|40306|93
1702917600000|2023-12-18 16:40:00|40399.6|40359.6|40329.5|40289.5|40430.8|40390.8|40322|40282|243
1702917900000|2023-12-18 16:45:00|40324.5|40284.5|40345.6|40305.6|40408.2|40368.2|40316.9|40276.9|260
1702918200000|2023-12-18 16:50:00|40346.9|40306.9|40340.5|40300.5|40365.6|40325.6|40301.8|40261.8|200
1702918500000|2023-12-18 16:55:00|40341.8|40301.8|40269.2|40229.2|40356.8|40316.8|40257.9|40217.9|257
1702918800000|2023-12-18 17:00:00|40274.2|40234.2|40211.5|40171.5|40297.9|40257.9|40191.5|40151.5|299
1702919100000|2023-12-18 17:05:00|40201.5|40161.5|40233.9|40193.9|40248.9|40208.9|40155.2|40115.2|164
1702919400000|2023-12-18 17:10:00|40237.6|40197.6|40332.5|40292.5|40363.8|40323.8|40235.1|40195.1|343
1702919700000|2023-12-18 17:15:00|40323.8|40283.8|40319.9|40279.9|40413.7|40373.7|40297.4|40257.4|546
1702920000000|2023-12-18 17:20:00|40321.1|40281.1|40378.5|40338.5|40394.8|40354.8|40297.4|40257.4|300
1702920300000|2023-12-18 17:25:00|40376|40336|40383.4|40343.4|40392.3|40352.3|40323.4|40283.4|252
1702920600000|2023-12-18 17:30:00|40388.4|40348.4|40207|40167|40402.1|40362.1|40177|40137|279
1702920900000|2023-12-18 17:35:00|40205.7|40165.7|40216.8|40176.8|40236.9|40196.9|40140.7|40100.7|315
1702921200000|2023-12-18 17:40:00|40213.1|40173.1|40161.7|40121.7|40225.5|40185.5|40155.4|40115.4|102
1702921500000|2023-12-18 17:45:00|40154.2|40114.2|40164|40124|40186.7|40146.7|40140.4|40100.4|439
1702921800000|2023-12-18 17:50:00|40169|40129|40175.1|40135.1|40249|40209|40160.2|40120.2|410
1702922100000|2023-12-18 17:55:00|40172.6|40132.6|40231.3|40191.3|40241.3|40201.3|40163.9|40123.9|332
1702922400000|2023-12-18 18:00:00|40227.5|40187.5|40207.4|40167.4|40261.1|40221.1|40207.4|40167.4|261
1702922700000|2023-12-18 18:05:00|40204.9|40164.9|40271|40231|40283.5|40243.5|40178.6|40138.6|240
1702923000000|2023-12-18 18:10:00|40272.2|40232.2|40222.1|40182.1|40312.2|40272.2|40214.6|40174.6|161
1702923300000|2023-12-18 18:15:00|40215.8|40175.8|40298.2|40258.2|40325.7|40285.7|40215.8|40175.8|130
1702923600000|2023-12-18 18:20:00|40294.4|40254.4|40268|40228|40321.9|40281.9|40258|40218|226
1702923900000|2023-12-18 18:25:00|40264.3|40224.3|40371.6|40331.6|40384.1|40344.1|40258|40218|216
1702924200000|2023-12-18 18:30:00|40370.4|40330.4|40345.2|40305.2|40402.8|40362.8|40326.5|40286.5|229
1702924500000|2023-12-18 18:35:00|40331.5|40291.5|40345.1|40305.1|40363.9|40323.9|40324|40284|107
1702924800000|2023-12-18 18:40:00|40348.9|40308.9|40335|40295|40393.8|40353.8|40318.8|40278.8|304
1702925100000|2023-12-18 18:45:00|40315|40275|40366.1|40326.1|40388.6|40348.6|40310|40270|254
1702925400000|2023-12-18 18:50:00|40364.8|40324.8|40337.2|40297.2|40366|40326|40304.7|40264.7|166
1702925700000|2023-12-18 18:55:00|40335.9|40295.9|40430.7|40390.7|40437|40397|40325.9|40285.9|285
1702926000000|2023-12-18 19:00:00|40432|40392|40393.2|40353.2|40433.2|40393.2|40358.2|40318.2|514
1702926300000|2023-12-18 19:05:00|40396.9|40356.9|40401.8|40361.8|40431.8|40391.8|40355.6|40315.6|312
1702926600000|2023-12-18 19:10:00|40400.5|40360.5|40448|40408|40465.5|40425.5|40338|40298|1336
1702926900000|2023-12-18 19:15:00|40439.2|40399.2|40447.8|40407.8|40482.8|40442.8|40406.7|40366.7|459
1702947600000|2023-12-19 01:00:00|40379.3|40339.3|40266.8|40226.8|40431.9|40391.9|40266.8|40226.8|58
1702947900000|2023-12-19 01:05:00|40270.6|40230.6|40249.1|40209.1|40301.8|40261.8|40247.9|40207.9|6
1702948200000|2023-12-19 01:10:00|40256.7|40216.7|40258.9|40218.9|40267.7|40227.7|40220.4|40180.4|8
1702948500000|2023-12-19 01:15:00|40262.7|40222.7|40296.2|40256.2|40332.6|40292.6|40260.1|40220.1|17
1702948800000|2023-12-19 01:20:00|40291.2|40251.2|40297.2|40257.2|40297.2|40257.2|40277.2|40237.2|6
1702949100000|2023-12-19 01:25:00|40292.2|40252.2|40273.3|40233.3|40301|40261|40264.5|40224.5|10
1702949400000|2023-12-19 01:30:00|40278.3|40238.3|40275.5|40235.5|40292.1|40252.1|40264.3|40224.3|21
1702949700000|2023-12-19 01:35:00|40271.7|40231.7|40257.8|40217.8|40280.5|40240.5|40257.8|40217.8|22
1702950000000|2023-12-19 01:40:00|40254|40214|40268.1|40228.1|40294.3|40254.3|40245.4|40205.4|16
1702950300000|2023-12-19 01:45:00|40264.3|40224.3|40274.1|40234.1|40298|40258|40246.8|40206.8|7
1702950600000|2023-12-19 01:50:00|40279.1|40239.1|40266.4|40226.4|40290.3|40250.3|40266.4|40226.4|2
1702950900000|2023-12-19 01:55:00|40265.2|40225.2|40275|40235|40275.1|40235.1|40261.3|40221.3|0
1702951200000|2023-12-19 02:00:00|40278.8|40238.8|40299.9|40259.9|40299.9|40259.9|40276.1|40236.1|1
1702951500000|2023-12-19 02:05:00|40306.1|40266.1|40295.9|40255.9|40306.1|40266.1|40289.7|40249.7|3
1702951800000|2023-12-19 02:10:00|40290.9|40250.9|40309.6|40269.6|40312.1|40272.1|40289.7|40249.7|4
1702952100000|2023-12-19 02:15:00|40305.8|40265.8|40335.6|40295.6|40345.7|40305.7|40305.8|40265.8|2
1702952400000|2023-12-19 02:20:00|40340.6|40300.6|40359.1|40319.1|40390.5|40350.5|40335.6|40295.6|20
1702952700000|2023-12-19 02:25:00|40364.1|40324.1|40363.9|40323.9|40364.1|40324.1|40353.9|40313.9|6
1702953000000|2023-12-19 02:30:00|40360.1|40320.1|40393.8|40353.8|40395|40355|40360.1|40320.1|6
1702953300000|2023-12-19 02:35:00|40390|40350|40393.6|40353.6|40433.7|40393.7|40388.8|40348.8|8
1702953600000|2023-12-19 02:40:00|40391.2|40351.2|40372.3|40332.3|40391.2|40351.2|40363.5|40323.5|0
1702953900000|2023-12-19 02:45:00|40371.1|40331.1|40377.1|40337.1|40387.2|40347.2|40363.4|40323.4|3
1702954200000|2023-12-19 02:50:00|40376|40336|40377|40337|40387.1|40347.1|40373.3|40333.3|4
1702954500000|2023-12-19 02:55:00|40380.8|40340.8|40380.7|40340.7|40386.9|40346.9|40376.9|40336.9|0
1702954800000|2023-12-19 03:00:00|40384.5|40344.5|40338.2|40298.2|40394.2|40354.2|40334.3|40294.3|34
1702955100000|2023-12-19 03:05:00|40334.3|40294.3|40356.8|40316.8|40364.3|40324.3|40328.1|40288.1|30
1702955400000|2023-12-19 03:10:00|40353|40313|40354.1|40314.1|40356.5|40316.5|40346.5|40306.5|3
1702955700000|2023-12-19 03:15:00|40350.2|40310.2|40362.5|40322.5|40362.5|40322.5|40350.2|40310.2|6
1702956000000|2023-12-19 03:20:00|40361.3|40321.3|40357.3|40317.3|40367.4|40327.4|40353.6|40313.6|23
1702956300000|2023-12-19 03:25:00|40361.1|40321.1|40367.2|40327.2|40372.2|40332.2|40357.3|40317.3|16
1702956600000|2023-12-19 03:30:00|40372.2|40332.2|40375.9|40335.9|40378.3|40338.3|40372.1|40332.1|0
1702956900000|2023-12-19 03:35:00|40375.8|40335.8|40391.9|40351.9|40391.9|40351.9|40372|40332|0
1702957200000|2023-12-19 03:40:00|40390.7|40350.7|40375.6|40335.6|40390.7|40350.7|40371.7|40331.7|1
1702957500000|2023-12-19 03:45:00|40371.7|40331.7|40361.6|40321.6|40375.5|40335.5|40351.6|40311.6|5
1702957800000|2023-12-19 03:50:00|40360.4|40320.4|40365.3|40325.3|40365.3|40325.3|40355.3|40315.3|0
1702958100000|2023-12-19 03:55:00|40365.2|40325.2|40365.1|40325.1|40371.3|40331.3|40360.2|40320.2|1
1702958400000|2023-12-19 04:00:00|40370.1|40330.1|40371.2|40331.2|40371.2|40331.2|40360.1|40320.1|3
1702958700000|2023-12-19 04:05:00|40371.1|40331.1|40371|40331|40377.3|40337.3|40371|40331|1
1702959000000|2023-12-19 04:10:00|40374.8|40334.8|40364.7|40324.7|40374.8|40334.8|40360.9|40320.9|0
1702959300000|2023-12-19 04:15:00|40360.8|40320.8|40365.7|40325.7|40369.6|40329.6|40360.8|40320.8|0
1702959600000|2023-12-19 04:20:00|40370.7|40330.7|40366.8|40326.8|40370.7|40330.7|40350.6|40310.6|14
1702959900000|2023-12-19 04:25:00|40366.7|40326.7|40354.3|40314.3|40366.7|40326.7|40346.6|40306.6|2
1702960200000|2023-12-19 04:30:00|40350.4|40310.4|40340.3|40300.3|40350.4|40310.4|40340.3|40300.3|0
1702960500000|2023-12-19 04:35:00|40339.1|40299.1|40320.1|40280.1|40339.1|40299.1|40319|40279|2
1702960800000|2023-12-19 04:40:00|40326.3|40286.3|40323.8|40283.8|40326.3|40286.3|40320|40280|1
1702961100000|2023-12-19 04:45:00|40320|40280|40326|40286|40326|40286|40320|40280|4
1702961400000|2023-12-19 04:50:00|40329.8|40289.8|40329.7|40289.7|40329.8|40289.8|40319.8|40279.8|0
1702961700000|2023-12-19 04:55:00|40328.5|40288.5|40333.4|40293.4|40339.6|40299.6|40328.5|40288.5|2
1702962000000|2023-12-19 05:00:00|40329.5|40289.5|40329.4|40289.4|40333.3|40293.3|40329.4|40289.4|6
1702962300000|2023-12-19 05:05:00|40329.3|40289.3|40325.4|40285.4|40329.3|40289.3|40324.3|40284.3|0
1702962600000|2023-12-19 05:10:00|40329.2|40289.2|40333|40293|40333|40293|40325.4|40285.4|0
1702962900000|2023-12-19 05:15:00|40332.9|40292.9|40339|40299|40344.1|40304.1|40332.9|40292.9|0
1702963200000|2023-12-19 05:20:00|40338.9|40298.9|40328.8|40288.8|40338.9|40298.9|40325|40285|0
1702963500000|2023-12-19 05:25:00|40325|40285|40318.7|40278.7|40328.8|40288.8|40318.7|40278.7|0
1702963800000|2023-12-19 05:30:00|40321|40281|40304.7|40264.7|40328.7|40288.7|40300.9|40260.9|23
1702964100000|2023-12-19 05:35:00|40308.5|40268.5|40266.1|40226.1|40314.6|40274.6|40264.9|40224.9|14
1702964400000|2023-12-19 05:40:00|40266|40226|40267.4|40227.4|40284.8|40244.8|40266|40226|17
1702964700000|2023-12-19 05:45:00|40262.4|40222.4|40233.4|40193.4|40262.4|40222.4|40228.5|40188.5|18
1702965000000|2023-12-19 05:50:00|40229.6|40189.6|40244.5|40204.5|40257.2|40217.2|40229.6|40189.6|12
1702965300000|2023-12-19 05:55:00|40248.3|40208.3|40263.2|40223.2|40267|40227|40238.3|40198.3|2
1702965600000|2023-12-19 06:00:00|40269.3|40229.3|40249.2|40209.2|40269.3|40229.3|40248|40208|1
1702965900000|2023-12-19 06:05:00|40253|40213|40249|40209|40269.1|40229.1|40245.2|40205.2|14
1702966200000|2023-12-19 06:10:00|40245.2|40205.2|40237.7|40197.7|40258.9|40218.9|40228.9|40188.9|18
1702966500000|2023-12-19 06:15:00|40242.7|40202.7|40262.6|40222.6|40266.5|40226.5|40232.7|40192.7|13
1702966800000|2023-12-19 06:20:00|40268.7|40228.7|40276.3|40236.3|40281.3|40241.3|40261.4|40221.4|10
1702967100000|2023-12-19 06:25:00|40282.4|40242.4|40301.1|40261.1|40301.2|40261.2|40281.3|40241.3|6
1702967400000|2023-12-19 06:30:00|40302.3|40262.3|40326|40286|40326|40286|40292.3|40252.3|5
1702967700000|2023-12-19 06:35:00|40322.1|40282.1|40338.2|40298.2|40343.2|40303.2|40322.1|40282.1|7
1702968000000|2023-12-19 06:40:00|40337|40297|40328|40288|40338.2|40298.2|40321.9|40281.9|1
1702968300000|2023-12-19 06:45:00|40324.2|40284.2|40315.2|40275.2|40340.3|40300.3|40314.1|40274.1|13
1702968600000|2023-12-19 06:50:00|40312.9|40272.9|40305.1|40265.1|40324|40284|40305.1|40265.1|9
1702968900000|2023-12-19 06:55:00|40305|40265|40304.9|40264.9|40316.5|40276.5|40292.7|40252.7|28
1702969200000|2023-12-19 07:00:00|40308.7|40268.7|40308.6|40268.6|40312.5|40272.5|40301|40261|16
1702969500000|2023-12-19 07:05:00|40303.6|40263.6|40282.3|40242.3|40303.6|40263.6|40272.4|40232.4|9
1702969800000|2023-12-19 07:10:00|40281.1|40241.1|40281|40241|40282.2|40242.2|40272.2|40232.2|0
1702970100000|2023-12-19 07:15:00|40277.2|40237.2|40262|40222|40282.1|40242.1|40254.7|40214.7|13
1702970400000|2023-12-19 07:20:00|40260.9|40220.9|40296.9|40256.9|40300.7|40260.7|40256.9|40216.9|5
1702970700000|2023-12-19 07:25:00|40293|40253|40276.7|40236.7|40300.7|40260.7|40270.6|40230.6|4
1702971000000|2023-12-19 07:30:00|40275.6|40235.6|40260.4|40220.4|40275.6|40235.6|40255.4|40215.4|2
1702971300000|2023-12-19 07:35:00|40259.3|40219.3|40248|40208|40259.3|40219.3|40248|40208|1
1702971600000|2023-12-19 07:40:00|40244.1|40204.1|40254|40214|40255.2|40215.2|40240.3|40200.3|4
1702971900000|2023-12-19 07:45:00|40244|40204|40250|40210|40258.9|40218.9|40244|40204|0
1702972200000|2023-12-19 07:50:00|40253.9|40213.9|40257.6|40217.6|40258.8|40218.8|40250|40210|0
1702972500000|2023-12-19 07:55:00|40257.5|40217.5|40253.6|40213.6|40258.6|40218.6|40242.5|40202.5|0
1702972800000|2023-12-19 08:00:00|40258.6|40218.6|40285.7|40245.7|40297.3|40257.3|40253.6|40213.6|4
1702973100000|2023-12-19 08:05:00|40279.6|40239.6|40251.7|40211.7|40283.4|40243.4|40245.6|40205.6|9
1702973400000|2023-12-19 08:10:00|40252.9|40212.9|40231.6|40191.6|40252.9|40212.9|40230.5|40190.5|8
1702973700000|2023-12-19 08:15:00|40230.4|40190.4|40222.6|40182.6|40231.6|40191.6|40220.4|40180.4|14
1702974000000|2023-12-19 08:20:00|40212.6|40172.6|40203.6|40163.6|40212.6|40172.6|40203.6|40163.6|5
1702974300000|2023-12-19 08:25:00|40196.3|40156.3|40222.3|40182.3|40227.3|40187.3|40191.3|40151.3|62
1702974600000|2023-12-19 08:30:00|40223.4|40183.4|40208.7|40168.7|40223.4|40183.4|40192.2|40152.2|40
1702974900000|2023-12-19 08:35:00|40204.9|40164.9|40168.6|40128.6|40204.9|40164.9|40158.6|40118.6|40
1702975200000|2023-12-19 08:40:00|40164.7|40124.7|40149.6|40109.6|40169.7|40129.7|40148.5|40108.5|19
1702975500000|2023-12-19 08:45:00|40149.5|40109.5|40148.3|40108.3|40158.3|40118.3|40148.3|40108.3|31
1702975800000|2023-12-19 08:50:00|40149.4|40109.4|40144.3|40104.3|40157.1|40117.1|40144.3|40104.3|30
1702976100000|2023-12-19 08:55:00|40139.3|40099.3|40129.1|40089.1|40153.1|40113.1|40129.1|40089.1|39
1702976400000|2023-12-19 09:00:00|40144.1|40104.1|40127.9|40087.9|40148|40108|40126.7|40086.7|47
1702976700000|2023-12-19 09:05:00|40119|40079|40108.9|40068.9|40129|40089|40107.8|40067.8|13
1702977000000|2023-12-19 09:10:00|40113.9|40073.9|40088.7|40048.7|40113.9|40073.9|40087.6|40047.6|39
1702977300000|2023-12-19 09:15:00|40078.7|40038.7|40088.6|40048.6|40092.5|40052.5|40078.6|40038.6|51
1702977600000|2023-12-19 09:20:00|40088.5|40048.5|40088.4|40048.4|40088.5|40048.5|40087.4|40047.4|18
1702977900000|2023-12-19 09:25:00|40096.1|40056.1|40088.3|40048.3|40096.1|40056.1|40087.1|40047.1|35
1702978200000|2023-12-19 09:30:00|40088.2|40048.2|40088.1|40048.1|40088.2|40048.2|40085.9|40045.9|23
1702978500000|2023-12-19 09:35:00|40088|40048|40088|40048|40095.8|40055.8|40088|40048|23
1702978800000|2023-12-19 09:40:00|40089.1|40049.1|40147.9|40107.9|40152.9|40112.9|40089.1|40049.1|47
1702979100000|2023-12-19 09:45:00|40147.8|40107.8|40167.7|40127.7|40177.8|40137.8|40137.8|40097.8|41
1702979400000|2023-12-19 09:50:00|40162.7|40122.7|40122.6|40082.6|40167.7|40127.7|40116.4|40076.4|23
1702979700000|2023-12-19 09:55:00|40126.4|40086.4|40146.3|40106.3|40156.3|40116.3|40126.4|40086.4|3
1702980000000|2023-12-19 10:00:00|40141.3|40101.3|40117.3|40077.3|40146.3|40106.3|40105|40065|8
1702980300000|2023-12-19 10:05:00|40077.3|40037.3|40077.1|40037.1|40083.3|40043.3|40077.1|40037.1|19
1702980600000|2023-12-19 10:10:00|40072.1|40032.1|40113.6|40073.6|40113.6|40073.6|40072.1|40032.1|39
1702980900000|2023-12-19 10:15:00|40113.5|40073.5|40112.3|40072.3|40113.5|40073.5|40102.4|40062.4|4
1702981200000|2023-12-19 10:20:00|40108.4|40068.4|40123.3|40083.3|40123.4|40083.4|40107.3|40067.3|8
1702981500000|2023-12-19 10:25:00|40119.4|40079.4|40129.3|40089.3|40133.3|40093.3|40114.3|40074.3|4
1702981800000|2023-12-19 10:30:00|40133.1|40093.1|40129.2|40089.2|40133.1|40093.1|40119.2|40079.2|4
1702982100000|2023-12-19 10:35:00|40129.1|40089.1|40132.9|40092.9|40132.9|40092.9|40124.1|40084.1|0
1702982400000|2023-12-19 10:40:00|40136.7|40096.7|40146.6|40106.6|40157.8|40117.8|40132.8|40092.8|1
1702982700000|2023-12-19 10:45:00|40142.7|40102.7|40152.6|40112.6|40161.5|40121.5|40142.7|40102.7|5
1702983000000|2023-12-19 10:50:00|40153.7|40113.7|40198.6|40158.6|40208.6|40168.6|40153.7|40113.7|10
1702983300000|2023-12-19 10:55:00|40202.4|40162.4|40183.4|40143.4|40217.4|40177.4|40183.4|40143.4|4
1702983600000|2023-12-19 11:00:00|40184.6|40144.6|40183.3|40143.3|40193.3|40153.3|40182.2|40142.2|7
1702983900000|2023-12-19 11:05:00|40187.2|40147.2|40183.2|40143.2|40187.2|40147.2|40177.1|40137.1|7
1702984200000|2023-12-19 11:10:00|40187|40147|40183|40143|40194.2|40154.2|40174.2|40134.2|14
1702984500000|2023-12-19 11:15:00|40181.9|40141.9|40167.9|40127.9|40188|40148|40157.9|40117.9|5
1702984800000|2023-12-19 11:20:00|40164|40124|40187.7|40147.7|40193.9|40153.9|40157.8|40117.8|1
1702985100000|2023-12-19 11:25:00|40178.8|40138.8|40177.6|40137.6|40192.6|40152.6|40164.8|40124.8|11
1702985400000|2023-12-19 11:30:00|40179.8|40139.8|40148.6|40108.6|40179.8|40139.8|40132.5|40092.5|21
1702985700000|2023-12-19 11:35:00|40143.6|40103.6|40152.3|40112.3|40152.3|40112.3|40141.3|40101.3|13
1702986000000|2023-12-19 11:40:00|40151.2|40111.2|40132.2|40092.2|40156.1|40116.1|40122.2|40082.2|17
1702986300000|2023-12-19 11:45:00|40128.3|40088.3|40107|40067|40128.3|40088.3|40105.9|40065.9|11
1702986600000|2023-12-19 11:50:00|40108.1|40068.1|40076.9|40036.9|40108.1|40068.1|40057|40017|65
1702986900000|2023-12-19 11:55:00|40078|40038|40074|40034|40084|40044|39996.8|39956.8|75
1702987200000|2023-12-19 12:00:00|40079|40039|40042.7|40002.7|40082.8|40042.8|40041.7|40001.7|22
1702987500000|2023-12-19 12:05:00|40041.6|40001.6|40041.5|40001.5|40061.5|40021.5|40031.5|39991.5|16
1702987800000|2023-12-19 12:10:00|40041.4|40001.4|40046.3|40006.3|40051.3|40011.3|40023.6|39983.6|30
1702988100000|2023-12-19 12:15:00|40050.2|40010.2|40066.2|40026.2|40071.2|40031.2|40045.2|40005.2|22
1702988400000|2023-12-19 12:20:00|40062.3|40022.3|40098.3|40058.3|40103.3|40063.3|40061.1|40021.1|26
1702988700000|2023-12-19 12:25:00|40093.2|40053.2|40133.1|40093.1|40133.1|40093.1|40093.2|40053.2|38
1702989000000|2023-12-19 12:30:00|40143.1|40103.1|40108|40068|40153.1|40113.1|40101.8|40061.8|77
1702989300000|2023-12-19 12:35:00|40111.8|40071.8|40097.8|40057.8|40111.8|40071.8|40082.8|40042.8|26
1702989600000|2023-12-19 12:40:00|40092.8|40052.8|40092.7|40052.7|40102.8|40062.8|40077.7|40037.7|39
1702989900000|2023-12-19 12:45:00|40082.7|40042.7|40057.5|40017.5|40107.6|40067.6|40057.5|40017.5|62
1702990200000|2023-12-19 12:50:00|40058.6|40018.6|40067.4|40027.4|40087.5|40047.5|40057.4|40017.4|24
1702990500000|2023-12-19 12:55:00|40072.4|40032.4|40102.2|40062.2|40106.1|40066.1|40066.3|40026.3|38
1702990800000|2023-12-19 13:00:00|40101.1|40061.1|40056.6|40016.6|40106.1|40066.1|40034.4|39994.4|58
1702991100000|2023-12-19 13:05:00|40057.7|40017.7|40075.3|40035.3|40089.2|40049.2|40051.5|40011.5|67
1702991400000|2023-12-19 13:10:00|40071.4|40031.4|40069|40029|40095.3|40055.3|40065.2|40025.2|20
1702991700000|2023-12-19 13:15:00|40065.2|40025.2|40112.2|40072.2|40116.1|40076.1|40065.1|40025.1|30
1702992000000|2023-12-19 13:20:00|40113.3|40073.3|40138.2|40098.2|40148.2|40108.2|40113.3|40073.3|63
1702992300000|2023-12-19 13:25:00|40142|40102|40150.3|40110.3|40166.4|40126.4|40138.2|40098.2|73
1702992600000|2023-12-19 13:30:00|40151.4|40111.4|40099|40059|40155.3|40115.3|40087.9|40047.9|44
1702992900000|2023-12-19 13:35:00|40095.1|40055.1|40075|40035|40100.1|40060.1|40061.1|40021.1|44
1702993200000|2023-12-19 13:40:00|40071.1|40031.1|40088.2|40048.2|40096|40056|40051.1|40011.1|93
1702996200000|2023-12-19 14:30:00|40099.7|40059.7|39893.9|39853.9|40174.1|40134.1|39881.1|39841.1|1150
1702996500000|2023-12-19 14:35:00|39892.8|39852.8|39892.7|39852.7|39952.2|39912.2|39856|39816|570
1702996800000|2023-12-19 14:40:00|39896.6|39856.6|39789.2|39749.2|39906.6|39866.6|39787|39747|672
1702997100000|2023-12-19 14:45:00|39793.1|39753.1|39778|39738|39849.1|39809.1|39719.2|39679.2|656
1702997400000|2023-12-19 14:50:00|39779.1|39739.1|39790|39750|39853.4|39813.4|39750.2|39710.2|310
1702997700000|2023-12-19 14:55:00|39798.9|39758.9|39817.3|39777.3|39860|39820|39795|39755|736
1702998000000|2023-12-19 15:00:00|39816.2|39776.2|39784.3|39744.3|39816.2|39776.2|39722.9|39682.9|596
1702998300000|2023-12-19 15:05:00|39789.3|39749.3|39829.1|39789.1|39884.7|39844.7|39784.3|39744.3|431
1702998600000|2023-12-19 15:10:00|39828|39788|39830.1|39790.1|39849|39809|39758|39718|430
1702998900000|2023-12-19 15:15:00|39834|39794|39978.2|39938.2|40002.6|39962.6|39823.9|39783.9|387
1702999200000|2023-12-19 15:20:00|39974.3|39934.3|39967|39927|39981.4|39941.4|39893.8|39853.8|203
1702999500000|2023-12-19 15:25:00|39958.1|39918.1|40007.3|39967.3|40027.3|39987.3|39956.9|39916.9|222
1702999800000|2023-12-19 15:30:00|40011.2|39971.2|39915|39875|40012.3|39972.3|39876.8|39836.8|288
1703000100000|2023-12-19 15:35:00|39913.9|39873.9|39831.1|39791.1|39925|39885|39811.1|39771.1|350
1703000400000|2023-12-19 15:40:00|39835|39795|39819.8|39779.8|39852.2|39812.2|39779.9|39739.9|273
1703000700000|2023-12-19 15:45:00|39820.9|39780.9|39850.6|39810.6|39910.7|39870.7|39800.9|39760.9|261
1703001000000|2023-12-19 15:50:00|39849.5|39809.5|39722.7|39682.7|39850.6|39810.6|39699.4|39659.4|331
1703001300000|2023-12-19 15:55:00|39700.5|39660.5|39701.4|39661.4|39728.8|39688.8|39661.5|39621.5|269
1703001600000|2023-12-19 16:00:00|39699.3|39659.3|39684.7|39644.7|39718.2|39678.2|39667|39627|219
1703001900000|2023-12-19 16:05:00|39688.7|39648.7|39679|39639|39716.8|39676.8|39669|39629|232
1703002200000|2023-12-19 16:10:00|39674|39634|39688.8|39648.8|39743.3|39703.3|39669|39629|338
1703002500000|2023-12-19 16:15:00|39691|39651|39681.5|39641.5|39696|39656|39642.2|39602.2|343
1703002800000|2023-12-19 16:20:00|39680.4|39640.4|39727.4|39687.4|39778.6|39738.6|39676.5|39636.5|257
1703003100000|2023-12-19 16:25:00|39718.5|39678.5|39658.4|39618.4|39726.4|39686.4|39656.3|39616.3|189
1703003400000|2023-12-19 16:30:00|39656.2|39616.2|39673.2|39633.2|39678.4|39638.4|39648.3|39608.3|147
1703003700000|2023-12-19 16:35:00|39668.2|39628.2|39672|39632|39690.4|39650.4|39656|39616|179
1703004000000|2023-12-19 16:40:00|39670.9|39630.9|39645.8|39605.8|39675.9|39635.9|39635.8|39595.8|117
1703004300000|2023-12-19 16:45:00|39644.7|39604.7|39654.6|39614.6|39673.5|39633.5|39593.5|39553.5|291
1703004600000|2023-12-19 16:50:00|39655.6|39615.6|39737.7|39697.7|39737.7|39697.7|39654.5|39614.5|286
1703004900000|2023-12-19 16:55:00|39732.7|39692.7|39732.1|39692.1|39737.6|39697.6|39687.6|39647.6|247
1703005200000|2023-12-19 17:00:00|39728.2|39688.2|39727.4|39687.4|39785.3|39745.3|39697.4|39657.4|403
1703005500000|2023-12-19 17:05:00|39717.4|39677.4|39754|39714|39755.1|39715.1|39695.2|39655.2|116
1703005800000|2023-12-19 17:10:00|39752.9|39712.9|39717.1|39677.1|39752.9|39712.9|39695|39655|244
1703006100000|2023-12-19 17:15:00|39711|39671|39668|39628|39716|39676|39635.9|39595.9|202
1703006400000|2023-12-19 17:20:00|39669.1|39629.1|39679.6|39639.6|39764|39724|39669.1|39629.1|318
1703006700000|2023-12-19 17:25:00|39674.6|39634.6|39663.4|39623.4|39690.7|39650.7|39653.4|39613.4|88
1703007000000|2023-12-19 17:30:00|39672.3|39632.3|39679.3|39639.3|39691.6|39651.6|39653.3|39613.3|207
1703007300000|2023-12-19 17:35:00|39683.3|39643.3|39611|39571|39683.3|39643.3|39602.1|39562.1|138
1703007600000|2023-12-19 17:40:00|39612|39572|39650.8|39610.8|39654.1|39614.1|39612|39572|187
1703007900000|2023-12-19 17:45:00|39646.9|39606.9|39634.6|39594.6|39650.8|39610.8|39617.5|39577.5|227
1703008200000|2023-12-19 17:50:00|39638.5|39598.5|39611.6|39571.6|39639.6|39599.6|39596.6|39556.6|369
1703008500000|2023-12-19 17:55:00|39606.6|39566.6|39631.5|39591.5|39635.4|39595.4|39601.6|39561.6|195
1703008800000|2023-12-19 18:00:00|39630.4|39590.4|39557.3|39517.3|39634.3|39594.3|39557.3|39517.3|422
1703009100000|2023-12-19 18:05:00|39552.3|39512.3|39464.7|39424.7|39557.3|39517.3|39460.8|39420.8|339
1703009400000|2023-12-19 18:10:00|39461.9|39421.9|39459.3|39419.3|39515.4|39475.4|39450.8|39410.8|402
1703009700000|2023-12-19 18:15:00|39465.3|39425.3|39478.1|39438.1|39490.3|39450.3|39445.3|39405.3|235
1703010000000|2023-12-19 18:20:00|39483.1|39443.1|39505.8|39465.8|39520.8|39480.8|39470.9|39430.9|193
1703010300000|2023-12-19 18:25:00|39500.8|39460.8|39488.5|39448.5|39510.7|39470.7|39478.5|39438.5|192
1703010600000|2023-12-19 18:30:00|39483.5|39443.5|39515.8|39475.8|39551.2|39511.2|39478.5|39438.5|198
1703010900000|2023-12-19 18:35:00|39511.9|39471.9|39498.9|39458.9|39549|39509|39492.8|39452.8|218
1703011200000|2023-12-19 18:40:00|39502.8|39462.8|39497.3|39457.3|39516|39476|39479.5|39439.5|358
1703011500000|2023-12-19 18:45:00|39489.5|39449.5|39510|39470|39527.2|39487.2|39485.1|39445.1|192
1703011800000|2023-12-19 18:50:00|39514|39474|39480.6|39440.6|39515|39475|39462.8|39422.8|401
1703012100000|2023-12-19 18:55:00|39476.7|39436.7|39448.4|39408.4|39492.7|39452.7|39438.4|39398.4|361
1703012400000|2023-12-19 19:00:00|39453.4|39413.4|39480.4|39440.4|39482.6|39442.6|39445.5|39405.5|263
1703012700000|2023-12-19 19:05:00|39479.3|39439.3|39470.2|39430.2|39511.4|39471.4|39469.2|39429.2|349
1703013000000|2023-12-19 19:10:00|39480.2|39440.2|39515.8|39475.8|39515.8|39475.8|39466.2|39426.2|1365
1703013300000|2023-12-19 19:15:00|39514.8|39474.8|39554.9|39514.9|39575.7|39535.7|39514.8|39474.8|651
1703034000000|2023-12-20 01:00:00|39538.2|39498.2|39574.2|39534.2|39623.3|39583.3|39536.1|39496.1|168
1703034300000|2023-12-20 01:05:00|39578.2|39538.2|39578.1|39538.1|39582.2|39542.2|39553.1|39513.1|7
1703034600000|2023-12-20 01:10:00|39574.1|39534.1|39595.9|39555.9|39600.9|39560.9|39568|39528|14
1703034900000|2023-12-20 01:15:00|39596.9|39556.9|39642.8|39602.8|39642.8|39602.8|39595.9|39555.9|18
1703035200000|2023-12-20 01:20:00|39641.7|39601.7|39622.6|39582.6|39642.7|39602.7|39622.6|39582.6|5
1703035500000|2023-12-20 01:25:00|39617.6|39577.6|39621.5|39581.5|39622.6|39582.6|39603.6|39563.6|21
1703035800000|2023-12-20 01:30:00|39617.5|39577.5|39607.4|39567.4|39622.5|39582.5|39607.4|39567.4|13
1703036100000|2023-12-20 01:35:00|39602.4|39562.4|39585.2|39545.2|39611.3|39571.3|39580.2|39540.2|26
1703036400000|2023-12-20 01:40:00|39581.2|39541.2|39581.1|39541.1|39596.2|39556.2|39575.1|39535.1|15
1703036700000|2023-12-20 01:45:00|39581|39541|39590.9|39550.9|39598.9|39558.9|39575|39535|2
1703037000000|2023-12-20 01:50:00|39594.9|39554.9|39609.8|39569.8|39619.8|39579.8|39594.9|39554.9|3
1703037300000|2023-12-20 01:55:00|39613.7|39573.7|39604.6|39564.6|39614.8|39574.8|39602.6|39562.6|1
1703037600000|2023-12-20 02:00:00|39599.6|39559.6|39610.5|39570.5|39614.5|39574.5|39594.5|39554.5|1
1703037900000|2023-12-20 02:05:00|39614.5|39574.5|39636.3|39596.3|39637.3|39597.3|39614.5|39574.5|10
1703038200000|2023-12-20 02:10:00|39632.3|39592.3|39602.2|39562.2|39632.3|39592.3|39602.2|39562.2|4
1703038500000|2023-12-20 02:15:00|39603.2|39563.2|39604|39564|39605.1|39565.1|39596.1|39556.1|1
1703038800000|2023-12-20 02:20:00|39605|39565|39559.8|39519.8|39613|39573|39559.8|39519.8|7
1703039100000|2023-12-20 02:25:00|39542.8|39502.8|39519.7|39479.7|39542.8|39502.8|39512.7|39472.7|19
1703039400000|2023-12-20 02:30:00|39520.7|39480.7|39533.6|39493.6|39534.7|39494.7|39519.6|39479.6|11
1703039700000|2023-12-20 02:35:00|39532.5|39492.5|39545.5|39505.5|39545.5|39505.5|39532.5|39492.5|10
1703040000000|2023-12-20 02:40:00|39544.5|39504.5|39533.3|39493.3|39546.4|39506.4|39527.3|39487.3|31
1703040300000|2023-12-20 02:45:00|39532.3|39492.3|39541.2|39501.2|39541.2|39501.2|39520.2|39480.2|15
1703040600000|2023-12-20 02:50:00|39537.2|39497.2|39531|39491|39542.2|39502.2|39530|39490|9
1703040900000|2023-12-20 02:55:00|39530|39490|39518.9|39478.9|39530|39490|39510|39470|21
1703041200000|2023-12-20 03:00:00|39518.8|39478.8|39508.7|39468.7|39518.8|39478.8|39489.8|39449.8|32
1703041500000|2023-12-20 03:05:00|39507.7|39467.7|39502.6|39462.6|39508.7|39468.7|39497.6|39457.6|7
1703041800000|2023-12-20 03:10:00|39503.6|39463.6|39508.5|39468.5|39509.5|39469.5|39502.6|39462.6|3
1703042100000|2023-12-20 03:15:00|39509.5|39469.5|39512.3|39472.3|39517.4|39477.4|39508.4|39468.4|0
1703042400000|2023-12-20 03:20:00|39513.3|39473.3|39512.2|39472.2|39517.3|39477.3|39508.2|39468.2|0
1703042700000|2023-12-20 03:25:00|39508.2|39468.2|39528.1|39488.1|39533.1|39493.1|39508.2|39468.2|4
1703043000000|2023-12-20 03:30:00|39527.1|39487.1|39537.9|39497.9|39540|39500|39527.1|39487.1|3
1703043300000|2023-12-20 03:35:00|39533.9|39493.9|39535.8|39495.8|39539.9|39499.9|39529.9|39489.9|0
1703043600000|2023-12-20 03:40:00|39534.8|39494.8|39535.7|39495.7|39540.8|39500.8|39534.8|39494.8|2
1703043900000|2023-12-20 03:45:00|39539.7|39499.7|39554.6|39514.6|39554.6|39514.6|39539.7|39499.7|4
1703044200000|2023-12-20 03:50:00|39554.5|39514.5|39578.5|39538.5|39604.5|39564.5|39553.5|39513.5|24
1703044500000|2023-12-20 03:55:00|39578.4|39538.4|39595.3|39555.3|39599.4|39559.4|39577.4|39537.4|11
1703044800000|2023-12-20 04:00:00|39599.3|39559.3|39607.2|39567.2|39611.3|39571.3|39592.3|39552.3|23
1703045100000|2023-12-20 04:05:00|39603.2|39563.2|39607.1|39567.1|39608.2|39568.2|39603.2|39563.2|2
1703045400000|2023-12-20 04:10:00|39607|39567|39602.9|39562.9|39608|39568|39602.9|39562.9|5
1703045700000|2023-12-20 04:15:00|39598.9|39558.9|39603.8|39563.8|39604.9|39564.9|39598.9|39558.9|6
1703046000000|2023-12-20 04:20:00|39602.8|39562.8|39599.7|39559.7|39604.7|39564.7|39598.7|39558.7|1
1703046300000|2023-12-20 04:25:00|39599.6|39559.6|39598.5|39558.5|39599.6|39559.6|39589.6|39549.6|4
1703046600000|2023-12-20 04:30:00|39597.5|39557.5|39592.4|39552.4|39597.5|39557.5|39591.5|39551.5|5
1703046900000|2023-12-20 04:35:00|39596.4|39556.4|39594.2|39554.2|39596.4|39556.4|39592.3|39552.3|8
1703047200000|2023-12-20 04:40:00|39598.2|39558.2|39594.1|39554.1|39598.2|39558.2|39594.1|39554.1|0
1703047500000|2023-12-20 04:45:00|39598.1|39558.1|39599|39559|39604|39564|39594.1|39554.1|5
1703047800000|2023-12-20 04:50:00|39598.9|39558.9|39598.8|39558.8|39603.9|39563.9|39598.8|39558.8|2
1703048100000|2023-12-20 04:55:00|39593.8|39553.8|39603.7|39563.7|39603.7|39563.7|39587.7|39547.7|12
1703048400000|2023-12-20 05:00:00|39602.7|39562.7|39598.5|39558.5|39603.6|39563.6|39598.5|39558.5|1
1703048700000|2023-12-20 05:05:00|39598.4|39558.4|39603.4|39563.4|39603.4|39563.4|39598.4|39558.4|0
1703049000000|2023-12-20 05:10:00|39598.4|39558.4|39593.3|39553.3|39598.4|39558.4|39588.4|39548.4|2
1703049300000|2023-12-20 05:15:00|39593.2|39553.2|39598.1|39558.1|39602.1|39562.1|39593.2|39553.2|0
1703049600000|2023-12-20 05:20:00|39590.1|39550.1|39559|39519|39590.1|39550.1|39553|39513|24
1703049900000|2023-12-20 05:25:00|39558.9|39518.9|39552.9|39512.9|39558.9|39518.9|39552.9|39512.9|5
1703050200000|2023-12-20 05:30:00|39556.9|39516.9|39585.7|39545.7|39604.8|39564.8|39551.8|39511.8|69
1703050500000|2023-12-20 05:35:00|39589.7|39549.7|39580.6|39540.6|39589.7|39549.7|39580.6|39540.6|10
1703050800000|2023-12-20 05:40:00|39580.5|39540.5|39574.4|39534.4|39580.5|39540.5|39570.4|39530.4|1
1703051100000|2023-12-20 05:45:00|39575.4|39535.4|39588.3|39548.3|39593.4|39553.4|39575.4|39535.4|1
1703051400000|2023-12-20 05:50:00|39584.3|39544.3|39588.2|39548.2|39597.3|39557.3|39584.3|39544.3|3
1703051700000|2023-12-20 05:55:00|39588.1|39548.1|39584|39544|39593.1|39553.1|39577.1|39537.1|9
1703052000000|2023-12-20 06:00:00|39582|39542|39559.9|39519.9|39582|39542|39554.9|39514.9|0
1703052300000|2023-12-20 06:05:00|39559.8|39519.8|39555.7|39515.7|39559.8|39519.8|39549.8|39509.8|0
1703052600000|2023-12-20 06:10:00|39565.7|39525.7|39555.6|39515.6|39565.7|39525.7|39555.6|39515.6|2
1703052900000|2023-12-20 06:15:00|39557.6|39517.6|39559.5|39519.5|39565.6|39525.6|39544.5|39504.5|2
1703053200000|2023-12-20 06:20:00|39559.4|39519.4|39559.3|39519.3|39564.3|39524.3|39554.4|39514.4|0
1703053500000|2023-12-20 06:25:00|39561.3|39521.3|39569.2|39529.2|39571.3|39531.3|39561.3|39521.3|10
1703053800000|2023-12-20 06:30:00|39568.2|39528.2|39574|39534|39575|39535|39568.2|39528.2|2
1703054100000|2023-12-20 06:35:00|39570|39530|39572.9|39532.9|39574|39534|39563.9|39523.9|6
1703054400000|2023-12-20 06:40:00|39571.9|39531.9|39552.8|39512.8|39572.9|39532.9|39552.8|39512.8|3
1703054700000|2023-12-20 06:45:00|39547.8|39507.8|39556.6|39516.6|39559.7|39519.7|39543.8|39503.8|5
1703055000000|2023-12-20 06:50:00|39560.7|39520.7|39556.5|39516.5|39561.5|39521.5|39551.6|39511.6|1
1703055300000|2023-12-20 06:55:00|39555.5|39515.5|39538.3|39498.3|39557.5|39517.5|39538.3|39498.3|14
1703055600000|2023-12-20 07:00:00|39542.4|39502.4|39538.2|39498.2|39552.3|39512.3|39537.2|39497.2|1
1703055900000|2023-12-20 07:05:00|39542.2|39502.2|39556.1|39516.1|39556.1|39516.1|39537.2|39497.2|9
1703056200000|2023-12-20 07:10:00|39560.1|39520.1|39550|39510|39560.1|39520.1|39541|39501|5
1703056500000|2023-12-20 07:15:00|39546|39506|39545.8|39505.8|39550.9|39510.9|39545.8|39505.8|0
1703056800000|2023-12-20 07:20:00|39549.8|39509.8|39553.7|39513.7|39553.8|39513.8|39545.7|39505.7|0
1703057100000|2023-12-20 07:25:00|39554.7|39514.7|39559.6|39519.6|39559.7|39519.7|39554.7|39514.7|4
1703057400000|2023-12-20 07:30:00|39560.5|39520.5|39560.4|39520.4|39568.5|39528.5|39558.5|39518.5|1
1703057700000|2023-12-20 07:35:00|39558.4|39518.4|39557.3|39517.3|39559.4|39519.4|39548.3|39508.3|8
1703058000000|2023-12-20 07:40:00|39553.3|39513.3|39548.2|39508.2|39558.3|39518.3|39548.2|39508.2|4
1703058300000|2023-12-20 07:45:00|39549.1|39509.1|39543|39503|39557.2|39517.2|39543|39503|2
1703058600000|2023-12-20 07:50:00|39547.1|39507.1|39556.9|39516.9|39558|39518|39543|39503|6
1703058900000|2023-12-20 07:55:00|39552.9|39512.9|39558.7|39518.7|39558.9|39518.9|39542.9|39502.9|38
1703059200000|2023-12-20 08:00:00|39552.8|39512.8|39566.7|39526.7|39571.7|39531.7|39552.7|39512.7|7
1703059500000|2023-12-20 08:05:00|39566.6|39526.6|39571.5|39531.5|39575.6|39535.6|39562.5|39522.5|0
1703059800000|2023-12-20 08:10:00|39572.5|39532.5|39574.4|39534.4|39579.6|39539.6|39570.5|39530.5|36
1703060100000|2023-12-20 08:15:00|39575.4|39535.4|39563.2|39523.2|39579.4|39539.4|39556.3|39516.3|25
1703060400000|2023-12-20 08:20:00|39567.2|39527.2|39571|39531|39575.1|39535.1|39558.2|39518.2|43
1703060700000|2023-12-20 08:25:00|39575|39535|39555.8|39515.8|39575|39535|39551.8|39511.8|4
1703061000000|2023-12-20 08:30:00|39542.8|39502.8|39564.7|39524.7|39564.7|39524.7|39537.7|39497.7|4
1703061300000|2023-12-20 08:35:00|39560.7|39520.7|39565.6|39525.6|39570.6|39530.6|39559.7|39519.7|45
1703061600000|2023-12-20 08:40:00|39561.5|39521.5|39535.4|39495.4|39562.5|39522.5|39535.4|39495.4|4
1703061900000|2023-12-20 08:45:00|39541.4|39501.4|39555.3|39515.3|39557.3|39517.3|39541.4|39501.4|29
1703062200000|2023-12-20 08:50:00|39556.2|39516.2|39554.2|39514.2|39570.2|39530.2|39554.2|39514.2|24
1703062500000|2023-12-20 08:55:00|39558.2|39518.2|39541.9|39501.9|39558.2|39518.2|39541.9|39501.9|7
1703062800000|2023-12-20 09:00:00|39541.8|39501.8|39504.9|39464.9|39541.8|39501.8|39504.9|39464.9|49
1703063100000|2023-12-20 09:05:00|39509.9|39469.9|39506.8|39466.8|39515.8|39475.8|39501.9|39461.9|21
1703063400000|2023-12-20 09:10:00|39484.9|39444.9|39464.7|39424.7|39494.9|39454.9|39455.8|39415.8|132
1703063700000|2023-12-20 09:15:00|39463.8|39423.8|39483.6|39443.6|39483.7|39443.7|39463.7|39423.7|19
1703064000000|2023-12-20 09:20:00|39506.5|39466.5|39534.3|39494.3|39534.3|39494.3|39502.5|39462.5|17
1703064300000|2023-12-20 09:25:00|39540.3|39500.3|39553.2|39513.2|39553.2|39513.2|39539.3|39499.3|5
1703064600000|2023-12-20 09:30:00|39549.2|39509.2|39525|39485|39553.2|39513.2|39521.1|39481.1|31
1703064900000|2023-12-20 09:35:00|39529|39489|39517.9|39477.9|39530|39490|39513.9|39473.9|9
1703065200000|2023-12-20 09:40:00|39513.9|39473.9|39479.7|39439.7|39518.9|39478.9|39469.7|39429.7|17
1703065500000|2023-12-20 09:45:00|39483.8|39443.8|39477.7|39437.7|39489.7|39449.7|39473.6|39433.6|7
1703065800000|2023-12-20 09:50:00|39477.6|39437.6|39461.6|39421.6|39477.6|39437.6|39446.6|39406.6|139
1703066100000|2023-12-20 09:55:00|39461.5|39421.5|39458.5|39418.5|39478.6|39438.6|39455.5|39415.5|8
1703066400000|2023-12-20 10:00:00|39450.4|39410.4|39491.3|39451.3|39491.3|39451.3|39450.4|39410.4|35
1703066700000|2023-12-20 10:05:00|39492.2|39452.2|39498.1|39458.1|39502.1|39462.1|39487.2|39447.2|56
1703067000000|2023-12-20 10:10:00|39498|39458|39497.9|39457.9|39498|39458|39488|39448|2
1703067300000|2023-12-20 10:15:00|39486|39446|39476.8|39436.8|39486|39446|39476.8|39436.8|10
1703067600000|2023-12-20 10:20:00|39472.8|39432.8|39473.8|39433.8|39476.8|39436.8|39469.8|39429.8|8
1703067900000|2023-12-20 10:25:00|39474.8|39434.8|39478.7|39438.7|39482.7|39442.7|39473.7|39433.7|6
1703068200000|2023-12-20 10:30:00|39482.7|39442.7|39473.5|39433.5|39483.7|39443.7|39473.5|39433.5|4
1703068500000|2023-12-20 10:35:00|39463.5|39423.5|39466.5|39426.5|39472.5|39432.5|39462.5|39422.5|18
1703068800000|2023-12-20 10:40:00|39465.5|39425.5|39464.2|39424.2|39473.3|39433.3|39461.5|39421.5|3
1703069100000|2023-12-20 10:45:00|39472.3|39432.3|39475|39435|39494.2|39454.2|39472.2|39432.2|16
1703069400000|2023-12-20 10:50:00|39479.1|39439.1|39488|39448|39503.1|39463.1|39475|39435|37
1703069700000|2023-12-20 10:55:00|39483|39443|39473.8|39433.8|39483|39443|39473.8|39433.8|11
1703070000000|2023-12-20 11:00:00|39483.8|39443.8|39483.7|39443.7|39492.8|39452.8|39473.8|39433.8|3
1703070300000|2023-12-20 11:05:00|39487.7|39447.7|39480.7|39440.7|39501.7|39461.7|39480.7|39440.7|10
1703070600000|2023-12-20 11:10:00|39485.7|39445.7|39491.5|39451.5|39495.6|39455.6|39481.6|39441.6|4
1703070900000|2023-12-20 11:15:00|39491.4|39451.4|39487.3|39447.3|39491.4|39451.4|39487.3|39447.3|3
1703071200000|2023-12-20 11:20:00|39486.3|39446.3|39513.1|39473.1|39522.2|39482.2|39486.3|39446.3|15
1703071500000|2023-12-20 11:25:00|39512.2|39472.2|39509.2|39469.2|39512.2|39472.2|39500.2|39460.2|10
1703071800000|2023-12-20 11:30:00|39510.1|39470.1|39540|39500|39540|39500|39509.1|39469.1|17
1703072100000|2023-12-20 11:35:00|39540.9|39500.9|39541.8|39501.8|39550|39510|39540.8|39500.8|5
1703072400000|2023-12-20 11:40:00|39549.9|39509.9|39551.6|39511.6|39551.7|39511.7|39542.6|39502.6|1
1703072700000|2023-12-20 11:45:00|39542.6|39502.6|39546.5|39506.5|39551.6|39511.6|39542.5|39502.5|8
1703073000000|2023-12-20 11:50:00|39542.4|39502.4|39508.2|39468.2|39556.5|39516.5|39508.2|39468.2|24
1703073300000|2023-12-20 11:55:00|39503.2|39463.2|39503.1|39463.1|39508.2|39468.2|39502.2|39462.2|16
1703073600000|2023-12-20 12:00:00|39501.2|39461.2|39478|39438|39501.2|39461.2|39473.9|39433.9|38
1703073900000|2023-12-20 12:05:00|39473|39433|39477.8|39437.8|39482.9|39442.9|39472.9|39432.9|17
1703074200000|2023-12-20 12:10:00|39482.8|39442.8|39492.7|39452.7|39496.8|39456.8|39478.8|39438.8|14
1703074500000|2023-12-20 12:15:00|39496.7|39456.7|39530.7|39490.7|39530.7|39490.7|39492.7|39452.7|22
1703074800000|2023-12-20 12:20:00|39526.6|39486.6|39547.4|39507.4|39556.5|39516.5|39526.6|39486.6|16
1703075100000|2023-12-20 12:25:00|39546.5|39506.5|39567.3|39527.3|39572.3|39532.3|39546.4|39506.4|21
1703075400000|2023-12-20 12:30:00|39568.2|39528.2|39603.4|39563.4|39614.4|39574.4|39561.3|39521.3|134
1703075700000|2023-12-20 12:35:00|39604.3|39564.3|39593.2|39553.2|39605.1|39565.1|39573.3|39533.3|64
1703076000000|2023-12-20 12:40:00|39594.2|39554.2|39575|39535|39600.1|39560.1|39565|39525|52
1703076300000|2023-12-20 12:45:00|39574|39534|39554.8|39514.8|39575.9|39535.9|39554.8|39514.8|33
1703076600000|2023-12-20 12:50:00|39558.9|39518.9|39546.6|39506.6|39559.8|39519.8|39539.7|39499.7|67
1703076900000|2023-12-20 12:55:00|39561.6|39521.6|39542.4|39502.4|39565.6|39525.6|39537.4|39497.4|6
1703077200000|2023-12-20 13:00:00|39538.3|39498.3|39494.4|39454.4|39552.4|39512.4|39488.5|39448.5|107
1703077500000|2023-12-20 13:05:00|39493.5|39453.5|39445.2|39405.2|39493.5|39453.5|39441.2|39401.2|70
1703077800000|2023-12-20 13:10:00|39441.2|39401.2|39430.1|39390.1|39441.2|39401.2|39406.1|39366.1|65
1703078100000|2023-12-20 13:15:00|39431|39391|39396.8|39356.8|39431|39391|39396.8|39356.8|76
1703078400000|2023-12-20 13:20:00|39400.9|39360.9|39417.6|39377.6|39417.6|39377.6|39392.7|39352.7|44
1703078700000|2023-12-20 13:25:00|39413.6|39373.6|39407.5|39367.5|39422.6|39382.6|39403.5|39363.5|49
1703079000000|2023-12-20 13:30:00|39411.6|39371.6|39440.2|39400.2|39444.3|39404.3|39403.4|39363.4|96
1703079300000|2023-12-20 13:35:00|39444.2|39404.2|39435|39395|39446|39406|39415.1|39375.1|93
1703079600000|2023-12-20 13:40:00|39431|39391|39453|39413|39463.1|39423.1|39431|39391|26
1703082600000|2023-12-20 14:30:00|39445.8|39405.8|39296.6|39256.6|39482.1|39442.1|39288.9|39248.9|867
1703082900000|2023-12-20 14:35:00|39300.7|39260.7|39129.6|39089.6|39302.6|39262.6|39102.8|39062.8|718
1703083200000|2023-12-20 14:40:00|39133.7|39093.7|39116.7|39076.7|39182.3|39142.3|39098.7|39058.7|402
1703083500000|2023-12-20 14:45:00|39120.8|39080.8|39071.9|39031.9|39133.9|39093.9|39034.8|38994.8|857
1703083800000|2023-12-20 14:50:00|39072.9|39032.9|39009|38969|39076.9|39036.9|39001.8|38961.8|894
1703084100000|2023-12-20 14:55:00|39007.2|38967.2|39101.5|39061.5|39109.6|39069.6|38961.6|38921.6|600
1703084400000|2023-12-20 15:00:00|39100.5|39060.5|39182.3|39142.3|39268.2|39228.2|39096.5|39056.5|388
1703084700000|2023-12-20 15:05:00|39183.2|39143.2|39229|39189|39260.9|39220.9|39149.1|39109.1|174
1703085000000|2023-12-20 15:10:00|39224|39184|39156.1|39116.1|39224|39184|39105.3|39065.3|459
1703085300000|2023-12-20 15:15:00|39152|39112|39144.7|39104.7|39179.7|39139.7|39107|39067|390
1703085600000|2023-12-20 15:20:00|39140.6|39100.6|39192.7|39152.7|39213.6|39173.6|39112.8|39072.8|312
1703085900000|2023-12-20 15:25:00|39194.5|39154.5|39229.8|39189.8|39240.7|39200.7|39149.9|39109.9|208
1703086200000|2023-12-20 15:30:00|39234.8|39194.8|39333.4|39293.4|39343.4|39303.4|39200.7|39160.7|323
1703086500000|2023-12-20 15:35:00|39334.3|39294.3|39237.3|39197.3|39367|39327|39237.3|39197.3|246
1703086800000|2023-12-20 15:40:00|39241.4|39201.4|39239.4|39199.4|39271.3|39231.3|39210.3|39170.3|190
1703087100000|2023-12-20 15:45:00|39235.3|39195.3|39245.2|39205.2|39270.2|39230.2|39218.5|39178.5|207
1703087400000|2023-12-20 15:50:00|39240.2|39200.2|39175.1|39135.1|39250.2|39210.2|39158.3|39118.3|162
1703087700000|2023-12-20 15:55:00|39184.2|39144.2|39164|39124|39200|39160|39135.1|39095.1|295
1703088000000|2023-12-20 16:00:00|39164.9|39124.9|39118.9|39078.9|39169|39129|39108|39068|170
1703088300000|2023-12-20 16:05:00|39123|39083|39121.9|39081.9|39138|39098|39095.1|39055.1|213
1703088600000|2023-12-20 16:10:00|39117.9|39077.9|39087.7|39047.7|39127.9|39087.9|39067.7|39027.7|272
1703088900000|2023-12-20 16:15:00|39091.8|39051.8|39111.3|39071.3|39137.7|39097.7|39077.6|39037.6|267
1703089200000|2023-12-20 16:20:00|39121.3|39081.3|39202.1|39162.1|39238|39198|39111.3|39071.3|301
1703089500000|2023-12-20 16:25:00|39203|39163|39118.3|39078.3|39222.1|39182.1|39118.3|39078.3|281
1703089800000|2023-12-20 16:30:00|39113.3|39073.3|39103.1|39063.1|39118.3|39078.3|39038.2|38998.2|412
1703090100000|2023-12-20 16:35:00|39104.1|39064.1|39074.8|39034.8|39136.8|39096.8|39074.8|39034.8|191
1703090400000|2023-12-20 16:40:00|39070.8|39030.8|39042.5|39002.5|39085.7|39045.7|39032.5|38992.5|179
1703090700000|2023-12-20 16:45:00|39040.6|39000.6|39076.4|39036.4|39093.3|39053.3|39032.4|38992.4|261
1703091000000|2023-12-20 16:50:00|39080.5|39040.5|39072.2|39032.2|39088.1|39048.1|39042.3|39002.3|85
1703091300000|2023-12-20 16:55:00|39073.1|39033.1|39076.2|39036.2|39082.1|39042.1|39042.1|39002.1|146
1703091600000|2023-12-20 17:00:00|39072.1|39032.1|39076.9|39036.9|39102|39062|39067|39027|95
1703091900000|2023-12-20 17:05:00|39076|39036|39080.9|39040.9|39090|39050|39041.9|39001.9|186
1703092200000|2023-12-20 17:10:00|39081.8|39041.8|39090.8|39050.8|39100|39060|39070.9|39030.9|121
1703092500000|2023-12-20 17:15:00|39091.7|39051.7|39076.6|39036.6|39095.8|39055.8|39059.8|39019.8|169
1703092800000|2023-12-20 17:20:00|39080.6|39040.6|39079.6|39039.6|39121.5|39081.5|39064.6|39024.6|135
1703093100000|2023-12-20 17:25:00|39077.8|39037.8|39051.8|39011.8|39086.4|39046.4|39046.8|39006.8|364
1703093400000|2023-12-20 17:30:00|39047.7|39007.7|38965.3|38925.3|39056.7|39016.7|38960.3|38920.3|388
1703093700000|2023-12-20 17:35:00|38960.3|38920.3|38886.1|38846.1|38970.3|38930.3|38872|38832|324
1703094000000|2023-12-20 17:40:00|38880.1|38840.1|38845.9|38805.9|38880.1|38840.1|38820.1|38780.1|460
1703094300000|2023-12-20 17:45:00|38840.9|38800.9|38860.8|38820.8|38880.9|38840.9|38840|38800|168
1703094600000|2023-12-20 17:50:00|38855.8|38815.8|38919.8|38879.8|38935.7|38895.7|38829|38789|425
1703094900000|2023-12-20 17:55:00|38928|38888|39004.7|38964.7|39037.9|38997.9|38928|38888|268
1703095200000|2023-12-20 18:00:00|39000.6|38960.6|38936.8|38896.8|39004.7|38964.7|38917.8|38877.8|202
1703095500000|2023-12-20 18:05:00|38931.8|38891.8|39018.5|38978.5|39021.7|38981.7|38915.9|38875.9|175
1703095800000|2023-12-20 18:10:00|39013.5|38973.5|39086.6|39046.6|39127.6|39087.6|39008.5|38968.5|501
1703096100000|2023-12-20 18:15:00|39085.7|39045.7|39059.7|39019.7|39085.7|39045.7|39014.7|38974.7|424
1703096400000|2023-12-20 18:20:00|39050.6|39010.6|39064.5|39024.5|39085.5|39045.5|39020.5|38980.5|478
1703096700000|2023-12-20 18:25:00|39059.5|39019.5|39104.4|39064.4|39115.3|39075.3|39049.5|39009.5|237
1703097000000|2023-12-20 18:30:00|39103.5|39063.5|39097.9|39057.9|39110.3|39070.3|39065.2|39025.2|213
1703097300000|2023-12-20 18:35:00|39102.9|39062.9|39037.7|38997.7|39103.8|39063.8|38983.7|38943.7|323
1703097600000|2023-12-20 18:40:00|39033.6|38993.6|39013.1|38973.1|39037.7|38997.7|39013.1|38973.1|167
1703097900000|2023-12-20 18:45:00|39017.2|38977.2|39031.5|38991.5|39037.1|38997.1|38992.1|38952.1|180
1703098200000|2023-12-20 18:50:00|39035.6|38995.6|39018.7|38978.7|39036.5|38996.5|38975.6|38935.6|216
1703098500000|2023-12-20 18:55:00|39014.6|38974.6|39073.1|39033.1|39073.1|39033.1|38994.5|38954.5|285
1703098800000|2023-12-20 19:00:00|39063.1|39023.1|38964.7|38924.7|39068.1|39028.1|38962.9|38922.9|521
1703099100000|2023-12-20 19:05:00|38968.8|38928.8|39036.4|38996.4|39049.6|39009.6|38954.7|38914.7|264
1703099400000|2023-12-20 19:10:00|39032.3|38992.3|39083.4|39043.4|39125.8|39085.8|39004.6|38964.6|1434
1703099700000|2023-12-20 19:15:00|39087.5|39047.5|39099.2|39059.2|39119.3|39079.3|39076|39036|320
1703120400000|2023-12-21 01:00:00|39013.1|38973.1|38995.4|38955.4|39027.1|38987.1|38972.2|38932.2|73
1703120700000|2023-12-21 01:05:00|38990.4|38950.4|38970.3|38930.3|39000.4|38960.4|38950.3|38910.3|74
1703121000000|2023-12-21 01:10:00|38966.1|38926.1|38946|38906|38966.1|38926.1|38935.2|38895.2|5
1703121300000|2023-12-21 01:15:00|38950.1|38910.1|38990.9|38950.9|38995.9|38955.9|38946|38906|12
1703121600000|2023-12-21 01:20:00|38990.8|38950.8|39045.7|39005.7|39046.6|39006.6|38990.8|38950.8|54
1703121900000|2023-12-21 01:25:00|39049.9|39009.9|39055.6|39015.6|39059.8|39019.8|39040.7|39000.7|1
1703122200000|2023-12-21 01:30:00|39054.7|39014.7|39035.5|38995.5|39054.7|39014.7|39029.6|38989.6|0
1703122500000|2023-12-21 01:35:00|39039.6|38999.6|38993.6|38953.6|39039.6|38999.6|38993.6|38953.6|8
1703122800000|2023-12-21 01:40:00|38997.8|38957.8|38908.5|38868.5|38998.6|38958.6|38908.5|38868.5|27
1703123100000|2023-12-21 01:45:00|38900.2|38860.2|38899|38859|38927.6|38887.6|38879.9|38839.9|44
1703123400000|2023-12-21 01:50:00|38907.3|38867.3|38898.1|38858.1|38912.2|38872.2|38888.1|38848.1|29
1703123700000|2023-12-21 01:55:00|38907.2|38867.2|38917.9|38877.9|38928.8|38888.8|38898|38858|13
1703124000000|2023-12-21 02:00:00|38922.1|38882.1|38908.7|38868.7|38922.9|38882.9|38904.5|38864.5|7
1703124300000|2023-12-21 02:05:00|38904.5|38864.5|38888.5|38848.5|38904.5|38864.5|38884.4|38844.4|4
1703124600000|2023-12-21 02:10:00|38892.7|38852.7|38876|38836|38892.7|38852.7|38871|38831|6
1703124900000|2023-12-21 02:15:00|38880.1|38840.1|38870.8|38830.8|38880.1|38840.1|38870.8|38830.8|4
1703125200000|2023-12-21 02:20:00|38871.6|38831.6|38860.7|38820.7|38875.8|38835.8|38860.7|38820.7|10
1703125500000|2023-12-21 02:25:00|38864.9|38824.9|38858.1|38818.1|38887.4|38847.4|38854.8|38814.8|48
1703125800000|2023-12-21 02:30:00|38862.3|38822.3|38847.1|38807.1|38872.2|38832.2|38828.1|38788.1|11
1703126100000|2023-12-21 02:35:00|38843|38803|38864.5|38824.5|38864.6|38824.6|38842.1|38802.1|15
1703126400000|2023-12-21 02:40:00|38863.7|38823.7|38839.4|38799.4|38865.4|38825.4|38839.4|38799.4|1
1703126700000|2023-12-21 02:45:00|38843.6|38803.6|38853.5|38813.5|38857.6|38817.6|38834.4|38794.4|0
1703127000000|2023-12-21 02:50:00|38853.4|38813.4|38865|38825|38870|38830|38848.3|38808.3|9
1703127300000|2023-12-21 02:55:00|38864.2|38824.2|38849.9|38809.9|38865|38825|38844.9|38804.9|1
1703127600000|2023-12-21 03:00:00|38849.8|38809.8|38863.9|38823.9|38864|38824|38849.8|38809.8|1
1703127900000|2023-12-21 03:05:00|38868.1|38828.1|38851.3|38811.3|38873|38833|38851.3|38811.3|8
1703128200000|2023-12-21 03:10:00|38855.4|38815.4|38845.3|38805.3|38855.4|38815.4|38844.5|38804.5|2
1703128500000|2023-12-21 03:15:00|38846.1|38806.1|38842.7|38802.7|38851.9|38811.9|38842.7|38802.7|0
1703128800000|2023-12-21 03:20:00|38846.8|38806.8|38851.7|38811.7|38851.8|38811.8|38843.4|38803.4|0
1703129100000|2023-12-21 03:25:00|38855.9|38815.9|38854.9|38814.9|38855.9|38815.9|38845.9|38805.9|5
1703129400000|2023-12-21 03:30:00|38855.8|38815.8|38850.6|38810.6|38855.8|38815.8|38849|38809|2
1703129700000|2023-12-21 03:35:00|38851.4|38811.4|38850.5|38810.5|38852.2|38812.2|38850.5|38810.5|1
1703130000000|2023-12-21 03:40:00|38850.4|38810.4|38850.4|38810.4|38855.4|38815.4|38849.6|38809.6|9
1703130300000|2023-12-21 03:45:00|38854.5|38814.5|38850.3|38810.3|38854.5|38814.5|38840.3|38800.3|5
1703130600000|2023-12-21 03:50:00|38850.2|38810.2|38850.1|38810.1|38850.2|38810.2|38850.1|38810.1|0
1703130900000|2023-12-21 03:55:00|38854.3|38814.3|38854.2|38814.2|38862.5|38822.5|38854.2|38814.2|0
1703131200000|2023-12-21 04:00:00|38859.2|38819.2|38890.7|38850.7|38936.7|38896.7|38859.2|38819.2|69
1703131500000|2023-12-21 04:05:00|38889.9|38849.9|38886.4|38846.4|38891.5|38851.5|38881.4|38841.4|0
1703131800000|2023-12-21 04:10:00|38887.2|38847.2|38877.1|38837.1|38887.2|38847.2|38877.1|38837.1|0
1703132100000|2023-12-21 04:15:00|38871.3|38831.3|38881.2|38841.2|38887.1|38847.1|38871.3|38831.3|4
1703132400000|2023-12-21 04:20:00|38881.1|38841.1|38876|38836|38886.1|38846.1|38876|38836|0
1703132700000|2023-12-21 04:25:00|38876.8|38836.8|38885.1|38845.1|38885.1|38845.1|38876|38836|0
1703133000000|2023-12-21 04:30:00|38885|38845|38885.8|38845.8|38885.8|38845.8|38880.8|38840.8|0
1703133300000|2023-12-21 04:35:00|38885.7|38845.7|38900.6|38860.6|38909.1|38869.1|38885.7|38845.7|5
1703133600000|2023-12-21 04:40:00|38904.8|38864.8|38904.7|38864.7|38904.8|38864.8|38899.7|38859.7|0
1703133900000|2023-12-21 04:45:00|38904.6|38864.6|38904.5|38864.5|38905.5|38865.5|38904.5|38864.5|0
1703134200000|2023-12-21 04:50:00|38909.5|38869.5|38908.6|38868.6|38909.5|38869.5|38904.4|38864.4|1
1703134500000|2023-12-21 04:55:00|38908.5|38868.5|38900.1|38860.1|38908.5|38868.5|38900.1|38860.1|0
1703134800000|2023-12-21 05:00:00|38904.3|38864.3|38904.2|38864.2|38904.3|38864.3|38903.4|38863.4|0
1703135100000|2023-12-21 05:05:00|38904.1|38864.1|38904|38864|38908.3|38868.3|38899.9|38859.9|0
1703135400000|2023-12-21 05:10:00|38903.9|38863.9|38899.7|38859.7|38903.9|38863.9|38899.7|38859.7|0
1703135700000|2023-12-21 05:15:00|38903.9|38863.9|38909.6|38869.6|38913.8|38873.8|38899.7|38859.7|6
1703136000000|2023-12-21 05:20:00|38913.7|38873.7|38908.6|38868.6|38917.9|38877.9|38908.6|38868.6|0
1703136300000|2023-12-21 05:25:00|38909.5|38869.5|38898.5|38858.5|38913.6|38873.6|38898.5|38858.5|0
1703136600000|2023-12-21 05:30:00|38898.4|38858.4|38899.2|38859.2|38903.4|38863.4|38898.4|38858.4|0
1703136900000|2023-12-21 05:35:00|38894.2|38854.2|38898.2|38858.2|38899.2|38859.2|38890|38850|0
1703137200000|2023-12-21 05:40:00|38894|38854|38898.9|38858.9|38899|38859|38893.9|38853.9|0
1703137500000|2023-12-21 05:45:00|38898.1|38858.1|38909.6|38869.6|38910.5|38870.5|38898.1|38858.1|11
1703137800000|2023-12-21 05:50:00|38913.7|38873.7|38909.5|38869.5|38913.7|38873.7|38909.5|38869.5|0
1703138100000|2023-12-21 05:55:00|38904.5|38864.5|38923.5|38883.5|38933.6|38893.6|38903.7|38863.7|1
1703138400000|2023-12-21 06:00:00|38924.4|38884.4|38929.2|38889.2|38933.5|38893.5|38904.3|38864.3|0
1703138700000|2023-12-21 06:05:00|38933.4|38893.4|38932.5|38892.5|38933.4|38893.4|38913.4|38873.4|0
1703139000000|2023-12-21 06:10:00|38931.6|38891.6|38912.3|38872.3|38932.5|38892.5|38907.4|38867.4|0
1703139300000|2023-12-21 06:15:00|38914|38874|38928.8|38888.8|38943.9|38903.9|38903.9|38863.9|5
1703139600000|2023-12-21 06:20:00|38928|38888|38939.5|38899.5|38954.6|38914.6|38912.9|38872.9|50
1703139900000|2023-12-21 06:25:00|38933.7|38893.7|38948.6|38908.6|38948.6|38908.6|38923.7|38883.7|0
1703140200000|2023-12-21 06:30:00|38947.8|38907.8|38933.4|38893.4|38947.8|38907.8|38928.5|38888.5|0
1703140500000|2023-12-21 06:35:00|38939.2|38899.2|38948.3|38908.3|38963.4|38923.4|38924.2|38884.2|3
1703140800000|2023-12-21 06:40:00|38943.3|38903.3|38953.2|38913.2|38953.2|38913.2|38939|38899|0
1703141100000|2023-12-21 06:45:00|38949|38909|38933.9|38893.9|38963.2|38923.2|38933.9|38893.9|2
1703141400000|2023-12-21 06:50:00|38933.8|38893.8|38943.7|38903.7|38953|38913|38933.8|38893.8|1
1703141700000|2023-12-21 06:55:00|38938.7|38898.7|38958.6|38918.6|38962.8|38922.8|38938.6|38898.6|25
1703142000000|2023-12-21 07:00:00|38957.8|38917.8|38953.5|38913.5|38962.7|38922.7|38953.5|38913.5|2
1703142300000|2023-12-21 07:05:00|38954.3|38914.3|38953.3|38913.3|38954.3|38914.3|38953.3|38913.3|0
1703142600000|2023-12-21 07:10:00|38953.2|38913.2|38953.2|38913.2|38954|38914|38953.2|38913.2|0
1703142900000|2023-12-21 07:15:00|38954|38914|38953.1|38913.1|38958.1|38918.1|38953.1|38913.1|16
1703143200000|2023-12-21 07:20:00|38953.9|38913.9|38952.9|38912.9|38953.9|38913.9|38952.9|38912.9|1
1703143500000|2023-12-21 07:25:00|38944.5|38904.5|38952|38912|38952.9|38912.9|38941.3|38901.3|11
1703143800000|2023-12-21 07:30:00|38951.2|38911.2|38966.1|38926.1|38966.9|38926.9|38946.9|38906.9|0
1703144100000|2023-12-21 07:35:00|38966|38926|38941.7|38901.7|38966|38926|38941.7|38901.7|9
1703144400000|2023-12-21 07:40:00|38951.7|38911.7|38937.4|38897.4|38951.7|38911.7|38932.5|38892.5|1
1703144700000|2023-12-21 07:45:00|38932.4|38892.4|38911.5|38871.5|38937.4|38897.4|38911.5|38871.5|1
1703145000000|2023-12-21 07:50:00|38907.3|38867.3|38916.3|38876.3|38921.4|38881.4|38907.3|38867.3|0
1703145300000|2023-12-21 07:55:00|38911.3|38871.3|38907|38867|38917|38877|38907|38867|0
1703145600000|2023-12-21 08:00:00|38911.2|38871.2|38950.3|38910.3|38950.3|38910.3|38911.2|38871.2|0
1703145900000|2023-12-21 08:05:00|38946.1|38906.1|38950.2|38910.2|38961|38921|38946|38906|2
1703146200000|2023-12-21 08:10:00|38950.1|38910.1|38950|38910|38960.1|38920.1|38950|38910|0
1703146500000|2023-12-21 08:15:00|38915.8|38875.8|38915.7|38875.7|38920.8|38880.8|38910.7|38870.7|6
1703146800000|2023-12-21 08:20:00|38916.5|38876.5|38910.6|38870.6|38920.6|38880.6|38906.4|38866.4|0
1703147100000|2023-12-21 08:25:00|38910.5|38870.5|38940.4|38900.4|38940.4|38900.4|38901.3|38861.3|47
1703147400000|2023-12-21 08:30:00|38941.2|38901.2|38930.3|38890.3|38948.7|38908.7|38930.3|38890.3|0
1703147700000|2023-12-21 08:35:00|38930.2|38890.2|38930.2|38890.2|38935.2|38895.2|38930.2|38890.2|0
1703148000000|2023-12-21 08:40:00|38940.2|38900.2|38925.8|38885.8|38940.2|38900.2|38920.9|38880.9|2
1703148300000|2023-12-21 08:45:00|38920.8|38880.8|38920.7|38880.7|38939.2|38899.2|38920.7|38880.7|6
1703148600000|2023-12-21 08:50:00|38925.7|38885.7|38925.6|38885.6|38929.9|38889.9|38920.6|38880.6|11
1703148900000|2023-12-21 08:55:00|38934.8|38894.8|38929.6|38889.6|38939.7|38899.7|38929.6|38889.6|0
1703149200000|2023-12-21 09:00:00|38929.5|38889.5|38929.5|38889.5|38929.5|38889.5|38925.3|38885.3|0
1703149500000|2023-12-21 09:05:00|38925.3|38885.3|38929.4|38889.4|38939.4|38899.4|38925.2|38885.2|0
1703149800000|2023-12-21 09:10:00|38925.2|38885.2|38925|38885|38929.4|38889.4|38920.1|38880.1|4
1703150100000|2023-12-21 09:15:00|38929.2|38889.2|38944.1|38904.1|38944.2|38904.2|38925|38885|9
1703150400000|2023-12-21 09:20:00|38958.3|38918.3|38949|38909|38959.1|38919.1|38939.1|38899.1|1
1703150700000|2023-12-21 09:25:00|38948.9|38908.9|38958.1|38918.1|38967.3|38927.3|38944.7|38904.7|0
1703151000000|2023-12-21 09:30:00|38953.8|38913.8|38947.9|38907.9|38958.1|38918.1|38947.9|38907.9|0
1703151300000|2023-12-21 09:35:00|38955.3|38915.3|38976|38936|38981|38941|38954.5|38914.5|15
1703151600000|2023-12-21 09:40:00|38971|38931|38980|38940|38980.9|38940.9|38970.2|38930.2|2
1703151900000|2023-12-21 09:45:00|38988.4|38948.4|38969.9|38929.9|38990.8|38950.8|38960|38920|21
1703152200000|2023-12-21 09:50:00|38964.9|38924.9|38960.6|38920.6|38965.7|38925.7|38955.6|38915.6|2
1703152500000|2023-12-21 09:55:00|38960.5|38920.5|38959.6|38919.6|38960.5|38920.5|38955.4|38915.4|11
1703152800000|2023-12-21 10:00:00|38958.9|38918.9|38949.5|38909.5|38958.9|38918.9|38949.5|38909.5|3
1703153100000|2023-12-21 10:05:00|38949.4|38909.4|38950.2|38910.2|38950.2|38910.2|38944.4|38904.4|2
1703153400000|2023-12-21 10:10:00|38949.4|38909.4|38958.5|38918.5|38959.3|38919.3|38944.4|38904.4|13
1703153700000|2023-12-21 10:15:00|38959.2|38919.2|38953.3|38913.3|38959.2|38919.2|38948.3|38908.3|1
1703154000000|2023-12-21 10:20:00|38949.1|38909.1|38944.8|38904.8|38949.1|38909.1|38944|38904|16
1703154300000|2023-12-21 10:25:00|38944.7|38904.7|38934.6|38894.6|38944.7|38904.7|38929.7|38889.7|17
1703154600000|2023-12-21 10:30:00|38935.4|38895.4|38924.5|38884.5|38939.6|38899.6|38918.8|38878.8|34
1703154900000|2023-12-21 10:35:00|38928.7|38888.7|38937|38897|38937|38897|38927|38887|0
1703155200000|2023-12-21 10:40:00|38946.2|38906.2|38933|38893|38946.2|38906.2|38928.8|38888.8|21
1703155500000|2023-12-21 10:45:00|38932.9|38892.9|38956|38916|38956|38916|38924.5|38884.5|17
1703155800000|2023-12-21 10:50:00|38947.5|38907.5|38940.8|38900.8|38956.7|38916.7|38936.6|38896.6|25
1703156100000|2023-12-21 10:55:00|38941.6|38901.6|38936.5|38896.5|38946.6|38906.6|38936.5|38896.5|24
1703156400000|2023-12-21 11:00:00|38935.7|38895.7|38929.8|38889.8|38936.5|38896.5|38924.8|38884.8|14
1703156700000|2023-12-21 11:05:00|38934|38894|38973.9|38933.9|38973.9|38933.9|38924.8|38884.8|4
1703157000000|2023-12-21 11:10:00|38974.7|38934.7|38966.1|38926.1|38986.1|38946.1|38966.1|38926.1|10
1703157300000|2023-12-21 11:15:00|38961.9|38921.9|38966|38926|38966.1|38926.1|38957.6|38917.6|1
1703157600000|2023-12-21 11:20:00|38965.9|38925.9|38956.6|38916.6|38965.9|38925.9|38955.8|38915.8|0
1703157900000|2023-12-21 11:25:00|38960.8|38920.8|38965.7|38925.7|38965.7|38925.7|38955.8|38915.8|10
1703158200000|2023-12-21 11:30:00|38961.5|38921.5|38946.4|38906.4|38961.5|38921.5|38946.4|38906.4|1
1703158500000|2023-12-21 11:35:00|38946.3|38906.3|38956.2|38916.2|38956.2|38916.2|38946.2|38906.2|0
1703158800000|2023-12-21 11:40:00|38951.2|38911.2|38955.3|38915.3|38956.2|38916.2|38946.2|38906.2|15
1703159100000|2023-12-21 11:45:00|38951.1|38911.1|38946|38906|38956.1|38916.1|38946|38906|4
1703159400000|2023-12-21 11:50:00|38945.9|38905.9|38980.8|38940.8|38980.8|38940.8|38945.9|38905.9|14
1703159700000|2023-12-21 11:55:00|38980|38940|38963.4|38923.4|38980.8|38940.8|38954.2|38914.2|7
1703160000000|2023-12-21 12:00:00|38959.1|38919.1|38973.2|38933.2|39004.9|38964.9|38958.4|38918.4|37
1703160300000|2023-12-21 12:05:00|38969|38929|39004.7|38964.7|39043.9|39003.9|38969|38929|57
1703160600000|2023-12-21 12:10:00|39003.9|38963.9|39014.5|38974.5|39019.6|38979.6|39003.9|38963.9|14
1703160900000|2023-12-21 12:15:00|39010.3|38970.3|39012.8|38972.8|39034.5|38994.5|39005.3|38965.3|13
1703161200000|2023-12-21 12:20:00|39013.6|38973.6|39033.5|38993.5|39042.8|39002.8|39012.8|38972.8|3
1703161500000|2023-12-21 12:25:00|39032.7|38992.7|39044.1|39004.1|39044.1|39004.1|39022.6|38982.6|6
1703161800000|2023-12-21 12:30:00|39039.1|38999.1|39034.8|38994.8|39039.9|38999.9|39024.8|38984.8|2
1703162100000|2023-12-21 12:35:00|39034|38994|39033.9|38993.9|39054.7|39014.7|39024.7|38984.7|7
1703162400000|2023-12-21 12:40:00|39034.6|38994.6|39049.5|39009.5|39049.5|39009.5|39033.8|38993.8|5
1703162700000|2023-12-21 12:45:00|39053.7|39013.7|39047.8|39007.8|39066|39026|39033.7|38993.7|20
1703163000000|2023-12-21 12:50:00|39042.8|39002.8|39044.2|39004.2|39059.3|39019.3|39042.8|39002.8|51
1703163300000|2023-12-21 12:55:00|39049.2|39009.2|39049.1|39009.1|39062.7|39022.7|39043.3|39003.3|4
1703163600000|2023-12-21 13:00:00|39044.1|39004.1|39065.5|39025.5|39065.5|39025.5|39040.6|39000.6|25
1703163900000|2023-12-21 13:05:00|39069.8|39029.8|39053.9|39013.9|39074.7|39034.7|39044.7|39004.7|110
1703164200000|2023-12-21 13:10:00|39053.8|39013.8|39019.9|38979.9|39055.4|39015.4|39006.5|38966.5|19
1703164500000|2023-12-21 13:15:00|39021.4|38981.4|39044.8|39004.8|39046.3|39006.3|39012.1|38972.1|26
1703164800000|2023-12-21 13:20:00|39045.5|39005.5|38989.6|38949.6|39059.8|39019.8|38974.7|38934.7|83
1703165100000|2023-12-21 13:25:00|38990.4|38950.4|39026.8|38986.8|39026.8|38986.8|38984.6|38944.6|37
1703165400000|2023-12-21 13:30:00|39026|38986|39033.6|38993.6|39044.4|39004.4|38998.3|38958.3|14
1703165700000|2023-12-21 13:35:00|39037.8|38997.8|39018.5|38978.5|39047.8|39007.8|39018.5|38978.5|19
1703166000000|2023-12-21 13:40:00|39023.5|38983.5|39003.4|38963.4|39041.9|39001.9|38993.4|38953.4|39
1703169000000|2023-12-21 14:30:00|38992.2|38952.2|38718.7|38678.7|38997.2|38957.2|38718.7|38678.7|1404
1703169300000|2023-12-21 14:35:00|38719.5|38679.5|38721|38681|38836.4|38796.4|38716.8|38676.8|753
1703169600000|2023-12-21 14:40:00|38731|38691|38708.5|38668.5|38791|38751|38708.5|38668.5|567
1703169900000|2023-12-21 14:45:00|38697.7|38657.7|38751.6|38711.6|38783.1|38743.1|38686.2|38646.2|362
1703170200000|2023-12-21 14:50:00|38747.3|38707.3|38734.9|38694.9|38770.8|38730.8|38723.1|38683.1|448
1703170500000|2023-12-21 14:55:00|38730.7|38690.7|38717.9|38677.9|38751.4|38711.4|38702.9|38662.9|325
1703170800000|2023-12-21 15:00:00|38717.8|38677.8|38702.7|38662.7|38732|38692|38694.2|38654.2|232
1703171100000|2023-12-21 15:05:00|38698.5|38658.5|38664.1|38624.1|38721.2|38681.2|38643.4|38603.4|411
1703171400000|2023-12-21 15:10:00|38659.9|38619.9|38697.5|38657.5|38713.3|38673.3|38644.1|38604.1|239
1703171700000|2023-12-21 15:15:00|38701.7|38661.7|38830.9|38790.9|38845.1|38805.1|38693.2|38653.2|299
1703172000000|2023-12-21 15:20:00|38825.9|38785.9|38768.5|38728.5|38839.4|38799.4|38738.5|38698.5|211
1703172300000|2023-12-21 15:25:00|38758.5|38718.5|38668.4|38628.4|38760|38720|38663.4|38623.4|511
1703172600000|2023-12-21 15:30:00|38667.6|38627.6|38695.8|38655.8|38753.8|38713.8|38667.6|38627.6|1324
1703172900000|2023-12-21 15:35:00|38700|38660|38763.4|38723.4|38794.2|38754.2|38691.5|38651.5|346
1703173200000|2023-12-21 15:40:00|38759.2|38719.2|38772.6|38732.6|38791.8|38751.8|38739.2|38699.2|441
1703173500000|2023-12-21 15:45:00|38768.3|38728.3|38807.5|38767.5|38849.8|38809.8|38762.6|38722.6|204
1703173800000|2023-12-21 15:50:00|38803.2|38763.2|38750.9|38710.9|38808.2|38768.2|38716.6|38676.6|264
1703174100000|2023-12-21 15:55:00|38745.9|38705.9|38788.5|38748.5|38813.5|38773.5|38736.6|38696.6|305
1703174400000|2023-12-21 16:00:00|38784.3|38744.3|38810.9|38770.9|38811.7|38771.7|38769|38729|429
1703174700000|2023-12-21 16:05:00|38808.2|38768.2|38831.8|38791.8|38860.4|38820.4|38807.4|38767.4|370
1703175000000|2023-12-21 16:10:00|38831.1|38791.1|38806.7|38766.7|38851.1|38811.1|38793.2|38753.2|133
1703175300000|2023-12-21 16:15:00|38802.5|38762.5|38809.6|38769.6|38822.4|38782.4|38776.9|38736.9|149
1703175600000|2023-12-21 16:20:00|38805.3|38765.3|38748.7|38708.7|38805.3|38765.3|38715.3|38675.3|305
1703175900000|2023-12-21 16:25:00|38744.5|38704.5|38765.1|38725.1|38770.9|38730.9|38714.5|38674.5|226
1703176200000|2023-12-21 16:30:00|38760.9|38720.9|38778|38738|38817.3|38777.3|38760.9|38720.9|279
1703176500000|2023-12-21 16:35:00|38773.7|38733.7|38797.9|38757.9|38827.2|38787.2|38768|38728|286
1703176800000|2023-12-21 16:40:00|38802.9|38762.9|38985|38945|39000.8|38960.8|38802.1|38762.1|495
1703177100000|2023-12-21 16:45:00|38979.3|38939.3|38952.1|38912.1|38979.3|38939.3|38908.5|38868.5|415
1703177400000|2023-12-21 16:50:00|38947.9|38907.9|39012.7|38972.7|39017.8|38977.8|38942.8|38902.8|181
1703177700000|2023-12-21 16:55:00|39008.5|38968.5|38943.4|38903.4|39023.4|38983.4|38923.4|38883.4|342
1703178000000|2023-12-21 17:00:00|38934.1|38894.1|38969.7|38929.7|38995.5|38955.5|38913.4|38873.4|236
1703178300000|2023-12-21 17:05:00|38965.5|38925.5|38926.8|38886.8|38966.2|38926.2|38894.1|38854.1|231
1703178600000|2023-12-21 17:10:00|38922.6|38882.6|38947.6|38907.6|38947.6|38907.6|38814.8|38774.8|309
1703178900000|2023-12-21 17:15:00|38946.2|38906.2|38864.6|38824.6|38947.6|38907.6|38856.1|38816.1|145
1703179200000|2023-12-21 17:20:00|38859.6|38819.6|38915.8|38875.8|38937.3|38897.3|38859.5|38819.5|189
1703179500000|2023-12-21 17:25:00|38911.5|38871.5|38928.4|38888.4|38950|38910|38901.5|38861.5|138
1703179800000|2023-12-21 17:30:00|38924.2|38884.2|38986.3|38946.3|39000.5|38960.5|38924.2|38884.2|123
1703180100000|2023-12-21 17:35:00|38982|38942|38984|38944|39029.2|38989.2|38974.7|38934.7|294
1703180400000|2023-12-21 17:40:00|38983.9|38943.9|38968.7|38928.7|38993.2|38953.2|38933.9|38893.9|149
1703180700000|2023-12-21 17:45:00|38970.2|38930.2|38947.9|38907.9|38980.1|38940.1|38937.9|38897.9|181
1703181000000|2023-12-21 17:50:00|38947.8|38907.8|38933.5|38893.5|38965|38925|38917.8|38877.8|216
1703181300000|2023-12-21 17:55:00|38929.2|38889.2|38913.4|38873.4|38949.2|38909.2|38898.4|38858.4|138
1703181600000|2023-12-21 18:00:00|38909.1|38869.1|38920.3|38880.3|38949|38909|38902.6|38862.6|133
1703181900000|2023-12-21 18:05:00|38924.6|38884.6|38903.8|38863.8|38924.6|38884.6|38903.1|38863.1|227
1703182200000|2023-12-21 18:10:00|38894.5|38854.5|38878.8|38838.8|38929.6|38889.6|38874.5|38834.5|169
1703182500000|2023-12-21 18:15:00|38878|38838|38843.6|38803.6|38878.8|38838.8|38827.3|38787.3|109
1703182800000|2023-12-21 18:20:00|38843.5|38803.5|38804.9|38764.9|38843.5|38803.5|38782|38742|112
1703183100000|2023-12-21 18:25:00|38809.2|38769.2|38825.5|38785.5|38825.5|38785.5|38804.8|38764.8|174
1703183400000|2023-12-21 18:30:00|38816.3|38776.3|38833.3|38793.3|38858.3|38818.3|38816.2|38776.2|170
1703183700000|2023-12-21 18:35:00|38834.1|38794.1|38810.2|38770.2|38834.1|38794.1|38778.2|38738.2|235
1703184000000|2023-12-21 18:40:00|38804.5|38764.5|38819.4|38779.4|38854.4|38814.4|38799.5|38759.5|135
1703184300000|2023-12-21 18:45:00|38823.7|38783.7|38765.1|38725.1|38830.1|38790.1|38764.4|38724.4|144
1703184600000|2023-12-21 18:50:00|38769.4|38729.4|38772.1|38732.1|38783.6|38743.6|38752.8|38712.8|289
1703184900000|2023-12-21 18:55:00|38776.4|38736.4|38780.5|38740.5|38802|38762|38760.6|38720.6|172
1703185200000|2023-12-21 19:00:00|38779.8|38739.8|38845.5|38805.5|38845.5|38805.5|38774.8|38734.8|156
1703185500000|2023-12-21 19:05:00|38839.8|38799.8|38816.1|38776.1|38846.9|38806.9|38805.4|38765.4|102
1703185800000|2023-12-21 19:10:00|38822.6|38782.6|38773.1|38733.1|38835.4|38795.4|38768.8|38728.8|634
1703186100000|2023-12-21 19:15:00|38791|38751|38765.9|38725.9|38806|38766|38755.2|38715.2|280
1703206800000|2023-12-22 01:00:00|38754.2|38714.2|38741.8|38701.8|38755.6|38715.6|38700.6|38660.6|120
1703207100000|2023-12-22 01:05:00|38746.2|38706.2|38823.8|38783.8|38829.5|38789.5|38741.8|38701.8|79
1703207400000|2023-12-22 01:10:00|38819.4|38779.4|38795|38755|38825.1|38785.1|38790.7|38750.7|4
1703207700000|2023-12-22 01:15:00|38790|38750|38829.2|38789.2|38829.2|38789.2|38790|38750|7
1703208000000|2023-12-22 01:20:00|38840.6|38800.6|38871.8|38831.8|38871.8|38831.8|38816.9|38776.9|33
1703208300000|2023-12-22 01:25:00|38871.1|38831.1|38878.1|38838.1|38896.1|38856.1|38871.1|38831.1|4
1703208600000|2023-12-22 01:30:00|38883.1|38843.1|38853|38813|38883.1|38843.1|38847.3|38807.3|5
1703208900000|2023-12-22 01:35:00|38852.9|38812.9|38867.2|38827.2|38876.5|38836.5|38837.9|38797.9|4
1703209200000|2023-12-22 01:40:00|38867.1|38827.1|38862.7|38822.7|38882.1|38842.1|38857.1|38817.1|19
1703209500000|2023-12-22 01:45:00|38867|38827|38867.6|38827.6|38887.7|38847.7|38862.7|38822.7|49
1703209800000|2023-12-22 01:50:00|38876.9|38836.9|38938.2|38898.2|38953.2|38913.2|38872.6|38832.6|138
1703210100000|2023-12-22 01:55:00|38947.5|38907.5|38921.7|38881.7|38956.8|38916.8|38912.4|38872.4|7
1703210400000|2023-12-22 02:00:00|38927.4|38887.4|38888.6|38848.6|38927.4|38887.4|38888.6|38848.6|1
1703210700000|2023-12-22 02:05:00|38883.6|38843.6|38803.5|38763.5|38883.6|38843.6|38802.8|38762.8|13
1703211000000|2023-12-22 02:10:00|38802.8|38762.8|38840|38800|38840.7|38800.7|38802.8|38762.8|3
1703211300000|2023-12-22 02:15:00|38839.3|38799.3|38826.2|38786.2|38839.3|38799.3|38826.2|38786.2|2
1703211600000|2023-12-22 02:20:00|38825.5|38785.5|38830.4|38790.4|38834.8|38794.8|38825.5|38785.5|0
1703211900000|2023-12-22 02:25:00|38834.7|38794.7|38820.3|38780.3|38834.7|38794.7|38820.3|38780.3|0
1703212200000|2023-12-22 02:30:00|38824.6|38784.6|38800.2|38760.2|38834.6|38794.6|38800.2|38760.2|1
1703212500000|2023-12-22 02:35:00|38791.5|38751.5|38780.8|38740.8|38800.2|38760.2|38780.8|38740.8|2
1703212800000|2023-12-22 02:40:00|38780.7|38740.7|38803|38763|38811|38771|38780.7|38740.7|34
1703213100000|2023-12-22 02:45:00|38803.6|38763.6|38808.5|38768.5|38814.9|38774.9|38794.2|38754.2|3
1703213400000|2023-12-22 02:50:00|38798.5|38758.5|38799.1|38759.1|38804.8|38764.8|38794.1|38754.1|1
1703213700000|2023-12-22 02:55:00|38803.4|38763.4|38803.9|38763.9|38814|38774|38794.7|38754.7|2
1703214000000|2023-12-22 03:00:00|38794.6|38754.6|38815.8|38775.8|38815.8|38775.8|38790.2|38750.2|10
1703214300000|2023-12-22 03:05:00|38815.2|38775.2|38858.7|38818.7|38868.8|38828.8|38815.2|38775.2|4
1703214600000|2023-12-22 03:10:00|38863|38823|38908.6|38868.6|38908.6|38868.6|38859.4|38819.4|1
1703214900000|2023-12-22 03:15:00|38912.9|38872.9|38912.2|38872.2|38942.2|38902.2|38912.2|38872.2|1
1703215200000|2023-12-22 03:20:00|38911.5|38871.5|38916.4|38876.4|38920.7|38880.7|38902.1|38862.1|1
1703215500000|2023-12-22 03:25:00|38921.4|38881.4|38884.9|38844.9|38925.7|38885.7|38884.3|38844.3|5
1703215800000|2023-12-22 03:30:00|38885.6|38845.6|38866.2|38826.2|38889.9|38849.9|38866.2|38826.2|2
1703216100000|2023-12-22 03:35:00|38866.1|38826.1|38856|38816|38870.5|38830.5|38850.4|38810.4|0
1703216400000|2023-12-22 03:40:00|38855.4|38815.4|38840.3|38800.3|38855.4|38815.4|38830.3|38790.3|33
1703216700000|2023-12-22 03:45:00|38835.9|38795.9|38860.8|38820.8|38861.5|38821.5|38831.6|38791.6|7
1703217000000|2023-12-22 03:50:00|38865.1|38825.1|38867|38827|38871.5|38831.5|38862.8|38822.8|8
1703217300000|2023-12-22 03:55:00|38862.6|38822.6|38852.6|38812.6|38862.6|38822.6|38852.6|38812.6|0
1703217600000|2023-12-22 04:00:00|38852.5|38812.5|38862.4|38822.4|38862.5|38822.5|38852.5|38812.5|0
1703217900000|2023-12-22 04:05:00|38858.1|38818.1|38862.3|38822.3|38866.7|38826.7|38858.1|38818.1|0
1703218200000|2023-12-22 04:10:00|38866.7|38826.7|38889.2|38849.2|38889.2|38849.2|38862.3|38822.3|3
1703218500000|2023-12-22 04:15:00|38900.5|38860.5|38900.4|38860.4|38913.5|38873.5|38899.8|38859.8|28
1703218800000|2023-12-22 04:20:00|38904.7|38864.7|38900.3|38860.3|38904.7|38864.7|38900.3|38860.3|0
1703219100000|2023-12-22 04:25:00|38900.2|38860.2|38890.2|38850.2|38900.2|38860.2|38890.2|38850.2|0
1703219400000|2023-12-22 04:30:00|38894.5|38854.5|38890|38850|38895.1|38855.1|38890|38850|1
1703219700000|2023-12-22 04:35:00|38895|38855|38879.9|38839.9|38895|38855|38879.9|38839.9|1
1703220000000|2023-12-22 04:40:00|38884.9|38844.9|38869.2|38829.2|38889.2|38849.2|38859.8|38819.8|1
1703220300000|2023-12-22 04:45:00|38869.1|38829.1|38869.7|38829.7|38869.7|38829.7|38864.1|38824.1|9
1703220600000|2023-12-22 04:50:00|38874.7|38834.7|38869.6|38829.6|38874.7|38834.7|38869.6|38829.6|0
1703220900000|2023-12-22 04:55:00|38869.5|38829.5|38859.4|38819.4|38869.5|38829.5|38859.4|38819.4|1
1703221200000|2023-12-22 05:00:00|38858.7|38818.7|38849.3|38809.3|38858.7|38818.7|38849.3|38809.3|0
1703221500000|2023-12-22 05:05:00|38853.6|38813.6|38858.6|38818.6|38858.6|38818.6|38849.3|38809.3|0
1703221800000|2023-12-22 05:10:00|38858.5|38818.5|38862.8|38822.8|38862.8|38822.8|38858.4|38818.4|0
1703222100000|2023-12-22 05:15:00|38858.4|38818.4|38859|38819|38872.7|38832.7|38858.3|38818.3|6
1703222400000|2023-12-22 05:20:00|38858.9|38818.9|38895.2|38855.2|38895.2|38855.2|38858.9|38818.9|16
1703222700000|2023-12-22 05:25:00|38888.9|38848.9|38894.4|38854.4|38900.1|38860.1|38884.5|38844.5|1
1703223000000|2023-12-22 05:30:00|38898.7|38858.7|38884.3|38844.3|38914.4|38874.4|38884.3|38844.3|0
1703223300000|2023-12-22 05:35:00|38888.6|38848.6|38914.2|38874.2|38914.2|38874.2|38874.2|38834.2|2
1703223600000|2023-12-22 05:40:00|38914.1|38874.1|38904|38864|38919.7|38879.7|38899.7|38859.7|0
1703223900000|2023-12-22 05:45:00|38909.7|38869.7|38879.6|38839.6|38909.7|38869.7|38879.6|38839.6|2
1703224200000|2023-12-22 05:50:00|38888.3|38848.3|38878.1|38838.1|38893.9|38853.9|38878.1|38838.1|1
1703224500000|2023-12-22 05:55:00|38883.8|38843.8|38879.3|38839.3|38893|38853|38878.8|38838.8|1
1703224800000|2023-12-22 06:00:00|38883.7|38843.7|38863.6|38823.6|38883.7|38843.7|38859.2|38819.2|0
1703225100000|2023-12-22 06:05:00|38863.5|38823.5|38857.8|38817.8|38863.5|38823.5|38853.4|38813.4|0
1703225400000|2023-12-22 06:10:00|38862.8|38822.8|38859|38819|38864|38824|38854.7|38814.7|0
1703225700000|2023-12-22 06:15:00|38863.3|38823.3|38868.8|38828.8|38878.9|38838.9|38858.9|38818.9|0
1703226000000|2023-12-22 06:20:00|38873.2|38833.2|38858.7|38818.7|38873.2|38833.2|38853.8|38813.8|0
1703226300000|2023-12-22 06:25:00|38858.1|38818.1|38867.3|38827.3|38867.3|38827.3|38838.7|38798.7|11
1703226600000|2023-12-22 06:30:00|38872.3|38832.3|38852.8|38812.8|38872.3|38832.3|38848.5|38808.5|1
1703226900000|2023-12-22 06:35:00|38848.5|38808.5|38842.7|38802.7|38848.5|38808.5|38838.4|38798.4|2
1703227200000|2023-12-22 06:40:00|38847.1|38807.1|38852.6|38812.6|38852.7|38812.7|38842.7|38802.7|0
1703227500000|2023-12-22 06:45:00|38853.2|38813.2|38883.1|38843.1|38888.1|38848.1|38852.6|38812.6|21
1703227800000|2023-12-22 06:50:00|38878.1|38838.1|38857.4|38817.4|38887.4|38847.4|38857.4|38817.4|2
1703228100000|2023-12-22 06:55:00|38861.7|38821.7|38862.2|38822.2|38867.3|38827.3|38842.3|38802.3|2
1703228400000|2023-12-22 07:00:00|38867.9|38827.9|38867.8|38827.8|38867.9|38827.9|38862.2|38822.2|0
1703228700000|2023-12-22 07:05:00|38867.7|38827.7|38852.6|38812.6|38867.7|38827.7|38843.3|38803.3|19
1703229000000|2023-12-22 07:10:00|38852|38812|38851.9|38811.9|38852|38812|38832.6|38792.6|14
1703229300000|2023-12-22 07:15:00|38847.5|38807.5|38856.1|38816.1|38861.8|38821.8|38841.8|38801.8|0
1703229600000|2023-12-22 07:20:00|38861.8|38821.8|38851.6|38811.6|38861.8|38821.8|38851.6|38811.6|1
1703229900000|2023-12-22 07:25:00|38856|38816|38881.5|38841.5|38881.5|38841.5|38851.6|38811.6|0
1703230200000|2023-12-22 07:30:00|38877.2|38837.2|38880.8|38840.8|38881.4|38841.4|38871.5|38831.5|0
1703230500000|2023-12-22 07:35:00|38880.7|38840.7|38871.3|38831.3|38891.4|38851.4|38862.6|38822.6|2
1703230800000|2023-12-22 07:40:00|38851.9|38811.9|38845.5|38805.5|38851.9|38811.9|38841.2|38801.2|17
1703231100000|2023-12-22 07:45:00|38846.2|38806.2|38835.4|38795.4|38851.2|38811.2|38835.4|38795.4|2
1703231400000|2023-12-22 07:50:00|38840.4|38800.4|38845.3|38805.3|38851|38811|38835.4|38795.4|1
1703231700000|2023-12-22 07:55:00|38840.9|38800.9|38825.1|38785.1|38849.6|38809.6|38816.4|38776.4|27
1703232000000|2023-12-22 08:00:00|38824.5|38784.5|38845|38805|38849.3|38809.3|38822.5|38782.5|58
1703232300000|2023-12-22 08:05:00|38839.9|38799.9|38844.8|38804.8|38844.9|38804.9|38834.9|38794.9|46
1703232600000|2023-12-22 08:10:00|38839.8|38799.8|38845.4|38805.4|38846.7|38806.7|38830.5|38790.5|3
1703232900000|2023-12-22 08:15:00|38851.6|38811.6|38869.7|38829.7|38874.1|38834.1|38851.6|38811.6|21
1703233200000|2023-12-22 08:20:00|38874|38834|38847|38807|38879.6|38839.6|38847|38807|5
1703233500000|2023-12-22 08:25:00|38851.4|38811.4|38851.3|38811.3|38857|38817|38847|38807|0
1703233800000|2023-12-22 08:30:00|38855.7|38815.7|38863|38823|38863.7|38823.7|38845.7|38805.7|3
1703234100000|2023-12-22 08:35:00|38858.7|38818.7|38839.8|38799.8|38858.7|38818.7|38839.2|38799.2|0
1703234400000|2023-12-22 08:40:00|38844.2|38804.2|38795.3|38755.3|38844.2|38804.2|38795.3|38755.3|61
1703234700000|2023-12-22 08:45:00|38789.1|38749.1|38796.5|38756.5|38807.7|38767.7|38757.8|38717.8|51
1703235000000|2023-12-22 08:50:00|38800.8|38760.8|38795.1|38755.1|38810.2|38770.2|38790.8|38750.8|0
1703235300000|2023-12-22 08:55:00|38790.1|38750.1|38805.6|38765.6|38810|38770|38785.7|38745.7|15
1703235600000|2023-12-22 09:00:00|38810|38770|38818|38778|38822.4|38782.4|38804.3|38764.3|8
1703235900000|2023-12-22 09:05:00|38823|38783|38822.3|38782.3|38827.4|38787.4|38817.3|38777.3|27
1703236200000|2023-12-22 09:10:00|38827.3|38787.3|38807.8|38767.8|38827.3|38787.3|38802.8|38762.8|8
1703236500000|2023-12-22 09:15:00|38812.1|38772.1|38817.7|38777.7|38827.1|38787.1|38812.1|38772.1|8
1703236800000|2023-12-22 09:20:00|38818.3|38778.3|38822|38782|38827|38787|38797.6|38757.6|40
1703237100000|2023-12-22 09:25:00|38827|38787|38857.5|38817.5|38857.5|38817.5|38821.9|38781.9|20
1703237400000|2023-12-22 09:30:00|38853.1|38813.1|38827.4|38787.4|38853.1|38813.1|38817.4|38777.4|4
1703237700000|2023-12-22 09:35:00|38823|38783|38837.3|38797.3|38837.3|38797.3|38823|38783|25
1703238000000|2023-12-22 09:40:00|38836.6|38796.6|38831.5|38791.5|38836.6|38796.6|38827.2|38787.2|25
1703238300000|2023-12-22 09:45:00|38832.2|38792.2|38855.1|38815.1|38855.1|38815.1|38822.1|38782.1|41
1703238600000|2023-12-22 09:50:00|38850.8|38810.8|38898.8|38858.8|38904.5|38864.5|38845.1|38805.1|10
1703238900000|2023-12-22 09:55:00|38899.4|38859.4|38893.7|38853.7|38909.4|38869.4|38893.7|38853.7|3
1703239200000|2023-12-22 10:00:00|38889.3|38849.3|38847.3|38807.3|38898.7|38858.7|38842.4|38802.4|17
1703239500000|2023-12-22 10:05:00|38851.7|38811.7|38854.7|38814.7|38864.7|38824.7|38847.3|38807.3|33
1703239800000|2023-12-22 10:10:00|38859.1|38819.1|38888.3|38848.3|38905.8|38865.8|38859|38819|7
1703240100000|2023-12-22 10:15:00|38883.9|38843.9|38888.2|38848.2|38923.2|38883.2|38882.6|38842.6|11
1703240400000|2023-12-22 10:20:00|38892.5|38852.5|38893.7|38853.7|38893.7|38853.7|38883.7|38843.7|0
1703240700000|2023-12-22 10:25:00|38893.6|38853.6|38907.2|38867.2|38932.3|38892.3|38882.4|38842.4|65
1703241000000|2023-12-22 10:30:00|38902.8|38862.8|38902.7|38862.7|38922.8|38882.8|38892.8|38852.8|54
1703241300000|2023-12-22 10:35:00|38903.3|38863.3|38902.6|38862.6|38907.7|38867.7|38897.6|38857.6|24
1703241600000|2023-12-22 10:40:00|38896.4|38856.4|38906.9|38866.9|38922.6|38882.6|38896.4|38856.4|62
1703241900000|2023-12-22 10:45:00|38902.5|38862.5|38922.4|38882.4|38922.4|38882.4|38901.8|38861.8|1
1703242200000|2023-12-22 10:50:00|38922.3|38882.3|38941.8|38901.8|38953.6|38913.6|38922.3|38882.3|56
1703242500000|2023-12-22 10:55:00|38937.4|38897.4|38952.3|38912.3|38971.1|38931.1|38933.6|38893.6|12
1703242800000|2023-12-22 11:00:00|38952.2|38912.2|38877.7|38837.7|38952.2|38912.2|38867.8|38827.8|11
1703243100000|2023-12-22 11:05:00|38873.3|38833.3|38883.2|38843.2|38903.3|38863.3|38873.3|38833.3|12
1703243400000|2023-12-22 11:10:00|38888.2|38848.2|38930.6|38890.6|38940.1|38900.1|38888.2|38848.2|8
1703243700000|2023-12-22 11:15:00|38924.9|38884.9|38926|38886|38934.9|38894.9|38911.1|38871.1|6
1703244000000|2023-12-22 11:20:00|38935.4|38895.4|38933.5|38893.5|38944.2|38904.2|38924.8|38884.8|2
1703244300000|2023-12-22 11:25:00|38938.5|38898.5|38897.8|38857.8|38938.5|38898.5|38889|38849|18
1703244600000|2023-12-22 11:30:00|38897.7|38857.7|38892.7|38852.7|38907.7|38867.7|38892.7|38852.7|0
1703244900000|2023-12-22 11:35:00|38882|38842|38866.9|38826.9|38887.7|38847.7|38862|38822|4
1703245200000|2023-12-22 11:40:00|38871.9|38831.9|38821.8|38781.8|38871.9|38831.9|38806.2|38766.2|1
1703245500000|2023-12-22 11:45:00|38826.2|38786.2|38817.3|38777.3|38826.7|38786.7|38801.8|38761.8|3
1703245800000|2023-12-22 11:50:00|38831.1|38791.1|38826.6|38786.6|38831.7|38791.7|38821.6|38781.6|2
1703246100000|2023-12-22 11:55:00|38826|38786|38820.9|38780.9|38830.4|38790.4|38810.3|38770.3|5
1703246400000|2023-12-22 12:00:00|38820.3|38780.3|38816.4|38776.4|38822|38782|38810.2|38770.2|2
1703246700000|2023-12-22 12:05:00|38812|38772|38821.2|38781.2|38831.2|38791.2|38811.3|38771.3|39
1703247000000|2023-12-22 12:10:00|38816.8|38776.8|38821.7|38781.7|38831.8|38791.8|38806.2|38766.2|5
1703247300000|2023-12-22 12:15:00|38826.7|38786.7|38809.8|38769.8|38831.7|38791.7|38804.8|38764.8|15
1703247600000|2023-12-22 12:20:00|38814.2|38774.2|38830.9|38790.9|38830.9|38790.9|38804.8|38764.8|7
1703247900000|2023-12-22 12:25:00|38825.9|38785.9|38850.8|38810.8|38851.4|38811.4|38825.9|38785.9|27
1703248200000|2023-12-22 12:30:00|38851.4|38811.4|38868.1|38828.1|38873.7|38833.7|38846.4|38806.4|22
1703248500000|2023-12-22 12:35:00|38868.7|38828.7|38843.5|38803.5|38873|38833|38833.6|38793.6|42
1703248800000|2023-12-22 12:40:00|38838.5|38798.5|38829.6|38789.6|38839|38799|38824.6|38784.6|24
1703249100000|2023-12-22 12:45:00|38834.6|38794.6|38828.3|38788.3|38869|38829|38828.3|38788.3|260
1703249400000|2023-12-22 12:50:00|38833.3|38793.3|38830|38790|38833.3|38793.3|38804.5|38764.5|21
1703249700000|2023-12-22 12:55:00|38825.6|38785.6|38790.5|38750.5|38830|38790|38781.1|38741.1|40
1703250000000|2023-12-22 13:00:00|38790.4|38750.4|38829.1|38789.1|38829.8|38789.8|38790.4|38750.4|2
1703250300000|2023-12-22 13:05:00|38829.7|38789.7|38861.4|38821.4|38866.4|38826.4|38824.7|38784.7|67
1703250600000|2023-12-22 13:10:00|38865.8|38825.8|38905.7|38865.7|38910.1|38870.1|38850.2|38810.2|49
1703250900000|2023-12-22 13:15:00|38901.3|38861.3|38850|38810|38915.1|38875.1|38845|38805|18
1703251200000|2023-12-22 13:20:00|38845.6|38805.6|38880.4|38840.4|38899.9|38859.9|38845.5|38805.5|12
1703251500000|2023-12-22 13:25:00|38881|38841|38894.1|38854.1|38914.8|38874.8|38875.4|38835.4|8
1703251800000|2023-12-22 13:30:00|38894.7|38854.7|38894|38854|38904.1|38864.1|38877.9|38837.9|19
1703252100000|2023-12-22 13:35:00|38902.8|38862.8|38883.3|38843.3|38913.4|38873.4|38872.7|38832.7|6
1703252400000|2023-12-22 13:40:00|38878.3|38838.3|38857|38817|38882.7|38842.7|38838.2|38798.2|1
1703255400000|2023-12-22 14:30:00|38810.3|38770.3|38670.2|38630.2|38810.3|38770.3|38645.3|38605.3|585
1703255700000|2023-12-22 14:35:00|38665.8|38625.8|38718.9|38678.9|38748.4|38708.4|38628.5|38588.5|302
1703256000000|2023-12-22 14:40:00|38727.8|38687.8|38692.4|38652.4|38867.2|38827.2|38683|38643|246
1703256300000|2023-12-22 14:45:00|38697.4|38657.4|38721.7|38681.7|38754.1|38714.1|38662.4|38622.4|421
1703256600000|2023-12-22 14:50:00|38701.7|38661.7|38707.5|38667.5|38781.6|38741.6|38701.7|38661.7|250
1703256900000|2023-12-22 14:55:00|38716.9|38676.9|38673.6|38633.6|38746.9|38706.9|38667.4|38627.4|155
1703257200000|2023-12-22 15:00:00|38668.6|38628.6|38717.3|38677.3|38722.3|38682.3|38662.9|38622.9|157
1703257500000|2023-12-22 15:05:00|38717.9|38677.9|38867.6|38827.6|38924.9|38884.9|38717.9|38677.9|252
1703257800000|2023-12-22 15:10:00|38872.6|38832.6|38860.7|38820.7|38905.2|38865.2|38792|38752|201
1703258100000|2023-12-22 15:15:00|38860.1|38820.1|38803.9|38763.9|38895.1|38855.1|38789.5|38749.5|214
1703258400000|2023-12-22 15:20:00|38804.5|38764.5|38842.6|38802.6|38860.6|38820.6|38785|38745|221
1703258700000|2023-12-22 15:25:00|38838.2|38798.2|38818.5|38778.5|38847.6|38807.6|38800.3|38760.3|236
1703259000000|2023-12-22 15:30:00|38822.9|38782.9|38840.5|38800.5|38862.9|38822.9|38802.9|38762.9|202
1703259300000|2023-12-22 15:35:00|38839.9|38799.9|38861|38821|38908.7|38868.7|38829.3|38789.3|394
1703259600000|2023-12-22 15:40:00|38873.3|38833.3|38904.2|38864.2|38935.4|38895.4|38870.4|38830.4|165
1703259900000|2023-12-22 15:45:00|38908.6|38868.6|38918.5|38878.5|38933|38893|38868.5|38828.5|119
1703260200000|2023-12-22 15:50:00|38917.9|38877.9|38928.4|38888.4|38937.9|38897.9|38893.5|38853.5|346
1703260500000|2023-12-22 15:55:00|38932.8|38892.8|38937.8|38897.8|38967.8|38927.8|38911.6|38871.6|455
1703260800000|2023-12-22 16:00:00|38937.2|38897.2|38963.8|38923.8|38998.9|38958.9|38907.8|38867.8|268
1703261100000|2023-12-22 16:05:00|38968.3|38928.3|38958.2|38918.2|38998.8|38958.8|38938.8|38898.8|251
1703261400000|2023-12-22 16:10:00|38962.6|38922.6|38983.1|38943.1|38998.1|38958.1|38962.6|38922.6|214
1703261700000|2023-12-22 16:15:00|38987.5|38947.5|38990.7|38950.7|39025.7|38985.7|38951.9|38911.9|407
1703262000000|2023-12-22 16:20:00|38986.3|38946.3|39104.5|39064.5|39149.5|39109.5|38985.7|38945.7|222
1703262300000|2023-12-22 16:25:00|39114.5|39074.5|39146.7|39106.7|39180.6|39140.6|39100|39060|293
1703262600000|2023-12-22 16:30:00|39142.2|39102.2|39048.3|39008.3|39156.7|39116.7|39029.5|38989.5|189
1703262900000|2023-12-22 16:35:00|39043.3|39003.3|39001.5|38961.5|39052.7|39012.7|38992.1|38952.1|121
1703263200000|2023-12-22 16:40:00|39006.5|38966.5|39056.4|39016.4|39057.6|39017.6|38997.1|38957.1|302
1703263500000|2023-12-22 16:45:00|39052|39012|39089.6|39049.6|39109.6|39069.6|39040.8|39000.8|148
1703263800000|2023-12-22 16:50:00|39094.1|39054.1|39090.1|39050.1|39103.5|39063.5|39054|39014|190
1703264100000|2023-12-22 16:55:00|39094.5|39054.5|39015|38975|39094.5|39054.5|39013.9|38973.9|487
1703264400000|2023-12-22 17:00:00|39010.6|38970.6|39044.4|39004.4|39048.8|39008.8|39004.5|38964.5|80
1703264700000|2023-12-22 17:05:00|39043.8|39003.8|39053.2|39013.2|39063.8|39023.8|39004.3|38964.3|141
1703265000000|2023-12-22 17:10:00|39058.2|39018.2|39098.1|39058.1|39103.1|39063.1|39045.4|39005.4|133
1703265300000|2023-12-22 17:15:00|39093.6|39053.6|39051.9|39011.9|39107.5|39067.5|39051.9|39011.9|216
1703265600000|2023-12-22 17:20:00|39056.3|39016.3|39056.8|39016.8|39081.3|39041.3|39051.8|39011.8|274
1703265900000|2023-12-22 17:25:00|39056.2|39016.2|39085.6|39045.6|39090|39050|39051.8|39011.8|175
1703266200000|2023-12-22 17:30:00|39085|39045|39036.6|38996.6|39085|39045|39000.5|38960.5|271
1703266500000|2023-12-22 17:35:00|39031.6|38991.6|39071|39031|39071|39031|39020.5|38980.5|207
1703266800000|2023-12-22 17:40:00|39081.5|39041.5|39110.3|39070.3|39124.8|39084.8|39080.4|39040.4|283
1703267100000|2023-12-22 17:45:00|39120.3|39080.3|39089.1|39049.1|39120.3|39080.3|39088.6|39048.6|188
1703267400000|2023-12-22 17:50:00|39094.1|39054.1|39095.7|39055.7|39141.3|39101.3|39094.1|39054.1|262
1703267700000|2023-12-22 17:55:00|39100.2|39060.2|39087.3|39047.3|39131.2|39091.2|39081.2|39041.2|118
1703268000000|2023-12-22 18:00:00|39091.8|39051.8|39112.8|39072.8|39112.9|39072.9|39082.3|39042.3|141
1703268300000|2023-12-22 18:05:00|39113.4|39073.4|39075.6|39035.6|39129.5|39089.5|39070.6|39030.6|216
1703268600000|2023-12-22 18:10:00|39075|39035|39104.9|39064.9|39129.4|39089.4|39075|39035|153
1703268900000|2023-12-22 18:15:00|39109.3|39069.3|39145.4|39105.4|39150.9|39110.9|39104.3|39064.3|427
1703269200000|2023-12-22 18:20:00|39149.8|39109.8|39085.3|39045.3|39150.9|39110.9|39075.3|39035.3|173
1703269500000|2023-12-22 18:25:00|39084.7|39044.7|39069.6|39029.6|39090.8|39050.8|39069.6|39029.6|140
1703269800000|2023-12-22 18:30:00|39064.6|39024.6|39066.8|39026.8|39096.3|39056.3|39056.8|39016.8|173
1703270100000|2023-12-22 18:35:00|39062.3|39022.3|39185|39145|39185|39145|39062.3|39022.3|343
1703270400000|2023-12-22 18:40:00|39194.4|39154.4|39249.3|39209.3|39279.4|39239.4|39185|39145|451
1703270700000|2023-12-22 18:45:00|39253.8|39213.8|39273.7|39233.7|39292.1|39252.1|39240.5|39200.5|227
1703271000000|2023-12-22 18:50:00|39269.2|39229.2|39299.1|39259.1|39320.8|39280.8|39238.7|39198.7|177
1703271300000|2023-12-22 18:55:00|39299.7|39259.7|39345.1|39305.1|39350.2|39310.2|39279.7|39239.7|314
1703271600000|2023-12-22 19:00:00|39345.7|39305.7|39201.2|39161.2|39350.1|39310.1|39201.2|39161.2|730
1703271900000|2023-12-22 19:05:00|39196.7|39156.7|39132.2|39092.2|39201.7|39161.7|39091.1|39051.1|747
1703272200000|2023-12-22 19:10:00|39132.7|39092.7|39228.2|39188.2|39249.3|39209.3|39122.1|39082.1|676
1703272500000|2023-12-22 19:15:00|39223.7|39183.7|39154.2|39114.2|39230.9|39190.9|39145.3|39105.3|530
1703601000000|2023-12-26 14:30:00|39076.4|39036.4|39152|39112|39406.3|39366.3|39031.5|38991.5|1217
1703601300000|2023-12-26 14:35:00|39151.7|39111.7|38787.5|38747.5|39196.8|39156.8|38757.4|38717.4|1077
1703601600000|2023-12-26 14:40:00|38792.5|38752.5|38807.2|38767.2|38852.5|38812.5|38742.5|38702.5|923
1703601900000|2023-12-26 14:45:00|38812.2|38772.2|38732.3|38692.3|38822.2|38782.2|38702.3|38662.3|611
1703602200000|2023-12-26 14:50:00|38722.3|38682.3|38862|38822|38886.9|38846.9|38707.4|38667.4|458
1703602500000|2023-12-26 14:55:00|38852.1|38812.1|38981.9|38941.9|38991.9|38951.9|38842.1|38802.1|569
1703602800000|2023-12-26 15:00:00|38976.9|38936.9|38961.9|38921.9|38996.9|38956.9|38906.9|38866.9|460
1703603100000|2023-12-26 15:05:00|38966.8|38926.8|38847.2|38807.2|39001.9|38961.9|38837.1|38797.1|421
1703603400000|2023-12-26 15:10:00|38852.1|38812.1|38867|38827|38886.9|38846.9|38822.2|38782.2|446
1703603700000|2023-12-26 15:15:00|38862.1|38822.1|38847.2|38807.2|38872.1|38832.1|38817.1|38777.1|274
1703604000000|2023-12-26 15:20:00|38837.2|38797.2|38977|38937|39006.9|38966.9|38832.2|38792.2|349
1703604300000|2023-12-26 15:25:00|38971.9|38931.9|39001.9|38961.9|39021.9|38981.9|38952|38912|220
1703604600000|2023-12-26 15:30:00|39006.8|38966.8|38996.9|38956.9|39031.9|38991.9|38961.9|38921.9|274
1703604900000|2023-12-26 15:35:00|39001.9|38961.9|38952|38912|39021.9|38981.9|38927|38887|305
1703605200000|2023-12-26 15:40:00|38947.1|38907.1|39042|39002|39081.9|39041.9|38937.1|38897.1|395
1703605500000|2023-12-26 15:45:00|39037|38997|39056.9|39016.9|39071.9|39031.9|38992.1|38952.1|280
1703605800000|2023-12-26 15:50:00|39061.9|39021.9|39042|39002|39106.9|39066.9|39037|38997|242
1703606100000|2023-12-26 15:55:00|39037|38997|39051.9|39011.9|39091.9|39051.9|39032.1|38992.1|265
1703606400000|2023-12-26 16:00:00|39052|39012|38957.1|38917.1|39052|39012|38952.1|38912.1|468
1703606700000|2023-12-26 16:05:00|38952.2|38912.2|39146.9|39106.9|39147|39107|38952.1|38912.1|315
1703607000000|2023-12-26 16:10:00|39137|39097|39176.9|39136.9|39191.8|39151.8|39131.9|39091.9|176
1703607300000|2023-12-26 16:15:00|39171.9|39131.9|39092.1|39052.1|39197|39157|39092.1|39052.1|270
1703607600000|2023-12-26 16:20:00|39077.2|39037.2|38952.2|38912.2|39092.2|39052.2|38947.2|38907.2|302
1703607900000|2023-12-26 16:25:00|38942.2|38902.2|38967.1|38927.1|38982|38942|38927.2|38887.2|224
1703608200000|2023-12-26 16:30:00|38962.1|38922.1|39087.2|39047.2|39092.1|39052.1|38957.1|38917.1|371
1703608500000|2023-12-26 16:35:00|39092.2|39052.2|39047.3|39007.3|39172.2|39132.2|39032.2|38992.2|370
1703608800000|2023-12-26 16:40:00|39052.3|39012.3|39002.4|38962.4|39082.3|39042.3|38992.4|38952.4|371
1703609100000|2023-12-26 16:45:00|38997.4|38957.4|38962.4|38922.4|39012.3|38972.3|38942.5|38902.5|305
1703609400000|2023-12-26 16:50:00|38962.3|38922.3|39097.3|39057.3|39112.2|39072.2|38952.4|38912.4|320
1703609700000|2023-12-26 16:55:00|39092.3|39052.3|39082.3|39042.3|39117.3|39077.3|39077.4|39037.4|254
1703610000000|2023-12-26 17:00:00|39077.3|39037.3|39147.1|39107.1|39157.1|39117.1|39072.3|39032.3|486
1703610300000|2023-12-26 17:05:00|39152|39112|39187.1|39147.1|39221.9|39181.9|39142|39102|425
1703610600000|2023-12-26 17:10:00|39192|39152|39172.1|39132.1|39301.7|39261.7|39162|39122|436
1703610900000|2023-12-26 17:15:00|39177|39137|39162|39122|39187|39147|39132.2|39092.2|592
1703611200000|2023-12-26 17:20:00|39162.1|39122.1|39162|39122|39201.9|39161.9|39162|39122|211
1703611500000|2023-12-26 17:25:00|39167|39127|39261.9|39221.9|39261.9|39221.9|39167|39127|203
1703611800000|2023-12-26 17:30:00|39266.9|39226.9|39276.9|39236.9|39296.9|39256.9|39237|39197|307
1703612100000|2023-12-26 17:35:00|39281.9|39241.9|39266.9|39226.9|39291.8|39251.8|39261.8|39221.8|150
1703612400000|2023-12-26 17:40:00|39271.9|39231.9|39321.7|39281.7|39341.7|39301.7|39261.9|39221.9|239
1703612700000|2023-12-26 17:45:00|39326.7|39286.7|39351.6|39311.6|39351.7|39311.7|39266.8|39226.8|279
1703613000000|2023-12-26 17:50:00|39371.6|39331.6|39501.3|39461.3|39501.3|39461.3|39351.6|39311.6|313
1703613300000|2023-12-26 17:55:00|39496.3|39456.3|39471.3|39431.3|39506.3|39466.3|39471.3|39431.3|330
1703613600000|2023-12-26 18:00:00|39476.3|39436.3|39560.9|39520.9|39560.9|39520.9|39471.3|39431.3|390
1703613900000|2023-12-26 18:05:00|39561|39521|39560.9|39520.9|39610.7|39570.7|39556|39516|619
1703614200000|2023-12-26 18:10:00|39561|39521|39491.1|39451.1|39561|39521|39436.2|39396.2|414
1703614500000|2023-12-26 18:15:00|39481.1|39441.1|39461.3|39421.3|39486.1|39446.1|39436.3|39396.3|270
1703614800000|2023-12-26 18:20:00|39461.2|39421.2|39411.4|39371.4|39461.3|39421.3|39401.3|39361.3|197
1703615100000|2023-12-26 18:25:00|39411.3|39371.3|39481.2|39441.2|39496.2|39456.2|39411.3|39371.3|262
1703615400000|2023-12-26 18:30:00|39486.2|39446.2|39525.9|39485.9|39526.1|39486.1|39456.2|39416.2|369
1703615700000|2023-12-26 18:35:00|39530.9|39490.9|39551.1|39511.1|39571|39531|39520.9|39480.9|258
1703616000000|2023-12-26 18:40:00|39541.1|39501.1|39536|39496|39561.1|39521.1|39516|39476|233
1703616300000|2023-12-26 18:45:00|39541|39501|39541.2|39501.2|39551.1|39511.1|39516.2|39476.2|288
1703616600000|2023-12-26 18:50:00|39546.1|39506.1|39551.1|39511.1|39571.1|39531.1|39541.1|39501.1|343
1703616900000|2023-12-26 18:55:00|39556.1|39516.1|39551.2|39511.2|39591|39551|39541.2|39501.2|387
1703617200000|2023-12-26 19:00:00|39556.2|39516.2|39561.2|39521.2|39601|39561|39541.2|39501.2|456
1703617500000|2023-12-26 19:05:00|39566.2|39526.2|39571.2|39531.2|39611.2|39571.2|39566.2|39526.2|284
1703617800000|2023-12-26 19:10:00|39576.3|39536.3|39591|39551|39611.1|39571.1|39561.3|39521.3|1038
1703618100000|2023-12-26 19:15:00|39590.9|39550.9|39565.8|39525.8|39620.5|39580.5|39560.7|39520.7|479
1703638800000|2023-12-27 01:00:00|39569.8|39529.8|39444.8|39404.8|39594.8|39554.8|39434.6|39394.6|177
1703639100000|2023-12-27 01:05:00|39444.6|39404.6|39524.8|39484.8|39554.8|39514.8|39439.7|39399.7|68
1703639400000|2023-12-27 01:10:00|39519.8|39479.8|39489.8|39449.8|39534.8|39494.8|39474.9|39434.9|16
1703639700000|2023-12-27 01:15:00|39484.9|39444.9|39509.8|39469.8|39514.9|39474.9|39484.9|39444.9|30
1703640000000|2023-12-27 01:20:00|39504.9|39464.9|39539.8|39499.8|39559.7|39519.7|39494.9|39454.9|24
1703640300000|2023-12-27 01:25:00|39534.9|39494.9|39514.7|39474.7|39534.9|39494.9|39504.9|39464.9|13
1703640600000|2023-12-27 01:30:00|39504.7|39464.7|39484.7|39444.7|39514.7|39474.7|39484.7|39444.7|15
1703640900000|2023-12-27 01:35:00|39479.8|39439.8|39474.7|39434.7|39484.7|39444.7|39449.8|39409.8|17
1703641200000|2023-12-27 01:40:00|39484.5|39444.5|39454.8|39414.8|39499.6|39459.6|39454.7|39414.7|29
1703641500000|2023-12-27 01:45:00|39459.7|39419.7|39469.7|39429.7|39469.7|39429.7|39449.8|39409.8|8
1703641800000|2023-12-27 01:50:00|39469.8|39429.8|39484.8|39444.8|39494.7|39454.7|39469.8|39429.8|10
1703642100000|2023-12-27 01:55:00|39479.9|39439.9|39504.8|39464.8|39514.6|39474.6|39474.8|39434.8|25
1703642400000|2023-12-27 02:00:00|39504.7|39464.7|39504.7|39464.7|39509.7|39469.7|39484.8|39444.8|20
1703642700000|2023-12-27 02:05:00|39494.7|39454.7|39499.6|39459.6|39499.6|39459.6|39484.7|39444.7|16
1703643000000|2023-12-27 02:10:00|39504.6|39464.6|39504.5|39464.5|39509.6|39469.6|39489.6|39449.6|57
1703643300000|2023-12-27 02:15:00|39509.5|39469.5|39504.5|39464.5|39509.6|39469.6|39499.6|39459.6|2
1703643600000|2023-12-27 02:20:00|39524.4|39484.4|39539.4|39499.4|39539.4|39499.4|39519.4|39479.4|18
1703643900000|2023-12-27 02:25:00|39539.5|39499.5|39524.5|39484.5|39539.5|39499.5|39519.4|39479.4|2
1703644200000|2023-12-27 02:30:00|39534.4|39494.4|39544.3|39504.3|39544.4|39504.4|39524.5|39484.5|9
1703644500000|2023-12-27 02:35:00|39544.5|39504.5|39564.3|39524.3|39569.4|39529.4|39544.5|39504.5|29
1703644800000|2023-12-27 02:40:00|39559.4|39519.4|39534.4|39494.4|39559.4|39519.4|39514.4|39474.4|58
1703645100000|2023-12-27 02:45:00|39539.3|39499.3|39549.3|39509.3|39549.3|39509.3|39539.3|39499.3|3
1703645400000|2023-12-27 02:50:00|39554.3|39514.3|39589.3|39549.3|39589.3|39549.3|39554.3|39514.3|119
1703645700000|2023-12-27 02:55:00|39589.2|39549.2|39554.2|39514.2|39589.3|39549.3|39539.4|39499.4|32
1703646000000|2023-12-27 03:00:00|39554.3|39514.3|39554.2|39514.2|39564.3|39524.3|39549.2|39509.2|4
1703646300000|2023-12-27 03:05:00|39549.3|39509.3|39549.3|39509.3|39559.3|39519.3|39539.4|39499.4|8
1703646600000|2023-12-27 03:10:00|39544.3|39504.3|39554.3|39514.3|39564.2|39524.2|39544.2|39504.2|17
1703646900000|2023-12-27 03:15:00|39559.2|39519.2|39549.3|39509.3|39559.4|39519.4|39544.4|39504.4|1
1703647200000|2023-12-27 03:20:00|39549.2|39509.2|39549.3|39509.3|39549.3|39509.3|39544.3|39504.3|2
1703647500000|2023-12-27 03:25:00|39549.2|39509.2|39549.4|39509.4|39559.3|39519.3|39549.2|39509.2|6
1703647800000|2023-12-27 03:30:00|39544.4|39504.4|39554.3|39514.3|39554.3|39514.3|39544.4|39504.4|3
1703648100000|2023-12-27 03:35:00|39549.4|39509.4|39559.2|39519.2|39564.3|39524.3|39549.4|39509.4|3
1703648400000|2023-12-27 03:40:00|39559.3|39519.3|39554.2|39514.2|39559.3|39519.3|39549.3|39509.3|4
1703648700000|2023-12-27 03:45:00|39549.3|39509.3|39554.2|39514.2|39554.2|39514.2|39544.3|39504.3|1
1703649000000|2023-12-27 03:50:00|39559.3|39519.3|39554.2|39514.2|39559.3|39519.3|39554.2|39514.2|4
1703649600000|2023-12-27 04:00:00|39549.3|39509.3|39549.2|39509.2|39554.2|39514.2|39549.2|39509.2|0
1703649900000|2023-12-27 04:05:00|39554.1|39514.1|39554.1|39514.1|39554.1|39514.1|39549.2|39509.2|3
1703650200000|2023-12-27 04:10:00|39564.1|39524.1|39574.1|39534.1|39579|39539|39564.1|39524.1|35
1703650500000|2023-12-27 04:15:00|39569.1|39529.1|39569.2|39529.2|39569.2|39529.2|39564.1|39524.1|10
1703650800000|2023-12-27 04:20:00|39574.1|39534.1|39574.1|39534.1|39574.2|39534.2|39574.1|39534.1|0
1703651100000|2023-12-27 04:25:00|39569.2|39529.2|39569.1|39529.1|39574.1|39534.1|39569.1|39529.1|0
1703651400000|2023-12-27 04:30:00|39574.1|39534.1|39579|39539|39593.9|39553.9|39574.1|39534.1|23
1703651700000|2023-12-27 04:35:00|39578.9|39538.9|39573.8|39533.8|39578.9|39538.9|39568.9|39528.9|3
1703652000000|2023-12-27 04:40:00|39573.9|39533.9|39573.8|39533.8|39578.7|39538.7|39573.8|39533.8|1
1703652300000|2023-12-27 04:45:00|39573.9|39533.9|39573.8|39533.8|39573.9|39533.9|39573.8|39533.8|0
1703652600000|2023-12-27 04:50:00|39578.7|39538.7|39573.8|39533.8|39578.7|39538.7|39568.9|39528.9|2
1703652900000|2023-12-27 04:55:00|39573.9|39533.9|39573.8|39533.8|39573.9|39533.9|39573.8|39533.8|1
1703653200000|2023-12-27 05:00:00|39573.9|39533.9|39559|39519|39573.9|39533.9|39554.1|39514.1|26
1703653500000|2023-12-27 05:05:00|39563.9|39523.9|39563.9|39523.9|39569|39529|39559|39519|11
1703653800000|2023-12-27 05:10:00|39559|39519|39554|39514|39559|39519|39554|39514|1
1703654100000|2023-12-27 05:15:00|39549.1|39509.1|39499.3|39459.3|39554|39514|39499.3|39459.3|16
1703654400000|2023-12-27 05:20:00|39499.2|39459.2|39494.3|39454.3|39499.2|39459.2|39489.4|39449.4|3
1703654700000|2023-12-27 05:25:00|39494.2|39454.2|39489.3|39449.3|39494.3|39454.3|39489.3|39449.3|0
1703655000000|2023-12-27 05:30:00|39489.4|39449.4|39479.1|39439.1|39494.3|39454.3|39474.2|39434.2|9
1703655300000|2023-12-27 05:35:00|39474.1|39434.1|39459.1|39419.1|39474.1|39434.1|39454.1|39414.1|6
1703655600000|2023-12-27 05:40:00|39464|39424|39474|39434|39474.2|39434.2|39459.1|39419.1|4
1703655900000|2023-12-27 05:45:00|39469.1|39429.1|39454.1|39414.1|39469.1|39429.1|39449.1|39409.1|4
1703656200000|2023-12-27 05:50:00|39459.1|39419.1|39474.1|39434.1|39474.2|39434.2|39459.1|39419.1|6
1703656500000|2023-12-27 05:55:00|39474.2|39434.2|39498.9|39458.9|39498.9|39458.9|39474|39434|13
1703656800000|2023-12-27 06:00:00|39494|39454|39468.8|39428.8|39509.1|39469.1|39468.8|39428.8|5
1703657100000|2023-12-27 06:05:00|39473.9|39433.9|39488.8|39448.8|39493.8|39453.8|39473.7|39433.7|6
1703657400000|2023-12-27 06:10:00|39493.8|39453.8|39493.8|39453.8|39493.8|39453.8|39488.8|39448.8|0
1703657700000|2023-12-27 06:15:00|39498.8|39458.8|39493.7|39453.7|39498.8|39458.8|39488.8|39448.8|2
1703658000000|2023-12-27 06:20:00|39488.8|39448.8|39493.7|39453.7|39493.9|39453.9|39483.7|39443.7|2
1703658300000|2023-12-27 06:25:00|39503.7|39463.7|39513.7|39473.7|39513.7|39473.7|39493.7|39453.7|4
1703658600000|2023-12-27 06:30:00|39508.8|39468.8|39523.6|39483.6|39533.6|39493.6|39508.8|39468.8|4
1703658900000|2023-12-27 06:35:00|39518.7|39478.7|39523.6|39483.6|39523.7|39483.7|39518.6|39478.6|0
1703659200000|2023-12-27 06:40:00|39518.7|39478.7|39543.6|39503.6|39548.5|39508.5|39518.6|39478.6|7
1703659500000|2023-12-27 06:45:00|39538.7|39498.7|39553.5|39513.5|39568.4|39528.4|39523.6|39483.6|37
1703659800000|2023-12-27 06:50:00|39553.4|39513.4|39548.5|39508.5|39558.5|39518.5|39543.4|39503.4|17
1703660100000|2023-12-27 06:55:00|39543.6|39503.6|39563.4|39523.4|39563.4|39523.4|39543.4|39503.4|4
1703660400000|2023-12-27 07:00:00|39553.4|39513.4|39563.3|39523.3|39563.4|39523.4|39553.4|39513.4|12
1703660700000|2023-12-27 07:05:00|39553.3|39513.3|39538.4|39498.4|39553.3|39513.3|39518.4|39478.4|19
1703661000000|2023-12-27 07:10:00|39538.5|39498.5|39543.4|39503.4|39548.4|39508.4|39538.4|39498.4|3
1703661300000|2023-12-27 07:15:00|39553.4|39513.4|39548.4|39508.4|39558.4|39518.4|39538.5|39498.5|141
1703661600000|2023-12-27 07:20:00|39553.3|39513.3|39568.4|39528.4|39568.4|39528.4|39548.5|39508.5|4
1703661900000|2023-12-27 07:25:00|39573.4|39533.4|39583.2|39543.2|39588.3|39548.3|39573.2|39533.2|26
1703662200000|2023-12-27 07:30:00|39578.3|39538.3|39533.3|39493.3|39583.2|39543.2|39528.3|39488.3|16
1703662500000|2023-12-27 07:35:00|39533.2|39493.2|39553.2|39513.2|39553.2|39513.2|39533.2|39493.2|6
1703662800000|2023-12-27 07:40:00|39548.2|39508.2|39533.2|39493.2|39553.2|39513.2|39528.3|39488.3|7
1703663100000|2023-12-27 07:45:00|39528.3|39488.3|39523.4|39483.4|39528.3|39488.3|39503.4|39463.4|27
1703663400000|2023-12-27 07:50:00|39528.4|39488.4|39538.2|39498.2|39543.4|39503.4|39523.4|39483.4|20
1703663700000|2023-12-27 07:55:00|39543.2|39503.2|39533.3|39493.3|39543.2|39503.2|39523.3|39483.3|4
1703664000000|2023-12-27 08:00:00|39533.2|39493.2|39523.2|39483.2|39533.3|39493.3|39513.1|39473.1|11
1703664300000|2023-12-27 08:05:00|39523.1|39483.1|39503.3|39463.3|39523.2|39483.2|39498.2|39458.2|7
1703664600000|2023-12-27 08:10:00|39508.2|39468.2|39528.2|39488.2|39528.3|39488.3|39498.3|39458.3|14
1703664900000|2023-12-27 08:15:00|39523.3|39483.3|39543.1|39503.1|39543.2|39503.2|39518.2|39478.2|8
1703665200000|2023-12-27 08:20:00|39543|39503|39533.1|39493.1|39558.2|39518.2|39528.5|39488.5|37
1703665500000|2023-12-27 08:25:00|39533.3|39493.3|39478.2|39438.2|39533.3|39493.3|39478.1|39438.1|27
1703665800000|2023-12-27 08:30:00|39478.3|39438.3|39483.2|39443.2|39493.1|39453.1|39473.2|39433.2|11
1703666100000|2023-12-27 08:35:00|39493.2|39453.2|39468.1|39428.1|39493.2|39453.2|39463|39423|6
1703666400000|2023-12-27 08:40:00|39468.2|39428.2|39473|39433|39483.1|39443.1|39468.1|39428.1|13
1703666700000|2023-12-27 08:45:00|39473.1|39433.1|39458.3|39418.3|39473.1|39433.1|39443.2|39403.2|12
1703667000000|2023-12-27 08:50:00|39463.2|39423.2|39483.3|39443.3|39488.3|39448.3|39463.2|39423.2|19
1703667300000|2023-12-27 08:55:00|39483.1|39443.1|39488.1|39448.1|39488.3|39448.3|39483.1|39443.1|0
1703667600000|2023-12-27 09:00:00|39488.2|39448.2|39483.2|39443.2|39488.2|39448.2|39483.1|39443.1|4
1703667900000|2023-12-27 09:05:00|39478.3|39438.3|39458.2|39418.2|39478.3|39438.3|39458.1|39418.1|13
1703668200000|2023-12-27 09:10:00|39458.1|39418.1|39458.2|39418.2|39458.2|39418.2|39443.3|39403.3|13
1703668500000|2023-12-27 09:15:00|39463.1|39423.1|39448.2|39408.2|39463.2|39423.2|39448.2|39408.2|7
1703668800000|2023-12-27 09:20:00|39447.9|39407.9|39418.2|39378.2|39448.2|39408.2|39413.3|39373.3|6
1703669100000|2023-12-27 09:25:00|39413.3|39373.3|39453|39413|39453|39413|39413.3|39373.3|27
1703669400000|2023-12-27 09:30:00|39453.1|39413.1|39463.1|39423.1|39498|39458|39453.1|39413.1|27
1703669700000|2023-12-27 09:35:00|39463|39423|39478|39438|39493|39453|39458|39418|27
1703670000000|2023-12-27 09:40:00|39478.1|39438.1|39483|39443|39488|39448|39478|39438|22
1703670300000|2023-12-27 09:45:00|39478|39438|39493|39453|39503|39463|39478|39438|50
1703670600000|2023-12-27 09:50:00|39488.1|39448.1|39492.9|39452.9|39502.9|39462.9|39478|39438|27
1703670900000|2023-12-27 09:55:00|39493.1|39453.1|39493.2|39453.2|39503.2|39463.2|39488.2|39448.2|18
1703671200000|2023-12-27 10:00:00|39493.1|39453.1|39508.2|39468.2|39508.2|39468.2|39488.3|39448.3|14
1703671500000|2023-12-27 10:05:00|39498.5|39458.5|39488.1|39448.1|39518.2|39478.2|39478|39438|44
1703671800000|2023-12-27 10:10:00|39483.1|39443.1|39483.2|39443.2|39488.2|39448.2|39478.1|39438.1|19
1703672100000|2023-12-27 10:15:00|39483.1|39443.1|39513.1|39473.1|39513.1|39473.1|39483.1|39443.1|36
1703672400000|2023-12-27 10:20:00|39508.2|39468.2|39493.1|39453.1|39523.1|39483.1|39488.2|39448.2|74
1703672700000|2023-12-27 10:25:00|39488.2|39448.2|39493|39453|39498.2|39458.2|39488.1|39448.1|29
1703673000000|2023-12-27 10:30:00|39488.3|39448.3|39483.3|39443.3|39488.3|39448.3|39468.4|39428.4|9
1703673300000|2023-12-27 10:35:00|39478.3|39438.3|39488.1|39448.1|39493.3|39453.3|39473.3|39433.3|45
1703673600000|2023-12-27 10:40:00|39478.2|39438.2|39483.2|39443.2|39493.2|39453.2|39478.2|39438.2|20
1703673900000|2023-12-27 10:45:00|39478.2|39438.2|39483.5|39443.5|39493.5|39453.5|39443.5|39403.5|37
1703674200000|2023-12-27 10:50:00|39483.4|39443.4|39503.4|39463.4|39508.4|39468.4|39478.6|39438.6|30
1703674500000|2023-12-27 10:55:00|39498.6|39458.6|39518.5|39478.5|39518.5|39478.5|39493.4|39453.4|27
1703674800000|2023-12-27 11:00:00|39513.5|39473.5|39503.5|39463.5|39523.4|39483.4|39498.5|39458.5|27
1703675100000|2023-12-27 11:05:00|39503.6|39463.6|39473.6|39433.6|39503.6|39463.6|39468.7|39428.7|12
1703675400000|2023-12-27 11:10:00|39478.5|39438.5|39493.6|39453.6|39493.6|39453.6|39468.7|39428.7|15
1703675700000|2023-12-27 11:15:00|39498.5|39458.5|39493.6|39453.6|39508.5|39468.5|39483.6|39443.6|15
1703676000000|2023-12-27 11:20:00|39493.5|39453.5|39498.7|39458.7|39503.6|39463.6|39483.6|39443.6|14
1703676300000|2023-12-27 11:25:00|39503.6|39463.6|39493.8|39453.8|39518.6|39478.6|39488.9|39448.9|27
1703676600000|2023-12-27 11:30:00|39498.7|39458.7|39493.8|39453.8|39508.7|39468.7|39488.8|39448.8|27
1703676900000|2023-12-27 11:35:00|39488.9|39448.9|39488.7|39448.7|39508.7|39468.7|39488.7|39448.7|40
1703677200000|2023-12-27 11:40:00|39488.6|39448.6|39488.8|39448.8|39498.6|39458.6|39478.5|39438.5|16
1703677500000|2023-12-27 11:45:00|39488.6|39448.6|39478.9|39438.9|39498.6|39458.6|39478.6|39438.6|26
1703677800000|2023-12-27 11:50:00|39478.6|39438.6|39488.5|39448.5|39488.5|39448.5|39478.5|39438.5|33
1703678100000|2023-12-27 11:55:00|39483.6|39443.6|39483.5|39443.5|39488.6|39448.6|39478.6|39438.6|13
1703678400000|2023-12-27 12:00:00|39483.6|39443.6|39448.7|39408.7|39488.3|39448.3|39438.7|39398.7|23
1703678700000|2023-12-27 12:05:00|39443.7|39403.7|39418.8|39378.8|39448.8|39408.8|39418.8|39378.8|36
1703679000000|2023-12-27 12:10:00|39409|39369|39403.8|39363.8|39413.7|39373.7|39388.8|39348.8|91
1703679300000|2023-12-27 12:15:00|39408.8|39368.8|39373.7|39333.7|39408.8|39368.8|39368.4|39328.4|154
1703679600000|2023-12-27 12:20:00|39378.7|39338.7|39383.6|39343.6|39388.6|39348.6|39378.6|39338.6|19
1703679900000|2023-12-27 12:25:00|39378.8|39338.8|39398.6|39358.6|39408.6|39368.6|39378.6|39338.6|54
1703680200000|2023-12-27 12:30:00|39393.7|39353.7|39358.7|39318.7|39393.7|39353.7|39348.7|39308.7|113
1703680500000|2023-12-27 12:35:00|39353.9|39313.9|39379|39339|39379|39339|39338.9|39298.9|61
1703680800000|2023-12-27 12:40:00|39378.8|39338.8|39369|39329|39404|39364|39369|39329|69
1703681100000|2023-12-27 12:45:00|39373.8|39333.8|39433.6|39393.6|39443.6|39403.6|39359|39319|64
1703681400000|2023-12-27 12:50:00|39433.7|39393.7|39428.4|39388.4|39458.4|39418.4|39428.4|39388.4|60
1703681700000|2023-12-27 12:55:00|39418.7|39378.7|39418.7|39378.7|39428.7|39388.7|39398.7|39358.7|54
1703682000000|2023-12-27 13:00:00|39418.5|39378.5|39403.3|39363.3|39418.5|39378.5|39378.8|39338.8|64
1703682300000|2023-12-27 13:05:00|39403.4|39363.4|39423.8|39383.8|39453.6|39413.6|39403.4|39363.4|43
1703682600000|2023-12-27 13:10:00|39423.6|39383.6|39393.9|39353.9|39453.6|39413.6|39388.9|39348.9|68
1703682900000|2023-12-27 13:15:00|39388.9|39348.9|39383.7|39343.7|39388.9|39348.9|39363.9|39323.9|65
1703683200000|2023-12-27 13:20:00|39378.6|39338.6|39398.6|39358.6|39403.6|39363.6|39378.6|39338.6|27
1703683500000|2023-12-27 13:25:00|39398.7|39358.7|39393.7|39353.7|39408.6|39368.6|39388.6|39348.6|28
1703683800000|2023-12-27 13:30:00|39398.6|39358.6|39398.7|39358.7|39413.7|39373.7|39388.7|39348.7|34
1703684100000|2023-12-27 13:35:00|39403.7|39363.7|39453.7|39413.7|39458.4|39418.4|39403.7|39363.7|121
1703684400000|2023-12-27 13:40:00|39448.8|39408.8|39503.7|39463.7|39508.5|39468.5|39448.7|39408.7|86
1703687400000|2023-12-27 14:30:00|39473.3|39433.3|39378.4|39338.4|39583.4|39543.4|39358|39318|2035
1703687700000|2023-12-27 14:35:00|39383.4|39343.4|39448.2|39408.2|39568.1|39528.1|39338.3|39298.3|1055
1703688000000|2023-12-27 14:40:00|39448.1|39408.1|39517.7|39477.7|39557.6|39517.6|39438.1|39398.1|431
1703688300000|2023-12-27 14:45:00|39517.8|39477.8|39478|39438|39562.8|39522.8|39463|39423|330
1703688600000|2023-12-27 14:50:00|39483|39443|39463.1|39423.1|39497.7|39457.7|39428|39388|791
1703688900000|2023-12-27 14:55:00|39457.9|39417.9|39478.1|39438.1|39512.9|39472.9|39457.9|39417.9|321
1703689200000|2023-12-27 15:00:00|39483.1|39443.1|39542.4|39502.4|39577.7|39537.7|39468.1|39428.1|431
1703689500000|2023-12-27 15:05:00|39547.4|39507.4|39487.9|39447.9|39572.4|39532.4|39463.3|39423.3|296
1703689800000|2023-12-27 15:10:00|39478.2|39438.2|39373.1|39333.1|39488.2|39448.2|39368.3|39328.3|556
1703690100000|2023-12-27 15:15:00|39368.1|39328.1|39368.1|39328.1|39398.1|39358.1|39338.1|39298.1|408
1703690400000|2023-12-27 15:20:00|39373|39333|39378.1|39338.1|39408|39368|39303.1|39263.1|408
1703690700000|2023-12-27 15:25:00|39378|39338|39353.2|39313.2|39378.2|39338.2|39328|39288|305
1703691000000|2023-12-27 15:30:00|39353.1|39313.1|39353.1|39313.1|39378.1|39338.1|39318.4|39278.4|312
1703691300000|2023-12-27 15:35:00|39348.2|39308.2|39343.2|39303.2|39388.1|39348.1|39318.2|39278.2|364
1703691600000|2023-12-27 15:40:00|39348.1|39308.1|39343.5|39303.5|39383.2|39343.2|39338.3|39298.3|262
1703691900000|2023-12-27 15:45:00|39338.5|39298.5|39323.2|39283.2|39348.2|39308.2|39303.3|39263.3|300
1703692200000|2023-12-27 15:50:00|39318.3|39278.3|39373.2|39333.2|39373.2|39333.2|39308.3|39268.3|320
1703692500000|2023-12-27 15:55:00|39368.2|39328.2|39408.3|39368.3|39428.3|39388.3|39358.2|39318.2|618
1703692800000|2023-12-27 16:00:00|39413.4|39373.4|39388.4|39348.4|39458|39418|39383.4|39343.4|471
1703693100000|2023-12-27 16:05:00|39388.3|39348.3|39303.5|39263.5|39408.3|39368.3|39298.5|39258.5|309
1703693400000|2023-12-27 16:10:00|39308.5|39268.5|39328.5|39288.5|39368.2|39328.2|39298.7|39258.7|322
1703693700000|2023-12-27 16:15:00|39328.4|39288.4|39318.5|39278.5|39358.4|39318.4|39308.8|39268.8|338
1703694000000|2023-12-27 16:20:00|39323.5|39283.5|39338.4|39298.4|39343.4|39303.4|39278.8|39238.8|691
1703694300000|2023-12-27 16:25:00|39343.2|39303.2|39318.3|39278.3|39353.1|39313.1|39298.3|39258.3|263
1703694600000|2023-12-27 16:30:00|39323.2|39283.2|39233.5|39193.5|39323.3|39283.3|39228.5|39188.5|517
1703694900000|2023-12-27 16:35:00|39233.3|39193.3|39253.7|39213.7|39298.4|39258.4|39218.6|39178.6|259
1703695200000|2023-12-27 16:40:00|39258.6|39218.6|39298.7|39258.7|39298.7|39258.7|39258.6|39218.6|251
1703695500000|2023-12-27 16:45:00|39303.7|39263.7|39303.8|39263.8|39313.8|39273.8|39284|39244|251
1703695800000|2023-12-27 16:50:00|39303.7|39263.7|39278.7|39238.7|39303.8|39263.8|39258.8|39218.8|252
1703696100000|2023-12-27 16:55:00|39278.8|39238.8|39268.8|39228.8|39283.8|39243.8|39258.8|39218.8|228
1703696400000|2023-12-27 17:00:00|39268.7|39228.7|39318.4|39278.4|39318.4|39278.4|39253.8|39213.8|287
1703696700000|2023-12-27 17:05:00|39318.5|39278.5|39323.5|39283.5|39338.5|39298.5|39288.5|39248.5|306
1703697000000|2023-12-27 17:10:00|39318.6|39278.6|39278.8|39238.8|39328.6|39288.6|39268.9|39228.9|152
1703697300000|2023-12-27 17:15:00|39278.9|39238.9|39268.8|39228.8|39303.6|39263.6|39248.8|39208.8|244
1703697600000|2023-12-27 17:20:00|39268.9|39228.9|39283.7|39243.7|39303.6|39263.6|39263.8|39223.8|262
1703697900000|2023-12-27 17:25:00|39288.6|39248.6|39298.9|39258.9|39308.7|39268.7|39278.7|39238.7|279
1703698200000|2023-12-27 17:30:00|39298.7|39258.7|39343.7|39303.7|39358.6|39318.6|39298.7|39258.7|291
1703698500000|2023-12-27 17:35:00|39338.9|39298.9|39338.8|39298.8|39348.9|39308.9|39328.7|39288.7|227
1703698800000|2023-12-27 17:40:00|39338.7|39298.7|39273.8|39233.8|39338.7|39298.7|39263.8|39223.8|250
1703699100000|2023-12-27 17:45:00|39278.7|39238.7|39294|39254|39294|39254|39258.8|39218.8|326
1703699400000|2023-12-27 17:50:00|39298.8|39258.8|39289.4|39249.4|39319.1|39279.1|39289|39249|232
1703699700000|2023-12-27 17:55:00|39289.2|39249.2|39249.2|39209.2|39299.2|39259.2|39219.4|39179.4|374
1703700000000|2023-12-27 18:00:00|39249.4|39209.4|39314.2|39274.2|39319.2|39279.2|39244.2|39204.2|264
1703700300000|2023-12-27 18:05:00|39309.2|39269.2|39359.1|39319.1|39368.9|39328.9|39309.2|39269.2|264
1703700600000|2023-12-27 18:10:00|39363.9|39323.9|39364|39324|39393.9|39353.9|39349.1|39309.1|261
1703700900000|2023-12-27 18:15:00|39363.9|39323.9|39408.9|39368.9|39408.9|39368.9|39359|39319|355
1703701200000|2023-12-27 18:20:00|39403.9|39363.9|39518.7|39478.7|39538.7|39498.7|39389.2|39349.2|477
1703701500000|2023-12-27 18:25:00|39523.7|39483.7|39469|39429|39533.6|39493.6|39463.9|39423.9|170
1703701800000|2023-12-27 18:30:00|39478.9|39438.9|39479.1|39439.1|39499|39459|39459|39419|447
1703702100000|2023-12-27 18:35:00|39484|39444|39449.3|39409.3|39493.8|39453.8|39439.1|39399.1|487
1703702400000|2023-12-27 18:40:00|39449.1|39409.1|39414|39374|39449.3|39409.3|39399|39359|184
1703702700000|2023-12-27 18:45:00|39414.1|39374.1|39473.8|39433.8|39523.7|39483.7|39399.3|39359.3|433
1703703000000|2023-12-27 18:50:00|39474|39434|39473.9|39433.9|39504|39464|39468.9|39428.9|437
1703703300000|2023-12-27 18:55:00|39474.1|39434.1|39458.9|39418.9|39488.9|39448.9|39439.2|39399.2|339
1703703600000|2023-12-27 19:00:00|39454.1|39414.1|39523.8|39483.8|39523.8|39483.8|39448.9|39408.9|352
1703703900000|2023-12-27 19:05:00|39518.9|39478.9|39479.2|39439.2|39528.8|39488.8|39478.8|39438.8|389
1703704200000|2023-12-27 19:10:00|39484.2|39444.2|39424|39384|39489.1|39449.1|39379.2|39339.2|1717
1703704500000|2023-12-27 19:15:00|39419.2|39379.2|39429|39389|39438.9|39398.9|39404.3|39364.3|412
1703725200000|2023-12-28 01:00:00|39468.1|39428.1|39488.6|39448.6|39503.2|39463.2|39413.4|39373.4|121
1703725500000|2023-12-28 01:05:00|39493.6|39453.6|39528.6|39488.6|39533.6|39493.6|39493.4|39453.4|47
1703725800000|2023-12-28 01:10:00|39523.7|39483.7|39533.4|39493.4|39533.4|39493.4|39498.9|39458.9|12
1703726100000|2023-12-28 01:15:00|39528.4|39488.4|39468.5|39428.5|39533.4|39493.4|39468.5|39428.5|7
1703726400000|2023-12-28 01:20:00|39473.4|39433.4|39488.5|39448.5|39488.5|39448.5|39468.5|39428.5|14
1703726700000|2023-12-28 01:25:00|39488.4|39448.4|39528.5|39488.5|39528.5|39488.5|39483.5|39443.5|10
1703727000000|2023-12-28 01:30:00|39523.7|39483.7|39498.5|39458.5|39523.7|39483.7|39498.5|39458.5|9
1703727300000|2023-12-28 01:35:00|39498.3|39458.3|39463.7|39423.7|39503.7|39463.7|39458.5|39418.5|12
1703727600000|2023-12-28 01:40:00|39468.5|39428.5|39488.5|39448.5|39493.5|39453.5|39463.7|39423.7|5
1703727900000|2023-12-28 01:45:00|39493.3|39453.3|39463.6|39423.6|39518.6|39478.6|39458.6|39418.6|90
1703728200000|2023-12-28 01:50:00|39463.5|39423.5|39444|39404|39463.5|39423.5|39374|39334|279
1703728500000|2023-12-28 01:55:00|39449|39409|39474|39434|39474|39434|39444|39404|7
1703728800000|2023-12-28 02:00:00|39474.1|39434.1|39463.6|39423.6|39494|39454|39443.6|39403.6|11
1703729100000|2023-12-28 02:05:00|39458.8|39418.8|39453.9|39413.9|39463.6|39423.6|39443.6|39403.6|4
1703729400000|2023-12-28 02:10:00|39458.8|39418.8|39443.9|39403.9|39463.6|39423.6|39438.8|39398.8|3
1703729700000|2023-12-28 02:15:00|39448.8|39408.8|39433.9|39393.9|39448.8|39408.8|39433.7|39393.7|4
1703730000000|2023-12-28 02:20:00|39433.7|39393.7|39418.7|39378.7|39433.7|39393.7|39418.7|39378.7|5
1703730300000|2023-12-28 02:25:00|39423.6|39383.6|39433.6|39393.6|39438.7|39398.7|39423.6|39383.6|7
1703730600000|2023-12-28 02:30:00|39428.7|39388.7|39443.5|39403.5|39443.5|39403.5|39428.7|39388.7|7
1703730900000|2023-12-28 02:35:00|39448.5|39408.5|39433.5|39393.5|39458.7|39418.7|39433.5|39393.5|7
1703731200000|2023-12-28 02:40:00|39428.7|39388.7|39438.4|39398.4|39443.5|39403.5|39418.7|39378.7|10
1703731500000|2023-12-28 02:45:00|39438.7|39398.7|39438.5|39398.5|39443.5|39403.5|39433.3|39393.3|3
1703731800000|2023-12-28 02:50:00|39443.3|39403.3|39438.3|39398.3|39443.3|39403.3|39438.3|39398.3|4
1703732100000|2023-12-28 02:55:00|39443.3|39403.3|39448.3|39408.3|39453.5|39413.5|39443.3|39403.3|1
1703732400000|2023-12-28 03:00:00|39443.5|39403.5|39418.3|39378.3|39453.3|39413.3|39418.3|39378.3|9
1703732700000|2023-12-28 03:05:00|39418.1|39378.1|39433.3|39393.3|39433.5|39393.5|39418.1|39378.1|3
1703733000000|2023-12-28 03:10:00|39438.1|39398.1|39458.3|39418.3|39458.3|39418.3|39433.3|39393.3|4
1703733300000|2023-12-28 03:15:00|39463.3|39423.3|39458.1|39418.1|39463.3|39423.3|39448.3|39408.3|2
1703733600000|2023-12-28 03:20:00|39458.3|39418.3|39463.1|39423.1|39463.3|39423.3|39458.3|39418.3|0
1703733900000|2023-12-28 03:25:00|39458.3|39418.3|39443.1|39403.1|39463.1|39423.1|39443.1|39403.1|3
1703734200000|2023-12-28 03:30:00|39438.3|39398.3|39443.4|39403.4|39443.4|39403.4|39438.2|39398.2|3
1703734500000|2023-12-28 03:35:00|39448.2|39408.2|39453.4|39413.4|39458.4|39418.4|39448.2|39408.2|5
1703734800000|2023-12-28 03:40:00|39458.2|39418.2|39458.2|39418.2|39458.2|39418.2|39453.1|39413.1|1
1703735100000|2023-12-28 03:45:00|39453.4|39413.4|39448.2|39408.2|39453.4|39413.4|39448.2|39408.2|48
1703735400000|2023-12-28 03:50:00|39453.2|39413.2|39458.2|39418.2|39458.2|39418.2|39443.4|39403.4|14
1703735700000|2023-12-28 03:55:00|39458|39418|39458.2|39418.2|39458.2|39418.2|39453.2|39413.2|2
1703736000000|2023-12-28 04:00:00|39453.4|39413.4|39458.2|39418.2|39458.2|39418.2|39453.4|39413.4|2
1703736300000|2023-12-28 04:05:00|39463.2|39423.2|39463.3|39423.3|39463.4|39423.4|39458.2|39418.2|1
1703736600000|2023-12-28 04:10:00|39458.5|39418.5|39458.5|39418.5|39463.3|39423.3|39458.2|39418.2|6
1703736900000|2023-12-28 04:15:00|||||||||2
1703737200000|2023-12-28 04:20:00|39458.1|39418.1|39458.3|39418.3|39458.3|39418.3|39453.3|39413.3|3
1703737500000|2023-12-28 04:25:00|39463.3|39423.3|39473.3|39433.3|39487.9|39447.9|39463.3|39423.3|10
1703737800000|2023-12-28 04:30:00|39468.3|39428.3|39468.1|39428.1|39473.3|39433.3|39462.9|39422.9|7
1703738100000|2023-12-28 04:35:00|39463.3|39423.3|39458.1|39418.1|39468.1|39428.1|39458.1|39418.1|3
1703738400000|2023-12-28 04:40:00|39453.1|39413.1|39457.9|39417.9|39457.9|39417.9|39453.1|39413.1|0
1703738700000|2023-12-28 04:45:00|39458.1|39418.1|39468.1|39428.1|39468.1|39428.1|39458.1|39418.1|1
1703739000000|2023-12-28 04:50:00|39463.2|39423.2|39468.1|39428.1|39468.1|39428.1|39463.2|39423.2|1
1703739300000|2023-12-28 04:55:00|39463.1|39423.1|39458.1|39418.1|39463.1|39423.1|39458.1|39418.1|0
1703739600000|2023-12-28 05:00:00|39462.9|39422.9|39458|39418|39462.9|39422.9|39458|39418|3
1703739900000|2023-12-28 05:05:00|39462.9|39422.9|39458|39418|39462.9|39422.9|39458|39418|1
1703740200000|2023-12-28 05:10:00|39457.9|39417.9|39448|39408|39458|39418|39447.9|39407.9|9
1703740500000|2023-12-28 05:15:00|39453|39413|39448|39408|39457.8|39417.8|39447.8|39407.8|3
1703740800000|2023-12-28 05:20:00|39447.8|39407.8|39447.8|39407.8|39448|39408|39447.8|39407.8|0
1703741100000|2023-12-28 05:25:00|39448|39408|39448|39408|39448|39408|39448|39408|0
1703741400000|2023-12-28 05:30:00|39453|39413|39458|39418|39463.2|39423.2|39448.2|39408.2|9
1703741700000|2023-12-28 05:35:00|39453|39413|39448|39408|39468|39428|39448|39408|5
1703742000000|2023-12-28 05:40:00|39448.3|39408.3|39463.1|39423.1|39468|39428|39448|39408|10
1703742300000|2023-12-28 05:45:00|39468|39428|39473.1|39433.1|39478|39438|39463|39423|0
1703742600000|2023-12-28 05:50:00|39477.9|39437.9|39462.9|39422.9|39477.9|39437.9|39457.9|39417.9|4
1703742900000|2023-12-28 05:55:00|39462.8|39422.8|39463.1|39423.1|39467.9|39427.9|39457.8|39417.8|2
1703743200000|2023-12-28 06:00:00|39462.9|39422.9|39463.1|39423.1|39463.1|39423.1|39457.9|39417.9|1
1703743500000|2023-12-28 06:05:00|39462.9|39422.9|39457.9|39417.9|39468.1|39428.1|39447.9|39407.9|16
1703743800000|2023-12-28 06:10:00|39467.7|39427.7|39462.9|39422.9|39473.1|39433.1|39457.9|39417.9|18
1703744100000|2023-12-28 06:15:00|39462.7|39422.7|39462.9|39422.9|39472.7|39432.7|39457.9|39417.9|4
1703744400000|2023-12-28 06:20:00|39463.1|39423.1|39477.9|39437.9|39487.7|39447.7|39462.9|39422.9|17
1703744700000|2023-12-28 06:25:00|39477.7|39437.7|39462.9|39422.9|39477.7|39437.7|39462.7|39422.7|10
1703745000000|2023-12-28 06:30:00|39462.7|39422.7|39457.9|39417.9|39467.9|39427.9|39452.7|39412.7|6
1703745300000|2023-12-28 06:35:00|39457.7|39417.7|39477.7|39437.7|39477.7|39437.7|39457.7|39417.7|9
1703745600000|2023-12-28 06:40:00|39482.5|39442.5|39487.8|39447.8|39492.7|39452.7|39477.7|39437.7|7
1703745900000|2023-12-28 06:45:00|39492.6|39452.6|39502.6|39462.6|39517.6|39477.6|39492.6|39452.6|86
1703746200000|2023-12-28 06:50:00|39507.5|39467.5|39507.8|39467.8|39517.6|39477.6|39497.8|39457.8|6
1703746500000|2023-12-28 06:55:00|39508|39468|39487.8|39447.8|39512.6|39472.6|39487.8|39447.8|4
1703746800000|2023-12-28 07:00:00|39492.6|39452.6|39487.8|39447.8|39492.8|39452.8|39487.8|39447.8|2
1703747100000|2023-12-28 07:05:00|39487.6|39447.6|39487.8|39447.8|39492.6|39452.6|39477.8|39437.8|1
1703747400000|2023-12-28 07:10:00|39497.6|39457.6|39487.8|39447.8|39497.6|39457.6|39482.8|39442.8|8
1703747700000|2023-12-28 07:15:00|39477.9|39437.9|39467.8|39427.8|39477.9|39437.9|39467.8|39427.8|1
1703748000000|2023-12-28 07:20:00|39467.7|39427.7|39447.7|39407.7|39467.7|39427.7|39447.7|39407.7|24
1703748300000|2023-12-28 07:25:00|39447.6|39407.6|39447.5|39407.5|39447.7|39407.7|39447.5|39407.5|3
1703748600000|2023-12-28 07:30:00|39437.7|39397.7|39437.7|39397.7|39467.7|39427.7|39437.7|39397.7|27
1703748900000|2023-12-28 07:35:00|39437.5|39397.5|39437.5|39397.5|39437.7|39397.7|39437.5|39397.5|0
1703749200000|2023-12-28 07:40:00|39437.7|39397.7|39437.7|39397.7|39442.7|39402.7|39437.7|39397.7|4
1703749500000|2023-12-28 07:45:00|39437.5|39397.5|39442.5|39402.5|39457.5|39417.5|39432.5|39392.5|12
1703749800000|2023-12-28 07:50:00|39447.7|39407.7|39447.3|39407.3|39457.3|39417.3|39442.3|39402.3|16
1703750100000|2023-12-28 07:55:00|39442.3|39402.3|39462.5|39422.5|39462.5|39422.5|39432.5|39392.5|8
1703750400000|2023-12-28 08:00:00|39467.5|39427.5|39482.5|39442.5|39482.5|39442.5|39462.5|39422.5|10
1703750700000|2023-12-28 08:05:00|39482.7|39442.7|39492.5|39452.5|39502.3|39462.3|39482.5|39442.5|10
1703751000000|2023-12-28 08:10:00|39482.5|39442.5|39482.6|39442.6|39487.6|39447.6|39467.6|39427.6|10
1703751300000|2023-12-28 08:15:00|39482.8|39442.8|39482.6|39442.6|39487.6|39447.6|39467.6|39427.6|48
1703751600000|2023-12-28 08:20:00|39477.8|39437.8|39457.6|39417.6|39477.8|39437.8|39457.6|39417.6|2
1703751900000|2023-12-28 08:25:00|39457.4|39417.4|39427.8|39387.8|39457.4|39417.4|39427.8|39387.8|2
1703752200000|2023-12-28 08:30:00|39427.6|39387.6|39387.8|39347.8|39427.6|39387.6|39387.8|39347.8|62
1703752500000|2023-12-28 08:35:00|39388|39348|39367.6|39327.6|39388|39348|39367.4|39327.4|5
1703752800000|2023-12-28 08:40:00|39367.8|39327.8|39367.8|39327.8|39367.8|39327.8|39357.4|39317.4|19
1703753100000|2023-12-28 08:45:00|39367.6|39327.6|39367.6|39327.6|39367.8|39327.8|39367.6|39327.6|32
1703753400000|2023-12-28 08:50:00|39367.9|39327.9|39337.9|39297.9|39367.9|39327.9|39337.7|39297.7|85
1703753700000|2023-12-28 08:55:00|39337.7|39297.7|39337.5|39297.5|39337.9|39297.9|39337.5|39297.5|22
1703754000000|2023-12-28 09:00:00|39337.9|39297.9|39337.9|39297.9|39338.1|39298.1|39337.5|39297.5|74
1703754300000|2023-12-28 09:05:00|39338.1|39298.1|39332.9|39292.9|39338.1|39298.1|39332.9|39292.9|21
1703754600000|2023-12-28 09:10:00|39327.9|39287.9|39327.9|39287.9|39337.9|39297.9|39323.1|39283.1|20
1703754900000|2023-12-28 09:15:00|39332.9|39292.9|39332.9|39292.9|39332.9|39292.9|39327.7|39287.7|14
1703755200000|2023-12-28 09:20:00|39337.7|39297.7|39333.1|39293.1|39338.1|39298.1|39328.1|39288.1|17
1703755500000|2023-12-28 09:25:00|39337.9|39297.9|39338|39298|39338.1|39298.1|39333|39293|30
1703755800000|2023-12-28 09:30:00|39337.9|39297.9|39338|39298|39338|39298|39328|39288|15
1703756100000|2023-12-28 09:35:00|39337.8|39297.8|39327.8|39287.8|39338|39298|39318|39278|27
1703756400000|2023-12-28 09:40:00|39327.6|39287.6|39327.8|39287.8|39328|39288|39322.8|39282.8|38
1703756700000|2023-12-28 09:45:00|39328|39288|39317.8|39277.8|39328|39288|39317.8|39277.8|27
1703757000000|2023-12-28 09:50:00|39322.6|39282.6|39327.8|39287.8|39328|39288|39322.6|39282.6|13
1703757300000|2023-12-28 09:55:00|39328|39288|39352.4|39312.4|39352.6|39312.6|39307.8|39267.8|65
1703757600000|2023-12-28 10:00:00|39352.2|39312.2|39332.6|39292.6|39357.2|39317.2|39327.6|39287.6|21
1703757900000|2023-12-28 10:05:00|39327.8|39287.8|39332.8|39292.8|39347.8|39307.8|39327.8|39287.8|19
1703758200000|2023-12-28 10:10:00|39328|39288|39327.6|39287.6|39328|39288|39317.6|39277.6|13
1703758500000|2023-12-28 10:15:00|39327.8|39287.8|39327.8|39287.8|39337.8|39297.8|39327.6|39287.6|11
1703758800000|2023-12-28 10:20:00|39327.6|39287.6|39307.9|39267.9|39327.8|39287.8|39307.9|39267.9|6
1703759100000|2023-12-28 10:25:00|39307.7|39267.7|39312.9|39272.9|39312.9|39272.9|39307.7|39267.7|18
1703759400000|2023-12-28 10:30:00|39307.9|39267.9|39332.9|39292.9|39332.9|39292.9|39307.7|39267.7|5
1703759700000|2023-12-28 10:35:00|39332.7|39292.7|39342.7|39302.7|39342.9|39302.9|39332.7|39292.7|0
1703760000000|2023-12-28 10:40:00|39342.9|39302.9|39357.7|39317.7|39362.9|39322.9|39342.9|39302.9|7
1703760300000|2023-12-28 10:45:00|39357.9|39317.9|39352.7|39312.7|39357.9|39317.9|39352.5|39312.5|1
1703760600000|2023-12-28 10:50:00|39347.9|39307.9|39342.5|39302.5|39352.5|39312.5|39322.9|39282.9|18
1703760900000|2023-12-28 10:55:00|39332.5|39292.5|39347.5|39307.5|39347.5|39307.5|39332.5|39292.5|1
1703761200000|2023-12-28 11:00:00|39347.3|39307.3|39392.1|39352.1|39411.9|39371.9|39342.5|39302.5|97
1703761500000|2023-12-28 11:05:00|39401.9|39361.9|39386.9|39346.9|39401.9|39361.9|39386.9|39346.9|14
1703761800000|2023-12-28 11:10:00|39391.9|39351.9|39397.2|39357.2|39397.2|39357.2|39386.8|39346.8|16
1703762100000|2023-12-28 11:15:00|39402|39362|39377.2|39337.2|39402|39362|39367.4|39327.4|27
1703762400000|2023-12-28 11:20:00|39382|39342|39391.8|39351.8|39396.8|39356.8|39372.4|39332.4|16
1703762700000|2023-12-28 11:25:00|39392|39352|39382|39342|39392|39352|39367.2|39327.2|45
1703763000000|2023-12-28 11:30:00|39377.2|39337.2|39337.6|39297.6|39377.2|39337.2|39337.6|39297.6|33
1703763300000|2023-12-28 11:35:00|39337.4|39297.4|39332.4|39292.4|39337.6|39297.6|39297.6|39257.6|87
1703763600000|2023-12-28 11:40:00|39332.6|39292.6|39322.6|39282.6|39332.6|39292.6|39322.6|39282.6|34
1703763900000|2023-12-28 11:45:00|39322.8|39282.8|39327.6|39287.6|39347.4|39307.4|39317.6|39277.6|37
1703764200000|2023-12-28 11:50:00|39327.4|39287.4|39322.8|39282.8|39337.8|39297.8|39317.8|39277.8|10
1703764500000|2023-12-28 11:55:00|39327.6|39287.6|39342.3|39302.3|39357.1|39317.1|39327.6|39287.6|31
1703764800000|2023-12-28 12:00:00|39342.5|39302.5|39342.5|39302.5|39342.7|39302.7|39327.7|39287.7|11
1703765100000|2023-12-28 12:05:00|39342.3|39302.3|39342.3|39302.3|39347.1|39307.1|39332.3|39292.3|24
1703765400000|2023-12-28 12:10:00|39342.5|39302.5|39352.3|39312.3|39357.3|39317.3|39327.1|39287.1|15
1703765700000|2023-12-28 12:15:00|39347.3|39307.3|39347.3|39307.3|39352.3|39312.3|39337.5|39297.5|10
1703766000000|2023-12-28 12:20:00|39347.5|39307.5|39352.3|39312.3|39357.1|39317.1|39327.5|39287.5|20
1703766300000|2023-12-28 12:25:00|39357.3|39317.3|39387.1|39347.1|39387.1|39347.1|39357.1|39317.1|22
1703766600000|2023-12-28 12:30:00|39392.3|39352.3|39397.5|39357.5|39397.5|39357.5|39392.3|39352.3|11
1703766900000|2023-12-28 12:35:00|39392.3|39352.3|39352.7|39312.7|39397.5|39357.5|39347.7|39307.7|13
1703767200000|2023-12-28 12:40:00|39347.7|39307.7|39397.5|39357.5|39402.5|39362.5|39347.7|39307.7|43
1703767500000|2023-12-28 12:45:00|39392.7|39352.7|39397.2|39357.2|39397.4|39357.4|39382.4|39342.4|7
1703767800000|2023-12-28 12:50:00|39392.4|39352.4|39397.2|39357.2|39397.2|39357.2|39392.4|39352.4|6
1703768100000|2023-12-28 12:55:00|39402.2|39362.2|39422.2|39382.2|39422.2|39382.2|39392.2|39352.2|104
1703768400000|2023-12-28 13:00:00|39417.4|39377.4|39497.4|39457.4|39497.4|39457.4|39417.4|39377.4|57
1703768700000|2023-12-28 13:05:00|39497.2|39457.2|39481.8|39441.8|39497.2|39457.2|39461.8|39421.8|36
1703769000000|2023-12-28 13:10:00|39477|39437|39442.2|39402.2|39481.8|39441.8|39442.2|39402.2|33
1703769300000|2023-12-28 13:15:00|39442|39402|39472.2|39432.2|39482|39442|39442|39402|50
1703769600000|2023-12-28 13:20:00|39467.2|39427.2|39477.2|39437.2|39477.2|39437.2|39442.2|39402.2|40
1703769900000|2023-12-28 13:25:00|39457.2|39417.2|39442.2|39402.2|39457.2|39417.2|39432.2|39392.2|41
1703770200000|2023-12-28 13:30:00|39442.4|39402.4|39437.3|39397.3|39452.1|39412.1|39432.4|39392.4|30
1703770500000|2023-12-28 13:35:00|39442.1|39402.1|39452.1|39412.1|39467.1|39427.1|39427.3|39387.3|105
1703770800000|2023-12-28 13:40:00|39456.9|39416.9|39476.7|39436.7|39496.7|39456.7|39456.9|39416.9|44
1703773800000|2023-12-28 14:30:00|39527|39487|39451.4|39411.4|39754.7|39714.7|39446.2|39406.2|1644
1703774100000|2023-12-28 14:35:00|39451.6|39411.6|39480.7|39440.7|39506.2|39466.2|39416.2|39376.2|645
1703774400000|2023-12-28 14:40:00|39470.7|39430.7|39456.8|39416.8|39505.5|39465.5|39416.4|39376.4|533
1703774700000|2023-12-28 14:45:00|39457|39417|39392|39352|39506.8|39466.8|39352.6|39312.6|553
1703775000000|2023-12-28 14:50:00|39392.2|39352.2|39437|39397|39447.4|39407.4|39357.6|39317.6|711
1703775300000|2023-12-28 14:55:00|39427.4|39387.4|39377.8|39337.8|39437|39397|39357.8|39317.8|860
1703775600000|2023-12-28 15:00:00|39373|39333|39242.8|39202.8|39377.8|39337.8|39228|39188|916
1703775900000|2023-12-28 15:05:00|39238|39198|39198|39158|39242.8|39202.8|39148.4|39108.4|612
1703776200000|2023-12-28 15:10:00|39183.4|39143.4|39333|39293|39347.8|39307.8|39178.2|39138.2|659
1703776500000|2023-12-28 15:15:00|39337.8|39297.8|39347.8|39307.8|39417.4|39377.4|39307.4|39267.4|805
1703776800000|2023-12-28 15:20:00|39347.6|39307.6|39407.5|39367.5|39427.3|39387.3|39327.8|39287.8|457
1703777100000|2023-12-28 15:25:00|39407.3|39367.3|39317.8|39277.8|39417.3|39377.3|39317.8|39277.8|301
1703777400000|2023-12-28 15:30:00|39317.7|39277.7|39307.7|39267.7|39357.5|39317.5|39278|39238|686
1703777700000|2023-12-28 15:35:00|39303|39263|39283.4|39243.4|39337.7|39297.7|39268.2|39228.2|311
1703778000000|2023-12-28 15:40:00|39278.4|39238.4|39198.8|39158.8|39283.4|39243.4|39188.6|39148.6|768
1703778300000|2023-12-28 15:45:00|39203.8|39163.8|39218.8|39178.8|39252.9|39212.9|39188.6|39148.6|728
1703778600000|2023-12-28 15:50:00|39223.8|39183.8|39243.3|39203.3|39268.6|39228.6|39203.8|39163.8|470
1703778900000|2023-12-28 15:55:00|39238.6|39198.6|39282.9|39242.9|39297.7|39257.7|39228.1|39188.1|285
1703779200000|2023-12-28 16:00:00|39278.1|39238.1|39189|39149|39282.9|39242.9|39169|39129|560
1703779500000|2023-12-28 16:05:00|39198.8|39158.8|39188.8|39148.8|39199|39159|39153.8|39113.8|317
1703779800000|2023-12-28 16:10:00|39183.8|39143.8|39119|39079|39184|39144|39100.3|39060.3|627
1703780100000|2023-12-28 16:15:00|39114.2|39074.2|39129.6|39089.6|39169.4|39129.4|39099|39059|626
1703780400000|2023-12-28 16:20:00|39124.6|39084.6|39149.8|39109.8|39154.6|39114.6|39110|39070|551
1703780700000|2023-12-28 16:25:00|39149.4|39109.4|39179.6|39139.6|39199.4|39159.4|39149.4|39109.4|419
1703781000000|2023-12-28 16:30:00|39179.4|39139.4|39194.6|39154.6|39199.4|39159.4|39139.4|39099.4|542
1703781300000|2023-12-28 16:35:00|39194.4|39154.4|39179.6|39139.6|39194.6|39154.6|39149.4|39109.4|385
1703781600000|2023-12-28 16:40:00|39184.6|39144.6|39189.3|39149.3|39199.8|39159.8|39129.4|39089.4|417
1703781900000|2023-12-28 16:45:00|39174.6|39134.6|39164.3|39124.3|39189.3|39149.3|39144.6|39104.6|310
1703782200000|2023-12-28 16:50:00|39164.6|39124.6|39139.6|39099.6|39169.3|39129.3|39119.8|39079.8|414
1703782500000|2023-12-28 16:55:00|39139.3|39099.3|39084.5|39044.5|39139.8|39099.8|39069.3|39029.3|457
1703782800000|2023-12-28 17:00:00|39089.3|39049.3|39049.3|39009.3|39099.5|39059.5|39029.5|38989.5|616
1703783100000|2023-12-28 17:05:00|39059.3|39019.3|39024.5|38984.5|39059.3|39019.3|39019.3|38979.3|587
1703783400000|2023-12-28 17:10:00|39019.7|38979.7|39059.7|39019.7|39104.5|39064.5|39019.7|38979.7|337
1703783700000|2023-12-28 17:15:00|39055|39015|39079.3|39039.3|39094.3|39054.3|39045|39005|349
1703784000000|2023-12-28 17:20:00|39074.3|39034.3|39059.7|39019.7|39079.3|39039.3|39039.7|38999.7|365
1703784300000|2023-12-28 17:25:00|39054.9|39014.9|39064.5|39024.5|39079.7|39039.7|39039.3|38999.3|219
1703784600000|2023-12-28 17:30:00|39059.7|39019.7|39079.7|39039.7|39079.7|39039.7|39049.3|39009.3|240
1703784900000|2023-12-28 17:35:00|39074.9|39034.9|39049.3|39009.3|39079.7|39039.7|39039.3|38999.3|344
1703785200000|2023-12-28 17:40:00|39044.5|39004.5|39019.7|38979.7|39049.3|39009.3|39019.7|38979.7|411
1703785500000|2023-12-28 17:45:00|39009.7|38969.7|38979.9|38939.9|39019.7|38979.7|38970.1|38930.1|759
1703785800000|2023-12-28 17:50:00|38974.9|38934.9|39010.6|38970.6|39020.4|38980.4|38969.7|38929.7|271
1703786100000|2023-12-28 17:55:00|39010.4|38970.4|39030.1|38990.1|39040.6|39000.6|38990.6|38950.6|200
1703786400000|2023-12-28 18:00:00|39030.3|38990.3|38960.3|38920.3|39030.3|38990.3|38945.1|38905.1|399
1703786700000|2023-12-28 18:05:00|38960.1|38920.1|38980.6|38940.6|38990.1|38950.1|38935.1|38895.1|243
1703787000000|2023-12-28 18:10:00|38980.3|38940.3|38980.3|38940.3|38999.9|38959.9|38970.1|38930.1|350
1703787300000|2023-12-28 18:15:00|38980.1|38940.1|39005.3|38965.3|39010.1|38970.1|38950.6|38910.6|492
1703787600000|2023-12-28 18:20:00|39010.1|38970.1|39010.1|38970.1|39040.3|39000.3|39000.5|38960.5|523
1703787900000|2023-12-28 18:25:00|39005.3|38965.3|38991|38951|39020.5|38980.5|38981|38941|737
1703788200000|2023-12-28 18:30:00|38986|38946|39025.3|38985.3|39025.3|38985.3|38951|38911|524
1703788500000|2023-12-28 18:35:00|39029.9|38989.9|38980.1|38940.1|39030.1|38990.1|38965.3|38925.3|359
1703788800000|2023-12-28 18:40:00|38975.3|38935.3|39010.1|38970.1|39010.1|38970.1|38970.1|38930.1|364
1703789100000|2023-12-28 18:45:00|39010.3|38970.3|39040.1|39000.1|39040.1|39000.1|39005.3|38965.3|270
1703789400000|2023-12-28 18:50:00|39040.5|39000.5|39079.6|39039.6|39089.6|39049.6|39040.1|39000.1|295
1703789700000|2023-12-28 18:55:00|39074.6|39034.6|39030.1|38990.1|39079.8|39039.8|39020.1|38980.1|308
1703790000000|2023-12-28 19:00:00|39024.8|38984.8|39009.6|38969.6|39030.1|38990.1|38980|38940|397
1703790300000|2023-12-28 19:05:00|39009.8|38969.8|39039.1|38999.1|39039.6|38999.6|38989.8|38949.8|289
1703790600000|2023-12-28 19:10:00|39049.1|39009.1|39088.2|39048.2|39093.2|39053.2|39038.7|38998.7|1224
1703790900000|2023-12-28 19:15:00|39083.2|39043.2|39050.5|39010.5|39103.9|39063.9|39039.1|38999.1|1367
1703811600000|2023-12-29 01:00:00|39065.1|39025.1|39105.1|39065.1|39119.4|39079.4|39045.3|39005.3|294
1703811900000|2023-12-29 01:05:00|39109.8|39069.8|39115.1|39075.1|39130.3|39090.3|39095.1|39055.1|41
1703812200000|2023-12-29 01:10:00|39115.3|39075.3|39095.6|39055.6|39130.1|39090.1|39090.6|39050.6|43
1703812500000|2023-12-29 01:15:00|39095.8|39055.8|39060.8|39020.8|39105.6|39065.6|39056.1|39016.1|28
1703812800000|2023-12-29 01:20:00|39065.8|39025.8|39080.3|39040.3|39090.6|39050.6|39055.6|39015.6|24
1703813100000|2023-12-29 01:25:00|39080.6|39040.6|39065.6|39025.6|39080.8|39040.8|39060.6|39020.6|8
1703813400000|2023-12-29 01:30:00|39070.3|39030.3|39075.6|39035.6|39080.6|39040.6|39050.3|39010.3|44
1703813700000|2023-12-29 01:35:00|39075.3|39035.3|39135.1|39095.1|39135.1|39095.1|39075.3|39035.3|35
1703814000000|2023-12-29 01:40:00|39130.3|39090.3|39125.5|39085.5|39135.1|39095.1|39105.3|39065.3|9
1703814300000|2023-12-29 01:45:00|39125|39085|39110.3|39070.3|39130.5|39090.5|39110.3|39070.3|10
1703814600000|2023-12-29 01:50:00|39100.5|39060.5|39075.5|39035.5|39100.5|39060.5|39070.8|39030.8|31
1703814900000|2023-12-29 01:55:00|39075.8|39035.8|39080.8|39040.8|39085.8|39045.8|39075.5|39035.5|13
1703815200000|2023-12-29 02:00:00|39080.5|39040.5|39110.8|39070.8|39110.8|39070.8|39080.5|39040.5|3
1703815500000|2023-12-29 02:05:00|39110.5|39070.5|39105.8|39065.8|39110.8|39070.8|39095.8|39055.8|5
1703815800000|2023-12-29 02:10:00|39110.5|39070.5|39110.5|39070.5|39110.5|39070.5|39095.5|39055.5|2
1703816100000|2023-12-29 02:15:00|39105.8|39065.8|39130.8|39090.8|39135.8|39095.8|39105.5|39065.5|22
1703816400000|2023-12-29 02:20:00|39130.5|39090.5|39095.5|39055.5|39131|39091|39095.5|39055.5|24
1703816700000|2023-12-29 02:25:00|39100.3|39060.3|39095.5|39055.5|39100.5|39060.5|39095.2|39055.2|11
1703817000000|2023-12-29 02:30:00|39095.2|39055.2|39110.2|39070.2|39110.2|39070.2|39095.2|39055.2|4
1703817300000|2023-12-29 02:35:00|39105.2|39065.2|39110.5|39070.5|39110.7|39070.7|39100.2|39060.2|33
1703817600000|2023-12-29 02:40:00|39110.2|39070.2|39110.5|39070.5|39110.5|39070.5|39105.5|39065.5|2
1703817900000|2023-12-29 02:45:00|39110.2|39070.2|39145.5|39105.5|39150.5|39110.5|39105.5|39065.5|13
1703818200000|2023-12-29 02:50:00|39145.7|39105.7|39155.5|39115.5|39160.7|39120.7|39120.7|39080.7|23
1703818500000|2023-12-29 02:55:00|39150.7|39110.7|39160.2|39120.2|39170.5|39130.5|39145.5|39105.5|29
1703818800000|2023-12-29 03:00:00|39160.7|39120.7|39180.2|39140.2|39180.5|39140.5|39160.7|39120.7|5
1703819100000|2023-12-29 03:05:00|39175.5|39135.5|39165.5|39125.5|39175.5|39135.5|39150.2|39110.2|7
1703819400000|2023-12-29 03:10:00|39170.2|39130.2|39170.2|39130.2|39175.2|39135.2|39170.2|39130.2|1
1703819700000|2023-12-29 03:15:00|39174.9|39134.9|39180.2|39140.2|39180.2|39140.2|39170.2|39130.2|5
1703820000000|2023-12-29 03:20:00|39180.4|39140.4|39200.2|39160.2|39200.4|39160.4|39180.4|39140.4|20
1703820300000|2023-12-29 03:25:00|39195.4|39155.4|39190.7|39150.7|39200.9|39160.9|39170.4|39130.4|16
1703820600000|2023-12-29 03:30:00|39195.7|39155.7|39195.4|39155.4|39205.7|39165.7|39195.4|39155.4|4
1703820900000|2023-12-29 03:35:00|39195.2|39155.2|39185.4|39145.4|39195.2|39155.2|39185.4|39145.4|0
1703821200000|2023-12-29 03:40:00|39190.7|39150.7|39180.4|39140.4|39190.7|39150.7|39170.7|39130.7|7
1703821500000|2023-12-29 03:45:00|39180.2|39140.2|39180.4|39140.4|39180.4|39140.4|39175.4|39135.4|0
1703821800000|2023-12-29 03:50:00|39175.4|39135.4|39180.4|39140.4|39180.4|39140.4|39175.4|39135.4|0
1703822100000|2023-12-29 03:55:00|39185.4|39145.4|39185.4|39145.4|39185.4|39145.4|39185.4|39145.4|2
1703822700000|2023-12-29 04:05:00|39190.7|39150.7|39195.4|39155.4|39195.7|39155.7|39185.4|39145.4|16
1703823000000|2023-12-29 04:10:00|39190.4|39150.4|39190.6|39150.6|39190.7|39150.7|39190.4|39150.4|0
1703823300000|2023-12-29 04:15:00|39185.4|39145.4|39180.6|39140.6|39185.6|39145.6|39180.6|39140.6|9
1703823600000|2023-12-29 04:20:00|39175.9|39135.9|39175.6|39135.6|39175.9|39135.9|39175.4|39135.4|4
1703823900000|2023-12-29 04:25:00|39175.4|39135.4|39175.4|39135.4|39175.4|39135.4|39175.4|39135.4|0
1703824500000|2023-12-29 04:35:00|39175.6|39135.6|39180.6|39140.6|39180.6|39140.6|39175.4|39135.4|1
1703824800000|2023-12-29 04:40:00|39185.6|39145.6|39180.6|39140.6|39185.6|39145.6|39180.4|39140.4|0
1703825400000|2023-12-29 04:50:00|39185.4|39145.4|39175.6|39135.6|39190.4|39150.4|39171.1|39131.1|6
1703825700000|2023-12-29 04:55:00|39175.9|39135.9|39185.6|39145.6|39185.6|39145.6|39175.9|39135.9|0
1703826000000|2023-12-29 05:00:00|39180.9|39140.9|39190.6|39150.6|39190.6|39150.6|39180.6|39140.6|0
1703826300000|2023-12-29 05:05:00|39190.3|39150.3|39190.6|39150.6|39190.6|39150.6|39190.3|39150.3|1
1703826600000|2023-12-29 05:10:00|39190.9|39150.9|39205.3|39165.3|39215.1|39175.1|39190.6|39150.6|9
1703826900000|2023-12-29 05:15:00|39205.6|39165.6|39205.3|39165.3|39215.6|39175.6|39200.6|39160.6|6
1703827200000|2023-12-29 05:20:00|39200.6|39160.6|39210.6|39170.6|39215.3|39175.3|39200.6|39160.6|1
1703827500000|2023-12-29 05:25:00|39215.3|39175.3|39220.3|39180.3|39220.3|39180.3|39205.3|39165.3|3
1703827800000|2023-12-29 05:30:00|39220.6|39180.6|39200.1|39160.1|39225.6|39185.6|39200.1|39160.1|7
1703828100000|2023-12-29 05:35:00|39190.3|39150.3|39210.3|39170.3|39210.6|39170.6|39190|39150|7
1703828400000|2023-12-29 05:40:00|39210.6|39170.6|39205.3|39165.3|39225.3|39185.3|39205.3|39165.3|5
1703828700000|2023-12-29 05:45:00|39210|39170|39200|39160|39210.3|39170.3|39195|39155|1
1703829000000|2023-12-29 05:50:00|39195.3|39155.3|39195|39155|39205.3|39165.3|39195|39155|2
1703829300000|2023-12-29 05:55:00|39200|39160|39200|39160|39200|39160|39200|39160|0
1703829600000|2023-12-29 06:00:00|39200.3|39160.3|39170.5|39130.5|39200.3|39160.3|39160.3|39120.3|7
1703829900000|2023-12-29 06:05:00|39165.3|39125.3|39180.5|39140.5|39190.5|39150.5|39165.3|39125.3|10
1703830200000|2023-12-29 06:10:00|39180.3|39140.3|39175.3|39135.3|39180.5|39140.5|39175.3|39135.3|1
1703830500000|2023-12-29 06:15:00|39170.3|39130.3|39160|39120|39170.3|39130.3|39150|39110|4
1703830800000|2023-12-29 06:20:00|39165|39125|39160|39120|39165|39125|39155|39115|3
1703831100000|2023-12-29 06:25:00|39164.7|39124.7|39140|39100|39164.7|39124.7|39140|39100|2
1703831400000|2023-12-29 06:30:00|39135.3|39095.3|39140.5|39100.5|39140.5|39100.5|39135|39095|2
1703831700000|2023-12-29 06:35:00|39140|39100|39135.2|39095.2|39140.5|39100.5|39130.5|39090.5|10
1703832000000|2023-12-29 06:40:00|39140|39100|39130.5|39090.5|39140|39100|39130|39090|4
1703832300000|2023-12-29 06:45:00|39130.2|39090.2|39115|39075|39130.2|39090.2|39114.7|39074.7|10
1703832600000|2023-12-29 06:50:00|39120|39080|39104.7|39064.7|39120.2|39080.2|39100|39060|9
1703832900000|2023-12-29 06:55:00|39105|39065|39090|39050|39105|39065|39070.5|39030.5|19
1703833200000|2023-12-29 07:00:00|39095|39055|39075.2|39035.2|39100|39060|39070.2|39030.2|68
1703833500000|2023-12-29 07:05:00|39075.5|39035.5|39085.2|39045.2|39090.2|39050.2|39075.5|39035.5|3
1703833800000|2023-12-29 07:10:00|39084.9|39044.9|39049.9|39009.9|39084.9|39044.9|39049.9|39009.9|5
1703834100000|2023-12-29 07:15:00|39045.2|39005.2|39025.5|38985.5|39050.2|39010.2|39024.7|38984.7|36
1703834400000|2023-12-29 07:20:00|39030.2|38990.2|39010.2|38970.2|39030.2|38990.2|39010.2|38970.2|18
1703834700000|2023-12-29 07:25:00|39010.5|38970.5|39010.5|38970.5|39010.5|38970.5|39010.2|38970.2|0
1703835000000|2023-12-29 07:30:00|39020.2|38980.2|39029.9|38989.9|39030.2|38990.2|39020.2|38980.2|11
1703835300000|2023-12-29 07:35:00|39030.2|38990.2|39019.9|38979.9|39030.2|38990.2|39019.9|38979.9|5
1703835600000|2023-12-29 07:40:00|39020.2|38980.2|39025.2|38985.2|39025.2|38985.2|39019.9|38979.9|2
1703835900000|2023-12-29 07:45:00|39030.2|38990.2|39019.9|38979.9|39030.2|38990.2|39005.2|38965.2|49
1703836200000|2023-12-29 07:50:00|39005.2|38965.2|39005.2|38965.2|39005.2|38965.2|39004.9|38964.9|2
1703836500000|2023-12-29 07:55:00|39014.9|38974.9|39029.9|38989.9|39039.6|38999.6|39014.9|38974.9|40
1703836800000|2023-12-29 08:00:00|39034.9|38994.9|39034.9|38994.9|39039.6|38999.6|39029.9|38989.9|6
1703837100000|2023-12-29 08:05:00|39050.2|39010.2|39050.2|39010.2|39079.9|39039.9|39035.2|38995.2|7
1703837400000|2023-12-29 08:10:00|39055.2|39015.2|39034.9|38994.9|39055.2|39015.2|39025.2|38985.2|4
1703837700000|2023-12-29 08:15:00|39029.9|38989.9|39025.1|38985.1|39059.6|39019.6|39020.1|38980.1|11
1703838000000|2023-12-29 08:20:00|39029.9|38989.9|38985.4|38945.4|39034.6|38994.6|38979.9|38939.9|29
1703838300000|2023-12-29 08:25:00|38985.1|38945.1|38985.1|38945.1|38990.1|38950.1|38950.7|38910.7|69
1703838600000|2023-12-29 08:30:00|38985.4|38945.4|39005.1|38965.1|39005.4|38965.4|38985.4|38945.4|1
1703838900000|2023-12-29 08:35:00|39000.4|38960.4|39005.4|38965.4|39025.1|38985.1|39000.1|38960.1|4
1703839200000|2023-12-29 08:40:00|39005.1|38965.1|39010.4|38970.4|39010.4|38970.4|39005.1|38965.1|0
1703839500000|2023-12-29 08:45:00|39015.1|38975.1|39010.4|38970.4|39020.1|38980.1|39005.4|38965.4|3
1703839800000|2023-12-29 08:50:00|39015.1|38975.1|39005.1|38965.1|39020.1|38980.1|39005.1|38965.1|9
1703840100000|2023-12-29 08:55:00|39000.4|38960.4|39015.1|38975.1|39015.4|38975.4|39000.4|38960.4|6
1703840400000|2023-12-29 09:00:00|39015.4|38975.4|39025.1|38985.1|39025.1|38985.1|39015.4|38975.4|7
1703840700000|2023-12-29 09:05:00|39024.8|38984.8|39010.1|38970.1|39024.8|38984.8|39010.1|38970.1|2
1703841000000|2023-12-29 09:10:00|39009.8|38969.8|39009.8|38969.8|39010.1|38970.1|39009.8|38969.8|1
1703841300000|2023-12-29 09:15:00|39010.1|38970.1|39010.1|38970.1|39010.1|38970.1|39009.8|38969.8|0
1703841600000|2023-12-29 09:20:00|39009.8|38969.8|38970.1|38930.1|39009.8|38969.8|38970.1|38930.1|46
1703841900000|2023-12-29 09:25:00|38975.1|38935.1|38969.8|38929.8|38994.8|38954.8|38969.8|38929.8|50
1703842200000|2023-12-29 09:30:00|38975.1|38935.1|38912.5|38872.5|38994.8|38954.8|38912.5|38872.5|413
1703842500000|2023-12-29 09:35:00|38897.8|38857.8|38902.5|38862.5|38907.3|38867.3|38897.8|38857.8|34
1703842800000|2023-12-29 09:40:00|38897.3|38857.3|38872.5|38832.5|38897.3|38857.3|38872.5|38832.5|27
1703843100000|2023-12-29 09:45:00|38872.8|38832.8|38883.1|38843.1|38887.8|38847.8|38862.8|38822.8|19
1703843400000|2023-12-29 09:50:00|38887.8|38847.8|38893.1|38853.1|38897.8|38857.8|38873.1|38833.1|13
1703843700000|2023-12-29 09:55:00|38892.5|38852.5|38852.8|38812.8|38892.5|38852.5|38852.8|38812.8|31
1703844000000|2023-12-29 10:00:00|38853.1|38813.1|38863.1|38823.1|38863.4|38823.4|38843.1|38803.1|21
1703844300000|2023-12-29 10:05:00|38862.8|38822.8|38853.1|38813.1|38863.3|38823.3|38853.1|38813.1|11
1703844600000|2023-12-29 10:10:00|38843.3|38803.3|38863.1|38823.1|38887.8|38847.8|38843.3|38803.3|43
1703844900000|2023-12-29 10:15:00|38862.8|38822.8|38883.1|38843.1|38883.3|38843.3|38862.8|38822.8|8
1703845200000|2023-12-29 10:20:00|38878.3|38838.3|38873.1|38833.1|38883.1|38843.1|38873.1|38833.1|5
1703845500000|2023-12-29 10:25:00|38873.3|38833.3|38853.3|38813.3|38873.3|38833.3|38853.3|38813.3|6
1703845800000|2023-12-29 10:30:00|38863.1|38823.1|38912.5|38872.5|38922.5|38882.5|38858.1|38818.1|42
1703846100000|2023-12-29 10:35:00|38912.2|38872.2|38917.8|38877.8|38932.5|38892.5|38912.2|38872.2|13
1703846400000|2023-12-29 10:40:00|38913.1|38873.1|38937.5|38897.5|38937.8|38897.8|38907.8|38867.8|36
1703846700000|2023-12-29 10:45:00|38932.5|38892.5|38922.5|38882.5|38933.1|38893.1|38922.5|38882.5|5
1703847000000|2023-12-29 10:50:00|38922.8|38882.8|38917.8|38877.8|38957.8|38917.8|38917.8|38877.8|22
1703847300000|2023-12-29 10:55:00|38903.1|38863.1|38903.1|38863.1|38912.5|38872.5|38892.8|38852.8|74
1703847600000|2023-12-29 11:00:00|38898.3|38858.3|38893.1|38853.1|38913.1|38873.1|38883.6|38843.6|29
1703847900000|2023-12-29 11:05:00|38888.1|38848.1|38917.8|38877.8|38918|38878|38863.9|38823.9|21
1703848200000|2023-12-29 11:10:00|38913|38873|38903|38863|38918|38878|38903|38863|14
1703848500000|2023-12-29 11:15:00|38903.3|38863.3|38893|38853|38913.6|38873.6|38893|38853|12
1703848800000|2023-12-29 11:20:00|38883|38843|38878.3|38838.3|38883.3|38843.3|38873|38833|15
1703849100000|2023-12-29 11:25:00|38878|38838|38872.8|38832.8|38883|38843|38863|38823|18
1703849400000|2023-12-29 11:30:00|38873|38833|38903|38863|38908|38868|38873|38833|14
1703849700000|2023-12-29 11:35:00|38902.8|38862.8|38907.8|38867.8|38912.5|38872.5|38902.8|38862.8|34
1703850000000|2023-12-29 11:40:00|38903|38863|38897.8|38857.8|38903|38863|38897.8|38857.8|8
1703850300000|2023-12-29 11:45:00|38888|38848|38882.8|38842.8|38892.8|38852.8|38878|38838|24
1703850600000|2023-12-29 11:50:00|38873|38833|38878.3|38838.3|38883.3|38843.3|38868|38828|22
1703850900000|2023-12-29 11:55:00|38883|38843|38873.3|38833.3|38888|38848|38873.3|38833.3|21
1703851200000|2023-12-29 12:00:00|38863.3|38823.3|38858.6|38818.6|38878.3|38838.3|38858|38818|19
1703851500000|2023-12-29 12:05:00|38858.3|38818.3|38848.9|38808.9|38858.6|38818.6|38843.9|38803.9|7
1703851800000|2023-12-29 12:10:00|38848.6|38808.6|38853.9|38813.9|38853.9|38813.9|38843.9|38803.9|3
1703852100000|2023-12-29 12:15:00|38853.6|38813.6|38843.9|38803.9|38853.9|38813.9|38843.9|38803.9|18
1703852400000|2023-12-29 12:20:00|38833.3|38793.3|38853.9|38813.9|38863.6|38823.6|38833.3|38793.3|50
1703852700000|2023-12-29 12:25:00|38853.6|38813.6|38833.9|38793.9|38853.6|38813.6|38833.9|38793.9|5
1703853000000|2023-12-29 12:30:00|38838.9|38798.9|38858.9|38818.9|38863.9|38823.9|38838.9|38798.9|44
1703853300000|2023-12-29 12:35:00|38863.6|38823.6|38843.6|38803.6|38883.6|38843.6|38833.9|38793.9|61
1703853600000|2023-12-29 12:40:00|38853.6|38813.6|38843.6|38803.6|38873.6|38833.6|38843.6|38803.6|22
1703853900000|2023-12-29 12:45:00|38838.6|38798.6|38813.6|38773.6|38838.6|38798.6|38813.6|38773.6|51
1703854200000|2023-12-29 12:50:00|38813.9|38773.9|38793.9|38753.9|38813.9|38773.9|38779.1|38739.1|42
1703854500000|2023-12-29 12:55:00|38788.9|38748.9|38783.9|38743.9|38789.1|38749.1|38764.1|38724.1|43
1703854800000|2023-12-29 13:00:00|38784.4|38744.4|38778.9|38738.9|38793.9|38753.9|38774.1|38734.1|90
1703855100000|2023-12-29 13:05:00|38779.1|38739.1|38818.3|38778.3|38823.6|38783.6|38779.1|38739.1|31
1703855400000|2023-12-29 13:10:00|38813.6|38773.6|38818.3|38778.3|38828.3|38788.3|38813.6|38773.6|26
1703855700000|2023-12-29 13:15:00|38823.3|38783.3|38843.3|38803.3|38843.3|38803.3|38823.3|38783.3|26
1703856000000|2023-12-29 13:20:00|38838.3|38798.3|38843.3|38803.3|38853.3|38813.3|38833.3|38793.3|54
1703856300000|2023-12-29 13:25:00|38853.3|38813.3|38908.3|38868.3|38933.3|38893.3|38853.3|38813.3|261
1703856600000|2023-12-29 13:30:00|38908.6|38868.6|38883.6|38843.6|38918.3|38878.3|38873.9|38833.9|75
1703856900000|2023-12-29 13:35:00|38873.6|38833.6|38873|38833|38897.4|38857.4|38858.9|38818.9|399
1703857200000|2023-12-29 13:40:00|38872.7|38832.7|38913|38873|38932.7|38892.7|38872.7|38832.7|35
1703860200000|2023-12-29 14:30:00|38812.1|38772.1|38890.9|38850.9|38969.8|38929.8|38776.8|38736.8|1614
1703860500000|2023-12-29 14:35:00|38880.9|38840.9|38920.1|38880.1|39043.9|39003.9|38840.9|38800.9|537
1703860800000|2023-12-29 14:40:00|38919.8|38879.8|38800.3|38760.3|38959.2|38919.2|38800.3|38760.3|310
1703861100000|2023-12-29 14:45:00|38795.3|38755.3|38770.3|38730.3|38810.3|38770.3|38740.9|38700.9|395
1703861400000|2023-12-29 14:50:00|38770.6|38730.6|38770|38730|38809.5|38769.5|38740|38700|281
1703861700000|2023-12-29 14:55:00|38769.7|38729.7|38714.7|38674.7|38770|38730|38709.5|38669.5|366
1703862000000|2023-12-29 15:00:00|38719.5|38679.5|38719.4|38679.4|38749.4|38709.4|38660|38620|340
1703862300000|2023-12-29 15:05:00|38719.7|38679.7|38857.7|38817.7|38867.7|38827.7|38719.4|38679.4|411
1703862600000|2023-12-29 15:10:00|38857.4|38817.4|38867.7|38827.7|38868|38828|38788|38748|272
1703862900000|2023-12-29 15:15:00|38863|38823|38773.5|38733.5|38868|38828|38773.5|38733.5|303
1703863200000|2023-12-29 15:20:00|38778.3|38738.3|38793|38753|38832.4|38792.4|38768.3|38728.3|280
1703863500000|2023-12-29 15:25:00|38798|38758|38871.8|38831.8|38886.8|38846.8|38782.7|38742.7|279
1703863800000|2023-12-29 15:30:00|38867.1|38827.1|38955.3|38915.3|38999.4|38959.4|38856.8|38816.8|501
1703864100000|2023-12-29 15:35:00|38960|38920|38910.6|38870.6|38979.4|38939.4|38895.9|38855.9|255
1703864400000|2023-12-29 15:40:00|38910.3|38870.3|38775.9|38735.9|38915.6|38875.6|38775.9|38735.9|188
1703864700000|2023-12-29 15:45:00|38775.6|38735.6|38785.6|38745.6|38815.6|38775.6|38746.2|38706.2|410
1703865000000|2023-12-29 15:50:00|38795.3|38755.3|38790.6|38750.6|38800.3|38760.3|38745.8|38705.8|314
1703865300000|2023-12-29 15:55:00|38795.3|38755.3|38772|38732|38815.3|38775.3|38747.3|38707.3|173
1703865600000|2023-12-29 16:00:00|38776.7|38736.7|38736.7|38696.7|38777|38737|38727.3|38687.3|285
1703865900000|2023-12-29 16:05:00|38726.7|38686.7|38717.9|38677.9|38766.7|38726.7|38687.9|38647.9|305
1703866200000|2023-12-29 16:10:00|38707.9|38667.9|38693.8|38653.8|38737.9|38697.9|38688.2|38648.2|466
1703866500000|2023-12-29 16:15:00|38694.1|38654.1|38659.7|38619.7|38698.8|38658.8|38659.4|38619.4|213
1703866800000|2023-12-29 16:20:00|38654.7|38614.7|38639.4|38599.4|38669.7|38629.7|38624.4|38584.4|212
1703867100000|2023-12-29 16:25:00|38634.7|38594.7|38639.7|38599.7|38659.7|38619.7|38619.7|38579.7|208
1703867400000|2023-12-29 16:30:00|38649.1|38609.1|38658.8|38618.8|38698.8|38658.8|38639.7|38599.7|416
1703867700000|2023-12-29 16:35:00|38659.1|38619.1|38708.5|38668.5|38713.5|38673.5|38654.1|38614.1|125
1703868000000|2023-12-29 16:40:00|38698.7|38658.7|38678.7|38638.7|38708.4|38668.4|38678.7|38638.7|110
1703868300000|2023-12-29 16:45:00|38678.4|38638.4|38669.3|38629.3|38679|38639|38634.6|38594.6|182
1703868600000|2023-12-29 16:50:00|38674|38634|38679|38639|38728.7|38688.7|38664.3|38624.3|215
1703868900000|2023-12-29 16:55:00|38679.3|38639.3|38669.3|38629.3|38709|38669|38664.6|38624.6|216
1703869200000|2023-12-29 17:00:00|38659.6|38619.6|38664.3|38624.3|38679.6|38639.6|38640.2|38600.2|128
1703869500000|2023-12-29 17:05:00|38669|38629|38639.6|38599.6|38669.3|38629.3|38639.6|38599.6|116
1703869800000|2023-12-29 17:10:00|38630.2|38590.2|38640.2|38600.2|38668.7|38628.7|38619.6|38579.6|220
1703870100000|2023-12-29 17:15:00|38649.6|38609.6|38619.6|38579.6|38649.9|38609.9|38610.2|38570.2|177
1703870400000|2023-12-29 17:20:00|38639.3|38599.3|38634.3|38594.3|38654.3|38614.3|38619.6|38579.6|196
1703870700000|2023-12-29 17:25:00|38639|38599|38639|38599|38648.4|38608.4|38619.6|38579.6|237
1703871000000|2023-12-29 17:30:00|38643.7|38603.7|38608.4|38568.4|38648.7|38608.7|38608.4|38568.4|239
1703871300000|2023-12-29 17:35:00|38608.7|38568.7|38608.4|38568.4|38632.8|38592.8|38608.4|38568.4|110
1703871600000|2023-12-29 17:40:00|38599|38559|38638.4|38598.4|38648.4|38608.4|38589|38549|211
1703871900000|2023-12-29 17:45:00|38628.4|38588.4|38570.2|38530.2|38638.4|38598.4|38560.2|38520.2|407
1703872200000|2023-12-29 17:50:00|38560.2|38520.2|38570.5|38530.5|38590.5|38550.5|38560.2|38520.2|200
1703872500000|2023-12-29 17:55:00|38570.2|38530.2|38560.2|38520.2|38580.2|38540.2|38540.2|38500.2|272
1703872800000|2023-12-29 18:00:00|38564.9|38524.9|38599.9|38559.9|38600.2|38560.2|38559.6|38519.6|218
1703873100000|2023-12-29 18:05:00|38599.6|38559.6|38520.2|38480.2|38609.6|38569.6|38500.8|38460.8|353
1703873400000|2023-12-29 18:10:00|38515.2|38475.2|38500.8|38460.8|38529.8|38489.8|38451.4|38411.4|495
1703873700000|2023-12-29 18:15:00|38500.5|38460.5|38549.8|38509.8|38578.6|38538.6|38500.5|38460.5|360
1703874000000|2023-12-29 18:20:00|38550.1|38510.1|38588.9|38548.9|38598.3|38558.3|38530.1|38490.1|232
1703874300000|2023-12-29 18:25:00|38593.6|38553.6|38623|38583|38627.7|38587.7|38578.9|38538.9|198
1703874600000|2023-12-29 18:30:00|38618.3|38578.3|38628.3|38588.3|38648.6|38608.6|38608.3|38568.3|284
1703874900000|2023-12-29 18:35:00|38628.6|38588.6|38633.3|38593.3|38643|38603|38608.3|38568.3|119
1703875200000|2023-12-29 18:40:00|38628.6|38588.6|38643.6|38603.6|38658.9|38618.9|38618.9|38578.9|158
1703875500000|2023-12-29 18:45:00|38648.9|38608.9|38693|38653|38717.7|38677.7|38639.2|38599.2|381
1703875800000|2023-12-29 18:50:00|38697.7|38657.7|38648.3|38608.3|38708|38668|38638.3|38598.3|473
1703876100000|2023-12-29 18:55:00|38653.3|38613.3|38678|38638|38712.4|38672.4|38648|38608|304
1703876400000|2023-12-29 19:00:00|38677.7|38637.7|38619.5|38579.5|38693.6|38653.6|38609.8|38569.8|449
1703876700000|2023-12-29 19:05:00|38619.8|38579.8|38629.2|38589.2|38658.9|38618.9|38619.5|38579.5|388
1703877000000|2023-12-29 19:10:00|38628.9|38588.9|38636.7|38596.7|38646.4|38606.4|38559.5|38519.5|1447
1703877300000|2023-12-29 19:15:00|38641.4|38601.4|38612.6|38572.6|38641.4|38601.4|38591.7|38551.7|538
1704205800000|2024-01-02 14:30:00|38460.9|38420.9|38133.3|38093.3|38544.1|38504.1|38127.7|38087.7|2399
1704206100000|2024-01-02 14:35:00|38132.7|38092.7|38190.9|38150.9|38280.9|38240.9|38127.7|38087.7|1049
1704206400000|2024-01-02 14:40:00|38190.3|38150.3|38129|38089|38216.5|38176.5|38109|38069|1065
1704206700000|2024-01-02 14:45:00|38134.7|38094.7|38045.3|38005.3|38149|38109|38040.3|38000.3|977
1704207000000|2024-01-02 14:50:00|38044.6|38004.6|37980.3|37940.3|38070.3|38030.3|37971.5|37931.5|819
1704207300000|2024-01-02 14:55:00|37980.9|37940.9|38003.3|37963.3|38003.3|37963.3|37962.7|37922.7|788
1704207600000|2024-01-02 15:00:00|38002.7|37962.7|37887|37847|38003.3|37963.3|37867.6|37827.6|942
1704207900000|2024-01-02 15:05:00|37886.4|37846.4|37905.8|37865.8|37917|37877|37867.6|37827.6|432
1704208200000|2024-01-02 15:10:00|37900.8|37860.8|37857|37817|37955.8|37915.8|37857|37817|804
1704208500000|2024-01-02 15:15:00|37847.6|37807.6|37807.6|37767.6|37867|37827|37798.2|37758.2|562
1704208800000|2024-01-02 15:20:00|37803.2|37763.2|37838.8|37798.8|37897.6|37857.6|37798.8|37758.8|537
1704209100000|2024-01-02 15:25:00|37834.5|37794.5|37858.8|37818.8|37869.5|37829.5|37805.7|37765.7|504
1704209400000|2024-01-02 15:30:00|37854.5|37814.5|37753.2|37713.2|37888.8|37848.8|37751.9|37711.9|822
1704209700000|2024-01-02 15:35:00|37752.5|37712.5|37770.7|37730.7|37781.3|37741.3|37741.3|37701.3|516
1704210000000|2024-01-02 15:40:00|37770.1|37730.1|37805.1|37765.1|37814.4|37774.4|37751.3|37711.3|551
1704210300000|2024-01-02 15:45:00|37800.1|37760.1|37769.4|37729.4|37820.1|37780.1|37768.8|37728.8|583
1704210600000|2024-01-02 15:50:00|37760.1|37720.1|37780.1|37740.1|37800.1|37760.1|37737.6|37697.6|532
1704210900000|2024-01-02 15:55:00|37788.8|37748.8|37788.8|37748.8|37799.4|37759.4|37767.6|37727.6|351
1704211200000|2024-01-02 16:00:00|37784.4|37744.4|37757.6|37717.6|37784.4|37744.4|37718.8|37678.8|772
1704211500000|2024-01-02 16:05:00|37758.2|37718.2|37845.1|37805.1|37855.1|37815.1|37738.2|37698.2|705
1704211800000|2024-01-02 16:10:00|37855.1|37815.1|37855.1|37815.1|37865.1|37825.1|37801.3|37761.3|405
1704212100000|2024-01-02 16:15:00|37855.7|37815.7|37807|37767|37895.1|37855.1|37802|37762|460
1704212400000|2024-01-02 16:20:00|37806.3|37766.3|37806.3|37766.3|37827|37787|37787.6|37747.6|255
1704212700000|2024-01-02 16:25:00|37806.9|37766.9|37798.2|37758.2|37846.9|37806.9|37788.2|37748.2|204
1704213000000|2024-01-02 16:30:00|37793.8|37753.8|37750.7|37710.7|37798.2|37758.2|37740|37700|347
1704213300000|2024-01-02 16:35:00|37751.3|37711.3|37780.7|37740.7|37814.4|37774.4|37740|37700|448
1704213600000|2024-01-02 16:40:00|37780|37740|37771.3|37731.3|37800.7|37760.7|37770|37730|274
1704213900000|2024-01-02 16:45:00|37771.9|37731.9|37820|37780|37879.4|37839.4|37771.9|37731.9|409
1704214200000|2024-01-02 16:50:00|37811.3|37771.3|37805.7|37765.7|37841.3|37801.3|37766.9|37726.9|377
1704214500000|2024-01-02 16:55:00|37805|37765|37719.4|37679.4|37820|37780|37715|37675|376
1704214800000|2024-01-02 17:00:00|37718.8|37678.8|37755.7|37715.7|37760|37720|37681.3|37641.3|383
1704215100000|2024-01-02 17:05:00|37760|37720|37710.6|37670.6|37760|37720|37705.7|37665.7|222
1704215400000|2024-01-02 17:10:00|37720|37680|37720|37680|37749.4|37709.4|37705.6|37665.6|354
1704215700000|2024-01-02 17:15:00|37725.6|37685.6|37828.8|37788.8|37829.4|37789.4|37720.6|37680.6|327
1704216000000|2024-01-02 17:20:00|37820|37780|37829.4|37789.4|37849.4|37809.4|37809.4|37769.4|259
1704216300000|2024-01-02 17:25:00|37828.8|37788.8|37848.8|37808.8|37858.8|37818.8|37790|37750|406
1704216600000|2024-01-02 17:30:00|37847.5|37807.5|37827.5|37787.5|37853.1|37813.1|37803.1|37763.1|298
1704216900000|2024-01-02 17:35:00|37828.1|37788.1|37927.5|37887.5|37936.9|37896.9|37808.8|37768.8|389
1704217200000|2024-01-02 17:40:00|37922.5|37882.5|37860|37820|37922.5|37882.5|37860|37820|270
1704217500000|2024-01-02 17:45:00|37859.4|37819.4|37896.9|37856.9|37897.5|37857.5|37849.4|37809.4|250
1704217800000|2024-01-02 17:50:00|37891.9|37851.9|37837.5|37797.5|37891.9|37851.9|37837.5|37797.5|283
1704218100000|2024-01-02 17:55:00|37832.5|37792.5|37838.1|37798.1|37848.1|37808.1|37818.1|37778.1|190
1704218400000|2024-01-02 18:00:00|37837.5|37797.5|37838.1|37798.1|37842.5|37802.5|37811.9|37771.9|321
1704218700000|2024-01-02 18:05:00|37837.5|37797.5|37836.9|37796.9|37847.5|37807.5|37822.5|37782.5|248
1704219000000|2024-01-02 18:10:00|37837.5|37797.5|37817.5|37777.5|37856.2|37816.2|37803.1|37763.1|427
1704219300000|2024-01-02 18:15:00|37818.1|37778.1|37941.2|37901.2|37941.9|37901.9|37808.7|37768.7|553
1704219600000|2024-01-02 18:20:00|37941.9|37901.9|37967.5|37927.5|37967.5|37927.5|37916.2|37876.2|421
1704219900000|2024-01-02 18:25:00|37958.7|37918.7|37922.5|37882.5|37967.5|37927.5|37888.1|37848.1|246
1704220200000|2024-01-02 18:30:00|37918.1|37878.1|37965|37925|37976.2|37936.2|37907.5|37867.5|635
1704220500000|2024-01-02 18:35:00|37960|37920|37885|37845|37965|37925|37885|37845|435
1704220800000|2024-01-02 18:40:00|37894.3|37854.3|37902.5|37862.5|37923.1|37883.1|37883.7|37843.7|503
1704221100000|2024-01-02 18:45:00|37903.1|37863.1|37862.4|37822.4|37912.5|37872.5|37852.4|37812.4|564
1704221400000|2024-01-02 18:50:00|37858.1|37818.1|37881.2|37841.2|37882.4|37842.4|37851.2|37811.2|444
1704221700000|2024-01-02 18:55:00|37876.2|37836.2|37869.9|37829.9|37891.2|37851.2|37860.6|37820.6|570
1704222000000|2024-01-02 19:00:00|37860.6|37820.6|37887.4|37847.4|37922.4|37882.4|37860.6|37820.6|683
1704222300000|2024-01-02 19:05:00|37888|37848|38000.5|37960.5|38009.9|37969.9|37859.9|37819.9|991
1704222600000|2024-01-02 19:10:00|38005.5|37965.5|37968.1|37928.1|38018.6|37978.6|37938.1|37898.1|1788
1704222900000|2024-01-02 19:15:00|37963.7|37923.7|37956.2|37916.2|37986.8|37946.8|37922.4|37882.4|697
1704243600000|2024-01-03 01:00:00|37938.1|37898.1|37950.1|37910.1|37983.1|37943.1|37893.1|37853.1|264
1704243900000|2024-01-03 01:05:00|37954.4|37914.4|37990.1|37950.1|37994.4|37954.4|37940.1|37900.1|26
1704244200000|2024-01-03 01:10:00|37994.4|37954.4|37920.1|37880.1|37994.4|37954.4|37915.7|37875.7|58
1704244500000|2024-01-03 01:15:00|37924.4|37884.4|37985.7|37945.7|37990.1|37950.1|37920.1|37880.1|32
1704244800000|2024-01-03 01:20:00|37990.1|37950.1|37960.1|37920.1|37990.1|37950.1|37945.7|37905.7|6
1704245100000|2024-01-03 01:25:00|37955.7|37915.7|37985.7|37945.7|37985.7|37945.7|37955.7|37915.7|5
1704245400000|2024-01-03 01:30:00|37990|37950|38000|37960|38035.7|37995.7|37985.7|37945.7|25
1704245700000|2024-01-03 01:35:00|38005|37965|37991.3|37951.3|38020|37980|37991.3|37951.3|15
1704246000000|2024-01-03 01:40:00|37986.3|37946.3|37973.9|37933.9|37986.3|37946.3|37943.9|37903.9|200
1704246300000|2024-01-03 01:45:00|37968.9|37928.9|37978.9|37938.9|37994.6|37954.6|37968.9|37928.9|6
1704246600000|2024-01-03 01:50:00|37979.6|37939.6|38012|37972|38018.3|37978.3|37979.6|37939.6|23
1704246900000|2024-01-03 01:55:00|38012.6|37972.6|37992.6|37952.6|38012.6|37972.6|37987|37947|8
1704247200000|2024-01-03 02:00:00|37987.6|37947.6|38002|37962|38002.6|37962.6|37977|37937|5
1704247500000|2024-01-03 02:05:00|38002.6|37962.6|37972.6|37932.6|38002.6|37962.6|37972.6|37932.6|3
1704247800000|2024-01-03 02:10:00|37972|37932|37967|37927|37972.6|37932.6|37952.6|37912.6|6
1704248100000|2024-01-03 02:15:00|37962.6|37922.6|37966.9|37926.9|37976.9|37936.9|37962.6|37922.6|1
1704248400000|2024-01-03 02:20:00|37962.6|37922.6|37971.3|37931.3|37976.3|37936.3|37961.3|37921.3|0
1704248700000|2024-01-03 02:25:00|37975.6|37935.6|37975.6|37935.6|37976.3|37936.3|37956.3|37916.3|12
1704249000000|2024-01-03 02:30:00|37971.3|37931.3|37985.6|37945.6|37985.6|37945.6|37960.6|37920.6|3
1704249300000|2024-01-03 02:35:00|37985|37945|37975.6|37935.6|37985|37945|37951.3|37911.3|4
1704249600000|2024-01-03 02:40:00|37981.3|37941.3|37958.2|37918.2|37985.6|37945.6|37957.6|37917.6|51
1704249900000|2024-01-03 02:45:00|37962.6|37922.6|37958.2|37918.2|37968.2|37928.2|37952.6|37912.6|8
1704250200000|2024-01-03 02:50:00|37962.6|37922.6|37958.2|37918.2|37962.6|37922.6|37952.6|37912.6|3
1704250500000|2024-01-03 02:55:00|37962.6|37922.6|37957.6|37917.6|37966.9|37926.9|37951.9|37911.9|7
1704250800000|2024-01-03 03:00:00|37962.6|37922.6|37981.9|37941.9|37986.9|37946.9|37957.6|37917.6|10
1704251100000|2024-01-03 03:05:00|37977.6|37937.6|37966.9|37926.9|37981.9|37941.9|37962.5|37922.5|2
1704251400000|2024-01-03 03:10:00|37962.5|37922.5|37971.9|37931.9|37971.9|37931.9|37952.5|37912.5|4
1704251700000|2024-01-03 03:15:00|37967.5|37927.5|37986.9|37946.9|37987.5|37947.5|37966.9|37926.9|4
1704252000000|2024-01-03 03:20:00|37987.5|37947.5|37982.5|37942.5|37991.9|37951.9|37972.5|37932.5|5
1704252300000|2024-01-03 03:25:00|37978.2|37938.2|37972.5|37932.5|37981.9|37941.9|37972.5|37932.5|10
1704252600000|2024-01-03 03:30:00|37971.9|37931.9|37992.5|37952.5|38001.2|37961.2|37971.9|37931.9|19
1704252900000|2024-01-03 03:35:00|37991.9|37951.9|37998.2|37958.2|38007.5|37967.5|37987.5|37947.5|9
1704253200000|2024-01-03 03:40:00|38002.5|37962.5|38008.2|37968.2|38013.2|37973.2|37998.2|37958.2|1
1704253500000|2024-01-03 03:45:00|38012.5|37972.5|38013.2|37973.2|38017.5|37977.5|38008.2|37968.2|3
1704253800000|2024-01-03 03:50:00|38012.5|37972.5|38024.5|37984.5|38024.5|37984.5|38008.2|37968.2|10
1704254100000|2024-01-03 03:55:00|38023.8|37983.8|38024.5|37984.5|38024.5|37984.5|38023.8|37983.8|1
1704254400000|2024-01-03 04:00:00|38033.1|37993.1|38038.8|37998.8|38043.1|38003.1|38033.1|37993.1|27
1704254700000|2024-01-03 04:05:00|38038.1|37998.1|38048.1|38008.1|38053.8|38013.8|38038.1|37998.1|17
1704255000000|2024-01-03 04:10:00|38047.5|38007.5|38023.8|37983.8|38047.5|38007.5|38023.1|37983.1|14
1704255300000|2024-01-03 04:15:00|38024.5|37984.5|38009.4|37969.4|38024.5|37984.5|38009.4|37969.4|14
1704255600000|2024-01-03 04:20:00|38005.1|37965.1|38004.4|37964.4|38005.1|37965.1|38000.1|37960.1|0
1704255900000|2024-01-03 04:25:00|37999.4|37959.4|37999.4|37959.4|37999.4|37959.4|37999.4|37959.4|2
1704256200000|2024-01-03 04:30:00|38004.4|37964.4|37999.4|37959.4|38004.4|37964.4|37999.4|37959.4|3
1704256500000|2024-01-03 04:35:00|38014.4|37974.4|38013.8|37973.8|38014.4|37974.4|38009.4|37969.4|15
1704256800000|2024-01-03 04:40:00|38009.4|37969.4|38013.8|37973.8|38014.4|37974.4|38009.4|37969.4|1
1704257100000|2024-01-03 04:45:00|38009.4|37969.4|38009.4|37969.4|38013.8|37973.8|38000.7|37960.7|17
1704257400000|2024-01-03 04:50:00|38013.8|37973.8|38009.4|37969.4|38023.8|37983.8|38003.8|37963.8|39
1704257700000|2024-01-03 04:55:00|37998.8|37958.8|38013.8|37973.8|38023.1|37983.1|37994.4|37954.4|33
1704258000000|2024-01-03 05:00:00|38013.1|37973.1|38009.4|37969.4|38013.1|37973.1|37998.8|37958.8|6
1704258300000|2024-01-03 05:05:00|38005.1|37965.1|38035.1|37995.1|38043.7|38003.7|38005.1|37965.1|7
1704258600000|2024-01-03 05:10:00|38034.4|37994.4|38029.4|37989.4|38039.4|37999.4|38029.4|37989.4|5
1704258900000|2024-01-03 05:15:00|38030.1|37990.1|38019.4|37979.4|38030.1|37990.1|38019.4|37979.4|2
1704259200000|2024-01-03 05:20:00|38020.1|37980.1|38024.4|37984.4|38024.4|37984.4|38019.4|37979.4|2
1704259500000|2024-01-03 05:25:00|38019.4|37979.4|38014.4|37974.4|38019.4|37979.4|38013.7|37973.7|8
1704259800000|2024-01-03 05:30:00|38019.4|37979.4|38029.4|37989.4|38035|37995|38014.4|37974.4|9
1704260100000|2024-01-03 05:35:00|38035|37995|38043|38003|38059.4|38019.4|38033.1|37993.1|40
1704260400000|2024-01-03 05:40:00|38048.7|38008.7|38063.7|38023.7|38063.7|38023.7|38043|38003|3
1704260700000|2024-01-03 05:45:00|38063|38023|38058|38018|38063.7|38023.7|38048|38008|2
1704261000000|2024-01-03 05:50:00|38058.7|38018.7|38048.7|38008.7|38063|38023|38043.7|38003.7|4
1704261300000|2024-01-03 05:55:00|38048|38008|38038|37998|38053|38013|38038|37998|4
1704261600000|2024-01-03 06:00:00|38043|38003|38033.7|37993.7|38043.7|38003.7|38023.7|37983.7|19
1704261900000|2024-01-03 06:05:00|38038.7|37998.7|38044.4|38004.4|38053.7|38013.7|38034.4|37994.4|15
1704262200000|2024-01-03 06:10:00|38043.7|38003.7|38025|37985|38044.4|38004.4|38025|37985|9
1704262500000|2024-01-03 06:15:00|38025.7|37985.7|38030.7|37990.7|38040|38000|38025|37985|20
1704262800000|2024-01-03 06:20:00|38030|37990|38039.3|37999.3|38040|38000|38025|37985|5
1704263100000|2024-01-03 06:25:00|38035|37995|38034.3|37994.3|38044.3|38004.3|38034.3|37994.3|6
1704263400000|2024-01-03 06:30:00|38035|37995|38039.3|37999.3|38040|38000|38029.3|37989.3|13
1704263700000|2024-01-03 06:35:00|38044.3|38004.3|38024.3|37984.3|38044.3|38004.3|38014.3|37974.3|17
1704264000000|2024-01-03 06:40:00|38028.7|37988.7|38024.3|37984.3|38044.3|38004.3|38018.7|37978.7|22
1704264300000|2024-01-03 06:45:00|38029.3|37989.3|38029.3|37989.3|38029.3|37989.3|38018.6|37978.6|13
1704264600000|2024-01-03 06:50:00|38023.6|37983.6|38023.6|37983.6|38023.6|37983.6|38004.3|37964.3|19
1704264900000|2024-01-03 06:55:00|38024.3|37984.3|38049.3|38009.3|38053.6|38013.6|38024.3|37984.3|8
1704265200000|2024-01-03 07:00:00|38048.6|38008.6|38023.6|37983.6|38049.3|38009.3|38023.6|37983.6|1
1704265500000|2024-01-03 07:05:00|38034.3|37994.3|38033.6|37993.6|38034.3|37994.3|38033.6|37993.6|12
1704265800000|2024-01-03 07:10:00|38029.3|37989.3|38033.6|37993.6|38044.3|38004.3|38028.6|37988.6|11
1704266100000|2024-01-03 07:15:00|38028.6|37988.6|38033.6|37993.6|38034.3|37994.3|38024.3|37984.3|4
1704266400000|2024-01-03 07:20:00|38034.3|37994.3|38048.6|38008.6|38057.9|38017.9|38033.6|37993.6|13
1704266700000|2024-01-03 07:25:00|38052.9|38012.9|38047.9|38007.9|38053.6|38013.6|38033.6|37993.6|9
1704267000000|2024-01-03 07:30:00|38048.6|38008.6|38033.6|37993.6|38048.6|38008.6|38027.9|37987.9|17
1704267300000|2024-01-03 07:35:00|38043.6|38003.6|38043.6|38003.6|38062.9|38022.9|38038.6|37998.6|13
1704267600000|2024-01-03 07:40:00|38044.3|38004.3|38043.6|38003.6|38044.3|38004.3|38034.9|37994.9|3
1704267900000|2024-01-03 07:45:00|38042.9|38002.9|38043.6|38003.6|38043.6|38003.6|38042.9|38002.9|0
1704268200000|2024-01-03 07:50:00|38044.3|38004.3|38043.6|38003.6|38044.3|38004.3|38033.6|37993.6|10
1704268500000|2024-01-03 07:55:00|38042.9|38002.9|38042.9|38002.9|38063.6|38023.6|38033.6|37993.6|33
1704268800000|2024-01-03 08:00:00|38034.3|37994.3|38047.9|38007.9|38049.2|38009.2|38032.9|37992.9|14
1704269100000|2024-01-03 08:05:00|38043.6|38003.6|38068.6|38028.6|38073.6|38033.6|38043.6|38003.6|41
1704269400000|2024-01-03 08:10:00|38067.9|38027.9|38069.2|38029.2|38069.2|38029.2|38043.6|38003.6|8
1704269700000|2024-01-03 08:15:00|38073.6|38033.6|38057.9|38017.9|38077.9|38037.9|38052.9|38012.9|31
1704270000000|2024-01-03 08:20:00|38058.6|38018.6|38083.6|38043.6|38093.6|38053.6|38053.6|38013.6|22
1704270300000|2024-01-03 08:25:00|38087.9|38047.9|38038.6|37998.6|38087.9|38047.9|38034.2|37994.2|26
1704270600000|2024-01-03 08:30:00|38034.2|37994.2|37933.5|37893.5|38034.2|37994.2|37932.9|37892.9|117
1704270900000|2024-01-03 08:35:00|37932.9|37892.9|37953.5|37913.5|37972.9|37932.9|37922.2|37882.2|110
1704271200000|2024-01-03 08:40:00|37957.9|37917.9|37903.5|37863.5|37957.9|37917.9|37903.5|37863.5|46
1704271500000|2024-01-03 08:45:00|37913.5|37873.5|37927.9|37887.9|37928.5|37888.5|37889.2|37849.2|50
1704271800000|2024-01-03 08:50:00|37923.5|37883.5|37864.2|37824.2|37923.5|37883.5|37864.2|37824.2|67
1704272100000|2024-01-03 08:55:00|37863.5|37823.5|37864.9|37824.9|37878.5|37838.5|37863.5|37823.5|46
1704272400000|2024-01-03 09:00:00|37864.2|37824.2|37889.2|37849.2|37894.9|37854.9|37854.2|37814.2|55
1704272700000|2024-01-03 09:05:00|37894.2|37854.2|37884.9|37844.9|37894.2|37854.2|37883.5|37843.5|4
1704273000000|2024-01-03 09:10:00|37889.2|37849.2|37883.5|37843.5|37904.2|37864.2|37873.5|37833.5|13
1704273300000|2024-01-03 09:15:00|37884.2|37844.2|37914.9|37874.9|37948.5|37908.5|37883.5|37843.5|51
1704273600000|2024-01-03 09:20:00|37924.9|37884.9|37903.5|37863.5|37924.9|37884.9|37899.2|37859.2|56
1704273900000|2024-01-03 09:25:00|37912.8|37872.8|37914.8|37874.8|37914.8|37874.8|37894.9|37854.9|42
1704274200000|2024-01-03 09:30:00|37914.2|37874.2|37939.2|37899.2|37949.2|37909.2|37913.5|37873.5|21
1704274500000|2024-01-03 09:35:00|37943.5|37903.5|37949.2|37909.2|37953.5|37913.5|37924.2|37884.2|31
1704274800000|2024-01-03 09:40:00|37949.8|37909.8|37973.5|37933.5|37974.2|37934.2|37949.2|37909.2|17
1704275100000|2024-01-03 09:45:00|37974.2|37934.2|37953.5|37913.5|37983.5|37943.5|37949.2|37909.2|11
1704275400000|2024-01-03 09:50:00|37954.2|37914.2|37919.1|37879.1|37954.2|37914.2|37919.1|37879.1|32
1704275700000|2024-01-03 09:55:00|37923.5|37883.5|37939.1|37899.1|37939.8|37899.8|37923.5|37883.5|13
1704276000000|2024-01-03 10:00:00|37940.5|37900.5|37954.8|37914.8|37964.1|37924.1|37934.8|37894.8|15
1704276300000|2024-01-03 10:05:00|37959.1|37919.1|37954.8|37914.8|37974.8|37934.8|37944.1|37904.1|26
1704276600000|2024-01-03 10:10:00|37954.1|37914.1|37934.1|37894.1|37954.1|37914.1|37933.5|37893.5|13
1704276900000|2024-01-03 10:15:00|37934.8|37894.8|37959.1|37919.1|37964.8|37924.8|37934.1|37894.1|27
1704277200000|2024-01-03 10:20:00|37954.8|37914.8|37933.4|37893.4|37959.1|37919.1|37933.4|37893.4|13
1704277500000|2024-01-03 10:25:00|37929.1|37889.1|37934.1|37894.1|37944.8|37904.8|37919.1|37879.1|12
1704277800000|2024-01-03 10:30:00|37933.4|37893.4|37943.4|37903.4|37954.8|37914.8|37928.4|37888.4|23
1704278100000|2024-01-03 10:35:00|37947.8|37907.8|37934.1|37894.1|37949.1|37909.1|37928.4|37888.4|3
1704278400000|2024-01-03 10:40:00|37933.4|37893.4|37914.8|37874.8|37934.8|37894.8|37909.1|37869.1|6
1704278700000|2024-01-03 10:45:00|37914.1|37874.1|37913.4|37873.4|37929.1|37889.1|37909.1|37869.1|56
1704279000000|2024-01-03 10:50:00|37914.1|37874.1|37908.4|37868.4|37923.4|37883.4|37903.4|37863.4|23
1704279300000|2024-01-03 10:55:00|37907.7|37867.7|37907.7|37867.7|37913.4|37873.4|37902.7|37862.7|25
1704279600000|2024-01-03 11:00:00|37903.4|37863.4|37903.4|37863.4|37914.1|37874.1|37902.7|37862.7|5
1704279900000|2024-01-03 11:05:00|37912.7|37872.7|37922.7|37882.7|37928.4|37888.4|37912.7|37872.7|52
1704280200000|2024-01-03 11:10:00|37913.4|37873.4|37903.4|37863.4|37914.1|37874.1|37883.4|37843.4|45
1704280500000|2024-01-03 11:15:00|37902.7|37862.7|37888.4|37848.4|37902.7|37862.7|37883.4|37843.4|20
1704280800000|2024-01-03 11:20:00|37884.1|37844.1|37919.1|37879.1|37919.1|37879.1|37884.1|37844.1|16
1704281100000|2024-01-03 11:25:00|37918.4|37878.4|37913.4|37873.4|37928.4|37888.4|37904.7|37864.7|17
1704281400000|2024-01-03 11:30:00|37914.1|37874.1|37894.1|37854.1|37914.1|37874.1|37874.7|37834.7|25
1704281700000|2024-01-03 11:35:00|37889.1|37849.1|37880.4|37840.4|37889.1|37849.1|37864.7|37824.7|14
1704282000000|2024-01-03 11:40:00|37879.7|37839.7|37914.7|37874.7|37924.1|37884.1|37874.7|37834.7|43
1704282300000|2024-01-03 11:45:00|37924.7|37884.7|37924.7|37884.7|37934.7|37894.7|37924.7|37884.7|31
1704282600000|2024-01-03 11:50:00|37914.7|37874.7|37895.4|37855.4|37914.7|37874.7|37895.4|37855.4|18
1704282900000|2024-01-03 11:55:00|37900.4|37860.4|37910.4|37870.4|37914.7|37874.7|37885.4|37845.4|18
1704283200000|2024-01-03 12:00:00|37906.1|37866.1|37931.1|37891.1|37931.1|37891.1|37906.1|37866.1|25
1704283500000|2024-01-03 12:05:00|37936.8|37896.8|37914.7|37874.7|37951.1|37911.1|37889.7|37849.7|61
1704283800000|2024-01-03 12:10:00|37919|37879|37944|37904|37944.7|37904.7|37914.7|37874.7|10
1704284100000|2024-01-03 12:15:00|37944.7|37904.7|37944|37904|37944.7|37904.7|37934.7|37894.7|11
1704284400000|2024-01-03 12:20:00|37944.7|37904.7|37939.7|37899.7|37954.7|37914.7|37934|37894|25
1704284700000|2024-01-03 12:25:00|37944.7|37904.7|37934|37894|37954.7|37914.7|37929|37889|20
1704285000000|2024-01-03 12:30:00|37939|37899|37953.3|37913.3|37953.3|37913.3|37933.3|37893.3|22
1704285300000|2024-01-03 12:35:00|37959|37919|37933.3|37893.3|37959|37919|37933.3|37893.3|17
1704285600000|2024-01-03 12:40:00|37931.9|37891.9|37913.3|37873.3|37931.9|37891.9|37904|37864|28
1704285900000|2024-01-03 12:45:00|37918.3|37878.3|37961.2|37921.2|37966.2|37926.2|37913.3|37873.3|128
1704286200000|2024-01-03 12:50:00|37960.6|37920.6|37970.5|37930.5|37999.9|37959.9|37956.2|37916.2|112
1704286500000|2024-01-03 12:55:00|37980.5|37940.5|37969.2|37929.2|37999.9|37959.9|37949.9|37909.9|303
1704286800000|2024-01-03 13:00:00|37964.9|37924.9|37916.2|37876.2|37969.2|37929.2|37911.9|37871.9|269
1704287100000|2024-01-03 13:05:00|37911.9|37871.9|38004.8|37964.8|38009.8|37969.8|37911.9|37871.9|168
1704287400000|2024-01-03 13:10:00|38000.5|37960.5|37974.8|37934.8|38004.8|37964.8|37970.5|37930.5|43
1704287700000|2024-01-03 13:15:00|37970.5|37930.5|37887.6|37847.6|37970.5|37930.5|37871.9|37831.9|188
1704288000000|2024-01-03 13:20:00|37883.3|37843.3|37857.6|37817.6|37896.9|37856.9|37842.6|37802.6|182
1704288300000|2024-01-03 13:25:00|37858.3|37818.3|37916.9|37876.9|37927.6|37887.6|37858.3|37818.3|42
1704288600000|2024-01-03 13:30:00|37917.6|37877.6|37961.9|37921.9|37966.9|37926.9|37917.6|37877.6|61
1704288900000|2024-01-03 13:35:00|37966.2|37926.2|37956.2|37916.2|37981.9|37941.9|37941.2|37901.2|70
1704289200000|2024-01-03 13:40:00|37951.9|37911.9|37985.5|37945.5|38004.8|37964.8|37931.2|37891.2|114
1704292200000|2024-01-03 14:30:00|37944|37904|37638.1|37598.1|37945.4|37905.4|37628.1|37588.1|1976
1704292500000|2024-01-03 14:35:00|37647.4|37607.4|37627.4|37587.4|37815.3|37775.3|37616.7|37576.7|1246
1704292800000|2024-01-03 14:40:00|37636.7|37596.7|37663.8|37623.8|37678.1|37638.1|37616.7|37576.7|778
1704293100000|2024-01-03 14:45:00|37663.1|37623.1|37642.4|37602.4|37687.4|37647.4|37619.4|37579.4|411
1704293400000|2024-01-03 14:50:00|37638.1|37598.1|37610.8|37570.8|37658.7|37618.7|37599.4|37559.4|669
1704293700000|2024-01-03 14:55:00|37610.1|37570.1|37580.8|37540.8|37640.8|37600.8|37580.8|37540.8|543
1704294000000|2024-01-03 15:00:00|37581.5|37541.5|37581.5|37541.5|37626.5|37586.5|37571.5|37531.5|711
1704294300000|2024-01-03 15:05:00|37580.8|37540.8|37672.2|37632.2|37720.8|37680.8|37570.8|37530.8|780
1704294600000|2024-01-03 15:10:00|37671.5|37631.5|37623.6|37583.6|37690.8|37650.8|37613.6|37573.6|399
1704294900000|2024-01-03 15:15:00|37618.6|37578.6|37677.2|37637.2|37702.9|37662.9|37618.6|37578.6|443
1704295200000|2024-01-03 15:20:00|37672.9|37632.9|37700.8|37660.8|37758|37718|37670.8|37630.8|507
1704295500000|2024-01-03 15:25:00|37700.1|37660.1|37622.9|37582.9|37710.8|37670.8|37607.9|37567.9|463
1704295800000|2024-01-03 15:30:00|37627.2|37587.2|37608.5|37568.5|37673.6|37633.6|37607.8|37567.8|614
1704296100000|2024-01-03 15:35:00|37617.8|37577.8|37598.5|37558.5|37636.4|37596.4|37562|37522|1052
1704296400000|2024-01-03 15:40:00|37599.2|37559.2|37727.8|37687.8|37747.8|37707.8|37598.5|37558.5|498
1704296700000|2024-01-03 15:45:00|37737.8|37697.8|37690.6|37650.6|37756.4|37716.4|37690.6|37650.6|453
1704297000000|2024-01-03 15:50:00|37689.9|37649.9|37717.8|37677.8|37737.8|37697.8|37664.9|37624.9|303
1704297300000|2024-01-03 15:55:00|37727.8|37687.8|37768.5|37728.5|37837.8|37797.8|37727.8|37687.8|412
1704297600000|2024-01-03 16:00:00|37767.8|37727.8|37875|37835|37913.6|37873.6|37758.5|37718.5|636
1704297900000|2024-01-03 16:05:00|37893.6|37853.6|37917.9|37877.9|37933.6|37893.6|37851.4|37811.4|421
1704298200000|2024-01-03 16:10:00|37913.6|37873.6|37855|37815|37923.6|37883.6|37802.1|37762.1|393
1704298500000|2024-01-03 16:15:00|37845|37805|37874.3|37834.3|37878.6|37838.6|37815|37775|271
1704298800000|2024-01-03 16:20:00|37878.6|37838.6|37862.9|37822.9|37940.8|37900.8|37843.6|37803.6|333
1704299100000|2024-01-03 16:25:00|37862.2|37822.2|37872.9|37832.9|37897.2|37857.2|37827.9|37787.9|496
1704299400000|2024-01-03 16:30:00|37882.2|37842.2|37902.2|37862.2|37920.8|37880.8|37852.9|37812.9|257
1704299700000|2024-01-03 16:35:00|37911.5|37871.5|37891.5|37851.5|37965.8|37925.8|37881.5|37841.5|371
1704300000000|2024-01-03 16:40:00|37882.2|37842.2|37862.9|37822.9|37921.5|37881.5|37832.2|37792.2|282
1704300300000|2024-01-03 16:45:00|37872.2|37832.2|37932.9|37892.9|37933.6|37893.6|37872.2|37832.2|340
1704300600000|2024-01-03 16:50:00|37932.2|37892.2|37925|37885|37952.9|37912.9|37854.3|37814.3|306
1704300900000|2024-01-03 16:55:00|37920|37880|37936.4|37896.4|37988.6|37948.6|37920|37880|405
1704301200000|2024-01-03 17:00:00|37945.7|37905.7|37975.7|37935.7|38023.6|37983.6|37940.7|37900.7|377
1704301500000|2024-01-03 17:05:00|37975|37935|37940.7|37900.7|37976.4|37936.4|37936.4|37896.4|192
1704301800000|2024-01-03 17:10:00|37945|37905|37997.2|37957.2|38022.2|37982.2|37935|37895|403
1704302100000|2024-01-03 17:15:00|38001.5|37961.5|38022.2|37982.2|38041.5|38001.5|37992.2|37952.2|386
1704302400000|2024-01-03 17:20:00|38027.2|37987.2|38020.8|37980.8|38050.8|38010.8|38002.2|37962.2|264
1704302700000|2024-01-03 17:25:00|38030.8|37990.8|38002.2|37962.2|38046.5|38006.5|38002.2|37962.2|291
1704303000000|2024-01-03 17:30:00|38012.2|37972.2|38010.8|37970.8|38059.4|38019.4|38000.8|37960.8|220
1704303300000|2024-01-03 17:35:00|38002.2|37962.2|37987.2|37947.2|38058|38018|37982.2|37942.2|254
1704303600000|2024-01-03 17:40:00|37991.5|37951.5|38079.4|38039.4|38090.1|38050.1|37982.2|37942.2|447
1704303900000|2024-01-03 17:45:00|38084.4|38044.4|38038.7|37998.7|38128|38088|38033.7|37993.7|530
1704304200000|2024-01-03 17:50:00|38038|37998|38038|37998|38068|38028|38033.7|37993.7|165
1704304500000|2024-01-03 17:55:00|38033|37993|38013.7|37973.7|38042.9|38002.9|37977.9|37937.9|465
1704304800000|2024-01-03 18:00:00|38017.9|37977.9|38098.7|38058.7|38098.7|38058.7|38017.9|37977.9|244
1704305100000|2024-01-03 18:05:00|38097.9|38057.9|38083.6|38043.6|38107.9|38067.9|38067.9|38027.9|285
1704305400000|2024-01-03 18:10:00|38087.9|38047.9|38102.2|38062.2|38126.5|38086.5|38067.9|38027.9|384
1704305700000|2024-01-03 18:15:00|38097.9|38057.9|38127.2|38087.2|38156.5|38116.5|38097.9|38057.9|281
1704306000000|2024-01-03 18:20:00|38127.9|38087.9|38096.5|38056.5|38141.5|38101.5|38082.2|38042.2|195
1704306300000|2024-01-03 18:25:00|38095.8|38055.8|38046.5|38006.5|38095.8|38055.8|38036.5|37996.5|255
1704306600000|2024-01-03 18:30:00|38056.5|38016.5|38076.5|38036.5|38105.1|38065.1|38056.5|38016.5|391
1704306900000|2024-01-03 18:35:00|38075.8|38035.8|38078.7|38038.7|38088.7|38048.7|38055.1|38015.1|200
1704307200000|2024-01-03 18:40:00|38083|38043|38065.1|38025.1|38093.7|38053.7|38045.1|38005.1|324
1704307500000|2024-01-03 18:45:00|38060.8|38020.8|38052.2|38012.2|38065.1|38025.1|38032.2|37992.2|754
1704307800000|2024-01-03 18:50:00|38047.9|38007.9|38035.8|37995.8|38056.5|38016.5|38030.8|37990.8|287
1704308100000|2024-01-03 18:55:00|38035.1|37995.1|38005.1|37965.1|38045.1|38005.1|37996.5|37956.5|643
1704308400000|2024-01-03 19:00:00|37996.5|37956.5|38003.7|37963.7|38023.7|37983.7|37975.1|37935.1|342
1704308700000|2024-01-03 19:05:00|38013.7|37973.7|38020.8|37980.8|38032.2|37992.2|37992.9|37952.9|505
1704309000000|2024-01-03 19:10:00|38021.5|37981.5|38049.4|38009.4|38060.8|38020.8|38001.5|37961.5|1308
1704309300000|2024-01-03 19:15:00|38059.4|38019.4|38026.5|37986.5|38070.8|38030.8|38011.5|37971.5|436
1704330000000|2024-01-04 01:00:00|38006.8|37966.8|37964|37924|38061|38021|37927.5|37887.5|391
1704330300000|2024-01-04 01:05:00|37968.2|37928.2|38049.7|38009.7|38064.7|38024.7|37959.7|37919.7|70
1704330600000|2024-01-04 01:10:00|38045.4|38005.4|38079.7|38039.7|38079.7|38039.7|38035.4|37995.4|41
1704330900000|2024-01-04 01:15:00|38075.4|38035.4|38091.1|38051.1|38101.9|38061.9|38073.9|38033.9|35
1704331200000|2024-01-04 01:20:00|38095.4|38055.4|38061.1|38021.1|38095.4|38055.4|38060.4|38020.4|9
1704331500000|2024-01-04 01:25:00|38059.7|38019.7|38035.4|37995.4|38059.7|38019.7|38035.4|37995.4|2
1704331800000|2024-01-04 01:30:00|38039.7|37999.7|38041.1|38001.1|38055.4|38015.4|38035.4|37995.4|2
1704332100000|2024-01-04 01:35:00|38045.4|38005.4|38029.6|37989.6|38050.4|38010.4|38025.4|37985.4|5
1704332400000|2024-01-04 01:40:00|38030.4|37990.4|38069.6|38029.6|38069.6|38029.6|38030.4|37990.4|15
1704332700000|2024-01-04 01:45:00|38073.9|38033.9|38074.6|38034.6|38098.2|38058.2|38054.6|38014.6|30
1704333000000|2024-01-04 01:50:00|38073.9|38033.9|38045.4|38005.4|38073.9|38033.9|38045.4|38005.4|8
1704333300000|2024-01-04 01:55:00|38039.6|37999.6|38013.9|37973.9|38053.9|38013.9|38008.9|37968.9|52
1704333600000|2024-01-04 02:00:00|38014.6|37974.6|38033.9|37993.9|38039.6|37999.6|38014.6|37974.6|4
1704333900000|2024-01-04 02:05:00|38028.9|37988.9|37994.6|37954.6|38029.6|37989.6|37984.6|37944.6|35
1704334200000|2024-01-04 02:10:00|37989.6|37949.6|37989.6|37949.6|37994.6|37954.6|37985.3|37945.3|2
1704334500000|2024-01-04 02:15:00|38003.9|37963.9|38003.9|37963.9|38009.6|37969.6|37999.6|37959.6|12
1704334800000|2024-01-04 02:20:00|37999.6|37959.6|37983.9|37943.9|37999.6|37959.6|37979.6|37939.6|4
1704335100000|2024-01-04 02:25:00|37989.6|37949.6|38003.9|37963.9|38003.9|37963.9|37989.6|37949.6|1
1704335400000|2024-01-04 02:30:00|37999.6|37959.6|37979.6|37939.6|38003.9|37963.9|37979.6|37939.6|4
1704335700000|2024-01-04 02:35:00|37978.8|37938.8|37959.6|37919.6|37979.6|37939.6|37953.8|37913.8|19
1704336000000|2024-01-04 02:40:00|37968.8|37928.8|37993.8|37953.8|37999.6|37959.6|37968.8|37928.8|27
1704336300000|2024-01-04 02:45:00|37989.6|37949.6|37958.8|37918.8|37989.6|37949.6|37958.8|37918.8|27
1704336600000|2024-01-04 02:50:00|37943.8|37903.8|37948.1|37908.1|37952.4|37912.4|37923.8|37883.8|20
1704336900000|2024-01-04 02:55:00|37952.3|37912.3|37982.3|37942.3|37982.3|37942.3|37952.3|37912.3|8
1704337200000|2024-01-04 03:00:00|37986.6|37946.6|37977.3|37937.3|37991.6|37951.6|37977.3|37937.3|7
1704337500000|2024-01-04 03:05:00|37982.3|37942.3|37987.3|37947.3|37987.3|37947.3|37982.3|37942.3|6
1704337800000|2024-01-04 03:10:00|37977.3|37937.3|37978.1|37938.1|37982.3|37942.3|37977.3|37937.3|5
1704338100000|2024-01-04 03:15:00|37977.3|37937.3|37982.3|37942.3|37982.3|37942.3|37977.3|37937.3|4
1704338400000|2024-01-04 03:20:00|37986.6|37946.6|37968|37928|37987.3|37947.3|37963.1|37923.1|10
1704338700000|2024-01-04 03:25:00|37972.3|37932.3|37978|37938|37982.3|37942.3|37968|37928|6
1704339000000|2024-01-04 03:30:00|37972.3|37932.3|37973.8|37933.8|37978|37938|37972.3|37932.3|2
1704339300000|2024-01-04 03:35:00|37978|37938|37978|37938|37983|37943|37968.8|37928.8|10
1704339600000|2024-01-04 03:40:00|37973.8|37933.8|37968.8|37928.8|37978|37938|37968|37928|7
1704339900000|2024-01-04 03:45:00|37968|37928|37973.8|37933.8|37973.8|37933.8|37968|37928|3
1704340200000|2024-01-04 03:50:00|37978|37938|37973.7|37933.7|37978.8|37938.8|37973.7|37933.7|3
1704340500000|2024-01-04 03:55:00|37968.7|37928.7|37958.7|37918.7|37969.5|37929.5|37953.7|37913.7|5
1704340800000|2024-01-04 04:00:00|37953.7|37913.7|37959.5|37919.5|37963.7|37923.7|37953.7|37913.7|6
1704341100000|2024-01-04 04:05:00|37963.7|37923.7|37963.7|37923.7|37964.5|37924.5|37963.7|37923.7|2
1704341400000|2024-01-04 04:10:00|37968.7|37928.7|37973.7|37933.7|37978.7|37938.7|37958|37918|11
1704341700000|2024-01-04 04:15:00|37978.7|37938.7|37929.5|37889.5|37978.7|37938.7|37929.5|37889.5|11
1704342000000|2024-01-04 04:20:00|37934.5|37894.5|37939.5|37899.5|37939.5|37899.5|37929.5|37889.5|6
1704342300000|2024-01-04 04:25:00|37939.4|37899.4|37939.4|37899.4|37940.2|37900.2|37939.4|37899.4|2
1704342600000|2024-01-04 04:30:00|37940.2|37900.2|37940.2|37900.2|37940.2|37900.2|37935.2|37895.2|5
1704342900000|2024-01-04 04:35:00|37939.4|37899.4|37959.4|37919.4|37964.4|37924.4|37939.4|37899.4|8
1704343200000|2024-01-04 04:40:00|||||||||4
1704343500000|2024-01-04 04:45:00|37954.4|37914.4|37955.2|37915.2|37955.2|37915.2|37953.7|37913.7|3
1704343800000|2024-01-04 04:50:00|37954.4|37914.4|37959.4|37919.4|37959.4|37919.4|37953.7|37913.7|2
1704344100000|2024-01-04 04:55:00|37969.4|37929.4|37959.4|37919.4|37969.4|37929.4|37959.4|37919.4|6
1704344400000|2024-01-04 05:00:00|37965.1|37925.1|37959.4|37919.4|37965.1|37925.1|37959.4|37919.4|5
1704344700000|2024-01-04 05:05:00|37960.1|37920.1|37959.4|37919.4|37969.4|37929.4|37959.4|37919.4|4
1704345000000|2024-01-04 05:10:00|37960.1|37920.1|37969.4|37929.4|37978.7|37938.7|37960.1|37920.1|5
1704345300000|2024-01-04 05:15:00|37979.4|37939.4|37975.1|37935.1|37999.4|37959.4|37975.1|37935.1|25
1704345600000|2024-01-04 05:20:00|37970.9|37930.9|37969.4|37929.4|37970.9|37930.9|37964.4|37924.4|2
1704345900000|2024-01-04 05:25:00|37974.4|37934.4|37965.1|37925.1|37974.4|37934.4|37965.1|37925.1|2
1704346200000|2024-01-04 05:30:00|37964.4|37924.4|37969.4|37929.4|37970.9|37930.9|37960.1|37920.1|3
1704346500000|2024-01-04 05:35:00|37970.1|37930.1|37975.1|37935.1|37979.4|37939.4|37969.4|37929.4|2
1704346800000|2024-01-04 05:40:00|37979.4|37939.4|37980.1|37940.1|37984.4|37944.4|37979.4|37939.4|1
1704347100000|2024-01-04 05:45:00|37979.4|37939.4|37979.4|37939.4|37989.4|37949.4|37975.1|37935.1|5
1704347400000|2024-01-04 05:50:00|37970.1|37930.1|37989.3|37949.3|37999.3|37959.3|37965.1|37925.1|18
1704347700000|2024-01-04 05:55:00|37984.3|37944.3|37980.1|37940.1|37984.3|37944.3|37969.3|37929.3|9
1704348000000|2024-01-04 06:00:00|37985.1|37945.1|38019.3|37979.3|38019.3|37979.3|37985.1|37945.1|25
1704348300000|2024-01-04 06:05:00|38018.6|37978.6|38027.8|37987.8|38027.8|37987.8|38008.6|37968.6|13
1704348600000|2024-01-04 06:10:00|38028.6|37988.6|38023.6|37983.6|38028.6|37988.6|38018.6|37978.6|9
1704348900000|2024-01-04 06:15:00|38022.8|37982.8|38017.8|37977.8|38027.8|37987.8|38008.6|37968.6|29
1704349200000|2024-01-04 06:20:00|38018.6|37978.6|38027.8|37987.8|38042.8|38002.8|38018.6|37978.6|22
1704349500000|2024-01-04 06:25:00|38023.6|37983.6|38023.6|37983.6|38032.8|37992.8|38018.6|37978.6|20
1704349800000|2024-01-04 06:30:00|38028.6|37988.6|38014.3|37974.3|38028.6|37988.6|38013.6|37973.6|11
1704350100000|2024-01-04 06:35:00|38018.6|37978.6|38018.5|37978.5|38028.5|37988.5|38013.5|37973.5|7
1704350400000|2024-01-04 06:40:00|38023.5|37983.5|38023.5|37983.5|38027.8|37987.8|38023.5|37983.5|4
1704350700000|2024-01-04 06:45:00|38019.3|37979.3|38017.8|37977.8|38019.3|37979.3|38013.5|37973.5|2
1704351000000|2024-01-04 06:50:00|38019.3|37979.3|38007.8|37967.8|38023.5|37983.5|38007|37967|34
1704351300000|2024-01-04 06:55:00|38013.5|37973.5|38027.8|37987.8|38027.8|37987.8|38013.5|37973.5|11
1704351600000|2024-01-04 07:00:00|38022.8|37982.8|38027.8|37987.8|38028.5|37988.5|38022.8|37982.8|2
1704351900000|2024-01-04 07:05:00|38028.5|37988.5|38048.5|38008.5|38048.5|38008.5|38028.5|37988.5|10
1704352200000|2024-01-04 07:10:00|38057.8|38017.8|38073.5|38033.5|38073.5|38033.5|38049.3|38009.3|36
1704352500000|2024-01-04 07:15:00|38069.3|38029.3|38059.2|38019.2|38078.5|38038.5|38058.5|38018.5|22
1704352800000|2024-01-04 07:20:00|38057.7|38017.7|38048.5|38008.5|38068.5|38028.5|38048.5|38008.5|16
1704353100000|2024-01-04 07:25:00|38049.2|38009.2|38063.5|38023.5|38067.7|38027.7|38048.5|38008.5|10
1704353400000|2024-01-04 07:30:00|38062.7|38022.7|38063.5|38023.5|38067.7|38027.7|38048.5|38008.5|9
1704353700000|2024-01-04 07:35:00|38067.7|38027.7|38067.7|38027.7|38083.5|38043.5|38067.7|38027.7|10
1704354000000|2024-01-04 07:40:00|38062.7|38022.7|38082|38042|38092.7|38052.7|38062.7|38022.7|64
1704354300000|2024-01-04 07:45:00|38077.7|38037.7|38087|38047|38092|38052|38067.7|38027.7|11
1704354600000|2024-01-04 07:50:00|38087.7|38047.7|38096.9|38056.9|38107|38067|38087|38047|36
1704354900000|2024-01-04 07:55:00|38101.9|38061.9|38087.7|38047.7|38106.9|38066.9|38086.9|38046.9|13
1704355200000|2024-01-04 08:00:00|38092.7|38052.7|38083.4|38043.4|38092.7|38052.7|38076.9|38036.9|30
1704355500000|2024-01-04 08:05:00|38073.4|38033.4|38073.4|38033.4|38078.4|38038.4|38067.7|38027.7|11
1704355800000|2024-01-04 08:10:00|38089.2|38049.2|38082.7|38042.7|38093.4|38053.4|38073.4|38033.4|54
1704356100000|2024-01-04 08:15:00|38078.4|38038.4|38088.4|38048.4|38093.4|38053.4|38069.2|38029.2|21
1704356400000|2024-01-04 08:20:00|38079.2|38039.2|38073.4|38033.4|38079.2|38039.2|38073.4|38033.4|6
1704356700000|2024-01-04 08:25:00|38079.2|38039.2|38093.4|38053.4|38098.4|38058.4|38079.2|38039.2|94
1704357000000|2024-01-04 08:30:00|38089.2|38049.2|38062.6|38022.6|38094.2|38054.2|38047.7|38007.7|41
1704357300000|2024-01-04 08:35:00|38063.4|38023.4|38102.6|38062.6|38107.6|38067.6|38061.9|38021.9|8
1704357600000|2024-01-04 08:40:00|38103.4|38063.4|38083.4|38043.4|38103.4|38063.4|38077.6|38037.6|14
1704357900000|2024-01-04 08:45:00|38079.1|38039.1|38058.4|38018.4|38088.4|38048.4|38058.4|38018.4|10
1704358200000|2024-01-04 08:50:00|38059.1|38019.1|38019.9|37979.9|38059.1|38019.1|38019.1|37979.1|84
1704358500000|2024-01-04 08:55:00|38020.6|37980.6|38031.4|37991.4|38031.4|37991.4|38019.9|37979.9|37
1704358800000|2024-01-04 09:00:00|38026.4|37986.4|38026.4|37986.4|38031.4|37991.4|38025.6|37985.6|3
1704359100000|2024-01-04 09:05:00|38030.6|37990.6|38031.4|37991.4|38031.4|37991.4|38024.9|37984.9|10
1704359400000|2024-01-04 09:10:00|38045.6|38005.6|38054.9|38014.9|38069.9|38029.9|38045.6|38005.6|37
1704359700000|2024-01-04 09:15:00|38059.9|38019.9|38074.9|38034.9|38074.9|38034.9|38054.9|38014.9|8
1704360000000|2024-01-04 09:20:00|38070.6|38030.6|38059.1|38019.1|38070.6|38030.6|38054.9|38014.9|17
1704360300000|2024-01-04 09:25:00|38059.9|38019.9|38063.3|38023.3|38064.1|38024.1|38049.1|38009.1|29
1704360600000|2024-01-04 09:30:00|38064.1|38024.1|38073.3|38033.3|38074.1|38034.1|38059.1|38019.1|15
1704360900000|2024-01-04 09:35:00|38088.3|38048.3|38073.3|38033.3|38089.1|38049.1|38068.3|38028.3|29
1704361200000|2024-01-04 09:40:00|38069.1|38029.1|38084.1|38044.1|38089.8|38049.8|38069.1|38029.1|82
1704361500000|2024-01-04 09:45:00|38084.8|38044.8|38089.8|38049.8|38094.8|38054.8|38069.8|38029.8|35
1704361800000|2024-01-04 09:50:00|38094.1|38054.1|38074.8|38034.8|38094.8|38054.8|38061.3|38021.3|56
1704362100000|2024-01-04 09:55:00|38075.6|38035.6|38054.8|38014.8|38075.6|38035.6|38054.8|38014.8|6
1704362400000|2024-01-04 10:00:00|38050.6|38010.6|38030.6|37990.6|38050.6|38010.6|38030.6|37990.6|8
1704362700000|2024-01-04 10:05:00|38025.6|37985.6|38024.8|37984.8|38030.6|37990.6|38020.6|37980.6|16
1704363000000|2024-01-04 10:10:00|38025.6|37985.6|38015.6|37975.6|38030.6|37990.6|38015.6|37975.6|33
1704363300000|2024-01-04 10:15:00|38010.6|37970.6|38025.6|37985.6|38040.6|38000.6|38010.6|37970.6|104
1704363600000|2024-01-04 10:20:00|38026.3|37986.3|38021.3|37981.3|38031.3|37991.3|38012.1|37972.1|29
1704363900000|2024-01-04 10:25:00|38020.5|37980.5|38011.3|37971.3|38029|37989|38009.8|37969.8|88
1704364200000|2024-01-04 10:30:00|38016.3|37976.3|38040.5|38000.5|38040.5|38000.5|38016.3|37976.3|27
1704364500000|2024-01-04 10:35:00|38036.3|37996.3|38060.5|38020.5|38060.5|38020.5|38035.5|37995.5|14
1704364800000|2024-01-04 10:40:00|38056.3|38016.3|38046.3|38006.3|38060.5|38020.5|38045.5|38005.5|37
1704365100000|2024-01-04 10:45:00|38045.5|38005.5|38044.8|38004.8|38045.5|38005.5|38039.8|37999.8|14
1704365400000|2024-01-04 10:50:00|38040.5|38000.5|38026.3|37986.3|38041.3|38001.3|38025.5|37985.5|27
1704365700000|2024-01-04 10:55:00|38031.3|37991.3|38051.3|38011.3|38056.3|38016.3|38031.3|37991.3|19
1704366000000|2024-01-04 11:00:00|38034.7|37994.7|38040.5|38000.5|38045.5|38005.5|38026.3|37986.3|11
1704366300000|2024-01-04 11:05:00|38036.3|37996.3|38056.3|38016.3|38056.3|38016.3|38035.5|37995.5|3
1704366600000|2024-01-04 11:10:00|38051.3|38011.3|38031.3|37991.3|38060.5|38020.5|38030.5|37990.5|5
1704366900000|2024-01-04 11:15:00|38030.5|37990.5|38036.3|37996.3|38040.5|38000.5|38030.5|37990.5|4
1704367200000|2024-01-04 11:20:00|38040.5|38000.5|38060.5|38020.5|38064.7|38024.7|38036.3|37996.3|9
1704367500000|2024-01-04 11:25:00|38056.2|38016.2|38070.5|38030.5|38074.7|38034.7|38056.2|38016.2|22
1704367800000|2024-01-04 11:30:00|38066.2|38026.2|38070.5|38030.5|38080.5|38040.5|38060.5|38020.5|10
1704368100000|2024-01-04 11:35:00|38074.7|38034.7|38060.5|38020.5|38074.7|38034.7|38052|38012|9
1704368400000|2024-01-04 11:40:00|38054.7|38014.7|38064.7|38024.7|38065.5|38025.5|38050.5|38010.5|17
1704368700000|2024-01-04 11:45:00|38063.9|38023.9|38060.5|38020.5|38069.7|38029.7|38059.7|38019.7|11
1704369000000|2024-01-04 11:50:00|38064.7|38024.7|38074.7|38034.7|38084.7|38044.7|38059.7|38019.7|30
1704369300000|2024-01-04 11:55:00|38070.5|38030.5|38074.7|38034.7|38074.7|38034.7|38063.9|38023.9|30
1704369600000|2024-01-04 12:00:00|38070.4|38030.4|38060.4|38020.4|38074.7|38034.7|38059.7|38019.7|26
1704369900000|2024-01-04 12:05:00|38059.7|38019.7|38080.4|38040.4|38080.4|38040.4|38046.2|38006.2|60
1704370200000|2024-01-04 12:10:00|38084.7|38044.7|38065.4|38025.4|38085.4|38045.4|38061.2|38021.2|15
1704370500000|2024-01-04 12:15:00|38061.2|38021.2|38066.2|38026.2|38070.4|38030.4|38061.2|38021.2|6
1704370800000|2024-01-04 12:20:00|38065.4|38025.4|38055.4|38015.4|38065.4|38025.4|38046.2|38006.2|26
1704371100000|2024-01-04 12:25:00|38056.2|38016.2|38051.2|38011.2|38056.2|38016.2|38041.2|38001.2|32
1704371400000|2024-01-04 12:30:00|38055.4|38015.4|38021.9|37981.9|38056.2|38016.2|38021.9|37981.9|22
1704371700000|2024-01-04 12:35:00|38016.9|37976.9|37961.2|37921.2|38021.2|37981.2|37961.2|37921.2|155
1704372000000|2024-01-04 12:40:00|37961.9|37921.9|37981.9|37941.9|37981.9|37941.9|37961.2|37921.2|41
1704372300000|2024-01-04 12:45:00|37981.2|37941.2|38001.9|37961.9|38001.9|37961.9|37971.2|37931.2|42
1704372600000|2024-01-04 12:50:00|38001.2|37961.2|37986.9|37946.9|38001.9|37961.9|37986.9|37946.9|8
1704372900000|2024-01-04 12:55:00|37991.2|37951.2|37986.2|37946.2|37991.9|37951.9|37981.9|37941.9|14
1704373200000|2024-01-04 13:00:00|37991.2|37951.2|38036.1|37996.1|38039.6|37999.6|37981.9|37941.9|83
1704373500000|2024-01-04 13:05:00|38041.1|38001.1|38066.1|38026.1|38071.9|38031.9|38031.1|37991.1|49
1704373800000|2024-01-04 13:10:00|38066.9|38026.9|38072.7|38032.7|38082.7|38042.7|38052.7|38012.7|150
1704374100000|2024-01-04 13:15:00|38052.7|38012.7|37978.4|37938.4|38063.4|38023.4|37977.7|37937.7|78
1704374400000|2024-01-04 13:20:00|37977.7|37937.7|37972.7|37932.7|37992.7|37952.7|37962.7|37922.7|43
1704374700000|2024-01-04 13:25:00|37976.9|37936.9|37999.2|37959.2|38012.7|37972.7|37976.9|37936.9|42
1704375000000|2024-01-04 13:30:00|38003.4|37963.4|37963.4|37923.4|38011.9|37971.9|37962.7|37922.7|66
1704375300000|2024-01-04 13:35:00|37962.7|37922.7|37992.7|37952.7|37996.9|37956.9|37962.7|37922.7|57
1704375600000|2024-01-04 13:40:00|37991.9|37951.9|37938.4|37898.4|37992.7|37952.7|37934.2|37894.2|179
1704378600000|2024-01-04 14:30:00|37917.6|37877.6|37754.2|37714.2|37922.6|37882.6|37735.7|37695.7|2132
1704378900000|2024-01-04 14:35:00|37749.9|37709.9|37765.7|37725.7|37843.4|37803.4|37712.3|37672.3|694
1704379200000|2024-01-04 14:40:00|37774.2|37734.2|37749.9|37709.9|37824.2|37784.2|37745.7|37705.7|345
1704379500000|2024-01-04 14:45:00|37750.7|37710.7|37724.9|37684.9|37754.1|37714.1|37714.1|37674.1|292
1704379800000|2024-01-04 14:50:00|37724.1|37684.1|37671.5|37631.5|37745.7|37705.7|37664.9|37624.9|698
1704380100000|2024-01-04 14:55:00|37670.7|37630.7|37675.7|37635.7|37706.5|37666.5|37656.5|37616.5|477
1704380400000|2024-01-04 15:00:00|37676.5|37636.5|37771.5|37731.5|37786.5|37746.5|37666.5|37626.5|471
1704380700000|2024-01-04 15:05:00|37770.7|37730.7|37701.1|37661.1|37775.7|37735.7|37660.3|37620.3|638
1704381000000|2024-01-04 15:10:00|37706.1|37666.1|37708.8|37668.8|37708.8|37668.8|37660.3|37620.3|516
1704381300000|2024-01-04 15:15:00|37718.8|37678.8|37841|37801|37841|37801|37698.8|37658.8|640
1704381600000|2024-01-04 15:20:00|37851|37811|37742.2|37702.2|37891|37851|37742.2|37702.2|458
1704381900000|2024-01-04 15:25:00|37746.5|37706.5|37832.2|37792.2|37871.4|37831.4|37746.5|37706.5|376
1704382200000|2024-01-04 15:30:00|37827.2|37787.2|37879.9|37839.9|37904.1|37864.1|37827.2|37787.2|252
1704382500000|2024-01-04 15:35:00|37884.1|37844.1|37849.9|37809.9|37889.9|37849.9|37817.2|37777.2|240
1704382800000|2024-01-04 15:40:00|37854.9|37814.9|37880.7|37840.7|37924.9|37884.9|37835.7|37795.7|436
1704383100000|2024-01-04 15:45:00|37885.7|37845.7|37915.7|37875.7|37954.9|37914.9|37866.4|37826.4|220
1704383400000|2024-01-04 15:50:00|37924.1|37884.1|37945.7|37905.7|37969.9|37929.9|37916.4|37876.4|297
1704383700000|2024-01-04 15:55:00|37944.9|37904.9|37896.4|37856.4|37946.4|37906.4|37886.4|37846.4|191
1704384000000|2024-01-04 16:00:00|37895.7|37855.7|37926.4|37886.4|37986.4|37946.4|37895.7|37855.7|274
1704384300000|2024-01-04 16:05:00|37925.6|37885.6|37881.1|37841.1|37925.6|37885.6|37866.1|37826.1|419
1704384600000|2024-01-04 16:10:00|37871.9|37831.9|37865.3|37825.3|37911.9|37871.9|37846.1|37806.1|235
1704384900000|2024-01-04 16:15:00|37870.3|37830.3|37816.1|37776.1|37917.2|37877.2|37796.1|37756.1|253
1704385200000|2024-01-04 16:20:00|37811.1|37771.1|37805.3|37765.3|37861.9|37821.9|37800.3|37760.3|217
1704385500000|2024-01-04 16:25:00|37801.1|37761.1|37760.3|37720.3|37838.8|37798.8|37750.3|37710.3|355
1704385800000|2024-01-04 16:30:00|37761.1|37721.1|37731.1|37691.1|37761.1|37721.1|37711.1|37671.1|265
1704386100000|2024-01-04 16:35:00|37731.9|37691.9|37768.8|37728.8|37779.5|37739.5|37715.3|37675.3|186
1704386400000|2024-01-04 16:40:00|37778|37738|37758.7|37718.7|37808.8|37768.8|37748.7|37708.7|184
1704386700000|2024-01-04 16:45:00|37763|37723|37778.7|37738.7|37793|37753|37758|37718|202
1704387000000|2024-01-04 16:50:00|37768.7|37728.7|37827.2|37787.2|37828.7|37788.7|37758|37718|164
1704387300000|2024-01-04 16:55:00|37823|37783|37768.7|37728.7|37844.5|37804.5|37758.7|37718.7|255
1704387600000|2024-01-04 17:00:00|37778|37738|37778.7|37738.7|37783|37743|37748.7|37708.7|211
1704387900000|2024-01-04 17:05:00|37773.7|37733.7|37740.3|37700.3|37778.7|37738.7|37740.3|37700.3|218
1704388200000|2024-01-04 17:10:00|37748.7|37708.7|37703.4|37663.4|37748.7|37708.7|37701.9|37661.9|353
1704388500000|2024-01-04 17:15:00|37711.9|37671.9|37781.9|37741.9|37791.9|37751.9|37711.9|37671.9|209
1704388800000|2024-01-04 17:20:00|37777.7|37737.7|37803.4|37763.4|37811.9|37771.9|37751.9|37711.9|147
1704389100000|2024-01-04 17:25:00|37807.7|37767.7|37772.7|37732.7|37807.7|37767.7|37761.9|37721.9|211
1704389400000|2024-01-04 17:30:00|37773.4|37733.4|37800.3|37760.3|37810.3|37770.3|37753.4|37713.4|171
1704389700000|2024-01-04 17:35:00|37791.1|37751.1|37781.1|37741.1|37810.3|37770.3|37780.3|37740.3|124
1704390000000|2024-01-04 17:40:00|37780.3|37740.3|37704.2|37664.2|37786.1|37746.1|37704.2|37664.2|216
1704390300000|2024-01-04 17:45:00|37713.4|37673.4|37725|37685|37725|37685|37685|37645|350
1704390600000|2024-01-04 17:50:00|37725.8|37685.8|37745.8|37705.8|37746.6|37706.6|37710.8|37670.8|236
1704390900000|2024-01-04 17:55:00|37740.8|37700.8|37726.6|37686.6|37756.6|37716.6|37707.4|37667.4|337
1704391200000|2024-01-04 18:00:00|37727.4|37687.4|37747.4|37707.4|37748.2|37708.2|37722.4|37682.4|130
1704391500000|2024-01-04 18:05:00|37757.4|37717.4|37805|37765|37805|37765|37746.6|37706.6|142
1704391800000|2024-01-04 18:10:00|37805.8|37765.8|37775.8|37735.8|37825|37785|37765.8|37725.8|164
1704392100000|2024-01-04 18:15:00|37776.6|37736.6|37756.6|37716.6|37776.6|37736.6|37732.4|37692.4|200
1704392400000|2024-01-04 18:20:00|37761.6|37721.6|37751.6|37711.6|37785|37745|37750.8|37710.8|122
1704392700000|2024-01-04 18:25:00|37755.8|37715.8|37773.4|37733.4|37785|37745|37745.8|37705.8|133
1704393000000|2024-01-04 18:30:00|37764.2|37724.2|37759.2|37719.2|37777.6|37737.6|37753.4|37713.4|248
1704393300000|2024-01-04 18:35:00|37755|37715|37751.9|37711.9|37768.4|37728.4|37723.4|37683.4|289
1704393600000|2024-01-04 18:40:00|37756.9|37716.9|37771.8|37731.8|37771.9|37731.9|37742.6|37702.6|289
1704393900000|2024-01-04 18:45:00|37776.8|37736.8|37763.4|37723.4|37781.8|37741.8|37761.8|37721.8|169
1704394200000|2024-01-04 18:50:00|37762.6|37722.6|37761.8|37721.8|37766.8|37726.8|37723.4|37683.4|235
1704394500000|2024-01-04 18:55:00|37751.8|37711.8|37713.4|37673.4|37781.8|37741.8|37713.4|37673.4|167
1704394800000|2024-01-04 19:00:00|37714.2|37674.2|37666.6|37626.6|37733.4|37693.4|37666.6|37626.6|813
1704395100000|2024-01-04 19:05:00|37658.2|37618.2|37647.4|37607.4|37666.6|37626.6|37608.2|37568.2|835
1704395400000|2024-01-04 19:10:00|37648.2|37608.2|37629.7|37589.7|37686.6|37646.6|37629.7|37589.7|1218
1704395700000|2024-01-04 19:15:00|37628.2|37588.2|37574.7|37534.7|37636.6|37596.6|37558.2|37518.2|2443
1704416400000|2024-01-05 01:00:00|37591.5|37551.5|37490.4|37450.4|37591.5|37551.5|37479.6|37439.6|1431
1704416700000|2024-01-05 01:05:00|37476.2|37436.2|37474.6|37434.6|37499.6|37459.6|37466.2|37426.2|163
1704417000000|2024-01-05 01:10:00|37478.8|37438.8|37500.4|37460.4|37509.6|37469.6|37469.6|37429.6|35
1704417300000|2024-01-05 01:15:00|37504.6|37464.6|37484.6|37444.6|37509.6|37469.6|37476.2|37436.2|50
1704417600000|2024-01-05 01:20:00|37488.8|37448.8|37470.4|37430.4|37488.8|37448.8|37461.2|37421.2|11
1704417900000|2024-01-05 01:25:00|37471.2|37431.2|37490.4|37450.4|37495.4|37455.4|37470.4|37430.4|10
1704418200000|2024-01-05 01:30:00|37494.6|37454.6|37484.6|37444.6|37499.6|37459.6|37474.6|37434.6|12
1704418500000|2024-01-05 01:35:00|37480.4|37440.4|37494.6|37454.6|37509.6|37469.6|37470.4|37430.4|28
1704418800000|2024-01-05 01:40:00|37500.4|37460.4|37514.6|37474.6|37520.4|37480.4|37494.6|37454.6|25
1704419100000|2024-01-05 01:45:00|37518.8|37478.8|37514.6|37474.6|37520.4|37480.4|37509.6|37469.6|22
1704419400000|2024-01-05 01:50:00|37510.4|37470.4|37529.6|37489.6|37554.6|37514.6|37500.4|37460.4|95
1704419700000|2024-01-05 01:55:00|37524.6|37484.6|37504.6|37464.6|37524.6|37484.6|37494.6|37454.6|26
1704420000000|2024-01-05 02:00:00|37500.5|37460.5|37494.6|37454.6|37504.6|37464.6|37493.8|37453.8|22
1704420300000|2024-01-05 02:05:00|37498.8|37458.8|37499.7|37459.7|37499.7|37459.7|37494.6|37454.6|6
1704420600000|2024-01-05 02:10:00|37503.8|37463.8|37488.8|37448.8|37503.8|37463.8|37488.8|37448.8|16
1704420900000|2024-01-05 02:15:00|37489.7|37449.7|37488.8|37448.8|37499.7|37459.7|37488|37448|16
1704421200000|2024-01-05 02:20:00|37489.7|37449.7|37489.7|37449.7|37498.8|37458.8|37488.8|37448.8|10
1704421500000|2024-01-05 02:25:00|37488.9|37448.9|37494.7|37454.7|37508|37468|37488.9|37448.9|20
1704421800000|2024-01-05 02:30:00|37493.9|37453.9|37469.7|37429.7|37493.9|37453.9|37469.7|37429.7|13
1704422100000|2024-01-05 02:35:00|37479.7|37439.7|37475.5|37435.5|37479.7|37439.7|37469.7|37429.7|3
1704422400000|2024-01-05 02:40:00|37479.7|37439.7|37480.5|37440.5|37485.5|37445.5|37475.5|37435.5|7
1704422700000|2024-01-05 02:45:00|37484.7|37444.7|37469.7|37429.7|37484.7|37444.7|37469.7|37429.7|3
1704423000000|2024-01-05 02:50:00|37470.5|37430.5|37479.7|37439.7|37480.5|37440.5|37469.7|37429.7|15
1704423300000|2024-01-05 02:55:00|37480.5|37440.5|37475.5|37435.5|37481.3|37441.3|37461.3|37421.3|46
1704423600000|2024-01-05 03:00:00|37479.7|37439.7|37479.7|37439.7|37489.7|37449.7|37479.7|37439.7|9
1704423900000|2024-01-05 03:05:00|37480.5|37440.5|37484.7|37444.7|37489.7|37449.7|37480.5|37440.5|7
1704424200000|2024-01-05 03:10:00|37485.5|37445.5|37490.5|37450.5|37499.7|37459.7|37484.7|37444.7|32
1704424500000|2024-01-05 03:15:00|37489.7|37449.7|37480.5|37440.5|37489.7|37449.7|37479.7|37439.7|6
1704424800000|2024-01-05 03:20:00|37479.7|37439.7|37474.7|37434.7|37489.7|37449.7|37470.5|37430.5|40
1704425100000|2024-01-05 03:25:00|37470.5|37430.5|37474.7|37434.7|37474.7|37434.7|37465.5|37425.5|26
1704425400000|2024-01-05 03:30:00|37470.6|37430.6|37483.9|37443.9|37483.9|37443.9|37470.6|37430.6|6
1704425700000|2024-01-05 03:35:00|37488.1|37448.1|37483.9|37443.9|37488.1|37448.1|37483.9|37443.9|6
1704426000000|2024-01-05 03:40:00|37488.1|37448.1|37488.9|37448.9|37488.9|37448.9|37488.1|37448.1|9
1704426300000|2024-01-05 03:45:00|37489.8|37449.8|37479.8|37439.8|37489.8|37449.8|37479.8|37439.8|9
1704426600000|2024-01-05 03:50:00|37474.8|37434.8|37474.8|37434.8|37479.8|37439.8|37469.8|37429.8|6
1704426900000|2024-01-05 03:55:00|37475.6|37435.6|37475.6|37435.6|37479.8|37439.8|37475.6|37435.6|2
1704427200000|2024-01-05 04:00:00|37474.8|37434.8|37479.8|37439.8|37480.6|37440.6|37469.8|37429.8|25
1704427500000|2024-01-05 04:05:00|37474.8|37434.8|37474.8|37434.8|37474.8|37434.8|37474.8|37434.8|0
1704427800000|2024-01-05 04:10:00|37470.6|37430.6|37470.6|37430.6|37479.8|37439.8|37466.4|37426.4|69
1704428100000|2024-01-05 04:15:00|37471.4|37431.4|37469.8|37429.8|37471.4|37431.4|37465.6|37425.6|3
1704428400000|2024-01-05 04:20:00|37461.4|37421.4|37469.8|37429.8|37469.8|37429.8|37461.4|37421.4|5
1704428700000|2024-01-05 04:25:00|37465.6|37425.6|37441.4|37401.4|37469.8|37429.8|37437.3|37397.3|39
1704429000000|2024-01-05 04:30:00|37446.4|37406.4|37446.4|37406.4|37451.4|37411.4|37445.6|37405.6|3
1704429300000|2024-01-05 04:35:00|37450.6|37410.6|37451.4|37411.4|37456.4|37416.4|37450.6|37410.6|8
1704429600000|2024-01-05 04:40:00|37452.3|37412.3|37446.5|37406.5|37452.3|37412.3|37442.3|37402.3|5
1704429900000|2024-01-05 04:45:00|37442.3|37402.3|37441.5|37401.5|37442.3|37402.3|37441.5|37401.5|11
1704430200000|2024-01-05 04:50:00|37442.3|37402.3|37447.3|37407.3|37451.5|37411.5|37442.3|37402.3|7
1704430500000|2024-01-05 04:55:00|37451.5|37411.5|37447.3|37407.3|37451.5|37411.5|37447.3|37407.3|2
1704430800000|2024-01-05 05:00:00|||||||||1
1704431100000|2024-01-05 05:05:00|37445.7|37405.7|37423.1|37383.1|37445.7|37405.7|37414.8|37374.8|110
1704431400000|2024-01-05 05:10:00|37424|37384|37424|37384|37424|37384|37424|37384|0
1704431700000|2024-01-05 05:15:00|37424.8|37384.8|37414.8|37374.8|37424.8|37384.8|37414.8|37374.8|7
1704432000000|2024-01-05 05:20:00|37423.1|37383.1|37419|37379|37424|37384|37399.8|37359.8|111
1704432300000|2024-01-05 05:25:00|37419.8|37379.8|37424.8|37384.8|37424.8|37384.8|37414.8|37374.8|2
1704432600000|2024-01-05 05:30:00|37424|37384|37399.8|37359.8|37429|37389|37394.8|37354.8|44
1704432900000|2024-01-05 05:35:00|37404|37364|37399.8|37359.8|37404.8|37364.8|37399.8|37359.8|7
1704433200000|2024-01-05 05:40:00|37394.8|37354.8|37399.8|37359.8|37404|37364|37394.8|37354.8|7
1704433500000|2024-01-05 05:45:00|37404|37364|37389.8|37349.8|37404.8|37364.8|37389.8|37349.8|7
1704433800000|2024-01-05 05:50:00|37390.7|37350.7|37395.7|37355.7|37395.7|37355.7|37389.8|37349.8|15
1704434100000|2024-01-05 05:55:00|37400.7|37360.7|37400.7|37360.7|37400.7|37360.7|37395.7|37355.7|1
1704434400000|2024-01-05 06:00:00|37399.8|37359.8|37396.5|37356.5|37400.7|37360.7|37390.7|37350.7|13
1704434700000|2024-01-05 06:05:00|37394.9|37354.9|37367.3|37327.3|37396.5|37356.5|37358.2|37318.2|75
1704435000000|2024-01-05 06:10:00|37368.2|37328.2|37359|37319|37368.2|37328.2|37358.2|37318.2|20
1704435300000|2024-01-05 06:15:00|37358.2|37318.2|37353.2|37313.2|37376.5|37336.5|37338.2|37298.2|64
1704435600000|2024-01-05 06:20:00|37349|37309|37328.2|37288.2|37357.4|37317.4|37328.2|37288.2|57
1704435900000|2024-01-05 06:25:00|37327.4|37287.4|37329|37289|37338.2|37298.2|37324|37284|10
1704436200000|2024-01-05 06:30:00|37328.2|37288.2|37318.2|37278.2|37329|37289|37318.2|37278.2|4
1704436500000|2024-01-05 06:35:00|37319|37279|37319|37279|37329|37289|37317.4|37277.4|29
1704436800000|2024-01-05 06:40:00|37318.2|37278.2|37333.2|37293.2|37338.2|37298.2|37318.2|37278.2|17
1704437100000|2024-01-05 06:45:00|37338.2|37298.2|37322.4|37282.4|37338.2|37298.2|37316.6|37276.6|26
1704437400000|2024-01-05 06:50:00|37326.6|37286.6|37327.4|37287.4|37338.2|37298.2|37317.4|37277.4|13
1704437700000|2024-01-05 06:55:00|37326.6|37286.6|37327.4|37287.4|37327.4|37287.4|37317.4|37277.4|18
1704438000000|2024-01-05 07:00:00|37323.2|37283.2|37339.1|37299.1|37339.1|37299.1|37322.4|37282.4|28
1704438300000|2024-01-05 07:05:00|37329.1|37289.1|37329.1|37289.1|37338.3|37298.3|37329.1|37289.1|19
1704438600000|2024-01-05 07:10:00|37328.3|37288.3|37328.3|37288.3|37328.3|37288.3|37328.3|37288.3|14
1704438900000|2024-01-05 07:15:00|37329.1|37289.1|37338.3|37298.3|37338.3|37298.3|37329.1|37289.1|2
1704439200000|2024-01-05 07:20:00|37339.1|37299.1|37329.1|37289.1|37339.1|37299.1|37329.1|37289.1|10
1704439500000|2024-01-05 07:25:00|37328.3|37288.3|37327.5|37287.5|37328.3|37288.3|37319.1|37279.1|29
1704439800000|2024-01-05 07:30:00|37326.6|37286.6|37317.5|37277.5|37326.6|37286.6|37317.5|37277.5|8
1704440100000|2024-01-05 07:35:00|37321.6|37281.6|37326.6|37286.6|37337.5|37297.5|37317.5|37277.5|40
1704440400000|2024-01-05 07:40:00|37321.6|37281.6|37317.5|37277.5|37322.5|37282.5|37316.6|37276.6|5
1704440700000|2024-01-05 07:45:00|37316.6|37276.6|37317.5|37277.5|37321.7|37281.7|37316.6|37276.6|7
1704441000000|2024-01-05 07:50:00|37321.7|37281.7|37326.7|37286.7|37326.7|37286.7|37316.7|37276.7|47
1704441300000|2024-01-05 07:55:00|37330.8|37290.8|37337.5|37297.5|37337.5|37297.5|37326.7|37286.7|26
1704441600000|2024-01-05 08:00:00|37336.7|37296.7|37347.5|37307.5|37347.5|37307.5|37308.3|37268.3|78
1704441900000|2024-01-05 08:05:00|37342.5|37302.5|37337.5|37297.5|37343.3|37303.3|37327.5|37287.5|16
1704442200000|2024-01-05 08:10:00|37336.7|37296.7|37336.7|37296.7|37337.5|37297.5|37327.5|37287.5|12
1704442500000|2024-01-05 08:15:00|37341.7|37301.7|37337.5|37297.5|37347.5|37307.5|37337.5|37297.5|20
1704442800000|2024-01-05 08:20:00|37338.4|37298.4|37331.7|37291.7|37346.7|37306.7|37331.7|37291.7|10
1704443100000|2024-01-05 08:25:00|37336.7|37296.7|37326.7|37286.7|37336.7|37296.7|37317.5|37277.5|51
1704443400000|2024-01-05 08:30:00|37327.6|37287.6|37308.4|37268.4|37346.7|37306.7|37308.4|37268.4|66
1704443700000|2024-01-05 08:35:00|37312.6|37272.6|37309.2|37269.2|37318.4|37278.4|37308.4|37268.4|21
1704444000000|2024-01-05 08:40:00|37313.4|37273.4|37317.6|37277.6|37318.4|37278.4|37313.4|37273.4|1
1704444300000|2024-01-05 08:45:00|37318.4|37278.4|37302.6|37262.6|37318.4|37278.4|37283.4|37243.4|18
1704444600000|2024-01-05 08:50:00|37297.6|37257.6|37301.8|37261.8|37306.8|37266.8|37288.4|37248.4|41
1704444900000|2024-01-05 08:55:00|37302.6|37262.6|37287.6|37247.6|37305.9|37265.9|37278.4|37238.4|33
1704445200000|2024-01-05 09:00:00|37286.8|37246.8|37286.8|37246.8|37287.6|37247.6|37276.8|37236.8|25
1704445500000|2024-01-05 09:05:00|37281.8|37241.8|37285.9|37245.9|37296.8|37256.8|37281.8|37241.8|23
1704445800000|2024-01-05 09:10:00|37275.9|37235.9|37277.6|37237.6|37290.9|37250.9|37271.8|37231.8|27
1704446100000|2024-01-05 09:15:00|37276.8|37236.8|37266.8|37226.8|37277.6|37237.6|37266.8|37226.8|21
1704446400000|2024-01-05 09:20:00|37262.6|37222.6|37262.6|37222.6|37266.8|37226.8|37248.5|37208.5|105
1704446700000|2024-01-05 09:25:00|37261.8|37221.8|37256.8|37216.8|37262.6|37222.6|37246.8|37206.8|29
1704447000000|2024-01-05 09:30:00|37251.8|37211.8|37262.6|37222.6|37266.8|37226.8|37247.6|37207.6|35
1704447300000|2024-01-05 09:35:00|37257.6|37217.6|37247.7|37207.7|37262.7|37222.7|37246.8|37206.8|16
1704447600000|2024-01-05 09:40:00|37246.8|37206.8|37227.7|37187.7|37247.7|37207.7|37222.7|37182.7|45
1704447900000|2024-01-05 09:45:00|37226.8|37186.8|37227.7|37187.7|37228.5|37188.5|37218.5|37178.5|43
1704448200000|2024-01-05 09:50:00|37228.5|37188.5|37247.7|37207.7|37257.7|37217.7|37227.7|37187.7|34
1704448500000|2024-01-05 09:55:00|37246.8|37206.8|37233.5|37193.5|37247.7|37207.7|37228.5|37188.5|50
1704448800000|2024-01-05 10:00:00|37232.7|37192.7|37262.7|37222.7|37262.7|37222.7|37227.7|37187.7|48
1704449100000|2024-01-05 10:05:00|37261.9|37221.9|37258.5|37218.5|37266.9|37226.9|37252.7|37212.7|16
1704449400000|2024-01-05 10:10:00|37262.7|37222.7|37248.5|37208.5|37262.7|37222.7|37248.5|37208.5|26
1704449700000|2024-01-05 10:15:00|37248.6|37208.6|37213.6|37173.6|37248.6|37208.6|37208.6|37168.6|48
1704450000000|2024-01-05 10:20:00|37217.7|37177.7|37208.6|37168.6|37218.6|37178.6|37208.6|37168.6|13
1704450300000|2024-01-05 10:25:00|37218.6|37178.6|37237.7|37197.7|37237.7|37197.7|37218.6|37178.6|34
1704450600000|2024-01-05 10:30:00|37246.9|37206.9|37247.7|37207.7|37248.6|37208.6|37246.9|37206.9|7
1704450900000|2024-01-05 10:35:00|37242.7|37202.7|37236.9|37196.9|37242.7|37202.7|37223.6|37183.6|24
1704451200000|2024-01-05 10:40:00|37232.7|37192.7|37237.8|37197.8|37242.8|37202.8|37232.7|37192.7|21
1704451500000|2024-01-05 10:45:00|37236.9|37196.9|37227.8|37187.8|37236.9|37196.9|37219.4|37179.4|16
1704451800000|2024-01-05 10:50:00|37228.6|37188.6|37247.8|37207.8|37251.9|37211.9|37227.8|37187.8|32
1704452100000|2024-01-05 10:55:00|37256.1|37216.1|37246.9|37206.9|37256.9|37216.9|37241.9|37201.9|20
1704452400000|2024-01-05 11:00:00|37247.8|37207.8|37251.9|37211.9|37256.9|37216.9|37241.9|37201.9|26
1704452700000|2024-01-05 11:05:00|37247.8|37207.8|37256.9|37216.9|37258.6|37218.6|37247.8|37207.8|9
1704453000000|2024-01-05 11:10:00|37252.8|37212.8|37252|37212|37257|37217|37247.8|37207.8|22
1704453300000|2024-01-05 11:15:00|37247.8|37207.8|37237|37197|37261.1|37221.1|37227.8|37187.8|36
1704453600000|2024-01-05 11:20:00|37236.1|37196.1|37222.8|37182.8|37237|37197|37218.7|37178.7|6
1704453900000|2024-01-05 11:25:00|37217.8|37177.8|37217.8|37177.8|37218.7|37178.7|37217.8|37177.8|14
1704454200000|2024-01-05 11:30:00|37227|37187|37212|37172|37232.8|37192.8|37208.7|37168.7|33
1704454500000|2024-01-05 11:35:00|37212.8|37172.8|37216.1|37176.1|37226.1|37186.1|37206.1|37166.1|63
1704454800000|2024-01-05 11:40:00|37212|37172|37241.2|37201.2|37241.2|37201.2|37212|37172|61
1704455100000|2024-01-05 11:45:00|37242|37202|37246.2|37206.2|37247|37207|37242|37202|18
1704455400000|2024-01-05 11:50:00|37247|37207|37265.3|37225.3|37265.3|37225.3|37246.2|37206.2|94
1704455700000|2024-01-05 11:55:00|37275.3|37235.3|37267|37227|37277|37237|37265.3|37225.3|90
1704456000000|2024-01-05 12:00:00|37266.2|37226.2|37257|37217|37277|37237|37251.2|37211.2|56
1704456300000|2024-01-05 12:05:00|37252|37212|37237.9|37197.9|37258.7|37218.7|37232.9|37192.9|41
1704456600000|2024-01-05 12:10:00|37238.7|37198.7|37267|37227|37267|37227|37237|37197|23
1704456900000|2024-01-05 12:15:00|37266.2|37226.2|37252.1|37212.1|37267|37227|37247|37207|71
1704457200000|2024-01-05 12:20:00|37252.9|37212.9|37266.2|37226.2|37276.2|37236.2|37252.1|37212.1|242
1704457500000|2024-01-05 12:25:00|37262.1|37222.1|37263.7|37223.7|37295.4|37255.4|37258.7|37218.7|87
1704457800000|2024-01-05 12:30:00|37264.5|37224.5|37253.7|37213.7|37268.7|37228.7|37245.4|37205.4|60
1704458100000|2024-01-05 12:35:00|37243.7|37203.7|37302.8|37262.8|37302.8|37262.8|37243.7|37203.7|84
1704458400000|2024-01-05 12:40:00|37298.7|37258.7|37293.7|37253.7|37302.8|37262.8|37292.8|37252.8|49
1704458700000|2024-01-05 12:45:00|37292.8|37252.8|37282.8|37242.8|37302|37262|37277.8|37237.8|16
1704459000000|2024-01-05 12:50:00|37278.7|37238.7|37282.9|37242.9|37292|37252|37272.8|37232.8|14
1704459300000|2024-01-05 12:55:00|37283.7|37243.7|37268.7|37228.7|37302|37262|37244.6|37204.6|86
1704459600000|2024-01-05 13:00:00|37269.6|37229.6|37216.3|37176.3|37288.7|37248.7|37207.1|37167.1|159
1704459900000|2024-01-05 13:05:00|37212.1|37172.1|37233|37193|37238|37198|37212.1|37172.1|60
1704460200000|2024-01-05 13:10:00|37228.8|37188.8|37257.1|37217.1|37257.1|37217.1|37208.8|37168.8|119
1704460500000|2024-01-05 13:15:00|37256.3|37216.3|37276.3|37236.3|37306.3|37266.3|37256.3|37216.3|93
1704460800000|2024-01-05 13:20:00|37277.1|37237.1|37243.8|37203.8|37296.3|37256.3|37234.7|37194.7|238
1704461100000|2024-01-05 13:25:00|37239.7|37199.7|37248.9|37208.9|37262.1|37222.1|37229.7|37189.7|78
1704461400000|2024-01-05 13:30:00|37248|37208|37149.7|37109.7|37248.9|37208.9|37149.7|37109.7|221
1704461700000|2024-01-05 13:35:00|37169.7|37129.7|37106.4|37066.4|37169.7|37129.7|37100.6|37060.6|517
1704462000000|2024-01-05 13:40:00|37116.4|37076.4|37163.9|37123.9|37209.7|37169.7|37116.4|37076.4|254
1704465000000|2024-01-05 14:30:00|37097.2|37057.2|37152.2|37112.2|37205.5|37165.5|37002.4|36962.4|2259
1704465300000|2024-01-05 14:35:00|37156.4|37116.4|37244.7|37204.7|37294.7|37254.7|37137.2|37097.2|918
1704465600000|2024-01-05 14:40:00|37243.8|37203.8|37222.1|37182.1|37244.7|37204.7|37133.1|37093.1|818
1704465900000|2024-01-05 14:45:00|37218|37178|37132.1|37092.1|37252.1|37212.1|37132.1|37092.1|555
1704466200000|2024-01-05 14:50:00|37128|37088|37183|37143|37202.1|37162.1|37123|37083|508
1704466500000|2024-01-05 14:55:00|37183.8|37143.8|37148|37108|37197.1|37157.1|37128|37088|391
1704466800000|2024-01-05 15:00:00|37143|37103|37299.6|37259.6|37339.6|37299.6|37133.9|37093.9|1063
1704467100000|2024-01-05 15:05:00|37300.4|37260.4|37232.2|37192.2|37348.7|37308.7|37208|37168|467
1704467400000|2024-01-05 15:10:00|37228|37188|37202.2|37162.2|37244.6|37204.6|37184.7|37144.7|896
1704467700000|2024-01-05 15:15:00|37208|37168|37124.7|37084.7|37223|37183|37123.9|37083.9|382
1704468000000|2024-01-05 15:20:00|37120.6|37080.6|37143.9|37103.9|37163.9|37123.9|37105.6|37065.6|436
1704468300000|2024-01-05 15:25:00|37148.9|37108.9|37159.8|37119.8|37183.9|37143.9|37143.9|37103.9|187
1704468600000|2024-01-05 15:30:00|37155.6|37115.6|37175.6|37135.6|37193.9|37153.9|37099|37059|488
1704468900000|2024-01-05 15:35:00|37173.9|37133.9|37254.8|37214.8|37312.2|37272.2|37160.6|37120.6|632
1704469200000|2024-01-05 15:40:00|37253.9|37213.9|37322.2|37282.2|37323.1|37283.1|37253|37213|287
1704469500000|2024-01-05 15:45:00|37323.1|37283.1|37195.6|37155.6|37332.2|37292.2|37194.8|37154.8|584
1704469800000|2024-01-05 15:50:00|37194.8|37154.8|37235.6|37195.6|37283.9|37243.9|37194.8|37154.8|227
1704470100000|2024-01-05 15:55:00|37239.8|37199.8|37204.8|37164.8|37243.9|37203.9|37185.6|37145.6|411
1704470400000|2024-01-05 16:00:00|37205.7|37165.7|37173.9|37133.9|37223.9|37183.9|37155.7|37115.7|361
1704470700000|2024-01-05 16:05:00|37169.8|37129.8|37213.9|37173.9|37224.8|37184.8|37164.8|37124.8|233
1704471000000|2024-01-05 16:10:00|37209.8|37169.8|37213.9|37173.9|37249.8|37209.8|37204.8|37164.8|333
1704471300000|2024-01-05 16:15:00|37223.9|37183.9|37234|37194|37244|37204|37219.8|37179.8|232
1704471600000|2024-01-05 16:20:00|37225.7|37185.7|37234|37194|37272.2|37232.2|37224|37184|411
1704471900000|2024-01-05 16:25:00|37233.1|37193.1|37238.1|37198.1|37242.2|37202.2|37213.1|37173.1|268
1704472200000|2024-01-05 16:30:00|37234|37194|37238.1|37198.1|37254|37214|37219.8|37179.8|272
1704472500000|2024-01-05 16:35:00|37234|37194|37218.1|37178.1|37244|37204|37218.1|37178.1|234
1704472800000|2024-01-05 16:40:00|37214|37174|37283.1|37243.1|37283.1|37243.1|37212.3|37172.3|431
1704473100000|2024-01-05 16:45:00|37284|37244|37244|37204|37292.3|37252.3|37234|37194|253
1704473400000|2024-01-05 16:50:00|37243.1|37203.1|37284|37244|37294|37254|37243.1|37203.1|249
1704473700000|2024-01-05 16:55:00|37283.1|37243.1|37262.3|37222.3|37292.3|37252.3|37254|37214|182
1704474000000|2024-01-05 17:00:00|37263.1|37223.1|37201.4|37161.4|37263.1|37223.1|37173.1|37133.1|425
1704474300000|2024-01-05 17:05:00|37210.6|37170.6|37318.8|37278.8|37318.8|37278.8|37206.4|37166.4|444
1704474600000|2024-01-05 17:10:00|37309.7|37269.7|37202.3|37162.3|37318.8|37278.8|37202.3|37162.3|262
1704474900000|2024-01-05 17:15:00|37203.2|37163.2|37288.8|37248.8|37303.8|37263.8|37194|37154|194
1704475200000|2024-01-05 17:20:00|37283.8|37243.8|37278.8|37238.8|37304.7|37264.7|37273.8|37233.8|202
1704475500000|2024-01-05 17:25:00|37288.8|37248.8|37210.6|37170.6|37298.8|37258.8|37210.6|37170.6|256
1704475800000|2024-01-05 17:30:00|37193.2|37153.2|37202.3|37162.3|37212.3|37172.3|37192.3|37152.3|299
1704476100000|2024-01-05 17:35:00|37193.2|37153.2|37200.6|37160.6|37203.2|37163.2|37191.5|37151.5|430
1704476400000|2024-01-05 17:40:00|37192.3|37152.3|37210.6|37170.6|37220.6|37180.6|37191.5|37151.5|226
1704476700000|2024-01-05 17:45:00|37200.6|37160.6|37180.6|37140.6|37202.3|37162.3|37172.3|37132.3|192
1704477000000|2024-01-05 17:50:00|37182.3|37142.3|37136.5|37096.5|37200.6|37160.6|37132.3|37092.3|543
1704477300000|2024-01-05 17:55:00|37140.6|37100.6|37170.6|37130.6|37189.7|37149.7|37126.5|37086.5|262
1704477600000|2024-01-05 18:00:00|37169.7|37129.7|37227.1|37187.1|37227.1|37187.1|37158.9|37118.9|197
1704477900000|2024-01-05 18:05:00|37223|37183|37227.1|37187.1|37237.1|37197.1|37207.1|37167.1|224
1704478200000|2024-01-05 18:10:00|37217.1|37177.1|37207.2|37167.2|37217.2|37177.2|37207.2|37167.2|190
1704478500000|2024-01-05 18:15:00|37208|37168|37168.9|37128.9|37208|37168|37158.9|37118.9|282
1704478800000|2024-01-05 18:20:00|37168|37128|37092.4|37052.4|37173|37133|37092.4|37052.4|706
1704479100000|2024-01-05 18:25:00|37094.1|37054.1|37132.4|37092.4|37132.4|37092.4|37094.1|37054.1|174
1704479400000|2024-01-05 18:30:00|37127.4|37087.4|37106.5|37066.5|37132.4|37092.4|37102.4|37062.4|321
1704479700000|2024-01-05 18:35:00|37110.6|37070.6|37101.5|37061.5|37122.4|37082.4|37092.4|37052.4|160
1704480000000|2024-01-05 18:40:00|37100.7|37060.7|37112.4|37072.4|37122.4|37082.4|37100.7|37060.7|326
1704480300000|2024-01-05 18:45:00|37120.7|37080.7|37110.7|37070.7|37122.4|37082.4|37092.4|37052.4|193
1704480600000|2024-01-05 18:50:00|37111.5|37071.5|37101.5|37061.5|37112.4|37072.4|37092.4|37052.4|172
1704480900000|2024-01-05 18:55:00|37102.4|37062.4|37072.4|37032.4|37110.7|37070.7|37063.3|37023.3|400
1704481200000|2024-01-05 19:00:00|37074.2|37034.2|37040|37000|37074.2|37034.2|37025.9|36985.9|872
1704481500000|2024-01-05 19:05:00|37035.9|36995.9|36979.4|36939.4|37044.2|37004.2|36959.4|36919.4|796
1704481800000|2024-01-05 19:10:00|36988.5|36948.5|36986.8|36946.8|37007.6|36967.6|36969.4|36929.4|1289
1704482100000|2024-01-05 19:15:00|36977.7|36937.7|36992.7|36952.7|37005.9|36965.9|36967.7|36927.7|697
1704675600000|2024-01-08 01:00:00|36992.4|36952.4|37047.4|37007.4|37091.3|37051.3|36934.5|36894.5|538
1704675900000|2024-01-08 01:05:00|37051.3|37011.3|36980.3|36940.3|37065.3|37025.3|36970.3|36930.3|218
1704676200000|2024-01-08 01:10:00|36979.2|36939.2|36985.3|36945.3|36989.2|36949.2|36970.3|36930.3|35
1704676500000|2024-01-08 01:15:00|36980.3|36940.3|36990.3|36950.3|36990.3|36950.3|36980.3|36940.3|12
1704676800000|2024-01-08 01:20:00|37009.2|36969.2|37015.3|36975.3|37015.3|36975.3|37009.2|36969.2|55
1704677100000|2024-01-08 01:25:00|37011.3|36971.3|36975.3|36935.3|37014.2|36974.2|36970.3|36930.3|11
1704677400000|2024-01-08 01:30:00|36979.2|36939.2|36985.3|36945.3|36989.2|36949.2|36975.3|36935.3|3
1704677700000|2024-01-08 01:35:00|36981.3|36941.3|36980.3|36940.3|36989.2|36949.2|36963.5|36923.5|160
1704678000000|2024-01-08 01:40:00|36984.2|36944.2|36975.3|36935.3|37009.2|36969.2|36971.4|36931.4|37
1704678300000|2024-01-08 01:45:00|36979.3|36939.3|36945.3|36905.3|36981.4|36941.4|36944.3|36904.3|9
1704678600000|2024-01-08 01:50:00|36949.3|36909.3|36950.3|36910.3|36960.3|36920.3|36940.3|36900.3|35
1704678900000|2024-01-08 01:55:00|36956.4|36916.4|36960.3|36920.3|36960.3|36920.3|36956.4|36916.4|3
1704679200000|2024-01-08 02:00:00|36951.4|36911.4|36960.3|36920.3|36970.3|36930.3|36950.3|36910.3|10
1704679500000|2024-01-08 02:05:00|36955.3|36915.3|36950.3|36910.3|36960.3|36920.3|36950.3|36910.3|20
1704679800000|2024-01-08 02:10:00|36954.3|36914.3|36955.3|36915.3|36960.3|36920.3|36940.3|36900.3|25
1704680100000|2024-01-08 02:15:00|36959.3|36919.3|36964.3|36924.3|36964.3|36924.3|36949.3|36909.3|22
1704680400000|2024-01-08 02:20:00|36969.3|36929.3|36979.3|36939.3|36979.3|36939.3|36969.3|36929.3|6
1704680700000|2024-01-08 02:25:00|36975.4|36935.4|36990.4|36950.4|36990.4|36950.4|36975.4|36935.4|21
1704681000000|2024-01-08 02:30:00|36989.3|36949.3|36965.4|36925.4|36989.3|36949.3|36960.4|36920.4|36
1704681300000|2024-01-08 02:35:00|36969.3|36929.3|36975.4|36935.4|36980.4|36940.4|36965.4|36925.4|3
1704681600000|2024-01-08 02:40:00|36979.3|36939.3|36975.4|36935.4|36980.4|36940.4|36970.4|36930.4|5
1704681900000|2024-01-08 02:45:00|36974.3|36934.3|36958.3|36918.3|36979.3|36939.3|36958.3|36918.3|9
1704682200000|2024-01-08 02:50:00|36963.3|36923.3|36949.3|36909.3|36963.3|36923.3|36948.3|36908.3|5
1704682500000|2024-01-08 02:55:00|36953.3|36913.3|36949.3|36909.3|36954.3|36914.3|36948.3|36908.3|3
1704682800000|2024-01-08 03:00:00|36949.4|36909.4|36953.3|36913.3|36953.3|36913.3|36940.4|36900.4|10
1704683100000|2024-01-08 03:05:00|36958.3|36918.3|36953.3|36913.3|36958.3|36918.3|36949.4|36909.4|2
1704683400000|2024-01-08 03:10:00|36949.4|36909.4|36949.4|36909.4|36958.3|36918.3|36949.4|36909.4|4
1704683700000|2024-01-08 03:15:00|36953.3|36913.3|36983.3|36943.3|36983.3|36943.3|36949.4|36909.4|3
1704684000000|2024-01-08 03:20:00|36979.4|36939.4|36979.4|36939.4|36989.4|36949.4|36978.3|36938.3|4
1704684300000|2024-01-08 03:25:00|36983.3|36943.3|36983.3|36943.3|36988.3|36948.3|36983.3|36943.3|2
1704684600000|2024-01-08 03:30:00|36988.3|36948.3|36978.3|36938.3|36988.3|36948.3|36978.3|36938.3|1
1704685200000|2024-01-08 03:40:00|36979.4|36939.4|36988.3|36948.3|36988.3|36948.3|36978.3|36938.3|9
1704685500000|2024-01-08 03:45:00|36984.4|36944.4|36988.4|36948.4|36989.4|36949.4|36983.3|36943.3|2
1704685800000|2024-01-08 03:50:00|36984.4|36944.4|36993.4|36953.4|36993.4|36953.4|36983.4|36943.4|3
1704686100000|2024-01-08 03:55:00|36994.4|36954.4|37013.4|36973.4|37014.4|36974.4|36994.4|36954.4|33
1704686400000|2024-01-08 04:00:00|37014.4|36974.4|37028.4|36988.4|37034.4|36994.4|37014.4|36974.4|15
1704686700000|2024-01-08 04:05:00|37027.3|36987.3|37027.3|36987.3|37027.3|36987.3|37027.3|36987.3|1
1704687000000|2024-01-08 04:10:00|37028.4|36988.4|37027.3|36987.3|37028.4|36988.4|37027.3|36987.3|5
1704687300000|2024-01-08 04:15:00|37031.3|36991.3|37027.3|36987.3|37031.3|36991.3|37027.3|36987.3|5
1704687900000|2024-01-08 04:25:00|37031.3|36991.3|37027.3|36987.3|37031.3|36991.3|37027.3|36987.3|1
1704688200000|2024-01-08 04:30:00|37022.3|36982.3|37018.4|36978.4|37022.3|36982.3|37018.4|36978.4|7
1704688500000|2024-01-08 04:35:00|37027.3|36987.3|37027.4|36987.4|37028.4|36988.4|37027.3|36987.3|1
1704688800000|2024-01-08 04:40:00|37023.4|36983.4|37023.4|36983.4|37023.4|36983.4|37022.4|36982.4|1
1704689100000|2024-01-08 04:45:00|37027.4|36987.4|37007.4|36967.4|37027.4|36987.4|37003.4|36963.4|6
1704689400000|2024-01-08 04:50:00|37012.4|36972.4|37017.4|36977.4|37018.4|36978.4|37012.4|36972.4|12
1704689700000|2024-01-08 04:55:00|37008.4|36968.4|37017.4|36977.4|37017.4|36977.4|37008.4|36968.4|16
1704690000000|2024-01-08 05:00:00|37012.4|36972.4|37002.4|36962.4|37016.3|36976.3|36998.4|36958.4|44
1704690300000|2024-01-08 05:05:00|37003.4|36963.4|37007.4|36967.4|37007.4|36967.4|36998.4|36958.4|1
1704690600000|2024-01-08 05:10:00|37008.5|36968.5|37017.4|36977.4|37018.5|36978.5|37008.5|36968.5|3
1704690900000|2024-01-08 05:15:00|||||||||4
1704691200000|2024-01-08 05:20:00|37008.5|36968.5|37008.5|36968.5|37012.4|36972.4|37008.5|36968.5|4
1704691500000|2024-01-08 05:25:00|37003.5|36963.5|37007.4|36967.4|37008.5|36968.5|37003.5|36963.5|2
1704691800000|2024-01-08 05:30:00|37008.5|36968.5|37017.4|36977.4|37022.4|36982.4|37008.5|36968.5|7
1704692100000|2024-01-08 05:35:00|37012.4|36972.4|37028.5|36988.5|37028.5|36988.5|37012.4|36972.4|4
1704692400000|2024-01-08 05:40:00|37029.6|36989.6|37028.5|36988.5|37038.5|36998.5|37023.5|36983.5|9
1704692700000|2024-01-08 05:45:00|37022.4|36982.4|37003.5|36963.5|37022.4|36982.4|36997.4|36957.4|46
1704693000000|2024-01-08 05:50:00|37002.4|36962.4|37013.5|36973.5|37017.4|36977.4|36997.4|36957.4|2
1704693300000|2024-01-08 05:55:00|37017.4|36977.4|37017.4|36977.4|37017.4|36977.4|37017.4|36977.4|1
1704693600000|2024-01-08 06:00:00|37013.5|36973.5|37008.5|36968.5|37013.5|36973.5|37008.5|36968.5|1
1704693900000|2024-01-08 06:05:00|37014.6|36974.6|37027.5|36987.5|37028.5|36988.5|37014.6|36974.6|2
1704694200000|2024-01-08 06:10:00|37023.5|36983.5|37026.4|36986.4|37037.5|36997.5|37018.5|36978.5|41
1704694500000|2024-01-08 06:15:00|37027.5|36987.5|37032.5|36992.5|37032.5|36992.5|37017.5|36977.5|4
1704694800000|2024-01-08 06:20:00|37037.5|36997.5|37016.4|36976.4|37037.5|36997.5|37016.4|36976.4|6
1704695100000|2024-01-08 06:25:00|37017.5|36977.5|37017.5|36977.5|37022.5|36982.5|37016.4|36976.4|0
1704695400000|2024-01-08 06:30:00|37018.6|36978.6|37011.4|36971.4|37022.5|36982.5|37007.5|36967.5|9
1704695700000|2024-01-08 06:35:00|37012.5|36972.5|37006.4|36966.4|37016.4|36976.4|37005.3|36965.3|17
1704696000000|2024-01-08 06:40:00|37011.4|36971.4|36997.5|36957.5|37012.5|36972.5|36997.5|36957.5|2
1704696300000|2024-01-08 06:45:00|37003.6|36963.6|37031.4|36991.4|37032.5|36992.5|37002.5|36962.5|39
1704696600000|2024-01-08 06:50:00|37035.4|36995.4|37026.4|36986.4|37036.4|36996.4|37017.5|36977.5|22
1704696900000|2024-01-08 06:55:00|37017.5|36977.5|37005.4|36965.4|37017.5|36977.5|36996.4|36956.4|61
1704697200000|2024-01-08 07:00:00|37000.4|36960.4|37001.4|36961.4|37001.4|36961.4|36995.4|36955.4|4
1704697500000|2024-01-08 07:05:00|37005.4|36965.4|37005.4|36965.4|37005.4|36965.4|37004.3|36964.3|5
1704697800000|2024-01-08 07:10:00|||||||||5
1704698100000|2024-01-08 07:15:00|37004.3|36964.3|37004.3|36964.3|37004.3|36964.3|36996.5|36956.5|9
1704698400000|2024-01-08 07:20:00|37006.5|36966.5|37020.4|36980.4|37020.4|36980.4|37006.5|36966.5|16
1704698700000|2024-01-08 07:25:00|37024.3|36984.3|37024.3|36984.3|37025.4|36985.4|37024.3|36984.3|4
1704699000000|2024-01-08 07:30:00|37020.4|36980.4|37020.4|36980.4|37020.4|36980.4|37010.4|36970.4|16
1704699300000|2024-01-08 07:35:00|37024.3|36984.3|37029.3|36989.3|37034.3|36994.3|37014.3|36974.3|16
1704699600000|2024-01-08 07:40:00|37024.3|36984.3|37034.3|36994.3|37035.4|36995.4|37024.3|36984.3|13
1704699900000|2024-01-08 07:45:00|37035.4|36995.4|37035.4|36995.4|37035.4|36995.4|37034.3|36994.3|8
1704700200000|2024-01-08 07:50:00|37034.4|36994.4|37034.4|36994.4|37035.4|36995.4|37034.4|36994.4|4
1704700500000|2024-01-08 07:55:00|37035.4|36995.4|37030.4|36990.4|37035.4|36995.4|37030.4|36990.4|4
1704700800000|2024-01-08 08:00:00|37025.4|36985.4|37024.4|36984.4|37030.4|36990.4|37024.4|36984.4|15
1704701100000|2024-01-08 08:05:00|37022.2|36982.2|37022.2|36982.2|37024.4|36984.4|37022.2|36982.2|56
1704701400000|2024-01-08 08:10:00|37023.3|36983.3|37023.3|36983.3|37024.4|36984.4|37022.2|36982.2|21
1704701700000|2024-01-08 08:15:00|37022.2|36982.2|37033.3|36993.3|37034.4|36994.4|37020.1|36980.1|45
1704702000000|2024-01-08 08:20:00|37034.4|36994.4|37027.2|36987.2|37034.4|36994.4|37022.2|36982.2|26
1704702300000|2024-01-08 08:25:00|37032.2|36992.2|37022.2|36982.2|37032.2|36992.2|37022.2|36982.2|10
1704702600000|2024-01-08 08:30:00|37012.2|36972.2|37012.2|36972.2|37013.3|36973.3|36997.2|36957.2|39
1704702900000|2024-01-08 08:35:00|37022.2|36982.2|37022.2|36982.2|37032.2|36992.2|37022.2|36982.2|24
1704703200000|2024-01-08 08:40:00|37017.2|36977.2|37023.3|36983.3|37027.2|36987.2|37017.2|36977.2|4
1704703500000|2024-01-08 08:45:00|37027.2|36987.2|37032.3|36992.3|37033.3|36993.3|37022.3|36982.3|54
1704703800000|2024-01-08 08:50:00|37033.3|36993.3|36998.3|36958.3|37033.3|36993.3|36993.3|36953.3|40
1704704100000|2024-01-08 08:55:00|37002.3|36962.3|36992.3|36952.3|37002.3|36962.3|36992.3|36952.3|15
1704704400000|2024-01-08 09:00:00|36997.3|36957.3|36992.3|36952.3|37007.3|36967.3|36992.3|36952.3|17
1704704700000|2024-01-08 09:05:00|36993.3|36953.3|37013.4|36973.4|37013.4|36973.4|36993.3|36953.3|11
1704705000000|2024-01-08 09:10:00|37007.3|36967.3|37023.4|36983.4|37024.4|36984.4|37002.3|36962.3|35
1704705300000|2024-01-08 09:15:00|37018.4|36978.4|37023.4|36983.4|37027.3|36987.3|37013.4|36973.4|10
1704705600000|2024-01-08 09:20:00|37022.3|36982.3|37014.4|36974.4|37028.4|36988.4|37013.4|36973.4|20
1704705900000|2024-01-08 09:25:00|37015.5|36975.5|37009.5|36969.5|37024.4|36984.4|37009.5|36969.5|6
1704706200000|2024-01-08 09:30:00|37014.5|36974.5|36994.5|36954.5|37014.5|36974.5|36994.5|36954.5|14
1704706500000|2024-01-08 09:35:00|37000.5|36960.5|36975.5|36935.5|37004.5|36964.5|36975.5|36935.5|87
1704706800000|2024-01-08 09:40:00|36974.5|36934.5|36972.7|36932.7|36984.5|36944.5|36970.5|36930.5|33
1704707100000|2024-01-08 09:45:00|36971.6|36931.6|36967.7|36927.7|36976.6|36936.6|36967.7|36927.7|9
1704707400000|2024-01-08 09:50:00|36966.6|36926.6|36966.6|36926.6|36971.6|36931.6|36966.6|36926.6|21
1704707700000|2024-01-08 09:55:00|36967.7|36927.7|36948.8|36908.8|36976.6|36936.6|36944.9|36904.9|38
1704708000000|2024-01-08 10:00:00|36944.9|36904.9|36958.8|36918.8|36958.8|36918.8|36938.8|36898.8|38
1704708300000|2024-01-08 10:05:00|36957.7|36917.7|36946|36906|36958.8|36918.8|36941|36901|29
1704708600000|2024-01-08 10:10:00|36942.1|36902.1|36949.9|36909.9|36951|36911|36941|36901|36
1704708900000|2024-01-08 10:15:00|36951|36911|36968.8|36928.8|36987.7|36947.7|36951|36911|36
1704709200000|2024-01-08 10:20:00|36964.9|36924.9|36963.8|36923.8|36964.9|36924.9|36952.1|36912.1|37
1704709500000|2024-01-08 10:25:00|36959.9|36919.9|36953.8|36913.8|36968.8|36928.8|36946.7|36906.7|38
1704709800000|2024-01-08 10:30:00|36957.8|36917.8|36977.8|36937.8|36978.9|36938.9|36948.8|36908.8|28
1704710100000|2024-01-08 10:35:00|36978.9|36938.9|36968.9|36928.9|36978.9|36938.9|36968.9|36928.9|22
1704710400000|2024-01-08 10:40:00|36976.7|36936.7|36996.7|36956.7|37002.8|36962.8|36976.7|36936.7|42
1704710700000|2024-01-08 10:45:00|37001.7|36961.7|37045.6|37005.6|37055.6|37015.6|37001.7|36961.7|92
1704711000000|2024-01-08 10:50:00|37046.7|37006.7|37045.6|37005.6|37055.6|37015.6|37031.7|36991.7|40
1704711300000|2024-01-08 10:55:00|37041.7|37001.7|37075.6|37035.6|37075.6|37035.6|37036.7|36996.7|44
1704711600000|2024-01-08 11:00:00|37074.5|37034.5|37059.5|37019.5|37079.5|37039.5|37054.5|37014.5|51
1704711900000|2024-01-08 11:05:00|37055.6|37015.6|37045.6|37005.6|37073.5|37033.5|37045.6|37005.6|56
1704712200000|2024-01-08 11:10:00|37046.7|37006.7|37045.6|37005.6|37046.7|37006.7|37045.6|37005.6|18
1704712500000|2024-01-08 11:15:00|37046.7|37006.7|37046.7|37006.7|37076.7|37036.7|37045.6|37005.6|70
1704712800000|2024-01-08 11:20:00|37045.6|37005.6|37055.7|37015.7|37061.7|37021.7|37045.6|37005.6|28
1704713100000|2024-01-08 11:25:00|37056.7|37016.7|37082.8|37042.8|37086.7|37046.7|37046.7|37006.7|56
1704713400000|2024-01-08 11:30:00|37077.8|37037.8|37061.8|37021.8|37081.7|37041.7|37061.7|37021.7|26
1704713700000|2024-01-08 11:35:00|37056.8|37016.8|37071.8|37031.8|37086.8|37046.8|37056.8|37016.8|109
1704714000000|2024-01-08 11:40:00|37067.8|37027.8|37065.7|37025.7|37067.8|37027.8|37055.7|37015.7|39
1704714300000|2024-01-08 11:45:00|37061.8|37021.8|37036.8|36996.8|37061.8|37021.8|37026.8|36986.8|45
1704714600000|2024-01-08 11:50:00|37026.8|36986.8|37036.8|36996.8|37036.8|36996.8|37026.8|36986.8|81
1704714900000|2024-01-08 11:55:00|37035.7|36995.7|37006.8|36966.8|37036.8|36996.8|36996.8|36956.8|94
1704715200000|2024-01-08 12:00:00|37001.8|36961.8|36997.9|36957.9|37020.7|36980.7|36997.9|36957.9|44
1704715500000|2024-01-08 12:05:00|36989|36949|36989|36949|36999|36959|36989|36949|108
1704715800000|2024-01-08 12:10:00|36990.1|36950.1|36997.9|36957.9|36999|36959|36985.1|36945.1|48
1704716100000|2024-01-08 12:15:00|36994|36954|36990.1|36950.1|36999|36959|36985.1|36945.1|35
1704716400000|2024-01-08 12:20:00|36999|36959|37020.1|36980.1|37024|36984|36990.1|36950.1|87
1704716700000|2024-01-08 12:25:00|37015.1|36975.1|36991.2|36951.2|37021.2|36981.2|36991.2|36951.2|46
1704717000000|2024-01-08 12:30:00|36996.2|36956.2|36991.2|36951.2|36996.2|36956.2|36981.2|36941.2|29
1704717300000|2024-01-08 12:35:00|36990.1|36950.1|36990.1|36950.1|36991.2|36951.2|36981.2|36941.2|25
1704717600000|2024-01-08 12:40:00|36986.2|36946.2|36972.3|36932.3|36986.2|36946.2|36953.4|36913.4|58
1704717900000|2024-01-08 12:45:00|36968.4|36928.4|36965.6|36925.6|36995.6|36955.6|36955.6|36915.6|79
1704718200000|2024-01-08 12:50:00|36985.6|36945.6|36994.5|36954.5|37003.4|36963.4|36984.5|36944.5|27
1704718500000|2024-01-08 12:55:00|36993.4|36953.4|37005.6|36965.6|37005.6|36965.6|36993.4|36953.4|33
1704718800000|2024-01-08 13:00:00|37003.4|36963.4|36965.6|36925.6|37004.5|36964.5|36965.6|36925.6|70
1704719100000|2024-01-08 13:05:00|36969.5|36929.5|36961.7|36921.7|36974.5|36934.5|36955.6|36915.6|55
1704719400000|2024-01-08 13:10:00|36966.7|36926.7|36967.8|36927.8|36986.7|36946.7|36957.8|36917.8|42
1704719700000|2024-01-08 13:15:00|36976.7|36936.7|36972.8|36932.8|36977.8|36937.8|36962.8|36922.8|48
1704720000000|2024-01-08 13:20:00|36966.7|36926.7|36900|36860|36967.8|36927.8|36900|36860|208
1704720300000|2024-01-08 13:25:00|36903.9|36863.9|36891.7|36851.7|36931.7|36891.7|36891.7|36851.7|160
1704720600000|2024-01-08 13:30:00|36895.6|36855.6|36882.8|36842.8|36906.7|36866.7|36870|36830|206
1704720900000|2024-01-08 13:35:00|36878.9|36838.9|36860|36820|36890|36850|36860|36820|113
1704721200000|2024-01-08 13:40:00|36861.1|36821.1|36860|36820|36870|36830|36822.2|36782.2|199
1704724200000|2024-01-08 14:30:00|36850.1|36810.1|36871.3|36831.3|36883.5|36843.5|36677.9|36637.9|2166
1704724500000|2024-01-08 14:35:00|36876.3|36836.3|36839.2|36799.2|36893.5|36853.5|36784.6|36744.6|913
1704724800000|2024-01-08 14:40:00|36830.3|36790.3|36857|36817|36937|36897|36811.3|36771.3|904
1704725100000|2024-01-08 14:45:00|36863.1|36823.1|36817|36777|36888.7|36848.7|36794.8|36754.8|883
1704725400000|2024-01-08 14:50:00|36815.9|36775.9|36758.1|36718.1|36892.6|36852.6|36749.2|36709.2|585
1704725700000|2024-01-08 14:55:00|36757|36717|36727|36687|36767|36727|36707|36667|1160
1704726000000|2024-01-08 15:00:00|36728.1|36688.1|36774.8|36734.8|36793.7|36753.7|36717|36677|631
1704726300000|2024-01-08 15:05:00|36770.9|36730.9|36799.8|36759.8|36824.8|36784.8|36764.8|36724.8|537
1704726600000|2024-01-08 15:10:00|36794.8|36754.8|36843.7|36803.7|36864.8|36824.8|36784.8|36744.8|506
1704726900000|2024-01-08 15:15:00|36852.6|36812.6|36854.8|36814.8|36894.8|36854.8|36837|36797|762
1704727200000|2024-01-08 15:20:00|36863.7|36823.7|36868.7|36828.7|36879.8|36839.8|36843.7|36803.7|545
1704727500000|2024-01-08 15:25:00|36872.6|36832.6|36882.6|36842.6|36884.8|36844.8|36854.8|36814.8|428
1704727800000|2024-01-08 15:30:00|36878.7|36838.7|36923.7|36883.7|36983.7|36943.7|36825.9|36785.9|911
1704728100000|2024-01-08 15:35:00|36919.8|36879.8|36951.5|36911.5|36951.5|36911.5|36864.8|36824.8|432
1704728400000|2024-01-08 15:40:00|36946.5|36906.5|36946.5|36906.5|37004.3|36964.3|36941.5|36901.5|782
1704728700000|2024-01-08 15:45:00|36951.5|36911.5|36883.7|36843.7|36976.5|36936.5|36882.6|36842.6|333
1704729000000|2024-01-08 15:50:00|36892.6|36852.6|36872.6|36832.6|36901.5|36861.5|36862.6|36822.6|222
1704729300000|2024-01-08 15:55:00|36871.5|36831.5|36851.5|36811.5|36900.4|36860.4|36851.5|36811.5|220
1704729600000|2024-01-08 16:00:00|36852.6|36812.6|36792.6|36752.6|36861.5|36821.5|36782.6|36742.6|327
1704729900000|2024-01-08 16:05:00|36801.5|36761.5|36736.5|36696.5|36802.6|36762.6|36727.6|36687.6|259
1704730200000|2024-01-08 16:10:00|36740.4|36700.4|36754.9|36714.9|36763.8|36723.8|36692.6|36652.6|330
1704730500000|2024-01-08 16:15:00|36762.7|36722.7|36791.6|36751.6|36791.6|36751.6|36733.8|36693.8|440
1704730800000|2024-01-08 16:20:00|36792.7|36752.7|36751.6|36711.6|36800.5|36760.5|36747.7|36707.7|217
1704731100000|2024-01-08 16:25:00|36754.4|36714.4|36768.3|36728.3|36780.5|36740.5|36748.3|36708.3|231
1704731400000|2024-01-08 16:30:00|36763.3|36723.3|36754.4|36714.4|36806|36766|36748.3|36708.3|289
1704731700000|2024-01-08 16:35:00|36750.5|36710.5|36843.3|36803.3|36858.3|36818.3|36749.4|36709.4|225
1704732000000|2024-01-08 16:40:00|36844.4|36804.4|36790.5|36750.5|36858.3|36818.3|36780.5|36740.5|262
1704732300000|2024-01-08 16:45:00|36795.5|36755.5|36853.3|36813.3|36868.3|36828.3|36790.5|36750.5|349
1704732600000|2024-01-08 16:50:00|36848.3|36808.3|36791.6|36751.6|36858.3|36818.3|36790.5|36750.5|239
1704732900000|2024-01-08 16:55:00|36790.5|36750.5|36770.5|36730.5|36800.5|36760.5|36760.5|36720.5|191
1704733200000|2024-01-08 17:00:00|36771.6|36731.6|36790.5|36750.5|36790.5|36750.5|36742.7|36702.7|280
1704733500000|2024-01-08 17:05:00|36789.4|36749.4|36833.3|36793.3|36848.3|36808.3|36771.6|36731.6|367
1704733800000|2024-01-08 17:10:00|36834.4|36794.4|36851.1|36811.1|36855|36815|36827.2|36787.2|191
1704734100000|2024-01-08 17:15:00|36856.1|36816.1|36912.8|36872.8|36913.9|36873.9|36856.1|36816.1|206
1704734400000|2024-01-08 17:20:00|36913.9|36873.9|36817.2|36777.2|36931.6|36891.6|36798.3|36758.3|457
1704734700000|2024-01-08 17:25:00|36818.3|36778.3|36846.1|36806.1|36861.1|36821.1|36818.3|36778.3|300
1704735000000|2024-01-08 17:30:00|36838.3|36798.3|36891.1|36851.1|36913.9|36873.9|36817.2|36777.2|319
1704735300000|2024-01-08 17:35:00|36887.2|36847.2|36883.9|36843.9|36903.9|36863.9|36855|36815|389
1704735600000|2024-01-08 17:40:00|36893.9|36853.9|36853.9|36813.9|36903.9|36863.9|36843.9|36803.9|160
1704735900000|2024-01-08 17:45:00|36846.1|36806.1|36861.7|36821.7|36871.7|36831.7|36823.9|36783.9|269
1704736200000|2024-01-08 17:50:00|36862.8|36822.8|36852.8|36812.8|36862.8|36822.8|36833.9|36793.9|203
1704736500000|2024-01-08 17:55:00|36853.9|36813.9|36833.9|36793.9|36853.9|36813.9|36825|36785|249
1704736800000|2024-01-08 18:00:00|36838.9|36798.9|36873.9|36833.9|36887.8|36847.8|36823.9|36783.9|228
1704737100000|2024-01-08 18:05:00|36856.1|36816.1|36901.7|36861.7|36901.7|36861.7|36850|36810|274
1704737400000|2024-01-08 18:10:00|36893.9|36853.9|36853.9|36813.9|36893.9|36853.9|36846.1|36806.1|218
1704737700000|2024-01-08 18:15:00|36855|36815|36873.9|36833.9|36901.7|36861.7|36845|36805|222
1704738000000|2024-01-08 18:20:00|36871.7|36831.7|36816.1|36776.1|36871.7|36831.7|36816.1|36776.1|129
1704738300000|2024-01-08 18:25:00|36825|36785|36815|36775|36830|36790|36805|36765|187
1704738600000|2024-01-08 18:30:00|36813.9|36773.9|36831.7|36791.7|36833.9|36793.9|36810|36770|194
1704738900000|2024-01-08 18:35:00|36841.7|36801.7|36857.8|36817.8|36871.7|36831.7|36841.7|36801.7|392
1704739200000|2024-01-08 18:40:00|36852.8|36812.8|36853.9|36813.9|36862.8|36822.8|36833.9|36793.9|413
1704739500000|2024-01-08 18:45:00|36857.8|36817.8|36857.8|36817.8|36885.6|36845.6|36833.9|36793.9|338
1704739800000|2024-01-08 18:50:00|36861.7|36821.7|36843.9|36803.9|36861.7|36821.7|36806.1|36766.1|591
1704740100000|2024-01-08 18:55:00|36850|36810|36881.7|36841.7|36891.7|36851.7|36836.1|36796.1|343
1704740400000|2024-01-08 19:00:00|36877.8|36837.8|36891.7|36851.7|36905.6|36865.6|36861.7|36821.7|735
1704740700000|2024-01-08 19:05:00|36901.7|36861.7|36887.8|36847.8|36910.6|36870.6|36873.9|36833.9|671
1704741000000|2024-01-08 19:10:00|36891.7|36851.7|36885|36845|36906.1|36866.1|36860|36820|1769
1704741300000|2024-01-08 19:15:00|36876.1|36836.1|36878.9|36838.9|36910.6|36870.6|36872.8|36832.8|548
1704762000000|2024-01-09 01:00:00|36919.1|36879.1|36924.1|36884.1|36954.1|36914.1|36900.2|36860.2|236
1704762300000|2024-01-09 01:05:00|36929.1|36889.1|36922.9|36882.9|36952.9|36912.9|36914.1|36874.1|41
1704762600000|2024-01-09 01:10:00|36924.1|36884.1|36939.1|36899.1|36945.2|36905.2|36919.1|36879.1|69
1704762900000|2024-01-09 01:15:00|36934.1|36894.1|36979.1|36939.1|36986.8|36946.8|36934.1|36894.1|74
1704763200000|2024-01-09 01:20:00|36982.9|36942.9|36972.9|36932.9|37005.2|36965.2|36965.2|36925.2|60
1704763500000|2024-01-09 01:25:00|36974.1|36934.1|36975.2|36935.2|37005.2|36965.2|36974.1|36934.1|43
1704763800000|2024-01-09 01:30:00|36980.2|36940.2|36995.2|36955.2|36995.2|36955.2|36979.1|36939.1|12
1704764100000|2024-01-09 01:35:00|36994.1|36954.1|36979.1|36939.1|36994.1|36954.1|36964.1|36924.1|10
1704764400000|2024-01-09 01:40:00|36985.2|36945.2|36965.2|36925.2|36987.9|36947.9|36965.2|36925.2|19
1704764700000|2024-01-09 01:45:00|36960.2|36920.2|36956.4|36916.4|36961.4|36921.4|36951.4|36911.4|5
1704765000000|2024-01-09 01:50:00|36957.5|36917.5|36967.5|36927.5|36971.4|36931.4|36957.5|36917.5|7
1704765300000|2024-01-09 01:55:00|36957.5|36917.5|36973.6|36933.6|36978.6|36938.6|36953.6|36913.6|6
1704765600000|2024-01-09 02:00:00|36972.5|36932.5|36977.5|36937.5|36977.5|36937.5|36956.4|36916.4|4
1704765900000|2024-01-09 02:05:00|36972.5|36932.5|36971.4|36931.4|36975.2|36935.2|36967.5|36927.5|4
1704766200000|2024-01-09 02:10:00|36967.5|36927.5|36962.5|36922.5|36973.6|36933.6|36957.5|36917.5|8
1704766500000|2024-01-09 02:15:00|36963.6|36923.6|36962.5|36922.5|36966.4|36926.4|36956.4|36916.4|4
1704766800000|2024-01-09 02:20:00|36972.5|36932.5|36982.5|36942.5|36986.4|36946.4|36972.5|36932.5|7
1704767100000|2024-01-09 02:25:00|36986.4|36946.4|36971.4|36931.4|36987.5|36947.5|36967.5|36927.5|3
1704767400000|2024-01-09 02:30:00|36972.5|36932.5|36977.5|36937.5|36977.5|36937.5|36967.5|36927.5|1
1704767700000|2024-01-09 02:35:00|36982.5|36942.5|36982.5|36942.5|36987.5|36947.5|36968.7|36928.7|26
1704768000000|2024-01-09 02:40:00|36986.4|36946.4|36977.5|36937.5|36986.4|36946.4|36977.5|36937.5|2
1704768300000|2024-01-09 02:45:00|36982.5|36942.5|36977.5|36937.5|36982.5|36942.5|36977.5|36937.5|2
1704768600000|2024-01-09 02:50:00|36976.4|36936.4|36986.4|36946.4|36986.4|36946.4|36972.5|36932.5|47
1704768900000|2024-01-09 02:55:00|36976.4|36936.4|36991.4|36951.4|36996.4|36956.4|36976.4|36936.4|41
1704769200000|2024-01-09 03:00:00|36990.3|36950.3|36981.4|36941.4|36996.4|36956.4|36981.4|36941.4|2
1704769500000|2024-01-09 03:05:00|36985.3|36945.3|36980.3|36940.3|36985.3|36945.3|36976.4|36936.4|15
1704769800000|2024-01-09 03:10:00|36981.4|36941.4|36990.3|36950.3|36995.3|36955.3|36976.4|36936.4|16
1704770100000|2024-01-09 03:15:00|36991.4|36951.4|36995.3|36955.3|37000.3|36960.3|36991.4|36951.4|3
1704770400000|2024-01-09 03:20:00|37003|36963|36995.3|36955.3|37003|36963|36986.4|36946.4|16
1704770700000|2024-01-09 03:25:00|37000.3|36960.3|36995.3|36955.3|37000.3|36960.3|36986.4|36946.4|20
1704771000000|2024-01-09 03:30:00|36990.3|36950.3|36995.3|36955.3|37000.3|36960.3|36987.6|36947.6|6
1704771300000|2024-01-09 03:35:00|||||||||4
1704771600000|2024-01-09 03:40:00|36996.4|36956.4|37015.3|36975.3|37015.3|36975.3|36996.4|36956.4|52
1704771900000|2024-01-09 03:45:00|37010.3|36970.3|37011.4|36971.4|37011.4|36971.4|37004.1|36964.1|13
1704772200000|2024-01-09 03:50:00|37006.4|36966.4|37006.4|36966.4|37010.3|36970.3|37005.3|36965.3|6
1704772500000|2024-01-09 03:55:00|37005.3|36965.3|37005.3|36965.3|37005.3|36965.3|37004.1|36964.1|0
1704772800000|2024-01-09 04:00:00|37009.1|36969.1|37005.3|36965.3|37009.1|36969.1|37004.1|36964.1|3
1704773100000|2024-01-09 04:05:00|37004.1|36964.1|37009.1|36969.1|37010.3|36970.3|37004.1|36964.1|6
1704773400000|2024-01-09 04:10:00|37004.1|36964.1|37004.2|36964.2|37004.2|36964.2|37004.1|36964.1|5
1704773700000|2024-01-09 04:15:00|37005.3|36965.3|37008|36968|37009.2|36969.2|37004.2|36964.2|2
1704774000000|2024-01-09 04:20:00|37009.2|36969.2|37014.2|36974.2|37014.2|36974.2|37004.2|36964.2|4
1704774300000|2024-01-09 04:25:00|37009.2|36969.2|37005.3|36965.3|37010.3|36970.3|37004.2|36964.2|1
1704774600000|2024-01-09 04:30:00|37009.2|36969.2|37004.2|36964.2|37014.2|36974.2|37004.2|36964.2|11
1704775200000|2024-01-09 04:40:00|37005.3|36965.3|37009.2|36969.2|37009.2|36969.2|37004.2|36964.2|8
1704775800000|2024-01-09 04:50:00|37013|36973|37013|36973|37023|36983|37013|36973|17
1704776100000|2024-01-09 04:55:00|37011.9|36971.9|37009.2|36969.2|37013|36973|37009.2|36969.2|2
1704776400000|2024-01-09 05:00:00|37013|36973|37006.9|36966.9|37016.9|36976.9|37001.9|36961.9|13
1704776700000|2024-01-09 05:05:00|37003|36963|37006.9|36966.9|37006.9|36966.9|37003|36963|6
1704777000000|2024-01-09 05:10:00|37003|36963|37006.9|36966.9|37013|36973|37003|36963|32
1704777300000|2024-01-09 05:15:00|37016.9|36976.9|37013|36973|37021.9|36981.9|37011.9|36971.9|26
1704777600000|2024-01-09 05:20:00|37001.9|36961.9|37001.9|36961.9|37001.9|36961.9|37001.9|36961.9|6
1704777900000|2024-01-09 05:25:00|37000.7|36960.7|37004.6|36964.6|37005.7|36965.7|37000.7|36960.7|3
1704778200000|2024-01-09 05:30:00|37001.9|36961.9|36993|36953|37003|36963|36981.9|36941.9|21
1704778500000|2024-01-09 05:35:00|36996.9|36956.9|36991.9|36951.9|36998|36958|36981.9|36941.9|1
1704778800000|2024-01-09 05:40:00|36986.9|36946.9|36996.9|36956.9|36996.9|36956.9|36986.9|36946.9|2
1704779100000|2024-01-09 05:45:00|36993|36953|37016.9|36976.9|37016.9|36976.9|36993|36953|10
1704779400000|2024-01-09 05:50:00|37013|36973|37009.6|36969.6|37016.9|36976.9|37009.6|36969.6|15
1704779700000|2024-01-09 05:55:00|37010.7|36970.7|37010.8|36970.8|37014.6|36974.6|37009.6|36969.6|2
1704780000000|2024-01-09 06:00:00|37009.6|36969.6|37009.6|36969.6|37010.8|36970.8|37009.6|36969.6|10
1704780300000|2024-01-09 06:05:00|36999.6|36959.6|37014.6|36974.6|37015.8|36975.8|36990.8|36950.8|31
1704780600000|2024-01-09 06:10:00|37015.8|36975.8|36994.6|36954.6|37015.8|36975.8|36989.6|36949.6|41
1704780900000|2024-01-09 06:15:00|36981.9|36941.9|36994.6|36954.6|36995.8|36955.8|36979.6|36939.6|16
1704781200000|2024-01-09 06:20:00|36990.8|36950.8|36995.8|36955.8|36995.8|36955.8|36979.6|36939.6|9
1704781500000|2024-01-09 06:25:00|36994.6|36954.6|36979.6|36939.6|36994.6|36954.6|36979.6|36939.6|7
1704781800000|2024-01-09 06:30:00|36969.6|36929.6|36979.6|36939.6|36980.8|36940.8|36969.6|36929.6|15
1704782100000|2024-01-09 06:35:00|36980.8|36940.8|36989.6|36949.6|36989.6|36949.6|36979.6|36939.6|11
1704782400000|2024-01-09 06:40:00|36985.8|36945.8|36994.6|36954.6|36994.6|36954.6|36984.6|36944.6|8
1704782700000|2024-01-09 06:45:00|36990.8|36950.8|36989.6|36949.6|36990.8|36950.8|36989.6|36949.6|1
1704783000000|2024-01-09 06:50:00|36994.6|36954.6|36985.8|36945.8|36999.6|36959.6|36984.6|36944.6|4
1704783300000|2024-01-09 06:55:00|36984.6|36944.6|36979.6|36939.6|36988.5|36948.5|36979.6|36939.6|12
1704783600000|2024-01-09 07:00:00|36975.8|36935.8|36970.8|36930.8|36975.8|36935.8|36969.6|36929.6|3
1704783900000|2024-01-09 07:05:00|36969.6|36929.6|36976.9|36936.9|36976.9|36936.9|36964.6|36924.6|39
1704784200000|2024-01-09 07:10:00|36975.8|36935.8|36928.1|36888.1|36975.8|36935.8|36924.2|36884.2|19
1704784500000|2024-01-09 07:15:00|36923.1|36883.1|36936.9|36896.9|36936.9|36896.9|36923.1|36883.1|7
1704784800000|2024-01-09 07:20:00|36933.1|36893.1|36936.9|36896.9|36941.9|36901.9|36933.1|36893.1|27
1704785100000|2024-01-09 07:25:00|36933.1|36893.1|36923.1|36883.1|36933.1|36893.1|36923.1|36883.1|4
1704785400000|2024-01-09 07:30:00|36926.9|36886.9|36923.1|36883.1|36928.1|36888.1|36921.9|36881.9|32
1704785700000|2024-01-09 07:35:00|36921.9|36881.9|36923.1|36883.1|36923.1|36883.1|36921.9|36881.9|0
1704786000000|2024-01-09 07:40:00|36921.9|36881.9|36916.9|36876.9|36923.1|36883.1|36913.1|36873.1|6
1704786300000|2024-01-09 07:45:00|36924.2|36884.2|36923.1|36883.1|36928.1|36888.1|36911.9|36871.9|15
1704786600000|2024-01-09 07:50:00|36924.2|36884.2|36885.4|36845.4|36933.1|36893.1|36884.3|36844.3|26
1704786900000|2024-01-09 07:55:00|36884.3|36844.3|36875.4|36835.4|36884.3|36844.3|36873.1|36833.1|22
1704787200000|2024-01-09 08:00:00|36866.6|36826.6|36855.4|36815.4|36866.6|36826.6|36840.4|36800.4|29
1704787500000|2024-01-09 08:05:00|36859.3|36819.3|36815.4|36775.4|36859.3|36819.3|36815.4|36775.4|92
1704787800000|2024-01-09 08:10:00|36816.6|36776.6|36855.4|36815.4|36855.4|36815.4|36815.4|36775.4|20
1704788100000|2024-01-09 08:15:00|36853.1|36813.1|36844.3|36804.3|36854.3|36814.3|36844.3|36804.3|1
1704788400000|2024-01-09 08:20:00|36845.4|36805.4|36884.3|36844.3|36884.3|36844.3|36844.3|36804.3|16
1704788700000|2024-01-09 08:25:00|36879.3|36839.3|36863.1|36823.1|36884.3|36844.3|36852|36812|23
1704789000000|2024-01-09 08:30:00|36873.1|36833.1|36898.1|36858.1|36898.1|36858.1|36868.1|36828.1|11
1704789300000|2024-01-09 08:35:00|36912|36872|36883.1|36843.1|36912|36872|36883.1|36843.1|36
1704789600000|2024-01-09 08:40:00|36893.1|36853.1|36885.8|36845.8|36897|36857|36879.6|36839.6|80
1704789900000|2024-01-09 08:45:00|36884.6|36844.6|36860.8|36820.8|36890.8|36850.8|36860.8|36820.8|14
1704790200000|2024-01-09 08:50:00|36864.6|36824.6|36857|36817|36872|36832|36855.8|36815.8|35
1704790500000|2024-01-09 08:55:00|36855.8|36815.8|36870.8|36830.8|36870.8|36830.8|36850.8|36810.8|3
1704790800000|2024-01-09 09:00:00|36879.6|36839.6|36882|36842|36903.1|36863.1|36879.6|36839.6|12
1704791100000|2024-01-09 09:05:00|36890.8|36850.8|36892|36852|36902|36862|36882|36842|45
1704791400000|2024-01-09 09:10:00|36897|36857|36893.1|36853.1|36902|36862|36892|36852|16
1704791700000|2024-01-09 09:15:00|36892|36852|36903.1|36863.1|36904.3|36864.3|36892|36852|2
1704792000000|2024-01-09 09:20:00|36898.1|36858.1|36898.1|36858.1|36898.1|36858.1|36892|36852|8
1704792300000|2024-01-09 09:25:00|36894.3|36854.3|36904.3|36864.3|36904.3|36864.3|36893.1|36853.1|8
1704792600000|2024-01-09 09:30:00|36895.5|36855.5|36874.3|36834.3|36898.1|36858.1|36868.1|36828.1|35
1704792900000|2024-01-09 09:35:00|36868.1|36828.1|36874.3|36834.3|36883.1|36843.1|36863.1|36823.1|15
1704793200000|2024-01-09 09:40:00|36868.1|36828.1|36879.3|36839.3|36883.1|36843.1|36863.1|36823.1|11
1704793500000|2024-01-09 09:45:00|36884.3|36844.3|36889.3|36849.3|36894.3|36854.3|36874.3|36834.3|20
1704793800000|2024-01-09 09:50:00|36888.1|36848.1|36874.3|36834.3|36893.1|36853.1|36874.3|36834.3|20
1704794100000|2024-01-09 09:55:00|36864.3|36824.3|36884.3|36844.3|36884.3|36844.3|36855.5|36815.5|36
1704794400000|2024-01-09 10:00:00|36885.5|36845.5|36854.3|36814.3|36889.3|36849.3|36853.1|36813.1|24
1704794700000|2024-01-09 10:05:00|36858.1|36818.1|36864.3|36824.3|36869.3|36829.3|36854.3|36814.3|21
1704795000000|2024-01-09 10:10:00|36865.5|36825.5|36860.5|36820.5|36874.3|36834.3|36860.5|36820.5|10
1704795300000|2024-01-09 10:15:00|36864.3|36824.3|36866.6|36826.6|36874.3|36834.3|36856.6|36816.6|7
1704795600000|2024-01-09 10:20:00|36865.5|36825.5|36884.3|36844.3|36884.3|36844.3|36860.5|36820.5|15
1704795900000|2024-01-09 10:25:00|36880.5|36840.5|36879.3|36839.3|36880.5|36840.5|36874.3|36834.3|9
1704796200000|2024-01-09 10:30:00|36874.3|36834.3|36888.2|36848.2|36888.2|36848.2|36873.2|36833.2|22
1704796500000|2024-01-09 10:35:00|36884.3|36844.3|36879.3|36839.3|36888.2|36848.2|36873.2|36833.2|10
1704796800000|2024-01-09 10:40:00|36873.2|36833.2|36885.5|36845.5|36895.5|36855.5|36873.2|36833.2|10
1704797100000|2024-01-09 10:45:00|36886.7|36846.7|36879.3|36839.3|36890.5|36850.5|36864.3|36824.3|16
1704797400000|2024-01-09 10:50:00|36884.3|36844.3|36895.5|36855.5|36895.5|36855.5|36879.3|36839.3|9
1704797700000|2024-01-09 10:55:00|36894.3|36854.3|36914.3|36874.3|36924.3|36884.3|36894.3|36854.3|16
1704798000000|2024-01-09 11:00:00|36918.2|36878.2|36915.5|36875.5|36935.5|36895.5|36914.3|36874.3|72
1704798300000|2024-01-09 11:05:00|36914.3|36874.3|36924.3|36884.3|36924.3|36884.3|36913.2|36873.2|7
1704798600000|2024-01-09 11:10:00|36919.3|36879.3|36923.2|36883.2|36929.3|36889.3|36915.5|36875.5|49
1704798900000|2024-01-09 11:15:00|36922|36882|36922|36882|36928.2|36888.2|36922|36882|42
1704799200000|2024-01-09 11:20:00|36923.2|36883.2|36914.3|36874.3|36923.2|36883.2|36894.3|36854.3|52
1704799500000|2024-01-09 11:25:00|36915.5|36875.5|36903.2|36863.2|36919.3|36879.3|36903.2|36863.2|11
1704799800000|2024-01-09 11:30:00|36904.3|36864.3|36910.5|36870.5|36920.5|36880.5|36894.3|36854.3|45
1704800100000|2024-01-09 11:35:00|36914.3|36874.3|36905.5|36865.5|36916.7|36876.7|36904.4|36864.4|17
1704800400000|2024-01-09 11:40:00|36906.7|36866.7|36915.5|36875.5|36916.7|36876.7|36890.5|36850.5|54
1704800700000|2024-01-09 11:45:00|36916.7|36876.7|36906.7|36866.7|36946.7|36906.7|36906.7|36866.7|66
1704801000000|2024-01-09 11:50:00|36910.5|36870.5|36904|36864|36921.7|36881.7|36890.5|36850.5|54
1704801300000|2024-01-09 11:55:00|36902.9|36862.9|36890.2|36850.2|36909|36869|36886.7|36846.7|179
1704801600000|2024-01-09 12:00:00|36889|36849|36881.4|36841.4|36899|36859|36871.4|36831.4|74
1704801900000|2024-01-09 12:05:00|36871.4|36831.4|36931.4|36891.4|36941.4|36901.4|36871.4|36831.4|128
1704802200000|2024-01-09 12:10:00|36926.4|36886.4|36921.4|36881.4|36931.4|36891.4|36915.2|36875.2|26
1704802500000|2024-01-09 12:15:00|36926.4|36886.4|36901.4|36861.4|36926.4|36886.4|36890.2|36850.2|48
1704802800000|2024-01-09 12:20:00|36891.4|36851.4|36900.2|36860.2|36906.4|36866.4|36881.4|36841.4|121
1704803100000|2024-01-09 12:25:00|36901.4|36861.4|36882.6|36842.6|36905.2|36865.2|36874.9|36834.9|55
1704803400000|2024-01-09 12:30:00|36877.6|36837.6|36871.4|36831.4|36897.6|36857.6|36871.4|36831.4|69
1704803700000|2024-01-09 12:35:00|36873.7|36833.7|36898.8|36858.8|36918.7|36878.7|36873.7|36833.7|51
1704804000000|2024-01-09 12:40:00|36902.6|36862.6|36872.3|36832.3|36903.8|36863.8|36856.1|36816.1|96
1704804300000|2024-01-09 12:45:00|36867.3|36827.3|36862.3|36822.3|36876.1|36836.1|36856.1|36816.1|96
1704804600000|2024-01-09 12:50:00|36861.1|36821.1|36866.1|36826.1|36867.3|36827.3|36857.3|36817.3|35
1704804900000|2024-01-09 12:55:00|36863.8|36823.8|36889.9|36849.9|36894.9|36854.9|36856.1|36816.1|54
1704805200000|2024-01-09 13:00:00|36886.1|36846.1|36908.8|36868.8|36913.8|36873.8|36876.1|36836.1|54
1704805500000|2024-01-09 13:05:00|36923.8|36883.8|36941.4|36901.4|36956.4|36916.4|36904.9|36864.9|157
1704805800000|2024-01-09 13:10:00|36945.3|36905.3|36945.3|36905.3|36975.3|36935.3|36911.4|36871.4|114
1704806100000|2024-01-09 13:15:00|36946.4|36906.4|36921.4|36881.4|36955.3|36915.3|36912.6|36872.6|111
1704806400000|2024-01-09 13:20:00|36922.6|36882.6|36885.3|36845.3|36931.4|36891.4|36885.3|36845.3|66
1704806700000|2024-01-09 13:25:00|36886.4|36846.4|36889.1|36849.1|36901.4|36861.4|36871.4|36831.4|68
1704807000000|2024-01-09 13:30:00|36890.3|36850.3|36810.3|36770.3|36895.3|36855.3|36806.4|36766.4|175
1704807300000|2024-01-09 13:35:00|36809.1|36769.1|36781.5|36741.5|36811.5|36771.5|36776.5|36736.5|121
1704807600000|2024-01-09 13:40:00|36771.5|36731.5|36771.5|36731.5|36781.5|36741.5|36752.6|36712.6|109
1704810600000|2024-01-09 14:30:00|36780.3|36740.3|36647.4|36607.4|36780.3|36740.3|36598.6|36558.6|2370
1704810900000|2024-01-09 14:35:00|36642.4|36602.4|36573.6|36533.6|36642.4|36602.4|36558.6|36518.6|1064
1704811200000|2024-01-09 14:40:00|36577.4|36537.4|36556.2|36516.2|36615|36575|36556.2|36516.2|711
1704811500000|2024-01-09 14:45:00|36557.4|36517.4|36443.3|36403.3|36557.4|36517.4|36431.8|36391.8|1419
1704811800000|2024-01-09 14:50:00|36435.7|36395.7|36395.7|36355.7|36435.7|36395.7|36384.5|36344.5|210
1704812100000|2024-01-09 14:55:00|36464.5|36424.5|36523.3|36483.3|36558.3|36518.3|36463.3|36423.3|527
1704812400000|2024-01-09 15:00:00|36527.1|36487.1|36521|36481|36551|36511|36493.3|36453.3|528
1704812700000|2024-01-09 15:05:00|36524.8|36484.8|36577.4|36537.4|36606.2|36566.2|36483.3|36443.3|638
1704813000000|2024-01-09 15:10:00|36587.4|36547.4|36502.4|36462.4|36616.2|36576.2|36488.6|36448.6|501
1704813300000|2024-01-09 15:15:00|36506.2|36466.2|36486.3|36446.3|36532.4|36492.4|36458.6|36418.6|508
1704813600000|2024-01-09 15:20:00|36478.6|36438.6|36501|36461|36531|36491|36468.6|36428.6|179
1704813900000|2024-01-09 15:25:00|36499.8|36459.8|36532.2|36492.2|36554.8|36514.8|36483.3|36443.3|383
1704814200000|2024-01-09 15:30:00|36537.2|36497.2|36591|36551|36621|36581|36522.2|36482.2|425
1704814500000|2024-01-09 15:35:00|36593.4|36553.4|36668.6|36628.6|36678.6|36638.6|36571|36531|476
1704814800000|2024-01-09 15:40:00|36678.6|36638.6|36611|36571|36678.6|36638.6|36545.7|36505.7|760
1704815100000|2024-01-09 15:45:00|36603.4|36563.4|36688.6|36648.6|36698.6|36658.6|36571|36531|311
1704815400000|2024-01-09 15:50:00|36684.8|36644.8|36668.7|36628.7|36689.8|36649.8|36648.7|36608.7|253
1704815700000|2024-01-09 15:55:00|36667.5|36627.5|36616.3|36576.3|36668.7|36628.7|36588.7|36548.7|204
1704816000000|2024-01-09 16:00:00|36608.7|36568.7|36628.9|36588.9|36685.1|36645.1|36607.5|36567.5|357
1704816300000|2024-01-09 16:05:00|36630.1|36590.1|36701.6|36661.6|36731.6|36691.6|36623.9|36583.9|381
1704816600000|2024-01-09 16:10:00|36700.4|36660.4|36750.4|36710.4|36779.2|36739.2|36663.9|36623.9|375
1704816900000|2024-01-09 16:15:00|36749.2|36709.2|36730.4|36690.4|36756.8|36716.8|36710.4|36670.4|407
1704817200000|2024-01-09 16:20:00|36734.2|36694.2|36750.4|36710.4|36759.2|36719.2|36701.6|36661.6|596
1704817500000|2024-01-09 16:25:00|36751.6|36711.6|36761.8|36721.8|36829.5|36789.5|36720.4|36680.4|602
1704817800000|2024-01-09 16:30:00|36756.8|36716.8|36765.7|36725.7|36795.7|36755.7|36723|36683|493
1704818100000|2024-01-09 16:35:00|36764.5|36724.5|36701.9|36661.9|36784.5|36744.5|36696.9|36656.9|366
1704818400000|2024-01-09 16:40:00|36700.7|36660.7|36685.7|36645.7|36700.7|36660.7|36633|36593|374
1704818700000|2024-01-09 16:45:00|36686.9|36646.9|36688|36648|36706.9|36666.9|36649.2|36609.2|300
1704819000000|2024-01-09 16:50:00|36686.9|36646.9|36710.7|36670.7|36736.9|36696.9|36686.9|36646.9|181
1704819300000|2024-01-09 16:55:00|36715.7|36675.7|36794.5|36754.5|36794.5|36754.5|36715.7|36675.7|234
1704819600000|2024-01-09 17:00:00|36798.3|36758.3|36813.3|36773.3|36862.1|36822.1|36784.5|36744.5|446
1704819900000|2024-01-09 17:05:00|36812.1|36772.1|36802.1|36762.1|36822.1|36782.1|36764.5|36724.5|432
1704820200000|2024-01-09 17:10:00|36794.5|36754.5|36812.1|36772.1|36822.1|36782.1|36788.3|36748.3|284
1704820500000|2024-01-09 17:15:00|36808.3|36768.3|36775.7|36735.7|36812.1|36772.1|36764.5|36724.5|444
1704820800000|2024-01-09 17:20:00|36774.5|36734.5|36739.3|36699.3|36780.7|36740.7|36721.6|36681.6|554
1704821100000|2024-01-09 17:25:00|36743.1|36703.1|36804.5|36764.5|36804.5|36764.5|36736.9|36696.9|347
1704821400000|2024-01-09 17:30:00|36809.5|36769.5|36780.7|36740.7|36810.7|36770.7|36746.9|36706.9|166
1704821700000|2024-01-09 17:35:00|36784.5|36744.5|36769.5|36729.5|36794.5|36754.5|36765.7|36725.7|145
1704822000000|2024-01-09 17:40:00|36774.5|36734.5|36769.5|36729.5|36794.5|36754.5|36760.7|36720.7|280
1704822300000|2024-01-09 17:45:00|36765.7|36725.7|36795.7|36755.7|36823.3|36783.3|36765.7|36725.7|302
1704822600000|2024-01-09 17:50:00|36796.9|36756.9|36770.7|36730.7|36815.7|36775.7|36756.9|36716.9|504
1704822900000|2024-01-09 17:55:00|36774.5|36734.5|36778.1|36738.1|36796.9|36756.9|36756.9|36716.9|171
1704823200000|2024-01-09 18:00:00|36796.9|36756.9|36910.7|36870.7|36920.7|36880.7|36796.9|36756.9|549
1704823500000|2024-01-09 18:05:00|36914.5|36874.5|36803.1|36763.1|36934.5|36894.5|36788.1|36748.1|293
1704823800000|2024-01-09 18:10:00|36798.1|36758.1|36819.3|36779.3|36846.9|36806.9|36789.3|36749.3|307
1704824100000|2024-01-09 18:15:00|36818.1|36778.1|36790.5|36750.5|36828.1|36788.1|36779.3|36739.3|247
1704824400000|2024-01-09 18:20:00|36799.3|36759.3|36808.1|36768.1|36828.1|36788.1|36785.5|36745.5|227
1704824700000|2024-01-09 18:25:00|36809.3|36769.3|36819.3|36779.3|36839.3|36799.3|36801.7|36761.7|273
1704825000000|2024-01-09 18:30:00|36810.5|36770.5|36790.5|36750.5|36819.3|36779.3|36789.3|36749.3|203
1704825300000|2024-01-09 18:35:00|36800.5|36760.5|36756.7|36716.7|36809.3|36769.3|36751.7|36711.7|342
1704825600000|2024-01-09 18:40:00|36751.7|36711.7|36764.1|36724.1|36784.1|36744.1|36751.7|36711.7|522
1704825900000|2024-01-09 18:45:00|36774.1|36734.1|36772.9|36732.9|36781.7|36741.7|36736.5|36696.5|390
1704826200000|2024-01-09 18:50:00|36767.9|36727.9|36794.1|36754.1|36804.1|36764.1|36744.1|36704.1|686
1704826500000|2024-01-09 18:55:00|36784.1|36744.1|36819.3|36779.3|36835.5|36795.5|36774.1|36734.1|932
1704826800000|2024-01-09 19:00:00|36809.3|36769.3|36819.3|36779.3|36829.3|36789.3|36789.3|36749.3|547
1704827100000|2024-01-09 19:05:00|36814.3|36774.3|36751.7|36711.7|36819.3|36779.3|36751.7|36711.7|431
1704827400000|2024-01-09 19:10:00|36760.5|36720.5|36786.9|36746.9|36819.3|36779.3|36724.1|36684.1|1882
1704827700000|2024-01-09 19:15:00|36783.1|36743.1|36791.9|36751.9|36798.1|36758.1|36763.1|36723.1|533
1704848400000|2024-01-10 01:00:00|36827|36787|36825.8|36785.8|36864.6|36824.6|36800.8|36760.8|208
1704848700000|2024-01-10 01:05:00|36822|36782|36787|36747|36822|36782|36780.8|36740.8|29
1704849000000|2024-01-10 01:10:00|36785.8|36745.8|36773.4|36733.4|36785.8|36745.8|36760.8|36720.8|14
1704849300000|2024-01-10 01:15:00|36774.6|36734.6|36808.4|36768.4|36814.6|36774.6|36769.6|36729.6|29
1704849600000|2024-01-10 01:20:00|36809.6|36769.6|36784.6|36744.6|36813.4|36773.4|36779.6|36739.6|10
1704849900000|2024-01-10 01:25:00|36788.4|36748.4|36822.2|36782.2|36822.2|36782.2|36779.6|36739.6|34
1704850200000|2024-01-10 01:30:00|36818.4|36778.4|36784.6|36744.6|36818.4|36778.4|36783.4|36743.4|11
1704850500000|2024-01-10 01:35:00|36788.2|36748.2|36818.4|36778.4|36829.6|36789.6|36788.2|36748.2|28
1704850800000|2024-01-10 01:40:00|36819.6|36779.6|36804.6|36764.6|36824.6|36784.6|36804.6|36764.6|14
1704851100000|2024-01-10 01:45:00|36799.6|36759.6|36814.6|36774.6|36819.6|36779.6|36799.6|36759.6|14
1704851400000|2024-01-10 01:50:00|36818.4|36778.4|36808.4|36768.4|36824.6|36784.6|36808.4|36768.4|1
1704851700000|2024-01-10 01:55:00|36812.2|36772.2|36808.4|36768.4|36813.4|36773.4|36808.4|36768.4|2
1704852000000|2024-01-10 02:00:00|36803.4|36763.4|36813.4|36773.4|36823.4|36783.4|36800.8|36760.8|11
1704852300000|2024-01-10 02:05:00|36809.6|36769.6|36813.4|36773.4|36819.6|36779.6|36809.6|36769.6|0
1704852600000|2024-01-10 02:10:00|36809.6|36769.6|36809.6|36769.6|36809.6|36769.6|36809.6|36769.6|3
1704852900000|2024-01-10 02:15:00|36817.2|36777.2|36813.4|36773.4|36817.2|36777.2|36813.4|36773.4|3
1704853200000|2024-01-10 02:20:00|36809.6|36769.6|36809.6|36769.6|36819.6|36779.6|36809.6|36769.6|2
1704853500000|2024-01-10 02:25:00|36808.4|36768.4|36818.4|36778.4|36819.6|36779.6|36808.4|36768.4|1
1704853800000|2024-01-10 02:30:00|36813.4|36773.4|36808.4|36768.4|36813.4|36773.4|36798.4|36758.4|7
1704854100000|2024-01-10 02:35:00|36807.2|36767.2|36818.4|36778.4|36822.2|36782.2|36807.2|36767.2|8
1704854400000|2024-01-10 02:40:00|36817.2|36777.2|36817.2|36777.2|36817.2|36777.2|36811|36771|13
1704854700000|2024-01-10 02:45:00|36812.2|36772.2|36797.2|36757.2|36817.2|36777.2|36797.2|36757.2|7
1704855000000|2024-01-10 02:50:00|36802.2|36762.2|36802.2|36762.2|36807.2|36767.2|36797.2|36757.2|5
1704855300000|2024-01-10 02:55:00|36806|36766|36797.2|36757.2|36807.2|36767.2|36792.2|36752.2|6
1704855600000|2024-01-10 03:00:00|36802.2|36762.2|36802.2|36762.2|36803.4|36763.4|36798.4|36758.4|9
1704855900000|2024-01-10 03:05:00|36798.4|36758.4|36798.4|36758.4|36802.2|36762.2|36797.2|36757.2|3
1704856200000|2024-01-10 03:10:00|36802.2|36762.2|36783.4|36743.4|36802.2|36762.2|36783.4|36743.4|49
1704856500000|2024-01-10 03:15:00|36773.4|36733.4|36754.7|36714.7|36783.4|36743.4|36749.7|36709.7|122
1704856800000|2024-01-10 03:20:00|36758.4|36718.4|36739.7|36699.7|36758.4|36718.4|36735.9|36695.9|280
1704857100000|2024-01-10 03:25:00|36733.4|36693.4|36719.7|36679.7|36739.7|36699.7|36719.7|36679.7|22
1704857400000|2024-01-10 03:30:00|36709.7|36669.7|36709.7|36669.7|36709.7|36669.7|36699.7|36659.7|28
1704857700000|2024-01-10 03:35:00|36710.9|36670.9|36719.7|36679.7|36719.7|36679.7|36710.9|36670.9|68
1704858000000|2024-01-10 03:40:00|36720.9|36680.9|36719.7|36679.7|36720.9|36680.9|36719.7|36679.7|0
1704858300000|2024-01-10 03:45:00|36715.9|36675.9|36719.7|36679.7|36719.7|36679.7|36714.7|36674.7|7
1704858600000|2024-01-10 03:50:00|36710.9|36670.9|36710.9|36670.9|36719.7|36679.7|36710.9|36670.9|16
1704858900000|2024-01-10 03:55:00|36709.7|36669.7|36710.9|36670.9|36714.7|36674.7|36709.7|36669.7|7
1704859200000|2024-01-10 04:00:00|||||||||4
1704859500000|2024-01-10 04:05:00|36709.7|36669.7|36700.9|36660.9|36709.7|36669.7|36700.9|36660.9|2
1704859800000|2024-01-10 04:10:00|36705.9|36665.9|36709.7|36669.7|36710.9|36670.9|36699.7|36659.7|16
1704860100000|2024-01-10 04:15:00|36710.9|36670.9|36709.7|36669.7|36710.9|36670.9|36709.7|36669.7|18
1704860400000|2024-01-10 04:20:00|36710.9|36670.9|36704.7|36664.7|36710.9|36670.9|36699.7|36659.7|5
1704860700000|2024-01-10 04:25:00|36700.9|36660.9|36710.9|36670.9|36714.7|36674.7|36700.9|36660.9|4
1704861000000|2024-01-10 04:30:00|36714.7|36674.7|36679.7|36639.7|36714.7|36674.7|36679.7|36639.7|10
1704861300000|2024-01-10 04:35:00|36674.7|36634.7|36657.3|36617.3|36675.9|36635.9|36637.3|36597.3|74
1704861600000|2024-01-10 04:40:00|36662.3|36622.3|36668.5|36628.5|36672.3|36632.3|36658.5|36618.5|9
1704861900000|2024-01-10 04:45:00|36667.3|36627.3|36667.3|36627.3|36667.3|36627.3|36667.3|36627.3|2
1704862200000|2024-01-10 04:50:00|36663.5|36623.5|36668.5|36628.5|36668.5|36628.5|36663.5|36623.5|2
1704862500000|2024-01-10 04:55:00|36672.3|36632.3|36677.3|36637.3|36677.3|36637.3|36668.5|36628.5|8
1704862800000|2024-01-10 05:00:00|36682.3|36642.3|36682.3|36642.3|36683.5|36643.5|36677.3|36637.3|7
1704863100000|2024-01-10 05:05:00|36686|36646|36688.5|36648.5|36688.5|36648.5|36682.3|36642.3|3
1704863400000|2024-01-10 05:10:00|36692.3|36652.3|36697.3|36657.3|36697.3|36657.3|36687.3|36647.3|2
1704863700000|2024-01-10 05:15:00|36703.5|36663.5|36697.3|36657.3|36703.5|36663.5|36697.3|36657.3|2
1704864000000|2024-01-10 05:20:00|36692.3|36652.3|36692.3|36652.3|36692.3|36652.3|36692.3|36652.3|3
1704864300000|2024-01-10 05:25:00|36696.1|36656.1|36717.3|36677.3|36717.3|36677.3|36688.5|36648.5|18
1704864600000|2024-01-10 05:30:00|36723.5|36683.5|36659.7|36619.7|36723.5|36683.5|36658.5|36618.5|35
1704864900000|2024-01-10 05:35:00|36658.5|36618.5|36658.5|36618.5|36668.5|36628.5|36637.3|36597.3|29
1704865200000|2024-01-10 05:40:00|36657.3|36617.3|36658.5|36618.5|36659.8|36619.8|36653.5|36613.5|2
1704865500000|2024-01-10 05:45:00|36657.3|36617.3|36658.5|36618.5|36692.3|36652.3|36652.3|36612.3|18
1704865800000|2024-01-10 05:50:00|36662.3|36622.3|36672.3|36632.3|36683.5|36643.5|36651.1|36611.1|12
1704866100000|2024-01-10 05:55:00|36668.5|36628.5|36682.3|36642.3|36698.5|36658.5|36662.3|36622.3|5
1704866400000|2024-01-10 06:00:00|36683.5|36643.5|36668.5|36628.5|36699.8|36659.8|36667.3|36627.3|12
1704866700000|2024-01-10 06:05:00|36669.8|36629.8|36678.5|36638.5|36684.8|36644.8|36668.5|36628.5|6
1704867000000|2024-01-10 06:10:00|36677.3|36637.3|36678.5|36638.5|36688.5|36648.5|36677.3|36637.3|3
1704867300000|2024-01-10 06:15:00|36684.8|36644.8|36688.5|36648.5|36693.5|36653.5|36678.5|36638.5|11
1704867600000|2024-01-10 06:20:00|36703.5|36663.5|36687.3|36647.3|36703.5|36663.5|36677.3|36637.3|36
1704867900000|2024-01-10 06:25:00|36686.1|36646.1|36677.3|36637.3|36687.3|36647.3|36663.5|36623.5|24
1704868200000|2024-01-10 06:30:00|36673.6|36633.6|36678.6|36638.6|36688.6|36648.6|36667.3|36627.3|9
1704868500000|2024-01-10 06:35:00|36682.3|36642.3|36648.6|36608.6|36682.3|36642.3|36643.6|36603.6|6
1704868800000|2024-01-10 06:40:00|36647.3|36607.3|36668.6|36628.6|36669.8|36629.8|36647.3|36607.3|3
1704869100000|2024-01-10 06:45:00|36669.8|36629.8|36644.8|36604.8|36669.8|36629.8|36644.8|36604.8|5
1704869400000|2024-01-10 06:50:00|36643.6|36603.6|36639.8|36599.8|36649.8|36609.8|36638.6|36598.6|8
1704869700000|2024-01-10 06:55:00|36648.6|36608.6|36634.8|36594.8|36649.8|36609.8|36634.8|36594.8|2
1704870000000|2024-01-10 07:00:00|36633.6|36593.6|36612.3|36572.3|36633.6|36593.6|36601|36561|15
1704870300000|2024-01-10 07:05:00|36622.3|36582.3|36617.3|36577.3|36622.3|36582.3|36612.3|36572.3|14
1704870600000|2024-01-10 07:10:00|36616|36576|36602.3|36562.3|36616|36576|36599.8|36559.8|7
1704870900000|2024-01-10 07:15:00|36601|36561|36607.3|36567.3|36612.3|36572.3|36601|36561|26
1704871200000|2024-01-10 07:20:00|36612.3|36572.3|36612.3|36572.3|36612.3|36572.3|36611.1|36571.1|0
1704871800000|2024-01-10 07:30:00|36621.1|36581.1|36622.3|36582.3|36627.3|36587.3|36617.3|36577.3|10
1704872100000|2024-01-10 07:35:00|36627.3|36587.3|36632.3|36592.3|36633.5|36593.5|36627.3|36587.3|2
1704872400000|2024-01-10 07:40:00|36637.3|36597.3|36642.3|36602.3|36642.3|36602.3|36632.3|36592.3|6
1704872700000|2024-01-10 07:45:00|36647.3|36607.3|36622.3|36582.3|36647.3|36607.3|36622.3|36582.3|6
1704873000000|2024-01-10 07:50:00|36623.5|36583.5|36632.3|36592.3|36632.3|36592.3|36623.5|36583.5|12
1704873300000|2024-01-10 07:55:00|36622.3|36582.3|36612.3|36572.3|36622.3|36582.3|36612.3|36572.3|8
1704873600000|2024-01-10 08:00:00|36606.1|36566.1|36612.3|36572.3|36619.8|36579.8|36606.1|36566.1|57
1704873900000|2024-01-10 08:05:00|36608.6|36568.6|36612.3|36572.3|36614.8|36574.8|36608.6|36568.6|29
1704874200000|2024-01-10 08:10:00|36611.1|36571.1|36606.1|36566.1|36612.3|36572.3|36606.1|36566.1|11
1704874500000|2024-01-10 08:15:00|36612.3|36572.3|36631.1|36591.1|36647.3|36607.3|36611.1|36571.1|39
1704874800000|2024-01-10 08:20:00|36629.9|36589.9|36641.1|36601.1|36641.1|36601.1|36626.1|36586.1|30
1704875100000|2024-01-10 08:25:00|36656.1|36616.1|36626.1|36586.1|36661.1|36621.1|36621.1|36581.1|29
1704875400000|2024-01-10 08:30:00|36631.1|36591.1|36636.1|36596.1|36646.1|36606.1|36627.3|36587.3|12
1704875700000|2024-01-10 08:35:00|36639.9|36599.9|36631.1|36591.1|36641.1|36601.1|36621.1|36581.1|11
1704876000000|2024-01-10 08:40:00|36629.9|36589.9|36621.1|36581.1|36631.1|36591.1|36621.1|36581.1|2
1704876300000|2024-01-10 08:45:00|36619.9|36579.9|36626.1|36586.1|36626.1|36586.1|36606.1|36566.1|19
1704876600000|2024-01-10 08:50:00|36631.1|36591.1|36634.9|36594.9|36642.4|36602.4|36619.9|36579.9|34
1704876900000|2024-01-10 08:55:00|36631.1|36591.1|36611.1|36571.1|36634.9|36594.9|36606.1|36566.1|12
1704877200000|2024-01-10 09:00:00|36614.9|36574.9|36621.1|36581.1|36621.1|36581.1|36606.1|36566.1|11
1704877500000|2024-01-10 09:05:00|36619.9|36579.9|36636.1|36596.1|36636.1|36596.1|36606.1|36566.1|18
1704877800000|2024-01-10 09:10:00|36631.1|36591.1|36627.4|36587.4|36642.4|36602.4|36626.1|36586.1|7
1704878100000|2024-01-10 09:15:00|36623.6|36583.6|36641.1|36601.1|36642.4|36602.4|36619.9|36579.9|53
1704878400000|2024-01-10 09:20:00|36642.4|36602.4|36642.4|36602.4|36652.4|36612.4|36632.4|36592.4|44
1704878700000|2024-01-10 09:25:00|36652.4|36612.4|36647.4|36607.4|36662.4|36622.4|36642.4|36602.4|28
1704879000000|2024-01-10 09:30:00|36646.1|36606.1|36662.4|36622.4|36681.1|36641.1|36646.1|36606.1|82
1704879300000|2024-01-10 09:35:00|36653.6|36613.6|36647.4|36607.4|36668.6|36628.6|36647.4|36607.4|24
1704879600000|2024-01-10 09:40:00|36648.6|36608.6|36642.4|36602.4|36653.6|36613.6|36642.4|36602.4|34
1704879900000|2024-01-10 09:45:00|36646.2|36606.2|36652.4|36612.4|36656.2|36616.2|36642.4|36602.4|82
1704880200000|2024-01-10 09:50:00|36651.2|36611.2|36662.4|36622.4|36666.2|36626.2|36647.4|36607.4|80
1704880500000|2024-01-10 09:55:00|36661.2|36621.2|36647.4|36607.4|36662.4|36622.4|36642.4|36602.4|17
1704880800000|2024-01-10 10:00:00|36652.4|36612.4|36676.2|36636.2|36676.2|36636.2|36642.4|36602.4|34
1704881100000|2024-01-10 10:05:00|36674.9|36634.9|36682.4|36642.4|36702.4|36662.4|36674.9|36634.9|53
1704881400000|2024-01-10 10:10:00|36681.2|36641.2|36677.4|36637.4|36687.4|36647.4|36671.2|36631.2|44
1704881700000|2024-01-10 10:15:00|36676.2|36636.2|36661.2|36621.2|36682.4|36642.4|36646.2|36606.2|43
1704882000000|2024-01-10 10:20:00|36659.9|36619.9|36687.4|36647.4|36687.4|36647.4|36657.4|36617.4|31
1704882300000|2024-01-10 10:25:00|36682.4|36642.4|36696.2|36656.2|36697.4|36657.4|36677.4|36637.4|29
1704882600000|2024-01-10 10:30:00|36702.4|36662.4|36694.9|36654.9|36702.4|36662.4|36681.2|36641.2|48
1704882900000|2024-01-10 10:35:00|36696.2|36656.2|36691.2|36651.2|36696.2|36656.2|36689.9|36649.9|77
1704883200000|2024-01-10 10:40:00|36690|36650|36682.4|36642.4|36695|36655|36672.4|36632.4|19
1704883500000|2024-01-10 10:45:00|36681.2|36641.2|36677.5|36637.5|36687.4|36647.4|36672.4|36632.4|34
1704883800000|2024-01-10 10:50:00|36676.2|36636.2|36687.5|36647.5|36706.2|36666.2|36676.2|36636.2|17
1704884100000|2024-01-10 10:55:00|36691.2|36651.2|36666.2|36626.2|36691.2|36651.2|36662.5|36622.5|25
1704884400000|2024-01-10 11:00:00|36662.5|36622.5|36682.5|36642.5|36682.5|36642.5|36642.5|36602.5|94
1704884700000|2024-01-10 11:05:00|36681.2|36641.2|36707.5|36667.5|36713.7|36673.7|36676.2|36636.2|18
1704885000000|2024-01-10 11:10:00|36702.5|36662.5|36696.2|36656.2|36702.5|36662.5|36690|36650|11
1704885300000|2024-01-10 11:15:00|36692.5|36652.5|36702.5|36662.5|36722.5|36682.5|36692.5|36652.5|31
1704885600000|2024-01-10 11:20:00|36682.5|36642.5|36672.5|36632.5|36687.5|36647.5|36671.2|36631.2|14
1704885900000|2024-01-10 11:25:00|36676.2|36636.2|36672.5|36632.5|36683.7|36643.7|36672.5|36632.5|9
1704886200000|2024-01-10 11:30:00|36676.2|36636.2|36677.5|36637.5|36686.2|36646.2|36671.2|36631.2|30
1704886500000|2024-01-10 11:35:00|36681.2|36641.2|36661.2|36621.2|36681.2|36641.2|36653.7|36613.7|20
1704886800000|2024-01-10 11:40:00|36662.5|36622.5|36692.5|36652.5|36692.5|36652.5|36661.2|36621.2|20
1704887100000|2024-01-10 11:45:00|36697.5|36657.5|36697.5|36657.5|36712.5|36672.5|36690|36650|40
1704887400000|2024-01-10 11:50:00|36696.2|36656.2|36676.3|36636.3|36696.2|36656.2|36671.3|36631.3|12
1704887700000|2024-01-10 11:55:00|36672.5|36632.5|36662.5|36622.5|36680|36640|36652.5|36612.5|26
1704888000000|2024-01-10 12:00:00|36661.3|36621.3|36701.3|36661.3|36706.3|36666.3|36661.3|36621.3|27
1704888300000|2024-01-10 12:05:00|36705|36665|36700|36660|36705|36665|36690|36650|5
1704888600000|2024-01-10 12:10:00|36701.3|36661.3|36736.3|36696.3|36741.3|36701.3|36701.3|36661.3|14
1704888900000|2024-01-10 12:15:00|36732.5|36692.5|36705|36665|36736.3|36696.3|36681.3|36641.3|25
1704889200000|2024-01-10 12:20:00|36706.3|36666.3|36691.3|36651.3|36706.3|36666.3|36675|36635|24
1704889500000|2024-01-10 12:25:00|36695|36655|36701.3|36661.3|36720|36680|36686.3|36646.3|29
1704889800000|2024-01-10 12:30:00|36702.5|36662.5|36677.5|36637.5|36711.3|36671.3|36677.5|36637.5|18
1704890100000|2024-01-10 12:35:00|36681.3|36641.3|36662.5|36622.5|36690|36650|36660|36620|38
1704890400000|2024-01-10 12:40:00|36661.3|36621.3|36671.3|36631.3|36676.3|36636.3|36652.5|36612.5|17
1704890700000|2024-01-10 12:45:00|36670|36630|36650|36610|36672.5|36632.5|36640|36600|65
1704891000000|2024-01-10 12:50:00|36655|36615|36660|36620|36668.8|36628.8|36650|36610|110
1704891300000|2024-01-10 12:55:00|36658.8|36618.8|36665|36625|36673.8|36633.8|36658.8|36618.8|45
1704891600000|2024-01-10 13:00:00|36663.8|36623.8|36590|36550|36665|36625|36590|36550|213
1704891900000|2024-01-10 13:05:00|36588.8|36548.8|36605.1|36565.1|36627.5|36587.5|36565|36525|174
1704892200000|2024-01-10 13:10:00|36603.8|36563.8|36608.8|36568.8|36635.1|36595.1|36600.1|36560.1|45
1704892500000|2024-01-10 13:15:00|36607.5|36567.5|36608.8|36568.8|36648.8|36608.8|36607.5|36567.5|97
1704892800000|2024-01-10 13:20:00|36607.5|36567.5|36636.3|36596.3|36647.6|36607.6|36606.3|36566.3|64
1704893100000|2024-01-10 13:25:00|36631.3|36591.3|36590|36550|36636.3|36596.3|36586.3|36546.3|40
1704893400000|2024-01-10 13:30:00|36586.3|36546.3|36607.6|36567.6|36616.3|36576.3|36557.6|36517.6|108
1704893700000|2024-01-10 13:35:00|36612.6|36572.6|36596.3|36556.3|36622.6|36582.6|36576.3|36536.3|80
1704894000000|2024-01-10 13:40:00|36592.6|36552.6|36611.3|36571.3|36626.3|36586.3|36592.6|36552.6|178
1704897000000|2024-01-10 14:30:00|36617.6|36577.6|36431.4|36391.4|36645.1|36605.1|36431.4|36391.4|2181
1704897300000|2024-01-10 14:35:00|36430.1|36390.1|36517.6|36477.6|36581.3|36541.3|36390.1|36350.1|1069
1704897600000|2024-01-10 14:40:00|36522.6|36482.6|36457.6|36417.6|36602.6|36562.6|36447.6|36407.6|730
1704897900000|2024-01-10 14:45:00|36452.6|36412.6|36506.3|36466.3|36515.1|36475.1|36410.1|36370.1|757
1704898200000|2024-01-10 14:50:00|36505.1|36465.1|36471.3|36431.3|36515.1|36475.1|36452.6|36412.6|567
1704898500000|2024-01-10 14:55:00|36495.1|36455.1|36515.1|36475.1|36538.8|36498.8|36480.1|36440.1|892
1704898800000|2024-01-10 15:00:00|36513.8|36473.8|36495.1|36455.1|36582.6|36542.6|36492.6|36452.6|541
1704899100000|2024-01-10 15:05:00|36502.6|36462.6|36522.6|36482.6|36540|36500|36495.1|36455.1|828
1704899400000|2024-01-10 15:10:00|36521.3|36481.3|36491.3|36451.3|36521.3|36481.3|36472.6|36432.6|366
1704899700000|2024-01-10 15:15:00|36492.6|36452.6|36571.3|36531.3|36571.3|36531.3|36471.3|36431.3|573
1704900000000|2024-01-10 15:20:00|36567.5|36527.5|36568.7|36528.7|36613.7|36573.7|36545|36505|615
1704900300000|2024-01-10 15:25:00|36570|36530|36602.5|36562.5|36611.2|36571.2|36535|36495|502
1704900600000|2024-01-10 15:30:00|36606.2|36566.2|36620|36580|36643.7|36603.7|36586.2|36546.2|908
1704900900000|2024-01-10 15:35:00|36623.7|36583.7|36650|36610|36667.4|36627.4|36601.2|36561.2|697
1704901200000|2024-01-10 15:40:00|36660|36620|36660|36620|36702.4|36662.4|36616.2|36576.2|494
1704901500000|2024-01-10 15:45:00|36650|36610|36640|36600|36660|36620|36620|36580|256
1704901800000|2024-01-10 15:50:00|36650|36610|36590|36550|36667.4|36627.4|36590|36550|465
1704902100000|2024-01-10 15:55:00|36595|36555|36642.4|36602.4|36647.4|36607.4|36593.7|36553.7|535
1704902400000|2024-01-10 16:00:00|36637.4|36597.4|36700|36660|36700|36660|36627.4|36587.4|338
1704902700000|2024-01-10 16:05:00|36698.7|36658.7|36706.2|36666.2|36706.2|36666.2|36649.9|36609.9|478
1704903000000|2024-01-10 16:10:00|36704.9|36664.9|36694.9|36654.9|36714.9|36674.9|36668.7|36628.7|395
1704903300000|2024-01-10 16:15:00|36696.2|36656.2|36697.4|36657.4|36726.2|36686.2|36664.9|36624.9|328
1704903600000|2024-01-10 16:20:00|36696.2|36656.2|36734.9|36694.9|36744.9|36704.9|36696.2|36656.2|300
1704903900000|2024-01-10 16:25:00|36731.2|36691.2|36716.1|36676.1|36764.9|36724.9|36714.9|36674.9|400
1704904200000|2024-01-10 16:30:00|36717.4|36677.4|36661.1|36621.1|36717.4|36677.4|36647.4|36607.4|473
1704904500000|2024-01-10 16:35:00|36657.4|36617.4|36646.2|36606.2|36681.1|36641.1|36622.5|36582.5|570
1704904800000|2024-01-10 16:40:00|36649.9|36609.9|36678.7|36638.7|36689.9|36649.9|36641.2|36601.2|566
1704905100000|2024-01-10 16:45:00|36679.9|36639.9|36662.4|36622.4|36688.7|36648.7|36658.7|36618.7|300
1704905400000|2024-01-10 16:50:00|36663.7|36623.7|36684.9|36644.9|36704.9|36664.9|36638.7|36598.7|246
1704905700000|2024-01-10 16:55:00|36686.1|36646.1|36609.9|36569.9|36686.1|36646.1|36597.4|36557.4|357
1704906000000|2024-01-10 17:00:00|36613.7|36573.7|36599.9|36559.9|36617.4|36577.4|36569.9|36529.9|332
1704906300000|2024-01-10 17:05:00|36598.7|36558.7|36599.9|36559.9|36627.4|36587.4|36587.4|36547.4|311
1704906600000|2024-01-10 17:10:00|36603.7|36563.7|36583.7|36543.7|36617.4|36577.4|36577.4|36537.4|310
1704906900000|2024-01-10 17:15:00|36587.4|36547.4|36573.7|36533.7|36589.9|36549.9|36567.4|36527.4|297
1704907200000|2024-01-10 17:20:00|36569.9|36529.9|36529.9|36489.9|36577.4|36537.4|36529.9|36489.9|457
1704907500000|2024-01-10 17:25:00|36526.2|36486.2|36571.1|36531.1|36571.1|36531.1|36519.9|36479.9|341
1704907800000|2024-01-10 17:30:00|36574.9|36534.9|36571.1|36531.1|36584.9|36544.9|36557.4|36517.4|285
1704908100000|2024-01-10 17:35:00|36574.9|36534.9|36571.1|36531.1|36593.6|36553.6|36564.9|36524.9|230
1704908400000|2024-01-10 17:40:00|36574.9|36534.9|36581.1|36541.1|36584.9|36544.9|36564.9|36524.9|170
1704908700000|2024-01-10 17:45:00|36577.4|36537.4|36497.4|36457.4|36577.4|36537.4|36487.4|36447.4|272
1704909000000|2024-01-10 17:50:00|36489.9|36449.9|36497.4|36457.4|36517.4|36477.4|36488.7|36448.7|269
1704909300000|2024-01-10 17:55:00|36507.4|36467.4|36517.4|36477.4|36531.1|36491.1|36499.9|36459.9|366
1704909600000|2024-01-10 18:00:00|36524.8|36484.8|36554.8|36514.8|36557.4|36517.4|36521.1|36481.1|222
1704909900000|2024-01-10 18:05:00|36547.4|36507.4|36527.4|36487.4|36566.1|36526.1|36527.4|36487.4|190
1704910200000|2024-01-10 18:10:00|36531.1|36491.1|36504.8|36464.8|36537.4|36497.4|36504.8|36464.8|161
1704910500000|2024-01-10 18:15:00|36496.1|36456.1|36497.4|36457.4|36517.4|36477.4|36487.4|36447.4|311
1704910800000|2024-01-10 18:20:00|36501.1|36461.1|36527.4|36487.4|36527.4|36487.4|36497.4|36457.4|274
1704911100000|2024-01-10 18:25:00|36526.1|36486.1|36537.4|36497.4|36537.4|36497.4|36497.4|36457.4|332
1704911400000|2024-01-10 18:30:00|36534.8|36494.8|36516.1|36476.1|36537.4|36497.4|36514.8|36474.8|222
1704911700000|2024-01-10 18:35:00|36514.8|36474.8|36497.4|36457.4|36524.8|36484.8|36487.4|36447.4|249
1704912000000|2024-01-10 18:40:00|36507.4|36467.4|36499.9|36459.9|36531.1|36491.1|36498.6|36458.6|448
1704912300000|2024-01-10 18:45:00|36497.4|36457.4|36527.4|36487.4|36541.1|36501.1|36489.9|36449.9|357
1704912600000|2024-01-10 18:50:00|36528.6|36488.6|36537.4|36497.4|36537.4|36497.4|36513.6|36473.6|393
1704912900000|2024-01-10 18:55:00|36527.4|36487.4|36527.4|36487.4|36547.4|36507.4|36517.4|36477.4|308
1704913200000|2024-01-10 19:00:00|36523.6|36483.6|36472.5|36432.5|36527.4|36487.4|36459.9|36419.9|854
1704913500000|2024-01-10 19:05:00|36473.7|36433.7|36452.5|36412.5|36492.5|36452.5|36452.5|36412.5|574
1704913800000|2024-01-10 19:10:00|36453.7|36413.7|36442.5|36402.5|36475|36435|36442.5|36402.5|1289
1704914100000|2024-01-10 19:15:00|36449.9|36409.9|36433.6|36393.6|36452.5|36412.5|36423.6|36383.6|536
1704934800000|2024-01-11 01:00:00|36467.2|36427.2|36513.4|36473.4|36513.4|36473.4|36461.1|36421.1|151
1704935100000|2024-01-11 01:05:00|36509.7|36469.7|36524.7|36484.7|36533.4|36493.4|36485.9|36445.9|206
1704935400000|2024-01-11 01:10:00|36529.7|36489.7|36577.1|36537.1|36585.8|36545.8|36513.4|36473.4|85
1704935700000|2024-01-11 01:15:00|36584.5|36544.5|36599.5|36559.5|36619.5|36579.5|36575.8|36535.8|50
1704936000000|2024-01-11 01:20:00|36595.8|36555.8|36549.5|36509.5|36599.5|36559.5|36539.5|36499.5|82
1704936300000|2024-01-11 01:25:00|36546.9|36506.9|36615.6|36575.6|36660.4|36620.4|36546.9|36506.9|189
1704936600000|2024-01-11 01:30:00|36613|36573|36689.1|36649.1|36699.1|36659.1|36608|36568|229
1704936900000|2024-01-11 01:35:00|36692.8|36652.8|36707.8|36667.8|36736.5|36696.5|36687.8|36647.8|72
1704937200000|2024-01-11 01:40:00|36712.8|36672.8|36707.8|36667.8|36747.8|36707.8|36696.5|36656.5|53
1704937500000|2024-01-11 01:45:00|36709.1|36669.1|36717.8|36677.8|36722.8|36682.8|36709.1|36669.1|20
1704937800000|2024-01-11 01:50:00|36714.1|36674.1|36734.1|36694.1|36746.5|36706.5|36709.1|36669.1|37
1704938100000|2024-01-11 01:55:00|36735.4|36695.4|36747.8|36707.8|36749.1|36709.1|36727.8|36687.8|148
1704938400000|2024-01-11 02:00:00|36749.1|36709.1|36746.5|36706.5|36752.8|36712.8|36731.5|36691.5|67
1704938700000|2024-01-11 02:05:00|36751.5|36711.5|36754.1|36714.1|36769.1|36729.1|36747.8|36707.8|29
1704939000000|2024-01-11 02:10:00|36750.4|36710.4|36744|36704|36750.4|36710.4|36705.3|36665.3|45
1704939300000|2024-01-11 02:15:00|36747.7|36707.7|36744|36704|36754|36714|36740.3|36700.3|9
1704939600000|2024-01-11 02:20:00|36747.7|36707.7|36730.3|36690.3|36749|36709|36710.3|36670.3|17
1704939900000|2024-01-11 02:25:00|36734|36694|36724|36684|36747.7|36707.7|36724|36684|13
1704940200000|2024-01-11 02:30:00|36725.3|36685.3|36724|36684|36730.3|36690.3|36720.3|36680.3|28
1704940500000|2024-01-11 02:35:00|36720.3|36680.3|36744|36704|36745.3|36705.3|36720.3|36680.3|8
1704940800000|2024-01-11 02:40:00|36740.3|36700.3|36744|36704|36745.3|36705.3|36730.3|36690.3|3
1704941100000|2024-01-11 02:45:00|36745.3|36705.3|36730.3|36690.3|36749|36709|36730.3|36690.3|9
1704941400000|2024-01-11 02:50:00|36734|36694|36766.6|36726.6|36771.6|36731.6|36734|36694|32
1704941700000|2024-01-11 02:55:00|36762.9|36722.9|36761.6|36721.6|36771.6|36731.6|36756.6|36716.6|25
1704942000000|2024-01-11 03:00:00|36762.9|36722.9|36762.9|36722.9|36771.6|36731.6|36761.6|36721.6|38
1704942300000|2024-01-11 03:05:00|36766.6|36726.6|36766.6|36726.6|36766.6|36726.6|36759.2|36719.2|29
1704942600000|2024-01-11 03:10:00|36762.9|36722.9|36769.2|36729.2|36774.2|36734.2|36762.9|36722.9|9
1704942900000|2024-01-11 03:15:00|36772.9|36732.9|36774.2|36734.2|36775.5|36735.5|36759.2|36719.2|50
1704943200000|2024-01-11 03:20:00|36804.2|36764.2|36822.9|36782.9|36822.9|36782.9|36804.2|36764.2|56
1704943500000|2024-01-11 03:25:00|36817.9|36777.9|36841.6|36801.6|36846.6|36806.6|36817.9|36777.9|29
1704943800000|2024-01-11 03:30:00|36846.6|36806.6|36821.6|36781.6|36856.6|36816.6|36816.6|36776.6|27
1704944100000|2024-01-11 03:35:00|36817.9|36777.9|36835.3|36795.3|36839|36799|36811.6|36771.6|8
1704944400000|2024-01-11 03:40:00|36830.3|36790.3|36826.6|36786.6|36835.3|36795.3|36826.6|36786.6|6
1704944700000|2024-01-11 03:45:00|36825.2|36785.2|36826.5|36786.5|36830.2|36790.2|36812.9|36772.9|9
1704945000000|2024-01-11 03:50:00|36830.2|36790.2|36825.2|36785.2|36831.5|36791.5|36821.5|36781.5|4
1704945300000|2024-01-11 03:55:00|36830.2|36790.2|36828.9|36788.9|36831.5|36791.5|36825.2|36785.2|1
1704945600000|2024-01-11 04:00:00|36825.2|36785.2|36825.2|36785.2|36828.9|36788.9|36818.9|36778.9|20
1704945900000|2024-01-11 04:05:00|36823.9|36783.9|36828.9|36788.9|36828.9|36788.9|36801.5|36761.5|22
1704946200000|2024-01-11 04:10:00|36820.2|36780.2|36813.9|36773.9|36820.2|36780.2|36810.2|36770.2|18
1704946500000|2024-01-11 04:15:00|36810.2|36770.2|36806.5|36766.5|36813.9|36773.9|36806.5|36766.5|7
1704946800000|2024-01-11 04:20:00|36805.2|36765.2|36805.2|36765.2|36813.9|36773.9|36800.2|36760.2|18
1704947100000|2024-01-11 04:25:00|36813.9|36773.9|36815.2|36775.2|36815.2|36775.2|36810.2|36770.2|1
1704947400000|2024-01-11 04:30:00|36813.9|36773.9|36813.9|36773.9|36815.2|36775.2|36810.2|36770.2|4
1704947700000|2024-01-11 04:35:00|36818.9|36778.9|36820.2|36780.2|36823.9|36783.9|36815.2|36775.2|24
1704948000000|2024-01-11 04:40:00|36823.9|36783.9|36828.9|36788.9|36832.6|36792.6|36823.9|36783.9|7
1704948300000|2024-01-11 04:45:00|36823.9|36783.9|36823.9|36783.9|36823.9|36783.9|36818.9|36778.9|9
1704948600000|2024-01-11 04:50:00|36820.2|36780.2|36823.9|36783.9|36823.9|36783.9|36820.2|36780.2|2
1704948900000|2024-01-11 04:55:00|36820.2|36780.2|36828.9|36788.9|36828.9|36788.9|36820.2|36780.2|5
1704949200000|2024-01-11 05:00:00|36838.9|36798.9|36833.9|36793.9|36838.9|36798.9|36828.9|36788.9|11
1704949500000|2024-01-11 05:05:00|36838.9|36798.9|36833.9|36793.9|36838.9|36798.9|36833.9|36793.9|13
1704949800000|2024-01-11 05:10:00|36838.9|36798.9|36842.5|36802.5|36842.5|36802.5|36833.9|36793.9|12
1704950100000|2024-01-11 05:15:00|36848.8|36808.8|36848.8|36808.8|36858.8|36818.8|36838.8|36798.8|11
1704950400000|2024-01-11 05:20:00|36847.5|36807.5|36838.8|36798.8|36848.8|36808.8|36831.5|36791.5|7
1704950700000|2024-01-11 05:25:00|36837.5|36797.5|36848.8|36808.8|36848.8|36808.8|36833.8|36793.8|7
1704951000000|2024-01-11 05:30:00|36852.5|36812.5|36853.8|36813.8|36867.5|36827.5|36838.8|36798.8|35
1704951300000|2024-01-11 05:35:00|36855.1|36815.1|36860.1|36820.1|36865.1|36825.1|36838.8|36798.8|30
1704951600000|2024-01-11 05:40:00|36855.1|36815.1|36860.1|36820.1|36865.1|36825.1|36850.1|36810.1|22
1704951900000|2024-01-11 05:45:00|36865.1|36825.1|36861.4|36821.4|36871.4|36831.4|36858.8|36818.8|13
1704952200000|2024-01-11 05:50:00|36860.1|36820.1|36877.5|36837.5|36877.5|36837.5|36857.5|36817.5|31
1704952500000|2024-01-11 05:55:00|36873.8|36833.8|36873.8|36833.8|36878.8|36838.8|36867.5|36827.5|5
1704952800000|2024-01-11 06:00:00|36877.5|36837.5|36838.8|36798.8|36877.5|36837.5|36838.8|36798.8|34
1704953100000|2024-01-11 06:05:00|36843.8|36803.8|36853.8|36813.8|36857.5|36817.5|36838.8|36798.8|22
1704953400000|2024-01-11 06:10:00|36852.5|36812.5|36863.8|36823.8|36867.5|36827.5|36848.8|36808.8|19
1704953700000|2024-01-11 06:15:00|36858.8|36818.8|36857.5|36817.5|36860.1|36820.1|36843.8|36803.8|7
1704954000000|2024-01-11 06:20:00|36853.8|36813.8|36840.1|36800.1|36863.8|36823.8|36838.8|36798.8|17
1704954300000|2024-01-11 06:25:00|36843.8|36803.8|36856.4|36816.4|36860.1|36820.1|36843.8|36803.8|40
1704954600000|2024-01-11 06:30:00|36851.4|36811.4|36836.4|36796.4|36851.4|36811.4|36835.1|36795.1|14
1704954900000|2024-01-11 06:35:00|36835.1|36795.1|36830.1|36790.1|36841.4|36801.4|36826.4|36786.4|48
1704955200000|2024-01-11 06:40:00|36831.4|36791.4|36836.4|36796.4|36840.1|36800.1|36821.4|36781.4|54
1704955500000|2024-01-11 06:45:00|36831.4|36791.4|36836.4|36796.4|36836.4|36796.4|36828.7|36788.7|11
1704955800000|2024-01-11 06:50:00|36835.1|36795.1|36835|36795|36836.4|36796.4|36830|36790|3
1704956100000|2024-01-11 06:55:00|36833.7|36793.7|36830|36790|36835|36795|36828.7|36788.7|16
1704956400000|2024-01-11 07:00:00|36833.7|36793.7|36770.3|36730.3|36833.7|36793.7|36770.3|36730.3|40
1704956700000|2024-01-11 07:05:00|36775.3|36735.3|36794|36754|36794|36754|36775.3|36735.3|52
1704957000000|2024-01-11 07:10:00|36784|36744|36804|36764|36804|36764|36776.6|36736.6|42
1704957300000|2024-01-11 07:15:00|36799|36759|36794|36754|36799|36759|36784|36744|18
1704957600000|2024-01-11 07:20:00|36799|36759|36794|36754|36804|36764|36784|36744|20
1704957900000|2024-01-11 07:25:00|36789|36749|36796.3|36756.3|36797.6|36757.6|36784|36744|18
1704958200000|2024-01-11 07:30:00|36797.6|36757.6|36815|36775|36820|36780|36792.6|36752.6|133
1704958500000|2024-01-11 07:35:00|36808.7|36768.7|36813.7|36773.7|36815|36775|36808.7|36768.7|15
1704958800000|2024-01-11 07:40:00|36810|36770|36803.7|36763.7|36810|36770|36798.7|36758.7|11
1704959100000|2024-01-11 07:45:00|36802.4|36762.4|36808.7|36768.7|36808.7|36768.7|36798.7|36758.7|5
1704959400000|2024-01-11 07:50:00|36803.7|36763.7|36803.7|36763.7|36803.7|36763.7|36788.7|36748.7|8
1704959700000|2024-01-11 07:55:00|36800|36760|36782.3|36742.3|36803.7|36763.7|36778.7|36738.7|31
1704960000000|2024-01-11 08:00:00|36772.3|36732.3|36783.7|36743.7|36783.7|36743.7|36763.7|36723.7|36
1704960300000|2024-01-11 08:05:00|36782.3|36742.3|36783.7|36743.7|36790|36750|36778.7|36738.7|13
1704960600000|2024-01-11 08:10:00|36783.6|36743.6|36766.3|36726.3|36790|36750|36766.3|36726.3|26
1704960900000|2024-01-11 08:15:00|36770|36730|36787.6|36747.6|36792.6|36752.6|36766.3|36726.3|17
1704961200000|2024-01-11 08:20:00|36791.3|36751.3|36797.9|36757.9|36797.9|36757.9|36777.9|36737.9|74
1704961500000|2024-01-11 08:25:00|36812.9|36772.9|36812.9|36772.9|36824.2|36784.2|36806.5|36766.5|30
1704961800000|2024-01-11 08:30:00|36811.5|36771.5|36807.9|36767.9|36816.5|36776.5|36802.9|36762.9|21
1704962100000|2024-01-11 08:35:00|36811.5|36771.5|36781.5|36741.5|36811.5|36771.5|36776.5|36736.5|35
1704962400000|2024-01-11 08:40:00|36785.2|36745.2|36795.2|36755.2|36795.2|36755.2|36777.9|36737.9|11
1704962700000|2024-01-11 08:45:00|36796.5|36756.5|36797.8|36757.8|36800.2|36760.2|36796.5|36756.5|6
1704963000000|2024-01-11 08:50:00|36799.2|36759.2|36809.2|36769.2|36817.8|36777.8|36796.5|36756.5|20
1704963300000|2024-01-11 08:55:00|36814.2|36774.2|36799.2|36759.2|36816.5|36776.5|36799.2|36759.2|63
1704963600000|2024-01-11 09:00:00|36795.5|36755.5|36784.2|36744.2|36795.5|36755.5|36779.2|36739.2|20
1704963900000|2024-01-11 09:05:00|36780.5|36740.5|36745.5|36705.5|36784.2|36744.2|36736.8|36696.8|113
1704964200000|2024-01-11 09:10:00|36746.8|36706.8|36746.8|36706.8|36761.8|36721.8|36731.8|36691.8|83
1704964500000|2024-01-11 09:15:00|36750.5|36710.5|36760.5|36720.5|36766.8|36726.8|36749.1|36709.1|10
1704964800000|2024-01-11 09:20:00|36761.8|36721.8|36740.5|36700.5|36765.5|36725.5|36735.5|36695.5|36
1704965100000|2024-01-11 09:25:00|36736.8|36696.8|36745.5|36705.5|36751.8|36711.8|36735.5|36695.5|6
1704965400000|2024-01-11 09:30:00|36744.1|36704.1|36717.8|36677.8|36744.1|36704.1|36716.5|36676.5|68
1704965700000|2024-01-11 09:35:00|36719.1|36679.1|36686.8|36646.8|36727.8|36687.8|36685.5|36645.5|47
1704966000000|2024-01-11 09:40:00|36685.5|36645.5|36680.5|36640.5|36696.8|36656.8|36666.8|36626.8|79
1704966300000|2024-01-11 09:45:00|36675.5|36635.5|36695.4|36655.4|36695.4|36655.4|36671.8|36631.8|12
1704966600000|2024-01-11 09:50:00|36699.1|36659.1|36686.8|36646.8|36700.4|36660.4|36681.8|36641.8|67
1704966900000|2024-01-11 09:55:00|36681.8|36641.8|36676.8|36636.8|36691.8|36651.8|36675.4|36635.4|32
1704967200000|2024-01-11 10:00:00|36675.4|36635.4|36681.8|36641.8|36691.8|36651.8|36671.8|36631.8|3
1704967500000|2024-01-11 10:05:00|36690.4|36650.4|36675.4|36635.4|36691.8|36651.8|36671.8|36631.8|37
1704967800000|2024-01-11 10:10:00|36676.8|36636.8|36673.1|36633.1|36695.4|36655.4|36671.8|36631.8|44
1704968100000|2024-01-11 10:15:00|36668.1|36628.1|36624.4|36584.4|36668.1|36628.1|36624.4|36584.4|85
1704968400000|2024-01-11 10:20:00|36614.4|36574.4|36624.4|36584.4|36634.4|36594.4|36614.4|36574.4|7
1704968700000|2024-01-11 10:25:00|36625.7|36585.7|36650.4|36610.4|36656.7|36616.7|36619.4|36579.4|71
1704969000000|2024-01-11 10:30:00|36646.7|36606.7|36684.4|36644.4|36684.4|36644.4|36646.7|36606.7|95
1704969300000|2024-01-11 10:35:00|36683.1|36643.1|36699.4|36659.4|36704.4|36664.4|36683.1|36643.1|33
1704969600000|2024-01-11 10:40:00|36703.1|36663.1|36699.4|36659.4|36719.4|36679.4|36684.4|36644.4|28
1704969900000|2024-01-11 10:45:00|36694.4|36654.4|36701.7|36661.7|36714.4|36674.4|36694.4|36654.4|19
1704970200000|2024-01-11 10:50:00|36704.4|36664.4|36724.4|36684.4|36724.4|36684.4|36699.4|36659.4|16
1704970500000|2024-01-11 10:55:00|36714.4|36674.4|36724.4|36684.4|36724.4|36684.4|36694.4|36654.4|61
1704970800000|2024-01-11 11:00:00|36723.1|36683.1|36728.1|36688.1|36733.1|36693.1|36719.4|36679.4|30
1704971100000|2024-01-11 11:05:00|36733.1|36693.1|36761.7|36721.7|36775.4|36735.4|36733.1|36693.1|48
1704971400000|2024-01-11 11:10:00|36771.7|36731.7|36731.7|36691.7|36771.7|36731.7|36726.7|36686.7|34
1704971700000|2024-01-11 11:15:00|36735.4|36695.4|36771.7|36731.7|36771.7|36731.7|36735.4|36695.4|47
1704972000000|2024-01-11 11:20:00|36766.7|36726.7|36761.7|36721.7|36771.7|36731.7|36756.7|36716.7|36
1704972300000|2024-01-11 11:25:00|36766.7|36726.7|36761.7|36721.7|36771.7|36731.7|36760.4|36720.4|4
1704972600000|2024-01-11 11:30:00|36770.4|36730.4|36770.4|36730.4|36771.7|36731.7|36770.4|36730.4|104
1704972900000|2024-01-11 11:35:00|36761.7|36721.7|36760.4|36720.4|36761.7|36721.7|36750.4|36710.4|19
1704973200000|2024-01-11 11:40:00|36759.1|36719.1|36741.7|36701.7|36759.1|36719.1|36740.4|36700.4|23
1704973500000|2024-01-11 11:45:00|36743|36703|36741.7|36701.7|36754.4|36714.4|36741.7|36701.7|19
1704973800000|2024-01-11 11:50:00|36733|36693|36761.7|36721.7|36761.7|36721.7|36733|36693|25
1704974100000|2024-01-11 11:55:00|36763|36723|36781.7|36741.7|36781.7|36741.7|36763|36723|24
1704974400000|2024-01-11 12:00:00|36791.7|36751.7|36771.7|36731.7|36791.7|36751.7|36761.7|36721.7|54
1704974700000|2024-01-11 12:05:00|36780.4|36740.4|36770.4|36730.4|36781.7|36741.7|36770.4|36730.4|29
1704975000000|2024-01-11 12:10:00|36765.4|36725.4|36770.4|36730.4|36771.7|36731.7|36759|36719|19
1704975300000|2024-01-11 12:15:00|36771.7|36731.7|36760.4|36720.4|36789|36749|36760.4|36720.4|62
1704975600000|2024-01-11 12:20:00|36761.7|36721.7|36780.4|36740.4|36791.7|36751.7|36760.4|36720.4|15
1704975900000|2024-01-11 12:25:00|36783|36743|36801.7|36761.7|36801.7|36761.7|36781.7|36741.7|34
1704976200000|2024-01-11 12:30:00|36800.3|36760.3|36765.3|36725.3|36801.7|36761.7|36765.3|36725.3|61
1704976500000|2024-01-11 12:35:00|36761.7|36721.7|36779|36739|36785.3|36745.3|36761.7|36721.7|30
1704976800000|2024-01-11 12:40:00|36782.7|36742.7|36790.3|36750.3|36794|36754|36779|36739|30
1704977100000|2024-01-11 12:45:00|36789|36749|36761.7|36721.7|36790.3|36750.3|36761.7|36721.7|110
1704977400000|2024-01-11 12:50:00|36760.3|36720.3|36740.3|36700.3|36761.7|36721.7|36740.3|36700.3|121
1704977700000|2024-01-11 12:55:00|36741.7|36701.7|36711.7|36671.7|36741.7|36701.7|36694.3|36654.3|78
1704978000000|2024-01-11 13:00:00|36715.3|36675.3|36746.7|36706.7|36750.3|36710.3|36711.7|36671.7|139
1704978300000|2024-01-11 13:05:00|36745.3|36705.3|36782.7|36742.7|36797.7|36757.7|36719|36679|154
1704978600000|2024-01-11 13:10:00|36784|36744|36747.7|36707.7|36789|36749|36746.3|36706.3|50
1704978900000|2024-01-11 13:15:00|36746.3|36706.3|36715.3|36675.3|36746.3|36706.3|36699|36659|150
1704979200000|2024-01-11 13:20:00|36719|36679|36756.3|36716.3|36786.3|36746.3|36719|36679|110
1704979500000|2024-01-11 13:25:00|36755|36715|36761.3|36721.3|36775|36735|36740|36700|35
1704979800000|2024-01-11 13:30:00|36745|36705|36667.6|36627.6|36745|36705|36649|36609|261
1704980100000|2024-01-11 13:35:00|36671.3|36631.3|36659|36619|36687.6|36647.6|36634|36594|124
1704980400000|2024-01-11 13:40:00|36657.6|36617.6|36654|36614|36667.6|36627.6|36634|36594|98
1704983400000|2024-01-11 14:30:00|36592.6|36552.6|36585.5|36545.5|36596.3|36556.3|36503.6|36463.6|2516
1704983700000|2024-01-11 14:35:00|36595.5|36555.5|36640.9|36600.9|36650.9|36610.9|36580.9|36540.9|907
1704984000000|2024-01-11 14:40:00|36644.6|36604.6|36553.6|36513.6|36650.9|36610.9|36543.6|36503.6|727
1704984300000|2024-01-11 14:45:00|36552.2|36512.2|36413.6|36373.6|36567.2|36527.2|36413.6|36373.6|770
1704984600000|2024-01-11 14:50:00|36409.9|36369.9|36454.9|36414.9|36459.9|36419.9|36386.2|36346.2|650
1704984900000|2024-01-11 14:55:00|36459.9|36419.9|36526.2|36486.2|36546.2|36506.2|36446.2|36406.2|433
1704985200000|2024-01-11 15:00:00|36529.9|36489.9|36543.5|36503.5|36562.2|36522.2|36516.2|36476.2|401
1704985500000|2024-01-11 15:05:00|36550.9|36510.9|36530.9|36490.9|36558.2|36518.2|36493.5|36453.5|384
1704985800000|2024-01-11 15:10:00|36520.9|36480.9|36517.2|36477.2|36525.9|36485.9|36472.2|36432.2|280
1704986100000|2024-01-11 15:15:00|36520.9|36480.9|36463.5|36423.5|36523.5|36483.5|36462.2|36422.2|262
1704986400000|2024-01-11 15:20:00|36467.2|36427.2|36436.2|36396.2|36483.5|36443.5|36436.2|36396.2|368
1704986700000|2024-01-11 15:25:00|36437.6|36397.6|36446.2|36406.2|36456.2|36416.2|36416.2|36376.2|402
1704987000000|2024-01-11 15:30:00|36439.9|36399.9|36310.2|36270.2|36466.2|36426.2|36310.2|36270.2|465
1704987300000|2024-01-11 15:35:00|36311.6|36271.6|36289.3|36249.3|36311.6|36271.6|36262.9|36222.9|570
1704987600000|2024-01-11 15:40:00|36284.3|36244.3|36288.3|36248.3|36309.6|36269.6|36254.3|36214.3|520
1704987900000|2024-01-11 15:45:00|36279.6|36239.6|36252.3|36212.3|36279.6|36239.6|36222.3|36182.3|431
1704988200000|2024-01-11 15:50:00|36256|36216|36207.7|36167.7|36256|36216|36181.3|36141.3|584
1704988500000|2024-01-11 15:55:00|36212.7|36172.7|36267.3|36227.3|36289.6|36249.6|36192.7|36152.7|697
1704988800000|2024-01-11 16:00:00|36262.3|36222.3|36332.3|36292.3|36332.3|36292.3|36262.3|36222.3|455
1704989100000|2024-01-11 16:05:00|36333.7|36293.7|36401.9|36361.9|36418.3|36378.3|36333.7|36293.7|491
1704989400000|2024-01-11 16:10:00|36398.3|36358.3|36380.6|36340.6|36398.3|36358.3|36326.9|36286.9|205
1704989700000|2024-01-11 16:15:00|36383.3|36343.3|36333.3|36293.3|36394.2|36354.2|36328.3|36288.3|293
1704990000000|2024-01-11 16:20:00|36331.9|36291.9|36404.2|36364.2|36405.6|36365.6|36331.9|36291.9|213
1704990300000|2024-01-11 16:25:00|36414.2|36374.2|36356.9|36316.9|36414.2|36374.2|36351.9|36311.9|265
1704990600000|2024-01-11 16:30:00|36360.6|36320.6|36406.9|36366.9|36414.2|36374.2|36339.6|36299.6|377
1704990900000|2024-01-11 16:35:00|36405.6|36365.6|36373.3|36333.3|36436.9|36396.9|36373.3|36333.3|313
1704991200000|2024-01-11 16:40:00|36376.9|36336.9|36418.3|36378.3|36444.2|36404.2|36369.6|36329.6|360
1704991500000|2024-01-11 16:45:00|36416.9|36376.9|36525.6|36485.6|36526.9|36486.9|36413.3|36373.3|268
1704991800000|2024-01-11 16:50:00|36526.9|36486.9|36453.3|36413.3|36554.2|36514.2|36448.3|36408.3|297
1704992100000|2024-01-11 16:55:00|36449.6|36409.6|36399.6|36359.6|36474.6|36434.6|36392.3|36352.3|431
1704992400000|2024-01-11 17:00:00|36406|36366|36406.9|36366.9|36418.3|36378.3|36373.3|36333.3|693
1704992700000|2024-01-11 17:05:00|36408.3|36368.3|36376.9|36336.9|36436.9|36396.9|36373.3|36333.3|311
1704993000000|2024-01-11 17:10:00|36378.3|36338.3|36426.9|36386.9|36430.6|36390.6|36368.3|36328.3|162
1704993300000|2024-01-11 17:15:00|36430.6|36390.6|36445.6|36405.6|36466.9|36426.9|36406.9|36366.9|313
1704993600000|2024-01-11 17:20:00|36446.9|36406.9|36400.6|36360.6|36460.6|36420.6|36386.9|36346.9|288
1704993900000|2024-01-11 17:25:00|36405.6|36365.6|36396.9|36356.9|36440.6|36400.6|36396.9|36356.9|223
1704994200000|2024-01-11 17:30:00|36394.2|36354.2|36383.3|36343.3|36406.9|36366.9|36376.9|36336.9|344
1704994500000|2024-01-11 17:35:00|36379.6|36339.6|36389.6|36349.6|36409.6|36369.6|36376.9|36336.9|193
1704994800000|2024-01-11 17:40:00|36384.6|36344.6|36372.3|36332.3|36396|36356|36362.3|36322.3|330
1704995100000|2024-01-11 17:45:00|36371|36331|36339.6|36299.6|36381|36341|36322.3|36282.3|160
1704995400000|2024-01-11 17:50:00|36332.3|36292.3|36332.3|36292.3|36339.6|36299.6|36302.3|36262.3|172
1704995700000|2024-01-11 17:55:00|36336|36296|36322.3|36282.3|36362.3|36322.3|36316|36276|283
1704996000000|2024-01-11 18:00:00|36321|36281|36352.3|36312.3|36352.3|36312.3|36312.3|36272.3|335
1704996300000|2024-01-11 18:05:00|36362.3|36322.3|36317.7|36277.7|36362.3|36322.3|36307.7|36267.7|620
1704996600000|2024-01-11 18:10:00|36322.7|36282.7|36325|36285|36355|36315|36317.7|36277.7|186
1704996900000|2024-01-11 18:15:00|36322.3|36282.3|36335|36295|36342.3|36302.3|36318.7|36278.7|171
1704997200000|2024-01-11 18:20:00|36333.7|36293.7|36305|36265|36338.7|36298.7|36303.7|36263.7|314
1704997500000|2024-01-11 18:25:00|36308.7|36268.7|36325|36285|36328.7|36288.7|36305|36265|248
1704997800000|2024-01-11 18:30:00|36328.7|36288.7|36345|36305|36345|36305|36315|36275|217
1704998100000|2024-01-11 18:35:00|36343.7|36303.7|36360|36320|36365|36325|36343.7|36303.7|219
1704998400000|2024-01-11 18:40:00|36356.4|36316.4|36345|36305|36372.3|36332.3|36335|36295|195
1704998700000|2024-01-11 18:45:00|36343.7|36303.7|36353.7|36313.7|36365|36325|36343.7|36303.7|195
1704999000000|2024-01-11 18:50:00|36352.3|36312.3|36352.3|36312.3|36362.3|36322.3|36332.3|36292.3|304
1704999300000|2024-01-11 18:55:00|36342.3|36302.3|36342.3|36302.3|36365.9|36325.9|36332.3|36292.3|243
1704999600000|2024-01-11 19:00:00|36338.7|36298.7|36273.7|36233.7|36348.7|36308.7|36265|36225|850
1704999900000|2024-01-11 19:05:00|36275|36235|36229.1|36189.1|36277.7|36237.7|36227.7|36187.7|684
1705000200000|2024-01-11 19:10:00|36237.7|36197.7|36253.1|36213.1|36270.4|36230.4|36230.4|36190.4|1802
1705000500000|2024-01-11 19:15:00|36250.4|36210.4|36213.1|36173.1|36260.4|36220.4|36193.1|36153.1|562
1705021200000|2024-01-12 01:00:00|36196|36156|36233.3|36193.3|36236|36196|36189.6|36149.6|305
1705021500000|2024-01-12 01:05:00|36234.6|36194.6|36264.6|36224.6|36269.6|36229.6|36206|36166|136
1705021800000|2024-01-12 01:10:00|36261|36221|36318.3|36278.3|36323.3|36283.3|36261|36221|40
1705022100000|2024-01-12 01:15:00|36307.4|36267.4|36321|36281|36333.3|36293.3|36298.3|36258.3|98
1705022400000|2024-01-12 01:20:00|36324.6|36284.6|36314.6|36274.6|36333.3|36293.3|36314.6|36274.6|17
1705022700000|2024-01-12 01:25:00|36311|36271|36331|36291|36341|36301|36291|36251|23
1705023000000|2024-01-12 01:30:00|36333.3|36293.3|36328.3|36288.3|36343.3|36303.3|36301|36261|23
1705023300000|2024-01-12 01:35:00|36323.3|36283.3|36331.9|36291.9|36333.3|36293.3|36318.3|36278.3|13
1705023600000|2024-01-12 01:40:00|36333.3|36293.3|36371.9|36331.9|36375.5|36335.5|36331.9|36291.9|284
1705023900000|2024-01-12 01:45:00|36375.5|36335.5|36396.4|36356.4|36407.8|36367.8|36370.5|36330.5|353
1705024200000|2024-01-12 01:50:00|36405|36365|36435|36395|36435|36395|36405|36365|120
1705024500000|2024-01-12 01:55:00|36438.6|36398.6|36432.2|36392.2|36438.6|36398.6|36413.6|36373.6|54
1705024800000|2024-01-12 02:00:00|36433.6|36393.6|36423.6|36383.6|36442.2|36402.2|36412.2|36372.2|29
1705025100000|2024-01-12 02:05:00|36420|36380|36457.2|36417.2|36472.2|36432.2|36420|36380|93
1705025400000|2024-01-12 02:10:00|36460.9|36420.9|36442.2|36402.2|36460.9|36420.9|36440.9|36400.9|13
1705025700000|2024-01-12 02:15:00|36445.9|36405.9|36464.5|36424.5|36465.9|36425.9|36437.2|36397.2|28
1705026000000|2024-01-12 02:20:00|36460.9|36420.9|36465.9|36425.9|36475.9|36435.9|36447.2|36407.2|15
1705026300000|2024-01-12 02:25:00|36462.2|36422.2|36467.2|36427.2|36470.9|36430.9|36460.9|36420.9|0
1705026600000|2024-01-12 02:30:00|36470.9|36430.9|36470.9|36430.9|36477.2|36437.2|36462.2|36422.2|10
1705026900000|2024-01-12 02:35:00|36472.2|36432.2|36460.9|36420.9|36480.9|36440.9|36452.2|36412.2|8
1705027200000|2024-01-12 02:40:00|36462.2|36422.2|36462.2|36422.2|36470.9|36430.9|36462.2|36422.2|3
1705027500000|2024-01-12 02:45:00|36460.9|36420.9|36462.2|36422.2|36462.2|36422.2|36460.9|36420.9|1
1705027800000|2024-01-12 02:50:00|36467.2|36427.2|36472.2|36432.2|36475.9|36435.9|36467.2|36427.2|2
1705028100000|2024-01-12 02:55:00|36467.2|36427.2|36472.2|36432.2|36472.2|36432.2|36463.6|36423.6|1
1705028400000|2024-01-12 03:00:00|36467.2|36427.2|36467.2|36427.2|36470.9|36430.9|36462.2|36422.2|7
1705028700000|2024-01-12 03:05:00|36463.6|36423.6|36462.2|36422.2|36468.6|36428.6|36462.2|36422.2|2
1705029000000|2024-01-12 03:10:00|36472.2|36432.2|36472.2|36432.2|36472.2|36432.2|36462.2|36422.2|6
1705029300000|2024-01-12 03:15:00|36470.9|36430.9|36477.2|36437.2|36479.5|36439.5|36462.2|36422.2|5
1705029600000|2024-01-12 03:20:00|36482.2|36442.2|36482.2|36442.2|36502.2|36462.2|36482.2|36442.2|23
1705029900000|2024-01-12 03:25:00|36477.2|36437.2|36477.2|36437.2|36480.9|36440.9|36472.2|36432.2|3
1705030200000|2024-01-12 03:30:00|36482.2|36442.2|36467.2|36427.2|36485.9|36445.9|36467.2|36427.2|15
1705030500000|2024-01-12 03:35:00|36470.9|36430.9|36448.6|36408.6|36470.9|36430.9|36448.6|36408.6|11
1705030800000|2024-01-12 03:40:00|36445|36405|36428.6|36388.6|36445|36405|36428.6|36388.6|3
1705031100000|2024-01-12 03:45:00|36430|36390|36418.6|36378.6|36430|36390|36418.6|36378.6|4
1705031400000|2024-01-12 03:50:00|36420|36380|36432.2|36392.2|36442.2|36402.2|36415|36375|18
1705031700000|2024-01-12 03:55:00|36435.9|36395.9|36440.9|36400.9|36440.9|36400.9|36427.2|36387.2|6
1705032000000|2024-01-12 04:00:00|36445.9|36405.9|36422.2|36382.2|36445.9|36405.9|36422.2|36382.2|16
1705032300000|2024-01-12 04:05:00|36427.2|36387.2|36422.2|36382.2|36427.2|36387.2|36422.2|36382.2|0
1705032600000|2024-01-12 04:10:00|36420.8|36380.8|36402.2|36362.2|36422.2|36382.2|36397.2|36357.2|7
1705032900000|2024-01-12 04:15:00|36397.2|36357.2|36407.2|36367.2|36412.2|36372.2|36397.2|36357.2|5
1705033200000|2024-01-12 04:20:00|36410.8|36370.8|36407.2|36367.2|36410.8|36370.8|36403.6|36363.6|1
1705033500000|2024-01-12 04:25:00|36410.8|36370.8|36420.8|36380.8|36422.2|36382.2|36410.8|36370.8|1
1705033800000|2024-01-12 04:30:00|36430.8|36390.8|36420.8|36380.8|36430.8|36390.8|36417.2|36377.2|6
1705034100000|2024-01-12 04:35:00|36427.2|36387.2|36430.8|36390.8|36430.8|36390.8|36423.6|36383.6|5
1705034400000|2024-01-12 04:40:00|36429.5|36389.5|36440.8|36400.8|36440.8|36400.8|36427.2|36387.2|5
1705034700000|2024-01-12 04:45:00|36445.8|36405.8|36432.2|36392.2|36447.2|36407.2|36432.2|36392.2|10
1705035000000|2024-01-12 04:50:00|36437.2|36397.2|36437.2|36397.2|36440.8|36400.8|36437.2|36397.2|2
1705035300000|2024-01-12 04:55:00|36440.8|36400.8|36440.8|36400.8|36442.2|36402.2|36440.8|36400.8|0
1705035600000|2024-01-12 05:00:00|36437.2|36397.2|36437.2|36397.2|36440.8|36400.8|36437.2|36397.2|2
1705035900000|2024-01-12 05:05:00|36440.8|36400.8|36440.8|36400.8|36440.8|36400.8|36437.2|36397.2|1
1705036200000|2024-01-12 05:10:00|36437.2|36397.2|36437.2|36397.2|36442.2|36402.2|36435.8|36395.8|2
1705036800000|2024-01-12 05:20:00|36435.8|36395.8|36437.2|36397.2|36437.2|36397.2|36430.8|36390.8|1
1705037100000|2024-01-12 05:25:00|36435.8|36395.8|36437.2|36397.2|36442.2|36402.2|36432.2|36392.2|21
1705037400000|2024-01-12 05:30:00|36433.6|36393.6|36413.6|36373.6|36437.2|36397.2|36383.6|36343.6|41
1705037700000|2024-01-12 05:35:00|36417.2|36377.2|36407.2|36367.2|36423.6|36383.6|36402.2|36362.2|6
1705038000000|2024-01-12 05:40:00|36405.8|36365.8|36402.2|36362.2|36407.2|36367.2|36392.2|36352.2|4
1705038300000|2024-01-12 05:45:00|36392.2|36352.2|36402.2|36362.2|36412.2|36372.2|36392.2|36352.2|5
1705038600000|2024-01-12 05:50:00|36403.6|36363.6|36412.2|36372.2|36412.2|36372.2|36402.2|36362.2|3
1705038900000|2024-01-12 05:55:00|36417.2|36377.2|36407.2|36367.2|36417.2|36377.2|36403.6|36363.6|2
1705039200000|2024-01-12 06:00:00|36402.2|36362.2|36417.2|36377.2|36417.2|36377.2|36402.2|36362.2|1
1705039500000|2024-01-12 06:05:00|36413.6|36373.6|36417.2|36377.2|36423.6|36383.6|36413.6|36373.6|0
1705039800000|2024-01-12 06:10:00|36420.8|36380.8|36432.2|36392.2|36432.2|36392.2|36407.2|36367.2|8
1705040100000|2024-01-12 06:15:00|36427.2|36387.2|36430.8|36390.8|36433.6|36393.6|36412.2|36372.2|5
1705040400000|2024-01-12 06:20:00|36432.2|36392.2|36428.6|36388.6|36437.2|36397.2|36427.2|36387.2|0
1705040700000|2024-01-12 06:25:00|36427.2|36387.2|36433.6|36393.6|36437.2|36397.2|36427.2|36387.2|0
1705041000000|2024-01-12 06:30:00|36437.2|36397.2|36427.2|36387.2|36437.2|36397.2|36423.6|36383.6|3
1705041300000|2024-01-12 06:35:00|36423.6|36383.6|36413.6|36373.6|36423.6|36383.6|36413.6|36373.6|2
1705041600000|2024-01-12 06:40:00|36417.2|36377.2|36410.8|36370.8|36417.2|36377.2|36392.2|36352.2|8
1705041900000|2024-01-12 06:45:00|36409.4|36369.4|36400.8|36360.8|36410.8|36370.8|36399.4|36359.4|2
1705042200000|2024-01-12 06:50:00|36405.8|36365.8|36395.8|36355.8|36410.8|36370.8|36395.8|36355.8|11
1705042500000|2024-01-12 06:55:00|36392.2|36352.2|36390.8|36350.8|36400.8|36360.8|36385.8|36345.8|26
1705042800000|2024-01-12 07:00:00|36389.4|36349.4|36395.8|36355.8|36410.8|36370.8|36389.4|36349.4|30
1705043100000|2024-01-12 07:05:00|36397.2|36357.2|36412.2|36372.2|36417.2|36377.2|36395.8|36355.8|8
1705043400000|2024-01-12 07:10:00|36417.2|36377.2|36400.8|36360.8|36417.2|36377.2|36400.8|36360.8|6
1705043700000|2024-01-12 07:15:00|36407.2|36367.2|36420.8|36380.8|36420.8|36380.8|36407.2|36367.2|9
1705044000000|2024-01-12 07:20:00|36427.2|36387.2|36420.8|36380.8|36430.8|36390.8|36420.8|36380.8|3
1705044300000|2024-01-12 07:25:00|36419.4|36379.4|36420.8|36380.8|36420.8|36380.8|36419.4|36379.4|1
1705044600000|2024-01-12 07:30:00|36419.4|36379.4|36410.8|36370.8|36419.4|36379.4|36405.8|36365.8|2
1705044900000|2024-01-12 07:35:00|36409.4|36369.4|36417.2|36377.2|36417.2|36377.2|36409.4|36369.4|3
1705045200000|2024-01-12 07:40:00|36414.4|36374.4|36425.8|36385.8|36439.4|36399.4|36414.4|36374.4|32
1705045500000|2024-01-12 07:45:00|36427.2|36387.2|36390.8|36350.8|36429.4|36389.4|36390.8|36350.8|17
1705045800000|2024-01-12 07:50:00|36394.4|36354.4|36409.4|36369.4|36410.8|36370.8|36390.8|36350.8|11
1705046100000|2024-01-12 07:55:00|36410.8|36370.8|36380.8|36340.8|36410.8|36370.8|36380.8|36340.8|111
1705046400000|2024-01-12 08:00:00|36385.8|36345.8|36385.8|36345.8|36392.2|36352.2|36375.8|36335.8|9
1705046700000|2024-01-12 08:05:00|36384.4|36344.4|36390.8|36350.8|36395.8|36355.8|36379.4|36339.4|30
1705047000000|2024-01-12 08:10:00|36394.4|36354.4|36419.4|36379.4|36419.4|36379.4|36389.4|36349.4|39
1705047300000|2024-01-12 08:15:00|36414.4|36374.4|36399.4|36359.4|36419.4|36379.4|36399.4|36359.4|23
1705047600000|2024-01-12 08:20:00|36393|36353|36388|36348|36393|36353|36376.6|36336.6|24
1705047900000|2024-01-12 08:25:00|36386.6|36346.6|36383|36343|36388|36348|36379.4|36339.4|14
1705048200000|2024-01-12 08:30:00|36388|36348|36383|36343|36388|36348|36383|36343|22
1705048500000|2024-01-12 08:35:00|36376.6|36336.6|36319.4|36279.4|36379.4|36339.4|36314.4|36274.4|74
1705048800000|2024-01-12 08:40:00|36323|36283|36324.4|36284.4|36328|36288|36309.4|36269.4|10
1705049100000|2024-01-12 08:45:00|36323|36283|36314.4|36274.4|36329.4|36289.4|36314.4|36274.4|11
1705049400000|2024-01-12 08:50:00|36319.4|36279.4|36319.4|36279.4|36329.4|36289.4|36318|36278|64
1705049700000|2024-01-12 08:55:00|36318|36278|36324.4|36284.4|36329.4|36289.4|36318|36278|9
1705050000000|2024-01-12 09:00:00|36328|36288|36328|36288|36339.4|36299.4|36324.4|36284.4|30
1705050300000|2024-01-12 09:05:00|36319.4|36279.4|36324.4|36284.4|36329.4|36289.4|36318|36278|9
1705050600000|2024-01-12 09:10:00|36329.4|36289.4|36338|36298|36339.4|36299.4|36319.4|36279.4|92
1705050900000|2024-01-12 09:15:00|36339.4|36299.4|36328|36288|36359.4|36319.4|36328|36288|11
1705051200000|2024-01-12 09:20:00|36333|36293|36319.4|36279.4|36333|36293|36316.6|36276.6|9
1705051500000|2024-01-12 09:25:00|36316.6|36276.6|36316.6|36276.6|36335.2|36295.2|36306.6|36266.6|62
1705051800000|2024-01-12 09:30:00|36320.2|36280.2|36338.8|36298.8|36353.8|36313.8|36315.2|36275.2|217
1705052100000|2024-01-12 09:35:00|36335.2|36295.2|36313.8|36273.8|36340.2|36300.2|36313.8|36273.8|11
1705052400000|2024-01-12 09:40:00|36315.2|36275.2|36315.2|36275.2|36325.2|36285.2|36313.8|36273.8|4
1705052700000|2024-01-12 09:45:00|36313.8|36273.8|36315.2|36275.2|36325.2|36285.2|36313.8|36273.8|8
1705053000000|2024-01-12 09:50:00|36316.6|36276.6|36300.2|36260.2|36323.8|36283.8|36296.6|36256.6|19
1705053300000|2024-01-12 09:55:00|36305.2|36265.2|36293.8|36253.8|36315.2|36275.2|36293.8|36253.8|53
1705053600000|2024-01-12 10:00:00|36305.2|36265.2|36303.8|36263.8|36308.8|36268.8|36285.2|36245.2|24
1705053900000|2024-01-12 10:05:00|36305.2|36265.2|36293.8|36253.8|36313.8|36273.8|36293.8|36253.8|12
1705054200000|2024-01-12 10:10:00|36283.8|36243.8|36285.2|36245.2|36296.6|36256.6|36283.8|36243.8|28
1705054500000|2024-01-12 10:15:00|36290.2|36250.2|36285.2|36245.2|36295.2|36255.2|36275.2|36235.2|22
1705054800000|2024-01-12 10:20:00|36288.8|36248.8|36315.2|36275.2|36316.6|36276.6|36285.2|36245.2|13
1705055100000|2024-01-12 10:25:00|36311.6|36271.6|36321.6|36281.6|36325.2|36285.2|36300.2|36260.2|58
1705055400000|2024-01-12 10:30:00|36320.2|36280.2|36303.8|36263.8|36325.2|36285.2|36300.2|36260.2|30
1705055700000|2024-01-12 10:35:00|36305.2|36265.2|36305.2|36265.2|36305.2|36265.2|36283.8|36243.8|14
1705056000000|2024-01-12 10:40:00|36300.2|36260.2|36295.2|36255.2|36300.2|36260.2|36291.6|36251.6|3
1705056300000|2024-01-12 10:45:00|36298.7|36258.7|36285.2|36245.2|36323.7|36283.7|36283.7|36243.7|56
1705056600000|2024-01-12 10:50:00|36283.7|36243.7|36250.2|36210.2|36285.2|36245.2|36250.2|36210.2|39
1705056900000|2024-01-12 10:55:00|36253.7|36213.7|36265.1|36225.1|36276.6|36236.6|36253.7|36213.7|10
1705057200000|2024-01-12 11:00:00|36263.7|36223.7|36268.7|36228.7|36273.7|36233.7|36243.7|36203.7|27
1705057500000|2024-01-12 11:05:00|36273.7|36233.7|36285.1|36245.1|36285.1|36245.1|36250.1|36210.1|65
1705057800000|2024-01-12 11:10:00|36275.1|36235.1|36281.6|36241.6|36281.6|36241.6|36263.7|36223.7|13
1705058100000|2024-01-12 11:15:00|36280.1|36240.1|36274.4|36234.4|36286.6|36246.6|36269.4|36229.4|23
1705058400000|2024-01-12 11:20:00|36278|36238|36268|36228|36289.4|36249.4|36263|36223|66
1705058700000|2024-01-12 11:25:00|36269.4|36229.4|36278|36238|36288|36248|36269.4|36229.4|18
1705059000000|2024-01-12 11:30:00|36276.5|36236.5|36269.4|36229.4|36278|36238|36269.4|36229.4|18
1705059300000|2024-01-12 11:35:00|36259.4|36219.4|36318|36278|36318|36278|36259.4|36219.4|67
1705059600000|2024-01-12 11:40:00|36316.5|36276.5|36336.5|36296.5|36353|36313|36306.5|36266.5|60
1705059900000|2024-01-12 11:45:00|36328|36288|36333|36293|36341.5|36301.5|36313|36273|37
1705060200000|2024-01-12 11:50:00|36329.4|36289.4|36326.5|36286.5|36336.5|36296.5|36309.4|36269.4|14
1705060500000|2024-01-12 11:55:00|36322.9|36282.9|36347.9|36307.9|36349.4|36309.4|36314.4|36274.4|56
1705060800000|2024-01-12 12:00:00|36342.9|36302.9|36354.4|36314.4|36375.1|36335.1|36339.4|36299.4|74
1705061100000|2024-01-12 12:05:00|36357.9|36317.9|36322.9|36282.9|36359.4|36319.4|36319.4|36279.4|12
1705061400000|2024-01-12 12:10:00|36319.4|36279.4|36329.4|36289.4|36329.4|36289.4|36312.9|36272.9|34
1705061700000|2024-01-12 12:15:00|36325.8|36285.8|36310.8|36270.8|36325.8|36285.8|36290.8|36250.8|22
1705062000000|2024-01-12 12:20:00|36309.4|36269.4|36332.2|36292.2|36335.8|36295.8|36309.4|36269.4|25
1705062300000|2024-01-12 12:25:00|36335.8|36295.8|36319.4|36279.4|36339.4|36299.4|36315.8|36275.8|14
1705062600000|2024-01-12 12:30:00|36315.8|36275.8|36320.8|36280.8|36322.2|36282.2|36310.8|36270.8|18
1705062900000|2024-01-12 12:35:00|36303.6|36263.6|36310.8|36270.8|36320.8|36280.8|36303.6|36263.6|53
1705063200000|2024-01-12 12:40:00|36309.4|36269.4|36294.3|36254.3|36320.8|36280.8|36294.3|36254.3|45
1705063500000|2024-01-12 12:45:00|36295.8|36255.8|36334.3|36294.3|36337.9|36297.9|36290.8|36250.8|47
1705063800000|2024-01-12 12:50:00|36337.9|36297.9|36365.1|36325.1|36365.1|36325.1|36322.9|36282.9|43
1705064100000|2024-01-12 12:55:00|36360.1|36320.1|36355.1|36315.1|36365.1|36325.1|36345.1|36305.1|62
1705064400000|2024-01-12 13:00:00|36351.5|36311.5|36306.5|36266.5|36351.5|36311.5|36301.5|36261.5|67
1705064700000|2024-01-12 13:05:00|36296.5|36256.5|36317.9|36277.9|36336.5|36296.5|36289.3|36249.3|223
1705065000000|2024-01-12 13:10:00|36316.5|36276.5|36334.3|36294.3|36346.5|36306.5|36291.5|36251.5|151
1705065300000|2024-01-12 13:15:00|36332.9|36292.9|36338.7|36298.7|36388.7|36348.7|36332.9|36292.9|167
1705065600000|2024-01-12 13:20:00|36337.3|36297.3|36398|36358|36416.6|36376.6|36327.3|36287.3|212
1705065900000|2024-01-12 13:25:00|36399.4|36359.4|36400.2|36360.2|36409.4|36369.4|36371.6|36331.6|76
1705066200000|2024-01-12 13:30:00|36405.2|36365.2|36385.8|36345.8|36440.2|36400.2|36360.8|36320.8|156
1705066500000|2024-01-12 13:35:00|36382.3|36342.3|36407.3|36367.3|36430.8|36390.8|36365.8|36325.8|130
1705066800000|2024-01-12 13:40:00|36405.8|36365.8|36395.8|36355.8|36423.7|36383.7|36377.3|36337.3|99
1705069800000|2024-01-12 14:30:00|36350.8|36310.8|36153.6|36113.6|36352.2|36312.2|36113.6|36073.6|2182
1705070100000|2024-01-12 14:35:00|36152.2|36112.2|36180.8|36140.8|36228|36188|36135.1|36095.1|882
1705070400000|2024-01-12 14:40:00|36190.8|36150.8|36105.1|36065.1|36208|36168|36096.5|36056.5|604
1705070700000|2024-01-12 14:45:00|36110.1|36070.1|36183.6|36143.6|36183.6|36143.6|36086.5|36046.5|732
1705071000000|2024-01-12 14:50:00|36182.2|36142.2|36168|36128|36210.8|36170.8|36153.6|36113.6|596
1705071300000|2024-01-12 14:55:00|36164.4|36124.4|36229.4|36189.4|36229.4|36189.4|36138|36098|600
1705071600000|2024-01-12 15:00:00|36239.4|36199.4|36283|36243|36299.4|36259.4|36229.4|36189.4|658
1705071900000|2024-01-12 15:05:00|36279.4|36239.4|36390.9|36350.9|36435.2|36395.2|36278|36238|1143
1705072200000|2024-01-12 15:10:00|36385.9|36345.9|36415.9|36375.9|36418|36378|36353.7|36313.7|673
1705072500000|2024-01-12 15:15:00|36417.3|36377.3|36350.9|36310.9|36420.9|36380.9|36276.6|36236.6|540
1705072800000|2024-01-12 15:20:00|36352.3|36312.3|36282.3|36242.3|36380.9|36340.9|36273.7|36233.7|291
1705073100000|2024-01-12 15:25:00|36277.3|36237.3|36284.4|36244.4|36333|36293|36243.7|36203.7|315
1705073400000|2024-01-12 15:30:00|36270.9|36230.9|36328|36288|36382.3|36342.3|36259.4|36219.4|411
1705073700000|2024-01-12 15:35:00|36330.8|36290.8|36286.6|36246.6|36338|36298|36269.4|36229.4|265
1705074000000|2024-01-12 15:40:00|36285.1|36245.1|36270.8|36230.8|36326.6|36286.6|36253.7|36213.7|476
1705074300000|2024-01-12 15:45:00|36272.3|36232.3|36222.2|36182.2|36290.8|36250.8|36197.3|36157.3|206
1705074600000|2024-01-12 15:50:00|36223.7|36183.7|36140.8|36100.8|36229.4|36189.4|36122.2|36082.2|419
1705074900000|2024-01-12 15:55:00|36157.9|36117.9|36316.5|36276.5|36316.5|36276.5|36150.8|36110.8|352
1705075200000|2024-01-12 16:00:00|36306.5|36266.5|36289.4|36249.4|36339.4|36299.4|36232.2|36192.2|564
1705075500000|2024-01-12 16:05:00|36287.9|36247.9|36280.1|36240.1|36306.5|36266.5|36255.8|36215.8|272
1705075800000|2024-01-12 16:10:00|36276.5|36236.5|36237.9|36197.9|36290.1|36250.1|36216.5|36176.5|225
1705076100000|2024-01-12 16:15:00|36236.5|36196.5|36256.5|36216.5|36300.1|36260.1|36227.9|36187.9|324
1705076400000|2024-01-12 16:20:00|36257.9|36217.9|36216.5|36176.5|36266.5|36226.5|36199.3|36159.3|250
1705076700000|2024-01-12 16:25:00|36221.5|36181.5|36241.5|36201.5|36246.5|36206.5|36216.5|36176.5|172
1705077000000|2024-01-12 16:30:00|36245.1|36205.1|36337.9|36297.9|36337.9|36297.9|36236.5|36196.5|375
1705077300000|2024-01-12 16:35:00|36330.8|36290.8|36300.8|36260.8|36339.3|36299.3|36273.6|36233.6|273
1705077600000|2024-01-12 16:40:00|36309.3|36269.3|36295.8|36255.8|36310.8|36270.8|36243.6|36203.6|242
1705077900000|2024-01-12 16:45:00|36290.8|36250.8|36345|36305|36377.9|36337.9|36272.2|36232.2|603
1705078200000|2024-01-12 16:50:00|36325|36285|36252.9|36212.9|36358.6|36318.6|36249.3|36209.3|617
1705078500000|2024-01-12 16:55:00|36247.9|36207.9|36274.3|36234.3|36282.2|36242.2|36197.2|36157.2|468
1705078800000|2024-01-12 17:00:00|36272.9|36232.9|35564.3|35524.3|36272.9|36232.9|35562.9|35522.9|2717
1705079100000|2024-01-12 17:05:00|35560.7|35520.7|35433.6|35393.6|35644.3|35604.3|35400.7|35360.7|1343
1705079400000|2024-01-12 17:10:00|35435|35395|35470|35430|35500.7|35460.7|35411.4|35371.4|1301
1705079700000|2024-01-12 17:15:00|35471.4|35431.4|35420.7|35380.7|35517.9|35477.9|35413.6|35373.6|1648
1705080000000|2024-01-12 17:20:00|35417.1|35377.1|35392.9|35352.9|35435|35395|35350.7|35310.7|1295
1705080300000|2024-01-12 17:25:00|35389.3|35349.3|35382.1|35342.1|35452.1|35412.1|35373.6|35333.6|564
1705080600000|2024-01-12 17:30:00|35383.6|35343.6|35387.1|35347.1|35447.1|35407.1|35362.1|35322.1|1138
1705080900000|2024-01-12 17:35:00|35390.7|35350.7|35462.1|35422.1|35469.3|35429.3|35360.7|35320.7|695
1705081200000|2024-01-12 17:40:00|35458.6|35418.6|35465.7|35425.7|35490|35450|35407.8|35367.8|557
1705081500000|2024-01-12 17:45:00|35462.1|35422.1|35581.4|35541.4|35622.8|35582.8|35430.7|35390.7|1041
1705081800000|2024-01-12 17:50:00|35582.8|35542.8|35580|35540|35598.5|35558.5|35539.2|35499.2|648
1705082100000|2024-01-12 17:55:00|35585|35545|35680.7|35640.7|35680.7|35640.7|35554.9|35514.9|701
1705082400000|2024-01-12 18:00:00|35675.7|35635.7|35653.5|35613.5|35704.9|35664.9|35646.4|35606.4|1108
1705082700000|2024-01-12 18:05:00|35649.9|35609.9|35764.9|35724.9|35764.9|35724.9|35646.4|35606.4|922
1705083000000|2024-01-12 18:10:00|35766.3|35726.3|35973.4|35933.4|35973.4|35933.4|35746.3|35706.3|1413
1705083300000|2024-01-12 18:15:00|35979.9|35939.9|36050.6|36010.6|36129.1|36089.1|35972|35932|1460
1705083600000|2024-01-12 18:20:00|36052|36012|36134.8|36094.8|36148.4|36108.4|36040.6|36000.6|855
1705083900000|2024-01-12 18:25:00|36143.4|36103.4|36152|36112|36242|36202|36137|36097|834
1705084200000|2024-01-12 18:30:00|36150.5|36110.5|36006.3|35966.3|36189.1|36149.1|35976.3|35936.3|928
1705084500000|2024-01-12 18:35:00|36007.7|35967.7|36089.1|36049.1|36096.3|36056.3|35957.7|35917.7|600
1705084800000|2024-01-12 18:40:00|36087.7|36047.7|36109.1|36069.1|36179.1|36139.1|36086.3|36046.3|539
1705085100000|2024-01-12 18:45:00|36107.7|36067.7|36127.7|36087.7|36167.7|36127.7|36087|36047|553
1705085400000|2024-01-12 18:50:00|36126.2|36086.2|36050.5|36010.5|36149.1|36109.1|36050.5|36010.5|343
1705085700000|2024-01-12 18:55:00|36040.5|36000.5|35957.7|35917.7|36050.5|36010.5|35944.8|35904.8|716
1705086000000|2024-01-12 19:00:00|35956.3|35916.3|36049.1|36009.1|36074.1|36034.1|35954.1|35914.1|816
1705086300000|2024-01-12 19:05:00|36050.5|36010.5|36234.1|36194.1|36240.5|36200.5|36045.5|36005.5|772
1705086600000|2024-01-12 19:10:00|36230.5|36190.5|36203.4|36163.4|36281.9|36241.9|36172|36132|1990
1705086900000|2024-01-12 19:15:00|36200.5|36160.5|36274.8|36234.8|36327.7|36287.7|36190.5|36150.5|819
1705280400000|2024-01-15 01:00:00|36111.9|36071.9|36111.9|36071.9|36111.9|36071.9|36111.9|36071.9|0
1705281600000|2024-01-15 01:20:00|36145.7|36105.7|36145.7|36105.7|36145.7|36105.7|36145.7|36105.7|0
1705282200000|2024-01-15 01:30:00|36158.7|36118.7|36145.7|36105.7|36170|36130|36145.7|36105.7|0
1705288200000|2024-01-15 03:10:00|36145.6|36105.6|36145.6|36105.6|36145.6|36105.6|36145.6|36105.6|0
1705295400000|2024-01-15 05:10:00|36145.5|36105.5|36145.5|36105.5|36145.5|36105.5|36145.5|36105.5|0
1705302600000|2024-01-15 07:10:00|36145.4|36105.4|36145.4|36105.4|36145.4|36105.4|36145.4|36105.4|0
1705305600000|2024-01-15 08:00:00|36152.1|36112.1|36158.8|36118.8|36158.8|36118.8|36152.1|36112.1|0
1705311000000|2024-01-15 09:30:00|36158.7|36118.7|36158.7|36118.7|36158.7|36118.7|36158.7|36118.7|0
1705316700000|2024-01-15 11:05:00|36158.6|36118.6|36158.6|36118.6|36158.6|36118.6|36158.6|36118.6|0
1705321200000|2024-01-15 12:20:00|36165.3|36125.3|36165.3|36125.3|36165.3|36125.3|36165.3|36125.3|0
1705321800000|2024-01-15 12:30:00|36165.2|36125.2|36165.2|36125.2|36165.2|36125.2|36165.2|36125.2|0
1705322700000|2024-01-15 12:45:00|36158.5|36118.5|36158.5|36118.5|36158.5|36118.5|36158.5|36118.5|0
1705323000000|2024-01-15 12:50:00|36165.2|36125.2|36158.5|36118.5|36165.2|36125.2|36158.5|36118.5|0
1705324200000|2024-01-15 13:10:00|36165.2|36125.2|36158.5|36118.5|36165.2|36125.2|36158.5|36118.5|0
1705325400000|2024-01-15 13:30:00|36185.2|36145.2|36185.2|36145.2|36185.2|36145.2|36185.2|36145.2|0
1705329000000|2024-01-15 14:30:00|36185.1|36145.1|36185.1|36145.1|36185.1|36145.1|36185.1|36145.1|0
1705332600000|2024-01-15 15:30:00|36185|36145|36210|36170|36210|36170|36185|36145|0
1705332900000|2024-01-15 15:35:00|36185|36145|36185|36145|36185|36145|36185|36145|0
1705336500000|2024-01-15 16:35:00|36184.9|36144.9|36184.9|36144.9|36184.9|36144.9|36184.9|36144.9|0
1705340400000|2024-01-15 17:40:00|36184.8|36144.8|36184.8|36144.8|36184.8|36144.8|36184.8|36144.8|0
1705344300000|2024-01-15 18:45:00|36191.4|36151.4|36191.4|36151.4|36191.4|36151.4|36191.4|36151.4|0
1705344900000|2024-01-15 18:55:00|36198|36158|36198|36158|36198|36158|36198|36158|0
1705366800000|2024-01-16 01:00:00|36332.4|36292.4|36453.7|36413.7|36560.3|36520.3|36315.7|36275.7|1019
1705367100000|2024-01-16 01:05:00|36462|36422|36487|36447|36563.7|36523.7|36462|36422|241
1705367400000|2024-01-16 01:10:00|36488.7|36448.7|36538.6|36498.6|36542|36502|36463.6|36423.6|163
1705367700000|2024-01-16 01:15:00|36535.3|36495.3|36585.2|36545.2|36591.9|36551.9|36528.6|36488.6|246
1705368000000|2024-01-16 01:20:00|36581.9|36541.9|36585.1|36545.1|36620.1|36580.1|36568.5|36528.5|141
1705368300000|2024-01-16 01:25:00|36581.8|36541.8|36526.8|36486.8|36588.4|36548.4|36521.8|36481.8|84
1705368600000|2024-01-16 01:30:00|36530.1|36490.1|36523.5|36483.5|36550.1|36510.1|36501.8|36461.8|93
1705368900000|2024-01-16 01:35:00|36531.8|36491.8|36518.4|36478.4|36541.8|36501.8|36513.4|36473.4|39
1705369200000|2024-01-16 01:40:00|36508.4|36468.4|36485|36445|36511.7|36471.7|36470|36430|59
1705369500000|2024-01-16 01:45:00|36490|36450|36471.7|36431.7|36491.7|36451.7|36471.7|36431.7|11
1705369800000|2024-01-16 01:50:00|36478.3|36438.3|36478.4|36438.4|36491.7|36451.7|36473.4|36433.4|49
1705370100000|2024-01-16 01:55:00|36475.1|36435.1|36448.4|36408.4|36481.8|36441.8|36443.4|36403.4|26
1705370400000|2024-01-16 02:00:00|36445.1|36405.1|36460.1|36420.1|36465.1|36425.1|36445.1|36405.1|13
1705370700000|2024-01-16 02:05:00|36458.4|36418.4|36451.8|36411.8|36466.8|36426.8|36451.8|36411.8|8
1705371000000|2024-01-16 02:10:00|36455.1|36415.1|36436.8|36396.8|36460.1|36420.1|36436.8|36396.8|16
1705371300000|2024-01-16 02:15:00|36436.7|36396.7|36445|36405|36446.7|36406.7|36436.7|36396.7|6
1705371600000|2024-01-16 02:20:00|36440|36400|36436.7|36396.7|36450|36410|36436.7|36396.7|28
1705371900000|2024-01-16 02:25:00|36445|36405|36441.7|36401.7|36456.7|36416.7|36441.7|36401.7|14
1705372200000|2024-01-16 02:30:00|36446.7|36406.7|36441.7|36401.7|36446.7|36406.7|36436.7|36396.7|23
1705372500000|2024-01-16 02:35:00|36445|36405|36471.7|36431.7|36476.7|36436.7|36436.7|36396.7|13
1705372800000|2024-01-16 02:40:00|36475|36435|36486.7|36446.7|36490|36450|36471.7|36431.7|10
1705373100000|2024-01-16 02:45:00|36481.7|36441.7|36501.7|36461.7|36506.7|36466.7|36481.7|36441.7|29
1705373400000|2024-01-16 02:50:00|36498.4|36458.4|36494.9|36454.9|36506.7|36466.7|36485|36445|9
1705373700000|2024-01-16 02:55:00|36496.7|36456.7|36486.6|36446.6|36506.6|36466.6|36483.3|36443.3|3
1705374000000|2024-01-16 03:00:00|36484.9|36444.9|36483.2|36443.2|36503.2|36463.2|36478.2|36438.2|17
1705374300000|2024-01-16 03:05:00|36481.5|36441.5|36491.5|36451.5|36499.8|36459.8|36481.5|36441.5|6
1705374600000|2024-01-16 03:10:00|36494.8|36454.8|36481.5|36441.5|36513.2|36473.2|36481.5|36441.5|22
1705374900000|2024-01-16 03:15:00|36478.2|36438.2|36488.2|36448.2|36488.2|36448.2|36478.2|36438.2|3
1705375200000|2024-01-16 03:20:00|36483.1|36443.1|36458.2|36418.2|36483.1|36443.1|36453.2|36413.2|35
1705375500000|2024-01-16 03:25:00|36461.5|36421.5|36458.2|36418.2|36471.5|36431.5|36458.2|36418.2|5
1705375800000|2024-01-16 03:30:00|36458.1|36418.1|36458.1|36418.1|36463.1|36423.1|36458.1|36418.1|4
1705376100000|2024-01-16 03:35:00|36461.4|36421.4|36491.4|36451.4|36491.4|36451.4|36461.4|36421.4|24
1705376400000|2024-01-16 03:40:00|36493.1|36453.1|36491.4|36451.4|36493.1|36453.1|36491.4|36451.4|4
1705376700000|2024-01-16 03:45:00|36503.1|36463.1|36514.7|36474.7|36523.1|36483.1|36498.1|36458.1|19
1705377000000|2024-01-16 03:50:00|36518|36478|36508|36468|36531.3|36491.3|36508|36468|110
1705377300000|2024-01-16 03:55:00|36503|36463|36517.9|36477.9|36518|36478|36494.7|36454.7|78
1705377600000|2024-01-16 04:00:00|36514.7|36474.7|36527.9|36487.9|36536.2|36496.2|36512.9|36472.9|22
1705377900000|2024-01-16 04:05:00|36532.9|36492.9|36526.2|36486.2|36532.9|36492.9|36526.2|36486.2|9
1705378200000|2024-01-16 04:10:00|36509.6|36469.6|36519.6|36479.6|36519.6|36479.6|36507.9|36467.9|9
1705378500000|2024-01-16 04:15:00|36522.9|36482.9|36524.6|36484.6|36529.6|36489.6|36519.6|36479.6|5
1705378800000|2024-01-16 04:20:00|36522.9|36482.9|36519.6|36479.6|36527.9|36487.9|36514.6|36474.6|12
1705379100000|2024-01-16 04:25:00|36517.9|36477.9|36519.6|36479.6|36527.9|36487.9|36509.6|36469.6|21
1705379400000|2024-01-16 04:30:00|36524.6|36484.6|36514.6|36474.6|36527.9|36487.9|36512.9|36472.9|9
1705379700000|2024-01-16 04:35:00|36507.8|36467.8|36517.8|36477.8|36517.8|36477.8|36507.8|36467.8|4
1705380000000|2024-01-16 04:40:00|36522.8|36482.8|36517.8|36477.8|36522.8|36482.8|36517.8|36477.8|5
1705380300000|2024-01-16 04:45:00|36521.1|36481.1|36517.8|36477.8|36527.8|36487.8|36517.8|36477.8|12
1705380600000|2024-01-16 04:50:00|36521.1|36481.1|36517.8|36477.8|36521.1|36481.1|36517.8|36477.8|1
1705380900000|2024-01-16 04:55:00|36519.5|36479.5|36527.8|36487.8|36529.5|36489.5|36517.8|36477.8|1
1705381200000|2024-01-16 05:00:00|36517.8|36477.8|36517.8|36477.8|36517.8|36477.8|36514.5|36474.5|74
1705381500000|2024-01-16 05:05:00|36519.5|36479.5|36521|36481|36524.5|36484.5|36514.5|36474.5|8
1705381800000|2024-01-16 05:10:00|36522.7|36482.7|36521|36481|36522.7|36482.7|36517.7|36477.7|1
1705382100000|2024-01-16 05:15:00|36509.4|36469.4|36521.1|36481.1|36521.1|36481.1|36509.4|36469.4|31
1705382400000|2024-01-16 05:20:00|36524.4|36484.4|36514.4|36474.4|36524.4|36484.4|36511.1|36471.1|14
1705382700000|2024-01-16 05:25:00|36516.1|36476.1|36519.4|36479.4|36524.4|36484.4|36514.4|36474.4|5
1705383000000|2024-01-16 05:30:00|36526.1|36486.1|36496.1|36456.1|36549.4|36509.4|36487.7|36447.7|81
1705383300000|2024-01-16 05:35:00|36491.1|36451.1|36524.4|36484.4|36536.1|36496.1|36491.1|36451.1|10
1705383600000|2024-01-16 05:40:00|36521.1|36481.1|36514.4|36474.4|36526.1|36486.1|36514.4|36474.4|3
1705383900000|2024-01-16 05:45:00|36516.1|36476.1|36549.3|36509.3|36549.3|36509.3|36516.1|36476.1|18
1705384200000|2024-01-16 05:50:00|36555.9|36515.9|36549.2|36509.2|36557.6|36517.6|36537.6|36497.6|19
1705384500000|2024-01-16 05:55:00|36547.5|36507.5|36549.2|36509.2|36549.2|36509.2|36542.5|36502.5|3
1705384800000|2024-01-16 06:00:00|36550.9|36510.9|36584.2|36544.2|36584.2|36544.2|36549.2|36509.2|45
1705385100000|2024-01-16 06:05:00|36585.9|36545.9|36549.1|36509.1|36587.4|36547.4|36549.1|36509.1|67
1705385400000|2024-01-16 06:10:00|36547.4|36507.4|36544.1|36504.1|36554.1|36514.1|36537.4|36497.4|13
1705385700000|2024-01-16 06:15:00|36554.1|36514.1|36564.1|36524.1|36567.4|36527.4|36554.1|36514.1|11
1705386000000|2024-01-16 06:20:00|36567.4|36527.4|36567.4|36527.4|36569.1|36529.1|36557.4|36517.4|14
1705386300000|2024-01-16 06:25:00|36564.1|36524.1|36584.1|36544.1|36584.1|36544.1|36564.1|36524.1|2
1705386600000|2024-01-16 06:30:00|36587.4|36547.4|36597.4|36557.4|36602.4|36562.4|36584.1|36544.1|71
1705386900000|2024-01-16 06:35:00|36604.1|36564.1|36604.1|36564.1|36604.1|36564.1|36592.4|36552.4|14
1705387200000|2024-01-16 06:40:00|36602.3|36562.3|36572.3|36532.3|36604.1|36564.1|36572.3|36532.3|37
1705387500000|2024-01-16 06:45:00|36577.3|36537.3|36575.7|36535.7|36579|36539|36555.8|36515.8|10
1705387800000|2024-01-16 06:50:00|36574|36534|36584|36544|36597.3|36557.3|36574|36534|11
1705388100000|2024-01-16 06:55:00|36582.3|36542.3|36604|36564|36605.7|36565.7|36582.3|36542.3|10
1705388400000|2024-01-16 07:00:00|36602.3|36562.3|36607.3|36567.3|36614|36574|36592.3|36552.3|36
1705388700000|2024-01-16 07:05:00|36604|36564|36604|36564|36607.3|36567.3|36602.3|36562.3|7
1705389000000|2024-01-16 07:10:00|36602.3|36562.3|36584|36544|36604|36564|36584|36544|23
1705389300000|2024-01-16 07:15:00|36587.2|36547.2|36593.9|36553.9|36602.2|36562.2|36587.2|36547.2|7
1705389600000|2024-01-16 07:20:00|36592.2|36552.2|36603.9|36563.9|36603.9|36563.9|36592.2|36552.2|5
1705389900000|2024-01-16 07:25:00|36602.2|36562.2|36595.6|36555.6|36602.2|36562.2|36585.6|36545.6|33
1705390200000|2024-01-16 07:30:00|36600.6|36560.6|36603.9|36563.9|36619.1|36579.1|36595.6|36555.6|38
1705390500000|2024-01-16 07:35:00|36615.6|36575.6|36595.6|36555.6|36624|36584|36585.6|36545.6|64
1705390800000|2024-01-16 07:40:00|36593.9|36553.9|36617.3|36577.3|36627.3|36587.3|36593.9|36553.9|43
1705391100000|2024-01-16 07:45:00|36615.6|36575.6|36603.9|36563.9|36620.6|36580.6|36603.9|36563.9|9
1705391400000|2024-01-16 07:50:00|36602.1|36562.1|36622.3|36582.3|36630.6|36590.6|36602.1|36562.1|31
1705391700000|2024-01-16 07:55:00|36625.6|36585.6|36627.3|36587.3|36637.3|36597.3|36622.3|36582.3|20
1705392000000|2024-01-16 08:00:00|36625.5|36585.5|36625.5|36585.5|36633.8|36593.8|36587.3|36547.3|99
1705392300000|2024-01-16 08:05:00|36623.8|36583.8|36572.1|36532.1|36633.8|36593.8|36572.1|36532.1|46
1705392600000|2024-01-16 08:10:00|36573.8|36533.8|36620.3|36580.3|36622.1|36582.1|36573.8|36533.8|73
1705392900000|2024-01-16 08:15:00|36622.1|36582.1|36573.8|36533.8|36625.3|36585.3|36572|36532|92
1705393200000|2024-01-16 08:20:00|36572|36532|36550.3|36510.3|36588.8|36548.8|36550.3|36510.3|28
1705393500000|2024-01-16 08:25:00|36545.3|36505.3|36552|36512|36573.6|36533.6|36545.3|36505.3|13
1705393800000|2024-01-16 08:30:00|36562|36522|36520.3|36480.3|36567|36527|36520.3|36480.3|39
1705394100000|2024-01-16 08:35:00|36517|36477|36477|36437|36530.3|36490.3|36467|36427|138
1705394400000|2024-01-16 08:40:00|36473.7|36433.7|36472|36432|36490.2|36450.2|36472|36432|48
1705394700000|2024-01-16 08:45:00|36473.7|36433.7|36463.7|36423.7|36478.7|36438.7|36452|36412|65
1705395000000|2024-01-16 08:50:00|36467|36427|36458.7|36418.7|36473.7|36433.7|36453.7|36413.7|27
1705395300000|2024-01-16 08:55:00|36460.4|36420.4|36458.6|36418.6|36466.9|36426.9|36458.6|36418.6|3
1705395600000|2024-01-16 09:00:00|36460.4|36420.4|36485.4|36445.4|36495.4|36455.4|36446.9|36406.9|112
1705395900000|2024-01-16 09:05:00|36485.3|36445.3|36473.8|36433.8|36485.3|36445.3|36463.8|36423.8|73
1705396200000|2024-01-16 09:10:00|36477.1|36437.1|36447|36407|36478.8|36438.8|36447|36407|14
1705396500000|2024-01-16 09:15:00|36450.3|36410.3|36460.3|36420.3|36460.3|36420.3|36427|36387|50
1705396800000|2024-01-16 09:20:00|36465.3|36425.3|36450.3|36410.3|36465.3|36425.3|36450.3|36410.3|8
1705397100000|2024-01-16 09:25:00|36442|36402|36432|36392|36447|36407|36428.7|36388.7|28
1705397400000|2024-01-16 09:30:00|36428.7|36388.7|36508.7|36468.7|36508.7|36468.7|36428.7|36388.7|79
1705397700000|2024-01-16 09:35:00|36507|36467|36473.7|36433.7|36517|36477|36460.4|36420.4|39
1705398000000|2024-01-16 09:40:00|36467|36427|36477|36437|36487|36447|36467|36427|30
1705398300000|2024-01-16 09:45:00|36487|36447|36491.9|36451.9|36502|36462|36482|36442|20
1705398600000|2024-01-16 09:50:00|36488.7|36448.7|36516.8|36476.8|36520|36480|36485.2|36445.2|40
1705398900000|2024-01-16 09:55:00|36513.5|36473.5|36521.7|36481.7|36531.7|36491.7|36513.5|36473.5|16
1705399200000|2024-01-16 10:00:00|36530|36490|36513.5|36473.5|36530|36490|36511.7|36471.7|58
1705399500000|2024-01-16 10:05:00|36511.7|36471.7|36518.4|36478.4|36523.4|36483.4|36483.4|36443.4|49
1705399800000|2024-01-16 10:10:00|36521.7|36481.7|36490.1|36450.1|36525.2|36485.2|36488.4|36448.4|17
1705400100000|2024-01-16 10:15:00|36488.4|36448.4|36496.7|36456.7|36506.7|36466.7|36483.4|36443.4|39
1705400400000|2024-01-16 10:20:00|36493.4|36453.4|36514.9|36474.9|36514.9|36474.9|36493.4|36453.4|13
1705400700000|2024-01-16 10:25:00|36516.7|36476.7|36541.5|36501.5|36548.2|36508.2|36509.9|36469.9|51
1705401000000|2024-01-16 10:30:00|36543.2|36503.2|36548.2|36508.2|36559.7|36519.7|36534.9|36494.9|102
1705401300000|2024-01-16 10:35:00|36551.4|36511.4|36571.4|36531.4|36574.7|36534.7|36518.2|36478.2|115
1705401600000|2024-01-16 10:40:00|36576.4|36536.4|36561.4|36521.4|36578.2|36538.2|36551.4|36511.4|76
1705401900000|2024-01-16 10:45:00|36564.7|36524.7|36616.2|36576.2|36616.2|36576.2|36564.7|36524.7|35
1705402200000|2024-01-16 10:50:00|36617.9|36577.9|36629.7|36589.7|36636.2|36596.2|36604.7|36564.7|109
1705402500000|2024-01-16 10:55:00|36627.9|36587.9|36619.6|36579.6|36627.9|36587.9|36601.2|36561.2|30
1705402800000|2024-01-16 11:00:00|36621.4|36581.4|36631.2|36591.2|36636.2|36596.2|36602.9|36562.9|97
1705403100000|2024-01-16 11:05:00|36622.9|36582.9|36603.1|36563.1|36622.9|36582.9|36593.1|36553.1|47
1705403400000|2024-01-16 11:10:00|36606.3|36566.3|36594.8|36554.8|36606.3|36566.3|36568.1|36528.1|38
1705403700000|2024-01-16 11:15:00|36598|36558|36561.5|36521.5|36598|36558|36561.5|36521.5|49
1705404000000|2024-01-16 11:20:00|36563.2|36523.2|36554.9|36514.9|36570|36530|36554.9|36514.9|94
1705404300000|2024-01-16 11:25:00|36559.9|36519.9|36583.2|36543.2|36593.2|36553.2|36554.9|36514.9|36
1705404600000|2024-01-16 11:30:00|36588.2|36548.2|36588.2|36548.2|36593.2|36553.2|36581.5|36541.5|54
1705404900000|2024-01-16 11:35:00|36586.5|36546.5|36543.2|36503.2|36586.5|36546.5|36543.2|36503.2|26
1705405200000|2024-01-16 11:40:00|36544.9|36504.9|36548.2|36508.2|36549.9|36509.9|36524.9|36484.9|41
1705405500000|2024-01-16 11:45:00|36553.2|36513.2|36581.4|36541.4|36588.1|36548.1|36553.2|36513.2|49
1705405800000|2024-01-16 11:50:00|36586.4|36546.4|36588.1|36548.1|36588.1|36548.1|36571.4|36531.4|29
1705406100000|2024-01-16 11:55:00|36593.1|36553.1|36671.4|36631.4|36671.4|36631.4|36589.9|36549.9|227
1705406400000|2024-01-16 12:00:00|36674.6|36634.6|36564.8|36524.8|36677.9|36637.9|36558.1|36518.1|199
1705406700000|2024-01-16 12:05:00|36573.1|36533.1|36563.1|36523.1|36574.8|36534.8|36554.8|36514.8|17
1705407000000|2024-01-16 12:10:00|36569.8|36529.8|36549.8|36509.8|36573.1|36533.1|36546.5|36506.5|31
1705407300000|2024-01-16 12:15:00|36548.1|36508.1|36539.8|36499.8|36564.8|36524.8|36533.1|36493.1|74
1705407600000|2024-01-16 12:20:00|36543|36503|36572.8|36532.8|36572.8|36532.8|36543|36503|40
1705407900000|2024-01-16 12:25:00|36579.6|36539.6|36657.8|36617.8|36659.5|36619.5|36559.6|36519.6|101
1705408200000|2024-01-16 12:30:00|36659.5|36619.5|36706.1|36666.1|36777.8|36737.8|36659.5|36619.5|267
1705408500000|2024-01-16 12:35:00|36709.3|36669.3|36636|36596|36711.1|36671.1|36627.8|36587.8|93
1705408800000|2024-01-16 12:40:00|36646|36606|36699.3|36659.3|36709.3|36669.3|36634.3|36594.3|188
1705409100000|2024-01-16 12:45:00|36694.3|36654.3|36694.3|36654.3|36709.3|36669.3|36679.3|36639.3|111
1705409400000|2024-01-16 12:50:00|36702.5|36662.5|36724.3|36684.3|36726|36686|36702.5|36662.5|66
1705409700000|2024-01-16 12:55:00|36726|36686|36757.5|36717.5|36757.5|36717.5|36715.8|36675.8|145
1705410000000|2024-01-16 13:00:00|36760.8|36720.8|36778.8|36738.8|36823.8|36783.8|36752.5|36712.5|661
1705410300000|2024-01-16 13:05:00|36785.5|36745.5|36870.3|36830.3|36875.3|36835.3|36785.5|36745.5|469
1705410600000|2024-01-16 13:10:00|36872|36832|36847|36807|36880.3|36840.3|36830.3|36790.3|261
1705410900000|2024-01-16 13:15:00|36843.8|36803.8|36847|36807|36900.3|36860.3|36842|36802|317
1705411200000|2024-01-16 13:20:00|36850.3|36810.3|36822|36782|36852|36812|36800.5|36760.5|245
1705411500000|2024-01-16 13:25:00|36823.7|36783.7|36778.7|36738.7|36830.3|36790.3|36777|36737|267
1705411800000|2024-01-16 13:30:00|36782|36742|36812|36772|36812|36772|36732|36692|366
1705412100000|2024-01-16 13:35:00|36813.7|36773.7|36798.7|36758.7|36822|36782|36783.7|36743.7|459
1705412400000|2024-01-16 13:40:00|36801.9|36761.9|36751.9|36711.9|36803.7|36763.7|36750.2|36710.2|163
1705415400000|2024-01-16 14:30:00|36756.8|36716.8|36504.2|36464.2|36846.5|36806.5|36490.9|36450.9|2701
1705415700000|2024-01-16 14:35:00|36500.9|36460.9|36570.4|36530.4|36598.7|36558.7|36460.9|36420.9|1586
1705416000000|2024-01-16 14:40:00|36568.7|36528.7|36656.9|36616.9|36703.5|36663.5|36543.9|36503.9|1064
1705416300000|2024-01-16 14:45:00|36655.2|36615.2|36633.7|36593.7|36690.2|36650.2|36540.4|36500.4|730
1705416600000|2024-01-16 14:50:00|36628.7|36588.7|36617.1|36577.1|36682.1|36642.1|36557.1|36517.1|883
1705416900000|2024-01-16 14:55:00|36620.4|36580.4|36723.9|36683.9|36733.9|36693.9|36617.1|36577.1|831
1705417200000|2024-01-16 15:00:00|36727.1|36687.1|36839.9|36799.9|36849.9|36809.9|36723.9|36683.9|1414
1705417500000|2024-01-16 15:05:00|36851.4|36811.4|36753.4|36713.4|36866.4|36826.4|36749.9|36709.9|532
1705417800000|2024-01-16 15:10:00|36763.4|36723.4|36588.6|36548.6|36769.9|36729.9|36578.6|36538.6|623
1705418100000|2024-01-16 15:15:00|36590.3|36550.3|36571.8|36531.8|36625.1|36585.1|36526.8|36486.8|676
1705418400000|2024-01-16 15:20:00|36575.1|36535.1|36546.8|36506.8|36581.8|36541.8|36526.8|36486.8|545
1705418700000|2024-01-16 15:25:00|36536.8|36496.8|36470|36430|36536.8|36496.8|36466.8|36426.8|577
1705419000000|2024-01-16 15:30:00|36475|36435|36495|36455|36515|36475|36456.8|36416.8|569
1705419300000|2024-01-16 15:35:00|36496.8|36456.8|36481.5|36441.5|36560|36520|36436.7|36396.7|684
1705419600000|2024-01-16 15:40:00|36479.8|36439.8|36483.2|36443.2|36591.5|36551.5|36471.5|36431.5|502
1705419900000|2024-01-16 15:45:00|36481.5|36441.5|36508|36468|36518|36478|36431.5|36391.5|538
1705420200000|2024-01-16 15:50:00|36506.2|36466.2|36458|36418|36541.2|36501.2|36449.7|36409.7|434
1705420500000|2024-01-16 15:55:00|36459.7|36419.7|36502.9|36462.9|36536.2|36496.2|36458|36418|533
1705420800000|2024-01-16 16:00:00|36507.9|36467.9|36507.9|36467.9|36546.2|36506.2|36472.9|36432.9|434
1705421100000|2024-01-16 16:05:00|36504.7|36464.7|36526.1|36486.1|36561.2|36521.2|36499.7|36459.7|553
1705421400000|2024-01-16 16:10:00|36531.1|36491.1|36493.1|36453.1|36531.1|36491.1|36457.9|36417.9|364
1705421700000|2024-01-16 16:15:00|36499.6|36459.6|36558.4|36518.4|36638.1|36598.1|36499.6|36459.6|507
1705422000000|2024-01-16 16:20:00|36563.4|36523.4|36530.1|36490.1|36588.3|36548.3|36518.3|36478.3|301
1705422300000|2024-01-16 16:25:00|36520.1|36480.1|36516.6|36476.6|36540.1|36500.1|36496.6|36456.6|264
1705422600000|2024-01-16 16:30:00|36519.8|36479.8|36629.6|36589.6|36639.6|36599.6|36496.6|36456.6|486
1705422900000|2024-01-16 16:35:00|36623.1|36583.1|36578|36538|36639.6|36599.6|36571.3|36531.3|357
1705423200000|2024-01-16 16:40:00|36581.3|36541.3|36686|36646|36712.5|36672.5|36581.3|36541.3|536
1705423500000|2024-01-16 16:45:00|36684.3|36644.3|36667.7|36627.7|36719|36679|36666|36626|470
1705423800000|2024-01-16 16:50:00|36671|36631|36696|36656|36712.5|36672.5|36642.7|36602.7|552
1705424100000|2024-01-16 16:55:00|36699.2|36659.2|36672.7|36632.7|36754.2|36714.2|36667.7|36627.7|355
1705424400000|2024-01-16 17:00:00|36669.5|36629.5|36765.7|36725.7|36782.4|36742.4|36667.7|36627.7|713
1705424700000|2024-01-16 17:05:00|36770.7|36730.7|36712.4|36672.4|36782.4|36742.4|36684.2|36644.2|641
1705425000000|2024-01-16 17:10:00|36720.7|36680.7|36714.2|36674.2|36808.9|36768.9|36712.4|36672.4|669
1705425300000|2024-01-16 17:15:00|36722.4|36682.4|36717.6|36677.6|36742.4|36702.4|36675.9|36635.9|317
1705425600000|2024-01-16 17:20:00|36719.4|36679.4|36625.9|36585.9|36747.6|36707.6|36595.9|36555.9|422
1705425900000|2024-01-16 17:25:00|36627.6|36587.6|36627.6|36587.6|36657.6|36617.6|36614.4|36574.4|206
1705426200000|2024-01-16 17:30:00|36625.8|36585.8|36629.3|36589.3|36642.6|36602.6|36617.6|36577.6|222
1705426500000|2024-01-16 17:35:00|36624.3|36584.3|36689.3|36649.3|36699.3|36659.3|36619.3|36579.3|307
1705426800000|2024-01-16 17:40:00|36694.3|36654.3|36639.3|36599.3|36699.3|36659.3|36629.3|36589.3|359
1705427100000|2024-01-16 17:45:00|36637.5|36597.5|36699.3|36659.3|36709.3|36669.3|36629.3|36589.3|487
1705427400000|2024-01-16 17:50:00|36709.3|36669.3|36672.8|36632.8|36739.3|36699.3|36667.8|36627.8|263
1705427700000|2024-01-16 17:55:00|36676|36636|36662.7|36622.7|36712.8|36672.8|36662.7|36622.7|282
1705428000000|2024-01-16 18:00:00|36667.7|36627.7|36606.2|36566.2|36672.7|36632.7|36586.2|36546.2|728
1705428300000|2024-01-16 18:05:00|36608|36568|36526|36486|36632.7|36592.7|36507.7|36467.7|749
1705428600000|2024-01-16 18:10:00|36522.7|36482.7|36540.9|36500.9|36557.4|36517.4|36480.9|36440.9|758
1705428900000|2024-01-16 18:15:00|36535.9|36495.9|36580.9|36540.9|36612.7|36572.7|36525.9|36485.9|311
1705429200000|2024-01-16 18:20:00|36579.2|36539.2|36607.4|36567.4|36625.6|36585.6|36570.9|36530.9|449
1705429500000|2024-01-16 18:25:00|36609.1|36569.1|36645.6|36605.6|36665.6|36625.6|36597.4|36557.4|276
1705429800000|2024-01-16 18:30:00|36647.4|36607.4|36675.6|36635.6|36710.6|36670.6|36647.4|36607.4|487
1705430100000|2024-01-16 18:35:00|36673.8|36633.8|36682.1|36642.1|36693.8|36653.8|36663.8|36623.8|565
1705430400000|2024-01-16 18:40:00|36677.1|36637.1|36680.3|36640.3|36692|36652|36668.5|36628.5|185
1705430700000|2024-01-16 18:45:00|36678.5|36638.5|36673.5|36633.5|36688.5|36648.5|36652|36612|549
1705431000000|2024-01-16 18:50:00|36678.5|36638.5|36728.5|36688.5|36728.5|36688.5|36678.5|36638.5|318
1705431300000|2024-01-16 18:55:00|36748.5|36708.5|36726.7|36686.7|36770|36730|36725|36685|527
1705431600000|2024-01-16 19:00:00|36728.5|36688.5|36819.7|36779.7|36827.9|36787.9|36728.5|36688.5|999
1705431900000|2024-01-16 19:05:00|36817.9|36777.9|36899.9|36859.9|36908.2|36868.2|36787.9|36747.9|1239
1705432200000|2024-01-16 19:10:00|36903.2|36863.2|36994.6|36954.6|37047.9|37007.9|36894.9|36854.9|2620
1705432500000|2024-01-16 19:15:00|36991.4|36951.4|37004.6|36964.6|37047.9|37007.9|36971.4|36931.4|1738
1705453200000|2024-01-17 01:00:00|37094.6|37054.6|37107.4|37067.4|37146.3|37106.3|37048.1|37008.1|1181
1705453500000|2024-01-17 01:05:00|37114.2|37074.2|37109.2|37069.2|37129.2|37089.2|37107.4|37067.4|157
1705453800000|2024-01-17 01:10:00|37107.4|37067.4|37163.8|37123.8|37172.1|37132.1|37107.4|37067.4|129
1705454100000|2024-01-17 01:15:00|37165.6|37125.6|37162|37122|37173.8|37133.8|37130.6|37090.6|103
1705454400000|2024-01-17 01:20:00|37165.3|37125.3|37160.2|37120.2|37173.5|37133.5|37130.6|37090.6|59
1705454700000|2024-01-17 01:25:00|37166.7|37126.7|37209.9|37169.9|37213.1|37173.1|37166.7|37126.7|840
1705455000000|2024-01-17 01:30:00|37204.9|37164.9|37186.6|37146.6|37214.9|37174.9|37174.9|37134.9|77
1705455300000|2024-01-17 01:35:00|37196.6|37156.6|37186.6|37146.6|37228.4|37188.4|37186.6|37146.6|326
1705455600000|2024-01-17 01:40:00|37166.6|37126.6|37163.4|37123.4|37188.4|37148.4|37158.4|37118.4|56
1705455900000|2024-01-17 01:45:00|37158.4|37118.4|37183.3|37143.3|37190.1|37150.1|37156.6|37116.6|5
1705456200000|2024-01-17 01:50:00|37185.1|37145.1|37150.1|37110.1|37190.1|37150.1|37150.1|37110.1|13
1705456500000|2024-01-17 01:55:00|37140.1|37100.1|37120.1|37080.1|37150.1|37110.1|37116.8|37076.8|17
1705456800000|2024-01-17 02:00:00|37123.3|37083.3|37123.3|37083.3|37128.3|37088.3|37100|37060|50
1705457100000|2024-01-17 02:05:00|37120|37080|37140|37100|37170|37130|37118.3|37078.3|31
1705457400000|2024-01-17 02:10:00|37145|37105|37121.8|37081.8|37145|37105|37103.6|37063.6|41
1705457700000|2024-01-17 02:15:00|37120|37080|37128.2|37088.2|37130|37090|37111.8|37071.8|127
1705458000000|2024-01-17 02:20:00|37130|37090|37149.9|37109.9|37149.9|37109.9|37125|37085|9
1705458300000|2024-01-17 02:25:00|37151.7|37111.7|37141.7|37101.7|37151.7|37111.7|37141.7|37101.7|15
1705458600000|2024-01-17 02:30:00|37138.1|37098.1|37138.1|37098.1|37148.1|37108.1|37129.9|37089.9|162
1705458900000|2024-01-17 02:35:00|37143.1|37103.1|37113.1|37073.1|37146.3|37106.3|37111.3|37071.3|38
1705459200000|2024-01-17 02:40:00|37111.3|37071.3|37106.3|37066.3|37118.1|37078.1|37099.9|37059.9|28
1705459500000|2024-01-17 02:45:00|37104.5|37064.5|37089.8|37049.8|37104.5|37064.5|37088|37048|23
1705459800000|2024-01-17 02:50:00|37084.8|37044.8|37069.8|37029.8|37086.6|37046.6|37068|37028|34
1705460100000|2024-01-17 02:55:00|37068|37028|37069.8|37029.8|37074.8|37034.8|37068|37028|10
1705460400000|2024-01-17 03:00:00|37068|37028|37041.5|37001.5|37068|37028|37021.2|36981.2|49
1705460700000|2024-01-17 03:05:00|37036.5|36996.5|37021.5|36981.5|37039.7|36999.7|37021.5|36981.5|24
1705461000000|2024-01-17 03:10:00|37019.7|36979.7|37019.7|36979.7|37031.5|36991.5|37019.7|36979.7|33
1705461300000|2024-01-17 03:15:00|37014.7|36974.7|37012.9|36972.9|37019.7|36979.7|37002.9|36962.9|26
1705461600000|2024-01-17 03:20:00|37009.7|36969.7|37002.9|36962.9|37011.5|36971.5|36996.4|36956.4|32
1705461900000|2024-01-17 03:25:00|36997.5|36957.5|37007.8|36967.8|37009.6|36969.6|36984.3|36944.3|35
1705462200000|2024-01-17 03:30:00|37006.1|36966.1|37006|36966|37016|36976|37006|36966|12
1705462500000|2024-01-17 03:35:00|37002.8|36962.8|37002.8|36962.8|37006|36966|36997.8|36957.8|24
1705463100000|2024-01-17 03:45:00|37007.8|36967.8|36994.2|36954.2|37007.8|36967.8|36994.2|36954.2|14
1705463400000|2024-01-17 03:50:00|37001|36961|36995.9|36955.9|37006|36966|36995.9|36955.9|5
1705463700000|2024-01-17 03:55:00|36985.9|36945.9|36955.9|36915.9|36995.9|36955.9|36942.7|36902.7|117
1705464000000|2024-01-17 04:00:00|36964.1|36924.1|36952.7|36912.7|36964.1|36924.1|36934.5|36894.5|61
1705464300000|2024-01-17 04:05:00|36962.7|36922.7|36962.6|36922.6|36962.7|36922.7|36962.6|36922.6|1
1705464600000|2024-01-17 04:10:00|36967.6|36927.6|36979.4|36939.4|36994.4|36954.4|36967.6|36927.6|24
1705464900000|2024-01-17 04:15:00|36992.6|36952.6|36999.4|36959.4|37002.6|36962.6|36991.2|36951.2|22
1705465200000|2024-01-17 04:20:00|37001.2|36961.2|36994.4|36954.4|37001.2|36961.2|36984.4|36944.4|9
1705465500000|2024-01-17 04:25:00|36991.1|36951.1|36999.3|36959.3|36999.3|36959.3|36991.1|36951.1|4
1705465800000|2024-01-17 04:30:00|37009.3|36969.3|37009.3|36969.3|37009.3|36969.3|37007.5|36967.5|2
1705466100000|2024-01-17 04:35:00|37007.5|36967.5|37014.3|36974.3|37019.3|36979.3|37004.3|36964.3|28
1705466400000|2024-01-17 04:40:00|37011.1|36971.1|37022.5|36982.5|37032.5|36992.5|37009.3|36969.3|19
1705466700000|2024-01-17 04:45:00|37024.3|36984.3|37022.4|36982.4|37027.5|36987.5|37012.5|36972.5|5
1705467000000|2024-01-17 04:50:00|37027.4|36987.4|37029.2|36989.2|37029.2|36989.2|37019.2|36979.2|3
1705467300000|2024-01-17 04:55:00|37027.4|36987.4|37024.2|36984.2|37027.4|36987.4|37019.2|36979.2|6
1705467600000|2024-01-17 05:00:00|37019.2|36979.2|37019.2|36979.2|37024.2|36984.2|37019.2|36979.2|1
1705467900000|2024-01-17 05:05:00|37016|36976|37015.9|36975.9|37029.1|36989.1|37010.9|36970.9|13
1705468200000|2024-01-17 05:10:00|37010.9|36970.9|37009.1|36969.1|37010.9|36970.9|37009.1|36969.1|5
1705468500000|2024-01-17 05:15:00|37005.9|36965.9|37009.1|36969.1|37009.1|36969.1|37005.9|36965.9|2
1705468800000|2024-01-17 05:20:00|37004.1|36964.1|37009.1|36969.1|37009.1|36969.1|36999.1|36959.1|10
1705469100000|2024-01-17 05:25:00|37007.3|36967.3|36989|36949|37007.3|36967.3|36989|36949|8
1705469400000|2024-01-17 05:30:00|36990.8|36950.8|36997.2|36957.2|37010.8|36970.8|36969|36929|33
1705469700000|2024-01-17 05:35:00|36995.4|36955.4|37025.4|36985.4|37027.2|36987.2|36995.4|36955.4|12
1705470000000|2024-01-17 05:40:00|37027.2|36987.2|37005.4|36965.4|37027.2|36987.2|37002.2|36962.2|10
1705470300000|2024-01-17 05:45:00|37002.2|36962.2|36970.7|36930.7|37002.2|36962.2|36968.9|36928.9|12
1705470600000|2024-01-17 05:50:00|36973.9|36933.9|37017.5|36977.5|37017.5|36977.5|36973.9|36933.9|22
1705470900000|2024-01-17 05:55:00|37015.7|36975.7|36995.7|36955.7|37017.5|36977.5|36993.9|36953.9|9
1705471200000|2024-01-17 06:00:00|37013.9|36973.9|36988.9|36948.9|37018.9|36978.9|36973.9|36933.9|23
1705471500000|2024-01-17 06:05:00|36985.7|36945.7|36972.4|36932.4|36988.9|36948.9|36972.4|36932.4|35
1705471800000|2024-01-17 06:10:00|36965.6|36925.6|36932.4|36892.4|36965.6|36925.6|36932.4|36892.4|44
1705472100000|2024-01-17 06:15:00|36942.4|36902.4|36955.6|36915.6|36962.4|36922.4|36939.2|36899.2|8
1705472400000|2024-01-17 06:20:00|36952.4|36912.4|36952.4|36912.4|36952.4|36912.4|36942.4|36902.4|5
1705472700000|2024-01-17 06:25:00|36949.2|36909.2|36942.3|36902.3|36952.4|36912.4|36937.3|36897.3|4
1705473000000|2024-01-17 06:30:00|36945.5|36905.5|36973.7|36933.7|36973.7|36933.7|36932.3|36892.3|22
1705473300000|2024-01-17 06:35:00|36977.3|36937.3|36958.7|36918.7|36980.5|36940.5|36955.5|36915.5|5
1705473600000|2024-01-17 06:40:00|36960.5|36920.5|36978.7|36938.7|36988.7|36948.7|36960.5|36920.5|2
1705473900000|2024-01-17 06:45:00|36975.5|36935.5|36965.5|36925.5|36978.7|36938.7|36948.7|36908.7|5
1705474200000|2024-01-17 06:50:00|36965.4|36925.4|36968.6|36928.6|36988.6|36948.6|36963.6|36923.6|9
1705474500000|2024-01-17 06:55:00|36971.8|36931.8|36978.6|36938.6|36993.6|36953.6|36968.6|36928.6|12
1705474800000|2024-01-17 07:00:00|36981.8|36941.8|36980.4|36940.4|36988.6|36948.6|36968.6|36928.6|10
1705475100000|2024-01-17 07:05:00|36973.6|36933.6|36968.6|36928.6|36978.6|36938.6|36963.6|36923.6|5
1705475400000|2024-01-17 07:10:00|36971.8|36931.8|36958.5|36918.5|36971.8|36931.8|36955.3|36915.3|16
1705475700000|2024-01-17 07:15:00|36965.3|36925.3|36988.5|36948.5|36997.1|36957.1|36965.3|36925.3|11
1705476000000|2024-01-17 07:20:00|36985.3|36945.3|37006.7|36966.7|37016.7|36976.7|36978.5|36938.5|31
1705476300000|2024-01-17 07:25:00|37001.7|36961.7|36991.7|36951.7|37006.7|36966.7|36991.7|36951.7|2
1705476600000|2024-01-17 07:30:00|36988.5|36948.5|37016.6|36976.6|37018.4|36978.4|36988.4|36948.4|27
1705476900000|2024-01-17 07:35:00|37026.6|36986.6|37016.6|36976.6|37026.6|36986.6|37011.6|36971.6|8
1705477200000|2024-01-17 07:40:00|37006.6|36966.6|37011.6|36971.6|37016.6|36976.6|37006.6|36966.6|1
1705477500000|2024-01-17 07:45:00|37014.8|36974.8|37006.6|36966.6|37016.6|36976.6|37001.6|36961.6|1
1705477800000|2024-01-17 07:50:00|37016.6|36976.6|37024.7|36984.7|37029.7|36989.7|37011.6|36971.6|10
1705478100000|2024-01-17 07:55:00|37029.7|36989.7|37037.9|36997.9|37037.9|36997.9|37029.7|36989.7|3
1705478400000|2024-01-17 08:00:00|37041.1|37001.1|37066.5|37026.5|37071.5|37031.5|37041.1|37001.1|37
1705478700000|2024-01-17 08:05:00|37068.3|37028.3|37016.5|36976.5|37090.1|37050.1|37006.5|36966.5|88
1705479000000|2024-01-17 08:10:00|37034.7|36994.7|37064.6|37024.6|37067.8|37027.8|37029.7|36989.7|24
1705479300000|2024-01-17 08:15:00|37057.8|37017.8|37097.8|37057.8|37097.8|37057.8|37057.8|37017.8|47
1705479600000|2024-01-17 08:20:00|37094.6|37054.6|37097.8|37057.8|37107.8|37067.8|37094.6|37054.6|9
1705479900000|2024-01-17 08:25:00|37094.6|37054.6|37104.6|37064.6|37109.6|37069.6|37087.8|37047.8|15
1705480200000|2024-01-17 08:30:00|37102.8|37062.8|37122.7|37082.7|37124.5|37084.5|37094.6|37054.6|21
1705480500000|2024-01-17 08:35:00|37134.5|37094.5|37144.5|37104.5|37152.7|37112.7|37124.5|37084.5|71
1705480800000|2024-01-17 08:40:00|37147.7|37107.7|37164.5|37124.5|37164.5|37124.5|37139.5|37099.5|82
1705481100000|2024-01-17 08:45:00|37162.7|37122.7|37117.7|37077.7|37162.7|37122.7|37112.7|37072.7|113
1705481400000|2024-01-17 08:50:00|37104.5|37064.5|37064.4|37024.4|37104.5|37064.5|37062.6|37022.6|84
1705481700000|2024-01-17 08:55:00|37067.6|37027.6|37084|37044|37089|37049|37039.4|36999.4|116
1705482000000|2024-01-17 09:00:00|37085.8|37045.8|37084|37044|37085.8|37045.8|37074|37034|15
1705482300000|2024-01-17 09:05:00|37089|37049|37055.8|37015.8|37089|37049|37049|37009|29
1705482600000|2024-01-17 09:10:00|37055.7|37015.7|37062.1|37022.1|37108.9|37068.9|37055.7|37015.7|56
1705482900000|2024-01-17 09:15:00|37063.9|37023.9|37070.7|37030.7|37090.7|37050.7|37062.1|37022.1|10
1705483200000|2024-01-17 09:20:00|37068.9|37028.9|37080.7|37040.7|37080.7|37040.7|37068.9|37028.9|4
1705483500000|2024-01-17 09:25:00|37083.9|37043.9|37070.6|37030.6|37085.7|37045.7|37058.8|37018.8|57
1705483800000|2024-01-17 09:30:00|37073.8|37033.8|37080.6|37040.6|37080.6|37040.6|37067|37027|23
1705484100000|2024-01-17 09:35:00|37078.8|37038.8|37037.4|36997.4|37078.8|37038.8|37029.2|36989.2|110
1705484400000|2024-01-17 09:40:00|37034.2|36994.2|37044.2|37004.2|37052.4|37012.4|37034.2|36994.2|48
1705484700000|2024-01-17 09:45:00|37042.4|37002.4|37037.4|36997.4|37057.4|37017.4|37034.2|36994.2|33
1705485000000|2024-01-17 09:50:00|37034.2|36994.2|37001.4|36961.4|37076.4|37036.4|37001.4|36961.4|115
1705485300000|2024-01-17 09:55:00|36984.6|36944.6|36991.3|36951.3|36999.5|36959.5|36977.7|36937.7|118
1705485600000|2024-01-17 10:00:00|36999.5|36959.5|37001.3|36961.3|37008.1|36968.1|36989.5|36949.5|41
1705485900000|2024-01-17 10:05:00|36999.5|36959.5|36994.5|36954.5|37019.5|36979.5|36994.5|36954.5|24
1705486200000|2024-01-17 10:10:00|36987.7|36947.7|36974.5|36934.5|36987.7|36947.7|36957.7|36917.7|49
1705486500000|2024-01-17 10:15:00|36979.5|36939.5|36979.4|36939.4|36979.5|36939.5|36956.3|36916.3|82
1705486800000|2024-01-17 10:20:00|36964.4|36924.4|36973.6|36933.6|36992.6|36952.6|36958.6|36918.6|75
1705487100000|2024-01-17 10:25:00|36970.4|36930.4|36970.3|36930.3|36978.6|36938.6|36968.5|36928.5|11
1705487400000|2024-01-17 10:30:00|36978.5|36938.5|36933.5|36893.5|36980.3|36940.3|36933.5|36893.5|31
1705487700000|2024-01-17 10:35:00|36936.7|36896.7|36919.9|36879.9|36943.5|36903.5|36898.5|36858.5|128
1705488000000|2024-01-17 10:40:00|36916.7|36876.7|36901.6|36861.6|36919.9|36879.9|36899.8|36859.8|30
1705488300000|2024-01-17 10:45:00|36903.5|36863.5|36903.4|36863.4|36926.6|36886.6|36896.6|36856.6|85
1705488600000|2024-01-17 10:50:00|36898.4|36858.4|36863.4|36823.4|36906.6|36866.6|36863.4|36823.4|208
1705488900000|2024-01-17 10:55:00|36858.4|36818.4|36867|36827|36880.2|36840.2|36858.4|36818.4|86
1705489200000|2024-01-17 11:00:00|36870.2|36830.2|36900.2|36860.2|36910.2|36870.2|36870.2|36830.2|48
1705489500000|2024-01-17 11:05:00|36905.2|36865.2|36910.1|36870.1|36917|36877|36905.2|36865.2|17
1705489800000|2024-01-17 11:10:00|36907|36867|36920.1|36880.1|36933.3|36893.3|36900.1|36860.1|31
1705490100000|2024-01-17 11:15:00|36918.3|36878.3|36930.1|36890.1|36938.3|36898.3|36918.3|36878.3|37
1705490400000|2024-01-17 11:20:00|36921.9|36881.9|36923.7|36883.7|36930.5|36890.5|36903.7|36863.7|160
1705490700000|2024-01-17 11:25:00|36920.5|36880.5|36900.5|36860.5|36920.5|36880.5|36890.5|36850.5|50
1705491000000|2024-01-17 11:30:00|36898.7|36858.7|36930.5|36890.5|36930.5|36890.5|36898.7|36858.7|16
1705491300000|2024-01-17 11:35:00|36927.3|36887.3|36905.4|36865.4|36935.4|36895.4|36905.4|36865.4|26
1705491600000|2024-01-17 11:40:00|36907.2|36867.2|36927.2|36887.2|36935.4|36895.4|36907.2|36867.2|48
1705491900000|2024-01-17 11:45:00|36922.2|36882.2|36949|36909|36949|36909|36909|36869|39
1705492200000|2024-01-17 11:50:00|36952.2|36912.2|36962.6|36922.6|36977.6|36937.6|36939|36899|196
1705492500000|2024-01-17 11:55:00|36967.6|36927.6|36934.4|36894.4|36967.6|36927.6|36934.4|36894.4|25
1705492800000|2024-01-17 12:00:00|36931.2|36891.2|36931.2|36891.2|36951.2|36911.2|36914.4|36874.4|64
1705493100000|2024-01-17 12:05:00|36926.2|36886.2|36971.2|36931.2|36971.2|36931.2|36924.4|36884.4|52
1705493400000|2024-01-17 12:10:00|36969.4|36929.4|36966.1|36926.1|36969.4|36929.4|36936.2|36896.2|32
1705493700000|2024-01-17 12:15:00|36974.3|36934.3|36936.1|36896.1|36974.3|36934.3|36936.1|36896.1|25
1705494000000|2024-01-17 12:20:00|36931.1|36891.1|36934.7|36894.7|36961.1|36921.1|36924.7|36884.7|84
1705494300000|2024-01-17 12:25:00|36929.7|36889.7|36887.9|36847.9|36941.5|36901.5|36886.5|36846.5|51
1705494600000|2024-01-17 12:30:00|36889.7|36849.7|36882.9|36842.9|36912.9|36872.9|36879.7|36839.7|28
1705494900000|2024-01-17 12:35:00|36884.7|36844.7|36847.8|36807.8|36889.7|36849.7|36847.8|36807.8|140
1705495200000|2024-01-17 12:40:00|36851|36811|36846|36806|36861|36821|36837.8|36797.8|19
1705495500000|2024-01-17 12:45:00|36842.8|36802.8|36869.6|36829.6|36869.6|36829.6|36826|36786|163
1705495800000|2024-01-17 12:50:00|36867.8|36827.8|36899.6|36859.6|36904.6|36864.6|36867.8|36827.8|191
1705496100000|2024-01-17 12:55:00|36897.8|36857.8|36870.9|36830.9|36899.6|36859.6|36865.9|36825.9|76
1705496400000|2024-01-17 13:00:00|36865.9|36825.9|36825.9|36785.9|36865.9|36825.9|36800.9|36760.9|112
1705496700000|2024-01-17 13:05:00|36824.1|36784.1|36794.1|36754.1|36824.1|36784.1|36774.1|36734.1|90
1705497000000|2024-01-17 13:10:00|36790.9|36750.9|36848.6|36808.6|36864.1|36824.1|36789.1|36749.1|478
1705497300000|2024-01-17 13:15:00|36850.4|36810.4|36838.6|36798.6|36850.4|36810.4|36825.4|36785.4|55
1705497600000|2024-01-17 13:20:00|36840.4|36800.4|36796.7|36756.7|36843.6|36803.6|36780.4|36740.4|112
1705497900000|2024-01-17 13:25:00|36793.5|36753.5|36810.3|36770.3|36810.4|36770.4|36778.5|36738.5|176
1705498200000|2024-01-17 13:30:00|36803.5|36763.5|36730.3|36690.3|36805.3|36765.3|36722.1|36682.1|310
1705498500000|2024-01-17 13:35:00|36723.5|36683.5|36713.5|36673.5|36737.1|36697.1|36640.3|36600.3|519
1705498800000|2024-01-17 13:40:00|36718.5|36678.5|36705.3|36665.3|36726.7|36686.7|36660.3|36620.3|202
1705501800000|2024-01-17 14:30:00|36636.9|36596.9|36301.9|36261.9|36671.9|36631.9|36288.3|36248.3|3790
1705502100000|2024-01-17 14:35:00|36303.7|36263.7|36370.1|36330.1|36456.9|36416.9|36283.7|36243.7|1651
1705502400000|2024-01-17 14:40:00|36366.9|36326.9|36305.5|36265.5|36410.1|36370.1|36207.8|36167.8|1275
1705502700000|2024-01-17 14:45:00|36307.3|36267.3|36411.9|36371.9|36448.7|36408.7|36299.6|36259.6|1257
1705503000000|2024-01-17 14:50:00|36408.7|36368.7|36426.4|36386.4|36489.6|36449.6|36401.8|36361.8|933
1705503300000|2024-01-17 14:55:00|36436.4|36396.4|36406.3|36366.3|36471.4|36431.4|36360|36320|583
1705503600000|2024-01-17 15:00:00|36396.3|36356.3|36568.1|36528.1|36576.3|36536.3|36373.6|36333.6|759
1705503900000|2024-01-17 15:05:00|36566.3|36526.3|36473.6|36433.6|36566.3|36526.3|36429.1|36389.1|436
1705504200000|2024-01-17 15:10:00|36468.6|36428.6|36417.2|36377.2|36487.2|36447.2|36390.9|36350.9|559
1705504500000|2024-01-17 15:15:00|36414|36374|36450.4|36410.4|36457.2|36417.2|36374.5|36334.5|524
1705504800000|2024-01-17 15:20:00|36447.2|36407.2|36397.2|36357.2|36473.6|36433.6|36384|36344|449
1705505100000|2024-01-17 15:25:00|36399|36359|36397.2|36357.2|36447.2|36407.2|36350.8|36310.8|313
1705505400000|2024-01-17 15:30:00|36395.3|36355.3|36320.8|36280.8|36413.5|36373.5|36317.6|36277.6|438
1705505700000|2024-01-17 15:35:00|36325.8|36285.8|36290.8|36250.8|36340.8|36300.8|36270.8|36230.8|676
1705506000000|2024-01-17 15:40:00|36300.8|36260.8|36370.8|36330.8|36382.6|36342.6|36274.4|36234.4|646
1705506300000|2024-01-17 15:45:00|36364.4|36324.4|36379.4|36339.4|36392.6|36352.6|36298.1|36258.1|638
1705506600000|2024-01-17 15:50:00|36384.4|36344.4|36331.7|36291.7|36414.4|36374.4|36321.7|36281.7|426
1705506900000|2024-01-17 15:55:00|36341.7|36301.7|36391.7|36351.7|36398.5|36358.5|36331.7|36291.7|346
1705507200000|2024-01-17 16:00:00|36398|36358|36544.3|36504.3|36570.7|36530.7|36381.7|36341.7|492
1705507500000|2024-01-17 16:05:00|36554.3|36514.3|36488|36448|36570.7|36530.7|36484.3|36444.3|336
1705507800000|2024-01-17 16:10:00|36491.2|36451.2|36378|36338|36504.3|36464.3|36353|36313|266
1705508100000|2024-01-17 16:15:00|36379.8|36339.8|36311.6|36271.6|36379.8|36339.8|36307.9|36267.9|625
1705508400000|2024-01-17 16:20:00|36309.8|36269.8|36264.3|36224.3|36334.3|36294.3|36264.3|36224.3|355
1705508700000|2024-01-17 16:25:00|36274.3|36234.3|36232.1|36192.1|36287.9|36247.9|36221.6|36181.6|666
1705509000000|2024-01-17 16:30:00|36235.2|36195.2|36202.5|36162.5|36235.2|36195.2|36174.4|36134.4|653
1705509300000|2024-01-17 16:35:00|36199.4|36159.4|36076.3|36036.3|36220.7|36180.7|36072.6|36032.6|1181
1705509600000|2024-01-17 16:40:00|36074.5|36034.5|36049.1|36009.1|36114.5|36074.5|35985.5|35945.5|1668
1705509900000|2024-01-17 16:45:00|36042.3|36002.3|36093.6|36053.6|36144.5|36104.5|35990.1|35950.1|2000
1705510200000|2024-01-17 16:50:00|36103.6|36063.6|36103.6|36063.6|36108.6|36068.6|36062.3|36022.3|421
1705510500000|2024-01-17 16:55:00|36101.8|36061.8|36073.6|36033.6|36111.8|36071.8|36055.4|36015.4|358
1705510800000|2024-01-17 17:00:00|36068.6|36028.6|36184.4|36144.4|36198.9|36158.9|36065.4|36025.4|648
1705511100000|2024-01-17 17:05:00|36179.4|36139.4|36079.1|36039.1|36227.1|36187.1|36077.2|36037.2|528
1705511400000|2024-01-17 17:10:00|36080.9|36040.9|36060.9|36020.9|36112.2|36072.2|36042.7|36002.7|570
1705511700000|2024-01-17 17:15:00|36059|36019|35980|35940|36060.9|36020.9|35970|35930|841
1705512000000|2024-01-17 17:20:00|35970|35930|35965.5|35925.5|36003.7|35963.7|35927.4|35887.4|929
1705512300000|2024-01-17 17:25:00|35963.7|35923.7|35966.3|35926.3|36000|35960|35951.8|35911.8|710
1705512600000|2024-01-17 17:30:00|35974.5|35934.5|35986.3|35946.3|36042.2|36002.2|35964.5|35924.5|360
1705512900000|2024-01-17 17:35:00|35994.5|35954.5|35942.7|35902.7|35996.3|35956.3|35942.7|35902.7|305
1705513200000|2024-01-17 17:40:00|35936.3|35896.3|35945.8|35905.8|35967.7|35927.7|35916.3|35876.3|662
1705513500000|2024-01-17 17:45:00|35942.7|35902.7|35970.8|35930.8|35972.6|35932.6|35916.3|35876.3|319
1705513800000|2024-01-17 17:50:00|35962.6|35922.6|36012.1|35972.1|36022.1|35982.1|35952.6|35912.6|259
1705514100000|2024-01-17 17:55:00|36017.1|35977.1|36097.9|36057.9|36097.9|36057.9|36009|35969|708
1705514400000|2024-01-17 18:00:00|36087.9|36047.9|36094.8|36054.8|36094.8|36054.8|36035.3|35995.3|342
1705514700000|2024-01-17 18:05:00|36097.9|36057.9|36090.6|36050.6|36104.3|36064.3|36077.9|36037.9|311
1705515000000|2024-01-17 18:10:00|36092.4|36052.4|36011.6|35971.6|36094.3|36054.3|35999.7|35959.7|404
1705515300000|2024-01-17 18:15:00|36005.3|35965.3|35963.4|35923.4|36005.3|35965.3|35953.4|35913.4|295
1705515600000|2024-01-17 18:20:00|35961.6|35921.6|35961.1|35921.1|35974.2|35934.2|35917.9|35877.9|288
1705515900000|2024-01-17 18:25:00|35967.9|35927.9|35932.1|35892.1|35979.7|35939.7|35917.1|35877.1|231
1705516200000|2024-01-17 18:30:00|35928.9|35888.9|35929.7|35889.7|35970.2|35930.2|35911.5|35871.5|480
1705516500000|2024-01-17 18:35:00|35927.9|35887.9|35771.7|35731.7|35931.5|35891.5|35749.9|35709.9|815
1705516800000|2024-01-17 18:40:00|35766.7|35726.7|35719.9|35679.9|35812.5|35772.5|35693.6|35653.6|796
1705517100000|2024-01-17 18:45:00|35729.9|35689.9|35705.7|35665.7|35776.2|35736.2|35694.4|35654.4|590
1705517400000|2024-01-17 18:50:00|35703.9|35663.9|35807.8|35767.8|35809.7|35769.7|35676.2|35636.2|647
1705517700000|2024-01-17 18:55:00|35799.7|35759.7|35745.2|35705.2|35821.5|35781.5|35745.2|35705.2|515
1705518000000|2024-01-17 19:00:00|35751.5|35711.5|35814.6|35774.6|35839.6|35799.6|35741.5|35701.5|842
1705518300000|2024-01-17 19:05:00|35811.5|35771.5|35797.8|35757.8|35821.5|35781.5|35767.8|35727.8|642
1705518600000|2024-01-17 19:10:00|35805.9|35765.9|35792|35752|35846.7|35806.7|35748.6|35708.6|2162
1705518900000|2024-01-17 19:15:00|35783.9|35743.9|35769.4|35729.4|35787.5|35747.5|35753|35713|769
1705539600000|2024-01-18 01:00:00|35739|35699|35863.9|35823.9|35863.9|35823.9|35729|35689|220
1705539900000|2024-01-18 01:05:00|35862.1|35822.1|35853.3|35813.3|35873.9|35833.9|35850.8|35810.8|76
1705540200000|2024-01-18 01:10:00|35856.5|35816.5|35906.5|35866.5|35926.5|35886.5|35856.5|35816.5|75
1705540500000|2024-01-18 01:15:00|35909.6|35869.6|35886.5|35846.5|35909.6|35869.6|35878.3|35838.3|15
1705540800000|2024-01-18 01:20:00|35883.3|35843.3|35868.3|35828.3|35888.3|35848.3|35865.2|35825.2|24
1705541100000|2024-01-18 01:25:00|35866.4|35826.4|35886.4|35846.4|35886.4|35846.4|35866.4|35826.4|16
1705541400000|2024-01-18 01:30:00|35883.3|35843.3|35850.1|35810.1|35888.3|35848.3|35837|35797|15
1705541700000|2024-01-18 01:35:00|35847|35807|35865.1|35825.1|35878.3|35838.3|35845.1|35805.1|50
1705542000000|2024-01-18 01:40:00|35870.1|35830.1|35925.1|35885.1|35925.1|35885.1|35867|35827|7
1705542300000|2024-01-18 01:45:00|35923.2|35883.2|35890.1|35850.1|35948.2|35908.2|35890.1|35850.1|44
1705542600000|2024-01-18 01:50:00|35893.2|35853.2|35920.1|35880.1|35928.2|35888.2|35890.1|35850.1|30
1705542900000|2024-01-18 01:55:00|35915.1|35875.1|35913.2|35873.2|35920.1|35880.1|35910.1|35870.1|5
1705543200000|2024-01-18 02:00:00|35915.1|35875.1|35895.1|35855.1|35918.2|35878.2|35880.1|35840.1|6
1705543500000|2024-01-18 02:05:00|35893.2|35853.2|35893.2|35853.2|35918.2|35878.2|35890|35850|25
1705543800000|2024-01-18 02:10:00|35895|35855|35861.9|35821.9|35898.2|35858.2|35861.9|35821.9|17
1705544100000|2024-01-18 02:15:00|35858.2|35818.2|35830|35790|35858.2|35818.2|35830|35790|11
1705544400000|2024-01-18 02:20:00|35828.1|35788.1|35793.7|35753.7|35830|35790|35788.7|35748.7|150
1705544700000|2024-01-18 02:25:00|35791.9|35751.9|35793.7|35753.7|35795.6|35755.6|35791.9|35751.9|30
1705545000000|2024-01-18 02:30:00|35791.8|35751.8|35763.7|35723.7|35795.6|35755.6|35763.7|35723.7|32
1705545300000|2024-01-18 02:35:00|35765.6|35725.6|35755.5|35715.5|35768.7|35728.7|35753.7|35713.7|9
1705545600000|2024-01-18 02:40:00|35761.8|35721.8|35720.5|35680.5|35763.7|35723.7|35715.5|35675.5|48
1705545900000|2024-01-18 02:45:00|35718.7|35678.7|35674.2|35634.2|35720.5|35680.5|35669.2|35629.2|47
1705546200000|2024-01-18 02:50:00|35663|35623|35688|35648|35693|35653|35659.8|35619.8|144
1705546500000|2024-01-18 02:55:00|35684.8|35644.8|35671.7|35631.7|35684.8|35644.8|35656.7|35616.7|25
1705546800000|2024-01-18 03:00:00|35674.8|35634.8|35704.8|35664.8|35717.9|35677.9|35674.8|35634.8|8
1705547100000|2024-01-18 03:05:00|35699.8|35659.8|35681.7|35641.7|35704.8|35664.8|35679.8|35639.8|15
1705547400000|2024-01-18 03:10:00|35679.8|35639.8|35686.6|35646.6|35691.6|35651.6|35674.8|35634.8|12
1705547700000|2024-01-18 03:15:00|35684.8|35644.8|35684.8|35644.8|35686.6|35646.6|35671.6|35631.6|39
1705548000000|2024-01-18 03:20:00|35686.6|35646.6|35709.8|35669.8|35714.8|35674.8|35684.8|35644.8|69
1705548300000|2024-01-18 03:25:00|35712.9|35672.9|35702.9|35662.9|35734.7|35694.7|35697.9|35657.9|14
1705548600000|2024-01-18 03:30:00|35694.7|35654.7|35732.9|35692.9|35732.9|35692.9|35694.7|35654.7|23
1705548900000|2024-01-18 03:35:00|35731|35691|35749.1|35709.1|35749.1|35709.1|35729.1|35689.1|47
1705549200000|2024-01-18 03:40:00|35752.2|35712.2|35719.1|35679.1|35752.2|35712.2|35719.1|35679.1|10
1705549500000|2024-01-18 03:45:00|35724.1|35684.1|35727.2|35687.2|35727.2|35687.2|35724.1|35684.1|7
1705549800000|2024-01-18 03:50:00|35724.1|35684.1|35727.2|35687.2|35727.2|35687.2|35721|35681|4
1705550100000|2024-01-18 03:55:00|35722.2|35682.2|35722.2|35682.2|35725.3|35685.3|35717.2|35677.2|6
1705550400000|2024-01-18 04:00:00|35725.3|35685.3|35727.2|35687.2|35729.1|35689.1|35725.3|35685.3|0
1705550700000|2024-01-18 04:05:00|35732.2|35692.2|35750.3|35710.3|35750.3|35710.3|35732.2|35692.2|26
1705551000000|2024-01-18 04:10:00|35740.3|35700.3|35740.3|35700.3|35743.4|35703.4|35740.3|35700.3|3
1705551300000|2024-01-18 04:15:00|35737.2|35697.2|35732.1|35692.1|35737.2|35697.2|35724|35684|19
1705551600000|2024-01-18 04:20:00|35727.1|35687.1|35727.1|35687.1|35727.1|35687.1|35724|35684|2
1705551900000|2024-01-18 04:25:00|35729|35689|35729|35689|35729|35689|35727.1|35687.1|1
1705552200000|2024-01-18 04:30:00|35732.1|35692.1|35724|35684|35732.1|35692.1|35724|35684|5
1705552500000|2024-01-18 04:35:00|35727.1|35687.1|35732.1|35692.1|35732.1|35692.1|35727.1|35687.1|2
1705552800000|2024-01-18 04:40:00|35735.2|35695.2|35737.7|35697.7|35740.8|35700.8|35727.1|35687.1|9
1705553100000|2024-01-18 04:45:00|35732.7|35692.7|35730.8|35690.8|35734.6|35694.6|35730.8|35690.8|4
1705553400000|2024-01-18 04:50:00|35727.7|35687.7|35720.8|35680.8|35730.8|35690.8|35720.8|35680.8|2
1705553700000|2024-01-18 04:55:00|35722.7|35682.7|35712.7|35672.7|35722.7|35682.7|35712.7|35672.7|3
1705554000000|2024-01-18 05:00:00|35712.6|35672.6|35709.5|35669.5|35712.6|35672.6|35709.5|35669.5|2
1705554300000|2024-01-18 05:05:00|35704.5|35664.5|35706.4|35666.4|35709.5|35669.5|35701.4|35661.4|1
1705554600000|2024-01-18 05:10:00|35704.5|35664.5|35711.4|35671.4|35732.6|35692.6|35704.5|35664.5|39
1705554900000|2024-01-18 05:15:00|35714.5|35674.5|35714.5|35674.5|35716.4|35676.4|35711.4|35671.4|4
1705555200000|2024-01-18 05:20:00|35711.3|35671.3|35714.5|35674.5|35714.5|35674.5|35711.3|35671.3|1
1705555500000|2024-01-18 05:25:00|35712.6|35672.6|35707.6|35667.6|35712.6|35672.6|35704.5|35664.5|1
1705555800000|2024-01-18 05:30:00|35704.5|35664.5|35692.6|35652.6|35714.5|35674.5|35662.6|35622.6|36
1705556100000|2024-01-18 05:35:00|35687.6|35647.6|35702.6|35662.6|35720.7|35680.7|35687.6|35647.6|16
1705556400000|2024-01-18 05:40:00|35697.6|35657.6|35697.5|35657.5|35710.7|35670.7|35697.5|35657.5|6
1705556700000|2024-01-18 05:45:00|35700.7|35660.7|35682.5|35642.5|35705.7|35665.7|35677.5|35637.5|7
1705557000000|2024-01-18 05:50:00|35677.5|35637.5|35687.5|35647.5|35697.5|35657.5|35677.5|35637.5|4
1705557300000|2024-01-18 05:55:00|35690.6|35650.6|35707.5|35667.5|35707.5|35667.5|35687.5|35647.5|5
1705557600000|2024-01-18 06:00:00|35702.5|35662.5|35740.6|35700.6|35740.6|35700.6|35697.5|35657.5|20
1705557900000|2024-01-18 06:05:00|35737.5|35697.5|35753.7|35713.7|35778.7|35738.7|35737.5|35697.5|28
1705558200000|2024-01-18 06:10:00|35750.6|35710.6|35736.8|35696.8|35758.7|35718.7|35728.7|35688.7|21
1705558500000|2024-01-18 06:15:00|35743.7|35703.7|35726.8|35686.8|35748.7|35708.7|35726.8|35686.8|1
1705558800000|2024-01-18 06:20:00|35733.7|35693.7|35773.7|35733.7|35773.7|35733.7|35733.7|35693.7|5
1705559100000|2024-01-18 06:25:00|35776.8|35736.8|35773.7|35733.7|35803.7|35763.7|35773.7|35733.7|20
1705559400000|2024-01-18 06:30:00|35768.7|35728.7|35760.5|35720.5|35768.7|35728.7|35748.7|35708.7|2
1705559700000|2024-01-18 06:35:00|35763.7|35723.7|35758.7|35718.7|35773.7|35733.7|35748.7|35708.7|6
1705560000000|2024-01-18 06:40:00|35763.7|35723.7|35776.8|35736.8|35776.8|35736.8|35758.6|35718.6|9
1705560300000|2024-01-18 06:45:00|35781.8|35741.8|35750.5|35710.5|35786.8|35746.8|35748.6|35708.6|6
1705560600000|2024-01-18 06:50:00|35748.6|35708.6|35750.5|35710.5|35763.6|35723.6|35733.6|35693.6|48
1705560900000|2024-01-18 06:55:00|35745.5|35705.5|35779.8|35739.8|35784.8|35744.8|35730.5|35690.5|53
1705561200000|2024-01-18 07:00:00|35774.8|35734.8|35852.9|35812.9|35862.9|35822.9|35774.8|35734.8|158
1705561500000|2024-01-18 07:05:00|35847.9|35807.9|35864.1|35824.1|35872.3|35832.3|35837.9|35797.9|138
1705561800000|2024-01-18 07:10:00|35862.3|35822.3|35831|35791|35864.1|35824.1|35831|35791|24
1705562100000|2024-01-18 07:15:00|35832.9|35792.9|35816|35776|35832.9|35792.9|35811|35771|27
1705562400000|2024-01-18 07:20:00|35817.9|35777.9|35807.9|35767.9|35821|35781|35802.9|35762.9|6
1705562700000|2024-01-18 07:25:00|35806|35766|35826|35786|35827.8|35787.8|35806|35766|10
1705563000000|2024-01-18 07:30:00|35827.8|35787.8|35825.9|35785.9|35837.8|35797.8|35817.8|35777.8|17
1705563300000|2024-01-18 07:35:00|35819.7|35779.7|35807.8|35767.8|35825.9|35785.9|35807.8|35767.8|4
1705563600000|2024-01-18 07:40:00|35809.7|35769.7|35792.8|35752.8|35812.8|35772.8|35792.8|35752.8|21
1705563900000|2024-01-18 07:45:00|35799.7|35759.7|35807.8|35767.8|35807.8|35767.8|35784.7|35744.7|26
1705564200000|2024-01-18 07:50:00|35814|35774|35825.9|35785.9|35825.9|35785.9|35814|35774|13
1705564500000|2024-01-18 07:55:00|35824|35784|35825.9|35785.9|35825.9|35785.9|35817.8|35777.8|15
1705564800000|2024-01-18 08:00:00|35820.9|35780.9|35820.8|35780.8|35830.9|35790.9|35815.9|35775.9|90
1705565100000|2024-01-18 08:05:00|35822.7|35782.7|35817.7|35777.7|35829.6|35789.6|35807.7|35767.7|5
1705565400000|2024-01-18 08:10:00|35814.6|35774.6|35845.8|35805.8|35845.8|35805.8|35807.7|35767.7|15
1705565700000|2024-01-18 08:15:00|35842.7|35802.7|35807.7|35767.7|35842.7|35802.7|35807.7|35767.7|18
1705566000000|2024-01-18 08:20:00|35810.8|35770.8|35824.6|35784.6|35827.7|35787.7|35809.6|35769.6|13
1705566300000|2024-01-18 08:25:00|35822.7|35782.7|35835.8|35795.8|35835.8|35795.8|35807.7|35767.7|10
1705566600000|2024-01-18 08:30:00|35845.8|35805.8|35837.6|35797.6|35862.6|35822.6|35827.6|35787.6|21
1705566900000|2024-01-18 08:35:00|35839.5|35799.5|35840.7|35800.7|35847.6|35807.6|35834.5|35794.5|12
1705567200000|2024-01-18 08:40:00|35837.6|35797.6|35852.6|35812.6|35857.6|35817.6|35837.6|35797.6|4
1705567500000|2024-01-18 08:45:00|35849.5|35809.5|35862.6|35822.6|35875.7|35835.7|35847.6|35807.6|24
1705567800000|2024-01-18 08:50:00|35857.6|35817.6|35867.6|35827.6|35872.6|35832.6|35855.7|35815.7|13
1705568100000|2024-01-18 08:55:00|35870.7|35830.7|35863.8|35823.8|35878.8|35838.8|35858.8|35818.8|130
1705568400000|2024-01-18 09:00:00|35861.9|35821.9|35883.8|35843.8|35901.9|35861.9|35858.8|35818.8|63
1705568700000|2024-01-18 09:05:00|35880.7|35840.7|35880.6|35840.6|35883.8|35843.8|35873.8|35833.8|8
1705569000000|2024-01-18 09:10:00|35878.8|35838.8|35860.6|35820.6|35895.6|35855.6|35851.9|35811.9|20
1705569300000|2024-01-18 09:15:00|35865.6|35825.6|35853.7|35813.7|35878.7|35838.7|35853.7|35813.7|11
1705569600000|2024-01-18 09:20:00|35858.7|35818.7|35853.7|35813.7|35865.6|35825.6|35853.7|35813.7|7
1705569900000|2024-01-18 09:25:00|35851.8|35811.8|35883.7|35843.7|35893.7|35853.7|35846.8|35806.8|86
1705570200000|2024-01-18 09:30:00|35886.8|35846.8|35838.7|35798.7|35886.8|35846.8|35838.7|35798.7|139
1705570500000|2024-01-18 09:35:00|35835.6|35795.6|35862.4|35822.4|35862.4|35822.4|35811.8|35771.8|27
1705570800000|2024-01-18 09:40:00|35865.5|35825.5|35893.1|35853.1|35896.2|35856.2|35862.4|35822.4|62
1705571100000|2024-01-18 09:45:00|35903.1|35863.1|35933.1|35893.1|35953.1|35913.1|35898.1|35858.1|42
1705571400000|2024-01-18 09:50:00|35943.1|35903.1|35913|35873|35943.1|35903.1|35913|35873|15
1705571700000|2024-01-18 09:55:00|35914.9|35874.9|35884.9|35844.9|35918|35878|35884.9|35844.9|50
1705572000000|2024-01-18 10:00:00|35883|35843|35896.8|35856.8|35896.8|35856.8|35883|35843|6
1705572300000|2024-01-18 10:05:00|35901.8|35861.8|35895.6|35855.6|35906.8|35866.8|35886.8|35846.8|86
1705572600000|2024-01-18 10:10:00|35900.6|35860.6|35920.5|35880.5|35920.5|35880.5|35895.6|35855.6|22
1705572900000|2024-01-18 10:15:00|35930.5|35890.5|35925.5|35885.5|35945.5|35905.5|35917.4|35877.4|41
1705573200000|2024-01-18 10:20:00|35930.5|35890.5|35933.6|35893.6|35953.6|35913.6|35927.4|35887.4|24
1705573500000|2024-01-18 10:25:00|35931.7|35891.7|35928.6|35888.6|35936.7|35896.7|35918.6|35878.6|12
1705573800000|2024-01-18 10:30:00|35910.5|35870.5|35925.5|35885.5|35925.5|35885.5|35900.5|35860.5|29
1705574100000|2024-01-18 10:35:00|35922.4|35882.4|35912.4|35872.4|35934.3|35894.3|35892.4|35852.4|8
1705574400000|2024-01-18 10:40:00|35902.4|35862.4|35922.3|35882.3|35922.3|35882.3|35902.4|35862.4|9
1705574700000|2024-01-18 10:45:00|35919.2|35879.2|35917.3|35877.3|35932.3|35892.3|35914.2|35874.2|9
1705575000000|2024-01-18 10:50:00|35922.3|35882.3|35929.2|35889.2|35937.3|35897.3|35908|35868|134
1705575300000|2024-01-18 10:55:00|35924.2|35884.2|35919.2|35879.2|35929.2|35889.2|35914.2|35874.2|31
1705575600000|2024-01-18 11:00:00|35924.2|35884.2|35892.3|35852.3|35936.1|35896.1|35892.3|35852.3|6
1705575900000|2024-01-18 11:05:00|35894.2|35854.2|35891.6|35851.6|35904.2|35864.2|35867.3|35827.3|81
1705576200000|2024-01-18 11:10:00|35888.5|35848.5|35874.7|35834.7|35894.7|35854.7|35848.5|35808.5|38
1705576500000|2024-01-18 11:15:00|35884.7|35844.7|35912.8|35872.8|35912.8|35872.8|35884.7|35844.7|39
1705576800000|2024-01-18 11:20:00|35914.7|35874.7|35898.5|35858.5|35927.8|35887.8|35896.6|35856.6|60
1705577100000|2024-01-18 11:25:00|35901.6|35861.6|35904.7|35864.7|35913.4|35873.4|35896.5|35856.5|6
1705577400000|2024-01-18 11:30:00|35909.7|35869.7|35898.4|35858.4|35909.7|35869.7|35893.4|35853.4|22
1705577700000|2024-01-18 11:35:00|35896.5|35856.5|35944.6|35904.6|35944.6|35904.6|35886.5|35846.5|38
1705578000000|2024-01-18 11:40:00|35946.5|35906.5|35964.6|35924.6|35964.6|35924.6|35942.7|35902.7|32
1705578300000|2024-01-18 11:45:00|35954.6|35914.6|35954.6|35914.6|35964.6|35924.6|35944.6|35904.6|23
1705578600000|2024-01-18 11:50:00|35952.7|35912.7|35954.6|35914.6|35954.6|35914.6|35934.6|35894.6|28
1705578900000|2024-01-18 11:55:00|35952.7|35912.7|35944.6|35904.6|35954.6|35914.6|35929.6|35889.6|39
1705579200000|2024-01-18 12:00:00|35947.7|35907.7|35945.8|35905.8|35952.7|35912.7|35937.7|35897.7|15
1705579500000|2024-01-18 12:05:00|35947.7|35907.7|35957.6|35917.6|35962.6|35922.6|35942.6|35902.6|52
1705579800000|2024-01-18 12:10:00|35955.7|35915.7|35932.6|35892.6|35960.7|35920.7|35932.6|35892.6|20
1705580100000|2024-01-18 12:15:00|35922.6|35882.6|35964.5|35924.5|35966.4|35926.4|35922.6|35882.6|76
1705580400000|2024-01-18 12:20:00|35962.6|35922.6|35928.3|35888.3|35966.4|35926.4|35897.1|35857.1|100
1705580700000|2024-01-18 12:25:00|35930.2|35890.2|35911.4|35871.4|35956.4|35916.4|35911.4|35871.4|7
1705581000000|2024-01-18 12:30:00|35885.2|35845.2|35871.4|35831.4|35901.4|35861.4|35868.3|35828.3|149
1705581300000|2024-01-18 12:35:00|35868.3|35828.3|35868.2|35828.2|35884.5|35844.5|35866.3|35826.3|19
1705581600000|2024-01-18 12:40:00|35863.2|35823.2|35848.2|35808.2|35868.2|35828.2|35846.3|35806.3|18
1705581900000|2024-01-18 12:45:00|35851.3|35811.3|35863.2|35823.2|35870.1|35830.1|35846.3|35806.3|39
1705582200000|2024-01-18 12:50:00|35860.1|35820.1|35853.2|35813.2|35870.1|35830.1|35848.2|35808.2|36
1705582500000|2024-01-18 12:55:00|35856.3|35816.3|35867|35827|35867|35827|35830.1|35790.1|68
1705582800000|2024-01-18 13:00:00|35870.1|35830.1|35924.4|35884.4|35926.3|35886.3|35840.1|35800.1|63
1705583100000|2024-01-18 13:05:00|35926.3|35886.3|35894.4|35854.4|35932.5|35892.5|35877.5|35837.5|68
1705583400000|2024-01-18 13:10:00|35896.3|35856.3|35833.8|35793.8|35896.3|35856.3|35833.8|35793.8|50
1705583700000|2024-01-18 13:15:00|35823.8|35783.8|35821.4|35781.4|35840|35800|35817.6|35777.6|145
1705584000000|2024-01-18 13:20:00|35824.5|35784.5|35758.3|35718.3|35827.6|35787.6|35755.2|35715.2|210
1705584300000|2024-01-18 13:25:00|35765.2|35725.2|35767.6|35727.6|35783.3|35743.3|35755.2|35715.2|53
1705584600000|2024-01-18 13:30:00|35764.5|35724.5|35757.6|35717.6|35768.8|35728.8|35707.6|35667.6|404
1705584900000|2024-01-18 13:35:00|35755.7|35715.7|35756.4|35716.4|35775.7|35735.7|35727.6|35687.6|51
1705585200000|2024-01-18 13:40:00|35759.5|35719.5|35705.2|35665.2|35761.4|35721.4|35693.3|35653.3|194
1705588200000|2024-01-18 14:30:00|35686.2|35646.2|35771.9|35731.9|35835|35795|35583.4|35543.4|2465
1705588500000|2024-01-18 14:35:00|35773.9|35733.9|35943.6|35903.6|35951.7|35911.7|35768.9|35728.9|1443
1705588800000|2024-01-18 14:40:00|35941.7|35901.7|35680.3|35640.3|35941.7|35901.7|35676.4|35636.4|886
1705589100000|2024-01-18 14:45:00|35690.3|35650.3|35804.1|35764.1|35806|35766|35632.2|35592.2|1422
1705589400000|2024-01-18 14:50:00|35801|35761|35719.8|35679.8|35866.4|35826.4|35711.7|35671.7|1172
1705589700000|2024-01-18 14:55:00|35721.7|35681.7|35756.4|35716.4|35799.5|35759.5|35706.7|35666.7|733
1705590000000|2024-01-18 15:00:00|35758.3|35718.3|35720.2|35680.2|35776.4|35736.4|35694|35654|492
1705590300000|2024-01-18 15:05:00|35723.3|35683.3|35758.3|35718.3|35804.5|35764.5|35710.2|35670.2|377
1705590600000|2024-01-18 15:10:00|35748.3|35708.3|35672.1|35632.1|35756.4|35716.4|35670.2|35630.2|384
1705590900000|2024-01-18 15:15:00|35680.2|35640.2|35579.7|35539.7|35718.3|35678.3|35579.7|35539.7|888
1705591200000|2024-01-18 15:20:00|35589.7|35549.7|35616.6|35576.6|35637.8|35597.8|35581.6|35541.6|438
1705591500000|2024-01-18 15:25:00|35611.6|35571.6|35591.6|35551.6|35642.8|35602.8|35579.7|35539.7|365
1705591800000|2024-01-18 15:30:00|35589.7|35549.7|35583.8|35543.8|35665.4|35625.4|35529.2|35489.2|1545
1705592100000|2024-01-18 15:35:00|35578.8|35538.8|35661.1|35621.1|35705.4|35665.4|35578.8|35538.8|583
1705592400000|2024-01-18 15:40:00|35656.1|35616.1|35659.2|35619.2|35707.3|35667.3|35644.9|35604.9|422
1705592700000|2024-01-18 15:45:00|35664.2|35624.2|35586.8|35546.8|35672.3|35632.3|35550.7|35510.7|364
1705593000000|2024-01-18 15:50:00|35596.8|35556.8|35665.4|35625.4|35677.3|35637.3|35591.8|35551.8|474
1705593300000|2024-01-18 15:55:00|35663.5|35623.5|35710.8|35670.8|35723.9|35683.9|35629.2|35589.2|581
1705593600000|2024-01-18 16:00:00|35713.9|35673.9|35655.8|35615.8|35732|35692|35631.6|35591.6|613
1705593900000|2024-01-18 16:05:00|35657.7|35617.7|35665.8|35625.8|35706.3|35666.3|35645.8|35605.8|474
1705594200000|2024-01-18 16:10:00|35662.7|35622.7|35675.1|35635.1|35690.1|35650.1|35639.6|35599.6|303
1705594500000|2024-01-18 16:15:00|35670.1|35630.1|35738.6|35698.6|35774.8|35734.8|35648.2|35608.2|471
1705594800000|2024-01-18 16:20:00|35735.5|35695.5|35682.4|35642.4|35764.8|35724.8|35682.4|35642.4|230
1705595100000|2024-01-18 16:25:00|35679.3|35639.3|35624.3|35584.3|35684.3|35644.3|35612.4|35572.4|299
1705595400000|2024-01-18 16:30:00|35626.2|35586.2|35668.1|35628.1|35678.1|35638.1|35616.2|35576.2|198
1705595700000|2024-01-18 16:35:00|35660|35620|35623.9|35583.9|35666.2|35626.2|35618.9|35578.9|314
1705596000000|2024-01-18 16:40:00|35640.8|35600.8|35700|35660|35740|35700|35637.7|35597.7|283
1705596300000|2024-01-18 16:45:00|35706.2|35666.2|35676.9|35636.9|35736.2|35696.2|35676.9|35636.9|253
1705596600000|2024-01-18 16:50:00|35671.9|35631.9|35666.2|35626.2|35690|35650|35651.9|35611.9|240
1705596900000|2024-01-18 16:55:00|35663.1|35623.1|35661.9|35621.9|35686.2|35646.2|35660|35620|157
1705597200000|2024-01-18 17:00:00|35660|35620|35606.9|35566.9|35680|35640|35603.8|35563.8|231
1705597500000|2024-01-18 17:05:00|35613.8|35573.8|35615.7|35575.7|35643.8|35603.8|35603.8|35563.8|241
1705597800000|2024-01-18 17:10:00|35617.6|35577.6|35631.9|35591.9|35653.8|35613.8|35610.7|35570.7|226
1705598100000|2024-01-18 17:15:00|35633.8|35593.8|35782.3|35742.3|35786.1|35746.1|35633.8|35593.8|449
1705598400000|2024-01-18 17:20:00|35779.2|35739.2|35766.6|35726.6|35812.7|35772.7|35756.6|35716.6|336
1705598700000|2024-01-18 17:25:00|35768.5|35728.5|35770.4|35730.4|35808.5|35768.5|35758.5|35718.5|214
1705599000000|2024-01-18 17:30:00|35768.5|35728.5|35736.1|35696.1|35788.5|35748.5|35736.1|35696.1|191
1705599300000|2024-01-18 17:35:00|35734.2|35694.2|35752.3|35712.3|35752.3|35712.3|35699.9|35659.9|239
1705599600000|2024-01-18 17:40:00|35746.1|35706.1|35688|35648|35752.3|35712.3|35679.9|35639.9|118
1705599900000|2024-01-18 17:45:00|35698|35658|35732.2|35692.2|35736.1|35696.1|35679.9|35639.9|166
1705600200000|2024-01-18 17:50:00|35729.2|35689.2|35722.2|35682.2|35742.2|35702.2|35689.9|35649.9|357
1705600500000|2024-01-18 17:55:00|35720.3|35680.3|35689.9|35649.9|35729.1|35689.1|35679.9|35639.9|146
1705600800000|2024-01-18 18:00:00|35693|35653|35709.9|35669.9|35719.9|35679.9|35679.9|35639.9|191
1705601100000|2024-01-18 18:05:00|35713|35673|35758.4|35718.4|35784.5|35744.5|35708|35668|332
1705601400000|2024-01-18 18:10:00|35755.3|35715.3|35784.5|35744.5|35784.5|35744.5|35738.4|35698.4|173
1705601700000|2024-01-18 18:15:00|35790.7|35750.7|35794.5|35754.5|35804.5|35764.5|35748.4|35708.4|281
1705602000000|2024-01-18 18:20:00|35789.5|35749.5|35790.7|35750.7|35800.7|35760.7|35764.5|35724.5|342
1705602300000|2024-01-18 18:25:00|35792.6|35752.6|35826.8|35786.8|35826.8|35786.8|35772.6|35732.6|262
1705602600000|2024-01-18 18:30:00|35836.8|35796.8|35838.7|35798.7|35850.6|35810.6|35806.8|35766.8|375
1705602900000|2024-01-18 18:35:00|35841.8|35801.8|35910|35870|35942.3|35902.3|35838.7|35798.7|2157
1705603200000|2024-01-18 18:40:00|35918|35878|36007.7|35967.7|36012.7|35972.7|35909.9|35869.9|941
1705603500000|2024-01-18 18:45:00|36004.6|35964.6|36046.9|36006.9|36085.4|36045.4|36000.8|35960.8|840
1705603800000|2024-01-18 18:50:00|36045|36005|36026.9|35986.9|36078.1|36038.1|36026.9|35986.9|501
1705604100000|2024-01-18 18:55:00|36023|35983|36016.1|35976.1|36043|36003|35993|35953|483
1705604400000|2024-01-18 19:00:00|36013|35973|36075.3|36035.3|36103.8|36063.8|36013|35973|1334
1705604700000|2024-01-18 19:05:00|36073.4|36033.4|36029.1|35989.1|36075.3|36035.3|36011.1|35971.1|391
1705605000000|2024-01-18 19:10:00|36027.2|35987.2|35999.1|35959.1|36055.3|36015.3|35966.8|35926.8|1117
1705605300000|2024-01-18 19:15:00|35989.1|35949.1|36019.9|35979.9|36030.6|35990.6|35967.5|35927.5|708
1705626000000|2024-01-19 01:00:00|36020.4|35980.4|36207.9|36167.9|36243.8|36203.8|36020.4|35980.4|647
1705626300000|2024-01-19 01:05:00|36201|36161|36141.8|36101.8|36222.9|36182.9|36121.8|36081.8|143
1705626600000|2024-01-19 01:10:00|36144.9|36104.9|36095.6|36055.6|36149.9|36109.9|36088.7|36048.7|150
1705626900000|2024-01-19 01:15:00|36093.7|36053.7|36122.6|36082.6|36128.7|36088.7|36093.7|36053.7|37
1705627200000|2024-01-19 01:20:00|36118.7|36078.7|36162.5|36122.5|36162.5|36122.5|36118.7|36078.7|38
1705627500000|2024-01-19 01:25:00|36160.6|36120.6|36135.6|36095.6|36160.6|36120.6|36115.6|36075.6|15
1705627800000|2024-01-19 01:30:00|36130.6|36090.6|36182.5|36142.5|36185.6|36145.6|36120.6|36080.6|14
1705628100000|2024-01-19 01:35:00|36185.6|36145.6|36155.5|36115.5|36185.6|36145.6|36145.6|36105.6|15
1705628400000|2024-01-19 01:40:00|36145.5|36105.5|36135.5|36095.5|36148.6|36108.6|36135.5|36095.5|35
1705628700000|2024-01-19 01:45:00|36158.6|36118.6|36173.6|36133.6|36188.6|36148.6|36158.6|36118.6|21
1705629000000|2024-01-19 01:50:00|36175.5|36135.5|36182.4|36142.4|36195.5|36155.5|36175.5|36135.5|12
1705629300000|2024-01-19 01:55:00|36178.5|36138.5|36175.5|36135.5|36185.5|36145.5|36175.5|36135.5|4
1705629600000|2024-01-19 02:00:00|36182.4|36142.4|36175.4|36135.4|36183.5|36143.5|36173.5|36133.5|5
1705629900000|2024-01-19 02:05:00|36173.5|36133.5|36152.4|36112.4|36173.5|36133.5|36152.4|36112.4|23
1705630200000|2024-01-19 02:10:00|36150.4|36110.4|36160.4|36120.4|36165.4|36125.4|36150.4|36110.4|3
1705630500000|2024-01-19 02:15:00|36158.4|36118.4|36160.4|36120.4|36165.4|36125.4|36155.4|36115.4|2
1705630800000|2024-01-19 02:20:00|36162.3|36122.3|36169.5|36129.5|36171.5|36131.5|36155.4|36115.4|6
1705631100000|2024-01-19 02:25:00|36173.4|36133.4|36183.4|36143.4|36185.3|36145.3|36173.4|36133.4|0
1705631400000|2024-01-19 02:30:00|36180.3|36140.3|36157.2|36117.2|36188.4|36148.4|36147.3|36107.3|3
1705631700000|2024-01-19 02:35:00|36162.2|36122.2|36195.3|36155.3|36203.3|36163.3|36157.2|36117.2|8
1705632000000|2024-01-19 02:40:00|36190.3|36150.3|36220.3|36180.3|36220.3|36180.3|36185.3|36145.3|19
1705632300000|2024-01-19 02:45:00|36215.3|36175.3|36218.3|36178.3|36228.3|36188.3|36198.3|36158.3|20
1705632600000|2024-01-19 02:50:00|36225.2|36185.2|36213.3|36173.3|36225.2|36185.2|36203.3|36163.3|28
1705632900000|2024-01-19 02:55:00|36210.2|36170.2|36218.3|36178.3|36228.3|36188.3|36208.3|36168.3|7
1705633200000|2024-01-19 03:00:00|36220.2|36180.2|36238.2|36198.2|36243.2|36203.2|36218.2|36178.2|11
1705633500000|2024-01-19 03:05:00|36243.2|36203.2|36228.2|36188.2|36243.2|36203.2|36218.2|36178.2|7
1705633800000|2024-01-19 03:10:00|36225.2|36185.2|36218.2|36178.2|36226.3|36186.3|36215.1|36175.1|7
1705634100000|2024-01-19 03:15:00|36215.1|36175.1|36228.2|36188.2|36233.2|36193.2|36215.1|36175.1|6
1705634400000|2024-01-19 03:20:00|36230.1|36190.1|36215.1|36175.1|36235.1|36195.1|36205.1|36165.1|61
1705634700000|2024-01-19 03:25:00|36218.1|36178.1|36215.1|36175.1|36220.1|36180.1|36215.1|36175.1|3
1705635000000|2024-01-19 03:30:00|36218.1|36178.1|36231.2|36191.2|36248.1|36208.1|36218.1|36178.1|28
1705635300000|2024-01-19 03:35:00|36231.1|36191.1|36231.1|36191.1|36231.1|36191.1|36231.1|36191.1|2
1705635600000|2024-01-19 03:40:00|36234.2|36194.2|36241.1|36201.1|36241.1|36201.1|36234.2|36194.2|2
1705635900000|2024-01-19 03:45:00|36231.1|36191.1|36241.1|36201.1|36241.1|36201.1|36231.1|36191.1|4
1705636200000|2024-01-19 03:50:00|36251.1|36211.1|36254.1|36214.1|36272.2|36232.2|36251.1|36211.1|48
1705636500000|2024-01-19 03:55:00|36249.1|36209.1|36254.1|36214.1|36254.1|36214.1|36249.1|36209.1|1
1705636800000|2024-01-19 04:00:00|36251|36211|36249.1|36209.1|36254.1|36214.1|36244.1|36204.1|9
1705637100000|2024-01-19 04:05:00|36251|36211|36249|36209|36254.1|36214.1|36249|36209|1
1705637400000|2024-01-19 04:10:00|36251|36211|36241|36201|36251|36211|36232.9|36192.9|5
1705637700000|2024-01-19 04:15:00|36236|36196|36244|36204|36244|36204|36236|36196|2
1705638000000|2024-01-19 04:20:00|36241|36201|36240.9|36200.9|36241|36201|36240.9|36200.9|0
1705638300000|2024-01-19 04:25:00|36247.9|36207.9|36244|36204|36247.9|36207.9|36239|36199|4
1705638600000|2024-01-19 04:30:00|36240.9|36200.9|36240.9|36200.9|36250.9|36210.9|36238.9|36198.9|2
1705638900000|2024-01-19 04:35:00|36238.9|36198.9|36243.9|36203.9|36243.9|36203.9|36228.9|36188.9|5
1705639200000|2024-01-19 04:40:00|36240.9|36200.9|36220.8|36180.8|36243.9|36203.9|36220.8|36180.8|10
1705639500000|2024-01-19 04:45:00|36223.9|36183.9|36233.9|36193.9|36233.9|36193.9|36220.8|36180.8|21
1705639800000|2024-01-19 04:50:00|36230.8|36190.8|36240.8|36200.8|36240.8|36200.8|36230.8|36190.8|4
1705640100000|2024-01-19 04:55:00|36233.8|36193.8|36230.8|36190.8|36233.8|36193.8|36228.8|36188.8|3
1705640400000|2024-01-19 05:00:00|36233.8|36193.8|36250.8|36210.8|36253.8|36213.8|36230.8|36190.8|5
1705640700000|2024-01-19 05:05:00|36248.8|36208.8|36250.7|36210.7|36255.8|36215.8|36245.7|36205.7|7
1705641000000|2024-01-19 05:10:00|36247.7|36207.7|36250.7|36210.7|36250.7|36210.7|36244.6|36204.6|2
1705641300000|2024-01-19 05:15:00|36253.7|36213.7|36247.6|36207.6|36253.7|36213.7|36245.7|36205.7|2
1705641600000|2024-01-19 05:20:00|36245.7|36205.7|36243.7|36203.7|36250.7|36210.7|36243.7|36203.7|1
1705641900000|2024-01-19 05:25:00|36245.7|36205.7|36260.6|36220.6|36260.6|36220.6|36243.7|36203.7|2
1705642200000|2024-01-19 05:30:00|36258.7|36218.7|36280.6|36240.6|36287.6|36247.6|36250.6|36210.6|13
1705642500000|2024-01-19 05:35:00|36290.6|36250.6|36331.7|36291.7|36343.7|36303.7|36290.6|36250.6|83
1705642800000|2024-01-19 05:40:00|36329.7|36289.7|36314.7|36274.7|36329.7|36289.7|36309.7|36269.7|11
1705643100000|2024-01-19 05:45:00|36311.7|36271.7|36319.7|36279.7|36322.7|36282.7|36304.7|36264.7|13
1705643400000|2024-01-19 05:50:00|36316.6|36276.6|36296.6|36256.6|36321.6|36281.6|36296.6|36256.6|2
1705643700000|2024-01-19 05:55:00|36298.6|36258.6|36296.6|36256.6|36304.7|36264.7|36294.6|36254.6|3
1705644000000|2024-01-19 06:00:00|36294.6|36254.6|36279.6|36239.6|36306.6|36266.6|36279.6|36239.6|19
1705644300000|2024-01-19 06:05:00|36281.6|36241.6|36296.6|36256.6|36296.6|36256.6|36274.6|36234.6|0
1705644600000|2024-01-19 06:10:00|36296.5|36256.5|36294.6|36254.6|36314.6|36274.6|36294.6|36254.6|23
1705644900000|2024-01-19 06:15:00|36299.6|36259.6|36310.6|36270.6|36310.6|36270.6|36294.6|36254.6|121
1705645200000|2024-01-19 06:20:00|36300.6|36260.6|36322.6|36282.6|36322.6|36282.6|36300.6|36260.6|22
1705645500000|2024-01-19 06:25:00|36320.6|36280.6|36310.6|36270.6|36320.6|36280.6|36307.6|36267.6|15
1705645800000|2024-01-19 06:30:00|36305.6|36265.6|36310.6|36270.6|36312.5|36272.5|36290.6|36250.6|19
1705646100000|2024-01-19 06:35:00|36305.6|36265.6|36310.5|36270.5|36310.6|36270.6|36300.6|36260.6|6
1705646400000|2024-01-19 06:40:00|36305.5|36265.5|36282.5|36242.5|36310.5|36270.5|36282.5|36242.5|21
1705646700000|2024-01-19 06:45:00|36280.5|36240.5|36307.5|36267.5|36307.5|36267.5|36280.5|36240.5|27
1705647000000|2024-01-19 06:50:00|36305.5|36265.5|36310.5|36270.5|36310.5|36270.5|36302.5|36262.5|6
1705647300000|2024-01-19 06:55:00|36300.5|36260.5|36310.4|36270.4|36320.5|36280.5|36300.5|36260.5|31
1705647600000|2024-01-19 07:00:00|36312.4|36272.4|36276.3|36236.3|36315.4|36275.4|36264.3|36224.3|39
1705647900000|2024-01-19 07:05:00|36271.3|36231.3|36273.2|36233.2|36276.3|36236.3|36266.3|36226.3|11
1705648200000|2024-01-19 07:10:00|36276.3|36236.3|36276.3|36236.3|36284.3|36244.3|36276.3|36236.3|6
1705648500000|2024-01-19 07:15:00|36278.2|36238.2|36274.3|36234.3|36278.2|36238.2|36266.3|36226.3|6
1705648800000|2024-01-19 07:20:00|36266.2|36226.2|36274.3|36234.3|36279.3|36239.3|36266.2|36226.2|11
1705649100000|2024-01-19 07:25:00|36269.3|36229.3|36279.2|36239.2|36279.2|36239.2|36264.2|36224.2|13
1705649400000|2024-01-19 07:30:00|36276.2|36236.2|36236.2|36196.2|36276.2|36236.2|36236.2|36196.2|32
1705649700000|2024-01-19 07:35:00|36239.2|36199.2|36246.1|36206.1|36246.2|36206.2|36234.2|36194.2|5
1705650000000|2024-01-19 07:40:00|36216.1|36176.1|36218.1|36178.1|36226.1|36186.1|36214.2|36174.2|9
1705650300000|2024-01-19 07:45:00|36228.1|36188.1|36246.1|36206.1|36246.1|36206.1|36226.1|36186.1|14
1705650600000|2024-01-19 07:50:00|36244.1|36204.1|36244.1|36204.1|36256.1|36216.1|36236.1|36196.1|28
1705650900000|2024-01-19 07:55:00|36236.1|36196.1|36215|36175|36246.1|36206.1|36215|36175|23
1705651200000|2024-01-19 08:00:00|36213|36173|36200|36160|36215|36175|36198|36158|12
1705651500000|2024-01-19 08:05:00|36198|36158|36178|36138|36198|36158|36178|36138|13
1705651800000|2024-01-19 08:10:00|36179.9|36139.9|36179.9|36139.9|36179.9|36139.9|36168|36128|11
1705652100000|2024-01-19 08:15:00|36177.9|36137.9|36137.9|36097.9|36179.9|36139.9|36137.9|36097.9|9
1705652400000|2024-01-19 08:20:00|36139.9|36099.9|36157.9|36117.9|36159.9|36119.9|36137.9|36097.9|39
1705652700000|2024-01-19 08:25:00|36159.9|36119.9|36167.9|36127.9|36187.9|36147.9|36159.9|36119.9|25
1705653000000|2024-01-19 08:30:00|36169.8|36129.8|36173.8|36133.8|36181.8|36141.8|36167.9|36127.9|54
1705653300000|2024-01-19 08:35:00|36171.8|36131.8|36171.8|36131.8|36183.7|36143.7|36171.8|36131.8|22
1705653600000|2024-01-19 08:40:00|36173.7|36133.7|36171.7|36131.7|36181.8|36141.8|36166.8|36126.8|2
1705653900000|2024-01-19 08:45:00|36175.7|36135.7|36183.7|36143.7|36195.7|36155.7|36173.7|36133.7|8
1705654200000|2024-01-19 08:50:00|36181.7|36141.7|36183.7|36143.7|36183.7|36143.7|36173.7|36133.7|0
1705654500000|2024-01-19 08:55:00|36181.7|36141.7|36185.6|36145.6|36185.6|36145.6|36173.7|36133.7|50
1705654800000|2024-01-19 09:00:00|36183.6|36143.6|36170.6|36130.6|36185.6|36145.6|36163.6|36123.6|113
1705655100000|2024-01-19 09:05:00|36172.6|36132.6|36183.6|36143.6|36187.5|36147.5|36172.6|36132.6|44
1705655400000|2024-01-19 09:10:00|36180.6|36140.6|36183.6|36143.6|36183.6|36143.6|36173.6|36133.6|16
1705655700000|2024-01-19 09:15:00|36185.5|36145.5|36188.6|36148.6|36193.6|36153.6|36183.6|36143.6|9
1705656000000|2024-01-19 09:20:00|36185.5|36145.5|36193.5|36153.5|36195.5|36155.5|36178.5|36138.5|8
1705656300000|2024-01-19 09:25:00|36190.5|36150.5|36187.5|36147.5|36190.5|36150.5|36185.5|36145.5|27
1705656600000|2024-01-19 09:30:00|36187.4|36147.4|36167.4|36127.4|36192.4|36152.4|36162.4|36122.4|188
1705656900000|2024-01-19 09:35:00|36162.4|36122.4|36155.4|36115.4|36169.4|36129.4|36155.4|36115.4|17
1705657200000|2024-01-19 09:40:00|36153.5|36113.5|36158.5|36118.5|36165.4|36125.4|36153.5|36113.5|35
1705657500000|2024-01-19 09:45:00|36158.4|36118.4|36168.4|36128.4|36173.4|36133.4|36158.4|36118.4|47
1705657800000|2024-01-19 09:50:00|36171.5|36131.5|36176.4|36136.4|36178.4|36138.4|36168.4|36128.4|4
1705658100000|2024-01-19 09:55:00|36168.4|36128.4|36178.4|36138.4|36178.4|36138.4|36158.4|36118.4|48
1705658400000|2024-01-19 10:00:00|36181.4|36141.4|36160.3|36120.3|36181.4|36141.4|36155.3|36115.3|9
1705658700000|2024-01-19 10:05:00|36163.4|36123.4|36153.3|36113.3|36163.4|36123.4|36153.3|36113.3|4
1705659000000|2024-01-19 10:10:00|36158.3|36118.3|36170.3|36130.3|36175.3|36135.3|36158.3|36118.3|8
1705659300000|2024-01-19 10:15:00|36168.3|36128.3|36183.3|36143.3|36185.3|36145.3|36168.3|36128.3|6
1705659600000|2024-01-19 10:20:00|36185.3|36145.3|36193.3|36153.3|36199.2|36159.2|36175.3|36135.3|43
1705659900000|2024-01-19 10:25:00|36188.3|36148.3|36255.2|36215.2|36268.3|36228.3|36185.2|36145.2|142
1705660200000|2024-01-19 10:30:00|36253.3|36213.3|36235.2|36195.2|36270.2|36230.2|36229.1|36189.1|49
1705660500000|2024-01-19 10:35:00|36237.2|36197.2|36247.2|36207.2|36247.2|36207.2|36227.2|36187.2|16
1705660800000|2024-01-19 10:40:00|36240.2|36200.2|36257.1|36217.1|36260.2|36220.2|36231.1|36191.1|257
1705661100000|2024-01-19 10:45:00|36260.2|36220.2|36289.1|36249.1|36289.1|36249.1|36257.1|36217.1|27
1705661400000|2024-01-19 10:50:00|36297.1|36257.1|36267.1|36227.1|36297.1|36257.1|36265.1|36225.1|20
1705661700000|2024-01-19 10:55:00|36265.1|36225.1|36267.1|36227.1|36277.1|36237.1|36259.1|36219.1|10
1705662000000|2024-01-19 11:00:00|36265.1|36225.1|36277.1|36237.1|36277.1|36237.1|36257.1|36217.1|13
1705662300000|2024-01-19 11:05:00|36277|36237|36270.1|36230.1|36282|36242|36257|36217|59
1705662600000|2024-01-19 11:10:00|36275.1|36235.1|36254|36214|36280.1|36240.1|36251|36211|38
1705662900000|2024-01-19 11:15:00|36257|36217|36290|36250|36292|36252|36249|36209|46
1705663200000|2024-01-19 11:20:00|36287|36247|36303|36263|36308|36268|36287|36247|38
1705663500000|2024-01-19 11:25:00|36300|36260|36286.9|36246.9|36305|36265|36285|36245|11
1705663800000|2024-01-19 11:30:00|36281.9|36241.9|36291.9|36251.9|36291.9|36251.9|36281.9|36241.9|12
1705664100000|2024-01-19 11:35:00|36294.9|36254.9|36296.9|36256.9|36306.9|36266.9|36289.9|36249.9|17
1705664400000|2024-01-19 11:40:00|36291.9|36251.9|36269.9|36229.9|36291.9|36251.9|36269.9|36229.9|3
1705664700000|2024-01-19 11:45:00|36266.9|36226.9|36264.9|36224.9|36268.8|36228.8|36246.9|36206.9|8
1705665000000|2024-01-19 11:50:00|36261.9|36221.9|36281.8|36241.8|36294.9|36254.9|36256.9|36216.9|9
1705665300000|2024-01-19 11:55:00|36286.8|36246.8|36286.8|36246.8|36288.8|36248.8|36274.9|36234.9|1
1705665600000|2024-01-19 12:00:00|36291.8|36251.8|36279.8|36239.8|36296.8|36256.8|36276.8|36236.8|61
1705665900000|2024-01-19 12:05:00|36276.8|36236.8|36274.8|36234.8|36289.8|36249.8|36269.8|36229.8|16
1705666200000|2024-01-19 12:10:00|36279.8|36239.8|36311.8|36271.8|36314.8|36274.8|36276.8|36236.8|76
1705666500000|2024-01-19 12:15:00|36308.7|36268.7|36316.7|36276.7|36319.8|36279.8|36301.8|36261.8|64
1705666800000|2024-01-19 12:20:00|36314.8|36274.8|36291.7|36251.7|36318.7|36278.7|36284.8|36244.8|62
1705667100000|2024-01-19 12:25:00|36294.7|36254.7|36291.7|36251.7|36301.7|36261.7|36289.7|36249.7|18
1705667400000|2024-01-19 12:30:00|36289.7|36249.7|36246.7|36206.7|36291.7|36251.7|36231.7|36191.7|56
1705667700000|2024-01-19 12:35:00|36244.7|36204.7|36235.6|36195.6|36244.7|36204.7|36228.6|36188.6|85
1705668000000|2024-01-19 12:40:00|36233.6|36193.6|36267.6|36227.6|36277.6|36237.6|36233.6|36193.6|32
1705668300000|2024-01-19 12:45:00|36265.6|36225.6|36277.5|36237.5|36277.5|36237.5|36260.6|36220.6|6
1705668600000|2024-01-19 12:50:00|36279.5|36239.5|36257.5|36217.5|36288.6|36248.6|36257.5|36217.5|39
1705668900000|2024-01-19 12:55:00|36255.5|36215.5|36250.5|36210.5|36255.5|36215.5|36235.5|36195.5|37
1705669200000|2024-01-19 13:00:00|36252.5|36212.5|36247.5|36207.5|36265.5|36225.5|36242.5|36202.5|53
1705669500000|2024-01-19 13:05:00|36250.5|36210.5|36288.5|36248.5|36288.5|36248.5|36245.5|36205.5|62
1705669800000|2024-01-19 13:10:00|36294.5|36254.5|36294.5|36254.5|36294.5|36254.5|36281.5|36241.5|40
1705670100000|2024-01-19 13:15:00|36291.5|36251.5|36293.5|36253.5|36348.5|36308.5|36268.5|36228.5|147
1705670400000|2024-01-19 13:20:00|36295.4|36255.4|36318.4|36278.4|36322.4|36282.4|36275.4|36235.4|107
1705670700000|2024-01-19 13:25:00|36315.4|36275.4|36298.4|36258.4|36348.4|36308.4|36298.4|36258.4|96
1705671000000|2024-01-19 13:30:00|36304.5|36264.5|36333.4|36293.4|36348.4|36308.4|36298.4|36258.4|87
1705671300000|2024-01-19 13:35:00|36330.4|36290.4|36332.3|36292.3|36348.4|36308.4|36312.3|36272.3|106
1705671600000|2024-01-19 13:40:00|36337.3|36297.3|36361.3|36321.3|36368.3|36328.3|36332.3|36292.3|364
1705674600000|2024-01-19 14:30:00|36425.1|36385.1|36398.2|36358.2|36444.2|36404.2|36256.1|36216.1|1864
1705674900000|2024-01-19 14:35:00|36385.1|36345.1|36286.1|36246.1|36385.1|36345.1|36256.1|36216.1|768
1705675200000|2024-01-19 14:40:00|36296.1|36256.1|36207.8|36167.8|36296.1|36256.1|36120.8|36080.8|1001
1705675500000|2024-01-19 14:45:00|36212.8|36172.8|36322.9|36282.9|36323.8|36283.8|36191.8|36151.8|1045
1705675800000|2024-01-19 14:50:00|36319.9|36279.9|36151.8|36111.8|36325.9|36285.9|36127.8|36087.8|1090
1705676100000|2024-01-19 14:55:00|36167.8|36127.8|36175.8|36135.8|36245.8|36205.8|36121.7|36081.7|473
1705676400000|2024-01-19 15:00:00|36177.8|36137.8|36187.8|36147.8|36217.8|36177.8|36115.7|36075.7|800
1705676700000|2024-01-19 15:05:00|36189.7|36149.7|36138.8|36098.8|36211.8|36171.8|36127.7|36087.7|424
1705677000000|2024-01-19 15:10:00|36129.8|36089.8|36074.7|36034.7|36141.8|36101.8|36041.7|36001.7|761
1705677300000|2024-01-19 15:15:00|36077.7|36037.7|36165.7|36125.7|36170.7|36130.7|36059.7|36019.7|684
1705677600000|2024-01-19 15:20:00|36167.7|36127.7|36263.7|36223.7|36284.7|36244.7|36157.7|36117.7|547
1705677900000|2024-01-19 15:25:00|36267.7|36227.7|36174.7|36134.7|36279.7|36239.7|36169.7|36129.7|591
1705678200000|2024-01-19 15:30:00|36177.7|36137.7|36149.6|36109.6|36201.6|36161.6|36141.6|36101.6|288
1705678500000|2024-01-19 15:35:00|36147.7|36107.7|36217.6|36177.6|36217.6|36177.6|36115.6|36075.6|281
1705678800000|2024-01-19 15:40:00|36207.6|36167.6|36269.6|36229.6|36281.6|36241.6|36199.6|36159.6|246
1705679100000|2024-01-19 15:45:00|36277.6|36237.6|36239.7|36199.7|36289.6|36249.6|36187.6|36147.6|429
1705679400000|2024-01-19 15:50:00|36249.7|36209.7|36175.6|36135.6|36259.7|36219.7|36160.6|36120.6|246
1705679700000|2024-01-19 15:55:00|36173.6|36133.6|36143.7|36103.7|36173.6|36133.6|36105.7|36065.7|360
1705680000000|2024-01-19 16:00:00|36148.7|36108.7|36155.6|36115.6|36163.7|36123.7|36061.6|36021.6|452
1705680300000|2024-01-19 16:05:00|36165.6|36125.6|36165.6|36125.6|36195.6|36155.6|36145.6|36105.6|156
1705680600000|2024-01-19 16:10:00|36160.6|36120.6|36165.6|36125.6|36195.6|36155.6|36135.6|36095.6|131
1705680900000|2024-01-19 16:15:00|36167.6|36127.6|36185.6|36145.6|36185.6|36145.6|36138.6|36098.6|274
1705681200000|2024-01-19 16:20:00|36178.6|36138.6|36210.6|36170.6|36212.6|36172.6|36147.6|36107.6|258
1705681500000|2024-01-19 16:25:00|36207.6|36167.6|36193.5|36153.5|36249.5|36209.5|36175.5|36135.5|445
1705681800000|2024-01-19 16:30:00|36195.5|36155.5|36140.5|36100.5|36211.5|36171.5|36117.5|36077.5|210
1705682100000|2024-01-19 16:35:00|36145.5|36105.5|36135.5|36095.5|36170.5|36130.5|36127.5|36087.5|81
1705682400000|2024-01-19 16:40:00|36133.5|36093.5|36077.4|36037.4|36163.5|36123.5|36023.4|35983.4|687
1705682700000|2024-01-19 16:45:00|36079.4|36039.4|36125.4|36085.4|36142.4|36102.4|36067.4|36027.4|268
1705683000000|2024-01-19 16:50:00|36122.4|36082.4|36029.3|35989.3|36135.4|36095.4|36029.3|35989.3|411
1705683300000|2024-01-19 16:55:00|36035.3|35995.3|36064.3|36024.3|36081.3|36041.3|36015.3|35975.3|356
1705683600000|2024-01-19 17:00:00|36067.3|36027.3|36117.3|36077.3|36119.3|36079.3|36023.3|35983.3|478
1705683900000|2024-01-19 17:05:00|36107.3|36067.3|35993.3|35953.3|36107.3|36067.3|35993.3|35953.3|495
1705684200000|2024-01-19 17:10:00|35995.2|35955.2|36035.2|35995.2|36059.3|36019.3|35980.2|35940.2|410
1705684500000|2024-01-19 17:15:00|36038.2|35998.2|36009.2|35969.2|36068.2|36028.2|36007.2|35967.2|363
1705684800000|2024-01-19 17:20:00|36007.2|35967.2|35979.2|35939.2|36027.2|35987.2|35955.2|35915.2|429
1705685100000|2024-01-19 17:25:00|35977.2|35937.2|35939.2|35899.2|35985.2|35945.2|35933.2|35893.2|467
1705685400000|2024-01-19 17:30:00|35929.2|35889.2|35933.1|35893.1|35959.2|35919.2|35929.2|35889.2|516
1705685700000|2024-01-19 17:35:00|35939.2|35899.2|35923.1|35883.1|35959.2|35919.2|35923.1|35883.1|295
1705686000000|2024-01-19 17:40:00|35913.1|35873.1|35957.1|35917.1|35997.1|35957.1|35913.1|35873.1|489
1705686300000|2024-01-19 17:45:00|35955.2|35915.2|35925.1|35885.1|35967.1|35927.1|35883.1|35843.1|540
1705686600000|2024-01-19 17:50:00|35938.1|35898.1|36013.2|35973.2|36013.2|35973.2|35925.1|35885.1|512
1705686900000|2024-01-19 17:55:00|36003.2|35963.2|36006.2|35966.2|36021.2|35981.2|35991.2|35951.2|235
1705687200000|2024-01-19 18:00:00|36009.2|35969.2|35991.1|35951.1|36019.2|35979.2|35983.1|35943.1|289
1705687500000|2024-01-19 18:05:00|35989.1|35949.1|35983.1|35943.1|36001.1|35961.1|35959.1|35919.1|210
1705687800000|2024-01-19 18:10:00|35977.1|35937.1|35959.1|35919.1|35985.1|35945.1|35939.1|35899.1|277
1705688100000|2024-01-19 18:15:00|35964.1|35924.1|35938.1|35898.1|35969.1|35929.1|35928.1|35888.1|281
1705688400000|2024-01-19 18:20:00|35935.1|35895.1|35837.1|35797.1|35935.1|35895.1|35819.1|35779.1|698
1705688700000|2024-01-19 18:25:00|35834.1|35794.1|35744.1|35704.1|35834.1|35794.1|35729.1|35689.1|498
1705689000000|2024-01-19 18:30:00|35747.1|35707.1|35745|35705|35757.1|35717.1|35715|35675|447
1705689300000|2024-01-19 18:35:00|35742|35702|35729|35689|35785.1|35745.1|35727|35687|693
1705689600000|2024-01-19 18:40:00|35725|35685|35765|35725|35775|35735|35704|35664|428
1705689900000|2024-01-19 18:45:00|35755|35715|35706|35666|35755|35715|35679|35639|422
1705690200000|2024-01-19 18:50:00|35711|35671|35744|35704|35779|35739|35709|35669|407
1705690500000|2024-01-19 18:55:00|35747|35707|35701|35661|35751|35711|35694|35654|342
1705690800000|2024-01-19 19:00:00|35696|35656|35707|35667|35727|35687|35696|35656|278
1705691100000|2024-01-19 19:05:00|35710|35670|35708|35668|35727|35687|35668|35628|583
1705691400000|2024-01-19 19:10:00|35711|35671|35657|35617|35733|35693|35639|35599|2715
1705691700000|2024-01-19 19:15:00|35663|35623|35646|35606|35664|35624|35624|35584|1526
1705885200000|2024-01-22 01:00:00|35658.1|35618.1|35718.1|35678.1|35738.1|35698.1|35648.1|35608.1|434
1705885500000|2024-01-22 01:05:00|35708.1|35668.1|35760.9|35720.9|35763.1|35723.1|35708.1|35668.1|291
1705885800000|2024-01-22 01:10:00|35758.1|35718.1|35795.9|35755.9|35795.9|35755.9|35753.1|35713.1|121
1705886100000|2024-01-22 01:15:00|35798.1|35758.1|35754.4|35714.4|35821.6|35781.6|35741.6|35701.6|103
1705886400000|2024-01-22 01:20:00|35756.6|35716.6|35723.7|35683.7|35761.6|35721.6|35708.7|35668.7|88
1705886700000|2024-01-22 01:25:00|35721.6|35681.6|35713.1|35673.1|35723.7|35683.7|35678.1|35638.1|139
1705887000000|2024-01-22 01:30:00|35725.9|35685.9|35698.1|35658.1|35733.7|35693.7|35695.9|35655.9|36
1705887300000|2024-01-22 01:35:00|35695.9|35655.9|35693.1|35653.1|35728.1|35688.1|35693.1|35653.1|23
1705887600000|2024-01-22 01:40:00|35695.9|35655.9|35683.1|35643.1|35695.9|35655.9|35673.1|35633.1|16
1705887900000|2024-01-22 01:45:00|35678.1|35638.1|35678.1|35638.1|35678.1|35638.1|35650.3|35610.3|48
1705888200000|2024-01-22 01:50:00|35675.9|35635.9|35668.7|35628.7|35675.9|35635.9|35665.9|35625.9|5
1705888500000|2024-01-22 01:55:00|35663.7|35623.7|35668.1|35628.1|35678.7|35638.7|35655.9|35615.9|20
1705888800000|2024-01-22 02:00:00|35663.1|35623.1|35698.1|35658.1|35700.3|35660.3|35653.1|35613.1|60
1705889100000|2024-01-22 02:05:00|35703.7|35663.7|35713.1|35673.1|35723.1|35683.1|35693.1|35653.1|37
1705889400000|2024-01-22 02:10:00|35703.1|35663.1|35698.1|35658.1|35708.7|35668.7|35695.9|35655.9|26
1705889700000|2024-01-22 02:15:00|35688.1|35648.1|35673.1|35633.1|35688.1|35648.1|35673.1|35633.1|43
1705890000000|2024-01-22 02:20:00|35668.1|35628.1|35668.1|35628.1|35668.1|35628.1|35668.1|35628.1|15
1705890300000|2024-01-22 02:25:00|35673.1|35633.1|35663.7|35623.7|35680.9|35640.9|35663.7|35623.7|35
1705890600000|2024-01-22 02:30:00|35678.7|35638.7|35658.7|35618.7|35678.7|35638.7|35656.6|35616.6|11
1705890900000|2024-01-22 02:35:00|35656.6|35616.6|35678.8|35638.8|35683.7|35643.7|35656.6|35616.6|23
1705891200000|2024-01-22 02:40:00|35676.6|35636.6|35688.8|35648.8|35693.8|35653.8|35673.8|35633.8|25
1705891500000|2024-01-22 02:45:00|35691.6|35651.6|35703.8|35663.8|35706.6|35666.6|35683.8|35643.8|23
1705891800000|2024-01-22 02:50:00|35711.6|35671.6|35713.1|35673.1|35718.8|35678.8|35695.9|35655.9|32
1705892100000|2024-01-22 02:55:00|35715.9|35675.9|35694.4|35654.4|35715.9|35675.9|35691.6|35651.6|7
1705892400000|2024-01-22 03:00:00|35696.6|35656.6|35747.2|35707.2|35757.2|35717.2|35691.6|35651.6|62
1705892700000|2024-01-22 03:05:00|35749.4|35709.4|35730|35690|35760|35720|35730|35690|28
1705893000000|2024-01-22 03:10:00|35727.2|35687.2|35724.4|35684.4|35732.2|35692.2|35710|35670|89
1705893300000|2024-01-22 03:15:00|35727.2|35687.2|35749.4|35709.4|35759.4|35719.4|35727.2|35687.2|41
1705893600000|2024-01-22 03:20:00|35751.6|35711.6|35751.6|35711.6|35751.6|35711.6|35741.6|35701.6|5
1705893900000|2024-01-22 03:25:00|35749.4|35709.4|35741.6|35701.6|35751.6|35711.6|35741.6|35701.6|4
1705894200000|2024-01-22 03:30:00|35751.6|35711.6|35751.6|35711.6|35751.6|35711.6|35746.6|35706.6|17
1705894500000|2024-01-22 03:35:00|35749.4|35709.4|35741.6|35701.6|35751.6|35711.6|35731.6|35691.6|4
1705894800000|2024-01-22 03:40:00|35739.4|35699.4|35747.2|35707.2|35757.2|35717.2|35739.4|35699.4|26
1705895100000|2024-01-22 03:45:00|35754.4|35714.4|35764.4|35724.4|35767.2|35727.2|35751.6|35711.6|14
1705895400000|2024-01-22 03:50:00|35769.4|35729.4|35774.4|35734.4|35779.4|35739.4|35761.6|35721.6|3
1705895700000|2024-01-22 03:55:00|35769.4|35729.4|35764.4|35724.4|35774.4|35734.4|35759.4|35719.4|4
1705896000000|2024-01-22 04:00:00|35761.6|35721.6|35761.6|35721.6|35761.6|35721.6|35761.6|35721.6|0
1705896300000|2024-01-22 04:05:00|35759.4|35719.4|35761.6|35721.6|35764.4|35724.4|35759.4|35719.4|7
1705896600000|2024-01-22 04:10:00|35751.6|35711.6|35754.4|35714.4|35754.4|35714.4|35749.4|35709.4|0
1705896900000|2024-01-22 04:15:00|35756.6|35716.6|35751.6|35711.6|35756.6|35716.6|35749.4|35709.4|0
1705897200000|2024-01-22 04:20:00|35749.4|35709.4|35741.6|35701.6|35749.4|35709.4|35739.4|35699.4|2
1705898100000|2024-01-22 04:35:00|35739.4|35699.4|35726.6|35686.6|35739.4|35699.4|35726.6|35686.6|2
1705898400000|2024-01-22 04:40:00|35728.8|35688.8|35716.6|35676.6|35731.6|35691.6|35713.8|35673.8|3
1705898700000|2024-01-22 04:45:00|35713.8|35673.8|35721.6|35681.6|35721.6|35681.6|35713.8|35673.8|4
1705899000000|2024-01-22 04:50:00|35716.6|35676.6|35721.6|35681.6|35723.8|35683.8|35716.6|35676.6|3
1705899300000|2024-01-22 04:55:00|35713.8|35673.8|35721.6|35681.6|35721.6|35681.6|35711.6|35671.6|9
1705899600000|2024-01-22 05:00:00|35731.6|35691.6|35729.4|35689.4|35733.8|35693.8|35729.4|35689.4|2
1705899900000|2024-01-22 05:05:00|35731.6|35691.6|35741.6|35701.6|35741.6|35701.6|35731.6|35691.6|1
1705900200000|2024-01-22 05:10:00|35739.4|35699.4|35739.4|35699.4|35741.6|35701.6|35739.4|35699.4|0
1705900500000|2024-01-22 05:15:00|35731.6|35691.6|35714.4|35674.4|35731.6|35691.6|35714.4|35674.4|5
1705900800000|2024-01-22 05:20:00|35711.6|35671.6|35714.4|35674.4|35714.4|35674.4|35709.4|35669.4|7
1705901100000|2024-01-22 05:25:00|35711.6|35671.6|35684.4|35644.4|35711.6|35671.6|35684.4|35644.4|5
1705901400000|2024-01-22 05:30:00|35679.4|35639.4|35656.6|35616.6|35679.4|35639.4|35646|35606|41
1705901700000|2024-01-22 05:35:00|35658.8|35618.8|35673.8|35633.8|35683.8|35643.8|35656.6|35616.6|17
1705902000000|2024-01-22 05:40:00|35678.8|35638.8|35651.6|35611.6|35683.8|35643.8|35651.6|35611.6|6
1705902300000|2024-01-22 05:45:00|35648.8|35608.8|35657.2|35617.2|35667.2|35627.2|35648.8|35608.8|71
1705902600000|2024-01-22 05:50:00|35659.4|35619.4|35657.2|35617.2|35671.6|35631.6|35654.4|35614.4|8
1705902900000|2024-01-22 05:55:00|35659.4|35619.4|35647.2|35607.2|35659.4|35619.4|35641.6|35601.6|5
1705903200000|2024-01-22 06:00:00|35644.4|35604.4|35608.8|35568.8|35651.6|35611.6|35598.8|35558.8|34
1705903500000|2024-01-22 06:05:00|35613.8|35573.8|35598.8|35558.8|35613.8|35573.8|35593.8|35553.8|16
1705903800000|2024-01-22 06:10:00|35596|35556|35546|35506|35603.8|35563.8|35543.8|35503.8|108
1705904100000|2024-01-22 06:15:00|35548.2|35508.2|35546|35506|35556|35516|35540.4|35500.4|45
1705904400000|2024-01-22 06:20:00|35543.8|35503.8|35543.8|35503.8|35556|35516|35541.6|35501.6|19
1705904700000|2024-01-22 06:25:00|35541.6|35501.6|35553.8|35513.8|35556|35516|35541.6|35501.6|29
1705905000000|2024-01-22 06:30:00|35556|35516|35488.2|35448.2|35566|35526|35476|35436|127
1705905300000|2024-01-22 06:35:00|35483.2|35443.2|35442.6|35402.6|35496|35456|35422|35382|256
1705905600000|2024-01-22 06:40:00|35444.8|35404.8|35447|35407|35464.8|35424.8|35440.4|35400.4|31
1705905900000|2024-01-22 06:45:00|35454.8|35414.8|35472|35432|35474.8|35434.8|35454.8|35414.8|84
1705906200000|2024-01-22 06:50:00|35467.6|35427.6|35472|35432|35474.8|35434.8|35454.8|35414.8|75
1705906500000|2024-01-22 06:55:00|35469.8|35429.8|35442|35402|35469.8|35429.8|35442|35402|19
1705906800000|2024-01-22 07:00:00|35447|35407|35436.4|35396.4|35447|35407|35422|35382|75
1705907100000|2024-01-22 07:05:00|35439.2|35399.2|35439.2|35399.2|35454.2|35414.2|35439.2|35399.2|15
1705907400000|2024-01-22 07:10:00|35444.2|35404.2|35459.8|35419.8|35464.8|35424.8|35444.2|35404.2|21
1705907700000|2024-01-22 07:15:00|35462.6|35422.6|35437|35397|35472|35432|35432.6|35392.6|30
1705908000000|2024-01-22 07:20:00|35444.2|35404.2|35452|35412|35462|35422|35444.2|35404.2|15
1705908300000|2024-01-22 07:25:00|35447|35407|35452|35412|35457|35417|35447|35407|18
1705908600000|2024-01-22 07:30:00|35449.8|35409.8|35454.8|35414.8|35457|35417|35447|35407|25
1705908900000|2024-01-22 07:35:00|35459.8|35419.8|35462.6|35422.6|35469.8|35429.8|35459.8|35419.8|34
1705909200000|2024-01-22 07:40:00|35464.8|35424.8|35464.8|35424.8|35467.6|35427.6|35464.8|35424.8|14
1705909500000|2024-01-22 07:45:00|35469.8|35429.8|35464.8|35424.8|35472.6|35432.6|35464.8|35424.8|8
1705909800000|2024-01-22 07:50:00|35467.6|35427.6|35459.8|35419.8|35474.8|35434.8|35459.8|35419.8|29
1705910100000|2024-01-22 07:55:00|35462|35422|35454.8|35414.8|35464.8|35424.8|35444.8|35404.8|9
1705910400000|2024-01-22 08:00:00|35452.6|35412.6|35447.6|35407.6|35457.6|35417.6|35442.6|35402.6|10
1705910700000|2024-01-22 08:05:00|35450.4|35410.4|35440.4|35400.4|35460.4|35420.4|35435.4|35395.4|22
1705911000000|2024-01-22 08:10:00|35435.4|35395.4|35420.4|35380.4|35440.4|35400.4|35418.2|35378.2|52
1705911300000|2024-01-22 08:15:00|35422.6|35382.6|35423.7|35383.7|35434.9|35394.9|35417.1|35377.1|84
1705911600000|2024-01-22 08:20:00|35413.7|35373.7|35290.3|35250.3|35423.7|35383.7|35274.7|35234.7|497
1705911900000|2024-01-22 08:25:00|35295.3|35255.3|35333.1|35293.1|35348.1|35308.1|35295.3|35255.3|59
1705912200000|2024-01-22 08:30:00|35335.3|35295.3|35313.7|35273.7|35335.3|35295.3|35310.3|35270.3|39
1705912500000|2024-01-22 08:35:00|35315.9|35275.9|35280.3|35240.3|35338.1|35298.1|35280.3|35240.3|111
1705912800000|2024-01-22 08:40:00|35285.3|35245.3|35280.3|35240.3|35288.1|35248.1|35280.3|35240.3|36
1705913100000|2024-01-22 08:45:00|35285.9|35245.9|35247.5|35207.5|35293.7|35253.7|35239.7|35199.7|198
1705913400000|2024-01-22 08:50:00|35257.5|35217.5|35221.9|35181.9|35260.3|35220.3|35204.7|35164.7|207
1705913700000|2024-01-22 08:55:00|35234.7|35194.7|35280.3|35240.3|35280.3|35240.3|35219.2|35179.2|117
1705914000000|2024-01-22 09:00:00|35278.1|35238.1|35263.7|35223.7|35283.1|35243.1|35245.9|35205.9|66
1705914300000|2024-01-22 09:05:00|35266.5|35226.5|35273.7|35233.7|35291.5|35251.5|35263.7|35223.7|92
1705914600000|2024-01-22 09:10:00|35271.5|35231.5|35255.9|35215.9|35271.5|35231.5|35245.9|35205.9|62
1705914900000|2024-01-22 09:15:00|35265.9|35225.9|35283.7|35243.7|35285.9|35245.9|35263.7|35223.7|54
1705915200000|2024-01-22 09:20:00|35285.9|35245.9|35280.9|35240.9|35293.7|35253.7|35270.9|35230.9|66
1705915500000|2024-01-22 09:25:00|35283.7|35243.7|35275.9|35235.9|35291.5|35251.5|35275.9|35235.9|30
1705915800000|2024-01-22 09:30:00|35280.9|35240.9|35300.9|35260.9|35315.9|35275.9|35263.7|35223.7|103
1705916100000|2024-01-22 09:35:00|35303.1|35263.1|35283.7|35243.7|35305.9|35265.9|35281.5|35241.5|64
1705916400000|2024-01-22 09:40:00|35285.9|35245.9|35298.7|35258.7|35305.9|35265.9|35265.9|35225.9|73
1705916700000|2024-01-22 09:45:00|35300.9|35260.9|35303.7|35263.7|35321|35281|35285.9|35245.9|115
1705917000000|2024-01-22 09:50:00|35308.7|35268.7|35301.5|35261.5|35321|35281|35301.5|35261.5|32
1705917300000|2024-01-22 09:55:00|35303.7|35263.7|35296|35256|35313.7|35273.7|35296|35256|43
1705917600000|2024-01-22 10:00:00|35290.4|35250.4|35290.4|35250.4|35300.4|35260.4|35290.4|35250.4|33
1705917900000|2024-01-22 10:05:00|35300.4|35260.4|35308.2|35268.2|35318.2|35278.2|35290.4|35250.4|40
1705918200000|2024-01-22 10:10:00|35310.4|35270.4|35310.4|35270.4|35313.2|35273.2|35295.4|35255.4|80
1705918500000|2024-01-22 10:15:00|35308.2|35268.2|35318.2|35278.2|35326|35286|35308.2|35268.2|29
1705918800000|2024-01-22 10:20:00|35320.4|35280.4|35318.2|35278.2|35323.2|35283.2|35308.2|35268.2|21
1705919100000|2024-01-22 10:25:00|35310.4|35270.4|35318.2|35278.2|35326|35286|35308.2|35268.2|40
1705919400000|2024-01-22 10:30:00|35323.2|35283.2|35335.4|35295.4|35351|35311|35318.2|35278.2|39
1705919700000|2024-01-22 10:35:00|35338.2|35298.2|35366|35326|35366|35326|35338.2|35298.2|63
1705920000000|2024-01-22 10:40:00|35376|35336|35386|35346|35390.4|35350.4|35368.2|35328.2|82
1705920300000|2024-01-22 10:45:00|35388.2|35348.2|35401.6|35361.6|35411.6|35371.6|35383.8|35343.8|84
1705920600000|2024-01-22 10:50:00|35403.8|35363.8|35373.8|35333.8|35403.8|35363.8|35373.8|35333.8|42
1705920900000|2024-01-22 10:55:00|35371.6|35331.6|35353.8|35313.8|35371.6|35331.6|35353.8|35313.8|15
1705921200000|2024-01-22 11:00:00|35356|35316|35341|35301|35366|35326|35336|35296|13
1705921500000|2024-01-22 11:05:00|35343.8|35303.8|35371.6|35331.6|35374.4|35334.4|35331|35291|83
1705921800000|2024-01-22 11:10:00|35369.4|35329.4|35367.2|35327.2|35369.4|35329.4|35334.4|35294.4|51
1705922100000|2024-01-22 11:15:00|35377.2|35337.2|35336|35296|35377.2|35337.2|35316|35276|121
1705922400000|2024-01-22 11:20:00|35328.8|35288.8|35311|35271|35331|35291|35308.8|35268.8|19
1705922700000|2024-01-22 11:25:00|35308.8|35268.8|35306|35266|35316|35276|35306|35266|52
1705923000000|2024-01-22 11:30:00|35310.5|35270.5|35333.8|35293.8|35338.8|35298.8|35306|35266|103
1705923300000|2024-01-22 11:35:00|35336.6|35296.6|35336|35296|35346|35306|35323.8|35283.8|46
1705923600000|2024-01-22 11:40:00|35338.8|35298.8|35311|35271|35338.8|35298.8|35308.3|35268.3|35
1705923900000|2024-01-22 11:45:00|35316|35276|35321|35281|35321|35281|35303.8|35263.8|46
1705924200000|2024-01-22 11:50:00|35323.8|35283.8|35313.8|35273.8|35323.8|35283.8|35311|35271|8
1705924500000|2024-01-22 11:55:00|35311|35271|35303.8|35263.8|35313.8|35273.8|35301.6|35261.6|55
1705924800000|2024-01-22 12:00:00|35301.6|35261.6|35288.8|35248.8|35303.8|35263.8|35283.8|35243.8|126
1705925100000|2024-01-22 12:05:00|35286.1|35246.1|35321.6|35281.6|35323.8|35283.8|35283.8|35243.8|45
1705925400000|2024-01-22 12:10:00|35331.6|35291.6|35323.8|35283.8|35356.1|35316.1|35323.8|35283.8|39
1705925700000|2024-01-22 12:15:00|35326.6|35286.6|35321.6|35281.6|35341.6|35301.6|35321.6|35281.6|30
1705926000000|2024-01-22 12:20:00|35316.6|35276.6|35321.6|35281.6|35323.9|35283.9|35313.9|35273.9|21
1705926300000|2024-01-22 12:25:00|35316.1|35276.1|35369.4|35329.4|35371.6|35331.6|35313.9|35273.9|60
1705926600000|2024-01-22 12:30:00|35374.4|35334.4|35369.4|35329.4|35387.2|35347.2|35359.4|35319.4|45
1705926900000|2024-01-22 12:35:00|35379.4|35339.4|35381.6|35341.6|35387.2|35347.2|35367.2|35327.2|36
1705927200000|2024-01-22 12:40:00|35384.4|35344.4|35322.2|35282.2|35387.2|35347.2|35322.2|35282.2|81
1705927500000|2024-01-22 12:45:00|35324.4|35284.4|35345|35305|35362.8|35322.8|35322.2|35282.2|99
1705927800000|2024-01-22 12:50:00|35347.8|35307.8|35295|35255|35352.8|35312.8|35292.8|35252.8|37
1705928100000|2024-01-22 12:55:00|35297.2|35257.2|35262.2|35222.2|35305|35265|35262.2|35222.2|112
1705928400000|2024-01-22 13:00:00|35259.4|35219.4|35257.2|35217.2|35285|35245|35255|35215|94
1705928700000|2024-01-22 13:05:00|35262.2|35222.2|35307.2|35267.2|35307.2|35267.2|35262.2|35222.2|66
1705929000000|2024-01-22 13:10:00|35317.2|35277.2|35372.2|35332.2|35372.8|35332.8|35315|35275|82
1705929300000|2024-01-22 13:15:00|35375|35335|35408.3|35368.3|35408.3|35368.3|35372.2|35332.2|136
1705929600000|2024-01-22 13:20:00|35405.6|35365.6|35428.3|35388.3|35433.3|35393.3|35402.8|35362.8|126
1705929900000|2024-01-22 13:25:00|35433.3|35393.3|35420.6|35380.6|35433.3|35393.3|35402.8|35362.8|120
1705930200000|2024-01-22 13:30:00|35417.8|35377.8|35392.2|35352.2|35440.6|35400.6|35392.2|35352.2|105
1705930500000|2024-01-22 13:35:00|35395|35355|35357.2|35317.2|35397.2|35357.2|35357.2|35317.2|119
1705930800000|2024-01-22 13:40:00|35335|35295|35322.2|35282.2|35357.2|35317.2|35307.2|35267.2|203
1705933800000|2024-01-22 14:30:00|35308.9|35268.9|35466.1|35426.1|35499.5|35459.5|35241.7|35201.7|2079
1705934100000|2024-01-22 14:35:00|35461.1|35421.1|35461.7|35421.7|35526.7|35486.7|35395|35355|1180
1705934400000|2024-01-22 14:40:00|35453.9|35413.9|35462.2|35422.2|35505|35465|35433.9|35393.9|817
1705934700000|2024-01-22 14:45:00|35460|35420|35410.6|35370.6|35490|35450|35338.4|35298.4|601
1705935000000|2024-01-22 14:50:00|35415.6|35375.6|35417.3|35377.3|35430.1|35390.1|35370.1|35330.1|282
1705935300000|2024-01-22 14:55:00|35415.1|35375.1|35328.4|35288.4|35432.8|35392.8|35318.4|35278.4|485
1705935600000|2024-01-22 15:00:00|35336.2|35296.2|35397.3|35357.3|35437.3|35397.3|35326.2|35286.2|652
1705935900000|2024-01-22 15:05:00|35399.5|35359.5|35387.3|35347.3|35399.5|35359.5|35351.7|35311.7|312
1705936200000|2024-01-22 15:10:00|35379.5|35339.5|35377.3|35337.3|35455.6|35415.6|35364.5|35324.5|283
1705936500000|2024-01-22 15:15:00|35381.7|35341.7|35381.8|35341.8|35401.7|35361.7|35351.8|35311.8|351
1705936800000|2024-01-22 15:20:00|35384.5|35344.5|35361.8|35321.8|35391.8|35351.8|35329.5|35289.5|182
1705937100000|2024-01-22 15:25:00|35359.5|35319.5|35432.8|35392.8|35478.4|35438.4|35359.5|35319.5|435
1705937400000|2024-01-22 15:30:00|35437.8|35397.8|35455.1|35415.1|35472.8|35432.8|35407.3|35367.3|396
1705937700000|2024-01-22 15:35:00|35450.1|35410.1|35331.8|35291.8|35472.8|35432.8|35329.5|35289.5|329
1705938000000|2024-01-22 15:40:00|35337.3|35297.3|35381.8|35341.8|35406.2|35366.2|35324.5|35284.5|292
1705938300000|2024-01-22 15:45:00|35384|35344|35387.3|35347.3|35401.8|35361.8|35347.3|35307.3|363
1705938600000|2024-01-22 15:50:00|35385.1|35345.1|35330.1|35290.1|35385.1|35345.1|35317.3|35277.3|291
1705938900000|2024-01-22 15:55:00|35327.3|35287.3|35345.1|35305.1|35357.3|35317.3|35305.1|35265.1|259
1705939200000|2024-01-22 16:00:00|35352.9|35312.9|35236.2|35196.2|35352.9|35312.9|35236.2|35196.2|404
1705939500000|2024-01-22 16:05:00|35244|35204|35294|35254|35296.8|35256.8|35236.2|35196.2|244
1705939800000|2024-01-22 16:10:00|35296.2|35256.2|35365.1|35325.1|35416.2|35376.2|35296.2|35256.2|310
1705940100000|2024-01-22 16:15:00|35360.1|35320.1|35386.2|35346.2|35386.2|35346.2|35342.9|35302.9|271
1705940400000|2024-01-22 16:20:00|35378.4|35338.4|35426.1|35386.1|35463.8|35423.8|35378.4|35338.4|514
1705940700000|2024-01-22 16:25:00|35423.3|35383.3|35468.8|35428.8|35484.4|35444.4|35410.5|35370.5|316
1705941000000|2024-01-22 16:30:00|35466.6|35426.6|35411.6|35371.6|35481.6|35441.6|35411.6|35371.6|292
1705941300000|2024-01-22 16:35:00|35413.8|35373.8|35413.8|35373.8|35413.8|35373.8|35366.1|35326.1|240
1705941600000|2024-01-22 16:40:00|35421.6|35381.6|35313.9|35273.9|35426.6|35386.6|35313.9|35273.9|433
1705941900000|2024-01-22 16:45:00|35311.2|35271.2|35387.2|35347.2|35389.5|35349.5|35298.4|35258.4|409
1705942200000|2024-01-22 16:50:00|35379.5|35339.5|35379.5|35339.5|35387.2|35347.2|35341.7|35301.7|239
1705942500000|2024-01-22 16:55:00|35369.5|35329.5|35415|35375|35425|35385|35326.2|35286.2|368
1705942800000|2024-01-22 17:00:00|35420|35380|35496.1|35456.1|35496.1|35456.1|35399.5|35359.5|368
1705943100000|2024-01-22 17:05:00|35490.5|35450.5|35483.8|35443.8|35511.6|35471.6|35468.3|35428.3|331
1705943400000|2024-01-22 17:10:00|35486.1|35446.1|35451.6|35411.6|35493.8|35453.8|35451.6|35411.6|304
1705943700000|2024-01-22 17:15:00|35456.6|35416.6|35463.8|35423.8|35491.6|35451.6|35450.5|35410.5|297
1705944000000|2024-01-22 17:20:00|35466.1|35426.1|35466.1|35426.1|35476.1|35436.1|35456.1|35416.1|277
1705944300000|2024-01-22 17:25:00|35468.3|35428.3|35511.6|35471.6|35511.6|35471.6|35425|35385|363
1705944600000|2024-01-22 17:30:00|35509.4|35469.4|35476.1|35436.1|35511.6|35471.6|35473.8|35433.8|326
1705944900000|2024-01-22 17:35:00|35473.8|35433.8|35540.9|35500.9|35560.4|35520.4|35468.8|35428.8|538
1705945200000|2024-01-22 17:40:00|35538.2|35498.2|35519.9|35479.9|35538.2|35498.2|35467.1|35427.1|365
1705945500000|2024-01-22 17:45:00|35517.1|35477.1|35511.6|35471.6|35529.3|35489.3|35483.8|35443.8|268
1705945800000|2024-01-22 17:50:00|35503.8|35463.8|35446.1|35406.1|35503.8|35463.8|35446.1|35406.1|184
1705946100000|2024-01-22 17:55:00|35453.8|35413.8|35441.6|35401.6|35456.1|35416.1|35426.1|35386.1|286
1705946400000|2024-01-22 18:00:00|35439.3|35399.3|35443.8|35403.8|35446.1|35406.1|35418.8|35378.8|468
1705946700000|2024-01-22 18:05:00|35441.6|35401.6|35477.1|35437.1|35479.9|35439.9|35416.1|35376.1|399
1705947000000|2024-01-22 18:10:00|35474.9|35434.9|35544.9|35504.9|35557.1|35517.1|35467.1|35427.1|621
1705947300000|2024-01-22 18:15:00|35539.9|35499.9|35512.6|35472.6|35539.9|35499.9|35492.6|35452.6|244
1705947600000|2024-01-22 18:20:00|35502.6|35462.6|35518.1|35478.1|35540.4|35500.4|35492.6|35452.6|323
1705947900000|2024-01-22 18:25:00|35520.4|35480.4|35523.7|35483.7|35528.1|35488.1|35490.4|35450.4|148
1705948200000|2024-01-22 18:30:00|35528.1|35488.1|35550.4|35510.4|35558.1|35518.1|35512.6|35472.6|298
1705948500000|2024-01-22 18:35:00|35552.6|35512.6|35607.1|35567.1|35619.8|35579.8|35542.6|35502.6|668
1705948800000|2024-01-22 18:40:00|35604.8|35564.8|35561.6|35521.6|35607.1|35567.1|35547.1|35507.1|226
1705949100000|2024-01-22 18:45:00|35559.3|35519.3|35571.6|35531.6|35589.3|35549.3|35549.3|35509.3|179
1705949400000|2024-01-22 18:50:00|35569.3|35529.3|35564.3|35524.3|35587.1|35547.1|35548.8|35508.8|276
1705949700000|2024-01-22 18:55:00|35554.3|35514.3|35495.5|35455.5|35574.3|35534.3|35490.5|35450.5|400
1705950000000|2024-01-22 19:00:00|35498.3|35458.3|35567.1|35527.1|35587.1|35547.1|35493.3|35453.3|416
1705950300000|2024-01-22 19:05:00|35561.6|35521.6|35566|35526|35581.6|35541.6|35543.8|35503.8|402
1705950600000|2024-01-22 19:10:00|35568.3|35528.3|35601.6|35561.6|35639.8|35599.8|35566|35526|1186
1705950900000|2024-01-22 19:15:00|35603.8|35563.8|35616.6|35576.6|35664.8|35624.8|35601.6|35561.6|1015
1705971600000|2024-01-23 01:00:00|35608.7|35568.7|35549.2|35509.2|35609.2|35569.2|35538.7|35498.7|116
1705971900000|2024-01-23 01:05:00|35541.4|35501.4|35593.7|35553.7|35601.4|35561.4|35541.4|35501.4|40
1705972200000|2024-01-23 01:10:00|35596|35556|35573.2|35533.2|35626|35586|35538.2|35498.2|37
1705972500000|2024-01-23 01:15:00|35568.2|35528.2|35568.2|35528.2|35573.2|35533.2|35530.5|35490.5|10
1705972800000|2024-01-23 01:20:00|35566|35526|35598.2|35558.2|35606|35566|35565.5|35525.5|9
1705973100000|2024-01-23 01:25:00|35601|35561|35605.5|35565.5|35610.5|35570.5|35598.2|35558.2|5
1705973400000|2024-01-23 01:30:00|35610.5|35570.5|35613.2|35573.2|35620.5|35580.5|35595.5|35555.5|7
1705973700000|2024-01-23 01:35:00|35610.5|35570.5|35611|35571|35618.2|35578.2|35600.5|35560.5|3
1705974000000|2024-01-23 01:40:00|35613.2|35573.2|35605.5|35565.5|35613.2|35573.2|35595.5|35555.5|19
1705974300000|2024-01-23 01:45:00|35608.2|35568.2|35615.9|35575.9|35615.9|35575.9|35598.2|35558.2|7
1705974600000|2024-01-23 01:50:00|35635.9|35595.9|35630.9|35590.9|35643.2|35603.2|35630.9|35590.9|6
1705974900000|2024-01-23 01:55:00|35628.2|35588.2|35665.9|35625.9|35668.2|35628.2|35628.2|35588.2|19
1705975200000|2024-01-23 02:00:00|35655.9|35615.9|35698.2|35658.2|35698.2|35658.2|35653.7|35613.7|26
1705975500000|2024-01-23 02:05:00|35695.9|35655.9|35675.9|35635.9|35695.9|35655.9|35675.9|35635.9|9
1705975800000|2024-01-23 02:10:00|35673.7|35633.7|35678.2|35638.2|35678.2|35638.2|35668.2|35628.2|2
1705976100000|2024-01-23 02:15:00|35675.9|35635.9|35680.9|35640.9|35693.2|35653.2|35670.9|35630.9|4
1705976400000|2024-01-23 02:20:00|35678.2|35638.2|35683.2|35643.2|35685.9|35645.9|35670.5|35630.5|6
1705976700000|2024-01-23 02:25:00|35680.9|35640.9|35690.9|35650.9|35690.9|35650.9|35680.9|35640.9|0
1705977000000|2024-01-23 02:30:00|35685.9|35645.9|35690.9|35650.9|35695.9|35655.9|35685.9|35645.9|1
1705977300000|2024-01-23 02:35:00|35693.2|35653.2|35688.2|35648.2|35700.9|35660.9|35685.5|35645.5|8
1705977600000|2024-01-23 02:40:00|35683.2|35643.2|35658.2|35618.2|35683.2|35643.2|35648.2|35608.2|21
1705977900000|2024-01-23 02:45:00|35663.2|35623.2|35660.5|35620.5|35665.5|35625.5|35655.5|35615.5|14
1705978200000|2024-01-23 02:50:00|35658.2|35618.2|35630.5|35590.5|35662.7|35622.7|35625.5|35585.5|33
1705978500000|2024-01-23 02:55:00|35628.2|35588.2|35623.2|35583.2|35630.5|35590.5|35618.2|35578.2|6
1705978800000|2024-01-23 03:00:00|35630.9|35590.9|35648.2|35608.2|35653.2|35613.2|35630.9|35590.9|18
1705979100000|2024-01-23 03:05:00|35635.5|35595.5|35617.7|35577.7|35635.5|35595.5|35615.5|35575.5|15
1705979400000|2024-01-23 03:10:00|35620.5|35580.5|35645.5|35605.5|35655.5|35615.5|35618.2|35578.2|8
1705979700000|2024-01-23 03:15:00|35647.7|35607.7|35645.5|35605.5|35655.5|35615.5|35642.7|35602.7|2
1705980000000|2024-01-23 03:20:00|35650.5|35610.5|35680.5|35640.5|35680.5|35640.5|35645.5|35605.5|6
1705980300000|2024-01-23 03:25:00|35678.2|35638.2|35675.5|35635.5|35683.2|35643.2|35670.5|35630.5|3
1705980600000|2024-01-23 03:30:00|35678.2|35638.2|35675.5|35635.5|35678.2|35638.2|35675.5|35635.5|1
1705980900000|2024-01-23 03:35:00|35680.5|35640.5|35692.7|35652.7|35695.5|35655.5|35678.2|35638.2|5
1705981200000|2024-01-23 03:40:00|35685.5|35645.5|35692.7|35652.7|35700.5|35660.5|35685.5|35645.5|20
1705981500000|2024-01-23 03:45:00|35690.5|35650.5|35702.7|35662.7|35702.7|35662.7|35690.5|35650.5|2
1705981800000|2024-01-23 03:50:00|35700.5|35660.5|35702.7|35662.7|35702.7|35662.7|35700.5|35660.5|3
1705982100000|2024-01-23 03:55:00|35705.5|35665.5|35705.5|35665.5|35708.2|35668.2|35703.2|35663.2|6
1705982400000|2024-01-23 04:00:00|35703.2|35663.2|35695.5|35655.5|35708.2|35668.2|35695.5|35655.5|10
1705982700000|2024-01-23 04:05:00|35700.5|35660.5|35703.2|35663.2|35710.5|35670.5|35698.2|35658.2|17
1705983000000|2024-01-23 04:10:00|35705.5|35665.5|35695.5|35655.5|35705.5|35665.5|35693.2|35653.2|1
1705983300000|2024-01-23 04:15:00|35693.2|35653.2|35688.2|35648.2|35693.2|35653.2|35685.9|35645.9|1
1705983900000|2024-01-23 04:25:00|35685.5|35645.5|35675.5|35635.5|35685.5|35645.5|35673.2|35633.2|3
1705984200000|2024-01-23 04:30:00|35672.7|35632.7|35675.5|35635.5|35675.5|35635.5|35672.7|35632.7|1
1705984500000|2024-01-23 04:35:00|35678.2|35638.2|35675.5|35635.5|35678.2|35638.2|35675.5|35635.5|4
1705984800000|2024-01-23 04:40:00|35665.5|35625.5|35670.5|35630.5|35670.5|35630.5|35665.5|35625.5|1
1705985100000|2024-01-23 04:45:00|35668.2|35628.2|35675.5|35635.5|35680.5|35640.5|35668.2|35628.2|6
1705985400000|2024-01-23 04:50:00|35678.2|35638.2|35675.5|35635.5|35680.5|35640.5|35675.5|35635.5|4
1705985700000|2024-01-23 04:55:00|35678.2|35638.2|35675.5|35635.5|35680.5|35640.5|35675.5|35635.5|3
1705986000000|2024-01-23 05:00:00|35668.2|35628.2|35668.2|35628.2|35670.5|35630.5|35668.2|35628.2|0
1705986300000|2024-01-23 05:05:00|35670.5|35630.5|35675.5|35635.5|35678.2|35638.2|35670.5|35630.5|0
1705986600000|2024-01-23 05:10:00|35672.7|35632.7|35672.7|35632.7|35672.7|35632.7|35670.5|35630.5|1
1705986900000|2024-01-23 05:15:00|35670.5|35630.5|35672.7|35632.7|35672.7|35632.7|35670.5|35630.5|0
1705987200000|2024-01-23 05:20:00|35682.7|35642.7|35682.7|35642.7|35682.7|35642.7|35682.7|35642.7|3
1705987500000|2024-01-23 05:25:00|35677.7|35637.7|35685.5|35645.5|35688.2|35648.2|35677.7|35637.7|10
1705987800000|2024-01-23 05:30:00|35688.2|35648.2|35665.9|35625.9|35688.2|35648.2|35658.2|35618.2|36
1705988100000|2024-01-23 05:35:00|35668.2|35628.2|35665.9|35625.9|35670.9|35630.9|35660.9|35620.9|1
1705988400000|2024-01-23 05:40:00|35655.9|35615.9|35625.9|35585.9|35660.9|35620.9|35625.9|35585.9|22
1705988700000|2024-01-23 05:45:00|35620.9|35580.9|35630.9|35590.9|35645.9|35605.9|35590.5|35550.5|58
1705989000000|2024-01-23 05:50:00|35635.9|35595.9|35620.9|35580.9|35635.9|35595.9|35610.9|35570.9|11
1705989300000|2024-01-23 05:55:00|35625.9|35585.9|35628.2|35588.2|35630.9|35590.9|35620.9|35580.9|0
1705989600000|2024-01-23 06:00:00|35630.9|35590.9|35638.2|35598.2|35645.9|35605.9|35628.2|35588.2|7
1705989900000|2024-01-23 06:05:00|35635.9|35595.9|35618.2|35578.2|35635.9|35595.9|35615.9|35575.9|3
1705990200000|2024-01-23 06:10:00|35620.9|35580.9|35610.9|35570.9|35620.9|35580.9|35610.9|35570.9|2
1705990500000|2024-01-23 06:15:00|35615.9|35575.9|35660.9|35620.9|35665.9|35625.9|35615.9|35575.9|9
1705990800000|2024-01-23 06:20:00|35665.9|35625.9|35660.9|35620.9|35665.9|35625.9|35660.9|35620.9|3
1705991100000|2024-01-23 06:25:00|35655.9|35615.9|35655.9|35615.9|35658.2|35618.2|35655.9|35615.9|1
1705991400000|2024-01-23 06:30:00|35658.2|35618.2|35645.9|35605.9|35658.2|35618.2|35640.9|35600.9|11
1705991700000|2024-01-23 06:35:00|35643.2|35603.2|35668.2|35628.2|35668.2|35628.2|35638.2|35598.2|73
1705992000000|2024-01-23 06:40:00|35665.9|35625.9|35658.2|35618.2|35665.9|35625.9|35643.2|35603.2|4
1705992300000|2024-01-23 06:45:00|35660.9|35620.9|35636.3|35596.3|35675.9|35635.9|35621.3|35581.3|27
1705992600000|2024-01-23 06:50:00|35641.3|35601.3|35681.3|35641.3|35681.3|35641.3|35636.3|35596.3|12
1705992900000|2024-01-23 06:55:00|35679|35639|35679|35639|35684|35644|35653.6|35613.6|9
1705993200000|2024-01-23 07:00:00|35674|35634|35676.3|35636.3|35709|35669|35666.8|35626.8|12
1705993500000|2024-01-23 07:05:00|35679|35639|35676.3|35636.3|35679|35639|35661.3|35621.3|18
1705993800000|2024-01-23 07:10:00|35671.3|35631.3|35646.3|35606.3|35673.6|35633.6|35646.3|35606.3|5
1705994100000|2024-01-23 07:15:00|35648.6|35608.6|35653.6|35613.6|35659|35619|35646.3|35606.3|4
1705994400000|2024-01-23 07:20:00|35648.6|35608.6|35636.3|35596.3|35648.6|35608.6|35633.6|35593.6|4
1705994700000|2024-01-23 07:25:00|35633.6|35593.6|35619|35579|35636.3|35596.3|35619|35579|5
1705995000000|2024-01-23 07:30:00|35621.3|35581.3|35636.3|35596.3|35641.3|35601.3|35616.3|35576.3|9
1705995300000|2024-01-23 07:35:00|35641.3|35601.3|35659|35619|35661.3|35621.3|35639|35599|8
1705995600000|2024-01-23 07:40:00|35661.3|35621.3|35659|35619|35664|35624|35659|35619|7
1705995900000|2024-01-23 07:45:00|35661.7|35621.7|35684.4|35644.4|35686.7|35646.7|35661.7|35621.7|22
1705996200000|2024-01-23 07:50:00|35681.7|35641.7|35689|35649|35689|35649|35674.4|35634.4|3
1705996500000|2024-01-23 07:55:00|35686.7|35646.7|35696.7|35656.7|35696.7|35656.7|35673.6|35633.6|23
1705996800000|2024-01-23 08:00:00|35694.4|35654.4|35711.7|35671.7|35711.7|35671.7|35689.4|35649.4|21
1705997100000|2024-01-23 08:05:00|35709.4|35669.4|35686.7|35646.7|35719|35679|35681.7|35641.7|11
1705997400000|2024-01-23 08:10:00|35691.7|35651.7|35694.4|35654.4|35714.4|35674.4|35686.7|35646.7|20
1705997700000|2024-01-23 08:15:00|35696.7|35656.7|35701.7|35661.7|35706.7|35666.7|35677.1|35637.1|12
1705998000000|2024-01-23 08:20:00|35706.7|35666.7|35706.7|35666.7|35724.4|35684.4|35701.7|35661.7|69
1705998300000|2024-01-23 08:25:00|35699.4|35659.4|35704.4|35664.4|35706.7|35666.7|35684.4|35644.4|14
1705998600000|2024-01-23 08:30:00|35702.1|35662.1|35682.6|35642.6|35704.4|35664.4|35669.8|35629.8|102
1705998900000|2024-01-23 08:35:00|35679.8|35639.8|35696.7|35656.7|35716.7|35676.7|35674.8|35634.8|49
1705999200000|2024-01-23 08:40:00|35694.4|35654.4|35674|35634|35694.4|35654.4|35666.7|35626.7|30
1705999500000|2024-01-23 08:45:00|35679|35639|35697.7|35657.7|35720.4|35680.4|35665.9|35625.9|111
1705999800000|2024-01-23 08:50:00|35710|35670|35755.9|35715.9|35763.1|35723.1|35710|35670|106
1706000100000|2024-01-23 08:55:00|35758.1|35718.1|35760.9|35720.9|35765.9|35725.9|35745.9|35705.9|46
1706000400000|2024-01-23 09:00:00|35755.9|35715.9|35735.9|35695.9|35758.6|35718.6|35735.9|35695.9|7
1706000700000|2024-01-23 09:05:00|35725.9|35685.9|35728.1|35688.1|35728.1|35688.1|35715.9|35675.9|8
1706001000000|2024-01-23 09:10:00|35723.1|35683.1|35732.7|35692.7|35735.4|35695.4|35718.1|35678.1|21
1706001300000|2024-01-23 09:15:00|35727.3|35687.3|35760|35720|35765|35725|35722.7|35682.7|37
1706001600000|2024-01-23 09:20:00|35765|35725|35782.3|35742.3|35785|35745|35755|35715|19
1706001900000|2024-01-23 09:25:00|35779.6|35739.6|35789.6|35749.6|35789.6|35749.6|35755|35715|49
1706002200000|2024-01-23 09:30:00|35794.6|35754.6|35794.6|35754.6|35799.6|35759.6|35787.3|35747.3|15
1706002500000|2024-01-23 09:35:00|35797.3|35757.3|35749.6|35709.6|35797.3|35757.3|35741.9|35701.9|26
1706002800000|2024-01-23 09:40:00|35759.6|35719.6|35746.9|35706.9|35759.6|35719.6|35742.3|35702.3|30
1706003100000|2024-01-23 09:45:00|35741.9|35701.9|35739.6|35699.6|35741.9|35701.9|35729.6|35689.6|32
1706003400000|2024-01-23 09:50:00|35749.6|35709.6|35780|35740|35787.3|35747.3|35749.6|35709.6|67
1706003700000|2024-01-23 09:55:00|35777.3|35737.3|35742.3|35702.3|35777.3|35737.3|35732.3|35692.3|31
1706004000000|2024-01-23 10:00:00|35740|35700|35752.7|35712.7|35755|35715|35735|35695|18
1706004300000|2024-01-23 10:05:00|35750|35710|35755|35715|35755|35715|35742.7|35702.7|17
1706004600000|2024-01-23 10:10:00|35752.7|35712.7|35740|35700|35752.7|35712.7|35737.7|35697.7|7
1706004900000|2024-01-23 10:15:00|35737.7|35697.7|35745|35705|35750|35710|35735|35695|17
1706005200000|2024-01-23 10:20:00|35737.3|35697.3|35757.7|35717.7|35762.7|35722.7|35737.3|35697.3|41
1706005500000|2024-01-23 10:25:00|35762.7|35722.7|35760.4|35720.4|35762.7|35722.7|35752.7|35712.7|12
1706005800000|2024-01-23 10:30:00|35755.4|35715.4|35747.7|35707.7|35755.4|35715.4|35747.7|35707.7|13
1706006100000|2024-01-23 10:35:00|35750.4|35710.4|35760.4|35720.4|35760.4|35720.4|35750.4|35710.4|5
1706006400000|2024-01-23 10:40:00|35755.4|35715.4|35775.4|35735.4|35780.4|35740.4|35755.4|35715.4|20
1706006700000|2024-01-23 10:45:00|35777.7|35737.7|35765.4|35725.4|35790.4|35750.4|35765.4|35725.4|16
1706007000000|2024-01-23 10:50:00|35760.4|35720.4|35752.7|35712.7|35760.4|35720.4|35745|35705|22
1706007300000|2024-01-23 10:55:00|35747.7|35707.7|35757.7|35717.7|35770.4|35730.4|35747.7|35707.7|29
1706007600000|2024-01-23 11:00:00|35760|35720|35742.7|35702.7|35760|35720|35742.7|35702.7|5
1706007900000|2024-01-23 11:05:00|35732.7|35692.7|35745|35705|35752.3|35712.3|35727.3|35687.3|48
1706008200000|2024-01-23 11:10:00|35747.3|35707.3|35727.3|35687.3|35747.3|35707.3|35725|35685|49
1706008500000|2024-01-23 11:15:00|35729.6|35689.6|35752.7|35712.7|35755|35715|35727.3|35687.3|61
1706008800000|2024-01-23 11:20:00|35755|35715|35747.3|35707.3|35765|35725|35747.3|35707.3|14
1706009100000|2024-01-23 11:25:00|35752.3|35712.3|35795.8|35755.8|35795.8|35755.8|35752.3|35712.3|71
1706009400000|2024-01-23 11:30:00|35793.5|35753.5|35783.5|35743.5|35795.8|35755.8|35783.5|35743.5|6
1706009700000|2024-01-23 11:35:00|35780.8|35740.8|35781.2|35741.2|35801.2|35761.2|35780.8|35740.8|32
1706010000000|2024-01-23 11:40:00|35783.5|35743.5|35798.5|35758.5|35801.2|35761.2|35783.5|35743.5|40
1706010300000|2024-01-23 11:45:00|35795.8|35755.8|35785.8|35745.8|35795.8|35755.8|35775.8|35735.8|23
1706010600000|2024-01-23 11:50:00|35788.5|35748.5|35902.8|35862.8|35902.8|35862.8|35785.8|35745.8|551
1706010900000|2024-01-23 11:55:00|35907.8|35867.8|35854.7|35814.7|35907.8|35867.8|35852|35812|55
1706011200000|2024-01-23 12:00:00|35857.4|35817.4|35819.7|35779.7|35857.4|35817.4|35812|35772|34
1706011500000|2024-01-23 12:05:00|35822|35782|35842.4|35802.4|35847.4|35807.4|35822|35782|58
1706011800000|2024-01-23 12:10:00|35847.4|35807.4|35834.7|35794.7|35847.4|35807.4|35834.7|35794.7|14
1706012100000|2024-01-23 12:15:00|35837.4|35797.4|35854.7|35814.7|35854.7|35814.7|35827.4|35787.4|10
1706012400000|2024-01-23 12:20:00|35852.4|35812.4|35837.4|35797.4|35854.7|35814.7|35837.4|35797.4|27
1706012700000|2024-01-23 12:25:00|35840.1|35800.1|35832.8|35792.8|35840.1|35800.1|35832.8|35792.8|17
1706013000000|2024-01-23 12:30:00|35835.1|35795.1|35825.1|35785.1|35845.1|35805.1|35815.1|35775.1|27
1706013300000|2024-01-23 12:35:00|35822.8|35782.8|35862.8|35822.8|35865.1|35825.1|35815.1|35775.1|23
1706013600000|2024-01-23 12:40:00|35865.1|35825.1|35855.1|35815.1|35867.4|35827.4|35852.8|35812.8|13
1706013900000|2024-01-23 12:45:00|35857.8|35817.8|35852.8|35812.8|35857.8|35817.8|35845.1|35805.1|28
1706014200000|2024-01-23 12:50:00|35855.1|35815.1|35862.8|35822.8|35862.8|35822.8|35852.8|35812.8|15
1706014500000|2024-01-23 12:55:00|35867.4|35827.4|35897.8|35857.8|35900.1|35860.1|35867.4|35827.4|66
1706014800000|2024-01-23 13:00:00|35900.1|35860.1|35948.2|35908.2|35948.2|35908.2|35892.8|35852.8|184
1706015100000|2024-01-23 13:05:00|35950.9|35910.9|35970.9|35930.9|35970.9|35930.9|35932.8|35892.8|136
1706015400000|2024-01-23 13:10:00|35968.2|35928.2|35965.9|35925.9|35978.2|35938.2|35938.2|35898.2|164
1706015700000|2024-01-23 13:15:00|35963.6|35923.6|35948.2|35908.2|35973.6|35933.6|35948.2|35908.2|102
1706016000000|2024-01-23 13:20:00|35950.5|35910.5|36012.8|35972.8|36012.8|35972.8|35948.2|35908.2|100
1706016300000|2024-01-23 13:25:00|36010.1|35970.1|36040.5|36000.5|36042.8|36002.8|35987.4|35947.4|181
1706016600000|2024-01-23 13:30:00|36037.8|35997.8|35954.7|35914.7|36047.4|36007.4|35952|35912|159
1706016900000|2024-01-23 13:35:00|35952|35912|35979.3|35939.3|35982|35942|35952|35912|118
1706017200000|2024-01-23 13:40:00|35982|35942|35954.3|35914.3|36016.6|35976.6|35952|35912|205
1706020200000|2024-01-23 14:30:00|35989.2|35949.2|35888.9|35848.9|35989.2|35949.2|35811.6|35771.6|1803
1706020500000|2024-01-23 14:35:00|35901.5|35861.5|35881.9|35841.9|35914.6|35874.6|35841.2|35801.2|822
1706020800000|2024-01-23 14:40:00|35899.6|35859.6|35894.2|35854.2|35921.9|35881.9|35841.2|35801.2|555
1706021100000|2024-01-23 14:45:00|35896.5|35856.5|35799.2|35759.2|35896.5|35856.5|35791.2|35751.2|417
1706021400000|2024-01-23 14:50:00|35801.9|35761.9|35804.2|35764.2|35841.9|35801.9|35776.5|35736.5|512
1706021700000|2024-01-23 14:55:00|35806.5|35766.5|35911.9|35871.9|35914.2|35874.2|35786.5|35746.5|319
1706022000000|2024-01-23 15:00:00|35909.2|35869.2|35892.7|35852.7|35922.7|35882.7|35864.2|35824.2|505
1706022300000|2024-01-23 15:05:00|35898.1|35858.1|35885.4|35845.4|35928.1|35888.1|35885.4|35845.4|408
1706022600000|2024-01-23 15:10:00|35882.7|35842.7|35890|35850|35910.4|35870.4|35841.9|35801.9|613
1706022900000|2024-01-23 15:15:00|35892.7|35852.7|35817.3|35777.3|35902.7|35862.7|35807.3|35767.3|319
1706023200000|2024-01-23 15:20:00|35814.6|35774.6|35875.7|35835.7|35898.8|35858.8|35807.3|35767.3|698
1706023500000|2024-01-23 15:25:00|35878.4|35838.4|35938.8|35898.8|35946.1|35906.1|35878.4|35838.4|407
1706023800000|2024-01-23 15:30:00|35941.1|35901.1|35938|35898|35988.8|35948.8|35923.4|35883.4|367
1706024100000|2024-01-23 15:35:00|35935.7|35895.7|35864.2|35824.2|35953.4|35913.4|35841.9|35801.9|496
1706024400000|2024-01-23 15:40:00|35861.9|35821.9|35833.5|35793.5|35869.2|35829.2|35795.8|35755.8|418
1706024700000|2024-01-23 15:45:00|35841.1|35801.1|35845.8|35805.8|35845.8|35805.8|35800.4|35760.4|531
1706025000000|2024-01-23 15:50:00|35843.1|35803.1|35825.8|35785.8|35855.8|35815.8|35805|35765|237
1706025300000|2024-01-23 15:55:00|35833.4|35793.4|35855.8|35815.8|35860.4|35820.4|35820.4|35780.4|368
1706025600000|2024-01-23 16:00:00|35860.4|35820.4|35876.5|35836.5|35876.5|35836.5|35838.4|35798.4|438
1706025900000|2024-01-23 16:05:00|35873.8|35833.8|35873.8|35833.8|35888.8|35848.8|35863.4|35823.4|203
1706026200000|2024-01-23 16:10:00|35878.8|35838.8|35932.6|35892.6|35939.9|35899.9|35871.5|35831.5|210
1706026500000|2024-01-23 16:15:00|35922.6|35882.6|35846.5|35806.5|35922.6|35882.6|35836.5|35796.5|194
1706026800000|2024-01-23 16:20:00|35838.8|35798.8|35861.9|35821.9|35871.9|35831.9|35836.5|35796.5|188
1706027100000|2024-01-23 16:25:00|35859.2|35819.2|35924.9|35884.9|35924.9|35884.9|35841.9|35801.9|135
1706027400000|2024-01-23 16:30:00|35927.6|35887.6|35869.2|35829.2|35934.9|35894.9|35856.5|35816.5|251
1706027700000|2024-01-23 16:35:00|35866.5|35826.5|35950.3|35910.3|35950.3|35910.3|35866.5|35826.5|360
1706028000000|2024-01-23 16:40:00|35948|35908|35946|35906|35968.7|35928.7|35928|35888|528
1706028300000|2024-01-23 16:45:00|35948.7|35908.7|35951|35911|35963.3|35923.3|35915.7|35875.7|234
1706028600000|2024-01-23 16:50:00|35946|35906|35900.3|35860.3|35966|35926|35898|35858|227
1706028900000|2024-01-23 16:55:00|35910.3|35870.3|35932.6|35892.6|35958|35918|35910.3|35870.3|580
1706029200000|2024-01-23 17:00:00|35930.3|35890.3|35920.3|35880.3|35972.6|35932.6|35912.6|35872.6|288
1706029500000|2024-01-23 17:05:00|35922.6|35882.6|35912.6|35872.6|35928|35888|35902.6|35862.6|158
1706029800000|2024-01-23 17:10:00|35907.2|35867.2|35877.2|35837.2|35912.6|35872.6|35871.8|35831.8|329
1706030100000|2024-01-23 17:15:00|35879.5|35839.5|35879.5|35839.5|35917.2|35877.2|35871.8|35831.8|242
1706030400000|2024-01-23 17:20:00|35881.8|35841.8|35891.8|35851.8|35891.8|35851.8|35861.8|35821.8|233
1706030700000|2024-01-23 17:25:00|35881.8|35841.8|35889.5|35849.5|35911.8|35871.8|35881.8|35841.8|91
1706031000000|2024-01-23 17:30:00|35891.8|35851.8|35891.8|35851.8|35911.8|35871.8|35889.5|35849.5|275
1706031300000|2024-01-23 17:35:00|35901.8|35861.8|35901.8|35861.8|35911.8|35871.8|35881.8|35841.8|195
1706031600000|2024-01-23 17:40:00|35911.8|35871.8|35937.2|35897.2|35962.2|35922.2|35911.8|35871.8|587
1706031900000|2024-01-23 17:45:00|35942.6|35902.6|35967.2|35927.2|35974.9|35934.9|35942.6|35902.6|305
1706032200000|2024-01-23 17:50:00|35969.9|35929.9|35932.5|35892.5|35974.9|35934.9|35932.5|35892.5|100
1706032500000|2024-01-23 17:55:00|35934.9|35894.9|35937.2|35897.2|35937.2|35897.2|35917.2|35877.2|183
1706032800000|2024-01-23 18:00:00|35934.5|35894.5|35914.9|35874.9|35937.2|35897.2|35891.8|35851.8|351
1706033100000|2024-01-23 18:05:00|35917.2|35877.2|35914.9|35874.9|35927.2|35887.2|35897.2|35857.2|91
1706033400000|2024-01-23 18:10:00|35907.2|35867.2|35907.2|35867.2|35919.9|35879.9|35884.5|35844.5|183
1706033700000|2024-01-23 18:15:00|35917.2|35877.2|35917.2|35877.2|35942.5|35902.5|35914.8|35874.8|166
1706034000000|2024-01-23 18:20:00|35912.5|35872.5|35958.6|35918.6|35960.9|35920.9|35909.8|35869.8|335
1706034300000|2024-01-23 18:25:00|35960.9|35920.9|35981.6|35941.6|36004.7|35964.7|35958.6|35918.6|736
1706034600000|2024-01-23 18:30:00|35979.3|35939.3|35956.3|35916.3|35996.6|35956.6|35946.3|35906.3|363
1706034900000|2024-01-23 18:35:00|35964|35924|35999.3|35959.3|36012|35972|35961.6|35921.6|460
1706035200000|2024-01-23 18:40:00|35994.7|35954.7|36054.7|36014.7|36072.3|36032.3|35994.7|35954.7|1172
1706035500000|2024-01-23 18:45:00|36052.3|36012.3|36102.3|36062.3|36130|36090|36052.3|36012.3|519
1706035800000|2024-01-23 18:50:00|36094.6|36054.6|36083.2|36043.2|36134.6|36094.6|36070.9|36030.9|466
1706036100000|2024-01-23 18:55:00|36080.9|36040.9|36087.9|36047.9|36107.9|36067.9|36067.9|36027.9|354
1706036400000|2024-01-23 19:00:00|36090.5|36050.5|36136.2|36096.2|36136.2|36096.2|36087.9|36047.9|374
1706036700000|2024-01-23 19:05:00|36133.9|36093.9|36103.2|36063.2|36136.2|36096.2|36093.2|36053.2|390
1706037000000|2024-01-23 19:10:00|36098.6|36058.6|36088.6|36048.6|36123.9|36083.9|36073.2|36033.2|1235
1706037300000|2024-01-23 19:15:00|36078.6|36038.6|36056.9|36016.9|36088.5|36048.5|36041.9|36001.9|649
1706058000000|2024-01-24 01:00:00|36086.5|36046.5|36066.4|36026.4|36108.8|36068.8|36043.8|36003.8|159
1706058300000|2024-01-24 01:05:00|36071.8|36031.8|36069.1|36029.1|36086.4|36046.4|36036.4|35996.4|93
1706058600000|2024-01-24 01:10:00|36066.4|36026.4|36069.1|36029.1|36076.4|36036.4|36056.4|36016.4|17
1706058900000|2024-01-24 01:15:00|36066.4|36026.4|36069.1|36029.1|36069.1|36029.1|36044.1|36004.1|5
1706059200000|2024-01-24 01:20:00|36071.7|36031.7|36079.1|36039.1|36084.1|36044.1|36064.1|36024.1|13
1706059500000|2024-01-24 01:25:00|36074.1|36034.1|36108.8|36068.8|36108.8|36068.8|36074.1|36034.1|39
1706059800000|2024-01-24 01:30:00|36128.8|36088.8|36116.4|36076.4|36144.1|36104.1|36093.4|36053.4|130
1706060100000|2024-01-24 01:35:00|36123.7|36083.7|36126.4|36086.4|36141.7|36101.7|36119.1|36079.1|31
1706060400000|2024-01-24 01:40:00|36129.1|36089.1|36101.4|36061.4|36133.7|36093.7|36101.4|36061.4|4
1706060700000|2024-01-24 01:45:00|36109|36069|36136.7|36096.7|36136.7|36096.7|36106.4|36066.4|12
1706061000000|2024-01-24 01:50:00|36139|36099|36139.3|36099.3|36141.7|36101.7|36129|36089|11
1706061300000|2024-01-24 01:55:00|36136.7|36096.7|36146.7|36106.7|36146.7|36106.7|36131.7|36091.7|6
1706061600000|2024-01-24 02:00:00|36151.7|36111.7|36139.3|36099.3|36151.7|36111.7|36139.3|36099.3|12
1706061900000|2024-01-24 02:05:00|36144.3|36104.3|36149.3|36109.3|36151.7|36111.7|36141.7|36101.7|10
1706062200000|2024-01-24 02:10:00|36146.7|36106.7|36139.3|36099.3|36151.7|36111.7|36129.3|36089.3|17
1706062500000|2024-01-24 02:15:00|36136.7|36096.7|36134|36094|36136.7|36096.7|36129.3|36089.3|9
1706062800000|2024-01-24 02:20:00|36136.6|36096.6|36129.3|36089.3|36136.6|36096.6|36129.3|36089.3|5
1706063100000|2024-01-24 02:25:00|36111.3|36071.3|36106.6|36066.6|36111.3|36071.3|36104|36064|25
1706063400000|2024-01-24 02:30:00|36099.3|36059.3|36084.3|36044.3|36099.3|36059.3|36076.6|36036.6|11
1706063700000|2024-01-24 02:35:00|36086.9|36046.9|36101.9|36061.9|36109.3|36069.3|36084.3|36044.3|15
1706064000000|2024-01-24 02:40:00|36104.6|36064.6|36109.3|36069.3|36121.6|36081.6|36101.9|36061.9|6
1706064300000|2024-01-24 02:45:00|36111.9|36071.9|36101.9|36061.9|36119.3|36079.3|36101.9|36061.9|3
1706064600000|2024-01-24 02:50:00|36099.3|36059.3|36091.6|36051.6|36104.6|36064.6|36089.2|36049.2|12
1706064900000|2024-01-24 02:55:00|36094.2|36054.2|36071.9|36031.9|36094.2|36054.2|36071.9|36031.9|7
1706065200000|2024-01-24 03:00:00|36069.2|36029.2|36041.9|36001.9|36069.2|36029.2|36041.9|36001.9|10
1706065500000|2024-01-24 03:05:00|36044.5|36004.5|36021.9|35981.9|36044.5|36004.5|36016.9|35976.9|16
1706065800000|2024-01-24 03:10:00|36019.2|35979.2|36011.6|35971.6|36019.2|35979.2|35991.9|35951.9|76
1706066100000|2024-01-24 03:15:00|36009.2|35969.2|36024.2|35984.2|36026.9|35986.9|36004.2|35964.2|8
1706066400000|2024-01-24 03:20:00|36019.2|35979.2|36024.2|35984.2|36026.9|35986.9|36016.9|35976.9|5
1706066700000|2024-01-24 03:25:00|36021.5|35981.5|36034.2|35994.2|36041.5|36001.5|36019.2|35979.2|5
1706067000000|2024-01-24 03:30:00|36031.8|35991.8|36029.2|35989.2|36034.2|35994.2|36029.2|35989.2|3
1706067300000|2024-01-24 03:35:00|36031.5|35991.5|36029.2|35989.2|36034.2|35994.2|36021.5|35981.5|4
1706067600000|2024-01-24 03:40:00|36031.5|35991.5|36034.2|35994.2|36036.5|35996.5|36029.2|35989.2|7
1706067900000|2024-01-24 03:45:00|36029.2|35989.2|36034.2|35994.2|36034.2|35994.2|36029.2|35989.2|0
1706068200000|2024-01-24 03:50:00|36031.5|35991.5|36024.2|35984.2|36034.2|35994.2|36024.2|35984.2|3
1706068500000|2024-01-24 03:55:00|36021.5|35981.5|36024.1|35984.1|36024.1|35984.1|36019.1|35979.1|1
1706068800000|2024-01-24 04:00:00|36019.1|35979.1|36004.1|35964.1|36019.1|35979.1|36001.5|35961.5|8
1706069100000|2024-01-24 04:05:00|36001.8|35961.8|36009.1|35969.1|36014.1|35974.1|36001.8|35961.8|2
1706069400000|2024-01-24 04:10:00|36006.5|35966.5|35999.1|35959.1|36006.5|35966.5|35993.8|35953.8|15
1706069700000|2024-01-24 04:15:00|36001.5|35961.5|36004.1|35964.1|36004.1|35964.1|35994.1|35954.1|1
1706070000000|2024-01-24 04:20:00|36006.8|35966.8|36009.1|35969.1|36009.1|35969.1|36001.5|35961.5|5
1706070300000|2024-01-24 04:25:00|36006.8|35966.8|36014.1|35974.1|36014.1|35974.1|36006.7|35966.7|2
1706070600000|2024-01-24 04:30:00|36011.5|35971.5|36016.7|35976.7|36016.7|35976.7|36011.5|35971.5|5
1706070900000|2024-01-24 04:35:00|36014.1|35974.1|36011.4|35971.4|36016.7|35976.7|36004.1|35964.1|7
1706071200000|2024-01-24 04:40:00|36014.1|35974.1|36021.7|35981.7|36021.7|35981.7|36014.1|35974.1|10
1706071500000|2024-01-24 04:45:00|36029.1|35989.1|36026.7|35986.7|36031.7|35991.7|36026.7|35986.7|4
1706071800000|2024-01-24 04:50:00|36024.4|35984.4|36014.1|35974.1|36024.4|35984.4|36014.1|35974.1|6
1706072100000|2024-01-24 04:55:00|36016.7|35976.7|36024.1|35984.1|36024.1|35984.1|36014.1|35974.1|5
1706072400000|2024-01-24 05:00:00|36026.7|35986.7|36024|35984|36026.7|35986.7|36019|35979|11
1706072700000|2024-01-24 05:05:00|36021.7|35981.7|36021.4|35981.4|36026.7|35986.7|36014|35974|3
1706073000000|2024-01-24 05:10:00|36019|35979|36016.7|35976.7|36021.7|35981.7|36011.4|35971.4|8
1706073300000|2024-01-24 05:15:00|36011.7|35971.7|36016.7|35976.7|36021.7|35981.7|36011.7|35971.7|8
1706073600000|2024-01-24 05:20:00|36014.3|35974.3|36006.7|35966.7|36014.3|35974.3|36001.7|35961.7|18
1706073900000|2024-01-24 05:25:00|36004|35964|36019|35979|36019|35979|36004|35964|2
1706074200000|2024-01-24 05:30:00|36016.6|35976.6|36026.6|35986.6|36039|35999|36001.6|35961.6|18
1706074500000|2024-01-24 05:35:00|36024|35984|36016.6|35976.6|36029|35989|36009|35969|7
1706074800000|2024-01-24 05:40:00|36019|35979|36031.3|35991.3|36031.3|35991.3|36014|35974|8
1706075100000|2024-01-24 05:45:00|36029|35989|36024|35984|36039|35999|36021.3|35981.3|5
1706075400000|2024-01-24 05:50:00|36026.3|35986.3|36034|35994|36039|35999|36019|35979|1
1706075700000|2024-01-24 05:55:00|36036.6|35996.6|36046.6|36006.6|36051.6|36011.6|36026.6|35986.6|5
1706076000000|2024-01-24 06:00:00|36036.6|35996.6|36028.9|35988.9|36036.6|35996.6|36014.2|35974.2|9
1706076300000|2024-01-24 06:05:00|36031.3|35991.3|36041.6|36001.6|36041.6|36001.6|36026.6|35986.6|15
1706076600000|2024-01-24 06:10:00|36039.2|35999.2|36036.6|35996.6|36046.6|36006.6|36026.6|35986.6|8
1706076900000|2024-01-24 06:15:00|36038.9|35998.9|36046.6|36006.6|36048.9|36008.9|36034.2|35994.2|16
1706077200000|2024-01-24 06:20:00|36036.6|35996.6|36043.9|36003.9|36051.6|36011.6|36026.6|35986.6|16
1706077500000|2024-01-24 06:25:00|36046.3|36006.3|36066.5|36026.5|36068.9|36028.9|36046.3|36006.3|6
1706077800000|2024-01-24 06:30:00|36068.9|36028.9|36066.5|36026.5|36074.2|36034.2|36064.2|36024.2|31
1706078100000|2024-01-24 06:35:00|36071.5|36031.5|36091.5|36051.5|36094.2|36054.2|36071.5|36031.5|21
1706078400000|2024-01-24 06:40:00|36096.5|36056.5|36106.5|36066.5|36106.5|36066.5|36091.5|36051.5|22
1706078700000|2024-01-24 06:45:00|36116.5|36076.5|36106.5|36066.5|36116.5|36076.5|36104.2|36064.2|21
1706079000000|2024-01-24 06:50:00|36104.2|36064.2|36096.5|36056.5|36106.5|36066.5|36094.1|36054.1|9
1706079300000|2024-01-24 06:55:00|36099.1|36059.1|36096.5|36056.5|36106.5|36066.5|36096.5|36056.5|3
1706079600000|2024-01-24 07:00:00|36091.5|36051.5|36089.1|36049.1|36099.1|36059.1|36086.5|36046.5|4
1706079900000|2024-01-24 07:05:00|36086.5|36046.5|36064.1|36024.1|36086.5|36046.5|36064.1|36024.1|1
1706080200000|2024-01-24 07:10:00|36066.5|36026.5|36081.5|36041.5|36084.1|36044.1|36066.5|36026.5|14
1706080500000|2024-01-24 07:15:00|36084.1|36044.1|36089.1|36049.1|36091.5|36051.5|36081.5|36041.5|8
1706080800000|2024-01-24 07:20:00|36091.5|36051.5|36174.1|36134.1|36174.1|36134.1|36091.5|36051.5|78
1706081100000|2024-01-24 07:25:00|36176.5|36136.5|36166.5|36126.5|36176.5|36136.5|36161.5|36121.5|21
1706081400000|2024-01-24 07:30:00|36171.5|36131.5|36204.1|36164.1|36206.4|36166.4|36166.5|36126.5|83
1706081700000|2024-01-24 07:35:00|36206.4|36166.4|36238.8|36198.8|36246.4|36206.4|36206.4|36166.4|92
1706082000000|2024-01-24 07:40:00|36248.8|36208.8|36308.8|36268.8|36311.2|36271.2|36238.8|36198.8|175
1706082300000|2024-01-24 07:45:00|36283.5|36243.5|36281.1|36241.1|36298.8|36258.8|36273.5|36233.5|109
1706082600000|2024-01-24 07:50:00|36278.5|36238.5|36288.5|36248.5|36311.1|36271.1|36278.5|36238.5|55
1706082900000|2024-01-24 07:55:00|36286.1|36246.1|36290.9|36250.9|36303.5|36263.5|36273.5|36233.5|30
1706083200000|2024-01-24 08:00:00|36293.5|36253.5|36346.1|36306.1|36353.5|36313.5|36283|36243|92
1706083500000|2024-01-24 08:05:00|36348.8|36308.8|36361.1|36321.1|36371.1|36331.1|36328.8|36288.8|112
1706083800000|2024-01-24 08:10:00|36356.4|36316.4|36351.4|36311.4|36363.8|36323.8|36344|36304|43
1706084100000|2024-01-24 08:15:00|36354|36314|36316.6|36276.6|36354|36314|36306.4|36266.4|63
1706084400000|2024-01-24 08:20:00|36314|36274|36304|36264|36324|36284|36298.7|36258.7|49
1706084700000|2024-01-24 08:25:00|36301.4|36261.4|36334|36294|36338.7|36298.7|36301.4|36261.4|24
1706085000000|2024-01-24 08:30:00|36336.4|36296.4|36376.3|36336.3|36376.3|36336.3|36331.4|36291.4|140
1706085300000|2024-01-24 08:35:00|36374|36334|36366.3|36326.3|36384|36344|36364|36324|26
1706085600000|2024-01-24 08:40:00|36374|36334|36374|36334|36374|36334|36364|36324|20
1706085900000|2024-01-24 08:45:00|36371.3|36331.3|36368.7|36328.7|36388.7|36348.7|36368.7|36328.7|91
1706086200000|2024-01-24 08:50:00|36373.4|36333.4|36371.1|36331.1|36373.4|36333.4|36366.1|36326.1|90
1706086500000|2024-01-24 08:55:00|36373.4|36333.4|36371.3|36331.3|36381|36341|36368.7|36328.7|34
1706086800000|2024-01-24 09:00:00|36368.7|36328.7|36388.7|36348.7|36388.7|36348.7|36368.7|36328.7|52
1706087100000|2024-01-24 09:05:00|36391|36351|36398.7|36358.7|36406|36366|36391|36351|66
1706087400000|2024-01-24 09:10:00|36393.4|36353.4|36398.7|36358.7|36403.7|36363.7|36393.4|36353.4|93
1706087700000|2024-01-24 09:15:00|36401|36361|36413.4|36373.4|36443.4|36403.4|36398.6|36358.6|137
1706088000000|2024-01-24 09:20:00|36415.8|36375.8|36440.5|36400.5|36442.9|36402.9|36403.4|36363.4|112
1706088300000|2024-01-24 09:25:00|36448.1|36408.1|36427.9|36387.9|36458.1|36418.1|36412.9|36372.9|89
1706088600000|2024-01-24 09:30:00|36430.2|36390.2|36397.8|36357.8|36437.9|36397.9|36375.2|36335.2|58
1706088900000|2024-01-24 09:35:00|36395.5|36355.5|36392.8|36352.8|36407.8|36367.8|36382.8|36342.8|50
1706089200000|2024-01-24 09:40:00|36390.5|36350.5|36372.8|36332.8|36402.8|36362.8|36370.5|36330.5|59
1706089500000|2024-01-24 09:45:00|36370.5|36330.5|36402.8|36362.8|36427.8|36387.8|36368.1|36328.1|96
1706089800000|2024-01-24 09:50:00|36397.8|36357.8|36390.2|36350.2|36405.2|36365.2|36387.6|36347.6|29
1706090100000|2024-01-24 09:55:00|36395.2|36355.2|36392.8|36352.8|36405.2|36365.2|36390.2|36350.2|31
1706090400000|2024-01-24 10:00:00|36390.2|36350.2|36415.4|36375.4|36418.1|36378.1|36387.6|36347.6|41
1706090700000|2024-01-24 10:05:00|36418.1|36378.1|36450.4|36410.4|36462.8|36422.8|36418.1|36378.1|53
1706091000000|2024-01-24 10:10:00|36452.8|36412.8|36432.8|36392.8|36455.2|36415.2|36430.4|36390.4|28
1706091300000|2024-01-24 10:15:00|36422.8|36382.8|36432.8|36392.8|36432.8|36392.8|36422.8|36382.8|18
1706091600000|2024-01-24 10:20:00|36430.4|36390.4|36435.4|36395.4|36438|36398|36430.4|36390.4|20
1706091900000|2024-01-24 10:25:00|36430.4|36390.4|36430.4|36390.4|36430.4|36390.4|36428|36388|19
1706092200000|2024-01-24 10:30:00|36428|36388|36390.1|36350.1|36440.4|36400.4|36387.5|36347.5|82
1706092500000|2024-01-24 10:35:00|36387.5|36347.5|36405.1|36365.1|36405.1|36365.1|36377.5|36337.5|42
1706092800000|2024-01-24 10:40:00|36410.4|36370.4|36415.4|36375.4|36432.8|36392.8|36407.8|36367.8|23
1706093100000|2024-01-24 10:45:00|36412.8|36372.8|36402.8|36362.8|36412.8|36372.8|36395.1|36355.1|22
1706093400000|2024-01-24 10:50:00|36405.1|36365.1|36405.1|36365.1|36405.1|36365.1|36382.7|36342.7|19
1706093700000|2024-01-24 10:55:00|36407.5|36367.5|36407.7|36367.7|36412.5|36372.5|36400.1|36360.1|13
1706094000000|2024-01-24 11:00:00|36410.1|36370.1|36380.1|36340.1|36410.1|36370.1|36380.1|36340.1|26
1706094300000|2024-01-24 11:05:00|36377.5|36337.5|36400.1|36360.1|36400.1|36360.1|36377.5|36337.5|17
1706094600000|2024-01-24 11:10:00|36402.7|36362.7|36397.5|36357.5|36422.5|36382.5|36392.5|36352.5|34
1706094900000|2024-01-24 11:15:00|36399.9|36359.9|36422.5|36382.5|36445.1|36405.1|36395.1|36355.1|44
1706095200000|2024-01-24 11:20:00|36427.5|36387.5|36445.1|36405.1|36447.5|36407.5|36425.1|36385.1|22
1706095500000|2024-01-24 11:25:00|36450.1|36410.1|36447.5|36407.5|36467.5|36427.5|36445.1|36405.1|79
1706095800000|2024-01-24 11:30:00|36445.1|36405.1|36425.1|36385.1|36447.5|36407.5|36407.5|36367.5|40
1706096100000|2024-01-24 11:35:00|36427.5|36387.5|36430.1|36390.1|36440.1|36400.1|36422.7|36382.7|22
1706096400000|2024-01-24 11:40:00|36432.7|36392.7|36472.7|36432.7|36472.7|36432.7|36427.4|36387.4|150
1706096700000|2024-01-24 11:45:00|36475.1|36435.1|36482.4|36442.4|36485.1|36445.1|36475.1|36435.1|200
1706097000000|2024-01-24 11:50:00|36477.4|36437.4|36477.4|36437.4|36490.1|36450.1|36467.4|36427.4|99
1706097300000|2024-01-24 11:55:00|36467.4|36427.4|36455|36415|36487.7|36447.7|36404.6|36364.6|205
1706097600000|2024-01-24 12:00:00|36452.7|36412.7|36435|36395|36452.7|36412.7|36427.4|36387.4|62
1706097900000|2024-01-24 12:05:00|36437.4|36397.4|36427.4|36387.4|36442.4|36402.4|36419.8|36379.8|69
1706098200000|2024-01-24 12:10:00|36425|36385|36417.4|36377.4|36430|36390|36417.4|36377.4|70
1706098500000|2024-01-24 12:15:00|36419.8|36379.8|36409.8|36369.8|36427.4|36387.4|36407.4|36367.4|12
1706098800000|2024-01-24 12:20:00|36407.4|36367.4|36379.8|36339.8|36407.4|36367.4|36375|36335|152
1706099100000|2024-01-24 12:25:00|36362.2|36322.2|36394.5|36354.5|36402.2|36362.2|36344.3|36304.3|145
1706099400000|2024-01-24 12:30:00|36397.2|36357.2|36314.8|36274.8|36397.2|36357.2|36302.6|36262.6|111
1706099700000|2024-01-24 12:35:00|36317.4|36277.4|36297.4|36257.4|36322.4|36282.4|36284.8|36244.8|24
1706100000000|2024-01-24 12:40:00|36309.8|36269.8|36317.4|36277.4|36329.8|36289.8|36307.1|36267.1|38
1706100300000|2024-01-24 12:45:00|36319.8|36279.8|36309.8|36269.8|36335|36295|36302.4|36262.4|34
1706100600000|2024-01-24 12:50:00|36302.1|36262.1|36299.7|36259.7|36302.1|36262.1|36287.1|36247.1|52
1706100900000|2024-01-24 12:55:00|36292.1|36252.1|36246.4|36206.4|36292.1|36252.1|36221.4|36181.4|295
1706101200000|2024-01-24 13:00:00|36241.4|36201.4|36314.3|36274.3|36336.9|36296.9|36241.4|36201.4|134
1706101500000|2024-01-24 13:05:00|36309.3|36269.3|36329.5|36289.5|36331.9|36291.9|36304.3|36264.3|82
1706101800000|2024-01-24 13:10:00|36332.1|36292.1|36324.3|36284.3|36354.5|36314.5|36311.6|36271.6|78
1706102100000|2024-01-24 13:15:00|36334.3|36294.3|36356.9|36316.9|36369.5|36329.5|36326.6|36286.6|76
1706102400000|2024-01-24 13:20:00|36354.5|36314.5|36382.1|36342.1|36417.1|36377.1|36344.5|36304.5|140
1706102700000|2024-01-24 13:25:00|36384.7|36344.7|36422.6|36382.6|36437.6|36397.6|36384.7|36344.7|92
1706103000000|2024-01-24 13:30:00|36424.9|36384.9|36412.5|36372.5|36442.6|36402.6|36412.3|36372.3|61
1706103300000|2024-01-24 13:35:00|36402.5|36362.5|36407.5|36367.5|36409.9|36369.9|36372.5|36332.5|51
1706103600000|2024-01-24 13:40:00|36412.5|36372.5|36387.1|36347.1|36442.3|36402.3|36387.1|36347.1|192
1706106600000|2024-01-24 14:30:00|36467|36427|36562.5|36522.5|36572.5|36532.5|36357|36317|2023
1706106900000|2024-01-24 14:35:00|36552.5|36512.5|36385.9|36345.9|36552.5|36512.5|36385.9|36345.9|1036
1706107200000|2024-01-24 14:40:00|36381.1|36341.1|36387|36347|36426.8|36386.8|36328.3|36288.3|899
1706107500000|2024-01-24 14:45:00|36384.4|36344.4|36374.2|36334.2|36396.8|36356.8|36299|36259|552
1706107800000|2024-01-24 14:50:00|36369.2|36329.2|36366.3|36326.3|36394.2|36354.2|36319|36279|490
1706108100000|2024-01-24 14:55:00|36363.7|36323.7|36333.7|36293.7|36366.3|36326.3|36286.3|36246.3|325
1706108400000|2024-01-24 15:00:00|36331.1|36291.1|36293.9|36253.9|36341.1|36301.1|36281.1|36241.1|345
1706108700000|2024-01-24 15:05:00|36296.3|36256.3|36321.3|36281.3|36326.3|36286.3|36263.7|36223.7|202
1706109000000|2024-01-24 15:10:00|36318.7|36278.7|36285.9|36245.9|36358.7|36318.7|36278.5|36238.5|351
1706109300000|2024-01-24 15:15:00|36283.5|36243.5|36343.5|36303.5|36358.7|36318.7|36270.9|36230.9|243
1706109600000|2024-01-24 15:20:00|36346.1|36306.1|36401.8|36361.8|36409.1|36369.1|36331.1|36291.1|324
1706109900000|2024-01-24 15:25:00|36399.1|36359.1|36306.3|36266.3|36399.1|36359.1|36301.5|36261.5|363
1706110200000|2024-01-24 15:30:00|36303.7|36263.7|36215.4|36175.4|36311.3|36271.3|36205.4|36165.4|714
1706110500000|2024-01-24 15:35:00|36210.2|36170.2|36223|36183|36250.7|36210.7|36172.8|36132.8|654
1706110800000|2024-01-24 15:40:00|36225.4|36185.4|36198.3|36158.3|36228.3|36188.3|36193.3|36153.3|267
1706111100000|2024-01-24 15:45:00|36200.7|36160.7|36183|36143|36233.3|36193.3|36178|36138|244
1706111400000|2024-01-24 15:50:00|36185.4|36145.4|36200.2|36160.2|36202.6|36162.6|36145.2|36105.2|291
1706111700000|2024-01-24 15:55:00|36202.6|36162.6|36162.4|36122.4|36205|36165|36135|36095|254
1706112000000|2024-01-24 16:00:00|36167.4|36127.4|36251.1|36211.1|36258.5|36218.5|36125|36085|477
1706112300000|2024-01-24 16:05:00|36235.9|36195.9|36253.7|36213.7|36268.9|36228.9|36215.9|36175.9|295
1706112600000|2024-01-24 16:10:00|36256.3|36216.3|36218.3|36178.3|36256.3|36216.3|36180.6|36140.6|229
1706112900000|2024-01-24 16:15:00|36215.9|36175.9|36238.2|36198.2|36253.3|36213.3|36200.6|36160.6|170
1706113200000|2024-01-24 16:20:00|36235.9|36195.9|36263.2|36223.2|36270.6|36230.6|36200.6|36160.6|161
1706113500000|2024-01-24 16:25:00|36265.9|36225.9|36238.2|36198.2|36265.9|36225.9|36233.5|36193.5|113
1706113800000|2024-01-24 16:30:00|36240.9|36200.9|36291.1|36251.1|36291.1|36251.1|36235.9|36195.9|216
1706114100000|2024-01-24 16:35:00|36293.7|36253.7|36361.5|36321.5|36386.5|36346.5|36286.3|36246.3|419
1706114400000|2024-01-24 16:40:00|36358.9|36318.9|36381.7|36341.7|36389.3|36349.3|36351.5|36311.5|239
1706114700000|2024-01-24 16:45:00|36384.3|36344.3|36361.5|36321.5|36401.9|36361.9|36361.5|36321.5|197
1706115000000|2024-01-24 16:50:00|36371.5|36331.5|36323.7|36283.7|36381.5|36341.5|36321|36281|160
1706115300000|2024-01-24 16:55:00|36326.3|36286.3|36326.3|36286.3|36358.9|36318.9|36321|36281|191
1706115600000|2024-01-24 17:00:00|36328.7|36288.7|36316.3|36276.3|36328.7|36288.7|36286|36246|157
1706115900000|2024-01-24 17:05:00|36326.3|36286.3|36348.6|36308.6|36353.6|36313.6|36291|36251|164
1706116200000|2024-01-24 17:10:00|36351|36311|36361|36321|36408.9|36368.9|36331|36291|323
1706116500000|2024-01-24 17:15:00|36366|36326|36308.6|36268.6|36376.2|36336.2|36298.6|36258.6|119
1706116800000|2024-01-24 17:20:00|36311|36271|36321|36281|36351|36311|36301|36261|252
1706117100000|2024-01-24 17:25:00|36323.4|36283.4|36348.4|36308.4|36361|36321|36288.2|36248.2|226
1706117400000|2024-01-24 17:30:00|36355.8|36315.8|36390.6|36350.6|36400.6|36360.6|36348.2|36308.2|171
1706117700000|2024-01-24 17:35:00|36393.2|36353.2|36370.6|36330.6|36410.6|36370.6|36363|36323|163
1706118000000|2024-01-24 17:40:00|36373.2|36333.2|36358.2|36318.2|36405.8|36365.8|36358.2|36318.2|170
1706118300000|2024-01-24 17:45:00|36360.6|36320.6|36390.6|36350.6|36408.2|36368.2|36355.8|36315.8|98
1706118600000|2024-01-24 17:50:00|36385.4|36345.4|36423|36383|36433.2|36393.2|36385.4|36345.4|212
1706118900000|2024-01-24 17:55:00|36420.6|36380.6|36455.8|36415.8|36458.2|36418.2|36420.6|36380.6|154
1706119200000|2024-01-24 18:00:00|36453.2|36413.2|36440.6|36400.6|36488.4|36448.4|36430.6|36390.6|394
1706119500000|2024-01-24 18:05:00|36443.2|36403.2|36418.2|36378.2|36448.2|36408.2|36390.6|36350.6|208
1706119800000|2024-01-24 18:10:00|36420.6|36380.6|36378.2|36338.2|36423.2|36383.2|36368.2|36328.2|132
1706120100000|2024-01-24 18:15:00|36380.6|36340.6|36368.2|36328.2|36410.6|36370.6|36348.2|36308.2|184
1706120400000|2024-01-24 18:20:00|36358.2|36318.2|36380.6|36340.6|36400.6|36360.6|36358.2|36318.2|172
1706120700000|2024-01-24 18:25:00|36378.2|36338.2|36385.6|36345.6|36400.6|36360.6|36360.6|36320.6|256
1706121000000|2024-01-24 18:30:00|36388.2|36348.2|36398.2|36358.2|36410.6|36370.6|36380.6|36340.6|156
1706121300000|2024-01-24 18:35:00|36390.6|36350.6|36365.8|36325.8|36400.6|36360.6|36363.2|36323.2|206
1706121600000|2024-01-24 18:40:00|36358.2|36318.2|36335.8|36295.8|36375.8|36335.8|36335.8|36295.8|304
1706121900000|2024-01-24 18:45:00|36328.2|36288.2|36336|36296|36381|36341|36325.8|36285.8|508
1706122200000|2024-01-24 18:50:00|36338.6|36298.6|36343.4|36303.4|36361|36321|36328.6|36288.6|180
1706122500000|2024-01-24 18:55:00|36341|36301|36371|36331|36371|36331|36335.8|36295.8|425
1706122800000|2024-01-24 19:00:00|36365.8|36325.8|36381|36341|36388.6|36348.6|36348.4|36308.4|267
1706123100000|2024-01-24 19:05:00|36378.6|36338.6|36325.8|36285.8|36406.2|36366.2|36315.8|36275.8|459
1706123400000|2024-01-24 19:10:00|36320.8|36280.8|36335.8|36295.8|36338.2|36298.2|36293.4|36253.4|909
1706123700000|2024-01-24 19:15:00|36331|36291|36313.4|36273.4|36333.4|36293.4|36291|36251|646
1706144400000|2024-01-25 01:00:00|36355.5|36315.5|36393.2|36353.2|36395.6|36355.6|36312.9|36272.9|124
1706144700000|2024-01-25 01:05:00|36390.6|36350.6|36395.5|36355.5|36402.9|36362.9|36380.5|36340.5|40
1706145000000|2024-01-25 01:10:00|36398|36358|36403.2|36363.2|36428|36388|36388|36348|101
1706145300000|2024-01-25 01:15:00|36408.2|36368.2|36425.9|36385.9|36448.5|36408.5|36395.6|36355.6|70
1706145600000|2024-01-25 01:20:00|36433.5|36393.5|36425.9|36385.9|36443.5|36403.5|36413.5|36373.5|71
1706145900000|2024-01-25 01:25:00|36413.5|36373.5|36423.6|36383.6|36423.6|36383.6|36408.5|36368.5|56
1706146200000|2024-01-25 01:30:00|36426.1|36386.1|36428.6|36388.6|36431.1|36391.1|36423.6|36383.6|17
1706146500000|2024-01-25 01:35:00|36431.1|36391.1|36443.6|36403.6|36456.2|36416.2|36428.6|36388.6|8
1706146800000|2024-01-25 01:40:00|36446.1|36406.1|36446.1|36406.1|36456.2|36416.2|36441.1|36401.1|13
1706147100000|2024-01-25 01:45:00|36448.6|36408.6|36446.2|36406.2|36456.2|36416.2|36441.2|36401.2|12
1706147400000|2024-01-25 01:50:00|36451.2|36411.2|36453.6|36413.6|36458.8|36418.8|36446.2|36406.2|30
1706147700000|2024-01-25 01:55:00|36456.2|36416.2|36456.2|36416.2|36461.3|36421.3|36451.2|36411.2|33
1706148000000|2024-01-25 02:00:00|36458.8|36418.8|36466.2|36426.2|36471.2|36431.2|36446.2|36406.2|20
1706148300000|2024-01-25 02:05:00|36463.8|36423.8|36473.8|36433.8|36476.2|36436.2|36458.8|36418.8|25
1706148600000|2024-01-25 02:10:00|36471.2|36431.2|36476.2|36436.2|36476.2|36436.2|36468.6|36428.6|13
1706148900000|2024-01-25 02:15:00|36466.2|36426.2|36463.7|36423.7|36468.6|36428.6|36456.2|36416.2|41
1706149200000|2024-01-25 02:20:00|36466.2|36426.2|36496.3|36456.3|36498.9|36458.9|36463.7|36423.7|100
1706149500000|2024-01-25 02:25:00|36493.9|36453.9|36501.3|36461.3|36501.3|36461.3|36486.3|36446.3|6
1706149800000|2024-01-25 02:30:00|36496.3|36456.3|36521.3|36481.3|36521.3|36481.3|36486.3|36446.3|20
1706150100000|2024-01-25 02:35:00|36518.9|36478.9|36546.4|36506.4|36566.4|36526.4|36518.9|36478.9|39
1706150400000|2024-01-25 02:40:00|36551.4|36511.4|36596.6|36556.6|36604.1|36564.1|36544|36504|63
1706150700000|2024-01-25 02:45:00|36591.6|36551.6|36554.1|36514.1|36596.6|36556.6|36554.1|36514.1|7
1706151000000|2024-01-25 02:50:00|36551.6|36511.6|36506.4|36466.4|36551.6|36511.6|36504|36464|28
1706151300000|2024-01-25 02:55:00|36516.6|36476.6|36504|36464|36516.6|36476.6|36488.8|36448.8|15
1706151600000|2024-01-25 03:00:00|36509|36469|36529|36489|36536.6|36496.6|36501.4|36461.4|8
1706151900000|2024-01-25 03:05:00|36531.4|36491.4|36511.4|36471.4|36531.4|36491.4|36498.8|36458.8|31
1706152200000|2024-01-25 03:10:00|36513.8|36473.8|36538.8|36498.8|36543.8|36503.8|36513.8|36473.8|4
1706152500000|2024-01-25 03:15:00|36541.4|36501.4|36543.8|36503.8|36546.4|36506.4|36536.4|36496.4|8
1706152800000|2024-01-25 03:20:00|36541.4|36501.4|36538.8|36498.8|36541.4|36501.4|36533.8|36493.8|3
1706153100000|2024-01-25 03:25:00|36536.4|36496.4|36528.8|36488.8|36536.4|36496.4|36518.8|36478.8|1
1706153400000|2024-01-25 03:30:00|36523.8|36483.8|36568.8|36528.8|36568.8|36528.8|36523.8|36483.8|45
1706153700000|2024-01-25 03:35:00|36563.8|36523.8|36548.8|36508.8|36568.8|36528.8|36548.8|36508.8|36
1706154000000|2024-01-25 03:40:00|36551.4|36511.4|36548.8|36508.8|36551.4|36511.4|36548.8|36508.8|3
1706154300000|2024-01-25 03:45:00|36543.8|36503.8|36538.8|36498.8|36543.8|36503.8|36533.7|36493.7|4
1706154600000|2024-01-25 03:50:00|36531.2|36491.2|36531.2|36491.2|36531.2|36491.2|36528.8|36488.8|2
1706154900000|2024-01-25 03:55:00|36528.8|36488.8|36531.2|36491.2|36531.2|36491.2|36528.8|36488.8|8
1706155200000|2024-01-25 04:00:00|36528.8|36488.8|36536.2|36496.2|36536.2|36496.2|36526.2|36486.2|4
1706155500000|2024-01-25 04:05:00|36531.2|36491.2|36531.2|36491.2|36531.2|36491.2|36531.2|36491.2|0
1706155800000|2024-01-25 04:10:00|36536.2|36496.2|36546.2|36506.2|36546.2|36506.2|36531.2|36491.2|5
1706156100000|2024-01-25 04:15:00|36541.2|36501.2|36526.2|36486.2|36541.2|36501.2|36526.2|36486.2|14
1706156400000|2024-01-25 04:20:00|36531.2|36491.2|36526.2|36486.2|36531.2|36491.2|36518.8|36478.8|4
1706156700000|2024-01-25 04:25:00|36523.6|36483.6|36533.8|36493.8|36533.8|36493.8|36521.2|36481.2|5
1706157000000|2024-01-25 04:30:00|36533.7|36493.7|36526.2|36486.2|36533.7|36493.7|36521.2|36481.2|16
1706157300000|2024-01-25 04:35:00|36528.7|36488.7|36506.2|36466.2|36528.7|36488.7|36506.2|36466.2|92
1706157600000|2024-01-25 04:40:00|36498.9|36458.9|36506.2|36466.2|36508.7|36468.7|36488.6|36448.6|56
1706157900000|2024-01-25 04:45:00|36503.6|36463.6|36511.2|36471.2|36511.2|36471.2|36501.2|36461.2|18
1706158200000|2024-01-25 04:50:00|36508.7|36468.7|36508.7|36468.7|36508.7|36468.7|36508.7|36468.7|1
1706158500000|2024-01-25 04:55:00|36503.7|36463.7|36506.2|36466.2|36506.2|36466.2|36503.7|36463.7|1
1706158800000|2024-01-25 05:00:00|36503.6|36463.6|36506.1|36466.1|36506.2|36466.2|36498.7|36458.7|3
1706159100000|2024-01-25 05:05:00|36498.7|36458.7|36491.1|36451.1|36498.7|36458.7|36488.7|36448.7|2
1706159400000|2024-01-25 05:10:00|36493.7|36453.7|36496.1|36456.1|36498.7|36458.7|36491.1|36451.1|1
1706159700000|2024-01-25 05:15:00|36493.6|36453.6|36496.1|36456.1|36496.1|36456.1|36493.6|36453.6|1
1706160000000|2024-01-25 05:20:00|36493.6|36453.6|36501.1|36461.1|36501.1|36461.1|36493.6|36453.6|1
1706160300000|2024-01-25 05:25:00|36503.6|36463.6|36508.7|36468.7|36508.7|36468.7|36501.1|36461.1|12
1706160600000|2024-01-25 05:30:00|36506.1|36466.1|36488.7|36448.7|36508.7|36468.7|36463.7|36423.7|80
1706160900000|2024-01-25 05:35:00|36491.1|36451.1|36486.1|36446.1|36496.1|36456.1|36483.7|36443.7|0
1706161200000|2024-01-25 05:40:00|36488.7|36448.7|36486.1|36446.1|36491.1|36451.1|36483.7|36443.7|0
1706161500000|2024-01-25 05:45:00|36491.1|36451.1|36476.1|36436.1|36501.1|36461.1|36471.1|36431.1|21
1706161800000|2024-01-25 05:50:00|36473.7|36433.7|36486.1|36446.1|36488.7|36448.7|36468.7|36428.7|11
1706162100000|2024-01-25 05:55:00|36478.8|36438.8|36446.1|36406.1|36483.7|36443.7|36443.7|36403.7|65
1706162400000|2024-01-25 06:00:00|36443.7|36403.7|36456.2|36416.2|36458.6|36418.6|36436.1|36396.1|16
1706162700000|2024-01-25 06:05:00|36458.6|36418.6|36463.6|36423.6|36466.2|36426.2|36438.6|36398.6|3
1706163000000|2024-01-25 06:10:00|36466.2|36426.2|36446.1|36406.1|36473.6|36433.6|36438.6|36398.6|3
1706163300000|2024-01-25 06:15:00|36448.6|36408.6|36458.6|36418.6|36466.1|36426.1|36446.1|36406.1|2
1706163600000|2024-01-25 06:20:00|36453.6|36413.6|36453.6|36413.6|36456.1|36416.1|36446.2|36406.2|4
1706163900000|2024-01-25 06:25:00|36451.2|36411.2|36453.6|36413.6|36453.6|36413.6|36433.6|36393.6|14
1706164200000|2024-01-25 06:30:00|36448.6|36408.6|36406.1|36366.1|36448.6|36408.6|36388.6|36348.6|11
1706164500000|2024-01-25 06:35:00|36408.6|36368.6|36426.1|36386.1|36436.2|36396.2|36401.1|36361.1|66
1706164800000|2024-01-25 06:40:00|36428.6|36388.6|36438.6|36398.6|36446|36406|36421.1|36381.1|8
1706165100000|2024-01-25 06:45:00|36441|36401|36436|36396|36456|36416|36436|36396|7
1706165400000|2024-01-25 06:50:00|36431|36391|36461|36421|36461|36421|36426|36386|17
1706165700000|2024-01-25 06:55:00|36451|36411|36466|36426|36466|36426|36446|36406|27
1706166000000|2024-01-25 07:00:00|36463.5|36423.5|36461|36421|36463.5|36423.5|36461|36421|5
1706166300000|2024-01-25 07:05:00|36473.5|36433.5|36468.5|36428.5|36475.9|36435.9|36465.9|36425.9|25
1706166600000|2024-01-25 07:10:00|36470.9|36430.9|36483.5|36443.5|36485.9|36445.9|36465.9|36425.9|3
1706166900000|2024-01-25 07:15:00|36485.9|36445.9|36465.9|36425.9|36485.9|36445.9|36460.9|36420.9|31
1706167200000|2024-01-25 07:20:00|36463.5|36423.5|36465.9|36425.9|36465.9|36425.9|36453.3|36413.3|19
1706167500000|2024-01-25 07:25:00|36478.5|36438.5|36476|36436|36488.5|36448.5|36475.9|36435.9|32
1706167800000|2024-01-25 07:30:00|36478.4|36438.4|36475.9|36435.9|36478.4|36438.4|36468.4|36428.4|2
1706168100000|2024-01-25 07:35:00|36485.9|36445.9|36545.9|36505.9|36545.9|36505.9|36485.9|36445.9|55
1706168400000|2024-01-25 07:40:00|36550.9|36510.9|36530.9|36490.9|36553.3|36513.3|36525.9|36485.9|14
1706168700000|2024-01-25 07:45:00|36528.3|36488.3|36490.8|36450.8|36533.4|36493.4|36490.8|36450.8|39
1706169000000|2024-01-25 07:50:00|36493.3|36453.3|36500.9|36460.9|36505.9|36465.9|36493.3|36453.3|14
1706169300000|2024-01-25 07:55:00|36503.3|36463.3|36493.3|36453.3|36503.3|36463.3|36490.8|36450.8|9
1706169600000|2024-01-25 08:00:00|36490.8|36450.8|36500.8|36460.8|36500.8|36460.8|36490.8|36450.8|49
1706169900000|2024-01-25 08:05:00|36495.8|36455.8|36525.8|36485.8|36525.8|36485.8|36490.8|36450.8|13
1706170200000|2024-01-25 08:10:00|36525.7|36485.7|36520.7|36480.7|36528.3|36488.3|36520.7|36480.7|12
1706170500000|2024-01-25 08:15:00|36525.7|36485.7|36510.7|36470.7|36528.3|36488.3|36505.7|36465.7|19
1706170800000|2024-01-25 08:20:00|36515.7|36475.7|36500.7|36460.7|36515.7|36475.7|36495.7|36455.7|10
1706171100000|2024-01-25 08:25:00|36495.7|36455.7|36500.7|36460.7|36505.7|36465.7|36495.7|36455.7|5
1706171400000|2024-01-25 08:30:00|36493.3|36453.3|36505.7|36465.7|36510.7|36470.7|36493.3|36453.3|28
1706171700000|2024-01-25 08:35:00|36508.3|36468.3|36520.7|36480.7|36530.7|36490.7|36508.3|36468.3|53
1706172000000|2024-01-25 08:40:00|36525.7|36485.7|36530.8|36490.8|36533.3|36493.3|36520.7|36480.7|14
1706172300000|2024-01-25 08:45:00|36533.3|36493.3|36545.6|36505.6|36595.7|36555.7|36533.3|36493.3|174
1706172600000|2024-01-25 08:50:00|36548.1|36508.1|36530.6|36490.6|36550.6|36510.6|36528.1|36488.1|14
1706172900000|2024-01-25 08:55:00|36540.6|36500.6|36528.2|36488.2|36548.1|36508.1|36520.6|36480.6|2
1706173200000|2024-01-25 09:00:00|36525.6|36485.6|36463.1|36423.1|36528.2|36488.2|36460.6|36420.6|57
1706173500000|2024-01-25 09:05:00|36465.6|36425.6|36485.7|36445.7|36508.2|36468.2|36455.6|36415.6|36
1706173800000|2024-01-25 09:10:00|36488.2|36448.2|36455.6|36415.6|36493.2|36453.2|36455.6|36415.6|11
1706174100000|2024-01-25 09:15:00|36458.1|36418.1|36540.6|36500.6|36550.6|36510.6|36458.1|36418.1|51
1706174400000|2024-01-25 09:20:00|36545.6|36505.6|36530.6|36490.6|36545.6|36505.6|36530.6|36490.6|16
1706174700000|2024-01-25 09:25:00|36538|36498|36530.6|36490.6|36538|36498|36525.6|36485.6|6
1706175000000|2024-01-25 09:30:00|36548.1|36508.1|36543.1|36503.1|36555.6|36515.6|36535.6|36495.6|16
1706175300000|2024-01-25 09:35:00|36545.6|36505.6|36575.8|36535.8|36590.7|36550.7|36535.6|36495.6|66
1706175600000|2024-01-25 09:40:00|36578.3|36538.3|36575.6|36535.6|36583.1|36543.1|36558.1|36518.1|43
1706175900000|2024-01-25 09:45:00|36563.1|36523.1|36548.1|36508.1|36563.1|36523.1|36538.1|36498.1|23
1706176200000|2024-01-25 09:50:00|36583|36543|36583.1|36543.1|36590.6|36550.6|36578.1|36538.1|10
1706176500000|2024-01-25 09:55:00|36580.6|36540.6|36588.1|36548.1|36600.7|36560.7|36580.6|36540.6|27
1706176800000|2024-01-25 10:00:00|36593.1|36553.1|36580.6|36540.6|36598.1|36558.1|36575.6|36535.6|22
1706177100000|2024-01-25 10:05:00|36578|36538|36583|36543|36585.6|36545.6|36570.5|36530.5|27
1706177400000|2024-01-25 10:10:00|36588|36548|36598|36558|36645.7|36605.7|36583|36543|105
1706177700000|2024-01-25 10:15:00|36595.6|36555.6|36573.1|36533.1|36603.1|36563.1|36565.6|36525.6|27
1706178000000|2024-01-25 10:20:00|36570.6|36530.6|36578.1|36538.1|36578.1|36538.1|36558.1|36518.1|10
1706178300000|2024-01-25 10:25:00|36573.1|36533.1|36593.1|36553.1|36605.6|36565.6|36573.1|36533.1|13
1706178600000|2024-01-25 10:30:00|36598.2|36558.2|36570.5|36530.5|36613.1|36573.1|36568.1|36528.1|28
1706178900000|2024-01-25 10:35:00|36568.1|36528.1|36570.5|36530.5|36575.5|36535.5|36555.5|36515.5|26
1706179200000|2024-01-25 10:40:00|36563.1|36523.1|36573.1|36533.1|36578.1|36538.1|36563.1|36523.1|7
1706179500000|2024-01-25 10:45:00|36568.1|36528.1|36603.1|36563.1|36608.1|36568.1|36563.1|36523.1|14
1706179800000|2024-01-25 10:50:00|36605.5|36565.5|36565.5|36525.5|36605.5|36565.5|36565.5|36525.5|39
1706180100000|2024-01-25 10:55:00|36575.5|36535.5|36565.5|36525.5|36575.5|36535.5|36550.4|36510.4|43
1706180400000|2024-01-25 11:00:00|36568|36528|36550.4|36510.4|36570.4|36530.4|36550.4|36510.4|7
1706180700000|2024-01-25 11:05:00|36558|36518|36548|36508|36560.4|36520.4|36533|36493|7
1706181000000|2024-01-25 11:10:00|36540.6|36500.6|36520.5|36480.5|36540.6|36500.6|36515.5|36475.5|2
1706181300000|2024-01-25 11:15:00|36513.1|36473.1|36530.5|36490.5|36535.5|36495.5|36513.1|36473.1|4
1706181600000|2024-01-25 11:20:00|36535.5|36495.5|36548.1|36508.1|36550.5|36510.5|36525.5|36485.5|1
1706181900000|2024-01-25 11:25:00|36545.5|36505.5|36605.6|36565.6|36630.6|36590.6|36543.1|36503.1|68
1706182200000|2024-01-25 11:30:00|36610.6|36570.6|36613|36573|36615.6|36575.6|36600.6|36560.6|22
1706182500000|2024-01-25 11:35:00|36615.6|36575.6|36620.6|36580.6|36633|36593|36615.6|36575.6|3
1706182800000|2024-01-25 11:40:00|36630.6|36590.6|36598.1|36558.1|36630.6|36590.6|36590.6|36550.6|18
1706183100000|2024-01-25 11:45:00|36593.1|36553.1|36583.1|36543.1|36598.1|36558.1|36580.6|36540.6|19
1706183400000|2024-01-25 11:50:00|36580.6|36540.6|36590.7|36550.7|36593.1|36553.1|36580.6|36540.6|9
1706183700000|2024-01-25 11:55:00|36593.1|36553.1|36580.6|36540.6|36598.1|36558.1|36570.6|36530.6|61
1706184000000|2024-01-25 12:00:00|36583|36543|36600.6|36560.6|36610.6|36570.6|36570.6|36530.6|36
1706184300000|2024-01-25 12:05:00|36598.1|36558.1|36595.6|36555.6|36600.6|36560.6|36583|36543|23
1706184600000|2024-01-25 12:10:00|36598|36558|36590.6|36550.6|36600.6|36560.6|36590.6|36550.6|20
1706184900000|2024-01-25 12:15:00|36595.6|36555.6|36525.6|36485.6|36595.6|36555.6|36525.6|36485.6|28
1706185200000|2024-01-25 12:20:00|36518.1|36478.1|36533.1|36493.1|36533.1|36493.1|36490.6|36450.6|43
1706185500000|2024-01-25 12:25:00|36535.6|36495.6|36543.1|36503.1|36558.1|36518.1|36530.5|36490.5|18
1706185800000|2024-01-25 12:30:00|36540.5|36500.5|36528.1|36488.1|36545.6|36505.6|36505.6|36465.6|37
1706186100000|2024-01-25 12:35:00|36533.1|36493.1|36568|36528|36573|36533|36528.1|36488.1|29
1706186400000|2024-01-25 12:40:00|36570.5|36530.5|36573|36533|36593|36553|36570.5|36530.5|52
1706186700000|2024-01-25 12:45:00|36575.5|36535.5|36645.5|36605.5|36665.5|36625.5|36573|36533|125
1706187000000|2024-01-25 12:50:00|36640.5|36600.5|36608.1|36568.1|36645.5|36605.5|36598.1|36558.1|114
1706187300000|2024-01-25 12:55:00|36603.1|36563.1|36648.1|36608.1|36655.5|36615.5|36603.1|36563.1|84
1706187600000|2024-01-25 13:00:00|36650.6|36610.6|36635.6|36595.6|36650.6|36610.6|36635.6|36595.6|169
1706187900000|2024-01-25 13:05:00|36638.1|36598.1|36565.5|36525.5|36643.1|36603.1|36563.1|36523.1|79
1706188200000|2024-01-25 13:10:00|36575.5|36535.5|36568|36528|36580.5|36540.5|36555.6|36515.6|58
1706188500000|2024-01-25 13:15:00|36570.5|36530.5|36528|36488|36600.5|36560.5|36525.5|36485.5|169
1706188800000|2024-01-25 13:20:00|36525.5|36485.5|36520.5|36480.5|36550.5|36510.5|36520.5|36480.5|57
1706189100000|2024-01-25 13:25:00|36525.5|36485.5|36580.6|36540.6|36590.6|36550.6|36525.5|36485.5|71
1706189400000|2024-01-25 13:30:00|36575.5|36535.5|36568|36528|36590.6|36550.6|36538|36498|86
1706189700000|2024-01-25 13:35:00|36565.6|36525.6|36528|36488|36568|36528|36528|36488|64
1706190000000|2024-01-25 13:40:00|36533|36493|36490.6|36450.6|36570.5|36530.5|36480.5|36440.5|179
1706193000000|2024-01-25 14:30:00|36510.5|36470.5|36420.4|36380.4|36510.5|36470.5|36290.4|36250.4|2274
1706193300000|2024-01-25 14:35:00|36410.4|36370.4|36212.8|36172.8|36410.4|36370.4|36195.4|36155.4|1496
1706193600000|2024-01-25 14:40:00|36210.3|36170.3|36297.9|36257.9|36305.4|36265.4|36210.3|36170.3|712
1706193900000|2024-01-25 14:45:00|36295.4|36255.4|36395.5|36355.5|36405.5|36365.5|36295.4|36255.4|682
1706194200000|2024-01-25 14:50:00|36385.5|36345.5|36425.6|36385.6|36438.1|36398.1|36365.5|36325.5|663
1706194500000|2024-01-25 14:55:00|36428.1|36388.1|36345.2|36305.2|36433.1|36393.1|36295.4|36255.4|435
1706194800000|2024-01-25 15:00:00|36342.8|36302.8|36332.8|36292.8|36370.3|36330.3|36277.7|36237.7|335
1706195100000|2024-01-25 15:05:00|36330.3|36290.3|36280.2|36240.2|36330.3|36290.3|36247.7|36207.7|301
1706195400000|2024-01-25 15:10:00|36277.7|36237.7|36250.2|36210.2|36315.2|36275.2|36242.7|36202.7|266
1706195700000|2024-01-25 15:15:00|36255.1|36215.1|36250.2|36210.2|36280.2|36240.2|36225.1|36185.1|392
1706196000000|2024-01-25 15:20:00|36255.2|36215.2|36197.6|36157.6|36270.2|36230.2|36159.9|36119.9|812
1706196300000|2024-01-25 15:25:00|36190.1|36150.1|36084.8|36044.8|36192.6|36152.6|36059.8|36019.8|871
1706196600000|2024-01-25 15:30:00|36072.3|36032.3|36047.2|36007.2|36109.7|36069.7|36039.7|35999.7|503
1706196900000|2024-01-25 15:35:00|36044.7|36004.7|36004.8|35964.8|36107.3|36067.3|35969.6|35929.6|1015
1706197200000|2024-01-25 15:40:00|36002.3|35962.3|35944.6|35904.6|36022.3|35982.3|35909.7|35869.7|832
1706197500000|2024-01-25 15:45:00|35954.6|35914.6|36022.1|35982.1|36049.6|36009.6|35947|35907|763
1706197800000|2024-01-25 15:50:00|36019.6|35979.6|36009.6|35969.6|36039.6|35999.6|35974.6|35934.6|451
1706198100000|2024-01-25 15:55:00|36007.2|35967.2|36059.7|36019.7|36084.7|36044.7|35982.1|35942.1|416
1706198400000|2024-01-25 16:00:00|36067.3|36027.3|35994.8|35954.8|36069.7|36029.7|35989.7|35949.7|294
1706198700000|2024-01-25 16:05:00|35989.7|35949.7|35954.8|35914.8|36002.3|35962.3|35942.3|35902.3|303
1706199000000|2024-01-25 16:10:00|35959.7|35919.7|35834.8|35794.8|35962.3|35922.3|35827.3|35787.3|523
1706199300000|2024-01-25 16:15:00|35839.8|35799.8|35900|35860|35915|35875|35807.4|35767.4|741
1706199600000|2024-01-25 16:20:00|35895|35855|35860|35820|35925|35885|35840|35800|498
1706199900000|2024-01-25 16:25:00|35850|35810|35862.5|35822.5|35865|35825|35827.4|35787.4|257
1706200200000|2024-01-25 16:30:00|35865|35825|35830.1|35790.1|35895|35855|35825|35785|289
1706200500000|2024-01-25 16:35:00|35835.1|35795.1|35925|35885|35935|35895|35810.1|35770.1|265
1706200800000|2024-01-25 16:40:00|35922.5|35882.5|35839.9|35799.9|35950|35910|35829.9|35789.9|489
1706201100000|2024-01-25 16:45:00|35837.4|35797.4|35837.5|35797.5|35844.9|35804.9|35817.5|35777.5|262
1706201400000|2024-01-25 16:50:00|35835|35795|35915|35875|35925|35885|35825|35785|278
1706201700000|2024-01-25 16:55:00|35912.5|35872.5|35957.5|35917.5|35970.1|35930.1|35905|35865|236
1706202000000|2024-01-25 17:00:00|35960.1|35920.1|35985|35945|36037.5|35997.5|35960.1|35920.1|238
1706202300000|2024-01-25 17:05:00|35982.5|35942.5|35940|35900|36005|35965|35932.5|35892.5|175
1706202600000|2024-01-25 17:10:00|35937.5|35897.5|35984.9|35944.9|36002.4|35962.4|35937.5|35897.5|302
1706202900000|2024-01-25 17:15:00|35980|35940|35990|35950|36004.9|35964.9|35962.4|35922.4|132
1706203200000|2024-01-25 17:20:00|35985|35945|36000|35960|36027.5|35987.5|35980|35940|176
1706203500000|2024-01-25 17:25:00|35994.9|35954.9|35970|35930|36010|35970|35954.9|35914.9|168
1706203800000|2024-01-25 17:30:00|35972.4|35932.4|35990|35950|36020|35980|35967.4|35927.4|152
1706204100000|2024-01-25 17:35:00|35992.4|35952.4|35932.4|35892.4|36000|35960|35920|35880|164
1706204400000|2024-01-25 17:40:00|35930|35890|35847.4|35807.4|35932.4|35892.4|35844.9|35804.9|406
1706204700000|2024-01-25 17:45:00|35850|35810|35759.9|35719.9|35860|35820|35747.4|35707.4|485
1706205000000|2024-01-25 17:50:00|35757.4|35717.4|35814.9|35774.9|35857.4|35817.4|35754.9|35714.9|252
1706205300000|2024-01-25 17:55:00|35820|35780|35832.4|35792.4|35857.4|35817.4|35814.9|35774.9|176
1706205600000|2024-01-25 18:00:00|35829.9|35789.9|35867.4|35827.4|35890|35850|35829.9|35789.9|181
1706205900000|2024-01-25 18:05:00|35865|35825|35902.5|35862.5|35905|35865|35850|35810|152
1706206200000|2024-01-25 18:10:00|35897.5|35857.5|35945|35905|35962.5|35922.5|35885|35845|417
1706206500000|2024-01-25 18:15:00|35942.5|35902.5|35865|35825|35945|35905|35862.5|35822.5|242
1706206800000|2024-01-25 18:20:00|35862.5|35822.5|35807.5|35767.5|35872.5|35832.5|35807.5|35767.5|185
1706207100000|2024-01-25 18:25:00|35810|35770|35847.5|35807.5|35857.5|35817.5|35797.5|35757.5|365
1706207400000|2024-01-25 18:30:00|35850|35810|35840|35800|35860|35820|35820|35780|168
1706207700000|2024-01-25 18:35:00|35837.5|35797.5|35837.5|35797.5|35845|35805|35810|35770|183
1706208000000|2024-01-25 18:40:00|35840|35800|35905.1|35865.1|35910|35870|35832.5|35792.5|269
1706208300000|2024-01-25 18:45:00|35907.6|35867.6|35955.1|35915.1|35970.1|35930.1|35887.6|35847.6|337
1706208600000|2024-01-25 18:50:00|35957.6|35917.6|35942.6|35902.6|35965.1|35925.1|35917.6|35877.6|348
1706208900000|2024-01-25 18:55:00|35940.1|35900.1|35842.6|35802.6|35940.1|35900.1|35835.1|35795.1|241
1706209200000|2024-01-25 19:00:00|35845.1|35805.1|35840|35800|35890|35850|35830|35790|516
1706209500000|2024-01-25 19:05:00|35837.5|35797.5|35870|35830|35880|35840|35835|35795|386
1706209800000|2024-01-25 19:10:00|35867.5|35827.5|35832.4|35792.4|35884.9|35844.9|35829.8|35789.8|1170
1706210100000|2024-01-25 19:15:00|35837.4|35797.4|35769.9|35729.9|35844.9|35804.9|35759.9|35719.9|835
1706230800000|2024-01-26 01:00:00|35747.5|35707.5|35812.5|35772.5|35845|35805|35747.5|35707.5|193
1706231100000|2024-01-26 01:05:00|35815|35775|35805|35765|35817.5|35777.5|35785|35745|21
1706231400000|2024-01-26 01:10:00|35800|35760|35805|35765|35822.5|35782.5|35800|35760|6
1706231700000|2024-01-26 01:15:00|35802.5|35762.5|35792.5|35752.5|35802.5|35762.5|35777.5|35737.5|20
1706232000000|2024-01-26 01:20:00|35787.5|35747.5|35790|35750|35792.5|35752.5|35767.5|35727.5|18
1706232300000|2024-01-26 01:25:00|35787.5|35747.5|35775|35735|35795|35755|35770|35730|19
1706232600000|2024-01-26 01:30:00|35772.5|35732.5|35785|35745|35795|35755|35772.5|35732.5|14
1706232900000|2024-01-26 01:35:00|35780|35740|35785.1|35745.1|35787.6|35747.6|35755|35715|86
1706233200000|2024-01-26 01:40:00|35782.6|35742.6|35760.1|35720.1|35785.1|35745.1|35757.6|35717.6|27
1706233500000|2024-01-26 01:45:00|35757.6|35717.6|35760.1|35720.1|35765.1|35725.1|35755.1|35715.1|25
1706233800000|2024-01-26 01:50:00|35765.1|35725.1|35800.1|35760.1|35815.1|35775.1|35760.1|35720.1|34
1706234100000|2024-01-26 01:55:00|35805.1|35765.1|35810.1|35770.1|35815.1|35775.1|35785.1|35745.1|25
1706234400000|2024-01-26 02:00:00|35807.6|35767.6|35867.6|35827.6|35867.6|35827.6|35805.1|35765.1|32
1706234700000|2024-01-26 02:05:00|35865.1|35825.1|35855.1|35815.1|35867.6|35827.6|35850.1|35810.1|13
1706235000000|2024-01-26 02:10:00|35857.6|35817.6|35862.6|35822.6|35870.1|35830.1|35852.6|35812.6|16
1706235300000|2024-01-26 02:15:00|35860.1|35820.1|35845.1|35805.1|35860.1|35820.1|35840.1|35800.1|11
1706235600000|2024-01-26 02:20:00|35847.6|35807.6|35855.1|35815.1|35855.1|35815.1|35837.6|35797.6|18
1706235900000|2024-01-26 02:25:00|35852.6|35812.6|35845.1|35805.1|35852.6|35812.6|35835.1|35795.1|24
1706236200000|2024-01-26 02:30:00|35852.6|35812.6|35865.1|35825.1|35885.1|35845.1|35852.6|35812.6|22
1706236500000|2024-01-26 02:35:00|35862.6|35822.6|35867.6|35827.6|35880.1|35840.1|35860.1|35820.1|4
1706236800000|2024-01-26 02:40:00|35870.1|35830.1|35870.1|35830.1|35880.1|35840.1|35845.1|35805.1|18
1706237100000|2024-01-26 02:45:00|35867.6|35827.6|35870.1|35830.1|35880.1|35840.1|35860.1|35820.1|14
1706237400000|2024-01-26 02:50:00|35862.6|35822.6|35845.1|35805.1|35862.6|35822.6|35840.1|35800.1|3
1706237700000|2024-01-26 02:55:00|35842.6|35802.6|35890.1|35850.1|35890.1|35850.1|35842.6|35802.6|21
1706238000000|2024-01-26 03:00:00|35895.1|35855.1|35967.6|35927.6|35975.1|35935.1|35890.1|35850.1|81
1706238300000|2024-01-26 03:05:00|35965.1|35925.1|35945.1|35905.1|35965.1|35925.1|35930.1|35890.1|25
1706238600000|2024-01-26 03:10:00|35947.6|35907.6|35932.6|35892.6|35947.6|35907.6|35920.1|35880.1|43
1706238900000|2024-01-26 03:15:00|35930.1|35890.1|35912.6|35872.6|35935.1|35895.1|35907.6|35867.6|25
1706239200000|2024-01-26 03:20:00|35917.6|35877.6|35960.1|35920.1|35965.1|35925.1|35917.6|35877.6|13
1706239500000|2024-01-26 03:25:00|35955.1|35915.1|35942.6|35902.6|35955.1|35915.1|35940.1|35900.1|12
1706239800000|2024-01-26 03:30:00|35940.1|35900.1|35927.6|35887.6|35940.1|35900.1|35925.1|35885.1|4
1706240100000|2024-01-26 03:35:00|35925.1|35885.1|35917.6|35877.6|35925.1|35885.1|35915.1|35875.1|8
1706240400000|2024-01-26 03:40:00|35915.1|35875.1|35917.6|35877.6|35917.6|35877.6|35912.6|35872.6|11
1706240700000|2024-01-26 03:45:00|35920.1|35880.1|35915.1|35875.1|35920.1|35880.1|35912.6|35872.6|1
1706241000000|2024-01-26 03:50:00|35912.6|35872.6|35907.6|35867.6|35917.6|35877.6|35907.6|35867.6|3
1706241300000|2024-01-26 03:55:00|35905.1|35865.1|35897.6|35857.6|35907.6|35867.6|35895.1|35855.1|24
1706241600000|2024-01-26 04:00:00|35895.1|35855.1|35890.1|35850.1|35895.1|35855.1|35890.1|35850.1|9
1706241900000|2024-01-26 04:05:00|35887.6|35847.6|35885.1|35845.1|35890.1|35850.1|35882.6|35842.6|1
1706242200000|2024-01-26 04:10:00|35887.6|35847.6|35887.6|35847.6|35887.6|35847.6|35882.6|35842.6|1
1706242500000|2024-01-26 04:15:00|35890.1|35850.1|35885.1|35845.1|35890.1|35850.1|35885.1|35845.1|1
1706242800000|2024-01-26 04:20:00|35887.6|35847.6|35895.1|35855.1|35895.1|35855.1|35887.6|35847.6|1
1706243100000|2024-01-26 04:25:00|35892.6|35852.6|35897.6|35857.6|35897.6|35857.6|35892.6|35852.6|2
1706243400000|2024-01-26 04:30:00|35900.1|35860.1|35900.1|35860.1|35900.1|35860.1|35900.1|35860.1|1
1706243700000|2024-01-26 04:35:00|35897.6|35857.6|35900.1|35860.1|35902.6|35862.6|35895.1|35855.1|1
1706244000000|2024-01-26 04:40:00|35905.1|35865.1|35910.1|35870.1|35920.1|35880.1|35900.1|35860.1|6
1706244300000|2024-01-26 04:45:00|35912.6|35872.6|35902.6|35862.6|35912.6|35872.6|35902.6|35862.6|2
1706244600000|2024-01-26 04:50:00|35900.1|35860.1|35905.1|35865.1|35905.1|35865.1|35897.6|35857.6|0
1706244900000|2024-01-26 04:55:00|35902.6|35862.6|35902.6|35862.6|35905.1|35865.1|35900.1|35860.1|35
1706245200000|2024-01-26 05:00:00|35905.1|35865.1|35925.1|35885.1|35927.6|35887.6|35905.1|35865.1|15
1706245500000|2024-01-26 05:05:00|35922.6|35882.6|35920.1|35880.1|35922.6|35882.6|35920.1|35880.1|0
1706245800000|2024-01-26 05:10:00|35915.1|35875.1|35915.1|35875.1|35920.1|35880.1|35915.1|35875.1|0
1706246100000|2024-01-26 05:15:00|35917.6|35877.6|35917.6|35877.6|35920.1|35880.1|35912.6|35872.6|1
1706246400000|2024-01-26 05:20:00|35925.1|35885.1|35945.1|35905.1|35945.1|35905.1|35925.1|35885.1|8
1706246700000|2024-01-26 05:25:00|35942.6|35902.6|35955.1|35915.1|35955.1|35915.1|35942.6|35902.6|4
1706247000000|2024-01-26 05:30:00|35957.6|35917.6|35972.6|35932.6|35982.6|35942.6|35930.1|35890.1|32
1706247300000|2024-01-26 05:35:00|35975.1|35935.1|35985.1|35945.1|36005.1|35965.1|35975.1|35935.1|31
1706247600000|2024-01-26 05:40:00|35987.6|35947.6|36000.1|35960.1|36025.1|35985.1|35975.1|35935.1|25
1706247900000|2024-01-26 05:45:00|35997.6|35957.6|36005.1|35965.1|36015.1|35975.1|35987.6|35947.6|28
1706248200000|2024-01-26 05:50:00|36007.6|35967.6|36017.6|35977.6|36020.1|35980.1|35995.1|35955.1|15
1706248500000|2024-01-26 05:55:00|36030.1|35990.1|36025.1|35985.1|36032.6|35992.6|36007.6|35967.6|52
1706248800000|2024-01-26 06:00:00|36020.1|35980.1|35990.1|35950.1|36027.6|35987.6|35990.1|35950.1|26
1706249100000|2024-01-26 06:05:00|35987.6|35947.6|35955.1|35915.1|35995.1|35955.1|35955.1|35915.1|11
1706249400000|2024-01-26 06:10:00|35952.6|35912.6|35960.1|35920.1|35960.1|35920.1|35947.6|35907.6|11
1706249700000|2024-01-26 06:15:00|35965.1|35925.1|35992.7|35952.7|36010.1|35970.1|35957.6|35917.6|23
1706250000000|2024-01-26 06:20:00|35985.1|35945.1|35985.1|35945.1|35992.7|35952.7|35952.7|35912.7|18
1706250300000|2024-01-26 06:25:00|35980.1|35940.1|35970.2|35930.2|36002.7|35962.7|35967.7|35927.7|14
1706250600000|2024-01-26 06:30:00|35967.7|35927.7|35960.2|35920.2|35982.7|35942.7|35952.7|35912.7|13
1706250900000|2024-01-26 06:35:00|35962.7|35922.7|35962.7|35922.7|35967.7|35927.7|35950.1|35910.1|3
1706251200000|2024-01-26 06:40:00|35965.1|35925.1|35942.7|35902.7|35970.2|35930.2|35930.1|35890.1|7
1706251500000|2024-01-26 06:45:00|35952.7|35912.7|35950.2|35910.2|35970.1|35930.1|35950.2|35910.2|7
1706251800000|2024-01-26 06:50:00|35945.1|35905.1|35957.7|35917.7|35965.2|35925.2|35942.7|35902.7|34
1706252100000|2024-01-26 06:55:00|35947.7|35907.7|35952.7|35912.7|35975.2|35935.2|35930.1|35890.1|24
1706252400000|2024-01-26 07:00:00|35955.2|35915.2|35937.6|35897.6|35960.1|35920.1|35937.6|35897.6|18
1706252700000|2024-01-26 07:05:00|35940.1|35900.1|35905.1|35865.1|35950.1|35910.1|35897.6|35857.6|20
1706253000000|2024-01-26 07:10:00|35907.6|35867.6|35880.2|35840.2|35912.6|35872.6|35880.2|35840.2|8
1706253300000|2024-01-26 07:15:00|35885.2|35845.2|35875.2|35835.2|35892.6|35852.6|35870.2|35830.2|14
1706253600000|2024-01-26 07:20:00|35865.2|35825.2|35855.2|35815.2|35865.2|35825.2|35855.2|35815.2|11
1706253900000|2024-01-26 07:25:00|35852.6|35812.6|35840.2|35800.2|35860.2|35820.2|35840.2|35800.2|8
1706254200000|2024-01-26 07:30:00|35830.2|35790.2|35845.2|35805.2|35845.2|35805.2|35830.2|35790.2|10
1706254500000|2024-01-26 07:35:00|35847.6|35807.6|35857.6|35817.6|35865.2|35825.2|35845.2|35805.2|1
1706254800000|2024-01-26 07:40:00|35860.2|35820.2|35817.6|35777.6|35860.2|35820.2|35810.2|35770.2|23
1706255100000|2024-01-26 07:45:00|35820.2|35780.2|35807.6|35767.6|35827.6|35787.6|35805.2|35765.2|16
1706255400000|2024-01-26 07:50:00|35805.2|35765.2|35795.2|35755.2|35805.2|35765.2|35790.2|35750.2|22
1706255700000|2024-01-26 07:55:00|35792.7|35752.7|35787.6|35747.6|35800.2|35760.2|35782.6|35742.6|18
1706256000000|2024-01-26 08:00:00|35790.2|35750.2|35785.1|35745.1|35800.2|35760.2|35780.2|35740.2|23
1706256300000|2024-01-26 08:05:00|35787.6|35747.6|35802.6|35762.6|35810.2|35770.2|35780.1|35740.1|8
1706256600000|2024-01-26 08:10:00|35805.2|35765.2|35790.1|35750.1|35810.2|35770.2|35787.6|35747.6|23
1706256900000|2024-01-26 08:15:00|35792.6|35752.6|35782.6|35742.6|35797.6|35757.6|35780.2|35740.2|9
1706257200000|2024-01-26 08:20:00|35785.2|35745.2|35797.6|35757.6|35815.2|35775.2|35785.2|35745.2|15
1706257500000|2024-01-26 08:25:00|35792.6|35752.6|35805.2|35765.2|35805.2|35765.2|35777.6|35737.6|11
1706257800000|2024-01-26 08:30:00|35802.7|35762.7|35797.6|35757.6|35805.2|35765.2|35785.2|35745.2|10
1706258100000|2024-01-26 08:35:00|35785.2|35745.2|35795.2|35755.2|35797.7|35757.7|35785.2|35745.2|6
1706258400000|2024-01-26 08:40:00|35797.7|35757.7|35787.7|35747.7|35820.2|35780.2|35785.2|35745.2|17
1706258700000|2024-01-26 08:45:00|35782.7|35742.7|35785.2|35745.2|35790.2|35750.2|35782.7|35742.7|9
1706259000000|2024-01-26 08:50:00|35777.7|35737.7|35775.2|35735.2|35787.7|35747.7|35770.2|35730.2|24
1706259300000|2024-01-26 08:55:00|35780.2|35740.2|35770.2|35730.2|35780.2|35740.2|35770.2|35730.2|2
1706259600000|2024-01-26 09:00:00|35767.7|35727.7|35760.2|35720.2|35775.2|35735.2|35757.7|35717.7|6
1706259900000|2024-01-26 09:05:00|35757.7|35717.7|35750.2|35710.2|35760.2|35720.2|35750.2|35710.2|22
1706260200000|2024-01-26 09:10:00|35747.7|35707.7|35677.7|35637.7|35750.2|35710.2|35670.2|35630.2|108
1706260500000|2024-01-26 09:15:00|35680.2|35640.2|35665.1|35625.1|35680.2|35640.2|35665.1|35625.1|25
1706260800000|2024-01-26 09:20:00|35657.7|35617.7|35660.2|35620.2|35660.2|35620.2|35657.7|35617.7|16
1706261100000|2024-01-26 09:25:00|35665.1|35625.1|35655.1|35615.1|35665.1|35625.1|35655.1|35615.1|33
1706261400000|2024-01-26 09:30:00|35657.7|35617.7|35657.7|35617.7|35680.2|35640.2|35657.7|35617.7|20
1706261700000|2024-01-26 09:35:00|35660.2|35620.2|35677.7|35637.7|35680.2|35640.2|35657.7|35617.7|18
1706262000000|2024-01-26 09:40:00|35675.1|35635.1|35710.2|35670.2|35710.2|35670.2|35675.1|35635.1|35
1706262300000|2024-01-26 09:45:00|35702.7|35662.7|35687.7|35647.7|35702.7|35662.7|35682.7|35642.7|34
1706262600000|2024-01-26 09:50:00|35682.7|35642.7|35655.2|35615.2|35682.7|35642.7|35650.2|35610.2|43
1706262900000|2024-01-26 09:55:00|35652.7|35612.7|35650.2|35610.2|35660.2|35620.2|35640.2|35600.2|28
1706263200000|2024-01-26 10:00:00|35652.7|35612.7|35637.6|35597.6|35655.2|35615.2|35622.6|35582.6|175
1706263500000|2024-01-26 10:05:00|35635.1|35595.1|35647.5|35607.5|35675.1|35635.1|35627.5|35587.5|91
1706263800000|2024-01-26 10:10:00|35655|35615|35667.5|35627.5|35670.1|35630.1|35647.5|35607.5|12
1706264100000|2024-01-26 10:15:00|35672.5|35632.5|35690.1|35650.1|35690.1|35650.1|35672.5|35632.5|8
1706264400000|2024-01-26 10:20:00|35687.5|35647.5|35700.1|35660.1|35700.1|35660.1|35680.1|35640.1|11
1706264700000|2024-01-26 10:25:00|35702.6|35662.6|35700.1|35660.1|35702.6|35662.6|35695.1|35655.1|1
1706265000000|2024-01-26 10:30:00|35697.5|35657.5|35700.1|35660.1|35702.6|35662.6|35697.5|35657.5|4
1706265300000|2024-01-26 10:35:00|35697.5|35657.5|35697.6|35657.6|35702.6|35662.6|35687.5|35647.5|14
1706265600000|2024-01-26 10:40:00|35700.1|35660.1|35697.6|35657.6|35700.1|35660.1|35690.1|35650.1|34
1706265900000|2024-01-26 10:45:00|35695.1|35655.1|35687.5|35647.5|35700.1|35660.1|35672.5|35632.5|50
1706266200000|2024-01-26 10:50:00|35682.5|35642.5|35680|35640|35689.9|35649.9|35672.5|35632.5|7
1706266500000|2024-01-26 10:55:00|35682.5|35642.5|35682.5|35642.5|35692.5|35652.5|35675|35635|49
1706266800000|2024-01-26 11:00:00|35685|35645|35692.5|35652.5|35695|35655|35682.5|35642.5|21
1706267100000|2024-01-26 11:05:00|35685|35645|35675|35635|35687.5|35647.5|35657.5|35617.5|36
1706267400000|2024-01-26 11:10:00|35670|35630|35672.5|35632.5|35675|35635|35667.5|35627.5|2
1706267700000|2024-01-26 11:15:00|35675|35635|35685|35645|35685|35645|35672.5|35632.5|2
1706268000000|2024-01-26 11:20:00|35682.5|35642.5|35687.5|35647.5|35689.9|35649.9|35682.5|35642.5|11
1706268300000|2024-01-26 11:25:00|35684.9|35644.9|35677.5|35637.5|35684.9|35644.9|35672.5|35632.5|2
1706268600000|2024-01-26 11:30:00|35672.5|35632.5|35662.5|35622.5|35680|35640|35655|35615|82
1706268900000|2024-01-26 11:35:00|35660|35620|35650|35610|35665|35625|35630|35590|26
1706269200000|2024-01-26 11:40:00|35655|35615|35640|35600|35657.5|35617.5|35640|35600|6
1706269500000|2024-01-26 11:45:00|35642.5|35602.5|35635|35595|35647.5|35607.5|35635|35595|4
1706269800000|2024-01-26 11:50:00|35642.5|35602.5|35629.9|35589.9|35649.9|35609.9|35629.9|35589.9|17
1706270100000|2024-01-26 11:55:00|35619.9|35579.9|35625|35585|35635|35595|35619.9|35579.9|8
1706270400000|2024-01-26 12:00:00|35622.5|35582.5|35625|35585|35635|35595|35620.1|35580.1|23
1706270700000|2024-01-26 12:05:00|35629.9|35589.9|35635|35595|35635|35595|35625|35585|20
1706271000000|2024-01-26 12:10:00|35632.5|35592.5|35625|35585|35635|35595|35625|35585|5
1706271300000|2024-01-26 12:15:00|35615|35575|35609.9|35569.9|35622.5|35582.5|35609.9|35569.9|9
1706271600000|2024-01-26 12:20:00|35612.5|35572.5|35589.9|35549.9|35619.9|35579.9|35589.9|35549.9|48
1706271900000|2024-01-26 12:25:00|35592.5|35552.5|35584.8|35544.8|35599.9|35559.9|35584.8|35544.8|45
1706272200000|2024-01-26 12:30:00|35582.4|35542.4|35592.3|35552.3|35599.8|35559.8|35574.8|35534.8|74
1706272500000|2024-01-26 12:35:00|35582.3|35542.3|35537.3|35497.3|35587.3|35547.3|35537.3|35497.3|48
1706272800000|2024-01-26 12:40:00|35539.7|35499.7|35502.4|35462.4|35552.3|35512.3|35497.3|35457.3|96
1706273100000|2024-01-26 12:45:00|35499.8|35459.8|35464.8|35424.8|35499.8|35459.8|35464.8|35424.8|95
1706273400000|2024-01-26 12:50:00|35454.8|35414.8|35462.4|35422.4|35477.4|35437.4|35454.8|35414.8|45
1706273700000|2024-01-26 12:55:00|35459.9|35419.9|35452.5|35412.5|35472.4|35432.4|35429.9|35389.9|108
1706274000000|2024-01-26 13:00:00|35457.5|35417.5|35477.5|35437.5|35487.5|35447.5|35455|35415|57
1706274300000|2024-01-26 13:05:00|35475|35435|35447.5|35407.5|35490|35450|35447.5|35407.5|80
1706274600000|2024-01-26 13:10:00|35445|35405|35387.5|35347.5|35455|35415|35387.5|35347.5|195
1706274900000|2024-01-26 13:15:00|35389.9|35349.9|35405|35365|35415|35375|35382.5|35342.5|117
1706275200000|2024-01-26 13:20:00|35407.5|35367.5|35370.1|35330.1|35417.5|35377.5|35370.1|35330.1|280
1706275500000|2024-01-26 13:25:00|35377.6|35337.6|35385.1|35345.1|35390.1|35350.1|35370.1|35330.1|36
1706275800000|2024-01-26 13:30:00|35380.1|35340.1|35350.1|35310.1|35390.1|35350.1|35350|35310|132
1706276100000|2024-01-26 13:35:00|35370.1|35330.1|35407.6|35367.6|35415|35375|35370.1|35330.1|280
1706276400000|2024-01-26 13:40:00|35410.1|35370.1|35420.3|35380.3|35420.3|35380.3|35372.6|35332.6|99
1706279400000|2024-01-26 14:30:00|35350|35310|35317.9|35277.9|35442.3|35402.3|35250.2|35210.2|1968
1706279700000|2024-01-26 14:35:00|35312.9|35272.9|35385.6|35345.6|35427.9|35387.9|35300.5|35260.5|755
1706280000000|2024-01-26 14:40:00|35395.6|35355.6|35355.4|35315.4|35400.5|35360.5|35330.6|35290.6|426
1706280300000|2024-01-26 14:45:00|35345.4|35305.4|35310.5|35270.5|35370.3|35330.3|35310.5|35270.5|478
1706280600000|2024-01-26 14:50:00|35318|35278|35494.8|35454.8|35494.8|35454.8|35318|35278|604
1706280900000|2024-01-26 14:55:00|35502.3|35462.3|35439.7|35399.7|35544.4|35504.4|35417.4|35377.4|558
1706281200000|2024-01-26 15:00:00|35434.7|35394.7|35524.6|35484.6|35524.6|35484.6|35389.9|35349.9|459
1706281500000|2024-01-26 15:05:00|35519.6|35479.6|35492|35452|35532|35492|35459.7|35419.7|384
1706281800000|2024-01-26 15:10:00|35494.6|35454.6|35544.4|35504.4|35574.4|35534.4|35474.6|35434.6|622
1706282100000|2024-01-26 15:15:00|35546.9|35506.9|35484.6|35444.6|35549.4|35509.4|35454.8|35414.8|342
1706282400000|2024-01-26 15:20:00|35482|35442|35584.4|35544.4|35584.4|35544.4|35474.6|35434.6|315
1706282700000|2024-01-26 15:25:00|35576.9|35536.9|35636.7|35596.7|35651.7|35611.7|35549.5|35509.5|585
1706283000000|2024-01-26 15:30:00|35634.2|35594.2|35641.9|35601.9|35699.3|35659.3|35619.3|35579.3|406
1706283300000|2024-01-26 15:35:00|35644.4|35604.4|35569.6|35529.6|35644.4|35604.4|35537.1|35497.1|326
1706283600000|2024-01-26 15:40:00|35567.1|35527.1|35532|35492|35609.5|35569.5|35524.6|35484.6|220
1706283900000|2024-01-26 15:45:00|35534.6|35494.6|35589.3|35549.3|35596.8|35556.8|35492|35452|255
1706284200000|2024-01-26 15:50:00|35584.3|35544.3|35666.7|35626.7|35669.1|35629.1|35564.3|35524.3|263
1706284500000|2024-01-26 15:55:00|35664.1|35624.1|35611.9|35571.9|35679.3|35639.3|35604.4|35564.4|192
1706284800000|2024-01-26 16:00:00|35609.4|35569.4|35599.4|35559.4|35621.8|35581.8|35586.9|35546.9|189
1706285100000|2024-01-26 16:05:00|35601.8|35561.8|35639.2|35599.2|35639.2|35599.2|35574.4|35534.4|213
1706285400000|2024-01-26 16:10:00|35624.4|35584.4|35604.2|35564.2|35626.8|35586.8|35554.4|35514.4|199
1706285700000|2024-01-26 16:15:00|35601.8|35561.8|35544.3|35504.3|35609.2|35569.2|35534.3|35494.3|236
1706286000000|2024-01-26 16:20:00|35546.9|35506.9|35512|35472|35549.5|35509.5|35472.1|35432.1|276
1706286300000|2024-01-26 16:25:00|35509.5|35469.5|35489.7|35449.7|35516.9|35476.9|35469.7|35429.7|146
1706286600000|2024-01-26 16:30:00|35492.1|35452.1|35464.6|35424.6|35499.6|35459.6|35464.6|35424.6|134
1706286900000|2024-01-26 16:35:00|35467.1|35427.1|35474.6|35434.6|35497|35457|35454.6|35414.6|209
1706287200000|2024-01-26 16:40:00|35477|35437|35449.6|35409.6|35484.6|35444.6|35439.7|35399.7|135
1706287500000|2024-01-26 16:45:00|35452.1|35412.1|35427.1|35387.1|35454.6|35414.6|35407.1|35367.1|128
1706287800000|2024-01-26 16:50:00|35429.7|35389.7|35447.4|35407.4|35454.8|35414.8|35409.7|35369.7|180
1706288100000|2024-01-26 16:55:00|35445|35405|35417.8|35377.8|35492.6|35452.6|35395|35355|338
1706288400000|2024-01-26 17:00:00|35415.2|35375.2|35370.6|35330.6|35415.2|35375.2|35370.6|35330.6|399
1706288700000|2024-01-26 17:05:00|35365.6|35325.6|35298.5|35258.5|35380.6|35340.6|35288.5|35248.5|684
1706289000000|2024-01-26 17:10:00|35305.9|35265.9|35265.9|35225.9|35305.9|35265.9|35265.9|35225.9|386
1706289300000|2024-01-26 17:15:00|35263.4|35223.4|35340.6|35300.6|35350.6|35310.6|35263.4|35223.4|289
1706289600000|2024-01-26 17:20:00|35338.1|35298.1|35300.8|35260.8|35338.1|35298.1|35270.8|35230.8|207
1706289900000|2024-01-26 17:25:00|35290.8|35250.8|35253.3|35213.3|35300.8|35260.8|35250.8|35210.8|171
1706290200000|2024-01-26 17:30:00|35255.7|35215.7|35136.2|35096.2|35255.7|35215.7|35118.9|35078.9|1322
1706290500000|2024-01-26 17:35:00|35133.7|35093.7|35099|35059|35148.7|35108.7|35054.2|35014.2|850
1706290800000|2024-01-26 17:40:00|35096.4|35056.4|35098.6|35058.6|35146|35106|35073.9|35033.9|913
1706291100000|2024-01-26 17:45:00|35101.1|35061.1|35086.4|35046.4|35106.3|35066.3|35059.1|35019.1|538
1706291400000|2024-01-26 17:50:00|35081.3|35041.3|35081.3|35041.3|35098.8|35058.8|35053.9|35013.9|337
1706291700000|2024-01-26 17:55:00|35076.2|35036.2|35046.5|35006.5|35081.3|35041.3|35021.6|34981.6|641
1706292000000|2024-01-26 18:00:00|35043.9|35003.9|35121.3|35081.3|35126.3|35086.3|35006.7|34966.7|683
1706292300000|2024-01-26 18:05:00|35111.3|35071.3|35113.9|35073.9|35128.8|35088.8|35088.9|35048.9|326
1706292600000|2024-01-26 18:10:00|35111.3|35071.3|35046.5|35006.5|35113.8|35073.8|35028.9|34988.9|349
1706292900000|2024-01-26 18:15:00|35043.9|35003.9|35016.5|34976.5|35081.4|35041.4|35016.5|34976.5|468
1706293200000|2024-01-26 18:20:00|35011.6|34971.6|35001.6|34961.6|35019|34979|34991.6|34951.6|526
1706293500000|2024-01-26 18:25:00|34991.6|34951.6|34996.5|34956.5|35028.8|34988.8|34991.6|34951.6|374
1706293800000|2024-01-26 18:30:00|35001.4|34961.4|35001.4|34961.4|35021.4|34981.4|34986.5|34946.5|546
1706294100000|2024-01-26 18:35:00|34998.9|34958.9|34991.4|34951.4|35026.3|34986.3|34976.5|34936.5|609
1706294400000|2024-01-26 18:40:00|34986.3|34946.3|34986.3|34946.3|35031.1|34991.1|34981.4|34941.4|431
1706294700000|2024-01-26 18:45:00|34988.7|34948.7|34981.4|34941.4|34996.3|34956.3|34971.4|34931.4|335
1706295000000|2024-01-26 18:50:00|34979|34939|34971.7|34931.7|34991.4|34951.4|34971.7|34931.7|347
1706295300000|2024-01-26 18:55:00|34966.8|34926.8|34991.7|34951.7|35011.7|34971.7|34956.8|34916.8|565
1706295600000|2024-01-26 19:00:00|34989.1|34949.1|34991.7|34951.7|34996.7|34956.7|34971.7|34931.7|399
1706295900000|2024-01-26 19:05:00|34994.2|34954.2|34984.2|34944.2|35001.7|34961.7|34961.7|34921.7|479
1706296200000|2024-01-26 19:10:00|34986.8|34946.8|34976.6|34936.6|35009.1|34969.1|34961.7|34921.7|1374
1706296500000|2024-01-26 19:15:00|34979|34939|34981.7|34941.7|35006.3|34966.3|34971.6|34931.6|1386
1706490000000|2024-01-29 01:00:00|35024.9|34984.9|35038|34998|35048.9|35008.9|34985.4|34945.4|585
1706490300000|2024-01-29 01:05:00|35035.7|34995.7|35122|35082|35127.5|35087.5|35033|34993|415
1706490600000|2024-01-29 01:10:00|35119.7|35079.7|35097.5|35057.5|35134.2|35094.2|35082.5|35042.5|121
1706490900000|2024-01-29 01:15:00|35092.5|35052.5|35104.7|35064.7|35109.7|35069.7|35065.2|35025.2|140
1706491200000|2024-01-29 01:20:00|35102|35062|35109.7|35069.7|35109.7|35069.7|35043|35003|69
1706491500000|2024-01-29 01:25:00|35104.7|35064.7|35109.7|35069.7|35112|35072|35094.7|35054.7|28
1706491800000|2024-01-29 01:30:00|35107|35067|35067.5|35027.5|35119.7|35079.7|35067.5|35027.5|48
1706492100000|2024-01-29 01:35:00|35065.2|35025.2|35093|35053|35107.5|35067.5|35060.2|35020.2|43
1706492400000|2024-01-29 01:40:00|35095.2|35055.2|35110.7|35070.7|35110.7|35070.7|35078|35038|37
1706492700000|2024-01-29 01:45:00|35108|35068|35118|35078|35120.7|35080.7|35105.7|35065.7|21
1706493000000|2024-01-29 01:50:00|35120.7|35080.7|35113.5|35073.5|35123.5|35083.5|35113.5|35073.5|19
1706493300000|2024-01-29 01:55:00|35118.5|35078.5|35120.7|35080.7|35133.5|35093.5|35113.5|35073.5|36
1706493600000|2024-01-29 02:00:00|35118.5|35078.5|35088|35048|35118.5|35078.5|35080.2|35040.2|31
1706493900000|2024-01-29 02:05:00|35085.2|35045.2|35098|35058|35108|35068|35085.2|35045.2|6
1706494200000|2024-01-29 02:10:00|35100.7|35060.7|35090.7|35050.7|35100.7|35060.7|35083|35043|12
1706494500000|2024-01-29 02:15:00|35088|35048|35098|35058|35098|35058|35088|35048|8
1706494800000|2024-01-29 02:20:00|35095.3|35055.3|35108|35068|35108|35068|35095.3|35055.3|16
1706495100000|2024-01-29 02:25:00|35110.8|35070.8|35118.5|35078.5|35118.5|35078.5|35100.8|35060.8|20
1706495400000|2024-01-29 02:30:00|35113.5|35073.5|35103.5|35063.5|35118.5|35078.5|35093.5|35053.5|10
1706495700000|2024-01-29 02:35:00|35105.8|35065.8|35118.5|35078.5|35120.8|35080.8|35105.8|35065.8|12
1706496000000|2024-01-29 02:40:00|35115.8|35075.8|35103.5|35063.5|35120.8|35080.8|35103.5|35063.5|3
1706496300000|2024-01-29 02:45:00|35100.8|35060.8|35105.8|35065.8|35110.8|35070.8|35100.8|35060.8|11
1706496600000|2024-01-29 02:50:00|35108.5|35068.5|35098.5|35058.5|35108.5|35068.5|35095.8|35055.8|5
1706496900000|2024-01-29 02:55:00|35095.8|35055.8|35113.5|35073.5|35118.5|35078.5|35088.5|35048.5|28
1706497200000|2024-01-29 03:00:00|35110.8|35070.8|35120.8|35080.8|35125.8|35085.8|35110.8|35070.8|4
1706497500000|2024-01-29 03:05:00|35115.8|35075.8|35110.8|35070.8|35123.5|35083.5|35110.8|35070.8|6
1706497800000|2024-01-29 03:10:00|35101.3|35061.3|35108.5|35068.5|35108.5|35068.5|35101.3|35061.3|3
1706498100000|2024-01-29 03:15:00|35103.5|35063.5|35091.3|35051.3|35111.3|35071.3|35091.3|35051.3|10
1706498400000|2024-01-29 03:20:00|35094.1|35054.1|35103.6|35063.6|35113.6|35073.6|35093.5|35053.5|4
1706498700000|2024-01-29 03:25:00|35108.6|35068.6|35103.6|35063.6|35113.6|35073.6|35103.6|35063.6|5
1706499000000|2024-01-29 03:30:00|35108.6|35068.6|35096.3|35056.3|35108.6|35068.6|35096.3|35056.3|13
1706499300000|2024-01-29 03:35:00|35093.6|35053.6|35088.6|35048.6|35093.6|35053.6|35083.6|35043.6|25
1706499600000|2024-01-29 03:40:00|35093.6|35053.6|35080.8|35040.8|35093.6|35053.6|35078.1|35038.1|18
1706499900000|2024-01-29 03:45:00|35078.1|35038.1|35070.8|35030.8|35078.1|35038.1|35063.6|35023.6|11
1706500200000|2024-01-29 03:50:00|35068.1|35028.1|35068.1|35028.1|35068.1|35028.1|35068.1|35028.1|10
1706500500000|2024-01-29 03:55:00|35063.6|35023.6|35085.8|35045.8|35088.1|35048.1|35063.6|35023.6|25
1706500800000|2024-01-29 04:00:00|35083.6|35043.6|35105.8|35065.8|35105.8|35065.8|35080.8|35040.8|12
1706501100000|2024-01-29 04:05:00|35103.1|35063.1|35100.8|35060.8|35108.1|35068.1|35098.1|35058.1|12
1706501400000|2024-01-29 04:10:00|35105.8|35065.8|35105.8|35065.8|35105.8|35065.8|35103.1|35063.1|9
1706501700000|2024-01-29 04:15:00|35110.8|35070.8|35100.8|35060.8|35115.8|35075.8|35098.6|35058.6|6
1706502000000|2024-01-29 04:20:00|35098.6|35058.6|35098.6|35058.6|35100.8|35060.8|35098.6|35058.6|0
1706502300000|2024-01-29 04:25:00|35093.6|35053.6|35096.4|35056.4|35096.4|35056.4|35093.6|35053.6|6
1706502600000|2024-01-29 04:30:00|35098.6|35058.6|35098.6|35058.6|35098.6|35058.6|35096.4|35056.4|4
1706502900000|2024-01-29 04:35:00|35103.6|35063.6|35103.6|35063.6|35103.6|35063.6|35103.6|35063.6|0
1706503200000|2024-01-29 04:40:00|35106.4|35066.4|35123.6|35083.6|35123.6|35083.6|35106.4|35066.4|2
1706503500000|2024-01-29 04:45:00|35120.9|35080.9|35118.6|35078.6|35120.9|35080.9|35118.6|35078.6|5
1706503800000|2024-01-29 04:50:00|35113.6|35073.6|35113.6|35073.6|35113.6|35073.6|35108.6|35068.6|1
1706504100000|2024-01-29 04:55:00|35110.9|35070.9|35106.4|35066.4|35110.9|35070.9|35106.4|35066.4|1
1706504400000|2024-01-29 05:00:00|35109.1|35069.1|35113.1|35073.1|35115.9|35075.9|35106.4|35066.4|10
1706504700000|2024-01-29 05:05:00|35115.9|35075.9|35110.4|35070.4|35130.4|35090.4|35110.4|35070.4|26
1706505000000|2024-01-29 05:10:00|35113.1|35073.1|35123.1|35083.1|35125.9|35085.9|35108.1|35068.1|2
1706505300000|2024-01-29 05:15:00|35120.9|35080.9|35120.9|35080.9|35120.9|35080.9|35120.9|35080.9|1
1706505600000|2024-01-29 05:20:00|35125.9|35085.9|35128.1|35088.1|35132.6|35092.6|35120.9|35080.9|10
1706505900000|2024-01-29 05:25:00|35138.1|35098.1|35133.1|35093.1|35138.1|35098.1|35133.1|35093.1|8
1706506200000|2024-01-29 05:30:00|35128.1|35088.1|35083.1|35043.1|35143.7|35103.7|35078.1|35038.1|15
1706506500000|2024-01-29 05:35:00|35085.9|35045.9|35100.4|35060.4|35118.1|35078.1|35080.9|35040.9|7
1706506800000|2024-01-29 05:40:00|35103.1|35063.1|35103.1|35063.1|35108.1|35068.1|35093.1|35053.1|0
1706507100000|2024-01-29 05:45:00|35105.4|35065.4|35108.1|35068.1|35113.1|35073.1|35105.4|35065.4|0
1706507400000|2024-01-29 05:50:00|35110.4|35070.4|35133.1|35093.1|35138.1|35098.1|35110.4|35070.4|3
1706507700000|2024-01-29 05:55:00|35130.9|35090.9|35125.9|35085.9|35133.1|35093.1|35125.9|35085.9|1
1706508000000|2024-01-29 06:00:00|35128.2|35088.2|35113.7|35073.7|35128.2|35088.2|35095.9|35055.9|8
1706508300000|2024-01-29 06:05:00|35110.9|35070.9|35113.7|35073.7|35128.2|35088.2|35110.9|35070.9|16
1706508600000|2024-01-29 06:10:00|35110.9|35070.9|35100.9|35060.9|35120.9|35080.9|35100.9|35060.9|15
1706508900000|2024-01-29 06:15:00|35103.2|35063.2|35078.2|35038.2|35105.4|35065.4|35078.2|35038.2|66
1706509200000|2024-01-29 06:20:00|35083.2|35043.2|35093.7|35053.7|35093.7|35053.7|35083.2|35043.2|33
1706509500000|2024-01-29 06:25:00|35083.7|35043.7|35057.6|35017.6|35083.7|35043.7|35048.2|35008.2|64
1706509800000|2024-01-29 06:30:00|35055.4|35015.4|35035.4|34995.4|35055.4|35015.4|35023.2|34983.2|33
1706510100000|2024-01-29 06:35:00|35038.2|34998.2|35038.2|34998.2|35040.4|35000.4|35025.4|34985.4|16
1706510400000|2024-01-29 06:40:00|35035.4|34995.4|35028.2|34988.2|35038.2|34998.2|35023.2|34983.2|10
1706510700000|2024-01-29 06:45:00|35035.4|34995.4|35052.7|35012.7|35055.4|35015.4|35025.4|34985.4|24
1706511000000|2024-01-29 06:50:00|35055.4|35015.4|35020.4|34980.4|35055.4|35015.4|35015.4|34975.4|13
1706511300000|2024-01-29 06:55:00|35022.7|34982.7|35020.4|34980.4|35030.4|34990.4|35018.2|34978.2|9
1706511600000|2024-01-29 07:00:00|35025.4|34985.4|35030.4|34990.4|35037.7|34997.7|35020.4|34980.4|11
1706511900000|2024-01-29 07:05:00|35025.4|34985.4|35020.4|34980.4|35032.7|34992.7|35017.7|34977.7|17
1706512200000|2024-01-29 07:10:00|35022.7|34982.7|35020.4|34980.4|35022.7|34982.7|35012.7|34972.7|22
1706512500000|2024-01-29 07:15:00|35025.4|34985.4|35025.4|34985.4|35028.2|34988.2|35025.4|34985.4|4
1706512800000|2024-01-29 07:20:00|35028.2|34988.2|35030.4|34990.4|35030.4|34990.4|35018.2|34978.2|16
1706513100000|2024-01-29 07:25:00|35032.7|34992.7|35018.2|34978.2|35032.7|34992.7|35018.2|34978.2|38
1706513400000|2024-01-29 07:30:00|||||||||5
1706513700000|2024-01-29 07:35:00|35020.4|34980.4|35030.4|34990.4|35030.4|34990.4|35020.4|34980.4|5
1706514000000|2024-01-29 07:40:00|35030.5|34990.5|35023.2|34983.2|35030.5|34990.5|35018.2|34978.2|13
1706514300000|2024-01-29 07:45:00|35014.9|34974.9|35003.8|34963.8|35014.9|34974.9|35003.8|34963.8|45
1706514600000|2024-01-29 07:50:00|35001.5|34961.5|34948.2|34908.2|35001.5|34961.5|34948.2|34908.2|133
1706514900000|2024-01-29 07:55:00|34946|34906|34921|34881|34948.2|34908.2|34899.3|34859.3|69
1706515200000|2024-01-29 08:00:00|34923.8|34883.8|34906.5|34866.5|34926|34886|34906.5|34866.5|57
1706515500000|2024-01-29 08:05:00|34903.8|34863.8|34913.8|34873.8|34918.2|34878.2|34901.5|34861.5|25
1706515800000|2024-01-29 08:10:00|34916|34876|34918.2|34878.2|34918.2|34878.2|34908.8|34868.8|27
1706516100000|2024-01-29 08:15:00|34916|34876|34928.2|34888.2|34936|34896|34916|34876|34
1706516400000|2024-01-29 08:20:00|34926|34886|34926|34886|34928.2|34888.2|34926|34886|5
1706516700000|2024-01-29 08:25:00|34921|34881|34943.8|34903.8|34943.8|34903.8|34918.2|34878.2|12
1706517000000|2024-01-29 08:30:00|34951|34911|34951|34911|34953.8|34913.8|34948.3|34908.3|23
1706517300000|2024-01-29 08:35:00|34943.8|34903.8|34956|34916|34988.8|34948.8|34943.8|34903.8|106
1706517600000|2024-01-29 08:40:00|34953.3|34913.3|35003.3|34963.3|35005.5|34965.5|34953.3|34913.3|43
1706517900000|2024-01-29 08:45:00|35005.5|34965.5|35007.7|34967.7|35012.7|34972.7|34982.7|34942.7|46
1706518200000|2024-01-29 08:50:00|35005.5|34965.5|34932.7|34892.7|35005.5|34965.5|34925.5|34885.5|138
1706518500000|2024-01-29 08:55:00|34937.7|34897.7|34932.2|34892.2|34957.2|34917.2|34927.2|34887.2|98
1706518800000|2024-01-29 09:00:00|34935|34895|34912.7|34872.7|34955|34915|34912.7|34872.7|81
1706519100000|2024-01-29 09:05:00|34915.5|34875.5|34807.2|34767.2|34920.5|34880.5|34785.5|34745.5|168
1706519400000|2024-01-29 09:10:00|34802.7|34762.7|34755|34715|34807.2|34767.2|34755|34715|147
1706519700000|2024-01-29 09:15:00|34757.7|34717.7|34755|34715|34767.2|34727.2|34752.7|34712.7|64
1706520000000|2024-01-29 09:20:00|34767.2|34727.2|34785|34745|34787.2|34747.2|34765|34725|37
1706520300000|2024-01-29 09:25:00|34782.2|34742.2|34834.4|34794.4|34834.4|34794.4|34782.2|34742.2|94
1706520600000|2024-01-29 09:30:00|34842.2|34802.2|34763.3|34723.3|34844.4|34804.4|34763.3|34723.3|117
1706520900000|2024-01-29 09:35:00|34760.5|34720.5|34795|34755|34800|34760|34758.3|34718.3|108
1706521200000|2024-01-29 09:40:00|34797.2|34757.2|34797.2|34757.2|34809.4|34769.4|34794.4|34754.4|36
1706521500000|2024-01-29 09:45:00|34787.2|34747.2|34765|34725|34797.2|34757.2|34765|34725|18
1706521800000|2024-01-29 09:50:00|34767.2|34727.2|34757.2|34717.2|34770|34730|34747.2|34707.2|38
1706522100000|2024-01-29 09:55:00|34764.4|34724.4|34747.2|34707.2|34767.2|34727.2|34747.2|34707.2|37
1706522400000|2024-01-29 10:00:00|34744.4|34704.4|34751.7|34711.7|34769.4|34729.4|34744.4|34704.4|35
1706522700000|2024-01-29 10:05:00|34756.7|34716.7|34764.4|34724.4|34767.2|34727.2|34747.2|34707.2|19
1706523000000|2024-01-29 10:10:00|34761.7|34721.7|34771.7|34731.7|34771.7|34731.7|34744.4|34704.4|48
1706523300000|2024-01-29 10:15:00|34781.7|34741.7|34789.4|34749.4|34795|34755|34781.7|34741.7|10
1706523600000|2024-01-29 10:20:00|34794.4|34754.4|34789.4|34749.4|34799.4|34759.4|34789.4|34749.4|17
1706523900000|2024-01-29 10:25:00|34791.7|34751.7|34827.2|34787.2|34837.2|34797.2|34779.4|34739.4|29
1706524200000|2024-01-29 10:30:00|34830|34790|34840|34800|34842.8|34802.8|34820|34780|40
1706524500000|2024-01-29 10:35:00|34842.8|34802.8|34924.4|34884.4|34937.2|34897.2|34837.2|34797.2|124
1706524800000|2024-01-29 10:40:00|34926.7|34886.7|34914.5|34874.5|34929.4|34889.4|34894.5|34854.5|34
1706525100000|2024-01-29 10:45:00|34917.2|34877.2|34874.5|34834.5|34917.2|34877.2|34867.2|34827.2|30
1706525400000|2024-01-29 10:50:00|34867.2|34827.2|34874.5|34834.5|34877.2|34837.2|34854.5|34814.5|30
1706525700000|2024-01-29 10:55:00|34871.7|34831.7|34889.5|34849.5|34899.5|34859.5|34864.5|34824.5|37
1706526000000|2024-01-29 11:00:00|34894.5|34854.5|34884.5|34844.5|34899.5|34859.5|34882.2|34842.2|16
1706526300000|2024-01-29 11:05:00|34890|34850|34904.5|34864.5|34904.5|34864.5|34884.5|34844.5|11
1706526600000|2024-01-29 11:10:00|34902.2|34862.2|34907.2|34867.2|34924.5|34884.5|34899.5|34859.5|14
1706526900000|2024-01-29 11:15:00|34902.2|34862.2|34880|34840|34902.2|34862.2|34877.2|34837.2|12
1706527200000|2024-01-29 11:20:00|34877.2|34837.2|34872.2|34832.2|34887.2|34847.2|34860|34820|27
1706527500000|2024-01-29 11:25:00|34867.2|34827.2|34874.5|34834.5|34877.2|34837.2|34857.2|34817.2|24
1706527800000|2024-01-29 11:30:00|34871.7|34831.7|34876.7|34836.7|34881.7|34841.7|34851.7|34811.7|46
1706528100000|2024-01-29 11:35:00|34878.9|34838.9|34857.3|34817.3|34884.5|34844.5|34857.3|34817.3|32
1706528400000|2024-01-29 11:40:00|34860|34820|34879.5|34839.5|34887.3|34847.3|34854.5|34814.5|16
1706528700000|2024-01-29 11:45:00|34884.5|34844.5|34914.5|34874.5|34916.7|34876.7|34884.5|34844.5|68
1706529000000|2024-01-29 11:50:00|34919.5|34879.5|34905|34865|34929.5|34889.5|34892.8|34852.8|23
1706529300000|2024-01-29 11:55:00|34902.8|34862.8|34907.3|34867.3|34907.3|34867.3|34897.3|34857.3|8
1706529600000|2024-01-29 12:00:00|34902.3|34862.3|34890|34850|34902.3|34862.3|34877.3|34837.3|103
1706529900000|2024-01-29 12:05:00|34892.8|34852.8|34907.8|34867.8|34922.8|34882.8|34890|34850|53
1706530200000|2024-01-29 12:10:00|34905.1|34865.1|34898.4|34858.4|34946.2|34906.2|34895.6|34855.6|61
1706530500000|2024-01-29 12:15:00|34906.2|34866.2|34906.2|34866.2|34921.2|34881.2|34898.4|34858.4|29
1706530800000|2024-01-29 12:20:00|34909|34869|34963.4|34923.4|34963.4|34923.4|34906.2|34866.2|34
1706531100000|2024-01-29 12:25:00|34957.8|34917.8|34938.4|34898.4|34983.4|34943.4|34935.6|34895.6|20
1706531400000|2024-01-29 12:30:00|34935.6|34895.6|34958.4|34918.4|34958.4|34918.4|34935.6|34895.6|25
1706531700000|2024-01-29 12:35:00|34955.6|34915.6|34960.6|34920.6|34975.6|34935.6|34955.6|34915.6|13
1706532000000|2024-01-29 12:40:00|34958.4|34918.4|34948.4|34908.4|34958.4|34918.4|34935.6|34895.6|22
1706532300000|2024-01-29 12:45:00|34950.6|34910.6|34975.6|34935.6|34978.4|34938.4|34950.6|34910.6|13
1706532600000|2024-01-29 12:50:00|34972.9|34932.9|35060.6|35020.6|35062.9|35022.9|34972.9|34932.9|126
1706532900000|2024-01-29 12:55:00|35062.9|35022.9|35040.1|35000.1|35085.1|35045.1|35040.1|35000.1|105
1706533200000|2024-01-29 13:00:00|35042.9|35002.9|35075.6|35035.6|35105.1|35065.1|35042.9|35002.9|34
1706533500000|2024-01-29 13:05:00|35077.9|35037.9|35085.7|35045.7|35108.4|35068.4|35077.9|35037.9|60
1706533800000|2024-01-29 13:10:00|35083.4|35043.4|35008.4|34968.4|35093.4|35053.4|35008.4|34968.4|28
1706534100000|2024-01-29 13:15:00|35003.4|34963.4|34971.2|34931.2|35008.4|34968.4|34954|34914|78
1706534400000|2024-01-29 13:20:00|34969|34929|34964|34924|34990.7|34950.7|34956.2|34916.2|78
1706534700000|2024-01-29 13:25:00|34954|34914|34969.6|34929.6|34969.6|34929.6|34944|34904|68
1706535000000|2024-01-29 13:30:00|34964.6|34924.6|34959.6|34919.6|34984|34944|34959.6|34919.6|48
1706535300000|2024-01-29 13:35:00|34956.8|34916.8|34974|34934|34990.7|34950.7|34954|34914|67
1706535600000|2024-01-29 13:40:00|34971.2|34931.2|34949|34909|34974|34934|34934|34894|42
1706538600000|2024-01-29 14:30:00|34829.7|34789.7|34716.4|34676.4|34925.7|34885.7|34704.2|34664.2|2570
1706538900000|2024-01-29 14:35:00|34712|34672|34895.7|34855.7|34913.5|34873.5|34712|34672|1597
1706539200000|2024-01-29 14:40:00|34897.9|34857.9|34858.5|34818.5|34937.3|34897.3|34858.5|34818.5|530
1706539500000|2024-01-29 14:45:00|34865.7|34825.7|34808.5|34768.5|34865.7|34825.7|34761.9|34721.9|787
1706539800000|2024-01-29 14:50:00|34805.7|34765.7|34872.9|34832.9|34872.9|34832.9|34779.1|34739.1|620
1706540100000|2024-01-29 14:55:00|34870.7|34830.7|34971.8|34931.8|34977.3|34937.3|34862.9|34822.9|595
1706540400000|2024-01-29 15:00:00|34974.6|34934.6|34937.3|34897.3|35001.8|34961.8|34937.3|34897.3|406
1706540700000|2024-01-29 15:05:00|34940.1|34900.1|34990|34950|34995|34955|34907.3|34867.3|494
1706541000000|2024-01-29 15:10:00|34987.8|34947.8|34996.6|34956.6|35068.8|35028.8|34950.6|34910.6|629
1706541300000|2024-01-29 15:15:00|34999.4|34959.4|35072.7|35032.7|35086|35046|34996.6|34956.6|760
1706541600000|2024-01-29 15:20:00|35075.5|35035.5|35078.2|35038.2|35132.7|35092.7|35050.5|35010.5|640
1706541900000|2024-01-29 15:25:00|35068.2|35028.2|35182.7|35142.7|35198.2|35158.2|35068.2|35028.2|504
1706542200000|2024-01-29 15:30:00|35175.4|35135.4|35324.3|35284.3|35329.3|35289.3|35172.7|35132.7|1149
1706542500000|2024-01-29 15:35:00|35329.3|35289.3|35354.3|35314.3|35371.5|35331.5|35297.1|35257.1|653
1706542800000|2024-01-29 15:40:00|35351.5|35311.5|35440.3|35400.3|35460.3|35420.3|35351.5|35311.5|1190
1706543100000|2024-01-29 15:45:00|35442.5|35402.5|35494.7|35454.7|35514.7|35474.7|35433.1|35393.1|925
1706543400000|2024-01-29 15:50:00|35497.5|35457.5|35513.5|35473.5|35557.9|35517.9|35459.1|35419.1|1138
1706543700000|2024-01-29 15:55:00|35515.7|35475.7|35567.9|35527.9|35567.9|35527.9|35489.1|35449.1|669
1706544000000|2024-01-29 16:00:00|35565.7|35525.7|35642.3|35602.3|35662.3|35622.3|35565.7|35525.7|954
1706544300000|2024-01-29 16:05:00|35652.3|35612.3|35751.1|35711.1|35751.1|35711.1|35636.7|35596.7|1193
1706544600000|2024-01-29 16:10:00|35761.1|35721.1|35650.7|35610.7|35825.5|35785.5|35647.9|35607.9|1390
1706544900000|2024-01-29 16:15:00|35657.9|35617.9|35676.7|35636.7|35706.7|35666.7|35635.1|35595.1|572
1706545200000|2024-01-29 16:20:00|35669.5|35629.5|35652.3|35612.3|35676.7|35636.7|35617.9|35577.9|462
1706545500000|2024-01-29 16:25:00|35642.3|35602.3|35461.9|35421.9|35642.3|35602.3|35454.7|35414.7|747
1706545800000|2024-01-29 16:30:00|35464.1|35424.1|35429.2|35389.2|35522.4|35482.4|35402|35362|970
1706546100000|2024-01-29 16:35:00|35437|35397|35375.8|35335.8|35485.8|35445.8|35361.4|35321.4|779
1706546400000|2024-01-29 16:40:00|35378.6|35338.6|35424.6|35384.6|35434.6|35394.6|35264.2|35224.2|765
1706546700000|2024-01-29 16:45:00|35432.4|35392.4|35504|35464|35514.6|35474.6|35419.6|35379.6|355
1706547000000|2024-01-29 16:50:00|35506.8|35466.8|35459.6|35419.6|35514.6|35474.6|35427.4|35387.4|315
1706547300000|2024-01-29 16:55:00|35464.6|35424.6|35417.4|35377.4|35474.6|35434.6|35397.4|35357.4|220
1706547600000|2024-01-29 17:00:00|35414.6|35374.6|35433.4|35393.4|35450.6|35410.6|35369|35329|326
1706547900000|2024-01-29 17:05:00|35437.8|35397.8|35470.6|35430.6|35477.8|35437.8|35401.2|35361.2|275
1706548200000|2024-01-29 17:10:00|35472.8|35432.8|35467.8|35427.8|35517.8|35477.8|35457.8|35417.8|254
1706548500000|2024-01-29 17:15:00|35460.6|35420.6|35433.4|35393.4|35470.6|35430.6|35411.8|35371.8|426
1706548800000|2024-01-29 17:20:00|35438.4|35398.4|35335.8|35295.8|35443.4|35403.4|35319.2|35279.2|642
1706549100000|2024-01-29 17:25:00|35340.8|35300.8|35330.2|35290.2|35393|35353|35330.2|35290.2|328
1706549400000|2024-01-29 17:30:00|35320.2|35280.2|35343.6|35303.6|35360.2|35320.2|35304.6|35264.6|274
1706549700000|2024-01-29 17:35:00|35345.8|35305.8|35285.8|35245.8|35348.6|35308.6|35275.8|35235.8|274
1706550000000|2024-01-29 17:40:00|35275.8|35235.8|35277.4|35237.4|35294.6|35254.6|35234.6|35194.6|344
1706550300000|2024-01-29 17:45:00|35284.6|35244.6|35224.6|35184.6|35290.2|35250.2|35220.2|35180.2|380
1706550600000|2024-01-29 17:50:00|35234.6|35194.6|35280.2|35240.2|35292.4|35252.4|35234.6|35194.6|339
1706550900000|2024-01-29 17:55:00|35274.6|35234.6|35284.6|35244.6|35294.6|35254.6|35253|35213|191
1706551200000|2024-01-29 18:00:00|35281.8|35241.8|35269|35229|35313.3|35273.3|35244.6|35204.6|562
1706551500000|2024-01-29 18:05:00|35264.6|35224.6|35268.9|35228.9|35298.9|35258.9|35244.6|35204.6|233
1706551800000|2024-01-29 18:10:00|35261.7|35221.7|35258.9|35218.9|35271.1|35231.1|35234.5|35194.5|188
1706552100000|2024-01-29 18:15:00|35261.7|35221.7|35308.9|35268.9|35308.9|35268.9|35261.7|35221.7|313
1706552400000|2024-01-29 18:20:00|35303.9|35263.9|35248.9|35208.9|35303.9|35263.9|35241.7|35201.7|304
1706552700000|2024-01-29 18:25:00|35251.7|35211.7|35307.1|35267.1|35321.5|35281.5|35251.7|35211.7|449
1706553000000|2024-01-29 18:30:00|35309.3|35269.3|35353.7|35313.7|35356.5|35316.5|35292.1|35252.1|288
1706553300000|2024-01-29 18:35:00|35360.9|35320.9|35398.1|35358.1|35423.7|35383.7|35360.9|35320.9|403
1706553600000|2024-01-29 18:40:00|35400.9|35360.9|35430.9|35390.9|35430.9|35390.9|35395.3|35355.3|535
1706553900000|2024-01-29 18:45:00|35420.9|35380.9|35430.8|35390.8|35453|35413|35408|35368|401
1706554200000|2024-01-29 18:50:00|35428|35388|35386.5|35346.5|35430.8|35390.8|35386.5|35346.5|411
1706554500000|2024-01-29 18:55:00|35379.3|35339.3|35384.9|35344.9|35406.4|35366.4|35377.7|35337.7|268
1706554800000|2024-01-29 19:00:00|35392.1|35352.1|35377.7|35337.7|35424.9|35384.9|35367.7|35327.7|565
1706555100000|2024-01-29 19:05:00|35375.5|35335.5|35374.8|35334.8|35402|35362|35357.7|35317.7|364
1706555400000|2024-01-29 19:10:00|35377.7|35337.7|35376.4|35336.4|35392|35352|35347.6|35307.6|1639
1706555700000|2024-01-29 19:15:00|35378.6|35338.6|35350.8|35310.8|35380.8|35340.8|35320.8|35280.8|745
1706576400000|2024-01-30 01:00:00|35309.6|35269.6|35282.6|35242.6|35361.7|35321.7|35250.4|35210.4|180
1706576700000|2024-01-30 01:05:00|35285.4|35245.4|35279.1|35239.1|35288.3|35248.3|35224.1|35184.1|277
1706577000000|2024-01-30 01:10:00|35266.9|35226.9|35276.9|35236.9|35291.9|35251.9|35259.1|35219.1|22
1706577300000|2024-01-30 01:15:00|35274.1|35234.1|35281.3|35241.3|35309.1|35269.1|35271.9|35231.9|29
1706577600000|2024-01-30 01:20:00|35286.9|35246.9|35276.9|35236.9|35286.9|35246.9|35269.1|35229.1|7
1706577900000|2024-01-30 01:25:00|35279.1|35239.1|35271.2|35231.2|35289.1|35249.1|35269.1|35229.1|5
1706578200000|2024-01-30 01:30:00|35269.1|35229.1|35204.1|35164.1|35269.1|35229.1|35196.9|35156.9|26
1706578500000|2024-01-30 01:35:00|35201.2|35161.2|35194|35154|35221.2|35181.2|35189.1|35149.1|20
1706578800000|2024-01-30 01:40:00|35196.9|35156.9|35194|35154|35219|35179|35184|35144|36
1706579100000|2024-01-30 01:45:00|35196.9|35156.9|35219|35179|35226.2|35186.2|35189|35149|12
1706579400000|2024-01-30 01:50:00|35221.2|35181.2|35202.7|35162.7|35250.5|35210.5|35197.7|35157.7|31
1706579700000|2024-01-30 01:55:00|35197.7|35157.7|35225.5|35185.5|35227.7|35187.7|35190.5|35150.5|25
1706580000000|2024-01-30 02:00:00|35222.7|35182.7|35248.3|35208.3|35248.3|35208.3|35214.8|35174.8|27
1706580300000|2024-01-30 02:05:00|35250.5|35210.5|35260.5|35220.5|35265.5|35225.5|35246.2|35206.2|65
1706580600000|2024-01-30 02:10:00|35267.7|35227.7|35265.5|35225.5|35270.5|35230.5|35257.7|35217.7|8
1706580900000|2024-01-30 02:15:00|35260.5|35220.5|35250.5|35210.5|35260.5|35220.5|35250.5|35210.5|4
1706581200000|2024-01-30 02:20:00|35260.5|35220.5|35264.8|35224.8|35264.8|35224.8|35255.5|35215.5|82
1706581500000|2024-01-30 02:25:00|35259.8|35219.8|35264.8|35224.8|35264.8|35224.8|35254.8|35214.8|19
1706581800000|2024-01-30 02:30:00|35269.8|35229.8|35224.8|35184.8|35271.9|35231.9|35221.9|35181.9|21
1706582100000|2024-01-30 02:35:00|35221.9|35181.9|35226.9|35186.9|35229.8|35189.8|35221.9|35181.9|6
1706582400000|2024-01-30 02:40:00|35229.8|35189.8|35231.9|35191.9|35239.7|35199.7|35226.9|35186.9|15
1706582700000|2024-01-30 02:45:00|35234.7|35194.7|35236.9|35196.9|35241.9|35201.9|35231.9|35191.9|26
1706583000000|2024-01-30 02:50:00|35234.7|35194.7|35225.4|35185.4|35239.7|35199.7|35222.6|35182.6|20
1706583300000|2024-01-30 02:55:00|35227.5|35187.5|35222.5|35182.5|35235.4|35195.4|35220.4|35180.4|1
1706583600000|2024-01-30 03:00:00|35225.4|35185.4|35215.4|35175.4|35225.4|35185.4|35210.4|35170.4|13
1706583900000|2024-01-30 03:05:00|35212.5|35172.5|35217.5|35177.5|35222.5|35182.5|35192.5|35152.5|16
1706584200000|2024-01-30 03:10:00|35215.3|35175.3|35192.5|35152.5|35225.3|35185.3|35192.5|35152.5|18
1706584500000|2024-01-30 03:15:00|35182.5|35142.5|35225.3|35185.3|35242.5|35202.5|35174.7|35134.7|16
1706584800000|2024-01-30 03:20:00|35222.5|35182.5|35205.3|35165.3|35225.3|35185.3|35205.3|35165.3|8
1706585100000|2024-01-30 03:25:00|35207.5|35167.5|35204.6|35164.6|35214.6|35174.6|35204.6|35164.6|0
1706585400000|2024-01-30 03:30:00|35207.5|35167.5|35212.4|35172.4|35222.5|35182.5|35207.5|35167.5|3
1706585700000|2024-01-30 03:35:00|35210.3|35170.3|35202.4|35162.4|35212.4|35172.4|35202.4|35162.4|5
1706586000000|2024-01-30 03:40:00|35192.4|35152.4|35182.4|35142.4|35192.4|35152.4|35177.4|35137.4|27
1706586300000|2024-01-30 03:45:00|35184.6|35144.6|35187.4|35147.4|35187.4|35147.4|35182.4|35142.4|0
1706586600000|2024-01-30 03:50:00|||||||||1
1706587200000|2024-01-30 04:00:00|35185.2|35145.2|35185.2|35145.2|35187.4|35147.4|35185.2|35145.2|2
1706587500000|2024-01-30 04:05:00|35187.4|35147.4|35182.4|35142.4|35187.4|35147.4|35177.4|35137.4|8
1706587800000|2024-01-30 04:10:00|35187.4|35147.4|35182.3|35142.3|35187.4|35147.4|35182.3|35142.3|4
1706588100000|2024-01-30 04:15:00|35185.2|35145.2|35182.3|35142.3|35187.3|35147.3|35182.3|35142.3|0
1706588400000|2024-01-30 04:20:00|35185.2|35145.2|35175.2|35135.2|35185.2|35145.2|35167.3|35127.3|28
1706588700000|2024-01-30 04:25:00|35167.3|35127.3|35185.1|35145.1|35187.3|35147.3|35165.2|35125.2|5
1706589000000|2024-01-30 04:30:00|35183|35143|35182.3|35142.3|35185.1|35145.1|35177.3|35137.3|0
1706589300000|2024-01-30 04:35:00|35170.1|35130.1|35165.1|35125.1|35170.1|35130.1|35165.1|35125.1|11
1706589600000|2024-01-30 04:40:00|35168|35128|35157.9|35117.9|35170.1|35130.1|35157.9|35117.9|2
1706589900000|2024-01-30 04:45:00|35160.1|35120.1|35157.9|35117.9|35165.1|35125.1|35155.8|35115.8|6
1706590200000|2024-01-30 04:50:00|35162.9|35122.9|35165.8|35125.8|35172.9|35132.9|35162.9|35122.9|2
1706590500000|2024-01-30 04:55:00|35167.9|35127.9|35162.9|35122.9|35167.9|35127.9|35162.9|35122.9|1
1706590800000|2024-01-30 05:00:00|35165.1|35125.1|35162.9|35122.9|35165.1|35125.1|35162.9|35122.9|3
1706591100000|2024-01-30 05:05:00|35165.1|35125.1|35157.9|35117.9|35165.1|35125.1|35155.7|35115.7|4
1706591400000|2024-01-30 05:10:00|35152.9|35112.9|35155.7|35115.7|35157.9|35117.9|35147.9|35107.9|6
1706591700000|2024-01-30 05:15:00|35157.9|35117.9|35162.9|35122.9|35162.9|35122.9|35157.9|35117.9|2
1706592000000|2024-01-30 05:20:00|||||||||2
1706592300000|2024-01-30 05:25:00|35162.8|35122.8|35170.7|35130.7|35170.7|35130.7|35162.8|35122.8|1
1706592600000|2024-01-30 05:30:00|35168.5|35128.5|35192.8|35152.8|35210.7|35170.7|35160.7|35120.7|40
1706592900000|2024-01-30 05:35:00|35187.8|35147.8|35210.7|35170.7|35212.8|35172.8|35187.8|35147.8|6
1706593200000|2024-01-30 05:40:00|35220.7|35180.7|35190.6|35150.6|35220.7|35180.7|35177.8|35137.8|12
1706593500000|2024-01-30 05:45:00|35192.8|35152.8|35213.5|35173.5|35228.5|35188.5|35192.8|35152.8|24
1706593800000|2024-01-30 05:50:00|35211.3|35171.3|35221.3|35181.3|35221.3|35181.3|35201.3|35161.3|12
1706594100000|2024-01-30 05:55:00|35226.3|35186.3|35219.1|35179.1|35226.3|35186.3|35216.3|35176.3|11
1706594400000|2024-01-30 06:00:00|35216.3|35176.3|35212|35172|35229.1|35189.1|35207|35167|10
1706594700000|2024-01-30 06:05:00|35209.8|35169.8|35202|35162|35217|35177|35202|35162|3
1706595000000|2024-01-30 06:10:00|35207|35167|35229.8|35189.8|35232|35192|35207|35167|9
1706595300000|2024-01-30 06:15:00|35224.8|35184.8|35224.1|35184.1|35226.9|35186.9|35219.1|35179.1|1
1706595600000|2024-01-30 06:20:00|35231.9|35191.9|35239.1|35199.1|35239.1|35199.1|35224.1|35184.1|10
1706595900000|2024-01-30 06:25:00|35234.1|35194.1|35205.5|35165.5|35234.1|35194.1|35203.4|35163.4|21
1706596200000|2024-01-30 06:30:00|35213.4|35173.4|35212.7|35172.7|35215.5|35175.5|35201.2|35161.2|34
1706596500000|2024-01-30 06:35:00|35215.5|35175.5|35237|35197|35239.8|35199.8|35212.7|35172.7|41
1706596800000|2024-01-30 06:40:00|35229.1|35189.1|35247|35207|35252|35212|35229.1|35189.1|31
1706597100000|2024-01-30 06:45:00|35249.8|35209.8|35229.8|35189.8|35249.8|35209.8|35224.8|35184.8|13
1706597400000|2024-01-30 06:50:00|35232.6|35192.6|35239.1|35199.1|35252|35212|35229.8|35189.8|9
1706597700000|2024-01-30 06:55:00|35241.9|35201.9|35239.8|35199.8|35246.9|35206.9|35214.1|35174.1|24
1706598000000|2024-01-30 07:00:00|35231.9|35191.9|35241.9|35201.9|35241.9|35201.9|35231.9|35191.9|8
1706598300000|2024-01-30 07:05:00|35246.9|35206.9|35224.1|35184.1|35251.9|35211.9|35224.1|35184.1|22
1706598600000|2024-01-30 07:10:00|35226.9|35186.9|35211.9|35171.9|35229.1|35189.1|35211.9|35171.9|7
1706598900000|2024-01-30 07:15:00|35216.9|35176.9|35214|35174|35216.9|35176.9|35209.7|35169.7|4
1706599200000|2024-01-30 07:20:00|35216.9|35176.9|35231.9|35191.9|35246.9|35206.9|35216.9|35176.9|19
1706599500000|2024-01-30 07:25:00|35229.7|35189.7|35217.6|35177.6|35229.7|35189.7|35214.7|35174.7|0
1706599800000|2024-01-30 07:30:00|35217.5|35177.5|35184.7|35144.7|35217.5|35177.5|35179.7|35139.7|16
1706600100000|2024-01-30 07:35:00|35187.5|35147.5|35197.5|35157.5|35207.5|35167.5|35184.7|35144.7|3
1706600400000|2024-01-30 07:40:00|35230.4|35190.4|35244.7|35204.7|35285.4|35245.4|35227.5|35187.5|115
1706600700000|2024-01-30 07:45:00|35256.8|35216.8|35322.5|35282.5|35322.5|35282.5|35241.8|35201.8|90
1706601000000|2024-01-30 07:50:00|35320.4|35280.4|35322.5|35282.5|35325.3|35285.3|35312.5|35272.5|21
1706601300000|2024-01-30 07:55:00|35325.3|35285.3|35395.3|35355.3|35395.3|35355.3|35322.5|35282.5|60
1706601600000|2024-01-30 08:00:00|35400.3|35360.3|35455.3|35415.3|35455.3|35415.3|35400.3|35360.3|61
1706601900000|2024-01-30 08:05:00|35453.2|35413.2|35473.2|35433.2|35478.2|35438.2|35440.3|35400.3|29
1706602200000|2024-01-30 08:10:00|35463.2|35423.2|35463.1|35423.1|35485.3|35445.3|35461|35421|17
1706602500000|2024-01-30 08:15:00|35465.3|35425.3|35425.3|35385.3|35465.3|35425.3|35420.3|35380.3|29
1706602800000|2024-01-30 08:20:00|35428.1|35388.1|35435.3|35395.3|35445.3|35405.3|35423.1|35383.1|3
1706603100000|2024-01-30 08:25:00|35433.1|35393.1|35467.4|35427.4|35488.1|35448.1|35410.3|35370.3|78
1706603400000|2024-01-30 08:30:00|35480.3|35440.3|35478.1|35438.1|35495.3|35455.3|35470.2|35430.2|30
1706603700000|2024-01-30 08:35:00|35485.2|35445.2|35490.9|35450.9|35495.9|35455.9|35472.4|35432.4|21
1706604000000|2024-01-30 08:40:00|35485.9|35445.9|35511.6|35471.6|35518.8|35478.8|35485.9|35445.9|32
1706604300000|2024-01-30 08:45:00|35508.8|35468.8|35506.6|35466.6|35518.8|35478.8|35506.6|35466.6|23
1706604600000|2024-01-30 08:50:00|35508.8|35468.8|35506.6|35466.6|35509.5|35469.5|35506.6|35466.6|33
1706604900000|2024-01-30 08:55:00|35504.5|35464.5|35504.5|35464.5|35506.6|35466.6|35502.3|35462.3|7
1706605200000|2024-01-30 09:00:00|35502.3|35462.3|35499.4|35459.4|35504.5|35464.5|35482.3|35442.3|27
1706605500000|2024-01-30 09:05:00|35497.3|35457.3|35499.4|35459.4|35504.4|35464.4|35482.3|35442.3|8
1706605800000|2024-01-30 09:10:00|35494.4|35454.4|35486.6|35446.6|35496.6|35456.6|35482.3|35442.3|11
1706606100000|2024-01-30 09:15:00|35484.4|35444.4|35466.6|35426.6|35492.3|35452.3|35454.4|35414.4|44
1706606400000|2024-01-30 09:20:00|35469.4|35429.4|35457.3|35417.3|35469.4|35429.4|35442.3|35402.3|30
1706606700000|2024-01-30 09:25:00|35452.3|35412.3|35464.4|35424.4|35476.5|35436.5|35434.4|35394.4|26
1706607000000|2024-01-30 09:30:00|35459.4|35419.4|35459.4|35419.4|35472.2|35432.2|35449.4|35409.4|8
1706607300000|2024-01-30 09:35:00|35456.5|35416.5|35436.5|35396.5|35456.5|35416.5|35419.4|35379.4|72
1706607600000|2024-01-30 09:40:00|35441.5|35401.5|35439.4|35399.4|35442.2|35402.2|35423.7|35383.7|30
1706607900000|2024-01-30 09:45:00|35429.4|35389.4|35423.6|35383.6|35439.4|35399.4|35416.5|35376.5|42
1706608200000|2024-01-30 09:50:00|35421.5|35381.5|35421.5|35381.5|35429.3|35389.3|35418.6|35378.6|9
1706608500000|2024-01-30 09:55:00|35419.3|35379.3|35426.5|35386.5|35429.3|35389.3|35419.3|35379.3|24
1706608800000|2024-01-30 10:00:00|35429.3|35389.3|35419.3|35379.3|35429.3|35389.3|35416.5|35376.5|17
1706609100000|2024-01-30 10:05:00|35416.5|35376.5|35434.3|35394.3|35442.2|35402.2|35416.5|35376.5|33
1706609400000|2024-01-30 10:10:00|35436.4|35396.4|35479.3|35439.3|35479.3|35439.3|35434.3|35394.3|80
1706609700000|2024-01-30 10:15:00|35476.4|35436.4|35476.4|35436.4|35506.4|35466.4|35476.4|35436.4|66
1706610000000|2024-01-30 10:20:00|35479.3|35439.3|35476.4|35436.4|35490.7|35450.7|35466.4|35426.4|29
1706610300000|2024-01-30 10:25:00|35473.6|35433.6|35469.3|35429.3|35476.4|35436.4|35469.3|35429.3|13
1706610600000|2024-01-30 10:30:00|35466.4|35426.4|35459.3|35419.3|35469.3|35429.3|35449.3|35409.3|25
1706610900000|2024-01-30 10:35:00|35456.4|35416.4|35449.2|35409.2|35482.8|35442.8|35446.4|35406.4|79
1706611200000|2024-01-30 10:40:00|35456.4|35416.4|35456.4|35416.4|35459.2|35419.2|35456.4|35416.4|9
1706611500000|2024-01-30 10:45:00|35458.5|35418.5|35470.6|35430.6|35480.6|35440.6|35456.4|35416.4|44
1706611800000|2024-01-30 10:50:00|35477.8|35437.8|35495.6|35455.6|35510.6|35470.6|35460.6|35420.6|57
1706612100000|2024-01-30 10:55:00|35490.6|35450.6|35495.6|35455.6|35497.8|35457.8|35480.6|35440.6|34
1706612400000|2024-01-30 11:00:00|35480.6|35440.6|35480.6|35440.6|35490.6|35450.6|35457.8|35417.8|54
1706612700000|2024-01-30 11:05:00|35485.6|35445.6|35490.6|35450.6|35495.6|35455.6|35470.6|35430.6|21
1706613000000|2024-01-30 11:10:00|35492.7|35452.7|35479.2|35439.2|35513.5|35473.5|35459.2|35419.2|75
1706613300000|2024-01-30 11:15:00|35491.3|35451.3|35494.2|35454.2|35499.2|35459.2|35482|35442|18
1706613600000|2024-01-30 11:20:00|35491.3|35451.3|35494.2|35454.2|35506.3|35466.3|35491.3|35451.3|9
1706613900000|2024-01-30 11:25:00|35491.3|35451.3|35494.1|35454.1|35506.3|35466.3|35483.4|35443.4|10
1706614200000|2024-01-30 11:30:00|35489.1|35449.1|35497|35457|35499.1|35459.1|35476.3|35436.3|26
1706614500000|2024-01-30 11:35:00|35494.1|35454.1|35494.1|35454.1|35502|35462|35486.3|35446.3|17
1706614800000|2024-01-30 11:40:00|35497|35457|35477|35437|35497|35457|35474.1|35434.1|15
1706615100000|2024-01-30 11:45:00|35474.1|35434.1|35472|35432|35482|35442|35472|35432|17
1706615400000|2024-01-30 11:50:00|35477|35437|35472|35432|35479.8|35439.8|35467|35427|16
1706615700000|2024-01-30 11:55:00|35469.1|35429.1|35471.9|35431.9|35476.9|35436.9|35469.1|35429.1|6
1706616000000|2024-01-30 12:00:00|35479.1|35439.1|35484.8|35444.8|35511.9|35471.9|35474.8|35434.8|106
1706616300000|2024-01-30 12:05:00|35487.7|35447.7|35474.8|35434.8|35497.7|35457.7|35474.8|35434.8|50
1706616600000|2024-01-30 12:10:00|35477.6|35437.6|35477.6|35437.6|35477.6|35437.6|35454.8|35414.8|136
1706616900000|2024-01-30 12:15:00|35497.6|35457.6|35509.8|35469.8|35509.8|35469.8|35494.8|35454.8|19
1706617200000|2024-01-30 12:20:00|35504.8|35464.8|35489.8|35449.8|35509.8|35469.8|35487.6|35447.6|24
1706617500000|2024-01-30 12:25:00|35487.6|35447.6|35509.7|35469.7|35509.7|35469.7|35481.9|35441.9|83
1706617800000|2024-01-30 12:30:00|35514.7|35474.7|35497.6|35457.6|35517.6|35477.6|35477.6|35437.6|51
1706618100000|2024-01-30 12:35:00|35484.7|35444.7|35464.7|35424.7|35487.6|35447.6|35457.6|35417.6|32
1706618400000|2024-01-30 12:40:00|35469.7|35429.7|35477.6|35437.6|35497.6|35457.6|35459.7|35419.7|39
1706618700000|2024-01-30 12:45:00|35482.6|35442.6|35489.7|35449.7|35495.4|35455.4|35467.6|35427.6|16
1706619000000|2024-01-30 12:50:00|35487.6|35447.6|35507.6|35467.6|35507.6|35467.6|35474.7|35434.7|26
1706619300000|2024-01-30 12:55:00|35502.6|35462.6|35574|35534|35574|35534|35482.6|35442.6|279
1706619600000|2024-01-30 13:00:00|35576.8|35536.8|35611.1|35571.1|35631.8|35591.8|35548.9|35508.9|147
1706619900000|2024-01-30 13:05:00|35616.1|35576.1|35662.5|35622.5|35684.6|35644.6|35611.1|35571.1|305
1706620200000|2024-01-30 13:10:00|35667.5|35627.5|35676.7|35636.7|35716.7|35676.7|35664.6|35624.6|62
1706620500000|2024-01-30 13:15:00|35679.6|35639.6|35688.8|35648.8|35706.7|35666.7|35648.8|35608.8|155
1706620800000|2024-01-30 13:20:00|35680.3|35640.3|35689.6|35649.6|35697.4|35657.4|35667.4|35627.4|29
1706621100000|2024-01-30 13:25:00|35687.4|35647.4|35674.6|35634.6|35733.8|35693.8|35661.7|35621.7|173
1706621400000|2024-01-30 13:30:00|35671.7|35631.7|35714.5|35674.5|35731.7|35691.7|35671.7|35631.7|92
1706621700000|2024-01-30 13:35:00|35712.4|35672.4|35697.4|35657.4|35714.5|35674.5|35682.4|35642.4|50
1706622000000|2024-01-30 13:40:00|35695.3|35655.3|35689.5|35649.5|35722.4|35682.4|35684.5|35644.5|109
1706625000000|2024-01-30 14:30:00|35651.5|35611.5|35792.9|35752.9|35901.4|35861.4|35650.2|35610.2|1957
1706625300000|2024-01-30 14:35:00|35790.8|35750.8|35754.5|35714.5|35841.5|35801.5|35708|35668|886
1706625600000|2024-01-30 14:40:00|35757.4|35717.4|35770.9|35730.9|35815.9|35775.9|35751.6|35711.6|491
1706625900000|2024-01-30 14:45:00|35773.7|35733.7|35737.3|35697.3|35780.9|35740.9|35687.3|35647.3|672
1706626200000|2024-01-30 14:50:00|35734.5|35694.5|35744.5|35704.5|35791.6|35751.6|35734.5|35694.5|260
1706626500000|2024-01-30 14:55:00|35747.3|35707.3|35840.8|35800.8|35848.7|35808.7|35747.3|35707.3|374
1706626800000|2024-01-30 15:00:00|35845.8|35805.8|35807.3|35767.3|35845.8|35805.8|35777.3|35737.3|433
1706627100000|2024-01-30 15:05:00|35804.4|35764.4|35904.4|35864.4|35904.4|35864.4|35784.4|35744.4|438
1706627400000|2024-01-30 15:10:00|35925.8|35885.8|35901.5|35861.5|35975.8|35935.8|35883.7|35843.7|527
1706627700000|2024-01-30 15:15:00|35891.5|35851.5|35952.9|35912.9|35965|35925|35867.3|35827.3|342
1706628000000|2024-01-30 15:20:00|35955|35915|35955.8|35915.8|35960|35920|35925.8|35885.8|822
1706628300000|2024-01-30 15:25:00|35945.8|35905.8|35990|35950|35990|35950|35915.8|35875.8|473
1706628600000|2024-01-30 15:30:00|35995|35955|35974.3|35934.3|36051.4|36011.4|35967.1|35927.1|958
1706628900000|2024-01-30 15:35:00|35972.1|35932.1|36000|35960|36000|35960|35925.8|35885.8|695
1706629200000|2024-01-30 15:40:00|35997.1|35957.1|35940|35900|36000|35960|35920|35880|419
1706629500000|2024-01-30 15:45:00|35930|35890|35904.2|35864.2|35980|35940|35885.7|35845.7|385
1706629800000|2024-01-30 15:50:00|35914.2|35874.2|35904.2|35864.2|35924.2|35884.2|35874.2|35834.2|314
1706630100000|2024-01-30 15:55:00|35907.1|35867.1|36006.9|35966.9|36006.9|35966.9|35907.1|35867.1|602
1706630400000|2024-01-30 16:00:00|36014.8|35974.8|36065.4|36025.4|36065.4|36025.4|35966.9|35926.9|864
1706630700000|2024-01-30 16:05:00|36060.4|36020.4|35971.2|35931.2|36065.4|36025.4|35969|35929|465
1706631000000|2024-01-30 16:10:00|35969|35929|35984|35944|36004|35964|35941.2|35901.2|253
1706631300000|2024-01-30 16:15:00|35981.1|35941.1|35926.9|35886.9|35984|35944|35924.8|35884.8|297
1706631600000|2024-01-30 16:20:00|35924.8|35884.8|35946.9|35906.9|35979.8|35939.8|35919.8|35879.8|204
1706631900000|2024-01-30 16:25:00|35956.9|35916.9|35971.1|35931.1|36001.1|35961.1|35956.9|35916.9|223
1706632200000|2024-01-30 16:30:00|35961.1|35921.1|35906.8|35866.8|35974|35934|35906.8|35866.8|292
1706632500000|2024-01-30 16:35:00|35909.7|35869.7|35971.1|35931.1|35991.1|35951.1|35906.8|35866.8|170
1706632800000|2024-01-30 16:40:00|35973.2|35933.2|35991.1|35951.1|36004|35964|35961.1|35921.1|239
1706633100000|2024-01-30 16:45:00|36001.1|35961.1|35958.3|35918.3|36001.1|35961.1|35942.6|35902.6|172
1706633400000|2024-01-30 16:50:00|35948.3|35908.3|35919.8|35879.8|35964.1|35924.1|35909.8|35869.8|252
1706633700000|2024-01-30 16:55:00|35926.9|35886.9|35937.7|35897.7|35946.9|35906.9|35910.6|35870.6|436
1706634000000|2024-01-30 17:00:00|35935.6|35895.6|35915.6|35875.6|35949.8|35909.8|35901.3|35861.3|356
1706634300000|2024-01-30 17:05:00|35921.3|35881.3|35915.6|35875.6|35945.6|35905.6|35890.6|35850.6|245
1706634600000|2024-01-30 17:10:00|35910.6|35870.6|36049|36009|36064|36024|35905.6|35865.6|433
1706634900000|2024-01-30 17:15:00|36046.9|36006.9|36026.9|35986.9|36064|36024|35979.8|35939.8|345
1706635200000|2024-01-30 17:20:00|36024|35984|35959.8|35919.8|36036.9|35996.9|35955.5|35915.5|177
1706635500000|2024-01-30 17:25:00|35957.6|35917.6|35951.9|35911.9|35969.8|35929.8|35924|35884|191
1706635800000|2024-01-30 17:30:00|35954|35914|35934|35894|36004|35964|35916.9|35876.9|207
1706636100000|2024-01-30 17:35:00|35944|35904|35955.3|35915.3|35968.2|35928.2|35908.2|35868.2|169
1706636400000|2024-01-30 17:40:00|35948.2|35908.2|35932.4|35892.4|35950.3|35910.3|35902.4|35862.4|237
1706636700000|2024-01-30 17:45:00|35930.3|35890.3|35891.1|35851.1|35965.3|35925.3|35888.2|35848.2|337
1706637000000|2024-01-30 17:50:00|35896.1|35856.1|35908.2|35868.2|35918.2|35878.2|35888.2|35848.2|166
1706637300000|2024-01-30 17:55:00|35905.3|35865.3|35946.6|35906.6|35956.6|35916.6|35888.2|35848.2|225
1706637600000|2024-01-30 18:00:00|35956.6|35916.6|35926.6|35886.6|35956.6|35916.6|35891.6|35851.6|168
1706637900000|2024-01-30 18:05:00|35936.6|35896.6|35930.8|35890.8|35940.8|35900.8|35920.8|35880.8|145
1706638200000|2024-01-30 18:10:00|35940.8|35900.8|35956.6|35916.6|35986.6|35946.6|35940.8|35900.8|302
1706638500000|2024-01-30 18:15:00|35964.5|35924.5|35983.9|35943.9|36008.1|35968.1|35958.1|35918.1|270
1706638800000|2024-01-30 18:20:00|35979.6|35939.6|36011.7|35971.7|36039.6|35999.6|35971.8|35931.8|245
1706639100000|2024-01-30 18:25:00|36013.9|35973.9|36016.7|35976.7|36053.9|36013.9|36009.6|35969.6|210
1706639400000|2024-01-30 18:30:00|36019.6|35979.6|36023.8|35983.8|36043.8|36003.8|36016.7|35976.7|158
1706639700000|2024-01-30 18:35:00|36016.7|35976.7|36053.8|36013.8|36058.1|36018.1|36013.8|35973.8|217
1706640000000|2024-01-30 18:40:00|36050.9|36010.9|36053.8|36013.8|36053.8|36013.8|36030.9|35990.9|230
1706640300000|2024-01-30 18:45:00|36063.8|36023.8|36098|36058|36118|36078|36053.8|36013.8|432
1706640600000|2024-01-30 18:50:00|36095.1|36055.1|36128|36088|36128|36088|36088|36048|318
1706640900000|2024-01-30 18:55:00|36125.9|36085.9|36148|36108|36168|36128|36125.9|36085.9|479
1706641200000|2024-01-30 19:00:00|36145.9|36105.9|36153.8|36113.8|36183.8|36143.8|36133.8|36093.8|302
1706641500000|2024-01-30 19:05:00|36158|36118|36195.9|36155.9|36220.9|36180.9|36158|36118|698
1706641800000|2024-01-30 19:10:00|36198|36158|36223.7|36183.7|36233.7|36193.7|36105.3|36065.3|1661
1706642100000|2024-01-30 19:15:00|36220.9|36180.9|36293.7|36253.7|36293.7|36253.7|36183.7|36143.7|904
1706662800000|2024-01-31 01:00:00|36179.2|36139.2|36134.2|36094.2|36199.2|36159.2|36127.1|36087.1|176
1706663100000|2024-01-31 01:05:00|36132.1|36092.1|36220.5|36180.5|36235.5|36195.5|36126.3|36086.3|131
1706663400000|2024-01-31 01:10:00|36215.5|36175.5|36156.3|36116.3|36225.5|36185.5|36136.3|36096.3|43
1706663700000|2024-01-31 01:15:00|36151.3|36111.3|36225.4|36185.4|36225.4|36185.4|36131.3|36091.3|29
1706664000000|2024-01-31 01:20:00|36220.4|36180.4|36229.6|36189.6|36242.5|36202.5|36214.6|36174.6|55
1706664300000|2024-01-31 01:25:00|36222.5|36182.5|36260.9|36220.9|36275.9|36235.9|36222.5|36182.5|148
1706664600000|2024-01-31 01:30:00|36263.8|36223.8|36285|36245|36295|36255|36263.8|36223.8|45
1706664900000|2024-01-31 01:35:00|36295|36255|36295|36255|36302.1|36262.1|36282.1|36242.1|41
1706665200000|2024-01-31 01:40:00|36297.1|36257.1|36317.9|36277.9|36322.1|36282.1|36290|36250|34
1706665500000|2024-01-31 01:45:00|36315|36275|36285|36245|36322.1|36282.1|36285|36245|34
1706665800000|2024-01-31 01:50:00|36287.9|36247.9|36275|36235|36287.9|36247.9|36265|36225|66
1706666100000|2024-01-31 01:55:00|36272.1|36232.1|36265|36225|36277.1|36237.1|36265|36225|18
1706666400000|2024-01-31 02:00:00|36270|36230|36262|36222|36270|36230|36262|36222|17
1706666700000|2024-01-31 02:05:00|36256.2|36216.2|36262|36222|36264.1|36224.1|36256.2|36216.2|15
1706667000000|2024-01-31 02:10:00|36264.1|36224.1|36262|36222|36264.1|36224.1|36262|36222|7
1706667300000|2024-01-31 02:15:00|36276.2|36236.2|36289.1|36249.1|36296.2|36256.2|36276.2|36236.2|10
1706667600000|2024-01-31 02:20:00|36286.2|36246.2|36302|36262|36302|36262|36286.2|36246.2|4
1706667900000|2024-01-31 02:25:00|36304.1|36264.1|36289.9|36249.9|36304.1|36264.1|36279.9|36239.9|36
1706668200000|2024-01-31 02:30:00|36292|36252|36284.9|36244.9|36292|36252|36281.9|36241.9|1
1706668500000|2024-01-31 02:35:00|36284.8|36244.8|36274.8|36234.8|36284.8|36244.8|36269.8|36229.8|4
1706668800000|2024-01-31 02:40:00|36272.7|36232.7|36277.7|36237.7|36277.7|36237.7|36267.7|36227.7|4
1706669100000|2024-01-31 02:45:00|36267.7|36227.7|36243.5|36203.5|36267.7|36227.7|36243.5|36203.5|10
1706669400000|2024-01-31 02:50:00|36245.6|36205.6|36270.6|36230.6|36273.5|36233.5|36237.7|36197.7|5
1706669700000|2024-01-31 02:55:00|36273.5|36233.5|36287.7|36247.7|36287.7|36247.7|36273.5|36233.5|11
1706670000000|2024-01-31 03:00:00|36290.6|36250.6|36280.6|36240.6|36297.7|36257.7|36277.7|36237.7|7
1706670300000|2024-01-31 03:05:00|36277.7|36237.7|36282.7|36242.7|36285.6|36245.6|36277.7|36237.7|6
1706670600000|2024-01-31 03:10:00|36287.7|36247.7|36285.6|36245.6|36287.7|36247.7|36277.6|36237.6|6
1706670900000|2024-01-31 03:15:00|36282.6|36242.6|36285.5|36245.5|36287.6|36247.6|36282.6|36242.6|0
1706671200000|2024-01-31 03:20:00|36282.6|36242.6|36283.4|36243.4|36295.5|36255.5|36273.4|36233.4|2
1706671500000|2024-01-31 03:25:00|36280.5|36240.5|36278.4|36238.4|36290.5|36250.5|36275.5|36235.5|10
1706671800000|2024-01-31 03:30:00|36281.3|36241.3|36271.3|36231.3|36281.3|36241.3|36269.2|36229.2|12
1706672100000|2024-01-31 03:35:00|36269.2|36229.2|36256.3|36216.3|36269.2|36229.2|36256.3|36216.3|5
1706672400000|2024-01-31 03:40:00|36251.3|36211.3|36254.2|36214.2|36254.2|36214.2|36246.3|36206.3|3
1706672700000|2024-01-31 03:45:00|36259.2|36219.2|36254.2|36214.2|36259.2|36219.2|36251.3|36211.3|4
1706673000000|2024-01-31 03:50:00|36252.1|36212.1|36259.2|36219.2|36269.2|36229.2|36252.1|36212.1|6
1706673300000|2024-01-31 03:55:00|36261.3|36221.3|36259.2|36219.2|36264.2|36224.2|36259.2|36219.2|2
1706673600000|2024-01-31 04:00:00|||||||||3
1706673900000|2024-01-31 04:05:00|36257.1|36217.1|36257.1|36217.1|36259.2|36219.2|36257.1|36217.1|1
1706674200000|2024-01-31 04:10:00|36262.1|36222.1|36272|36232|36272|36232|36262.1|36222.1|5
1706674500000|2024-01-31 04:15:00|36269.1|36229.1|36265|36225|36272|36232|36265|36225|0
1706674800000|2024-01-31 04:20:00|36264.9|36224.9|36279.1|36239.1|36279.1|36239.1|36264.9|36224.9|4
1706675100000|2024-01-31 04:25:00|36277|36237|36274.9|36234.9|36279.1|36239.1|36272|36232|0
1706675400000|2024-01-31 04:30:00|36272|36232|36262|36222|36272|36232|36252|36212|9
1706675700000|2024-01-31 04:35:00|36259.9|36219.9|36254.9|36214.9|36262|36222|36254.9|36214.9|2
1706676000000|2024-01-31 04:40:00|36259.9|36219.9|36272|36232|36272|36232|36259.9|36219.9|5
1706676300000|2024-01-31 04:45:00|36269.9|36229.9|36267|36227|36272|36232|36264.9|36224.9|2
1706676600000|2024-01-31 04:50:00|36266.9|36226.9|36266.9|36226.9|36269.9|36229.9|36264.9|36224.9|1
1706676900000|2024-01-31 04:55:00|36264.9|36224.9|36254.8|36214.8|36264.9|36224.9|36246.9|36206.9|23
1706677200000|2024-01-31 05:00:00|36264.8|36224.8|36261.9|36221.9|36264.8|36224.8|36261.9|36221.9|3
1706677500000|2024-01-31 05:05:00|36259.8|36219.8|36256.9|36216.9|36259.8|36219.8|36254.8|36214.8|1
1706677800000|2024-01-31 05:10:00|36261.9|36221.9|36261.9|36221.9|36261.9|36221.9|36254.8|36214.8|2
1706678100000|2024-01-31 05:15:00|36259.8|36219.8|36256.9|36216.9|36261.9|36221.9|36256.9|36216.9|3
1706678400000|2024-01-31 05:20:00|36258.9|36218.9|36258.9|36218.9|36258.9|36218.9|36256.9|36216.9|3
1706678700000|2024-01-31 05:25:00|36261.9|36221.9|36268.9|36228.9|36268.9|36228.9|36258.9|36218.9|3
1706679000000|2024-01-31 05:30:00|36258.9|36218.9|36233.9|36193.9|36261|36221|36223.1|36183.1|67
1706679300000|2024-01-31 05:35:00|36236|36196|36223|36183|36241|36201|36211|36171|14
1706679600000|2024-01-31 05:40:00|36221|36181|36188|36148|36221|36181|36178|36138|26
1706679900000|2024-01-31 05:45:00|36191|36151|36173|36133|36201|36161|36155.9|36115.9|20
1706680200000|2024-01-31 05:50:00|36178|36138|36175.9|36135.9|36190.9|36150.9|36165.9|36125.9|20
1706680500000|2024-01-31 05:55:00|36178|36138|36178|36138|36203|36163|36170.9|36130.9|33
1706680800000|2024-01-31 06:00:00|36180.9|36140.9|36183|36143|36195.9|36155.9|36178|36138|9
1706681100000|2024-01-31 06:05:00|36185.9|36145.9|36180.9|36140.9|36208|36168|36180.9|36140.9|6
1706681400000|2024-01-31 06:10:00|36185.9|36145.9|36197.9|36157.9|36205.9|36165.9|36180.9|36140.9|36
1706681700000|2024-01-31 06:15:00|36187.9|36147.9|36157.9|36117.9|36205.9|36165.9|36152.9|36112.9|35
1706682000000|2024-01-31 06:20:00|36162.9|36122.9|36162.9|36122.9|36170.9|36130.9|36151.7|36111.7|29
1706682300000|2024-01-31 06:25:00|36152.9|36112.9|36155.8|36115.8|36157.9|36117.9|36152.9|36112.9|8
1706682600000|2024-01-31 06:30:00|36152.9|36112.9|36172.9|36132.9|36177.9|36137.9|36145.8|36105.8|28
1706682900000|2024-01-31 06:35:00|36177.9|36137.9|36177.9|36137.9|36182.9|36142.9|36162.9|36122.9|8
1706683200000|2024-01-31 06:40:00|36182.9|36142.9|36182.9|36142.9|36182.9|36142.9|36172.9|36132.9|3
1706683500000|2024-01-31 06:45:00|36172.9|36132.9|36167.8|36127.8|36172.9|36132.9|36162.8|36122.8|7
1706683800000|2024-01-31 06:50:00|36162.8|36122.8|36162.8|36122.8|36165.8|36125.8|36150.8|36110.8|14
1706684100000|2024-01-31 06:55:00|36152.8|36112.8|36155.7|36115.7|36165.7|36125.7|36145.7|36105.7|28
1706684400000|2024-01-31 07:00:00|36153.7|36113.7|36143.7|36103.7|36155.7|36115.7|36138.7|36098.7|9
1706684700000|2024-01-31 07:05:00|36140.7|36100.7|36141.6|36101.6|36148.6|36108.6|36134.5|36094.5|22
1706685000000|2024-01-31 07:10:00|36136.6|36096.6|36114.5|36074.5|36156.6|36116.6|36111.6|36071.6|31
1706685300000|2024-01-31 07:15:00|36119.5|36079.5|36114.5|36074.5|36126.5|36086.5|36111.5|36071.5|22
1706685600000|2024-01-31 07:20:00|36111.5|36071.5|36114.5|36074.5|36121.5|36081.5|36111.5|36071.5|2
1706685900000|2024-01-31 07:25:00|36116.5|36076.5|36141.5|36101.5|36144.4|36104.4|36116.5|36076.5|25
1706686200000|2024-01-31 07:30:00|36144.4|36104.4|36136.5|36096.5|36158.6|36118.6|36131.5|36091.5|14
1706686500000|2024-01-31 07:35:00|36134.4|36094.4|36124.4|36084.4|36136.5|36096.5|36114.4|36074.4|15
1706686800000|2024-01-31 07:40:00|36122.3|36082.3|36078.5|36038.5|36122.3|36082.3|36076.5|36036.5|18
1706687100000|2024-01-31 07:45:00|36075.6|36035.6|36063.5|36023.5|36078.5|36038.5|36058.5|36018.5|26
1706687400000|2024-01-31 07:50:00|36061.5|36021.5|36048.5|36008.5|36063.5|36023.5|36046.4|36006.4|13
1706687700000|2024-01-31 07:55:00|36046.4|36006.4|36027.3|35987.3|36048.5|36008.5|36007.3|35967.3|54
1706688000000|2024-01-31 08:00:00|36034.4|35994.4|36022.3|35982.3|36037.3|35997.3|36022.3|35982.3|8
1706688300000|2024-01-31 08:05:00|36020.2|35980.2|36015.2|35975.2|36024.3|35984.3|36012.3|35972.3|5
1706688600000|2024-01-31 08:10:00|36020.2|35980.2|35982.3|35942.3|36020.2|35980.2|35964.3|35924.3|41
1706688900000|2024-01-31 08:15:00|35972.3|35932.3|35970.2|35930.2|35982.2|35942.2|35962.2|35922.2|22
1706689200000|2024-01-31 08:20:00|35978.1|35938.1|35946|35906|35985.2|35945.2|35946|35906|99
1706689500000|2024-01-31 08:25:00|35953.1|35913.1|35966|35926|35978.1|35938.1|35951|35911|17
1706689800000|2024-01-31 08:30:00|35963.1|35923.1|35963.1|35923.1|35973.1|35933.1|35958.1|35918.1|21
1706690100000|2024-01-31 08:35:00|35966|35926|35973|35933|35988.1|35948.1|35956|35916|13
1706690400000|2024-01-31 08:40:00|35970.1|35930.1|35967.2|35927.2|35973|35933|35952.2|35912.2|23
1706690700000|2024-01-31 08:45:00|35970.1|35930.1|35953|35913|35970.1|35930.1|35947.2|35907.2|5
1706691000000|2024-01-31 08:50:00|35960.1|35920.1|35963|35923|35967.1|35927.1|35950.1|35910.1|4
1706691300000|2024-01-31 08:55:00|35970.1|35930.1|35980.1|35940.1|35980.1|35940.1|35965.1|35925.1|13
1706691600000|2024-01-31 09:00:00|35977.1|35937.1|35982.1|35942.1|35990.1|35950.1|35970.1|35930.1|14
1706691900000|2024-01-31 09:05:00|35990.1|35950.1|35984.2|35944.2|35992.1|35952.1|35984.2|35944.2|5
1706692200000|2024-01-31 09:10:00|35982.1|35942.1|35970|35930|35990|35950|35970|35930|14
1706692500000|2024-01-31 09:15:00|35965|35925|35970|35930|35975|35935|35947.1|35907.1|19
1706692800000|2024-01-31 09:20:00|35962.9|35922.9|35960|35920|35962.9|35922.9|35947.9|35907.9|14
1706693100000|2024-01-31 09:25:00|35957.9|35917.9|35942.9|35902.9|35957.9|35917.9|35942.9|35902.9|24
1706693400000|2024-01-31 09:30:00|35940|35900|35947.9|35907.9|35960|35920|35915|35875|30
1706693700000|2024-01-31 09:35:00|35950|35910|35965.8|35925.8|36002.9|35962.9|35947.9|35907.9|85
1706694000000|2024-01-31 09:40:00|35968.8|35928.8|35948.8|35908.8|35975.8|35935.8|35945.8|35905.8|19
1706694300000|2024-01-31 09:45:00|35951.7|35911.7|35962.9|35922.9|35965.8|35925.8|35945.8|35905.8|58
1706694600000|2024-01-31 09:50:00|35965.8|35925.8|35955.8|35915.8|35965.8|35925.8|35942.9|35902.9|12
1706694900000|2024-01-31 09:55:00|35935.8|35895.8|35932.8|35892.8|35942.9|35902.9|35929.9|35889.9|13
1706695200000|2024-01-31 10:00:00|35942.8|35902.8|35962.8|35922.8|35967.8|35927.8|35942.8|35902.8|15
1706695500000|2024-01-31 10:05:00|35960.8|35920.8|35957.8|35917.8|35965.8|35925.8|35957.8|35917.8|3
1706695800000|2024-01-31 10:10:00|35960.8|35920.8|35965.7|35925.7|35977.8|35937.8|35960.8|35920.8|13
1706696100000|2024-01-31 10:15:00|35967.8|35927.8|35967.8|35927.8|35979.9|35939.9|35962.8|35922.8|26
1706696400000|2024-01-31 10:20:00|35964.9|35924.9|35969.8|35929.8|35972.8|35932.8|35964.9|35924.9|10
1706696700000|2024-01-31 10:25:00|35972.8|35932.8|35969.8|35929.8|35979.8|35939.8|35969.8|35929.8|7
1706697000000|2024-01-31 10:30:00|35967.8|35927.8|36106.9|36066.9|36106.9|36066.9|35967.8|35927.8|94
1706697300000|2024-01-31 10:35:00|36099.8|36059.8|36044.8|36004.8|36104.8|36064.8|36034.8|35994.8|38
1706697600000|2024-01-31 10:40:00|36047.7|36007.7|36055.7|36015.7|36082.7|36042.7|36039.8|35999.8|37
1706697900000|2024-01-31 10:45:00|36053.6|36013.6|36062.7|36022.7|36065.7|36025.7|36050.7|36010.7|12
1706698200000|2024-01-31 10:50:00|36057.7|36017.7|36038.6|35998.6|36058.6|36018.6|36018.6|35978.6|27
1706698500000|2024-01-31 10:55:00|36045.6|36005.6|36003.6|35963.6|36045.6|36005.6|35992.7|35952.7|33
1706698800000|2024-01-31 11:00:00|36005.6|35965.6|36008.6|35968.6|36015.6|35975.6|36005.6|35965.6|17
1706699100000|2024-01-31 11:05:00|36011.5|35971.5|36015.6|35975.6|36015.6|35975.6|36001.5|35961.5|46
1706699400000|2024-01-31 11:10:00|36012.7|35972.7|36009.7|35969.7|36015.6|35975.6|36009.7|35969.7|14
1706699700000|2024-01-31 11:15:00|36015.6|35975.6|36015.6|35975.6|36015.6|35975.6|36012.6|35972.6|10
1706700000000|2024-01-31 11:20:00|36012.6|35972.6|36001.5|35961.5|36012.6|35972.6|35991.5|35951.5|27
1706700300000|2024-01-31 11:25:00|36003.5|35963.5|35993.5|35953.5|36008.5|35968.5|35991.4|35951.4|16
1706700600000|2024-01-31 11:30:00|36001.4|35961.4|36003.5|35963.5|36015.6|35975.6|35998.5|35958.5|13
1706700900000|2024-01-31 11:35:00|36006.4|35966.4|36013.5|35973.5|36015.5|35975.5|35998.5|35958.5|15
1706701200000|2024-01-31 11:40:00|36011.4|35971.4|36006.4|35966.4|36011.4|35971.4|36001.4|35961.4|8
1706701500000|2024-01-31 11:45:00|36008.5|35968.5|36058.5|36018.5|36058.5|36018.5|36008.5|35968.5|19
1706701800000|2024-01-31 11:50:00|36065.5|36025.5|36026.4|35986.4|36065.5|36025.5|36023.4|35983.4|64
1706702100000|2024-01-31 11:55:00|36024.3|35984.3|36033.4|35993.4|36033.4|35993.4|36024.3|35984.3|9
1706702400000|2024-01-31 12:00:00|36031.4|35991.4|36133.4|36093.4|36133.4|36093.4|36031.4|35991.4|70
1706702700000|2024-01-31 12:05:00|36135.5|36095.5|36140.5|36100.5|36153.4|36113.4|36122.5|36082.5|111
1706703000000|2024-01-31 12:10:00|36143.4|36103.4|36145.5|36105.5|36146.4|36106.4|36115.5|36075.5|36
1706703300000|2024-01-31 12:15:00|36142.5|36102.5|36105.4|36065.4|36145.5|36105.5|36102.5|36062.5|27
1706703600000|2024-01-31 12:20:00|36115.4|36075.4|36098.4|36058.4|36118.4|36078.4|36088.4|36048.4|23
1706703900000|2024-01-31 12:25:00|36100.4|36060.4|36063.4|36023.4|36102.5|36062.5|36058.4|36018.4|33
1706704200000|2024-01-31 12:30:00|36068.4|36028.4|36138.3|36098.3|36138.3|36098.3|36065.4|36025.4|77
1706704500000|2024-01-31 12:35:00|36133.3|36093.3|36149.5|36109.5|36149.5|36109.5|36122.5|36082.5|72
1706704800000|2024-01-31 12:40:00|36151.6|36111.6|36163.6|36123.6|36163.6|36123.6|36143.6|36103.6|54
1706705100000|2024-01-31 12:45:00|36157.7|36117.7|36163.6|36123.6|36173.6|36133.6|36153.6|36113.6|28
1706705400000|2024-01-31 12:50:00|36160.6|36120.6|36153.6|36113.6|36167.7|36127.7|36150.6|36110.6|93
1706705700000|2024-01-31 12:55:00|36150.6|36110.6|36153.6|36113.6|36163.6|36123.6|36147.7|36107.7|77
1706706000000|2024-01-31 13:00:00|36177.7|36137.7|36160.6|36120.6|36197.7|36157.7|36155.6|36115.6|70
1706706300000|2024-01-31 13:05:00|36163.5|36123.5|36224.7|36184.7|36234.7|36194.7|36160.6|36120.6|126
1706706600000|2024-01-31 13:10:00|36221.7|36181.7|36221.7|36181.7|36231.7|36191.7|36214.7|36174.7|46
1706706900000|2024-01-31 13:15:00|36224.7|36184.7|36191.7|36151.7|36228.8|36188.8|36181.7|36141.7|118
1706707200000|2024-01-31 13:20:00|36189.7|36149.7|36193.7|36153.7|36193.7|36153.7|36151.7|36111.7|77
1706707500000|2024-01-31 13:25:00|36198.7|36158.7|36171.7|36131.7|36221.7|36181.7|36171.7|36131.7|35
1706707800000|2024-01-31 13:30:00|36176.7|36136.7|36164.6|36124.6|36176.7|36136.7|36141.7|36101.7|103
1706708100000|2024-01-31 13:35:00|36167.6|36127.6|36111.6|36071.6|36167.6|36127.6|36107.6|36067.6|45
1706708400000|2024-01-31 13:40:00|36114.6|36074.6|36152.5|36112.5|36159.6|36119.6|36102.5|36062.5|143
1706711400000|2024-01-31 14:30:00|36191.5|36151.5|36014.4|35974.4|36365.6|36325.6|35960.4|35920.4|2178
1706711700000|2024-01-31 14:35:00|36012.4|35972.4|36051.5|36011.5|36074.4|36034.4|35965.3|35925.3|693
1706712000000|2024-01-31 14:40:00|36055.6|36015.6|36209.6|36169.6|36213.7|36173.7|36046.5|36006.5|566
1706712300000|2024-01-31 14:45:00|36211.7|36171.7|36175.5|36135.5|36275.5|36235.5|36158.5|36118.5|512
1706712600000|2024-01-31 14:50:00|36178.5|36138.5|36179.6|36139.6|36239.6|36199.6|36168.5|36128.5|348
1706712900000|2024-01-31 14:55:00|36172.6|36132.6|36148.5|36108.5|36219.6|36179.6|36125.5|36085.5|359
1706713200000|2024-01-31 15:00:00|36145.5|36105.5|36191.6|36151.6|36215.5|36175.5|36121.4|36081.4|322
1706713500000|2024-01-31 15:05:00|36193.7|36153.7|36149.6|36109.6|36199.6|36159.6|36127.5|36087.5|288
1706713800000|2024-01-31 15:10:00|36146.6|36106.6|36218.6|36178.6|36229.6|36189.6|36146.6|36106.6|222
1706714100000|2024-01-31 15:15:00|36223.6|36183.6|36250.7|36210.7|36307.7|36267.7|36213.6|36173.6|643
1706714400000|2024-01-31 15:20:00|36257.7|36217.7|36138.4|36098.4|36257.7|36217.7|36087.3|36047.3|413
1706714700000|2024-01-31 15:25:00|36135.4|36095.4|36070.2|36030.2|36138.4|36098.4|36063.2|36023.2|220
1706715000000|2024-01-31 15:30:00|36072.2|36032.2|35963.8|35923.8|36072.2|36032.2|35944.7|35904.7|958
1706715300000|2024-01-31 15:35:00|35960.9|35920.9|36019|35979|36031.1|35991.1|35934.7|35894.7|625
1706715600000|2024-01-31 15:40:00|36021.1|35981.1|35942.9|35902.9|36059|36019|35868.8|35828.8|665
1706715900000|2024-01-31 15:45:00|35939.9|35899.9|36011.1|35971.1|36029|35989|35937.9|35897.9|229
1706716200000|2024-01-31 15:50:00|36013.1|35973.1|35952|35912|36033.1|35993.1|35949|35909|149
1706716500000|2024-01-31 15:55:00|35949|35909|35909.9|35869.9|35952|35912|35894.9|35854.9|325
1706716800000|2024-01-31 16:00:00|35906.9|35866.9|35894.9|35854.9|35933.1|35893.1|35889|35849|184
1706717100000|2024-01-31 16:05:00|35891.9|35851.9|35877.8|35837.8|35911.9|35871.9|35856.7|35816.7|298
1706717400000|2024-01-31 16:10:00|35880.8|35840.8|35846.7|35806.7|35885.8|35845.8|35836.7|35796.7|230
1706717700000|2024-01-31 16:15:00|35836.7|35796.7|35887.8|35847.8|35887.8|35847.8|35804.6|35764.6|324
1706718000000|2024-01-31 16:20:00|35885.8|35845.8|35933|35893|35963|35923|35857.8|35817.8|443
1706718300000|2024-01-31 16:25:00|35941|35901|35940|35900|35957.1|35917.1|35918.9|35878.9|230
1706718600000|2024-01-31 16:30:00|35943|35903|35932.1|35892.1|35977.1|35937.1|35903|35863|327
1706718900000|2024-01-31 16:35:00|35930|35890|35880|35840|35937.1|35897.1|35873|35833|212
1706719200000|2024-01-31 16:40:00|35877|35837|35922.2|35882.2|35935.2|35895.2|35863|35823|612
1706719500000|2024-01-31 16:45:00|35919.3|35879.3|35932.2|35892.2|35965.2|35925.2|35909.3|35869.3|304
1706719800000|2024-01-31 16:50:00|35935.2|35895.2|35909.2|35869.2|35947.2|35907.2|35889.2|35849.2|504
1706720100000|2024-01-31 16:55:00|35923.3|35883.3|35977.4|35937.4|36007.4|35967.4|35918.3|35878.3|604
1706720400000|2024-01-31 17:00:00|35989.4|35949.4|36126.6|36086.6|36129.6|36089.6|35984.4|35944.4|987
1706720700000|2024-01-31 17:05:00|36129.6|36089.6|36169.6|36129.6|36189.6|36149.6|36105.5|36065.5|604
1706721000000|2024-01-31 17:10:00|36174.6|36134.6|36119.6|36079.6|36181.6|36141.6|36067.5|36027.5|479
1706721300000|2024-01-31 17:15:00|36129.6|36089.6|36184.5|36144.5|36213.6|36173.6|36119.6|36079.6|601
1706721600000|2024-01-31 17:20:00|36189.5|36149.5|36103.6|36063.6|36189.5|36149.5|36055.5|36015.5|584
1706721900000|2024-01-31 17:25:00|36100.6|36060.6|36109.5|36069.5|36113.6|36073.6|36067.5|36027.5|291
1706722200000|2024-01-31 17:30:00|36107.5|36067.5|36109.5|36069.5|36129.5|36089.5|36099.5|36059.5|232
1706722500000|2024-01-31 17:35:00|36112.5|36072.5|36039.5|35999.5|36119.5|36079.5|36039.5|35999.5|208
1706722800000|2024-01-31 17:40:00|36037.4|35997.4|36099.5|36059.5|36114.5|36074.5|36025.4|35985.4|261
1706723100000|2024-01-31 17:45:00|36104.5|36064.5|36089.4|36049.4|36104.5|36064.5|36057.4|36017.4|256
1706723400000|2024-01-31 17:50:00|36099.4|36059.4|36110.5|36070.5|36194.6|36154.6|36089.4|36049.4|601
1706723700000|2024-01-31 17:55:00|36117.6|36077.6|36183.5|36143.5|36217.6|36177.6|36117.6|36077.6|456
1706724000000|2024-01-31 18:00:00|36193.5|36153.5|36143.5|36103.5|36237.5|36197.5|36133.5|36093.5|276
1706724300000|2024-01-31 18:05:00|36146.4|36106.4|36257.5|36217.5|36267.5|36227.5|36146.4|36106.4|244
1706724600000|2024-01-31 18:10:00|36260.5|36220.5|36257.5|36217.5|36277.5|36237.5|36227.5|36187.5|493
1706724900000|2024-01-31 18:15:00|36262.5|36222.5|36339.7|36299.7|36349.7|36309.7|36251.6|36211.6|1048
1706725200000|2024-01-31 18:20:00|36342.6|36302.6|36281.5|36241.5|36368.7|36328.7|36247.5|36207.5|537
1706725500000|2024-01-31 18:25:00|36274.5|36234.5|36332.6|36292.6|36345.6|36305.6|36271.5|36231.5|317
1706725800000|2024-01-31 18:30:00|36329.6|36289.6|36460.7|36420.7|36460.7|36420.7|36315.6|36275.6|713
1706726100000|2024-01-31 18:35:00|36463.7|36423.7|36529.9|36489.9|36591.8|36551.8|36463.7|36423.7|1168
1706726400000|2024-01-31 18:40:00|36532.9|36492.9|36464.7|36424.7|36537.9|36497.9|36437.7|36397.7|537
1706726700000|2024-01-31 18:45:00|36469.7|36429.7|36574.7|36534.7|36574.7|36534.7|36454.7|36414.7|454
1706727000000|2024-01-31 18:50:00|36581.8|36541.8|36615.6|36575.6|36749.7|36709.7|36574.7|36534.7|850
1706727300000|2024-01-31 18:55:00|36617.7|36577.7|36608.6|36568.6|36650.6|36610.6|36565.6|36525.6|433
1706727600000|2024-01-31 19:00:00|36610.6|36570.6|36584.6|36544.6|36610.6|36570.6|36557.6|36517.6|649
1706727900000|2024-01-31 19:05:00|36577.6|36537.6|36480.6|36440.6|36591.7|36551.7|36461.5|36421.5|620
1706728200000|2024-01-31 19:10:00|36487.6|36447.6|36575.7|36535.7|36623.7|36583.7|36487.6|36447.6|1888
1706728500000|2024-01-31 19:15:00|36577.7|36537.7|36627.6|36587.6|36650.5|36610.5|36575.7|36535.7|1036
1706749200000|2024-02-01 01:00:00|36559.1|36519.1|36490.1|36450.1|36573.1|36533.1|36471.1|36431.1|219
1706749500000|2024-02-01 01:05:00|36485.1|36445.1|36495.1|36455.1|36525.1|36485.1|36480.1|36440.1|63
1706749800000|2024-02-01 01:10:00|36492.1|36452.1|36489.1|36449.1|36500.1|36460.1|36445.1|36405.1|70
1706750100000|2024-02-01 01:15:00|36499.1|36459.1|36513.1|36473.1|36517.1|36477.1|36469.1|36429.1|230
1706750400000|2024-02-01 01:20:00|36515.1|36475.1|36607.1|36567.1|36607.1|36567.1|36505.1|36465.1|101
1706750700000|2024-02-01 01:25:00|36604.1|36564.1|36601.1|36561.1|36617.1|36577.1|36594.1|36554.1|50
1706751000000|2024-02-01 01:30:00|36604|36564|36608.1|36568.1|36621.1|36581.1|36591.1|36551.1|125
1706751300000|2024-02-01 01:35:00|36610.1|36570.1|36619|36579|36641.1|36601.1|36591.1|36551.1|56
1706751600000|2024-02-01 01:40:00|36614|36574|36609|36569|36642|36602|36594|36554|21
1706751900000|2024-02-01 01:45:00|36607|36567|36597|36557|36617|36577|36571|36531|21
1706752200000|2024-02-01 01:50:00|36592|36552|36609|36569|36609|36569|36552|36512|48
1706752500000|2024-02-01 01:55:00|36607|36567|36640.9|36600.9|36643.9|36603.9|36607|36567|44
1706752800000|2024-02-01 02:00:00|36638.9|36598.9|36648.9|36608.9|36658.9|36618.9|36618.9|36578.9|12
1706753100000|2024-02-01 02:05:00|36643.9|36603.9|36651.9|36611.9|36671.9|36631.9|36643.9|36603.9|78
1706753400000|2024-02-01 02:10:00|36653.9|36613.9|36668.9|36628.9|36685.9|36645.9|36646.9|36606.9|48
1706753700000|2024-02-01 02:15:00|36671.8|36631.8|36665.8|36625.8|36674.8|36634.8|36658.8|36618.8|28
1706754000000|2024-02-01 02:20:00|36668.8|36628.8|36633.8|36593.8|36668.8|36628.8|36628.8|36588.8|26
1706754300000|2024-02-01 02:25:00|36636.8|36596.8|36648.8|36608.8|36648.8|36608.8|36628.8|36588.8|14
1706754600000|2024-02-01 02:30:00|36651.8|36611.8|36676.7|36636.7|36701.8|36661.8|36651.8|36611.8|46
1706754900000|2024-02-01 02:35:00|36673.7|36633.7|36698.7|36658.7|36698.7|36658.7|36658.7|36618.7|11
1706755200000|2024-02-01 02:40:00|36701.7|36661.7|36718.7|36678.7|36723.7|36683.7|36696.7|36656.7|169
1706755500000|2024-02-01 02:45:00|36715.7|36675.7|36693.7|36653.7|36728.7|36688.7|36693.7|36653.7|35
1706755800000|2024-02-01 02:50:00|36695.7|36655.7|36669.7|36629.7|36698.7|36658.7|36669.7|36629.7|23
1706756100000|2024-02-01 02:55:00|36669.6|36629.6|36684.6|36644.6|36699.6|36659.6|36669.6|36629.6|39
1706756400000|2024-02-01 03:00:00|36686.6|36646.6|36696.6|36656.6|36699.6|36659.6|36686.6|36646.6|5
1706756700000|2024-02-01 03:05:00|36694.6|36654.6|36709.6|36669.6|36709.6|36669.6|36694.6|36654.6|5
1706757000000|2024-02-01 03:10:00|36712.6|36672.6|36739.5|36699.5|36739.5|36699.5|36709.6|36669.6|13
1706757300000|2024-02-01 03:15:00|36736.5|36696.5|36744.5|36704.5|36749.5|36709.5|36734.5|36694.5|8
1706757600000|2024-02-01 03:20:00|36741.5|36701.5|36744.5|36704.5|36751.5|36711.5|36739.5|36699.5|11
1706757900000|2024-02-01 03:25:00|36741.5|36701.5|36724.5|36684.5|36746.5|36706.5|36724.5|36684.5|14
1706758200000|2024-02-01 03:30:00|36724.4|36684.4|36705.4|36665.4|36726.5|36686.5|36705.4|36665.4|15
1706758500000|2024-02-01 03:35:00|36710.4|36670.4|36679.4|36639.4|36710.4|36670.4|36679.4|36639.4|30
1706758800000|2024-02-01 03:40:00|36677.4|36637.4|36677.3|36637.3|36682.4|36642.4|36674.4|36634.4|4
1706759100000|2024-02-01 03:45:00|36674.3|36634.3|36641.3|36601.3|36681.3|36641.3|36641.3|36601.3|38
1706759400000|2024-02-01 03:50:00|36651.3|36611.3|36648.3|36608.3|36651.3|36611.3|36633.3|36593.3|23
1706759700000|2024-02-01 03:55:00|36645.3|36605.3|36649.3|36609.3|36650.3|36610.3|36630.3|36590.3|32
1706760000000|2024-02-01 04:00:00|36640.3|36600.3|36655.2|36615.2|36655.2|36615.2|36637.3|36597.3|25
1706760300000|2024-02-01 04:05:00|36657.2|36617.2|36646.2|36606.2|36660.2|36620.2|36645.2|36605.2|12
1706760600000|2024-02-01 04:10:00|36643.2|36603.2|36641.2|36601.2|36643.2|36603.2|36641.2|36601.2|7
1706760900000|2024-02-01 04:15:00|36636.2|36596.2|36646.2|36606.2|36649.2|36609.2|36636.2|36596.2|4
1706761200000|2024-02-01 04:20:00|36646.1|36606.1|36634.1|36594.1|36646.1|36606.1|36634.1|36594.1|5
1706761500000|2024-02-01 04:25:00|36632.1|36592.1|36602.1|36562.1|36639.1|36599.1|36599.1|36559.1|36
1706761800000|2024-02-01 04:30:00|36599.1|36559.1|36622.1|36582.1|36639.1|36599.1|36599.1|36559.1|14
1706762100000|2024-02-01 04:35:00|36617.1|36577.1|36625|36585|36625.1|36585.1|36617.1|36577.1|5
1706762400000|2024-02-01 04:40:00|36622|36582|36629|36589|36635|36595|36622|36582|8
1706762700000|2024-02-01 04:45:00|36632|36592|36634|36594|36639|36599|36622|36582|11
1706763000000|2024-02-01 04:50:00|36636|36596|36642|36602|36642|36602|36632|36592|0
1706763300000|2024-02-01 04:55:00|36637|36597|36629.9|36589.9|36642|36602|36614.9|36574.9|16
1706763600000|2024-02-01 05:00:00|36631.9|36591.9|36614.9|36574.9|36631.9|36591.9|36611.9|36571.9|25
1706763900000|2024-02-01 05:05:00|36611.9|36571.9|36611.9|36571.9|36619.9|36579.9|36611.9|36571.9|5
1706764200000|2024-02-01 05:10:00|36614.9|36574.9|36611.9|36571.9|36614.9|36574.9|36609.9|36569.9|8
1706764500000|2024-02-01 05:15:00|36608.9|36568.9|36611.8|36571.8|36611.8|36571.8|36594.8|36554.8|8
1706764800000|2024-02-01 05:20:00|36609.8|36569.8|36614.8|36574.8|36614.8|36574.8|36609.8|36569.8|0
1706765100000|2024-02-01 05:25:00|36611.8|36571.8|36601.8|36561.8|36614.8|36574.8|36599.8|36559.8|1
1706765400000|2024-02-01 05:30:00|36599.8|36559.8|36586.8|36546.8|36604.8|36564.8|36540.8|36500.8|59
1706765700000|2024-02-01 05:35:00|36583.8|36543.8|36578.7|36538.7|36586.8|36546.8|36561.8|36521.8|6
1706766000000|2024-02-01 05:40:00|36576.7|36536.7|36571.7|36531.7|36581.7|36541.7|36561.7|36521.7|4
1706766300000|2024-02-01 05:45:00|36561.7|36521.7|36529.7|36489.7|36561.7|36521.7|36524.7|36484.7|15
1706766600000|2024-02-01 05:50:00|36531.7|36491.7|36534.7|36494.7|36549.7|36509.7|36531.7|36491.7|33
1706766900000|2024-02-01 05:55:00|36531.7|36491.7|36534.6|36494.6|36534.7|36494.7|36526.6|36486.6|3
1706767200000|2024-02-01 06:00:00|36531.6|36491.6|36521.6|36481.6|36534.6|36494.6|36514.6|36474.6|8
1706767500000|2024-02-01 06:05:00|36524.6|36484.6|36495.6|36455.6|36526.6|36486.6|36493.6|36453.6|26
1706767800000|2024-02-01 06:10:00|36482.6|36442.6|36501.6|36461.6|36501.6|36461.6|36482.6|36442.6|11
1706768100000|2024-02-01 06:15:00|36498.6|36458.6|36491.5|36451.5|36511.6|36471.6|36491.5|36451.5|18
1706768400000|2024-02-01 06:20:00|36493.5|36453.5|36499.5|36459.5|36504.5|36464.5|36488.5|36448.5|35
1706768700000|2024-02-01 06:25:00|36496.5|36456.5|36491.5|36451.5|36499.5|36459.5|36486.5|36446.5|27
1706769000000|2024-02-01 06:30:00|36494.5|36454.5|36491.5|36451.5|36494.5|36454.5|36491.5|36451.5|6
1706769300000|2024-02-01 06:35:00|36494.5|36454.5|36539.4|36499.4|36541.4|36501.4|36491.5|36451.5|29
1706769600000|2024-02-01 06:40:00|36534.4|36494.4|36539.4|36499.4|36544.4|36504.4|36534.4|36494.4|19
1706769900000|2024-02-01 06:45:00|36541.4|36501.4|36551.4|36511.4|36564.4|36524.4|36541.4|36501.4|18
1706770200000|2024-02-01 06:50:00|36549.4|36509.4|36551.4|36511.4|36561.4|36521.4|36531.4|36491.4|9
1706770500000|2024-02-01 06:55:00|36551.3|36511.3|36561.3|36521.3|36561.3|36521.3|36541.3|36501.3|22
1706770800000|2024-02-01 07:00:00|36558.3|36518.3|36581.3|36541.3|36591.3|36551.3|36556.3|36516.3|14
1706771100000|2024-02-01 07:05:00|36584.3|36544.3|36561.3|36521.3|36604.3|36564.3|36554.3|36514.3|20
1706771400000|2024-02-01 07:10:00|36556.3|36516.3|36529.3|36489.3|36559.3|36519.3|36524.3|36484.3|5
1706771700000|2024-02-01 07:15:00|36526.3|36486.3|36519.2|36479.2|36534.2|36494.2|36519.2|36479.2|19
1706772000000|2024-02-01 07:20:00|36522.2|36482.2|36518.2|36478.2|36522.2|36482.2|36490.2|36450.2|35
1706772300000|2024-02-01 07:25:00|36526.2|36486.2|36493.2|36453.2|36528.2|36488.2|36486.2|36446.2|13
1706772600000|2024-02-01 07:30:00|36496.2|36456.2|36503.2|36463.2|36506.2|36466.2|36493.2|36453.2|7
1706772900000|2024-02-01 07:35:00|36506.2|36466.2|36503.2|36463.2|36506.2|36466.2|36496.2|36456.2|20
1706773200000|2024-02-01 07:40:00|36500.2|36460.2|36548.1|36508.1|36548.1|36508.1|36500.2|36460.2|32
1706773500000|2024-02-01 07:45:00|36543.1|36503.1|36538.1|36498.1|36550.1|36510.1|36530.1|36490.1|14
1706773800000|2024-02-01 07:50:00|36535.1|36495.1|36547.1|36507.1|36550.1|36510.1|36533.1|36493.1|7
1706774100000|2024-02-01 07:55:00|36550.1|36510.1|36509|36469|36557.1|36517.1|36506|36466|21
1706774400000|2024-02-01 08:00:00|36511|36471|36506|36466|36529|36489|36506|36466|9
1706774700000|2024-02-01 08:05:00|36509|36469|36534|36494|36536|36496|36509|36469|10
1706775000000|2024-02-01 08:10:00|36536|36496|36504|36464|36538|36498|36504|36464|15
1706775300000|2024-02-01 08:15:00|36505.9|36465.9|36487.9|36447.9|36512.9|36472.9|36487.9|36447.9|17
1706775600000|2024-02-01 08:20:00|36497.9|36457.9|36463.9|36423.9|36497.9|36457.9|36453.9|36413.9|27
1706775900000|2024-02-01 08:25:00|36458.9|36418.9|36439.9|36399.9|36463.9|36423.9|36431.9|36391.9|80
1706776200000|2024-02-01 08:30:00|36441.9|36401.9|36457.9|36417.9|36467.9|36427.9|36429.9|36389.9|44
1706776500000|2024-02-01 08:35:00|36455.9|36415.9|36439.9|36399.9|36462.9|36422.9|36427.9|36387.9|32
1706776800000|2024-02-01 08:40:00|36437.9|36397.9|36421.8|36381.8|36439.9|36399.9|36409.8|36369.8|31
1706777100000|2024-02-01 08:45:00|36429.8|36389.8|36401.8|36361.8|36429.8|36389.8|36389.8|36349.8|8
1706777400000|2024-02-01 08:50:00|36397.8|36357.8|36416.8|36376.8|36421.8|36381.8|36394.8|36354.8|8
1706777700000|2024-02-01 08:55:00|36418.8|36378.8|36429.7|36389.7|36431.7|36391.7|36417.7|36377.7|41
1706778000000|2024-02-01 09:00:00|36421.7|36381.7|36421.7|36381.7|36441.7|36401.7|36421.7|36381.7|10
1706778300000|2024-02-01 09:05:00|36424.7|36384.7|36469.6|36429.6|36474.6|36434.6|36416.6|36376.6|39
1706778600000|2024-02-01 09:10:00|36471.6|36431.6|36476.5|36436.5|36486.5|36446.5|36471.5|36431.5|24
1706778900000|2024-02-01 09:15:00|36478.5|36438.5|36509.5|36469.5|36514.5|36474.5|36478.5|36438.5|6
1706779200000|2024-02-01 09:20:00|36511.5|36471.5|36516.5|36476.5|36516.5|36476.5|36501.5|36461.5|18
1706779500000|2024-02-01 09:25:00|36513.5|36473.5|36509.5|36469.5|36516.5|36476.5|36506.5|36466.5|8
1706779800000|2024-02-01 09:30:00|36516.4|36476.4|36476.4|36436.4|36516.4|36476.4|36476.4|36436.4|9
1706780100000|2024-02-01 09:35:00|36479.4|36439.4|36486.4|36446.4|36496.4|36456.4|36469.4|36429.4|32
1706780400000|2024-02-01 09:40:00|36479.4|36439.4|36456.4|36416.4|36486.4|36446.4|36456.4|36416.4|29
1706780700000|2024-02-01 09:45:00|36453.3|36413.3|36439.3|36399.3|36456.4|36416.4|36429.4|36389.4|14
1706781000000|2024-02-01 09:50:00|36437.4|36397.4|36402.3|36362.3|36442.4|36402.4|36400.4|36360.4|18
1706781300000|2024-02-01 09:55:00|36426.3|36386.3|36434.3|36394.3|36436.3|36396.3|36406.3|36366.3|38
1706781600000|2024-02-01 10:00:00|36432.3|36392.3|36409.3|36369.3|36434.3|36394.3|36403.2|36363.2|27
1706781900000|2024-02-01 10:05:00|36406.2|36366.2|36390.3|36350.3|36406.2|36366.2|36365.3|36325.3|42
1706782200000|2024-02-01 10:10:00|36392.3|36352.3|36425.2|36385.2|36425.2|36385.2|36380.3|36340.3|20
1706782500000|2024-02-01 10:15:00|36432.2|36392.2|36407.2|36367.2|36432.2|36392.2|36395.2|36355.2|17
1706782800000|2024-02-01 10:20:00|36402.2|36362.2|36372.2|36332.2|36409.2|36369.2|36369.2|36329.2|16
1706783100000|2024-02-01 10:25:00|36369.2|36329.2|36356.1|36316.1|36372.2|36332.2|36349.1|36309.1|38
1706783400000|2024-02-01 10:30:00|36359.1|36319.1|36374.1|36334.1|36381.1|36341.1|36356.1|36316.1|24
1706783700000|2024-02-01 10:35:00|36369.1|36329.1|36373|36333|36393|36353|36362.1|36322.1|39
1706784000000|2024-02-01 10:40:00|36376.1|36336.1|36380|36340|36390|36350|36357|36317|15
1706784300000|2024-02-01 10:45:00|36375|36335|36380|36340|36380|36340|36353|36313|41
1706784600000|2024-02-01 10:50:00|36383|36343|36373|36333|36384.9|36344.9|36373|36333|16
1706784900000|2024-02-01 10:55:00|36372.9|36332.9|36355.9|36315.9|36372.9|36332.9|36346|36306|56
1706785200000|2024-02-01 11:00:00|36345.9|36305.9|36345.9|36305.9|36367.9|36327.9|36335.9|36295.9|27
1706785500000|2024-02-01 11:05:00|36342.9|36302.9|36358.9|36318.9|36373.9|36333.9|36332.9|36292.9|20
1706785800000|2024-02-01 11:10:00|36355.9|36315.9|36368.9|36328.9|36373.9|36333.9|36351.9|36311.9|17
1706786100000|2024-02-01 11:15:00|36365.9|36325.9|36391.9|36351.9|36391.9|36351.9|36365.8|36325.8|78
1706786400000|2024-02-01 11:20:00|36388.9|36348.9|36348.8|36308.8|36391.9|36351.9|36345.8|36305.8|54
1706786700000|2024-02-01 11:25:00|36351.8|36311.8|36326.8|36286.8|36361.8|36321.8|36314.8|36274.8|84
1706787000000|2024-02-01 11:30:00|36316.8|36276.8|36314.8|36274.8|36336.8|36296.8|36314.8|36274.8|64
1706787300000|2024-02-01 11:35:00|36324.8|36284.8|36219|36179|36324.8|36284.8|36219|36179|156
1706787600000|2024-02-01 11:40:00|36211|36171|36268|36228|36275|36235|36211|36171|94
1706787900000|2024-02-01 11:45:00|36273|36233|36238.9|36198.9|36273|36233|36235|36195|68
1706788200000|2024-02-01 11:50:00|36235|36195|36252.9|36212.9|36282.9|36242.9|36228.9|36188.9|69
1706788500000|2024-02-01 11:55:00|36249.8|36209.8|36240.9|36200.9|36249.8|36209.8|36225.9|36185.9|53
1706788800000|2024-02-01 12:00:00|36242.8|36202.8|36239.8|36199.8|36248.9|36208.9|36220.8|36180.8|26
1706789100000|2024-02-01 12:05:00|36242.8|36202.8|36207.9|36167.9|36242.8|36202.8|36170.9|36130.9|96
1706789400000|2024-02-01 12:10:00|36212.9|36172.9|36283.8|36243.8|36308.8|36268.8|36212.9|36172.9|140
1706789700000|2024-02-01 12:15:00|36288.8|36248.8|36246.8|36206.8|36293.8|36253.8|36231.8|36191.8|34
1706790000000|2024-02-01 12:20:00|36248.8|36208.8|36172.8|36132.8|36261.8|36221.8|36170.9|36130.9|92
1706790300000|2024-02-01 12:25:00|36174.8|36134.8|36157.8|36117.8|36182.8|36142.8|36147.8|36107.8|90
1706790600000|2024-02-01 12:30:00|36166.8|36126.8|36164.8|36124.8|36177.8|36137.8|36140.8|36100.8|53
1706790900000|2024-02-01 12:35:00|36167.8|36127.8|36160.8|36120.8|36187.8|36147.8|36160.8|36120.8|52
1706791200000|2024-02-01 12:40:00|36163.8|36123.8|36181.8|36141.8|36186.8|36146.8|36163.8|36123.8|54
1706791500000|2024-02-01 12:45:00|36178.8|36138.8|36197.7|36157.7|36217.7|36177.7|36166.8|36126.8|80
1706791800000|2024-02-01 12:50:00|36194.7|36154.7|36211.6|36171.6|36228.6|36188.6|36190.7|36150.7|61
1706792100000|2024-02-01 12:55:00|36214.7|36174.7|36211.6|36171.6|36224.6|36184.6|36204.6|36164.6|33
1706792400000|2024-02-01 13:00:00|36214.6|36174.6|36167.6|36127.6|36214.6|36174.6|36162.6|36122.6|72
1706792700000|2024-02-01 13:05:00|36165.7|36125.7|36140.6|36100.6|36170.7|36130.7|36120.7|36080.7|113
1706793000000|2024-02-01 13:10:00|36135.6|36095.6|36040.8|36000.8|36135.6|36095.6|36040.8|36000.8|281
1706793300000|2024-02-01 13:15:00|36042.7|36002.7|36105.7|36065.7|36114.7|36074.7|36042.7|36002.7|138
1706793600000|2024-02-01 13:20:00|36102.7|36062.7|36159.7|36119.7|36166.6|36126.6|36100.7|36060.7|77
1706793900000|2024-02-01 13:25:00|36156.6|36116.6|36116.5|36076.5|36172.7|36132.7|36104.5|36064.5|88
1706794200000|2024-02-01 13:30:00|36109.5|36069.5|36197.5|36157.5|36242.5|36202.5|36109.5|36069.5|211
1706794500000|2024-02-01 13:35:00|36200.5|36160.5|36184.4|36144.4|36221.4|36181.4|36144.5|36104.5|121
1706794800000|2024-02-01 13:40:00|36198.4|36158.4|36221.2|36181.2|36269.3|36229.3|36184.4|36144.4|237
1706797800000|2024-02-01 14:30:00|36230.8|36190.8|36346.9|36306.9|36460.8|36420.8|36078.1|36038.1|2114
1706798100000|2024-02-01 14:35:00|36353.8|36313.8|36306|36266|36440.8|36400.8|36276|36236|887
1706798400000|2024-02-01 14:40:00|36296|36256|36166.3|36126.3|36317.9|36277.9|36138.2|36098.2|1274
1706798700000|2024-02-01 14:45:00|36173.2|36133.2|36196.2|36156.2|36206.2|36166.2|36100.5|36060.5|1054
1706799000000|2024-02-01 14:50:00|36186.2|36146.2|35968.4|35928.4|36186.2|36146.2|35897.5|35857.5|1173
1706799300000|2024-02-01 14:55:00|35971.4|35931.4|35880.3|35840.3|35983.4|35943.4|35874.2|35834.2|657
1706799600000|2024-02-01 15:00:00|35870.3|35830.3|36069.8|36029.8|36075.8|36035.8|35862.3|35822.3|1052
1706799900000|2024-02-01 15:05:00|36067.8|36027.8|36113.7|36073.7|36215.6|36175.6|36067.8|36027.8|935
1706800200000|2024-02-01 15:10:00|36115.6|36075.6|36113.6|36073.6|36193.5|36153.5|36093.7|36053.7|493
1706800500000|2024-02-01 15:15:00|36120.6|36080.6|36211.5|36171.5|36225.4|36185.4|36073.6|36033.6|622
1706800800000|2024-02-01 15:20:00|36215.4|36175.4|36205.4|36165.4|36257.4|36217.4|36183.4|36143.4|390
1706801100000|2024-02-01 15:25:00|36200.4|36160.4|36191.4|36151.4|36225.4|36185.4|36129.5|36089.5|482
1706801400000|2024-02-01 15:30:00|36193.4|36153.4|36163.3|36123.3|36205.3|36165.3|36121.4|36081.4|303
1706801700000|2024-02-01 15:35:00|36165.3|36125.3|36207.2|36167.2|36247.3|36207.3|36165.3|36125.3|437
1706802000000|2024-02-01 15:40:00|36205.3|36165.3|36212.2|36172.2|36289.2|36249.2|36145.3|36105.3|684
1706802300000|2024-02-01 15:45:00|36205.3|36165.3|36128.3|36088.3|36230.2|36190.2|36125.2|36085.2|283
1706802600000|2024-02-01 15:50:00|36125.2|36085.2|36058.2|36018.2|36131.3|36091.3|36041.3|36001.3|519
1706802900000|2024-02-01 15:55:00|36055.2|36015.2|36029.3|35989.3|36065.2|36025.2|36001.3|35961.3|335
1706803200000|2024-02-01 16:00:00|36027.3|35987.3|35992.5|35952.5|36031.2|35991.2|35975.5|35935.5|426
1706803500000|2024-02-01 16:05:00|35995.5|35955.5|35968.5|35928.5|36049.4|36009.4|35953.7|35913.7|661
1706803800000|2024-02-01 16:10:00|35978.5|35938.5|36031.5|35991.5|36031.5|35991.5|35961.6|35921.6|235
1706804100000|2024-02-01 16:15:00|36038.5|35998.5|35997.6|35957.6|36063.5|36023.5|35991.5|35951.5|244
1706804400000|2024-02-01 16:20:00|35985.6|35945.6|35975.8|35935.8|35991.9|35951.9|35949.9|35909.9|688
1706804700000|2024-02-01 16:25:00|35968.8|35928.8|35935.6|35895.6|35981.9|35941.9|35915.8|35875.8|435
1706805000000|2024-02-01 16:30:00|35937.5|35897.5|35919|35879|35973.6|35933.6|35897.9|35857.9|599
1706805300000|2024-02-01 16:35:00|35914|35874|35990.9|35950.9|36027.9|35987.9|35904|35864|436
1706805600000|2024-02-01 16:40:00|35987.9|35947.9|35946.1|35906.1|36012|35972|35922.2|35882.2|663
1706805900000|2024-02-01 16:45:00|35943.1|35903.1|35970.9|35930.9|36014|35974|35936.1|35896.1|303
1706806200000|2024-02-01 16:50:00|35968.9|35928.9|35993.7|35953.7|36011.8|35971.8|35928.9|35888.9|722
1706806500000|2024-02-01 16:55:00|35998.7|35958.7|35963.5|35923.5|36001.7|35961.7|35915.6|35875.6|241
1706806800000|2024-02-01 17:00:00|35961.5|35921.5|36012.4|35972.4|36019.6|35979.6|35954.6|35914.6|315
1706807100000|2024-02-01 17:05:00|36010.4|35970.4|35995.6|35955.6|36037.4|35997.4|35981.7|35941.7|220
1706807400000|2024-02-01 17:10:00|35997.6|35957.6|35985.6|35945.6|36055.6|36015.6|35971.7|35931.7|317
1706807700000|2024-02-01 17:15:00|35975.6|35935.6|35928.6|35888.6|35985.6|35945.6|35909.7|35869.7|448
1706808000000|2024-02-01 17:20:00|35921.6|35881.6|35881.6|35841.6|35951.6|35911.6|35874.7|35834.7|359
1706808300000|2024-02-01 17:25:00|35871.6|35831.6|35749|35709|35871.6|35831.6|35728.1|35688.1|970
1706808600000|2024-02-01 17:30:00|35747|35707|35810.9|35770.9|35815.9|35775.9|35700.3|35660.3|1008
1706808900000|2024-02-01 17:35:00|35815.9|35775.9|35832|35792|35842|35802|35792|35752|595
1706809200000|2024-02-01 17:40:00|35835|35795|35865.9|35825.9|35895.9|35855.9|35820|35780|495
1706809500000|2024-02-01 17:45:00|35862.8|35822.8|35933.7|35893.7|35959.6|35919.6|35855.9|35815.9|428
1706809800000|2024-02-01 17:50:00|35943.7|35903.7|35869.7|35829.7|35977.6|35937.6|35859.7|35819.7|511
1706810100000|2024-02-01 17:55:00|35874.7|35834.7|35838.9|35798.9|35889.7|35849.7|35811.9|35771.9|257
1706810400000|2024-02-01 18:00:00|35835.8|35795.8|35879.7|35839.7|35903.6|35863.6|35815.8|35775.8|391
1706810700000|2024-02-01 18:05:00|35875.8|35835.8|35835.8|35795.8|35875.8|35835.8|35826.9|35786.9|320
1706811000000|2024-02-01 18:10:00|35842.7|35802.7|35892.7|35852.7|35895.8|35855.8|35842.7|35802.7|161
1706811300000|2024-02-01 18:15:00|35894.7|35854.7|35901.4|35861.4|35968.3|35928.3|35889.7|35849.7|455
1706811600000|2024-02-01 18:20:00|35903.3|35863.3|35876.3|35836.3|35905.3|35865.3|35871.3|35831.3|150
1706811900000|2024-02-01 18:25:00|35874.4|35834.4|35918.3|35878.3|35937.2|35897.2|35874.4|35834.4|311
1706812200000|2024-02-01 18:30:00|35921.3|35881.3|36029.1|35989.1|36039.1|35999.1|35918.3|35878.3|694
1706812500000|2024-02-01 18:35:00|36022.2|35982.2|35946.3|35906.3|36043|36003|35941.3|35901.3|417
1706812800000|2024-02-01 18:40:00|35951.3|35911.3|35834.3|35794.3|35951.3|35911.3|35831.3|35791.3|290
1706813100000|2024-02-01 18:45:00|35831.3|35791.3|35827.3|35787.3|35875.2|35835.2|35827.3|35787.3|241
1706813400000|2024-02-01 18:50:00|35837.3|35797.3|35862.1|35822.1|35879|35839|35833.2|35793.2|196
1706813700000|2024-02-01 18:55:00|35865.1|35825.1|35900.9|35860.9|35900.9|35860.9|35815.1|35775.1|516
1706814000000|2024-02-01 19:00:00|35902.9|35862.9|35936.8|35896.8|35963.7|35923.7|35902.9|35862.9|802
1706814300000|2024-02-01 19:05:00|35931.8|35891.8|35912.6|35872.6|35946.8|35906.8|35866.8|35826.8|356
1706814600000|2024-02-01 19:10:00|35910.7|35870.7|35912.8|35872.8|35944.5|35904.5|35878.7|35838.7|1661
1706814900000|2024-02-01 19:15:00|35914.8|35874.8|35950|35910|35985|35945|35904.8|35864.8|694
1706835600000|2024-02-02 01:00:00|35922.3|35882.3|35908.9|35868.9|35962|35922|35865.8|35825.8|467
1706835900000|2024-02-02 01:05:00|35910.8|35870.8|36009.6|35969.6|36014.6|35974.6|35908.9|35868.9|75
1706836200000|2024-02-02 01:10:00|36006.6|35966.6|36027.3|35987.3|36050.4|36010.4|35989.6|35949.6|41
1706836500000|2024-02-02 01:15:00|36025.4|35985.4|36023.5|35983.5|36030.4|35990.4|36016.5|35976.5|15
1706836800000|2024-02-02 01:20:00|36023.4|35983.4|35998.4|35958.4|36048.4|36008.4|35983.4|35943.4|29
1706837100000|2024-02-02 01:25:00|35995.4|35955.4|35998.4|35958.4|36033.4|35993.4|35995.3|35955.3|11
1706837400000|2024-02-02 01:30:00|36000.3|35960.3|36016.4|35976.4|36026.5|35986.5|36000.3|35960.3|11
1706837700000|2024-02-02 01:35:00|36013.4|35973.4|36021.4|35981.4|36026.4|35986.4|36008.4|35968.4|16
1706838000000|2024-02-02 01:40:00|36019.5|35979.5|36046.4|36006.4|36046.4|36006.4|36011.4|35971.4|14
1706838300000|2024-02-02 01:45:00|36049.5|36009.5|36033.3|35993.3|36052.5|36012.5|36033.3|35993.3|3
1706838600000|2024-02-02 01:50:00|36036.4|35996.4|36003.3|35963.3|36040.2|36000.2|36000.2|35960.2|7
1706838900000|2024-02-02 01:55:00|36013.3|35973.3|36020.2|35980.2|36038.2|35998.2|36013.2|35973.2|21
1706839200000|2024-02-02 02:00:00|36018.2|35978.2|36006.3|35966.3|36018.2|35978.2|36003.2|35963.2|9
1706839500000|2024-02-02 02:05:00|36003.2|35963.2|35988.2|35948.2|36006.3|35966.3|35976.3|35936.3|12
1706839800000|2024-02-02 02:10:00|35993.2|35953.2|35966.2|35926.2|35993.2|35953.2|35961.2|35921.2|17
1706840100000|2024-02-02 02:15:00|35968.2|35928.2|35948.1|35908.1|35973.1|35933.1|35946.2|35906.2|5
1706840400000|2024-02-02 02:20:00|35946.2|35906.2|35948.1|35908.1|35953.1|35913.1|35938.1|35898.1|14
1706840700000|2024-02-02 02:25:00|35946.2|35906.2|35956.2|35916.2|35956.2|35916.2|35943.1|35903.1|4
1706841000000|2024-02-02 02:30:00|35958.1|35918.1|35958.1|35918.1|35966.1|35926.1|35950|35910|6
1706841300000|2024-02-02 02:35:00|35961.1|35921.1|35996.1|35956.1|35999.2|35959.2|35961.1|35921.1|14
1706841600000|2024-02-02 02:40:00|36006.1|35966.1|36022.2|35982.2|36029.2|35989.2|35996.1|35956.1|22
1706841900000|2024-02-02 02:45:00|36019.1|35979.1|36026|35986|36029.1|35989.1|36009.1|35969.1|11
1706842200000|2024-02-02 02:50:00|36023|35983|36021|35981|36036|35996|36016|35976|20
1706842500000|2024-02-02 02:55:00|36011|35971|36014.1|35974.1|36021|35981|36006|35966|4
1706842800000|2024-02-02 03:00:00|36009.1|35969.1|36009|35969|36024.1|35984.1|36009|35969|5
1706843100000|2024-02-02 03:05:00|36014|35974|36012.1|35972.1|36022.1|35982.1|36009|35969|3
1706843400000|2024-02-02 03:10:00|36009|35969|36009|35969|36017.1|35977.1|36004|35964|10
1706843700000|2024-02-02 03:15:00|36007.1|35967.1|36009|35969|36012.8|35972.8|35999|35959|3
1706844000000|2024-02-02 03:20:00|36005.9|35965.9|36007|35967|36025.9|35985.9|36003.9|35963.9|29
1706844300000|2024-02-02 03:25:00|36008.9|35968.9|35995.1|35955.1|36012|35972|35995.1|35955.1|6
1706844600000|2024-02-02 03:30:00|36000.1|35960.1|36005|35965|36005.1|35965.1|36000.1|35960.1|2
1706844900000|2024-02-02 03:35:00|36000|35960|35995|35955|36005|35965|35995|35955|9
1706845200000|2024-02-02 03:40:00|35998.1|35958.1|36006.9|35966.9|36010|35970|35995|35955|5
1706845500000|2024-02-02 03:45:00|36010|35970|36016.9|35976.9|36016.9|35976.9|36006.9|35966.9|7
1706845800000|2024-02-02 03:50:00|36020|35980|36016.9|35976.9|36020|35980|36011.9|35971.9|4
1706846100000|2024-02-02 03:55:00|36021.9|35981.9|36016.8|35976.8|36021.9|35981.9|36016.8|35976.8|2
1706846400000|2024-02-02 04:00:00|36011.8|35971.8|36006.8|35966.8|36016.8|35976.8|35999.9|35959.9|7
1706846700000|2024-02-02 04:05:00|36004.9|35964.9|35999.9|35959.9|36009.9|35969.9|35996.8|35956.8|3
1706847000000|2024-02-02 04:10:00|35996.8|35956.8|35994.8|35954.8|35996.8|35956.8|35994.8|35954.8|0
1706847300000|2024-02-02 04:15:00|35999.8|35959.8|35996.7|35956.7|35999.8|35959.8|35996.7|35956.7|3
1706847600000|2024-02-02 04:20:00|35999.8|35959.8|36006.7|35966.7|36006.7|35966.7|35999.8|35959.8|0
1706847900000|2024-02-02 04:25:00|36004.8|35964.8|35972.8|35932.8|36004.8|35964.8|35967.8|35927.8|19
1706848200000|2024-02-02 04:30:00|35974.8|35934.8|35984.7|35944.7|35987.8|35947.8|35974.8|35934.8|4
1706848500000|2024-02-02 04:35:00|35989.7|35949.7|35994.7|35954.7|35997.8|35957.8|35989.7|35949.7|3
1706848800000|2024-02-02 04:40:00|35984.7|35944.7|35984.7|35944.7|35987.8|35947.8|35979.7|35939.7|3
1706849100000|2024-02-02 04:45:00|35982.8|35942.8|35952.7|35912.7|35984.7|35944.7|35952.7|35912.7|33
1706849400000|2024-02-02 04:50:00|35954.7|35914.7|35984.6|35944.6|35984.6|35944.6|35954.7|35914.7|5
1706849700000|2024-02-02 04:55:00|35976.5|35936.5|35967.7|35927.7|35981.5|35941.5|35964.6|35924.6|8
1706850000000|2024-02-02 05:00:00|35962.7|35922.7|35972.7|35932.7|35972.7|35932.7|35962.7|35922.7|11
1706850300000|2024-02-02 05:05:00|35977.7|35937.7|35953.8|35913.8|35977.7|35937.7|35946.9|35906.9|33
1706850600000|2024-02-02 05:10:00|35948.8|35908.8|35953.8|35913.8|35956.9|35916.9|35948.8|35908.8|7
1706850900000|2024-02-02 05:15:00|35951.9|35911.9|35951.8|35911.8|35956.9|35916.9|35946.9|35906.9|21
1706851200000|2024-02-02 05:20:00|35956.8|35916.8|35949.9|35909.9|35956.8|35916.8|35946.8|35906.8|6
1706851500000|2024-02-02 05:25:00|35951.8|35911.8|35963.7|35923.7|35966.8|35926.8|35946.8|35906.8|12
1706851800000|2024-02-02 05:30:00|35961.8|35921.8|35961.8|35921.8|35964.9|35924.9|35951.8|35911.8|9
1706852100000|2024-02-02 05:35:00|35959.8|35919.8|35959.8|35919.8|35961.8|35921.8|35956|35916|7
1706852400000|2024-02-02 05:40:00|35956.7|35916.7|35941.7|35901.7|35959.8|35919.8|35931.7|35891.7|8
1706852700000|2024-02-02 05:45:00|35946.7|35906.7|35941.7|35901.7|35949.8|35909.8|35929.8|35889.8|5
1706853000000|2024-02-02 05:50:00|35936.7|35896.7|35936.7|35896.7|35939.7|35899.7|35929.8|35889.8|1
1706853300000|2024-02-02 05:55:00|35931.7|35891.7|35929.7|35889.7|35934.7|35894.7|35929.7|35889.7|2
1706853600000|2024-02-02 06:00:00|35933.6|35893.6|35906.6|35866.6|35934.7|35894.7|35906.6|35866.6|52
1706853900000|2024-02-02 06:05:00|35909.7|35869.7|35933.5|35893.5|35946.6|35906.6|35906.6|35866.6|17
1706854200000|2024-02-02 06:10:00|35936.6|35896.6|35924.7|35884.7|35948.5|35908.5|35908.5|35868.5|30
1706854500000|2024-02-02 06:15:00|35919.7|35879.7|35899.6|35859.6|35922.7|35882.7|35899.6|35859.6|37
1706854800000|2024-02-02 06:20:00|35906.5|35866.5|35885.8|35845.8|35909.6|35869.6|35877.7|35837.7|29
1706855100000|2024-02-02 06:25:00|35887.7|35847.7|35922.7|35882.7|35922.7|35882.7|35885.8|35845.8|8
1706855400000|2024-02-02 06:30:00|35927.7|35887.7|35960.3|35920.3|35980.3|35940.3|35917.7|35877.7|50
1706855700000|2024-02-02 06:35:00|35962.2|35922.2|35975.3|35935.3|35985.3|35945.3|35957.2|35917.2|9
1706856000000|2024-02-02 06:40:00|35978.4|35938.4|35968.3|35928.3|35978.4|35938.4|35965.2|35925.2|7
1706856300000|2024-02-02 06:45:00|35962.2|35922.2|35948.3|35908.3|35970.2|35930.2|35943.3|35903.3|12
1706856600000|2024-02-02 06:50:00|35945.2|35905.2|35922.1|35882.1|35950.2|35910.2|35922.1|35882.1|9
1706856900000|2024-02-02 06:55:00|35920.2|35880.2|35925.2|35885.2|35935.2|35895.2|35920.2|35880.2|4
1706857200000|2024-02-02 07:00:00|35922.1|35882.1|35952.1|35912.1|35957.1|35917.1|35917.1|35877.1|4
1706857500000|2024-02-02 07:05:00|35950.1|35910.1|35958.2|35918.2|35960.1|35920.1|35947|35907|3
1706857800000|2024-02-02 07:10:00|35960.1|35920.1|35916.3|35876.3|35968.2|35928.2|35903.2|35863.2|54
1706858100000|2024-02-02 07:15:00|35914.4|35874.4|35896.2|35856.2|35924.4|35884.4|35896.2|35856.2|50
1706858400000|2024-02-02 07:20:00|35893.2|35853.2|35911.2|35871.2|35918.1|35878.1|35893.2|35853.2|4
1706858700000|2024-02-02 07:25:00|35909.3|35869.3|35950|35910|35960|35920|35906.2|35866.2|14
1706859000000|2024-02-02 07:30:00|35951.9|35911.9|35968.1|35928.1|35973.1|35933.1|35951.9|35911.9|5
1706859300000|2024-02-02 07:35:00|35970|35930|35995|35955|35998.1|35958.1|35963.1|35923.1|22
1706859600000|2024-02-02 07:40:00|35993.1|35953.1|36028|35988|36028|35988|35993.1|35953.1|8
1706859900000|2024-02-02 07:45:00|36029.9|35989.9|36033|35993|36046.8|36006.8|36028|35988|21
1706860200000|2024-02-02 07:50:00|36039.2|35999.2|36051.8|36011.8|36056.8|36016.8|36039.2|35999.2|13
1706860500000|2024-02-02 07:55:00|36049.9|36009.9|36056.8|36016.8|36056.8|36016.8|36041.8|36001.8|10
1706860800000|2024-02-02 08:00:00|36064.9|36024.9|36062.9|36022.9|36082.9|36042.9|36049.9|36009.9|80
1706861100000|2024-02-02 08:05:00|36064.8|36024.8|36086|36046|36086|36046|36064.8|36024.8|33
1706861400000|2024-02-02 08:10:00|36089.1|36049.1|36082.9|36042.9|36096|36056|36082.9|36042.9|23
1706861700000|2024-02-02 08:15:00|36087.9|36047.9|36077.9|36037.9|36087.9|36047.9|36052.9|36012.9|51
1706862000000|2024-02-02 08:20:00|36079.8|36039.8|36044.7|36004.7|36087.9|36047.9|36044.7|36004.7|17
1706862300000|2024-02-02 08:25:00|36052.8|36012.8|35994|35954|36052.8|36012.8|35954|35914|95
1706862600000|2024-02-02 08:30:00|35990.9|35950.9|36000.9|35960.9|36000.9|35960.9|35980.9|35940.9|4
1706862900000|2024-02-02 08:35:00|36002.8|35962.8|35970.1|35930.1|36005.9|35965.9|35965.1|35925.1|29
1706863200000|2024-02-02 08:40:00|35972|35932|35957|35917|35977|35937|35957|35917|7
1706863500000|2024-02-02 08:45:00|35947|35907|35932|35892|35947|35907|35932|35892|3
1706863800000|2024-02-02 08:50:00|35937|35897|35935.1|35895.1|35950.1|35910.1|35915.1|35875.1|19
1706864100000|2024-02-02 08:55:00|35937|35897|35947|35907|35947|35907|35928.9|35888.9|8
1706864400000|2024-02-02 09:00:00|35946.9|35906.9|35950|35910|35950|35910|35940|35900|3
1706864700000|2024-02-02 09:05:00|35946.9|35906.9|35956.9|35916.9|35961.9|35921.9|35926.9|35886.9|11
1706865000000|2024-02-02 09:10:00|35955|35915|35951.9|35911.9|35961.9|35921.9|35951.9|35911.9|2
1706865300000|2024-02-02 09:15:00|35961.9|35921.9|35970.7|35930.7|35973.8|35933.8|35946.9|35906.9|31
1706865600000|2024-02-02 09:20:00|35973.8|35933.8|35980.6|35940.6|35982.5|35942.5|35952.6|35912.6|15
1706865900000|2024-02-02 09:25:00|35977.5|35937.5|35952.5|35912.5|35977.5|35937.5|35952.5|35912.5|29
1706866200000|2024-02-02 09:30:00|35957.5|35917.5|35972.5|35932.5|35985.6|35945.6|35952.5|35912.5|22
1706866500000|2024-02-02 09:35:00|35969.4|35929.4|35955.6|35915.6|35984.4|35944.4|35949.4|35909.4|27
1706866800000|2024-02-02 09:40:00|35952.5|35912.5|35942.4|35902.4|35957.5|35917.5|35942.4|35902.4|12
1706867100000|2024-02-02 09:45:00|35939.3|35899.3|35949.3|35909.3|35952.4|35912.4|35926.2|35886.2|11
1706867400000|2024-02-02 09:50:00|35952.4|35912.4|35962.4|35922.4|35962.4|35922.4|35949.3|35909.3|4
1706867700000|2024-02-02 09:55:00|35964.3|35924.3|35985.5|35945.5|35985.5|35945.5|35962.4|35922.4|7
1706868000000|2024-02-02 10:00:00|35987.4|35947.4|35999.2|35959.2|36014.3|35974.3|35985.5|35945.5|11
1706868300000|2024-02-02 10:05:00|36004.2|35964.2|36004.2|35964.2|36012.3|35972.3|35996.1|35956.1|9
1706868600000|2024-02-02 10:10:00|36001.1|35961.1|36011.1|35971.1|36019.2|35979.2|35989.2|35949.2|21
1706868900000|2024-02-02 10:15:00|36016.1|35976.1|35996.1|35956.1|36018|35978|35996.1|35956.1|21
1706869200000|2024-02-02 10:20:00|35998|35958|35977.9|35937.9|36001.1|35961.1|35973|35933|14
1706869500000|2024-02-02 10:25:00|35974.8|35934.8|35962.9|35922.9|35982.9|35942.9|35962.9|35922.9|53
1706869800000|2024-02-02 10:30:00|35966|35926|35962.9|35922.9|35972.9|35932.9|35952.9|35912.9|16
1706870100000|2024-02-02 10:35:00|35967.9|35927.9|35976|35936|35979.1|35939.1|35956|35916|7
1706870400000|2024-02-02 10:40:00|35981|35941|35985.9|35945.9|35986|35946|35976|35936|7
1706870700000|2024-02-02 10:45:00|35980.9|35940.9|35965.9|35925.9|35999|35959|35965.9|35925.9|37
1706871000000|2024-02-02 10:50:00|35969|35929|35982.8|35942.8|35982.8|35942.8|35960.9|35920.9|9
1706871300000|2024-02-02 10:55:00|35977.8|35937.8|35967.8|35927.8|35987.8|35947.8|35967.8|35927.8|13
1706871600000|2024-02-02 11:00:00|35969.7|35929.7|35972.7|35932.7|35974.6|35934.6|35959.6|35919.6|12
1706871900000|2024-02-02 11:05:00|35982.7|35942.7|35982.7|35942.7|35982.7|35942.7|35967.7|35927.7|9
1706872200000|2024-02-02 11:10:00|35994.6|35954.6|36022.7|35982.7|36037.7|35997.7|35994.6|35954.6|38
1706872500000|2024-02-02 11:15:00|36025.8|35985.8|36015.8|35975.8|36057.7|36017.7|36007.7|35967.7|34
1706872800000|2024-02-02 11:20:00|36010.8|35970.8|35995.7|35955.7|36020.8|35980.8|35995.7|35955.7|13
1706873100000|2024-02-02 11:25:00|35998.8|35958.8|36028.8|35988.8|36052.6|36012.6|35995.7|35955.7|36
1706873400000|2024-02-02 11:30:00|36032.6|35992.6|36053.8|36013.8|36055.7|36015.7|36023.8|35983.8|98
1706873700000|2024-02-02 11:35:00|36055.7|36015.7|36085.7|36045.7|36095.7|36055.7|36055.7|36015.7|114
1706874000000|2024-02-02 11:40:00|36082.6|36042.6|36092.5|36052.5|36109.4|36069.4|36072.6|36032.6|47
1706874300000|2024-02-02 11:45:00|36097.5|36057.5|36089.4|36049.4|36104.4|36064.4|36084.4|36044.4|20
1706874600000|2024-02-02 11:50:00|36074.4|36034.4|36104.4|36064.4|36104.4|36064.4|36062.5|36022.5|21
1706874900000|2024-02-02 11:55:00|36106.3|36066.3|36141.8|36101.8|36161.8|36121.8|36102.5|36062.5|93
1706875200000|2024-02-02 12:00:00|36146.8|36106.8|36111.8|36071.8|36155.6|36115.6|36091.8|36051.8|40
1706875500000|2024-02-02 12:05:00|36113.6|36073.6|36152.4|36112.4|36162.4|36122.4|36108.6|36068.6|45
1706875800000|2024-02-02 12:10:00|36155.5|36115.5|36142.4|36102.4|36162.4|36122.4|36142.4|36102.4|23
1706876100000|2024-02-02 12:15:00|36162.4|36122.4|36152.4|36112.4|36165.5|36125.5|36139.3|36099.3|70
1706876400000|2024-02-02 12:20:00|36159.3|36119.3|36169.2|36129.2|36169.2|36129.2|36155.5|36115.5|33
1706876700000|2024-02-02 12:25:00|36171.1|36131.1|36186.1|36146.1|36209.2|36169.2|36169.2|36129.2|77
1706877000000|2024-02-02 12:30:00|36189.2|36149.2|36189.2|36149.2|36199.2|36159.2|36166.1|36126.1|41
1706877300000|2024-02-02 12:35:00|36204.2|36164.2|36202.3|36162.3|36204.2|36164.2|36189.2|36149.2|9
1706877600000|2024-02-02 12:40:00|36204.2|36164.2|36179.1|36139.1|36209.2|36169.2|36169.1|36129.1|25
1706877900000|2024-02-02 12:45:00|36182.2|36142.2|36192.2|36152.2|36192.2|36152.2|36176|36136|4
1706878200000|2024-02-02 12:50:00|36189.1|36149.1|36152.2|36112.2|36202.2|36162.2|36149.1|36109.1|101
1706878500000|2024-02-02 12:55:00|36139.1|36099.1|36117.2|36077.2|36139.1|36099.1|36095.3|36055.3|91
1706878800000|2024-02-02 13:00:00|36115.3|36075.3|36190.2|36150.2|36190.2|36150.2|36110.3|36070.3|17
1706879100000|2024-02-02 13:05:00|36187.1|36147.1|36202.1|36162.1|36219|36179|36183.4|36143.4|102
1706879400000|2024-02-02 13:10:00|36205.2|36165.2|36197.1|36157.1|36250.9|36210.9|36189|36149|137
1706879700000|2024-02-02 13:15:00|36202.1|36162.1|36218.9|36178.9|36222.1|36182.1|36187.1|36147.1|46
1706880000000|2024-02-02 13:20:00|36222.1|36182.1|36198.9|36158.9|36222.1|36182.1|36193.9|36153.9|49
1706880300000|2024-02-02 13:25:00|36202|36162|36172|36132|36208.9|36168.9|36168.9|36128.9|46
1706880600000|2024-02-02 13:30:00|36173.9|36133.9|36013.9|35973.9|36177|36137|35994.5|35954.5|218
1706880900000|2024-02-02 13:35:00|36005.8|35965.8|36070.7|36030.7|36075.7|36035.7|35972.6|35932.6|142
1706881200000|2024-02-02 13:40:00|36072.6|36032.6|36071.9|36031.9|36130.7|36090.7|36065.7|36025.7|93
1706884200000|2024-02-02 14:30:00|36046.7|36006.7|36178.6|36138.6|36275.5|36235.5|36039.2|35999.2|2142
1706884500000|2024-02-02 14:35:00|36171.7|36131.7|36171.6|36131.6|36265.4|36225.4|36131|36091|755
1706884800000|2024-02-02 14:40:00|36168.5|36128.5|36027.2|35987.2|36168.5|36128.5|35997.2|35957.2|808
1706885100000|2024-02-02 14:45:00|36025.3|35985.3|36020.3|35980.3|36060.3|36020.3|35945.9|35905.9|673
1706885400000|2024-02-02 14:50:00|36017.2|35977.2|36045.3|36005.3|36057.2|36017.2|35996.5|35956.5|305
1706885700000|2024-02-02 14:55:00|36043.4|36003.4|36007.1|35967.1|36065.3|36025.3|35993.4|35953.4|266
1706886000000|2024-02-02 15:00:00|36005.2|35965.2|36091.5|36051.5|36103.4|36063.4|35987.1|35947.1|399
1706886300000|2024-02-02 15:05:00|36084.6|36044.6|36022.7|35982.7|36096.5|36056.5|36010.8|35970.8|233
1706886600000|2024-02-02 15:10:00|36020.8|35980.8|36048.4|36008.4|36061.5|36021.5|36014.6|35974.6|199
1706886900000|2024-02-02 15:15:00|36041.5|36001.5|36108.3|36068.3|36108.3|36068.3|36034.6|35994.6|364
1706887200000|2024-02-02 15:20:00|36112.1|36072.1|36046.4|36006.4|36140.2|36100.2|36044.5|36004.5|246
1706887500000|2024-02-02 15:25:00|36049.5|36009.5|35920.7|35880.7|36061.4|36021.4|35920.7|35880.7|499
1706887800000|2024-02-02 15:30:00|35930.7|35890.7|35913.8|35873.8|35954.5|35914.5|35880.7|35840.7|385
1706888100000|2024-02-02 15:35:00|35923.8|35883.8|35935|35895|35956.9|35916.9|35900.1|35860.1|210
1706888400000|2024-02-02 15:40:00|35936.9|35896.9|35770.5|35730.5|35945|35905|35770.5|35730.5|574
1706888700000|2024-02-02 15:45:00|35766.8|35726.8|35838.1|35798.1|35844.3|35804.3|35738|35698|623
1706889000000|2024-02-02 15:50:00|35836.2|35796.2|35825.5|35785.5|35850.5|35810.5|35797.4|35757.4|234
1706889300000|2024-02-02 15:55:00|35827.4|35787.4|35812.4|35772.4|35827.4|35787.4|35770.5|35730.5|318
1706889600000|2024-02-02 16:00:00|35814.3|35774.3|35808|35768|35820.5|35780.5|35757.4|35717.4|316
1706889900000|2024-02-02 16:05:00|35806.1|35766.1|35751.1|35711.1|35834.9|35794.9|35741.1|35701.1|218
1706890200000|2024-02-02 16:10:00|35753|35713|35818|35778|35818|35778|35748|35708|277
1706890500000|2024-02-02 16:15:00|35821.7|35781.7|35804.2|35764.2|35828|35788|35754.2|35714.2|288
1706890800000|2024-02-02 16:20:00|35794.2|35754.2|35764.7|35724.7|35794.2|35754.2|35729.1|35689.1|479
1706891100000|2024-02-02 16:25:00|35766.6|35726.6|35722.2|35682.2|35781|35741|35719.1|35679.1|175
1706891400000|2024-02-02 16:30:00|35718.4|35678.4|35752.8|35712.8|35769.7|35729.7|35673.4|35633.4|685
1706891700000|2024-02-02 16:35:00|35745.9|35705.9|35745.9|35705.9|35785.9|35745.9|35735.9|35695.9|182
1706892000000|2024-02-02 16:40:00|35740.9|35700.9|35714.7|35674.7|35745.9|35705.9|35692.2|35652.2|213
1706892300000|2024-02-02 16:45:00|35716.5|35676.5|35776.5|35736.5|35776.5|35736.5|35702.8|35662.8|394
1706892600000|2024-02-02 16:50:00|35778.4|35738.4|35864|35824|35864|35824|35771.5|35731.5|442
1706892900000|2024-02-02 16:55:00|35859|35819|35833.4|35793.4|35869|35829|35810.3|35770.3|212
1706893200000|2024-02-02 17:00:00|35826.5|35786.5|35765.2|35725.2|35826.5|35786.5|35765.2|35725.2|247
1706893500000|2024-02-02 17:05:00|35763.3|35723.3|35668.3|35628.3|35780.2|35740.2|35666.5|35626.5|260
1706893800000|2024-02-02 17:10:00|35671.5|35631.5|35675.8|35635.8|35707.7|35667.7|35653.3|35613.3|490
1706894100000|2024-02-02 17:15:00|35673.9|35633.9|35638.9|35598.9|35690.8|35650.8|35625.8|35585.8|419
1706894400000|2024-02-02 17:20:00|35637|35597|35637|35597|35683.9|35643.9|35632|35592|290
1706894700000|2024-02-02 17:25:00|35635.1|35595.1|35596.4|35556.4|35642|35602|35571.4|35531.4|347
1706895000000|2024-02-02 17:30:00|35598.2|35558.2|35600.1|35560.1|35627|35587|35575.1|35535.1|205
1706895300000|2024-02-02 17:35:00|35595.1|35555.1|35581.3|35541.3|35595.1|35555.1|35547.6|35507.6|323
1706895600000|2024-02-02 17:40:00|35591.3|35551.3|35577.6|35537.6|35616.3|35576.3|35573.8|35533.8|202
1706895900000|2024-02-02 17:45:00|35575.7|35535.7|35594.4|35554.4|35631.3|35591.3|35553.8|35513.8|260
1706896200000|2024-02-02 17:50:00|35597.5|35557.5|35611.9|35571.9|35625|35585|35594.4|35554.4|285
1706896500000|2024-02-02 17:55:00|35615|35575|35644.4|35604.4|35652.5|35612.5|35571.3|35531.3|348
1706896800000|2024-02-02 18:00:00|35646.3|35606.3|35636.2|35596.2|35662.5|35622.5|35592.5|35552.5|222
1706897100000|2024-02-02 18:05:00|35624.4|35584.4|35588.7|35548.7|35624.4|35584.4|35588.7|35548.7|254
1706897400000|2024-02-02 18:10:00|35583.7|35543.7|35585|35545|35638.7|35598.7|35578.7|35538.7|225
1706897700000|2024-02-02 18:15:00|35590|35550|35568.1|35528.1|35595|35555|35551.2|35511.2|137
1706898000000|2024-02-02 18:20:00|35574.9|35534.9|35578.7|35538.7|35591.8|35551.8|35561.8|35521.8|244
1706898300000|2024-02-02 18:25:00|35576.8|35536.8|35578.6|35538.6|35598.6|35558.6|35564.9|35524.9|243
1706898600000|2024-02-02 18:30:00|35571.8|35531.8|35595.5|35555.5|35598.6|35558.6|35531.1|35491.1|303
1706898900000|2024-02-02 18:35:00|35592.4|35552.4|35545.5|35505.5|35598.6|35558.6|35530.5|35490.5|506
1706899200000|2024-02-02 18:40:00|35547.4|35507.4|35572.3|35532.3|35588.6|35548.6|35547.4|35507.4|176
1706899500000|2024-02-02 18:45:00|35570.5|35530.5|35474.8|35434.8|35572.3|35532.3|35474.8|35434.8|493
1706899800000|2024-02-02 18:50:00|35476.7|35436.7|35456.7|35416.7|35501.7|35461.7|35444.8|35404.8|435
1706900100000|2024-02-02 18:55:00|35466.7|35426.7|35448.5|35408.5|35474.8|35434.8|35434.8|35394.8|272
1706900400000|2024-02-02 19:00:00|35445.4|35405.4|35468.5|35428.5|35468.5|35428.5|35412.3|35372.3|346
1706900700000|2024-02-02 19:05:00|35463.5|35423.5|35507.9|35467.9|35536|35496|35452.2|35412.2|669
1706901000000|2024-02-02 19:10:00|35511|35471|35474.7|35434.7|35559.7|35519.7|35429.7|35389.7|1306
1706901300000|2024-02-02 19:15:00|35470.9|35430.9|35472.8|35432.8|35492.8|35452.8|35462.8|35422.8|968
1707094800000|2024-02-05 01:00:00|35361.8|35321.8|35190.5|35150.5|35375.1|35335.1|35170.3|35130.3|985
1707095100000|2024-02-05 01:05:00|35188.8|35148.8|35193.8|35153.8|35273.8|35233.8|35182.1|35142.1|367
1707095400000|2024-02-05 01:10:00|35188.8|35148.8|35253.7|35213.7|35283.7|35243.7|35188.8|35148.8|78
1707095700000|2024-02-05 01:15:00|35263.7|35223.7|35283.8|35243.8|35295.4|35255.4|35260.4|35220.4|43
1707096000000|2024-02-05 01:20:00|35287.1|35247.1|35335.4|35295.4|35350.4|35310.4|35278.8|35238.8|48
1707096300000|2024-02-05 01:25:00|35330.4|35290.4|35390.3|35350.3|35390.4|35350.4|35327.1|35287.1|76
1707096600000|2024-02-05 01:30:00|35400.3|35360.3|35438.6|35398.6|35480.3|35440.3|35393.7|35353.7|130
1707096900000|2024-02-05 01:35:00|35435.3|35395.3|35361.9|35321.9|35447|35407|35356.9|35316.9|73
1707097200000|2024-02-05 01:40:00|35363.6|35323.6|35478.6|35438.6|35480.3|35440.3|35360.2|35320.2|96
1707097500000|2024-02-05 01:45:00|35475.3|35435.3|35445.3|35405.3|35478.6|35438.6|35430.3|35390.3|35
1707097800000|2024-02-05 01:50:00|35447|35407|35483.6|35443.6|35483.6|35443.6|35420.3|35380.3|28
1707098100000|2024-02-05 01:55:00|35488.6|35448.6|35505.2|35465.2|35510.2|35470.2|35480.3|35440.3|39
1707098400000|2024-02-05 02:00:00|35501.9|35461.9|35440.2|35400.2|35506.9|35466.9|35440.2|35400.2|22
1707098700000|2024-02-05 02:05:00|35445.2|35405.2|35450.1|35410.1|35475.2|35435.2|35440.2|35400.2|32
1707099000000|2024-02-05 02:10:00|35453.4|35413.4|35455.1|35415.1|35460.1|35420.1|35450.1|35410.1|29
1707099300000|2024-02-05 02:15:00|35450.1|35410.1|35438.4|35398.4|35450.1|35410.1|35431.8|35391.8|12
1707099600000|2024-02-05 02:20:00|35443.4|35403.4|35455.1|35415.1|35458.4|35418.4|35440.1|35400.1|2
1707099900000|2024-02-05 02:25:00|35453.4|35413.4|35453.4|35413.4|35460|35420|35438.4|35398.4|8
1707100200000|2024-02-05 02:30:00|35450|35410|35471.6|35431.6|35471.7|35431.7|35443.4|35403.4|1
1707100500000|2024-02-05 02:35:00|35473.3|35433.3|35465|35425|35475|35435|35453.3|35413.3|3
1707100800000|2024-02-05 02:40:00|35473.3|35433.3|35478.3|35438.3|35478.3|35438.3|35465|35425|2
1707101100000|2024-02-05 02:45:00|35486.6|35446.6|35483.3|35443.3|35513.3|35473.3|35483.3|35443.3|12
1707101400000|2024-02-05 02:50:00|35483.2|35443.2|35511.5|35471.5|35521.5|35481.5|35463.2|35423.2|7
1707101700000|2024-02-05 02:55:00|35501.5|35461.5|35493.2|35453.2|35528.2|35488.2|35493.2|35453.2|8
1707102000000|2024-02-05 03:00:00|35496.5|35456.5|35516.5|35476.5|35516.5|35476.5|35483.2|35443.2|12
1707102300000|2024-02-05 03:05:00|35513.2|35473.2|35529.9|35489.9|35549.8|35509.8|35513.2|35473.2|59
1707102600000|2024-02-05 03:10:00|35533.2|35493.2|35501.5|35461.5|35546.6|35506.6|35501.5|35461.5|20
1707102900000|2024-02-05 03:15:00|35499.9|35459.9|35503.2|35463.2|35514.9|35474.9|35498.2|35458.2|13
1707103200000|2024-02-05 03:20:00|35499.9|35459.9|35508.2|35468.2|35508.2|35468.2|35491.5|35451.5|7
1707103500000|2024-02-05 03:25:00|35513.2|35473.2|35499.8|35459.8|35513.2|35473.2|35496.5|35456.5|9
1707103800000|2024-02-05 03:30:00|35496.5|35456.5|35489.7|35449.7|35499.8|35459.8|35483.1|35443.1|6
1707104100000|2024-02-05 03:35:00|35491.4|35451.4|35498.1|35458.1|35501.4|35461.4|35489.7|35449.7|1
1707104400000|2024-02-05 03:40:00|35496.4|35456.4|35521.4|35481.4|35523.1|35483.1|35496.4|35456.4|4
1707104700000|2024-02-05 03:45:00|35523.1|35483.1|35523|35483|35533|35493|35509.7|35469.7|7
1707105000000|2024-02-05 03:50:00|35524.7|35484.7|35521.4|35481.4|35534.7|35494.7|35501.4|35461.4|290
1707105300000|2024-02-05 03:55:00|35516.4|35476.4|35511.4|35471.4|35526.4|35486.4|35499.7|35459.7|18
1707105600000|2024-02-05 04:00:00|35508.1|35468.1|35506.3|35466.3|35516.4|35476.4|35506.3|35466.3|13
1707105900000|2024-02-05 04:05:00|35509.7|35469.7|35514.6|35474.6|35519.7|35479.7|35509.7|35469.7|1
1707106200000|2024-02-05 04:10:00|35513|35473|35527.9|35487.9|35529.6|35489.6|35499.6|35459.6|12
1707106500000|2024-02-05 04:15:00|35524.6|35484.6|35522.9|35482.9|35529.6|35489.6|35519.6|35479.6|2
1707106800000|2024-02-05 04:20:00|35526.2|35486.2|35509.6|35469.6|35529.6|35489.6|35506.2|35466.2|2
1707107100000|2024-02-05 04:25:00|35511.2|35471.2|35497.8|35457.8|35514.5|35474.5|35489.5|35449.5|4
1707107400000|2024-02-05 04:30:00|35499.5|35459.5|35511.2|35471.2|35519.5|35479.5|35499.5|35459.5|21
1707107700000|2024-02-05 04:35:00|35516.2|35476.2|35526.1|35486.1|35527.8|35487.8|35514.5|35474.5|0
1707108000000|2024-02-05 04:40:00|35522.8|35482.8|35527.8|35487.8|35527.8|35487.8|35519.4|35479.4|18
1707108300000|2024-02-05 04:45:00|35531.1|35491.1|35529.4|35489.4|35532.8|35492.8|35529.4|35489.4|6
1707108600000|2024-02-05 04:50:00|35532.7|35492.7|35541.1|35501.1|35542.7|35502.7|35532.7|35492.7|5
1707108900000|2024-02-05 04:55:00|35544.4|35504.4|35549.3|35509.3|35586|35546|35537.7|35497.7|41
1707109200000|2024-02-05 05:00:00|35542.7|35502.7|35532.7|35492.7|35546|35506|35527.7|35487.7|5
1707109500000|2024-02-05 05:05:00|35536|35496|35537.6|35497.6|35546|35506|35516|35476|8
1707109800000|2024-02-05 05:10:00|35527.6|35487.6|35557.6|35517.6|35557.6|35517.6|35527.6|35487.6|2
1707110100000|2024-02-05 05:15:00|35567.6|35527.6|35567.6|35527.6|35570.9|35530.9|35542.6|35502.6|4
1707110400000|2024-02-05 05:20:00|35565.9|35525.9|35550.9|35510.9|35567.6|35527.6|35545.9|35505.9|5
1707110700000|2024-02-05 05:25:00|35549.2|35509.2|35557.5|35517.5|35565.8|35525.8|35547.5|35507.5|11
1707111000000|2024-02-05 05:30:00|35555.8|35515.8|35547.5|35507.5|35560.8|35520.8|35522.5|35482.5|18
1707111300000|2024-02-05 05:35:00|35550.8|35510.8|35535.8|35495.8|35570.8|35530.8|35529.1|35489.1|12
1707111600000|2024-02-05 05:40:00|35537.5|35497.5|35535.8|35495.8|35542.4|35502.4|35527.4|35487.4|0
1707111900000|2024-02-05 05:45:00|35527.4|35487.4|35547.4|35507.4|35555.7|35515.7|35527.4|35487.4|5
1707112200000|2024-02-05 05:50:00|35545.7|35505.7|35547.4|35507.4|35550.7|35510.7|35537.4|35497.4|0
1707112500000|2024-02-05 05:55:00|35555.7|35515.7|35555.7|35515.7|35562.4|35522.4|35549|35509|0
1707112800000|2024-02-05 06:00:00|35552.3|35512.3|35545.6|35505.6|35552.3|35512.3|35537.3|35497.3|10
1707113100000|2024-02-05 06:05:00|35547.3|35507.3|35570.6|35530.6|35570.6|35530.6|35547.3|35507.3|8
1707113400000|2024-02-05 06:10:00|35568.9|35528.9|35570.6|35530.6|35575.6|35535.6|35568.9|35528.9|1
1707113700000|2024-02-05 06:15:00|35568.9|35528.9|35543.9|35503.9|35570.6|35530.6|35538.9|35498.9|5
1707114000000|2024-02-05 06:20:00|35547.2|35507.2|35545.5|35505.5|35555.6|35515.6|35540.6|35500.6|16
1707114300000|2024-02-05 06:25:00|35550.5|35510.5|35530.5|35490.5|35550.5|35510.5|35525.5|35485.5|4
1707114600000|2024-02-05 06:30:00|35525.5|35485.5|35520.5|35480.5|35532.2|35492.2|35507.2|35467.2|25
1707114900000|2024-02-05 06:35:00|35515.5|35475.5|35525.5|35485.5|35532.1|35492.1|35515.5|35475.5|16
1707115200000|2024-02-05 06:40:00|35517.1|35477.1|35498.8|35458.8|35533.8|35493.8|35485.4|35445.4|31
1707115500000|2024-02-05 06:45:00|35503.8|35463.8|35495.4|35455.4|35503.8|35463.8|35485.4|35445.4|9
1707115800000|2024-02-05 06:50:00|35498.7|35458.7|35518.7|35478.7|35527|35487|35498.7|35458.7|9
1707116100000|2024-02-05 06:55:00|35528.7|35488.7|35452|35412|35528.7|35488.7|35452|35412|46
1707116400000|2024-02-05 07:00:00|35448.7|35408.7|35435.3|35395.3|35458.7|35418.7|35435.3|35395.3|20
1707116700000|2024-02-05 07:05:00|35428.6|35388.6|35480.3|35440.3|35483.6|35443.6|35428.6|35388.6|17
1707117000000|2024-02-05 07:10:00|35478.6|35438.6|35480.3|35440.3|35491.9|35451.9|35478.6|35438.6|40
1707117300000|2024-02-05 07:15:00|35478.6|35438.6|35453.6|35413.6|35481.9|35441.9|35448.6|35408.6|4
1707117600000|2024-02-05 07:20:00|35456.9|35416.9|35405.2|35365.2|35456.9|35416.9|35401.9|35361.9|33
1707117900000|2024-02-05 07:25:00|35401.9|35361.9|35421.8|35381.8|35421.9|35381.9|35401.9|35361.9|5
1707118200000|2024-02-05 07:30:00|35416.8|35376.8|35398.5|35358.5|35420.2|35380.2|35378.5|35338.5|82
1707118500000|2024-02-05 07:35:00|35408.5|35368.5|35443.4|35403.4|35448.4|35408.4|35408.5|35368.5|29
1707118800000|2024-02-05 07:40:00|35445.1|35405.1|35453.4|35413.4|35463.4|35423.4|35443.4|35403.4|9
1707119100000|2024-02-05 07:45:00|35448.4|35408.4|35455.1|35415.1|35465.1|35425.1|35431.7|35391.7|157
1707119400000|2024-02-05 07:50:00|35458.4|35418.4|35448.4|35408.4|35475.1|35435.1|35445|35405|49
1707119700000|2024-02-05 07:55:00|35446.7|35406.7|35418.3|35378.3|35470|35430|35418.3|35378.3|28
1707120000000|2024-02-05 08:00:00|35421.7|35381.7|35428.3|35388.3|35436.7|35396.7|35415|35375|12
1707120300000|2024-02-05 08:05:00|35431.6|35391.6|35415|35375|35435|35395|35405|35365|30
1707120600000|2024-02-05 08:10:00|35414.9|35374.9|35396.6|35356.6|35431.6|35391.6|35396.6|35356.6|15
1707120900000|2024-02-05 08:15:00|35399.9|35359.9|35406.6|35366.6|35411.6|35371.6|35399.9|35359.9|4
1707121200000|2024-02-05 08:20:00|35404.9|35364.9|35364.9|35324.9|35404.9|35364.9|35364.9|35324.9|31
1707121500000|2024-02-05 08:25:00|35369.9|35329.9|35379.8|35339.8|35391.5|35351.5|35366.5|35326.5|9
1707121800000|2024-02-05 08:30:00|35358.2|35318.2|35398.1|35358.1|35403.2|35363.2|35358.2|35318.2|9
1707122100000|2024-02-05 08:35:00|35396.5|35356.5|35319.8|35279.8|35398.1|35358.1|35311.5|35271.5|133
1707122400000|2024-02-05 08:40:00|35329.8|35289.8|35346.4|35306.4|35366.4|35326.4|35326.5|35286.5|22
1707122700000|2024-02-05 08:45:00|35351.4|35311.4|35368.1|35328.1|35376.4|35336.4|35346.4|35306.4|16
1707123000000|2024-02-05 08:50:00|35376.4|35336.4|35378|35338|35386.4|35346.4|35368|35328|3
1707123300000|2024-02-05 08:55:00|35381.4|35341.4|35381.3|35341.3|35404.7|35364.7|35376.4|35336.4|13
1707123600000|2024-02-05 09:00:00|35389.7|35349.7|35391.3|35351.3|35404.7|35364.7|35389.7|35349.7|19
1707123900000|2024-02-05 09:05:00|35381.3|35341.3|35263|35223|35388|35348|35239.7|35199.7|137
1707124200000|2024-02-05 09:10:00|35266.3|35226.3|35278|35238|35288|35248|35261.3|35221.3|31
1707124500000|2024-02-05 09:15:00|35274.6|35234.6|35269.6|35229.6|35279.6|35239.6|35251.3|35211.3|26
1707124800000|2024-02-05 09:20:00|35274.6|35234.6|35262.9|35222.9|35284.6|35244.6|35227.9|35187.9|28
1707125100000|2024-02-05 09:25:00|35264.6|35224.6|35279.6|35239.6|35284.6|35244.6|35259.6|35219.6|60
1707125400000|2024-02-05 09:30:00|35281.2|35241.2|35289.5|35249.5|35301.2|35261.2|35281.2|35241.2|11
1707125700000|2024-02-05 09:35:00|35284.5|35244.5|35267.8|35227.8|35289.5|35249.5|35264.5|35224.5|29
1707126000000|2024-02-05 09:40:00|35262.8|35222.8|35232.8|35192.8|35264.5|35224.5|35232.8|35192.8|33
1707126300000|2024-02-05 09:45:00|35234.5|35194.5|35241.1|35201.1|35257.8|35217.8|35231.1|35191.1|13
1707126600000|2024-02-05 09:50:00|35247.8|35207.8|35207.8|35167.8|35247.8|35207.8|35204.4|35164.4|85
1707126900000|2024-02-05 09:55:00|35214.4|35174.4|35249.4|35209.4|35251.1|35211.1|35214.4|35174.4|51
1707127200000|2024-02-05 10:00:00|35241.1|35201.1|35236.1|35196.1|35249.4|35209.4|35201.1|35161.1|30
1707127500000|2024-02-05 10:05:00|35241.1|35201.1|35249.4|35209.4|35261|35221|35241|35201|34
1707127800000|2024-02-05 10:10:00|35247.7|35207.7|35246|35206|35254.4|35214.4|35239.4|35199.4|17
1707128100000|2024-02-05 10:15:00|35249.3|35209.3|35261|35221|35271|35231|35239.3|35199.3|16
1707128400000|2024-02-05 10:20:00|35256|35216|35246|35206|35271|35231|35246|35206|14
1707128700000|2024-02-05 10:25:00|35251|35211|35239.3|35199.3|35259.3|35219.3|35222.6|35182.6|66
1707129000000|2024-02-05 10:30:00|35240.9|35200.9|35232.6|35192.6|35252.6|35212.6|35232.6|35192.6|12
1707129300000|2024-02-05 10:35:00|35224.2|35184.2|35259.2|35219.2|35259.2|35219.2|35224.2|35184.2|28
1707129600000|2024-02-05 10:40:00|35257.6|35217.6|35262.5|35222.5|35264.2|35224.2|35254.2|35214.2|0
1707129900000|2024-02-05 10:45:00|35264.2|35224.2|35264.2|35224.2|35272.5|35232.5|35254.2|35214.2|5
1707130200000|2024-02-05 10:50:00|35272.5|35232.5|35280.8|35240.8|35280.8|35240.8|35259.2|35219.2|21
1707130500000|2024-02-05 10:55:00|35277.5|35237.5|35282.4|35242.4|35292.4|35252.4|35277.5|35237.5|6
1707130800000|2024-02-05 11:00:00|35287.4|35247.4|35289.1|35249.1|35309.1|35269.1|35280.7|35240.7|49
1707131100000|2024-02-05 11:05:00|35290.7|35250.7|35317.4|35277.4|35319|35279|35290.7|35250.7|36
1707131400000|2024-02-05 11:10:00|35307.4|35267.4|35319|35279|35320.6|35280.6|35307.4|35267.4|15
1707131700000|2024-02-05 11:15:00|35309|35269|35332.3|35292.3|35332.3|35292.3|35309|35269|20
1707132000000|2024-02-05 11:20:00|35337.3|35297.3|35300.6|35260.6|35337.3|35297.3|35285.6|35245.6|22
1707132300000|2024-02-05 11:25:00|35302.3|35262.3|35277.3|35237.3|35302.3|35262.3|35273.9|35233.9|7
1707132600000|2024-02-05 11:30:00|35273.9|35233.9|35270.6|35230.6|35273.9|35233.9|35257.2|35217.2|9
1707132900000|2024-02-05 11:35:00|35265.6|35225.6|35290.6|35250.6|35290.6|35250.6|35263.9|35223.9|13
1707133200000|2024-02-05 11:40:00|35288.9|35248.9|35288.9|35248.9|35290.5|35250.5|35273.9|35233.9|3
1707133500000|2024-02-05 11:45:00|35290.5|35250.5|35273.8|35233.8|35295.5|35255.5|35273.8|35233.8|16
1707133800000|2024-02-05 11:50:00|35278.8|35238.8|35293.8|35253.8|35295.5|35255.5|35273.8|35233.8|24
1707134100000|2024-02-05 11:55:00|35290.5|35250.5|35260.4|35220.4|35298.8|35258.8|35260.4|35220.4|25
1707134400000|2024-02-05 12:00:00|35250.4|35210.4|35240.4|35200.4|35250.4|35210.4|35238.8|35198.8|17
1707134700000|2024-02-05 12:05:00|35238.8|35198.8|35257.1|35217.1|35267.1|35227.1|35238.8|35198.8|12
1707135000000|2024-02-05 12:10:00|35257|35217|35270.4|35230.4|35293.7|35253.7|35242|35202|20
1707135300000|2024-02-05 12:15:00|35267|35227|35275.3|35235.3|35280.4|35240.4|35262|35222|10
1707135600000|2024-02-05 12:20:00|35273.7|35233.7|35315.3|35275.3|35315.3|35275.3|35270.3|35230.3|36
1707135900000|2024-02-05 12:25:00|35325.3|35285.3|35298.6|35258.6|35343.7|35303.7|35298.6|35258.6|25
1707136200000|2024-02-05 12:30:00|35293.6|35253.6|35313.6|35273.6|35313.6|35273.6|35290.3|35250.3|25
1707136500000|2024-02-05 12:35:00|35310.3|35270.3|35308.6|35268.6|35330.3|35290.3|35308.6|35268.6|12
1707136800000|2024-02-05 12:40:00|35305.2|35265.2|35303.6|35263.6|35310.2|35270.2|35290.2|35250.2|49
1707137100000|2024-02-05 12:45:00|35306.9|35266.9|35258.5|35218.5|35316.9|35276.9|35256.9|35216.9|72
1707137400000|2024-02-05 12:50:00|35253.5|35213.5|35205.2|35165.2|35266.9|35226.9|35200.2|35160.2|41
1707137700000|2024-02-05 12:55:00|35200.2|35160.2|35201.8|35161.8|35223.5|35183.5|35200.2|35160.2|76
1707138000000|2024-02-05 13:00:00|35205.2|35165.2|35210.1|35170.1|35226.8|35186.8|35203.5|35163.5|58
1707138300000|2024-02-05 13:05:00|35208.5|35168.5|35175.1|35135.1|35216.8|35176.8|35150.1|35110.1|212
1707138600000|2024-02-05 13:10:00|35178.4|35138.4|35213.4|35173.4|35226.7|35186.7|35175.1|35135.1|47
1707138900000|2024-02-05 13:15:00|35215.1|35175.1|35266.7|35226.7|35270|35230|35213.4|35173.4|36
1707139200000|2024-02-05 13:20:00|35265|35225|35196.7|35156.7|35265|35225|35196.7|35156.7|59
1707139500000|2024-02-05 13:25:00|35193.3|35153.3|35154.9|35114.9|35214.9|35174.9|35154.9|35114.9|123
1707139800000|2024-02-05 13:30:00|35153.3|35113.3|35228.3|35188.3|35228.3|35188.3|35153.3|35113.3|51
1707140100000|2024-02-05 13:35:00|35234.9|35194.9|35228.2|35188.2|35239.9|35199.9|35223.2|35183.2|27
1707140400000|2024-02-05 13:40:00|35233.2|35193.2|35174.9|35134.9|35233.2|35193.2|35161.6|35121.6|109
1707143400000|2024-02-05 14:30:00|35104.7|35064.7|35242.9|35202.9|35306.2|35266.2|35043|35003|1666
1707143700000|2024-02-05 14:35:00|35249.5|35209.5|35166.3|35126.3|35266.2|35226.2|35124.6|35084.6|581
1707144000000|2024-02-05 14:40:00|35169.6|35129.6|35181.3|35141.3|35203|35163|35141.3|35101.3|569
1707144300000|2024-02-05 14:45:00|35184.7|35144.7|35231.4|35191.4|35272.9|35232.9|35184.7|35144.7|729
1707144600000|2024-02-05 14:50:00|35234.7|35194.7|35149.6|35109.6|35244.6|35204.6|35149.6|35109.6|828
1707144900000|2024-02-05 14:55:00|35146.2|35106.2|35154.5|35114.5|35199.5|35159.5|35126.2|35086.2|341
1707145200000|2024-02-05 15:00:00|35152.8|35112.8|35316|35276|35342.7|35302.7|35149.5|35109.5|644
1707145500000|2024-02-05 15:05:00|35314.4|35274.4|35341|35301|35359.3|35319.3|35314.4|35274.4|368
1707145800000|2024-02-05 15:10:00|35342.6|35302.6|35369.2|35329.2|35390.9|35350.9|35326|35286|993
1707146100000|2024-02-05 15:15:00|35372.6|35332.6|35414.1|35374.1|35449.1|35409.1|35340.9|35300.9|830
1707146400000|2024-02-05 15:20:00|35409.1|35369.1|35449.2|35409.2|35475.8|35435.8|35384.1|35344.1|547
1707146700000|2024-02-05 15:25:00|35450.8|35410.8|35452.3|35412.3|35502.5|35462.5|35427.5|35387.5|806
1707147000000|2024-02-05 15:30:00|35457.3|35417.3|35502.3|35462.3|35522.3|35482.3|35450.6|35410.6|1104
1707147300000|2024-02-05 15:35:00|35503.9|35463.9|35350.6|35310.6|35515.5|35475.5|35335.7|35295.7|386
1707147600000|2024-02-05 15:40:00|35352.2|35312.2|35388.9|35348.9|35418.9|35378.9|35325.7|35285.7|337
1707147900000|2024-02-05 15:45:00|35385.6|35345.6|35508.9|35468.9|35518.9|35478.9|35358.9|35318.9|495
1707148200000|2024-02-05 15:50:00|35507.2|35467.2|35439.1|35399.1|35562.3|35522.3|35439.1|35399.1|519
1707148500000|2024-02-05 15:55:00|35435.7|35395.7|35499|35459|35499|35459|35422.4|35382.4|218
1707148800000|2024-02-05 16:00:00|35504|35464|35638.7|35598.7|35702.1|35662.1|35499|35459|1092
1707149100000|2024-02-05 16:05:00|35628.7|35588.7|35595.4|35555.4|35628.7|35588.7|35572|35532|260
1707149400000|2024-02-05 16:10:00|35592|35552|35598.7|35558.7|35630.3|35590.3|35582|35542|266
1707149700000|2024-02-05 16:15:00|35595.3|35555.3|35671.8|35631.8|35690.2|35650.2|35585.3|35545.3|620
1707150000000|2024-02-05 16:20:00|35666.8|35626.8|35688.5|35648.5|35735.1|35695.1|35636.9|35596.9|528
1707150300000|2024-02-05 16:25:00|35683.5|35643.5|35661.7|35621.7|35700.1|35660.1|35651.8|35611.8|172
1707150600000|2024-02-05 16:30:00|35666.7|35626.7|35685|35645|35701.7|35661.7|35651.7|35611.7|228
1707150900000|2024-02-05 16:35:00|35690|35650|35648.4|35608.4|35723.3|35683.3|35648.4|35608.4|289
1707151200000|2024-02-05 16:40:00|35638.4|35598.4|35651.8|35611.8|35651.8|35611.8|35611.8|35571.8|255
1707151500000|2024-02-05 16:45:00|35653.5|35613.5|35525.1|35485.1|35658.4|35618.4|35521.7|35481.7|180
1707151800000|2024-02-05 16:50:00|35518.3|35478.3|35583.2|35543.2|35603.2|35563.2|35495.1|35455.1|530
1707152100000|2024-02-05 16:55:00|35584.9|35544.9|35534.8|35494.8|35584.9|35544.9|35518.2|35478.2|113
1707152400000|2024-02-05 17:00:00|35531.6|35491.6|35514.8|35474.8|35544.8|35504.8|35461.5|35421.5|365
1707152700000|2024-02-05 17:05:00|35513.2|35473.2|35538|35498|35588.1|35548.1|35498.1|35458.1|417
1707153000000|2024-02-05 17:10:00|35541.4|35501.4|35608|35568|35633|35593|35541.4|35501.4|348
1707153300000|2024-02-05 17:15:00|35611.4|35571.4|35628|35588|35674.7|35634.7|35604.7|35564.7|219
1707153600000|2024-02-05 17:20:00|35631.3|35591.3|35686.3|35646.3|35687.9|35647.9|35608|35568|201
1707153900000|2024-02-05 17:25:00|35684.7|35644.7|35662.9|35622.9|35691.3|35651.3|35631.3|35591.3|302
1707154200000|2024-02-05 17:30:00|35666.3|35626.3|35657.9|35617.9|35687.9|35647.9|35647.9|35607.9|154
1707154500000|2024-02-05 17:35:00|35666.2|35626.2|35697.8|35657.8|35702.8|35662.8|35657.9|35617.9|311
1707154800000|2024-02-05 17:40:00|35714.6|35674.6|35671.2|35631.2|35717.8|35677.8|35626.2|35586.2|339
1707155100000|2024-02-05 17:45:00|35664.5|35624.5|35737.8|35697.8|35771.1|35731.1|35647.8|35607.8|278
1707155400000|2024-02-05 17:50:00|35741.1|35701.1|35712.8|35672.8|35781.1|35741.1|35704.5|35664.5|401
1707155700000|2024-02-05 17:55:00|35711.2|35671.2|35756.1|35716.1|35757.7|35717.7|35697.8|35657.8|243
1707156000000|2024-02-05 18:00:00|35757.7|35717.7|35724.4|35684.4|35774.4|35734.4|35704.4|35664.4|232
1707156300000|2024-02-05 18:05:00|35714.4|35674.4|35714.4|35674.4|35746|35706|35714.4|35674.4|80
1707156600000|2024-02-05 18:10:00|35724.4|35684.4|35684.3|35644.3|35726|35686|35674.4|35634.4|125
1707156900000|2024-02-05 18:15:00|35679.3|35639.3|35651|35611|35682.7|35642.7|35634.4|35594.4|216
1707157200000|2024-02-05 18:20:00|35644.4|35604.4|35627.8|35587.8|35694.3|35654.3|35627.8|35587.8|283
1707157500000|2024-02-05 18:25:00|35632.8|35592.8|35644.5|35604.5|35674.4|35634.4|35631.1|35591.1|230
1707157800000|2024-02-05 18:30:00|35641.1|35601.1|35654.4|35614.4|35656.1|35616.1|35621.2|35581.2|209
1707158100000|2024-02-05 18:35:00|35656.1|35616.1|35744.3|35704.3|35780.9|35740.9|35647.7|35607.7|488
1707158400000|2024-02-05 18:40:00|35745.9|35705.9|35694.4|35654.4|35749.3|35709.3|35692.7|35652.7|305
1707158700000|2024-02-05 18:45:00|35692.7|35652.7|35661.3|35621.3|35701.1|35661.1|35642.9|35602.9|293
1707159000000|2024-02-05 18:50:00|35657.9|35617.9|35631.2|35591.2|35657.9|35617.9|35596.4|35556.4|360
1707159300000|2024-02-05 18:55:00|35627.8|35587.8|35711.2|35671.2|35737.8|35697.8|35626.2|35586.2|280
1707159600000|2024-02-05 19:00:00|35712.9|35672.9|35721|35681|35746.1|35706.1|35674.5|35634.5|542
1707159900000|2024-02-05 19:05:00|35714.2|35674.2|35730.8|35690.8|35740.8|35700.8|35674.2|35634.2|451
1707160200000|2024-02-05 19:10:00|35737.5|35697.5|35774.3|35734.3|35780.9|35740.9|35730.9|35690.9|1424
1707160500000|2024-02-05 19:15:00|35770.9|35730.9|35794.5|35754.5|35811|35771|35764.4|35724.4|316
1707181200000|2024-02-06 01:00:00|35698.8|35658.8|35724.2|35684.2|35732.4|35692.4|35637.4|35597.4|183
1707181500000|2024-02-06 01:05:00|35724.1|35684.1|35760.6|35720.6|35765.6|35725.6|35719|35679|72
1707181800000|2024-02-06 01:10:00|35758.9|35718.9|35717.3|35677.3|35763.9|35723.9|35713.9|35673.9|36
1707182100000|2024-02-06 01:15:00|35715.7|35675.7|35677.3|35637.3|35727.3|35687.3|35657.3|35617.3|19
1707182400000|2024-02-06 01:20:00|35675.7|35635.7|35675.5|35635.5|35695.5|35655.5|35667.3|35627.3|12
1707182700000|2024-02-06 01:25:00|35678.9|35638.9|35670.4|35630.4|35692.2|35652.2|35655.4|35615.4|7
1707183000000|2024-02-06 01:30:00|35673.8|35633.8|35717|35677|35718.6|35678.6|35673.8|35633.8|15
1707183300000|2024-02-06 01:35:00|35718.6|35678.6|35730.4|35690.4|35742|35702|35698.6|35658.6|12
1707183600000|2024-02-06 01:40:00|35725.4|35685.4|35700.4|35660.4|35732|35692|35700.4|35660.4|8
1707183900000|2024-02-06 01:45:00|35700.3|35660.3|35751.9|35711.9|35751.9|35711.9|35688.7|35648.7|24
1707184200000|2024-02-06 01:50:00|35746.9|35706.9|35753.7|35713.7|35753.7|35713.7|35728.7|35688.7|30
1707184500000|2024-02-06 01:55:00|35755.3|35715.3|35748.7|35708.7|35765.3|35725.3|35745.3|35705.3|14
1707184800000|2024-02-06 02:00:00|35763.7|35723.7|35805|35765|35805.1|35765.1|35758.7|35718.7|94
1707185100000|2024-02-06 02:05:00|35808.4|35768.4|35796.6|35756.6|35808.4|35768.4|35796.6|35756.6|73
1707185400000|2024-02-06 02:10:00|35791.6|35751.6|35788.2|35748.2|35796.6|35756.6|35781.6|35741.6|26
1707185700000|2024-02-06 02:15:00|35791.6|35751.6|35776.6|35736.6|35799.8|35759.8|35771.6|35731.6|8
1707186000000|2024-02-06 02:20:00|35775|35735|35791.5|35751.5|35798.1|35758.1|35775|35735|12
1707186300000|2024-02-06 02:25:00|35788.1|35748.1|35778.1|35738.1|35791.5|35751.5|35776.5|35736.5|15
1707186600000|2024-02-06 02:30:00|35776.5|35736.5|35771.5|35731.5|35791.5|35751.5|35771.5|35731.5|4
1707186900000|2024-02-06 02:35:00|35774.9|35734.9|35798|35758|35801.4|35761.4|35774.9|35734.9|8
1707187200000|2024-02-06 02:40:00|35796.4|35756.4|35758.2|35718.2|35798|35758|35758.2|35718.2|23
1707187500000|2024-02-06 02:45:00|35754.8|35714.8|35704.8|35664.8|35754.8|35714.8|35699.8|35659.8|18
1707187800000|2024-02-06 02:50:00|35708.2|35668.2|35716.3|35676.3|35721.4|35681.4|35701.4|35661.4|16
1707188100000|2024-02-06 02:55:00|35724.7|35684.7|35679.7|35639.7|35724.7|35684.7|35679.7|35639.7|16
1707188400000|2024-02-06 03:00:00|35684.7|35644.7|35682.9|35642.9|35686.3|35646.3|35677.9|35637.9|3
1707188700000|2024-02-06 03:05:00|35681.3|35641.3|35679.7|35639.7|35688.1|35648.1|35678.1|35638.1|7
1707189000000|2024-02-06 03:10:00|35681.3|35641.3|35696.2|35656.2|35699.6|35659.6|35681.3|35641.3|5
1707189300000|2024-02-06 03:15:00|35704.6|35664.6|35709.6|35669.6|35712.8|35672.8|35704.6|35664.6|5
1707189600000|2024-02-06 03:20:00|35711.2|35671.2|35699.6|35659.6|35711.2|35671.2|35699.6|35659.6|4
1707189900000|2024-02-06 03:25:00|35704.6|35664.6|35709.5|35669.5|35719.5|35679.5|35689.6|35649.6|9
1707190200000|2024-02-06 03:30:00|35711.1|35671.1|35712.7|35672.7|35712.7|35672.7|35709.5|35669.5|1
1707190500000|2024-02-06 03:35:00|35715.9|35675.9|35737.7|35697.7|35744.3|35704.3|35715.9|35675.9|29
1707190800000|2024-02-06 03:40:00|35739.3|35699.3|35727.6|35687.6|35739.3|35699.3|35727.6|35687.6|10
1707191100000|2024-02-06 03:45:00|35732.6|35692.6|35739.2|35699.2|35739.2|35699.2|35729.2|35689.2|5
1707191400000|2024-02-06 03:50:00|35742.6|35702.6|35742.6|35702.6|35742.6|35702.6|35742.6|35702.6|0
1707191700000|2024-02-06 03:55:00|35737.6|35697.6|35735.9|35695.9|35737.6|35697.6|35726|35686|7
1707192000000|2024-02-06 04:00:00|35732.5|35692.5|35742.5|35702.5|35742.5|35702.5|35727.5|35687.5|1
1707192300000|2024-02-06 04:05:00|35740.9|35700.9|35722.7|35682.7|35740.9|35700.9|35719.3|35679.3|4
1707192600000|2024-02-06 04:10:00|35724.3|35684.3|35714.5|35674.5|35724.3|35684.3|35714.5|35674.5|4
1707192900000|2024-02-06 04:15:00|35719.5|35679.5|35731|35691|35731|35691|35719.5|35679.5|2
1707193200000|2024-02-06 04:20:00|35727.6|35687.6|35731|35691|35746|35706|35727.6|35687.6|7
1707193500000|2024-02-06 04:25:00|35732.6|35692.6|35736|35696|35737.6|35697.6|35731|35691|3
1707193800000|2024-02-06 04:30:00|35734.4|35694.4|35737.5|35697.5|35737.5|35697.5|35734.4|35694.4|1
1707194100000|2024-02-06 04:35:00|35727.5|35687.5|35719.1|35679.1|35730.9|35690.9|35719.1|35679.1|6
1707194400000|2024-02-06 04:40:00|35722.5|35682.5|35724.1|35684.1|35724.1|35684.1|35719.1|35679.1|0
1707194700000|2024-02-06 04:45:00|35717.3|35677.3|35735.6|35695.6|35737.2|35697.2|35714.1|35674.1|12
1707195000000|2024-02-06 04:50:00|35734|35694|35730.6|35690.6|35735.6|35695.6|35730.6|35690.6|4
1707195300000|2024-02-06 04:55:00|35734|35694|35725.6|35685.6|35734|35694|35720.6|35680.6|1
1707195600000|2024-02-06 05:00:00|35724|35684|35714|35674|35724|35684|35710.6|35670.6|2
1707195900000|2024-02-06 05:05:00|35713.9|35673.9|35717.1|35677.1|35718.9|35678.9|35713.9|35673.9|4
1707196200000|2024-02-06 05:10:00|35715.5|35675.5|35705.5|35665.5|35715.5|35675.5|35705.5|35665.5|6
1707196500000|2024-02-06 05:15:00|35708.9|35668.9|35720.5|35680.5|35723.9|35683.9|35697.1|35657.1|1
1707196800000|2024-02-06 05:20:00|35720.4|35680.4|35715.4|35675.4|35720.4|35680.4|35713.6|35673.6|5
1707197100000|2024-02-06 05:25:00|35710.4|35670.4|35717|35677|35717|35677|35710.4|35670.4|4
1707197400000|2024-02-06 05:30:00|35722|35682|35745.4|35705.4|35760.4|35720.4|35722|35682|71
1707197700000|2024-02-06 05:35:00|35747|35707|35743.7|35703.7|35755.4|35715.4|35730.3|35690.3|16
1707198000000|2024-02-06 05:40:00|35745.3|35705.3|35755.3|35715.3|35755.3|35715.3|35743.7|35703.7|0
1707198300000|2024-02-06 05:45:00|35753.7|35713.7|35735.3|35695.3|35755.3|35715.3|35735.3|35695.3|6
1707198600000|2024-02-06 05:50:00|35743.7|35703.7|35736.8|35696.8|35743.7|35703.7|35718.4|35678.4|8
1707198900000|2024-02-06 05:55:00|35738.4|35698.4|35726.8|35686.8|35738.4|35698.4|35723.4|35683.4|0
1707199200000|2024-02-06 06:00:00|35723.4|35683.4|35718.4|35678.4|35723.4|35683.4|35706.8|35666.8|17
1707199500000|2024-02-06 06:05:00|35716.8|35676.8|35716.7|35676.7|35721.8|35681.8|35703.3|35663.3|3
1707199800000|2024-02-06 06:10:00|35711.7|35671.7|35691.7|35651.7|35715.1|35675.1|35691.7|35651.7|4
1707200100000|2024-02-06 06:15:00|35693.3|35653.3|35705.1|35665.1|35705.1|35665.1|35691.7|35651.7|5
1707200400000|2024-02-06 06:20:00|35703.5|35663.5|35723.2|35683.2|35723.2|35683.2|35696.6|35656.6|9
1707200700000|2024-02-06 06:25:00|35711.6|35671.6|35708.2|35668.2|35724.8|35684.8|35703.2|35663.2|12
1707201000000|2024-02-06 06:30:00|35709.8|35669.8|35708.2|35668.2|35718.2|35678.2|35708.2|35668.2|5
1707201300000|2024-02-06 06:35:00|35703.2|35663.2|35684.7|35644.7|35709.8|35669.8|35684.7|35644.7|7
1707201600000|2024-02-06 06:40:00|35688.1|35648.1|35684.7|35644.7|35689.7|35649.7|35684.7|35644.7|2
1707201900000|2024-02-06 06:45:00|35683.1|35643.1|35694.7|35654.7|35698.1|35658.1|35683.1|35643.1|1
1707202200000|2024-02-06 06:50:00|35693.1|35653.1|35708|35668|35708.1|35668.1|35688.1|35648.1|1
1707202500000|2024-02-06 06:55:00|35706.5|35666.5|35681.4|35641.4|35706.5|35666.5|35679.8|35639.8|20
1707202800000|2024-02-06 07:00:00|35679.8|35639.8|35691.4|35651.4|35691.4|35651.4|35679.8|35639.8|4
1707203100000|2024-02-06 07:05:00|35693|35653|35696.4|35656.4|35701.4|35661.4|35688|35648|11
1707203400000|2024-02-06 07:10:00|35701.4|35661.4|35709.5|35669.5|35724.5|35684.5|35697.9|35657.9|27
1707203700000|2024-02-06 07:15:00|35711.1|35671.1|35722.7|35682.7|35726.1|35686.1|35699.5|35659.5|24
1707204000000|2024-02-06 07:20:00|35721.1|35681.1|35699.4|35659.4|35722.7|35682.7|35699.4|35659.4|36
1707204300000|2024-02-06 07:25:00|35701|35661|35699.4|35659.4|35709.4|35669.4|35699.4|35659.4|3
1707204600000|2024-02-06 07:30:00|35701|35661|35692.8|35652.8|35701|35661|35687.8|35647.8|11
1707204900000|2024-02-06 07:35:00|35682.8|35642.8|35716.2|35676.2|35716.2|35676.2|35669.6|35629.6|43
1707205200000|2024-02-06 07:40:00|35711.2|35671.2|35716.1|35676.1|35722.7|35682.7|35711.2|35671.2|8
1707205500000|2024-02-06 07:45:00|35717.7|35677.7|35709.5|35669.5|35717.7|35677.7|35709.5|35669.5|1
1707205800000|2024-02-06 07:50:00|35719.5|35679.5|35722.7|35682.7|35722.7|35682.7|35716.1|35676.1|20
1707206100000|2024-02-06 07:55:00|35709.5|35669.5|35707.9|35667.9|35711.1|35671.1|35706.3|35666.3|47
1707206400000|2024-02-06 08:00:00|35706.3|35666.3|35697.9|35657.9|35716.3|35676.3|35697.9|35657.9|15
1707206700000|2024-02-06 08:05:00|35696.3|35656.3|35682.8|35642.8|35696.3|35656.3|35671.3|35631.3|10
1707207000000|2024-02-06 08:10:00|35677.8|35637.8|35692.8|35652.8|35696.2|35656.2|35672.8|35632.8|10
1707207300000|2024-02-06 08:15:00|35691.2|35651.2|35686.2|35646.2|35696.2|35656.2|35672.8|35632.8|33
1707207600000|2024-02-06 08:20:00|35682.8|35642.8|35686.1|35646.1|35696.2|35656.2|35682.8|35642.8|6
1707207900000|2024-02-06 08:25:00|35681.1|35641.1|35691.1|35651.1|35696.1|35656.1|35676.1|35636.1|6
1707208200000|2024-02-06 08:30:00|35692.7|35652.7|35656.3|35616.3|35696.1|35656.1|35656.3|35616.3|36
1707208500000|2024-02-06 08:35:00|35652.9|35612.9|35620|35580|35652.9|35612.9|35588.2|35548.2|86
1707208800000|2024-02-06 08:40:00|35618.4|35578.4|35618.4|35578.4|35618.4|35578.4|35606.8|35566.8|27
1707209100000|2024-02-06 08:45:00|35616.8|35576.8|35548.3|35508.3|35618.4|35578.4|35548.3|35508.3|50
1707209400000|2024-02-06 08:50:00|35546.7|35506.7|35558.3|35518.3|35570.1|35530.1|35544.9|35504.9|29
1707209700000|2024-02-06 08:55:00|35563.3|35523.3|35565.1|35525.1|35570.1|35530.1|35550.1|35510.1|35
1707210000000|2024-02-06 09:00:00|35560.1|35520.1|35576.7|35536.7|35583.2|35543.2|35550.1|35510.1|100
1707210300000|2024-02-06 09:05:00|35573.2|35533.2|35632.7|35592.7|35632.7|35592.7|35573.2|35533.2|35
1707210600000|2024-02-06 09:10:00|35627.7|35587.7|35652.7|35612.7|35662.7|35622.7|35626.1|35586.1|30
1707210900000|2024-02-06 09:15:00|35662.7|35622.7|35642.6|35602.6|35662.7|35622.7|35632.7|35592.7|16
1707211200000|2024-02-06 09:20:00|35647.6|35607.6|35639.5|35599.5|35647.6|35607.6|35639.5|35599.5|17
1707211500000|2024-02-06 09:25:00|35639.4|35599.4|35587.8|35547.8|35639.4|35599.4|35577.8|35537.8|29
1707211800000|2024-02-06 09:30:00|35596.3|35556.3|35602.8|35562.8|35622.8|35582.8|35587.8|35547.8|14
1707212100000|2024-02-06 09:35:00|35612.8|35572.8|35591.2|35551.2|35619.4|35579.4|35587.8|35547.8|41
1707212400000|2024-02-06 09:40:00|35587.8|35547.8|35554.6|35514.6|35591.2|35551.2|35546.2|35506.2|19
1707212700000|2024-02-06 09:45:00|35549.6|35509.6|35549.6|35509.6|35553|35513|35543|35503|8
1707213000000|2024-02-06 09:50:00|35553|35513|35539.5|35499.5|35553|35513|35526.1|35486.1|21
1707213300000|2024-02-06 09:55:00|35548|35508|35519.8|35479.8|35553|35513|35519.8|35479.8|47
1707213600000|2024-02-06 10:00:00|35514.8|35474.8|35509.8|35469.8|35519.8|35479.8|35499.8|35459.8|44
1707213900000|2024-02-06 10:05:00|35509.7|35469.7|35496.6|35456.6|35516.6|35476.6|35496.6|35456.6|81
1707214200000|2024-02-06 10:10:00|35480|35440|35524.7|35484.7|35528.1|35488.1|35475|35435|97
1707214500000|2024-02-06 10:15:00|35529.7|35489.7|35536.2|35496.2|35543.1|35503.1|35526.3|35486.3|6
1707214800000|2024-02-06 10:20:00|35539.7|35499.7|35524.6|35484.6|35539.7|35499.7|35516.5|35476.5|25
1707215100000|2024-02-06 10:25:00|35528.1|35488.1|35544.6|35504.6|35546.2|35506.2|35508|35468|10
1707215400000|2024-02-06 10:30:00|35546.2|35506.2|35503|35463|35546.2|35506.2|35503|35463|11
1707215700000|2024-02-06 10:35:00|35498|35458|35533|35493|35536.4|35496.4|35493|35453|32
1707216000000|2024-02-06 10:40:00|35536.4|35496.4|35523|35483|35536.4|35496.4|35523|35483|10
1707216300000|2024-02-06 10:45:00|35514.5|35474.5|35557.9|35517.9|35559.5|35519.5|35512.9|35472.9|30
1707216600000|2024-02-06 10:50:00|35566.3|35526.3|35574.5|35534.5|35577.9|35537.9|35559.5|35519.5|18
1707216900000|2024-02-06 10:55:00|35576.1|35536.1|35566|35526|35576.1|35536.1|35566|35526|8
1707217200000|2024-02-06 11:00:00|35562.6|35522.6|35582.6|35542.6|35582.6|35542.6|35562.6|35522.6|17
1707217500000|2024-02-06 11:05:00|35579.1|35539.1|35574.1|35534.1|35592.6|35552.6|35569.1|35529.1|18
1707217800000|2024-02-06 11:10:00|35575.7|35535.7|35587.5|35547.5|35589.1|35549.1|35575.7|35535.7|15
1707218100000|2024-02-06 11:15:00|35585.9|35545.9|35592.5|35552.5|35599.1|35559.1|35575.6|35535.6|19
1707218400000|2024-02-06 11:20:00|35589.1|35549.1|35597.5|35557.5|35605.6|35565.6|35585.6|35545.6|37
1707218700000|2024-02-06 11:25:00|35599|35559|35592.2|35552.2|35605.6|35565.6|35585.6|35545.6|14
1707219000000|2024-02-06 11:30:00|35592.1|35552.1|35600.6|35560.6|35605.6|35565.6|35585.6|35545.6|21
1707219300000|2024-02-06 11:35:00|35600.5|35560.5|35612.1|35572.1|35615.5|35575.5|35592.1|35552.1|13
1707219600000|2024-02-06 11:40:00|35625.5|35585.5|35625.2|35585.2|35662.1|35622.1|35598.6|35558.6|51
1707219900000|2024-02-06 11:45:00|35620.2|35580.2|35598.6|35558.6|35620.2|35580.2|35595.2|35555.2|18
1707220200000|2024-02-06 11:50:00|35603.6|35563.6|35603.6|35563.6|35608.6|35568.6|35588.6|35548.6|18
1707220500000|2024-02-06 11:55:00|35602|35562|35621.7|35581.7|35633.6|35593.6|35598.6|35558.6|14
1707220800000|2024-02-06 12:00:00|35620.1|35580.1|35648.5|35608.5|35648.5|35608.5|35620.1|35580.1|6
1707221100000|2024-02-06 12:05:00|35643.5|35603.5|35624.8|35584.8|35643.5|35603.5|35595.1|35555.1|43
1707221400000|2024-02-06 12:10:00|35628.2|35588.2|35624.8|35584.8|35641.6|35601.6|35624.8|35584.8|26
1707221700000|2024-02-06 12:15:00|35628.2|35588.2|35603.2|35563.2|35631.6|35591.6|35581.6|35541.6|71
1707222000000|2024-02-06 12:20:00|35599.7|35559.7|35576.6|35536.6|35599.7|35559.7|35559.7|35519.7|92
1707222300000|2024-02-06 12:25:00|35576.5|35536.5|35615|35575|35615|35575|35576.5|35536.5|10
1707222600000|2024-02-06 12:30:00|35614.9|35574.9|35584.9|35544.9|35614.9|35574.9|35578.1|35538.1|8
1707222900000|2024-02-06 12:35:00|35593.3|35553.3|35604.9|35564.9|35609.9|35569.9|35589.9|35549.9|8
1707223200000|2024-02-06 12:40:00|35609.9|35569.9|35638.3|35598.3|35639.9|35599.9|35608.3|35568.3|22
1707223500000|2024-02-06 12:45:00|35628.3|35588.3|35628.3|35588.3|35628.3|35588.3|35614.8|35574.8|12
1707223800000|2024-02-06 12:50:00|35639.8|35599.8|35589.8|35549.8|35644.8|35604.8|35574.8|35534.8|58
1707224100000|2024-02-06 12:55:00|35588.2|35548.2|35584.8|35544.8|35588.2|35548.2|35568.2|35528.2|6
1707224400000|2024-02-06 13:00:00|35589.8|35549.8|35694.5|35654.5|35694.5|35654.5|35569.8|35529.8|78
1707224700000|2024-02-06 13:05:00|35706|35666|35759.1|35719.1|35780.7|35740.7|35702.6|35662.6|167
1707225000000|2024-02-06 13:10:00|35755.7|35715.7|35770.7|35730.7|35783.8|35743.8|35737.2|35697.2|98
1707225300000|2024-02-06 13:15:00|35780.7|35740.7|35805.6|35765.6|35838.8|35798.8|35777.2|35737.2|87
1707225600000|2024-02-06 13:20:00|35810.6|35770.6|35792.5|35752.5|35814.1|35774.1|35787.5|35747.5|62
1707225900000|2024-02-06 13:25:00|35787.5|35747.5|35767.4|35727.4|35827.1|35787.1|35764|35724|77
1707226200000|2024-02-06 13:30:00|35770.9|35730.9|35800.8|35760.8|35834|35794|35767.4|35727.4|143
1707226500000|2024-02-06 13:35:00|35799.3|35759.3|35816.1|35776.1|35841.1|35801.1|35795.8|35755.8|67
1707226800000|2024-02-06 13:40:00|35819.5|35779.5|35796.1|35756.1|35824.5|35784.5|35776.1|35736.1|70
1707229800000|2024-02-06 14:30:00|35734.2|35694.2|35775.5|35735.5|35880.5|35840.5|35674.5|35634.5|1446
1707230100000|2024-02-06 14:35:00|35780.5|35740.5|35743.9|35703.9|35823.9|35783.9|35740.8|35700.8|797
1707230400000|2024-02-06 14:40:00|35740.7|35700.7|35667.6|35627.6|35760.7|35720.7|35647.6|35607.6|423
1707230700000|2024-02-06 14:45:00|35662.6|35622.6|35579.7|35539.7|35667.6|35627.6|35578.2|35538.2|624
1707231000000|2024-02-06 14:50:00|35578.2|35538.2|35591.3|35551.3|35611.3|35571.3|35555.1|35515.1|453
1707231300000|2024-02-06 14:55:00|35587.8|35547.8|35592.8|35552.8|35634.4|35594.4|35571.3|35531.3|179
1707231600000|2024-02-06 15:00:00|35596.3|35556.3|35610.9|35570.9|35634.4|35594.4|35571.2|35531.2|388
1707231900000|2024-02-06 15:05:00|35607.5|35567.5|35574.3|35534.3|35627.5|35587.5|35561.2|35521.2|516
1707232200000|2024-02-06 15:10:00|35572.8|35532.8|35574.3|35534.3|35604.3|35564.3|35561.2|35521.2|201
1707232500000|2024-02-06 15:15:00|35581.2|35541.2|35637.7|35597.7|35647.7|35607.7|35571.2|35531.2|675
1707232800000|2024-02-06 15:20:00|35641.1|35601.1|35704.2|35664.2|35715.8|35675.8|35631.1|35591.1|286
1707233100000|2024-02-06 15:25:00|35700.8|35660.8|35725.8|35685.8|35727.3|35687.3|35642.7|35602.7|209
1707233400000|2024-02-06 15:30:00|35724.2|35684.2|35723.5|35683.5|35773.6|35733.6|35707.3|35667.3|350
1707233700000|2024-02-06 15:35:00|35733.5|35693.5|35695.7|35655.7|35738.5|35698.5|35667.3|35627.3|244
1707234000000|2024-02-06 15:40:00|35697.3|35657.3|35710.7|35670.7|35724.1|35684.1|35664.1|35624.1|281
1707234300000|2024-02-06 15:45:00|35707.2|35667.2|35753.5|35713.5|35773.5|35733.5|35667.2|35627.2|302
1707234600000|2024-02-06 15:50:00|35761.9|35721.9|35783.4|35743.4|35785|35745|35750.3|35710.3|173
1707234900000|2024-02-06 15:55:00|35793.4|35753.4|35780.3|35740.3|35813.4|35773.4|35776.8|35736.8|183
1707235200000|2024-02-06 16:00:00|35770.3|35730.3|35743.4|35703.4|35783.4|35743.4|35721.8|35681.8|140
1707235500000|2024-02-06 16:05:00|35746.8|35706.8|35706.8|35666.8|35761.8|35721.8|35706.8|35666.8|142
1707235800000|2024-02-06 16:10:00|35693.7|35653.7|35667.1|35627.1|35693.7|35653.7|35637.1|35597.1|306
1707236100000|2024-02-06 16:15:00|35668.6|35628.6|35677|35637|35700.2|35660.2|35657|35617|151
1707236400000|2024-02-06 16:20:00|35683.6|35643.6|35688.6|35648.6|35700.2|35660.2|35668.6|35628.6|238
1707236700000|2024-02-06 16:25:00|35693.6|35653.6|35653.9|35613.9|35693.6|35653.6|35643.9|35603.9|363
1707237000000|2024-02-06 16:30:00|35663.9|35623.9|35675.4|35635.4|35697|35657|35663.8|35623.8|180
1707237300000|2024-02-06 16:35:00|35673.8|35633.8|35706.9|35666.9|35706.9|35666.9|35663.8|35623.8|121
1707237600000|2024-02-06 16:40:00|35713.8|35673.8|35806.6|35766.6|35813.1|35773.1|35713.8|35673.8|211
1707237900000|2024-02-06 16:45:00|35810|35770|35761.5|35721.5|35810|35770|35753.1|35713.1|133
1707238200000|2024-02-06 16:50:00|35766.5|35726.5|35754.6|35714.6|35820|35780|35749.6|35709.6|249
1707238500000|2024-02-06 16:55:00|35753.1|35713.1|35669.9|35629.9|35753.1|35713.1|35666.5|35626.5|173
1707238800000|2024-02-06 17:00:00|35671.5|35631.5|35665.2|35625.2|35681.5|35641.5|35646.8|35606.8|289
1707239100000|2024-02-06 17:05:00|35666.8|35626.8|35634.3|35594.3|35673.7|35633.7|35625.9|35585.9|257
1707239400000|2024-02-06 17:10:00|35635.9|35595.9|35572.5|35532.5|35637.4|35597.4|35562.5|35522.5|925
1707239700000|2024-02-06 17:15:00|35582.5|35542.5|35619.4|35579.4|35636.3|35596.3|35562.5|35522.5|497
1707240000000|2024-02-06 17:20:00|35620.9|35580.9|35546.2|35506.2|35624.4|35584.4|35541.3|35501.3|590
1707240300000|2024-02-06 17:25:00|35549.4|35509.4|35506.2|35466.2|35559.4|35519.4|35502.8|35462.8|479
1707240600000|2024-02-06 17:30:00|35504.7|35464.7|35385|35345|35506.2|35466.2|35385|35345|394
1707240900000|2024-02-06 17:35:00|35383.4|35343.4|35383.1|35343.1|35404.6|35364.6|35353.1|35313.1|517
1707241200000|2024-02-06 17:40:00|35379.6|35339.6|35435.8|35395.8|35435.8|35395.8|35359.6|35319.6|260
1707241500000|2024-02-06 17:45:00|35439.3|35399.3|35525.5|35485.5|35548.6|35508.6|35430.8|35390.8|511
1707241800000|2024-02-06 17:50:00|35528.9|35488.9|35624.7|35584.7|35654.8|35614.8|35525.5|35485.5|323
1707242100000|2024-02-06 17:55:00|35633.2|35593.2|35542.3|35502.3|35634.7|35594.7|35523.9|35483.9|238
1707242400000|2024-02-06 18:00:00|35538.9|35498.9|35601.6|35561.6|35611.6|35571.6|35532.3|35492.3|228
1707242700000|2024-02-06 18:05:00|35598.5|35558.5|35608.5|35568.5|35655|35615|35591.6|35551.6|245
1707243000000|2024-02-06 18:10:00|35600|35560|35611.9|35571.9|35650|35610|35591.6|35551.6|305
1707243300000|2024-02-06 18:15:00|35616.9|35576.9|35586|35546|35651.9|35611.9|35586|35546|367
1707243600000|2024-02-06 18:20:00|35587.6|35547.6|35612.2|35572.2|35620.6|35580.6|35576|35536|240
1707243900000|2024-02-06 18:25:00|35622.2|35582.2|35566|35526|35630.6|35590.6|35562.5|35522.5|266
1707244200000|2024-02-06 18:30:00|35559.1|35519.1|35495.9|35455.9|35566|35526|35485.9|35445.9|255
1707244500000|2024-02-06 18:35:00|35494.4|35454.4|35435.9|35395.9|35494.4|35454.4|35415.9|35375.9|429
1707244800000|2024-02-06 18:40:00|35430.9|35390.9|35454.7|35414.7|35475.9|35435.9|35426.6|35386.6|883
1707245100000|2024-02-06 18:45:00|35456.2|35416.2|35479.7|35439.7|35479.7|35439.7|35443.1|35403.1|1359
1707245400000|2024-02-06 18:50:00|35489.7|35449.7|35493.1|35453.1|35493.5|35453.5|35430.4|35390.4|1080
1707245700000|2024-02-06 18:55:00|35489.7|35449.7|35552.4|35512.4|35555.8|35515.8|35488.1|35448.1|371
1707246000000|2024-02-06 19:00:00|35555.8|35515.8|35532|35492|35578.2|35538.2|35525.1|35485.1|348
1707246300000|2024-02-06 19:05:00|35542|35502|35614.4|35574.4|35624.4|35584.4|35532|35492|445
1707246600000|2024-02-06 19:10:00|35617.8|35577.8|35591.2|35551.2|35621.3|35581.3|35568.2|35528.2|884
1707246900000|2024-02-06 19:15:00|35594.3|35554.3|35610.5|35570.5|35617.8|35577.8|35571.2|35531.2|691
1707267600000|2024-02-07 01:00:00|35587.2|35547.2|35654.1|35614.1|35682.6|35642.6|35587.2|35547.2|183
1707267900000|2024-02-07 01:05:00|35657.6|35617.6|35627.6|35587.6|35659.1|35619.1|35612.6|35572.6|36
1707268200000|2024-02-07 01:10:00|35631|35591|35616|35576|35634.5|35594.5|35602.5|35562.5|16
1707268500000|2024-02-07 01:15:00|35614.5|35574.5|35579.9|35539.9|35616|35576|35559.9|35519.9|30
1707268800000|2024-02-07 01:20:00|35576.4|35536.4|35582.9|35542.9|35586.4|35546.4|35566.4|35526.4|1
1707269100000|2024-02-07 01:25:00|35586.4|35546.4|35579.8|35539.8|35586.4|35546.4|35569.8|35529.8|7
1707269400000|2024-02-07 01:30:00|35571.3|35531.3|35569.8|35529.8|35582.9|35542.9|35529.8|35489.8|40
1707269700000|2024-02-07 01:35:00|35571.3|35531.3|35574.8|35534.8|35579.8|35539.8|35554.8|35514.8|3
1707270000000|2024-02-07 01:40:00|35573.2|35533.2|35566.3|35526.3|35579.8|35539.8|35559.8|35519.8|5
1707270300000|2024-02-07 01:45:00|35561.3|35521.3|35549.7|35509.7|35561.3|35521.3|35544.7|35504.7|8
1707270600000|2024-02-07 01:50:00|35551.2|35511.2|35529.7|35489.7|35554.7|35514.7|35521.2|35481.2|8
1707270900000|2024-02-07 01:55:00|35536.2|35496.2|35569.7|35529.7|35569.7|35529.7|35531.2|35491.2|7
1707271200000|2024-02-07 02:00:00|35566.2|35526.2|35569.7|35529.7|35571.2|35531.2|35549.7|35509.7|16
1707271500000|2024-02-07 02:05:00|35571.2|35531.2|35559.6|35519.6|35589.6|35549.6|35549.6|35509.6|10
1707271800000|2024-02-07 02:10:00|35554.6|35514.6|35549.6|35509.6|35559.6|35519.6|35538.1|35498.1|8
1707272100000|2024-02-07 02:15:00|35543.1|35503.1|35543.1|35503.1|35548.1|35508.1|35543.1|35503.1|1
1707272400000|2024-02-07 02:20:00|35539.6|35499.6|35519.6|35479.6|35539.6|35499.6|35509.6|35469.6|10
1707272700000|2024-02-07 02:25:00|35518|35478|35520|35480|35523|35483|35510|35470|26
1707273000000|2024-02-07 02:30:00|35521.5|35481.5|35519.9|35479.9|35530|35490|35519.9|35479.9|8
1707273300000|2024-02-07 02:35:00|35506.5|35466.5|35471.4|35431.4|35506.5|35466.5|35468|35428|16
1707273600000|2024-02-07 02:40:00|35473|35433|35451.4|35411.4|35473|35433|35436.4|35396.4|13
1707273900000|2024-02-07 02:45:00|35452.9|35412.9|35409.4|35369.4|35452.9|35412.9|35402.9|35362.9|22
1707274200000|2024-02-07 02:50:00|35412.9|35372.9|35421.4|35381.4|35422.9|35382.9|35412.9|35372.9|12
1707274500000|2024-02-07 02:55:00|35417.9|35377.9|35411.3|35371.3|35417.9|35377.9|35409.4|35369.4|8
1707274800000|2024-02-07 03:00:00|35407.9|35367.9|35396.3|35356.3|35409.4|35369.4|35377.9|35337.9|50
1707275100000|2024-02-07 03:05:00|35384.4|35344.4|35354.3|35314.3|35387.8|35347.8|35354.3|35314.3|18
1707275400000|2024-02-07 03:10:00|35357.8|35317.8|35357.8|35317.8|35370.8|35330.8|35354.3|35314.3|12
1707275700000|2024-02-07 03:15:00|35359.3|35319.3|35374.3|35334.3|35380.8|35340.8|35352.8|35312.8|17
1707276000000|2024-02-07 03:20:00|35375.8|35335.8|35357.8|35317.8|35379.3|35339.3|35357.8|35317.8|24
1707276300000|2024-02-07 03:25:00|35357.7|35317.7|35364.7|35324.7|35369.3|35329.3|35356.2|35316.2|13
1707276600000|2024-02-07 03:30:00|35366.2|35326.2|35364.7|35324.7|35367.7|35327.7|35357.7|35317.7|5
1707276900000|2024-02-07 03:35:00|35357.7|35317.7|35354.6|35314.6|35361.2|35321.2|35352.7|35312.7|5
1707277200000|2024-02-07 03:40:00|35351.2|35311.2|35351.1|35311.1|35357.7|35317.7|35351.1|35311.1|4
1707277500000|2024-02-07 03:45:00|35354.6|35314.6|35351.1|35311.1|35357.6|35317.6|35351.1|35311.1|6
1707277800000|2024-02-07 03:50:00|35352.6|35312.6|35351.1|35311.1|35352.6|35312.6|35351.1|35311.1|1
1707278100000|2024-02-07 03:55:00|35352.6|35312.6|35351.1|35311.1|35355.6|35315.6|35351.1|35311.1|16
1707278400000|2024-02-07 04:00:00|35352.6|35312.6|35352.6|35312.6|35359.1|35319.1|35352.6|35312.6|11
1707278700000|2024-02-07 04:05:00|35357.6|35317.6|35327.5|35287.5|35357.6|35317.6|35325.6|35285.6|13
1707279000000|2024-02-07 04:10:00|35329.1|35289.1|35339|35299|35349|35309|35329.1|35289.1|21
1707279300000|2024-02-07 04:15:00|35337.5|35297.5|35327.5|35287.5|35347.5|35307.5|35327.5|35287.5|7
1707279600000|2024-02-07 04:20:00|35329|35289|35329|35289|35334|35294|35322.5|35282.5|9
1707279900000|2024-02-07 04:25:00|35334|35294|35347.4|35307.4|35355.9|35315.9|35329|35289|10
1707280200000|2024-02-07 04:30:00|35345.9|35305.9|35328.9|35288.9|35345.9|35305.9|35328.9|35288.9|7
1707280500000|2024-02-07 04:35:00|35325.5|35285.5|35328.9|35288.9|35328.9|35288.9|35323.9|35283.9|0
1707280800000|2024-02-07 04:40:00|35327.4|35287.4|35318.9|35278.9|35328.9|35288.9|35318.9|35278.9|2
1707281100000|2024-02-07 04:45:00|35315.4|35275.4|35345.4|35305.4|35345.4|35305.4|35315.4|35275.4|10
1707281400000|2024-02-07 04:50:00|35343.9|35303.9|35330.4|35290.4|35343.9|35303.9|35330.4|35290.4|4
1707281700000|2024-02-07 04:55:00|35330.3|35290.3|35322.3|35282.3|35330.3|35290.3|35322.3|35282.3|5
1707282000000|2024-02-07 05:00:00|35325.8|35285.8|35295.8|35255.8|35325.8|35285.8|35295.8|35255.8|35
1707282300000|2024-02-07 05:05:00|35295.7|35255.7|35297.3|35257.3|35297.3|35257.3|35282.3|35242.3|7
1707282600000|2024-02-07 05:10:00|35295.7|35255.7|35293.7|35253.7|35298.8|35258.8|35290.3|35250.3|7
1707282900000|2024-02-07 05:15:00|35290.3|35250.3|35292.2|35252.2|35305.7|35265.7|35288.7|35248.7|0
1707283200000|2024-02-07 05:20:00|35288.7|35248.7|35288.7|35248.7|35295.7|35255.7|35288.7|35248.7|3
1707283500000|2024-02-07 05:25:00|35282.2|35242.2|35287.2|35247.2|35288.7|35248.7|35282.2|35242.2|10
1707283800000|2024-02-07 05:30:00|35285.6|35245.6|35267.1|35227.1|35285.6|35245.6|35264.1|35224.1|9
1707284100000|2024-02-07 05:35:00|35270.6|35230.6|35265.6|35225.6|35275.6|35235.6|35264.1|35224.1|5
1707284400000|2024-02-07 05:40:00|35267.1|35227.1|35265.6|35225.6|35275.6|35235.6|35260.6|35220.6|3
1707284700000|2024-02-07 05:45:00|35272.1|35232.1|35278.6|35238.6|35285.6|35245.6|35265.1|35225.1|7
1707285000000|2024-02-07 05:50:00|35282.1|35242.1|35277|35237|35285.5|35245.5|35272|35232|7
1707285300000|2024-02-07 05:55:00|35280.5|35240.5|35282|35242|35290.5|35250.5|35275.5|35235.5|3
1707285600000|2024-02-07 06:00:00|35280.5|35240.5|35297|35257|35300.5|35260.5|35272|35232|4
1707285900000|2024-02-07 06:05:00|35300.5|35260.5|35278.5|35238.5|35300.5|35260.5|35278.5|35238.5|4
1707286200000|2024-02-07 06:10:00|35275|35235|35268.5|35228.5|35278.5|35238.5|35262|35222|5
1707286500000|2024-02-07 06:15:00|35265|35225|35249.9|35209.9|35265|35225|35241.9|35201.9|13
1707286800000|2024-02-07 06:20:00|35248.4|35208.4|35239.9|35199.9|35254.9|35214.9|35239.9|35199.9|7
1707287100000|2024-02-07 06:25:00|35238.4|35198.4|35249.9|35209.9|35249.9|35209.9|35234.9|35194.9|11
1707287400000|2024-02-07 06:30:00|35254.9|35214.9|35244.9|35204.9|35259.9|35219.9|35234.9|35194.9|12
1707287700000|2024-02-07 06:35:00|35248.4|35208.4|35249.9|35209.9|35261.4|35221.4|35244.9|35204.9|3
1707288000000|2024-02-07 06:40:00|35246.4|35206.4|35253.3|35213.3|35254.8|35214.8|35246.3|35206.3|1
1707288300000|2024-02-07 06:45:00|35254.8|35214.8|35282.8|35242.8|35291.3|35251.3|35244.8|35204.8|71
1707288600000|2024-02-07 06:50:00|35281.3|35241.3|35271.3|35231.3|35291.3|35251.3|35271.3|35231.3|15
1707288900000|2024-02-07 06:55:00|35272.8|35232.8|35261.3|35221.3|35272.8|35232.8|35250.8|35210.8|16
1707289200000|2024-02-07 07:00:00|35257.8|35217.8|35271.2|35231.2|35284.7|35244.7|35257.8|35217.8|19
1707289500000|2024-02-07 07:05:00|35263.2|35223.2|35274.7|35234.7|35274.7|35234.7|35263.2|35223.2|8
1707289800000|2024-02-07 07:10:00|35279.7|35239.7|35261.7|35221.7|35281.2|35241.2|35258.2|35218.2|23
1707290100000|2024-02-07 07:15:00|35258.2|35218.2|35270.1|35230.1|35271.7|35231.7|35254.7|35214.7|10
1707290400000|2024-02-07 07:20:00|35271.6|35231.6|35270.1|35230.1|35280.1|35240.1|35266.6|35226.6|4
1707290700000|2024-02-07 07:25:00|35266.6|35226.6|35261.6|35221.6|35270.1|35230.1|35261.6|35221.6|11
1707291000000|2024-02-07 07:30:00|35265.1|35225.1|35273.1|35233.1|35278.1|35238.1|35256.1|35216.1|37
1707291300000|2024-02-07 07:35:00|35274.6|35234.6|35273.1|35233.1|35274.6|35234.6|35261.6|35221.6|9
1707291600000|2024-02-07 07:40:00|35271.5|35231.5|35254.5|35214.5|35273|35233|35251|35211|30
1707291900000|2024-02-07 07:45:00|35251|35211|35238|35198|35256|35216|35217.5|35177.5|13
1707292200000|2024-02-07 07:50:00|35233|35193|35217.5|35177.5|35239.5|35199.5|35217.5|35177.5|23
1707292500000|2024-02-07 07:55:00|35214.5|35174.5|35244|35204|35244|35204|35207.5|35167.5|45
1707292800000|2024-02-07 08:00:00|35247.5|35207.5|35312.5|35272.5|35319|35279|35244|35204|32
1707293100000|2024-02-07 08:05:00|35309|35269|35302.4|35262.4|35318.9|35278.9|35298.9|35258.9|13
1707293400000|2024-02-07 08:10:00|35298.9|35258.9|35273.9|35233.9|35302.4|35262.4|35273.9|35233.9|3
1707293700000|2024-02-07 08:15:00|35263.9|35223.9|35250.9|35210.9|35272.4|35232.4|35247.4|35207.4|22
1707294000000|2024-02-07 08:20:00|35247.4|35207.4|35245.9|35205.9|35257.4|35217.4|35235.9|35195.9|4
1707294300000|2024-02-07 08:25:00|35245.8|35205.8|35252.3|35212.3|35255.8|35215.8|35245.8|35205.8|3
1707294600000|2024-02-07 08:30:00|35250.8|35210.8|35262.8|35222.8|35262.8|35222.8|35245.8|35205.8|22
1707294900000|2024-02-07 08:35:00|35264.3|35224.3|35271.3|35231.3|35284.3|35244.3|35264.3|35224.3|37
1707295200000|2024-02-07 08:40:00|35262.8|35222.8|35258.2|35218.2|35263.3|35223.3|35244.8|35204.8|55
1707295500000|2024-02-07 08:45:00|35264.7|35224.7|35248.2|35208.2|35264.7|35224.7|35243.2|35203.2|12
1707295800000|2024-02-07 08:50:00|35253.2|35213.2|35255.2|35215.2|35258.2|35218.2|35243.2|35203.2|27
1707296100000|2024-02-07 08:55:00|35245.2|35205.2|35212.2|35172.2|35258.7|35218.7|35212.2|35172.2|44
1707296400000|2024-02-07 09:00:00|35217.2|35177.2|35225.1|35185.1|35232.1|35192.1|35213.7|35173.7|32
1707296700000|2024-02-07 09:05:00|35228.6|35188.6|35209.1|35169.1|35232.1|35192.1|35185.6|35145.6|50
1707297000000|2024-02-07 09:10:00|35205.6|35165.6|35194.1|35154.1|35205.6|35165.6|35170.6|35130.6|36
1707297300000|2024-02-07 09:15:00|35192.6|35152.6|35190.6|35150.6|35202.1|35162.1|35189.1|35149.1|23
1707297600000|2024-02-07 09:20:00|35194.1|35154.1|35170.6|35130.6|35202.1|35162.1|35167.1|35127.1|22
1707297900000|2024-02-07 09:25:00|35172.1|35132.1|35152|35112|35172.1|35132.1|35149|35109|85
1707298200000|2024-02-07 09:30:00|35157|35117|35152|35112|35165.5|35125.5|35149|35109|16
1707298500000|2024-02-07 09:35:00|35162|35122|35159|35119|35169|35129|35152|35112|20
1707298800000|2024-02-07 09:40:00|35154|35114|35179|35139|35179|35139|35149|35109|18
1707299100000|2024-02-07 09:45:00|35175.5|35135.5|35185.4|35145.4|35185.4|35145.4|35165.4|35125.4|28
1707299400000|2024-02-07 09:50:00|35195.4|35155.4|35221.9|35181.9|35225.4|35185.4|35195.4|35155.4|93
1707299700000|2024-02-07 09:55:00|35213.4|35173.4|35186.9|35146.9|35221.9|35181.9|35185.4|35145.4|23
1707300000000|2024-02-07 10:00:00|35195.4|35155.4|35185.4|35145.4|35195.4|35155.4|35176.9|35136.9|11
1707300300000|2024-02-07 10:05:00|35181.9|35141.9|35176.9|35136.9|35181.9|35141.9|35171.9|35131.9|11
1707300600000|2024-02-07 10:10:00|35175.4|35135.4|35171.8|35131.8|35181.8|35141.8|35165.4|35125.4|16
1707300900000|2024-02-07 10:15:00|35168.3|35128.3|35181.8|35141.8|35181.8|35141.8|35163.3|35123.3|9
1707301200000|2024-02-07 10:20:00|35186.8|35146.8|35203.3|35163.3|35204.8|35164.8|35186.8|35146.8|29
1707301500000|2024-02-07 10:25:00|35198.3|35158.3|35189.8|35149.8|35198.3|35158.3|35184.8|35144.8|17
1707301800000|2024-02-07 10:30:00|35193.3|35153.3|35198.2|35158.2|35198.2|35158.2|35184.8|35144.8|17
1707302100000|2024-02-07 10:35:00|35193.2|35153.2|35158.2|35118.2|35193.2|35153.2|35151.7|35111.7|35
1707302400000|2024-02-07 10:40:00|35161.7|35121.7|35161.7|35121.7|35173.2|35133.2|35154.7|35114.7|14
1707302700000|2024-02-07 10:45:00|35158.2|35118.2|35163.2|35123.2|35168.2|35128.2|35154.7|35114.7|11
1707303000000|2024-02-07 10:50:00|35154.7|35114.7|35141.7|35101.7|35168.2|35128.2|35141.7|35101.7|20
1707303300000|2024-02-07 10:55:00|35134.7|35094.7|35115.1|35075.1|35141.7|35101.7|35088.7|35048.7|149
1707303600000|2024-02-07 11:00:00|35116.6|35076.6|35118.1|35078.1|35128.1|35088.1|35106.6|35066.6|83
1707303900000|2024-02-07 11:05:00|35121.1|35081.1|35088.6|35048.6|35134.6|35094.6|35088.6|35048.6|141
1707304200000|2024-02-07 11:10:00|35098.6|35058.6|35102.1|35062.1|35102.1|35062.1|35088.6|35048.6|39
1707304500000|2024-02-07 11:15:00|35098.6|35058.6|35113.6|35073.6|35118.6|35078.6|35092.1|35052.1|33
1707304800000|2024-02-07 11:20:00|35112.1|35072.1|35088.5|35048.5|35115.6|35075.6|35082|35042|61
1707305100000|2024-02-07 11:25:00|35095.6|35055.6|35092|35052|35097|35057|35082|35042|33
1707305400000|2024-02-07 11:30:00|35087|35047|35098.5|35058.5|35100.5|35060.5|35085.5|35045.5|88
1707305700000|2024-02-07 11:35:00|35105|35065|35128.5|35088.5|35135.5|35095.5|35100|35060|126
1707306000000|2024-02-07 11:40:00|35118.5|35078.5|35102|35062|35118.5|35078.5|35098.5|35058.5|34
1707306300000|2024-02-07 11:45:00|35098.5|35058.5|35121.9|35081.9|35121.9|35081.9|35092|35052|42
1707306600000|2024-02-07 11:50:00|35123.4|35083.4|35118.4|35078.4|35128.4|35088.4|35108.4|35068.4|41
1707306900000|2024-02-07 11:55:00|35115.4|35075.4|35098.4|35058.4|35121.4|35081.4|35098.4|35058.4|33
1707307200000|2024-02-07 12:00:00|35091.9|35051.9|35040.4|35000.4|35098.4|35058.4|35036.9|34996.9|105
1707307500000|2024-02-07 12:05:00|35035.4|34995.4|35061.9|35021.9|35065.4|35025.4|35035.4|34995.4|38
1707307800000|2024-02-07 12:10:00|35060.4|35020.4|35061.3|35021.3|35078.3|35038.3|35058.3|35018.3|77
1707308100000|2024-02-07 12:15:00|35059.8|35019.8|35048.3|35008.3|35064.8|35024.8|35038.3|34998.3|18
1707308400000|2024-02-07 12:20:00|35043.3|35003.3|35035.3|34995.3|35048.3|35008.3|35035.3|34995.3|65
1707308700000|2024-02-07 12:25:00|35042.3|35002.3|35058.3|35018.3|35061.8|35021.8|35035.3|34995.3|47
1707309000000|2024-02-07 12:30:00|35056.8|35016.8|35055.3|35015.3|35065.3|35025.3|35045.3|35005.3|18
1707309300000|2024-02-07 12:35:00|35056.8|35016.8|35035.2|34995.2|35058.2|35018.2|35033.8|34993.8|27
1707309600000|2024-02-07 12:40:00|35032.3|34992.3|35018.7|34978.7|35032.3|34992.3|35002.3|34962.3|189
1707309900000|2024-02-07 12:45:00|35025.2|34985.2|35038.2|34998.2|35040.2|35000.2|35015.2|34975.2|56
1707310200000|2024-02-07 12:50:00|35041.7|35001.7|35046.7|35006.7|35061.7|35021.7|35035.2|34995.2|103
1707310500000|2024-02-07 12:55:00|35045.2|35005.2|35088.1|35048.1|35088.1|35048.1|35041.7|35001.7|94
1707310800000|2024-02-07 13:00:00|35094.6|35054.6|35104.6|35064.6|35104.6|35064.6|35088.1|35048.1|58
1707311100000|2024-02-07 13:05:00|35101.1|35061.1|35138.1|35098.1|35144.6|35104.6|35098.1|35058.1|83
1707311400000|2024-02-07 13:10:00|35143.1|35103.1|35090.1|35050.1|35148.1|35108.1|35085.1|35045.1|50
1707311700000|2024-02-07 13:15:00|35085.1|35045.1|35085.1|35045.1|35088.6|35048.6|35082.1|35042.1|38
1707312000000|2024-02-07 13:20:00|35086.6|35046.6|35085.1|35045.1|35091.6|35051.6|35083.6|35043.6|30
1707312300000|2024-02-07 13:25:00|35056.5|35016.5|35085|35045|35085|35045|35035|34995|95
1707312600000|2024-02-07 13:30:00|35081.5|35041.5|35060|35020|35085|35045|35035|34995|94
1707312900000|2024-02-07 13:35:00|35065|35025|35098|35058|35101.5|35061.5|35060|35020|70
1707313200000|2024-02-07 13:40:00|35094.5|35054.5|35062.9|35022.9|35098|35058|35043|35003|111
1707316200000|2024-02-07 14:30:00|34994.2|34954.2|35034.8|34994.8|35151.3|35111.3|34918.9|34878.9|1693
1707316500000|2024-02-07 14:35:00|35036.2|34996.2|35087.7|35047.7|35102.2|35062.2|35011.8|34971.8|653
1707316800000|2024-02-07 14:40:00|35097.7|35057.7|35128.1|35088.1|35213.6|35173.6|35097.7|35057.7|968
1707317100000|2024-02-07 14:45:00|35129.6|35089.6|35099.2|35059.2|35193.6|35153.6|35074.2|35034.2|555
1707317400000|2024-02-07 14:50:00|35097.7|35057.7|35190.1|35150.1|35226.5|35186.5|35087.7|35047.7|450
1707317700000|2024-02-07 14:55:00|35193.6|35153.6|35226.5|35186.5|35233.6|35193.6|35170.6|35130.6|403
1707318000000|2024-02-07 15:00:00|35225|35185|35197|35157|35276.5|35236.5|35169.1|35129.1|627
1707318300000|2024-02-07 15:05:00|35203.5|35163.5|35216.5|35176.5|35243.5|35203.5|35183.5|35143.5|532
1707318600000|2024-02-07 15:10:00|35213.5|35173.5|35220.5|35180.5|35246.5|35206.5|35200|35160|305
1707318900000|2024-02-07 15:15:00|35222|35182|35216.4|35176.4|35263.5|35223.5|35213.5|35173.5|469
1707319200000|2024-02-07 15:20:00|35209.4|35169.4|35266.4|35226.4|35266.4|35226.4|35167|35127|305
1707319500000|2024-02-07 15:25:00|35262.9|35222.9|35302.3|35262.3|35330.8|35290.8|35259.4|35219.4|435
1707319800000|2024-02-07 15:30:00|35292.3|35252.3|35225.2|35185.2|35312.3|35272.3|35215.2|35175.2|523
1707320100000|2024-02-07 15:35:00|35232.3|35192.3|35215.2|35175.2|35241.7|35201.7|35152.3|35112.3|675
1707320400000|2024-02-07 15:40:00|35218.7|35178.7|35232.2|35192.2|35271.7|35231.7|35158.2|35118.2|517
1707320700000|2024-02-07 15:45:00|35242.2|35202.2|35325.2|35285.2|35325.2|35285.2|35233.7|35193.7|252
1707321000000|2024-02-07 15:50:00|35328.7|35288.7|35252.2|35212.2|35335.2|35295.2|35233.7|35193.7|322
1707321300000|2024-02-07 15:55:00|35255.1|35215.1|35263.6|35223.6|35298.1|35258.1|35242.2|35202.2|295
1707321600000|2024-02-07 16:00:00|35262.2|35222.2|35165.1|35125.1|35263.6|35223.6|35165.1|35125.1|232
1707321900000|2024-02-07 16:05:00|35168.6|35128.6|35136.2|35096.2|35168.6|35128.6|35113.2|35073.2|468
1707322200000|2024-02-07 16:10:00|35127.7|35087.7|35077.7|35037.7|35149.1|35109.1|35069.1|35029.1|287
1707322500000|2024-02-07 16:15:00|35076.2|35036.2|35109.1|35069.1|35132.1|35092.1|35076.2|35036.2|294
1707322800000|2024-02-07 16:20:00|35107.6|35067.6|35057.6|35017.6|35119.1|35079.1|35046.1|35006.1|346
1707323100000|2024-02-07 16:25:00|35059.1|35019.1|35020.2|34980.2|35072|35032|35013.2|34973.2|955
1707323400000|2024-02-07 16:30:00|35016.7|34976.7|34937.2|34897.2|35026.7|34986.7|34937.2|34897.2|529
1707323700000|2024-02-07 16:35:00|34934.3|34894.3|34958.7|34918.7|34960.2|34920.2|34920.7|34880.7|315
1707324000000|2024-02-07 16:40:00|34957.2|34917.2|34970.7|34930.7|35047.2|35007.2|34950.2|34910.2|248
1707324300000|2024-02-07 16:45:00|34972.2|34932.2|34964.2|34924.2|34994.2|34954.2|34951.3|34911.3|527
1707324600000|2024-02-07 16:50:00|34962.7|34922.7|34927.1|34887.1|34994.2|34954.2|34917.1|34877.1|366
1707324900000|2024-02-07 16:55:00|34920.7|34880.7|34943.6|34903.6|34947.1|34907.1|34904.2|34864.2|292
1707325200000|2024-02-07 17:00:00|34940.1|34900.1|34988|34948|34993|34953|34917.1|34877.1|249
1707325500000|2024-02-07 17:05:00|34986.5|34946.5|35003|34963|35013|34973|34983|34943|253
1707325800000|2024-02-07 17:10:00|34998|34958|34945|34905|35001.5|34961.5|34907.1|34867.1|573
1707326100000|2024-02-07 17:15:00|34948.5|34908.5|34934.1|34894.1|34981.5|34941.5|34924.1|34884.1|342
1707326400000|2024-02-07 17:20:00|34914.1|34874.1|34835.2|34795.2|34914.1|34874.1|34831.1|34791.1|645
1707326700000|2024-02-07 17:25:00|34838.7|34798.7|34813.7|34773.7|34845.2|34805.2|34792.3|34752.3|887
1707327000000|2024-02-07 17:30:00|34812.3|34772.3|34833.7|34793.7|34835.2|34795.2|34799.3|34759.3|479
1707327300000|2024-02-07 17:35:00|34832.2|34792.2|34832.2|34792.2|34845.2|34805.2|34798.1|34758.1|357
1707327600000|2024-02-07 17:40:00|34827.2|34787.2|34845.1|34805.1|34865.2|34825.2|34818.7|34778.7|389
1707327900000|2024-02-07 17:45:00|34842.2|34802.2|34809.5|34769.5|34851.6|34811.6|34795.1|34755.1|443
1707328200000|2024-02-07 17:50:00|34808.1|34768.1|34826.9|34786.9|34846.9|34806.9|34801|34761|412
1707328500000|2024-02-07 17:55:00|34833.9|34793.9|34783.9|34743.9|34836.9|34796.9|34781|34741|269
1707328800000|2024-02-07 18:00:00|34782.4|34742.4|34796.8|34756.8|34829.8|34789.8|34781|34741|560
1707329100000|2024-02-07 18:05:00|34809.8|34769.8|34836.8|34796.8|34864.2|34824.2|34809.8|34769.8|484
1707329400000|2024-02-07 18:10:00|34839.8|34799.8|34804.7|34764.7|34839.8|34799.8|34793.3|34753.3|208
1707329700000|2024-02-07 18:15:00|34799.7|34759.7|34776.8|34736.8|34822.7|34782.7|34769.7|34729.7|563
1707330000000|2024-02-07 18:20:00|34781.8|34741.8|34826.8|34786.8|34869.7|34829.7|34775.3|34735.3|472
1707330300000|2024-02-07 18:25:00|34823.8|34783.8|34832.6|34792.6|34842.6|34802.6|34803.8|34763.8|277
1707330600000|2024-02-07 18:30:00|34831.1|34791.1|34803.8|34763.8|34839.7|34799.7|34803.8|34763.8|452
1707330900000|2024-02-07 18:35:00|34805.2|34765.2|34775.2|34735.2|34805.2|34765.2|34766.7|34726.7|346
1707331200000|2024-02-07 18:40:00|34776.7|34736.7|34785.2|34745.2|34786.7|34746.7|34756.7|34716.7|423
1707331500000|2024-02-07 18:45:00|34780.2|34740.2|34783.7|34743.7|34803.7|34763.7|34763.7|34723.7|511
1707331800000|2024-02-07 18:50:00|34792.2|34752.2|34820.2|34780.2|34826.6|34786.6|34783.7|34743.7|510
1707332100000|2024-02-07 18:55:00|34823.7|34783.7|34853.7|34813.7|34863.7|34823.7|34797.8|34757.8|449
1707332400000|2024-02-07 19:00:00|34850.1|34810.1|34816.6|34776.6|34856.6|34816.6|34806.6|34766.6|442
1707332700000|2024-02-07 19:05:00|34819.5|34779.5|34839.5|34799.5|34846|34806|34813|34773|562
1707333000000|2024-02-07 19:10:00|34836.6|34796.6|34916.3|34876.3|34916.3|34876.3|34816|34776|2849
1707333300000|2024-02-07 19:15:00|34917.7|34877.7|34889.8|34849.8|34936.3|34896.3|34864.8|34824.8|719
1707354000000|2024-02-08 01:00:00|34887|34847|34741.4|34701.4|34890.6|34850.6|34729.9|34689.9|314
1707354300000|2024-02-08 01:05:00|34746.4|34706.4|34774.2|34734.2|34779.3|34739.3|34724.9|34684.9|44
1707354600000|2024-02-08 01:10:00|34777.8|34737.8|34812.1|34772.1|34841.3|34801.3|34759.2|34719.2|38
1707354900000|2024-02-08 01:15:00|34810.7|34770.7|34817.1|34777.1|34845.7|34805.7|34790.7|34750.7|56
1707355200000|2024-02-08 01:20:00|34822.1|34782.1|34860.6|34820.6|34864.2|34824.2|34815.6|34775.6|6
1707355500000|2024-02-08 01:25:00|34857.1|34817.1|34847.1|34807.1|34857.1|34817.1|34825.6|34785.6|23
1707355800000|2024-02-08 01:30:00|34848.5|34808.5|34867|34827|34867|34827|34837|34797|9
1707356100000|2024-02-08 01:35:00|34875.6|34835.6|34855.6|34815.6|34875.6|34835.6|34845.6|34805.6|14
1707356400000|2024-02-08 01:40:00|34850.6|34810.6|34845.5|34805.5|34855.5|34815.5|34827|34787|15
1707356700000|2024-02-08 01:45:00|34855.5|34815.5|34872|34832|34875.5|34835.5|34845.5|34805.5|10
1707357000000|2024-02-08 01:50:00|34875.5|34835.5|34886.9|34846.9|34895.5|34855.5|34875.5|34835.5|13
1707357300000|2024-02-08 01:55:00|34885.5|34845.5|34866.9|34826.9|34896.9|34856.9|34866.9|34826.9|20
1707357600000|2024-02-08 02:00:00|34871.9|34831.9|34851.9|34811.9|34891.9|34851.9|34845.5|34805.5|49
1707357900000|2024-02-08 02:05:00|34855.5|34815.5|34779.7|34739.7|34855.5|34815.5|34776.1|34736.1|84
1707358200000|2024-02-08 02:10:00|34774.7|34734.7|34771.1|34731.1|34778.2|34738.2|34766.1|34726.1|16
1707358500000|2024-02-08 02:15:00|34769.6|34729.6|34761.1|34721.1|34769.6|34729.6|34756.1|34716.1|12
1707358800000|2024-02-08 02:20:00|34767.5|34727.5|34771|34731|34772.5|34732.5|34762.5|34722.5|7
1707359100000|2024-02-08 02:25:00|34769.6|34729.6|34779.6|34739.6|34779.6|34739.6|34769.6|34729.6|2
1707359400000|2024-02-08 02:30:00|34786|34746|34836|34796|34836|34796|34782.5|34742.5|18
1707359700000|2024-02-08 02:35:00|34841|34801|34839.5|34799.5|34866|34826|34833.1|34793.1|14
1707360000000|2024-02-08 02:40:00|34836|34796|34839.5|34799.5|34844.5|34804.5|34833.1|34793.1|5
1707360300000|2024-02-08 02:45:00|34836|34796|34852.4|34812.4|34856|34816|34833.1|34793.1|5
1707360600000|2024-02-08 02:50:00|34846|34806|34852.4|34812.4|34857.4|34817.4|34846|34806|1
1707360900000|2024-02-08 02:55:00|34848.8|34808.8|34848.8|34808.8|34858.8|34818.8|34845.9|34805.9|3
1707361200000|2024-02-08 03:00:00|34852.4|34812.4|34847.3|34807.3|34852.4|34812.4|34845.9|34805.9|7
1707361500000|2024-02-08 03:05:00|34845.9|34805.9|34837.3|34797.3|34845.9|34805.9|34833.8|34793.8|11
1707361800000|2024-02-08 03:10:00|34838.8|34798.8|34837.3|34797.3|34838.8|34798.8|34835.9|34795.9|19
1707362100000|2024-02-08 03:15:00|34840.9|34800.9|34837.3|34797.3|34842.3|34802.3|34835.8|34795.8|2
1707362400000|2024-02-08 03:20:00|34835.8|34795.8|34817.3|34777.3|34840.8|34800.8|34815.8|34775.8|3
1707362700000|2024-02-08 03:25:00|34815.8|34775.8|34807.2|34767.2|34817.3|34777.3|34805.8|34765.8|1
1707363000000|2024-02-08 03:30:00|34805.8|34765.8|34800.8|34760.8|34807.2|34767.2|34800.8|34760.8|2
1707363300000|2024-02-08 03:35:00|34792.2|34752.2|34790.8|34750.8|34792.2|34752.2|34782.2|34742.2|2
1707363600000|2024-02-08 03:40:00|34790.7|34750.7|34779.3|34739.3|34790.7|34750.7|34779.3|34739.3|2
1707363900000|2024-02-08 03:45:00|34774.3|34734.3|34790.7|34750.7|34790.7|34750.7|34774.3|34734.3|5
1707364200000|2024-02-08 03:50:00|34799.3|34759.3|34789.3|34749.3|34799.3|34759.3|34779.3|34739.3|29
1707364500000|2024-02-08 03:55:00|34790.7|34750.7|34779.2|34739.2|34790.7|34750.7|34779.2|34739.2|4
1707364800000|2024-02-08 04:00:00|34789.2|34749.2|34790.7|34750.7|34790.7|34750.7|34789.2|34749.2|4
1707365100000|2024-02-08 04:05:00|34792.1|34752.1|34783.5|34743.5|34797.1|34757.1|34778.5|34738.5|2
1707365400000|2024-02-08 04:10:00|34787.1|34747.1|34798.5|34758.5|34798.5|34758.5|34787.1|34747.1|1
1707365700000|2024-02-08 04:15:00|34807.1|34767.1|34820.6|34780.6|34830.6|34790.6|34805.6|34765.6|13
1707366000000|2024-02-08 04:20:00|34824.2|34784.2|34820.6|34780.6|34825.6|34785.6|34820.6|34780.6|0
1707366300000|2024-02-08 04:25:00|34819.1|34779.1|34815.6|34775.6|34824.1|34784.1|34815.6|34775.6|0
1707366600000|2024-02-08 04:30:00|34812|34772|34820.5|34780.5|34838.4|34798.4|34800.5|34760.5|25
1707366900000|2024-02-08 04:35:00|34817|34777|34830.5|34790.5|34830.5|34790.5|34817|34777|8
1707367200000|2024-02-08 04:40:00|34823.4|34783.4|34820.5|34780.5|34831.9|34791.9|34820.5|34780.5|1
1707367500000|2024-02-08 04:45:00|34821.9|34781.9|34821.9|34781.9|34830.5|34790.5|34821.9|34781.9|13
1707367800000|2024-02-08 04:50:00|34826.9|34786.9|34821.9|34781.9|34830.5|34790.5|34821.9|34781.9|0
1707368100000|2024-02-08 04:55:00|34823.3|34783.3|34820.4|34780.4|34830.5|34790.5|34815.4|34775.4|3
1707368400000|2024-02-08 05:00:00|34816.9|34776.9|34811.9|34771.9|34816.9|34776.9|34806.9|34766.9|9
1707368700000|2024-02-08 05:05:00|34810.4|34770.4|34811.8|34771.8|34811.8|34771.8|34801.8|34761.8|4
1707369000000|2024-02-08 05:10:00|34813.3|34773.3|34811.8|34771.8|34813.3|34773.3|34808.3|34768.3|1
1707369300000|2024-02-08 05:15:00|34808.3|34768.3|34813.2|34773.2|34813.2|34773.2|34806.8|34766.8|0
1707369600000|2024-02-08 05:20:00|34816.8|34776.8|34823.2|34783.2|34826.8|34786.8|34811.8|34771.8|3
1707369900000|2024-02-08 05:25:00|34826.8|34786.8|34803.2|34763.2|34826.8|34786.8|34803.2|34763.2|4
1707370200000|2024-02-08 05:30:00|34801.8|34761.8|34801.7|34761.7|34806.8|34766.8|34791.7|34751.7|6
1707370500000|2024-02-08 05:35:00|34798.2|34758.2|34792.4|34752.4|34813.9|34773.9|34781.7|34741.7|59
1707370800000|2024-02-08 05:40:00|34797.4|34757.4|34794.5|34754.5|34797.4|34757.4|34786|34746|203
1707371100000|2024-02-08 05:45:00|34789.5|34749.5|34776.7|34736.7|34789.5|34749.5|34766.7|34726.7|28
1707371400000|2024-02-08 05:50:00|34776.6|34736.6|34771.6|34731.6|34776.6|34736.6|34765.2|34725.2|9
1707371700000|2024-02-08 05:55:00|34773.1|34733.1|34768.8|34728.8|34773.1|34733.1|34763.8|34723.8|12
1707372000000|2024-02-08 06:00:00|34765.2|34725.2|34763|34723|34768.8|34728.8|34751.6|34711.6|2
1707372300000|2024-02-08 06:05:00|34771.6|34731.6|34769.4|34729.4|34773|34733|34763|34723|11
1707372600000|2024-02-08 06:10:00|34774.4|34734.4|34779.4|34739.4|34784.4|34744.4|34763|34723|12
1707372900000|2024-02-08 06:15:00|34769.4|34729.4|34775.8|34735.8|34790.8|34750.8|34764.4|34724.4|7
1707373200000|2024-02-08 06:20:00|34779.4|34739.4|34789.4|34749.4|34789.4|34749.4|34779.4|34739.4|3
1707373500000|2024-02-08 06:25:00|34792.9|34752.9|34794.4|34754.4|34797.9|34757.9|34790.8|34750.8|7
1707373800000|2024-02-08 06:30:00|34792.9|34752.9|34779.4|34739.4|34792.9|34752.9|34779.4|34739.4|4
1707374100000|2024-02-08 06:35:00|34782.9|34742.9|34759.3|34719.3|34782.9|34742.9|34754.3|34714.3|40
1707374400000|2024-02-08 06:40:00|34754.3|34714.3|34789.3|34749.3|34789.3|34749.3|34754.3|34714.3|10
1707374700000|2024-02-08 06:45:00|34794.3|34754.3|34782.9|34742.9|34794.3|34754.3|34769.3|34729.3|12
1707375000000|2024-02-08 06:50:00|34779.3|34739.3|34814.3|34774.3|34814.3|34774.3|34779.3|34739.3|7
1707375300000|2024-02-08 06:55:00|34809.3|34769.3|34804.3|34764.3|34819.3|34779.3|34799.3|34759.3|16
1707375600000|2024-02-08 07:00:00|34799.3|34759.3|34804.2|34764.2|34804.2|34764.2|34789.2|34749.2|2
1707375900000|2024-02-08 07:05:00|34802.8|34762.8|34785.7|34745.7|34804.2|34764.2|34785.7|34745.7|7
1707376200000|2024-02-08 07:10:00|34785.6|34745.6|34769.2|34729.2|34787.1|34747.1|34754.2|34714.2|46
1707376500000|2024-02-08 07:15:00|34759.2|34719.2|34739.2|34699.2|34759.2|34719.2|34734.2|34694.2|26
1707376800000|2024-02-08 07:20:00|34744.2|34704.2|34747|34707|34750.6|34710.6|34739.2|34699.2|6
1707377100000|2024-02-08 07:25:00|34745.6|34705.6|34747|34707|34747|34707|34742|34702|10
1707377400000|2024-02-08 07:30:00|34745.6|34705.6|34735.6|34695.6|34747|34707|34732|34692|23
1707377700000|2024-02-08 07:35:00|34732|34692|34732|34692|34735.6|34695.6|34720.5|34680.5|11
1707378000000|2024-02-08 07:40:00|34735.5|34695.5|34726.9|34686.9|34737|34697|34721.9|34681.9|24
1707378300000|2024-02-08 07:45:00|34731.9|34691.9|34721.9|34681.9|34736.9|34696.9|34711.9|34671.9|33
1707378600000|2024-02-08 07:50:00|34725.5|34685.5|34721.9|34681.9|34726.9|34686.9|34711.9|34671.9|29
1707378900000|2024-02-08 07:55:00|34726.9|34686.9|34746.9|34706.9|34755.5|34715.5|34726.9|34686.9|11
1707379200000|2024-02-08 08:00:00|34751.9|34711.9|34761.9|34721.9|34761.9|34721.9|34741.9|34701.9|10
1707379500000|2024-02-08 08:05:00|34766.9|34726.9|34771.8|34731.8|34771.9|34731.9|34745.4|34705.4|36
1707379800000|2024-02-08 08:10:00|34781.8|34741.8|34791.8|34751.8|34791.8|34751.8|34781.8|34741.8|47
1707380100000|2024-02-08 08:15:00|34786.8|34746.8|34766.8|34726.8|34786.8|34746.8|34766.8|34726.8|15
1707380400000|2024-02-08 08:20:00|34765.4|34725.4|34771.8|34731.8|34771.8|34731.8|34760.4|34720.4|39
1707380700000|2024-02-08 08:25:00|34775.4|34735.4|34776.8|34736.8|34781.8|34741.8|34775.4|34735.4|5
1707381000000|2024-02-08 08:30:00|34775.3|34735.3|34771.8|34731.8|34775.3|34735.3|34756.8|34716.8|34
1707381300000|2024-02-08 08:35:00|34771.7|34731.7|34781.7|34741.7|34781.7|34741.7|34771.7|34731.7|8
1707381600000|2024-02-08 08:40:00|34790.3|34750.3|34791.7|34751.7|34791.7|34751.7|34781.7|34741.7|15
1707381900000|2024-02-08 08:45:00|34786|34746|34786.7|34746.7|34791.7|34751.7|34785.3|34745.3|23
1707382200000|2024-02-08 08:50:00|34790.3|34750.3|34816.7|34776.7|34816.7|34776.7|34790.3|34750.3|5
1707382500000|2024-02-08 08:55:00|34811.7|34771.7|34826.7|34786.7|34831.7|34791.7|34811.7|34771.7|6
1707382800000|2024-02-08 09:00:00|34833.8|34793.8|34836.6|34796.6|34846.7|34806.7|34825.2|34785.2|34
1707383100000|2024-02-08 09:05:00|34835.2|34795.2|34841.6|34801.6|34841.6|34801.6|34821.6|34781.6|8
1707383400000|2024-02-08 09:10:00|34860.2|34820.2|34856.6|34816.6|34861.6|34821.6|34851.6|34811.6|16
1707383700000|2024-02-08 09:15:00|34851.6|34811.6|34856.6|34816.6|34861.6|34821.6|34851.6|34811.6|10
1707384000000|2024-02-08 09:20:00|34858|34818|34856.6|34816.6|34858|34818|34851.6|34811.6|11
1707384300000|2024-02-08 09:25:00|34851.6|34811.6|34846.5|34806.5|34856.6|34816.6|34841.5|34801.5|2
1707384600000|2024-02-08 09:30:00|34850.1|34810.1|34840.1|34800.1|34850.1|34810.1|34838.7|34798.7|17
1707384900000|2024-02-08 09:35:00|34838.7|34798.7|34770.8|34730.8|34840.1|34800.1|34750.8|34710.8|126
1707385200000|2024-02-08 09:40:00|34772.2|34732.2|34750.8|34710.8|34772.2|34732.2|34750.8|34710.8|27
1707385500000|2024-02-08 09:45:00|34749.4|34709.4|34775.8|34735.8|34775.8|34735.8|34745.8|34705.8|35
1707385800000|2024-02-08 09:50:00|34765.8|34725.8|34768.6|34728.6|34768.6|34728.6|34765.8|34725.8|25
1707386100000|2024-02-08 09:55:00|34767.2|34727.2|34792.9|34752.9|34792.9|34752.9|34765.8|34725.8|19
1707386400000|2024-02-08 10:00:00|34789.3|34749.3|34794.3|34754.3|34805.7|34765.7|34779.3|34739.3|13
1707386700000|2024-02-08 10:05:00|34804.3|34764.3|34789.3|34749.3|34804.3|34764.3|34784.3|34744.3|9
1707387000000|2024-02-08 10:10:00|34787.9|34747.9|34764.3|34724.3|34787.9|34747.9|34749.3|34709.3|18
1707387300000|2024-02-08 10:15:00|34762.9|34722.9|34782.1|34742.1|34785.7|34745.7|34762.9|34722.9|14
1707387600000|2024-02-08 10:20:00|34778.5|34738.5|34797.1|34757.1|34798.5|34758.5|34772.1|34732.1|31
1707387900000|2024-02-08 10:25:00|34793.5|34753.5|34777.1|34737.1|34793.5|34753.5|34775.7|34735.7|11
1707388200000|2024-02-08 10:30:00|34780.7|34740.7|34787|34747|34797.1|34757.1|34780.7|34740.7|27
1707388500000|2024-02-08 10:35:00|34778.5|34738.5|34752|34712|34778.5|34738.5|34752|34712|9
1707388800000|2024-02-08 10:40:00|34747|34707|34747|34707|34747|34707|34733.4|34693.4|16
1707389100000|2024-02-08 10:45:00|34748.4|34708.4|34795.6|34755.6|34802.8|34762.8|34742|34702|13
1707389400000|2024-02-08 10:50:00|34792|34752|34802|34762|34805.6|34765.6|34792|34752|14
1707389700000|2024-02-08 10:55:00|34807|34767|34822|34782|34822|34782|34802|34762|4
1707390000000|2024-02-08 11:00:00|34818.4|34778.4|34781.9|34741.9|34822|34782|34781.9|34741.9|12
1707390300000|2024-02-08 11:05:00|34785.5|34745.5|34770.5|34730.5|34790.5|34750.5|34770.5|34730.5|9
1707390600000|2024-02-08 11:10:00|34761.9|34721.9|34768.3|34728.3|34773.3|34733.3|34761.9|34721.9|17
1707390900000|2024-02-08 11:15:00|34786.9|34746.9|34761.9|34721.9|34786.9|34746.9|34758.3|34718.3|6
1707391200000|2024-02-08 11:20:00|34758.3|34718.3|34755.5|34715.5|34758.3|34718.3|34746.9|34706.9|14
1707391500000|2024-02-08 11:25:00|34760.5|34720.5|34709|34669|34760.5|34720.5|34709|34669|28
1707391800000|2024-02-08 11:30:00|34705.4|34665.4|34682.6|34642.6|34709|34669|34679|34639|62
1707392100000|2024-02-08 11:35:00|34684|34644|34682.6|34642.6|34684|34644|34669|34629|25
1707392400000|2024-02-08 11:40:00|34679|34639|34679|34639|34689|34649|34675.4|34635.4|35
1707392700000|2024-02-08 11:45:00|34675.4|34635.4|34672.5|34632.5|34682.5|34642.5|34672.5|34632.5|45
1707393000000|2024-02-08 11:50:00|34668.9|34628.9|34672.5|34632.5|34682.5|34642.5|34662.5|34622.5|28
1707393300000|2024-02-08 11:55:00|34675.3|34635.3|34678.9|34638.9|34683.9|34643.9|34673.9|34633.9|19
1707393600000|2024-02-08 12:00:00|34682.5|34642.5|34768.9|34728.9|34792.5|34752.5|34678.9|34638.9|137
1707393900000|2024-02-08 12:05:00|34770.3|34730.3|34785.3|34745.3|34785.3|34745.3|34755.3|34715.3|144
1707394200000|2024-02-08 12:10:00|34780.3|34740.3|34888.1|34848.1|34898.1|34858.1|34775.3|34735.3|168
1707394500000|2024-02-08 12:15:00|34884.5|34844.5|34798.1|34758.1|34888.1|34848.1|34796.7|34756.7|41
1707394800000|2024-02-08 12:20:00|34801.7|34761.7|34794.5|34754.5|34801.7|34761.7|34774.5|34734.5|54
1707395100000|2024-02-08 12:25:00|34793.1|34753.1|34824.4|34784.4|34829.5|34789.5|34793.1|34753.1|44
1707395400000|2024-02-08 12:30:00|34825.9|34785.9|34828|34788|34829.4|34789.4|34793|34753|22
1707395700000|2024-02-08 12:35:00|34824.4|34784.4|34774.4|34734.4|34824.4|34784.4|34758|34718|20
1707396000000|2024-02-08 12:40:00|34778|34738|34824.4|34784.4|34830.8|34790.8|34773|34733|44
1707396300000|2024-02-08 12:45:00|34820.8|34780.8|34879.4|34839.4|34888|34848|34814.4|34774.4|44
1707396600000|2024-02-08 12:50:00|34873|34833|34864.4|34824.4|34888|34848|34860.8|34820.8|31
1707396900000|2024-02-08 12:55:00|34867.9|34827.9|34893.6|34853.6|34930|34890|34867.9|34827.9|197
1707397200000|2024-02-08 13:00:00|34897.2|34857.2|34899.9|34859.9|34956.4|34916.4|34897.2|34857.2|181
1707397500000|2024-02-08 13:05:00|34903.5|34863.5|34908.5|34868.5|34933.5|34893.5|34899.9|34859.9|38
1707397800000|2024-02-08 13:10:00|34909.9|34869.9|34897.1|34857.1|34922.1|34882.1|34892.1|34852.1|45
1707398100000|2024-02-08 13:15:00|34893.5|34853.5|34977.1|34937.1|34977.1|34937.1|34892.1|34852.1|73
1707398400000|2024-02-08 13:20:00|34987.1|34947.1|34877.8|34837.8|34992.1|34952.1|34877.8|34837.8|106
1707398700000|2024-02-08 13:25:00|34879.2|34839.2|34897|34857|34910.6|34870.6|34857.8|34817.8|76
1707399000000|2024-02-08 13:30:00|34900.6|34860.6|34899.2|34859.2|34915.6|34875.6|34850.6|34810.6|146
1707399300000|2024-02-08 13:35:00|34897.8|34857.8|34884.2|34844.2|34909.2|34869.2|34857.8|34817.8|74
1707399600000|2024-02-08 13:40:00|34887.8|34847.8|34892.8|34852.8|34945.6|34905.6|34844.2|34804.2|57
1707402600000|2024-02-08 14:30:00|34869|34829|35057.2|35017.2|35103.2|35063.2|34830.4|34790.4|1697
1707402900000|2024-02-08 14:35:00|35054.4|35014.4|35027.2|34987.2|35087.2|35047.2|34964.4|34924.4|920
1707403200000|2024-02-08 14:40:00|35030.8|34990.8|34987.2|34947.2|35040.8|35000.8|34937.2|34897.2|699
1707403500000|2024-02-08 14:45:00|34993.6|34953.6|34935|34895|35027.2|34987.2|34930|34890|1017
1707403800000|2024-02-08 14:50:00|34940|34900|34932.7|34892.7|34992.7|34952.7|34919.9|34879.9|368
1707404100000|2024-02-08 14:55:00|34936.3|34896.3|34963.5|34923.5|34989.9|34949.9|34922.7|34882.7|395
1707404400000|2024-02-08 15:00:00|34967.1|34927.1|35042.7|35002.7|35042.7|35002.7|34889.9|34849.9|886
1707404700000|2024-02-08 15:05:00|35052.7|35012.7|35062.7|35022.7|35062.7|35022.7|34961.3|34921.3|621
1707405000000|2024-02-08 15:10:00|35071.3|35031.3|35098.2|35058.2|35128.2|35088.2|35055.4|35015.4|637
1707405300000|2024-02-08 15:15:00|35088.2|35048.2|35098.2|35058.2|35101.8|35061.8|35042.6|35002.6|417
1707405600000|2024-02-08 15:20:00|35096.8|35056.8|35005.4|34965.4|35108.2|35068.2|35005.4|34965.4|406
1707405900000|2024-02-08 15:25:00|35010.4|34970.4|35005.4|34965.4|35030.4|34990.4|34952.6|34912.6|343
1707406200000|2024-02-08 15:30:00|34995.4|34955.4|35053.7|35013.7|35055.1|35015.1|34934.5|34894.5|1008
1707406500000|2024-02-08 15:35:00|35043.7|35003.7|34952.1|34912.1|35043.7|35003.7|34929.3|34889.3|511
1707406800000|2024-02-08 15:40:00|34962.1|34922.1|34979.3|34939.3|34989.3|34949.3|34906.5|34866.5|554
1707407100000|2024-02-08 15:45:00|34989.3|34949.3|35062|35022|35062.1|35022.1|34952.9|34912.9|471
1707407400000|2024-02-08 15:50:00|35055.7|35015.7|35060.6|35020.6|35079.2|35039.2|35030.6|34990.6|511
1707407700000|2024-02-08 15:55:00|35062|35022|35062|35022|35072|35032|35022|34982|312
1707408000000|2024-02-08 16:00:00|35067|35027|35102|35062|35122|35082|35045.6|35005.6|713
1707408300000|2024-02-08 16:05:00|35092|35052|34923.6|34883.6|35092|35052|34918|34878|519
1707408600000|2024-02-08 16:10:00|34917.2|34877.2|34923.5|34883.5|34967.2|34927.2|34897.1|34857.1|316
1707408900000|2024-02-08 16:15:00|34938.5|34898.5|34963.5|34923.5|35003.5|34963.5|34923.5|34883.5|298
1707409200000|2024-02-08 16:20:00|34953.5|34913.5|34950.7|34910.7|34955.7|34915.7|34930.7|34890.7|357
1707409500000|2024-02-08 16:25:00|34955.7|34915.7|34960.7|34920.7|34990.7|34950.7|34940.7|34900.7|209
1707409800000|2024-02-08 16:30:00|34959.3|34919.3|34834.2|34794.2|34959.3|34919.3|34810.6|34770.6|381
1707410100000|2024-02-08 16:35:00|34837.8|34797.8|34870.6|34830.6|34900.6|34860.6|34817.8|34777.8|662
1707410400000|2024-02-08 16:40:00|34874.2|34834.2|34844.2|34804.2|34880.6|34840.6|34820.6|34780.6|258
1707410700000|2024-02-08 16:45:00|34850.6|34810.6|34903.3|34863.3|34923.4|34883.4|34840.6|34800.6|454
1707411000000|2024-02-08 16:50:00|34907|34867|34943.3|34903.3|34966.9|34926.9|34893.3|34853.3|361
1707411300000|2024-02-08 16:55:00|34946.9|34906.9|34944.7|34904.7|34996.1|34956.1|34909.7|34869.7|330
1707411600000|2024-02-08 17:00:00|34943.3|34903.3|34572.9|34532.9|34943.3|34903.3|34542.9|34502.9|1550
1707411900000|2024-02-08 17:05:00|34569.3|34529.3|34504.9|34464.9|34654.9|34614.9|34504.9|34464.9|746
1707412200000|2024-02-08 17:10:00|34494.9|34454.9|34594|34554|34600.4|34560.4|34467.7|34427.7|804
1707412500000|2024-02-08 17:15:00|34597.6|34557.6|34661.8|34621.8|34663.2|34623.2|34566.8|34526.8|742
1707412800000|2024-02-08 17:20:00|34656.8|34616.8|34494.8|34454.8|34659.6|34619.6|34479.2|34439.2|974
1707413100000|2024-02-08 17:25:00|34493.4|34453.4|34595.9|34555.9|34605.9|34565.9|34493.4|34453.4|711
1707413400000|2024-02-08 17:30:00|34593.1|34553.1|34594.5|34554.5|34618.7|34578.7|34533.1|34493.1|486
1707413700000|2024-02-08 17:35:00|34593.1|34553.1|34647.3|34607.3|34647.3|34607.3|34555.9|34515.9|541
1707414000000|2024-02-08 17:40:00|34648.7|34608.7|34529.5|34489.5|34672.3|34632.3|34515.9|34475.9|469
1707414300000|2024-02-08 17:45:00|34525.9|34485.9|34523|34483|34573.1|34533.1|34503|34463|612
1707414600000|2024-02-08 17:50:00|34514.4|34474.4|34491.6|34451.6|34526.6|34486.6|34450.2|34410.2|434
1707414900000|2024-02-08 17:55:00|34490.2|34450.2|34522.2|34482.2|34530.8|34490.8|34461.6|34421.6|481
1707415200000|2024-02-08 18:00:00|34517.2|34477.2|34453|34413|34522.2|34482.2|34453|34413|415
1707415500000|2024-02-08 18:05:00|34439.4|34399.4|34358.5|34318.5|34439.4|34399.4|34358.5|34318.5|710
1707415800000|2024-02-08 18:10:00|34355.7|34315.7|34264.6|34224.6|34358.5|34318.5|34241.8|34201.8|1083
1707416100000|2024-02-08 18:15:00|34261|34221|34189|34149|34278.2|34238.2|34189|34149|838
1707416400000|2024-02-08 18:20:00|34181.8|34141.8|34137.6|34097.6|34181.8|34141.8|34102.6|34062.6|830
1707416700000|2024-02-08 18:25:00|34136.2|34096.2|34080.3|34040.3|34149|34109|34075.3|34035.3|397
1707417000000|2024-02-08 18:30:00|34078.9|34038.9|34083.1|34043.1|34154.5|34114.5|34071.7|34031.7|559
1707417300000|2024-02-08 18:35:00|34068.1|34028.1|34181.7|34141.7|34194.5|34154.5|34064.5|34024.5|391
1707417600000|2024-02-08 18:40:00|34171.7|34131.7|34244.4|34204.4|34257.2|34217.2|34171.7|34131.7|445
1707417900000|2024-02-08 18:45:00|34240.8|34200.8|34285.8|34245.8|34287.2|34247.2|34192.5|34152.5|556
1707418200000|2024-02-08 18:50:00|34284.4|34244.4|34307.2|34267.2|34307.2|34267.2|34240.8|34200.8|344
1707418500000|2024-02-08 18:55:00|34297.2|34257.2|34294.4|34254.4|34337.1|34297.1|34294.4|34254.4|402
1707418800000|2024-02-08 19:00:00|34284.4|34244.4|34334.3|34294.3|34369.9|34329.9|34264.4|34224.4|690
1707419100000|2024-02-08 19:05:00|34344.3|34304.3|34417.1|34377.1|34457.1|34417.1|34344.3|34304.3|705
1707419400000|2024-02-08 19:10:00|34425.7|34385.7|34406.2|34366.2|34457.1|34417.1|34381.5|34341.5|2096
1707419700000|2024-02-08 19:15:00|34412.6|34372.6|34456.5|34416.5|34470.6|34430.6|34401.2|34361.2|816
1707440400000|2024-02-09 01:00:00|34502.6|34462.6|34529|34489|34550.3|34510.3|34486.3|34446.3|194
1707440700000|2024-02-09 01:05:00|34535.3|34495.3|34473.9|34433.9|34545.3|34505.3|34458.9|34418.9|60
1707441000000|2024-02-09 01:10:00|34475.3|34435.3|34457.5|34417.5|34486.2|34446.2|34454.8|34414.8|93
1707441300000|2024-02-09 01:15:00|34456.2|34416.2|34443.4|34403.4|34463.4|34423.4|34443.4|34403.4|71
1707441600000|2024-02-09 01:20:00|34447.1|34407.1|34455.7|34415.7|34457|34417|34443.4|34403.4|27
1707441900000|2024-02-09 01:25:00|34454.3|34414.3|34470.6|34430.6|34470.7|34430.7|34450.7|34410.7|13
1707442200000|2024-02-09 01:30:00|34469.3|34429.3|34454.3|34414.3|34469.3|34429.3|34450.6|34410.6|5
1707442500000|2024-02-09 01:35:00|34450.6|34410.6|34454.2|34414.2|34454.2|34414.2|34450.6|34410.6|6
1707442800000|2024-02-09 01:40:00|34455.6|34415.6|34459.2|34419.2|34464.2|34424.2|34455.6|34415.6|9
1707443100000|2024-02-09 01:45:00|34460.6|34420.6|34437.8|34397.8|34460.6|34420.6|34426.5|34386.5|42
1707443400000|2024-02-09 01:50:00|34429.2|34389.2|34419.2|34379.2|34435.5|34395.5|34411.5|34371.5|52
1707443700000|2024-02-09 01:55:00|34420.5|34380.5|34424.1|34384.1|34424.2|34384.2|34404.2|34364.2|18
1707444000000|2024-02-09 02:00:00|34420.5|34380.5|34414.1|34374.1|34424.1|34384.1|34412.8|34372.8|25
1707444300000|2024-02-09 02:05:00|34412.8|34372.8|34400|34360|34414.1|34374.1|34398.6|34358.6|16
1707444600000|2024-02-09 02:10:00|34398.6|34358.6|34350.9|34310.9|34398.6|34358.6|34347.3|34307.3|57
1707444900000|2024-02-09 02:15:00|34345.9|34305.9|34324.5|34284.5|34345.9|34305.9|34324.5|34284.5|21
1707445200000|2024-02-09 02:20:00|34325.9|34285.9|34301.8|34261.8|34335.9|34295.9|34294.5|34254.5|46
1707445500000|2024-02-09 02:25:00|34314.5|34274.5|34284.5|34244.5|34314.5|34274.5|34284.5|34244.5|20
1707445800000|2024-02-09 02:30:00|34265.8|34225.8|34294.5|34254.5|34298.1|34258.1|34259.5|34219.5|26
1707446100000|2024-02-09 02:35:00|34294.4|34254.4|34301.7|34261.7|34310.3|34270.3|34288.1|34248.1|12
1707446400000|2024-02-09 02:40:00|34303.1|34263.1|34276.7|34236.7|34316.7|34276.7|34275.3|34235.3|33
1707446700000|2024-02-09 02:45:00|34286.7|34246.7|34285.3|34245.3|34286.7|34246.7|34281.7|34241.7|4
1707447000000|2024-02-09 02:50:00|34286.7|34246.7|34295.3|34255.3|34296.7|34256.7|34286.7|34246.7|4
1707447300000|2024-02-09 02:55:00|34291.6|34251.6|34300.7|34260.7|34309.4|34269.4|34291.6|34251.6|13
1707447600000|2024-02-09 03:00:00|34302.1|34262.1|34300.7|34260.7|34310.7|34270.7|34299.3|34259.3|12
1707447900000|2024-02-09 03:05:00|34299.3|34259.3|34297.9|34257.9|34304.3|34264.3|34294.3|34254.3|2
1707448200000|2024-02-09 03:10:00|34294.3|34254.3|34287.9|34247.9|34300.7|34260.7|34284.3|34244.3|4
1707448500000|2024-02-09 03:15:00|34286.6|34246.6|34272.9|34232.9|34289.3|34249.3|34272.9|34232.9|9
1707448800000|2024-02-09 03:20:00|34277.9|34237.9|34290.6|34250.6|34290.6|34250.6|34274.3|34234.3|12
1707449100000|2024-02-09 03:25:00|34284.2|34244.2|34270.6|34230.6|34290.6|34250.6|34270.6|34230.6|3
1707449400000|2024-02-09 03:30:00|34271.9|34231.9|34245.6|34205.6|34271.9|34231.9|34245.6|34205.6|5
1707449700000|2024-02-09 03:35:00|34246.9|34206.9|34250.5|34210.5|34251.9|34211.9|34241.9|34201.9|11
1707450000000|2024-02-09 03:40:00|34240.5|34200.5|34226.9|34186.9|34246.9|34206.9|34213.2|34173.2|21
1707450300000|2024-02-09 03:45:00|34228.2|34188.2|34253.2|34213.2|34261.9|34221.9|34228.2|34188.2|22
1707450600000|2024-02-09 03:50:00|34251.9|34211.9|34256.8|34216.8|34265.5|34225.5|34251.9|34211.9|3
1707450900000|2024-02-09 03:55:00|34261.8|34221.8|34280.5|34240.5|34281.8|34241.8|34256.8|34216.8|7
1707451200000|2024-02-09 04:00:00|34276.8|34236.8|34275.4|34235.4|34280.5|34240.5|34271.8|34231.8|6
1707451500000|2024-02-09 04:05:00|34265.4|34225.4|34270.8|34230.8|34284.5|34244.5|34261.8|34221.8|41
1707451800000|2024-02-09 04:10:00|34269.5|34229.5|34269.5|34229.5|34274.5|34234.5|34269.5|34229.5|3
1707452100000|2024-02-09 04:15:00|34273.1|34233.1|34274.4|34234.4|34274.5|34234.5|34273.1|34233.1|0
1707452400000|2024-02-09 04:20:00|34275.8|34235.8|34274.4|34234.4|34275.8|34235.8|34274.4|34234.4|2
1707452700000|2024-02-09 04:25:00|34285.8|34245.8|34282.1|34242.1|34287.1|34247.1|34282.1|34242.1|12
1707453000000|2024-02-09 04:30:00|34285.8|34245.8|34287.1|34247.1|34287.1|34247.1|34282.1|34242.1|0
1707453300000|2024-02-09 04:35:00|34290.7|34250.7|34287.1|34247.1|34290.7|34250.7|34280.7|34240.7|2
1707453600000|2024-02-09 04:40:00|34290.7|34250.7|34287.1|34247.1|34290.7|34250.7|34285.7|34245.7|2
1707453900000|2024-02-09 04:45:00|34287|34247|34287|34247|34287|34247|34287|34247|0
1707454500000|2024-02-09 04:55:00|34290.6|34250.6|34287|34247|34290.6|34250.6|34287|34247|0
1707455100000|2024-02-09 05:05:00|34286.9|34246.9|34286.9|34246.9|34286.9|34246.9|34286.9|34246.9|2
1707455400000|2024-02-09 05:10:00|34290.6|34250.6|34290.6|34250.6|34290.6|34250.6|34286.9|34246.9|0
1707455700000|2024-02-09 05:15:00|34286.9|34246.9|34290.5|34250.5|34298.3|34258.3|34283.3|34243.3|20
1707456000000|2024-02-09 05:20:00|34293.2|34253.2|34300.5|34260.5|34300.5|34260.5|34293.2|34253.2|2
1707456300000|2024-02-09 05:25:00|34306.9|34266.9|34306.9|34266.9|34310.5|34270.5|34303.2|34263.2|3
1707456600000|2024-02-09 05:30:00|34303.2|34263.2|34286.8|34246.8|34306.9|34266.9|34275.5|34235.5|8
1707456900000|2024-02-09 05:35:00|34285.5|34245.5|34275.5|34235.5|34285.5|34245.5|34275.5|34235.5|6
1707457200000|2024-02-09 05:40:00|34270.5|34230.5|34236.8|34196.8|34274.1|34234.1|34230.4|34190.4|13
1707457500000|2024-02-09 05:45:00|34231.8|34191.8|34226.8|34186.8|34231.8|34191.8|34221.8|34181.8|6
1707457800000|2024-02-09 05:50:00|34220.4|34180.4|34230.4|34190.4|34230.4|34190.4|34220.4|34180.4|11
1707458100000|2024-02-09 05:55:00|34226.7|34186.7|34246.7|34206.7|34246.7|34206.7|34226.7|34186.7|1
1707458400000|2024-02-09 06:00:00|34250.4|34210.4|34256.7|34216.7|34264|34224|34250.4|34210.4|1
1707458700000|2024-02-09 06:05:00|34255.3|34215.3|34236.7|34196.7|34255.3|34215.3|34235.3|34195.3|3
1707459000000|2024-02-09 06:10:00|34240.3|34200.3|34244|34204|34244|34204|34235.3|34195.3|2
1707459300000|2024-02-09 06:15:00|34250.3|34210.3|34253.9|34213.9|34260.3|34220.3|34245.3|34205.3|10
1707459600000|2024-02-09 06:20:00|34250.3|34210.3|34236.6|34196.6|34253.9|34213.9|34235.3|34195.3|2
1707459900000|2024-02-09 06:25:00|34243.9|34203.9|34223.9|34183.9|34243.9|34203.9|34223.9|34183.9|8
1707460200000|2024-02-09 06:30:00|34227.5|34187.5|34230.2|34190.2|34237.5|34197.5|34223.9|34183.9|30
1707460500000|2024-02-09 06:35:00|34233.9|34193.9|34223.8|34183.8|34237.5|34197.5|34220.2|34180.2|3
1707460800000|2024-02-09 06:40:00|34227.5|34187.5|34223.8|34183.8|34238.8|34198.8|34220.2|34180.2|17
1707461100000|2024-02-09 06:45:00|34227.5|34187.5|34222.5|34182.5|34227.5|34187.5|34222.5|34182.5|4
1707461400000|2024-02-09 06:50:00|34222.4|34182.4|34222.4|34182.4|34223.8|34183.8|34222.4|34182.4|7
1707461700000|2024-02-09 06:55:00|34217.4|34177.4|34243.8|34203.8|34243.8|34203.8|34217.4|34177.4|13
1707462000000|2024-02-09 07:00:00|34242.4|34202.4|34257.4|34217.4|34262.4|34222.4|34242.4|34202.4|5
1707462300000|2024-02-09 07:05:00|34252.4|34212.4|34252.4|34212.4|34262.4|34222.4|34243.7|34203.7|5
1707462600000|2024-02-09 07:10:00|34258.7|34218.7|34243.7|34203.7|34258.7|34218.7|34233.7|34193.7|4
1707462900000|2024-02-09 07:15:00|34252.3|34212.3|34263.7|34223.7|34263.7|34223.7|34252.3|34212.3|5
1707463200000|2024-02-09 07:20:00|34262.3|34222.3|34273.7|34233.7|34283.7|34243.7|34262.3|34222.3|4
1707463500000|2024-02-09 07:25:00|34273.6|34233.6|34278.6|34238.6|34303.6|34263.6|34273.6|34233.6|14
1707463800000|2024-02-09 07:30:00|34273.6|34233.6|34252.3|34212.3|34282.3|34242.3|34252.3|34212.3|12
1707464100000|2024-02-09 07:35:00|34243.6|34203.6|34232.2|34192.2|34250.9|34210.9|34225.9|34185.9|43
1707464400000|2024-02-09 07:40:00|34233.6|34193.6|34230.9|34190.9|34243.6|34203.6|34227.2|34187.2|16
1707464700000|2024-02-09 07:45:00|34234.5|34194.5|34200.9|34160.9|34234.5|34194.5|34200.9|34160.9|22
1707465000000|2024-02-09 07:50:00|34204.5|34164.5|34190.8|34150.8|34210.8|34170.8|34190.8|34150.8|39
1707465300000|2024-02-09 07:55:00|34194.5|34154.5|34224.5|34184.5|34224.5|34184.5|34190.8|34150.8|19
1707465600000|2024-02-09 08:00:00|34223.1|34183.1|34219.4|34179.4|34239.5|34199.5|34214.4|34174.4|26
1707465900000|2024-02-09 08:05:00|34214.4|34174.4|34209.4|34169.4|34214.4|34174.4|34203.1|34163.1|12
1707466200000|2024-02-09 08:10:00|34205.8|34165.8|34214.4|34174.4|34214.4|34174.4|34190.8|34150.8|4
1707466800000|2024-02-09 08:20:00|34204.4|34164.4|34193.4|34153.4|34214.4|34174.4|34188.4|34148.4|41
1707467100000|2024-02-09 08:25:00|34188.4|34148.4|34184.7|34144.7|34218.4|34178.4|34179.7|34139.7|46
1707467400000|2024-02-09 08:30:00|34179.7|34139.7|34213.3|34173.3|34219.7|34179.7|34179.7|34139.7|51
1707467700000|2024-02-09 08:35:00|34214.7|34174.7|34217|34177|34222.4|34182.4|34209.7|34169.7|17
1707468000000|2024-02-09 08:40:00|34218.3|34178.3|34218.3|34178.3|34218.3|34178.3|34213.3|34173.3|5
1707468300000|2024-02-09 08:45:00|34217|34177|34213.3|34173.3|34230.6|34190.6|34213.3|34173.3|13
1707468600000|2024-02-09 08:50:00|34203.3|34163.3|34180.9|34140.9|34203.3|34163.3|34172.3|34132.3|17
1707468900000|2024-02-09 08:55:00|34179.6|34139.6|34136.9|34096.9|34180.9|34140.9|34133.2|34093.2|71
1707469200000|2024-02-09 09:00:00|34131.9|34091.9|34144.2|34104.2|34150.5|34110.5|34128.2|34088.2|18
1707469500000|2024-02-09 09:05:00|34140.5|34100.5|34171.9|34131.9|34176.9|34136.9|34136.9|34096.9|17
1707469800000|2024-02-09 09:10:00|34173.2|34133.2|34170.5|34130.5|34186.9|34146.9|34161.8|34121.8|12
1707470100000|2024-02-09 09:15:00|34166.8|34126.8|34160.5|34120.5|34170.5|34130.5|34156.8|34116.8|12
1707470400000|2024-02-09 09:20:00|34161.8|34121.8|34155.5|34115.5|34166.8|34126.8|34146.8|34106.8|22
1707470700000|2024-02-09 09:25:00|34156.8|34116.8|34169.5|34129.5|34171.8|34131.8|34156.8|34116.8|24
1707471000000|2024-02-09 09:30:00|34168.1|34128.1|34153.1|34113.1|34178.1|34138.1|34153.1|34113.1|13
1707471300000|2024-02-09 09:35:00|34149.4|34109.4|34128.1|34088.1|34153.1|34113.1|34123.1|34083.1|65
1707471600000|2024-02-09 09:40:00|34126.7|34086.7|34113|34073|34126.7|34086.7|34105.7|34065.7|31
1707471900000|2024-02-09 09:45:00|34116.7|34076.7|34071.7|34031.7|34116.7|34076.7|34071.7|34031.7|79
1707472200000|2024-02-09 09:50:00|34066.7|34026.7|34096.7|34056.7|34103|34063|34066.7|34026.7|28
1707472500000|2024-02-09 09:55:00|34099.3|34059.3|34069.3|34029.3|34106.7|34066.7|34066.6|34026.6|30
1707472800000|2024-02-09 10:00:00|34068|34028|34076.6|34036.6|34076.6|34036.6|34058|34018|28
1707473100000|2024-02-09 10:05:00|34068|34028|34067.9|34027.9|34068|34028|34060.3|34020.3|10
1707473400000|2024-02-09 10:10:00|34071.6|34031.6|34061.6|34021.6|34072.9|34032.9|34052.9|34012.9|17
1707473700000|2024-02-09 10:15:00|34057.9|34017.9|34064.2|34024.2|34069.2|34029.2|34056.6|34016.6|16
1707474000000|2024-02-09 10:20:00|34062.9|34022.9|34073.9|34033.9|34073.9|34033.9|34049.2|34009.2|51
1707474300000|2024-02-09 10:25:00|34063.9|34023.9|34061.5|34021.5|34066.5|34026.5|34040.2|34000.2|23
1707474600000|2024-02-09 10:30:00|34060.2|34020.2|34033.8|33993.8|34060.2|34020.2|34027.5|33987.5|106
1707474900000|2024-02-09 10:35:00|34030.2|33990.2|34032.5|33992.5|34037.5|33997.5|34023.8|33983.8|21
1707475200000|2024-02-09 10:40:00|34033.8|33993.8|34022.4|33982.4|34033.8|33993.8|34012.5|33972.5|90
1707475500000|2024-02-09 10:45:00|34033.8|33993.8|34032.4|33992.4|34051.1|34011.1|34032.4|33992.4|11
1707475800000|2024-02-09 10:50:00|34031.1|33991.1|34017.4|33977.4|34031.1|33991.1|34011.1|33971.1|29
1707476100000|2024-02-09 10:55:00|34021.1|33981.1|34026.1|33986.1|34031.1|33991.1|34016.1|33976.1|21
1707476400000|2024-02-09 11:00:00|34027.4|33987.4|34028.4|33988.4|34039.7|33999.7|34018.4|33978.4|56
1707476700000|2024-02-09 11:05:00|34024.7|33984.7|34068.3|34028.3|34078.4|34038.4|34024.7|33984.7|87
1707477000000|2024-02-09 11:10:00|34078.3|34038.3|34028.3|33988.3|34078.3|34038.3|34028.3|33988.3|18
1707477300000|2024-02-09 11:15:00|34033.3|33993.3|34024.6|33984.6|34038.3|33998.3|34021|33981|22
1707477600000|2024-02-09 11:20:00|34018.3|33978.3|33998.3|33958.3|34024.6|33984.6|33998.3|33958.3|36
1707477900000|2024-02-09 11:25:00|34008.3|33968.3|33981.9|33941.9|34008.3|33968.3|33978.3|33938.3|103
1707478200000|2024-02-09 11:30:00|33985.6|33945.6|33975.6|33935.6|33995.6|33955.6|33965.6|33925.6|52
1707478500000|2024-02-09 11:35:00|33981.9|33941.9|33978.2|33938.2|33985.6|33945.6|33975.6|33935.6|6
1707478800000|2024-02-09 11:40:00|33985.6|33945.6|34014.5|33974.5|34014.5|33974.5|33978.2|33938.2|104
1707479100000|2024-02-09 11:45:00|34010.9|33970.9|33988.2|33948.2|34020.9|33980.9|33988.2|33948.2|34
1707479400000|2024-02-09 11:50:00|33983.2|33943.2|33985.8|33945.8|33990.8|33950.8|33978.2|33938.2|19
1707479700000|2024-02-09 11:55:00|33984.5|33944.5|33992.1|33952.1|33993.5|33953.5|33982.1|33942.1|31
1707480000000|2024-02-09 12:00:00|33993.5|33953.5|33998.1|33958.1|34000.8|33960.8|33987.1|33947.1|22
1707480300000|2024-02-09 12:05:00|33995.5|33955.5|34014.4|33974.4|34024.4|33984.4|33975.5|33935.5|115
1707480600000|2024-02-09 12:10:00|34009.4|33969.4|34054.4|34014.4|34064.4|34024.4|34009.4|33969.4|46
1707480900000|2024-02-09 12:15:00|34059.4|34019.4|34052.1|34012.1|34077.1|34037.1|34038.4|33998.4|115
1707481200000|2024-02-09 12:20:00|34053.4|34013.4|34010.7|33970.7|34053.4|34013.4|34010.7|33970.7|53
1707481500000|2024-02-09 12:25:00|34015.7|33975.7|34010.7|33970.7|34020.7|33980.7|34004.4|33964.4|16
1707481800000|2024-02-09 12:30:00|34022|33982|34042|34002|34043.3|34003.3|34015.7|33975.7|45
1707482100000|2024-02-09 12:35:00|34043.3|34003.3|34020.7|33980.7|34045.7|34005.7|34020.7|33980.7|94
1707482400000|2024-02-09 12:40:00|34024.3|33984.3|33987|33947|34025.7|33985.7|33980.6|33940.6|82
1707482700000|2024-02-09 12:45:00|33983.3|33943.3|33973.3|33933.3|34020.6|33980.6|33973.3|33933.3|105
1707483000000|2024-02-09 12:50:00|33976.9|33936.9|34003.2|33963.2|34003.2|33963.2|33976.9|33936.9|23
1707483300000|2024-02-09 12:55:00|34013.2|33973.2|34008.2|33968.2|34029.6|33989.6|33999.6|33959.6|76
1707483600000|2024-02-09 13:00:00|34006.9|33966.9|34026.9|33986.9|34046.9|34006.9|33993.2|33953.2|31
1707483900000|2024-02-09 13:05:00|34033.2|33993.2|34036.9|33996.9|34043.2|34003.2|34013.2|33973.2|75
1707484200000|2024-02-09 13:10:00|34043.2|34003.2|34056.8|34016.8|34071.8|34031.8|34033.2|33993.2|43
1707484500000|2024-02-09 13:15:00|34053.2|34013.2|34063.1|34023.1|34066.8|34026.8|34046.8|34006.8|47
1707484800000|2024-02-09 13:20:00|34066.8|34026.8|34073.1|34033.1|34102.1|34062.1|34066.8|34026.8|73
1707485100000|2024-02-09 13:25:00|34069.4|34029.4|34035.8|33995.8|34080.8|34040.8|34035.8|33995.8|235
1707485400000|2024-02-09 13:30:00|34043.1|34003.1|34020.4|33980.4|34075.7|34035.7|34020.4|33980.4|164
1707485700000|2024-02-09 13:35:00|34006.8|33966.8|34011.7|33971.7|34055.4|34015.4|33967.8|33927.8|120
1707486000000|2024-02-09 13:40:00|34013.1|33973.1|34015.4|33975.4|34030.4|33990.4|34000.4|33960.4|88
1707489000000|2024-02-09 14:30:00|33967.6|33927.6|33893.9|33853.9|34075.2|34035.2|33867.5|33827.5|1783
1707489300000|2024-02-09 14:35:00|33887.5|33847.5|34004.1|33964.1|34085.5|34045.5|33883.9|33843.9|1135
1707489600000|2024-02-09 14:40:00|34009.1|33969.1|34092|34052|34092|34052|34009.1|33969.1|809
1707489900000|2024-02-09 14:45:00|34090.7|34050.7|34059.4|34019.4|34123.4|34083.4|34038.1|33998.1|1084
1707490200000|2024-02-09 14:50:00|34060.7|34020.7|34010.7|33970.7|34078|34038|34009.4|33969.4|504
1707490500000|2024-02-09 14:55:00|34012|33972|34062.3|34022.3|34067.3|34027.3|33980.7|33940.7|349
1707490800000|2024-02-09 15:00:00|34058.6|34018.6|33996.9|33956.9|34063.6|34023.6|33975.9|33935.9|479
1707491100000|2024-02-09 15:05:00|34001.9|33961.9|34033.2|33993.2|34069.6|34029.6|33981.9|33941.9|194
1707491400000|2024-02-09 15:10:00|34029.6|33989.6|34023.2|33983.2|34075.9|34035.9|34013.2|33973.2|355
1707491700000|2024-02-09 15:15:00|34024.5|33984.5|34035.8|33995.8|34045.9|34005.9|33947.9|33907.9|690
1707492000000|2024-02-09 15:20:00|34045.8|34005.8|34020.5|33980.5|34055.8|34015.8|34007.9|33967.9|337
1707492300000|2024-02-09 15:25:00|34023.2|33983.2|33983.2|33943.2|34073.2|34033.2|33973.2|33933.2|244
1707492600000|2024-02-09 15:30:00|33986.8|33946.8|33930.5|33890.5|33993.2|33953.2|33900.5|33860.5|607
1707492900000|2024-02-09 15:35:00|33925.5|33885.5|33957.1|33917.1|33980.7|33940.7|33907.9|33867.9|686
1707493200000|2024-02-09 15:40:00|33955.7|33915.7|33948.4|33908.4|33975.7|33935.7|33938.4|33898.4|186
1707493500000|2024-02-09 15:45:00|33958.4|33918.4|33978.3|33938.3|33988.3|33948.3|33945.7|33905.7|240
1707493800000|2024-02-09 15:50:00|33985.7|33945.7|33990.9|33950.9|34019.6|33979.6|33958.3|33918.3|236
1707494100000|2024-02-09 15:55:00|33987.3|33947.3|34044.6|34004.6|34044.6|34004.6|33980.9|33940.9|308
1707494400000|2024-02-09 16:00:00|34050.9|34010.9|33990.9|33950.9|34058.3|34018.3|33980.9|33940.9|279
1707494700000|2024-02-09 16:05:00|34000.9|33960.9|34020.9|33980.9|34020.9|33980.9|33978.3|33938.3|253
1707495000000|2024-02-09 16:10:00|34018.2|33978.2|34042.2|34002.2|34060.8|34020.8|34010.9|33970.9|276
1707495300000|2024-02-09 16:15:00|34040.8|34000.8|34121.3|34081.3|34121.4|34081.4|34040.8|34000.8|1494
1707495600000|2024-02-09 16:20:00|34122.7|34082.7|34141.3|34101.3|34172.7|34132.7|34121.3|34081.3|701
1707495900000|2024-02-09 16:25:00|34144|34104|34183.9|34143.9|34223.9|34183.9|34131.3|34091.3|536
1707496200000|2024-02-09 16:30:00|34192.6|34152.6|34227.6|34187.6|34263.9|34223.9|34192.6|34152.6|436
1707496500000|2024-02-09 16:35:00|34231.3|34191.3|34218.6|34178.6|34231.3|34191.3|34171|34131|532
1707496800000|2024-02-09 16:40:00|34228.6|34188.6|34259.1|34219.1|34259.1|34219.1|34218.6|34178.6|1191
1707497100000|2024-02-09 16:45:00|34264.1|34224.1|34348.3|34308.3|34359.6|34319.6|34249.1|34209.1|1287
1707497400000|2024-02-09 16:50:00|34349.6|34309.6|34321.7|34281.7|34404.3|34364.3|34306.7|34266.7|892
1707497700000|2024-02-09 16:55:00|34334.3|34294.3|34304.3|34264.3|34354.3|34314.3|34291.7|34251.7|229
1707498000000|2024-02-09 17:00:00|34309.3|34269.3|34296.9|34256.9|34314.3|34274.3|34244.3|34204.3|481
1707498300000|2024-02-09 17:05:00|34298.2|34258.2|34365.2|34325.2|34397.9|34357.9|34296.9|34256.9|1421
1707498600000|2024-02-09 17:10:00|34371.5|34331.5|34376.5|34336.5|34436.5|34396.5|34355.2|34315.2|432
1707498900000|2024-02-09 17:15:00|34377.8|34337.8|34351.5|34311.5|34417.8|34377.8|34337.8|34297.8|364
1707499200000|2024-02-09 17:20:00|34347.8|34307.8|34443|34403|34445.6|34405.6|34335.1|34295.1|510
1707499500000|2024-02-09 17:25:00|34435.6|34395.6|34465.6|34425.6|34475.6|34435.6|34409.3|34369.3|900
1707499800000|2024-02-09 17:30:00|34475.6|34435.6|34430.3|34390.3|34475.6|34435.6|34430.3|34390.3|502
1707500100000|2024-02-09 17:35:00|34420.3|34380.3|34440.3|34400.3|34454|34414|34392.4|34352.4|652
1707500400000|2024-02-09 17:40:00|34437.6|34397.6|34337.1|34297.1|34440.3|34400.3|34337.1|34297.1|728
1707500700000|2024-02-09 17:45:00|34345.8|34305.8|34359.7|34319.7|34392.4|34352.4|34340.8|34300.8|209
1707501000000|2024-02-09 17:50:00|34369.7|34329.7|34357.1|34317.1|34379.7|34339.7|34337.1|34297.1|203
1707501300000|2024-02-09 17:55:00|34347.1|34307.1|34334.4|34294.4|34367|34327|34321.8|34281.8|295
1707501600000|2024-02-09 18:00:00|34341.8|34301.8|34397|34357|34397|34357|34341.8|34301.8|271
1707501900000|2024-02-09 18:05:00|34393.3|34353.3|34355.6|34315.6|34397|34357|34354.3|34314.3|295
1707502200000|2024-02-09 18:10:00|34354.3|34314.3|34375.9|34335.9|34390.9|34350.9|34354.3|34314.3|186
1707502500000|2024-02-09 18:15:00|34372.2|34332.2|34330.6|34290.6|34372.2|34332.2|34306.9|34266.9|207
1707502800000|2024-02-09 18:20:00|34326.9|34286.9|34326.9|34286.9|34346.9|34306.9|34316.9|34276.9|314
1707503100000|2024-02-09 18:25:00|34324.2|34284.2|34332.1|34292.1|34339.5|34299.5|34318.1|34278.1|279
1707503400000|2024-02-09 18:30:00|34340.8|34300.8|34337.3|34297.3|34354.7|34314.7|34324.7|34284.7|255
1707503700000|2024-02-09 18:35:00|34347.3|34307.3|34377.2|34337.2|34389.8|34349.8|34327.3|34287.3|798
1707504000000|2024-02-09 18:40:00|34375.9|34335.9|34294.6|34254.6|34375.9|34335.9|34294.6|34254.6|292
1707504300000|2024-02-09 18:45:00|34299.6|34259.6|34338.5|34298.5|34358.5|34318.5|34294.6|34254.6|230
1707504600000|2024-02-09 18:50:00|34337.2|34297.2|34315|34275|34337.2|34297.2|34302.4|34262.4|646
1707504900000|2024-02-09 18:55:00|34317.6|34277.6|34300.2|34260.2|34317.6|34277.6|34273.7|34233.7|718
1707505200000|2024-02-09 19:00:00|34290.2|34250.2|34270.1|34230.1|34322.8|34282.8|34270.1|34230.1|589
1707505500000|2024-02-09 19:05:00|34277.5|34237.5|34262.2|34222.2|34312.3|34272.3|34257.5|34217.5|624
1707505800000|2024-02-09 19:10:00|34259.6|34219.6|34239.6|34199.6|34259.6|34219.6|34169.6|34129.6|2531
1707506100000|2024-02-09 19:15:00|34242.2|34202.2|34237.2|34197.2|34282.2|34242.2|34232.2|34192.2|704
1707699600000|2024-02-12 01:00:00|34220.2|34180.2|34295.8|34255.8|34306.9|34266.9|34179.1|34139.1|230
1707699900000|2024-02-12 01:05:00|34294.7|34254.7|34315.3|34275.3|34329.2|34289.2|34278.1|34238.1|28
1707700200000|2024-02-12 01:10:00|34316.4|34276.4|34325.2|34285.2|34330.2|34290.2|34300.3|34260.3|29
1707700500000|2024-02-12 01:15:00|34324.1|34284.1|34297.9|34257.9|34324.1|34284.1|34287.9|34247.9|35
1707700800000|2024-02-12 01:20:00|34292.9|34252.9|34274|34234|34297.9|34257.9|34274|34234|61
1707701100000|2024-02-12 01:25:00|34267.9|34227.9|34255.1|34215.1|34267.9|34227.9|34254|34214|16
1707701400000|2024-02-12 01:30:00|34254|34214|34280.1|34240.1|34289|34249|34254|34214|8
1707701700000|2024-02-12 01:35:00|34284|34244|34288.9|34248.9|34300.1|34260.1|34280.1|34240.1|34
1707702000000|2024-02-12 01:40:00|34285|34245|34288.9|34248.9|34288.9|34248.9|34273.9|34233.9|20
1707702300000|2024-02-12 01:45:00|34283.9|34243.9|34315|34275|34315|34275|34283.9|34243.9|9
1707702600000|2024-02-12 01:50:00|34313.8|34273.8|34337.7|34297.7|34338.8|34298.8|34313.8|34273.8|91
1707702900000|2024-02-12 01:55:00|34333.8|34293.8|34332.6|34292.6|34338.8|34298.8|34332.6|34292.6|8
1707703200000|2024-02-12 02:00:00|34327.6|34287.6|34323.7|34283.7|34338.8|34298.8|34317.6|34277.6|16
1707703500000|2024-02-12 02:05:00|34322.6|34282.6|34303.7|34263.7|34323.7|34283.7|34298.7|34258.7|26
1707703800000|2024-02-12 02:10:00|34302.6|34262.6|34302.5|34262.5|34307.6|34267.6|34297.6|34257.6|3
1707704100000|2024-02-12 02:15:00|34298.6|34258.6|34273.6|34233.6|34298.6|34258.6|34268.6|34228.6|9
1707704400000|2024-02-12 02:20:00|34268.6|34228.6|34268.6|34228.6|34268.6|34228.6|34263.6|34223.6|4
1707704700000|2024-02-12 02:25:00|34272.4|34232.4|34274.7|34234.7|34278.5|34238.5|34272.4|34232.4|1
1707705000000|2024-02-12 02:30:00|34278.5|34238.5|34283.5|34243.5|34283.5|34243.5|34273.5|34233.5|4
1707705300000|2024-02-12 02:35:00|34279.6|34239.6|34283.5|34243.5|34283.5|34243.5|34279.6|34239.6|1
1707705600000|2024-02-12 02:40:00|34283.4|34243.4|34283.4|34243.4|34288.4|34248.4|34273.4|34233.4|9
1707705900000|2024-02-12 02:45:00|34279.5|34239.5|34284.5|34244.5|34288.4|34248.4|34278.4|34238.4|5
1707706200000|2024-02-12 02:50:00|34288.4|34248.4|34284.5|34244.5|34288.4|34248.4|34284.5|34244.5|1
1707706500000|2024-02-12 02:55:00|34289.5|34249.5|34274.4|34234.4|34289.5|34249.5|34268.3|34228.3|8
1707706800000|2024-02-12 03:00:00|34272.2|34232.2|34274.4|34234.4|34278.3|34238.3|34272.2|34232.2|3
1707707100000|2024-02-12 03:05:00|34274.3|34234.3|34279.3|34239.3|34279.3|34239.3|34273.2|34233.2|2
1707707400000|2024-02-12 03:10:00|34274.3|34234.3|34284.3|34244.3|34284.3|34244.3|34274.3|34234.3|3
1707707700000|2024-02-12 03:15:00|34289.3|34249.3|34284.3|34244.3|34289.3|34249.3|34283.2|34243.2|4
1707708000000|2024-02-12 03:20:00|34285.4|34245.4|34274.2|34234.2|34289.3|34249.3|34268.1|34228.1|12
1707708300000|2024-02-12 03:25:00|34279.2|34239.2|34274.2|34234.2|34279.2|34239.2|34274.2|34234.2|6
1707708600000|2024-02-12 03:30:00|34278.1|34238.1|34284.2|34244.2|34284.2|34244.2|34274.2|34234.2|5
1707708900000|2024-02-12 03:35:00|34284.1|34244.1|34284.1|34244.1|34284.1|34244.1|34284.1|34244.1|2
1707709200000|2024-02-12 03:40:00|34285.2|34245.2|34284.1|34244.1|34289.1|34249.1|34283|34243|8
1707709500000|2024-02-12 03:45:00|34284|34244|34284|34244|34284|34244|34284|34244|0
1707709800000|2024-02-12 03:50:00|34294|34254|34307.9|34267.9|34309|34269|34292.9|34252.9|6
1707710100000|2024-02-12 03:55:00|34309|34269|34314|34274|34317.9|34277.9|34307.9|34267.9|7
1707710400000|2024-02-12 04:00:00|34317.8|34277.8|34323.9|34283.9|34323.9|34283.9|34313.9|34273.9|6
1707710700000|2024-02-12 04:05:00|34325|34285|34345|34305|34345|34305|34325|34285|12
1707711000000|2024-02-12 04:10:00|34343.9|34303.9|34333.8|34293.8|34343.9|34303.9|34332.7|34292.7|11
1707711300000|2024-02-12 04:15:00|34332.7|34292.7|34333.8|34293.8|34334.9|34294.9|34332.7|34292.7|3
1707711600000|2024-02-12 04:20:00|34338.8|34298.8|34343.8|34303.8|34343.8|34303.8|34338.8|34298.8|3
1707711900000|2024-02-12 04:25:00|34342.6|34302.6|34332.6|34292.6|34342.6|34302.6|34332.6|34292.6|9
1707712200000|2024-02-12 04:30:00|34333.7|34293.7|34337.6|34297.6|34347.6|34307.6|34332.6|34292.6|7
1707712500000|2024-02-12 04:35:00|34342.6|34302.6|34342.5|34302.5|34342.6|34302.6|34342.5|34302.5|4
1707712800000|2024-02-12 04:40:00|34343.6|34303.6|34343.6|34303.6|34343.6|34303.6|34342.5|34302.5|2
1707713100000|2024-02-12 04:45:00|34332.5|34292.5|34333.6|34293.6|34333.6|34293.6|34332.5|34292.5|6
1707713400000|2024-02-12 04:50:00|34332.4|34292.4|34313.5|34273.5|34332.4|34292.4|34308.6|34268.6|10
1707713700000|2024-02-12 04:55:00|34312.4|34272.4|34313.5|34273.5|34318.5|34278.5|34312.4|34272.4|9
1707714000000|2024-02-12 05:00:00|34317.4|34277.4|34322.3|34282.3|34322.4|34282.4|34317.4|34277.4|7
1707714300000|2024-02-12 05:05:00|34323.5|34283.5|34323.4|34283.4|34323.5|34283.5|34318.4|34278.4|7
1707714600000|2024-02-12 05:10:00|34328.4|34288.4|34323.4|34283.4|34338.4|34298.4|34318.4|34278.4|69
1707714900000|2024-02-12 05:15:00|34323.3|34283.3|34323.3|34283.3|34327.2|34287.2|34323.3|34283.3|1
1707715200000|2024-02-12 05:20:00|34327.2|34287.2|34333.3|34293.3|34333.3|34293.3|34323.3|34283.3|3
1707715500000|2024-02-12 05:25:00|34338.3|34298.3|34348.3|34308.3|34352.2|34312.2|34328.3|34288.3|62
1707715800000|2024-02-12 05:30:00|34338.3|34298.3|34337.1|34297.1|34342.1|34302.1|34328.2|34288.2|16
1707716100000|2024-02-12 05:35:00|34333.2|34293.2|34337.1|34297.1|34338.2|34298.2|34332.1|34292.1|6
1707716400000|2024-02-12 05:40:00|34336|34296|34332|34292|34337.1|34297.1|34332|34292|6
1707716700000|2024-02-12 05:45:00|34328.1|34288.1|34337|34297|34337|34297|34327|34287|6
1707717000000|2024-02-12 05:50:00|34338.1|34298.1|34338.1|34298.1|34338.1|34298.1|34338.1|34298.1|2
1707717300000|2024-02-12 05:55:00|34338|34298|34323|34283|34338|34298|34318|34278|13
1707717600000|2024-02-12 06:00:00|34321.9|34281.9|34299.7|34259.7|34321.9|34281.9|34289.7|34249.7|28
1707717900000|2024-02-12 06:05:00|34298.6|34258.6|34306.8|34266.8|34308|34268|34293.6|34253.6|14
1707718200000|2024-02-12 06:10:00|34305.7|34265.7|34311.8|34271.8|34316.8|34276.8|34297.9|34257.9|5
1707718500000|2024-02-12 06:15:00|34312.9|34272.9|34312.9|34272.9|34316.8|34276.8|34307.9|34267.9|4
1707718800000|2024-02-12 06:20:00|34317.9|34277.9|34312.8|34272.8|34317.9|34277.9|34312.8|34272.8|2
1707719100000|2024-02-12 06:25:00|34317.8|34277.8|34312.8|34272.8|34317.8|34277.8|34311.7|34271.7|4
1707719400000|2024-02-12 06:30:00|34316.7|34276.7|34307.8|34267.8|34322.8|34282.8|34307.8|34267.8|7
1707719700000|2024-02-12 06:35:00|34316.6|34276.6|34311.6|34271.6|34331.6|34291.6|34301.6|34261.6|63
1707720000000|2024-02-12 06:40:00|34312.7|34272.7|34277.7|34237.7|34316.6|34276.6|34277.7|34237.7|12
1707720300000|2024-02-12 06:45:00|34281.6|34241.6|34282.6|34242.6|34286.5|34246.5|34267.7|34227.7|9
1707720600000|2024-02-12 06:50:00|34281.5|34241.5|34271.5|34231.5|34282.6|34242.6|34271.5|34231.5|2
1707720900000|2024-02-12 06:55:00|34277.6|34237.6|34282.6|34242.6|34287.6|34247.6|34277.6|34237.6|14
1707721200000|2024-02-12 07:00:00|34277.6|34237.6|34272.5|34232.5|34283.7|34243.7|34272.5|34232.5|3
1707721500000|2024-02-12 07:05:00|34277.5|34237.5|34282.5|34242.5|34282.5|34242.5|34272.5|34232.5|5
1707721800000|2024-02-12 07:10:00|34283.6|34243.6|34281.3|34241.3|34283.6|34243.6|34277.5|34237.5|4
1707722100000|2024-02-12 07:15:00|34276.3|34236.3|34276.3|34236.3|34281.3|34241.3|34271.3|34231.3|4
1707722400000|2024-02-12 07:20:00|34281.3|34241.3|34286.3|34246.3|34287.4|34247.4|34276.3|34236.3|3
1707722700000|2024-02-12 07:25:00|34287.4|34247.4|34287.3|34247.3|34291.3|34251.3|34287.3|34247.3|1
1707723000000|2024-02-12 07:30:00|34282.3|34242.3|34277.3|34237.3|34287.3|34247.3|34276.2|34236.2|12
1707723300000|2024-02-12 07:35:00|34281.2|34241.2|34287.3|34247.3|34289.5|34249.5|34277.3|34237.3|11
1707723600000|2024-02-12 07:40:00|34287.2|34247.2|34307.2|34267.2|34307.2|34267.2|34287.2|34247.2|14
1707723900000|2024-02-12 07:45:00|34298.3|34258.3|34318.3|34278.3|34318.3|34278.3|34298.3|34258.3|14
1707724200000|2024-02-12 07:50:00|34314.4|34274.4|34318.2|34278.2|34328.3|34288.3|34313.2|34273.2|9
1707724500000|2024-02-12 07:55:00|34314.3|34274.3|34324.3|34284.3|34349.3|34309.3|34313.2|34273.2|31
1707724800000|2024-02-12 08:00:00|34328.2|34288.2|34363.2|34323.2|34363.2|34323.2|34319.3|34279.3|19
1707725100000|2024-02-12 08:05:00|34354.3|34314.3|34411.4|34371.4|34416.4|34376.4|34354.3|34314.3|166
1707725400000|2024-02-12 08:10:00|34410.3|34370.3|34445.3|34405.3|34445.3|34405.3|34410.3|34370.3|61
1707725700000|2024-02-12 08:15:00|34444.2|34404.2|34470.3|34430.3|34471.4|34431.4|34441.4|34401.4|205
1707726000000|2024-02-12 08:20:00|34470.2|34430.2|34455.2|34415.2|34471.4|34431.4|34450.2|34410.2|14
1707726300000|2024-02-12 08:25:00|34456.3|34416.3|34471.3|34431.3|34472.4|34432.4|34451.3|34411.3|84
1707726600000|2024-02-12 08:30:00|34481.3|34441.3|34481.2|34441.2|34492.4|34452.4|34481.2|34441.2|49
1707726900000|2024-02-12 08:35:00|34482.3|34442.3|34487.3|34447.3|34491.2|34451.2|34481.2|34441.2|61
1707727200000|2024-02-12 08:40:00|34491.2|34451.2|34481.2|34441.2|34491.2|34451.2|34481.2|34441.2|17
1707727500000|2024-02-12 08:45:00|34482.3|34442.3|34486.1|34446.1|34492.2|34452.2|34481.1|34441.1|82
1707727800000|2024-02-12 08:50:00|34491.1|34451.1|34481.1|34441.1|34491.1|34451.1|34481.1|34441.1|3
1707728100000|2024-02-12 08:55:00|34481|34441|34462.1|34422.1|34481|34441|34461|34421|31
1707728400000|2024-02-12 09:00:00|34466|34426|34492.1|34452.1|34493.2|34453.2|34466|34426|195
1707728700000|2024-02-12 09:05:00|34493.2|34453.2|34519.9|34479.9|34528.8|34488.8|34481|34441|80
1707729000000|2024-02-12 09:10:00|34521|34481|34525.9|34485.9|34531|34491|34519.8|34479.8|65
1707729300000|2024-02-12 09:15:00|34522|34482|34514.8|34474.8|34529.8|34489.8|34510.9|34470.9|3
1707729600000|2024-02-12 09:20:00|34510.9|34470.9|34489.7|34449.7|34510.9|34470.9|34484.7|34444.7|287
1707729900000|2024-02-12 09:25:00|34485.8|34445.8|34529.7|34489.7|34530.8|34490.8|34485.8|34445.8|42
1707730200000|2024-02-12 09:30:00|34530.8|34490.8|34562.9|34522.9|34565.8|34525.8|34530.8|34490.8|337
1707730500000|2024-02-12 09:35:00|34552.9|34512.9|34512.9|34472.9|34552.9|34512.9|34512.9|34472.9|65
1707730800000|2024-02-12 09:40:00|34511.8|34471.8|34510.7|34470.7|34512.9|34472.9|34510.7|34470.7|33
1707731100000|2024-02-12 09:45:00|34509.6|34469.6|34510.6|34470.6|34512.8|34472.8|34508.5|34468.5|26
1707731400000|2024-02-12 09:50:00|34509.5|34469.5|34520.6|34480.6|34530.6|34490.6|34500.6|34460.6|25
1707731700000|2024-02-12 09:55:00|34528.4|34488.4|34510.6|34470.6|34530.6|34490.6|34500.6|34460.6|31
1707732000000|2024-02-12 10:00:00|34510.5|34470.5|34459.4|34419.4|34510.5|34470.5|34458.3|34418.3|60
1707732300000|2024-02-12 10:05:00|34458.3|34418.3|34459.4|34419.4|34460.5|34420.5|34448.3|34408.3|42
1707732600000|2024-02-12 10:10:00|34458.3|34418.3|34444.3|34404.3|34460.5|34420.5|34444.3|34404.3|47
1707732900000|2024-02-12 10:15:00|34440.4|34400.4|34473.2|34433.2|34478.2|34438.2|34439.3|34399.3|22
1707733200000|2024-02-12 10:20:00|34474.3|34434.3|34508.2|34468.2|34508.2|34468.2|34474.3|34434.3|43
1707733500000|2024-02-12 10:25:00|34518.2|34478.2|34515.3|34475.3|34522.5|34482.5|34505.3|34465.3|121
1707733800000|2024-02-12 10:30:00|34520.3|34480.3|34511.4|34471.4|34522.5|34482.5|34505.3|34465.3|45
1707734100000|2024-02-12 10:35:00|34506.4|34466.4|34541.3|34501.3|34542.4|34502.4|34506.4|34466.4|117
1707734400000|2024-02-12 10:40:00|34542.4|34502.4|34535.2|34495.2|34542.4|34502.4|34526.3|34486.3|27
1707734700000|2024-02-12 10:45:00|34531.3|34491.3|34537.3|34497.3|34538.4|34498.4|34510.2|34470.2|94
1707735000000|2024-02-12 10:50:00|34533.4|34493.4|34532.3|34492.3|34537.3|34497.3|34532.3|34492.3|23
1707735300000|2024-02-12 10:55:00|34528.4|34488.4|34520.5|34480.5|34544.5|34504.5|34489.5|34449.5|174
1707735600000|2024-02-12 11:00:00|34524.4|34484.4|34509.4|34469.4|34524.4|34484.4|34494.4|34454.4|31
1707735900000|2024-02-12 11:05:00|34504.4|34464.4|34484.4|34444.4|34510.5|34470.5|34484.4|34444.4|46
1707736200000|2024-02-12 11:10:00|34490.5|34450.5|34490.4|34450.4|34499.4|34459.4|34484.3|34444.3|38
1707736500000|2024-02-12 11:15:00|34494.3|34454.3|34507.6|34467.6|34508.7|34468.7|34494.3|34454.3|89
1707736800000|2024-02-12 11:20:00|34506.5|34466.5|34522.5|34482.5|34536.4|34496.4|34506.5|34466.5|40
1707737100000|2024-02-12 11:25:00|34526.4|34486.4|34521.4|34481.4|34532.5|34492.5|34512.5|34472.5|55
1707737400000|2024-02-12 11:30:00|34522.5|34482.5|34548.5|34508.5|34548.5|34508.5|34521.4|34481.4|139
1707737700000|2024-02-12 11:35:00|34544.6|34504.6|34549.6|34509.6|34558.5|34518.5|34528.5|34488.5|94
1707738000000|2024-02-12 11:40:00|34548.5|34508.5|34568.4|34528.4|34579.5|34539.5|34540.6|34500.6|53
1707738300000|2024-02-12 11:45:00|34564.5|34524.5|34574.5|34534.5|34574.5|34534.5|34564.5|34524.5|23
1707738600000|2024-02-12 11:50:00|34578.4|34538.4|34585.5|34545.5|34593.4|34553.4|34574.5|34534.5|28
1707738900000|2024-02-12 11:55:00|34584.4|34544.4|34594.4|34554.4|34600.5|34560.5|34580.5|34540.5|33
1707739200000|2024-02-12 12:00:00|34593.3|34553.3|34562.2|34522.2|34593.3|34553.3|34562.2|34522.2|54
1707739500000|2024-02-12 12:05:00|34556.1|34516.1|34536.7|34496.7|34566.1|34526.1|34535.6|34495.6|324
1707739800000|2024-02-12 12:10:00|34535.6|34495.6|34550.6|34510.6|34550.6|34510.6|34529.5|34489.5|43
1707740100000|2024-02-12 12:15:00|34549.5|34509.5|34560.5|34520.5|34561.6|34521.6|34549.5|34509.5|10
1707740400000|2024-02-12 12:20:00|34570.5|34530.5|34569.4|34529.4|34575.5|34535.5|34554.4|34514.4|36
1707740700000|2024-02-12 12:25:00|34589.4|34549.4|34599.4|34559.4|34603.3|34563.3|34579.4|34539.4|36
1707741000000|2024-02-12 12:30:00|34594.4|34554.4|34593.2|34553.2|34623.2|34583.2|34582.2|34542.2|112
1707741300000|2024-02-12 12:35:00|34597.1|34557.1|34613.2|34573.2|34613.2|34573.2|34593.2|34553.2|43
1707741600000|2024-02-12 12:40:00|34609.3|34569.3|34609.2|34569.2|34623.2|34583.2|34605.3|34565.3|36
1707741900000|2024-02-12 12:45:00|34615.3|34575.3|34646.4|34606.4|34659.2|34619.2|34615.3|34575.3|109
1707742200000|2024-02-12 12:50:00|34650.3|34610.3|34659.2|34619.2|34661.4|34621.4|34650.3|34610.3|82
1707742500000|2024-02-12 12:55:00|34669.2|34629.2|34688|34648|34688|34648|34663.1|34623.1|131
1707742800000|2024-02-12 13:00:00|34693|34653|34696.9|34656.9|34721.9|34681.9|34691.9|34651.9|89
1707743100000|2024-02-12 13:05:00|34695.8|34655.8|34646.9|34606.9|34700.8|34660.8|34645.8|34605.8|31
1707743400000|2024-02-12 13:10:00|34644.7|34604.7|34669.7|34629.7|34685.8|34645.8|34644.7|34604.7|62
1707743700000|2024-02-12 13:15:00|34670.8|34630.8|34676.8|34636.8|34686.8|34646.8|34644.6|34604.6|50
1707744000000|2024-02-12 13:20:00|34681.8|34641.8|34705.7|34665.7|34706.8|34666.8|34675.7|34635.7|72
1707744300000|2024-02-12 13:25:00|34706.8|34666.8|34710.6|34670.6|34714.6|34674.6|34700.7|34660.7|76
1707744600000|2024-02-12 13:30:00|34714.6|34674.6|34688.8|34648.8|34714.6|34674.6|34676.7|34636.7|116
1707744900000|2024-02-12 13:35:00|34678.8|34638.8|34718.8|34678.8|34739.9|34699.9|34672.8|34632.8|202
1707745200000|2024-02-12 13:40:00|34714.9|34674.9|34708.8|34668.8|34718.8|34678.8|34668.8|34628.8|79
1707748200000|2024-02-12 14:30:00|34736.2|34696.2|34535.4|34495.4|34844.5|34804.5|34527.6|34487.6|2473
1707748500000|2024-02-12 14:35:00|34527.6|34487.6|34575.1|34535.1|34626.2|34586.2|34433.2|34393.2|1316
1707748800000|2024-02-12 14:40:00|34580.1|34540.1|34505.1|34465.1|34586.2|34546.2|34464|34424|703
1707749100000|2024-02-12 14:45:00|34510.1|34470.1|34538.3|34498.3|34557.2|34517.2|34486.1|34446.1|494
1707749400000|2024-02-12 14:50:00|34538.2|34498.2|34660.4|34620.4|34687.5|34647.5|34538.2|34498.2|474
1707749700000|2024-02-12 14:55:00|34656.4|34616.4|34652.5|34612.5|34736.8|34696.8|34622.5|34582.5|1363
1707750000000|2024-02-12 15:00:00|34657.5|34617.5|34634.6|34594.6|34684.6|34644.6|34582.5|34542.5|519
1707750300000|2024-02-12 15:05:00|34644.6|34604.6|34646.7|34606.7|34671.1|34631.1|34626.7|34586.7|891
1707750600000|2024-02-12 15:10:00|34648.9|34608.9|34666.7|34626.7|34722.8|34682.8|34642.8|34602.8|462
1707750900000|2024-02-12 15:15:00|34676.7|34636.7|34688.8|34648.8|34726.7|34686.7|34616.6|34576.6|688
1707751200000|2024-02-12 15:20:00|34698.8|34658.8|34638.7|34598.7|34738.8|34698.8|34616.6|34576.6|382
1707751500000|2024-02-12 15:25:00|34637.7|34597.7|34700.9|34660.9|34708.7|34668.7|34608.7|34568.7|410
1707751800000|2024-02-12 15:30:00|34710.9|34670.9|34744.4|34704.4|34759.4|34719.4|34669.8|34629.8|1135
1707752100000|2024-02-12 15:35:00|34748.3|34708.3|34752.6|34712.6|34763.7|34723.7|34709.4|34669.4|1027
1707752400000|2024-02-12 15:40:00|34741.5|34701.5|34749.3|34709.3|34759.4|34719.4|34719.4|34679.4|538
1707752700000|2024-02-12 15:45:00|34759.3|34719.3|34627.1|34587.1|34769.3|34729.3|34613.9|34573.9|690
1707753000000|2024-02-12 15:50:00|34632.1|34592.1|34679.2|34639.2|34709.2|34669.2|34627.1|34587.1|373
1707753300000|2024-02-12 15:55:00|34688.2|34648.2|34677|34637|34689.2|34649.2|34628.2|34588.2|312
1707753600000|2024-02-12 16:00:00|34679.2|34639.2|34659.2|34619.2|34689.2|34649.2|34614.2|34574.2|462
1707753900000|2024-02-12 16:05:00|34649.2|34609.2|34677.3|34637.3|34682.3|34642.3|34605.2|34565.2|403
1707754200000|2024-02-12 16:10:00|34683.4|34643.4|34721.2|34681.2|34723.4|34683.4|34671.3|34631.3|236
1707754500000|2024-02-12 16:15:00|34717.3|34677.3|34713.3|34673.3|34740.1|34700.1|34691.2|34651.2|213
1707754800000|2024-02-12 16:20:00|34718.3|34678.3|34763.3|34723.3|34773.3|34733.3|34713.3|34673.3|520
1707755100000|2024-02-12 16:25:00|34753.3|34713.3|34797.5|34757.5|34807.5|34767.5|34745.4|34705.4|403
1707755400000|2024-02-12 16:30:00|34801.4|34761.4|34871.8|34831.8|34887.8|34847.8|34786.4|34746.4|936
1707755700000|2024-02-12 16:35:00|34872.8|34832.8|34883.9|34843.9|34915|34875|34851.7|34811.7|518
1707756000000|2024-02-12 16:40:00|34873.9|34833.9|34851.7|34811.7|34873.9|34833.9|34773.5|34733.5|1076
1707756300000|2024-02-12 16:45:00|34855.6|34815.6|34803.8|34763.8|34856.7|34816.7|34769.5|34729.5|424
1707756600000|2024-02-12 16:50:00|34823.8|34783.8|34751.6|34711.6|34831.6|34791.6|34739.4|34699.4|463
1707756900000|2024-02-12 16:55:00|34749.4|34709.4|34669.4|34629.4|34761.6|34721.6|34659.4|34619.4|310
1707757200000|2024-02-12 17:00:00|34665.4|34625.4|34546.8|34506.8|34665.4|34625.4|34541.8|34501.8|444
1707757500000|2024-02-12 17:05:00|34550.8|34510.8|34575|34535|34595|34555|34514.7|34474.7|642
1707757800000|2024-02-12 17:10:00|34585|34545|34647.1|34607.1|34665|34625|34575|34535|539
1707758100000|2024-02-12 17:15:00|34651|34611|34657|34617|34687.1|34647.1|34647|34607|307
1707758400000|2024-02-12 17:20:00|34661|34621|34629.1|34589.1|34701.3|34661.3|34613.1|34573.1|430
1707758700000|2024-02-12 17:25:00|34639.1|34599.1|34688|34648|34731.2|34691.2|34634.1|34594.1|275
1707759000000|2024-02-12 17:30:00|34686.9|34646.9|34699|34659|34709|34669|34658|34618|230
1707759300000|2024-02-12 17:35:00|34709|34669|34739|34699|34786.2|34746.2|34709|34669|308
1707759600000|2024-02-12 17:40:00|34749|34709|34738.9|34698.9|34781.1|34741.1|34726.8|34686.8|289
1707759900000|2024-02-12 17:45:00|34742.9|34702.9|34747.8|34707.8|34776.8|34736.8|34733.9|34693.9|284
1707760200000|2024-02-12 17:50:00|34746.8|34706.8|34726.7|34686.7|34768.9|34728.9|34697.8|34657.8|263
1707760500000|2024-02-12 17:55:00|34727.8|34687.8|34680.6|34640.6|34727.8|34687.8|34664.5|34624.5|232
1707760800000|2024-02-12 18:00:00|34676.7|34636.7|34706.6|34666.6|34715.6|34675.6|34676.7|34636.7|147
1707761100000|2024-02-12 18:05:00|34710.5|34670.5|34757.6|34717.6|34772.6|34732.6|34710.5|34670.5|488
1707761400000|2024-02-12 18:10:00|34756.6|34716.6|34712.6|34672.6|34757.6|34717.6|34696.5|34656.5|215
1707761700000|2024-02-12 18:15:00|34717.6|34677.6|34722.5|34682.5|34748.6|34708.6|34712.6|34672.6|191
1707762000000|2024-02-12 18:20:00|34718.6|34678.6|34709.6|34669.6|34738.6|34698.6|34709.6|34669.6|168
1707762300000|2024-02-12 18:25:00|34710.7|34670.7|34730.6|34690.6|34730.7|34690.7|34690.7|34650.7|166
1707762600000|2024-02-12 18:30:00|34729.6|34689.6|34656.3|34616.3|34739.5|34699.5|34652.4|34612.4|309
1707762900000|2024-02-12 18:35:00|34661.3|34621.3|34613.8|34573.8|34674.2|34634.2|34613.8|34573.8|504
1707763200000|2024-02-12 18:40:00|34617.7|34577.7|34599.8|34559.8|34637.7|34597.7|34567.7|34527.7|493
1707763500000|2024-02-12 18:45:00|34589.8|34549.8|34638.7|34598.7|34659.8|34619.8|34589.8|34549.8|347
1707763800000|2024-02-12 18:50:00|34639.8|34599.8|34597|34557|34643.7|34603.7|34597|34557|604
1707764100000|2024-02-12 18:55:00|34595.9|34555.9|34563.7|34523.7|34618|34578|34553.7|34513.7|921
1707764400000|2024-02-12 19:00:00|34562.7|34522.7|34542.6|34502.6|34576.9|34536.9|34532.6|34492.6|660
1707764700000|2024-02-12 19:05:00|34541.5|34501.5|34495.9|34455.9|34560.5|34520.5|34457.7|34417.7|1272
1707765000000|2024-02-12 19:10:00|34499.8|34459.8|34414.9|34374.9|34499.8|34459.8|34368.5|34328.5|4361
1707765300000|2024-02-12 19:15:00|34424.9|34384.9|34357.3|34317.3|34424.9|34384.9|34299.1|34259.1|1567
1707786000000|2024-02-13 01:00:00|34355.6|34315.6|34294.6|34254.6|34370.6|34330.6|34259.6|34219.6|123
1707786300000|2024-02-13 01:05:00|34298.5|34258.5|34297.4|34257.4|34306.4|34266.4|34282.5|34242.5|31
1707786600000|2024-02-13 01:10:00|34301.4|34261.4|34263.2|34223.2|34305.3|34265.3|34263.2|34223.2|54
1707786900000|2024-02-13 01:15:00|34254.3|34214.3|34235.3|34195.3|34260.3|34220.3|34234.2|34194.2|32
1707787200000|2024-02-13 01:20:00|34234.2|34194.2|34209.2|34169.2|34234.2|34194.2|34209.2|34169.2|16
1707787500000|2024-02-13 01:25:00|34213.1|34173.1|34219.2|34179.2|34220.2|34180.2|34213.1|34173.1|4
1707787800000|2024-02-13 01:30:00|34215.2|34175.2|34215.2|34175.2|34219.1|34179.1|34209.1|34169.1|6
1707788100000|2024-02-13 01:35:00|34228.1|34188.1|34244.1|34204.1|34250.2|34210.2|34228.1|34188.1|39
1707788400000|2024-02-13 01:40:00|34248.1|34208.1|34245.1|34205.1|34250.1|34210.1|34240.1|34200.1|17
1707788700000|2024-02-13 01:45:00|34249.1|34209.1|34281.1|34241.1|34281.1|34241.1|34249.1|34209.1|17
1707789000000|2024-02-13 01:50:00|34286.1|34246.1|34256.9|34216.9|34286.1|34246.1|34255.9|34215.9|8
1707789300000|2024-02-13 01:55:00|34255.9|34215.9|34236.9|34196.9|34255.9|34215.9|34236.9|34196.9|6
1707789600000|2024-02-13 02:00:00|34232.9|34192.9|34226.8|34186.8|34237.9|34197.9|34225.8|34185.8|7
1707789900000|2024-02-13 02:05:00|34225.8|34185.8|34224.7|34184.7|34235.8|34195.8|34223.7|34183.7|43
1707790200000|2024-02-13 02:10:00|34223.7|34183.7|34223.7|34183.7|34224.7|34184.7|34223.7|34183.7|33
1707790500000|2024-02-13 02:15:00|34196.6|34156.6|34178.6|34138.6|34196.6|34156.6|34177.6|34137.6|29
1707790800000|2024-02-13 02:20:00|34177.6|34137.6|34192.6|34152.6|34197.6|34157.6|34168.6|34128.6|9
1707791100000|2024-02-13 02:25:00|34193.6|34153.6|34187.5|34147.5|34193.6|34153.6|34186.5|34146.5|9
1707791400000|2024-02-13 02:30:00|34191.5|34151.5|34197.5|34157.5|34201.5|34161.5|34187.5|34147.5|4
1707791700000|2024-02-13 02:35:00|34187.5|34147.5|34213.5|34173.5|34217.5|34177.5|34187.5|34147.5|17
1707792000000|2024-02-13 02:40:00|34212.5|34172.5|34192.4|34152.4|34216.4|34176.4|34192.4|34152.4|10
1707792300000|2024-02-13 02:45:00|34191.4|34151.4|34182.4|34142.4|34192.4|34152.4|34181.4|34141.4|14
1707792600000|2024-02-13 02:50:00|34181.4|34141.4|34188.4|34148.4|34193.4|34153.4|34181.4|34141.4|12
1707792900000|2024-02-13 02:55:00|34189.4|34149.4|34188.4|34148.4|34194.4|34154.4|34188.4|34148.4|18
1707793200000|2024-02-13 03:00:00|34194.4|34154.4|34175.4|34135.4|34195.4|34155.4|34175.4|34135.4|9
1707793500000|2024-02-13 03:05:00|34176.4|34136.4|34175.4|34135.4|34181.4|34141.4|34175.4|34135.4|8
1707793800000|2024-02-13 03:10:00|34185.4|34145.4|34185.4|34145.4|34185.4|34145.4|34185.4|34145.4|10
1707794100000|2024-02-13 03:15:00|34185.3|34145.3|34175.3|34135.3|34185.3|34145.3|34175.3|34135.3|5
1707794400000|2024-02-13 03:20:00|34179.3|34139.3|34188.2|34148.2|34199.3|34159.3|34173.2|34133.2|41
1707794700000|2024-02-13 03:25:00|34189.2|34149.2|34183.2|34143.2|34189.2|34149.2|34183.2|34143.2|8
1707795000000|2024-02-13 03:30:00|34179.2|34139.2|34178.1|34138.1|34188.2|34148.2|34178.1|34138.1|15
1707795300000|2024-02-13 03:35:00|34177.1|34137.1|34161|34121|34177.1|34137.1|34153.1|34113.1|94
1707795600000|2024-02-13 03:40:00|34157.1|34117.1|34156|34116|34157.1|34117.1|34152.1|34112.1|9
1707795900000|2024-02-13 03:45:00|34152|34112|34173.1|34133.1|34173.1|34133.1|34152|34112|11
1707796200000|2024-02-13 03:50:00|34173|34133|34166|34126|34173|34133|34166|34126|8
1707796500000|2024-02-13 03:55:00|34165.9|34125.9|34155.9|34115.9|34165.9|34125.9|34154.9|34114.9|13
1707796800000|2024-02-13 04:00:00|34156.9|34116.9|34170.9|34130.9|34170.9|34130.9|34156.9|34116.9|6
1707797100000|2024-02-13 04:05:00|34171.9|34131.9|34175.9|34135.9|34175.9|34135.9|34170.9|34130.9|7
1707797400000|2024-02-13 04:10:00|34171.9|34131.9|34175.8|34135.8|34176.9|34136.9|34170.8|34130.8|3
1707798000000|2024-02-13 04:20:00|34171.8|34131.8|34175.8|34135.8|34176.8|34136.8|34171.8|34131.8|0
1707798300000|2024-02-13 04:25:00|34175.7|34135.7|34171.8|34131.8|34176.8|34136.8|34165.7|34125.7|10
1707798600000|2024-02-13 04:30:00|34172.8|34132.8|34171.7|34131.7|34172.8|34132.8|34170.7|34130.7|5
1707798900000|2024-02-13 04:35:00|34172.8|34132.8|34172.7|34132.7|34172.8|34132.8|34170.7|34130.7|12
1707799200000|2024-02-13 04:40:00|34167.7|34127.7|34162.7|34122.7|34172.7|34132.7|34162.7|34122.7|1
1707799500000|2024-02-13 04:45:00|34167.7|34127.7|34162.7|34122.7|34167.7|34127.7|34162.7|34122.7|3
1707799800000|2024-02-13 04:50:00|34162.6|34122.6|34170.6|34130.6|34170.6|34130.6|34160.6|34120.6|10
1707800100000|2024-02-13 04:55:00|34176.6|34136.6|34176.6|34136.6|34180.6|34140.6|34172.6|34132.6|3
1707800400000|2024-02-13 05:00:00|34171.6|34131.6|34165.5|34125.5|34171.6|34131.6|34165.5|34125.5|7
1707800700000|2024-02-13 05:05:00|34166.5|34126.5|34165.5|34125.5|34166.5|34126.5|34160.5|34120.5|7
1707801000000|2024-02-13 05:10:00|34164.4|34124.4|34162.5|34122.5|34166.5|34126.5|34160.5|34120.5|17
1707801300000|2024-02-13 05:15:00|34166.5|34126.5|34162.5|34122.5|34166.5|34126.5|34160.4|34120.4|4
1707801600000|2024-02-13 05:20:00|34166.4|34126.4|34170.4|34130.4|34170.4|34130.4|34166.4|34126.4|2
1707801900000|2024-02-13 05:25:00|34162.4|34122.4|34170.4|34130.4|34171.4|34131.4|34162.4|34122.4|5
1707802200000|2024-02-13 05:30:00|34166.4|34126.4|34165.3|34125.3|34170.3|34130.3|34161.4|34121.4|28
1707802500000|2024-02-13 05:35:00|34161.3|34121.3|34165.3|34125.3|34166.3|34126.3|34150.3|34110.3|24
1707802800000|2024-02-13 05:40:00|34161.3|34121.3|34155.3|34115.3|34165.3|34125.3|34155.3|34115.3|9
1707803100000|2024-02-13 05:45:00|34156.3|34116.3|34150.2|34110.2|34160.3|34120.3|34150.2|34110.2|2
1707803400000|2024-02-13 05:50:00|34151.2|34111.2|34151.2|34111.2|34151.2|34111.2|34151.2|34111.2|9
1707803700000|2024-02-13 05:55:00|34150.2|34110.2|34150.2|34110.2|34151.2|34111.2|34150.2|34110.2|4
1707804000000|2024-02-13 06:00:00|34151.2|34111.2|34162.2|34122.2|34162.2|34122.2|34150.1|34110.1|8
1707804300000|2024-02-13 06:05:00|34166.2|34126.2|34156.1|34116.1|34167.2|34127.2|34156.1|34116.1|24
1707804600000|2024-02-13 06:10:00|34155.1|34115.1|34140.1|34100.1|34160.1|34120.1|34140.1|34100.1|19
1707804900000|2024-02-13 06:15:00|34145.1|34105.1|34145|34105|34145.1|34105.1|34140.1|34100.1|6
1707805200000|2024-02-13 06:20:00|34146.1|34106.1|34145|34105|34150|34110|34145|34105|3
1707805500000|2024-02-13 06:25:00|34140|34100|34150|34110|34150|34110|34140|34100|61
1707805800000|2024-02-13 06:30:00|34141|34101|34117.9|34077.9|34145|34105|34117.9|34077.9|135
1707806100000|2024-02-13 06:35:00|34102.9|34062.9|34087.9|34047.9|34103.9|34063.9|34087.9|34047.9|33
1707806400000|2024-02-13 06:40:00|34097.9|34057.9|34087.8|34047.8|34097.9|34057.9|34087.8|34047.8|46
1707806700000|2024-02-13 06:45:00|34075.8|34035.8|34041.8|34001.8|34075.8|34035.8|34041.8|34001.8|78
1707807000000|2024-02-13 06:50:00|34045.8|34005.8|34033.7|33993.7|34057.8|34017.8|34033.7|33993.7|82
1707807300000|2024-02-13 06:55:00|34043.7|34003.7|34037.6|33997.6|34043.7|34003.7|34032.6|33992.6|17
1707807600000|2024-02-13 07:00:00|34033.6|33993.6|34037.6|33997.6|34042.6|34002.6|34026.6|33986.6|31
1707807900000|2024-02-13 07:05:00|34036.6|33996.6|34057.6|34017.6|34057.6|34017.6|34032.6|33992.6|20
1707808200000|2024-02-13 07:10:00|34053.6|34013.6|34047.5|34007.5|34053.6|34013.6|34043.6|34003.6|13
1707808500000|2024-02-13 07:15:00|34057.5|34017.5|34079.5|34039.5|34079.6|34039.6|34047.5|34007.5|42
1707808800000|2024-02-13 07:20:00|34096.6|34056.6|34081.6|34041.6|34111.6|34071.6|34081.6|34041.6|61
1707809100000|2024-02-13 07:25:00|34085.5|34045.5|34095.5|34055.5|34095.5|34055.5|34085.5|34045.5|21
1707809400000|2024-02-13 07:30:00|34090.5|34050.5|34085.5|34045.5|34095.5|34055.5|34085.5|34045.5|13
1707809700000|2024-02-13 07:35:00|34081.5|34041.5|34081.5|34041.5|34085.5|34045.5|34081.5|34041.5|13
1707810000000|2024-02-13 07:40:00|34085.4|34045.4|34091.4|34051.4|34091.5|34051.5|34081.5|34041.5|21
1707810300000|2024-02-13 07:45:00|34087.5|34047.5|34081.4|34041.4|34091.4|34051.4|34081.4|34041.4|24
1707810600000|2024-02-13 07:50:00|34077.4|34037.4|34117.4|34077.4|34120.5|34080.5|34066.4|34026.4|110
1707810900000|2024-02-13 07:55:00|34112.4|34072.4|34112.4|34072.4|34129.4|34089.4|34107.4|34067.4|32
1707811200000|2024-02-13 08:00:00|34117.4|34077.4|34100.3|34060.3|34127.4|34087.4|34081.3|34041.3|71
1707811500000|2024-02-13 08:05:00|34096.3|34056.3|34086.3|34046.3|34111.3|34071.3|34085.3|34045.3|33
1707811800000|2024-02-13 08:10:00|34085.3|34045.3|34065.2|34025.2|34091.3|34051.3|34065.2|34025.2|26
1707812100000|2024-02-13 08:15:00|34055.2|34015.2|34067.1|34027.1|34073.2|34033.2|34033.2|33993.2|66
1707812400000|2024-02-13 08:20:00|34062.1|34022.1|34077.1|34037.1|34078.1|34038.1|34057.1|34017.1|27
1707812700000|2024-02-13 08:25:00|34083.1|34043.1|34121.2|34081.2|34121.2|34081.2|34083.1|34043.1|59
1707813000000|2024-02-13 08:30:00|34120.1|34080.1|34161.1|34121.1|34165.1|34125.1|34106.2|34066.2|64
1707813300000|2024-02-13 08:35:00|34160.1|34120.1|34155.1|34115.1|34161.1|34121.1|34137.1|34097.1|33
1707813600000|2024-02-13 08:40:00|34156.1|34116.1|34197.1|34157.1|34197.1|34157.1|34156.1|34116.1|20
1707813900000|2024-02-13 08:45:00|34171.1|34131.1|34111|34071|34172.1|34132.1|34111|34071|59
1707814200000|2024-02-13 08:50:00|34115|34075|34115|34075|34125|34085|34111|34071|29
1707814500000|2024-02-13 08:55:00|34120|34080|34148|34108|34148|34108|34115|34075|44
1707814800000|2024-02-13 09:00:00|34147|34107|34143.1|34103.1|34165.1|34125.1|34135|34095|232
1707815100000|2024-02-13 09:05:00|34148.1|34108.1|34143|34103|34155.1|34115.1|34143|34103|45
1707815400000|2024-02-13 09:10:00|34141|34101|34143|34103|34153|34113|34137|34097|51
1707815700000|2024-02-13 09:15:00|34141|34101|34130.9|34090.9|34142|34102|34122|34082|16
1707816000000|2024-02-13 09:20:00|34125.9|34085.9|34100.9|34060.9|34125.9|34085.9|34086.9|34046.9|23
1707816300000|2024-02-13 09:25:00|34105.9|34065.9|34166.9|34126.9|34170.9|34130.9|34105.9|34065.9|43
1707816600000|2024-02-13 09:30:00|34170.9|34130.9|34167.9|34127.9|34173.9|34133.9|34151.9|34111.9|38
1707816900000|2024-02-13 09:35:00|34161.9|34121.9|34162.9|34122.9|34167.9|34127.9|34140.8|34100.8|37
1707817200000|2024-02-13 09:40:00|34162.8|34122.8|34142.8|34102.8|34162.8|34122.8|34131.8|34091.8|27
1707817500000|2024-02-13 09:45:00|34141.8|34101.8|34156.8|34116.8|34156.8|34116.8|34136.8|34096.8|16
1707817800000|2024-02-13 09:50:00|34152.8|34112.8|34192.8|34152.8|34192.8|34152.8|34152.8|34112.8|28
1707818100000|2024-02-13 09:55:00|34188.8|34148.8|34205.8|34165.8|34206.8|34166.8|34184.8|34144.8|96
1707818400000|2024-02-13 10:00:00|34204.7|34164.7|34224.7|34184.7|34230.7|34190.7|34189.7|34149.7|74
1707818700000|2024-02-13 10:05:00|34220.7|34180.7|34230.7|34190.7|34236.7|34196.7|34214.7|34174.7|41
1707819000000|2024-02-13 10:10:00|34226.7|34186.7|34226.7|34186.7|34236.7|34196.7|34215.7|34175.7|24
1707819300000|2024-02-13 10:15:00|34231.7|34191.7|34205.6|34165.6|34231.7|34191.7|34205.6|34165.6|20
1707819600000|2024-02-13 10:20:00|34204.6|34164.6|34205.6|34165.6|34214.6|34174.6|34200.6|34160.6|10
1707819900000|2024-02-13 10:25:00|34200.6|34160.6|34200.6|34160.6|34206.6|34166.6|34194.6|34154.6|31
1707820200000|2024-02-13 10:30:00|34196.6|34156.6|34205.5|34165.5|34215.5|34175.5|34196.6|34156.6|12
1707820500000|2024-02-13 10:35:00|34204.5|34164.5|34215.5|34175.5|34226.5|34186.5|34200.5|34160.5|26
1707820800000|2024-02-13 10:40:00|34214.5|34174.5|34221.5|34181.5|34226.5|34186.5|34200.5|34160.5|23
1707821100000|2024-02-13 10:45:00|34226.5|34186.5|34215.4|34175.4|34244.4|34204.4|34215.4|34175.4|32
1707821400000|2024-02-13 10:50:00|34220.4|34180.4|34220.4|34180.4|34224.4|34184.4|34210.4|34170.4|13
1707821700000|2024-02-13 10:55:00|34214.4|34174.4|34220.4|34180.4|34224.4|34184.4|34204.4|34164.4|34
1707822000000|2024-02-13 11:00:00|34224.4|34184.4|34209.3|34169.3|34234.3|34194.3|34209.3|34169.3|22
1707822300000|2024-02-13 11:05:00|34208.3|34168.3|34214.3|34174.3|34224.3|34184.3|34204.3|34164.3|23
1707822600000|2024-02-13 11:10:00|34219.3|34179.3|34204.3|34164.3|34224.3|34184.3|34204.3|34164.3|15
1707822900000|2024-02-13 11:15:00|34208.2|34168.2|34142.2|34102.2|34208.2|34168.2|34137.2|34097.2|80
1707823200000|2024-02-13 11:20:00|34143.2|34103.2|34138.1|34098.1|34153.1|34113.1|34134.2|34094.2|34
1707823500000|2024-02-13 11:25:00|34128.1|34088.1|34139.1|34099.1|34143.1|34103.1|34128.1|34088.1|29
1707823800000|2024-02-13 11:30:00|34143.1|34103.1|34149.1|34109.1|34159.1|34119.1|34143.1|34103.1|20
1707824100000|2024-02-13 11:35:00|34147.1|34107.1|34112|34072|34147.1|34107.1|34106|34066|58
1707824400000|2024-02-13 11:40:00|34111|34071|34126|34086|34126|34086|34110|34070|54
1707824700000|2024-02-13 11:45:00|34125|34085|34134.9|34094.9|34136|34096|34106|34066|86
1707825000000|2024-02-13 11:50:00|34136|34096|34142|34102|34156|34116|34131.9|34091.9|36
1707825300000|2024-02-13 11:55:00|34129.9|34089.9|34145.9|34105.9|34149.9|34109.9|34129.9|34089.9|25
1707825600000|2024-02-13 12:00:00|34144.9|34104.9|34139.9|34099.9|34150.9|34110.9|34138.9|34098.9|23
1707825900000|2024-02-13 12:05:00|34143.9|34103.9|34154.9|34114.9|34155.9|34115.9|34139.9|34099.9|9
1707826200000|2024-02-13 12:10:00|34149.9|34109.9|34149.8|34109.8|34165.8|34125.8|34144.9|34104.9|34
1707826500000|2024-02-13 12:15:00|34145.8|34105.8|34138.8|34098.8|34147.8|34107.8|34120.8|34080.8|54
1707826800000|2024-02-13 12:20:00|34133.8|34093.8|34127.8|34087.8|34133.8|34093.8|34113.8|34073.8|27
1707827100000|2024-02-13 12:25:00|34128.8|34088.8|34128.8|34088.8|34153.8|34113.8|34124.8|34084.8|23
1707827400000|2024-02-13 12:30:00|34143.8|34103.8|34151.7|34111.7|34173.7|34133.7|34143.8|34103.8|45
1707827700000|2024-02-13 12:35:00|34152.7|34112.7|34173.7|34133.7|34173.7|34133.7|34151.7|34111.7|17
1707828000000|2024-02-13 12:40:00|34188.7|34148.7|34173.7|34133.7|34214.7|34174.7|34168.7|34128.7|39
1707828300000|2024-02-13 12:45:00|34173.6|34133.6|34207.6|34167.6|34217.7|34177.7|34173.6|34133.6|221
1707828600000|2024-02-13 12:50:00|34208.7|34168.7|34229.6|34189.6|34233.6|34193.6|34197.6|34157.6|60
1707828900000|2024-02-13 12:55:00|34239.6|34199.6|34259.6|34219.6|34264.6|34224.6|34229.6|34189.6|78
1707829200000|2024-02-13 13:00:00|34249.6|34209.6|34257.5|34217.5|34265.6|34225.6|34237.6|34197.6|67
1707829500000|2024-02-13 13:05:00|34267.5|34227.5|34245.5|34205.5|34288.5|34248.5|34245.5|34205.5|81
1707829800000|2024-02-13 13:10:00|34250.5|34210.5|34200.5|34160.5|34250.5|34210.5|34195.5|34155.5|54
1707830100000|2024-02-13 13:15:00|34195.5|34155.5|34172.4|34132.4|34211.4|34171.4|34172.4|34132.4|150
1707830400000|2024-02-13 13:20:00|34173.4|34133.4|34168.4|34128.4|34182.4|34142.4|34142.4|34102.4|69
1707830700000|2024-02-13 13:25:00|34167.4|34127.4|34188.4|34148.4|34192.4|34152.4|34163.4|34123.4|36
1707831000000|2024-02-13 13:30:00|34182.4|34142.4|34161.3|34121.3|34192.4|34152.4|34137.3|34097.3|147
1707831300000|2024-02-13 13:35:00|34165.3|34125.3|34201.3|34161.3|34207.3|34167.3|34151.3|34111.3|33
1707831600000|2024-02-13 13:40:00|34202.3|34162.3|34196.3|34156.3|34222.3|34182.3|34174.3|34134.3|67
1707834600000|2024-02-13 14:30:00|34146|34106|34178.9|34138.9|34255.9|34215.9|34073|34033|1405
1707834900000|2024-02-13 14:35:00|34173.9|34133.9|34219.9|34179.9|34265.9|34225.9|34145.9|34105.9|586
1707835200000|2024-02-13 14:40:00|34218.9|34178.9|34222.9|34182.9|34308.9|34268.9|34194.9|34154.9|420
1707835500000|2024-02-13 14:45:00|34232.9|34192.9|34204.8|34164.8|34258.9|34218.9|34136.9|34096.9|743
1707835800000|2024-02-13 14:50:00|34198.8|34158.8|34216.8|34176.8|34268.8|34228.8|34161.8|34121.8|1048
1707836100000|2024-02-13 14:55:00|34226.8|34186.8|34264.7|34224.7|34280.7|34240.7|34208.8|34168.8|322
1707836400000|2024-02-13 15:00:00|34266.7|34226.7|34240.7|34200.7|34290.7|34250.7|34163.7|34123.7|364
1707836700000|2024-02-13 15:05:00|34250.7|34210.7|34316.6|34276.6|34360.6|34320.6|34250.7|34210.7|649
1707837000000|2024-02-13 15:10:00|34326.6|34286.6|34317.6|34277.6|34380.6|34340.6|34298.6|34258.6|477
1707837300000|2024-02-13 15:15:00|34308.6|34268.6|34279.6|34239.6|34324.6|34284.6|34263.6|34223.6|437
1707837600000|2024-02-13 15:20:00|34275.6|34235.6|34279.5|34239.5|34334.5|34294.5|34274.6|34234.6|810
1707837900000|2024-02-13 15:25:00|34280.5|34240.5|34436.5|34396.5|34451.5|34411.5|34267.5|34227.5|432
1707838200000|2024-02-13 15:30:00|34437.5|34397.5|34346.4|34306.4|34452.5|34412.5|34338.4|34298.4|413
1707838500000|2024-02-13 15:35:00|34342.4|34302.4|34294.4|34254.4|34378.4|34338.4|34288.4|34248.4|329
1707838800000|2024-02-13 15:40:00|34286.4|34246.4|34318.4|34278.4|34343.4|34303.4|34261.4|34221.4|458
1707839100000|2024-02-13 15:45:00|34313.4|34273.4|34358.3|34318.3|34368.3|34328.3|34288.3|34248.3|694
1707839400000|2024-02-13 15:50:00|34356.3|34316.3|34296.2|34256.2|34373.3|34333.3|34286.2|34246.2|470
1707839700000|2024-02-13 15:55:00|34295.2|34255.2|34280.2|34240.2|34310.2|34270.2|34276.2|34236.2|506
1707840000000|2024-02-13 16:00:00|34290.2|34250.2|34318.1|34278.1|34354.2|34314.2|34290.2|34250.2|276
1707840300000|2024-02-13 16:05:00|34310.1|34270.1|34283.1|34243.1|34340.1|34300.1|34276.1|34236.1|668
1707840600000|2024-02-13 16:10:00|34278.1|34238.1|34247|34207|34284|34244|34198.1|34158.1|554
1707840900000|2024-02-13 16:15:00|34248|34208|34346|34306|34346|34306|34248|34208|270
1707841200000|2024-02-13 16:20:00|34342|34302|34254|34214|34352|34312|34244|34204|381
1707841500000|2024-02-13 16:25:00|34255|34215|34253.9|34213.9|34296.9|34256.9|34244|34204|178
1707841800000|2024-02-13 16:30:00|34259.9|34219.9|34237.9|34197.9|34282.9|34242.9|34231.9|34191.9|323
1707842100000|2024-02-13 16:35:00|34233.9|34193.9|34219.9|34179.9|34273.9|34233.9|34219.9|34179.9|417
1707842400000|2024-02-13 16:40:00|34221.9|34181.9|34169.9|34129.9|34239.9|34199.9|34149.9|34109.9|538
1707842700000|2024-02-13 16:45:00|34163.9|34123.9|34193.9|34153.9|34199.9|34159.9|34157.9|34117.9|452
1707843000000|2024-02-13 16:50:00|34197.9|34157.9|34157.9|34117.9|34197.9|34157.9|34133.9|34093.9|268
1707843300000|2024-02-13 16:55:00|34165.9|34125.9|34119.8|34079.8|34165.9|34125.9|34109.8|34069.8|387
1707843600000|2024-02-13 17:00:00|34117.8|34077.8|34141.8|34101.8|34147.8|34107.8|34109.8|34069.8|259
1707843900000|2024-02-13 17:05:00|34131.8|34091.8|34085.8|34045.8|34139.8|34099.8|34085.8|34045.8|381
1707844200000|2024-02-13 17:10:00|34089.8|34049.8|34045.8|34005.8|34105.8|34065.8|34031.8|33991.8|509
1707844500000|2024-02-13 17:15:00|34041.8|34001.8|34023.7|33983.7|34041.8|34001.8|33977.8|33937.8|394
1707844800000|2024-02-13 17:20:00|34027.7|33987.7|34013.7|33973.7|34051.7|34011.7|34001.7|33961.7|245
1707845100000|2024-02-13 17:25:00|34023.7|33983.7|34067.6|34027.6|34081.6|34041.6|34023.7|33983.7|310
1707845400000|2024-02-13 17:30:00|34073.6|34033.6|34019.7|33979.7|34077.6|34037.6|34011.6|33971.6|221
1707845700000|2024-02-13 17:35:00|34020.6|33980.6|34023.7|33983.7|34049.7|34009.7|34013.7|33973.7|372
1707846000000|2024-02-13 17:40:00|34019.7|33979.7|33991.6|33951.6|34023.7|33983.7|33983.7|33943.7|296
1707846300000|2024-02-13 17:45:00|33985.6|33945.6|34033.6|33993.6|34038.6|33998.6|33973.7|33933.7|330
1707846600000|2024-02-13 17:50:00|34037.6|33997.6|34003.6|33963.6|34037.6|33997.6|33992.6|33952.6|190
1707846900000|2024-02-13 17:55:00|34013.6|33973.6|33991.6|33951.6|34013.6|33973.6|33983.6|33943.6|435
1707847200000|2024-02-13 18:00:00|33992.6|33952.6|33969.6|33929.6|33993.6|33953.6|33952.6|33912.6|484
1707847500000|2024-02-13 18:05:00|33968.6|33928.6|33963.5|33923.5|33983.5|33943.5|33925.6|33885.6|800
1707847800000|2024-02-13 18:10:00|33967.5|33927.5|33959.4|33919.4|33975.5|33935.5|33941.5|33901.5|423
1707848100000|2024-02-13 18:15:00|33954.4|33914.4|33965.4|33925.4|33985.4|33945.4|33941.5|33901.5|341
1707848400000|2024-02-13 18:20:00|33967.4|33927.4|33995.4|33955.4|34005.4|33965.4|33965.4|33925.4|146
1707848700000|2024-02-13 18:25:00|33991.3|33951.3|33985.3|33945.3|34015.3|33975.3|33977.3|33937.3|161
1707849000000|2024-02-13 18:30:00|33975.3|33935.3|33939.4|33899.4|33991.3|33951.3|33939.4|33899.4|546
1707849300000|2024-02-13 18:35:00|33937.4|33897.4|33939.3|33899.3|33949.4|33909.4|33927.4|33887.4|232
1707849600000|2024-02-13 18:40:00|33940.3|33900.3|33973.3|33933.3|33987.2|33947.2|33940.3|33900.3|381
1707849900000|2024-02-13 18:45:00|33972.3|33932.3|33994.2|33954.2|34003.2|33963.2|33967.2|33927.2|230
1707850200000|2024-02-13 18:50:00|33998.2|33958.2|33985.2|33945.2|34023.2|33983.2|33984.2|33944.2|340
1707850500000|2024-02-13 18:55:00|33989.2|33949.2|33995.1|33955.1|34000.1|33960.1|33984.1|33944.1|87
1707850800000|2024-02-13 19:00:00|33993.1|33953.1|33975.2|33935.2|33995.2|33955.2|33964.2|33924.2|705
1707851100000|2024-02-13 19:05:00|33979.2|33939.2|34014.2|33974.2|34014.2|33974.2|33960.2|33920.2|1101
1707851400000|2024-02-13 19:10:00|34015.2|33975.2|34027.1|33987.1|34065.2|34025.2|34005.2|33965.2|2472
1707851700000|2024-02-13 19:15:00|34035.2|33995.2|34073.1|34033.1|34073.1|34033.1|34017.1|33977.1|828
1707872400000|2024-02-14 01:00:00|33990.9|33950.9|33960.9|33920.9|33990.9|33950.9|33935.9|33895.9|116
1707872700000|2024-02-14 01:05:00|33964.9|33924.9|33951.8|33911.8|33964.9|33924.9|33947.8|33907.8|82
1707873000000|2024-02-14 01:10:00|33956.8|33916.8|33930.8|33890.8|33956.8|33916.8|33921.8|33881.8|37
1707873300000|2024-02-14 01:15:00|33929.8|33889.8|33878.9|33838.9|33929.8|33889.8|33873.9|33833.9|69
1707873600000|2024-02-14 01:20:00|33877.9|33837.9|33898.6|33858.6|33930.6|33890.6|33872.9|33832.9|435
1707873900000|2024-02-14 01:25:00|33894.6|33854.6|33876.7|33836.7|33894.6|33854.6|33868.6|33828.6|62
1707874200000|2024-02-14 01:30:00|33872.6|33832.6|33862.6|33822.6|33901.7|33861.7|33856.6|33816.6|53
1707874500000|2024-02-14 01:35:00|33866.6|33826.6|33871.6|33831.6|33872.6|33832.6|33865.7|33825.7|33
1707874800000|2024-02-14 01:40:00|33875.7|33835.7|33893.5|33853.5|33893.5|33853.5|33871.6|33831.6|20
1707875100000|2024-02-14 01:45:00|33892.5|33852.5|33882.5|33842.5|33893.5|33853.5|33876.6|33836.6|11
1707875400000|2024-02-14 01:50:00|33887.5|33847.5|33881.5|33841.5|33901.5|33861.5|33881.5|33841.5|30
1707875700000|2024-02-14 01:55:00|33887.5|33847.5|33901.5|33861.5|33906.5|33866.5|33877.5|33837.5|13
1707876000000|2024-02-14 02:00:00|33897.4|33857.4|33893.4|33853.4|33897.4|33857.4|33877.4|33837.4|7
1707876300000|2024-02-14 02:05:00|33897.4|33857.4|33881.4|33841.4|33902.4|33862.4|33881.4|33841.4|7
1707876600000|2024-02-14 02:10:00|33885.5|33845.5|33893.3|33853.3|33894.3|33854.3|33885.5|33845.5|16
1707876900000|2024-02-14 02:15:00|33888.3|33848.3|33885.2|33845.2|33888.3|33848.3|33879.2|33839.2|17
1707877200000|2024-02-14 02:20:00|33889.2|33849.2|33885.2|33845.2|33889.2|33849.2|33885.2|33845.2|3
1707877500000|2024-02-14 02:25:00|33884.2|33844.2|33874.2|33834.2|33885.2|33845.2|33874.2|33834.2|31
1707877800000|2024-02-14 02:30:00|33876.1|33836.1|33880.1|33840.1|33891.1|33851.1|33875.1|33835.1|42
1707878100000|2024-02-14 02:35:00|33876|33836|33875.1|33835.1|33880.1|33840.1|33870.1|33830.1|11
1707878400000|2024-02-14 02:40:00|33875|33835|33855|33815|33875|33835|33855|33815|16
1707878700000|2024-02-14 02:45:00|33856|33816|33855|33815|33856|33816|33854|33814|20
1707879000000|2024-02-14 02:50:00|33855.9|33815.9|33855|33815|33855.9|33815.9|33854|33814|15
1707879300000|2024-02-14 02:55:00|33855.9|33815.9|33865.9|33825.9|33879.9|33839.9|33854.9|33814.9|11
1707879600000|2024-02-14 03:00:00|33860.9|33820.9|33860.8|33820.8|33865.9|33825.9|33855.9|33815.9|16
1707879900000|2024-02-14 03:05:00|33855.8|33815.8|33854.9|33814.9|33860.8|33820.8|33854.9|33814.9|12
1707880200000|2024-02-14 03:10:00|33854.8|33814.8|33854.8|33814.8|33855.8|33815.8|33849.8|33809.8|9
1707880500000|2024-02-14 03:15:00|33853.9|33813.9|33854.8|33814.8|33855.8|33815.8|33849.8|33809.8|4
1707880800000|2024-02-14 03:20:00|33853.8|33813.8|33854.8|33814.8|33854.8|33814.8|33853.8|33813.8|39
1707881100000|2024-02-14 03:25:00|33854.7|33814.7|33852.8|33812.8|33854.7|33814.7|33848.8|33808.8|9
1707881400000|2024-02-14 03:30:00|33848.8|33808.8|33853.7|33813.7|33853.7|33813.7|33848.7|33808.7|12
1707881700000|2024-02-14 03:35:00|33852.8|33812.8|33853.7|33813.7|33853.7|33813.7|33852.8|33812.8|18
1707882000000|2024-02-14 03:40:00|33863.7|33823.7|33858.7|33818.7|33863.7|33823.7|33858.7|33818.7|38
1707882300000|2024-02-14 03:45:00|33862.7|33822.7|33864.6|33824.6|33868.6|33828.6|33858.6|33818.6|7
1707882600000|2024-02-14 03:50:00|33863.6|33823.6|33858.6|33818.6|33863.6|33823.6|33853.6|33813.6|27
1707882900000|2024-02-14 03:55:00|33859.6|33819.6|33864.5|33824.5|33868.6|33828.6|33858.6|33818.6|5
1707883200000|2024-02-14 04:00:00|33868.6|33828.6|33868.5|33828.5|33868.6|33828.6|33868.5|33828.5|2
1707883500000|2024-02-14 04:05:00|33873.5|33833.5|33874.5|33834.5|33874.5|33834.5|33869.5|33829.5|10
1707883800000|2024-02-14 04:10:00|33874.4|33834.4|33873.5|33833.5|33874.4|33834.4|33869.4|33829.4|2
1707884100000|2024-02-14 04:15:00|33874.4|33834.4|33874.4|33834.4|33874.4|33834.4|33870.4|33830.4|19
1707884400000|2024-02-14 04:20:00|33869.4|33829.4|33874.4|33834.4|33874.4|33834.4|33864.4|33824.4|3
1707884700000|2024-02-14 04:25:00|33879.4|33839.4|33889.3|33849.3|33889.3|33849.3|33879.3|33839.3|18
1707885000000|2024-02-14 04:30:00|33881.2|33841.2|33884.3|33844.3|33884.3|33844.3|33879.3|33839.3|7
1707885300000|2024-02-14 04:35:00|33883.3|33843.3|33874.3|33834.3|33883.3|33843.3|33873.3|33833.3|6
1707885600000|2024-02-14 04:40:00|33874.2|33834.2|33874.2|33834.2|33875.2|33835.2|33874.2|33834.2|3
1707885900000|2024-02-14 04:45:00|||||||||3
1707886200000|2024-02-14 04:50:00|33869.2|33829.2|33874.2|33834.2|33874.2|33834.2|33869.2|33829.2|2
1707886500000|2024-02-14 04:55:00|33874.1|33834.1|33873.2|33833.2|33874.1|33834.1|33873.2|33833.2|2
1707886800000|2024-02-14 05:00:00|33872.2|33832.2|33873.1|33833.1|33873.1|33833.1|33867.2|33827.2|21
1707887100000|2024-02-14 05:05:00|33869.1|33829.1|33869.1|33829.1|33869.1|33829.1|33868.1|33828.1|5
1707887400000|2024-02-14 05:10:00|33869|33829|33864|33824|33869|33829|33859|33819|8
1707887700000|2024-02-14 05:15:00|33863.1|33823.1|33854|33814|33863.1|33823.1|33854|33814|3
1707888000000|2024-02-14 05:20:00|33858|33818|33854|33814|33859|33819|33854|33814|7
1707888300000|2024-02-14 05:25:00|33858|33818|33854.9|33814.9|33863.9|33823.9|33853.9|33813.9|7
1707888600000|2024-02-14 05:30:00|33849.9|33809.9|33854.8|33814.8|33858.9|33818.9|33848.9|33808.9|6
1707888900000|2024-02-14 05:35:00|33858.9|33818.9|33853.9|33813.9|33858.9|33818.9|33853.9|33813.9|3
1707889200000|2024-02-14 05:40:00|33853.8|33813.8|33853.8|33813.8|33853.8|33813.8|33853.8|33813.8|2
1707889500000|2024-02-14 05:45:00|||||||||3
1707889800000|2024-02-14 05:50:00|33858.8|33818.8|33854.7|33814.7|33864.7|33824.7|33854.7|33814.7|15
1707890100000|2024-02-14 05:55:00|33858.7|33818.7|33864.7|33824.7|33864.7|33824.7|33855.6|33815.6|5
1707890400000|2024-02-14 06:00:00|33860.6|33820.6|33859.6|33819.6|33860.6|33820.6|33858.7|33818.7|3
1707890700000|2024-02-14 06:05:00|33858.7|33818.7|33858.6|33818.6|33858.7|33818.7|33858.6|33818.6|21
1707891000000|2024-02-14 06:10:00|33854.6|33814.6|33843.6|33803.6|33858.6|33818.6|33838.6|33798.6|22
1707891300000|2024-02-14 06:15:00|33838.6|33798.6|33818.6|33778.6|33844.6|33804.6|33818.6|33778.6|54
1707891600000|2024-02-14 06:20:00|33828.6|33788.6|33819.5|33779.5|33828.6|33788.6|33808.6|33768.6|17
1707891900000|2024-02-14 06:25:00|33823.5|33783.5|33818.5|33778.5|33823.5|33783.5|33809.5|33769.5|21
1707892200000|2024-02-14 06:30:00|33814.5|33774.5|33808.5|33768.5|33823.5|33783.5|33808.5|33768.5|25
1707892500000|2024-02-14 06:35:00|33818.5|33778.5|33838.4|33798.4|33838.5|33798.5|33814.4|33774.4|15
1707892800000|2024-02-14 06:40:00|33840.3|33800.3|33839.4|33799.4|33840.3|33800.3|33834.4|33794.4|12
1707893100000|2024-02-14 06:45:00|33840.3|33800.3|33849.3|33809.3|33849.3|33809.3|33840.3|33800.3|8
1707893400000|2024-02-14 06:50:00|33854.3|33814.3|33864.3|33824.3|33864.3|33824.3|33850.3|33810.3|3
1707893700000|2024-02-14 06:55:00|33860.2|33820.2|33889.3|33849.3|33889.3|33849.3|33860.2|33820.2|7
1707894000000|2024-02-14 07:00:00|33888.3|33848.3|33874.2|33834.2|33888.3|33848.3|33874.2|33834.2|14
1707894300000|2024-02-14 07:05:00|33875.2|33835.2|33879.2|33839.2|33888.3|33848.3|33874.2|33834.2|8
1707894600000|2024-02-14 07:10:00|33878.2|33838.2|33884.2|33844.2|33889.2|33849.2|33874.2|33834.2|18
1707894900000|2024-02-14 07:15:00|33884.1|33844.1|33890.1|33850.1|33890.1|33850.1|33880.1|33840.1|11
1707895200000|2024-02-14 07:20:00|33889.1|33849.1|33889.1|33849.1|33889.1|33849.1|33888.1|33848.1|24
1707895500000|2024-02-14 07:25:00|33893.1|33853.1|33898.1|33858.1|33899.1|33859.1|33889.1|33849.1|6
1707895800000|2024-02-14 07:30:00|33889|33849|33903.1|33863.1|33907.1|33867.1|33888.1|33848.1|18
1707896100000|2024-02-14 07:35:00|33902.1|33862.1|33893|33853|33917.1|33877.1|33893|33853|8
1707896400000|2024-02-14 07:40:00|33894|33854|33889|33849|33898|33858|33888|33848|5
1707896700000|2024-02-14 07:45:00|33894|33854|33893|33853|33898|33858|33892|33852|11
1707897000000|2024-02-14 07:50:00|33893.9|33853.9|33913.9|33873.9|33917.9|33877.9|33893.9|33853.9|11
1707897300000|2024-02-14 07:55:00|33912.9|33872.9|33892.9|33852.9|33912.9|33872.9|33892.9|33852.9|7
1707897600000|2024-02-14 08:00:00|33893.8|33853.8|33854.8|33814.8|33897.9|33857.9|33854.8|33814.8|13
1707897900000|2024-02-14 08:05:00|33849.8|33809.8|33837.8|33797.8|33849.8|33809.8|33818.8|33778.8|66
1707898200000|2024-02-14 08:10:00|33841.9|33801.9|33827.8|33787.8|33847.8|33807.8|33826.9|33786.9|25
1707898500000|2024-02-14 08:15:00|33835.9|33795.9|33830.9|33790.9|33836.9|33796.9|33826.8|33786.8|20
1707898800000|2024-02-14 08:20:00|33826.8|33786.8|33827.7|33787.7|33837.8|33797.8|33825.9|33785.9|5
1707899100000|2024-02-14 08:25:00|33830.9|33790.9|33827.7|33787.7|33836.8|33796.8|33816.8|33776.8|23
1707899400000|2024-02-14 08:30:00|33826.8|33786.8|33822.7|33782.7|33828.6|33788.6|33809.6|33769.6|30
1707899700000|2024-02-14 08:35:00|33818.6|33778.6|33822.6|33782.6|33822.6|33782.6|33811.7|33771.7|10
1707900000000|2024-02-14 08:40:00|33818.6|33778.6|33823.5|33783.5|33827.6|33787.6|33817.6|33777.6|7
1707900300000|2024-02-14 08:45:00|33827.6|33787.6|33817.6|33777.6|33827.6|33787.6|33817.6|33777.6|12
1707900600000|2024-02-14 08:50:00|33818.5|33778.5|33816.6|33776.6|33823.5|33783.5|33807.6|33767.6|55
1707900900000|2024-02-14 08:55:00|33817.5|33777.5|33807.5|33767.5|33817.5|33777.5|33807.5|33767.5|9
1707901200000|2024-02-14 09:00:00|33808.4|33768.4|33807.5|33767.5|33808.4|33768.4|33807.5|33767.5|11
1707901500000|2024-02-14 09:05:00|33797.5|33757.5|33799.6|33759.6|33818.7|33778.7|33771.5|33731.5|106
1707901800000|2024-02-14 09:10:00|33804.6|33764.6|33804.6|33764.6|33804.6|33764.6|33789.6|33749.6|15
1707902100000|2024-02-14 09:15:00|33799.6|33759.6|33829.6|33789.6|33829.6|33789.6|33799.6|33759.6|31
1707902400000|2024-02-14 09:20:00|33834.6|33794.6|33819.5|33779.5|33834.6|33794.6|33819.5|33779.5|6
1707902700000|2024-02-14 09:25:00|33820.5|33780.5|33825.4|33785.4|33825.4|33785.4|33804.5|33764.5|25
1707903000000|2024-02-14 09:30:00|33829.5|33789.5|33828.2|33788.2|33847.3|33807.3|33827.3|33787.3|57
1707903300000|2024-02-14 09:35:00|33827.3|33787.3|33843.2|33803.2|33848.2|33808.2|33827.3|33787.3|22
1707903600000|2024-02-14 09:40:00|33847.2|33807.2|33818.1|33778.1|33847.2|33807.2|33818.1|33778.1|30
1707903900000|2024-02-14 09:45:00|33827.2|33787.2|33818.1|33778.1|33827.2|33787.2|33812.2|33772.2|20
1707904200000|2024-02-14 09:50:00|33817.2|33777.2|33807.1|33767.1|33818.1|33778.1|33801.2|33761.2|22
1707904500000|2024-02-14 09:55:00|33808.1|33768.1|33841.2|33801.2|33845.2|33805.2|33808.1|33768.1|25
1707904800000|2024-02-14 10:00:00|33840.2|33800.2|33806.1|33766.1|33841.2|33801.2|33802.1|33762.1|24
1707905100000|2024-02-14 10:05:00|33802.1|33762.1|33826.1|33786.1|33826.1|33786.1|33791.1|33751.1|19
1707905400000|2024-02-14 10:10:00|33825.2|33785.2|33826.1|33786.1|33831.1|33791.1|33825.1|33785.1|27
1707905700000|2024-02-14 10:15:00|33825.1|33785.1|33837|33797|33847|33807|33825.1|33785.1|31
1707906000000|2024-02-14 10:20:00|33841|33801|33851|33811|33855.1|33815.1|33831|33791|21
1707906300000|2024-02-14 10:25:00|33855.1|33815.1|33841.9|33801.9|33866.9|33826.9|33836.9|33796.9|59
1707906600000|2024-02-14 10:30:00|33837.8|33797.8|33825.9|33785.9|33837.8|33797.8|33825|33785|23
1707906900000|2024-02-14 10:35:00|33826.9|33786.9|33825.9|33785.9|33830.9|33790.9|33825.9|33785.9|5
1707907200000|2024-02-14 10:40:00|33826.8|33786.8|33824.9|33784.9|33826.8|33786.8|33824.9|33784.9|11
1707907500000|2024-02-14 10:45:00|33825.9|33785.9|33831.8|33791.8|33831.8|33791.8|33824.9|33784.9|5
1707907800000|2024-02-14 10:50:00|33835.8|33795.8|33837.7|33797.7|33838.6|33798.6|33829.9|33789.9|25
1707908100000|2024-02-14 10:55:00|33838.6|33798.6|33837.6|33797.6|33842.6|33802.6|33832.6|33792.6|21
1707908400000|2024-02-14 11:00:00|33836.7|33796.7|33842.6|33802.6|33842.6|33802.6|33827.6|33787.6|47
1707908700000|2024-02-14 11:05:00|33836.7|33796.7|33853.5|33813.5|33858.5|33818.5|33836.6|33796.6|28
1707909000000|2024-02-14 11:10:00|33852.6|33812.6|33851.6|33811.6|33858.5|33818.5|33846.6|33806.6|33
1707909300000|2024-02-14 11:15:00|33856.6|33816.6|33847.5|33807.5|33856.6|33816.6|33846.6|33806.6|12
1707909600000|2024-02-14 11:20:00|33851.6|33811.6|33858.4|33818.4|33858.4|33818.4|33846.6|33806.6|50
1707909900000|2024-02-14 11:25:00|33859.3|33819.3|33850.2|33810.2|33871.2|33831.2|33850.2|33810.2|38
1707910200000|2024-02-14 11:30:00|33840.2|33800.2|33822|33782|33840.2|33800.2|33822|33782|54
1707910500000|2024-02-14 11:35:00|33821.1|33781.1|33831.1|33791.1|33832|33792|33820.2|33780.2|60
1707910800000|2024-02-14 11:40:00|33832|33792|33822|33782|33832|33792|33820.1|33780.1|25
1707911100000|2024-02-14 11:45:00|33821|33781|33832.9|33792.9|33833.8|33793.8|33821|33781|25
1707911400000|2024-02-14 11:50:00|33833.8|33793.8|33823.8|33783.8|33833.8|33793.8|33823.8|33783.8|13
1707911700000|2024-02-14 11:55:00|33823.7|33783.7|33823.7|33783.7|33823.7|33783.7|33821.9|33781.9|38
1707912000000|2024-02-14 12:00:00|33828.7|33788.7|33832.8|33792.8|33833.7|33793.7|33823.7|33783.7|32
1707912300000|2024-02-14 12:05:00|33833.7|33793.7|33828.6|33788.6|33833.7|33793.7|33828.6|33788.6|13
1707912600000|2024-02-14 12:10:00|33832.7|33792.7|33832.7|33792.7|33843.6|33803.6|33831.8|33791.8|12
1707912900000|2024-02-14 12:15:00|33831.8|33791.8|33821.7|33781.7|33831.8|33791.8|33821.7|33781.7|20
1707913200000|2024-02-14 12:20:00|33822.6|33782.6|33826.7|33786.7|33831.7|33791.7|33821.7|33781.7|21
1707913500000|2024-02-14 12:25:00|33827.6|33787.6|33832.6|33792.6|33837.6|33797.6|33821.7|33781.7|49
1707913800000|2024-02-14 12:30:00|33831.6|33791.6|33810.7|33770.7|33831.6|33791.6|33809.8|33769.8|51
1707914100000|2024-02-14 12:35:00|33811.6|33771.6|33819.7|33779.7|33829.8|33789.8|33810.7|33770.7|28
1707914400000|2024-02-14 12:40:00|33820.7|33780.7|33834.7|33794.7|33839.7|33799.7|33819.7|33779.7|26
1707914700000|2024-02-14 12:45:00|33829.7|33789.7|33819.7|33779.7|33829.7|33789.7|33819.7|33779.7|32
1707915000000|2024-02-14 12:50:00|33819.6|33779.6|33788.7|33748.7|33819.6|33779.6|33788.7|33748.7|54
1707915300000|2024-02-14 12:55:00|33787.8|33747.8|33785.9|33745.9|33791.8|33751.8|33785.9|33745.9|89
1707915600000|2024-02-14 13:00:00|33786.8|33746.8|33798.6|33758.6|33811.8|33771.8|33785.9|33745.9|55
1707915900000|2024-02-14 13:05:00|33799.6|33759.6|33843.6|33803.6|33857.7|33817.7|33799.6|33759.6|57
1707916200000|2024-02-14 13:10:00|33847.7|33807.7|33898.6|33858.6|33899.5|33859.5|33837.7|33797.7|44
1707916500000|2024-02-14 13:15:00|33899.5|33859.5|33911.7|33871.7|33917.6|33877.6|33887.6|33847.6|69
1707916800000|2024-02-14 13:20:00|33912.6|33872.6|33929.4|33889.4|33958.5|33918.5|33907.6|33867.6|109
1707917100000|2024-02-14 13:25:00|33924.4|33884.4|33939.4|33899.4|33951.2|33911.2|33909.4|33869.4|45
1707917400000|2024-02-14 13:30:00|33928.5|33888.5|33901.6|33861.6|33941.6|33901.6|33901.6|33861.6|71
1707917700000|2024-02-14 13:35:00|33895.7|33855.7|34004.8|33964.8|34005.8|33965.8|33877.5|33837.5|665
1707918000000|2024-02-14 13:40:00|34009.8|33969.8|33989.8|33949.8|34086.7|34046.7|33960.7|33920.7|497
1707921000000|2024-02-14 14:30:00|34039.5|33999.5|34006.3|33966.3|34090|34050|33966.3|33926.3|1485
1707921300000|2024-02-14 14:35:00|34002.2|33962.2|34055.3|34015.3|34108.1|34068.1|33982.6|33942.6|1418
1707921600000|2024-02-14 14:40:00|34056.2|34016.2|34121.2|34081.2|34126.2|34086.2|34034.4|33994.4|524
1707921900000|2024-02-14 14:45:00|34125.3|34085.3|33975.2|33935.2|34156.2|34116.2|33965.2|33925.2|1360
1707922200000|2024-02-14 14:50:00|33976.1|33936.1|34009.7|33969.7|34026.5|33986.5|33937|33897|781
1707922500000|2024-02-14 14:55:00|33998.8|33958.8|34009.7|33969.7|34052.4|34012.4|33977.9|33937.9|277
1707922800000|2024-02-14 15:00:00|34004.7|33964.7|34020.6|33980.6|34042.4|34002.4|33978.7|33938.7|253
1707923100000|2024-02-14 15:05:00|34019.6|33979.6|33972.4|33932.4|34064.2|34024.2|33962.4|33922.4|294
1707923400000|2024-02-14 15:10:00|33976.4|33936.4|33982.3|33942.3|34022.3|33982.3|33962.3|33922.3|263
1707923700000|2024-02-14 15:15:00|33986.4|33946.4|34013.2|33973.2|34034.1|33994.1|33952.3|33912.3|325
1707924000000|2024-02-14 15:20:00|34012.3|33972.3|34087.7|34047.7|34105.9|34065.9|34012.3|33972.3|793
1707924300000|2024-02-14 15:25:00|34096.8|34056.8|34062.3|34022.3|34146|34106|34007.3|33967.3|1252
1707924600000|2024-02-14 15:30:00|34063.2|34023.2|34125|34085|34155|34115|34063.2|34023.2|385
1707924900000|2024-02-14 15:35:00|34135|34095|34124.9|34084.9|34174|34134|34083.1|34043.1|655
1707925200000|2024-02-14 15:40:00|34124|34084|34101.3|34061.3|34134.9|34094.9|34051.3|34011.3|530
1707925500000|2024-02-14 15:45:00|34093.1|34053.1|34104|34064|34104.9|34064.9|34041.2|34001.2|634
1707925800000|2024-02-14 15:50:00|34104.9|34064.9|34166.7|34126.7|34186.7|34146.7|34104.9|34064.9|951
1707926100000|2024-02-14 15:55:00|34165.7|34125.7|34136.6|34096.6|34165.7|34125.7|34124.8|34084.8|373
1707926400000|2024-02-14 16:00:00|34134.8|34094.8|34098.4|34058.4|34145.7|34105.7|34098.4|34058.4|827
1707926700000|2024-02-14 16:05:00|34099.3|34059.3|34132.9|34092.9|34142|34102|34069.3|34029.3|451
1707927000000|2024-02-14 16:10:00|34131.1|34091.1|34099.2|34059.2|34131.1|34091.1|34089.2|34049.2|175
1707927300000|2024-02-14 16:15:00|34109.2|34069.2|34079.2|34039.2|34121|34081|34068.2|34028.2|331
1707927600000|2024-02-14 16:20:00|34071|34031|34130.9|34090.9|34140.9|34100.9|34069.1|34029.1|265
1707927900000|2024-02-14 16:25:00|34135.9|34095.9|34244.6|34204.6|34264.6|34224.6|34131.9|34091.9|964
1707928200000|2024-02-14 16:30:00|34242.7|34202.7|34226.3|34186.3|34286.4|34246.4|34192.7|34152.7|317
1707928500000|2024-02-14 16:35:00|34234.5|34194.5|34162.6|34122.6|34234.5|34194.5|34122.7|34082.7|360
1707928800000|2024-02-14 16:40:00|34152.6|34112.6|34154.4|34114.4|34154.4|34114.4|34122.6|34082.6|317
1707929100000|2024-02-14 16:45:00|34156.3|34116.3|34136.2|34096.2|34176.3|34136.3|34116.2|34076.2|260
1707929400000|2024-02-14 16:50:00|34135.3|34095.3|34189.8|34149.8|34200.7|34160.7|34134.4|34094.4|381
1707929700000|2024-02-14 16:55:00|34190.7|34150.7|34104.3|34064.3|34191.6|34151.6|34102.5|34062.5|331
1707930000000|2024-02-14 17:00:00|34109.3|34069.3|34020.6|33980.6|34113.4|34073.4|33982.9|33942.9|1032
1707930300000|2024-02-14 17:05:00|34022.4|33982.4|33990.6|33950.6|34022.4|33982.4|33958.8|33918.8|549
1707930600000|2024-02-14 17:10:00|33988.8|33948.8|34022.4|33982.4|34062.4|34022.4|33988.8|33948.8|199
1707930900000|2024-02-14 17:15:00|34021.5|33981.5|33997.3|33957.3|34022.4|33982.4|33981.5|33941.5|208
1707931200000|2024-02-14 17:20:00|33996.4|33956.4|33990.5|33950.5|34010.5|33970.5|33978.7|33938.7|188
1707931500000|2024-02-14 17:25:00|33980.5|33940.5|33903.2|33863.2|33980.5|33940.5|33881.4|33841.4|408
1707931800000|2024-02-14 17:30:00|33899.1|33859.1|33853.1|33813.1|33903.2|33863.2|33821.3|33781.3|567
1707932100000|2024-02-14 17:35:00|33863.1|33823.1|33883.1|33843.1|33904.9|33864.9|33861.3|33821.3|324
1707932400000|2024-02-14 17:40:00|33879|33839|33843.1|33803.1|33943.1|33903.1|33833.1|33793.1|380
1707932700000|2024-02-14 17:45:00|33851.2|33811.2|33827.6|33787.6|33879.4|33839.4|33827.6|33787.6|358
1707933000000|2024-02-14 17:50:00|33829.4|33789.4|33825.7|33785.7|33839.4|33799.4|33817.5|33777.5|222
1707933300000|2024-02-14 17:55:00|33821.6|33781.6|33849.3|33809.3|33863.4|33823.4|33795.7|33755.7|582
1707933600000|2024-02-14 18:00:00|33844.3|33804.3|33812.9|33772.9|33849.3|33809.3|33792.9|33752.9|263
1707933900000|2024-02-14 18:05:00|33817.9|33777.9|33824.7|33784.7|33865.6|33825.6|33804.7|33764.7|199
1707934200000|2024-02-14 18:10:00|33822.9|33782.9|33814.7|33774.7|33832.9|33792.9|33804.7|33764.7|113
1707934500000|2024-02-14 18:15:00|33818.7|33778.7|33852.8|33812.8|33888.7|33848.7|33812.8|33772.8|321
1707934800000|2024-02-14 18:20:00|33848.7|33808.7|33832.8|33792.8|33862.8|33822.8|33832.8|33792.8|181
1707935100000|2024-02-14 18:25:00|33826.9|33786.9|33822.7|33782.7|33841.8|33801.8|33822.7|33782.7|141
1707935400000|2024-02-14 18:30:00|33831.8|33791.8|33854.5|33814.5|33863.6|33823.6|33831.8|33791.8|228
1707935700000|2024-02-14 18:35:00|33859.5|33819.5|33784.5|33744.5|33866.3|33826.3|33784.5|33744.5|160
1707936000000|2024-02-14 18:40:00|33794.5|33754.5|33846.2|33806.2|33846.2|33806.2|33784.5|33744.5|425
1707936300000|2024-02-14 18:45:00|33854.4|33814.4|33834.4|33794.4|33866.2|33826.2|33834.4|33794.4|277
1707936600000|2024-02-14 18:50:00|33829.4|33789.4|33798.5|33758.5|33845.3|33805.3|33794.4|33754.4|243
1707936900000|2024-02-14 18:55:00|33794.4|33754.4|33800.2|33760.2|33824.4|33784.4|33794.4|33754.4|170
1707937200000|2024-02-14 19:00:00|33796.1|33756.1|33822.5|33782.5|33850.7|33810.7|33796.1|33756.1|439
1707937500000|2024-02-14 19:05:00|33832.5|33792.5|33832.4|33792.4|33855.2|33815.2|33812.4|33772.4|613
1707937800000|2024-02-14 19:10:00|33828.3|33788.3|33781.4|33741.4|33837.8|33797.8|33777.8|33737.8|1586
1707938100000|2024-02-14 19:15:00|33779.6|33739.6|33776.4|33736.4|33821.4|33781.4|33761.4|33721.4|940
1707958800000|2024-02-15 01:00:00|33760.5|33720.5|33730.5|33690.5|33786.4|33746.4|33710.5|33670.5|152
1707959100000|2024-02-15 01:05:00|33729.6|33689.6|33711.3|33671.3|33730.4|33690.4|33710.4|33670.4|36
1707959400000|2024-02-15 01:10:00|33712.2|33672.2|33729.5|33689.5|33730.4|33690.4|33712.2|33672.2|27
1707959700000|2024-02-15 01:15:00|33728.6|33688.6|33731.2|33691.2|33732.1|33692.1|33718.6|33678.6|222
1707960000000|2024-02-15 01:20:00|33730.3|33690.3|33732.1|33692.1|33733.8|33693.8|33722.1|33682.1|22
1707960300000|2024-02-15 01:25:00|33732.9|33692.9|33747.9|33707.9|33752.9|33712.9|33732.9|33692.9|23
1707960600000|2024-02-15 01:30:00|33747|33707|33742|33702|33752.9|33712.9|33732|33692|9
1707960900000|2024-02-15 01:35:00|33742.9|33702.9|33736.9|33696.9|33742.9|33702.9|33732|33692|2
1707961200000|2024-02-15 01:40:00|33737.8|33697.8|33755.1|33715.1|33764.3|33724.3|33732.8|33692.8|16
1707961500000|2024-02-15 01:45:00|33759.3|33719.3|33758.3|33718.3|33769.2|33729.2|33758.3|33718.3|29
1707961800000|2024-02-15 01:50:00|33753.3|33713.3|33758.3|33718.3|33758.3|33718.3|33752.4|33712.4|16
1707962100000|2024-02-15 01:55:00|||||||||4
1707962400000|2024-02-15 02:00:00|33758.2|33718.2|33748.2|33708.2|33758.2|33718.2|33748.2|33708.2|9
1707962700000|2024-02-15 02:05:00|33753.2|33713.2|33753.2|33713.2|33757.3|33717.3|33748.2|33708.2|4
1707963000000|2024-02-15 02:10:00|33758.2|33718.2|33740.5|33700.5|33758.2|33718.2|33740.5|33700.5|60
1707963300000|2024-02-15 02:15:00|33744.6|33704.6|33750.5|33710.5|33750.5|33710.5|33744.6|33704.6|4
1707963600000|2024-02-15 02:20:00|33746.3|33706.3|33750.4|33710.4|33750.4|33710.4|33745.4|33705.4|1
1707963900000|2024-02-15 02:25:00|33746.3|33706.3|33746.3|33706.3|33746.3|33706.3|33740.4|33700.4|4
1707964200000|2024-02-15 02:30:00|33750.4|33710.4|33745.3|33705.3|33750.4|33710.4|33736.2|33696.2|1
1707964500000|2024-02-15 02:35:00|33736.2|33696.2|33745.3|33705.3|33746.2|33706.2|33736.2|33696.2|1
1707964800000|2024-02-15 02:40:00|33741.2|33701.2|33751.1|33711.1|33755.3|33715.3|33741.2|33701.2|9
1707965100000|2024-02-15 02:45:00|33750.3|33710.3|33750.2|33710.2|33750.3|33710.3|33749.4|33709.4|7
1707965400000|2024-02-15 02:50:00|33745.2|33705.2|33750.2|33710.2|33750.2|33710.2|33745.2|33705.2|30
1707965700000|2024-02-15 02:55:00|33754.3|33714.3|33754.3|33714.3|33754.3|33714.3|33750.2|33710.2|5
1707966000000|2024-02-15 03:00:00|33750.2|33710.2|33776|33736|33781|33741|33749.3|33709.3|11
1707966300000|2024-02-15 03:05:00|33775.1|33735.1|33761|33721|33775.1|33735.1|33760.1|33720.1|8
1707966600000|2024-02-15 03:10:00|33760.9|33720.9|33760.9|33720.9|33765.1|33725.1|33760.9|33720.9|0
1707966900000|2024-02-15 03:15:00|33765|33725|33750|33710|33765|33725|33745|33705|6
1707967200000|2024-02-15 03:20:00|33754.1|33714.1|33749.1|33709.1|33754.1|33714.1|33739.1|33699.1|9
1707967500000|2024-02-15 03:25:00|33750|33710|33755.8|33715.8|33755.8|33715.8|33744.9|33704.9|5
1707967800000|2024-02-15 03:30:00|33760.8|33720.8|33744.9|33704.9|33760.8|33720.8|33744.9|33704.9|4
1707968100000|2024-02-15 03:35:00|33745.8|33705.8|33745.7|33705.7|33745.8|33705.8|33745.7|33705.7|0
1707968400000|2024-02-15 03:40:00|33744.8|33704.8|33747.2|33707.2|33747.2|33707.2|33742.2|33702.2|31
1707968700000|2024-02-15 03:45:00|33752.2|33712.2|33752.2|33712.2|33752.2|33712.2|33752.2|33712.2|3
1707969000000|2024-02-15 03:50:00|33752.1|33712.1|33731.2|33691.2|33752.1|33712.1|33731.2|33691.2|19
1707969300000|2024-02-15 03:55:00|33736.2|33696.2|33738|33698|33742.1|33702.1|33736.2|33696.2|26
1707969600000|2024-02-15 04:00:00|33737.9|33697.9|33737.9|33697.9|33742.1|33702.1|33737.9|33697.9|0
1707969900000|2024-02-15 04:05:00|33742|33702|33732|33692|33742|33702|33732|33692|3
1707970200000|2024-02-15 04:10:00|33732.9|33692.9|33771.1|33731.1|33771.1|33731.1|33732|33692|14
1707970500000|2024-02-15 04:15:00|33770.2|33730.2|33771.1|33731.1|33771.1|33731.1|33770.2|33730.2|0
1707970800000|2024-02-15 04:20:00|33771|33731|33770.1|33730.1|33771|33731|33770.1|33730.1|0
1707971100000|2024-02-15 04:25:00|33766|33726|33766|33726|33771.9|33731.9|33761.9|33721.9|0
1707971400000|2024-02-15 04:30:00|33761.8|33721.8|33755.9|33715.9|33761.8|33721.8|33755.9|33715.9|2
1707971700000|2024-02-15 04:35:00|33761.8|33721.8|33761.8|33721.8|33761.8|33721.8|33761.8|33721.8|3
1707972000000|2024-02-15 04:40:00|33760.9|33720.9|33760.9|33720.9|33760.9|33720.9|33760.9|33720.9|2
1707972300000|2024-02-15 04:45:00|33760.8|33720.8|33761.7|33721.7|33761.7|33721.7|33760.8|33720.8|0
1707972900000|2024-02-15 04:55:00|33760.8|33720.8|33761.6|33721.6|33761.6|33721.6|33760.8|33720.8|1
1707973200000|2024-02-15 05:00:00|33766.6|33726.6|33761.6|33721.6|33766.6|33726.6|33761.6|33721.6|2
1707973500000|2024-02-15 05:05:00|33757.4|33717.4|33744.8|33704.8|33757.4|33717.4|33739.8|33699.8|11
1707973800000|2024-02-15 05:10:00|33749.8|33709.8|33749.8|33709.8|33749.8|33709.8|33744.8|33704.8|0
1707974100000|2024-02-15 05:15:00|33753.9|33713.9|33744.7|33704.7|33753.9|33713.9|33744.7|33704.7|0
1707974400000|2024-02-15 05:20:00|33749.7|33709.7|33744.7|33704.7|33749.7|33709.7|33744.7|33704.7|1
1707974700000|2024-02-15 05:25:00|33748.8|33708.8|33744.7|33704.7|33748.8|33708.8|33743.8|33703.8|2
1707975000000|2024-02-15 05:30:00|33748.8|33708.8|33748.8|33708.8|33749.7|33709.7|33748.8|33708.8|0
1707975300000|2024-02-15 05:35:00|33748.7|33708.7|33749.6|33709.6|33749.6|33709.6|33748.7|33708.7|0
1707975600000|2024-02-15 05:40:00|33759.6|33719.6|33758.7|33718.7|33759.6|33719.6|33758.7|33718.7|9
1707975900000|2024-02-15 05:45:00|33759.5|33719.5|33743.6|33703.6|33759.5|33719.5|33739.5|33699.5|9
1707976200000|2024-02-15 05:50:00|33744.5|33704.5|33748.6|33708.6|33749.5|33709.5|33743.6|33703.6|24
1707976500000|2024-02-15 05:55:00|33749.5|33709.5|33749.4|33709.4|33751.2|33711.2|33749.4|33709.4|1
1707976800000|2024-02-15 06:00:00|33740.3|33700.3|33739.4|33699.4|33740.3|33700.3|33739.4|33699.4|2
1707977100000|2024-02-15 06:05:00|33735.3|33695.3|33740.2|33700.2|33740.3|33700.3|33735.3|33695.3|0
1707978000000|2024-02-15 06:20:00|33739.3|33699.3|33734.3|33694.3|33740.2|33700.2|33731|33691|7
1707978300000|2024-02-15 06:25:00|33734.2|33694.2|33719.2|33679.2|33738.4|33698.4|33719.2|33679.2|13
1707978600000|2024-02-15 06:30:00|33709.2|33669.2|33718.3|33678.3|33719.2|33679.2|33708.3|33668.3|10
1707978900000|2024-02-15 06:35:00|33719.2|33679.2|33720|33680|33720|33680|33709.2|33669.2|19
1707979200000|2024-02-15 06:40:00|33729.1|33689.1|33733.2|33693.2|33739.1|33699.1|33729.1|33689.1|5
1707979500000|2024-02-15 06:45:00|33729.1|33689.1|33729.1|33689.1|33733.2|33693.2|33728.2|33688.2|11
1707979800000|2024-02-15 06:50:00|33724.9|33684.9|33739|33699|33739|33699|33724.9|33684.9|18
1707980100000|2024-02-15 06:55:00|33734|33694|33734|33694|33739|33699|33734|33694|13
1707980400000|2024-02-15 07:00:00|33733.1|33693.1|33759|33719|33759|33719|33733.1|33693.1|56
1707980700000|2024-02-15 07:05:00|33754|33714|33742.2|33702.2|33759|33719|33738.9|33698.9|13
1707981000000|2024-02-15 07:10:00|33738|33698|33742.2|33702.2|33742.2|33702.2|33738|33698|0
1707981300000|2024-02-15 07:15:00|33743|33703|33763.9|33723.9|33768|33728|33742.2|33702.2|10
1707981600000|2024-02-15 07:20:00|33763.8|33723.8|33768.8|33728.8|33773|33733|33763|33723|6
1707981900000|2024-02-15 07:25:00|33767.9|33727.9|33763.8|33723.8|33777.9|33737.9|33763.8|33723.8|15
1707982200000|2024-02-15 07:30:00|33762.9|33722.9|33779.6|33739.6|33779.6|33739.6|33757.9|33717.9|11
1707982500000|2024-02-15 07:35:00|33775.5|33735.5|33795.4|33755.4|33795.4|33755.4|33774.6|33734.6|49
1707982800000|2024-02-15 07:40:00|33796.3|33756.3|33769.5|33729.5|33796.3|33756.3|33769.5|33729.5|8
1707983100000|2024-02-15 07:45:00|33770.4|33730.4|33769.5|33729.5|33770.4|33730.4|33753.6|33713.6|25
1707983400000|2024-02-15 07:50:00|33770.3|33730.3|33774.5|33734.5|33779.5|33739.5|33769.5|33729.5|2
1707983700000|2024-02-15 07:55:00|33774.4|33734.4|33779.4|33739.4|33779.4|33739.4|33769.4|33729.4|9
1707984000000|2024-02-15 08:00:00|33780.3|33740.3|33770.2|33730.2|33780.3|33740.3|33765.2|33725.2|7
1707984300000|2024-02-15 08:05:00|33765.2|33725.2|33779.3|33739.3|33779.3|33739.3|33759.4|33719.4|8
1707984600000|2024-02-15 08:10:00|33790.2|33750.2|33834.3|33794.3|33834.3|33794.3|33789.3|33749.3|32
1707984900000|2024-02-15 08:15:00|33830.2|33790.2|33820.1|33780.1|33834.3|33794.3|33816.8|33776.8|10
1707985200000|2024-02-15 08:20:00|33824.3|33784.3|33840.1|33800.1|33840.1|33800.1|33811.8|33771.8|11
1707985500000|2024-02-15 08:25:00|33839.2|33799.2|33845.1|33805.1|33845.1|33805.1|33835.1|33795.1|17
1707985800000|2024-02-15 08:30:00|33845|33805|33830|33790|33860|33820|33830|33790|13
1707986100000|2024-02-15 08:35:00|33835|33795|33829.1|33789.1|33840|33800|33825|33785|7
1707986400000|2024-02-15 08:40:00|33830|33790|33819.9|33779.9|33834.1|33794.1|33819.9|33779.9|3
1707986700000|2024-02-15 08:45:00|33820.8|33780.8|33820.8|33780.8|33824.9|33784.9|33814.1|33774.1|5
1707987000000|2024-02-15 08:50:00|33819.9|33779.9|33804.9|33764.9|33829.9|33789.9|33799.9|33759.9|5
1707987300000|2024-02-15 08:55:00|33800.7|33760.7|33789|33749|33804.9|33764.9|33789|33749|2
1707987600000|2024-02-15 09:00:00|33794|33754|33788.9|33748.9|33794|33754|33784.8|33744.8|1
1707987900000|2024-02-15 09:05:00|33793.1|33753.1|33793.9|33753.9|33798.9|33758.9|33788.9|33748.9|3
1707988200000|2024-02-15 09:10:00|33798.9|33758.9|33820.6|33780.6|33829.7|33789.7|33793.9|33753.9|11
1707988500000|2024-02-15 09:15:00|33824.7|33784.7|33820.5|33780.5|33825.6|33785.6|33815.5|33775.5|5
1707988800000|2024-02-15 09:20:00|33815.5|33775.5|33815.5|33775.5|33820.5|33780.5|33815.5|33775.5|3
1707989100000|2024-02-15 09:25:00|33819.6|33779.6|33821.3|33781.3|33821.3|33781.3|33815.5|33775.5|3
1707989400000|2024-02-15 09:30:00|33820.5|33780.5|33810.4|33770.4|33821.3|33781.3|33810.4|33770.4|16
1707989700000|2024-02-15 09:35:00|33809.6|33769.6|33821.2|33781.2|33821.2|33781.2|33809.5|33769.5|16
1707990000000|2024-02-15 09:40:00|33820.4|33780.4|33811.2|33771.2|33821.2|33781.2|33801.2|33761.2|14
1707990300000|2024-02-15 09:45:00|33806.2|33766.2|33811.2|33771.2|33811.2|33771.2|33805.3|33765.3|12
1707990600000|2024-02-15 09:50:00|33810.3|33770.3|33830.3|33790.3|33830.3|33790.3|33805.3|33765.3|10
1707990900000|2024-02-15 09:55:00|33829.4|33789.4|33801.1|33761.1|33841.1|33801.1|33801.1|33761.1|17
1707991200000|2024-02-15 10:00:00|33791.1|33751.1|33778.5|33738.5|33809.4|33769.4|33777.6|33737.6|86
1707991500000|2024-02-15 10:05:00|33779.3|33739.3|33770.2|33730.2|33794.3|33754.3|33769.3|33729.3|15
1707991800000|2024-02-15 10:10:00|33774.3|33734.3|33780.1|33740.1|33781|33741|33769.3|33729.3|13
1707992100000|2024-02-15 10:15:00|33781|33741|33790.1|33750.1|33800.1|33760.1|33780.1|33740.1|10
1707992400000|2024-02-15 10:20:00|33795.1|33755.1|33800|33760|33800|33760|33789.2|33749.2|10
1707992700000|2024-02-15 10:25:00|33800.9|33760.9|33790|33750|33805|33765|33789.2|33749.2|10
1707993000000|2024-02-15 10:30:00|33789.1|33749.1|33790|33750|33790|33750|33779.1|33739.1|5
1707993300000|2024-02-15 10:35:00|33790.8|33750.8|33789.9|33749.9|33799.1|33759.1|33774.1|33734.1|21
1707993600000|2024-02-15 10:40:00|33790.8|33750.8|33795.7|33755.7|33810.8|33770.8|33789.9|33749.9|42
1707993900000|2024-02-15 10:45:00|33799.9|33759.9|33790.7|33750.7|33799.9|33759.9|33779.9|33739.9|41
1707994200000|2024-02-15 10:50:00|33782.4|33742.4|33779.8|33739.8|33791.5|33751.5|33779.8|33739.8|11
1707994500000|2024-02-15 10:55:00|33780.7|33740.7|33796.5|33756.5|33802.3|33762.3|33780.7|33740.7|4
1707994800000|2024-02-15 11:00:00|33802.3|33762.3|33830.6|33790.6|33830.6|33790.6|33801.5|33761.5|43
1707995100000|2024-02-15 11:05:00|33826.4|33786.4|33805.5|33765.5|33830.6|33790.6|33800.6|33760.6|12
1707995400000|2024-02-15 11:10:00|33806.4|33766.4|33796.4|33756.4|33806.4|33766.4|33792.2|33752.2|23
1707995700000|2024-02-15 11:15:00|33800.5|33760.5|33806.3|33766.3|33812.2|33772.2|33797.2|33757.2|10
1707996000000|2024-02-15 11:20:00|33802.2|33762.2|33806.3|33766.3|33812.1|33772.1|33796.3|33756.3|104
1707996300000|2024-02-15 11:25:00|33807.1|33767.1|33766.2|33726.2|33807.1|33767.1|33766.2|33726.2|26
1707996600000|2024-02-15 11:30:00|33770.4|33730.4|33766.2|33726.2|33771.2|33731.2|33760.4|33720.4|5
1707996900000|2024-02-15 11:35:00|33776.2|33736.2|33760.3|33720.3|33776.2|33736.2|33760.3|33720.3|15
1707997200000|2024-02-15 11:40:00|33756.2|33716.2|33770.3|33730.3|33770.3|33730.3|33732|33692|70
1707997500000|2024-02-15 11:45:00|33766.1|33726.1|33761.1|33721.1|33772|33732|33761.1|33721.1|41
1707997800000|2024-02-15 11:50:00|33756.1|33716.1|33731.1|33691.1|33761.1|33721.1|33731.1|33691.1|11
1707998100000|2024-02-15 11:55:00|33735.2|33695.2|33715.2|33675.2|33746|33706|33714.3|33674.3|74
1707998400000|2024-02-15 12:00:00|33719.3|33679.3|33705.1|33665.1|33731|33691|33705.1|33665.1|34
1707998700000|2024-02-15 12:05:00|33706|33666|33730.9|33690.9|33730.9|33690.9|33705.1|33665.1|29
1707999000000|2024-02-15 12:10:00|33726.8|33686.8|33710.1|33670.1|33726.8|33686.8|33705.1|33665.1|23
1707999300000|2024-02-15 12:15:00|33705.9|33665.9|33720|33680|33720|33680|33705.1|33665.1|18
1707999600000|2024-02-15 12:20:00|33720.9|33680.9|33735|33695|33735|33695|33720.9|33680.9|14
1707999900000|2024-02-15 12:25:00|33739.1|33699.1|33795.8|33755.8|33799.9|33759.9|33739.1|33699.1|32
1708000200000|2024-02-15 12:30:00|33790.8|33750.8|33865.7|33825.7|33886.6|33846.6|33789.9|33749.9|87
1708000500000|2024-02-15 12:35:00|33860.7|33820.7|33845.7|33805.7|33860.7|33820.7|33831.6|33791.6|42
1708000800000|2024-02-15 12:40:00|33846.6|33806.6|33881.5|33841.5|33881.5|33841.5|33845.7|33805.7|40
1708001100000|2024-02-15 12:45:00|33880.7|33840.7|33865.6|33825.6|33890.7|33850.7|33860.7|33820.7|91
1708001400000|2024-02-15 12:50:00|33861.5|33821.5|33841.4|33801.4|33871.5|33831.5|33829.8|33789.8|136
1708001700000|2024-02-15 12:55:00|33845.6|33805.6|33836.4|33796.4|33845.6|33805.6|33825.6|33785.6|24
1708002000000|2024-02-15 13:00:00|33840.6|33800.6|33780.5|33740.5|33840.6|33800.6|33767.2|33727.2|76
1708002300000|2024-02-15 13:05:00|33776.4|33736.4|33736.3|33696.3|33781.4|33741.4|33719.6|33679.6|77
1708002600000|2024-02-15 13:10:00|33735.5|33695.5|33750.4|33710.4|33769.6|33729.6|33735.5|33695.5|38
1708002900000|2024-02-15 13:15:00|33749.6|33709.6|33751.2|33711.2|33757.1|33717.1|33735.4|33695.4|102
1708003200000|2024-02-15 13:20:00|33741.2|33701.2|33735.4|33695.4|33746.2|33706.2|33711.2|33671.2|45
1708003500000|2024-02-15 13:25:00|33736.2|33696.2|33737|33697|33766.2|33726.2|33721.2|33681.2|48
1708003800000|2024-02-15 13:30:00|33737.8|33697.8|33732|33692|33751.1|33711.1|33722|33682|51
1708004100000|2024-02-15 13:35:00|33737|33697|33721.1|33681.1|33740.3|33700.3|33705.3|33665.3|77
1708004400000|2024-02-15 13:40:00|33721.9|33681.9|33732.7|33692.7|33736.1|33696.1|33711.1|33671.1|60
1708007400000|2024-02-15 14:30:00|33685.7|33645.7|33714|33674|33799.1|33759.1|33589|33549|1859
1708007700000|2024-02-15 14:35:00|33709.9|33669.9|33722.3|33682.3|33789|33749|33679.8|33639.8|462
1708008000000|2024-02-15 14:40:00|33718.1|33678.1|33820.6|33780.6|33831.4|33791.4|33714|33674|414
1708008300000|2024-02-15 14:45:00|33811.4|33771.4|33844.7|33804.7|33883.9|33843.9|33744.7|33704.7|645
1708008600000|2024-02-15 14:50:00|33843.9|33803.9|33865.5|33825.5|33873.9|33833.9|33763.9|33723.9|453
1708008900000|2024-02-15 14:55:00|33869.7|33829.7|33865.5|33825.5|33885.5|33845.5|33833.8|33793.8|314
1708009200000|2024-02-15 15:00:00|33870.5|33830.5|33877.1|33837.1|33917.1|33877.1|33857.2|33817.2|347
1708009500000|2024-02-15 15:05:00|33886.3|33846.3|33877.1|33837.1|33907.1|33867.1|33861.3|33821.3|333
1708009800000|2024-02-15 15:10:00|33877.9|33837.9|33937|33897|33947.9|33907.9|33856.2|33816.2|293
1708010100000|2024-02-15 15:15:00|33936.2|33896.2|33958.7|33918.7|33988.7|33948.7|33936.2|33896.2|379
1708010400000|2024-02-15 15:20:00|33959.5|33919.5|33936.1|33896.1|34022|33982|33930.3|33890.3|485
1708010700000|2024-02-15 15:25:00|33940.3|33900.3|33910.3|33870.3|33950.3|33910.3|33880.3|33840.3|323
1708011000000|2024-02-15 15:30:00|33905.3|33865.3|33858.5|33818.5|33930.3|33890.3|33858.5|33818.5|407
1708011300000|2024-02-15 15:35:00|33850.2|33810.2|33874.3|33834.3|33901.9|33861.9|33838.5|33798.5|285
1708011600000|2024-02-15 15:40:00|33868.5|33828.5|33838.5|33798.5|33888.5|33848.5|33818.5|33778.5|428
1708011900000|2024-02-15 15:45:00|33844.3|33804.3|33815.1|33775.1|33855.9|33815.9|33804.3|33764.3|406
1708012200000|2024-02-15 15:50:00|33810.9|33770.9|33846.7|33806.7|33846.7|33806.7|33795.9|33755.9|247
1708012500000|2024-02-15 15:55:00|33845.9|33805.9|33811.7|33771.7|33866.7|33826.7|33803.3|33763.3|302
1708012800000|2024-02-15 16:00:00|33803.3|33763.3|33700.8|33660.8|33812.5|33772.5|33688.3|33648.3|533
1708013100000|2024-02-15 16:05:00|33701.6|33661.6|33668.3|33628.3|33720|33680|33648.3|33608.3|378
1708013400000|2024-02-15 16:10:00|33672.4|33632.4|33628.2|33588.2|33674.1|33634.1|33598.2|33558.2|603
1708013700000|2024-02-15 16:15:00|33633.2|33593.2|33588.2|33548.2|33656.5|33616.5|33586.5|33546.5|628
1708014000000|2024-02-15 16:20:00|33592.4|33552.4|33548.1|33508.1|33599|33559|33546.5|33506.5|315
1708014300000|2024-02-15 16:25:00|33547.3|33507.3|33538.1|33498.1|33568.1|33528.1|33536.5|33496.5|657
1708014600000|2024-02-15 16:30:00|33529.8|33489.8|33538.1|33498.1|33548.1|33508.1|33518.1|33478.1|395
1708014900000|2024-02-15 16:35:00|33533.9|33493.9|33552.2|33512.2|33578.1|33538.1|33528.1|33488.1|444
1708015200000|2024-02-15 16:40:00|33548|33508|33514.7|33474.7|33578|33538|33470.5|33430.5|734
1708015500000|2024-02-15 16:45:00|33516.3|33476.3|33536.3|33496.3|33588|33548|33515.5|33475.5|472
1708015800000|2024-02-15 16:50:00|33530.5|33490.5|33464.6|33424.6|33534.6|33494.6|33444.6|33404.6|737
1708016100000|2024-02-15 16:55:00|33468.8|33428.8|33474.6|33434.6|33485.4|33445.4|33442.9|33402.9|328
1708016400000|2024-02-15 17:00:00|33475.4|33435.4|33496.2|33456.2|33570.4|33530.4|33474.6|33434.6|496
1708016700000|2024-02-15 17:05:00|33505.4|33465.4|33547.8|33507.8|33556.2|33516.2|33494.5|33454.5|366
1708017000000|2024-02-15 17:10:00|33552|33512|33483.6|33443.6|33557|33517|33452|33412|373
1708017300000|2024-02-15 17:15:00|33482.8|33442.8|33467.7|33427.7|33497.8|33457.8|33439.4|33399.4|424
1708017600000|2024-02-15 17:20:00|33477.7|33437.7|33439.3|33399.3|33499.4|33459.4|33429.4|33389.4|278
1708017900000|2024-02-15 17:25:00|33431|33391|33440.1|33400.1|33441|33401|33411|33371|256
1708018200000|2024-02-15 17:30:00|33441|33401|33510.9|33470.9|33520.9|33480.9|33440.1|33400.1|267
1708018500000|2024-02-15 17:35:00|33510.1|33470.1|33485.1|33445.1|33510.9|33470.9|33450.9|33410.9|199
1708018800000|2024-02-15 17:40:00|33480.1|33440.1|33489.2|33449.2|33507.5|33467.5|33409.2|33369.2|230
1708019100000|2024-02-15 17:45:00|33479.2|33439.2|33489.2|33449.2|33500.8|33460.8|33479.2|33439.2|157
1708019400000|2024-02-15 17:50:00|33485|33445|33524.9|33484.9|33540.8|33500.8|33485|33445|212
1708019700000|2024-02-15 17:55:00|33529.1|33489.1|33487.4|33447.4|33529.1|33489.1|33477.4|33437.4|136
1708020000000|2024-02-15 18:00:00|33497.4|33457.4|33499|33459|33503.2|33463.2|33487.4|33447.4|103
1708020300000|2024-02-15 18:05:00|33507.4|33467.4|33524.8|33484.8|33529|33489|33497.4|33457.4|152
1708020600000|2024-02-15 18:10:00|33520.7|33480.7|33524.8|33484.8|33579|33539|33514.8|33474.8|286
1708020900000|2024-02-15 18:15:00|33529|33489|33518.9|33478.9|33550.6|33510.6|33497.3|33457.3|238
1708021200000|2024-02-15 18:20:00|33508.9|33468.9|33477.2|33437.2|33508.9|33468.9|33447.2|33407.2|256
1708021500000|2024-02-15 18:25:00|33476.4|33436.4|33495.5|33455.5|33507.2|33467.2|33476.4|33436.4|98
1708021800000|2024-02-15 18:30:00|33491.4|33451.4|33501.3|33461.3|33501.3|33461.3|33465.5|33425.5|182
1708022100000|2024-02-15 18:35:00|33505.5|33465.5|33541.3|33501.3|33548|33508|33495.5|33455.5|125
1708022400000|2024-02-15 18:40:00|33537.1|33497.1|33547.9|33507.9|33567.1|33527.1|33526.3|33486.3|184
1708022700000|2024-02-15 18:45:00|33547.1|33507.1|33567|33527|33597.1|33557.1|33527.1|33487.1|251
1708023000000|2024-02-15 18:50:00|33558.7|33518.7|33557|33517|33588.7|33548.7|33547|33507|149
1708023300000|2024-02-15 18:55:00|33561.2|33521.2|33503.7|33463.7|33561.2|33521.2|33484.5|33444.5|220
1708023600000|2024-02-15 19:00:00|33493.7|33453.7|33476.2|33436.2|33513.7|33473.7|33460.4|33420.4|711
1708023900000|2024-02-15 19:05:00|33480.3|33440.3|33479.5|33439.5|33496.2|33456.2|33470.3|33430.3|182
1708024200000|2024-02-15 19:10:00|33478.7|33438.7|33463.7|33423.7|33483.7|33443.7|33442.9|33402.9|1796
1708024500000|2024-02-15 19:15:00|33465.3|33425.3|33443.7|33403.7|33473.7|33433.7|33423.7|33383.7|872
1708045200000|2024-02-16 01:00:00|33471.4|33431.4|33508.6|33468.6|33509.6|33469.6|33441.4|33401.4|427
1708045500000|2024-02-16 01:05:00|33502.8|33462.8|33498.5|33458.5|33502.8|33462.8|33473.6|33433.6|27
1708045800000|2024-02-16 01:10:00|33502.7|33462.7|33500.9|33460.9|33535.9|33495.9|33480.9|33440.9|69
1708046100000|2024-02-16 01:15:00|33496.7|33456.7|33539.3|33499.3|33540.9|33500.9|33490.9|33450.9|27
1708046400000|2024-02-16 01:20:00|33545.1|33505.1|33574|33534|33588.2|33548.2|33540.1|33500.1|70
1708046700000|2024-02-16 01:25:00|33569|33529|33557.4|33517.4|33572.4|33532.4|33553.2|33513.2|16
1708047000000|2024-02-16 01:30:00|33553.2|33513.2|33564|33524|33574.8|33534.8|33552.4|33512.4|41
1708047300000|2024-02-16 01:35:00|33559.8|33519.8|33595.5|33555.5|33605.5|33565.5|33559.8|33519.8|48
1708047600000|2024-02-16 01:40:00|33585.5|33545.5|33602.1|33562.1|33612.1|33572.1|33585.5|33545.5|23
1708047900000|2024-02-16 01:45:00|33601.3|33561.3|33628.6|33588.6|33643.7|33603.7|33601.3|33561.3|271
1708048200000|2024-02-16 01:50:00|33638.6|33598.6|33657.8|33617.8|33657.8|33617.8|33632.8|33592.8|31
1708048500000|2024-02-16 01:55:00|33667.8|33627.8|33668.6|33628.6|33678.6|33638.6|33667.8|33627.8|42
1708048800000|2024-02-16 02:00:00|33677|33637|33652.7|33612.7|33678.6|33638.6|33643.5|33603.5|21
1708049100000|2024-02-16 02:05:00|33648.5|33608.5|33647.7|33607.7|33657.7|33617.7|33646.9|33606.9|6
1708049400000|2024-02-16 02:10:00|33636.9|33596.9|33622.7|33582.7|33636.9|33596.9|33622.7|33582.7|6
1708049700000|2024-02-16 02:15:00|33622.6|33582.6|33607.6|33567.6|33622.6|33582.6|33607.6|33567.6|3
1708050000000|2024-02-16 02:20:00|33603.4|33563.4|33591|33551|33607.6|33567.6|33586.8|33546.8|22
1708050300000|2024-02-16 02:25:00|33591.8|33551.8|33597.5|33557.5|33597.5|33557.5|33587.5|33547.5|7
1708050600000|2024-02-16 02:30:00|33601.7|33561.7|33591.7|33551.7|33602.5|33562.5|33591.7|33551.7|8
1708050900000|2024-02-16 02:35:00|33593.3|33553.3|33606.7|33566.7|33606.7|33566.7|33593.3|33553.3|7
1708051200000|2024-02-16 02:40:00|33611.7|33571.7|33615.8|33575.8|33616.6|33576.6|33606.6|33566.6|5
1708051500000|2024-02-16 02:45:00|33611.6|33571.6|33606.6|33566.6|33615.8|33575.8|33606.6|33566.6|0
1708051800000|2024-02-16 02:50:00|33596.6|33556.6|33590.7|33550.7|33597.4|33557.4|33582.3|33542.3|9
1708052100000|2024-02-16 02:55:00|33586.5|33546.5|33596.5|33556.5|33596.5|33556.5|33580.7|33540.7|18
1708052400000|2024-02-16 03:00:00|33591.5|33551.5|33581.5|33541.5|33591.5|33551.5|33576.5|33536.5|3
1708052700000|2024-02-16 03:05:00|33585.7|33545.7|33596.4|33556.4|33596.4|33556.4|33585.7|33545.7|4
1708053000000|2024-02-16 03:10:00|33595.6|33555.6|33595.6|33555.6|33596.4|33556.4|33591.4|33551.4|5
1708053300000|2024-02-16 03:15:00|33591.4|33551.4|33579.7|33539.7|33591.4|33551.4|33569.8|33529.8|8
1708053600000|2024-02-16 03:20:00|33575.5|33535.5|33575.5|33535.5|33579.7|33539.7|33574.7|33534.7|3
1708053900000|2024-02-16 03:25:00|33579.7|33539.7|33584.7|33544.7|33585.5|33545.5|33575.5|33535.5|0
1708054200000|2024-02-16 03:30:00|33585.5|33545.5|33584.6|33544.6|33585.5|33545.5|33579.7|33539.7|0
1708054500000|2024-02-16 03:35:00|33585.4|33545.4|33585.4|33545.4|33595.4|33555.4|33585.4|33545.4|1
1708054800000|2024-02-16 03:40:00|33589.6|33549.6|33586.1|33546.1|33589.6|33549.6|33580.4|33540.4|2
1708055100000|2024-02-16 03:45:00|33585.3|33545.3|33581.1|33541.1|33586.1|33546.1|33580.3|33540.3|16
1708055400000|2024-02-16 03:50:00|33575.3|33535.3|33585.3|33545.3|33585.3|33545.3|33575.3|33535.3|2
1708055700000|2024-02-16 03:55:00|33605.3|33565.3|33605.2|33565.2|33605.3|33565.3|33605.2|33565.2|22
1708056000000|2024-02-16 04:00:00|33604.4|33564.4|33604.4|33564.4|33604.4|33564.4|33604.4|33564.4|0
1708056300000|2024-02-16 04:05:00|33605.2|33565.2|33605.2|33565.2|33605.2|33565.2|33596|33556|2
1708056600000|2024-02-16 04:10:00|33600.9|33560.9|33594.3|33554.3|33600.9|33560.9|33594.3|33554.3|0
1708056900000|2024-02-16 04:15:00|33603.5|33563.5|33603.5|33563.5|33603.5|33563.5|33593.5|33553.5|6
1708057200000|2024-02-16 04:20:00|33604.3|33564.3|33604.2|33564.2|33604.3|33564.3|33604.2|33564.2|2
1708057500000|2024-02-16 04:25:00|33603.4|33563.4|33597.6|33557.6|33604.2|33564.2|33593.4|33553.4|2
1708057800000|2024-02-16 04:30:00|33598.4|33558.4|33599.2|33559.2|33603.4|33563.4|33598.4|33558.4|0
1708058100000|2024-02-16 04:35:00|33603.4|33563.4|33593.3|33553.3|33603.4|33563.4|33593.3|33553.3|0
1708058400000|2024-02-16 04:40:00|33594.1|33554.1|33598.3|33558.3|33598.3|33558.3|33594.1|33554.1|0
1708058700000|2024-02-16 04:45:00|33602.5|33562.5|33604.1|33564.1|33604.1|33564.1|33602.5|33562.5|0
1708059000000|2024-02-16 04:50:00|33603.3|33563.3|33604|33564|33604|33564|33603.2|33563.2|1
1708059300000|2024-02-16 04:55:00|33603.2|33563.2|33603.2|33563.2|33603.2|33563.2|33603.2|33563.2|0
1708059600000|2024-02-16 05:00:00|33604|33564|33603.2|33563.2|33604|33564|33602.4|33562.4|1
1708059900000|2024-02-16 05:05:00|33603.1|33563.1|33598.9|33558.9|33603.1|33563.1|33598.1|33558.1|1
1708060200000|2024-02-16 05:10:00|33603.9|33563.9|33598.9|33558.9|33603.9|33563.9|33598.9|33558.9|1
1708060500000|2024-02-16 05:15:00|33593.9|33553.9|33593|33553|33603|33563|33593|33553|7
1708060800000|2024-02-16 05:20:00|33598|33558|33593|33553|33598|33558|33593|33553|1
1708061400000|2024-02-16 05:30:00|33593.7|33553.7|33582.9|33542.9|33593.7|33553.7|33582.9|33542.9|2
1708061700000|2024-02-16 05:35:00|33588.7|33548.7|33587.1|33547.1|33602.9|33562.9|33582.9|33542.9|2
1708062000000|2024-02-16 05:40:00|33588.7|33548.7|33597.1|33557.1|33597.1|33557.1|33588.7|33548.7|0
1708062300000|2024-02-16 05:45:00|33597|33557|33597|33557|33597.8|33557.8|33592|33552|6
1708062600000|2024-02-16 05:50:00|33597.8|33557.8|33602.8|33562.8|33602.8|33562.8|33597|33557|2
1708062900000|2024-02-16 05:55:00|33602.7|33562.7|33602.7|33562.7|33602.7|33562.7|33602.7|33562.7|0
1708063200000|2024-02-16 06:00:00|33592.7|33552.7|33592.7|33552.7|33592.7|33552.7|33586.9|33546.9|0
1708063500000|2024-02-16 06:05:00|33586.9|33546.9|33582.7|33542.7|33586.9|33546.9|33582.7|33542.7|0
1708063800000|2024-02-16 06:10:00|33582.6|33542.6|33592.6|33552.6|33602.6|33562.6|33582.6|33542.6|0
1708064100000|2024-02-16 06:15:00|33588.4|33548.4|33592.6|33552.6|33592.6|33552.6|33588.4|33548.4|0
1708064400000|2024-02-16 06:20:00|33582.6|33542.6|33582.5|33542.5|33586.8|33546.8|33581.8|33541.8|1
1708064700000|2024-02-16 06:25:00|33573.3|33533.3|33573.3|33533.3|33577.5|33537.5|33573.3|33533.3|1
1708065000000|2024-02-16 06:30:00|33566.7|33526.7|33576.7|33536.7|33580.9|33540.9|33566.7|33526.7|5
1708065300000|2024-02-16 06:35:00|33580.9|33540.9|33580.9|33540.9|33580.9|33540.9|33576.6|33536.6|1
1708065600000|2024-02-16 06:40:00|33580.8|33540.8|33580.8|33540.8|33580.8|33540.8|33576.6|33536.6|0
1708065900000|2024-02-16 06:45:00|33576.6|33536.6|33580.8|33540.8|33580.8|33540.8|33576.6|33536.6|0
1708066200000|2024-02-16 06:50:00|33576.5|33536.5|33580.7|33540.7|33580.8|33540.8|33576.5|33536.5|4
1708066500000|2024-02-16 06:55:00|33576.5|33536.5|33580.7|33540.7|33581.5|33541.5|33576.5|33536.5|1
1708066800000|2024-02-16 07:00:00|33576.5|33536.5|33586.4|33546.4|33590.7|33550.7|33576.5|33536.5|6
1708067100000|2024-02-16 07:05:00|33581.4|33541.4|33580.6|33540.6|33581.4|33541.4|33575.7|33535.7|3
1708067400000|2024-02-16 07:10:00|33586.4|33546.4|33582.2|33542.2|33586.4|33546.4|33571.4|33531.4|16
1708067700000|2024-02-16 07:15:00|33577.9|33537.9|33580.6|33540.6|33582.1|33542.1|33570.6|33530.6|11
1708068000000|2024-02-16 07:20:00|33580.5|33540.5|33595.5|33555.5|33595.5|33555.5|33575.5|33535.5|6
1708068300000|2024-02-16 07:25:00|33596.3|33556.3|33589.7|33549.7|33596.3|33556.3|33580.5|33540.5|33
1708068600000|2024-02-16 07:30:00|33584.7|33544.7|33580.4|33540.4|33590.5|33550.5|33574.7|33534.7|8
1708068900000|2024-02-16 07:35:00|33581.2|33541.2|33588.8|33548.8|33588.8|33548.8|33578.1|33538.1|13
1708069200000|2024-02-16 07:40:00|33588.1|33548.1|33574.6|33534.6|33588.8|33548.8|33569.6|33529.6|18
1708069500000|2024-02-16 07:45:00|33575.4|33535.4|33581.1|33541.1|33585.3|33545.3|33575.4|33535.4|35
1708069800000|2024-02-16 07:50:00|33585.3|33545.3|33584.5|33544.5|33589.5|33549.5|33580.3|33540.3|44
1708070100000|2024-02-16 07:55:00|33588.7|33548.7|33584.5|33544.5|33589.5|33549.5|33584.5|33544.5|1
1708070400000|2024-02-16 08:00:00|33589.5|33549.5|33592.9|33552.9|33592.9|33552.9|33579.4|33539.4|2
1708070700000|2024-02-16 08:05:00|33588.6|33548.6|33593.6|33553.6|33598.6|33558.6|33578.6|33538.6|24
1708071000000|2024-02-16 08:10:00|33597.8|33557.8|33614.4|33574.4|33629.4|33589.4|33593.6|33553.6|17
1708071300000|2024-02-16 08:15:00|33610.1|33570.1|33614.3|33574.3|33618.6|33578.6|33610.1|33570.1|2
1708071600000|2024-02-16 08:20:00|33609.3|33569.3|33609.3|33569.3|33609.3|33569.3|33594.3|33554.3|15
1708071900000|2024-02-16 08:25:00|33610|33570|33618.5|33578.5|33630.8|33590.8|33610|33570|28
1708072200000|2024-02-16 08:30:00|33613.5|33573.5|33589.2|33549.2|33618.5|33578.5|33588.4|33548.4|4
1708072500000|2024-02-16 08:35:00|33590|33550|33579.9|33539.9|33604.2|33564.2|33574.2|33534.2|30
1708072800000|2024-02-16 08:40:00|33584.2|33544.2|33579.9|33539.9|33589.9|33549.9|33579.1|33539.1|3
1708073100000|2024-02-16 08:45:00|33575.7|33535.7|33554.1|33514.1|33578.3|33538.3|33554.1|33514.1|25
1708073400000|2024-02-16 08:50:00|33549.9|33509.9|33575.6|33535.6|33580.6|33540.6|33549.9|33509.9|30
1708073700000|2024-02-16 08:55:00|33579.8|33539.8|33564|33524|33599.8|33559.8|33564|33524|10
1708074000000|2024-02-16 09:00:00|33559.8|33519.8|33594|33554|33599|33559|33559.8|33519.8|16
1708074300000|2024-02-16 09:05:00|33593.2|33553.2|33603.2|33563.2|33607.4|33567.4|33593.2|33553.2|1
1708074600000|2024-02-16 09:10:00|33598.2|33558.2|33623.9|33583.9|33623.9|33583.9|33598.2|33558.2|6
1708074900000|2024-02-16 09:15:00|33619.7|33579.7|33648.1|33608.1|33649.7|33609.7|33619.7|33579.7|2
1708075200000|2024-02-16 09:20:00|33643.9|33603.9|33663.1|33623.1|33663.1|33623.1|33638.9|33598.9|9
1708075500000|2024-02-16 09:25:00|33658.8|33618.8|33706.5|33666.5|33707.3|33667.3|33658|33618|27
1708075800000|2024-02-16 09:30:00|33702.2|33662.2|33687.2|33647.2|33703|33663|33666.5|33626.5|29
1708076100000|2024-02-16 09:35:00|33683|33643|33697.2|33657.2|33698|33658|33677.2|33637.2|24
1708076400000|2024-02-16 09:40:00|33692.9|33652.9|33673.7|33633.7|33692.9|33652.9|33667.9|33627.9|4
1708076700000|2024-02-16 09:45:00|33677.9|33637.9|33682.1|33642.1|33697.9|33657.9|33672.1|33632.1|30
1708077000000|2024-02-16 09:50:00|33682.9|33642.9|33661.3|33621.3|33697.1|33657.1|33646.3|33606.3|42
1708077300000|2024-02-16 09:55:00|33657.1|33617.1|33646.2|33606.2|33666.3|33626.3|33646.2|33606.2|13
1708077600000|2024-02-16 10:00:00|33650.5|33610.5|33645.4|33605.4|33655.5|33615.5|33626.2|33586.2|21
1708077900000|2024-02-16 10:05:00|33646.2|33606.2|33635.4|33595.4|33646.2|33606.2|33626.2|33586.2|13
1708078200000|2024-02-16 10:10:00|33636.2|33596.2|33636.1|33596.1|33650.4|33610.4|33630.4|33590.4|7
1708078500000|2024-02-16 10:15:00|33635.4|33595.4|33631.1|33591.1|33636.1|33596.1|33631.1|33591.1|9
1708078800000|2024-02-16 10:20:00|33623.8|33583.8|33648.8|33608.8|33649.5|33609.5|33623.8|33583.8|23
1708079100000|2024-02-16 10:25:00|33649.5|33609.5|33640.3|33600.3|33649.5|33609.5|33634.5|33594.5|8
1708079400000|2024-02-16 10:30:00|33636|33596|33624.5|33584.5|33640.3|33600.3|33624.5|33584.5|2
1708079700000|2024-02-16 10:35:00|33624.4|33584.4|33604.4|33564.4|33624.4|33584.4|33603.6|33563.6|4
1708080000000|2024-02-16 10:40:00|33603.6|33563.6|33583.6|33543.6|33604.4|33564.4|33582.1|33542.1|17
1708080300000|2024-02-16 10:45:00|||||||||1
1708080600000|2024-02-16 10:50:00|33593.6|33553.6|33588.5|33548.5|33593.6|33553.6|33583.6|33543.6|8
1708080900000|2024-02-16 10:55:00|33584.3|33544.3|33572.7|33532.7|33584.3|33544.3|33572|33532|44
1708081200000|2024-02-16 11:00:00|33573.5|33533.5|33572.7|33532.7|33582|33542|33572|33532|7
1708081500000|2024-02-16 11:05:00|33571.9|33531.9|33577.7|33537.7|33581.9|33541.9|33571.9|33531.9|30
1708081800000|2024-02-16 11:10:00|33573.4|33533.4|33553.4|33513.4|33577.7|33537.7|33553.4|33513.4|17
1708082100000|2024-02-16 11:15:00|33557.6|33517.6|33566.8|33526.8|33581.8|33541.8|33557.6|33517.6|6
1708082400000|2024-02-16 11:20:00|33562.6|33522.6|33581.8|33541.8|33581.8|33541.8|33561.8|33521.8|11
1708082700000|2024-02-16 11:25:00|33577.5|33537.5|33621|33581|33621.7|33581.7|33572.5|33532.5|11
1708083000000|2024-02-16 11:30:00|33621.7|33581.7|33632.5|33592.5|33632.5|33592.5|33611.7|33571.7|26
1708083300000|2024-02-16 11:35:00|33631.7|33591.7|33672.4|33632.4|33673.2|33633.2|33631.7|33591.7|46
1708083600000|2024-02-16 11:40:00|33677.4|33637.4|33687.4|33647.4|33691.7|33651.7|33672.4|33632.4|18
1708083900000|2024-02-16 11:45:00|33682.4|33642.4|33682.4|33642.4|33713.2|33673.2|33673.1|33633.1|58
1708084200000|2024-02-16 11:50:00|33678.1|33638.1|33678.1|33638.1|33682.4|33642.4|33677.3|33637.3|3
1708084500000|2024-02-16 11:55:00|33682.3|33642.3|33673.8|33633.8|33692.3|33652.3|33663.8|33623.8|12
1708084800000|2024-02-16 12:00:00|33678.1|33638.1|33682.3|33642.3|33687.3|33647.3|33673|33633|17
1708085100000|2024-02-16 12:05:00|33683|33643|33726.5|33686.5|33740|33700|33682.3|33642.3|85
1708085400000|2024-02-16 12:10:00|33722.2|33682.2|33745.7|33705.7|33769.9|33729.9|33702.2|33662.2|74
1708085700000|2024-02-16 12:15:00|33744.9|33704.9|33749.9|33709.9|33755.6|33715.6|33739.9|33699.9|33
1708086000000|2024-02-16 12:20:00|33754.9|33714.9|33760.6|33720.6|33765.6|33725.6|33744.9|33704.9|25
1708086300000|2024-02-16 12:25:00|33759.8|33719.8|33750.6|33710.6|33765.6|33725.6|33750.6|33710.6|7
1708086600000|2024-02-16 12:30:00|33745.6|33705.6|33750.5|33710.5|33755.5|33715.5|33745.6|33705.6|6
1708086900000|2024-02-16 12:35:00|33746.3|33706.3|33729|33689|33755.5|33715.5|33729|33689|33
1708087200000|2024-02-16 12:40:00|33734|33694|33758.2|33718.2|33758.2|33718.2|33728.9|33688.9|14
1708087500000|2024-02-16 12:45:00|33753.9|33713.9|33739.7|33699.7|33768.9|33728.9|33739.7|33699.7|29
1708087800000|2024-02-16 12:50:00|33729.7|33689.7|33659.6|33619.6|33739.7|33699.7|33659.6|33619.6|51
1708088100000|2024-02-16 12:55:00|33653.9|33613.9|33639.6|33599.6|33658.1|33618.1|33638.9|33598.9|30
1708088400000|2024-02-16 13:00:00|33633.8|33593.8|33615.3|33575.3|33634.6|33594.6|33598.8|33558.8|41
1708088700000|2024-02-16 13:05:00|33619.6|33579.6|33626|33586|33650.3|33610.3|33619.6|33579.6|30
1708089000000|2024-02-16 13:10:00|33630.3|33590.3|33588.7|33548.7|33630.3|33590.3|33578.7|33538.7|7
1708089300000|2024-02-16 13:15:00|33584.5|33544.5|33601|33561|33601|33561|33574.5|33534.5|12
1708089600000|2024-02-16 13:20:00|33600.2|33560.2|33603.2|33563.2|33606.7|33566.7|33589.4|33549.4|62
1708089900000|2024-02-16 13:25:00|33602.5|33562.5|33627.8|33587.8|33646.2|33606.2|33594|33554|29
1708090200000|2024-02-16 13:30:00|33623.5|33583.5|33597|33557|33623.5|33583.5|33567|33527|92
1708090500000|2024-02-16 13:35:00|33597.7|33557.7|33597.7|33557.7|33598.5|33558.5|33568.5|33528.5|31
1708090800000|2024-02-16 13:40:00|33593.4|33553.4|33593.4|33553.4|33597.7|33557.7|33578.4|33538.4|23
1708093800000|2024-02-16 14:30:00|33561.5|33521.5|33681|33641|33711.1|33671.1|33482.3|33442.3|1303
1708094100000|2024-02-16 14:35:00|33680.3|33640.3|33725.3|33685.3|33801|33761|33675.3|33635.3|521
1708094400000|2024-02-16 14:40:00|33729.5|33689.5|33767.5|33727.5|33791|33751|33721|33681|396
1708094700000|2024-02-16 14:45:00|33762.5|33722.5|33712.4|33672.4|33762.5|33722.5|33680.9|33640.9|322
1708095000000|2024-02-16 14:50:00|33722.4|33682.4|33666.2|33626.2|33732.4|33692.4|33655.4|33615.4|344
1708095300000|2024-02-16 14:55:00|33665.4|33625.4|33671.9|33631.9|33706.9|33666.9|33645.4|33605.4|353
1708095600000|2024-02-16 15:00:00|33671.1|33631.1|33711.9|33671.9|33736.9|33696.9|33666.9|33626.9|287
1708095900000|2024-02-16 15:05:00|33711.1|33671.1|33759.8|33719.8|33779.8|33739.8|33702.6|33662.6|516
1708096200000|2024-02-16 15:10:00|33755.6|33715.6|33708.3|33668.3|33769.8|33729.8|33686.8|33646.8|174
1708096500000|2024-02-16 15:15:00|33707.5|33667.5|33713.7|33673.7|33751|33711|33696.8|33656.8|231
1708096800000|2024-02-16 15:20:00|33723.7|33683.7|33735.2|33695.2|33735.2|33695.2|33683.7|33643.7|210
1708097100000|2024-02-16 15:25:00|33733.7|33693.7|33735.1|33695.1|33745.1|33705.1|33713.6|33673.6|199
1708097400000|2024-02-16 15:30:00|33743.6|33703.6|33785.1|33745.1|33785.1|33745.1|33735.1|33695.1|154
1708097700000|2024-02-16 15:35:00|33795.1|33755.1|33815.8|33775.8|33835.1|33795.1|33785.1|33745.1|412
1708098000000|2024-02-16 15:40:00|33816.6|33776.6|33845.8|33805.8|33856.5|33816.5|33806.6|33766.6|178
1708098300000|2024-02-16 15:45:00|33845|33805|33842.7|33802.7|33862|33822|33813.5|33773.5|184
1708098600000|2024-02-16 15:50:00|33843.5|33803.5|33891.9|33851.9|33903.5|33863.5|33832.7|33792.7|206
1708098900000|2024-02-16 15:55:00|33891.2|33851.2|33911.9|33871.9|33921.9|33881.9|33883.4|33843.4|121
1708099200000|2024-02-16 16:00:00|33913.4|33873.4|33964.1|33924.1|33983.4|33943.4|33912.6|33872.6|548
1708099500000|2024-02-16 16:05:00|33963.4|33923.4|33891.8|33851.8|33973.3|33933.3|33871.8|33831.8|186
1708099800000|2024-02-16 16:10:00|33896.8|33856.8|33961.8|33921.8|33971.8|33931.8|33870.3|33830.3|183
1708100100000|2024-02-16 16:15:00|33966.8|33926.8|33901.7|33861.7|33966.8|33926.8|33881.7|33841.7|303
1708100400000|2024-02-16 16:20:00|33911.7|33871.7|33921.7|33881.7|33933.2|33893.2|33901.7|33861.7|118
1708100700000|2024-02-16 16:25:00|33930.2|33890.2|33851.6|33811.6|33930.2|33890.2|33841.7|33801.7|286
1708101000000|2024-02-16 16:30:00|33856.6|33816.6|33868.6|33828.6|33878.6|33838.6|33840.1|33800.1|169
1708101300000|2024-02-16 16:35:00|33870.1|33830.1|33868.6|33828.6|33900.1|33860.1|33858.6|33818.6|119
1708101600000|2024-02-16 16:40:00|33877.1|33837.1|33888.5|33848.5|33892.8|33852.8|33847.1|33807.1|114
1708101900000|2024-02-16 16:45:00|33887|33847|33930|33890|33934.2|33894.2|33878.5|33838.5|334
1708102200000|2024-02-16 16:50:00|33934.2|33894.2|33996.2|33956.2|34006.2|33966.2|33928.5|33888.5|334
1708102500000|2024-02-16 16:55:00|33995.5|33955.5|33915.4|33875.4|34056.9|34016.9|33915.4|33875.4|445
1708102800000|2024-02-16 17:00:00|33924.7|33884.7|33936.9|33896.9|33968.4|33928.4|33903.9|33863.9|355
1708103100000|2024-02-16 17:05:00|33926.9|33886.9|33912.1|33872.1|33962.8|33922.8|33907.1|33867.1|256
1708103400000|2024-02-16 17:10:00|33917.1|33877.1|33914.3|33874.3|33934.3|33894.3|33898.5|33858.5|245
1708103700000|2024-02-16 17:15:00|33919.3|33879.3|33944.2|33904.2|33944.2|33904.2|33898.5|33858.5|213
1708104000000|2024-02-16 17:20:00|33945.7|33905.7|33995.7|33955.7|33995.7|33955.7|33945.7|33905.7|321
1708104300000|2024-02-16 17:25:00|33991.4|33951.4|33997.9|33957.9|33998.7|33958.7|33955.7|33915.7|200
1708104600000|2024-02-16 17:30:00|33997.2|33957.2|34047.1|34007.1|34057.1|34017.1|33987.1|33947.1|242
1708104900000|2024-02-16 17:35:00|34047.9|34007.9|34027.1|33987.1|34047.9|34007.9|34007.8|33967.8|81
1708105200000|2024-02-16 17:40:00|34018.6|33978.6|34007|33967|34028.5|33988.5|33997|33957|156
1708105500000|2024-02-16 17:45:00|33998.5|33958.5|34010|33970|34010|33970|33988.5|33948.5|230
1708105800000|2024-02-16 17:50:00|34011.5|33971.5|34051.4|34011.4|34051.4|34011.4|34001.5|33961.5|391
1708106100000|2024-02-16 17:55:00|34072.9|34032.9|34085.9|34045.9|34097.4|34057.4|34055.9|34015.9|790
1708106400000|2024-02-16 18:00:00|34086.6|34046.6|34078.6|34038.6|34087.3|34047.3|34022.8|33982.8|404
1708106700000|2024-02-16 18:05:00|34074.3|34034.3|34085|34045|34090.1|34050.1|34054.3|34014.3|162
1708107000000|2024-02-16 18:10:00|34084.3|34044.3|33972.7|33932.7|34085|34045|33968.5|33928.5|269
1708107300000|2024-02-16 18:15:00|33977|33937|33958.2|33918.2|33982|33942|33904|33864|362
1708107600000|2024-02-16 18:20:00|33953.2|33913.2|33928.2|33888.2|33989.7|33949.7|33928.2|33888.2|248
1708107900000|2024-02-16 18:25:00|33926.7|33886.7|33876.6|33836.6|33936.7|33896.7|33864.4|33824.4|420
1708108200000|2024-02-16 18:30:00|33882.4|33842.4|33909.4|33869.4|33930.1|33890.1|33872.4|33832.4|305
1708108500000|2024-02-16 18:35:00|33913.6|33873.6|33932.1|33892.1|33933.6|33893.6|33903.6|33863.6|303
1708108800000|2024-02-16 18:40:00|33932.8|33892.8|33910.6|33870.6|33933.6|33893.6|33900.6|33860.6|204
1708109100000|2024-02-16 18:45:00|33906.3|33866.3|33972|33932|33972|33932|33906.3|33866.3|256
1708109400000|2024-02-16 18:50:00|33972.8|33932.8|33959.8|33919.8|33982|33942|33959|33919|271
1708109700000|2024-02-16 18:55:00|33959|33919|33997.5|33957.5|33997.5|33957.5|33959|33919|177
1708110000000|2024-02-16 19:00:00|33992.5|33952.5|33927.4|33887.4|33992.5|33952.5|33906|33866|412
1708110300000|2024-02-16 19:05:00|33931.7|33891.7|33975.9|33935.9|33993.2|33953.2|33931.7|33891.7|479
1708110600000|2024-02-16 19:10:00|33985.9|33945.9|34044.4|34004.4|34055.1|34015.1|33902.9|33862.9|1681
1708110900000|2024-02-16 19:15:00|34038.7|33998.7|34030.8|33990.8|34058.6|34018.6|33997.2|33957.2|704
1708390800000|2024-02-20 01:00:00|34035.6|33995.6|34248.5|34208.5|34258.5|34218.5|34024.7|33984.7|234
1708391100000|2024-02-20 01:05:00|34258|34218|34296.8|34256.8|34382.3|34342.3|34248.5|34208.5|643
1708391400000|2024-02-20 01:10:00|34292.3|34252.3|34306.8|34266.8|34371.3|34331.3|34291.8|34251.8|100
1708391700000|2024-02-20 01:15:00|34301.8|34261.8|34306.7|34266.7|34331.7|34291.7|34272.7|34232.7|90
1708392000000|2024-02-20 01:20:00|34302.2|34262.2|34296.7|34256.7|34306.7|34266.7|34271.7|34231.7|31
1708392300000|2024-02-20 01:25:00|34292.1|34252.1|34201.6|34161.6|34312.1|34272.1|34192.1|34152.1|58
1708392600000|2024-02-20 01:30:00|34201.1|34161.1|34240.6|34200.6|34266.1|34226.1|34196.6|34156.6|56
1708392900000|2024-02-20 01:35:00|34241.1|34201.1|34264.6|34224.6|34265.6|34225.6|34225.6|34185.6|18
1708393200000|2024-02-20 01:40:00|34260.1|34220.1|34238.6|34198.6|34264.6|34224.6|34210.1|34170.1|20
1708393500000|2024-02-20 01:45:00|34239.1|34199.1|34255.5|34215.5|34264.6|34224.6|34230|34190|10
1708393800000|2024-02-20 01:50:00|34250|34210|34263.1|34223.1|34267.6|34227.6|34228.1|34188.1|16
1708394100000|2024-02-20 01:55:00|34267.6|34227.6|34243|34203|34288.5|34248.5|34234.5|34194.5|13
1708394400000|2024-02-20 02:00:00|34248|34208|34253|34213|34258|34218|34233|34193|7
1708394700000|2024-02-20 02:05:00|34252.5|34212.5|34267|34227|34271.5|34231.5|34252.5|34212.5|4
1708395000000|2024-02-20 02:10:00|34271.5|34231.5|34271.5|34231.5|34272|34232|34262|34222|3
1708395300000|2024-02-20 02:15:00|34266.9|34226.9|34247.4|34207.4|34276|34236|34246.9|34206.9|3
1708395600000|2024-02-20 02:20:00|34247.3|34207.3|34236.8|34196.8|34252.3|34212.3|34226.9|34186.9|16
1708395900000|2024-02-20 02:25:00|34236.4|34196.4|34237.3|34197.3|34246.8|34206.8|34227.3|34187.3|1
1708396200000|2024-02-20 02:30:00|34241.8|34201.8|34252.2|34212.2|34261.3|34221.3|34241.8|34201.8|4
1708396500000|2024-02-20 02:35:00|34247.7|34207.7|34232.2|34192.2|34252.2|34212.2|34227.2|34187.2|4
1708396800000|2024-02-20 02:40:00|34236.7|34196.7|34255.7|34215.7|34255.7|34215.7|34217.2|34177.2|18
1708397100000|2024-02-20 02:45:00|34251.2|34211.2|34241.2|34201.2|34266.2|34226.2|34231.6|34191.6|15
1708397400000|2024-02-20 02:50:00|34245.7|34205.7|34216.6|34176.6|34246.2|34206.2|34216.6|34176.6|11
1708397700000|2024-02-20 02:55:00|34216.1|34176.1|34206.5|34166.5|34216.6|34176.6|34197.1|34157.1|3
1708398000000|2024-02-20 03:00:00|34211.1|34171.1|34246.5|34206.5|34251|34211|34206.5|34166.5|3
1708398300000|2024-02-20 03:05:00|34246|34206|34241.5|34201.5|34271|34231|34241.5|34201.5|13
1708398600000|2024-02-20 03:10:00|34236.9|34196.9|34250.9|34210.9|34251|34211|34235|34195|6
1708398900000|2024-02-20 03:15:00|34255.5|34215.5|34265.4|34225.4|34265.4|34225.4|34245.5|34205.5|3
1708399200000|2024-02-20 03:20:00|34275.4|34235.4|34290.9|34250.9|34305.9|34265.9|34275.4|34235.4|21
1708399500000|2024-02-20 03:25:00|34286.3|34246.3|34261.8|34221.8|34286.3|34246.3|34256.3|34216.3|6
1708399800000|2024-02-20 03:30:00|34266.3|34226.3|34250.8|34210.8|34266.3|34226.3|34241.7|34201.7|3
1708400100000|2024-02-20 03:35:00|34255.3|34215.3|34265.3|34225.3|34265.3|34225.3|34226.2|34186.2|8
1708400400000|2024-02-20 03:40:00|34256.2|34216.2|34245.2|34205.2|34256.2|34216.2|34240.7|34200.7|2
1708400700000|2024-02-20 03:45:00|34245.7|34205.7|34240.7|34200.7|34250.7|34210.7|34240.7|34200.7|3
1708401000000|2024-02-20 03:50:00|34245.2|34205.2|34245.1|34205.1|34250.6|34210.6|34240.6|34200.6|1
1708401300000|2024-02-20 03:55:00|34249.7|34209.7|34246|34206|34249.7|34209.7|34236.1|34196.1|2
1708401600000|2024-02-20 04:00:00|34245.6|34205.6|34236|34196|34246|34206|34236|34196|4
1708401900000|2024-02-20 04:05:00|34231|34191|34231.4|34191.4|34236|34196|34226|34186|4
1708402200000|2024-02-20 04:10:00|34235.9|34195.9|34235.9|34195.9|34235.9|34195.9|34235.9|34195.9|0
1708402500000|2024-02-20 04:15:00|34231.4|34191.4|34231.3|34191.3|34231.4|34191.4|34221.4|34181.4|11
1708402800000|2024-02-20 04:20:00|34235.9|34195.9|34235.8|34195.8|34236.3|34196.3|34235.8|34195.8|2
1708403100000|2024-02-20 04:25:00|34235.3|34195.3|34200.8|34160.8|34235.8|34195.8|34200.8|34160.8|8
1708403400000|2024-02-20 04:30:00|34205.3|34165.3|34204.8|34164.8|34205.8|34165.8|34194.8|34154.8|13
1708403700000|2024-02-20 04:35:00|34210.3|34170.3|34210.2|34170.2|34210.3|34170.3|34205.7|34165.7|5
1708404300000|2024-02-20 04:45:00|34205.2|34165.2|34200.1|34160.1|34214.7|34174.7|34200.1|34160.1|5
1708404600000|2024-02-20 04:50:00|34204.7|34164.7|34194.6|34154.6|34204.7|34164.7|34190.1|34150.1|7
1708404900000|2024-02-20 04:55:00|34190.1|34150.1|34194.6|34154.6|34194.6|34154.6|34190.1|34150.1|1
1708405200000|2024-02-20 05:00:00|34199.1|34159.1|34170|34130|34204.6|34164.6|34155.5|34115.5|52
1708405500000|2024-02-20 05:05:00|34161|34121|34170|34130|34170|34130|34155.5|34115.5|10
1708405800000|2024-02-20 05:10:00|34174.5|34134.5|34175.4|34135.4|34175.4|34135.4|34174|34134|3
1708406100000|2024-02-20 05:15:00|34174.9|34134.9|34165.4|34125.4|34175.4|34135.4|34165.4|34125.4|2
1708406400000|2024-02-20 05:20:00|34165.3|34125.3|34174.4|34134.4|34174.4|34134.4|34164.9|34124.9|3
1708406700000|2024-02-20 05:25:00|34169.9|34129.9|34164.8|34124.8|34174.4|34134.4|34164.8|34124.8|13
1708407000000|2024-02-20 05:30:00|34169.8|34129.8|34164.3|34124.3|34179.8|34139.8|34164.3|34124.3|5
1708407300000|2024-02-20 05:35:00|34173.8|34133.8|34153.3|34113.3|34173.8|34133.8|34143.4|34103.4|29
1708407600000|2024-02-20 05:40:00|34148.3|34108.3|34137.8|34097.8|34153.3|34113.3|34133.3|34093.3|14
1708407900000|2024-02-20 05:45:00|34142.4|34102.4|34177.8|34137.8|34193.3|34153.3|34142.4|34102.4|15
1708408200000|2024-02-20 05:50:00|34173.2|34133.2|34202.3|34162.3|34202.3|34162.3|34173.2|34133.2|1
1708408500000|2024-02-20 05:55:00|34206.8|34166.8|34202.2|34162.2|34207.7|34167.7|34193.2|34153.2|1
1708408800000|2024-02-20 06:00:00|34197.7|34157.7|34217.7|34177.7|34227.7|34187.7|34197.7|34157.7|2
1708409100000|2024-02-20 06:05:00|34213.1|34173.1|34213.1|34173.1|34222.7|34182.7|34208.6|34168.6|13
1708409400000|2024-02-20 06:10:00|34213.6|34173.6|34213|34173|34223.1|34183.1|34204|34164|3
1708409700000|2024-02-20 06:15:00|34212.6|34172.6|34217.5|34177.5|34222.6|34182.6|34203|34163|6
1708410000000|2024-02-20 06:20:00|34218.5|34178.5|34223|34183|34223|34183|34218|34178|5
1708410300000|2024-02-20 06:25:00|34222.5|34182.5|34222.9|34182.9|34223|34183|34213.4|34173.4|0
1708410600000|2024-02-20 06:30:00|34227.5|34187.5|34232.9|34192.9|34237.5|34197.5|34223.4|34183.4|2
1708410900000|2024-02-20 06:35:00|34232.4|34192.4|34227.8|34187.8|34242.9|34202.9|34222.4|34182.4|4
1708411200000|2024-02-20 06:40:00|34228.3|34188.3|34232.8|34192.8|34232.8|34192.8|34217.8|34177.8|3
1708411500000|2024-02-20 06:45:00|34233.3|34193.3|34212.8|34172.8|34233.3|34193.3|34208.2|34168.2|1
1708411800000|2024-02-20 06:50:00|34208.2|34168.2|34202.7|34162.7|34212.8|34172.8|34197.7|34157.7|2
1708412100000|2024-02-20 06:55:00|34198.2|34158.2|34192.7|34152.7|34202.7|34162.7|34192.7|34152.7|2
1708412400000|2024-02-20 07:00:00|34188.1|34148.1|34172.2|34132.2|34192.2|34152.2|34167.2|34127.2|2
1708412700000|2024-02-20 07:05:00|34172.6|34132.6|34167.1|34127.1|34172.6|34132.6|34167.1|34127.1|7
1708413000000|2024-02-20 07:10:00|34162.1|34122.1|34168|34128|34172.6|34132.6|34162.1|34122.1|16
1708413300000|2024-02-20 07:15:00|34173|34133|34162.5|34122.5|34183|34143|34162.1|34122.1|16
1708413600000|2024-02-20 07:20:00|34153|34113|34132.9|34092.9|34153|34113|34132.9|34092.9|0
1708413900000|2024-02-20 07:25:00|34132.5|34092.5|34117.9|34077.9|34132.5|34092.5|34103.4|34063.4|12
1708414200000|2024-02-20 07:30:00|34113.3|34073.3|34102.4|34062.4|34113.3|34073.3|34102.4|34062.4|4
1708414500000|2024-02-20 07:35:00|34097.8|34057.8|34154.2|34114.2|34154.2|34114.2|34097.8|34057.8|41
1708414800000|2024-02-20 07:40:00|34149.6|34109.6|34179.1|34139.1|34184.6|34144.6|34144.6|34104.6|74
1708415100000|2024-02-20 07:45:00|34174.6|34134.6|34179.6|34139.6|34184.6|34144.6|34169.6|34129.6|13
1708415400000|2024-02-20 07:50:00|34179.5|34139.5|34185.4|34145.4|34185.5|34145.5|34179.5|34139.5|47
1708415700000|2024-02-20 07:55:00|34185|34145|34214.9|34174.9|34245.4|34205.4|34185|34145|22
1708416000000|2024-02-20 08:00:00|34214.5|34174.5|34224.9|34184.9|34229.4|34189.4|34204.9|34164.9|26
1708416300000|2024-02-20 08:05:00|34229.4|34189.4|34203.5|34163.5|34229.4|34189.4|34193.9|34153.9|23
1708416600000|2024-02-20 08:10:00|34198.5|34158.5|34194.3|34154.3|34203.5|34163.5|34163.5|34123.5|23
1708416900000|2024-02-20 08:15:00|34198.9|34158.9|34209.3|34169.3|34213.8|34173.8|34198.9|34158.9|8
1708417200000|2024-02-20 08:20:00|34204.8|34164.8|34189.3|34149.3|34209.3|34169.3|34184.7|34144.7|9
1708417500000|2024-02-20 08:25:00|34193.8|34153.8|34210.1|34170.1|34244.7|34204.7|34184.7|34144.7|38
1708417800000|2024-02-20 08:30:00|34205.6|34165.6|34240.1|34200.1|34253.7|34213.7|34195.1|34155.1|32
1708418100000|2024-02-20 08:35:00|34235.5|34195.5|34254.6|34214.6|34254.6|34214.6|34230|34190|10
1708418400000|2024-02-20 08:40:00|34250|34210|34265|34225|34265|34225|34249.6|34209.6|16
1708418700000|2024-02-20 08:45:00|34260.4|34220.4|34260.4|34220.4|34265.9|34225.9|34255.9|34215.9|7
1708419000000|2024-02-20 08:50:00|34265.9|34225.9|34265.4|34225.4|34275.9|34235.9|34260.8|34220.8|10
1708419300000|2024-02-20 08:55:00|34260.8|34220.8|34259.9|34219.9|34265.8|34225.8|34245.8|34205.8|25
1708419600000|2024-02-20 09:00:00|34255.3|34215.3|34271.6|34231.6|34286.2|34246.2|34255.3|34215.3|119
1708419900000|2024-02-20 09:05:00|34266.6|34226.6|34270.7|34230.7|34271.6|34231.6|34261.6|34221.6|13
1708420200000|2024-02-20 09:10:00|34266.1|34226.1|34260.6|34220.6|34266.1|34226.1|34256.1|34216.1|1
1708420500000|2024-02-20 09:15:00|34256.1|34216.1|34281.5|34241.5|34286.1|34246.1|34256.1|34216.1|73
1708420800000|2024-02-20 09:20:00|34286|34246|34296|34256|34296.5|34256.5|34286|34246|5
1708421100000|2024-02-20 09:25:00|34286|34246|34295.5|34255.5|34306|34266|34286|34246|16
1708421400000|2024-02-20 09:30:00|34290.5|34250.5|34270.5|34230.5|34295|34255|34260.5|34220.5|23
1708421700000|2024-02-20 09:35:00|34265.9|34225.9|34234.1|34194.1|34275|34235|34234.1|34194.1|17
1708422000000|2024-02-20 09:40:00|34229.5|34189.5|34203.6|34163.6|34234.1|34194.1|34203.6|34163.6|11
1708422300000|2024-02-20 09:45:00|34208.6|34168.6|34194.4|34154.4|34214|34174|34194.4|34154.4|24
1708422600000|2024-02-20 09:50:00|34199|34159|34223.5|34183.5|34233.5|34193.5|34194.4|34154.4|11
1708422900000|2024-02-20 09:55:00|34218.9|34178.9|34168.9|34128.9|34218.9|34178.9|34163.9|34123.9|21
1708423200000|2024-02-20 10:00:00|34164.3|34124.3|34170.2|34130.2|34200.7|34160.7|34149.3|34109.3|47
1708423500000|2024-02-20 10:05:00|34169.3|34129.3|34179.3|34139.3|34184.7|34144.7|34154.3|34114.3|18
1708423800000|2024-02-20 10:10:00|34174.7|34134.7|34164.7|34124.7|34184.7|34144.7|34164.7|34124.7|8
1708424100000|2024-02-20 10:15:00|34160.1|34120.1|34194.6|34154.6|34194.6|34154.6|34159.7|34119.7|4
1708424400000|2024-02-20 10:20:00|34199.2|34159.2|34205|34165|34205|34165|34179.2|34139.2|30
1708424700000|2024-02-20 10:25:00|34204.6|34164.6|34184.1|34144.1|34204.6|34164.6|34179.5|34139.5|9
1708425000000|2024-02-20 10:30:00|34179.1|34139.1|34189|34149|34194|34154|34168.6|34128.6|5
1708425300000|2024-02-20 10:35:00|34189.5|34149.5|34209.5|34169.5|34214.5|34174.5|34189.5|34149.5|23
1708425600000|2024-02-20 10:40:00|34209.4|34169.4|34214.4|34174.4|34214.4|34174.4|34199.9|34159.9|1
1708425900000|2024-02-20 10:45:00|34214.8|34174.8|34224.4|34184.4|34224.4|34184.4|34214.4|34174.4|7
1708426200000|2024-02-20 10:50:00|34219.8|34179.8|34228.9|34188.9|34239.8|34199.8|34214.3|34174.3|11
1708426500000|2024-02-20 10:55:00|34234.3|34194.3|34265.2|34225.2|34279.7|34239.7|34224.3|34184.3|80
1708426800000|2024-02-20 11:00:00|34264.7|34224.7|34253.8|34213.8|34264.7|34224.7|34243.8|34203.8|11
1708427100000|2024-02-20 11:05:00|34249.2|34209.2|34259.2|34219.2|34264.2|34224.2|34249.2|34209.2|8
1708427400000|2024-02-20 11:10:00|34263.7|34223.7|34253.7|34213.7|34274.2|34234.2|34249.2|34209.2|5
1708427700000|2024-02-20 11:15:00|34248.7|34208.7|34264.1|34224.1|34264.6|34224.6|34244.1|34204.1|6
1708428000000|2024-02-20 11:20:00|34263.6|34223.6|34234.1|34194.1|34263.6|34223.6|34234.1|34194.1|1
1708428300000|2024-02-20 11:25:00|34219.5|34179.5|34199|34159|34223.6|34183.6|34184|34144|38
1708428600000|2024-02-20 11:30:00|34199.5|34159.5|34224|34184|34224.4|34184.4|34199.5|34159.5|7
1708428900000|2024-02-20 11:35:00|34214|34174|34219.4|34179.4|34219.4|34179.4|34198.9|34158.9|8
1708429200000|2024-02-20 11:40:00|34214.4|34174.4|34203.9|34163.9|34219.4|34179.4|34193.9|34153.9|3
1708429500000|2024-02-20 11:45:00|34213.4|34173.4|34269.3|34229.3|34273.9|34233.9|34194.3|34154.3|30
1708429800000|2024-02-20 11:50:00|34273.8|34233.8|34254.2|34214.2|34273.8|34233.8|34254.2|34214.2|1
1708430100000|2024-02-20 11:55:00|34244.2|34204.2|34243.3|34203.3|34244.2|34204.2|34233.8|34193.8|5
1708430400000|2024-02-20 12:00:00|34238.3|34198.3|34227.8|34187.8|34253.3|34213.3|34227.4|34187.4|2
1708430700000|2024-02-20 12:05:00|34227.4|34187.4|34213.2|34173.2|34238.2|34198.2|34213.2|34173.2|17
1708431000000|2024-02-20 12:10:00|34212.8|34172.8|34200|34160|34212.8|34172.8|34174.1|34134.1|184
1708431300000|2024-02-20 12:15:00|34199.5|34159.5|34194.5|34154.5|34204|34164|34189.9|34149.9|8
1708431600000|2024-02-20 12:20:00|34194.9|34154.9|34174.9|34134.9|34204.5|34164.5|34169.9|34129.9|12
1708431900000|2024-02-20 12:25:00|34169.9|34129.9|34199.4|34159.4|34203.9|34163.9|34164.9|34124.9|16
1708432200000|2024-02-20 12:30:00|34203.9|34163.9|34188.9|34148.9|34219.8|34179.8|34183.9|34143.9|27
1708432500000|2024-02-20 12:35:00|34190.2|34150.2|34194.7|34154.7|34199.7|34159.7|34184.8|34144.8|23
1708432800000|2024-02-20 12:40:00|34189.7|34149.7|34184.7|34144.7|34189.7|34149.7|34164.7|34124.7|17
1708433100000|2024-02-20 12:45:00|34179.7|34139.7|34200.1|34160.1|34215.1|34175.1|34174.7|34134.7|57
1708433400000|2024-02-20 12:50:00|34195.5|34155.5|34244.6|34204.6|34244.6|34204.6|34195.5|34155.5|18
1708433700000|2024-02-20 12:55:00|34239.6|34199.6|34274.1|34234.1|34274.1|34234.1|34224.1|34184.1|56
1708434000000|2024-02-20 13:00:00|34273.7|34233.7|34323.2|34283.2|34333.6|34293.6|34273.7|34233.7|187
1708434300000|2024-02-20 13:05:00|34323.6|34283.6|34324.5|34284.5|34354|34314|34303.2|34263.2|55
1708434600000|2024-02-20 13:10:00|34333.6|34293.6|34349|34309|34359.5|34319.5|34333.6|34293.6|85
1708434900000|2024-02-20 13:15:00|34353.5|34313.5|34354.4|34314.4|34364.4|34324.4|34344.4|34304.4|62
1708435200000|2024-02-20 13:20:00|34364.4|34324.4|34354.3|34314.3|34383.9|34343.9|34344.3|34304.3|88
1708435500000|2024-02-20 13:25:00|34349.8|34309.8|34318.9|34278.9|34353.9|34313.9|34304.3|34264.3|47
1708435800000|2024-02-20 13:30:00|34318.8|34278.8|34323.8|34283.8|34328.8|34288.8|34278.4|34238.4|94
1708436100000|2024-02-20 13:35:00|34319.2|34279.2|34277.9|34237.9|34324.2|34284.2|34263.3|34223.3|157
1708436400000|2024-02-20 13:40:00|34282.4|34242.4|34345.7|34305.7|34355.7|34315.7|34277|34237|102
1708439400000|2024-02-20 14:30:00|34305.7|34265.7|34456.8|34416.8|34597.7|34557.7|34266.6|34226.6|1688
1708439700000|2024-02-20 14:35:00|34461.3|34421.3|34398|34358|34476.3|34436.3|34362.2|34322.2|451
1708440000000|2024-02-20 14:40:00|34402.6|34362.6|34383.8|34343.8|34403|34363|34278.4|34238.4|503
1708440300000|2024-02-20 14:45:00|34393.4|34353.4|34289.2|34249.2|34409.7|34369.7|34289.2|34249.2|353
1708440600000|2024-02-20 14:50:00|34280.1|34240.1|34376.8|34336.8|34381.8|34341.8|34269.7|34229.7|457
1708440900000|2024-02-20 14:55:00|34376.4|34336.4|34330.5|34290.5|34381.4|34341.4|34306.4|34266.4|178
1708441200000|2024-02-20 15:00:00|34330.9|34290.9|34300|34260|34350.9|34310.9|34280|34240|212
1708441500000|2024-02-20 15:05:00|34299.6|34259.6|34329.1|34289.1|34340|34300|34285.4|34245.4|200
1708441800000|2024-02-20 15:10:00|34333.6|34293.6|34327.3|34287.3|34369.1|34329.1|34307.3|34267.3|279
1708442100000|2024-02-20 15:15:00|34327.7|34287.7|34287.3|34247.3|34342.7|34302.7|34262.7|34222.7|265
1708442400000|2024-02-20 15:20:00|34291.8|34251.8|34247.2|34207.2|34307.3|34267.3|34226.4|34186.4|205
1708442700000|2024-02-20 15:25:00|34257.2|34217.2|34291.8|34251.8|34307.2|34267.2|34222.6|34182.6|178
1708443000000|2024-02-20 15:30:00|34296.3|34256.3|34248|34208|34296.8|34256.8|34188|34148|230
1708443300000|2024-02-20 15:35:00|34247.1|34207.1|34327.1|34287.1|34327.5|34287.5|34237.1|34197.1|195
1708443600000|2024-02-20 15:40:00|34318|34278|34277.1|34237.1|34337.1|34297.1|34232.1|34192.1|196
1708443900000|2024-02-20 15:45:00|34267.5|34227.5|34234.4|34194.4|34267.5|34227.5|34179.5|34139.5|592
1708444200000|2024-02-20 15:50:00|34219.9|34179.9|34224.4|34184.4|34244.4|34204.4|34204.4|34164.4|183
1708444500000|2024-02-20 15:55:00|34229|34189|34266.1|34226.1|34295.2|34255.2|34224.4|34184.4|138
1708444800000|2024-02-20 16:00:00|34265.2|34225.2|34286|34246|34306|34266|34230.6|34190.6|215
1708445100000|2024-02-20 16:05:00|34290.6|34250.6|34305.1|34265.1|34325.2|34285.2|34286|34246|173
1708445400000|2024-02-20 16:10:00|34304.3|34264.3|34285.1|34245.1|34304.7|34264.7|34274.2|34234.2|185
1708445700000|2024-02-20 16:15:00|34285.5|34245.5|34304.2|34264.2|34305.5|34265.5|34274.6|34234.6|108
1708446000000|2024-02-20 16:20:00|34294.6|34254.6|34294.2|34254.2|34314.2|34274.2|34284.2|34244.2|175
1708446300000|2024-02-20 16:25:00|34285|34245|34260.4|34220.4|34295|34255|34260.4|34220.4|138
1708446600000|2024-02-20 16:30:00|34255.4|34215.4|34324.9|34284.9|34325.8|34285.8|34235|34195|189
1708446900000|2024-02-20 16:35:00|34314.9|34274.9|34324.1|34284.1|34324.9|34284.9|34304.1|34264.1|91
1708447200000|2024-02-20 16:40:00|34324|34284|34319.4|34279.4|34334|34294|34304|34264|153
1708447500000|2024-02-20 16:45:00|34314.9|34274.9|34284|34244|34340.3|34300.3|34264|34224|266
1708447800000|2024-02-20 16:50:00|34274.8|34234.8|34362.2|34322.2|34383.5|34343.5|34264|34224|312
1708448100000|2024-02-20 16:55:00|34362.7|34322.7|34313|34273|34363.1|34323.1|34313|34273|163
1708448400000|2024-02-20 17:00:00|34308.5|34268.5|34273|34233|34313.5|34273.5|34262.2|34222.2|258
1708448700000|2024-02-20 17:05:00|34277.6|34237.6|34270.4|34230.4|34283|34243|34200.4|34160.4|487
1708449000000|2024-02-20 17:10:00|34265.8|34225.8|34291.2|34251.2|34291.2|34251.2|34251.3|34211.3|132
1708449300000|2024-02-20 17:15:00|34290.8|34250.8|34299.5|34259.5|34331.2|34291.2|34280.4|34240.4|87
1708449600000|2024-02-20 17:20:00|34299.9|34259.9|34326.2|34286.2|34331.2|34291.2|34299.5|34259.5|166
1708449900000|2024-02-20 17:25:00|34330.7|34290.7|34350.3|34310.3|34351.1|34311.1|34321.1|34281.1|63
1708450200000|2024-02-20 17:30:00|34350.7|34310.7|34289|34249|34350.7|34310.7|34269.8|34229.8|215
1708450500000|2024-02-20 17:35:00|34294|34254|34288.5|34248.5|34319.4|34279.4|34278.5|34238.5|80
1708450800000|2024-02-20 17:40:00|34283.1|34243.1|34298.5|34258.5|34308.5|34268.5|34268.5|34228.5|69
1708451100000|2024-02-20 17:45:00|34298.9|34258.9|34309.3|34269.3|34324.7|34284.7|34288.4|34248.4|353
1708451400000|2024-02-20 17:50:00|34299.3|34259.3|34253|34213|34304.3|34264.3|34248.4|34208.4|228
1708451700000|2024-02-20 17:55:00|34258.4|34218.4|34267.9|34227.9|34277.5|34237.5|34248.4|34208.4|87
1708452000000|2024-02-20 18:00:00|34267.5|34227.5|34283.7|34243.7|34298.3|34258.3|34258.3|34218.3|116
1708452300000|2024-02-20 18:05:00|34279.2|34239.2|34253.7|34213.7|34283.7|34243.7|34243.7|34203.7|178
1708452600000|2024-02-20 18:10:00|34249.1|34209.1|34229.1|34189.1|34249.1|34209.1|34219.1|34179.1|198
1708452900000|2024-02-20 18:15:00|34238.2|34198.2|34219.9|34179.9|34239.1|34199.1|34219.1|34179.1|208
1708453200000|2024-02-20 18:20:00|34219.5|34179.5|34259|34219|34259|34219|34209.9|34169.9|137
1708453500000|2024-02-20 18:25:00|34264.4|34224.4|34244.4|34204.4|34269|34229|34229.8|34189.8|166
1708453800000|2024-02-20 18:30:00|34239.8|34199.8|34229.8|34189.8|34249.8|34209.8|34219.8|34179.8|136
1708454100000|2024-02-20 18:35:00|34229.4|34189.4|34179.8|34139.8|34229.4|34189.4|34179.8|34139.8|267
1708454400000|2024-02-20 18:40:00|34179.3|34139.3|34188.9|34148.9|34208.9|34168.9|34179.3|34139.3|209
1708454700000|2024-02-20 18:45:00|34183.5|34143.5|34198.8|34158.8|34209.7|34169.7|34178.9|34138.9|263
1708455000000|2024-02-20 18:50:00|34194.3|34154.3|34179.6|34139.6|34209.7|34169.7|34179.6|34139.6|164
1708455300000|2024-02-20 18:55:00|34189.2|34149.2|34199.6|34159.6|34209.6|34169.6|34179.6|34139.6|158
1708455600000|2024-02-20 19:00:00|34189.6|34149.6|34187.9|34147.9|34199.6|34159.6|34169.6|34129.6|486
1708455900000|2024-02-20 19:05:00|34192.5|34152.5|34197|34157|34207|34167|34187|34147|499
1708456200000|2024-02-20 19:10:00|34197.4|34157.4|34256.1|34216.1|34256.1|34216.1|34196.2|34156.2|1887
1708456500000|2024-02-20 19:15:00|34246.1|34206.1|34271.9|34231.9|34285.7|34245.7|34216.1|34176.1|478
1708477200000|2024-02-21 01:00:00|34273.8|34233.8|34117.6|34077.6|34273.8|34233.8|34103.8|34063.8|78
1708477500000|2024-02-21 01:05:00|34117.2|34077.2|34088.7|34048.7|34168.8|34128.8|34083.7|34043.7|175
1708477800000|2024-02-21 01:10:00|34088.3|34048.3|34061.1|34021.1|34093.3|34053.3|34023.7|33983.7|103
1708478100000|2024-02-21 01:15:00|34056.1|34016.1|34036|33996|34056.1|34016.1|34016.1|33976.1|17
1708478400000|2024-02-21 01:20:00|34040.6|34000.6|34021|33981|34041|34001|34016|33976|22
1708478700000|2024-02-21 01:25:00|34020.6|33980.6|34061|34021|34066|34026|34020.6|33980.6|17
1708479000000|2024-02-21 01:30:00|34065.6|34025.6|34041.3|34001.3|34065.6|34025.6|34040.9|34000.9|9
1708479300000|2024-02-21 01:35:00|34045.9|34005.9|34055.9|34015.9|34070.9|34030.9|34045.9|34005.9|21
1708479600000|2024-02-21 01:40:00|34060.9|34020.9|34046.3|34006.3|34065.9|34025.9|34046.3|34006.3|9
1708479900000|2024-02-21 01:45:00|34050.9|34010.9|34041.2|34001.2|34055.8|34015.8|34036.3|33996.3|16
1708480200000|2024-02-21 01:50:00|34045.8|34005.8|34035.4|33995.4|34046.2|34006.2|34016.2|33976.2|15
1708480500000|2024-02-21 01:55:00|34045|34005|34025.8|33985.8|34056.2|34016.2|34025|33985|20
1708480800000|2024-02-21 02:00:00|34021.2|33981.2|34055.3|34015.3|34059.9|34019.9|34021.2|33981.2|3
1708481100000|2024-02-21 02:05:00|34059.9|34019.9|34050.7|34010.7|34065.7|34025.7|34046.1|34006.1|18
1708481400000|2024-02-21 02:10:00|34055.3|34015.3|34035.7|33995.7|34060.7|34020.7|34035.7|33995.7|3
1708481700000|2024-02-21 02:15:00|34035.3|33995.3|34039.8|33999.8|34039.8|33999.8|34020.6|33980.6|6
1708482000000|2024-02-21 02:20:00|34035.2|33995.2|34030.6|33990.6|34039.8|33999.8|34020.6|33980.6|13
1708482300000|2024-02-21 02:25:00|34030.2|33990.2|34030.5|33990.5|34035.2|33995.2|34025.2|33985.2|1
1708482600000|2024-02-21 02:30:00|34035.1|33995.1|34045.1|34005.1|34055.1|34015.1|34030.9|33990.9|1
1708482900000|2024-02-21 02:35:00|34050.1|34010.1|34049.7|34009.7|34055.1|34015.1|34040.5|34000.5|0
1708483200000|2024-02-21 02:40:00|34045.1|34005.1|34065.4|34025.4|34065.8|34025.8|34045.1|34005.1|3
1708483500000|2024-02-21 02:45:00|34065.8|34025.8|34055.4|34015.4|34065.8|34025.8|34040.4|34000.4|0
1708483800000|2024-02-21 02:50:00|34050.8|34010.8|34040.4|34000.4|34060.4|34020.4|34040.4|34000.4|2
1708484100000|2024-02-21 02:55:00|34045|34005|34040.3|34000.3|34045|34005|34040.3|34000.3|1
1708484400000|2024-02-21 03:00:00|34044.9|34004.9|34060.3|34020.3|34065.7|34025.7|34040.3|34000.3|3
1708484700000|2024-02-21 03:05:00|34055.7|34015.7|34064.9|34024.9|34064.9|34024.9|34054.5|34014.5|1
1708485000000|2024-02-21 03:10:00|34065.3|34025.3|34054.8|34014.8|34065.3|34025.3|34054.8|34014.8|6
1708485300000|2024-02-21 03:15:00|34064.8|34024.8|34044.8|34004.8|34065.6|34025.6|34044.8|34004.8|12
1708485600000|2024-02-21 03:20:00|34049.4|34009.4|34034.8|33994.8|34049.4|34009.4|34030.2|33990.2|6
1708485900000|2024-02-21 03:25:00|34034.7|33994.7|34040.1|34000.1|34044.7|34004.7|34030.1|33990.1|1
1708486200000|2024-02-21 03:30:00|34044.7|34004.7|34050.5|34010.5|34064.7|34024.7|34044.7|34004.7|5
1708486500000|2024-02-21 03:35:00|34055.1|34015.1|34045|34005|34055.5|34015.5|34030.1|33990.1|6
1708486800000|2024-02-21 03:40:00|34045.4|34005.4|34044.6|34004.6|34045.4|34005.4|34035.4|33995.4|4
1708487100000|2024-02-21 03:45:00|34035.4|33995.4|34040|34000|34040|34000|34035.4|33995.4|2
1708487400000|2024-02-21 03:50:00|34034.2|33994.2|34049.2|34009.2|34049.9|34009.9|34034.2|33994.2|26
1708487700000|2024-02-21 03:55:00|34049.1|34009.1|34043.7|34003.7|34054.1|34014.1|34043.7|34003.7|5
1708488000000|2024-02-21 04:00:00|34038.3|33998.3|34043.7|34003.7|34043.7|34003.7|34033.7|33993.7|7
1708488300000|2024-02-21 04:05:00|34038.3|33998.3|34044|34004|34053.7|34013.7|34038.3|33998.3|6
1708488600000|2024-02-21 04:10:00|34039|33999|34049|34009|34053.6|34013.6|34039|33999|1
1708488900000|2024-02-21 04:15:00|34048.6|34008.6|34043.6|34003.6|34048.6|34008.6|34043.6|34003.6|0
1708489200000|2024-02-21 04:20:00|34033.6|33993.6|34033.6|33993.6|34038.2|33998.2|34024|33984|8
1708489500000|2024-02-21 04:25:00|34033.5|33993.5|34033.5|33993.5|34033.5|33993.5|34033.5|33993.5|1
1708489800000|2024-02-21 04:30:00|34033.1|33993.1|34033.1|33993.1|34033.1|33993.1|34033.1|33993.1|0
1708490100000|2024-02-21 04:35:00|34023.9|33983.9|34023.8|33983.8|34023.9|33983.9|34023.8|33983.8|18
1708490400000|2024-02-21 04:40:00|||||||||9
1708490700000|2024-02-21 04:45:00|34019.2|33979.2|34019.2|33979.2|34024.2|33984.2|34019.2|33979.2|3
1708491000000|2024-02-21 04:50:00|34019.1|33979.1|34024.1|33984.1|34024.1|33984.1|34019.1|33979.1|0
1708491300000|2024-02-21 04:55:00|34019.5|33979.5|34019.5|33979.5|34024.1|33984.1|34014.5|33974.5|2
1708491600000|2024-02-21 05:00:00|34019.4|33979.4|34019|33979|34019.4|33979.4|34014.4|33974.4|1
1708491900000|2024-02-21 05:05:00|34014.4|33974.4|34014.4|33974.4|34024|33984|34014.4|33974.4|7
1708492200000|2024-02-21 05:10:00|34019|33979|34009.4|33969.4|34019|33979|34009.4|33969.4|8
1708492500000|2024-02-21 05:15:00|34004.4|33964.4|34004.3|33964.3|34004.4|33964.4|34004.3|33964.3|4
1708492800000|2024-02-21 05:20:00|||||||||2
1708493100000|2024-02-21 05:25:00|||||||||17
1708493400000|2024-02-21 05:30:00|34008.9|33968.9|34018.1|33978.1|34023.9|33983.9|34004.2|33964.2|41
1708493700000|2024-02-21 05:35:00|34013.4|33973.4|34023|33983|34023|33983|34013.4|33973.4|12
1708494000000|2024-02-21 05:40:00|34018.4|33978.4|34033.4|33993.4|34033.4|33993.4|34018.4|33978.4|6
1708494300000|2024-02-21 05:45:00|34028.4|33988.4|34053|34013|34063|34023|34028.4|33988.4|3
1708494600000|2024-02-21 05:50:00|34057.6|34017.6|34037.5|33997.5|34057.6|34017.6|34032.9|33992.9|1
1708494900000|2024-02-21 05:55:00|34032.9|33992.9|34018.3|33978.3|34032.9|33992.9|34013.3|33973.3|0
1708495200000|2024-02-21 06:00:00|34022.9|33982.9|34033.2|33993.2|34033.2|33993.2|34022.9|33982.9|0
1708495500000|2024-02-21 06:05:00|34032.9|33992.9|34032.4|33992.4|34037.5|33997.5|34022.8|33982.8|2
1708495800000|2024-02-21 06:10:00|34032.1|33992.1|34013.2|33973.2|34032.8|33992.8|34013.2|33973.2|26
1708496100000|2024-02-21 06:15:00|34013.1|33973.1|34013.1|33973.1|34017.8|33977.8|34013.1|33973.1|5
1708496400000|2024-02-21 06:20:00|34012.7|33972.7|34018.5|33978.5|34027.7|33987.7|34012.7|33972.7|23
1708496700000|2024-02-21 06:25:00|34023.1|33983.1|34013.8|33973.8|34023.1|33983.1|34013.8|33973.8|19
1708497000000|2024-02-21 06:30:00|34023.8|33983.8|34013.8|33973.8|34023.8|33983.8|34013.8|33973.8|11
1708497600000|2024-02-21 06:40:00|34013.7|33973.7|34003.7|33963.7|34013.7|33973.7|34003.7|33963.7|38
1708497900000|2024-02-21 06:45:00|34019.1|33979.1|34023.7|33983.7|34023.7|33983.7|34019.1|33979.1|30
1708498200000|2024-02-21 06:50:00|34018.7|33978.7|34028.3|33988.3|34028.3|33988.3|34013.7|33973.7|4
1708498500000|2024-02-21 06:55:00|34023.3|33983.3|34018.6|33978.6|34023.6|33983.6|34013.6|33973.6|9
1708498800000|2024-02-21 07:00:00|34023.2|33983.2|34018.6|33978.6|34023.2|33983.2|34018.6|33978.6|1
1708499100000|2024-02-21 07:05:00|34033.2|33993.2|33997|33957|34037.8|33997.8|33982|33942|215
1708499400000|2024-02-21 07:10:00|33996.6|33956.6|33981.6|33941.6|33996.6|33956.6|33981.6|33941.6|1
1708499700000|2024-02-21 07:15:00|33986.2|33946.2|34011.6|33971.6|34011.6|33971.6|33981.6|33941.6|12
1708500000000|2024-02-21 07:20:00|34006.9|33966.9|34011.5|33971.5|34016.9|33976.9|34002.3|33962.3|0
1708500300000|2024-02-21 07:25:00|34006.9|33966.9|33996.9|33956.9|34006.9|33966.9|33996.9|33956.9|0
1708500600000|2024-02-21 07:30:00|34001.5|33961.5|34026.8|33986.8|34031.5|33991.5|33996.9|33956.9|2
1708500900000|2024-02-21 07:35:00|34022.2|33982.2|34032.2|33992.2|34032.2|33992.2|34022.2|33982.2|0
1708501200000|2024-02-21 07:40:00|34031.8|33991.8|34032.2|33992.2|34042.5|34002.5|34022.2|33982.2|26
1708501500000|2024-02-21 07:45:00|34027.5|33987.5|34047.1|34007.1|34052.1|34012.1|34027.5|33987.5|10
1708501800000|2024-02-21 07:50:00|34051.7|34011.7|34042.5|34002.5|34052.1|34012.1|34042.5|34002.5|0
1708502100000|2024-02-21 07:55:00|34051.7|34011.7|34047|34007|34051.7|34011.7|34042.4|34002.4|0
1708502400000|2024-02-21 08:00:00|34046.7|34006.7|34042|34002|34051.7|34011.7|34032|33992|7
1708502700000|2024-02-21 08:05:00|34042.4|34002.4|34032|33992|34047|34007|34012|33972|35
1708503000000|2024-02-21 08:10:00|34027.4|33987.4|34022.3|33982.3|34027.4|33987.4|34012.3|33972.3|12
1708503300000|2024-02-21 08:15:00|34021.9|33981.9|33992.3|33952.3|34022.3|33982.3|33981.5|33941.5|19
1708503600000|2024-02-21 08:20:00|33996.9|33956.9|33957.2|33917.2|33996.9|33956.9|33952.3|33912.3|70
1708503900000|2024-02-21 08:25:00|33956.9|33916.9|33956.8|33916.8|33971.8|33931.8|33921.1|33881.1|87
1708504200000|2024-02-21 08:30:00|33952.2|33912.2|33927.2|33887.2|33952.2|33912.2|33922.6|33882.6|22
1708504500000|2024-02-21 08:35:00|33931.8|33891.8|33916.8|33876.8|33946.8|33906.8|33912.1|33872.1|99
1708504800000|2024-02-21 08:40:00|33912.1|33872.1|33902.1|33862.1|33932.1|33892.1|33902.1|33862.1|34
1708505100000|2024-02-21 08:45:00|33897.1|33857.1|33916.7|33876.7|33916.7|33876.7|33897.1|33857.1|5
1708505400000|2024-02-21 08:50:00|33916.3|33876.3|33892|33852|33921.3|33881.3|33886.7|33846.7|34
1708505700000|2024-02-21 08:55:00|33896.7|33856.7|33911.3|33871.3|33911.3|33871.3|33896.7|33856.7|20
1708506000000|2024-02-21 09:00:00|33911.6|33871.6|33892|33852|33911.6|33871.6|33892|33852|66
1708506300000|2024-02-21 09:05:00|33886.6|33846.6|33917.3|33877.3|33917.3|33877.3|33876.6|33836.6|32
1708506600000|2024-02-21 09:10:00|33912.3|33872.3|33907.3|33867.3|33922.3|33882.3|33892.3|33852.3|50
1708506900000|2024-02-21 09:15:00|33902.6|33862.6|33933.7|33893.7|33943|33903|33902.6|33862.6|43
1708507200000|2024-02-21 09:20:00|33934.1|33894.1|33924.1|33884.1|33934.1|33894.1|33924.1|33884.1|30
1708507500000|2024-02-21 09:25:00|33924|33884|33899.8|33859.8|33924|33884|33898.6|33858.6|122
1708507800000|2024-02-21 09:30:00|33899.4|33859.4|33884.7|33844.7|33899.8|33859.8|33884.7|33844.7|18
1708508100000|2024-02-21 09:35:00|33889.3|33849.3|33903.9|33863.9|33904|33864|33879.3|33839.3|35
1708508400000|2024-02-21 09:40:00|33899.3|33859.3|33903.9|33863.9|33913.9|33873.9|33893.9|33853.9|49
1708508700000|2024-02-21 09:45:00|33903.5|33863.5|33868.5|33828.5|33903.5|33863.5|33853.1|33813.1|44
1708509000000|2024-02-21 09:50:00|33873.5|33833.5|33888.5|33848.5|33888.8|33848.8|33863.1|33823.1|54
1708509300000|2024-02-21 09:55:00|33883.8|33843.8|33864.5|33824.5|33893.5|33853.5|33864.5|33824.5|20
1708509600000|2024-02-21 10:00:00|33869.2|33829.2|33869.5|33829.5|33884.2|33844.2|33852.7|33812.7|109
1708509900000|2024-02-21 10:05:00|33869.9|33829.9|33879.5|33839.5|33889.1|33849.1|33869.9|33829.9|27
1708510200000|2024-02-21 10:10:00|33884.1|33844.1|33889.4|33849.4|33899.1|33859.1|33864.4|33824.4|46
1708510500000|2024-02-21 10:15:00|33884.4|33844.4|33889.4|33849.4|33899|33859|33879.4|33839.4|31
1708510800000|2024-02-21 10:20:00|33879.4|33839.4|33879.3|33839.3|33884.4|33844.4|33879|33839|10
1708511100000|2024-02-21 10:25:00|33884.3|33844.3|33898.9|33858.9|33898.9|33858.9|33874.3|33834.3|28
1708511400000|2024-02-21 10:30:00|33903.6|33863.6|33874.3|33834.3|33903.6|33863.6|33874.3|33834.3|12
1708511700000|2024-02-21 10:35:00|33869.3|33829.3|33854.2|33814.2|33874.3|33834.3|33854.2|33814.2|41
1708512000000|2024-02-21 10:40:00|33845|33805|33834.9|33794.9|33845|33805|33810|33770|24
1708512300000|2024-02-21 10:45:00|33834.6|33794.6|33834.2|33794.2|33844.9|33804.9|33825.3|33785.3|21
1708512600000|2024-02-21 10:50:00|33844.5|33804.5|33849.1|33809.1|33849.2|33809.2|33834.2|33794.2|3
1708512900000|2024-02-21 10:55:00|33843.4|33803.4|33818|33778|33843.4|33803.4|33812.6|33772.6|58
1708513200000|2024-02-21 11:00:00|33827.6|33787.6|33837.9|33797.9|33842.6|33802.6|33827.6|33787.6|1
1708513500000|2024-02-21 11:05:00|33832.6|33792.6|33812.5|33772.5|33832.6|33792.6|33812.5|33772.5|7
1708513800000|2024-02-21 11:10:00|33807.5|33767.5|33817.1|33777.1|33832.2|33792.2|33802.5|33762.5|6
1708514100000|2024-02-21 11:15:00|33821.8|33781.8|33827.1|33787.1|33832.1|33792.1|33821.8|33781.8|5
1708514400000|2024-02-21 11:20:00|33822.5|33782.5|33821.7|33781.7|33827.1|33787.1|33821|33781|11
1708514700000|2024-02-21 11:25:00|33812.4|33772.4|33836.7|33796.7|33836.7|33796.7|33807.1|33767.1|3
1708515000000|2024-02-21 11:30:00|33841.7|33801.7|33852|33812|33856.6|33816.6|33837|33797|14
1708515300000|2024-02-21 11:35:00|33851.6|33811.6|33847.3|33807.3|33862|33822|33832|33792|21
1708515600000|2024-02-21 11:40:00|33842.3|33802.3|33827.3|33787.3|33847.3|33807.3|33822.3|33782.3|23
1708515900000|2024-02-21 11:45:00|33822.7|33782.7|33821.9|33781.9|33832.3|33792.3|33821.9|33781.9|4
1708516200000|2024-02-21 11:50:00|33811.9|33771.9|33822.2|33782.2|33822.2|33782.2|33802.2|33762.2|0
1708516500000|2024-02-21 11:55:00|33831.5|33791.5|33841.8|33801.8|33846.5|33806.5|33826.9|33786.9|19
1708516800000|2024-02-21 12:00:00|33837.2|33797.2|33837.1|33797.1|33842.2|33802.2|33802.2|33762.2|33
1708517100000|2024-02-21 12:05:00|33832.1|33792.1|33801.4|33761.4|33861.4|33821.4|33801.4|33761.4|10
1708517400000|2024-02-21 12:10:00|33801.7|33761.7|33802.1|33762.1|33802.1|33762.1|33772.1|33732.1|18
1708517700000|2024-02-21 12:15:00|33807.1|33767.1|33832.4|33792.4|33847.4|33807.4|33797.1|33757.1|14
1708518000000|2024-02-21 12:20:00|33842.4|33802.4|33802.4|33762.4|33842.4|33802.4|33802.4|33762.4|6
1708518300000|2024-02-21 12:25:00|33817.7|33777.7|33822.3|33782.3|33837.3|33797.3|33812.3|33772.3|36
1708518600000|2024-02-21 12:30:00|33827.7|33787.7|33836.9|33796.9|33841.6|33801.6|33822.3|33782.3|28
1708518900000|2024-02-21 12:35:00|33826.9|33786.9|33826.9|33786.9|33842.6|33802.6|33817.3|33777.3|14
1708519200000|2024-02-21 12:40:00|33822.3|33782.3|33836.9|33796.9|33837.2|33797.2|33822.2|33782.2|19
1708519500000|2024-02-21 12:45:00|33837.2|33797.2|33842.9|33802.9|33842.9|33802.9|33822.2|33782.2|54
1708519800000|2024-02-21 12:50:00|33838.3|33798.3|33768.9|33728.9|33842.9|33802.9|33763.6|33723.6|165
1708520100000|2024-02-21 12:55:00|33773.6|33733.6|33753.5|33713.5|33783.6|33743.6|33748.5|33708.5|79
1708520400000|2024-02-21 13:00:00|33748.9|33708.9|33728.1|33688.1|33758.2|33718.2|33723.5|33683.5|95
1708520700000|2024-02-21 13:05:00|33723.5|33683.5|33753.5|33713.5|33763.5|33723.5|33713.1|33673.1|39
1708521000000|2024-02-21 13:10:00|33758.1|33718.1|33783.4|33743.4|33788.8|33748.8|33753.1|33713.1|47
1708521300000|2024-02-21 13:15:00|33783.8|33743.8|33814.1|33774.1|33819.1|33779.1|33783.8|33743.8|53
1708521600000|2024-02-21 13:20:00|33813.8|33773.8|33798.7|33758.7|33813.8|33773.8|33783.7|33743.7|113
1708521900000|2024-02-21 13:25:00|33803.7|33763.7|33823|33783|33838|33798|33793.7|33753.7|126
1708522200000|2024-02-21 13:30:00|33822.2|33782.2|33864.7|33824.7|33876.5|33836.5|33812.2|33772.2|259
1708522500000|2024-02-21 13:35:00|33869.3|33829.3|33830|33790|33869.3|33829.3|33830|33790|48
1708522800000|2024-02-21 13:40:00|33820|33780|33849.6|33809.6|33870|33830|33819.7|33779.7|262
1708525800000|2024-02-21 14:30:00|33800|33760|33862.9|33822.9|33950.4|33910.4|33790.4|33750.4|1146
1708526100000|2024-02-21 14:35:00|33867.5|33827.5|33908.2|33868.2|33968.9|33928.9|33813.2|33773.2|957
1708526400000|2024-02-21 14:40:00|33903.5|33863.5|33851|33811|33908.9|33868.9|33810.3|33770.3|921
1708526700000|2024-02-21 14:45:00|33846|33806|33819.9|33779.9|33846|33806|33741|33701|519
1708527000000|2024-02-21 14:50:00|33819.5|33779.5|33819.5|33779.5|33850.2|33810.2|33789.9|33749.9|308
1708527300000|2024-02-21 14:55:00|33809.5|33769.5|33841.6|33801.6|33851.6|33811.6|33809.5|33769.5|566
1708527600000|2024-02-21 15:00:00|33831.6|33791.6|33941.9|33901.9|33961.5|33921.5|33831.6|33791.6|953
1708527900000|2024-02-21 15:05:00|33941.5|33901.5|33901.9|33861.9|33956.9|33916.9|33891.5|33851.5|215
1708528200000|2024-02-21 15:10:00|33901.5|33861.5|33875.1|33835.1|33936.5|33896.5|33829.4|33789.4|225
1708528500000|2024-02-21 15:15:00|33880.1|33840.1|33857.9|33817.9|33888.6|33848.6|33838.6|33798.6|116
1708528800000|2024-02-21 15:20:00|33862.9|33822.9|33883.2|33843.2|33888.6|33848.6|33838.6|33798.6|268
1708529100000|2024-02-21 15:25:00|33882.9|33842.9|33813.2|33773.2|33883.2|33843.2|33808.5|33768.5|279
1708529400000|2024-02-21 15:30:00|33808.5|33768.5|33817.8|33777.8|33817.8|33777.8|33743.2|33703.2|349
1708529700000|2024-02-21 15:35:00|33813.2|33773.2|33823.1|33783.1|33833.1|33793.1|33787.8|33747.8|139
1708530000000|2024-02-21 15:40:00|33818.5|33778.5|33848.4|33808.4|33854.5|33814.5|33813.5|33773.5|517
1708530300000|2024-02-21 15:45:00|33843.8|33803.8|33839.1|33799.1|33848.8|33808.8|33814.5|33774.5|278
1708530600000|2024-02-21 15:50:00|33834.5|33794.5|33798.4|33758.4|33839.1|33799.1|33779.1|33739.1|370
1708530900000|2024-02-21 15:55:00|33793.7|33753.7|33803.7|33763.7|33808.7|33768.7|33758.4|33718.4|331
1708531200000|2024-02-21 16:00:00|33808.3|33768.3|33769|33729|33809.4|33769.4|33764.4|33724.4|218
1708531500000|2024-02-21 16:05:00|33764.4|33724.4|33749|33709|33769|33729|33719.7|33679.7|261
1708531800000|2024-02-21 16:10:00|33748.6|33708.6|33768.2|33728.2|33779.3|33739.3|33744|33704|182
1708532100000|2024-02-21 16:15:00|33767.5|33727.5|33808.2|33768.2|33808.2|33768.2|33737.5|33697.5|663
1708532400000|2024-02-21 16:20:00|33807.5|33767.5|33808.9|33768.9|33818.2|33778.2|33778.2|33738.2|154
1708532700000|2024-02-21 16:25:00|33813.5|33773.5|33782.1|33742.1|33818.9|33778.9|33777.4|33737.4|128
1708533000000|2024-02-21 16:30:00|33782.4|33742.4|33856.7|33816.7|33856.7|33816.7|33777.4|33737.4|187
1708533300000|2024-02-21 16:35:00|33857.4|33817.4|33816.7|33776.7|33867.7|33827.7|33807.4|33767.4|227
1708533600000|2024-02-21 16:40:00|33806.7|33766.7|33852.7|33812.7|33888.7|33848.7|33786.7|33746.7|509
1708533900000|2024-02-21 16:45:00|33857.3|33817.3|33842|33802|33877|33837|33836.6|33796.6|119
1708534200000|2024-02-21 16:50:00|33846.6|33806.6|33753.8|33713.8|33846.9|33806.9|33753.8|33713.8|578
1708534500000|2024-02-21 16:55:00|33753.1|33713.1|33763.1|33723.1|33769.1|33729.1|33733.8|33693.8|263
1708534800000|2024-02-21 17:00:00|33758.4|33718.4|33794.4|33754.4|33795.1|33755.1|33757.7|33717.7|313
1708535100000|2024-02-21 17:05:00|33784.4|33744.4|33743|33703|33789.1|33749.1|33743|33703|277
1708535400000|2024-02-21 17:10:00|33743.4|33703.4|33743.7|33703.7|33763|33723|33723.7|33683.7|225
1708535700000|2024-02-21 17:15:00|33733.7|33693.7|33738.3|33698.3|33763|33723|33728.3|33688.3|172
1708536000000|2024-02-21 17:20:00|33743|33703|33728.3|33688.3|33748.3|33708.3|33723.6|33683.6|246
1708536300000|2024-02-21 17:25:00|33723.6|33683.6|33714.3|33674.3|33734.3|33694.3|33713.6|33673.6|339
1708536600000|2024-02-21 17:30:00|33718.9|33678.9|33703.5|33663.5|33733.6|33693.6|33703.5|33663.5|146
1708536900000|2024-02-21 17:35:00|33708.2|33668.2|33705.6|33665.6|33724.2|33684.2|33694.9|33654.9|135
1708537200000|2024-02-21 17:40:00|33710.2|33670.2|33668.8|33628.8|33710.2|33670.2|33653.5|33613.5|372
1708537500000|2024-02-21 17:45:00|33673.5|33633.5|33683.5|33643.5|33702.8|33662.8|33653.5|33613.5|225
1708537800000|2024-02-21 17:50:00|33682.8|33642.8|33672.7|33632.7|33682.8|33642.8|33653.4|33613.4|218
1708538100000|2024-02-21 17:55:00|33668.1|33628.1|33673.4|33633.4|33678.1|33638.1|33653.1|33613.1|122
1708538400000|2024-02-21 18:00:00|33678.7|33638.7|33684|33644|33694.1|33654.1|33674.1|33634.1|224
1708538700000|2024-02-21 18:05:00|33679.4|33639.4|33720|33680|33724.7|33684.7|33679.4|33639.4|267
1708539000000|2024-02-21 18:10:00|33715.4|33675.4|33695.7|33655.7|33725.4|33685.4|33675.4|33635.4|226
1708539300000|2024-02-21 18:15:00|33696|33656|33746.7|33706.7|33756|33716|33696|33656|262
1708539600000|2024-02-21 18:20:00|33751.3|33711.3|33735.3|33695.3|33751.3|33711.3|33725.3|33685.3|177
1708539900000|2024-02-21 18:25:00|33734.6|33694.6|33775.3|33735.3|33775.3|33735.3|33725.3|33685.3|205
1708540200000|2024-02-21 18:30:00|33775.2|33735.2|33869.2|33829.2|33883.2|33843.2|33774.6|33734.6|264
1708540500000|2024-02-21 18:35:00|33873.9|33833.9|33823.8|33783.8|33884.5|33844.5|33823.8|33783.8|221
1708540800000|2024-02-21 18:40:00|33819.2|33779.2|33833.8|33793.8|33843.8|33803.8|33819.2|33779.2|271
1708541100000|2024-02-21 18:45:00|33838.4|33798.4|33823.8|33783.8|33853.8|33813.8|33813.1|33773.1|129
1708541400000|2024-02-21 18:50:00|33823.4|33783.4|33813.7|33773.7|33833.1|33793.1|33813.7|33773.7|91
1708541700000|2024-02-21 18:55:00|33823.4|33783.4|33804.4|33764.4|33823.7|33783.7|33793.7|33753.7|80
1708542000000|2024-02-21 19:00:00|33809|33769|33788.3|33748.3|33814|33774|33764.4|33724.4|118
1708542300000|2024-02-21 19:05:00|33783|33743|33744.3|33704.3|33793.7|33753.7|33743.6|33703.6|369
1708542600000|2024-02-21 19:10:00|33753.6|33713.6|33711.6|33671.6|33754.3|33714.3|33700.9|33660.9|2174
1708542900000|2024-02-21 19:15:00|33712.2|33672.2|33713.9|33673.9|33728.6|33688.6|33662.9|33622.9|771
1708563600000|2024-02-22 01:00:00|33737.4|33697.4|33777.6|33737.6|33783.3|33743.3|33721.7|33681.7|206
1708563900000|2024-02-22 01:05:00|33773|33733|33757.6|33717.6|33773|33733|33722.9|33682.9|61
1708564200000|2024-02-22 01:10:00|33762.3|33722.3|33793.2|33753.2|33803.5|33763.5|33758.2|33718.2|27
1708564500000|2024-02-22 01:15:00|33788.2|33748.2|33802.9|33762.9|33802.9|33762.9|33767.6|33727.6|30
1708564800000|2024-02-22 01:20:00|33807.5|33767.5|33792.8|33752.8|33812.5|33772.5|33787.5|33747.5|13
1708565100000|2024-02-22 01:25:00|33792.5|33752.5|33772.2|33732.2|33802.2|33762.2|33767.5|33727.5|1
1708565400000|2024-02-22 01:30:00|33767.5|33727.5|33762.4|33722.4|33771.8|33731.8|33757.1|33717.1|11
1708565700000|2024-02-22 01:35:00|33752.4|33712.4|33732.1|33692.1|33761.8|33721.8|33702.7|33662.7|26
1708566000000|2024-02-22 01:40:00|33727.4|33687.4|33702.4|33662.4|33741.8|33701.8|33702.4|33662.4|8
1708566300000|2024-02-22 01:45:00|33707|33667|33722|33682|33722.4|33682.4|33707|33667|13
1708566600000|2024-02-22 01:50:00|33722.3|33682.3|33747.3|33707.3|33747.3|33707.3|33722|33682|10
1708566900000|2024-02-22 01:55:00|33752|33712|33771.6|33731.6|33771.7|33731.7|33742.3|33702.3|19
1708567200000|2024-02-22 02:00:00|33766.6|33726.6|33756.9|33716.9|33771.6|33731.6|33756.9|33716.9|5
1708567500000|2024-02-22 02:05:00|33752.2|33712.2|33751.9|33711.9|33761.9|33721.9|33742.2|33702.2|0
1708567800000|2024-02-22 02:10:00|33752.2|33712.2|33741.9|33701.9|33752.2|33712.2|33722.2|33682.2|2
1708568100000|2024-02-22 02:15:00|33741.8|33701.8|33737.1|33697.1|33741.8|33701.8|33731.8|33691.8|0
1708568400000|2024-02-22 02:20:00|33736.8|33696.8|33721.8|33681.8|33736.8|33696.8|33711.8|33671.8|1
1708568700000|2024-02-22 02:25:00|33722.1|33682.1|33731.8|33691.8|33731.8|33691.8|33721.5|33681.5|3
1708569000000|2024-02-22 02:30:00|33741.8|33701.8|33761.4|33721.4|33761.7|33721.7|33737.1|33697.1|2
1708569300000|2024-02-22 02:35:00|33761.7|33721.7|33746.7|33706.7|33771.4|33731.4|33741.7|33701.7|1
1708569600000|2024-02-22 02:40:00|33742|33702|33711.4|33671.4|33746.7|33706.7|33711.4|33671.4|7
1708569900000|2024-02-22 02:45:00|33716.4|33676.4|33711.9|33671.9|33721.7|33681.7|33707|33667|13
1708570200000|2024-02-22 02:50:00|33716.9|33676.9|33711.9|33671.9|33721.6|33681.6|33706.9|33666.9|0
1708570500000|2024-02-22 02:55:00|33711.6|33671.6|33711.9|33671.9|33712.5|33672.5|33701.9|33661.9|84
1708570800000|2024-02-22 03:00:00|33707.2|33667.2|33722.2|33682.2|33732.8|33692.8|33707.2|33667.2|10
1708571100000|2024-02-22 03:05:00|33722.8|33682.8|33712.8|33672.8|33722.8|33682.8|33712.8|33672.8|0
1708571400000|2024-02-22 03:10:00|33712.7|33672.7|33712.7|33672.7|33717.4|33677.4|33702.7|33662.7|10
1708571700000|2024-02-22 03:15:00|33712.4|33672.4|33702.7|33662.7|33712.4|33672.4|33698|33658|3
1708572000000|2024-02-22 03:20:00|33698|33658|33781.7|33741.7|33791.1|33751.1|33698|33658|30
1708572300000|2024-02-22 03:25:00|33777|33737|33762|33722|33781.7|33741.7|33762|33722|4
1708572600000|2024-02-22 03:30:00|33757.3|33717.3|33767.3|33727.3|33767.3|33727.3|33757.3|33717.3|22
1708572900000|2024-02-22 03:35:00|33772.3|33732.3|33772.2|33732.2|33772.3|33732.3|33757.2|33717.2|3
1708573200000|2024-02-22 03:40:00|33767.5|33727.5|33762.2|33722.2|33772.2|33732.2|33756.9|33716.9|21
1708573500000|2024-02-22 03:45:00|33752.5|33712.5|33753.1|33713.1|33763.1|33723.1|33752.5|33712.5|58
1708573800000|2024-02-22 03:50:00|33748.4|33708.4|33743.1|33703.1|33748.4|33708.4|33743.1|33703.1|0
1708574100000|2024-02-22 03:55:00|33743|33703|33748.3|33708.3|33753|33713|33743|33703|0
1708574400000|2024-02-22 04:00:00|33753|33713|33738.3|33698.3|33753|33713|33738|33698|0
1708574700000|2024-02-22 04:05:00|33743|33703|33743|33703|33743|33703|33733.3|33693.3|0
1708575000000|2024-02-22 04:10:00|33747.6|33707.6|33738.2|33698.2|33747.6|33707.6|33738.2|33698.2|0
1708575300000|2024-02-22 04:15:00|33733.2|33693.2|33733.2|33693.2|33742.9|33702.9|33732.9|33692.9|0
1708575600000|2024-02-22 04:20:00|33732.9|33692.9|33722.9|33682.9|33732.9|33692.9|33722.9|33682.9|6
1708575900000|2024-02-22 04:25:00|33722.8|33682.8|33722.8|33682.8|33722.8|33682.8|33718.1|33678.1|5
1708576200000|2024-02-22 04:30:00|33713.1|33673.1|33712.8|33672.8|33717.5|33677.5|33712.5|33672.5|0
1708576500000|2024-02-22 04:35:00|33707.8|33667.8|33708.1|33668.1|33712.5|33672.5|33703.1|33663.1|0
1708576800000|2024-02-22 04:40:00|33708|33668|33718|33678|33722.7|33682.7|33703|33663|2
1708577100000|2024-02-22 04:45:00|33717.7|33677.7|33722.7|33682.7|33722.7|33682.7|33708|33668|1
1708577400000|2024-02-22 04:50:00|||||||||16
1708577700000|2024-02-22 04:55:00|33722.6|33682.6|33712.6|33672.6|33728|33688|33712.6|33672.6|1
1708578000000|2024-02-22 05:00:00|33707.9|33667.9|33712.6|33672.6|33712.6|33672.6|33707.9|33667.9|0
1708578300000|2024-02-22 05:05:00|33712.5|33672.5|33712.5|33672.5|33712.5|33672.5|33712.5|33672.5|0
1708578600000|2024-02-22 05:10:00|33707.8|33667.8|33712.5|33672.5|33712.5|33672.5|33707.8|33667.8|0
1708578900000|2024-02-22 05:15:00|33712.2|33672.2|33691.9|33651.9|33712.2|33672.2|33691.9|33651.9|6
1708579200000|2024-02-22 05:20:00|33696.6|33656.6|33681.5|33641.5|33701.6|33661.6|33671.8|33631.8|59
1708579500000|2024-02-22 05:25:00|33681.2|33641.2|33691.8|33651.8|33691.8|33651.8|33676.5|33636.5|3
1708579800000|2024-02-22 05:30:00|33696.5|33656.5|33705.2|33665.2|33726.5|33686.5|33696.5|33656.5|54
1708580100000|2024-02-22 05:35:00|33700.6|33660.6|33690.5|33650.5|33700.6|33660.6|33690.5|33650.5|1
1708580400000|2024-02-22 05:40:00|33680.8|33640.8|33700.5|33660.5|33705.2|33665.2|33680.8|33640.8|0
1708580700000|2024-02-22 05:45:00|33705.2|33665.2|33710.5|33670.5|33710.5|33670.5|33700.5|33660.5|0
1708581000000|2024-02-22 05:50:00|33705.8|33665.8|33700.7|33660.7|33705.8|33665.8|33700.7|33660.7|0
1708581300000|2024-02-22 05:55:00|33705.7|33665.7|33693.9|33653.9|33705.7|33665.7|33689.5|33649.5|223
1708581600000|2024-02-22 06:00:00|33689.2|33649.2|33688.5|33648.5|33693.9|33653.9|33688.5|33648.5|0
1708581900000|2024-02-22 06:05:00|33698.5|33658.5|33703.2|33663.2|33703.2|33663.2|33688.5|33648.5|0
1708582200000|2024-02-22 06:10:00|33708.2|33668.2|33713.2|33673.2|33718.2|33678.2|33708.2|33668.2|0
1708582500000|2024-02-22 06:15:00|33708.5|33668.5|33698.1|33658.1|33713.2|33673.2|33688.2|33648.2|1
1708582800000|2024-02-22 06:20:00|33697.8|33657.8|33698.4|33658.4|33703.4|33663.4|33688.4|33648.4|7
1708583100000|2024-02-22 06:25:00|33703.1|33663.1|33713.1|33673.1|33718.1|33678.1|33698.4|33658.4|0
1708583400000|2024-02-22 06:30:00|33708.4|33668.4|33733.4|33693.4|33738.1|33698.1|33708.4|33668.4|9
1708583700000|2024-02-22 06:35:00|33738.1|33698.1|33738|33698|33748.4|33708.4|33733|33693|2
1708584000000|2024-02-22 06:40:00|33733.3|33693.3|33748.3|33708.3|33758|33718|33733.3|33693.3|1
1708584300000|2024-02-22 06:45:00|33758|33718|33758.3|33718.3|33768|33728|33748.3|33708.3|3
1708584600000|2024-02-22 06:50:00|33758|33718|33728.2|33688.2|33758.3|33718.3|33723.2|33683.2|3
1708584900000|2024-02-22 06:55:00|33718.5|33678.5|33718.2|33678.2|33718.5|33678.5|33708.2|33668.2|2
1708585200000|2024-02-22 07:00:00|33713.5|33673.5|33708.8|33668.8|33713.5|33673.5|33698.5|33658.5|20
1708585500000|2024-02-22 07:05:00|33708.5|33668.5|33728.1|33688.1|33738.1|33698.1|33708.5|33668.5|3
1708586100000|2024-02-22 07:15:00|33732.8|33692.8|33748.4|33708.4|33753.1|33713.1|33728.1|33688.1|6
1708586400000|2024-02-22 07:20:00|33753.4|33713.4|33758.6|33718.6|33758.6|33718.6|33738.7|33698.7|3
1708586700000|2024-02-22 07:25:00|33763.3|33723.3|33778|33738|33783.3|33743.3|33758.3|33718.3|1
1708587000000|2024-02-22 07:30:00|33773.3|33733.3|33768.9|33728.9|33778.3|33738.3|33768.3|33728.3|0
1708587300000|2024-02-22 07:35:00|33773.9|33733.9|33778.5|33738.5|33778.6|33738.6|33773.5|33733.5|0
1708587600000|2024-02-22 07:40:00|33788.5|33748.5|33778.5|33738.5|33788.5|33748.5|33778.5|33738.5|9
1708587900000|2024-02-22 07:45:00|33783.2|33743.2|33808.5|33768.5|33813.2|33773.2|33778.5|33738.5|47
1708588200000|2024-02-22 07:50:00|33808.8|33768.8|33799|33759|33813.8|33773.8|33799|33759|2
1708588500000|2024-02-22 07:55:00|33803.7|33763.7|33819|33779|33819|33779|33803.7|33763.7|8
1708588800000|2024-02-22 08:00:00|33814.3|33774.3|33834.3|33794.3|33834.9|33794.9|33804.3|33764.3|6
1708589100000|2024-02-22 08:05:00|33829.6|33789.6|33844.8|33804.8|33849.8|33809.8|33829.6|33789.6|7
1708589400000|2024-02-22 08:10:00|33849.5|33809.5|33839.8|33799.8|33869.8|33829.8|33839.8|33799.8|7
1708589700000|2024-02-22 08:15:00|33844.5|33804.5|33829.5|33789.5|33844.5|33804.5|33824.5|33784.5|6
1708590000000|2024-02-22 08:20:00|33824.8|33784.8|33809.4|33769.4|33829.8|33789.8|33808.9|33768.9|1
1708590300000|2024-02-22 08:25:00|33814.1|33774.1|33819.4|33779.4|33824.1|33784.1|33809.4|33769.4|0
1708590600000|2024-02-22 08:30:00|33824.1|33784.1|33834.1|33794.1|33839.4|33799.4|33819.4|33779.4|0
1708590900000|2024-02-22 08:35:00|33833.8|33793.8|33859.3|33819.3|33859.3|33819.3|33829.1|33789.1|14
1708591200000|2024-02-22 08:40:00|33854.6|33814.6|33849|33809|33859|33819|33839.3|33799.3|3
1708591500000|2024-02-22 08:45:00|33844.3|33804.3|33829.3|33789.3|33844.3|33804.3|33819.3|33779.3|2
1708591800000|2024-02-22 08:50:00|33834|33794|33829.5|33789.5|33849.3|33809.3|33824.5|33784.5|17
1708592100000|2024-02-22 08:55:00|33819.5|33779.5|33804.5|33764.5|33819.5|33779.5|33799.5|33759.5|12
1708592400000|2024-02-22 09:00:00|33804.2|33764.2|33789.5|33749.5|33804.5|33764.5|33789.2|33749.2|14
1708592700000|2024-02-22 09:05:00|33794.5|33754.5|33774.4|33734.4|33794.5|33754.5|33774.1|33734.1|8
1708593000000|2024-02-22 09:10:00|33779.1|33739.1|33774.1|33734.1|33779.4|33739.4|33769.4|33729.4|17
1708593300000|2024-02-22 09:15:00|33774.4|33734.4|33774.4|33734.4|33779.4|33739.4|33769.4|33729.4|2
1708593600000|2024-02-22 09:20:00|33779.1|33739.1|33759.3|33719.3|33779.4|33739.4|33759.3|33719.3|8
1708593900000|2024-02-22 09:25:00|33764|33724|33759.6|33719.6|33764|33724|33739.3|33699.3|14
1708594200000|2024-02-22 09:30:00|33769|33729|33769.6|33729.6|33769.9|33729.9|33759.3|33719.3|17
1708594500000|2024-02-22 09:35:00|33769.8|33729.8|33794.2|33754.2|33809.2|33769.2|33769.8|33729.8|17
1708594800000|2024-02-22 09:40:00|33793.9|33753.9|33803.9|33763.9|33808.6|33768.6|33793.9|33753.9|1
1708595100000|2024-02-22 09:45:00|33799.2|33759.2|33783.9|33743.9|33803.6|33763.6|33783.9|33743.9|4
1708595400000|2024-02-22 09:50:00|33779.2|33739.2|33804.1|33764.1|33808.9|33768.9|33773.9|33733.9|13
1708595700000|2024-02-22 09:55:00|33809.1|33769.1|33804.1|33764.1|33809.1|33769.1|33794.4|33754.4|8
1708596000000|2024-02-22 10:00:00|33808.8|33768.8|33798.8|33758.8|33808.8|33768.8|33798.8|33758.8|0
1708596300000|2024-02-22 10:05:00|33803.8|33763.8|33798.5|33758.5|33808.8|33768.8|33798.2|33758.2|0
1708596600000|2024-02-22 10:10:00|33798.2|33758.2|33783.4|33743.4|33798.2|33758.2|33778.7|33738.7|1
1708596900000|2024-02-22 10:15:00|33778.7|33738.7|33748.7|33708.7|33778.7|33738.7|33748.7|33708.7|0
1708597200000|2024-02-22 10:20:00|33753.4|33713.4|33748.7|33708.7|33753.4|33713.4|33748.7|33708.7|0
1708597500000|2024-02-22 10:25:00|33748.6|33708.6|33697.2|33657.2|33748.6|33708.6|33697.2|33657.2|107
1708597800000|2024-02-22 10:30:00|33702.2|33662.2|33716.6|33676.6|33716.6|33676.6|33697.5|33657.5|8
1708598100000|2024-02-22 10:35:00|33726.9|33686.9|33717.1|33677.1|33727.1|33687.1|33712.1|33672.1|37
1708598400000|2024-02-22 10:40:00|33717.4|33677.4|33732.7|33692.7|33732.7|33692.7|33717.4|33677.4|7
1708598700000|2024-02-22 10:45:00|33727.7|33687.7|33737.3|33697.3|33737.4|33697.4|33727.7|33687.7|0
1708599000000|2024-02-22 10:50:00|33747|33707|33727.3|33687.3|33747|33707|33727.3|33687.3|2
1708599300000|2024-02-22 10:55:00|33747.3|33707.3|33717.3|33677.3|33747.3|33707.3|33717.3|33677.3|40
1708599600000|2024-02-22 11:00:00|33717|33677|33697|33657|33717|33677|33692.3|33652.3|9
1708599900000|2024-02-22 11:05:00|33692.2|33652.2|33692.2|33652.2|33696.9|33656.9|33687.2|33647.2|1
1708600200000|2024-02-22 11:10:00|33687.5|33647.5|33712.2|33672.2|33717.2|33677.2|33687.5|33647.5|10
1708600500000|2024-02-22 11:15:00|33716.9|33676.9|33712.2|33672.2|33717.2|33677.2|33707.4|33667.4|2
1708600800000|2024-02-22 11:20:00|33716.9|33676.9|33737.1|33697.1|33737.1|33697.1|33707.4|33667.4|2
1708601100000|2024-02-22 11:25:00|33737.4|33697.4|33727.4|33687.4|33737.7|33697.7|33717.4|33677.4|9
1708601400000|2024-02-22 11:30:00|33727.7|33687.7|33737.6|33697.6|33737.6|33697.6|33722.6|33682.6|2
1708601700000|2024-02-22 11:35:00|33742.3|33702.3|33742.3|33702.3|33747|33707|33737.3|33697.3|1
1708602000000|2024-02-22 11:40:00|33737.6|33697.6|33747.3|33707.3|33747.3|33707.3|33737.3|33697.3|0
1708602300000|2024-02-22 11:45:00|33742.6|33702.6|33768.4|33728.4|33778.4|33738.4|33742.6|33702.6|147
1708602600000|2024-02-22 11:50:00|33768.1|33728.1|33758.3|33718.3|33773.4|33733.4|33758.1|33718.1|9
1708603200000|2024-02-22 12:00:00|33768.3|33728.3|33788.3|33748.3|33788.3|33748.3|33768.3|33728.3|15
1708603500000|2024-02-22 12:05:00|33783|33743|33808|33768|33808|33768|33783|33743|39
1708603800000|2024-02-22 12:10:00|33803.2|33763.2|33827.9|33787.9|33828.2|33788.2|33798.2|33758.2|20
1708604100000|2024-02-22 12:15:00|33828.8|33788.8|33827.9|33787.9|33833.2|33793.2|33822.6|33782.6|33
1708604400000|2024-02-22 12:20:00|33832.6|33792.6|33817.9|33777.9|33838.5|33798.5|33817.9|33777.9|4
1708604700000|2024-02-22 12:25:00|33822.9|33782.9|33808.1|33768.1|33827.8|33787.8|33807.6|33767.6|14
1708605000000|2024-02-22 12:30:00|33808.4|33768.4|33798.4|33758.4|33808.4|33768.4|33753.1|33713.1|19
1708605300000|2024-02-22 12:35:00|33803.1|33763.1|33808|33768|33813.6|33773.6|33798.3|33758.3|7
1708605600000|2024-02-22 12:40:00|33813|33773|33767.5|33727.5|33813|33773|33767.5|33727.5|14
1708605900000|2024-02-22 12:45:00|33757.7|33717.7|33722.4|33682.4|33762.4|33722.4|33722.4|33682.4|42
1708606200000|2024-02-22 12:50:00|33722.7|33682.7|33737.1|33697.1|33756.8|33716.8|33717.1|33677.1|39
1708606500000|2024-02-22 12:55:00|33742.4|33702.4|33737.1|33697.1|33757.1|33717.1|33737.1|33697.1|7
1708606800000|2024-02-22 13:00:00|33737.4|33697.4|33752.3|33712.3|33767.3|33727.3|33737.1|33697.1|17
1708607100000|2024-02-22 13:05:00|33757.3|33717.3|33717|33677|33757.3|33717.3|33717|33677|15
1708607400000|2024-02-22 13:10:00|33712|33672|33687.3|33647.3|33716.7|33676.7|33677.3|33637.3|93
1708607700000|2024-02-22 13:15:00|33682.3|33642.3|33681.1|33641.1|33717.3|33677.3|33675.8|33635.8|141
1708608000000|2024-02-22 13:20:00|33685.8|33645.8|33635.5|33595.5|33686.1|33646.1|33635.5|33595.5|143
1708608300000|2024-02-22 13:25:00|33635.3|33595.3|33661.3|33621.3|33676.1|33636.1|33615.5|33575.5|77
1708608600000|2024-02-22 13:30:00|33656.3|33616.3|33641.6|33601.6|33666.3|33626.3|33626.6|33586.6|77
1708608900000|2024-02-22 13:35:00|33636.3|33596.3|33646.3|33606.3|33651|33611|33616.3|33576.3|7
1708609200000|2024-02-22 13:40:00|33645.7|33605.7|33641|33601|33666.3|33626.3|33636.3|33596.3|13
1708612200000|2024-02-22 14:30:00|33574.9|33534.9|33383.5|33343.5|33615.1|33575.1|33352.9|33312.9|1587
1708612500000|2024-02-22 14:35:00|33388.5|33348.5|33512.3|33472.3|33522.9|33482.9|33372.6|33332.6|955
1708612800000|2024-02-22 14:40:00|33507.6|33467.6|33492.3|33452.3|33532.6|33492.6|33452.6|33412.6|430
1708613100000|2024-02-22 14:45:00|33487.3|33447.3|33442.6|33402.6|33502.3|33462.3|33432.8|33392.8|357
1708613400000|2024-02-22 14:50:00|33442.8|33402.8|33448.3|33408.3|33472.8|33432.8|33442.8|33402.8|323
1708613700000|2024-02-22 14:55:00|33453.1|33413.1|33423.3|33383.3|33453.1|33413.1|33393.3|33353.3|318
1708614000000|2024-02-22 15:00:00|33423.6|33383.6|33403.3|33363.3|33453.9|33413.9|33398.6|33358.6|365
1708614300000|2024-02-22 15:05:00|33393.3|33353.3|33433|33393|33433.3|33393.3|33393.3|33353.3|221
1708614600000|2024-02-22 15:10:00|33423|33383|33473.8|33433.8|33483.8|33443.8|33413.2|33373.2|409
1708614900000|2024-02-22 15:15:00|33478.5|33438.5|33444.8|33404.8|33493.8|33453.8|33434.8|33394.8|401
1708615200000|2024-02-22 15:20:00|33434.8|33394.8|33448.4|33408.4|33463.7|33423.7|33423.7|33383.7|249
1708615500000|2024-02-22 15:25:00|33453.2|33413.2|33433.4|33393.4|33463.7|33423.7|33423.7|33383.7|222
1708615800000|2024-02-22 15:30:00|33433.7|33393.7|33462.8|33422.8|33473.1|33433.1|33433.1|33393.1|263
1708616100000|2024-02-22 15:35:00|33463.1|33423.1|33442.3|33402.3|33463.1|33423.1|33412|33372|424
1708616400000|2024-02-22 15:40:00|33452|33412|33381.2|33341.2|33452.5|33412.5|33381.2|33341.2|343
1708616700000|2024-02-22 15:45:00|33385.9|33345.9|33361.4|33321.4|33391.4|33351.4|33361.4|33321.4|297
1708617000000|2024-02-22 15:50:00|33366.1|33326.1|33366.9|33326.9|33381.4|33341.4|33351.9|33311.9|391
1708617300000|2024-02-22 15:55:00|33366.6|33326.6|33370.8|33330.8|33381.4|33341.4|33361.6|33321.6|304
1708617600000|2024-02-22 16:00:00|33370.3|33330.3|33380.8|33340.8|33390.8|33350.8|33365.8|33325.8|129
1708617900000|2024-02-22 16:05:00|33370.8|33330.8|33370.8|33330.8|33390.8|33350.8|33370.8|33330.8|345
1708618200000|2024-02-22 16:10:00|33370.5|33330.5|33376|33336|33380.8|33340.8|33360.7|33320.7|326
1708618500000|2024-02-22 16:15:00|33380.7|33340.7|33351.2|33311.2|33381.3|33341.3|33351.2|33311.2|236
1708618800000|2024-02-22 16:20:00|33356.2|33316.2|33341.2|33301.2|33370.7|33330.7|33321.2|33281.2|173
1708619100000|2024-02-22 16:25:00|33340.7|33300.7|33331.2|33291.2|33341.2|33301.2|33321.2|33281.2|186
1708619400000|2024-02-22 16:30:00|33340.6|33300.6|33361.7|33321.7|33371.4|33331.4|33291.4|33251.4|201
1708619700000|2024-02-22 16:35:00|33366.7|33326.7|33351.1|33311.1|33371.7|33331.7|33331.7|33291.7|117
1708620000000|2024-02-22 16:40:00|33351.7|33311.7|33376.1|33336.1|33391.1|33351.1|33350.9|33310.9|113
1708620300000|2024-02-22 16:45:00|33371.1|33331.1|33400|33360|33400.8|33360.8|33369.8|33329.8|435
1708620600000|2024-02-22 16:50:00|33395.3|33355.3|33370.3|33330.3|33410|33370|33370.3|33330.3|134
1708620900000|2024-02-22 16:55:00|33370.2|33330.2|33320|33280|33370.2|33330.2|33310|33270|68
1708621200000|2024-02-22 17:00:00|33330|33290|33339.4|33299.4|33409.7|33369.7|33320|33280|325
1708621500000|2024-02-22 17:05:00|33339.1|33299.1|33339.4|33299.4|33359.4|33319.4|33323.6|33283.6|196
1708621800000|2024-02-22 17:10:00|33334.4|33294.4|33289.6|33249.6|33339.4|33299.4|33289.4|33249.4|321
1708622100000|2024-02-22 17:15:00|33294.3|33254.3|33279.1|33239.1|33294.3|33254.3|33239.3|33199.3|280
1708622400000|2024-02-22 17:20:00|33263.8|33223.8|33268.5|33228.5|33278.8|33238.8|33258.5|33218.5|251
1708622700000|2024-02-22 17:25:00|33268.8|33228.8|33278.5|33238.5|33298.8|33258.8|33268.5|33228.5|88
1708623000000|2024-02-22 17:30:00|33273.7|33233.7|33288.7|33248.7|33298.7|33258.7|33269.3|33229.3|337
1708623300000|2024-02-22 17:35:00|33279|33239|33249|33209|33279|33239|33238.4|33198.4|115
1708623600000|2024-02-22 17:40:00|33248.7|33208.7|33197.4|33157.4|33249|33209|33176.6|33136.6|891
1708623900000|2024-02-22 17:45:00|33197.6|33157.6|33277.3|33237.3|33277.3|33237.3|33197.6|33157.6|175
1708624200000|2024-02-22 17:50:00|33277.6|33237.6|33287.6|33247.6|33337.1|33297.1|33277.6|33237.6|90
1708624500000|2024-02-22 17:55:00|33297.3|33257.3|33277.3|33237.3|33297.3|33257.3|33267.6|33227.6|171
1708624800000|2024-02-22 18:00:00|33272.5|33232.5|33297.3|33257.3|33312.5|33272.5|33272.5|33232.5|129
1708625100000|2024-02-22 18:05:00|33292.5|33252.5|33247.8|33207.8|33297.3|33257.3|33247.5|33207.5|179
1708625400000|2024-02-22 18:10:00|33248|33208|33258|33218|33258|33218|33238|33198|191
1708625700000|2024-02-22 18:15:00|33263|33223|33256.4|33216.4|33268|33228|33216.9|33176.9|365
1708626000000|2024-02-22 18:20:00|33251.7|33211.7|33246.9|33206.9|33276.4|33236.4|33236.9|33196.9|175
1708626300000|2024-02-22 18:25:00|33242.2|33202.2|33226.6|33186.6|33256.6|33216.6|33206.4|33166.4|191
1708626600000|2024-02-22 18:30:00|33226.9|33186.9|33186.3|33146.3|33226.9|33186.9|33186.3|33146.3|158
1708626900000|2024-02-22 18:35:00|33176.3|33136.3|33191.1|33151.1|33196.6|33156.6|33166.8|33126.8|176
1708627200000|2024-02-22 18:40:00|33195.8|33155.8|33155.3|33115.3|33205.8|33165.8|33155.3|33115.3|1382
1708627500000|2024-02-22 18:45:00|33160|33120|33215.2|33175.2|33220.2|33180.2|33144.7|33104.7|218
1708627800000|2024-02-22 18:50:00|33214.7|33174.7|33199.9|33159.9|33224.7|33184.7|33184.7|33144.7|218
1708628100000|2024-02-22 18:55:00|33204.7|33164.7|33195.2|33155.2|33214.9|33174.9|33185.2|33145.2|299
1708628400000|2024-02-22 19:00:00|33204.7|33164.7|33205.2|33165.2|33246.7|33206.7|33155.2|33115.2|656
1708628700000|2024-02-22 19:05:00|33204.9|33164.9|33204.6|33164.6|33230.2|33190.2|33174.6|33134.6|358
1708629000000|2024-02-22 19:10:00|33214.1|33174.1|33173.6|33133.6|33214.1|33174.1|33142.5|33102.5|1924
1708629300000|2024-02-22 19:15:00|33178.3|33138.3|33213|33173|33213.3|33173.3|33152.5|33112.5|631
1708650000000|2024-02-23 01:00:00|33276.9|33236.9|33241.4|33201.4|33281.7|33241.7|33201.7|33161.7|232
1708650300000|2024-02-23 01:05:00|33251.4|33211.4|33271.4|33231.4|33281.2|33241.2|33241.4|33201.4|10
1708650600000|2024-02-23 01:10:00|33281.2|33241.2|33286.2|33246.2|33310.9|33270.9|33276.2|33236.2|15
1708650900000|2024-02-23 01:15:00|33281.4|33241.4|33269|33229|33301.4|33261.4|33259|33219|68
1708651200000|2024-02-23 01:20:00|33274.3|33234.3|33278.8|33238.8|33279|33239|33249|33209|166
1708651500000|2024-02-23 01:25:00|33278.5|33238.5|33289.5|33249.5|33289.5|33249.5|33268.7|33228.7|41
1708651800000|2024-02-23 01:30:00|33294.2|33254.2|33288.7|33248.7|33299.9|33259.9|33283.7|33243.7|108
1708652100000|2024-02-23 01:35:00|33288.5|33248.5|33288.5|33248.5|33298.7|33258.7|33288.5|33248.5|31
1708652400000|2024-02-23 01:40:00|33288.7|33248.7|33303.7|33263.7|33303.7|33263.7|33288.5|33248.5|2
1708652700000|2024-02-23 01:45:00|33298.7|33258.7|33293.9|33253.9|33308.9|33268.9|33288.7|33248.7|6
1708653000000|2024-02-23 01:50:00|33294.2|33254.2|33308.9|33268.9|33313.9|33273.9|33293.7|33253.7|1
1708653300000|2024-02-23 01:55:00|33303.9|33263.9|33283.9|33243.9|33308.9|33268.9|33278.9|33238.9|0
1708653600000|2024-02-23 02:00:00|33278.9|33238.9|33268.9|33228.9|33288.9|33248.9|33263.9|33223.9|2
1708653900000|2024-02-23 02:05:00|33278.4|33238.4|33278.4|33238.4|33293.6|33253.6|33278.4|33238.4|6
1708654200000|2024-02-23 02:10:00|33273.6|33233.6|33253.6|33213.6|33278.4|33238.4|33253.6|33213.6|5
1708654500000|2024-02-23 02:15:00|33258.4|33218.4|33248.3|33208.3|33258.4|33218.4|33238.1|33198.1|53
1708654800000|2024-02-23 02:20:00|33248.1|33208.1|33237.9|33197.9|33257.9|33217.9|33227.9|33187.9|49
1708655100000|2024-02-23 02:25:00|33233.1|33193.1|33232.1|33192.1|33242.9|33202.9|33231.9|33191.9|369
1708655400000|2024-02-23 02:30:00|33231.9|33191.9|33267.6|33227.6|33267.6|33227.6|33231.9|33191.9|15
1708655700000|2024-02-23 02:35:00|33272.6|33232.6|33247.4|33207.4|33272.6|33232.6|33247.4|33207.4|6
1708656000000|2024-02-23 02:40:00|33242.6|33202.6|33257.3|33217.3|33262.1|33222.1|33237.3|33197.3|2
1708656300000|2024-02-23 02:45:00|33257.1|33217.1|33236.9|33196.9|33262.3|33222.3|33236.9|33196.9|38
1708656600000|2024-02-23 02:50:00|33232.1|33192.1|33222.1|33182.1|33236.9|33196.9|33216.8|33176.8|50
1708656900000|2024-02-23 02:55:00|33226.8|33186.8|33247.1|33207.1|33252.3|33212.3|33217.1|33177.1|178
1708657200000|2024-02-23 03:00:00|33242.1|33202.1|33282|33242|33282|33242|33237.3|33197.3|9
1708657500000|2024-02-23 03:05:00|33287|33247|33287|33247|33292|33252|33282|33242|0
1708657800000|2024-02-23 03:10:00|33282.3|33242.3|33286.8|33246.8|33287|33247|33272|33232|4
1708658100000|2024-02-23 03:15:00|33287|33247|33287|33247|33287|33247|33286.8|33246.8|0
1708658400000|2024-02-23 03:20:00|33296.8|33256.8|33287.2|33247.2|33296.8|33256.8|33287.2|33247.2|1
1708658700000|2024-02-23 03:25:00|33287|33247|33297.2|33257.2|33307.2|33267.2|33287|33247|19
1708659000000|2024-02-23 03:30:00|33292.4|33252.4|33287.2|33247.2|33292.4|33252.4|33287.2|33247.2|8
1708659300000|2024-02-23 03:35:00|33282.4|33242.4|33287.2|33247.2|33287.2|33247.2|33282.2|33242.2|6
1708659600000|2024-02-23 03:40:00|33282.4|33242.4|33262.2|33222.2|33282.4|33242.4|33257.4|33217.4|9
1708659900000|2024-02-23 03:45:00|33257.4|33217.4|33267.4|33227.4|33277.6|33237.6|33257.4|33217.4|3
1708660200000|2024-02-23 03:50:00|33267.1|33227.1|33262.4|33222.4|33267.1|33227.1|33262.4|33222.4|33
1708660500000|2024-02-23 03:55:00|33257.4|33217.4|33272.3|33232.3|33272.3|33232.3|33256.9|33216.9|23
1708660800000|2024-02-23 04:00:00|33272.1|33232.1|33267.1|33227.1|33272.3|33232.3|33266.9|33226.9|40
1708661100000|2024-02-23 04:05:00|33266.9|33226.9|33271.9|33231.9|33276.6|33236.6|33266.9|33226.9|14
1708661400000|2024-02-23 04:10:00|33271.6|33231.6|33271.8|33231.8|33271.9|33231.9|33271.6|33231.6|60
1708661700000|2024-02-23 04:15:00|||||||||1
1708662000000|2024-02-23 04:20:00|||||||||19
1708662300000|2024-02-23 04:25:00|33272|33232|33277|33237|33277|33237|33272|33232|0
1708662600000|2024-02-23 04:30:00|33272|33232|33272|33232|33272|33232|33272|33232|2
1708662900000|2024-02-23 04:35:00|33276.8|33236.8|33277|33237|33277|33237|33272|33232|0
1708663200000|2024-02-23 04:40:00|33272|33232|33267|33227|33272|33232|33262|33222|2
1708663500000|2024-02-23 04:45:00|33271.7|33231.7|33271.7|33231.7|33271.7|33231.7|33267|33227|0
1708663800000|2024-02-23 04:50:00|33267|33227|33267|33227|33267.2|33227.2|33262.2|33222.2|35
1708664100000|2024-02-23 04:55:00|33266.7|33226.7|33261.9|33221.9|33267|33227|33261.9|33221.9|0
1708665000000|2024-02-23 05:10:00|33256.9|33216.9|33256.9|33216.9|33256.9|33216.9|33256.9|33216.9|1
1708665300000|2024-02-23 05:15:00|33261.7|33221.7|33272.1|33232.1|33272.1|33232.1|33261.7|33221.7|14
1708665600000|2024-02-23 05:20:00|33271.9|33231.9|33266.9|33226.9|33272.1|33232.1|33266.9|33226.9|0
1708665900000|2024-02-23 05:25:00|33266.8|33226.8|33266.8|33226.8|33266.8|33226.8|33266.8|33226.8|0
1708666200000|2024-02-23 05:30:00|33262.1|33222.1|33266.4|33226.4|33276.4|33236.4|33242.1|33202.1|30
1708666500000|2024-02-23 05:35:00|33271.2|33231.2|33256.8|33216.8|33271.6|33231.6|33256.8|33216.8|12
1708666800000|2024-02-23 05:40:00|33262|33222|33266.8|33226.8|33272|33232|33252|33212|70
1708667100000|2024-02-23 05:45:00|33267|33227|33296.8|33256.8|33302|33262|33266.8|33226.8|9
1708667400000|2024-02-23 05:50:00|33292|33252|33302|33262|33302|33262|33287|33247|1
1708667700000|2024-02-23 05:55:00|33301.6|33261.6|33302|33262|33306.8|33266.8|33296.8|33256.8|2
1708668000000|2024-02-23 06:00:00|33306.8|33266.8|33297|33257|33307|33267|33292|33252|18
1708668300000|2024-02-23 06:05:00|33297.2|33257.2|33302.2|33262.2|33307.2|33267.2|33297|33257|2
1708668600000|2024-02-23 06:10:00|33307|33267|33297.2|33257.2|33307.2|33267.2|33296.9|33256.9|2
1708668900000|2024-02-23 06:15:00|33296.9|33256.9|33296.9|33256.9|33301.9|33261.9|33287.2|33247.2|0
1708669200000|2024-02-23 06:20:00|33297.1|33257.1|33291.9|33251.9|33307.1|33267.1|33276.9|33236.9|4
1708669500000|2024-02-23 06:25:00|33287.1|33247.1|33306.9|33266.9|33307.1|33267.1|33287.1|33247.1|51
1708669800000|2024-02-23 06:30:00|33302.1|33262.1|33292.1|33252.1|33306.9|33266.9|33287.1|33247.1|0
1708670100000|2024-02-23 06:35:00|33306.9|33266.9|33282.3|33242.3|33306.9|33266.9|33277.1|33237.1|1
1708670400000|2024-02-23 06:40:00|33282.1|33242.1|33231.8|33191.8|33282.1|33242.1|33227.1|33187.1|9
1708670700000|2024-02-23 06:45:00|33236.6|33196.6|33251.8|33211.8|33256.6|33216.6|33226.8|33186.8|48
1708671000000|2024-02-23 06:50:00|33256.6|33216.6|33246.6|33206.6|33256.6|33216.6|33241.8|33201.8|1
1708671300000|2024-02-23 06:55:00|33241.8|33201.8|33241.8|33201.8|33251.8|33211.8|33236.6|33196.6|16
1708671600000|2024-02-23 07:00:00|33237|33197|33226.6|33186.6|33241.8|33201.8|33216.3|33176.3|21
1708671900000|2024-02-23 07:05:00|33231.6|33191.6|33241.6|33201.6|33241.6|33201.6|33221.8|33181.8|16
1708672200000|2024-02-23 07:10:00|33241.5|33201.5|33236.8|33196.8|33241.5|33201.5|33236.8|33196.8|0
1708672500000|2024-02-23 07:15:00|33241.8|33201.8|33241.7|33201.7|33241.8|33201.8|33226.7|33186.7|5
1708672800000|2024-02-23 07:20:00|33246.5|33206.5|33236.7|33196.7|33246.7|33206.7|33236.5|33196.5|1
1708673100000|2024-02-23 07:25:00|33236.9|33196.9|33236.9|33196.9|33236.9|33196.9|33236.9|33196.9|31
1708673400000|2024-02-23 07:30:00|33227.1|33187.1|33216.9|33176.9|33227.1|33187.1|33216.7|33176.7|1
1708673700000|2024-02-23 07:35:00|33226.5|33186.5|33276.9|33236.9|33276.9|33236.9|33226.5|33186.5|7
1708674000000|2024-02-23 07:40:00|33281.7|33241.7|33256.9|33216.9|33281.7|33241.7|33252.1|33212.1|5
1708674300000|2024-02-23 07:45:00|33256.7|33216.7|33247.1|33207.1|33256.7|33216.7|33247.1|33207.1|0
1708674600000|2024-02-23 07:50:00|33251.9|33211.9|33226.8|33186.8|33256.6|33216.6|33226.8|33186.8|9
1708674900000|2024-02-23 07:55:00|33231.6|33191.6|33237.3|33197.3|33246.8|33206.8|33226.8|33186.8|118
1708675200000|2024-02-23 08:00:00|33242|33202|33247.5|33207.5|33262.3|33222.3|33237.3|33197.3|13
1708675500000|2024-02-23 08:05:00|33247.2|33207.2|33277.2|33237.2|33277.4|33237.4|33247.2|33207.2|1
1708675800000|2024-02-23 08:10:00|33272.4|33232.4|33272.4|33232.4|33287.2|33247.2|33267.2|33227.2|3
1708676100000|2024-02-23 08:15:00|33277.2|33237.2|33267.4|33227.4|33277.2|33237.2|33247.4|33207.4|0
1708676400000|2024-02-23 08:20:00|33272.4|33232.4|33262.8|33222.8|33277.8|33237.8|33262.8|33222.8|167
1708676700000|2024-02-23 08:25:00|33257.8|33217.8|33257.8|33217.8|33257.8|33217.8|33247.6|33207.6|17
1708677000000|2024-02-23 08:30:00|33262.8|33222.8|33257.6|33217.6|33267.6|33227.6|33247.8|33207.8|4
1708677300000|2024-02-23 08:35:00|33257.8|33217.8|33267.6|33227.6|33272.6|33232.6|33257.8|33217.8|3
1708677600000|2024-02-23 08:40:00|33257.8|33217.8|33252.8|33212.8|33257.8|33217.8|33247.3|33207.3|2
1708677900000|2024-02-23 08:45:00|33247.5|33207.5|33252.3|33212.3|33252.8|33212.8|33247.5|33207.5|0
1708678200000|2024-02-23 08:50:00|33247.5|33207.5|33267.1|33227.1|33267.1|33227.1|33247.5|33207.5|17
1708678500000|2024-02-23 08:55:00|33267.3|33227.3|33277.1|33237.1|33277.1|33237.1|33267.3|33227.3|0
1708678800000|2024-02-23 09:00:00|33272.3|33232.3|33277.1|33237.1|33277.3|33237.3|33267.3|33227.3|1
1708679100000|2024-02-23 09:05:00|33272.3|33232.3|33256.6|33216.6|33282.1|33242.1|33251.6|33211.6|38
1708679400000|2024-02-23 09:10:00|33251.8|33211.8|33276.8|33236.8|33286.6|33246.6|33251.8|33211.8|22
1708679700000|2024-02-23 09:15:00|33271.8|33231.8|33291.8|33251.8|33291.8|33251.8|33271.8|33231.8|6
1708680000000|2024-02-23 09:20:00|33297.2|33257.2|33306.8|33266.8|33307|33267|33297.2|33257.2|24
1708680300000|2024-02-23 09:25:00|33286.6|33246.6|33287|33247|33287|33247|33276.6|33236.6|8
1708680600000|2024-02-23 09:30:00|33282.2|33242.2|33292.6|33252.6|33296.8|33256.8|33276.8|33236.8|63
1708680900000|2024-02-23 09:35:00|33297.4|33257.4|33287.8|33247.8|33297.4|33257.4|33277.8|33237.8|19
1708681200000|2024-02-23 09:40:00|33282.6|33242.6|33283|33243|33293|33253|33268|33228|50
1708681500000|2024-02-23 09:45:00|33287.8|33247.8|33298|33258|33313|33273|33287.8|33247.8|76
1708681800000|2024-02-23 09:50:00|33293.2|33253.2|33272.9|33232.9|33293.2|33253.2|33268.1|33228.1|30
1708682100000|2024-02-23 09:55:00|33277.9|33237.9|33253.1|33213.1|33277.9|33237.9|33248.3|33208.3|14
1708682400000|2024-02-23 10:00:00|33248.3|33208.3|33247.5|33207.5|33248.3|33208.3|33238.3|33198.3|48
1708682700000|2024-02-23 10:05:00|33242.7|33202.7|33242.9|33202.9|33247.7|33207.7|33227.9|33187.9|37
1708683000000|2024-02-23 10:10:00|33242.7|33202.7|33197|33157|33242.7|33202.7|33197|33157|18
1708683300000|2024-02-23 10:15:00|33197.2|33157.2|33196.8|33156.8|33206.8|33166.8|33186.6|33146.6|24
1708683600000|2024-02-23 10:20:00|33196.6|33156.6|33191.6|33151.6|33196.6|33156.6|33186.8|33146.8|0
1708683900000|2024-02-23 10:25:00|33191.8|33151.8|33206.8|33166.8|33207.2|33167.2|33191.6|33151.6|27
1708684200000|2024-02-23 10:30:00|33202|33162|33196.8|33156.8|33207|33167|33192|33152|16
1708684500000|2024-02-23 10:35:00|33196.6|33156.6|33197|33157|33197|33157|33186.8|33146.8|6
1708684800000|2024-02-23 10:40:00|33196.8|33156.8|33201.7|33161.7|33207.2|33167.2|33196.7|33156.7|20
1708685100000|2024-02-23 10:45:00|33206.5|33166.5|33196.5|33156.5|33206.5|33166.5|33186.7|33146.7|1
1708685400000|2024-02-23 10:50:00|33197.1|33157.1|33197.3|33157.3|33207.1|33167.1|33191.9|33151.9|22
1708685700000|2024-02-23 10:55:00|33202.1|33162.1|33196.9|33156.9|33202.1|33162.1|33187.1|33147.1|8
1708686000000|2024-02-23 11:00:00|33191.9|33151.9|33171.7|33131.7|33196.9|33156.9|33166.7|33126.7|15
1708686300000|2024-02-23 11:05:00|33166.7|33126.7|33186.7|33146.7|33186.7|33146.7|33166.7|33126.7|7
1708686600000|2024-02-23 11:10:00|33181.9|33141.9|33201.4|33161.4|33206.4|33166.4|33181.9|33141.9|5
1708686900000|2024-02-23 11:15:00|33201.6|33161.6|33201.4|33161.4|33216.2|33176.2|33196.6|33156.6|7
1708687200000|2024-02-23 11:20:00|33206.4|33166.4|33231.4|33191.4|33231.4|33191.4|33206.4|33166.4|4
1708687500000|2024-02-23 11:25:00|33226.6|33186.6|33211.4|33171.4|33226.6|33186.6|33206.6|33166.6|0
1708687800000|2024-02-23 11:30:00|33206.6|33166.6|33246.6|33206.6|33246.6|33206.6|33206.6|33166.6|11
1708688100000|2024-02-23 11:35:00|33246.8|33206.8|33246.6|33206.6|33267|33227|33246.6|33206.6|14
1708688400000|2024-02-23 11:40:00|33256.4|33216.4|33276.5|33236.5|33276.5|33236.5|33241.3|33201.3|16
1708688700000|2024-02-23 11:45:00|33271.3|33231.3|33251.3|33211.3|33271.3|33231.3|33236.7|33196.7|18
1708689000000|2024-02-23 11:50:00|33246.5|33206.5|33246.1|33206.1|33246.5|33206.5|33236.1|33196.1|35
1708689300000|2024-02-23 11:55:00|33246.5|33206.5|33246.1|33206.1|33255.9|33215.9|33241.3|33201.3|4
1708689600000|2024-02-23 12:00:00|33250.9|33210.9|33266.1|33226.1|33266.3|33226.3|33241.1|33201.1|32
1708689900000|2024-02-23 12:05:00|33266.3|33226.3|33261.3|33221.3|33280.9|33240.9|33255.9|33215.9|14
1708690200000|2024-02-23 12:10:00|33261.1|33221.1|33256.2|33216.2|33266.5|33226.5|33251.5|33211.5|6
1708690500000|2024-02-23 12:15:00|33246.6|33206.6|33246.6|33206.6|33246.6|33206.6|33246.6|33206.6|1
1708690800000|2024-02-23 12:20:00|33226.6|33186.6|33226.4|33186.4|33226.6|33186.6|33196.6|33156.6|65
1708691100000|2024-02-23 12:25:00|33221.2|33181.2|33211.4|33171.4|33236.2|33196.2|33211.4|33171.4|23
1708691400000|2024-02-23 12:30:00|33216.2|33176.2|33197|33157|33216.2|33176.2|33191.8|33151.8|14
1708691700000|2024-02-23 12:35:00|33206.6|33166.6|33226.6|33186.6|33226.6|33186.6|33206.6|33166.6|16
1708692000000|2024-02-23 12:40:00|33217|33177|33221.6|33181.6|33226.6|33186.6|33216.8|33176.8|1
1708692300000|2024-02-23 12:45:00|33221.8|33181.8|33186.9|33146.9|33221.8|33181.8|33186.9|33146.9|14
1708692600000|2024-02-23 12:50:00|33186.7|33146.7|33176.7|33136.7|33186.7|33146.7|33176.7|33136.7|14
1708692900000|2024-02-23 12:55:00|33176.9|33136.9|33186.5|33146.5|33196.7|33156.7|33176.9|33136.9|7
1708693200000|2024-02-23 13:00:00|33191.7|33151.7|33176.9|33136.9|33206.7|33166.7|33156.5|33116.5|51
1708693500000|2024-02-23 13:05:00|33181.7|33141.7|33166.9|33126.9|33181.7|33141.7|33166.9|33126.9|21
1708693800000|2024-02-23 13:10:00|33166.7|33126.7|33116.1|33076.1|33166.7|33126.7|33106.3|33066.3|30
1708694100000|2024-02-23 13:15:00|33121.1|33081.1|33126.2|33086.2|33156.3|33116.3|33116.3|33076.3|44
1708694400000|2024-02-23 13:20:00|33131|33091|33096|33056|33136|33096|33086|33046|99
1708694700000|2024-02-23 13:25:00|33106|33066|33106|33066|33106|33066|33086.4|33046.4|71
1708695000000|2024-02-23 13:30:00|33105.8|33065.8|33016.2|32976.2|33115.8|33075.8|33006.2|32966.2|68
1708695300000|2024-02-23 13:35:00|33011|32971|33025.8|32985.8|33045.6|33005.6|33000.6|32960.6|148
1708695600000|2024-02-23 13:40:00|33025.6|32985.6|33035.2|32995.2|33035.2|32995.2|33010.2|32970.2|79
1708698600000|2024-02-23 14:30:00|33015.1|32975.1|33066.2|33026.2|33116.2|33076.2|32990.2|32950.2|1030
1708698900000|2024-02-23 14:35:00|33076|33036|32955.4|32915.4|33115.8|33075.8|32945.4|32905.4|494
1708699200000|2024-02-23 14:40:00|32950.4|32910.4|32975.4|32935.4|33035.4|32995.4|32945.4|32905.4|703
1708699500000|2024-02-23 14:45:00|32985.2|32945.2|32944.8|32904.8|32985.2|32945.2|32894.6|32854.6|477
1708699800000|2024-02-23 14:50:00|32954.8|32914.8|32915.6|32875.6|32954.8|32914.8|32844.8|32804.8|518
1708700100000|2024-02-23 14:55:00|32925.4|32885.4|32875.2|32835.2|32955.6|32915.6|32865.3|32825.3|110
1708700400000|2024-02-23 15:00:00|32870.3|32830.3|32856.1|32816.1|32895.3|32855.3|32825.2|32785.2|408
1708700700000|2024-02-23 15:05:00|32846.1|32806.1|32845.3|32805.3|32895.3|32855.3|32835.7|32795.7|397
1708701000000|2024-02-23 15:10:00|32835.5|32795.5|32844.9|32804.9|32875.5|32835.5|32825.1|32785.1|532
1708701300000|2024-02-23 15:15:00|32845.1|32805.1|32840.9|32800.9|32855.1|32815.1|32825.3|32785.3|456
1708701600000|2024-02-23 15:20:00|32836|32796|32866.4|32826.4|32901|32861|32826|32786|716
1708701900000|2024-02-23 15:25:00|32856.2|32816.2|32806.4|32766.4|32866|32826|32806|32766|319
1708702200000|2024-02-23 15:30:00|32806.2|32766.2|32745.4|32705.4|32816|32776|32715.6|32675.6|658
1708702500000|2024-02-23 15:35:00|32745.2|32705.2|32735.6|32695.6|32745.2|32705.2|32705.4|32665.4|315
1708702800000|2024-02-23 15:40:00|32726|32686|32775.6|32735.6|32785.6|32745.6|32726|32686|254
1708703100000|2024-02-23 15:45:00|32765.6|32725.6|32695.6|32655.6|32765.6|32725.6|32685.2|32645.2|423
1708703400000|2024-02-23 15:50:00|32690.4|32650.4|32679.8|32639.8|32705.2|32665.2|32664.8|32624.8|533
1708703700000|2024-02-23 15:55:00|32679.6|32639.6|32664.8|32624.8|32704.8|32664.8|32654.8|32614.8|357
1708704000000|2024-02-23 16:00:00|32674.8|32634.8|32684.6|32644.6|32684.8|32644.8|32639.6|32599.6|419
1708704300000|2024-02-23 16:05:00|32694.6|32654.6|32643.6|32603.6|32704.6|32664.6|32643.6|32603.6|592
1708704600000|2024-02-23 16:10:00|32634|32594|32623.6|32583.6|32653.8|32613.8|32593.8|32553.8|686
1708704900000|2024-02-23 16:15:00|32623.4|32583.4|32704.7|32664.7|32704.7|32664.7|32613.2|32573.2|363
1708705200000|2024-02-23 16:20:00|32704.4|32664.4|32775.5|32735.5|32799.9|32759.9|32694.5|32654.5|421
1708705500000|2024-02-23 16:25:00|32765.5|32725.5|32754.3|32714.3|32765.5|32725.5|32724|32684|178
1708705800000|2024-02-23 16:30:00|32754.1|32714.1|32845.2|32805.2|32854.7|32814.7|32754.1|32714.1|286
1708706100000|2024-02-23 16:35:00|32845.6|32805.6|32856.2|32816.2|32897.3|32857.3|32826.4|32786.4|458
1708706400000|2024-02-23 16:40:00|32851.3|32811.3|32846.9|32806.9|32876.5|32836.5|32826.9|32786.9|270
1708706700000|2024-02-23 16:45:00|32846.7|32806.7|32917.6|32877.6|32927.8|32887.8|32831.9|32791.9|588
1708707000000|2024-02-23 16:50:00|32912.8|32872.8|32916.7|32876.7|32927.2|32887.2|32892.8|32852.8|168
1708707300000|2024-02-23 16:55:00|32916.9|32876.9|32886.5|32846.5|32916.9|32876.9|32886.5|32846.5|76
1708707600000|2024-02-23 17:00:00|32876.8|32836.8|32865.3|32825.3|32886.5|32846.5|32826.5|32786.5|327
1708707900000|2024-02-23 17:05:00|32865.5|32825.5|32836.2|32796.2|32906.3|32866.3|32831.2|32791.2|331
1708708200000|2024-02-23 17:10:00|32836.4|32796.4|32856.4|32816.4|32856.4|32816.4|32826.4|32786.4|292
1708708500000|2024-02-23 17:15:00|32856|32816|32876.4|32836.4|32891.8|32851.8|32851.2|32811.2|319
1708708800000|2024-02-23 17:20:00|32871.4|32831.4|32827.1|32787.1|32886.4|32846.4|32817.1|32777.1|341
1708709100000|2024-02-23 17:25:00|32826.7|32786.7|32856.4|32816.4|32866.4|32826.4|32817.1|32777.1|358
1708709400000|2024-02-23 17:30:00|32851.4|32811.4|32871|32831|32876|32836|32831.2|32791.2|184
1708709700000|2024-02-23 17:35:00|32866.2|32826.2|32886.5|32846.5|32886.5|32846.5|32826.5|32786.5|151
1708710000000|2024-02-23 17:40:00|32896.5|32856.5|33021.5|32981.5|33026.3|32986.3|32886.5|32846.5|470
1708710300000|2024-02-23 17:45:00|33026.3|32986.3|32975.9|32935.9|33045.9|33005.9|32970.9|32930.9|352
1708710600000|2024-02-23 17:50:00|32980.9|32940.9|32935.7|32895.7|32985.9|32945.9|32925.9|32885.9|124
1708710900000|2024-02-23 17:55:00|32930.9|32890.9|32915.9|32875.9|32930.9|32890.9|32895.9|32855.9|130
1708711200000|2024-02-23 18:00:00|32905.9|32865.9|32855.2|32815.2|32925.5|32885.5|32845.5|32805.5|164
1708711500000|2024-02-23 18:05:00|32845.5|32805.5|32885.7|32845.7|32915.7|32875.7|32835.5|32795.5|108
1708711800000|2024-02-23 18:10:00|32885.5|32845.5|32895.8|32855.8|32895.8|32855.8|32875.7|32835.7|72
1708712100000|2024-02-23 18:15:00|32900.7|32860.7|32950.8|32910.8|32955.8|32915.8|32895.5|32855.5|92
1708712400000|2024-02-23 18:20:00|32945.6|32905.6|32875.4|32835.4|32946|32906|32845.8|32805.8|100
1708712700000|2024-02-23 18:25:00|32870.4|32830.4|32915.4|32875.4|32915.4|32875.4|32855.8|32815.8|85
1708713000000|2024-02-23 18:30:00|32920.6|32880.6|32905.2|32865.2|32935.4|32895.4|32905.2|32865.2|163
1708713300000|2024-02-23 18:35:00|32905.1|32865.1|32920.2|32880.2|32945|32905|32900|32860|148
1708713600000|2024-02-23 18:40:00|32925|32885|32955.2|32915.2|32955.4|32915.4|32895|32855|285
1708713900000|2024-02-23 18:45:00|32950.4|32910.4|32880.4|32840.4|32950.6|32910.6|32875.4|32835.4|125
1708714200000|2024-02-23 18:50:00|32875.4|32835.4|32845|32805|32885.4|32845.4|32845|32805|112
1708714500000|2024-02-23 18:55:00|32840.2|32800.2|32826|32786|32865.3|32825.3|32820.7|32780.7|293
1708714800000|2024-02-23 19:00:00|32836|32796|32785.7|32745.7|32845.9|32805.9|32785.7|32745.7|253
1708715100000|2024-02-23 19:05:00|32786.2|32746.2|32755.7|32715.7|32806|32766|32735.7|32695.7|652
1708715400000|2024-02-23 19:10:00|32755.5|32715.5|32879.4|32839.4|32889.9|32849.9|32735.7|32695.7|2142
1708715700000|2024-02-23 19:15:00|32879.2|32839.2|32893.1|32853.1|32903.5|32863.5|32858.1|32818.1|804
1708909200000|2024-02-26 01:00:00|32945.2|32905.2|33075.2|33035.2|33080.2|33040.2|32910.2|32870.2|609
1708909500000|2024-02-26 01:05:00|33070.2|33030.2|33095.3|33055.3|33095.3|33055.3|33050.2|33010.2|188
1708909800000|2024-02-26 01:10:00|33090.3|33050.3|33045.3|33005.3|33095.3|33055.3|33040.3|33000.3|76
1708910100000|2024-02-26 01:15:00|33055.3|33015.3|33035.3|32995.3|33070.3|33030.3|32995.3|32955.3|50
1708910400000|2024-02-26 01:20:00|33040.3|33000.3|33040.3|33000.3|33065.3|33025.3|33015.3|32975.3|79
1708910700000|2024-02-26 01:25:00|33045.3|33005.3|33095.4|33055.4|33110.3|33070.3|33035.3|32995.3|62
1708911000000|2024-02-26 01:30:00|33085.4|33045.4|33095.4|33055.4|33115.4|33075.4|33085.4|33045.4|27
1708911300000|2024-02-26 01:35:00|33090.4|33050.4|33100.4|33060.4|33105.4|33065.4|33075.4|33035.4|75
1708911600000|2024-02-26 01:40:00|33105.4|33065.4|33100.4|33060.4|33115.4|33075.4|33095.4|33055.4|29
1708911900000|2024-02-26 01:45:00|33105.4|33065.4|33100.4|33060.4|33105.4|33065.4|33095.4|33055.4|17
1708912200000|2024-02-26 01:50:00|33095.4|33055.4|33075.5|33035.5|33105.4|33065.4|33070.5|33030.5|21
1708912500000|2024-02-26 01:55:00|33070.5|33030.5|33030.5|32990.5|33075.5|33035.5|33025.5|32985.5|64
1708912800000|2024-02-26 02:00:00|33025.5|32985.5|33005.5|32965.5|33030.5|32990.5|32995.5|32955.5|36
1708913100000|2024-02-26 02:05:00|32995.5|32955.5|33010.5|32970.5|33025.5|32985.5|32995.5|32955.5|48
1708913400000|2024-02-26 02:10:00|33015.5|32975.5|33015.6|32975.6|33025.5|32985.5|33010.5|32970.5|8
1708913700000|2024-02-26 02:15:00|33010.6|32970.6|32985.6|32945.6|33020.6|32980.6|32985.6|32945.6|8
1708914000000|2024-02-26 02:20:00|32980.6|32940.6|32975.6|32935.6|32985.6|32945.6|32965.6|32925.6|154
1708914300000|2024-02-26 02:25:00|32965.6|32925.6|32950.6|32910.6|32965.6|32925.6|32945.6|32905.6|68
1708914600000|2024-02-26 02:30:00|32955.6|32915.6|32930.6|32890.6|32955.6|32915.6|32925.6|32885.6|146
1708914900000|2024-02-26 02:35:00|32930.7|32890.7|32955.7|32915.7|32955.7|32915.7|32925.7|32885.7|40
1708915200000|2024-02-26 02:40:00|32960.7|32920.7|32975.7|32935.7|32975.7|32935.7|32955.7|32915.7|14
1708915500000|2024-02-26 02:45:00|32985.7|32945.7|33010.7|32970.7|33015.7|32975.7|32975.7|32935.7|19
1708915800000|2024-02-26 02:50:00|33005.7|32965.7|33030.7|32990.7|33035.7|32995.7|33005.7|32965.7|51
1708916100000|2024-02-26 02:55:00|33035.7|32995.7|33025.7|32985.7|33035.7|32995.7|33025.7|32985.7|5
1708916400000|2024-02-26 03:00:00|33015.8|32975.8|33015.8|32975.8|33020.7|32980.7|33015.7|32975.7|4
1708916700000|2024-02-26 03:05:00|33020.8|32980.8|33035.8|32995.8|33045.8|33005.8|33015.8|32975.8|9
1708917000000|2024-02-26 03:10:00|33025.8|32985.8|33030.8|32990.8|33035.8|32995.8|33025.8|32985.8|5
1708917300000|2024-02-26 03:15:00|33035.8|32995.8|33040.8|33000.8|33040.8|33000.8|33025.8|32985.8|28
1708917600000|2024-02-26 03:20:00|33030.8|32990.8|32975.8|32935.8|33030.8|32990.8|32975.8|32935.8|17
1708917900000|2024-02-26 03:25:00|32975.9|32935.9|32955.9|32915.9|32980.8|32940.8|32955.9|32915.9|15
1708918200000|2024-02-26 03:30:00|32945.9|32905.9|32925.9|32885.9|32945.9|32905.9|32925.9|32885.9|15
1708918500000|2024-02-26 03:35:00|32930.9|32890.9|32930.9|32890.9|32940.9|32900.9|32925.9|32885.9|8
1708918800000|2024-02-26 03:40:00|32935.9|32895.9|32940.9|32900.9|32945.9|32905.9|32930.9|32890.9|3
1708919100000|2024-02-26 03:45:00|32945.9|32905.9|32940.9|32900.9|32955.9|32915.9|32940.9|32900.9|4
1708919400000|2024-02-26 03:50:00|32941|32901|32941|32901|32941|32901|32936|32896|1
1708919700000|2024-02-26 03:55:00|32946|32906|32941|32901|32946|32906|32936|32896|5
1708920000000|2024-02-26 04:00:00|32936|32896|32956|32916|32956|32916|32936|32896|5
1708920300000|2024-02-26 04:05:00|32961|32921|32961|32921|32966|32926|32961|32921|5
1708920600000|2024-02-26 04:10:00|32966|32926|32976|32936|32976|32936|32956|32916|10
1708920900000|2024-02-26 04:15:00|32976.1|32936.1|32956.1|32916.1|32976.1|32936.1|32956.1|32916.1|7
1708921200000|2024-02-26 04:20:00|32946.1|32906.1|32926.1|32886.1|32946.1|32906.1|32921.1|32881.1|11
1708921500000|2024-02-26 04:25:00|32931.1|32891.1|32926.1|32886.1|32946.1|32906.1|32926.1|32886.1|12
1708921800000|2024-02-26 04:30:00|32931.1|32891.1|32941.1|32901.1|32941.1|32901.1|32926.1|32886.1|12
1708922100000|2024-02-26 04:35:00|32936.1|32896.1|32951.1|32911.1|32956.1|32916.1|32936.1|32896.1|6
1708922400000|2024-02-26 04:40:00|32946.2|32906.2|32956.2|32916.2|32966.2|32926.2|32946.2|32906.2|9
1708922700000|2024-02-26 04:45:00|32966.2|32926.2|32976.2|32936.2|32976.2|32936.2|32961.2|32921.2|5
1708923000000|2024-02-26 04:50:00|32971.2|32931.2|32961.2|32921.2|32971.2|32931.2|32956.2|32916.2|4
1708923300000|2024-02-26 04:55:00|32971.2|32931.2|32966.2|32926.2|32971.2|32931.2|32966.2|32926.2|10
1708923600000|2024-02-26 05:00:00|32971.2|32931.2|32971.2|32931.2|32981.2|32941.2|32971.2|32931.2|9
1708923900000|2024-02-26 05:05:00|32976.2|32936.2|32966.3|32926.3|32981.3|32941.3|32966.2|32926.2|1
1708924200000|2024-02-26 05:10:00|32966.2|32926.2|32951.3|32911.3|32966.2|32926.2|32946.3|32906.3|1
1708924500000|2024-02-26 05:15:00|32956.3|32916.3|32961.3|32921.3|32961.3|32921.3|32956.3|32916.3|1
1708924800000|2024-02-26 05:20:00|32966.3|32926.3|32951.3|32911.3|32966.3|32926.3|32951.3|32911.3|4
1708925100000|2024-02-26 05:25:00|32956.3|32916.3|32951.4|32911.4|32956.3|32916.3|32951.3|32911.3|3
1708925400000|2024-02-26 05:30:00|32956.3|32916.3|32956.4|32916.4|32956.4|32916.4|32951.3|32911.3|4
1708925700000|2024-02-26 05:35:00|32961.4|32921.4|32956.4|32916.4|32966.4|32926.4|32946.4|32906.4|29
1708926000000|2024-02-26 05:40:00|32961.4|32921.4|32976.4|32936.4|32976.4|32936.4|32961.4|32921.4|2
1708926300000|2024-02-26 05:45:00|32971.4|32931.4|32971.4|32931.4|32976.4|32936.4|32971.4|32931.4|3
1708926600000|2024-02-26 05:50:00|32976.4|32936.4|32956.4|32916.4|32976.4|32936.4|32956.4|32916.4|0
1708926900000|2024-02-26 05:55:00|32951.4|32911.4|32916.5|32876.5|32956.5|32916.5|32916.5|32876.5|3
1708927200000|2024-02-26 06:00:00|32921.5|32881.5|32911.5|32871.5|32926.5|32886.5|32906.5|32866.5|5
1708927500000|2024-02-26 06:05:00|32916.5|32876.5|32921.5|32881.5|32926.5|32886.5|32911.5|32871.5|10
1708927800000|2024-02-26 06:10:00|32926.5|32886.5|32906.5|32866.5|32926.5|32886.5|32901.5|32861.5|22
1708928100000|2024-02-26 06:15:00|32911.5|32871.5|32916.5|32876.5|32926.5|32886.5|32906.5|32866.5|13
1708928400000|2024-02-26 06:20:00|32911.5|32871.5|32911.6|32871.6|32926.6|32886.6|32896.6|32856.6|22
1708928700000|2024-02-26 06:25:00|32916.6|32876.6|32926.6|32886.6|32926.6|32886.6|32916.6|32876.6|13
1708929000000|2024-02-26 06:30:00|32921.6|32881.6|32936.6|32896.6|32941.6|32901.6|32916.6|32876.6|6
1708929300000|2024-02-26 06:35:00|32941.6|32901.6|32926.6|32886.6|32941.6|32901.6|32916.6|32876.6|9
1708929600000|2024-02-26 06:40:00|32926.7|32886.7|32936.6|32896.6|32936.7|32896.7|32926.7|32886.7|9
1708929900000|2024-02-26 06:45:00|32936.7|32896.7|32921.7|32881.7|32946.7|32906.7|32921.7|32881.7|16
1708930200000|2024-02-26 06:50:00|32916.7|32876.7|32906.7|32866.7|32921.7|32881.7|32896.7|32856.7|8
1708930500000|2024-02-26 06:55:00|32901.7|32861.7|32916.7|32876.7|32926.7|32886.7|32901.7|32861.7|23
1708930800000|2024-02-26 07:00:00|32911.7|32871.7|32946.7|32906.7|32946.7|32906.7|32911.7|32871.7|7
1708931100000|2024-02-26 07:05:00|32941.7|32901.7|32936.8|32896.8|32946.8|32906.8|32936.7|32896.7|3
1708931400000|2024-02-26 07:10:00|32936.7|32896.7|32946.8|32906.8|32946.8|32906.8|32936.7|32896.7|9
1708931700000|2024-02-26 07:15:00|32941.8|32901.8|32936.8|32896.8|32941.8|32901.8|32931.8|32891.8|9
1708932000000|2024-02-26 07:20:00|32946.8|32906.8|32946.9|32906.9|32951.9|32911.9|32946.8|32906.8|7
1708932300000|2024-02-26 07:25:00|32951.8|32911.8|32966.8|32926.8|32966.8|32926.8|32946.9|32906.9|9
1708932600000|2024-02-26 07:30:00|32956.9|32916.9|32976.9|32936.9|32981.8|32941.8|32956.9|32916.9|37
1708932900000|2024-02-26 07:35:00|32971.9|32931.9|32966.9|32926.9|32971.9|32931.9|32966.9|32926.9|7
1708933200000|2024-02-26 07:40:00|32956.9|32916.9|32936.9|32896.9|32956.9|32916.9|32936.9|32896.9|20
1708933500000|2024-02-26 07:45:00|32941.9|32901.9|32946.9|32906.9|32956.9|32916.9|32936.9|32896.9|39
1708933800000|2024-02-26 07:50:00|32941.9|32901.9|32952|32912|32956.9|32916.9|32941.9|32901.9|7
1708934100000|2024-02-26 07:55:00|32951.9|32911.9|32941.9|32901.9|32957|32917|32936.9|32896.9|6
1708934400000|2024-02-26 08:00:00|32937|32897|32967|32927|32967|32927|32937|32897|33
1708934700000|2024-02-26 08:05:00|32962|32922|32972|32932|32977|32937|32947|32907|27
1708935000000|2024-02-26 08:10:00|32967|32927|32972|32932|32972|32932|32962|32922|36
1708935300000|2024-02-26 08:15:00|32967|32927|32947|32907|32977|32937|32942|32902|36
1708935600000|2024-02-26 08:20:00|32942|32902|32952.1|32912.1|32952.1|32912.1|32942|32902|7
1708935900000|2024-02-26 08:25:00|32947.1|32907.1|32917.1|32877.1|32952.1|32912.1|32917.1|32877.1|13
1708936200000|2024-02-26 08:30:00|32912.1|32872.1|32922.1|32882.1|32922.1|32882.1|32912.1|32872.1|10
1708936500000|2024-02-26 08:35:00|32917.1|32877.1|32912.1|32872.1|32917.1|32877.1|32902.1|32862.1|34
1708936800000|2024-02-26 08:40:00|32897.2|32857.2|32902.2|32862.2|32912.2|32872.2|32897.2|32857.2|25
1708937100000|2024-02-26 08:45:00|32907.2|32867.2|32897.2|32857.2|32907.2|32867.2|32897.2|32857.2|27
1708937400000|2024-02-26 08:50:00|32892.2|32852.2|32872.2|32832.2|32907.2|32867.2|32862.2|32822.2|87
1708937700000|2024-02-26 08:55:00|32867.2|32827.2|32877.2|32837.2|32882.2|32842.2|32852.2|32812.2|27
1708938000000|2024-02-26 09:00:00|32877.3|32837.3|32877.3|32837.3|32877.3|32837.3|32872.2|32832.2|29
1708938300000|2024-02-26 09:05:00|32887.3|32847.3|32907.3|32867.3|32922.2|32882.2|32887.3|32847.3|33
1708938600000|2024-02-26 09:10:00|32912.3|32872.3|32902.2|32862.2|32917.3|32877.3|32897.3|32857.3|9
1708938900000|2024-02-26 09:15:00|32902.3|32862.3|32907.3|32867.3|32912.3|32872.3|32897.3|32857.3|13
1708939200000|2024-02-26 09:20:00|32902.3|32862.3|32897.3|32857.3|32902.3|32862.3|32887.3|32847.3|25
1708939500000|2024-02-26 09:25:00|32902.3|32862.3|32887.3|32847.3|32902.3|32862.3|32887.3|32847.3|57
1708939800000|2024-02-26 09:30:00|32877.3|32837.3|32882.4|32842.4|32887.3|32847.3|32877.3|32837.3|212
1708940100000|2024-02-26 09:35:00|32887.4|32847.4|32897.3|32857.3|32897.4|32857.4|32877.3|32837.3|55
1708940400000|2024-02-26 09:40:00|32897.4|32857.4|32887.4|32847.4|32907.4|32867.4|32887.4|32847.4|37
1708940700000|2024-02-26 09:45:00|32877.4|32837.4|32877.4|32837.4|32887.4|32847.4|32867.4|32827.4|94
1708941000000|2024-02-26 09:50:00|32887.4|32847.4|32867.4|32827.4|32887.4|32847.4|32857.4|32817.4|45
1708941300000|2024-02-26 09:55:00|32862.4|32822.4|32887.5|32847.5|32887.5|32847.5|32857.4|32817.4|51
1708941600000|2024-02-26 10:00:00|32887.4|32847.4|32927.4|32887.4|32927.4|32887.4|32887.4|32847.4|122
1708941900000|2024-02-26 10:05:00|32932.4|32892.4|32942.4|32902.4|32942.4|32902.4|32917.4|32877.4|33
1708942200000|2024-02-26 10:10:00|32937.4|32897.4|32937.4|32897.4|32937.4|32897.4|32917.4|32877.4|78
1708942500000|2024-02-26 10:15:00|32937.5|32897.5|32937.5|32897.5|32957.5|32917.5|32937.5|32897.5|33
1708942800000|2024-02-26 10:20:00|32942.4|32902.4|32942.5|32902.5|32947.5|32907.5|32937.4|32897.4|22
1708943100000|2024-02-26 10:25:00|32937.5|32897.5|32927.5|32887.5|32947.5|32907.5|32927.5|32887.5|18
1708943400000|2024-02-26 10:30:00|32927.4|32887.4|32897.5|32857.5|32937.5|32897.5|32867.5|32827.5|81
1708943700000|2024-02-26 10:35:00|32902.5|32862.5|32857.5|32817.5|32907.5|32867.5|32832.6|32792.6|112
1708944000000|2024-02-26 10:40:00|32867.5|32827.5|32857.5|32817.5|32882.5|32842.5|32857.5|32817.5|88
1708944300000|2024-02-26 10:45:00|32852.5|32812.5|32827.6|32787.6|32857.6|32817.6|32827.5|32787.5|37
1708944600000|2024-02-26 10:50:00|32827.5|32787.5|32837.6|32797.6|32842.6|32802.6|32827.5|32787.5|24
1708944900000|2024-02-26 10:55:00|32847.6|32807.6|32822.6|32782.6|32847.6|32807.6|32817.6|32777.6|34
1708945200000|2024-02-26 11:00:00|32817.6|32777.6|32802.6|32762.6|32827.6|32787.6|32797.6|32757.6|41
1708945500000|2024-02-26 11:05:00|32807.6|32767.6|32822.6|32782.6|32822.6|32782.6|32787.7|32747.7|25
1708945800000|2024-02-26 11:10:00|32817.6|32777.6|32802.6|32762.6|32817.6|32777.6|32797.6|32757.6|36
1708946100000|2024-02-26 11:15:00|32802.7|32762.7|32827.7|32787.7|32847.7|32807.7|32797.7|32757.7|29
1708946400000|2024-02-26 11:20:00|32832.6|32792.6|32832.7|32792.7|32837.7|32797.7|32827.7|32787.7|15
1708946700000|2024-02-26 11:25:00|32827.7|32787.7|32842.7|32802.7|32847.7|32807.7|32817.7|32777.7|98
1708947000000|2024-02-26 11:30:00|32837.7|32797.7|32852.7|32812.7|32857.7|32817.7|32817.7|32777.7|29
1708947300000|2024-02-26 11:35:00|32857.7|32817.7|32847.8|32807.8|32857.7|32817.7|32837.7|32797.7|70
1708947600000|2024-02-26 11:40:00|32857.8|32817.8|32867.8|32827.8|32867.8|32827.8|32857.8|32817.8|18
1708947900000|2024-02-26 11:45:00|32867.7|32827.7|32857.8|32817.8|32867.8|32827.8|32857.8|32817.8|22
1708948200000|2024-02-26 11:50:00|32862.8|32822.8|32857.9|32817.9|32867.8|32827.8|32847.8|32807.8|35
1708948500000|2024-02-26 11:55:00|32852.9|32812.9|32842.9|32802.9|32857.9|32817.9|32832.9|32792.9|35
1708948800000|2024-02-26 12:00:00|32837.9|32797.9|32787.9|32747.9|32842.9|32802.9|32777.9|32737.9|90
1708949100000|2024-02-26 12:05:00|32768.1|32728.1|32782.9|32742.9|32782.9|32742.9|32728|32688|246
1708949400000|2024-02-26 12:10:00|32778|32738|32787.9|32747.9|32787.9|32747.9|32758|32718|147
1708949700000|2024-02-26 12:15:00|32788|32748|32798|32758|32808|32768|32783|32743|36
1708950000000|2024-02-26 12:20:00|32793|32753|32788|32748|32798|32758|32778.1|32738.1|16
1708950300000|2024-02-26 12:25:00|32783|32743|32798|32758|32798|32758|32783|32743|23
1708950600000|2024-02-26 12:30:00|32803|32763|32828.1|32788.1|32828.1|32788.1|32803|32763|8
1708950900000|2024-02-26 12:35:00|32828|32788|32848|32808|32848|32808|32828|32788|31
1708951200000|2024-02-26 12:40:00|32853|32813|32883.1|32843.1|32883.1|32843.1|32848|32808|150
1708951500000|2024-02-26 12:45:00|32878.1|32838.1|32888.1|32848.1|32888.1|32848.1|32868.1|32828.1|124
1708951800000|2024-02-26 12:50:00|32883.1|32843.1|32863.1|32823.1|32903|32863|32858.1|32818.1|197
1708952100000|2024-02-26 12:55:00|32868|32828|32798.1|32758.1|32868|32828|32793.1|32753.1|113
1708952400000|2024-02-26 13:00:00|32803.1|32763.1|32793.1|32753.1|32803.1|32763.1|32768.1|32728.1|68
1708952700000|2024-02-26 13:05:00|32788.1|32748.1|32788.2|32748.2|32803.1|32763.1|32788.1|32748.1|45
1708953000000|2024-02-26 13:10:00|32783.1|32743.1|32788.2|32748.2|32798.2|32758.2|32773.2|32733.2|13
1708953300000|2024-02-26 13:15:00|32798.1|32758.1|32788.1|32748.1|32798.1|32758.1|32773.2|32733.2|257
1708953600000|2024-02-26 13:20:00|32788.2|32748.2|32828.2|32788.2|32848.2|32808.2|32788.2|32748.2|188
1708953900000|2024-02-26 13:25:00|32833.2|32793.2|32808.2|32768.2|32848.1|32808.1|32808.2|32768.2|132
1708954200000|2024-02-26 13:30:00|32803.2|32763.2|32803.3|32763.3|32858.3|32818.3|32798.2|32758.2|132
1708954500000|2024-02-26 13:35:00|32798.3|32758.3|32768.3|32728.3|32838.3|32798.3|32768.3|32728.3|51
1708954800000|2024-02-26 13:40:00|32778.3|32738.3|32833.2|32793.2|32848.2|32808.2|32778.3|32738.3|163
1708957800000|2024-02-26 14:30:00|32898.4|32858.4|32893.2|32853.2|32918.2|32878.2|32823.4|32783.4|2033
1708958100000|2024-02-26 14:35:00|32898.2|32858.2|32933.2|32893.2|32948.1|32908.1|32888.2|32848.2|1155
1708958400000|2024-02-26 14:40:00|32938.1|32898.1|32908.1|32868.1|32938.1|32898.1|32878.1|32838.1|605
1708958700000|2024-02-26 14:45:00|32898.2|32858.2|32948|32908|32948|32908|32878.1|32838.1|816
1708959000000|2024-02-26 14:50:00|32943|32903|32908.1|32868.1|32968.1|32928.1|32908.1|32868.1|1039
1708959300000|2024-02-26 14:55:00|32918.1|32878.1|32868.1|32828.1|32918.1|32878.1|32868.1|32828.1|534
1708959600000|2024-02-26 15:00:00|32863.1|32823.1|32833.1|32793.1|32868.1|32828.1|32828.1|32788.1|602
1708959900000|2024-02-26 15:05:00|32838|32798|32808.2|32768.2|32838.2|32798.2|32788.2|32748.2|613
1708960200000|2024-02-26 15:10:00|32803.3|32763.3|32698.2|32658.2|32808.2|32768.2|32688.3|32648.3|622
1708960500000|2024-02-26 15:15:00|32693.3|32653.3|32728.3|32688.3|32738.3|32698.3|32668.3|32628.3|501
1708960800000|2024-02-26 15:20:00|32723.3|32683.3|32768.3|32728.3|32798.2|32758.2|32698.3|32658.3|601
1708961100000|2024-02-26 15:25:00|32773.2|32733.2|32828.2|32788.2|32828.2|32788.2|32768.3|32728.3|271
1708961400000|2024-02-26 15:30:00|32838.2|32798.2|32858.1|32818.1|32868.1|32828.1|32798.2|32758.2|508
1708961700000|2024-02-26 15:35:00|32853.1|32813.1|32848.2|32808.2|32878.1|32838.1|32828.2|32788.2|457
1708962000000|2024-02-26 15:40:00|32848.1|32808.1|32808.3|32768.3|32878.1|32838.1|32788.3|32748.3|512
1708962300000|2024-02-26 15:45:00|32808.2|32768.2|32768.3|32728.3|32808.3|32768.3|32768.3|32728.3|359
1708962600000|2024-02-26 15:50:00|32758.4|32718.4|32743.4|32703.4|32788.3|32748.3|32738.4|32698.4|411
1708962900000|2024-02-26 15:55:00|32748.3|32708.3|32758.3|32718.3|32758.3|32718.3|32718.4|32678.4|666
1708963200000|2024-02-26 16:00:00|32758.4|32718.4|32688.5|32648.5|32758.4|32718.4|32678.4|32638.4|457
1708963500000|2024-02-26 16:05:00|32678.5|32638.5|32718.4|32678.4|32748.3|32708.3|32678.5|32638.5|475
1708963800000|2024-02-26 16:10:00|32723.4|32683.4|32738.3|32698.3|32738.3|32698.3|32698.4|32658.4|501
1708964100000|2024-02-26 16:15:00|32738.4|32698.4|32718.5|32678.5|32763.4|32723.4|32713.4|32673.4|246
1708964400000|2024-02-26 16:20:00|32723.4|32683.4|32698.5|32658.5|32723.4|32683.4|32678.4|32638.4|191
1708964700000|2024-02-26 16:25:00|32708.4|32668.4|32613.6|32573.6|32713.4|32673.4|32608.5|32568.5|875
1708965000000|2024-02-26 16:30:00|32618.5|32578.5|32628.5|32588.5|32668.5|32628.5|32618.5|32578.5|518
1708965300000|2024-02-26 16:35:00|32628.6|32588.6|32648.6|32608.6|32683.5|32643.5|32623.6|32583.6|520
1708965600000|2024-02-26 16:40:00|32648.5|32608.5|32638.7|32598.7|32658.6|32618.6|32628.5|32588.5|371
1708965900000|2024-02-26 16:45:00|32638.6|32598.6|32593.6|32553.6|32638.7|32598.7|32578.7|32538.7|376
1708966200000|2024-02-26 16:50:00|32598.6|32558.6|32628.7|32588.7|32643.6|32603.6|32588.7|32548.7|394
1708966500000|2024-02-26 16:55:00|32633.6|32593.6|32678.7|32638.7|32683.7|32643.7|32618.7|32578.7|589
1708966800000|2024-02-26 17:00:00|32688.6|32648.6|32688.6|32648.6|32738.5|32698.5|32678.7|32638.7|613
1708967100000|2024-02-26 17:05:00|32693.6|32653.6|32718.6|32678.6|32733.6|32693.6|32668.6|32628.6|465
1708967400000|2024-02-26 17:10:00|32708.6|32668.6|32688.5|32648.5|32728.6|32688.6|32648.7|32608.7|317
1708967700000|2024-02-26 17:15:00|32683.6|32643.6|32698.6|32658.6|32718.7|32678.7|32673.6|32633.6|377
1708968000000|2024-02-26 17:20:00|32693.6|32653.6|32738.6|32698.6|32758.5|32718.5|32688.7|32648.7|532
1708968300000|2024-02-26 17:25:00|32748.5|32708.5|32748.5|32708.5|32768.5|32728.5|32738.5|32698.5|474
1708968600000|2024-02-26 17:30:00|32738.5|32698.5|32708.6|32668.6|32758.5|32718.5|32708.5|32668.5|317
1708968900000|2024-02-26 17:35:00|32718.5|32678.5|32738.5|32698.5|32778.5|32738.5|32718.5|32678.5|371
1708969200000|2024-02-26 17:40:00|32733.6|32693.6|32778.4|32738.4|32778.4|32738.4|32733.6|32693.6|451
1708969500000|2024-02-26 17:45:00|32773.5|32733.5|32718.4|32678.4|32778.4|32738.4|32708.5|32668.5|356
1708969800000|2024-02-26 17:50:00|32708.5|32668.5|32728.3|32688.3|32733.4|32693.4|32698.4|32658.4|997
1708970100000|2024-02-26 17:55:00|32728.4|32688.4|32713.4|32673.4|32728.4|32688.4|32703.4|32663.4|250
1708970400000|2024-02-26 18:00:00|32718.3|32678.3|32758.3|32718.3|32778.3|32738.3|32708.3|32668.3|494
1708970700000|2024-02-26 18:05:00|32763.3|32723.3|32778.5|32738.5|32778.5|32738.5|32738.6|32698.6|345
1708971000000|2024-02-26 18:10:00|32788.5|32748.5|32818.5|32778.5|32818.5|32778.5|32778.5|32738.5|440
1708971300000|2024-02-26 18:15:00|32818.6|32778.6|32808.5|32768.5|32828.5|32788.5|32788.5|32748.5|594
1708971600000|2024-02-26 18:20:00|32808.6|32768.6|32818.5|32778.5|32818.6|32778.6|32798.6|32758.6|357
1708971900000|2024-02-26 18:25:00|32808.6|32768.6|32798.5|32758.5|32808.6|32768.6|32798.5|32758.5|189
1708972200000|2024-02-26 18:30:00|32798.6|32758.6|32803.6|32763.6|32808.6|32768.6|32788.6|32748.6|920
1708972500000|2024-02-26 18:35:00|32808.6|32768.6|32838.7|32798.7|32858.6|32818.6|32803.6|32763.6|633
1708972800000|2024-02-26 18:40:00|32838.6|32798.6|32858.6|32818.6|32858.6|32818.6|32828.7|32788.7|331
1708973100000|2024-02-26 18:45:00|32878.6|32838.6|32868.5|32828.5|32898.5|32858.5|32858.5|32818.5|552
1708973400000|2024-02-26 18:50:00|32868.6|32828.6|32888.6|32848.6|32898.7|32858.7|32858.7|32818.7|601
1708973700000|2024-02-26 18:55:00|32888.5|32848.5|32868.6|32828.6|32918.5|32878.5|32848.8|32808.8|478
1708974000000|2024-02-26 19:00:00|32858.8|32818.8|32878.8|32838.8|32918.7|32878.7|32858.8|32818.8|571
1708974300000|2024-02-26 19:05:00|32883.7|32843.7|32898.5|32858.5|32898.7|32858.7|32878.8|32838.8|783
1708974600000|2024-02-26 19:10:00|32893.6|32853.6|32898.7|32858.7|32898.7|32858.7|32868.7|32828.7|1949
1708974900000|2024-02-26 19:15:00|32893.8|32853.8|32873.8|32833.8|32898.7|32858.7|32858.8|32818.8|1004
1708995600000|2024-02-27 01:00:00|32919.8|32879.8|32969.9|32929.9|32969.9|32929.9|32919.6|32879.6|185
1708995900000|2024-02-27 01:05:00|32969.8|32929.8|32999.7|32959.7|32999.9|32959.9|32959.9|32919.9|181
1708996200000|2024-02-27 01:10:00|32999.8|32959.8|33029.8|32989.8|33029.8|32989.8|32999.8|32959.8|186
1708996500000|2024-02-27 01:15:00|33029.7|32989.7|33009.7|32969.7|33039.8|32999.8|33004.8|32964.8|127
1708996800000|2024-02-27 01:20:00|33009.9|32969.9|32989.7|32949.7|33014.8|32974.8|32989.7|32949.7|25
1708997100000|2024-02-27 01:25:00|32994.7|32954.7|33009.8|32969.8|33009.8|32969.8|32979.7|32939.7|72
1708997400000|2024-02-27 01:30:00|33019.8|32979.8|33029.7|32989.7|33039.8|32999.8|33009.7|32969.7|63
1708997700000|2024-02-27 01:35:00|33029.8|32989.8|33019.7|32979.7|33039.6|32999.6|33009.7|32969.7|47
1708998000000|2024-02-27 01:40:00|33024.7|32984.7|33059.8|33019.8|33069.8|33029.8|33019.7|32979.7|325
1708998300000|2024-02-27 01:45:00|33069.8|33029.8|33059.8|33019.8|33069.8|33029.8|33049.8|33009.8|41
1708998600000|2024-02-27 01:50:00|33059.9|33019.9|33049.9|33009.9|33064.8|33024.8|33039.8|32999.8|41
1708998900000|2024-02-27 01:55:00|33049.8|33009.8|33069.8|33029.8|33099.6|33059.6|33049.8|33009.8|99
1708999200000|2024-02-27 02:00:00|33079.7|33039.7|33074.7|33034.7|33089.8|33049.8|33059.7|33019.7|39
1708999500000|2024-02-27 02:05:00|33069.8|33029.8|33079.7|33039.7|33089.7|33049.7|33069.8|33029.8|6
1708999800000|2024-02-27 02:10:00|33079.8|33039.8|33084.8|33044.8|33084.8|33044.8|33069.8|33029.8|12
1709000100000|2024-02-27 02:15:00|33089.8|33049.8|33089.8|33049.8|33089.9|33049.9|33084.8|33044.8|8
1709000400000|2024-02-27 02:20:00|33089.7|33049.7|33099.7|33059.7|33099.7|33059.7|33089.7|33049.7|14
1709000700000|2024-02-27 02:25:00|33094.7|33054.7|33099.7|33059.7|33099.7|33059.7|33094.7|33054.7|15
1709001000000|2024-02-27 02:30:00|33119.7|33079.7|33139.8|33099.8|33144.7|33104.7|33109.8|33069.8|30
1709001300000|2024-02-27 02:35:00|33144.7|33104.7|33124.7|33084.7|33149.8|33109.8|33124.7|33084.7|15
1709001600000|2024-02-27 02:40:00|33119.7|33079.7|33119.8|33079.8|33129.8|33089.8|33119.7|33079.7|14
1709001900000|2024-02-27 02:45:00|33114.8|33074.8|33109.8|33069.8|33119.8|33079.8|33109.8|33069.8|6
1709002200000|2024-02-27 02:50:00|33119.8|33079.8|33104.7|33064.7|33119.8|33079.8|33104.7|33064.7|18
1709002500000|2024-02-27 02:55:00|33109.6|33069.6|33089.9|33049.9|33109.8|33069.8|33089.8|33049.8|26
1709002800000|2024-02-27 03:00:00|33089.8|33049.8|33089.9|33049.9|33094.9|33054.9|33079.8|33039.8|41
1709003100000|2024-02-27 03:05:00|33099.8|33059.8|33099.9|33059.9|33099.9|33059.9|33089.9|33049.9|20
1709003400000|2024-02-27 03:10:00|33104.9|33064.9|33119.9|33079.9|33124.8|33084.8|33104.9|33064.9|27
1709003700000|2024-02-27 03:15:00|33124.8|33084.8|33134.9|33094.9|33134.9|33094.9|33119.9|33079.9|13
1709004000000|2024-02-27 03:20:00|33130|33090|33150|33110|33150|33110|33115|33075|36
1709004300000|2024-02-27 03:25:00|33145|33105|33149.9|33109.9|33150|33110|33140|33100|15
1709004600000|2024-02-27 03:30:00|33140|33100|33139.9|33099.9|33140|33100|33139.9|33099.9|13
1709004900000|2024-02-27 03:35:00|33140|33100|33149.9|33109.9|33149.9|33109.9|33139.9|33099.9|3
1709005200000|2024-02-27 03:40:00|33140|33100|33139.9|33099.9|33140|33100|33139.9|33099.9|10
1709005500000|2024-02-27 03:45:00|33129.9|33089.9|33125|33085|33130|33090|33119.9|33079.9|6
1709005800000|2024-02-27 03:50:00|33120.1|33080.1|33140|33100|33140|33100|33120.1|33080.1|7
1709006100000|2024-02-27 03:55:00|33135.1|33095.1|33140|33100|33140|33100|33135.1|33095.1|2
1709006400000|2024-02-27 04:00:00|33130.1|33090.1|33140|33100|33140|33100|33130.1|33090.1|26
1709006700000|2024-02-27 04:05:00|33145|33105|33145|33105|33145|33105|33140|33100|5
1709007000000|2024-02-27 04:10:00|33149.9|33109.9|33150|33110|33150|33110|33140|33100|17
1709007300000|2024-02-27 04:15:00|33154.9|33114.9|33150|33110|33154.9|33114.9|33150|33110|5
1709007600000|2024-02-27 04:20:00|33150.1|33110.1|33155.1|33115.1|33160.1|33120.1|33150.1|33110.1|10
1709007900000|2024-02-27 04:25:00|33160|33120|33155.1|33115.1|33160.1|33120.1|33150.1|33110.1|3
1709008200000|2024-02-27 04:30:00|33160.1|33120.1|33160.1|33120.1|33160.1|33120.1|33160.1|33120.1|2
1709008500000|2024-02-27 04:35:00|33155.1|33115.1|33150.2|33110.2|33155.1|33115.1|33150.2|33110.2|14
1709008800000|2024-02-27 04:40:00|33155.1|33115.1|33170.1|33130.1|33170.1|33130.1|33155.1|33115.1|58
1709009100000|2024-02-27 04:45:00|33160.2|33120.2|33165.1|33125.1|33165.1|33125.1|33160.1|33120.1|3
1709009400000|2024-02-27 04:50:00|33160.2|33120.2|33165.1|33125.1|33165.1|33125.1|33160.2|33120.2|1
1709009700000|2024-02-27 04:55:00|33160.2|33120.2|33165.2|33125.2|33170.2|33130.2|33160.2|33120.2|6
1709010000000|2024-02-27 05:00:00|33160.3|33120.3|33165.2|33125.2|33165.2|33125.2|33160.3|33120.3|1
1709010300000|2024-02-27 05:05:00|33170.2|33130.2|33170.2|33130.2|33170.2|33130.2|33170.2|33130.2|5
1709010600000|2024-02-27 05:10:00|33160.4|33120.4|33165.1|33125.1|33165.2|33125.2|33160.4|33120.4|1
1709010900000|2024-02-27 05:15:00|33170.2|33130.2|33185.2|33145.2|33190.2|33150.2|33160.2|33120.2|36
1709011200000|2024-02-27 05:20:00|33180.3|33140.3|33170.3|33130.3|33185.2|33145.2|33170.2|33130.2|25
1709011500000|2024-02-27 05:25:00|33170.2|33130.2|33160.3|33120.3|33170.3|33130.3|33160.2|33120.2|1
1709011800000|2024-02-27 05:30:00|33165.2|33125.2|33170.4|33130.4|33180.3|33140.3|33165.2|33125.2|13
1709012100000|2024-02-27 05:35:00|33175.3|33135.3|33185.3|33145.3|33190.3|33150.3|33170.4|33130.4|8
1709012400000|2024-02-27 05:40:00|33190.3|33150.3|33190.3|33150.3|33190.3|33150.3|33180.3|33140.3|5
1709012700000|2024-02-27 05:45:00|33185.3|33145.3|33190.3|33150.3|33190.3|33150.3|33180.4|33140.4|10
1709013000000|2024-02-27 05:50:00|33180.3|33140.3|33180.3|33140.3|33185.2|33145.2|33180.3|33140.3|7
1709013300000|2024-02-27 05:55:00|||||||||5
1709013600000|2024-02-27 06:00:00|33175.3|33135.3|33180.4|33140.4|33180.4|33140.4|33175.3|33135.3|2
1709013900000|2024-02-27 06:05:00|33170.4|33130.4|33180.4|33140.4|33180.4|33140.4|33170.4|33130.4|22
1709014200000|2024-02-27 06:10:00|33180.3|33140.3|33180.4|33140.4|33180.4|33140.4|33175.4|33135.4|17
1709014500000|2024-02-27 06:15:00|33180.6|33140.6|33180.4|33140.4|33190.4|33150.4|33180.4|33140.4|15
1709014800000|2024-02-27 06:20:00|33185.3|33145.3|33180.4|33140.4|33185.4|33145.4|33180.4|33140.4|2
1709015100000|2024-02-27 06:25:00|33185.4|33145.4|33180.5|33140.5|33190.4|33150.4|33180.4|33140.4|16
1709015400000|2024-02-27 06:30:00|33185.4|33145.4|33185.4|33145.4|33185.4|33145.4|33180.4|33140.4|6
1709015700000|2024-02-27 06:35:00|33180.5|33140.5|33180.5|33140.5|33185.5|33145.5|33180.4|33140.4|9
1709016000000|2024-02-27 06:40:00|33180.6|33140.6|33180.6|33140.6|33180.7|33140.7|33180.5|33140.5|1
1709016300000|2024-02-27 06:45:00|33190.5|33150.5|33195.5|33155.5|33195.5|33155.5|33190.5|33150.5|35
1709016600000|2024-02-27 06:50:00|33190.6|33150.6|33200.5|33160.5|33210.5|33170.5|33190.5|33150.5|42
1709016900000|2024-02-27 06:55:00|33195.6|33155.6|33210.5|33170.5|33210.5|33170.5|33195.5|33155.5|24
1709017200000|2024-02-27 07:00:00|33210.6|33170.6|33210.5|33170.5|33210.6|33170.6|33210.5|33170.5|12
1709017500000|2024-02-27 07:05:00|33210.6|33170.6|33210.5|33170.5|33210.6|33170.6|33210.5|33170.5|6
1709017800000|2024-02-27 07:10:00|33210.6|33170.6|33205.5|33165.5|33210.6|33170.6|33200.6|33160.6|33
1709018100000|2024-02-27 07:15:00|33210.3|33170.3|33230.6|33190.6|33235.6|33195.6|33200.6|33160.6|73
1709018400000|2024-02-27 07:20:00|33230.7|33190.7|33245.5|33205.5|33245.6|33205.6|33230.7|33190.7|87
1709018700000|2024-02-27 07:25:00|33225.7|33185.7|33230.4|33190.4|33230.6|33190.6|33215.7|33175.7|48
1709019000000|2024-02-27 07:30:00|33220.6|33180.6|33230.5|33190.5|33230.5|33190.5|33220.4|33180.4|11
1709019300000|2024-02-27 07:35:00|33230.6|33190.6|33250.5|33210.5|33250.5|33210.5|33230.6|33190.6|21
1709019600000|2024-02-27 07:40:00|33250.4|33210.4|33260.4|33220.4|33260.4|33220.4|33240.5|33200.5|20
1709019900000|2024-02-27 07:45:00|33260.5|33220.5|33260.4|33220.4|33270.4|33230.4|33260.4|33220.4|17
1709020200000|2024-02-27 07:50:00|33260.5|33220.5|33245.6|33205.6|33260.6|33220.6|33245.6|33205.6|15
1709020500000|2024-02-27 07:55:00|33250.5|33210.5|33250.6|33210.6|33255.5|33215.5|33250.5|33210.5|72
1709020800000|2024-02-27 08:00:00|33255.5|33215.5|33265.5|33225.5|33265.5|33225.5|33250.5|33210.5|26
1709021100000|2024-02-27 08:05:00|33260.6|33220.6|33260.5|33220.5|33270.5|33230.5|33255.6|33215.6|46
1709021400000|2024-02-27 08:10:00|33250.6|33210.6|33250.6|33210.6|33260.5|33220.5|33250.5|33210.5|61
1709021700000|2024-02-27 08:15:00|33255.5|33215.5|33205.6|33165.6|33255.5|33215.5|33205.6|33165.6|55
1709022000000|2024-02-27 08:20:00|33210.6|33170.6|33210.7|33170.7|33230.5|33190.5|33210.6|33170.6|63
1709022300000|2024-02-27 08:25:00|33205.7|33165.7|33195.7|33155.7|33220.5|33180.5|33195.7|33155.7|45
1709022600000|2024-02-27 08:30:00|33200.6|33160.6|33200.7|33160.7|33210.6|33170.6|33190.7|33150.7|10
1709022900000|2024-02-27 08:35:00|33200.8|33160.8|33200.7|33160.7|33200.8|33160.8|33200.7|33160.7|4
1709023200000|2024-02-27 08:40:00|33210.6|33170.6|33250.7|33210.7|33255.6|33215.6|33210.6|33170.6|64
1709023500000|2024-02-27 08:45:00|33255.6|33215.6|33270.6|33230.6|33270.6|33230.6|33250.6|33210.6|47
1709023800000|2024-02-27 08:50:00|33270.5|33230.5|33265.6|33225.6|33270.6|33230.6|33260.6|33220.6|40
1709024100000|2024-02-27 08:55:00|33265.7|33225.7|33280.6|33240.6|33280.8|33240.8|33265.7|33225.7|67
1709024400000|2024-02-27 09:00:00|33285.6|33245.6|33310.7|33270.7|33310.7|33270.7|33285.6|33245.6|146
1709024700000|2024-02-27 09:05:00|33300.7|33260.7|33360.7|33320.7|33380.7|33340.7|33300.7|33260.7|148
1709025000000|2024-02-27 09:10:00|33355.8|33315.8|33340.7|33300.7|33355.8|33315.8|33310.6|33270.6|45
1709025300000|2024-02-27 09:15:00|33335.7|33295.7|33350.5|33310.5|33355.5|33315.5|33330.6|33290.6|38
1709025600000|2024-02-27 09:20:00|33350.6|33310.6|33365.6|33325.6|33370.5|33330.5|33340.6|33300.6|120
1709025900000|2024-02-27 09:25:00|33365.5|33325.5|33380.5|33340.5|33385.4|33345.4|33360.5|33320.5|85
1709026200000|2024-02-27 09:30:00|33380.7|33340.7|33390.5|33350.5|33390.5|33350.5|33380.5|33340.5|64
1709026500000|2024-02-27 09:35:00|33400.5|33360.5|33400.5|33360.5|33410.5|33370.5|33390.5|33350.5|199
1709026800000|2024-02-27 09:40:00|33390.5|33350.5|33390.5|33350.5|33390.5|33350.5|33380.5|33340.5|28
1709027100000|2024-02-27 09:45:00|33385.7|33345.7|33395.6|33355.6|33395.6|33355.6|33380.6|33340.6|43
1709027400000|2024-02-27 09:50:00|33390.6|33350.6|33410.6|33370.6|33410.6|33370.6|33390.6|33350.6|32
1709027700000|2024-02-27 09:55:00|33405.6|33365.6|33395.6|33355.6|33405.6|33365.6|33370.7|33330.7|167
1709028000000|2024-02-27 10:00:00|33390.7|33350.7|33380.7|33340.7|33395.7|33355.7|33380.6|33340.6|27
1709028300000|2024-02-27 10:05:00|33385.7|33345.7|33345.8|33305.8|33385.7|33345.7|33340.8|33300.8|141
1709028600000|2024-02-27 10:10:00|33341|33301|33330.9|33290.9|33355.9|33315.9|33321|33281|98
1709028900000|2024-02-27 10:15:00|33326|33286|33286|33246|33326|33286|33271|33231|116
1709029200000|2024-02-27 10:20:00|33286.1|33246.1|33286.1|33246.1|33291|33251|33276|33236|63
1709029500000|2024-02-27 10:25:00|33281.1|33241.1|33286|33246|33290.9|33250.9|33266|33226|52
1709029800000|2024-02-27 10:30:00|33285.9|33245.9|33276.2|33236.2|33290.9|33250.9|33266|33226|25
1709030100000|2024-02-27 10:35:00|33276|33236|33261|33221|33276|33236|33261|33221|16
1709030400000|2024-02-27 10:40:00|33261.1|33221.1|33246.1|33206.1|33261.1|33221.1|33241.2|33201.2|37
1709030700000|2024-02-27 10:45:00|33246.2|33206.2|33256.1|33216.1|33261.1|33221.1|33246.1|33206.1|23
1709031000000|2024-02-27 10:50:00|33251.2|33211.2|33266.1|33226.1|33271|33231|33241.1|33201.1|109
1709031300000|2024-02-27 10:55:00|33271|33231|33325.9|33285.9|33335.9|33295.9|33271|33231|96
1709031600000|2024-02-27 11:00:00|33330.9|33290.9|33310.9|33270.9|33331|33291|33305.9|33265.9|24
1709031900000|2024-02-27 11:05:00|33315.8|33275.8|33276|33236|33315.9|33275.9|33276|33236|48
1709032200000|2024-02-27 11:10:00|33280.9|33240.9|33281|33241|33281|33241|33256.3|33216.3|58
1709032500000|2024-02-27 11:15:00|33286|33246|33295.9|33255.9|33311|33271|33281|33241|134
1709032800000|2024-02-27 11:20:00|33296|33256|33310.9|33270.9|33320.8|33280.8|33296|33256|39
1709033100000|2024-02-27 11:25:00|33306.1|33266.1|33330.8|33290.8|33330.8|33290.8|33306.1|33266.1|31
1709033400000|2024-02-27 11:30:00|33321.1|33281.1|33321.1|33281.1|33330.8|33290.8|33321|33281|69
1709033700000|2024-02-27 11:35:00|33311.1|33271.1|33330.9|33290.9|33330.9|33290.9|33311.1|33271.1|46
1709034000000|2024-02-27 11:40:00|33321.1|33281.1|33321.1|33281.1|33326|33286|33321.1|33281.1|26
1709034300000|2024-02-27 11:45:00|33311.2|33271.2|33316.1|33276.1|33321.1|33281.1|33311.1|33271.1|53
1709034600000|2024-02-27 11:50:00|33321.1|33281.1|33331.1|33291.1|33331.1|33291.1|33321|33281|77
1709034900000|2024-02-27 11:55:00|33326.1|33286.1|33326.2|33286.2|33326.3|33286.3|33321.2|33281.2|10
1709035200000|2024-02-27 12:00:00|33326.3|33286.3|33351.2|33311.2|33351.2|33311.2|33326.2|33286.2|139
1709035500000|2024-02-27 12:05:00|33341.2|33301.2|33346.1|33306.1|33351.1|33311.1|33331.1|33291.1|118
1709035800000|2024-02-27 12:10:00|33341.2|33301.2|33336.2|33296.2|33351.2|33311.2|33331.3|33291.3|67
1709036100000|2024-02-27 12:15:00|33341.1|33301.1|33326.2|33286.2|33341.2|33301.2|33301.5|33261.5|155
1709036400000|2024-02-27 12:20:00|33321.3|33281.3|33301.4|33261.4|33326.2|33286.2|33281.3|33241.3|67
1709036700000|2024-02-27 12:25:00|33306.2|33266.2|33261.4|33221.4|33306.2|33266.2|33251.4|33211.4|54
1709037000000|2024-02-27 12:30:00|33256.4|33216.4|33261.5|33221.5|33281.3|33241.3|33256.4|33216.4|39
1709037300000|2024-02-27 12:35:00|33266.4|33226.4|33271.4|33231.4|33281.4|33241.4|33261.4|33221.4|23
1709037600000|2024-02-27 12:40:00|33271.3|33231.3|33271.4|33231.4|33276.4|33236.4|33256.4|33216.4|68
1709037900000|2024-02-27 12:45:00|33271.5|33231.5|33296.4|33256.4|33296.4|33256.4|33261.5|33221.5|93
1709038200000|2024-02-27 12:50:00|33301.3|33261.3|33326.6|33286.6|33331.6|33291.6|33301.3|33261.3|94
1709038500000|2024-02-27 12:55:00|33331.6|33291.6|33331.5|33291.5|33331.6|33291.6|33311.6|33271.6|66
1709038800000|2024-02-27 13:00:00|33331.3|33291.3|33361.3|33321.3|33361.3|33321.3|33311.6|33271.6|115
1709039100000|2024-02-27 13:05:00|33351.5|33311.5|33391.4|33351.4|33391.4|33351.4|33351.5|33311.5|224
1709039400000|2024-02-27 13:10:00|33396.2|33356.2|33411.4|33371.4|33411.4|33371.4|33386.4|33346.4|229
1709039700000|2024-02-27 13:15:00|33406.4|33366.4|33401.5|33361.5|33411.4|33371.4|33391.6|33351.6|77
1709040000000|2024-02-27 13:20:00|33401.6|33361.6|33366.5|33326.5|33411.4|33371.4|33361.5|33321.5|178
1709040300000|2024-02-27 13:25:00|33361.7|33321.7|33336.7|33296.7|33366.5|33326.5|33331.7|33291.7|76
1709040600000|2024-02-27 13:30:00|33341.5|33301.5|33316.7|33276.7|33351.4|33311.4|33311.7|33271.7|180
1709040900000|2024-02-27 13:35:00|33316.6|33276.6|33326.8|33286.8|33351.6|33311.6|33301.7|33261.7|223
1709041200000|2024-02-27 13:40:00|33321.8|33281.8|33336.7|33296.7|33351.8|33311.8|33321.8|33281.8|142
1709044200000|2024-02-27 14:30:00|33317|33277|33331.9|33291.9|33397|33357|33301.8|33261.8|2548
1709044500000|2024-02-27 14:35:00|33332|33292|33281.9|33241.9|33346.9|33306.9|33242.1|33202.1|767
1709044800000|2024-02-27 14:40:00|33277|33237|33222.2|33182.2|33277|33237|33192.4|33152.4|1391
1709045100000|2024-02-27 14:45:00|33212.3|33172.3|33202.3|33162.3|33242.2|33202.2|33172.2|33132.2|1187
1709045400000|2024-02-27 14:50:00|33212.2|33172.2|33217.3|33177.3|33262.2|33222.2|33202.2|33162.2|995
1709045700000|2024-02-27 14:55:00|33217.2|33177.2|33157.6|33117.6|33242.2|33202.2|33152.6|33112.6|789
1709046000000|2024-02-27 15:00:00|33157.5|33117.5|33152.5|33112.5|33182.5|33142.5|33132.5|33092.5|728
1709046300000|2024-02-27 15:05:00|33157.5|33117.5|33073|33033|33157.6|33117.6|33063|33023|846
1709046600000|2024-02-27 15:10:00|33082.8|33042.8|33053.1|33013.1|33092.8|33052.8|33043.1|33003.1|632
1709046900000|2024-02-27 15:15:00|33058.1|33018.1|33052.7|33012.7|33082.8|33042.8|33033.1|32993.1|563
1709047200000|2024-02-27 15:20:00|33052.8|33012.8|32962.8|32922.8|33052.8|33012.8|32962.8|32922.8|1029
1709047500000|2024-02-27 15:25:00|32972.5|32932.5|32923.1|32883.1|32982.7|32942.7|32923.1|32883.1|560
1709047800000|2024-02-27 15:30:00|32923|32883|32942.7|32902.7|32962.7|32922.7|32903|32863|610
1709048100000|2024-02-27 15:35:00|32942.9|32902.9|32903.3|32863.3|32942.9|32902.9|32863.4|32823.4|600
1709048400000|2024-02-27 15:40:00|32903.1|32863.1|32923.2|32883.2|32933.4|32893.4|32863.4|32823.4|472
1709048700000|2024-02-27 15:45:00|32923.3|32883.3|32973.3|32933.3|32973.3|32933.3|32923.2|32883.2|500
1709049000000|2024-02-27 15:50:00|32953.4|32913.4|32983.6|32943.6|32988.6|32948.6|32953.4|32913.4|727
1709049300000|2024-02-27 15:55:00|32983.5|32943.5|33023.5|32983.5|33023.5|32983.5|32963.6|32923.6|608
1709049600000|2024-02-27 16:00:00|33003.8|32963.8|32943.5|32903.5|33003.8|32963.8|32933.6|32893.6|572
1709049900000|2024-02-27 16:05:00|32933.8|32893.8|32933.7|32893.7|32963.8|32923.8|32923.8|32883.8|327
1709050200000|2024-02-27 16:10:00|32933.8|32893.8|32893.9|32853.9|32933.8|32893.8|32883.9|32843.9|536
1709050500000|2024-02-27 16:15:00|32894.1|32854.1|32913.8|32873.8|32919|32879|32894|32854|538
1709050800000|2024-02-27 16:20:00|32914|32874|32923.8|32883.8|32924|32884|32893.8|32853.8|681
1709051100000|2024-02-27 16:25:00|32919|32879|32859|32819|32924.1|32884.1|32859|32819|537
1709051400000|2024-02-27 16:30:00|32863.9|32823.9|32844.2|32804.2|32883.9|32843.9|32824.3|32784.3|737
1709051700000|2024-02-27 16:35:00|32844|32804|32829.3|32789.3|32854.3|32814.3|32824.4|32784.4|804
1709052000000|2024-02-27 16:40:00|32834.5|32794.5|32764.8|32724.8|32834.5|32794.5|32754.8|32714.8|1955
1709052300000|2024-02-27 16:45:00|32754.8|32714.8|32754.8|32714.8|32784.8|32744.8|32734.8|32694.8|797
1709052600000|2024-02-27 16:50:00|32759.8|32719.8|32744.8|32704.8|32759.8|32719.8|32695.1|32655.1|897
1709052900000|2024-02-27 16:55:00|32734.8|32694.8|32774.5|32734.5|32784.5|32744.5|32734.8|32694.8|591
1709053200000|2024-02-27 17:00:00|32784.4|32744.4|32734.8|32694.8|32789.5|32749.5|32734.8|32694.8|406
1709053500000|2024-02-27 17:05:00|32744.8|32704.8|32734.9|32694.9|32764.7|32724.7|32734.6|32694.6|393
1709053800000|2024-02-27 17:10:00|32739.9|32699.9|32714.7|32674.7|32754.7|32714.7|32704.6|32664.6|448
1709054100000|2024-02-27 17:15:00|32714.9|32674.9|32704.8|32664.8|32744.7|32704.7|32704.8|32664.8|418
1709054400000|2024-02-27 17:20:00|32704.6|32664.6|32694.9|32654.9|32724.8|32684.8|32694.9|32654.9|573
1709054700000|2024-02-27 17:25:00|32684.9|32644.9|32625.2|32585.2|32684.9|32644.9|32625.2|32585.2|837
1709055000000|2024-02-27 17:30:00|32625.1|32585.1|32665|32625|32665|32625|32615.1|32575.1|689
1709055300000|2024-02-27 17:35:00|32655.1|32615.1|32605.3|32565.3|32665|32625|32600.4|32560.4|518
1709055600000|2024-02-27 17:40:00|32610.3|32570.3|32575.3|32535.3|32615.3|32575.3|32575.3|32535.3|597
1709055900000|2024-02-27 17:45:00|32585.3|32545.3|32575.3|32535.3|32605.3|32565.3|32565.3|32525.3|793
1709056200000|2024-02-27 17:50:00|32575.2|32535.2|32475.6|32435.6|32575.3|32535.3|32455.6|32415.6|738
1709056500000|2024-02-27 17:55:00|32475.5|32435.5|32485.2|32445.2|32525.2|32485.2|32465.6|32425.6|665
1709056800000|2024-02-27 18:00:00|32485.3|32445.3|32455.4|32415.4|32495.1|32455.1|32455.1|32415.1|603
1709057100000|2024-02-27 18:05:00|32460.4|32420.4|32465.4|32425.4|32470.2|32430.2|32435.2|32395.2|394
1709057400000|2024-02-27 18:10:00|32470.2|32430.2|32465.1|32425.1|32475.4|32435.4|32425.4|32385.4|913
1709057700000|2024-02-27 18:15:00|32475|32435|32470|32430|32485|32445|32425.1|32385.1|536
1709058000000|2024-02-27 18:20:00|32465.1|32425.1|32464.9|32424.9|32484.9|32444.9|32445.1|32405.1|626
1709058300000|2024-02-27 18:25:00|32469.7|32429.7|32444.9|32404.9|32474.9|32434.9|32434.9|32394.9|547
1709058600000|2024-02-27 18:30:00|32445|32405|32454.9|32414.9|32474.9|32434.9|32444.7|32404.7|300
1709058900000|2024-02-27 18:35:00|32444.9|32404.9|32385.1|32345.1|32454.9|32414.9|32365.2|32325.2|621
1709059200000|2024-02-27 18:40:00|32385.2|32345.2|32440.1|32400.1|32455.2|32415.2|32384.9|32344.9|534
1709059500000|2024-02-27 18:45:00|32435.2|32395.2|32435.3|32395.3|32450.1|32410.1|32420.2|32380.2|1498
1709059800000|2024-02-27 18:50:00|32435.1|32395.1|32495|32455|32544.7|32504.7|32425.3|32385.3|1862
1709060100000|2024-02-27 18:55:00|32485.3|32445.3|32505|32465|32525.1|32485.1|32485.1|32445.1|476
1709060400000|2024-02-27 19:00:00|32510|32470|32455.3|32415.3|32515|32475|32445.3|32405.3|464
1709060700000|2024-02-27 19:05:00|32455.2|32415.2|32460.2|32420.2|32475|32435|32435.3|32395.3|608
1709061000000|2024-02-27 19:10:00|32465|32425|32525.4|32485.4|32535.2|32495.2|32435|32395|1753
1709061300000|2024-02-27 19:15:00|32535.1|32495.1|32634.6|32594.6|32649.8|32609.8|32530.2|32490.2|1030
1709082000000|2024-02-28 01:00:00|32606.2|32566.2|32696.2|32656.2|32706.2|32666.2|32591.4|32551.4|257
1709082300000|2024-02-28 01:05:00|32691.2|32651.2|32651.4|32611.4|32716.2|32676.2|32646.4|32606.4|137
1709082600000|2024-02-28 01:10:00|32651.3|32611.3|32651.3|32611.3|32661.1|32621.1|32616.3|32576.3|60
1709082900000|2024-02-28 01:15:00|32651.5|32611.5|32646.3|32606.3|32676.3|32636.3|32626.3|32586.3|33
1709083200000|2024-02-28 01:20:00|32646.1|32606.1|32686.5|32646.5|32696.5|32656.5|32641.3|32601.3|49
1709083500000|2024-02-28 01:25:00|32686.8|32646.8|32686.5|32646.5|32706.5|32666.5|32656.5|32616.5|86
1709083800000|2024-02-28 01:30:00|32681.5|32641.5|32656.5|32616.5|32681.5|32641.5|32656.5|32616.5|17
1709084100000|2024-02-28 01:35:00|32661.4|32621.4|32651.5|32611.5|32676.5|32636.5|32646.5|32606.5|30
1709084400000|2024-02-28 01:40:00|32651.7|32611.7|32626.4|32586.4|32666.4|32626.4|32621.4|32581.4|46
1709084700000|2024-02-28 01:45:00|32626.2|32586.2|32621.6|32581.6|32636.6|32596.6|32616.4|32576.4|10
1709085000000|2024-02-28 01:50:00|32621.8|32581.8|32611.8|32571.8|32631.8|32591.8|32606.6|32566.6|36
1709085300000|2024-02-28 01:55:00|32611.6|32571.6|32606.6|32566.6|32626.4|32586.4|32606.6|32566.6|16
1709085600000|2024-02-28 02:00:00|32606.8|32566.8|32621.5|32581.5|32626.6|32586.6|32606.8|32566.8|12
1709085900000|2024-02-28 02:05:00|32621.6|32581.6|32616.5|32576.5|32626.5|32586.5|32606.6|32566.6|8
1709086200000|2024-02-28 02:10:00|32611.7|32571.7|32626.7|32586.7|32636.7|32596.7|32611.5|32571.5|12
1709086500000|2024-02-28 02:15:00|32626.5|32586.5|32606.7|32566.7|32626.5|32586.5|32601.9|32561.9|12
1709086800000|2024-02-28 02:20:00|32611.5|32571.5|32611.7|32571.7|32621.5|32581.5|32606.7|32566.7|1
1709087100000|2024-02-28 02:25:00|32616.7|32576.7|32621.7|32581.7|32621.7|32581.7|32616.7|32576.7|0
1709087400000|2024-02-28 02:30:00|32616.7|32576.7|32676.8|32636.8|32676.8|32636.8|32616.6|32576.6|104
1709087700000|2024-02-28 02:35:00|32661.8|32621.8|32671.8|32631.8|32686.8|32646.8|32661.8|32621.8|22
1709088000000|2024-02-28 02:40:00|32676.8|32636.8|32666.8|32626.8|32681.8|32641.8|32656.8|32616.8|29
1709088300000|2024-02-28 02:45:00|32666.6|32626.6|32676.8|32636.8|32676.8|32636.8|32646.6|32606.6|8
1709088600000|2024-02-28 02:50:00|32681.8|32641.8|32671.8|32631.8|32686.8|32646.8|32666.8|32626.8|19
1709088900000|2024-02-28 02:55:00|32676.8|32636.8|32686.9|32646.9|32686.9|32646.9|32666.8|32626.8|8
1709089200000|2024-02-28 03:00:00|32691.7|32651.7|32681.9|32641.9|32691.9|32651.9|32676.9|32636.9|9
1709089500000|2024-02-28 03:05:00|32686.9|32646.9|32696.9|32656.9|32706.7|32666.7|32681.9|32641.9|17
1709089800000|2024-02-28 03:10:00|32701.9|32661.9|32686.9|32646.9|32706.9|32666.9|32686.7|32646.7|47
1709090100000|2024-02-28 03:15:00|32686.7|32646.7|32686.6|32646.6|32701.4|32661.4|32666.6|32626.6|163
1709090400000|2024-02-28 03:20:00|32686.4|32646.4|32716.4|32676.4|32716.6|32676.6|32686.4|32646.4|165
1709090700000|2024-02-28 03:25:00|32711.6|32671.6|32686.6|32646.6|32726.6|32686.6|32686.6|32646.6|48
1709091000000|2024-02-28 03:30:00|32686.5|32646.5|32701.6|32661.6|32701.6|32661.6|32686.5|32646.5|24
1709091300000|2024-02-28 03:35:00|32706.5|32666.5|32696.7|32656.7|32706.5|32666.5|32691.7|32651.7|1
1709091600000|2024-02-28 03:40:00|32696.5|32656.5|32676.5|32636.5|32696.5|32656.5|32676.5|32636.5|1
1709091900000|2024-02-28 03:45:00|32671.7|32631.7|32666.7|32626.7|32676.7|32636.7|32666.7|32626.7|2
1709092200000|2024-02-28 03:50:00|32656.7|32616.7|32666.7|32626.7|32666.7|32626.7|32656.7|32616.7|6
1709092500000|2024-02-28 03:55:00|||||||||5
1709092800000|2024-02-28 04:00:00|32671.6|32631.6|32666.8|32626.8|32671.8|32631.8|32666.7|32626.7|2
1709093100000|2024-02-28 04:05:00|32671.8|32631.8|32656.8|32616.8|32676.6|32636.6|32656.8|32616.8|11
1709093400000|2024-02-28 04:10:00|32661.8|32621.8|32676.8|32636.8|32681.8|32641.8|32661.8|32621.8|29
1709093700000|2024-02-28 04:15:00|32681.8|32641.8|32686.8|32646.8|32686.8|32646.8|32677|32637|1
1709094000000|2024-02-28 04:20:00|32691.8|32651.8|32696.6|32656.6|32696.8|32656.8|32687|32647|4
1709094300000|2024-02-28 04:25:00|32696.7|32656.7|32696.7|32656.7|32696.8|32656.8|32696.7|32656.7|0
1709094600000|2024-02-28 04:30:00|32691.7|32651.7|32701.7|32661.7|32701.7|32661.7|32686.8|32646.8|15
1709094900000|2024-02-28 04:35:00|32681.9|32641.9|32681.7|32641.7|32686.7|32646.7|32676.7|32636.7|10
1709095200000|2024-02-28 04:40:00|32681.9|32641.9|32676.7|32636.7|32686.7|32646.7|32676.5|32636.5|1
1709095500000|2024-02-28 04:45:00|32676.9|32636.9|32681.7|32641.7|32686.7|32646.7|32661.7|32621.7|39
1709095800000|2024-02-28 04:50:00|32676.9|32636.9|32676.8|32636.8|32681.9|32641.9|32667.1|32627.1|3
1709096400000|2024-02-28 05:00:00|32666.8|32626.8|32671.8|32631.8|32672|32632|32666.8|32626.8|3
1709096700000|2024-02-28 05:05:00|32672|32632|32667|32627|32672|32632|32666.8|32626.8|1
1709097000000|2024-02-28 05:10:00|32662|32622|32662|32622|32667|32627|32657|32617|3
1709097300000|2024-02-28 05:15:00|32661.8|32621.8|32676.9|32636.9|32676.9|32636.9|32661.8|32621.8|1
1709097600000|2024-02-28 05:20:00|32672|32632|32667.1|32627.1|32676.9|32636.9|32667.1|32627.1|3
1709097900000|2024-02-28 05:25:00|32672.1|32632.1|32671.9|32631.9|32672.1|32632.1|32667.1|32627.1|2
1709098200000|2024-02-28 05:30:00|32682.1|32642.1|32702.1|32662.1|32707.1|32667.1|32677.1|32637.1|9
1709098500000|2024-02-28 05:35:00|32701.9|32661.9|32697.1|32657.1|32702.1|32662.1|32692.1|32652.1|5
1709098800000|2024-02-28 05:40:00|32696.9|32656.9|32676.9|32636.9|32697.1|32657.1|32671.9|32631.9|11
1709099100000|2024-02-28 05:45:00|32676.8|32636.8|32687.1|32647.1|32692.1|32652.1|32676.8|32636.8|4
1709099400000|2024-02-28 05:50:00|32692|32652|32687|32647|32697.2|32657.2|32677.2|32637.2|19
1709099700000|2024-02-28 05:55:00|32687.2|32647.2|32697.2|32657.2|32702|32662|32687|32647|0
1709100000000|2024-02-28 06:00:00|32697.4|32657.4|32697|32657|32697.4|32657.4|32687.2|32647.2|2
1709100300000|2024-02-28 06:05:00|32692.2|32652.2|32702|32662|32707|32667|32692.2|32652.2|7
1709100600000|2024-02-28 06:10:00|32702.2|32662.2|32697.2|32657.2|32702.2|32662.2|32692.2|32652.2|1
1709100900000|2024-02-28 06:15:00|32697.3|32657.3|32692.3|32652.3|32697.3|32657.3|32687.3|32647.3|5
1709101200000|2024-02-28 06:20:00|32687.3|32647.3|32677.3|32637.3|32697.1|32657.1|32677.3|32637.3|4
1709101500000|2024-02-28 06:25:00|32682.3|32642.3|32682.3|32642.3|32682.3|32642.3|32677.3|32637.3|4
1709101800000|2024-02-28 06:30:00|32687.3|32647.3|32697.3|32657.3|32697.3|32657.3|32687.1|32647.1|16
1709102100000|2024-02-28 06:35:00|32692.3|32652.3|32677.3|32637.3|32697.3|32657.3|32677.3|32637.3|7
1709102400000|2024-02-28 06:40:00|32672.2|32632.2|32657.2|32617.2|32672.2|32632.2|32647.3|32607.3|14
1709102700000|2024-02-28 06:45:00|32652.4|32612.4|32662.2|32622.2|32662.2|32622.2|32637.4|32597.4|12
1709103000000|2024-02-28 06:50:00|32667|32627|32677.4|32637.4|32687|32647|32657.2|32617.2|25
1709103300000|2024-02-28 06:55:00|32687.2|32647.2|32697.2|32657.2|32697.4|32657.4|32687.2|32647.2|27
1709103600000|2024-02-28 07:00:00|32692.2|32652.2|32662.1|32622.1|32697.4|32657.4|32647.4|32607.4|86
1709103900000|2024-02-28 07:05:00|32657.1|32617.1|32667.3|32627.3|32667.4|32627.4|32647.1|32607.1|9
1709104200000|2024-02-28 07:10:00|32667.1|32627.1|32666.9|32626.9|32677.1|32637.1|32657.1|32617.1|12
1709104500000|2024-02-28 07:15:00|32667.1|32627.1|32657.3|32617.3|32667.5|32627.5|32657.1|32617.1|4
1709104800000|2024-02-28 07:20:00|32657.5|32617.5|32637.1|32597.1|32657.5|32617.5|32632.3|32592.3|12
1709105100000|2024-02-28 07:25:00|32637.3|32597.3|32632.3|32592.3|32647.5|32607.5|32627.5|32587.5|16
1709105400000|2024-02-28 07:30:00|32627.5|32587.5|32637.5|32597.5|32637.5|32597.5|32627.5|32587.5|11
1709105700000|2024-02-28 07:35:00|32637.4|32597.4|32662.6|32622.6|32677.4|32637.4|32637.4|32597.4|48
1709106000000|2024-02-28 07:40:00|32657.6|32617.6|32672.6|32632.6|32677.6|32637.6|32657.6|32617.6|10
1709106300000|2024-02-28 07:45:00|32667.6|32627.6|32662.6|32622.6|32672.6|32632.6|32662.6|32622.6|9
1709106600000|2024-02-28 07:50:00|32657.6|32617.6|32632.6|32592.6|32657.6|32617.6|32627.6|32587.6|9
1709106900000|2024-02-28 07:55:00|32627.8|32587.8|32632.8|32592.8|32657.6|32617.6|32627.8|32587.8|63
1709107200000|2024-02-28 08:00:00|32627.8|32587.8|32632.7|32592.7|32637.7|32597.7|32627.6|32587.6|42
1709107500000|2024-02-28 08:05:00|32627.8|32587.8|32612.7|32572.7|32632.7|32592.7|32592.7|32552.7|47
1709107800000|2024-02-28 08:10:00|32607.9|32567.9|32607.7|32567.7|32617.7|32577.7|32597.7|32557.7|7
1709108100000|2024-02-28 08:15:00|32607.9|32567.9|32602.7|32562.7|32617.9|32577.9|32597.9|32557.9|10
1709108400000|2024-02-28 08:20:00|32597.9|32557.9|32627.5|32587.5|32637.5|32597.5|32597.9|32557.9|38
1709108700000|2024-02-28 08:25:00|32627.7|32587.7|32607.4|32567.4|32637.4|32597.4|32607.4|32567.4|103
1709109000000|2024-02-28 08:30:00|32597.6|32557.6|32607.4|32567.4|32607.4|32567.4|32597.4|32557.4|62
1709109300000|2024-02-28 08:35:00|32597.4|32557.4|32547.8|32507.8|32602.4|32562.4|32547.6|32507.6|225
1709109600000|2024-02-28 08:40:00|32547.6|32507.6|32548|32508|32548.2|32508.2|32537.4|32497.4|144
1709109900000|2024-02-28 08:45:00|32557.8|32517.8|32567.6|32527.6|32582.8|32542.8|32557.8|32517.8|27
1709110200000|2024-02-28 08:50:00|32557.8|32517.8|32557.8|32517.8|32568|32528|32557.6|32517.6|22
1709110500000|2024-02-28 08:55:00|32548|32508|32508.1|32468.1|32548|32508|32508.1|32468.1|77
1709110800000|2024-02-28 09:00:00|32488.3|32448.3|32518.1|32478.1|32518.3|32478.3|32488.3|32448.3|39
1709111100000|2024-02-28 09:05:00|32518.3|32478.3|32518.1|32478.1|32518.3|32478.3|32508.5|32468.5|26
1709111400000|2024-02-28 09:10:00|32503.3|32463.3|32518.1|32478.1|32518.3|32478.3|32498.3|32458.3|34
1709111700000|2024-02-28 09:15:00|32517.9|32477.9|32518.3|32478.3|32518.3|32478.3|32508.3|32468.3|51
1709112000000|2024-02-28 09:20:00|32518.1|32478.1|32503.3|32463.3|32518.3|32478.3|32503.3|32463.3|20
1709112300000|2024-02-28 09:25:00|32508.3|32468.3|32488.4|32448.4|32508.4|32468.4|32488.4|32448.4|39
1709112600000|2024-02-28 09:30:00|32498.2|32458.2|32473.4|32433.4|32498.4|32458.4|32473.4|32433.4|58
1709112900000|2024-02-28 09:35:00|32473.2|32433.2|32478.2|32438.2|32478.4|32438.4|32468.4|32428.4|23
1709113200000|2024-02-28 09:40:00|32478.4|32438.4|32518.4|32478.4|32518.4|32478.4|32473.2|32433.2|31
1709113500000|2024-02-28 09:45:00|32513.4|32473.4|32518.2|32478.2|32518.4|32478.4|32513.2|32473.2|8
1709113800000|2024-02-28 09:50:00|32513.4|32473.4|32518.5|32478.5|32518.5|32478.5|32513.4|32473.4|34
1709114100000|2024-02-28 09:55:00|32518.3|32478.3|32558.5|32518.5|32558.5|32518.5|32518.3|32478.3|123
1709114400000|2024-02-28 10:00:00|32558.3|32518.3|32578.5|32538.5|32578.7|32538.7|32548.5|32508.5|51
1709114700000|2024-02-28 10:05:00|32578.9|32538.9|32648.3|32608.3|32648.3|32608.3|32568.9|32528.9|94
1709115000000|2024-02-28 10:10:00|32653.3|32613.3|32638.3|32598.3|32653.3|32613.3|32638.1|32598.1|17
1709115300000|2024-02-28 10:15:00|32638.1|32598.1|32628.4|32588.4|32663.4|32623.4|32628.4|32588.4|49
1709115600000|2024-02-28 10:20:00|32628.6|32588.6|32648.4|32608.4|32658.4|32618.4|32628.6|32588.6|49
1709115900000|2024-02-28 10:25:00|32638.6|32598.6|32638.4|32598.4|32648.4|32608.4|32628.4|32588.4|30
1709116200000|2024-02-28 10:30:00|32643.2|32603.2|32678|32638|32688|32648|32628.4|32588.4|51
1709116500000|2024-02-28 10:35:00|32678.2|32638.2|32693|32653|32708.2|32668.2|32677.8|32637.8|61
1709116800000|2024-02-28 10:40:00|32693.2|32653.2|32668.1|32628.1|32698.2|32658.2|32658.3|32618.3|42
1709117100000|2024-02-28 10:45:00|32668.3|32628.3|32688.3|32648.3|32688.3|32648.3|32668.3|32628.3|18
1709117400000|2024-02-28 10:50:00|32688.1|32648.1|32678.1|32638.1|32688.3|32648.3|32678.1|32638.1|26
1709117700000|2024-02-28 10:55:00|32683.1|32643.1|32668.3|32628.3|32683.1|32643.1|32662.9|32622.9|17
1709118000000|2024-02-28 11:00:00|32673.1|32633.1|32673.1|32633.1|32678.3|32638.3|32663.3|32623.3|29
1709118300000|2024-02-28 11:05:00|32668.3|32628.3|32678.8|32638.8|32678.8|32638.8|32668.3|32628.3|12
1709118600000|2024-02-28 11:10:00|32678.6|32638.6|32658.8|32618.8|32698.4|32658.4|32658.6|32618.6|65
1709118900000|2024-02-28 11:15:00|32663.6|32623.6|32668.6|32628.6|32678.8|32638.8|32658.4|32618.4|15
1709119200000|2024-02-28 11:20:00|32668.8|32628.8|32648.6|32608.6|32668.8|32628.8|32648.4|32608.4|38
1709119500000|2024-02-28 11:25:00|32648.4|32608.4|32638.4|32598.4|32648.6|32608.6|32628.6|32588.6|13
1709119800000|2024-02-28 11:30:00|32633.6|32593.6|32618.6|32578.6|32633.6|32593.6|32608.8|32568.8|17
1709120100000|2024-02-28 11:35:00|32618.7|32578.7|32618.5|32578.5|32618.9|32578.9|32608.5|32568.5|20
1709120400000|2024-02-28 11:40:00|32613.7|32573.7|32603.7|32563.7|32613.7|32573.7|32598.5|32558.5|66
1709120700000|2024-02-28 11:45:00|32598.9|32558.9|32608.9|32568.9|32608.9|32568.9|32598.5|32558.5|26
1709121000000|2024-02-28 11:50:00|32598.7|32558.7|32598.5|32558.5|32598.7|32558.7|32588.5|32548.5|22
1709121300000|2024-02-28 11:55:00|32603.7|32563.7|32638.5|32598.5|32638.5|32598.5|32598.5|32558.5|70
1709121600000|2024-02-28 12:00:00|32638.7|32598.7|32633.8|32593.8|32648.8|32608.8|32618.8|32578.8|55
1709121900000|2024-02-28 12:05:00|32633.6|32593.6|32653.8|32613.8|32663.8|32623.8|32628.8|32588.8|19
1709122200000|2024-02-28 12:10:00|32649|32609|32653.8|32613.8|32658.6|32618.6|32648.6|32608.6|6
1709122500000|2024-02-28 12:15:00|32649|32609|32678.8|32638.8|32679|32639|32643.8|32603.8|19
1709122800000|2024-02-28 12:20:00|32678.6|32638.6|32703.6|32663.6|32708.4|32668.4|32669|32629|54
1709123100000|2024-02-28 12:25:00|32708.6|32668.6|32723.4|32683.4|32728.6|32688.6|32698.6|32658.6|28
1709123400000|2024-02-28 12:30:00|32728.4|32688.4|32708.7|32668.7|32743.5|32703.5|32708.3|32668.3|70
1709123700000|2024-02-28 12:35:00|32708.5|32668.5|32708.5|32668.5|32728.5|32688.5|32708.5|32668.5|53
1709124000000|2024-02-28 12:40:00|32708.3|32668.3|32698.7|32658.7|32723.5|32683.5|32698.5|32658.5|35
1709124300000|2024-02-28 12:45:00|32698.5|32658.5|32668.7|32628.7|32698.7|32658.7|32668.3|32628.3|40
1709124600000|2024-02-28 12:50:00|32673.7|32633.7|32688.5|32648.5|32688.7|32648.7|32668.7|32628.7|32
1709124900000|2024-02-28 12:55:00|32688.3|32648.3|32698.8|32658.8|32728.3|32688.3|32688.3|32648.3|68
1709125200000|2024-02-28 13:00:00|32708.8|32668.8|32678.8|32638.8|32738.8|32698.8|32678.8|32638.8|142
1709125500000|2024-02-28 13:05:00|32688.6|32648.6|32693.8|32653.8|32708.8|32668.8|32688.6|32648.6|24
1709125800000|2024-02-28 13:10:00|32688.8|32648.8|32718.8|32678.8|32763.6|32723.6|32688.8|32648.8|58
1709126100000|2024-02-28 13:15:00|32719|32679|32728.6|32688.6|32748.6|32708.6|32718.8|32678.8|36
1709126400000|2024-02-28 13:20:00|32733.6|32693.6|32753.4|32713.4|32783.4|32743.4|32733.6|32693.6|53
1709126700000|2024-02-28 13:25:00|32753.6|32713.6|32728.7|32688.7|32763.7|32723.7|32723.5|32683.5|32
1709127000000|2024-02-28 13:30:00|32733.7|32693.7|32723.7|32683.7|32743.5|32703.5|32713.7|32673.7|62
1709127300000|2024-02-28 13:35:00|32718.9|32678.9|32708.7|32668.7|32738.7|32698.7|32698.9|32658.9|37
1709127600000|2024-02-28 13:40:00|32703.7|32663.7|32708.3|32668.3|32708.3|32668.3|32678.5|32638.5|295
1709130600000|2024-02-28 14:30:00|32658.2|32618.2|32558.7|32518.7|32678.2|32638.2|32558.7|32518.7|2201
1709130900000|2024-02-28 14:35:00|32548.7|32508.7|32558.7|32518.7|32593.5|32553.5|32488.9|32448.9|1505
1709131200000|2024-02-28 14:40:00|32558.5|32518.5|32578.7|32538.7|32608.7|32568.7|32528.5|32488.5|842
1709131500000|2024-02-28 14:45:00|32578.5|32538.5|32538.3|32498.3|32578.5|32538.5|32498.7|32458.7|697
1709131800000|2024-02-28 14:50:00|32533.5|32493.5|32568.3|32528.3|32578.3|32538.3|32528.3|32488.3|435
1709132100000|2024-02-28 14:55:00|32563.6|32523.6|32623.6|32583.6|32628.8|32588.8|32563.6|32523.6|510
1709132400000|2024-02-28 15:00:00|32618.8|32578.8|32688.6|32648.6|32698.4|32658.4|32598.4|32558.4|665
1709132700000|2024-02-28 15:05:00|32683.6|32643.6|32658.4|32618.4|32742.9|32702.9|32648.8|32608.8|658
1709133000000|2024-02-28 15:10:00|32648.6|32608.6|32628.8|32588.8|32658.4|32618.4|32549|32509|569
1709133300000|2024-02-28 15:15:00|32629.1|32589.1|32688.4|32648.4|32698.4|32658.4|32628.8|32588.8|358
1709133600000|2024-02-28 15:20:00|32683.6|32643.6|32658.9|32618.9|32718.4|32678.4|32658.7|32618.7|377
1709133900000|2024-02-28 15:25:00|32668.4|32628.4|32673.7|32633.7|32708.4|32668.4|32658.7|32618.7|328
1709134200000|2024-02-28 15:30:00|32673.5|32633.5|32698.9|32658.9|32718.7|32678.7|32648.5|32608.5|545
1709134500000|2024-02-28 15:35:00|32703.7|32663.7|32758.5|32718.5|32773.5|32733.5|32698.5|32658.5|374
1709134800000|2024-02-28 15:40:00|32768.3|32728.3|32808.3|32768.3|32828.5|32788.5|32768.3|32728.3|385
1709135100000|2024-02-28 15:45:00|32803.5|32763.5|32758.7|32718.7|32808.5|32768.5|32758.7|32718.7|415
1709135400000|2024-02-28 15:50:00|32758.5|32718.5|32818.5|32778.5|32818.8|32778.8|32758.5|32718.5|321
1709135700000|2024-02-28 15:55:00|32828.5|32788.5|32877.7|32837.7|32877.9|32837.9|32798.8|32758.8|609
1709136000000|2024-02-28 16:00:00|32872.9|32832.9|32878.1|32838.1|32947.7|32907.7|32838.6|32798.6|1002
1709136300000|2024-02-28 16:05:00|32878.4|32838.4|32888.4|32848.4|32918.2|32878.2|32838.4|32798.4|688
1709136600000|2024-02-28 16:10:00|32893.4|32853.4|32923.2|32883.2|32928.2|32888.2|32888.2|32848.2|502
1709136900000|2024-02-28 16:15:00|32923|32883|32978.2|32938.2|32987.7|32947.7|32908.2|32868.2|877
1709137200000|2024-02-28 16:20:00|32968.4|32928.4|32978.4|32938.4|32997.8|32957.8|32953.2|32913.2|1166
1709137500000|2024-02-28 16:25:00|32988.2|32948.2|33018|32978|33037.8|32997.8|32978|32938|735
1709137800000|2024-02-28 16:30:00|33018.2|32978.2|33057.8|33017.8|33067.8|33027.8|33002.8|32962.8|941
1709138100000|2024-02-28 16:35:00|33057.6|33017.6|33047.8|33007.8|33067.8|33027.8|33017.8|32977.8|407
1709138400000|2024-02-28 16:40:00|33042.8|33002.8|32997.8|32957.8|33047.8|33007.8|32987.8|32947.8|527
1709138700000|2024-02-28 16:45:00|32993.1|32953.1|33027.9|32987.9|33057.8|33017.8|32987.8|32947.8|603
1709139000000|2024-02-28 16:50:00|33027.6|32987.6|32963.1|32923.1|33027.9|32987.9|32947.9|32907.9|563
1709139300000|2024-02-28 16:55:00|32958.3|32918.3|32978.6|32938.6|32997.9|32957.9|32938.3|32898.3|553
1709139600000|2024-02-28 17:00:00|32988.3|32948.3|33027.9|32987.9|33048.1|33008.1|32988.3|32948.3|433
1709139900000|2024-02-28 17:05:00|33028.1|32988.1|33027.9|32987.9|33037.9|32997.9|32977.9|32937.9|403
1709140200000|2024-02-28 17:10:00|33037.9|32997.9|33007.9|32967.9|33048.1|33008.1|33007.9|32967.9|339
1709140500000|2024-02-28 17:15:00|32997.9|32957.9|32958|32918|32998|32958|32958|32918|264
1709140800000|2024-02-28 17:20:00|32958.2|32918.2|32978|32938|32988|32948|32943.2|32903.2|465
1709141100000|2024-02-28 17:25:00|32987.5|32947.5|32968.2|32928.2|32988|32948|32948|32908|316
1709141400000|2024-02-28 17:30:00|32978|32938|32938.2|32898.2|32978|32938|32928.4|32888.4|340
1709141700000|2024-02-28 17:35:00|32938.5|32898.5|32968|32928|32978.5|32938.5|32928|32888|239
1709142000000|2024-02-28 17:40:00|32963.2|32923.2|32938.5|32898.5|32998|32958|32918.7|32878.7|497
1709142300000|2024-02-28 17:45:00|32933.7|32893.7|32933.7|32893.7|32958.7|32918.7|32908.7|32868.7|341
1709142600000|2024-02-28 17:50:00|32938.5|32898.5|32938.7|32898.7|32968.5|32928.5|32929|32889|257
1709142900000|2024-02-28 17:55:00|32939|32899|32958.5|32918.5|32978.3|32938.3|32939|32899|225
1709143200000|2024-02-28 18:00:00|32953.8|32913.8|32878.8|32838.8|32958.5|32918.5|32868.6|32828.6|400
1709143500000|2024-02-28 18:05:00|32873.8|32833.8|32918.6|32878.6|32928.6|32888.6|32873.8|32833.8|358
1709143800000|2024-02-28 18:10:00|32913.8|32873.8|32899|32859|32928.6|32888.6|32879|32839|536
1709144100000|2024-02-28 18:15:00|32899.3|32859.3|32909.3|32869.3|32909.3|32869.3|32869.5|32829.5|266
1709144400000|2024-02-28 18:20:00|32919.1|32879.1|32899.1|32859.1|32919.1|32879.1|32874.3|32834.3|320
1709144700000|2024-02-28 18:25:00|32909.1|32869.1|32899.1|32859.1|32909.1|32869.1|32884.3|32844.3|327
1709145000000|2024-02-28 18:30:00|32894.1|32854.1|32898.9|32858.9|32923.9|32883.9|32889.1|32849.1|237
1709145300000|2024-02-28 18:35:00|32889.3|32849.3|32884.4|32844.4|32899.1|32859.1|32869.6|32829.6|181
1709145600000|2024-02-28 18:40:00|32879.6|32839.6|32904.4|32864.4|32929.1|32889.1|32879.1|32839.1|274
1709145900000|2024-02-28 18:45:00|32899.4|32859.4|32849.6|32809.6|32899.6|32859.6|32834.4|32794.4|511
1709146200000|2024-02-28 18:50:00|32849.2|32809.2|32819.6|32779.6|32849.6|32809.6|32819.2|32779.2|465
1709146500000|2024-02-28 18:55:00|32829.2|32789.2|32789.4|32749.4|32829.6|32789.6|32774.4|32734.4|929
1709146800000|2024-02-28 19:00:00|32789.2|32749.2|32830.4|32790.4|32850.1|32810.1|32779.7|32739.7|1169
1709147100000|2024-02-28 19:05:00|32820.6|32780.6|32790.6|32750.6|32820.6|32780.6|32760.8|32720.8|1139
1709147400000|2024-02-28 19:10:00|32780.6|32740.6|32800.2|32760.2|32800.2|32760.2|32750.6|32710.6|1139
1709147700000|2024-02-28 19:15:00|32799.9|32759.9|32800.2|32760.2|32820.2|32780.2|32790.2|32750.2|922
1709168400000|2024-02-29 01:00:00|32751.2|32711.2|32806|32766|32821.2|32781.2|32741.2|32701.2|190
1709168700000|2024-02-29 01:05:00|32801.2|32761.2|32741.3|32701.3|32811.2|32771.2|32741.3|32701.3|50
1709169000000|2024-02-29 01:10:00|32746.3|32706.3|32741.3|32701.3|32766.3|32726.3|32741|32701|40
1709169300000|2024-02-29 01:15:00|32746.3|32706.3|32776.3|32736.3|32791.3|32751.3|32746|32706|17
1709169600000|2024-02-29 01:20:00|32775.8|32735.8|32796.3|32756.3|32811.3|32771.3|32751.3|32711.3|33
1709169900000|2024-02-29 01:25:00|32796.1|32756.1|32761.3|32721.3|32801.3|32761.3|32756.3|32716.3|17
1709170200000|2024-02-29 01:30:00|32756.6|32716.6|32701.9|32661.9|32761.3|32721.3|32691.8|32651.8|71
1709170500000|2024-02-29 01:35:00|32706.9|32666.9|32682.1|32642.1|32712.1|32672.1|32681.9|32641.9|8
1709170800000|2024-02-29 01:40:00|32687.1|32647.1|32712.1|32672.1|32726.9|32686.9|32687.1|32647.1|41
1709171100000|2024-02-29 01:45:00|32707.1|32667.1|32681.9|32641.9|32711.9|32671.9|32681.9|32641.9|10
1709171400000|2024-02-29 01:50:00|32671.9|32631.9|32662.2|32622.2|32671.9|32631.9|32651.9|32611.9|25
1709171700000|2024-02-29 01:55:00|32661.9|32621.9|32651.9|32611.9|32681.9|32641.9|32621.9|32581.9|148
1709172000000|2024-02-29 02:00:00|32652.2|32612.2|32672|32632|32677|32637|32651.7|32611.7|14
1709172300000|2024-02-29 02:05:00|32667.2|32627.2|32672|32632|32676.7|32636.7|32667|32627|3
1709172600000|2024-02-29 02:10:00|32672.2|32632.2|32682.3|32642.3|32682.3|32642.3|32662.3|32622.3|9
1709172900000|2024-02-29 02:15:00|32682.5|32642.5|32717.3|32677.3|32722.3|32682.3|32682.5|32642.5|6
1709173200000|2024-02-29 02:20:00|32722|32682|32786.8|32746.8|32796.8|32756.8|32717.3|32677.3|40
1709173500000|2024-02-29 02:25:00|32781.8|32741.8|32776.8|32736.8|32786.8|32746.8|32767.1|32727.1|17
1709173800000|2024-02-29 02:30:00|32777.1|32737.1|32731.8|32691.8|32782.3|32742.3|32727.1|32687.1|28
1709174100000|2024-02-29 02:35:00|32727.1|32687.1|32712.4|32672.4|32727.1|32687.1|32706.8|32666.8|11
1709174400000|2024-02-29 02:40:00|32712.1|32672.1|32702.1|32662.1|32712.4|32672.4|32701.9|32661.9|13
1709174700000|2024-02-29 02:45:00|32702.4|32662.4|32732.1|32692.1|32742.1|32702.1|32702.1|32662.1|18
1709175000000|2024-02-29 02:50:00|32732.4|32692.4|32767.2|32727.2|32767.2|32727.2|32732.1|32692.1|15
1709175300000|2024-02-29 02:55:00|32771.9|32731.9|32737.2|32697.2|32771.9|32731.9|32732.2|32692.2|16
1709175600000|2024-02-29 03:00:00|32732.2|32692.2|32747.2|32707.2|32757.2|32717.2|32717.2|32677.2|2
1709175900000|2024-02-29 03:05:00|32742.2|32702.2|32762.2|32722.2|32762.5|32722.5|32737.2|32697.2|3
1709176200000|2024-02-29 03:10:00|32762.5|32722.5|32762.2|32722.2|32782|32742|32762|32722|10
1709176500000|2024-02-29 03:15:00|32757.2|32717.2|32762.5|32722.5|32762.5|32722.5|32742.5|32702.5|1
1709176800000|2024-02-29 03:20:00|32762.3|32722.3|32767.3|32727.3|32782|32742|32762|32722|31
1709177100000|2024-02-29 03:25:00|32767|32727|32772|32732|32772|32732|32742.3|32702.3|28
1709177400000|2024-02-29 03:30:00|32767.3|32727.3|32732.1|32692.1|32767.3|32727.3|32732.1|32692.1|13
1709177700000|2024-02-29 03:35:00|32741.8|32701.8|32751.6|32711.6|32751.6|32711.6|32741.5|32701.5|3
1709178000000|2024-02-29 03:40:00|32756.6|32716.6|32746.8|32706.8|32756.8|32716.8|32742.1|32702.1|4
1709178300000|2024-02-29 03:45:00|32742.1|32702.1|32732.1|32692.1|32742.1|32702.1|32732.1|32692.1|3
1709178600000|2024-02-29 03:50:00|32727.1|32687.1|32716.9|32676.9|32727.1|32687.1|32712.1|32672.1|21
1709178900000|2024-02-29 03:55:00|32717.1|32677.1|32722.4|32682.4|32727.1|32687.1|32717.1|32677.1|0
1709179200000|2024-02-29 04:00:00|32722.1|32682.1|32717.2|32677.2|32722.7|32682.7|32712.2|32672.2|4
1709179500000|2024-02-29 04:05:00|32712.4|32672.4|32727.2|32687.2|32727.4|32687.4|32707.4|32667.4|1
1709179800000|2024-02-29 04:10:00|32726.9|32686.9|32722.2|32682.2|32727.2|32687.2|32722.2|32682.2|1
1709180100000|2024-02-29 04:15:00|32737.2|32697.2|32732.5|32692.5|32742.5|32702.5|32727.5|32687.5|15
1709180400000|2024-02-29 04:20:00|32732.2|32692.2|32737.5|32697.5|32742.5|32702.5|32732.2|32692.2|3
1709180700000|2024-02-29 04:25:00|32737.2|32697.2|32737.5|32697.5|32737.5|32697.5|32732.5|32692.5|1
1709181000000|2024-02-29 04:30:00|32732.8|32692.8|32727.5|32687.5|32732.8|32692.8|32722.5|32682.5|5
1709181300000|2024-02-29 04:35:00|32727.6|32687.6|32732.3|32692.3|32732.3|32692.3|32727.6|32687.6|0
1709181600000|2024-02-29 04:40:00|32732.6|32692.6|32732.6|32692.6|32737.6|32697.6|32732.6|32692.6|0
1709181900000|2024-02-29 04:45:00|32742.6|32702.6|32732.9|32692.9|32742.6|32702.6|32732.9|32692.9|0
1709182200000|2024-02-29 04:50:00|32737.6|32697.6|32712.9|32672.9|32737.6|32697.6|32712.9|32672.9|9
1709182500000|2024-02-29 04:55:00|32717.9|32677.9|32722.6|32682.6|32722.9|32682.9|32717.9|32677.9|2
1709182800000|2024-02-29 05:00:00|32722.9|32682.9|32722.9|32682.9|32727.6|32687.6|32722.6|32682.6|2
1709183100000|2024-02-29 05:05:00|32722.7|32682.7|32722.9|32682.9|32722.9|32682.9|32722.7|32682.7|0
1709183400000|2024-02-29 05:10:00|32727.7|32687.7|32732.7|32692.7|32737.7|32697.7|32722.7|32682.7|14
1709183700000|2024-02-29 05:15:00|32733|32693|32723|32683|32742.7|32702.7|32723|32683|5
1709184000000|2024-02-29 05:20:00|32727.7|32687.7|32718|32678|32727.7|32687.7|32713|32673|3
1709184300000|2024-02-29 05:25:00|32722.7|32682.7|32703|32663|32722.7|32682.7|32697.7|32657.7|11
1709184600000|2024-02-29 05:30:00|32702.8|32662.8|32672.8|32632.8|32702.8|32662.8|32662.5|32622.5|28
1709184900000|2024-02-29 05:35:00|32682.5|32642.5|32677.8|32637.8|32687.5|32647.5|32672.8|32632.8|8
1709185200000|2024-02-29 05:40:00|32677.5|32637.5|32692.8|32652.8|32707.5|32667.5|32672.8|32632.8|40
1709185500000|2024-02-29 05:45:00|32697.8|32657.8|32692.6|32652.6|32702.8|32662.8|32687.5|32647.5|13
1709185800000|2024-02-29 05:50:00|32687.8|32647.8|32677.8|32637.8|32697.8|32657.8|32672.8|32632.8|20
1709186100000|2024-02-29 05:55:00|32677.6|32637.6|32672.6|32632.6|32682.6|32642.6|32672.6|32632.6|4
1709186400000|2024-02-29 06:00:00|32672.9|32632.9|32662.9|32622.9|32682.9|32642.9|32662.9|32622.9|8
1709186700000|2024-02-29 06:05:00|32667.9|32627.9|32652.9|32612.9|32667.9|32627.9|32652.6|32612.6|12
1709187000000|2024-02-29 06:10:00|32653.2|32613.2|32652.9|32612.9|32667.9|32627.9|32652.9|32612.9|4
1709187300000|2024-02-29 06:15:00|32653.2|32613.2|32653.2|32613.2|32662.9|32622.9|32642.9|32602.9|21
1709187600000|2024-02-29 06:20:00|32652.9|32612.9|32668.2|32628.2|32673|32633|32652.9|32612.9|4
1709187900000|2024-02-29 06:25:00|32673|32633|32688|32648|32688.2|32648.2|32653.2|32613.2|8
1709188200000|2024-02-29 06:30:00|32688.2|32648.2|32698|32658|32708.3|32668.3|32683.3|32643.3|19
1709188500000|2024-02-29 06:35:00|32698.3|32658.3|32703|32663|32703.3|32663.3|32693|32653|12
1709188800000|2024-02-29 06:40:00|32702.8|32662.8|32693|32653|32708|32668|32693|32653|3
1709189100000|2024-02-29 06:45:00|32692.8|32652.8|32678.1|32638.1|32692.8|32652.8|32673|32633|6
1709189400000|2024-02-29 06:50:00|32673.3|32633.3|32683.1|32643.1|32693.1|32653.1|32673.1|32633.1|10
1709189700000|2024-02-29 06:55:00|32682.8|32642.8|32668.4|32628.4|32683.4|32643.4|32663.4|32623.4|38
1709190000000|2024-02-29 07:00:00|32668.1|32628.1|32653.4|32613.4|32668.4|32628.4|32643.4|32603.4|13
1709190300000|2024-02-29 07:05:00|32648.4|32608.4|32643.4|32603.4|32658.4|32618.4|32643.1|32603.1|4
1709190600000|2024-02-29 07:10:00|32652.9|32612.9|32653.4|32613.4|32653.4|32613.4|32643.4|32603.4|23
1709190900000|2024-02-29 07:15:00|32653.2|32613.2|32653.4|32613.4|32653.4|32613.4|32653.2|32613.2|5
1709191200000|2024-02-29 07:20:00|32653.5|32613.5|32663.5|32623.5|32663.7|32623.7|32653.5|32613.5|19
1709191500000|2024-02-29 07:25:00|32653.5|32613.5|32643.5|32603.5|32653.5|32613.5|32643.2|32603.2|25
1709191800000|2024-02-29 07:30:00|32643.2|32603.2|32613.5|32573.5|32643.5|32603.5|32613.5|32573.5|28
1709192100000|2024-02-29 07:35:00|32618.5|32578.5|32623.5|32583.5|32623.5|32583.5|32613.5|32573.5|19
1709192400000|2024-02-29 07:40:00|32618.5|32578.5|32583.5|32543.5|32618.5|32578.5|32578.5|32538.5|59
1709192700000|2024-02-29 07:45:00|32588.5|32548.5|32583.6|32543.6|32593.3|32553.3|32573.3|32533.3|25
1709193000000|2024-02-29 07:50:00|32578.6|32538.6|32589.1|32549.1|32603.8|32563.8|32578.6|32538.6|36
1709193300000|2024-02-29 07:55:00|32593.9|32553.9|32563.9|32523.9|32593.9|32553.9|32559.1|32519.1|43
1709193600000|2024-02-29 08:00:00|32564.1|32524.1|32574.2|32534.2|32574.2|32534.2|32553.6|32513.6|89
1709193900000|2024-02-29 08:05:00|32569.4|32529.4|32559.2|32519.2|32574.2|32534.2|32558.9|32518.9|57
1709194200000|2024-02-29 08:10:00|32563.9|32523.9|32553.9|32513.9|32574.2|32534.2|32553.9|32513.9|27
1709194500000|2024-02-29 08:15:00|32554.2|32514.2|32514.5|32474.5|32564.2|32524.2|32504.5|32464.5|95
1709194800000|2024-02-29 08:20:00|32509.5|32469.5|32499.8|32459.8|32514.2|32474.2|32494.5|32454.5|121
1709195100000|2024-02-29 08:25:00|32504.5|32464.5|32524.3|32484.3|32534|32494|32499.8|32459.8|45
1709195400000|2024-02-29 08:30:00|32529.3|32489.3|32544.3|32504.3|32549.3|32509.3|32529.3|32489.3|18
1709195700000|2024-02-29 08:35:00|32544|32504|32549.3|32509.3|32554.3|32514.3|32539.3|32499.3|18
1709196000000|2024-02-29 08:40:00|32544.3|32504.3|32529.3|32489.3|32544.3|32504.3|32524.6|32484.6|15
1709196300000|2024-02-29 08:45:00|32544.1|32504.1|32559.3|32519.3|32574.1|32534.1|32544.1|32504.1|114
1709196600000|2024-02-29 08:50:00|32559.6|32519.6|32569.4|32529.4|32574.1|32534.1|32559.1|32519.1|32
1709196900000|2024-02-29 08:55:00|32574.4|32534.4|32584.4|32544.4|32599.4|32559.4|32574.4|32534.4|78
1709197200000|2024-02-29 09:00:00|32584.1|32544.1|32624.1|32584.1|32629.1|32589.1|32564.4|32524.4|68
1709197500000|2024-02-29 09:05:00|32623.8|32583.8|32614.4|32574.4|32623.8|32583.8|32584.1|32544.1|73
1709197800000|2024-02-29 09:10:00|32609.4|32569.4|32623.9|32583.9|32639.2|32599.2|32609.4|32569.4|44
1709198100000|2024-02-29 09:15:00|32628.9|32588.9|32618.9|32578.9|32633.9|32593.9|32603.9|32563.9|42
1709198400000|2024-02-29 09:20:00|32623.6|32583.6|32604.2|32564.2|32623.9|32583.9|32604.2|32564.2|13
1709198700000|2024-02-29 09:25:00|32599.2|32559.2|32603.9|32563.9|32653.7|32613.7|32599.2|32559.2|37
1709199000000|2024-02-29 09:30:00|32598.9|32558.9|32614|32574|32624|32584|32593.9|32553.9|25
1709199300000|2024-02-29 09:35:00|32619|32579|32604.3|32564.3|32624.2|32584.2|32594.5|32554.5|22
1709199600000|2024-02-29 09:40:00|32599.5|32559.5|32584.6|32544.6|32604.5|32564.5|32584.6|32544.6|28
1709199900000|2024-02-29 09:45:00|32579.3|32539.3|32559.6|32519.6|32584.6|32544.6|32554.6|32514.6|48
1709200200000|2024-02-29 09:50:00|32559.3|32519.3|32519.6|32479.6|32559.6|32519.6|32514.6|32474.6|144
1709200500000|2024-02-29 09:55:00|32514.9|32474.9|32519.3|32479.3|32519.3|32479.3|32484.3|32444.3|98
1709200800000|2024-02-29 10:00:00|32524.6|32484.6|32509.6|32469.6|32529.3|32489.3|32504.4|32464.4|40
1709201100000|2024-02-29 10:05:00|32509.4|32469.4|32489.7|32449.7|32514.6|32474.6|32484.7|32444.7|14
1709201400000|2024-02-29 10:10:00|32494.4|32454.4|32504.7|32464.7|32514.4|32474.4|32489.7|32449.7|18
1709201700000|2024-02-29 10:15:00|32504.4|32464.4|32499.7|32459.7|32509.7|32469.7|32489.7|32449.7|21
1709202000000|2024-02-29 10:20:00|32495|32455|32484.7|32444.7|32504.7|32464.7|32484.7|32444.7|15
1709202300000|2024-02-29 10:25:00|32489.7|32449.7|32504.5|32464.5|32504.7|32464.7|32484.7|32444.7|20
1709202600000|2024-02-29 10:30:00|32509.5|32469.5|32514.8|32474.8|32524.8|32484.8|32504.5|32464.5|71
1709202900000|2024-02-29 10:35:00|32524.8|32484.8|32489.8|32449.8|32525|32485|32484.5|32444.5|91
1709203200000|2024-02-29 10:40:00|32485.1|32445.1|32489.8|32449.8|32494.8|32454.8|32484.5|32444.5|28
1709203500000|2024-02-29 10:45:00|32489.5|32449.5|32494.8|32454.8|32509.8|32469.8|32484.8|32444.8|66
1709203800000|2024-02-29 10:50:00|32494.5|32454.5|32484.6|32444.6|32494.8|32454.8|32484.3|32444.3|29
1709204100000|2024-02-29 10:55:00|32484.8|32444.8|32464.9|32424.9|32494.6|32454.6|32464.9|32424.9|70
1709204400000|2024-02-29 11:00:00|32469.6|32429.6|32464.9|32424.9|32484.9|32444.9|32464.6|32424.6|30
1709204700000|2024-02-29 11:05:00|32464.6|32424.6|32464.9|32424.9|32474.9|32434.9|32454.6|32414.6|71
1709205000000|2024-02-29 11:10:00|32474.9|32434.9|32499.9|32459.9|32504.6|32464.6|32474.9|32434.9|79
1709205300000|2024-02-29 11:15:00|32494.9|32454.9|32484.7|32444.7|32499.6|32459.6|32484.6|32444.6|33
1709205600000|2024-02-29 11:20:00|32484.9|32444.9|32484.7|32444.7|32494.7|32454.7|32484.7|32444.7|49
1709205900000|2024-02-29 11:25:00|32484.4|32444.4|32484.7|32444.7|32494.7|32454.7|32484.4|32444.4|18
1709206200000|2024-02-29 11:30:00|32484.4|32444.4|32464.4|32424.4|32484.7|32444.7|32464.4|32424.4|32
1709206500000|2024-02-29 11:35:00|32464.7|32424.7|32474.7|32434.7|32494.7|32454.7|32464.7|32424.7|108
1709206800000|2024-02-29 11:40:00|32484.4|32444.4|32490|32450|32519.5|32479.5|32484.4|32444.4|85
1709207100000|2024-02-29 11:45:00|32489.8|32449.8|32500.1|32460.1|32505.1|32465.1|32485.1|32445.1|57
1709207400000|2024-02-29 11:50:00|32504.8|32464.8|32495.1|32455.1|32505.1|32465.1|32494.8|32454.8|20
1709207700000|2024-02-29 11:55:00|32485.1|32445.1|32480.1|32440.1|32495.1|32455.1|32480.1|32440.1|64
1709208000000|2024-02-29 12:00:00|32484.8|32444.8|32480.1|32440.1|32485.1|32445.1|32474.8|32434.8|75
1709208300000|2024-02-29 12:05:00|32475.1|32435.1|32479.9|32439.9|32504.8|32464.8|32464.8|32424.8|126
1709208600000|2024-02-29 12:10:00|32475.1|32435.1|32465.2|32425.2|32475.2|32435.2|32465.1|32425.1|90
1709208900000|2024-02-29 12:15:00|32464.9|32424.9|32449.9|32409.9|32465.2|32425.2|32444.6|32404.6|176
1709209200000|2024-02-29 12:20:00|32454.6|32414.6|32459.6|32419.6|32464.9|32424.9|32444.6|32404.6|75
1709209500000|2024-02-29 12:25:00|32464.6|32424.6|32464.4|32424.4|32474.3|32434.3|32449.6|32409.6|64
1709209800000|2024-02-29 12:30:00|32459.4|32419.4|32444.4|32404.4|32499.1|32459.1|32444.1|32404.1|366
1709210100000|2024-02-29 12:35:00|32444.1|32404.1|32424.4|32384.4|32444.4|32404.4|32424.1|32384.1|179
1709210400000|2024-02-29 12:40:00|32424.7|32384.7|32419.4|32379.4|32429.4|32389.4|32404.7|32364.7|111
1709210700000|2024-02-29 12:45:00|32414.7|32374.7|32424.4|32384.4|32434.7|32394.7|32409.7|32369.7|149
1709211000000|2024-02-29 12:50:00|32424.7|32384.7|32425.3|32385.3|32444.7|32404.7|32424.7|32384.7|386
1709211300000|2024-02-29 12:55:00|32430|32390|32395.3|32355.3|32430.3|32390.3|32395.3|32355.3|140
1709211600000|2024-02-29 13:00:00|32400|32360|32430.4|32390.4|32460.4|32420.4|32395.3|32355.3|177
1709211900000|2024-02-29 13:05:00|32425.4|32385.4|32425.4|32385.4|32455.1|32415.1|32405.4|32365.4|131
1709212200000|2024-02-29 13:10:00|32425.1|32385.1|32405.4|32365.4|32440.4|32400.4|32395.4|32355.4|123
1709212500000|2024-02-29 13:15:00|32400.7|32360.7|32395.4|32355.4|32415.4|32375.4|32385.4|32345.4|123
1709212800000|2024-02-29 13:20:00|32405.4|32365.4|32451|32411|32451|32411|32405.4|32365.4|131
1709213100000|2024-02-29 13:25:00|32450.7|32410.7|32421|32381|32456|32416|32421|32381|97
1709213400000|2024-02-29 13:30:00|32430.5|32390.5|32465.5|32425.5|32475.5|32435.5|32430.5|32390.5|201
1709213700000|2024-02-29 13:35:00|32470.2|32430.2|32465.5|32425.5|32475.5|32435.5|32445.5|32405.5|169
1709214000000|2024-02-29 13:40:00|32480.5|32440.5|32476.1|32436.1|32496.1|32456.1|32455.8|32415.8|343
1709217000000|2024-02-29 14:30:00|32436.3|32396.3|32515.7|32475.7|32564.8|32524.8|32365.7|32325.7|2148
1709217300000|2024-02-29 14:35:00|32520.4|32480.4|32605.1|32565.1|32654.8|32614.8|32510.7|32470.7|1462
1709217600000|2024-02-29 14:40:00|32610.1|32570.1|32544.6|32504.6|32614.9|32574.9|32524.9|32484.9|546
1709217900000|2024-02-29 14:45:00|32545.2|32505.2|32564.6|32524.6|32575.2|32535.2|32504.9|32464.9|944
1709218200000|2024-02-29 14:50:00|32564.9|32524.9|32584.3|32544.3|32619.3|32579.3|32544.9|32504.9|655
1709218500000|2024-02-29 14:55:00|32584.6|32544.6|32835.8|32795.8|32870.2|32830.2|32584.6|32544.6|1577
1709218800000|2024-02-29 15:00:00|32840.5|32800.5|32858.7|32818.7|32938.7|32898.7|32770.8|32730.8|1376
1709219100000|2024-02-29 15:05:00|32859|32819|32968.1|32928.1|32997.8|32957.8|32859|32819|1823
1709219400000|2024-02-29 15:10:00|32978.1|32938.1|32978.1|32938.1|32988.4|32948.4|32888.7|32848.7|795
1709219700000|2024-02-29 15:15:00|32978.4|32938.4|32914|32874|32988.1|32948.1|32904|32864|700
1709220000000|2024-02-29 15:20:00|32918.7|32878.7|32919.6|32879.6|32974|32934|32918.7|32878.7|918
1709220300000|2024-02-29 15:25:00|32919.9|32879.9|32949.4|32909.4|32979.4|32939.4|32899.6|32859.6|464
1709220600000|2024-02-29 15:30:00|32959.4|32919.4|32940|32900|32974.1|32934.1|32919.7|32879.7|360
1709220900000|2024-02-29 15:35:00|32939.7|32899.7|32940|32900|32990|32950|32910|32870|506
1709221200000|2024-02-29 15:40:00|32949.7|32909.7|32910|32870|32960|32920|32910|32870|411
1709221500000|2024-02-29 15:45:00|32920|32880|33009.4|32969.4|33009.4|32969.4|32900|32860|639
1709221800000|2024-02-29 15:50:00|33019.4|32979.4|33019.4|32979.4|33019.7|32979.7|32959.7|32919.7|728
1709222100000|2024-02-29 15:55:00|33009.7|32969.7|32979.4|32939.4|33059.4|33019.4|32969.1|32929.1|1109
1709222400000|2024-02-29 16:00:00|32979.1|32939.1|33108.6|33068.6|33118.3|33078.3|32949.1|32909.1|569
1709222700000|2024-02-29 16:05:00|33108.9|33068.9|33063.9|33023.9|33128.3|33088.3|33028.9|32988.9|370
1709223000000|2024-02-29 16:10:00|33068.9|33028.9|33088.6|33048.6|33098.3|33058.3|33048.9|33008.9|251
1709223300000|2024-02-29 16:15:00|33098.3|33058.3|33028.9|32988.9|33118.3|33078.3|33008.9|32968.9|405
1709223600000|2024-02-29 16:20:00|33029.2|32989.2|32959.5|32919.5|33029.2|32989.2|32930.1|32890.1|608
1709223900000|2024-02-29 16:25:00|32959.8|32919.8|32949.8|32909.8|32969.8|32929.8|32909.8|32869.8|839
1709224200000|2024-02-29 16:30:00|32959.5|32919.5|32969.5|32929.5|32989.5|32949.5|32929.5|32889.5|326
1709224500000|2024-02-29 16:35:00|32950.1|32910.1|32969.9|32929.9|32970.2|32930.2|32910.1|32870.1|633
1709224800000|2024-02-29 16:40:00|32970.2|32930.2|33014|32974|33029.3|32989.3|32960.2|32920.2|802
1709225100000|2024-02-29 16:45:00|33019|32979|33118.4|33078.4|33118.4|33078.4|32999|32959|459
1709225400000|2024-02-29 16:50:00|33118.7|33078.7|33138.4|33098.4|33163.7|33123.7|33078.7|33038.7|755
1709225700000|2024-02-29 16:55:00|33143.4|33103.4|33148.4|33108.4|33168.4|33128.4|33118.4|33078.4|1022
1709226000000|2024-02-29 17:00:00|33158.4|33118.4|33128.4|33088.4|33178.4|33138.4|33118.4|33078.4|474
1709226300000|2024-02-29 17:05:00|33133.4|33093.4|33117.8|33077.8|33157.2|33117.2|33087.8|33047.8|479
1709226600000|2024-02-29 17:10:00|33117.5|33077.5|33048.4|33008.4|33137.2|33097.2|33048.4|33008.4|439
1709226900000|2024-02-29 17:15:00|33048.7|33008.7|33048.4|33008.4|33078.7|33038.7|33028.7|32988.7|244
1709227200000|2024-02-29 17:20:00|33038.7|32998.7|33028.5|32988.5|33058.4|33018.4|32988.4|32948.4|404
1709227500000|2024-02-29 17:25:00|33038.5|32998.5|33008.5|32968.5|33058.5|33018.5|33008.5|32968.5|213
1709227800000|2024-02-29 17:30:00|33003.5|32963.5|32988.5|32948.5|33058.5|33018.5|32983.2|32943.2|571
1709228100000|2024-02-29 17:35:00|32998.5|32958.5|33027.9|32987.9|33053.2|33013.2|32998.2|32958.2|198
1709228400000|2024-02-29 17:40:00|33028.5|32988.5|33017.9|32977.9|33047.9|33007.9|33003.2|32963.2|160
1709228700000|2024-02-29 17:45:00|33013.2|32973.2|32978.2|32938.2|33027.9|32987.9|32948.5|32908.5|288
1709229000000|2024-02-29 17:50:00|32978.5|32938.5|33008.2|32968.2|33027.9|32987.9|32978.5|32938.5|177
1709229300000|2024-02-29 17:55:00|33017.9|32977.9|32957.9|32917.9|33017.9|32977.9|32957.6|32917.6|399
1709229600000|2024-02-29 18:00:00|32962.9|32922.9|32957.6|32917.6|32972.6|32932.6|32903.2|32863.2|298
1709229900000|2024-02-29 18:05:00|32962.6|32922.6|32982.3|32942.3|32982.3|32942.3|32947.9|32907.9|165
1709230200000|2024-02-29 18:10:00|32987.3|32947.3|32977.3|32937.3|32992|32952|32967.7|32927.7|313
1709230500000|2024-02-29 18:15:00|32987.3|32947.3|33026.7|32986.7|33036.7|32996.7|32977.3|32937.3|163
1709230800000|2024-02-29 18:20:00|33036.7|32996.7|33016.7|32976.7|33036.7|32996.7|33006.7|32966.7|251
1709231100000|2024-02-29 18:25:00|33017.1|32977.1|33026.8|32986.8|33037.4|32997.4|33006.8|32966.8|240
1709231400000|2024-02-29 18:30:00|33027.4|32987.4|33026.8|32986.8|33047.7|33007.7|33026.8|32986.8|418
1709231700000|2024-02-29 18:35:00|33027.1|32987.1|33095.9|33055.9|33105.5|33065.5|33027.1|32987.1|536
1709232000000|2024-02-29 18:40:00|33096.2|33056.2|33006.2|32966.2|33115.5|33075.5|32996.2|32956.2|435
1709232300000|2024-02-29 18:45:00|33015.6|32975.6|33026.2|32986.2|33036.2|32996.2|32996.2|32956.2|494
1709232600000|2024-02-29 18:50:00|33025.9|32985.9|33016.2|32976.2|33035.6|32995.6|33005.6|32965.6|534
1709232900000|2024-02-29 18:55:00|33025.9|32985.9|32996.8|32956.8|33026.2|32986.2|32986.5|32946.5|639
1709233200000|2024-02-29 19:00:00|32992.1|32952.1|32996.5|32956.5|33011.2|32971.2|32976.8|32936.8|382
1709233500000|2024-02-29 19:05:00|32996.8|32956.8|32936.8|32896.8|33006.5|32966.5|32926.8|32886.8|640
1709233800000|2024-02-29 19:10:00|32932.2|32892.2|32957.5|32917.5|32966.9|32926.9|32868.1|32828.1|2469
1709234100000|2024-02-29 19:15:00|32967.2|32927.2|32931.6|32891.6|32986.9|32946.9|32921.9|32881.9|694
1709254800000|2024-03-01 01:00:00|32942.6|32902.6|32951.9|32911.9|32972.3|32932.3|32867.6|32827.6|134
1709255100000|2024-03-01 01:05:00|32947.3|32907.3|32867.6|32827.6|32951.9|32911.9|32867.3|32827.3|50
1709255400000|2024-03-01 01:10:00|32872.3|32832.3|32867.6|32827.6|32877.6|32837.6|32857.6|32817.6|19
1709255700000|2024-03-01 01:15:00|32867.3|32827.3|32857.6|32817.6|32867.3|32827.3|32837.6|32797.6|28
1709256000000|2024-03-01 01:20:00|32862.6|32822.6|32872.7|32832.7|32878|32838|32857.7|32817.7|21
1709256300000|2024-03-01 01:25:00|32877.3|32837.3|32932.7|32892.7|32947|32907|32877.3|32837.3|21
1709256600000|2024-03-01 01:30:00|32927.7|32887.7|32917.7|32877.7|32942.7|32902.7|32907.7|32867.7|12
1709256900000|2024-03-01 01:35:00|32922.7|32882.7|32997.4|32957.4|32997.7|32957.7|32917.7|32877.7|62
1709257200000|2024-03-01 01:40:00|32997|32957|32982|32942|32997|32957|32957.4|32917.4|27
1709257500000|2024-03-01 01:45:00|32967.4|32927.4|32982.4|32942.4|32982.7|32942.7|32947.7|32907.7|8
1709257800000|2024-03-01 01:50:00|32977.7|32937.7|32997.4|32957.4|33002.4|32962.4|32972.4|32932.4|63
1709258100000|2024-03-01 01:55:00|33002.4|32962.4|33007.4|32967.4|33012.4|32972.4|32997.4|32957.4|9
1709258400000|2024-03-01 02:00:00|33007.1|32967.1|33002.4|32962.4|33017.1|32977.1|32987.1|32947.1|20
1709258700000|2024-03-01 02:05:00|33007.1|32967.1|32997.4|32957.4|33007.1|32967.1|32997.1|32957.1|8
1709259000000|2024-03-01 02:10:00|33002.1|32962.1|33012.1|32972.1|33017.1|32977.1|32997.4|32957.4|11
1709259300000|2024-03-01 02:15:00|33011.8|32971.8|33031.8|32991.8|33031.8|32991.8|33007.1|32967.1|12
1709259600000|2024-03-01 02:20:00|33031.4|32991.4|33026.8|32986.8|33041.8|33001.8|33021.8|32981.8|7
1709259900000|2024-03-01 02:25:00|33031.8|32991.8|33046.5|33006.5|33056.4|33016.4|33031.4|32991.4|64
1709260200000|2024-03-01 02:30:00|33041.8|33001.8|33041.8|33001.8|33047.1|33007.1|33027.1|32987.1|11
1709260500000|2024-03-01 02:35:00|33037.1|32997.1|33056.8|33016.8|33057.1|33017.1|33037.1|32997.1|25
1709260800000|2024-03-01 02:40:00|33066.5|33026.5|33071.8|33031.8|33076.8|33036.8|33061.5|33021.5|18
1709261100000|2024-03-01 02:45:00|33071.5|33031.5|33081.5|33041.5|33086.5|33046.5|33066.5|33026.5|20
1709261400000|2024-03-01 02:50:00|33076.8|33036.8|33076.8|33036.8|33096.5|33056.5|33071.8|33031.8|8
1709261700000|2024-03-01 02:55:00|33076.5|33036.5|33081.8|33041.8|33096.5|33056.5|33071.8|33031.8|16
1709262000000|2024-03-01 03:00:00|33081.5|33041.5|33086.5|33046.5|33096.5|33056.5|33081.5|33041.5|9
1709262300000|2024-03-01 03:05:00|33086.2|33046.2|33071.9|33031.9|33086.2|33046.2|33066.9|33026.9|8
1709262600000|2024-03-01 03:10:00|33076.5|33036.5|33076.9|33036.9|33091.5|33051.5|33076.5|33036.5|11
1709262900000|2024-03-01 03:15:00|33086.5|33046.5|33086.5|33046.5|33086.5|33046.5|33076.5|33036.5|2
1709263200000|2024-03-01 03:20:00|33081.5|33041.5|33086.6|33046.6|33091.6|33051.6|33076.6|33036.6|2
1709263500000|2024-03-01 03:25:00|33096.6|33056.6|33096.6|33056.6|33096.6|33056.6|33096.6|33056.6|1
1709263800000|2024-03-01 03:30:00|33086.9|33046.9|33086.6|33046.6|33091.6|33051.6|33086.6|33046.6|4
1709264100000|2024-03-01 03:35:00|33086.9|33046.9|33096.6|33056.6|33106.6|33066.6|33086.9|33046.9|20
1709264400000|2024-03-01 03:40:00|33086.9|33046.9|33101.6|33061.6|33101.6|33061.6|33086.9|33046.9|5
1709264700000|2024-03-01 03:45:00|33086.9|33046.9|33086.6|33046.6|33091.9|33051.9|33086.6|33046.6|3
1709265000000|2024-03-01 03:50:00|33086.9|33046.9|33096.6|33056.6|33096.6|33056.6|33086.9|33046.9|6
1709265300000|2024-03-01 03:55:00|||||||||3
1709265600000|2024-03-01 04:00:00|||||||||3
1709266200000|2024-03-01 04:10:00|33096.7|33056.7|33096.7|33056.7|33096.7|33056.7|33096.7|33056.7|1
1709266500000|2024-03-01 04:15:00|||||||||1
1709266800000|2024-03-01 04:20:00|33106.7|33066.7|33101.7|33061.7|33106.7|33066.7|33101.7|33061.7|5
1709267100000|2024-03-01 04:25:00|33097|33057|33096.7|33056.7|33106.7|33066.7|33096.7|33056.7|4
1709267400000|2024-03-01 04:30:00|33097|33057|33101.7|33061.7|33101.7|33061.7|33097|33057|1
1709267700000|2024-03-01 04:35:00|33106.7|33066.7|33121.7|33081.7|33121.7|33081.7|33106.7|33066.7|32
1709268000000|2024-03-01 04:40:00|33117|33077|33112.1|33072.1|33126.7|33086.7|33107|33067|27
1709268300000|2024-03-01 04:45:00|33111.7|33071.7|33116.7|33076.7|33116.7|33076.7|33107.1|33067.1|2
1709268600000|2024-03-01 04:50:00|33111.7|33071.7|33112.1|33072.1|33112.1|33072.1|33111.7|33071.7|0
1709268900000|2024-03-01 04:55:00|33111.7|33071.7|33117.1|33077.1|33121.7|33081.7|33111.7|33071.7|20
1709269200000|2024-03-01 05:00:00|33117.4|33077.4|33116.8|33076.8|33122.1|33082.1|33116.8|33076.8|4
1709269500000|2024-03-01 05:05:00|33117.1|33077.1|33121.8|33081.8|33121.8|33081.8|33116.8|33076.8|0
1709269800000|2024-03-01 05:10:00|33117.1|33077.1|33126.8|33086.8|33126.8|33086.8|33117.1|33077.1|2
1709270100000|2024-03-01 05:15:00|33137.1|33097.1|33146.8|33106.8|33146.8|33106.8|33126.8|33086.8|13
1709270400000|2024-03-01 05:20:00|||||||||4
1709270700000|2024-03-01 05:25:00|33141.8|33101.8|33146.8|33106.8|33146.8|33106.8|33137.1|33097.1|5
1709271000000|2024-03-01 05:30:00|33147.1|33107.1|33172.2|33132.2|33185.8|33145.8|33117.1|33077.1|146
1709271300000|2024-03-01 05:35:00|33176.8|33136.8|33152.2|33112.2|33176.8|33136.8|33147.2|33107.2|37
1709271600000|2024-03-01 05:40:00|33156.8|33116.8|33157.2|33117.2|33162.2|33122.2|33147.2|33107.2|6
1709271900000|2024-03-01 05:45:00|33157.5|33117.5|33182.2|33142.2|33182.2|33142.2|33157.2|33117.2|16
1709272200000|2024-03-01 05:50:00|33187.2|33147.2|33167.2|33127.2|33187.2|33147.2|33167.2|33127.2|10
1709272500000|2024-03-01 05:55:00|33176.8|33136.8|33186.9|33146.9|33201.9|33161.9|33166.9|33126.9|16
1709272800000|2024-03-01 06:00:00|33196.9|33156.9|33187.2|33147.2|33216.9|33176.9|33186.9|33146.9|36
1709273100000|2024-03-01 06:05:00|33186.9|33146.9|33187.2|33147.2|33201.9|33161.9|33186.9|33146.9|15
1709273400000|2024-03-01 06:10:00|33191.9|33151.9|33157.2|33117.2|33191.9|33151.9|33147.2|33107.2|54
1709273700000|2024-03-01 06:15:00|33157.6|33117.6|33162.2|33122.2|33166.9|33126.9|33157.2|33117.2|6
1709274000000|2024-03-01 06:20:00|33166.9|33126.9|33182.3|33142.3|33186.9|33146.9|33166.9|33126.9|12
1709274300000|2024-03-01 06:25:00|33187.3|33147.3|33182.3|33142.3|33187.3|33147.3|33167.3|33127.3|16
1709274600000|2024-03-01 06:30:00|33186.9|33146.9|33176.9|33136.9|33187.3|33147.3|33166.9|33126.9|16
1709274900000|2024-03-01 06:35:00|33171.9|33131.9|33137.6|33097.6|33176.9|33136.9|33137.6|33097.6|99
1709275200000|2024-03-01 06:40:00|33147.3|33107.3|33167.3|33127.3|33167.3|33127.3|33142.6|33102.6|46
1709275500000|2024-03-01 06:45:00|33171.9|33131.9|33182.3|33142.3|33182.3|33142.3|33167.3|33127.3|18
1709275800000|2024-03-01 06:50:00|33177.3|33137.3|33206.6|33166.6|33211.6|33171.6|33177.3|33137.3|106
1709276100000|2024-03-01 06:55:00|33207|33167|33172|33132|33211.3|33171.3|33162|33122|48
1709276400000|2024-03-01 07:00:00|33167.3|33127.3|33157|33117|33172|33132|33157|33117|30
1709276700000|2024-03-01 07:05:00|33147.3|33107.3|33172|33132|33172|33132|33147.3|33107.3|15
1709277000000|2024-03-01 07:10:00|33171.6|33131.6|33162|33122|33171.6|33131.6|33162|33122|7
1709277300000|2024-03-01 07:15:00|33167|33127|33172|33132|33192|33152|33167|33127|19
1709277600000|2024-03-01 07:20:00|33167.4|33127.4|33177|33137|33177|33137|33167.4|33127.4|11
1709277900000|2024-03-01 07:25:00|33172|33132|33167|33127|33182|33142|33162|33122|5
1709278200000|2024-03-01 07:30:00|33166.7|33126.7|33162|33122|33172|33132|33162|33122|4
1709278500000|2024-03-01 07:35:00|33166.7|33126.7|33177.8|33137.8|33177.8|33137.8|33162|33122|19
1709278800000|2024-03-01 07:40:00|33182.4|33142.4|33187.1|33147.1|33187.1|33147.1|33167.8|33127.8|10
1709279100000|2024-03-01 07:45:00|33187.4|33147.4|33187.8|33147.8|33187.8|33147.8|33187.4|33147.4|1
1709279400000|2024-03-01 07:50:00|33187.4|33147.4|33187.4|33147.4|33187.8|33147.8|33187.1|33147.1|8
1709279700000|2024-03-01 07:55:00|33177.4|33137.4|33187.4|33147.4|33187.4|33147.4|33177.4|33137.4|6
1709280000000|2024-03-01 08:00:00|33187.1|33147.1|33202.1|33162.1|33202.5|33162.5|33177.8|33137.8|8
1709280300000|2024-03-01 08:05:00|33207.1|33167.1|33207.5|33167.5|33217.5|33177.5|33202.1|33162.1|18
1709280600000|2024-03-01 08:10:00|33212.5|33172.5|33217.1|33177.1|33227.1|33187.1|33207.1|33167.1|39
1709280900000|2024-03-01 08:15:00|33227.1|33187.1|33242.1|33202.1|33251.8|33211.8|33227.1|33187.1|36
1709281200000|2024-03-01 08:20:00|33247.1|33207.1|33226.8|33186.8|33247.1|33207.1|33226.8|33186.8|8
1709281500000|2024-03-01 08:25:00|33227.1|33187.1|33216.8|33176.8|33231.8|33191.8|33216.8|33176.8|4
1709281800000|2024-03-01 08:30:00|33221.8|33181.8|33206.8|33166.8|33236.4|33196.4|33191.4|33151.4|66
1709282100000|2024-03-01 08:35:00|33206.4|33166.4|33216.8|33176.8|33231.8|33191.8|33206.4|33166.4|48
1709282400000|2024-03-01 08:40:00|33216.5|33176.5|33206.8|33166.8|33216.5|33176.5|33202.2|33162.2|70
1709282700000|2024-03-01 08:45:00|33212.2|33172.2|33207.2|33167.2|33216.8|33176.8|33206.8|33166.8|6
1709283000000|2024-03-01 08:50:00|33212.2|33172.2|33206.8|33166.8|33226.8|33186.8|33197.2|33157.2|62
1709283300000|2024-03-01 08:55:00|33202.2|33162.2|33192.2|33152.2|33207.2|33167.2|33186.8|33146.8|15
1709283600000|2024-03-01 09:00:00|33191.8|33151.8|33182.2|33142.2|33197.2|33157.2|33177.2|33137.2|24
1709283900000|2024-03-01 09:05:00|33186.9|33146.9|33192.2|33152.2|33192.2|33152.2|33177.2|33137.2|28
1709284200000|2024-03-01 09:10:00|33197.2|33157.2|33261.2|33221.2|33266.2|33226.2|33197.2|33157.2|295
1709284500000|2024-03-01 09:15:00|33261.9|33221.9|33270.8|33230.8|33271.2|33231.2|33250.8|33210.8|113
1709284800000|2024-03-01 09:20:00|33266.2|33226.2|33246.5|33206.5|33270.8|33230.8|33246.5|33206.5|38
1709285100000|2024-03-01 09:25:00|33241.2|33201.2|33226.2|33186.2|33241.2|33201.2|33221.2|33181.2|9
1709285400000|2024-03-01 09:30:00|33221.2|33181.2|33221.2|33181.2|33226.6|33186.6|33216.2|33176.2|36
1709285700000|2024-03-01 09:35:00|33221.6|33181.6|33176.6|33136.6|33221.6|33181.6|33176.6|33136.6|104
1709286000000|2024-03-01 09:40:00|33186.2|33146.2|33216.6|33176.6|33216.6|33176.6|33186.2|33146.2|32
1709286300000|2024-03-01 09:45:00|33216.2|33176.2|33231.2|33191.2|33236.2|33196.2|33211.6|33171.6|39
1709286600000|2024-03-01 09:50:00|33236.2|33196.2|33235.9|33195.9|33236.2|33196.2|33220.9|33180.9|33
1709286900000|2024-03-01 09:55:00|33231.2|33191.2|33236.2|33196.2|33245.9|33205.9|33226.2|33186.2|54
1709287200000|2024-03-01 10:00:00|33236.6|33196.6|33191.6|33151.6|33241.2|33201.2|33191.6|33151.6|38
1709287500000|2024-03-01 10:05:00|33196.6|33156.6|33186.6|33146.6|33196.6|33156.6|33186.6|33146.6|22
1709287800000|2024-03-01 10:10:00|33196.3|33156.3|33196.6|33156.6|33206.3|33166.3|33196.3|33156.3|21
1709288100000|2024-03-01 10:15:00|33186.6|33146.6|33177.4|33137.4|33206.3|33166.3|33162|33122|66
1709288400000|2024-03-01 10:20:00|33181.6|33141.6|33186.6|33146.6|33186.6|33146.6|33176.6|33136.6|29
1709288700000|2024-03-01 10:25:00|33182|33142|33167|33127|33187.4|33147.4|33167|33127|31
1709289000000|2024-03-01 10:30:00|33172|33132|33117.4|33077.4|33176.7|33136.7|33117.4|33077.4|50
1709289300000|2024-03-01 10:35:00|33122|33082|33107.4|33067.4|33127|33087|33082.8|33042.8|55
1709289600000|2024-03-01 10:40:00|33112.4|33072.4|33082.8|33042.8|33117.4|33077.4|33082.8|33042.8|17
1709289900000|2024-03-01 10:45:00|33087.8|33047.8|33087.8|33047.8|33097.8|33057.8|33082.8|33042.8|10
1709290200000|2024-03-01 10:50:00|33088.1|33048.1|33108.2|33068.2|33122.8|33082.8|33088.1|33048.1|18
1709290500000|2024-03-01 10:55:00|33107.8|33067.8|33088.5|33048.5|33128.2|33088.2|33088.2|33048.2|39
1709290800000|2024-03-01 11:00:00|33083.9|33043.9|33103.5|33063.5|33108.5|33068.5|33083.9|33043.9|13
1709291100000|2024-03-01 11:05:00|33098.9|33058.9|33118.6|33078.6|33118.9|33078.9|33098.9|33058.9|21
1709291400000|2024-03-01 11:10:00|33118.2|33078.2|33113.9|33073.9|33128.2|33088.2|33108.9|33068.9|28
1709291700000|2024-03-01 11:15:00|33108.9|33068.9|33123.9|33083.9|33128.6|33088.6|33108.9|33068.9|53
1709292000000|2024-03-01 11:20:00|33128.6|33088.6|33149|33109|33158.6|33118.6|33123.9|33083.9|40
1709292300000|2024-03-01 11:25:00|33153.6|33113.6|33164|33124|33174|33134|33153.6|33113.6|48
1709292600000|2024-03-01 11:30:00|33159|33119|33164|33124|33169|33129|33159|33119|28
1709292900000|2024-03-01 11:35:00|33159|33119|33168.6|33128.6|33168.6|33128.6|33158.2|33118.2|21
1709293200000|2024-03-01 11:40:00|33168.3|33128.3|33158.6|33118.6|33178.6|33138.6|33158.6|33118.6|6
1709293500000|2024-03-01 11:45:00|33158.3|33118.3|33119|33079|33158.3|33118.3|33119|33079|14
1709293800000|2024-03-01 11:50:00|33114|33074|33069.8|33029.8|33118.6|33078.6|33069.4|33029.4|42
1709294100000|2024-03-01 11:55:00|33074.4|33034.4|33079.4|33039.4|33084|33044|33069.8|33029.8|12
1709294400000|2024-03-01 12:00:00|33079.8|33039.8|33094.4|33054.4|33109|33069|33069|33029|53
1709294700000|2024-03-01 12:05:00|33094.8|33054.8|33094.4|33054.4|33109.4|33069.4|33089.4|33049.4|17
1709295000000|2024-03-01 12:10:00|33099.1|33059.1|33109.4|33069.4|33119.1|33079.1|33099.1|33059.1|9
1709295300000|2024-03-01 12:15:00|33114.1|33074.1|33114.4|33074.4|33114.4|33074.4|33099.4|33059.4|26
1709295600000|2024-03-01 12:20:00|33109.4|33069.4|33089.5|33049.5|33109.4|33069.4|33089.1|33049.1|10
1709295900000|2024-03-01 12:25:00|33089.1|33049.1|33074.5|33034.5|33089.5|33049.5|33069.8|33029.8|25
1709296200000|2024-03-01 12:30:00|33074.8|33034.8|33069.8|33029.8|33089.5|33049.5|33069.8|33029.8|34
1709296500000|2024-03-01 12:35:00|33069.5|33029.5|33074.5|33034.5|33079.9|33039.9|33069.5|33029.5|21
1709296800000|2024-03-01 12:40:00|33074.9|33034.9|33104.5|33064.5|33109.5|33069.5|33074.5|33034.5|49
1709297100000|2024-03-01 12:45:00|33114.5|33074.5|33114.5|33074.5|33129.5|33089.5|33099.5|33059.5|46
1709297400000|2024-03-01 12:50:00|33114.1|33074.1|33094.5|33054.5|33114.1|33074.1|33089.5|33049.5|15
1709297700000|2024-03-01 12:55:00|33099.2|33059.2|33104.5|33064.5|33119.2|33079.2|33089.2|33049.2|38
1709298000000|2024-03-01 13:00:00|33109.2|33069.2|33159.9|33119.9|33159.9|33119.9|33109.2|33069.2|56
1709298300000|2024-03-01 13:05:00|33164.5|33124.5|33168.8|33128.8|33199.2|33159.2|33164.5|33124.5|170
1709298600000|2024-03-01 13:10:00|33168.4|33128.4|33213.4|33173.4|33238.4|33198.4|33168.4|33128.4|205
1709298900000|2024-03-01 13:15:00|33228.4|33188.4|33288.1|33248.1|33288.1|33248.1|33218.8|33178.8|351
1709299200000|2024-03-01 13:20:00|33287.7|33247.7|33267.3|33227.3|33341.6|33301.6|33267.3|33227.3|520
1709299500000|2024-03-01 13:25:00|33272.3|33232.3|33262|33222|33287|33247|33252|33212|72
1709299800000|2024-03-01 13:30:00|33257|33217|33266.6|33226.6|33267|33227|33247|33207|29
1709300100000|2024-03-01 13:35:00|33267|33227|33247.4|33207.4|33287|33247|33247|33207|144
1709300400000|2024-03-01 13:40:00|33247|33207|33232|33192|33267|33227|33217|33177|94
1709303400000|2024-03-01 14:30:00|33176.7|33136.7|33166.3|33126.3|33217.1|33177.1|33087.1|33047.1|1349
1709303700000|2024-03-01 14:35:00|33166.7|33126.7|33131.7|33091.7|33216.3|33176.3|33077.5|33037.5|901
1709304000000|2024-03-01 14:40:00|33132.1|33092.1|33044.4|33004.4|33146.7|33106.7|33039|32999|635
1709304300000|2024-03-01 14:45:00|33049.4|33009.4|33123.3|33083.3|33147.9|33107.9|33019.4|32979.4|646
1709304600000|2024-03-01 14:50:00|33127.9|33087.9|33078.7|33038.7|33168.3|33128.3|33078.3|33038.3|458
1709304900000|2024-03-01 14:55:00|33078.3|33038.3|33039.4|32999.4|33088.7|33048.7|33034.4|32994.4|389
1709305200000|2024-03-01 15:00:00|33034.4|32994.4|32961.7|32921.7|33040.2|33000.2|32951.7|32911.7|883
1709305500000|2024-03-01 15:05:00|32956.7|32916.7|32971.7|32931.7|32986.3|32946.3|32941.7|32901.7|415
1709305800000|2024-03-01 15:10:00|32981.3|32941.3|32961.7|32921.7|32991.3|32951.3|32951.7|32911.7|435
1709306100000|2024-03-01 15:15:00|32971.4|32931.4|32961|32921|32981.7|32941.7|32931.7|32891.7|485
1709306400000|2024-03-01 15:20:00|32951|32911|32981|32941|32990.6|32950.6|32931|32891|274
1709306700000|2024-03-01 15:25:00|32985.6|32945.6|33039.5|32999.5|33079.5|33039.5|32971|32931|687
1709307000000|2024-03-01 15:30:00|33030.2|32990.2|33068.7|33028.7|33068.7|33028.7|32960.3|32920.3|264
1709307300000|2024-03-01 15:35:00|33059.5|33019.5|33108.4|33068.4|33108.7|33068.7|33008.7|32968.7|354
1709307600000|2024-03-01 15:40:00|33108.7|33068.7|33059.5|33019.5|33118|33078|33044.5|33004.5|208
1709307900000|2024-03-01 15:45:00|33049.1|33009.1|33128.8|33088.8|33128.8|33088.8|33049.1|33009.1|268
1709308200000|2024-03-01 15:50:00|33128.4|33088.4|33148|33108|33198|33158|33118|33078|274
1709308500000|2024-03-01 15:55:00|33148.4|33108.4|33197.3|33157.3|33207.3|33167.3|33148|33108|480
1709308800000|2024-03-01 16:00:00|33207.3|33167.3|33197.3|33157.3|33217.3|33177.3|33177.6|33137.6|282
1709309100000|2024-03-01 16:05:00|33207.3|33167.3|33217.3|33177.3|33232.3|33192.3|33197.3|33157.3|385
1709309400000|2024-03-01 16:10:00|33222.3|33182.3|33247.3|33207.3|33287.3|33247.3|33207.3|33167.3|270
1709309700000|2024-03-01 16:15:00|33247.7|33207.7|33197.3|33157.3|33277.3|33237.3|33197.3|33157.3|393
1709310000000|2024-03-01 16:20:00|33192.7|33152.7|33311.9|33271.9|33317.3|33277.3|33157.7|33117.7|556
1709310300000|2024-03-01 16:25:00|33307.3|33267.3|33297.3|33257.3|33346.5|33306.5|33287.3|33247.3|496
1709310600000|2024-03-01 16:30:00|33297.7|33257.7|33287.3|33247.3|33336.5|33296.5|33287.3|33247.3|344
1709310900000|2024-03-01 16:35:00|33296.9|33256.9|33258.1|33218.1|33297.3|33257.3|33248.1|33208.1|340
1709311200000|2024-03-01 16:40:00|33257.7|33217.7|33238.5|33198.5|33268.5|33228.5|33218.9|33178.9|311
1709311500000|2024-03-01 16:45:00|33238.9|33198.9|33298.9|33258.9|33298.9|33258.9|33238.5|33198.5|193
1709311800000|2024-03-01 16:50:00|33303.5|33263.5|33318.1|33278.1|33318.5|33278.5|33278.1|33238.1|233
1709312100000|2024-03-01 16:55:00|33318.5|33278.5|33308.9|33268.9|33328.9|33288.9|33298.5|33258.5|250
1709312400000|2024-03-01 17:00:00|33318.1|33278.1|33319.7|33279.7|33363.9|33323.9|33308.5|33268.5|462
1709312700000|2024-03-01 17:05:00|33328.9|33288.9|33359.3|33319.3|33379.7|33339.7|33319.7|33279.7|185
1709313000000|2024-03-01 17:10:00|33359.7|33319.7|33349.7|33309.7|33403.9|33363.9|33339.7|33299.7|432
1709313300000|2024-03-01 17:15:00|33349.3|33309.3|33389.7|33349.7|33389.7|33349.7|33339.3|33299.3|337
1709313600000|2024-03-01 17:20:00|33389.3|33349.3|33379.3|33339.3|33389.7|33349.7|33339.3|33299.3|151
1709313900000|2024-03-01 17:25:00|33379.7|33339.7|33462.8|33422.8|33472.8|33432.8|33379|33339|420
1709314200000|2024-03-01 17:30:00|33458.2|33418.2|33408.6|33368.6|33467.4|33427.4|33389|33349|573
1709314500000|2024-03-01 17:35:00|33408.2|33368.2|33417.8|33377.8|33428.2|33388.2|33392.8|33352.8|191
1709314800000|2024-03-01 17:40:00|33427.4|33387.4|33427.4|33387.4|33447.4|33407.4|33417.8|33377.8|444
1709315100000|2024-03-01 17:45:00|33437.1|33397.1|33377.5|33337.5|33447.4|33407.4|33358.2|33318.2|339
1709315400000|2024-03-01 17:50:00|33377.8|33337.8|33366.7|33326.7|33392.8|33352.8|33317.8|33277.8|366
1709315700000|2024-03-01 17:55:00|33367.1|33327.1|33326.7|33286.7|33367.1|33327.1|33317.5|33277.5|199
1709316000000|2024-03-01 18:00:00|33327.1|33287.1|33277.9|33237.9|33356.7|33316.7|33272.9|33232.9|384
1709316300000|2024-03-01 18:05:00|33278.3|33238.3|33287.5|33247.5|33307.5|33267.5|33267.9|33227.9|253
1709316600000|2024-03-01 18:10:00|33287.9|33247.9|33267.9|33227.9|33297.5|33257.5|33257.9|33217.9|231
1709316900000|2024-03-01 18:15:00|33268.3|33228.3|33247.9|33207.9|33268.3|33228.3|33247.5|33207.5|102
1709317200000|2024-03-01 18:20:00|33247.5|33207.5|33266.7|33226.7|33266.7|33226.7|33237.5|33197.5|299
1709317500000|2024-03-01 18:25:00|33267.1|33227.1|33266.7|33226.7|33276|33236|33237.1|33197.1|463
1709317800000|2024-03-01 18:30:00|33266.4|33226.4|33276.8|33236.8|33286.7|33246.7|33232.1|33192.1|244
1709318100000|2024-03-01 18:35:00|33281.4|33241.4|33346.8|33306.8|33377.2|33337.2|33266.8|33226.8|398
1709318400000|2024-03-01 18:40:00|33347.2|33307.2|33386|33346|33396|33356|33346.8|33306.8|263
1709318700000|2024-03-01 18:45:00|33376.4|33336.4|33276|33236|33376.4|33336.4|33276|33236|387
1709319000000|2024-03-01 18:50:00|33276.4|33236.4|33256.8|33216.8|33306.4|33266.4|33256.8|33216.8|567
1709319300000|2024-03-01 18:55:00|33251.8|33211.8|33217.6|33177.6|33256.8|33216.8|33197.6|33157.6|390
1709319600000|2024-03-01 19:00:00|33208|33168|33238.4|33198.4|33248.4|33208.4|33193.4|33153.4|695
1709319900000|2024-03-01 19:05:00|33228.8|33188.8|33179.2|33139.2|33228.8|33188.8|33178.4|33138.4|569
1709320200000|2024-03-01 19:10:00|33189.2|33149.2|33259.2|33219.2|33269.2|33229.2|33188.4|33148.4|1883
1709320500000|2024-03-01 19:15:00|33254.2|33214.2|33303.8|33263.8|33309.2|33269.2|33254.2|33214.2|481
1709514000000|2024-03-04 01:00:00|33399.6|33359.6|33419.1|33379.1|33458.5|33418.5|33379.6|33339.6|323
1709514300000|2024-03-04 01:05:00|33418.5|33378.5|33497.9|33457.9|33511.8|33471.8|33413.5|33373.5|88
1709514600000|2024-03-04 01:10:00|33493.5|33453.5|33522.9|33482.9|33532.9|33492.9|33477.9|33437.9|44
1709514900000|2024-03-04 01:15:00|33512.4|33472.4|33542.9|33502.9|33557.9|33517.9|33507.9|33467.9|102
1709515200000|2024-03-04 01:20:00|33542.4|33502.4|33547.4|33507.4|33563.5|33523.5|33542.4|33502.4|66
1709515500000|2024-03-04 01:25:00|33543|33503|33583|33543|33583.5|33543.5|33533|33493|141
1709515800000|2024-03-04 01:30:00|33573|33533|33537.4|33497.4|33578|33538|33522.4|33482.4|56
1709516100000|2024-03-04 01:35:00|33541.8|33501.8|33533|33493|33543.6|33503.6|33523|33483|79
1709516400000|2024-03-04 01:40:00|33533.6|33493.6|33538|33498|33548|33508|33533|33493|18
1709516700000|2024-03-04 01:45:00|33533.6|33493.6|33523|33483|33533.6|33493.6|33502.4|33462.4|36
1709517000000|2024-03-04 01:50:00|33518|33478|33562.4|33522.4|33562.4|33522.4|33503.6|33463.6|26
1709517300000|2024-03-04 01:55:00|33558|33518|33602.4|33562.4|33602.4|33562.4|33558|33518|52
1709517600000|2024-03-04 02:00:00|33603|33563|33607.4|33567.4|33612.4|33572.4|33583|33543|97
1709517900000|2024-03-04 02:05:00|33602.4|33562.4|33572.5|33532.5|33607.4|33567.4|33572.5|33532.5|16
1709518200000|2024-03-04 02:10:00|33563|33523|33582.5|33542.5|33583|33543|33563|33523|18
1709518500000|2024-03-04 02:15:00|33583|33543|33592.5|33552.5|33598|33558|33573|33533|14
1709518800000|2024-03-04 02:20:00|33591.9|33551.9|33582.5|33542.5|33591.9|33551.9|33582.5|33542.5|11
1709519100000|2024-03-04 02:25:00|33583.1|33543.1|33587.5|33547.5|33587.5|33547.5|33582.5|33542.5|8
1709519400000|2024-03-04 02:30:00|33592.5|33552.5|33582.5|33542.5|33592.5|33552.5|33573.1|33533.1|32
1709519700000|2024-03-04 02:35:00|33583.1|33543.1|33587.5|33547.5|33592.5|33552.5|33582.5|33542.5|32
1709520000000|2024-03-04 02:40:00|33588.1|33548.1|33592.5|33552.5|33592.5|33552.5|33588.1|33548.1|5
1709520300000|2024-03-04 02:45:00|33593.1|33553.1|33603.1|33563.1|33603.1|33563.1|33583.1|33543.1|26
1709520600000|2024-03-04 02:50:00|33602.5|33562.5|33612.5|33572.5|33612.5|33572.5|33593.1|33553.1|30
1709520900000|2024-03-04 02:55:00|33613.1|33573.1|33622.5|33582.5|33632.5|33592.5|33602.5|33562.5|54
1709521200000|2024-03-04 03:00:00|33623.1|33583.1|33612.5|33572.5|33623.1|33583.1|33607.5|33567.5|19
1709521500000|2024-03-04 03:05:00|33608.1|33568.1|33612.6|33572.6|33622.6|33582.6|33602.5|33562.5|28
1709521800000|2024-03-04 03:10:00|33613.1|33573.1|33613.1|33573.1|33622.6|33582.6|33607.6|33567.6|29
1709522100000|2024-03-04 03:15:00|33612.6|33572.6|33627.6|33587.6|33633.7|33593.7|33612.6|33572.6|114
1709522400000|2024-03-04 03:20:00|33627|33587|33593.8|33553.8|33627.6|33587.6|33593.2|33553.2|37
1709522700000|2024-03-04 03:25:00|33598.2|33558.2|33593.2|33553.2|33598.2|33558.2|33592.6|33552.6|10
1709523000000|2024-03-04 03:30:00|33597.6|33557.6|33583.2|33543.2|33602.6|33562.6|33583.2|33543.2|15
1709523300000|2024-03-04 03:35:00|33593.2|33553.2|33592.6|33552.6|33593.2|33553.2|33588.2|33548.2|5
1709523600000|2024-03-04 03:40:00|33593.2|33553.2|33592.6|33552.6|33602.6|33562.6|33592.6|33552.6|8
1709523900000|2024-03-04 03:45:00|||||||||3
1709524200000|2024-03-04 03:50:00|33597|33557|33597.6|33557.6|33602.6|33562.6|33592.6|33552.6|9
1709524500000|2024-03-04 03:55:00|33593.2|33553.2|33612.6|33572.6|33612.6|33572.6|33592.6|33552.6|29
1709524800000|2024-03-04 04:00:00|||||||||5
1709525100000|2024-03-04 04:05:00|33612.7|33572.7|33612.7|33572.7|33612.7|33572.7|33612.7|33572.7|2
1709525400000|2024-03-04 04:10:00|33613.2|33573.2|33617.7|33577.7|33622.1|33582.1|33613.2|33573.2|6
1709525700000|2024-03-04 04:15:00|33622.1|33582.1|33602.7|33562.7|33622.7|33582.7|33602.7|33562.7|31
1709526000000|2024-03-04 04:20:00|33597.7|33557.7|33597.7|33557.7|33602.7|33562.7|33597.1|33557.1|11
1709526300000|2024-03-04 04:25:00|33602.1|33562.1|33612.7|33572.7|33617.1|33577.1|33602.1|33562.1|13
1709526600000|2024-03-04 04:30:00|33612.1|33572.1|33602.7|33562.7|33612.7|33572.7|33602.7|33562.7|9
1709526900000|2024-03-04 04:35:00|33607.7|33567.7|33602.7|33562.7|33608.3|33568.3|33602.7|33562.7|13
1709527200000|2024-03-04 04:40:00|||||||||2
1709527500000|2024-03-04 04:45:00|||||||||3
1709527800000|2024-03-04 04:50:00|33603.3|33563.3|33603.3|33563.3|33603.3|33563.3|33602.7|33562.7|4
1709528100000|2024-03-04 04:55:00|33602.7|33562.7|33603.3|33563.3|33603.3|33563.3|33602.7|33562.7|2
1709528400000|2024-03-04 05:00:00|33602.7|33562.7|33603.3|33563.3|33612.2|33572.2|33602.7|33562.7|12
1709528700000|2024-03-04 05:05:00|33593.9|33553.9|33592.8|33552.8|33593.9|33553.9|33583.3|33543.3|44
1709529000000|2024-03-04 05:10:00|33593.4|33553.4|33592.8|33552.8|33593.4|33553.4|33583.9|33543.9|11
1709529300000|2024-03-04 05:15:00|33593.4|33553.4|33593.4|33553.4|33593.4|33553.4|33582.8|33542.8|12
1709529600000|2024-03-04 05:20:00|33592.8|33552.8|33592.8|33552.8|33592.8|33552.8|33592.8|33552.8|4
1709529900000|2024-03-04 05:25:00|33602.8|33562.8|33597.8|33557.8|33602.8|33562.8|33592.8|33552.8|13
1709530200000|2024-03-04 05:30:00|33598.4|33558.4|33573.4|33533.4|33598.4|33558.4|33572.8|33532.8|24
1709530500000|2024-03-04 05:35:00|33572.8|33532.8|33568.4|33528.4|33578.4|33538.4|33568.4|33528.4|5
1709530800000|2024-03-04 05:40:00|33567.8|33527.8|33593.4|33553.4|33594|33554|33567.8|33527.8|33
1709531100000|2024-03-04 05:45:00|33594|33554|33593.4|33553.4|33603.4|33563.4|33593.4|33553.4|12
1709531400000|2024-03-04 05:50:00|33598.4|33558.4|33603.4|33563.4|33603.4|33563.4|33594|33554|3
1709531700000|2024-03-04 05:55:00|33602.8|33562.8|33598.4|33558.4|33602.8|33562.8|33592.8|33552.8|7
1709532000000|2024-03-04 06:00:00|33594|33554|33588.4|33548.4|33614|33574|33578.4|33538.4|28
1709532300000|2024-03-04 06:05:00|33592.9|33552.9|33603.5|33563.5|33604.1|33564.1|33592.9|33552.9|4
1709532600000|2024-03-04 06:10:00|33604.1|33564.1|33602.9|33562.9|33613.5|33573.5|33593.5|33553.5|49
1709532900000|2024-03-04 06:15:00|33603.5|33563.5|33592.9|33552.9|33608.5|33568.5|33592.9|33552.9|6
1709533200000|2024-03-04 06:20:00|33593.5|33553.5|33593.5|33553.5|33603.5|33563.5|33592.9|33552.9|13
1709533500000|2024-03-04 06:25:00|33592.9|33552.9|33592.9|33552.9|33597.9|33557.9|33592.9|33552.9|13
1709533800000|2024-03-04 06:30:00|33593.5|33553.5|33592.9|33552.9|33593.5|33553.5|33592.9|33552.9|17
1709534100000|2024-03-04 06:35:00|33593.5|33553.5|33603.5|33563.5|33603.5|33563.5|33592.9|33552.9|25
1709534400000|2024-03-04 06:40:00|33607.9|33567.9|33593.5|33553.5|33607.9|33567.9|33592.9|33552.9|12
1709534700000|2024-03-04 06:45:00|33592.9|33552.9|33602.3|33562.3|33602.3|33562.3|33592.9|33552.9|71
1709535000000|2024-03-04 06:50:00|33602.9|33562.9|33612.3|33572.3|33612.3|33572.3|33601.7|33561.7|22
1709535300000|2024-03-04 06:55:00|33611.7|33571.7|33621.8|33581.8|33622.3|33582.3|33601.7|33561.7|83
1709535600000|2024-03-04 07:00:00|33622.4|33582.4|33661.8|33621.8|33661.8|33621.8|33622.4|33582.4|60
1709535900000|2024-03-04 07:05:00|33666.8|33626.8|33691.2|33651.2|33691.8|33651.8|33661.8|33621.8|86
1709536200000|2024-03-04 07:10:00|33701.8|33661.8|33691.8|33651.8|33701.8|33661.8|33691.8|33651.8|10
1709536500000|2024-03-04 07:15:00|33692.4|33652.4|33691.2|33651.2|33701.8|33661.8|33691.2|33651.2|24
1709536800000|2024-03-04 07:20:00|33690.6|33650.6|33671.2|33631.2|33691.2|33651.2|33670.6|33630.6|35
1709537100000|2024-03-04 07:25:00|33671.8|33631.8|33685.6|33645.6|33690.6|33650.6|33670.6|33630.6|10
1709537400000|2024-03-04 07:30:00|33680.6|33640.6|33671.2|33631.2|33681.2|33641.2|33661.2|33621.2|9
1709537700000|2024-03-04 07:35:00|33670.6|33630.6|33690.6|33650.6|33695.6|33655.6|33670.6|33630.6|42
1709538000000|2024-03-04 07:40:00|33695.6|33655.6|33671.2|33631.2|33700.6|33660.6|33670.6|33630.6|16
1709538300000|2024-03-04 07:45:00|33680.6|33640.6|33690.6|33650.6|33690.6|33650.6|33671.2|33631.2|17
1709538600000|2024-03-04 07:50:00|33700.6|33660.6|33670.6|33630.6|33710.6|33670.6|33670.6|33630.6|87
1709538900000|2024-03-04 07:55:00|33671.2|33631.2|33651.8|33611.8|33676.2|33636.2|33651.8|33611.8|39
1709539200000|2024-03-04 08:00:00|33650.6|33610.6|33651.3|33611.3|33651.9|33611.9|33632.5|33592.5|21
1709539500000|2024-03-04 08:05:00|33651.9|33611.9|33606.3|33566.3|33651.9|33611.9|33606.3|33566.3|26
1709539800000|2024-03-04 08:10:00|33611.3|33571.3|33601.9|33561.9|33626.3|33586.3|33601.9|33561.9|13
1709540100000|2024-03-04 08:15:00|33606.9|33566.9|33571.9|33531.9|33611.3|33571.3|33571.9|33531.9|45
1709540400000|2024-03-04 08:20:00|33576.9|33536.9|33556.9|33516.9|33576.9|33536.9|33552.5|33512.5|11
1709540700000|2024-03-04 08:25:00|33557.5|33517.5|33571.9|33531.9|33572.5|33532.5|33556.9|33516.9|7
1709541000000|2024-03-04 08:30:00|33572.5|33532.5|33556.9|33516.9|33576.9|33536.9|33556.9|33516.9|6
1709541300000|2024-03-04 08:35:00|33566.9|33526.9|33571.3|33531.3|33576.3|33536.3|33566.3|33526.3|21
1709541600000|2024-03-04 08:40:00|33570.7|33530.7|33561.3|33521.3|33571.3|33531.3|33551.9|33511.9|24
1709541900000|2024-03-04 08:45:00|33551.9|33511.9|33551.9|33511.9|33556.3|33516.3|33531.3|33491.3|62
1709542200000|2024-03-04 08:50:00|33537.5|33497.5|33523.1|33483.1|33542.5|33502.5|33521.9|33481.9|32
1709542500000|2024-03-04 08:55:00|33522.5|33482.5|33523.8|33483.8|33523.8|33483.8|33512.5|33472.5|35
1709542800000|2024-03-04 09:00:00|33523.2|33483.2|33542.6|33502.6|33542.6|33502.6|33503.2|33463.2|64
1709543100000|2024-03-04 09:05:00|33552.6|33512.6|33552.6|33512.6|33552.6|33512.6|33522|33482|62
1709543400000|2024-03-04 09:10:00|33553.2|33513.2|33552.6|33512.6|33553.2|33513.2|33532.6|33492.6|43
1709543700000|2024-03-04 09:15:00|33553.2|33513.2|33542|33502|33553.2|33513.2|33537|33497|6
1709544000000|2024-03-04 09:20:00|33537.6|33497.6|33547.6|33507.6|33552.6|33512.6|33537|33497|15
1709544300000|2024-03-04 09:25:00|33547|33507|33542.6|33502.6|33552|33512|33523.2|33483.2|47
1709544600000|2024-03-04 09:30:00|33542|33502|33577|33537|33577.6|33537.6|33542|33502|44
1709544900000|2024-03-04 09:35:00|33577.6|33537.6|33552.6|33512.6|33577.6|33537.6|33552.6|33512.6|53
1709545200000|2024-03-04 09:40:00|33552|33512|33552.6|33512.6|33552.6|33512.6|33543.2|33503.2|11
1709545500000|2024-03-04 09:45:00|33553.2|33513.2|33553.2|33513.2|33553.2|33513.2|33552|33512|17
1709545800000|2024-03-04 09:50:00|33562|33522|33567.6|33527.6|33572|33532|33562|33522|15
1709546100000|2024-03-04 09:55:00|33572|33532|33552.6|33512.6|33572|33532|33552.6|33512.6|9
1709546400000|2024-03-04 10:00:00|33552|33512|33522.7|33482.7|33552|33512|33522.7|33482.7|20
1709546700000|2024-03-04 10:05:00|33523.3|33483.3|33547.7|33507.7|33552.1|33512.1|33502.7|33462.7|24
1709547000000|2024-03-04 10:10:00|33552.1|33512.1|33567.7|33527.7|33572.1|33532.1|33547.7|33507.7|12
1709547300000|2024-03-04 10:15:00|33567.1|33527.1|33597.7|33557.7|33602.1|33562.1|33567.1|33527.1|63
1709547600000|2024-03-04 10:20:00|33593.3|33553.3|33656.5|33616.5|33660.9|33620.9|33592.1|33552.1|45
1709547900000|2024-03-04 10:25:00|33652.1|33612.1|33660.9|33620.9|33670.9|33630.9|33642.1|33602.1|54
1709548200000|2024-03-04 10:30:00|33655.9|33615.9|33691.5|33651.5|33695.9|33655.9|33655.9|33615.9|56
1709548500000|2024-03-04 10:35:00|33695.9|33655.9|33636.5|33596.5|33700.9|33660.9|33631.5|33591.5|51
1709548800000|2024-03-04 10:40:00|33635.9|33595.9|33640.9|33600.9|33650.9|33610.9|33635.9|33595.9|6
1709549100000|2024-03-04 10:45:00|33636.5|33596.5|33640.9|33600.9|33641.5|33601.5|33626.5|33586.5|12
1709549400000|2024-03-04 10:50:00|33631.5|33591.5|33641.5|33601.5|33641.5|33601.5|33630.9|33590.9|24
1709549700000|2024-03-04 10:55:00|33640.9|33600.9|33620.9|33580.9|33640.9|33600.9|33610.9|33570.9|13
1709550000000|2024-03-04 11:00:00|33616.5|33576.5|33620.9|33580.9|33620.9|33580.9|33611.5|33571.5|6
1709550300000|2024-03-04 11:05:00|33621.5|33581.5|33590.9|33550.9|33641.5|33601.5|33590.9|33550.9|42
1709550600000|2024-03-04 11:10:00|33595.9|33555.9|33631.5|33591.5|33636.5|33596.5|33595.9|33555.9|27
1709550900000|2024-03-04 11:15:00|33630.9|33590.9|33620.9|33580.9|33630.9|33590.9|33611.6|33571.6|16
1709551200000|2024-03-04 11:20:00|33616.6|33576.6|33630.9|33590.9|33630.9|33590.9|33610.9|33570.9|14
1709551500000|2024-03-04 11:25:00|33640.9|33600.9|33631|33591|33641|33601|33620.9|33580.9|39
1709551800000|2024-03-04 11:30:00|33636|33596|33641|33601|33641|33601|33631|33591|18
1709552100000|2024-03-04 11:35:00|33631|33591|33636|33596|33641|33601|33621|33581|45
1709552400000|2024-03-04 11:40:00|33641|33601|33631|33591|33641|33601|33631|33591|10
1709552700000|2024-03-04 11:45:00|33635.4|33595.4|33641|33601|33641|33601|33631|33591|7
1709553000000|2024-03-04 11:50:00|33636|33596|33641|33601|33656.6|33616.6|33631|33591|42
1709553300000|2024-03-04 11:55:00|33632.2|33592.2|33641|33601|33641|33601|33621|33581|76
1709553600000|2024-03-04 12:00:00|33636|33596|33656|33616|33656|33616|33632.2|33592.2|117
1709553900000|2024-03-04 12:05:00|33655.4|33615.4|33664.8|33624.8|33699.8|33659.8|33655.4|33615.4|114
1709554200000|2024-03-04 12:10:00|33659.8|33619.8|33659.8|33619.8|33660.4|33620.4|33649.8|33609.8|23
1709554500000|2024-03-04 12:15:00|33660.4|33620.4|33675.4|33635.4|33679.8|33639.8|33655.4|33615.4|29
1709554800000|2024-03-04 12:20:00|33680.4|33640.4|33681|33641|33691|33651|33680.4|33640.4|11
1709555100000|2024-03-04 12:25:00|33680.4|33640.4|33701|33661|33701|33661|33671|33631|30
1709555400000|2024-03-04 12:30:00|33696|33656|33699.8|33659.8|33709.8|33669.8|33671|33631|43
1709555700000|2024-03-04 12:35:00|33701.1|33661.1|33711.7|33671.7|33721.1|33681.1|33700.4|33660.4|146
1709556000000|2024-03-04 12:40:00|33711.1|33671.1|33697.9|33657.9|33716.7|33676.7|33697.3|33657.3|32
1709556300000|2024-03-04 12:45:00|33691.7|33651.7|33721.1|33681.1|33721.1|33681.1|33681.7|33641.7|75
1709556600000|2024-03-04 12:50:00|33722.3|33682.3|33727.3|33687.3|33733.6|33693.6|33702.3|33662.3|157
1709556900000|2024-03-04 12:55:00|33722.9|33682.9|33687.3|33647.3|33731.7|33691.7|33672.3|33632.3|73
1709557200000|2024-03-04 13:00:00|33682.9|33642.9|33682.3|33642.3|33702.3|33662.3|33673|33633|34
1709557500000|2024-03-04 13:05:00|33681.7|33641.7|33642.3|33602.3|33682.3|33642.3|33633|33593|112
1709557800000|2024-03-04 13:10:00|33647.3|33607.3|33643|33603|33653|33613|33632.3|33592.3|29
1709558100000|2024-03-04 13:15:00|33642.3|33602.3|33667.4|33627.4|33681.7|33641.7|33632.3|33592.3|42
1709558400000|2024-03-04 13:20:00|33671.7|33631.7|33642.4|33602.4|33673|33633|33636.7|33596.7|51
1709558700000|2024-03-04 13:25:00|33646.7|33606.7|33662.4|33622.4|33666.7|33626.7|33641.7|33601.7|55
1709559000000|2024-03-04 13:30:00|33666.8|33626.8|33666.8|33626.8|33682.4|33642.4|33662.4|33622.4|45
1709559300000|2024-03-04 13:35:00|33662.4|33622.4|33676.8|33636.8|33682.4|33642.4|33656.8|33616.8|29
1709559600000|2024-03-04 13:40:00|33681.8|33641.8|33683.6|33643.6|33721.8|33681.8|33672.4|33632.4|90
1709562600000|2024-03-04 14:30:00|33701.8|33661.8|33463.7|33423.7|33776.2|33736.2|33365|33325|2458
1709562900000|2024-03-04 14:35:00|33473.1|33433.1|33632.5|33592.5|33638.1|33598.1|33453.1|33413.1|864
1709563200000|2024-03-04 14:40:00|33633.7|33593.7|33623.7|33583.7|33683.7|33643.7|33575|33535|624
1709563500000|2024-03-04 14:45:00|33624.4|33584.4|33653.8|33613.8|33703.1|33663.1|33605|33565|527
1709563800000|2024-03-04 14:50:00|33658.1|33618.1|33633.8|33593.8|33732.5|33692.5|33633.8|33593.8|496
1709564100000|2024-03-04 14:55:00|33638.8|33598.8|33703.8|33663.8|33712.5|33672.5|33596.3|33556.3|507
1709564400000|2024-03-04 15:00:00|33698.1|33658.1|33673.2|33633.2|33723.1|33683.1|33663.8|33623.8|276
1709564700000|2024-03-04 15:05:00|33668.2|33628.2|33722.5|33682.5|33723.2|33683.2|33608.8|33568.8|395
1709565000000|2024-03-04 15:10:00|33723.2|33683.2|33732.5|33692.5|33733.2|33693.2|33712.5|33672.5|312
1709565300000|2024-03-04 15:15:00|33738.2|33698.2|33702.5|33662.5|33742.5|33702.5|33693.2|33653.2|572
1709565600000|2024-03-04 15:20:00|33703.2|33663.2|33682.6|33642.6|33732.6|33692.6|33663.8|33623.8|357
1709565900000|2024-03-04 15:25:00|33683.2|33643.2|33685.1|33645.1|33713.8|33673.8|33653.8|33613.8|439
1709566200000|2024-03-04 15:30:00|33695.1|33655.1|33676.3|33636.3|33704.4|33664.4|33645.1|33605.1|388
1709566500000|2024-03-04 15:35:00|33675.7|33635.7|33730.7|33690.7|33785.1|33745.1|33665.7|33625.7|500
1709566800000|2024-03-04 15:40:00|33726.3|33686.3|33733.8|33693.8|33775.1|33735.1|33715.1|33675.1|333
1709567100000|2024-03-04 15:45:00|33743.8|33703.8|33690.7|33650.7|33749.5|33709.5|33680.7|33640.7|276
1709567400000|2024-03-04 15:50:00|33686.4|33646.4|33623.9|33583.9|33705.7|33665.7|33598.9|33558.9|1283
1709567700000|2024-03-04 15:55:00|33619.5|33579.5|33575.8|33535.8|33630.2|33590.2|33571.4|33531.4|299
1709568000000|2024-03-04 16:00:00|33580.2|33540.2|33561.4|33521.4|33581.4|33541.4|33521.4|33481.4|498
1709568300000|2024-03-04 16:05:00|33550.8|33510.8|33421.4|33381.4|33551.4|33511.4|33392.7|33352.7|570
1709568600000|2024-03-04 16:10:00|33422.1|33382.1|33450.8|33410.8|33480.2|33440.2|33392.7|33352.7|557
1709568900000|2024-03-04 16:15:00|33451.5|33411.5|33402.7|33362.7|33460.8|33420.8|33392.7|33352.7|396
1709569200000|2024-03-04 16:20:00|33392.1|33352.1|33402.1|33362.1|33447.7|33407.7|33373.4|33333.4|300
1709569500000|2024-03-04 16:25:00|33402.7|33362.7|33368.4|33328.4|33412.7|33372.7|33363.4|33323.4|553
1709569800000|2024-03-04 16:30:00|33364|33324|33353.4|33313.4|33383.4|33343.4|33334|33294|349
1709570100000|2024-03-04 16:35:00|33354|33314|33325.3|33285.3|33404|33364|33324.7|33284.7|238
1709570400000|2024-03-04 16:40:00|33329.7|33289.7|33324|33284|33344|33304|33294.7|33254.7|366
1709570700000|2024-03-04 16:45:00|33315.3|33275.3|33354.1|33314.1|33384.1|33344.1|33314.7|33274.7|368
1709571000000|2024-03-04 16:50:00|33354.7|33314.7|33352.8|33312.8|33379.1|33339.1|33335.3|33295.3|376
1709571300000|2024-03-04 16:55:00|33348.4|33308.4|33316|33276|33352.8|33312.8|33285.3|33245.3|367
1709571600000|2024-03-04 17:00:00|33316.6|33276.6|33336.6|33296.6|33336.6|33296.6|33306|33266|241
1709571900000|2024-03-04 17:05:00|33336|33296|33335.4|33295.4|33376|33336|33306.6|33266.6|239
1709572200000|2024-03-04 17:10:00|33330.4|33290.4|33384.1|33344.1|33418.5|33378.5|33326|33286|267
1709572500000|2024-03-04 17:15:00|33384.8|33344.8|33372.9|33332.9|33394.1|33354.1|33354.1|33314.1|167
1709572800000|2024-03-04 17:20:00|33364.1|33324.1|33354.8|33314.8|33368.5|33328.5|33289.8|33249.8|475
1709573100000|2024-03-04 17:25:00|33354.2|33314.2|33339.8|33299.8|33374.2|33334.2|33339.8|33299.8|239
1709573400000|2024-03-04 17:30:00|33344.2|33304.2|33372.9|33332.9|33383.5|33343.5|33344.2|33304.2|150
1709573700000|2024-03-04 17:35:00|33382.9|33342.9|33427.9|33387.9|33462.3|33422.3|33364.2|33324.2|338
1709574000000|2024-03-04 17:40:00|33422.9|33382.9|33462.9|33422.9|33502.3|33462.3|33422.9|33382.9|176
1709574300000|2024-03-04 17:45:00|33467.3|33427.3|33472.9|33432.9|33473.6|33433.6|33451.7|33411.7|175
1709574600000|2024-03-04 17:50:00|33473|33433|33501.7|33461.7|33501.7|33461.7|33472.3|33432.3|202
1709574900000|2024-03-04 17:55:00|33511.7|33471.7|33453|33413|33512.3|33472.3|33452.3|33412.3|216
1709575200000|2024-03-04 18:00:00|33457.3|33417.3|33388.6|33348.6|33471.7|33431.7|33387.4|33347.4|268
1709575500000|2024-03-04 18:05:00|33388|33348|33411.7|33371.7|33433|33393|33383|33343|181
1709575800000|2024-03-04 18:10:00|33421.7|33381.7|33400.5|33360.5|33431.1|33391.1|33390.5|33350.5|169
1709576100000|2024-03-04 18:15:00|33391.7|33351.7|33401.8|33361.8|33421.7|33381.7|33391.7|33351.7|69
1709576400000|2024-03-04 18:20:00|33411.1|33371.1|33401.8|33361.8|33431.8|33391.8|33391.8|33351.8|253
1709576700000|2024-03-04 18:25:00|33381.8|33341.8|33406.8|33366.8|33430.5|33390.5|33377.4|33337.4|221
1709577000000|2024-03-04 18:30:00|33411.1|33371.1|33391.8|33351.8|33411.8|33371.8|33373.1|33333.1|306
1709577300000|2024-03-04 18:35:00|33392.4|33352.4|33304.4|33264.4|33392.4|33352.4|33294.3|33254.3|560
1709577600000|2024-03-04 18:40:00|33313.7|33273.7|33363.1|33323.1|33373.1|33333.1|33293.7|33253.7|371
1709577900000|2024-03-04 18:45:00|33367.4|33327.4|33431.2|33391.2|33441.8|33401.8|33363.1|33323.1|259
1709578200000|2024-03-04 18:50:00|33431.8|33391.8|33411.8|33371.8|33441.2|33401.2|33393.1|33353.1|173
1709578500000|2024-03-04 18:55:00|33412.5|33372.5|33393.1|33353.1|33422.5|33382.5|33393.1|33353.1|178
1709578800000|2024-03-04 19:00:00|33392.5|33352.5|33391.9|33351.9|33403.1|33363.1|33373.1|33333.1|196
1709579100000|2024-03-04 19:05:00|33392.5|33352.5|33373.2|33333.2|33401.9|33361.9|33361.9|33321.9|338
1709579400000|2024-03-04 19:10:00|33383.2|33343.2|33410.6|33370.6|33411.9|33371.9|33363.2|33323.2|1398
1709579700000|2024-03-04 19:15:00|33411.2|33371.2|33435|33395|33435|33395|33390.6|33350.6|402
1709600400000|2024-03-05 01:00:00|33440.1|33400.1|33411.4|33371.4|33481.4|33441.4|33402.1|33362.1|258
1709600700000|2024-03-05 01:05:00|33416.4|33376.4|33362.7|33322.7|33426.4|33386.4|33362.1|33322.1|149
1709601000000|2024-03-05 01:10:00|33362.1|33322.1|33297.1|33257.1|33372.7|33332.7|33297.1|33257.1|46
1709601300000|2024-03-05 01:15:00|33287.7|33247.7|33312.8|33272.8|33322.1|33282.1|33272.1|33232.1|74
1709601600000|2024-03-05 01:20:00|33312.1|33272.1|33273.4|33233.4|33312.8|33272.8|33254.1|33214.1|87
1709601900000|2024-03-05 01:25:00|33269.1|33229.1|33292.8|33252.8|33296.5|33256.5|33252.8|33212.8|39
1709602200000|2024-03-05 01:30:00|33297.8|33257.8|33248.5|33208.5|33303.4|33263.4|33235.4|33195.4|86
1709602500000|2024-03-05 01:35:00|33249.1|33209.1|33294.1|33254.1|33303.5|33263.5|33249.1|33209.1|14
1709602800000|2024-03-05 01:40:00|33299.1|33259.1|33304.1|33264.1|33323.5|33283.5|33298.5|33258.5|19
1709603100000|2024-03-05 01:45:00|33303.5|33263.5|33279.8|33239.8|33309.2|33269.2|33279.8|33239.8|107
1709603400000|2024-03-05 01:50:00|33284.8|33244.8|33314.8|33274.8|33315.5|33275.5|33284.2|33244.2|22
1709603700000|2024-03-05 01:55:00|33319.8|33279.8|33319.8|33279.8|33334.8|33294.8|33314.8|33274.8|27
1709604000000|2024-03-05 02:00:00|33324.2|33284.2|33275.5|33235.5|33324.8|33284.8|33269.8|33229.8|30
1709604300000|2024-03-05 02:05:00|33284.9|33244.9|33299.9|33259.9|33304.9|33264.9|33279.9|33239.9|13
1709604600000|2024-03-05 02:10:00|33304.9|33264.9|33294.9|33254.9|33304.9|33264.9|33289.9|33249.9|6
1709604900000|2024-03-05 02:15:00|33289.9|33249.9|33275.6|33235.6|33289.9|33249.9|33275.5|33235.5|6
1709605200000|2024-03-05 02:20:00|33269.9|33229.9|33264.9|33224.9|33274.9|33234.9|33245.6|33205.6|14
1709605500000|2024-03-05 02:25:00|33260.6|33220.6|33254.9|33214.9|33264.9|33224.9|33249.9|33209.9|6
1709605800000|2024-03-05 02:30:00|33249.9|33209.9|33290.6|33250.6|33304.9|33264.9|33249.9|33209.9|11
1709606100000|2024-03-05 02:35:00|33285.6|33245.6|33265.6|33225.6|33285.6|33245.6|33259.9|33219.9|8
1709606400000|2024-03-05 02:40:00|33264.9|33224.9|33250|33210|33265.6|33225.6|33250|33210|2
1709606700000|2024-03-05 02:45:00|33245.6|33205.6|33255|33215|33260.6|33220.6|33245.6|33205.6|2
1709607000000|2024-03-05 02:50:00|33255.6|33215.6|33255|33215|33260|33220|33245|33205|3
1709607300000|2024-03-05 02:55:00|33250.6|33210.6|33265|33225|33270.7|33230.7|33250|33210|3
1709607600000|2024-03-05 03:00:00|33265.7|33225.7|33255.7|33215.7|33270|33230|33255.7|33215.7|0
1709607900000|2024-03-05 03:05:00|33255|33215|33265|33225|33270|33230|33255|33215|7
1709608200000|2024-03-05 03:10:00|33265.7|33225.7|33265|33225|33275|33235|33260.7|33220.7|9
1709608500000|2024-03-05 03:15:00|33260|33220|33275|33235|33275.7|33235.7|33254.4|33214.4|16
1709608800000|2024-03-05 03:20:00|33270|33230|33290.1|33250.1|33290.7|33250.7|33265.7|33225.7|15
1709609100000|2024-03-05 03:25:00|33290.7|33250.7|33275.7|33235.7|33295.1|33255.1|33270.1|33230.1|18
1709609400000|2024-03-05 03:30:00|33275.1|33235.1|33260.1|33220.1|33275.1|33235.1|33255.7|33215.7|1
1709609700000|2024-03-05 03:35:00|33265.8|33225.8|33265.1|33225.1|33265.8|33225.8|33260.1|33220.1|3
1709610000000|2024-03-05 03:40:00|33270.1|33230.1|33260.1|33220.1|33270.1|33230.1|33260.1|33220.1|3
1709610300000|2024-03-05 03:45:00|33264.5|33224.5|33264.5|33224.5|33265.1|33225.1|33260.1|33220.1|2
1709610600000|2024-03-05 03:50:00|33260.1|33220.1|33255.1|33215.1|33260.1|33220.1|33255.1|33215.1|1
1709610900000|2024-03-05 03:55:00|33254.5|33214.5|33264.5|33224.5|33265.1|33225.1|33254.5|33214.5|7
1709611200000|2024-03-05 04:00:00|33260.1|33220.1|33260.2|33220.2|33264.5|33224.5|33260.1|33220.1|6
1709611500000|2024-03-05 04:05:00|33265.2|33225.2|33265.2|33225.2|33265.8|33225.8|33260.2|33220.2|19
1709611800000|2024-03-05 04:10:00|33270.2|33230.2|33265.2|33225.2|33270.2|33230.2|33265.2|33225.2|7
1709612100000|2024-03-05 04:15:00|33264.5|33224.5|33270.2|33230.2|33274.5|33234.5|33264.5|33224.5|28
1709612400000|2024-03-05 04:20:00|33265.9|33225.9|33260.2|33220.2|33270.2|33230.2|33260.2|33220.2|3
1709612700000|2024-03-05 04:25:00|33265.2|33225.2|33255.2|33215.2|33265.2|33225.2|33255.2|33215.2|2
1709613000000|2024-03-05 04:30:00|33254.6|33214.6|33235.2|33195.2|33255.2|33215.2|33235.2|33195.2|19
1709613300000|2024-03-05 04:35:00|33240.2|33200.2|33240.3|33200.3|33240.3|33200.3|33235.9|33195.9|17
1709613600000|2024-03-05 04:40:00|33235.9|33195.9|33240.3|33200.3|33244.6|33204.6|33235.9|33195.9|10
1709613900000|2024-03-05 04:45:00|33235.3|33195.3|33235.3|33195.3|33240.3|33200.3|33235.3|33195.3|20
1709614200000|2024-03-05 04:50:00|33231|33191|33231|33191|33235.3|33195.3|33230.3|33190.3|3
1709614500000|2024-03-05 04:55:00|33235.3|33195.3|33231|33191|33240.3|33200.3|33230.3|33190.3|6
1709614800000|2024-03-05 05:00:00|33235.3|33195.3|33235.3|33195.3|33235.3|33195.3|33230.3|33190.3|1
1709615100000|2024-03-05 05:05:00|33236|33196|33235.3|33195.3|33236|33196|33235.3|33195.3|1
1709615400000|2024-03-05 05:10:00|33240.3|33200.3|33235.3|33195.3|33240.3|33200.3|33231|33191|5
1709615700000|2024-03-05 05:15:00|33231|33191|33220.4|33180.4|33235.4|33195.4|33220.4|33180.4|3
1709616000000|2024-03-05 05:20:00|33221|33181|33216.7|33176.7|33221|33181|33201.7|33161.7|263
1709616300000|2024-03-05 05:25:00|33216|33176|33231.7|33191.7|33241.7|33201.7|33211.7|33171.7|25
1709616600000|2024-03-05 05:30:00|33231.1|33191.1|33216.7|33176.7|33231.1|33191.1|33196.7|33156.7|17
1709616900000|2024-03-05 05:35:00|33217.4|33177.4|33196.8|33156.8|33217.4|33177.4|33186.8|33146.8|62
1709617200000|2024-03-05 05:40:00|33197.4|33157.4|33231.8|33191.8|33231.8|33191.8|33196.8|33156.8|16
1709617500000|2024-03-05 05:45:00|33222.4|33182.4|33237.5|33197.5|33246.1|33206.1|33213.1|33173.1|41
1709617800000|2024-03-05 05:50:00|33236.8|33196.8|33247.5|33207.5|33247.5|33207.5|33227.5|33187.5|23
1709618100000|2024-03-05 05:55:00|33246.8|33206.8|33261.8|33221.8|33266.8|33226.8|33237.5|33197.5|22
1709618400000|2024-03-05 06:00:00|33266.1|33226.1|33282.5|33242.5|33306.1|33266.1|33266.1|33226.1|37
1709618700000|2024-03-05 06:05:00|33286.8|33246.8|33321.8|33281.8|33326.2|33286.2|33286.8|33246.8|35
1709619000000|2024-03-05 06:10:00|33326.2|33286.2|33311.8|33271.8|33326.2|33286.2|33301.8|33261.8|28
1709619300000|2024-03-05 06:15:00|33307.5|33267.5|33321.9|33281.9|33327.5|33287.5|33307.5|33267.5|35
1709619600000|2024-03-05 06:20:00|33316.9|33276.9|33311.9|33271.9|33321.9|33281.9|33306.2|33266.2|3
1709619900000|2024-03-05 06:25:00|33331.9|33291.9|33336.2|33296.2|33346.9|33306.9|33321.9|33281.9|44
1709620200000|2024-03-05 06:30:00|33346.2|33306.2|33317.6|33277.6|33346.2|33306.2|33302.6|33262.6|10
1709620500000|2024-03-05 06:35:00|33316.9|33276.9|33317.6|33277.6|33326.2|33286.2|33311.9|33271.9|5
1709620800000|2024-03-05 06:40:00|33307.6|33267.6|33317.6|33277.6|33326.9|33286.9|33302.6|33262.6|10
1709621100000|2024-03-05 06:45:00|33316.9|33276.9|33312.6|33272.6|33317.6|33277.6|33307.6|33267.6|7
1709621400000|2024-03-05 06:50:00|33316.9|33276.9|33337|33297|33346.9|33306.9|33316.9|33276.9|6
1709621700000|2024-03-05 06:55:00|33336.3|33296.3|33322|33282|33337.6|33297.6|33317.6|33277.6|1
1709622000000|2024-03-05 07:00:00|33317.7|33277.7|33302.7|33262.7|33317.7|33277.7|33302|33262|3
1709622300000|2024-03-05 07:05:00|33311.3|33271.3|33297|33257|33312|33272|33297|33257|8
1709622600000|2024-03-05 07:10:00|33296.3|33256.3|33257|33217|33296.3|33256.3|33257|33217|15
1709622900000|2024-03-05 07:15:00|33262|33222|33281.3|33241.3|33286.3|33246.3|33257|33217|32
1709623200000|2024-03-05 07:20:00|33282|33242|33286.4|33246.4|33296.4|33256.4|33282|33242|11
1709623500000|2024-03-05 07:25:00|33285.7|33245.7|33285.7|33245.7|33286.4|33246.4|33276.4|33236.4|6
1709623800000|2024-03-05 07:30:00|33295.7|33255.7|33290.7|33250.7|33300.7|33260.7|33285.7|33245.7|30
1709624100000|2024-03-05 07:35:00|33286.4|33246.4|33290.7|33250.7|33305|33265|33276.4|33236.4|18
1709624400000|2024-03-05 07:40:00|33286.4|33246.4|33285.7|33245.7|33290.7|33250.7|33285.7|33245.7|3
1709624700000|2024-03-05 07:45:00|33286.4|33246.4|33296.4|33256.4|33301.4|33261.4|33286.4|33246.4|7
1709625000000|2024-03-05 07:50:00|33292.1|33252.1|33296.4|33256.4|33297.1|33257.1|33291.4|33251.4|5
1709625300000|2024-03-05 07:55:00|33291.4|33251.4|33306.4|33266.4|33311.4|33271.4|33291.4|33251.4|19
1709625600000|2024-03-05 08:00:00|33307.1|33267.1|33281.5|33241.5|33315.8|33275.8|33261.5|33221.5|44
1709625900000|2024-03-05 08:05:00|33286.5|33246.5|33275.8|33235.8|33291.5|33251.5|33275.1|33235.1|22
1709626200000|2024-03-05 08:10:00|33280.8|33240.8|33265.8|33225.8|33290.8|33250.8|33260.1|33220.1|11
1709626500000|2024-03-05 08:15:00|33270.1|33230.1|33255.8|33215.8|33275.8|33235.8|33255.1|33215.1|10
1709626800000|2024-03-05 08:20:00|33260.8|33220.8|33237.2|33197.2|33260.8|33220.8|33206.5|33166.5|63
1709627100000|2024-03-05 08:25:00|33241.5|33201.5|33257.2|33217.2|33257.2|33217.2|33236.5|33196.5|15
1709627400000|2024-03-05 08:30:00|33261.5|33221.5|33272.9|33232.9|33306.5|33266.5|33261.5|33221.5|157
1709627700000|2024-03-05 08:35:00|33257.9|33217.9|33282.9|33242.9|33287.9|33247.9|33257.9|33217.9|36
1709628000000|2024-03-05 08:40:00|33278.6|33238.6|33258.6|33218.6|33278.6|33238.6|33243.6|33203.6|11
1709628300000|2024-03-05 08:45:00|33262.9|33222.9|33248.6|33208.6|33275.9|33235.9|33238.6|33198.6|42
1709628600000|2024-03-05 08:50:00|33248|33208|33238.7|33198.7|33258.6|33218.6|33238.7|33198.7|23
1709628900000|2024-03-05 08:55:00|33243|33203|33218|33178|33243|33203|33208.7|33168.7|14
1709629200000|2024-03-05 09:00:00|33223|33183|33198|33158|33223|33183|33198|33158|17
1709629500000|2024-03-05 09:05:00|33198.7|33158.7|33208|33168|33208|33168|33188|33148|57
1709629800000|2024-03-05 09:10:00|33218|33178|33208|33168|33223|33183|33203|33163|46
1709630100000|2024-03-05 09:15:00|33203|33163|33208|33168|33218|33178|33203|33163|10
1709630400000|2024-03-05 09:20:00|33207.3|33167.3|33188|33148|33208|33168|33188|33148|31
1709630700000|2024-03-05 09:25:00|33188.7|33148.7|33218.1|33178.1|33228.1|33188.1|33188|33148|139
1709631000000|2024-03-05 09:30:00|33223.1|33183.1|33232.4|33192.4|33233.1|33193.1|33218.1|33178.1|16
1709631300000|2024-03-05 09:35:00|33228.1|33188.1|33216.7|33176.7|33228.1|33188.1|33206.7|33166.7|110
1709631600000|2024-03-05 09:40:00|33221|33181|33226.7|33186.7|33226.7|33186.7|33211.7|33171.7|14
1709631900000|2024-03-05 09:45:00|33221|33181|33211|33171|33221.7|33181.7|33206.7|33166.7|8
1709632200000|2024-03-05 09:50:00|33206.7|33166.7|33221.1|33181.1|33221.1|33181.1|33201.7|33161.7|3
1709632500000|2024-03-05 09:55:00|33221.8|33181.8|33231.1|33191.1|33236.8|33196.8|33216.8|33176.8|32
1709632800000|2024-03-05 10:00:00|33231.8|33191.8|33235.4|33195.4|33236.8|33196.8|33226.8|33186.8|11
1709633100000|2024-03-05 10:05:00|33236.1|33196.1|33236.1|33196.1|33236.8|33196.8|33226.8|33186.8|212
1709633400000|2024-03-05 10:10:00|33231.8|33191.8|33241.8|33201.8|33246.8|33206.8|33226.8|33186.8|34
1709633700000|2024-03-05 10:15:00|33236.8|33196.8|33246.1|33206.1|33256.8|33216.8|33226.8|33186.8|21
1709634000000|2024-03-05 10:20:00|33246.8|33206.8|33276.1|33236.1|33276.8|33236.8|33246.1|33206.1|24
1709634300000|2024-03-05 10:25:00|33286.1|33246.1|33296.1|33256.1|33296.1|33256.1|33281.1|33241.1|58
1709634600000|2024-03-05 10:30:00|33306.1|33266.1|33261.9|33221.9|33306.8|33266.8|33256.9|33216.9|41
1709634900000|2024-03-05 10:35:00|33256.9|33216.9|33276.9|33236.9|33276.9|33236.9|33256.9|33216.9|21
1709635200000|2024-03-05 10:40:00|33286.2|33246.2|33291.2|33251.2|33291.2|33251.2|33286.2|33246.2|15
1709635500000|2024-03-05 10:45:00|33286.9|33246.9|33276.2|33236.2|33286.9|33246.9|33275.5|33235.5|16
1709635800000|2024-03-05 10:50:00|33275.5|33235.5|33291.2|33251.2|33291.2|33251.2|33266.2|33226.2|28
1709636100000|2024-03-05 10:55:00|33286.9|33246.9|33271.2|33231.2|33296.2|33256.2|33266.2|33226.2|22
1709636400000|2024-03-05 11:00:00|33266.2|33226.2|33276.2|33236.2|33281.2|33241.2|33266.2|33226.2|0
1709636700000|2024-03-05 11:05:00|33276.9|33236.9|33281.3|33241.3|33296.2|33256.2|33276.9|33236.9|16
1709637000000|2024-03-05 11:10:00|33276.9|33236.9|33261.3|33221.3|33281.3|33241.3|33256.3|33216.3|9
1709637300000|2024-03-05 11:15:00|33257|33217|33256.3|33216.3|33257|33217|33246.3|33206.3|28
1709637600000|2024-03-05 11:20:00|33251.3|33211.3|33262|33222|33262|33222|33247|33207|13
1709637900000|2024-03-05 11:25:00|33261.3|33221.3|33266.3|33226.3|33286.3|33246.3|33261.3|33221.3|30
1709638200000|2024-03-05 11:30:00|33272|33232|33301.3|33261.3|33307|33267|33272|33232|31
1709638500000|2024-03-05 11:35:00|33305.6|33265.6|33312|33272|33327|33287|33305.6|33265.6|16
1709638800000|2024-03-05 11:40:00|33311.3|33271.3|33336.3|33296.3|33342|33302|33307|33267|63
1709639100000|2024-03-05 11:45:00|33331.3|33291.3|33330.7|33290.7|33336.3|33296.3|33315.6|33275.6|31
1709639400000|2024-03-05 11:50:00|33326.4|33286.4|33316.4|33276.4|33327.1|33287.1|33316.4|33276.4|15
1709639700000|2024-03-05 11:55:00|33326.4|33286.4|33307.1|33267.1|33326.4|33286.4|33286.4|33246.4|24
1709640000000|2024-03-05 12:00:00|33311.4|33271.4|33296.4|33256.4|33311.4|33271.4|33296.4|33256.4|9
1709640300000|2024-03-05 12:05:00|33301.4|33261.4|33306.4|33266.4|33316.4|33276.4|33297.1|33257.1|9
1709640600000|2024-03-05 12:10:00|33285.7|33245.7|33266.4|33226.4|33285.7|33245.7|33257.1|33217.1|82
1709640900000|2024-03-05 12:15:00|33256.4|33216.4|33217.1|33177.1|33271.4|33231.4|33217.1|33177.1|98
1709641200000|2024-03-05 12:20:00|33216.4|33176.4|33198.5|33158.5|33236.4|33196.4|33193.5|33153.5|133
1709641500000|2024-03-05 12:25:00|33199.2|33159.2|33208.6|33168.6|33213.6|33173.6|33189.2|33149.2|139
1709641800000|2024-03-05 12:30:00|33218.6|33178.6|33213.6|33173.6|33220|33180|33194.3|33154.3|32
1709642100000|2024-03-05 12:35:00|33214.3|33174.3|33218.6|33178.6|33224.3|33184.3|33199.3|33159.3|15
1709642400000|2024-03-05 12:40:00|33213.6|33173.6|33224.3|33184.3|33228.6|33188.6|33209.3|33169.3|29
1709642700000|2024-03-05 12:45:00|33228.6|33188.6|33199.3|33159.3|33228.6|33188.6|33190|33150|14
1709643000000|2024-03-05 12:50:00|33194.3|33154.3|33165.7|33125.7|33199.3|33159.3|33160|33120|78
1709643300000|2024-03-05 12:55:00|33166.4|33126.4|33190.7|33150.7|33200|33160|33160.7|33120.7|50
1709643600000|2024-03-05 13:00:00|33191.4|33151.4|33161.5|33121.5|33211.4|33171.4|33161.5|33121.5|103
1709643900000|2024-03-05 13:05:00|33166.5|33126.5|33190.1|33150.1|33209.4|33169.4|33160.1|33120.1|136
1709644200000|2024-03-05 13:10:00|33194.4|33154.4|33279.4|33239.4|33310.1|33270.1|33194.4|33154.4|194
1709644500000|2024-03-05 13:15:00|33275.1|33235.1|33259.4|33219.4|33318.7|33278.7|33250.1|33210.1|108
1709644800000|2024-03-05 13:20:00|33265.1|33225.1|33210.1|33170.1|33300.1|33260.1|33208.7|33168.7|200
1709645100000|2024-03-05 13:25:00|33209.4|33169.4|33189.4|33149.4|33220.1|33180.1|33189.4|33149.4|149
1709645400000|2024-03-05 13:30:00|33185.1|33145.1|33145.8|33105.8|33185.8|33145.8|33130.1|33090.1|169
1709645700000|2024-03-05 13:35:00|33150.1|33110.1|33195.9|33155.9|33201.6|33161.6|33140.8|33100.8|108
1709646000000|2024-03-05 13:40:00|33200.1|33160.1|33185.2|33145.2|33240.2|33200.2|33179.5|33139.5|244
1709649000000|2024-03-05 14:30:00|33168.9|33128.9|33073.1|33033.1|33229.6|33189.6|33044.5|33004.5|2645
1709649300000|2024-03-05 14:35:00|33073.8|33033.8|33203.9|33163.9|33213.1|33173.1|33064.5|33024.5|1686
1709649600000|2024-03-05 14:40:00|33208.9|33168.9|33184.6|33144.6|33278.2|33238.2|33183.9|33143.9|1240
1709649900000|2024-03-05 14:45:00|33183.9|33143.9|33085.3|33045.3|33184.6|33144.6|33047.4|33007.4|2282
1709650200000|2024-03-05 14:50:00|33089.6|33049.6|33143.2|33103.2|33154.6|33114.6|33074.6|33034.6|994
1709650500000|2024-03-05 14:55:00|33143.9|33103.9|33176.1|33136.1|33246.8|33206.8|33133.9|33093.9|759
1709650800000|2024-03-05 15:00:00|33181.1|33141.1|33180.4|33140.4|33210.4|33170.4|33141.8|33101.8|598
1709651100000|2024-03-05 15:05:00|33181.1|33141.1|33260.4|33220.4|33269|33229|33171.8|33131.8|463
1709651400000|2024-03-05 15:10:00|33259.7|33219.7|33249|33209|33269|33229|33234.7|33194.7|556
1709651700000|2024-03-05 15:15:00|33249.7|33209.7|33259|33219|33289|33249|33240.4|33200.4|383
1709652000000|2024-03-05 15:20:00|33269|33229|33171.2|33131.2|33270.4|33230.4|33170.4|33130.4|329
1709652300000|2024-03-05 15:25:00|33170.4|33130.4|33239|33199|33239.8|33199.8|33170.4|33130.4|376
1709652600000|2024-03-05 15:30:00|33239.8|33199.8|33234.8|33194.8|33279|33239|33210.5|33170.5|294
1709652900000|2024-03-05 15:35:00|33239.1|33199.1|33220.5|33180.5|33249.8|33209.8|33219.1|33179.1|130
1709653200000|2024-03-05 15:40:00|33229.1|33189.1|33289.1|33249.1|33289.1|33249.1|33209.8|33169.8|227
1709653500000|2024-03-05 15:45:00|33279.1|33239.1|33318.4|33278.4|33337.7|33297.7|33249.1|33209.1|503
1709653800000|2024-03-05 15:50:00|33327.7|33287.7|33396.3|33356.3|33411.3|33371.3|33308.4|33268.4|331
1709654100000|2024-03-05 15:55:00|33397|33357|33377.7|33337.7|33397.7|33357.7|33309.1|33269.1|392
1709654400000|2024-03-05 16:00:00|33387.7|33347.7|33397.7|33357.7|33457.7|33417.7|33377.7|33337.7|754
1709654700000|2024-03-05 16:05:00|33402|33362|33397.7|33357.7|33427.7|33387.7|33367|33327|383
1709655000000|2024-03-05 16:10:00|33407|33367|33406.3|33366.3|33457|33417|33377|33337|341
1709655300000|2024-03-05 16:15:00|33397.7|33357.7|33357|33317|33406.3|33366.3|33357|33317|452
1709655600000|2024-03-05 16:20:00|33348.5|33308.5|33326.3|33286.3|33362|33322|33316.3|33276.3|340
1709655900000|2024-03-05 16:25:00|33327.1|33287.1|33326.4|33286.4|33367.8|33327.8|33317.1|33277.1|248
1709656200000|2024-03-05 16:30:00|33317.1|33277.1|33317.1|33277.1|33346.4|33306.4|33296.4|33256.4|239
1709656500000|2024-03-05 16:35:00|33316.4|33276.4|33306.4|33266.4|33327.1|33287.1|33287.1|33247.1|187
1709656800000|2024-03-05 16:40:00|33297.8|33257.8|33267.1|33227.1|33297.8|33257.8|33259.2|33219.2|219
1709657100000|2024-03-05 16:45:00|33276.4|33236.4|33247.1|33207.1|33277.1|33237.1|33242.8|33202.8|274
1709657400000|2024-03-05 16:50:00|33247.8|33207.8|33307.1|33267.1|33307.1|33267.1|33247.1|33207.1|163
1709657700000|2024-03-05 16:55:00|33306.4|33266.4|33267.9|33227.9|33307.1|33267.1|33247.9|33207.9|510
1709658000000|2024-03-05 17:00:00|33277.9|33237.9|33247.9|33207.9|33287.1|33247.1|33217.9|33177.9|136
1709658300000|2024-03-05 17:05:00|33252.9|33212.9|33257.2|33217.2|33257.9|33217.9|33237.9|33197.9|155
1709658600000|2024-03-05 17:10:00|33256.5|33216.5|33276.5|33236.5|33296.5|33256.5|33256.5|33216.5|306
1709658900000|2024-03-05 17:15:00|33277.9|33237.9|33245.8|33205.8|33306.5|33266.5|33210.8|33170.8|694
1709659200000|2024-03-05 17:20:00|33235.8|33195.8|33150.1|33110.1|33240.8|33200.8|33149.4|33109.4|1550
1709659500000|2024-03-05 17:25:00|33149.4|33109.4|33143|33103|33162.3|33122.3|33133|33093|558
1709659800000|2024-03-05 17:30:00|33142.3|33102.3|33121.6|33081.6|33143.7|33103.7|33121.6|33081.6|650
1709660100000|2024-03-05 17:35:00|33122.3|33082.3|33113|33073|33152.3|33112.3|33103|33063|484
1709660400000|2024-03-05 17:40:00|33112.3|33072.3|33081.6|33041.6|33121.6|33081.6|33070.9|33030.9|615
1709660700000|2024-03-05 17:45:00|33080.9|33040.9|33130.9|33090.9|33140.2|33100.2|33076.6|33036.6|368
1709661000000|2024-03-05 17:50:00|33130.2|33090.2|33077.4|33037.4|33130.9|33090.9|33071.6|33031.6|181
1709661300000|2024-03-05 17:55:00|33081.6|33041.6|33061.7|33021.7|33100.9|33060.9|33060.9|33020.9|631
1709661600000|2024-03-05 18:00:00|33062.4|33022.4|33023.1|32983.1|33062.4|33022.4|33022.4|32982.4|360
1709661900000|2024-03-05 18:05:00|33022.4|32982.4|33032.4|32992.4|33032.4|32992.4|33003.1|32963.1|290
1709662200000|2024-03-05 18:10:00|33028.1|32988.1|33076.7|33036.7|33076.7|33036.7|33002.4|32962.4|223
1709662500000|2024-03-05 18:15:00|33081|33041|33032.4|32992.4|33081|33041|33022.4|32982.4|216
1709662800000|2024-03-05 18:20:00|33041.7|33001.7|33031|32991|33041.7|33001.7|33031|32991|199
1709663100000|2024-03-05 18:25:00|33026.7|32986.7|33021.8|32981.8|33026.7|32986.7|33001|32961|198
1709663400000|2024-03-05 18:30:00|33021|32981|33042.5|33002.5|33052.5|33012.5|33006.8|32966.8|148
1709663700000|2024-03-05 18:35:00|33041.8|33001.8|33002.5|32962.5|33041.8|33001.8|32972.5|32932.5|751
1709664000000|2024-03-05 18:40:00|32997.5|32957.5|33041.8|33001.8|33061.1|33021.1|32978.2|32938.2|597
1709664300000|2024-03-05 18:45:00|33042.5|33002.5|33041.1|33001.1|33051.1|33011.1|33006.8|32966.8|183
1709664600000|2024-03-05 18:50:00|33041.8|33001.8|33091.1|33051.1|33092.6|33052.6|33041.1|33001.1|249
1709664900000|2024-03-05 18:55:00|33086.9|33046.9|33111.2|33071.2|33111.2|33071.2|33052.6|33012.6|281
1709665200000|2024-03-05 19:00:00|33101.2|33061.2|33021.9|32981.9|33101.2|33061.2|33021.2|32981.2|353
1709665500000|2024-03-05 19:05:00|33021.2|32981.2|33031.9|32991.9|33041.2|33001.2|33007.6|32967.6|321
1709665800000|2024-03-05 19:10:00|33036.9|32996.9|33056.9|33016.9|33071.2|33031.2|33021.2|32981.2|1867
1709666100000|2024-03-05 19:15:00|33061.2|33021.2|33056.2|33016.2|33071.2|33031.2|33036.9|32996.9|561
1709686800000|2024-03-06 01:00:00|33063.2|33023.2|33119.7|33079.7|33135.5|33095.5|33053.2|33013.2|162
1709687100000|2024-03-06 01:05:00|33115.5|33075.5|33144.7|33104.7|33164.7|33124.7|33109.7|33069.7|33
1709687400000|2024-03-06 01:10:00|33140.5|33100.5|33129.8|33089.8|33169.7|33129.7|33124.7|33084.7|58
1709687700000|2024-03-06 01:15:00|33124.8|33084.8|33139.8|33099.8|33154.8|33114.8|33119.8|33079.8|72
1709688000000|2024-03-06 01:20:00|33144|33104|33139.8|33099.8|33174|33134|33139|33099|21
1709688300000|2024-03-06 01:25:00|33135.5|33095.5|33109.8|33069.8|33144.8|33104.8|33104.8|33064.8|6
1709688600000|2024-03-06 01:30:00|33109.1|33069.1|33104.8|33064.8|33114.1|33074.1|33084.8|33044.8|47
1709688900000|2024-03-06 01:35:00|33104.1|33064.1|33074.8|33034.8|33105.6|33065.6|33073.4|33033.4|19
1709689200000|2024-03-06 01:40:00|33074.9|33034.9|33055.6|33015.6|33074.9|33034.9|33045.6|33005.6|32
1709689500000|2024-03-06 01:45:00|33059.9|33019.9|33085.6|33045.6|33090.6|33050.6|33055.6|33015.6|9
1709689800000|2024-03-06 01:50:00|33080.6|33040.6|33055.6|33015.6|33085.6|33045.6|33054.9|33014.9|16
1709690100000|2024-03-06 01:55:00|33054.9|33014.9|33070.7|33030.7|33074.9|33034.9|33050.6|33010.6|16
1709690400000|2024-03-06 02:00:00|33069.9|33029.9|33044.9|33004.9|33070.7|33030.7|33044.9|33004.9|12
1709690700000|2024-03-06 02:05:00|33045.7|33005.7|33015.7|32975.7|33054.9|33014.9|33015.7|32975.7|30
1709691000000|2024-03-06 02:10:00|33020.7|32980.7|33060|33020|33060|33020|33015.7|32975.7|14
1709691300000|2024-03-06 02:15:00|33055|33015|33045.7|33005.7|33055|33015|33045.7|33005.7|2
1709691600000|2024-03-06 02:20:00|33050|33010|33035.8|32995.8|33050|33010|33025.8|32985.8|5
1709691900000|2024-03-06 02:25:00|33031.5|32991.5|33030.8|32990.8|33035.8|32995.8|33025|32985|3
1709692200000|2024-03-06 02:30:00|33035.8|32995.8|33040.8|33000.8|33045.8|33005.8|33025.8|32985.8|10
1709692500000|2024-03-06 02:35:00|33036.6|32996.6|33045.8|33005.8|33050.8|33010.8|33035.8|32995.8|0
1709692800000|2024-03-06 02:40:00|33055.1|33015.1|33060.8|33020.8|33065.8|33025.8|33055.1|33015.1|8
1709693100000|2024-03-06 02:45:00|33056.6|33016.6|33045.1|33005.1|33065.8|33025.8|33040.9|33000.9|4
1709693400000|2024-03-06 02:50:00|33045.9|33005.9|33050.9|33010.9|33055.9|33015.9|33045.1|33005.1|8
1709693700000|2024-03-06 02:55:00|33055.1|33015.1|33055.9|33015.9|33065.9|33025.9|33045.1|33005.1|7
1709694000000|2024-03-06 03:00:00|33055.2|33015.2|33065.2|33025.2|33065.9|33025.9|33050.9|33010.9|7
1709694300000|2024-03-06 03:05:00|33065.9|33025.9|33040.9|33000.9|33065.9|33025.9|33040.9|33000.9|14
1709694600000|2024-03-06 03:10:00|33045.2|33005.2|33056|33016|33056|33016|33040.2|33000.2|3
1709694900000|2024-03-06 03:15:00|33055.2|33015.2|33055.2|33015.2|33061|33021|33051|33011|2
1709695200000|2024-03-06 03:20:00|33056|33016|33056|33016|33066|33026|33046|33006|55
1709695500000|2024-03-06 03:25:00|33061|33021|33056|33016|33061|33021|33046|33006|20
1709695800000|2024-03-06 03:30:00|33055.3|33015.3|33031|32991|33056|33016|33026|32986|13
1709696100000|2024-03-06 03:35:00|33030.3|32990.3|33026.1|32986.1|33036|32996|33026.1|32986.1|2
1709696400000|2024-03-06 03:40:00|33030.3|32990.3|33031.1|32991.1|33031.1|32991.1|33026.1|32986.1|5
1709696700000|2024-03-06 03:45:00|33035.3|32995.3|33036.1|32996.1|33041.1|33001.1|33031.1|32991.1|1
1709697000000|2024-03-06 03:50:00|33031.9|32991.9|33026.1|32986.1|33031.9|32991.9|33021.1|32981.1|20
1709697300000|2024-03-06 03:55:00|33025.4|32985.4|33036.1|32996.1|33036.1|32996.1|33025.4|32985.4|8
1709697600000|2024-03-06 04:00:00|33040.4|33000.4|33031.2|32991.2|33040.4|33000.4|33031.1|32991.1|3
1709697900000|2024-03-06 04:05:00|33035.4|32995.4|33036.2|32996.2|33036.2|32996.2|33035.4|32995.4|2
1709698200000|2024-03-06 04:10:00|33026.2|32986.2|33026.2|32986.2|33026.2|32986.2|33026.2|32986.2|15
1709698500000|2024-03-06 04:15:00|33025.4|32985.4|33026.2|32986.2|33026.2|32986.2|33025.4|32985.4|1
1709698800000|2024-03-06 04:20:00|33025.5|32985.5|33021.2|32981.2|33026.2|32986.2|33021.2|32981.2|6
1709699100000|2024-03-06 04:25:00|33020.5|32980.5|33005.5|32965.5|33020.5|32980.5|33000.5|32960.5|32
1709699400000|2024-03-06 04:30:00|33001.2|32961.2|32996.3|32956.3|33005.5|32965.5|32996.3|32956.3|4
1709699700000|2024-03-06 04:35:00|||||||||3
1709700000000|2024-03-06 04:40:00|33001.3|32961.3|33001.3|32961.3|33001.3|32961.3|32995.5|32955.5|7
1709700300000|2024-03-06 04:45:00|33005.6|32965.6|33011.3|32971.3|33011.3|32971.3|33005.6|32965.6|7
1709700600000|2024-03-06 04:50:00|33015.6|32975.6|33016.3|32976.3|33016.3|32976.3|33011.3|32971.3|1
1709700900000|2024-03-06 04:55:00|33015.6|32975.6|33006.4|32966.4|33015.6|32975.6|33006.4|32966.4|0
1709701200000|2024-03-06 05:00:00|||||||||1
1709701500000|2024-03-06 05:05:00|||||||||2
1709701800000|2024-03-06 05:10:00|33001.4|32961.4|33006.4|32966.4|33006.4|32966.4|33001.4|32961.4|1
1709702400000|2024-03-06 05:20:00|33001.4|32961.4|33006.5|32966.5|33011.5|32971.5|33001.4|32961.4|4
1709702700000|2024-03-06 05:25:00|33011.5|32971.5|33001.5|32961.5|33011.5|32971.5|33001.5|32961.5|3
1709703000000|2024-03-06 05:30:00|32996.5|32956.5|32996.5|32956.5|32996.5|32956.5|32991.5|32951.5|4
1709703300000|2024-03-06 05:35:00|32995.7|32955.7|33001.5|32961.5|33001.5|32961.5|32995.7|32955.7|7
1709703600000|2024-03-06 05:40:00|33000.8|32960.8|33005.8|32965.8|33006.5|32966.5|32996.5|32956.5|3
1709703900000|2024-03-06 05:45:00|33005|32965|32996.6|32956.6|33006.5|32966.5|32995.8|32955.8|6
1709704200000|2024-03-06 05:50:00|33000.8|32960.8|32996.6|32956.6|33005|32965|32986.6|32946.6|8
1709704500000|2024-03-06 05:55:00|32995.8|32955.8|32995.8|32955.8|32995.8|32955.8|32990.8|32950.8|1
1709704800000|2024-03-06 06:00:00|32996.6|32956.6|33030.9|32990.9|33031.6|32991.6|32990.8|32950.8|73
1709705100000|2024-03-06 06:05:00|33026.6|32986.6|33030.9|32990.9|33031.6|32991.6|33016.6|32976.6|8
1709705400000|2024-03-06 06:10:00|33031.6|32991.6|33015.9|32975.9|33031.6|32991.6|33015.9|32975.9|6
1709705700000|2024-03-06 06:15:00|33016.7|32976.7|33005.9|32965.9|33016.7|32976.7|33005.9|32965.9|1
1709706000000|2024-03-06 06:20:00|33006.7|32966.7|32995.9|32955.9|33006.7|32966.7|32991.7|32951.7|4
1709706300000|2024-03-06 06:25:00|32996.7|32956.7|32996|32956|33005.9|32965.9|32986.7|32946.7|8
1709706600000|2024-03-06 06:30:00|32995.2|32955.2|33006|32966|33006.7|32966.7|32995.2|32955.2|27
1709706900000|2024-03-06 06:35:00|33005.2|32965.2|32986|32946|33005.2|32965.2|32986|32946|4
1709707200000|2024-03-06 06:40:00|32986.8|32946.8|32966|32926|32986.8|32946.8|32966|32926|7
1709707500000|2024-03-06 06:45:00|32966.8|32926.8|32966.8|32926.8|32966.8|32926.8|32966|32926|1
1709707800000|2024-03-06 06:50:00|32976|32936|32981.8|32941.8|32986.8|32946.8|32976|32936|14
1709708100000|2024-03-06 06:55:00|32971.8|32931.8|32976.8|32936.8|32976.8|32936.8|32947.6|32907.6|32
1709708400000|2024-03-06 07:00:00|32986.1|32946.1|32947.6|32907.6|32986.1|32946.1|32947.6|32907.6|36
1709708700000|2024-03-06 07:05:00|32942.6|32902.6|32942.6|32902.6|32948.4|32908.4|32942.6|32902.6|15
1709709000000|2024-03-06 07:10:00|32938.4|32898.4|32912.7|32872.7|32942.6|32902.6|32907.6|32867.6|155
1709709300000|2024-03-06 07:15:00|32913.4|32873.4|32908.4|32868.4|32917.7|32877.7|32907.7|32867.7|21
1709709600000|2024-03-06 07:20:00|32907.7|32867.7|32897.7|32857.7|32907.7|32867.7|32897.7|32857.7|5
1709709900000|2024-03-06 07:25:00|32896.9|32856.9|32876.9|32836.9|32897.7|32857.7|32868.5|32828.5|88
1709710200000|2024-03-06 07:30:00|32872.7|32832.7|32887.7|32847.7|32907.7|32867.7|32872.7|32832.7|236
1709710500000|2024-03-06 07:35:00|32887|32847|32822.7|32782.7|32887|32847|32818.5|32778.5|212
1709710800000|2024-03-06 07:40:00|32822.8|32782.8|32822.8|32782.8|32832.8|32792.8|32808.5|32768.5|52
1709711100000|2024-03-06 07:45:00|32818.5|32778.5|32807.8|32767.8|32818.5|32778.5|32798.5|32758.5|79
1709711400000|2024-03-06 07:50:00|32802.8|32762.8|32798.6|32758.6|32808.6|32768.6|32788.6|32748.6|78
1709711700000|2024-03-06 07:55:00|32803.6|32763.6|32817.8|32777.8|32822.8|32782.8|32798.6|32758.6|24
1709712000000|2024-03-06 08:00:00|32827.1|32787.1|32817.8|32777.8|32827.8|32787.8|32817.1|32777.1|50
1709712300000|2024-03-06 08:05:00|32818.6|32778.6|32836.3|32796.3|32837.1|32797.1|32817.1|32777.1|43
1709712600000|2024-03-06 08:10:00|32837.1|32797.1|32817.1|32777.1|32837.1|32797.1|32817.1|32777.1|26
1709712900000|2024-03-06 08:15:00|32822.1|32782.1|32827.1|32787.1|32827.1|32787.1|32817.1|32777.1|63
1709713200000|2024-03-06 08:20:00|32827.9|32787.9|32811.4|32771.4|32827.9|32787.9|32811.4|32771.4|57
1709713500000|2024-03-06 08:25:00|32815.6|32775.6|32806.4|32766.4|32815.6|32775.6|32805.6|32765.6|44
1709713800000|2024-03-06 08:30:00|32807.2|32767.2|32806.4|32766.4|32815.7|32775.7|32805.7|32765.7|44
1709714100000|2024-03-06 08:35:00|32807.2|32767.2|32796.4|32756.4|32807.2|32767.2|32796.4|32756.4|83
1709714400000|2024-03-06 08:40:00|32796.5|32756.5|32797.2|32757.2|32797.2|32757.2|32786.5|32746.5|53
1709714700000|2024-03-06 08:45:00|32796.5|32756.5|32777.3|32737.3|32797.2|32757.2|32777.3|32737.3|56
1709715000000|2024-03-06 08:50:00|32776.5|32736.5|32788|32748|32788|32748|32776.5|32736.5|81
1709715300000|2024-03-06 08:55:00|32788.1|32748.1|32788.1|32748.1|32788.8|32748.8|32787.3|32747.3|4
1709715600000|2024-03-06 09:00:00|32783.1|32743.1|32788.1|32748.1|32798.8|32758.8|32778.9|32738.9|83
1709715900000|2024-03-06 09:05:00|32787.3|32747.3|32788.1|32748.1|32798.1|32758.1|32777.3|32737.3|59
1709716200000|2024-03-06 09:10:00|32788.9|32748.9|32797.4|32757.4|32798.9|32758.9|32778.1|32738.1|39
1709716500000|2024-03-06 09:15:00|32798.1|32758.1|32792.4|32752.4|32798.1|32758.1|32778.9|32738.9|61
1709716800000|2024-03-06 09:20:00|32796.6|32756.6|32772.4|32732.4|32798.1|32758.1|32767.4|32727.4|112
1709717100000|2024-03-06 09:25:00|32776.6|32736.6|32812.4|32772.4|32817.4|32777.4|32776.6|32736.6|43
1709717400000|2024-03-06 09:30:00|32831.6|32791.6|32832.4|32792.4|32837.4|32797.4|32827.4|32787.4|43
1709717700000|2024-03-06 09:35:00|32837.4|32797.4|32812.4|32772.4|32847.4|32807.4|32808.2|32768.2|112
1709718000000|2024-03-06 09:40:00|32812.5|32772.5|32782.5|32742.5|32812.5|32772.5|32777.5|32737.5|55
1709718300000|2024-03-06 09:45:00|32781.7|32741.7|32767.5|32727.5|32781.7|32741.7|32757.5|32717.5|23
1709718600000|2024-03-06 09:50:00|32766.7|32726.7|32786.7|32746.7|32796.7|32756.7|32756.7|32716.7|65
1709718900000|2024-03-06 09:55:00|32786|32746|32792.5|32752.5|32792.5|32752.5|32771.7|32731.7|69
1709719200000|2024-03-06 10:00:00|32793.3|32753.3|32772.5|32732.5|32797.5|32757.5|32767.5|32727.5|8
1709719500000|2024-03-06 10:05:00|32777.5|32737.5|32836|32796|32837.6|32797.6|32777.5|32737.5|43
1709719800000|2024-03-06 10:10:00|32831.8|32791.8|32826.8|32786.8|32837.6|32797.6|32821.8|32781.8|36
1709720100000|2024-03-06 10:15:00|32831.8|32791.8|32846.8|32806.8|32847.6|32807.6|32826.8|32786.8|87
1709720400000|2024-03-06 10:20:00|32847.6|32807.6|32851.8|32811.8|32861.8|32821.8|32847.6|32807.6|9
1709720700000|2024-03-06 10:25:00|32851.9|32811.9|32851.9|32811.9|32856.9|32816.9|32846.9|32806.9|5
1709721000000|2024-03-06 10:30:00|32851.1|32811.1|32841.9|32801.9|32851.1|32811.1|32817.7|32777.7|25
1709721300000|2024-03-06 10:35:00|32846.1|32806.1|32856.9|32816.9|32856.9|32816.9|32831.9|32791.9|34
1709721600000|2024-03-06 10:40:00|32861.9|32821.9|32841.9|32801.9|32866.9|32826.9|32836.9|32796.9|52
1709721900000|2024-03-06 10:45:00|32837.7|32797.7|32832.7|32792.7|32866.2|32826.2|32831.9|32791.9|12
1709722200000|2024-03-06 10:50:00|32836.9|32796.9|32832.7|32792.7|32847|32807|32827.7|32787.7|24
1709722500000|2024-03-06 10:55:00|32847.7|32807.7|32837.8|32797.8|32847.8|32807.8|32837.7|32797.7|20
1709722800000|2024-03-06 11:00:00|32842.8|32802.8|32832.8|32792.8|32842.8|32802.8|32827.8|32787.8|18
1709723100000|2024-03-06 11:05:00|32828.6|32788.6|32837.8|32797.8|32837.8|32797.8|32827.8|32787.8|23
1709723400000|2024-03-06 11:10:00|32827.8|32787.8|32832.8|32792.8|32837.8|32797.8|32827.8|32787.8|26
1709723700000|2024-03-06 11:15:00|32837|32797|32867.1|32827.1|32867.8|32827.8|32837|32797|16
1709724000000|2024-03-06 11:20:00|32862.8|32822.8|32867.9|32827.9|32867.9|32827.9|32847.8|32807.8|25
1709724300000|2024-03-06 11:25:00|32857.9|32817.9|32847.9|32807.9|32867.9|32827.9|32847.9|32807.9|13
1709724600000|2024-03-06 11:30:00|32857.9|32817.9|32847.9|32807.9|32857.9|32817.9|32837.9|32797.9|48
1709724900000|2024-03-06 11:35:00|32847.1|32807.1|32847.9|32807.9|32857.9|32817.9|32847.1|32807.1|19
1709725200000|2024-03-06 11:40:00|32852.9|32812.9|32867.9|32827.9|32877.9|32837.9|32847.9|32807.9|21
1709725500000|2024-03-06 11:45:00|32867.2|32827.2|32871.4|32831.4|32892.2|32852.2|32857.9|32817.9|183
1709725800000|2024-03-06 11:50:00|32875.6|32835.6|32861.4|32821.4|32885.6|32845.6|32861.4|32821.4|30
1709726100000|2024-03-06 11:55:00|32865.6|32825.6|32871.4|32831.4|32875.7|32835.7|32856.4|32816.4|24
1709726400000|2024-03-06 12:00:00|32875.7|32835.7|32871.5|32831.5|32885.7|32845.7|32866.4|32826.4|21
1709726700000|2024-03-06 12:05:00|32866.5|32826.5|32851.5|32811.5|32875.7|32835.7|32846.5|32806.5|35
1709727000000|2024-03-06 12:10:00|32852.3|32812.3|32876.5|32836.5|32876.5|32836.5|32851.5|32811.5|69
1709727300000|2024-03-06 12:15:00|32875.7|32835.7|32830.7|32790.7|32885.7|32845.7|32826.5|32786.5|76
1709727600000|2024-03-06 12:20:00|32831.5|32791.5|32836.5|32796.5|32846.5|32806.5|32830.7|32790.7|30
1709727900000|2024-03-06 12:25:00|32831.5|32791.5|32826.5|32786.5|32836.5|32796.5|32826.5|32786.5|23
1709728200000|2024-03-06 12:30:00|32831.5|32791.5|32846.6|32806.6|32846.6|32806.6|32826.5|32786.5|26
1709728500000|2024-03-06 12:35:00|32847.4|32807.4|32851.6|32811.6|32856.6|32816.6|32841.6|32801.6|17
1709728800000|2024-03-06 12:40:00|32846.6|32806.6|32841.6|32801.6|32846.6|32806.6|32836.6|32796.6|9
1709729100000|2024-03-06 12:45:00|32846.6|32806.6|32836.6|32796.6|32856.6|32816.6|32836.6|32796.6|26
1709729400000|2024-03-06 12:50:00|32837.4|32797.4|32836.6|32796.6|32855.8|32815.8|32836.6|32796.6|25
1709729700000|2024-03-06 12:55:00|32841.6|32801.6|32825.9|32785.9|32845.9|32805.9|32825.1|32785.1|138
1709730000000|2024-03-06 13:00:00|32825.1|32785.1|32861.7|32821.7|32876.7|32836.7|32825.1|32785.1|65
1709730300000|2024-03-06 13:05:00|32865.9|32825.9|32825.9|32785.9|32866.7|32826.7|32825.9|32785.9|135
1709730600000|2024-03-06 13:10:00|32826.7|32786.7|32845.9|32805.9|32880.9|32840.9|32825.9|32785.9|299
1709730900000|2024-03-06 13:15:00|32846.7|32806.7|32851.7|32811.7|32856.7|32816.7|32845.9|32805.9|23
1709731200000|2024-03-06 13:20:00|32855.2|32815.2|32776.8|32736.8|32856.7|32816.7|32776.8|32736.8|146
1709731500000|2024-03-06 13:25:00|32781.8|32741.8|32772.6|32732.6|32781.8|32741.8|32752.5|32712.5|76
1709731800000|2024-03-06 13:30:00|32767.6|32727.6|32817.6|32777.6|32817.6|32777.6|32762.6|32722.6|57
1709732100000|2024-03-06 13:35:00|32812.6|32772.6|32827.6|32787.6|32832.6|32792.6|32802.6|32762.6|56
1709732400000|2024-03-06 13:40:00|32828.4|32788.4|32817.6|32777.6|32857.6|32817.6|32817.6|32777.6|86
1709735400000|2024-03-06 14:30:00|32742.8|32702.8|32807|32767|32837|32797|32698.6|32658.6|1834
1709735700000|2024-03-06 14:35:00|32798.6|32758.6|32827|32787|32857|32817|32773.6|32733.6|820
1709736000000|2024-03-06 14:40:00|32817|32777|32776.3|32736.3|32831.2|32791.2|32761.3|32721.3|547
1709736300000|2024-03-06 14:45:00|32771.3|32731.3|32717.1|32677.1|32777.1|32737.1|32707.1|32667.1|635
1709736600000|2024-03-06 14:50:00|32726.3|32686.3|32697.9|32657.9|32755.5|32715.5|32687.1|32647.1|828
1709736900000|2024-03-06 14:55:00|32698.7|32658.7|32650.3|32610.3|32698.7|32658.7|32648.7|32608.7|1052
1709737200000|2024-03-06 15:00:00|32660.3|32620.3|32651.9|32611.9|32682.7|32642.7|32650.3|32610.3|1317
1709737500000|2024-03-06 15:05:00|32656.1|32616.1|32692.7|32652.7|32701.9|32661.9|32623.5|32583.5|967
1709737800000|2024-03-06 15:10:00|32691.9|32651.9|32721.9|32681.9|32721.9|32681.9|32672.7|32632.7|597
1709738100000|2024-03-06 15:15:00|32712.7|32672.7|32701.9|32661.9|32721.9|32681.9|32673.5|32633.5|389
1709738400000|2024-03-06 15:20:00|32711.9|32671.9|32797.2|32757.2|32817.2|32777.2|32701.9|32661.9|712
1709738700000|2024-03-06 15:25:00|32793|32753|32738.8|32698.8|32808|32768|32738.8|32698.8|633
1709739000000|2024-03-06 15:30:00|32738|32698|32817.2|32777.2|32835.6|32795.6|32718.8|32678.8|445
1709739300000|2024-03-06 15:35:00|32816.5|32776.5|32883.3|32843.3|32893.3|32853.3|32806.5|32766.5|755
1709739600000|2024-03-06 15:40:00|32887.5|32847.5|32884.1|32844.1|32924.1|32884.1|32874.1|32834.1|687
1709739900000|2024-03-06 15:45:00|32894.1|32854.1|32931|32891|32941.7|32901.7|32825.7|32785.7|711
1709740200000|2024-03-06 15:50:00|32922.5|32882.5|32961.8|32921.8|32961.8|32921.8|32901.8|32861.8|554
1709740500000|2024-03-06 15:55:00|32961|32921|32931.8|32891.8|32972.6|32932.6|32912.6|32872.6|296
1709740800000|2024-03-06 16:00:00|32932.6|32892.6|32845.8|32805.8|32942.6|32902.6|32845.8|32805.8|430
1709741100000|2024-03-06 16:05:00|32844.2|32804.2|32774.2|32734.2|32874.2|32834.2|32774.2|32734.2|549
1709741400000|2024-03-06 16:10:00|32770|32730|32745.8|32705.8|32775|32735|32720|32680|437
1709741700000|2024-03-06 16:15:00|32740.8|32700.8|32725.8|32685.8|32779.2|32739.2|32720|32680|280
1709742000000|2024-03-06 16:20:00|32725|32685|32755.8|32715.8|32755.8|32715.8|32714.2|32674.2|128
1709742300000|2024-03-06 16:25:00|32750.8|32710.8|32755.1|32715.1|32774.3|32734.3|32735.9|32695.9|143
1709742600000|2024-03-06 16:30:00|32754.3|32714.3|32735.9|32695.9|32755.9|32715.9|32725.9|32685.9|212
1709742900000|2024-03-06 16:35:00|32735.1|32695.1|32754.3|32714.3|32764.3|32724.3|32725.9|32685.9|126
1709743200000|2024-03-06 16:40:00|32755.1|32715.1|32774.3|32734.3|32793.5|32753.5|32735.9|32695.9|212
1709743500000|2024-03-06 16:45:00|32769.3|32729.3|32743.5|32703.5|32784.3|32744.3|32724.3|32684.3|227
1709743800000|2024-03-06 16:50:00|32742.8|32702.8|32782.8|32742.8|32782.8|32742.8|32734.3|32694.3|148
1709744100000|2024-03-06 16:55:00|32773.6|32733.6|32752.8|32712.8|32782.8|32742.8|32752.8|32712.8|216
1709744400000|2024-03-06 17:00:00|32753.6|32713.6|32782.8|32742.8|32792.8|32752.8|32734.4|32694.4|226
1709744700000|2024-03-06 17:05:00|32792.8|32752.8|32794.4|32754.4|32812.8|32772.8|32754.4|32714.4|275
1709745000000|2024-03-06 17:10:00|32802.8|32762.8|32832.8|32792.8|32837|32797|32792.8|32752.8|244
1709745300000|2024-03-06 17:15:00|32841.2|32801.2|32851.3|32811.3|32851.3|32811.3|32832|32792|392
1709745600000|2024-03-06 17:20:00|32841.3|32801.3|32929.7|32889.7|32939.7|32899.7|32841.3|32801.3|493
1709745900000|2024-03-06 17:25:00|32934.7|32894.7|32920.5|32880.5|32959.7|32919.7|32909.7|32869.7|202
1709746200000|2024-03-06 17:30:00|32919.7|32879.7|32861.3|32821.3|32931.3|32891.3|32851.3|32811.3|164
1709746500000|2024-03-06 17:35:00|32871.3|32831.3|32891.3|32851.3|32891.3|32851.3|32861.3|32821.3|174
1709746800000|2024-03-06 17:40:00|32901.3|32861.3|32921.3|32881.3|32925.5|32885.5|32881.3|32841.3|286
1709747100000|2024-03-06 17:45:00|32920.5|32880.5|32941.4|32901.4|32941.4|32901.4|32911.3|32871.3|241
1709747400000|2024-03-06 17:50:00|32945.6|32905.6|32972.2|32932.2|33005.6|32965.6|32940.6|32900.6|444
1709747700000|2024-03-06 17:55:00|32971.4|32931.4|33021.4|32981.4|33030.6|32990.6|32951.4|32911.4|531
1709748000000|2024-03-06 18:00:00|33030.6|32990.6|33118.2|33078.2|33128.2|33088.2|33020.6|32980.6|760
1709748300000|2024-03-06 18:05:00|33119|33079|33089.8|33049.8|33128.2|33088.2|33079.8|33039.8|432
1709748600000|2024-03-06 18:10:00|33084.8|33044.8|33050.6|33010.6|33099.8|33059.8|33029.8|32989.8|410
1709748900000|2024-03-06 18:15:00|33051.4|33011.4|33079.9|33039.9|33089.1|33049.1|33051.4|33011.4|448
1709749200000|2024-03-06 18:20:00|33074.1|33034.1|33039.1|32999.1|33079.1|33039.1|33029.9|32989.9|538
1709749500000|2024-03-06 18:25:00|33029.1|32989.1|33054.1|33014.1|33059.1|33019.1|33028.3|32988.3|289
1709749800000|2024-03-06 18:30:00|33058.3|33018.3|33068.3|33028.3|33068.3|33028.3|33038.3|32998.3|530
1709750100000|2024-03-06 18:35:00|33064.1|33024.1|33097.5|33057.5|33109.1|33069.1|33064.1|33024.1|767
1709750400000|2024-03-06 18:40:00|33105.9|33065.9|33088.3|33048.3|33122.5|33082.5|33078.3|33038.3|515
1709750700000|2024-03-06 18:45:00|33087.5|33047.5|33108.3|33068.3|33108.3|33068.3|33068.3|33028.3|330
1709751000000|2024-03-06 18:50:00|33099.1|33059.1|33142.6|33102.6|33158.4|33118.4|33098.3|33058.3|467
1709751300000|2024-03-06 18:55:00|33146.8|33106.8|33150|33110|33150|33110|33128.4|33088.4|634
1709751600000|2024-03-06 19:00:00|33150.8|33110.8|33140|33100|33151.6|33111.6|33120|33080|395
1709751900000|2024-03-06 19:05:00|33140.8|33100.8|33130.8|33090.8|33150.8|33110.8|33120|33080|330
1709752200000|2024-03-06 19:10:00|33130|33090|33094.9|33054.9|33151.6|33111.6|33093.2|33053.2|1675
1709752500000|2024-03-06 19:15:00|33103.2|33063.2|33089.1|33049.1|33121.6|33081.6|33074.1|33034.1|834
1709773200000|2024-03-07 01:00:00|33089.4|33049.4|33093.6|33053.6|33094.4|33054.4|33052.8|33012.8|173
1709773500000|2024-03-07 01:05:00|33094.4|33054.4|33157.8|33117.8|33157.8|33117.8|33087.8|33047.8|121
1709773800000|2024-03-07 01:10:00|33153.6|33113.6|33123.7|33083.7|33157.8|33117.8|33122.8|33082.8|38
1709774100000|2024-03-07 01:15:00|33124.5|33084.5|33138.7|33098.7|33153.7|33113.7|33123.7|33083.7|19
1709774400000|2024-03-07 01:20:00|33127.8|33087.8|33127.9|33087.9|33133.7|33093.7|33122.8|33082.8|20
1709774700000|2024-03-07 01:25:00|33132|33092|33137.9|33097.9|33167.9|33127.9|33127.9|33087.9|33
1709775000000|2024-03-07 01:30:00|33138.7|33098.7|33133.7|33093.7|33154.5|33114.5|33122.9|33082.9|24
1709775300000|2024-03-07 01:35:00|33129.5|33089.5|33143.7|33103.7|33148.7|33108.7|33122.9|33082.9|7
1709775600000|2024-03-07 01:40:00|33139.6|33099.6|33114.6|33074.6|33143.7|33103.7|33113.8|33073.8|54
1709775900000|2024-03-07 01:45:00|33113.8|33073.8|33094.6|33054.6|33133.8|33093.8|33094.6|33054.6|25
1709776200000|2024-03-07 01:50:00|33089.6|33049.6|33115.4|33075.4|33115.4|33075.4|33089.6|33049.6|2
1709776500000|2024-03-07 01:55:00|33114.6|33074.6|33129.6|33089.6|33134.6|33094.6|33105.4|33065.4|16
1709776800000|2024-03-07 02:00:00|33133.8|33093.8|33134.6|33094.6|33144.6|33104.6|33110.5|33070.5|23
1709777100000|2024-03-07 02:05:00|33135.5|33095.5|33154.7|33114.7|33175.5|33135.5|33135.5|33095.5|15
1709777400000|2024-03-07 02:10:00|33159.7|33119.7|33164.7|33124.7|33169.7|33129.7|33159.7|33119.7|2
1709777700000|2024-03-07 02:15:00|33175.5|33135.5|33185.5|33145.5|33185.5|33145.5|33164.7|33124.7|17
1709778000000|2024-03-07 02:20:00|33184.7|33144.7|33189.7|33149.7|33205.5|33165.5|33184.7|33144.7|38
1709778300000|2024-03-07 02:25:00|33185.5|33145.5|33175.6|33135.6|33185.5|33145.5|33174.7|33134.7|7
1709778600000|2024-03-07 02:30:00|33179.7|33139.7|33185.6|33145.6|33186.4|33146.4|33174.7|33134.7|4
1709778900000|2024-03-07 02:35:00|33186.4|33146.4|33210.6|33170.6|33210.6|33170.6|33185.6|33145.6|23
1709779200000|2024-03-07 02:40:00|33209.8|33169.8|33226.4|33186.4|33235.6|33195.6|33194.8|33154.8|37
1709779500000|2024-03-07 02:45:00|33230.6|33190.6|33230.6|33190.6|33235.6|33195.6|33224.8|33184.8|6
1709779800000|2024-03-07 02:50:00|33229.8|33189.8|33230.6|33190.6|33235.6|33195.6|33224.8|33184.8|7
1709780100000|2024-03-07 02:55:00|33234.8|33194.8|33235.7|33195.7|33235.7|33195.7|33225.6|33185.6|10
1709780400000|2024-03-07 03:00:00|33240.7|33200.7|33230.7|33190.7|33240.7|33200.7|33230.7|33190.7|2
1709780700000|2024-03-07 03:05:00|33229.9|33189.9|33235.7|33195.7|33235.7|33195.7|33224.9|33184.9|12
1709781000000|2024-03-07 03:10:00|33234.9|33194.9|33245.7|33205.7|33250.7|33210.7|33225.7|33185.7|11
1709781300000|2024-03-07 03:15:00|33246.5|33206.5|33240.7|33200.7|33246.6|33206.6|33240.7|33200.7|7
1709781600000|2024-03-07 03:20:00|33235.7|33195.7|33245.8|33205.8|33245.8|33205.8|33230.7|33190.7|2
1709781900000|2024-03-07 03:25:00|33244.9|33204.9|33244.9|33204.9|33245.8|33205.8|33240.8|33200.8|1
1709782200000|2024-03-07 03:30:00|33245.8|33205.8|33245.8|33205.8|33246.6|33206.6|33245.8|33205.8|1
1709782500000|2024-03-07 03:35:00|33245|33205|33235.8|33195.8|33245|33205|33235.8|33195.8|2
1709782800000|2024-03-07 03:40:00|33240.8|33200.8|33250.8|33210.8|33252.5|33212.5|33240.8|33200.8|10
1709783100000|2024-03-07 03:45:00|33255|33215|33256.7|33216.7|33256.7|33216.7|33255|33215|2
1709783400000|2024-03-07 03:50:00|33265|33225|33265.9|33225.9|33265.9|33225.9|33265|33225|7
1709783700000|2024-03-07 03:55:00|33260.9|33220.9|33266.7|33226.7|33266.7|33226.7|33260.9|33220.9|3
1709784000000|2024-03-07 04:00:00|33265.9|33225.9|33260.9|33220.9|33266.7|33226.7|33255.9|33215.9|8
1709784300000|2024-03-07 04:05:00|33265.1|33225.1|33265.1|33225.1|33265.1|33225.1|33265.1|33225.1|4
1709784600000|2024-03-07 04:10:00|||||||||1
1709784900000|2024-03-07 04:15:00|33260.9|33220.9|33260.1|33220.1|33265.1|33225.1|33255.9|33215.9|3
1709785200000|2024-03-07 04:20:00|33265.1|33225.1|33265.1|33225.1|33265.1|33225.1|33265.1|33225.1|0
1709785500000|2024-03-07 04:25:00|33266|33226|33266|33226|33266|33226|33265.1|33225.1|6
1709785800000|2024-03-07 04:30:00|33266.8|33226.8|33261|33221|33266.8|33226.8|33261|33221|53
1709786100000|2024-03-07 04:35:00|33265.2|33225.2|33256|33216|33265.2|33225.2|33256|33216|1
1709786400000|2024-03-07 04:40:00|33255.2|33215.2|33256|33216|33256|33216|33255.2|33215.2|1
1709786700000|2024-03-07 04:45:00|33255.2|33215.2|33260.2|33220.2|33261|33221|33255.2|33215.2|3
1709787000000|2024-03-07 04:50:00|33256|33216|33256.1|33216.1|33260.2|33220.2|33256|33216|2
1709787300000|2024-03-07 04:55:00|33260.2|33220.2|33256.9|33216.9|33261.1|33221.1|33256.9|33216.9|4
1709787600000|2024-03-07 05:00:00|33255.2|33215.2|33256.1|33216.1|33256.1|33216.1|33251.1|33211.1|11
1709787900000|2024-03-07 05:05:00|33255.3|33215.3|33257|33217|33260.3|33220.3|33255.3|33215.3|2
1709788200000|2024-03-07 05:10:00|33256.1|33216.1|33255.3|33215.3|33257|33217|33247|33207|2
1709788500000|2024-03-07 05:15:00|33256.1|33216.1|33261.2|33221.2|33265.3|33225.3|33255.3|33215.3|4
1709788800000|2024-03-07 05:20:00|33256.2|33216.2|33261.2|33221.2|33261.2|33221.2|33256.2|33216.2|2
1709789100000|2024-03-07 05:25:00|33257|33217|33247|33207|33257|33217|33247|33207|9
1709789400000|2024-03-07 05:30:00|33245.3|33205.3|33261.2|33221.2|33261.2|33221.2|33236.2|33196.2|19
1709789700000|2024-03-07 05:35:00|33267|33227|33285.4|33245.4|33295.4|33255.4|33266.2|33226.2|31
1709790000000|2024-03-07 05:40:00|33286.2|33246.2|33295.4|33255.4|33296.2|33256.2|33285.4|33245.4|6
1709790300000|2024-03-07 05:45:00|33296.2|33256.2|33295.4|33255.4|33296.3|33256.3|33295.4|33255.4|4
1709790600000|2024-03-07 05:50:00|33296.3|33256.3|33295.4|33255.4|33296.3|33256.3|33295.4|33255.4|5
1709790900000|2024-03-07 05:55:00|33294.6|33254.6|33269.6|33229.6|33294.6|33254.6|33263.8|33223.8|29
1709791200000|2024-03-07 06:00:00|33265.4|33225.4|33260.5|33220.5|33265.5|33225.5|33245.5|33205.5|8
1709791500000|2024-03-07 06:05:00|33264.6|33224.6|33255.5|33215.5|33269.6|33229.6|33254.6|33214.6|10
1709791800000|2024-03-07 06:10:00|33254.6|33214.6|33275.5|33235.5|33285.5|33245.5|33254.6|33214.6|12
1709792100000|2024-03-07 06:15:00|33284.7|33244.7|33265.5|33225.5|33284.7|33244.7|33265.5|33225.5|5
1709792400000|2024-03-07 06:20:00|33267.2|33227.2|33260.5|33220.5|33275.5|33235.5|33256.4|33216.4|11
1709792700000|2024-03-07 06:25:00|33256.4|33216.4|33265.6|33225.6|33265.6|33225.6|33246.4|33206.4|6
1709793000000|2024-03-07 06:30:00|33266.4|33226.4|33256.4|33216.4|33270.6|33230.6|33255.6|33215.6|23
1709793300000|2024-03-07 06:35:00|33255.6|33215.6|33276.4|33236.4|33280.6|33240.6|33245.6|33205.6|32
1709793600000|2024-03-07 06:40:00|33275.6|33235.6|33301.4|33261.4|33306.4|33266.4|33275.6|33235.6|17
1709793900000|2024-03-07 06:45:00|33311.4|33271.4|33296.5|33256.5|33316.4|33276.4|33287.3|33247.3|35
1709794200000|2024-03-07 06:50:00|33291.5|33251.5|33281.5|33241.5|33301.5|33261.5|33271.5|33231.5|10
1709794500000|2024-03-07 06:55:00|33280.6|33240.6|33285.7|33245.7|33285.7|33245.7|33275.6|33235.6|16
1709794800000|2024-03-07 07:00:00|33280.7|33240.7|33265.7|33225.7|33280.7|33240.7|33265.7|33225.7|2
1709795100000|2024-03-07 07:05:00|33266.5|33226.5|33267.4|33227.4|33267.4|33227.4|33257.4|33217.4|10
1709795400000|2024-03-07 07:10:00|33266.5|33226.5|33277.4|33237.4|33277.4|33237.4|33265.7|33225.7|0
1709795700000|2024-03-07 07:15:00|33285.7|33245.7|33277.4|33237.4|33285.7|33245.7|33275.7|33235.7|7
1709796000000|2024-03-07 07:20:00|33271.6|33231.6|33287.4|33247.4|33287.4|33247.4|33267.4|33227.4|6
1709796300000|2024-03-07 07:25:00|33277.4|33237.4|33291.6|33251.6|33291.6|33251.6|33277.4|33237.4|7
1709796600000|2024-03-07 07:30:00|33296.6|33256.6|33301.6|33261.6|33301.6|33261.6|33295.8|33255.8|6
1709796900000|2024-03-07 07:35:00|33297.5|33257.5|33297.5|33257.5|33301.6|33261.6|33295.8|33255.8|0
1709797200000|2024-03-07 07:40:00|33296.6|33256.6|33307.5|33267.5|33307.5|33267.5|33295.8|33255.8|7
1709797500000|2024-03-07 07:45:00|33306.7|33266.7|33316.7|33276.7|33317.5|33277.5|33306.7|33266.7|62
1709797800000|2024-03-07 07:50:00|33317.5|33277.5|33346.7|33306.7|33347.5|33307.5|33317.5|33277.5|20
1709798100000|2024-03-07 07:55:00|33347.5|33307.5|33346.7|33306.7|33347.5|33307.5|33341.7|33301.7|28
1709798400000|2024-03-07 08:00:00|33345.9|33305.9|33346.7|33306.7|33346.7|33306.7|33345.9|33305.9|8
1709798700000|2024-03-07 08:05:00|33347.6|33307.6|33370|33330|33375.9|33335.9|33336.7|33296.7|135
1709799000000|2024-03-07 08:10:00|33374.2|33334.2|33355.1|33315.1|33375|33335|33355.1|33315.1|9
1709799300000|2024-03-07 08:15:00|33354.2|33314.2|33375.1|33335.1|33375.9|33335.9|33354.2|33314.2|17
1709799600000|2024-03-07 08:20:00|33375.9|33335.9|33394.2|33354.2|33395.9|33355.9|33374.2|33334.2|105
1709799900000|2024-03-07 08:25:00|33390.1|33350.1|33385.1|33345.1|33399.3|33359.3|33384.3|33344.3|35
1709800200000|2024-03-07 08:30:00|33389.3|33349.3|33390.1|33350.1|33399.3|33359.3|33374.3|33334.3|37
1709800500000|2024-03-07 08:35:00|33385.1|33345.1|33375.1|33335.1|33385.1|33345.1|33374.3|33334.3|20
1709800800000|2024-03-07 08:40:00|33374.3|33334.3|33395.2|33355.2|33405.2|33365.2|33374.3|33334.3|33
1709801100000|2024-03-07 08:45:00|33390.2|33350.2|33395.2|33355.2|33395.2|33355.2|33385.2|33345.2|18
1709801400000|2024-03-07 08:50:00|33394.3|33354.3|33375.2|33335.2|33395.2|33355.2|33375.2|33335.2|13
1709801700000|2024-03-07 08:55:00|33374.3|33334.3|33376.1|33336.1|33376.1|33336.1|33356.1|33316.1|56
1709802000000|2024-03-07 09:00:00|33375.2|33335.2|33375.2|33335.2|33376.1|33336.1|33374.4|33334.4|27
1709802300000|2024-03-07 09:05:00|33374.4|33334.4|33360.2|33320.2|33375.2|33335.2|33360.2|33320.2|25
1709802600000|2024-03-07 09:10:00|33364.4|33324.4|33344.4|33304.4|33364.4|33324.4|33330.3|33290.3|35
1709802900000|2024-03-07 09:15:00|33340.3|33300.3|33340.3|33300.3|33344.4|33304.4|33334.4|33294.4|24
1709803200000|2024-03-07 09:20:00|33344.4|33304.4|33374.4|33334.4|33376.1|33336.1|33344.4|33304.4|34
1709803500000|2024-03-07 09:25:00|33370.3|33330.3|33349.5|33309.5|33375.3|33335.3|33344.5|33304.5|41
1709803800000|2024-03-07 09:30:00|33354.5|33314.5|33330.3|33290.3|33354.5|33314.5|33314.5|33274.5|40
1709804100000|2024-03-07 09:35:00|33326.2|33286.2|33305.3|33265.3|33341.2|33301.2|33305.3|33265.3|44
1709804400000|2024-03-07 09:40:00|33306.2|33266.2|33305.4|33265.4|33316.2|33276.2|33290.4|33250.4|63
1709804700000|2024-03-07 09:45:00|33306.2|33266.2|33366.2|33326.2|33376.2|33336.2|33305.4|33265.4|77
1709805000000|2024-03-07 09:50:00|33371.2|33331.2|33345.4|33305.4|33376.2|33336.2|33325.4|33285.4|82
1709805300000|2024-03-07 09:55:00|33346.3|33306.3|33346.3|33306.3|33346.3|33306.3|33335.4|33295.4|24
1709805600000|2024-03-07 10:00:00|33351.3|33311.3|33373.7|33333.7|33384.6|33344.6|33346.3|33306.3|205
1709805900000|2024-03-07 10:05:00|33369.6|33329.6|33323.7|33283.7|33369.6|33329.6|33314.6|33274.6|74
1709806200000|2024-03-07 10:10:00|33324.6|33284.6|33339.6|33299.6|33344.6|33304.6|33314.6|33274.6|14
1709806500000|2024-03-07 10:15:00|33343.8|33303.8|33348.8|33308.8|33358.8|33318.8|33334.6|33294.6|27
1709806800000|2024-03-07 10:20:00|33349.6|33309.6|33353.8|33313.8|33364.6|33324.6|33342.9|33302.9|38
1709807100000|2024-03-07 10:25:00|33349.6|33309.6|33373.8|33333.8|33374.7|33334.7|33349.6|33309.6|38
1709807400000|2024-03-07 10:30:00|33374.7|33334.7|33378.8|33338.8|33383.8|33343.8|33363|33323|19
1709807700000|2024-03-07 10:35:00|33373.8|33333.8|33363.8|33323.8|33378.8|33338.8|33363.8|33323.8|19
1709808000000|2024-03-07 10:40:00|33368|33328|33363.9|33323.9|33376.4|33336.4|33353.8|33313.8|72
1709808300000|2024-03-07 10:45:00|33369.7|33329.7|33368.9|33328.9|33373.9|33333.9|33363|33323|260
1709808600000|2024-03-07 10:50:00|33369.7|33329.7|33368.9|33328.9|33373.9|33333.9|33354.7|33314.7|14
1709808900000|2024-03-07 10:55:00|33359.7|33319.7|33383.9|33343.9|33383.9|33343.9|33358.9|33318.9|30
1709809200000|2024-03-07 11:00:00|33383|33343|33393.9|33353.9|33393.9|33353.9|33373.9|33333.9|51
1709809500000|2024-03-07 11:05:00|33394.8|33354.8|33394.8|33354.8|33404.8|33364.8|33393.9|33353.9|20
1709809800000|2024-03-07 11:10:00|33403.9|33363.9|33399.8|33359.8|33404.8|33364.8|33394.8|33354.8|16
1709810100000|2024-03-07 11:15:00|33394.8|33354.8|33384|33344|33414.8|33374.8|33379|33339|98
1709810400000|2024-03-07 11:20:00|33389|33349|33409|33369|33409|33369|33384|33344|22
1709810700000|2024-03-07 11:25:00|33413.1|33373.1|33424.9|33384.9|33454|33414|33409|33369|74
1709811000000|2024-03-07 11:30:00|33434|33394|33429|33389|33444|33404|33414.9|33374.9|111
1709811300000|2024-03-07 11:35:00|33429.9|33389.9|33454.9|33414.9|33459|33419|33423.2|33383.2|52
1709811600000|2024-03-07 11:40:00|33449|33409|33405.8|33365.8|33449|33409|33400.8|33360.8|224
1709811900000|2024-03-07 11:45:00|33404.9|33364.9|33401.6|33361.6|33415.8|33375.8|33396.6|33356.6|48
1709812200000|2024-03-07 11:50:00|33405.8|33365.8|33410.8|33370.8|33436.7|33396.7|33401.6|33361.6|34
1709812500000|2024-03-07 11:55:00|33411.7|33371.7|33377.5|33337.5|33416.7|33376.7|33371.7|33331.7|114
1709812800000|2024-03-07 12:00:00|33373.4|33333.4|33383.4|33343.4|33400.1|33360.1|33369.3|33329.3|103
1709813100000|2024-03-07 12:05:00|33378.4|33338.4|33398.4|33358.4|33398.4|33358.4|33373.4|33333.4|20
1709813400000|2024-03-07 12:10:00|33393.4|33353.4|33417.6|33377.6|33428.4|33388.4|33393.4|33353.4|45
1709813700000|2024-03-07 12:15:00|33416.7|33376.7|33455.9|33415.9|33455.9|33415.9|33388.5|33348.5|706
1709814000000|2024-03-07 12:20:00|33460|33420|33465.9|33425.9|33473.3|33433.3|33445|33405|65
1709814300000|2024-03-07 12:25:00|33465|33425|33425.1|33385.1|33466.8|33426.8|33424.2|33384.2|48
1709814600000|2024-03-07 12:30:00|33424.2|33384.2|33449.2|33409.2|33455.1|33415.1|33423.3|33383.3|78
1709814900000|2024-03-07 12:35:00|33453.3|33413.3|33443.4|33403.4|33455.1|33415.1|33424.2|33384.2|42
1709815200000|2024-03-07 12:40:00|33439.2|33399.2|33499.9|33459.9|33499.9|33459.9|33432.5|33392.5|267
1709815500000|2024-03-07 12:45:00|33491.7|33451.7|33466.7|33426.7|33491.7|33451.7|33451.7|33411.7|138
1709815800000|2024-03-07 12:50:00|33465.8|33425.8|33511.7|33471.7|33511.7|33471.7|33460.8|33420.8|145
1709816100000|2024-03-07 12:55:00|33515.8|33475.8|33496.7|33456.7|33515.8|33475.8|33470.8|33430.8|81
1709816400000|2024-03-07 13:00:00|33501.7|33461.7|33490|33450|33511.7|33471.7|33465.8|33425.8|75
1709816700000|2024-03-07 13:05:00|33485.8|33445.8|33507.6|33467.6|33512.6|33472.6|33470|33430|301
1709817000000|2024-03-07 13:10:00|33512.6|33472.6|33486.7|33446.7|33531.7|33491.7|33481.7|33441.7|172
1709817300000|2024-03-07 13:15:00|33487.6|33447.6|33545.9|33505.9|33551.8|33511.8|33471.7|33431.7|219
1709817600000|2024-03-07 13:20:00|33550|33510|33550|33510|33561.8|33521.8|33540|33500|255
1709817900000|2024-03-07 13:25:00|33549.2|33509.2|33535.1|33495.1|33549.2|33509.2|33510.9|33470.9|201
1709818200000|2024-03-07 13:30:00|33540.1|33500.1|33485.1|33445.1|33540.1|33500.1|33460.1|33420.1|196
1709818500000|2024-03-07 13:35:00|33489.2|33449.2|33456|33416|33500.1|33460.1|33426.8|33386.8|323
1709818800000|2024-03-07 13:40:00|33460.1|33420.1|33441|33401|33481|33441|33421|33381|70
1709821800000|2024-03-07 14:30:00|33371.1|33331.1|33370.2|33330.2|33459.4|33419.4|33253.7|33213.7|1928
1709822100000|2024-03-07 14:35:00|33374.4|33334.4|33389.4|33349.4|33428.5|33388.5|33292|33252|957
1709822400000|2024-03-07 14:40:00|33379.4|33339.4|33432.7|33392.7|33446.8|33406.8|33320.3|33280.3|584
1709822700000|2024-03-07 14:45:00|33431.8|33391.8|33457.7|33417.7|33468.5|33428.5|33387.7|33347.7|677
1709823000000|2024-03-07 14:50:00|33461.8|33421.8|33478.6|33438.6|33508.6|33468.6|33428.6|33388.6|544
1709823300000|2024-03-07 14:55:00|33488.6|33448.6|33517.7|33477.7|33555.1|33515.1|33469.4|33429.4|759
1709823600000|2024-03-07 15:00:00|33513.6|33473.6|33457.7|33417.7|33536|33496|33448.6|33408.6|744
1709823900000|2024-03-07 15:05:00|33458.6|33418.6|33508.6|33468.6|33508.6|33468.6|33447.7|33407.7|588
1709824200000|2024-03-07 15:10:00|33499.5|33459.5|33401.2|33361.2|33508.6|33468.6|33400.4|33360.4|533
1709824500000|2024-03-07 15:15:00|33400.4|33360.4|33468.6|33428.6|33488.6|33448.6|33391.2|33351.2|455
1709824800000|2024-03-07 15:20:00|33459.5|33419.5|33400.4|33360.4|33479.5|33439.5|33400.4|33360.4|267
1709825100000|2024-03-07 15:25:00|33409.5|33369.5|33369.5|33329.5|33420.4|33380.4|33368.7|33328.7|329
1709825400000|2024-03-07 15:30:00|33370.4|33330.4|33320.4|33280.4|33374.5|33334.5|33280.4|33240.4|689
1709825700000|2024-03-07 15:35:00|33311.3|33271.3|33329.6|33289.6|33340.4|33300.4|33271.3|33231.3|364
1709826000000|2024-03-07 15:40:00|33320.4|33280.4|33279.6|33239.6|33320.4|33280.4|33259.6|33219.6|287
1709826300000|2024-03-07 15:45:00|33270.5|33230.5|33289.6|33249.6|33300.5|33260.5|33250.5|33210.5|352
1709826600000|2024-03-07 15:50:00|33288.7|33248.7|33268.7|33228.7|33299.6|33259.6|33259.6|33219.6|238
1709826900000|2024-03-07 15:55:00|33259.6|33219.6|33249.6|33209.6|33280.5|33240.5|33229.6|33189.6|334
1709827200000|2024-03-07 16:00:00|33248.8|33208.8|33268.8|33228.8|33268.8|33228.8|33219.6|33179.6|320
1709827500000|2024-03-07 16:05:00|33259.6|33219.6|33238.8|33198.8|33259.6|33219.6|33220.5|33180.5|253
1709827800000|2024-03-07 16:10:00|33229.7|33189.7|33278.8|33238.8|33278.8|33238.8|33228.8|33188.8|367
1709828100000|2024-03-07 16:15:00|33288.8|33248.8|33302.1|33262.1|33337|33297|33274.7|33234.7|442
1709828400000|2024-03-07 16:20:00|33297.9|33257.9|33297.9|33257.9|33297.9|33257.9|33238.8|33198.8|355
1709828700000|2024-03-07 16:25:00|33297.1|33257.1|33317.1|33277.1|33328.8|33288.8|33278.8|33238.8|126
1709829000000|2024-03-07 16:30:00|33313|33273|33287.1|33247.1|33327.1|33287.1|33268|33228|261
1709829300000|2024-03-07 16:35:00|33278.9|33238.9|33335.4|33295.4|33335.4|33295.4|33258.9|33218.9|334
1709829600000|2024-03-07 16:40:00|33337.1|33297.1|33316.2|33276.2|33346.2|33306.2|33287.1|33247.1|212
1709829900000|2024-03-07 16:45:00|33317.1|33277.1|33296.3|33256.3|33325.4|33285.4|33261.3|33221.3|422
1709830200000|2024-03-07 16:50:00|33295.4|33255.4|33369.5|33329.5|33369.5|33329.5|33286.3|33246.3|423
1709830500000|2024-03-07 16:55:00|33365.4|33325.4|33394.5|33354.5|33427.8|33387.8|33365.4|33325.4|455
1709830800000|2024-03-07 17:00:00|33389.5|33349.5|33374.5|33334.5|33405.4|33365.4|33365.4|33325.4|417
1709831100000|2024-03-07 17:05:00|33375.4|33335.4|33383.7|33343.7|33402.8|33362.8|33343.7|33303.7|618
1709831400000|2024-03-07 17:10:00|33388.7|33348.7|33324.6|33284.6|33392.8|33352.8|33324.6|33284.6|884
1709831700000|2024-03-07 17:15:00|33329.6|33289.6|33359.6|33319.6|33363.7|33323.7|33305.5|33265.5|606
1709832000000|2024-03-07 17:20:00|33355.5|33315.5|33334.6|33294.6|33365.5|33325.5|33314.6|33274.6|399
1709832300000|2024-03-07 17:25:00|33333.7|33293.7|33304.6|33264.6|33339.6|33299.6|33300.5|33260.5|221
1709832600000|2024-03-07 17:30:00|33305.5|33265.5|33259|33219|33305.5|33265.5|33239|33199|494
1709832900000|2024-03-07 17:35:00|33254|33214|33289|33249|33299|33259|33249|33209|197
1709833200000|2024-03-07 17:40:00|33288.2|33248.2|33307.3|33267.3|33328.2|33288.2|33287.3|33247.3|154
1709833500000|2024-03-07 17:45:00|33303.2|33263.2|33307.3|33267.3|33323.2|33283.2|33297.3|33257.3|152
1709833800000|2024-03-07 17:50:00|33299.1|33259.1|33268.2|33228.2|33308.2|33268.2|33264.1|33224.1|186
1709834100000|2024-03-07 17:55:00|33264.1|33224.1|33307.3|33267.3|33307.3|33267.3|33249.1|33209.1|184
1709834400000|2024-03-07 18:00:00|33303.2|33263.2|33307.3|33267.3|33337.3|33297.3|33298.2|33258.2|139
1709834700000|2024-03-07 18:05:00|33303.2|33263.2|33327.4|33287.4|33337.4|33297.4|33303.2|33263.2|134
1709835000000|2024-03-07 18:10:00|33322.4|33282.4|33298.3|33258.3|33322.4|33282.4|33297.4|33257.4|74
1709835300000|2024-03-07 18:15:00|33299.1|33259.1|33297.4|33257.4|33318.3|33278.3|33287.4|33247.4|120
1709835600000|2024-03-07 18:20:00|33293.3|33253.3|33309.2|33269.2|33317.4|33277.4|33293.3|33253.3|341
1709835900000|2024-03-07 18:25:00|33304.2|33264.2|33309.2|33269.2|33329.2|33289.2|33299.2|33259.2|196
1709836200000|2024-03-07 18:30:00|33310.1|33270.1|33329.2|33289.2|33339.2|33299.2|33309.2|33269.2|151
1709836500000|2024-03-07 18:35:00|33330.1|33290.1|33339.2|33299.2|33349.2|33309.2|33319.2|33279.2|258
1709836800000|2024-03-07 18:40:00|33340.1|33300.1|33340.1|33300.1|33341|33301|33329.2|33289.2|169
1709837100000|2024-03-07 18:45:00|33349.2|33309.2|33332.8|33292.8|33361|33321|33313.7|33273.7|606
1709837400000|2024-03-07 18:50:00|33341|33301|33342.8|33302.8|33352.8|33312.8|33331.9|33291.9|365
1709837700000|2024-03-07 18:55:00|33332.8|33292.8|33333.7|33293.7|33342.8|33302.8|33296.3|33256.3|495
1709838000000|2024-03-07 19:00:00|33342.8|33302.8|33376.9|33336.9|33391.9|33351.9|33342.8|33302.8|563
1709838300000|2024-03-07 19:05:00|33372.8|33332.8|33489.3|33449.3|33489.3|33449.3|33372.8|33332.8|1246
1709838600000|2024-03-07 19:10:00|33497.5|33457.5|33511.1|33471.1|33517.5|33477.5|33458.4|33418.4|1662
1709838900000|2024-03-07 19:15:00|33501.1|33461.1|33501.1|33461.1|33511.1|33471.1|33491.1|33451.1|816
1709773200000|2024-03-07 01:00:00|33089.4|33049.4|33093.6|33053.6|33094.4|33054.4|33052.8|33012.8|173
1709773500000|2024-03-07 01:05:00|33094.4|33054.4|33157.8|33117.8|33157.8|33117.8|33087.8|33047.8|121
1709773800000|2024-03-07 01:10:00|33153.6|33113.6|33123.7|33083.7|33157.8|33117.8|33122.8|33082.8|38
1709774100000|2024-03-07 01:15:00|33124.5|33084.5|33138.7|33098.7|33153.7|33113.7|33123.7|33083.7|19
1709774400000|2024-03-07 01:20:00|33127.8|33087.8|33127.9|33087.9|33133.7|33093.7|33122.8|33082.8|20
1709774700000|2024-03-07 01:25:00|33132|33092|33137.9|33097.9|33167.9|33127.9|33127.9|33087.9|33
1709775000000|2024-03-07 01:30:00|33138.7|33098.7|33133.7|33093.7|33154.5|33114.5|33122.9|33082.9|24
1709775300000|2024-03-07 01:35:00|33129.5|33089.5|33143.7|33103.7|33148.7|33108.7|33122.9|33082.9|7
1709775600000|2024-03-07 01:40:00|33139.6|33099.6|33114.6|33074.6|33143.7|33103.7|33113.8|33073.8|54
1709775900000|2024-03-07 01:45:00|33113.8|33073.8|33094.6|33054.6|33133.8|33093.8|33094.6|33054.6|25
1709776200000|2024-03-07 01:50:00|33089.6|33049.6|33115.4|33075.4|33115.4|33075.4|33089.6|33049.6|2
1709776500000|2024-03-07 01:55:00|33114.6|33074.6|33129.6|33089.6|33134.6|33094.6|33105.4|33065.4|16
1709776800000|2024-03-07 02:00:00|33133.8|33093.8|33134.6|33094.6|33144.6|33104.6|33110.5|33070.5|23
1709777100000|2024-03-07 02:05:00|33135.5|33095.5|33154.7|33114.7|33175.5|33135.5|33135.5|33095.5|15
1709777400000|2024-03-07 02:10:00|33159.7|33119.7|33164.7|33124.7|33169.7|33129.7|33159.7|33119.7|2
1709777700000|2024-03-07 02:15:00|33175.5|33135.5|33185.5|33145.5|33185.5|33145.5|33164.7|33124.7|17
1709778000000|2024-03-07 02:20:00|33184.7|33144.7|33189.7|33149.7|33205.5|33165.5|33184.7|33144.7|38
1709778300000|2024-03-07 02:25:00|33185.5|33145.5|33175.6|33135.6|33185.5|33145.5|33174.7|33134.7|7
1709778600000|2024-03-07 02:30:00|33179.7|33139.7|33185.6|33145.6|33186.4|33146.4|33174.7|33134.7|4
1709778900000|2024-03-07 02:35:00|33186.4|33146.4|33210.6|33170.6|33210.6|33170.6|33185.6|33145.6|23
1709779200000|2024-03-07 02:40:00|33209.8|33169.8|33226.4|33186.4|33235.6|33195.6|33194.8|33154.8|37
1709779500000|2024-03-07 02:45:00|33230.6|33190.6|33230.6|33190.6|33235.6|33195.6|33224.8|33184.8|6
1709779800000|2024-03-07 02:50:00|33229.8|33189.8|33230.6|33190.6|33235.6|33195.6|33224.8|33184.8|7
1709780100000|2024-03-07 02:55:00|33234.8|33194.8|33235.7|33195.7|33235.7|33195.7|33225.6|33185.6|10
1709780400000|2024-03-07 03:00:00|33240.7|33200.7|33230.7|33190.7|33240.7|33200.7|33230.7|33190.7|2
1709780700000|2024-03-07 03:05:00|33229.9|33189.9|33235.7|33195.7|33235.7|33195.7|33224.9|33184.9|12
1709781000000|2024-03-07 03:10:00|33234.9|33194.9|33245.7|33205.7|33250.7|33210.7|33225.7|33185.7|11
1709781300000|2024-03-07 03:15:00|33246.5|33206.5|33240.7|33200.7|33246.6|33206.6|33240.7|33200.7|7
1709781600000|2024-03-07 03:20:00|33235.7|33195.7|33245.8|33205.8|33245.8|33205.8|33230.7|33190.7|2
1709781900000|2024-03-07 03:25:00|33244.9|33204.9|33244.9|33204.9|33245.8|33205.8|33240.8|33200.8|1
1709782200000|2024-03-07 03:30:00|33245.8|33205.8|33245.8|33205.8|33246.6|33206.6|33245.8|33205.8|1
1709782500000|2024-03-07 03:35:00|33245|33205|33235.8|33195.8|33245|33205|33235.8|33195.8|2
1709782800000|2024-03-07 03:40:00|33240.8|33200.8|33250.8|33210.8|33252.5|33212.5|33240.8|33200.8|10
1709783100000|2024-03-07 03:45:00|33255|33215|33256.7|33216.7|33256.7|33216.7|33255|33215|2
1709783400000|2024-03-07 03:50:00|33265|33225|33265.9|33225.9|33265.9|33225.9|33265|33225|7
1709783700000|2024-03-07 03:55:00|33260.9|33220.9|33266.7|33226.7|33266.7|33226.7|33260.9|33220.9|3
1709784000000|2024-03-07 04:00:00|33265.9|33225.9|33260.9|33220.9|33266.7|33226.7|33255.9|33215.9|8
1709784300000|2024-03-07 04:05:00|33265.1|33225.1|33265.1|33225.1|33265.1|33225.1|33265.1|33225.1|4
1709784600000|2024-03-07 04:10:00|||||||||1
1709784900000|2024-03-07 04:15:00|33260.9|33220.9|33260.1|33220.1|33265.1|33225.1|33255.9|33215.9|3
1709785200000|2024-03-07 04:20:00|33265.1|33225.1|33265.1|33225.1|33265.1|33225.1|33265.1|33225.1|0
1709785500000|2024-03-07 04:25:00|33266|33226|33266|33226|33266|33226|33265.1|33225.1|6
1709785800000|2024-03-07 04:30:00|33266.8|33226.8|33261|33221|33266.8|33226.8|33261|33221|53
1709786100000|2024-03-07 04:35:00|33265.2|33225.2|33256|33216|33265.2|33225.2|33256|33216|1
1709786400000|2024-03-07 04:40:00|33255.2|33215.2|33256|33216|33256|33216|33255.2|33215.2|1
1709786700000|2024-03-07 04:45:00|33255.2|33215.2|33260.2|33220.2|33261|33221|33255.2|33215.2|3
1709787000000|2024-03-07 04:50:00|33256|33216|33256.1|33216.1|33260.2|33220.2|33256|33216|2
1709787300000|2024-03-07 04:55:00|33260.2|33220.2|33256.9|33216.9|33261.1|33221.1|33256.9|33216.9|4
1709787600000|2024-03-07 05:00:00|33255.2|33215.2|33256.1|33216.1|33256.1|33216.1|33251.1|33211.1|11
1709787900000|2024-03-07 05:05:00|33255.3|33215.3|33257|33217|33260.3|33220.3|33255.3|33215.3|2
1709788200000|2024-03-07 05:10:00|33256.1|33216.1|33255.3|33215.3|33257|33217|33247|33207|2
1709788500000|2024-03-07 05:15:00|33256.1|33216.1|33261.2|33221.2|33265.3|33225.3|33255.3|33215.3|4
1709788800000|2024-03-07 05:20:00|33256.2|33216.2|33261.2|33221.2|33261.2|33221.2|33256.2|33216.2|2
1709789100000|2024-03-07 05:25:00|33257|33217|33247|33207|33257|33217|33247|33207|9
1709789400000|2024-03-07 05:30:00|33245.3|33205.3|33261.2|33221.2|33261.2|33221.2|33236.2|33196.2|19
1709789700000|2024-03-07 05:35:00|33267|33227|33285.4|33245.4|33295.4|33255.4|33266.2|33226.2|31
1709790000000|2024-03-07 05:40:00|33286.2|33246.2|33295.4|33255.4|33296.2|33256.2|33285.4|33245.4|6
1709790300000|2024-03-07 05:45:00|33296.2|33256.2|33295.4|33255.4|33296.3|33256.3|33295.4|33255.4|4
1709790600000|2024-03-07 05:50:00|33296.3|33256.3|33295.4|33255.4|33296.3|33256.3|33295.4|33255.4|5
1709790900000|2024-03-07 05:55:00|33294.6|33254.6|33269.6|33229.6|33294.6|33254.6|33263.8|33223.8|29
1709791200000|2024-03-07 06:00:00|33265.4|33225.4|33260.5|33220.5|33265.5|33225.5|33245.5|33205.5|8
1709791500000|2024-03-07 06:05:00|33264.6|33224.6|33255.5|33215.5|33269.6|33229.6|33254.6|33214.6|10
1709791800000|2024-03-07 06:10:00|33254.6|33214.6|33275.5|33235.5|33285.5|33245.5|33254.6|33214.6|12
1709792100000|2024-03-07 06:15:00|33284.7|33244.7|33265.5|33225.5|33284.7|33244.7|33265.5|33225.5|5
1709792400000|2024-03-07 06:20:00|33267.2|33227.2|33260.5|33220.5|33275.5|33235.5|33256.4|33216.4|11
1709792700000|2024-03-07 06:25:00|33256.4|33216.4|33265.6|33225.6|33265.6|33225.6|33246.4|33206.4|6
1709793000000|2024-03-07 06:30:00|33266.4|33226.4|33256.4|33216.4|33270.6|33230.6|33255.6|33215.6|23
1709793300000|2024-03-07 06:35:00|33255.6|33215.6|33276.4|33236.4|33280.6|33240.6|33245.6|33205.6|32
1709793600000|2024-03-07 06:40:00|33275.6|33235.6|33301.4|33261.4|33306.4|33266.4|33275.6|33235.6|17
1709793900000|2024-03-07 06:45:00|33311.4|33271.4|33296.5|33256.5|33316.4|33276.4|33287.3|33247.3|35
1709794200000|2024-03-07 06:50:00|33291.5|33251.5|33281.5|33241.5|33301.5|33261.5|33271.5|33231.5|10
1709794500000|2024-03-07 06:55:00|33280.6|33240.6|33285.7|33245.7|33285.7|33245.7|33275.6|33235.6|16
1709794800000|2024-03-07 07:00:00|33280.7|33240.7|33265.7|33225.7|33280.7|33240.7|33265.7|33225.7|2
1709795100000|2024-03-07 07:05:00|33266.5|33226.5|33267.4|33227.4|33267.4|33227.4|33257.4|33217.4|10
1709795400000|2024-03-07 07:10:00|33266.5|33226.5|33277.4|33237.4|33277.4|33237.4|33265.7|33225.7|0
1709795700000|2024-03-07 07:15:00|33285.7|33245.7|33277.4|33237.4|33285.7|33245.7|33275.7|33235.7|7
1709796000000|2024-03-07 07:20:00|33271.6|33231.6|33287.4|33247.4|33287.4|33247.4|33267.4|33227.4|6
1709796300000|2024-03-07 07:25:00|33277.4|33237.4|33291.6|33251.6|33291.6|33251.6|33277.4|33237.4|7
1709796600000|2024-03-07 07:30:00|33296.6|33256.6|33301.6|33261.6|33301.6|33261.6|33295.8|33255.8|6
1709796900000|2024-03-07 07:35:00|33297.5|33257.5|33297.5|33257.5|33301.6|33261.6|33295.8|33255.8|0
1709797200000|2024-03-07 07:40:00|33296.6|33256.6|33307.5|33267.5|33307.5|33267.5|33295.8|33255.8|7
1709797500000|2024-03-07 07:45:00|33306.7|33266.7|33316.7|33276.7|33317.5|33277.5|33306.7|33266.7|62
1709797800000|2024-03-07 07:50:00|33317.5|33277.5|33346.7|33306.7|33347.5|33307.5|33317.5|33277.5|20
1709798100000|2024-03-07 07:55:00|33347.5|33307.5|33346.7|33306.7|33347.5|33307.5|33341.7|33301.7|28
1709798400000|2024-03-07 08:00:00|33345.9|33305.9|33346.7|33306.7|33346.7|33306.7|33345.9|33305.9|8
1709798700000|2024-03-07 08:05:00|33347.6|33307.6|33370|33330|33375.9|33335.9|33336.7|33296.7|135
1709799000000|2024-03-07 08:10:00|33374.2|33334.2|33355.1|33315.1|33375|33335|33355.1|33315.1|9
1709799300000|2024-03-07 08:15:00|33354.2|33314.2|33375.1|33335.1|33375.9|33335.9|33354.2|33314.2|17
1709799600000|2024-03-07 08:20:00|33375.9|33335.9|33394.2|33354.2|33395.9|33355.9|33374.2|33334.2|105
1709799900000|2024-03-07 08:25:00|33390.1|33350.1|33385.1|33345.1|33399.3|33359.3|33384.3|33344.3|35
1709800200000|2024-03-07 08:30:00|33389.3|33349.3|33390.1|33350.1|33399.3|33359.3|33374.3|33334.3|37
1709800500000|2024-03-07 08:35:00|33385.1|33345.1|33375.1|33335.1|33385.1|33345.1|33374.3|33334.3|20
1709800800000|2024-03-07 08:40:00|33374.3|33334.3|33395.2|33355.2|33405.2|33365.2|33374.3|33334.3|33
1709801100000|2024-03-07 08:45:00|33390.2|33350.2|33395.2|33355.2|33395.2|33355.2|33385.2|33345.2|18
1709801400000|2024-03-07 08:50:00|33394.3|33354.3|33375.2|33335.2|33395.2|33355.2|33375.2|33335.2|13
1709801700000|2024-03-07 08:55:00|33374.3|33334.3|33376.1|33336.1|33376.1|33336.1|33356.1|33316.1|56
1709802000000|2024-03-07 09:00:00|33375.2|33335.2|33375.2|33335.2|33376.1|33336.1|33374.4|33334.4|27
1709802300000|2024-03-07 09:05:00|33374.4|33334.4|33360.2|33320.2|33375.2|33335.2|33360.2|33320.2|25
1709802600000|2024-03-07 09:10:00|33364.4|33324.4|33344.4|33304.4|33364.4|33324.4|33330.3|33290.3|35
1709802900000|2024-03-07 09:15:00|33340.3|33300.3|33340.3|33300.3|33344.4|33304.4|33334.4|33294.4|24
1709803200000|2024-03-07 09:20:00|33344.4|33304.4|33374.4|33334.4|33376.1|33336.1|33344.4|33304.4|34
1709803500000|2024-03-07 09:25:00|33370.3|33330.3|33349.5|33309.5|33375.3|33335.3|33344.5|33304.5|41
1709803800000|2024-03-07 09:30:00|33354.5|33314.5|33330.3|33290.3|33354.5|33314.5|33314.5|33274.5|40
1709804100000|2024-03-07 09:35:00|33326.2|33286.2|33305.3|33265.3|33341.2|33301.2|33305.3|33265.3|44
1709804400000|2024-03-07 09:40:00|33306.2|33266.2|33305.4|33265.4|33316.2|33276.2|33290.4|33250.4|63
1709804700000|2024-03-07 09:45:00|33306.2|33266.2|33366.2|33326.2|33376.2|33336.2|33305.4|33265.4|77
1709805000000|2024-03-07 09:50:00|33371.2|33331.2|33345.4|33305.4|33376.2|33336.2|33325.4|33285.4|82
1709805300000|2024-03-07 09:55:00|33346.3|33306.3|33346.3|33306.3|33346.3|33306.3|33335.4|33295.4|24
1709805600000|2024-03-07 10:00:00|33351.3|33311.3|33373.7|33333.7|33384.6|33344.6|33346.3|33306.3|205
1709805900000|2024-03-07 10:05:00|33369.6|33329.6|33323.7|33283.7|33369.6|33329.6|33314.6|33274.6|74
1709806200000|2024-03-07 10:10:00|33324.6|33284.6|33339.6|33299.6|33344.6|33304.6|33314.6|33274.6|14
1709806500000|2024-03-07 10:15:00|33343.8|33303.8|33348.8|33308.8|33358.8|33318.8|33334.6|33294.6|27
1709806800000|2024-03-07 10:20:00|33349.6|33309.6|33353.8|33313.8|33364.6|33324.6|33342.9|33302.9|38
1709807100000|2024-03-07 10:25:00|33349.6|33309.6|33373.8|33333.8|33374.7|33334.7|33349.6|33309.6|38
1709807400000|2024-03-07 10:30:00|33374.7|33334.7|33378.8|33338.8|33383.8|33343.8|33363|33323|19
1709807700000|2024-03-07 10:35:00|33373.8|33333.8|33363.8|33323.8|33378.8|33338.8|33363.8|33323.8|19
1709808000000|2024-03-07 10:40:00|33368|33328|33363.9|33323.9|33376.4|33336.4|33353.8|33313.8|72
1709808300000|2024-03-07 10:45:00|33369.7|33329.7|33368.9|33328.9|33373.9|33333.9|33363|33323|260
1709808600000|2024-03-07 10:50:00|33369.7|33329.7|33368.9|33328.9|33373.9|33333.9|33354.7|33314.7|14
1709808900000|2024-03-07 10:55:00|33359.7|33319.7|33383.9|33343.9|33383.9|33343.9|33358.9|33318.9|30
1709809200000|2024-03-07 11:00:00|33383|33343|33393.9|33353.9|33393.9|33353.9|33373.9|33333.9|51
1709809500000|2024-03-07 11:05:00|33394.8|33354.8|33394.8|33354.8|33404.8|33364.8|33393.9|33353.9|20
1709809800000|2024-03-07 11:10:00|33403.9|33363.9|33399.8|33359.8|33404.8|33364.8|33394.8|33354.8|16
1709810100000|2024-03-07 11:15:00|33394.8|33354.8|33384|33344|33414.8|33374.8|33379|33339|98
1709810400000|2024-03-07 11:20:00|33389|33349|33409|33369|33409|33369|33384|33344|22
1709810700000|2024-03-07 11:25:00|33413.1|33373.1|33424.9|33384.9|33454|33414|33409|33369|74
1709811000000|2024-03-07 11:30:00|33434|33394|33429|33389|33444|33404|33414.9|33374.9|111
1709811300000|2024-03-07 11:35:00|33429.9|33389.9|33454.9|33414.9|33459|33419|33423.2|33383.2|52
1709811600000|2024-03-07 11:40:00|33449|33409|33405.8|33365.8|33449|33409|33400.8|33360.8|224
1709811900000|2024-03-07 11:45:00|33404.9|33364.9|33401.6|33361.6|33415.8|33375.8|33396.6|33356.6|48
1709812200000|2024-03-07 11:50:00|33405.8|33365.8|33410.8|33370.8|33436.7|33396.7|33401.6|33361.6|34
1709812500000|2024-03-07 11:55:00|33411.7|33371.7|33377.5|33337.5|33416.7|33376.7|33371.7|33331.7|114
1709812800000|2024-03-07 12:00:00|33373.4|33333.4|33383.4|33343.4|33400.1|33360.1|33369.3|33329.3|103
1709813100000|2024-03-07 12:05:00|33378.4|33338.4|33398.4|33358.4|33398.4|33358.4|33373.4|33333.4|20
1709813400000|2024-03-07 12:10:00|33393.4|33353.4|33417.6|33377.6|33428.4|33388.4|33393.4|33353.4|45
1709813700000|2024-03-07 12:15:00|33416.7|33376.7|33455.9|33415.9|33455.9|33415.9|33388.5|33348.5|706
1709814000000|2024-03-07 12:20:00|33460|33420|33465.9|33425.9|33473.3|33433.3|33445|33405|65
1709814300000|2024-03-07 12:25:00|33465|33425|33425.1|33385.1|33466.8|33426.8|33424.2|33384.2|48
1709814600000|2024-03-07 12:30:00|33424.2|33384.2|33449.2|33409.2|33455.1|33415.1|33423.3|33383.3|78
1709814900000|2024-03-07 12:35:00|33453.3|33413.3|33443.4|33403.4|33455.1|33415.1|33424.2|33384.2|42
1709815200000|2024-03-07 12:40:00|33439.2|33399.2|33499.9|33459.9|33499.9|33459.9|33432.5|33392.5|267
1709815500000|2024-03-07 12:45:00|33491.7|33451.7|33466.7|33426.7|33491.7|33451.7|33451.7|33411.7|138
1709815800000|2024-03-07 12:50:00|33465.8|33425.8|33511.7|33471.7|33511.7|33471.7|33460.8|33420.8|145
1709816100000|2024-03-07 12:55:00|33515.8|33475.8|33496.7|33456.7|33515.8|33475.8|33470.8|33430.8|81
1709816400000|2024-03-07 13:00:00|33501.7|33461.7|33490|33450|33511.7|33471.7|33465.8|33425.8|75
1709816700000|2024-03-07 13:05:00|33485.8|33445.8|33507.6|33467.6|33512.6|33472.6|33470|33430|301
1709817000000|2024-03-07 13:10:00|33512.6|33472.6|33486.7|33446.7|33531.7|33491.7|33481.7|33441.7|172
1709817300000|2024-03-07 13:15:00|33487.6|33447.6|33545.9|33505.9|33551.8|33511.8|33471.7|33431.7|219
1709817600000|2024-03-07 13:20:00|33550|33510|33550|33510|33561.8|33521.8|33540|33500|255
1709817900000|2024-03-07 13:25:00|33549.2|33509.2|33535.1|33495.1|33549.2|33509.2|33510.9|33470.9|201
1709818200000|2024-03-07 13:30:00|33540.1|33500.1|33485.1|33445.1|33540.1|33500.1|33460.1|33420.1|196
1709818500000|2024-03-07 13:35:00|33489.2|33449.2|33456|33416|33500.1|33460.1|33426.8|33386.8|323
1709818800000|2024-03-07 13:40:00|33460.1|33420.1|33441|33401|33481|33441|33421|33381|70
1709821800000|2024-03-07 14:30:00|33371.1|33331.1|33370.2|33330.2|33459.4|33419.4|33253.7|33213.7|1928
1709822100000|2024-03-07 14:35:00|33374.4|33334.4|33389.4|33349.4|33428.5|33388.5|33292|33252|957
1709822400000|2024-03-07 14:40:00|33379.4|33339.4|33432.7|33392.7|33446.8|33406.8|33320.3|33280.3|584
1709822700000|2024-03-07 14:45:00|33431.8|33391.8|33457.7|33417.7|33468.5|33428.5|33387.7|33347.7|677
1709823000000|2024-03-07 14:50:00|33461.8|33421.8|33478.6|33438.6|33508.6|33468.6|33428.6|33388.6|544
1709823300000|2024-03-07 14:55:00|33488.6|33448.6|33517.7|33477.7|33555.1|33515.1|33469.4|33429.4|759
1709823600000|2024-03-07 15:00:00|33513.6|33473.6|33457.7|33417.7|33536|33496|33448.6|33408.6|744
1709823900000|2024-03-07 15:05:00|33458.6|33418.6|33508.6|33468.6|33508.6|33468.6|33447.7|33407.7|588
1709824200000|2024-03-07 15:10:00|33499.5|33459.5|33401.2|33361.2|33508.6|33468.6|33400.4|33360.4|533
1709824500000|2024-03-07 15:15:00|33400.4|33360.4|33468.6|33428.6|33488.6|33448.6|33391.2|33351.2|455
1709824800000|2024-03-07 15:20:00|33459.5|33419.5|33400.4|33360.4|33479.5|33439.5|33400.4|33360.4|267
1709825100000|2024-03-07 15:25:00|33409.5|33369.5|33369.5|33329.5|33420.4|33380.4|33368.7|33328.7|329
1709825400000|2024-03-07 15:30:00|33370.4|33330.4|33320.4|33280.4|33374.5|33334.5|33280.4|33240.4|689
1709825700000|2024-03-07 15:35:00|33311.3|33271.3|33329.6|33289.6|33340.4|33300.4|33271.3|33231.3|364
1709826000000|2024-03-07 15:40:00|33320.4|33280.4|33279.6|33239.6|33320.4|33280.4|33259.6|33219.6|287
1709826300000|2024-03-07 15:45:00|33270.5|33230.5|33289.6|33249.6|33300.5|33260.5|33250.5|33210.5|352
1709826600000|2024-03-07 15:50:00|33288.7|33248.7|33268.7|33228.7|33299.6|33259.6|33259.6|33219.6|238
1709826900000|2024-03-07 15:55:00|33259.6|33219.6|33249.6|33209.6|33280.5|33240.5|33229.6|33189.6|334
1709827200000|2024-03-07 16:00:00|33248.8|33208.8|33268.8|33228.8|33268.8|33228.8|33219.6|33179.6|320
1709827500000|2024-03-07 16:05:00|33259.6|33219.6|33238.8|33198.8|33259.6|33219.6|33220.5|33180.5|253
1709827800000|2024-03-07 16:10:00|33229.7|33189.7|33278.8|33238.8|33278.8|33238.8|33228.8|33188.8|367
1709828100000|2024-03-07 16:15:00|33288.8|33248.8|33302.1|33262.1|33337|33297|33274.7|33234.7|442
1709828400000|2024-03-07 16:20:00|33297.9|33257.9|33297.9|33257.9|33297.9|33257.9|33238.8|33198.8|355
1709828700000|2024-03-07 16:25:00|33297.1|33257.1|33317.1|33277.1|33328.8|33288.8|33278.8|33238.8|126
1709829000000|2024-03-07 16:30:00|33313|33273|33287.1|33247.1|33327.1|33287.1|33268|33228|261
1709829300000|2024-03-07 16:35:00|33278.9|33238.9|33335.4|33295.4|33335.4|33295.4|33258.9|33218.9|334
1709829600000|2024-03-07 16:40:00|33337.1|33297.1|33316.2|33276.2|33346.2|33306.2|33287.1|33247.1|212
1709829900000|2024-03-07 16:45:00|33317.1|33277.1|33296.3|33256.3|33325.4|33285.4|33261.3|33221.3|422
1709830200000|2024-03-07 16:50:00|33295.4|33255.4|33369.5|33329.5|33369.5|33329.5|33286.3|33246.3|423
1709830500000|2024-03-07 16:55:00|33365.4|33325.4|33394.5|33354.5|33427.8|33387.8|33365.4|33325.4|455
1709830800000|2024-03-07 17:00:00|33389.5|33349.5|33374.5|33334.5|33405.4|33365.4|33365.4|33325.4|417
1709831100000|2024-03-07 17:05:00|33375.4|33335.4|33383.7|33343.7|33402.8|33362.8|33343.7|33303.7|618
1709831400000|2024-03-07 17:10:00|33388.7|33348.7|33324.6|33284.6|33392.8|33352.8|33324.6|33284.6|884
1709831700000|2024-03-07 17:15:00|33329.6|33289.6|33359.6|33319.6|33363.7|33323.7|33305.5|33265.5|606
1709832000000|2024-03-07 17:20:00|33355.5|33315.5|33334.6|33294.6|33365.5|33325.5|33314.6|33274.6|399
1709832300000|2024-03-07 17:25:00|33333.7|33293.7|33304.6|33264.6|33339.6|33299.6|33300.5|33260.5|221
1709832600000|2024-03-07 17:30:00|33305.5|33265.5|33259|33219|33305.5|33265.5|33239|33199|494
1709832900000|2024-03-07 17:35:00|33254|33214|33289|33249|33299|33259|33249|33209|197
1709833200000|2024-03-07 17:40:00|33288.2|33248.2|33307.3|33267.3|33328.2|33288.2|33287.3|33247.3|154
1709833500000|2024-03-07 17:45:00|33303.2|33263.2|33307.3|33267.3|33323.2|33283.2|33297.3|33257.3|152
1709833800000|2024-03-07 17:50:00|33299.1|33259.1|33268.2|33228.2|33308.2|33268.2|33264.1|33224.1|186
1709834100000|2024-03-07 17:55:00|33264.1|33224.1|33307.3|33267.3|33307.3|33267.3|33249.1|33209.1|184
1709834400000|2024-03-07 18:00:00|33303.2|33263.2|33307.3|33267.3|33337.3|33297.3|33298.2|33258.2|139
1709834700000|2024-03-07 18:05:00|33303.2|33263.2|33327.4|33287.4|33337.4|33297.4|33303.2|33263.2|134
1709835000000|2024-03-07 18:10:00|33322.4|33282.4|33298.3|33258.3|33322.4|33282.4|33297.4|33257.4|74
1709835300000|2024-03-07 18:15:00|33299.1|33259.1|33297.4|33257.4|33318.3|33278.3|33287.4|33247.4|120
1709835600000|2024-03-07 18:20:00|33293.3|33253.3|33309.2|33269.2|33317.4|33277.4|33293.3|33253.3|341
1709835900000|2024-03-07 18:25:00|33304.2|33264.2|33309.2|33269.2|33329.2|33289.2|33299.2|33259.2|196
1709836200000|2024-03-07 18:30:00|33310.1|33270.1|33329.2|33289.2|33339.2|33299.2|33309.2|33269.2|151
1709836500000|2024-03-07 18:35:00|33330.1|33290.1|33339.2|33299.2|33349.2|33309.2|33319.2|33279.2|258
1709836800000|2024-03-07 18:40:00|33340.1|33300.1|33340.1|33300.1|33341|33301|33329.2|33289.2|169
1709837100000|2024-03-07 18:45:00|33349.2|33309.2|33332.8|33292.8|33361|33321|33313.7|33273.7|606
1709837400000|2024-03-07 18:50:00|33341|33301|33342.8|33302.8|33352.8|33312.8|33331.9|33291.9|365
1709837700000|2024-03-07 18:55:00|33332.8|33292.8|33333.7|33293.7|33342.8|33302.8|33296.3|33256.3|495
1709838000000|2024-03-07 19:00:00|33342.8|33302.8|33376.9|33336.9|33391.9|33351.9|33342.8|33302.8|563
1709838300000|2024-03-07 19:05:00|33372.8|33332.8|33489.3|33449.3|33489.3|33449.3|33372.8|33332.8|1246
1709838600000|2024-03-07 19:10:00|33497.5|33457.5|33511.1|33471.1|33517.5|33477.5|33458.4|33418.4|1662
1709838900000|2024-03-07 19:15:00|33501.1|33461.1|33501.1|33461.1|33511.1|33471.1|33491.1|33451.1|816
1709859600000|2024-03-08 01:00:00|33428|33388|33338.5|33298.5|33438.9|33398.9|33287.5|33247.5|715
1709859900000|2024-03-08 01:05:00|33318.5|33278.5|33342.6|33302.6|33352.6|33312.6|33317.6|33277.6|122
1709860200000|2024-03-08 01:10:00|33346.7|33306.7|33324.4|33284.4|33369.4|33329.4|33318.5|33278.5|112
1709860500000|2024-03-08 01:15:00|33328.5|33288.5|33369.4|33329.4|33369.4|33329.4|33323.5|33283.5|82
1709860800000|2024-03-08 01:20:00|33388.5|33348.5|33419.4|33379.4|33428.5|33388.5|33384.4|33344.4|35
1709861100000|2024-03-08 01:25:00|33418.5|33378.5|33399.4|33359.4|33449.4|33409.4|33394.4|33354.4|50
1709861400000|2024-03-08 01:30:00|33409.4|33369.4|33439.5|33399.5|33449.5|33409.5|33409.4|33369.4|27
1709861700000|2024-03-08 01:35:00|33449.5|33409.5|33497.7|33457.7|33498.6|33458.6|33448.6|33408.6|21
1709862000000|2024-03-08 01:40:00|33493.6|33453.6|33493.6|33453.6|33507.7|33467.7|33469.5|33429.5|75
1709862300000|2024-03-08 01:45:00|33489.5|33449.5|33463.6|33423.6|33498.6|33458.6|33458.6|33418.6|17
1709862600000|2024-03-08 01:50:00|33459.5|33419.5|33458.6|33418.6|33477.7|33437.7|33458.6|33418.6|16
1709862900000|2024-03-08 01:55:00|33457.7|33417.7|33419.6|33379.6|33457.7|33417.7|33419.6|33379.6|7
1709863200000|2024-03-08 02:00:00|33424.6|33384.6|33384.6|33344.6|33428.6|33388.6|33368.7|33328.7|27
1709863500000|2024-03-08 02:05:00|33379.6|33339.6|33348.7|33308.7|33384.6|33344.6|33328.7|33288.7|23
1709863800000|2024-03-08 02:10:00|33347.8|33307.8|33328.7|33288.7|33353.7|33313.7|33328.7|33288.7|7
1709864100000|2024-03-08 02:15:00|33319.6|33279.6|33357.8|33317.8|33368.7|33328.7|33319.6|33279.6|25
1709864400000|2024-03-08 02:20:00|33358.7|33318.7|33348.7|33308.7|33367.8|33327.8|33343.7|33303.7|3
1709864700000|2024-03-08 02:25:00|33353.7|33313.7|33363.7|33323.7|33368.7|33328.7|33348.7|33308.7|5
1709865000000|2024-03-08 02:30:00|33362.8|33322.8|33374.7|33334.7|33374.7|33334.7|33343.8|33303.8|8
1709865300000|2024-03-08 02:35:00|33373.8|33333.8|33393.8|33353.8|33403.8|33363.8|33373.8|33333.8|5
1709865600000|2024-03-08 02:40:00|33389.7|33349.7|33384.7|33344.7|33389.7|33349.7|33384.7|33344.7|3
1709865900000|2024-03-08 02:45:00|33388.8|33348.8|33389.7|33349.7|33389.7|33349.7|33384.7|33344.7|6
1709866200000|2024-03-08 02:50:00|33388.8|33348.8|33398.8|33358.8|33409.7|33369.7|33388.8|33348.8|2
1709866500000|2024-03-08 02:55:00|33397.9|33357.9|33408.8|33368.8|33408.8|33368.8|33389.7|33349.7|52
1709866800000|2024-03-08 03:00:00|33409.8|33369.8|33432.9|33392.9|33437.9|33397.9|33394.8|33354.8|129
1709867100000|2024-03-08 03:05:00|33427.9|33387.9|33438|33398|33438|33398|33413|33373|8
1709867400000|2024-03-08 03:10:00|33458|33418|33457.1|33417.1|33458|33418|33447.1|33407.1|37
1709867700000|2024-03-08 03:15:00|33447.1|33407.1|33437.1|33397.1|33447.1|33407.1|33432.1|33392.1|4
1709868000000|2024-03-08 03:20:00|33436.2|33396.2|33438|33398|33447.1|33407.1|33432.1|33392.1|5
1709868300000|2024-03-08 03:25:00|33437.1|33397.1|33447.1|33407.1|33453|33413|33428|33388|4
1709868600000|2024-03-08 03:30:00|33443|33403|33428|33388|33447.1|33407.1|33428|33388|2
1709868900000|2024-03-08 03:35:00|33428.1|33388.1|33433.1|33393.1|33442.1|33402.1|33428.1|33388.1|7
1709869200000|2024-03-08 03:40:00|33432.2|33392.2|33428.1|33388.1|33432.2|33392.2|33428.1|33388.1|1
1709869500000|2024-03-08 03:45:00|33437.2|33397.2|33428.1|33388.1|33437.2|33397.2|33427.2|33387.2|7
1709869800000|2024-03-08 03:50:00|33429.9|33389.9|33437.2|33397.2|33447.2|33407.2|33429.9|33389.9|3
1709870100000|2024-03-08 03:55:00|33438.1|33398.1|33429|33389|33442.2|33402.2|33427.2|33387.2|7
1709870400000|2024-03-08 04:00:00|33428.1|33388.1|33448.1|33408.1|33458.1|33418.1|33428.1|33388.1|10
1709870700000|2024-03-08 04:05:00|33447.2|33407.2|33437.2|33397.2|33447.2|33407.2|33428.2|33388.2|11
1709871000000|2024-03-08 04:10:00|33438.2|33398.2|33458.2|33418.2|33462.3|33422.3|33437.2|33397.2|9
1709871300000|2024-03-08 04:15:00|33457.3|33417.3|33469.1|33429.1|33487.3|33447.3|33457.3|33417.3|17
1709871600000|2024-03-08 04:20:00|33468.2|33428.2|33478.2|33438.2|33478.2|33438.2|33468.2|33428.2|3
1709871900000|2024-03-08 04:25:00|33477.3|33437.3|33487.3|33447.3|33487.3|33447.3|33477.3|33437.3|6
1709872200000|2024-03-08 04:30:00|33488.2|33448.2|33483.2|33443.2|33488.2|33448.2|33479.2|33439.2|7
1709872500000|2024-03-08 04:35:00|33479.2|33439.2|33469.2|33429.2|33483.3|33443.3|33469.2|33429.2|13
1709872800000|2024-03-08 04:40:00|33468.3|33428.3|33458.3|33418.3|33468.3|33428.3|33458.3|33418.3|6
1709873100000|2024-03-08 04:45:00|33454.2|33414.2|33458.3|33418.3|33459.2|33419.2|33454.2|33414.2|6
1709873400000|2024-03-08 04:50:00|33459.2|33419.2|33468.3|33428.3|33468.3|33428.3|33458.3|33418.3|9
1709873700000|2024-03-08 04:55:00|33467.4|33427.4|33467.4|33427.4|33468.3|33428.3|33467.4|33427.4|5
1709874000000|2024-03-08 05:00:00|33468.3|33428.3|33478.3|33438.3|33478.3|33438.3|33462.4|33422.4|5
1709874300000|2024-03-08 05:05:00|33477.4|33437.4|33479.3|33439.3|33487.4|33447.4|33477.4|33437.4|6
1709874600000|2024-03-08 05:10:00|33478.4|33438.4|33478.4|33438.4|33483.4|33443.4|33478.4|33438.4|2
1709874900000|2024-03-08 05:15:00|33477.5|33437.5|33487.5|33447.5|33488.4|33448.4|33477.5|33437.5|10
1709875200000|2024-03-08 05:20:00|33488.4|33448.4|33488.4|33448.4|33489.3|33449.3|33487.5|33447.5|4
1709875500000|2024-03-08 05:25:00|33483.4|33443.4|33488.4|33448.4|33489.3|33449.3|33483.4|33443.4|5
1709875800000|2024-03-08 05:30:00|33489.3|33449.3|33498.4|33458.4|33518.4|33478.4|33489.3|33449.3|47
1709876100000|2024-03-08 05:35:00|33500.3|33460.3|33493.5|33453.5|33518.4|33478.4|33488.5|33448.5|17
1709876400000|2024-03-08 05:40:00|33494.4|33454.4|33503.5|33463.5|33503.5|33463.5|33488.5|33448.5|7
1709876700000|2024-03-08 05:45:00|33502.6|33462.6|33518.5|33478.5|33518.5|33478.5|33498.5|33458.5|6
1709877000000|2024-03-08 05:50:00|33517.6|33477.6|33502.6|33462.6|33517.6|33477.6|33498.5|33458.5|10
1709877300000|2024-03-08 05:55:00|33503.5|33463.5|33503.5|33463.5|33507.6|33467.6|33493.5|33453.5|11
1709877600000|2024-03-08 06:00:00|33504.4|33464.4|33487.6|33447.6|33513.5|33473.5|33487.6|33447.6|11
1709877900000|2024-03-08 06:05:00|33486.7|33446.7|33488.6|33448.6|33488.6|33448.6|33486.7|33446.7|11
1709878200000|2024-03-08 06:10:00|33487.6|33447.6|33536.7|33496.7|33540.8|33500.8|33487.6|33447.6|59
1709878500000|2024-03-08 06:15:00|33541.7|33501.7|33526.7|33486.7|33544.9|33504.9|33525.8|33485.8|9
1709878800000|2024-03-08 06:20:00|33525.8|33485.8|33536.8|33496.8|33536.8|33496.8|33525.8|33485.8|7
1709879100000|2024-03-08 06:25:00|33535.8|33495.8|33535.9|33495.9|33565.8|33525.8|33530.9|33490.9|100
1709879400000|2024-03-08 06:30:00|33526.8|33486.8|33540.9|33500.9|33541.8|33501.8|33525.9|33485.9|14
1709879700000|2024-03-08 06:35:00|33536.8|33496.8|33545.9|33505.9|33546.8|33506.8|33525.9|33485.9|26
1709880000000|2024-03-08 06:40:00|33546.8|33506.8|33561.8|33521.8|33566.8|33526.8|33536.8|33496.8|11
1709880300000|2024-03-08 06:45:00|33556.8|33516.8|33565.9|33525.9|33566.8|33526.8|33546.8|33506.8|16
1709880600000|2024-03-08 06:50:00|33566.8|33526.8|33586.9|33546.9|33605.9|33565.9|33565.9|33525.9|67
1709880900000|2024-03-08 06:55:00|33585.9|33545.9|33596.9|33556.9|33596.9|33556.9|33585|33545|35
1709881200000|2024-03-08 07:00:00|33600.9|33560.9|33556.9|33516.9|33600.9|33560.9|33556.9|33516.9|45
1709881500000|2024-03-08 07:05:00|33556|33516|33556.9|33516.9|33566|33526|33536|33496|22
1709881800000|2024-03-08 07:10:00|33556|33516|33556|33516|33566|33526|33536.9|33496.9|32
1709882100000|2024-03-08 07:15:00|33556.9|33516.9|33571|33531|33571|33531|33546.9|33506.9|13
1709882400000|2024-03-08 07:20:00|33566.9|33526.9|33572|33532|33577|33537|33566.9|33526.9|5
1709882700000|2024-03-08 07:25:00|33567.9|33527.9|33547|33507|33592|33552|33547|33507|82
1709883000000|2024-03-08 07:30:00|33552|33512|33557|33517|33566|33526|33551|33511|7
1709883300000|2024-03-08 07:35:00|33556.1|33516.1|33557|33517|33561.1|33521.1|33547|33507|19
1709883600000|2024-03-08 07:40:00|33556.1|33516.1|33527|33487|33557|33517|33517|33477|16
1709883900000|2024-03-08 07:45:00|33522|33482|33507|33467|33527|33487|33502|33462|13
1709884200000|2024-03-08 07:50:00|33497|33457|33502|33462|33507|33467|33487|33447|12
1709884500000|2024-03-08 07:55:00|33507|33467|33517.1|33477.1|33517.1|33477.1|33497.1|33457.1|19
1709884800000|2024-03-08 08:00:00|33518|33478|33518|33478|33537.1|33497.1|33508|33468|84
1709885100000|2024-03-08 08:05:00|33517.1|33477.1|33508|33468|33549|33509|33503|33463|81
1709885400000|2024-03-08 08:10:00|33513|33473|33479|33439|33528|33488|33479|33439|27
1709885700000|2024-03-08 08:15:00|33478|33438|33458.1|33418.1|33478.1|33438.1|33449|33409|26
1709886000000|2024-03-08 08:20:00|33449|33409|33478.1|33438.1|33488.1|33448.1|33448.1|33408.1|18
1709886300000|2024-03-08 08:25:00|33479|33439|33508.1|33468.1|33513.1|33473.1|33478.1|33438.1|41
1709886600000|2024-03-08 08:30:00|33503.1|33463.1|33528.1|33488.1|33529|33489|33499|33459|42
1709886900000|2024-03-08 08:35:00|33529|33489|33518.1|33478.1|33552.2|33512.2|33513.1|33473.1|66
1709887200000|2024-03-08 08:40:00|33528.1|33488.1|33475|33435|33529.1|33489.1|33439.1|33399.1|59
1709887500000|2024-03-08 08:45:00|33475.9|33435.9|33480|33440|33490.9|33450.9|33470.9|33430.9|13
1709887800000|2024-03-08 08:50:00|33486|33446|33524.1|33484.1|33529.1|33489.1|33486|33446|30
1709888100000|2024-03-08 08:55:00|33529.1|33489.1|33509.1|33469.1|33529.1|33489.1|33489.1|33449.1|61
1709888400000|2024-03-08 09:00:00|33499.1|33459.1|33524.1|33484.1|33529.1|33489.1|33499.1|33459.1|34
1709888700000|2024-03-08 09:05:00|33525.1|33485.1|33544.2|33504.2|33544.2|33504.2|33519.1|33479.1|12
1709889000000|2024-03-08 09:10:00|33540.1|33500.1|33530.1|33490.1|33570.1|33530.1|33530.1|33490.1|33
1709889300000|2024-03-08 09:15:00|33529.2|33489.2|33530.1|33490.1|33539.2|33499.2|33509.2|33469.2|42
1709889600000|2024-03-08 09:20:00|33539.2|33499.2|33555.1|33515.1|33564.2|33524.2|33539.2|33499.2|34
1709889900000|2024-03-08 09:25:00|33559.2|33519.2|33570.2|33530.2|33579.2|33539.2|33550.1|33510.1|69
1709890200000|2024-03-08 09:30:00|33569.2|33529.2|33565.2|33525.2|33579.2|33539.2|33565.2|33525.2|13
1709890500000|2024-03-08 09:35:00|33570.2|33530.2|33565.2|33525.2|33581.1|33541.1|33559.2|33519.2|28
1709890800000|2024-03-08 09:40:00|33561.1|33521.1|33611.1|33571.1|33611.1|33571.1|33561.1|33521.1|30
1709891100000|2024-03-08 09:45:00|33610.2|33570.2|33614.3|33574.3|33629.3|33589.3|33600.2|33560.2|102
1709891400000|2024-03-08 09:50:00|33615.2|33575.2|33605.2|33565.2|33619.3|33579.3|33561.2|33521.2|71
1709891700000|2024-03-08 09:55:00|33601.2|33561.2|33591.2|33551.2|33611.2|33571.2|33590.2|33550.2|15
1709892000000|2024-03-08 10:00:00|33590.3|33550.3|33571.2|33531.2|33591.2|33551.2|33565.3|33525.3|35
1709892300000|2024-03-08 10:05:00|33563.1|33523.1|33530.3|33490.3|33563.1|33523.1|33510.3|33470.3|58
1709892600000|2024-03-08 10:10:00|33529.4|33489.4|33501.2|33461.2|33540.3|33500.3|33501.2|33461.2|15
1709892900000|2024-03-08 10:15:00|33511.2|33471.2|33520.3|33480.3|33520.3|33480.3|33490.3|33450.3|36
1709893200000|2024-03-08 10:20:00|33516.3|33476.3|33506.3|33466.3|33521.3|33481.3|33496.3|33456.3|26
1709893500000|2024-03-08 10:25:00|33502.2|33462.2|33490.4|33450.4|33502.2|33462.2|33481.3|33441.3|15
1709893800000|2024-03-08 10:30:00|33486.3|33446.3|33471.3|33431.3|33501.3|33461.3|33466.3|33426.3|36
1709894100000|2024-03-08 10:35:00|33481.3|33441.3|33486.3|33446.3|33501.3|33461.3|33476.3|33436.3|27
1709894400000|2024-03-08 10:40:00|33490.4|33450.4|33481.3|33441.3|33491.3|33451.3|33471.3|33431.3|23
1709894700000|2024-03-08 10:45:00|33480.4|33440.4|33510.4|33470.4|33511.4|33471.4|33476.3|33436.3|50
1709895000000|2024-03-08 10:50:00|33511.4|33471.4|33511.4|33471.4|33520.4|33480.4|33500.4|33460.4|21
1709895300000|2024-03-08 10:55:00|33516.4|33476.4|33529.5|33489.5|33540.5|33500.5|33515.4|33475.4|39
1709895600000|2024-03-08 11:00:00|33530.5|33490.5|33520.5|33480.5|33550.5|33510.5|33519.5|33479.5|34
1709895900000|2024-03-08 11:05:00|33510.5|33470.5|33520.5|33480.5|33520.5|33480.5|33500.5|33460.5|44
1709896200000|2024-03-08 11:10:00|33519.5|33479.5|33520.5|33480.5|33521.4|33481.4|33515.5|33475.5|3
1709896500000|2024-03-08 11:15:00|33519.6|33479.6|33490.5|33450.5|33519.6|33479.6|33481.4|33441.4|43
1709896800000|2024-03-08 11:20:00|33495.5|33455.5|33481.5|33441.5|33511.5|33471.5|33480.5|33440.5|23
1709897100000|2024-03-08 11:25:00|33490.5|33450.5|33480.6|33440.6|33491.5|33451.5|33470.5|33430.5|12
1709897400000|2024-03-08 11:30:00|33476.5|33436.5|33461.5|33421.5|33481.5|33441.5|33446.5|33406.5|88
1709897700000|2024-03-08 11:35:00|33466.5|33426.5|33462.5|33422.5|33472.5|33432.5|33452.5|33412.5|22
1709898000000|2024-03-08 11:40:00|33461.5|33421.5|33451.5|33411.5|33473.4|33433.4|33432.5|33392.5|110
1709898300000|2024-03-08 11:45:00|33451.6|33411.6|33436.6|33396.6|33451.6|33411.6|33431.6|33391.6|16
1709898600000|2024-03-08 11:50:00|33431.6|33391.6|33432.5|33392.5|33451.6|33411.6|33412.5|33372.5|80
1709898900000|2024-03-08 11:55:00|33431.6|33391.6|33441.6|33401.6|33456.6|33416.6|33416.6|33376.6|16
1709899200000|2024-03-08 12:00:00|33432.5|33392.5|33401.6|33361.6|33432.5|33392.5|33387.6|33347.6|39
1709899500000|2024-03-08 12:05:00|33400.7|33360.7|33410.7|33370.7|33416.6|33376.6|33391.6|33351.6|15
1709899800000|2024-03-08 12:10:00|33411.6|33371.6|33400.7|33360.7|33415.7|33375.7|33399.8|33359.8|179
1709900100000|2024-03-08 12:15:00|33401.7|33361.7|33420.7|33380.7|33444.8|33404.8|33395.7|33355.7|23
1709900400000|2024-03-08 12:20:00|33421.7|33381.7|33440.7|33400.7|33450.7|33410.7|33420.7|33380.7|22
1709900700000|2024-03-08 12:25:00|33441.7|33401.7|33449.8|33409.8|33459.8|33419.8|33440.7|33400.7|42
1709901000000|2024-03-08 12:30:00|33448.9|33408.9|33458.9|33418.9|33459.8|33419.8|33437.9|33397.9|24
1709901300000|2024-03-08 12:35:00|33459.8|33419.8|33459.8|33419.8|33483.9|33443.9|33448.9|33408.9|36
1709901600000|2024-03-08 12:40:00|33464.8|33424.8|33439.9|33399.9|33479.9|33439.9|33439.9|33399.9|13
1709901900000|2024-03-08 12:45:00|33430.8|33390.8|33460.8|33420.8|33460.8|33420.8|33410.8|33370.8|63
1709902200000|2024-03-08 12:50:00|33459.9|33419.9|33440.8|33400.8|33459.9|33419.9|33420.8|33380.8|43
1709902500000|2024-03-08 12:55:00|33435.8|33395.8|33415.9|33375.9|33440.8|33400.8|33409.9|33369.9|50
1709902800000|2024-03-08 13:00:00|33419.9|33379.9|33440.9|33400.9|33451.8|33411.8|33419.9|33379.9|86
1709903100000|2024-03-08 13:05:00|33435.9|33395.9|33402.8|33362.8|33440.9|33400.9|33381.8|33341.8|106
1709903400000|2024-03-08 13:10:00|33401.8|33361.8|33402.8|33362.8|33421.8|33381.8|33382.8|33342.8|93
1709903700000|2024-03-08 13:15:00|33403.8|33363.8|33408.8|33368.8|33432.8|33392.8|33397.8|33357.8|68
1709904000000|2024-03-08 13:20:00|33407.8|33367.8|33447.8|33407.8|33483.8|33443.8|33407.8|33367.8|90
1709904300000|2024-03-08 13:25:00|33446.9|33406.9|33418.8|33378.8|33452.8|33412.8|33403.8|33363.8|82
1709904600000|2024-03-08 13:30:00|33414.8|33374.8|33422.9|33382.9|33447.9|33407.9|33392.9|33352.9|158
1709904900000|2024-03-08 13:35:00|33423.8|33383.8|33461.9|33421.9|33471.9|33431.9|33423.8|33383.8|177
1709905200000|2024-03-08 13:40:00|33452.9|33412.9|33466|33426|33501|33461|33441|33401|84
1709908200000|2024-03-08 14:30:00|33378.3|33338.3|33547.4|33507.4|33595.5|33555.5|33310.2|33270.2|2048
1709908500000|2024-03-08 14:35:00|33546.4|33506.4|33633.6|33593.6|33654.5|33614.5|33546.4|33506.4|965
1709908800000|2024-03-08 14:40:00|33632.6|33592.6|33560.7|33520.7|33686.7|33646.7|33512.6|33472.6|1400
1709909100000|2024-03-08 14:45:00|33566.7|33526.7|33660.7|33620.7|33661.7|33621.7|33523.6|33483.6|590
1709909400000|2024-03-08 14:50:00|33661.7|33621.7|33603.6|33563.6|33691.7|33651.7|33564.6|33524.6|1051
1709909700000|2024-03-08 14:55:00|33602.7|33562.7|33450.3|33410.3|33607.7|33567.7|33440.3|33400.3|1442
1709910000000|2024-03-08 15:00:00|33441.3|33401.3|33431.3|33391.3|33451.3|33411.3|33392.2|33352.2|450
1709910300000|2024-03-08 15:05:00|33436.3|33396.3|33384.2|33344.2|33460.3|33420.3|33364.2|33324.2|518
1709910600000|2024-03-08 15:10:00|33374.2|33334.2|33344.2|33304.2|33384.2|33344.2|33342.3|33302.3|345
1709910900000|2024-03-08 15:15:00|33354.2|33314.2|33323.2|33283.2|33372.3|33332.3|33314.2|33274.2|446
1709911200000|2024-03-08 15:20:00|33322.3|33282.3|33333.3|33293.3|33342.3|33302.3|33312.3|33272.3|335
1709911500000|2024-03-08 15:25:00|33328.3|33288.3|33236.1|33196.1|33391.3|33351.3|33236.1|33196.1|622
1709911800000|2024-03-08 15:30:00|33237.1|33197.1|33246.2|33206.2|33257.1|33217.1|33170|33130|572
1709912100000|2024-03-08 15:35:00|33245.2|33205.2|33294.3|33254.3|33329.3|33289.3|33245.2|33205.2|360
1709912400000|2024-03-08 15:40:00|33293.3|33253.3|33320.2|33280.2|33343.3|33303.3|33293.3|33253.3|231
1709912700000|2024-03-08 15:45:00|33319.3|33279.3|33383.3|33343.3|33404.3|33364.3|33315.2|33275.2|404
1709913000000|2024-03-08 15:50:00|33374.3|33334.3|33374.3|33334.3|33422.4|33382.4|33374.3|33334.3|256
1709913300000|2024-03-08 15:55:00|33378.4|33338.4|33429.3|33389.3|33452.4|33412.4|33353.4|33313.4|269
1709913600000|2024-03-08 16:00:00|33433.4|33393.4|33366.3|33326.3|33435.3|33395.3|33365.3|33325.3|160
1709913900000|2024-03-08 16:05:00|33365.3|33325.3|33354.4|33314.4|33376.3|33336.3|33326.3|33286.3|322
1709914200000|2024-03-08 16:10:00|33353.4|33313.4|33346.3|33306.3|33375.3|33335.3|33320.3|33280.3|607
1709914500000|2024-03-08 16:15:00|33337.3|33297.3|33367.3|33327.3|33402.3|33362.3|33327.3|33287.3|269
1709914800000|2024-03-08 16:20:00|33368.2|33328.2|33406.3|33366.3|33424.4|33384.4|33366.3|33326.3|236
1709915100000|2024-03-08 16:25:00|33396.3|33356.3|33367.3|33327.3|33417.3|33377.3|33346.4|33306.4|232
1709915400000|2024-03-08 16:30:00|33366.4|33326.4|33406.4|33366.4|33406.4|33366.4|33348.3|33308.3|214
1709915700000|2024-03-08 16:35:00|33416.4|33376.4|33406.4|33366.4|33426.4|33386.4|33386.4|33346.4|340
1709916000000|2024-03-08 16:40:00|33397.4|33357.4|33476.4|33436.4|33480.5|33440.5|33397.4|33357.4|437
1709916300000|2024-03-08 16:45:00|33475.5|33435.5|33418.6|33378.6|33484.5|33444.5|33390.5|33350.5|371
1709916600000|2024-03-08 16:50:00|33424.5|33384.5|33444.5|33404.5|33492.6|33452.6|33395.5|33355.5|387
1709916900000|2024-03-08 16:55:00|33452.6|33412.6|33406.7|33366.7|33454.5|33414.5|33394.5|33354.5|236
1709917200000|2024-03-08 17:00:00|33411.7|33371.7|33522.6|33482.6|33551.7|33511.7|33318.6|33249.5|602
1709917500000|2024-03-08 17:05:00|33526.7|33486.7|33432.7|33392.7|33550.7|33510.7|33408.6|33368.6|761
1709917800000|2024-03-08 17:10:00|33436.7|33396.7|33509.6|33469.6|33535.6|33495.6|33404.6|33364.6|408
1709918100000|2024-03-08 17:15:00|33513.6|33473.6|33682.7|33642.7|33760.8|33720.8|33504.6|33464.6|813
1709918400000|2024-03-08 17:20:00|33690.8|33650.8|33770.8|33730.8|33770.8|33730.8|33669.8|33629.8|525
1709918700000|2024-03-08 17:25:00|33760.8|33720.8|33701.8|33661.8|33760.8|33720.8|33666.8|33626.8|498
1709919000000|2024-03-08 17:30:00|33700.8|33660.8|33631.8|33591.8|33700.8|33660.8|33550.8|33510.8|464
1709919300000|2024-03-08 17:35:00|33640.8|33600.8|33635.8|33595.8|33681.8|33641.8|33611.8|33571.8|316
1709919600000|2024-03-08 17:40:00|33640.8|33600.8|33682.8|33642.8|33692.8|33652.8|33608.9|33568.9|279
1709919900000|2024-03-08 17:45:00|33677.8|33637.8|33762.8|33722.8|33780.9|33740.9|33622.8|33582.8|569
1709920200000|2024-03-08 17:50:00|33761.8|33721.8|33719.9|33679.9|33779.9|33739.9|33682.8|33642.8|334
1709920500000|2024-03-08 17:55:00|33720.9|33680.9|33749|33709|33789|33749|33720.9|33680.9|463
1709920800000|2024-03-08 18:00:00|33744.9|33704.9|33750.9|33710.9|33760.9|33720.9|33710.9|33670.9|194
1709921100000|2024-03-08 18:05:00|33760.9|33720.9|33729|33689|33769|33729|33729|33689|325
1709921400000|2024-03-08 18:10:00|33730|33690|33789|33749|33809|33769|33730|33690|262
1709921700000|2024-03-08 18:15:00|33799|33759|33925.2|33885.2|33955.2|33915.2|33799|33759|634
1709922000000|2024-03-08 18:20:00|33924.2|33884.2|33983.3|33943.3|33983.3|33943.3|33924.2|33884.2|675
1709922300000|2024-03-08 18:25:00|33988.3|33948.3|34004.2|33964.2|34033.3|33993.3|33973.3|33933.3|583
1709922600000|2024-03-08 18:30:00|34003.3|33963.3|33967.2|33927.2|34005.2|33965.2|33936.2|33896.2|659
1709922900000|2024-03-08 18:35:00|33966.2|33926.2|33971.2|33931.2|34010.2|33970.2|33957.2|33917.2|460
1709923200000|2024-03-08 18:40:00|33967.2|33927.2|34097.2|34057.2|34107.2|34067.2|33967.2|33927.2|530
1709923500000|2024-03-08 18:45:00|34107.2|34067.2|34102.2|34062.2|34193.3|34153.3|34097.2|34057.2|1118
1709923800000|2024-03-08 18:50:00|34106.2|34066.2|34175.3|34135.3|34213.3|34173.3|34059.1|34019.1|930
1709924100000|2024-03-08 18:55:00|34183.4|34143.4|34185.3|34145.3|34195.3|34155.3|34125.3|34085.3|726
1709924400000|2024-03-08 19:00:00|34186.3|34146.3|34167.2|34127.2|34215.3|34175.3|34147.2|34107.2|538
1709924700000|2024-03-08 19:05:00|34172.2|34132.2|34193.1|34153.1|34224|34184|34157.2|34117.2|1158
1709925000000|2024-03-08 19:10:00|34202.1|34162.1|34214.1|34174.1|34232.1|34192.1|34173.1|34133.1|1935
1709925300000|2024-03-08 19:15:00|34209.1|34169.1|34268.3|34228.3|34305.3|34265.3|34195|34155|1948
1710115200000|2024-03-11 00:00:00|34314.7|34274.7|34315.9|34275.9|34373.2|34333.2|34265.9|34225.9|491
1710115500000|2024-03-11 00:05:00|34312|34272|34298.2|34258.2|34325.9|34285.9|34272|34232|74
1710115800000|2024-03-11 00:10:00|34299.3|34259.3|34359.4|34319.4|34377.1|34337.1|34298.2|34258.2|56
1710116100000|2024-03-11 00:15:00|34358.2|34318.2|34305.9|34265.9|34368.2|34328.2|34302.1|34262.1|53
1710116400000|2024-03-11 00:20:00|34307.1|34267.1|34307.1|34267.1|34310.9|34270.9|34287.1|34247.1|84
1710116700000|2024-03-11 00:25:00|34298.2|34258.2|34293.3|34253.3|34298.2|34258.2|34289.4|34249.4|10
1710117000000|2024-03-11 00:30:00|34289.4|34249.4|34258.3|34218.3|34298.3|34258.3|34228.3|34188.3|53
1710117300000|2024-03-11 00:35:00|34268.3|34228.3|34248.3|34208.3|34268.3|34228.3|34229.4|34189.4|39
1710117600000|2024-03-11 00:40:00|34253.3|34213.3|34234.5|34194.5|34253.3|34213.3|34228.3|34188.3|29
1710117900000|2024-03-11 00:45:00|34229.5|34189.5|34229.5|34189.5|34258.3|34218.3|34199.5|34159.5|60
1710118200000|2024-03-11 00:50:00|34228.3|34188.3|34202.2|34162.2|34239.5|34199.5|34197.2|34157.2|29
1710118500000|2024-03-11 00:55:00|34207.2|34167.2|34158.4|34118.4|34217.2|34177.2|34149.5|34109.5|60
1710118800000|2024-03-11 01:00:00|34168.4|34128.4|34123.4|34083.4|34168.4|34128.4|34097.2|34057.2|127
1710119100000|2024-03-11 01:05:00|34127.2|34087.2|34278.4|34238.4|34283.4|34243.4|34127.2|34087.2|110
1710119400000|2024-03-11 01:10:00|34277.2|34237.2|34203.4|34163.4|34288.4|34248.4|34199.5|34159.5|44
1710119700000|2024-03-11 01:15:00|34207.2|34167.2|34172.3|34132.3|34228.4|34188.4|34172.3|34132.3|22
1710120000000|2024-03-11 01:20:00|34173.4|34133.4|34193.4|34153.4|34212.3|34172.3|34173.4|34133.4|22
1710120300000|2024-03-11 01:25:00|34192.3|34152.3|34188.4|34148.4|34223.4|34183.4|34188.4|34148.4|17
1710120600000|2024-03-11 01:30:00|34198.4|34158.4|34238.5|34198.5|34242.3|34202.3|34197.3|34157.3|19
1710120900000|2024-03-11 01:35:00|34237.3|34197.3|34226.2|34186.2|34238.5|34198.5|34223.5|34183.5|70
1710121200000|2024-03-11 01:40:00|34235|34195|34181.2|34141.2|34236.2|34196.2|34181.2|34141.2|30
1710121500000|2024-03-11 01:45:00|34177.3|34137.3|34106.2|34066.2|34186.2|34146.2|34106.2|34066.2|23
1710121800000|2024-03-11 01:50:00|34107.4|34067.4|34077.4|34037.4|34107.4|34067.4|34058.5|34018.5|86
1710122100000|2024-03-11 01:55:00|34073.5|34033.5|34092.4|34052.4|34126.2|34086.2|34072.4|34032.4|37
1710122400000|2024-03-11 02:00:00|34087.4|34047.4|34108.6|34068.6|34117.4|34077.4|34058.5|34018.5|41
1710122700000|2024-03-11 02:05:00|34107.4|34067.4|34108.6|34068.6|34117.4|34077.4|34088.6|34048.6|24
1710123000000|2024-03-11 02:10:00|34107.4|34067.4|34103.6|34063.6|34127.4|34087.4|34103.6|34063.6|21
1710123300000|2024-03-11 02:15:00|34099.7|34059.7|34104.8|34064.8|34109.8|34069.8|34093.6|34053.6|16
1710123600000|2024-03-11 02:20:00|34103.6|34063.6|34113.6|34073.6|34118.6|34078.6|34103.6|34063.6|8
1710123900000|2024-03-11 02:25:00|34108.6|34068.6|34099.8|34059.8|34128.6|34088.6|34099.8|34059.8|17
1710124200000|2024-03-11 02:30:00|34100.9|34060.9|34103.6|34063.6|34109.8|34069.8|34083.6|34043.6|17
1710124500000|2024-03-11 02:35:00|34098.6|34058.6|34123.7|34083.7|34128.7|34088.7|34097.5|34057.5|26
1710124800000|2024-03-11 02:40:00|34128.7|34088.7|34108.7|34068.7|34128.7|34088.7|34108.7|34068.7|18
1710125100000|2024-03-11 02:45:00|34109.8|34069.8|34098.7|34058.7|34123.7|34083.7|34098.7|34058.7|11
1710125400000|2024-03-11 02:50:00|34099.9|34059.9|34068.7|34028.7|34099.9|34059.9|34068.7|34028.7|13
1710125700000|2024-03-11 02:55:00|34069.9|34029.9|34048.7|34008.7|34069.9|34029.9|34048.7|34008.7|19
1710126000000|2024-03-11 03:00:00|34049.9|34009.9|34073.7|34033.7|34082.6|34042.6|34048.7|34008.7|16
1710126300000|2024-03-11 03:05:00|34068.7|34028.7|34078.8|34038.8|34088.8|34048.8|34058.8|34018.8|17
1710126600000|2024-03-11 03:10:00|34082.6|34042.6|34073.8|34033.8|34082.6|34042.6|34072.6|34032.6|5
1710126900000|2024-03-11 03:15:00|34078.8|34038.8|34052.6|34012.6|34082.6|34042.6|34043.8|34003.8|25
1710127200000|2024-03-11 03:20:00|34053.8|34013.8|34067.6|34027.6|34080|34040|34048.8|34008.8|15
1710127500000|2024-03-11 03:25:00|34068.8|34028.8|34087.7|34047.7|34097.7|34057.7|34068.8|34028.8|23
1710127800000|2024-03-11 03:30:00|34082.7|34042.7|34078.8|34038.8|34092.7|34052.7|34078.8|34038.8|16
1710128100000|2024-03-11 03:35:00|34082.7|34042.7|34067.7|34027.7|34082.7|34042.7|34062.7|34022.7|21
1710128400000|2024-03-11 03:40:00|34062.7|34022.7|34067.7|34027.7|34072.7|34032.7|34057.7|34017.7|15
1710128700000|2024-03-11 03:45:00|34072.7|34032.7|34088.9|34048.9|34102.7|34062.7|34067.7|34027.7|29
1710129000000|2024-03-11 03:50:00|34090|34050|34057.7|34017.7|34090.1|34050.1|34053.9|34013.9|51
1710129300000|2024-03-11 03:55:00|34057.8|34017.8|34052.8|34012.8|34057.8|34017.8|34051.6|34011.6|10
1710129600000|2024-03-11 04:00:00|34047.8|34007.8|34042.8|34002.8|34057.8|34017.8|34038.9|33998.9|55
1710129900000|2024-03-11 04:05:00|34043.9|34003.9|34023.9|33983.9|34048.9|34008.9|34020.1|33980.1|76
1710130200000|2024-03-11 04:10:00|34025.1|33985.1|34039|33999|34047.8|34007.8|34025.1|33985.1|26
1710130500000|2024-03-11 04:15:00|34044|34004|34039|33999|34047.8|34007.8|34039|33999|9
1710130800000|2024-03-11 04:20:00|34037.8|33997.8|34034|33994|34044|34004|34032.8|33992.8|16
1710131100000|2024-03-11 04:25:00|34039|33999|34052.8|34012.8|34057.8|34017.8|34039|33999|33
1710131400000|2024-03-11 04:30:00|34057.8|34017.8|34057.9|34017.9|34069|34029|34056.7|34016.7|12
1710131700000|2024-03-11 04:35:00|34059|34019|34052.9|34012.9|34059|34019|34049|34009|5
1710132000000|2024-03-11 04:40:00|34051.7|34011.7|34067.9|34027.9|34067.9|34027.9|34047.9|34007.9|5
1710132300000|2024-03-11 04:45:00|34069.1|34029.1|34072.9|34032.9|34072.9|34032.9|34067.9|34027.9|3
1710132600000|2024-03-11 04:50:00|34069.1|34029.1|34077.9|34037.9|34082.9|34042.9|34069.1|34029.1|10
1710132900000|2024-03-11 04:55:00|34079.1|34039.1|34067.9|34027.9|34079.1|34039.1|34067.9|34027.9|4
1710133200000|2024-03-11 05:00:00|34069.1|34029.1|34073|34033|34073|34033|34069.1|34029.1|5
1710133500000|2024-03-11 05:05:00|34069.1|34029.1|34069.1|34029.1|34073|34033|34068|34028|6
1710133800000|2024-03-11 05:10:00|34068|34028|34058|34018|34069.1|34029.1|34058|34018|8
1710134100000|2024-03-11 05:15:00|34049.2|34009.2|34034.2|33994.2|34049.2|34009.2|34030.3|33990.3|16
1710134400000|2024-03-11 05:20:00|34029.2|33989.2|34029.2|33989.2|34035.3|33995.3|34029.2|33989.2|3
1710134700000|2024-03-11 05:25:00|34030.3|33990.3|34034.2|33994.2|34034.2|33994.2|34029.2|33989.2|4
1710135000000|2024-03-11 05:30:00|34033|33993|34030.4|33990.4|34040.4|34000.4|34029.2|33989.2|7
1710135300000|2024-03-11 05:35:00|34029.2|33989.2|34069.2|34029.2|34075.4|34035.4|34028|33988|24
1710135600000|2024-03-11 05:40:00|34068.1|34028.1|34024.2|33984.2|34068.1|34028.1|34019.2|33979.2|18
1710135900000|2024-03-11 05:45:00|34020.4|33980.4|34030.4|33990.4|34045.4|34005.4|34019.2|33979.2|24
1710136200000|2024-03-11 05:50:00|34020.4|33980.4|34010.4|33970.4|34030.4|33990.4|34008.1|33968.1|13
1710136500000|2024-03-11 05:55:00|34014.3|33974.3|34030.5|33990.5|34030.5|33990.5|34010.4|33970.4|7
1710136800000|2024-03-11 06:00:00|34029.3|33989.3|34039.3|33999.3|34039.3|33999.3|34019.3|33979.3|23
1710137100000|2024-03-11 06:05:00|34044.3|34004.3|34039.3|33999.3|34050.5|34010.5|34033.1|33993.1|8
1710137400000|2024-03-11 06:10:00|34040.5|34000.5|34045.5|34005.5|34050.5|34010.5|34029.3|33989.3|33
1710137700000|2024-03-11 06:15:00|34049.3|34009.3|34045.5|34005.5|34050.5|34010.5|34029.3|33989.3|17
1710138000000|2024-03-11 06:20:00|34044.4|34004.4|34048.2|34008.2|34054.4|34014.4|34034.4|33994.4|16
1710138300000|2024-03-11 06:25:00|34044.4|34004.4|34039.4|33999.4|34044.4|34004.4|34038.2|33998.2|8
1710138600000|2024-03-11 06:30:00|34040.6|34000.6|34045.6|34005.6|34049.4|34009.4|34029.4|33989.4|17
1710138900000|2024-03-11 06:35:00|34044.4|34004.4|34034.4|33994.4|34045.6|34005.6|34029.4|33989.4|11
1710139200000|2024-03-11 06:40:00|34039.4|33999.4|34076.8|34036.8|34080.6|34040.6|34034.4|33994.4|42
1710139500000|2024-03-11 06:45:00|34082.9|34042.9|34073|34033|34083|34043|34072.9|34032.9|37
1710139800000|2024-03-11 06:50:00|34065.3|34025.3|34063|34023|34066.8|34026.8|34060.6|34020.6|8
1710140100000|2024-03-11 06:55:00|34066.8|34026.8|34056.8|34016.8|34089.2|34049.2|34053|34013|24
1710140400000|2024-03-11 07:00:00|34053|34013|34053|34013|34063|34023|34053|34013|22
1710140700000|2024-03-11 07:05:00|34041.8|34001.8|34021.9|33981.9|34046.8|34006.8|34020.7|33980.7|15
1710141000000|2024-03-11 07:10:00|34020.7|33980.7|34010.7|33970.7|34020.7|33980.7|34003|33963|45
1710141300000|2024-03-11 07:15:00|34011.9|33971.9|34020.7|33980.7|34020.7|33980.7|34010.7|33970.7|10
1710141600000|2024-03-11 07:20:00|34021.9|33981.9|34021.9|33981.9|34026.9|33986.9|34011.9|33971.9|25
1710141900000|2024-03-11 07:25:00|34025.7|33985.7|34020.7|33980.7|34025.7|33985.7|34011.9|33971.9|28
1710142200000|2024-03-11 07:30:00|34016.9|33976.9|34023.1|33983.1|34031.9|33991.9|34001.9|33961.9|28
1710142500000|2024-03-11 07:35:00|34013.1|33973.1|34012|33972|34020.8|33980.8|34010.8|33970.8|27
1710142800000|2024-03-11 07:40:00|34010.8|33970.8|34017|33977|34020.8|33980.8|34010.8|33970.8|28
1710143100000|2024-03-11 07:45:00|34020.8|33980.8|34012|33972|34023.2|33983.2|34007|33967|15
1710143400000|2024-03-11 07:50:00|34017|33977|34047|34007|34052|34012|34017|33977|41
1710143700000|2024-03-11 07:55:00|34043.2|34003.2|34040.8|34000.8|34043.2|34003.2|34030.8|33990.8|49
1710144000000|2024-03-11 08:00:00|34035.8|33995.8|34052|34012|34052|34012|34030.8|33990.8|30
1710144300000|2024-03-11 08:05:00|34047|34007|34042.1|34002.1|34050.9|34010.9|34039.7|33999.7|31
1710144600000|2024-03-11 08:10:00|34045.9|34005.9|34050.9|34010.9|34052.1|34012.1|34040.9|34000.9|42
1710144900000|2024-03-11 08:15:00|34060.9|34020.9|34039.7|33999.7|34060.9|34020.9|34039.7|33999.7|14
1710145200000|2024-03-11 08:20:00|34040.9|34000.9|34039.7|33999.7|34050.9|34010.9|34039.7|33999.7|9
1710145500000|2024-03-11 08:25:00|34040.9|34000.9|33982.1|33942.1|34040.9|34000.9|33962.1|33922.1|203
1710145800000|2024-03-11 08:30:00|33985.9|33945.9|33923.3|33883.3|33987.1|33947.1|33922.1|33882.1|151
1710146100000|2024-03-11 08:35:00|33927.1|33887.1|33963.3|33923.3|33991|33951|33922.1|33882.1|145
1710146400000|2024-03-11 08:40:00|33962.1|33922.1|33953.3|33913.3|33973.3|33933.3|33952.2|33912.2|38
1710146700000|2024-03-11 08:45:00|33952.2|33912.2|33973.4|33933.4|33983.4|33943.4|33943.3|33903.3|21
1710147000000|2024-03-11 08:50:00|33972.2|33932.2|34021|33981|34022.2|33982.2|33972.2|33932.2|38
1710147300000|2024-03-11 08:55:00|34017.2|33977.2|34013.4|33973.4|34023.4|33983.4|33993.4|33953.4|25
1710147600000|2024-03-11 09:00:00|34012.2|33972.2|34022.2|33982.2|34053.4|34013.4|34012.2|33972.2|50
1710147900000|2024-03-11 09:05:00|34041.1|34001.1|34032.2|33992.2|34042.2|34002.2|34031.1|33991.1|15
1710148200000|2024-03-11 09:10:00|34033.4|33993.4|34033.4|33993.4|34053.4|34013.4|34023.4|33983.4|78
1710148500000|2024-03-11 09:15:00|34032.3|33992.3|34023.5|33983.5|34032.3|33992.3|34013.4|33973.4|20
1710148800000|2024-03-11 09:20:00|34013.5|33973.5|33993.5|33953.5|34018.5|33978.5|33983.5|33943.5|27
1710149100000|2024-03-11 09:25:00|33992.3|33952.3|33983.5|33943.5|33993.5|33953.5|33983.5|33943.5|16
1710149400000|2024-03-11 09:30:00|33973.5|33933.5|33963.5|33923.5|33978.5|33938.5|33961.1|33921.1|24
1710149700000|2024-03-11 09:35:00|33973.5|33933.5|33993.5|33953.5|33998.5|33958.5|33973.5|33933.5|29
1710150000000|2024-03-11 09:40:00|33997.3|33957.3|34001.2|33961.2|34022.3|33982.3|33977.4|33937.4|101
1710150300000|2024-03-11 09:45:00|34006.2|33966.2|34051.2|34011.2|34060|34020|34001.2|33961.2|66
1710150600000|2024-03-11 09:50:00|34025|33985|33981.2|33941.2|34028.8|33988.8|33958.8|33918.8|110
1710150900000|2024-03-11 09:55:00|33971.2|33931.2|34010|33970|34011.2|33971.2|33971.2|33931.2|67
1710151200000|2024-03-11 10:00:00|34011.2|33971.2|33972.4|33932.4|34011.2|33971.2|33971.2|33931.2|47
1710151500000|2024-03-11 10:05:00|33982.4|33942.4|33981.3|33941.3|33991.3|33951.3|33962.4|33922.4|53
1710151800000|2024-03-11 10:10:00|33971.3|33931.3|33981.3|33941.3|33990.1|33950.1|33970.1|33930.1|34
1710152100000|2024-03-11 10:15:00|33980.1|33940.1|33986.3|33946.3|33991.3|33951.3|33971.3|33931.3|24
1710152400000|2024-03-11 10:20:00|33990.1|33950.1|33981.3|33941.3|34001.3|33961.3|33981.3|33941.3|23
1710152700000|2024-03-11 10:25:00|33972.5|33932.5|33942.5|33902.5|33972.5|33932.5|33942.5|33902.5|52
1710153000000|2024-03-11 10:30:00|33943.7|33903.7|33931.3|33891.3|33947.5|33907.5|33915.1|33875.1|46
1710153300000|2024-03-11 10:35:00|33936.3|33896.3|33941.4|33901.4|33949|33909|33930.2|33890.2|41
1710153600000|2024-03-11 10:40:00|33945.2|33905.2|33916.4|33876.4|33945.2|33905.2|33912.5|33872.5|30
1710153900000|2024-03-11 10:45:00|33912.6|33872.6|33941.4|33901.4|33941.4|33901.4|33911.4|33871.4|41
1710154200000|2024-03-11 10:50:00|33942.6|33902.6|33921.4|33881.4|33950.2|33910.2|33911.4|33871.4|70
1710154500000|2024-03-11 10:55:00|33916.4|33876.4|33899|33859|33921.4|33881.4|33899|33859|36
1710154800000|2024-03-11 11:00:00|33900.2|33860.2|33901.4|33861.4|33911.4|33871.4|33889|33849|38
1710155100000|2024-03-11 11:05:00|33900.2|33860.2|33892.6|33852.6|33902.6|33862.6|33891.4|33851.4|17
1710155400000|2024-03-11 11:10:00|33891.5|33851.5|33853.8|33813.8|33892.6|33852.6|33842.6|33802.6|79
1710155700000|2024-03-11 11:15:00|33847.7|33807.7|33841.5|33801.5|33861.5|33821.5|33841.5|33801.5|21
1710156000000|2024-03-11 11:20:00|33843.9|33803.9|33833.9|33793.9|33861.5|33821.5|33831.5|33791.5|30
1710156300000|2024-03-11 11:25:00|33841.5|33801.5|33831.5|33791.5|33851.5|33811.5|33831.5|33791.5|52
1710156600000|2024-03-11 11:30:00|33837.7|33797.7|33876.5|33836.5|33877.7|33837.7|33832.7|33792.7|30
1710156900000|2024-03-11 11:35:00|33872.7|33832.7|33852.7|33812.7|33876.5|33836.5|33852.7|33812.7|15
1710157200000|2024-03-11 11:40:00|33851.5|33811.5|33836.6|33796.6|33853.9|33813.9|33831.6|33791.6|27
1710157500000|2024-03-11 11:45:00|33832.7|33792.7|33814|33774|33841.6|33801.6|33803.9|33763.9|112
1710157800000|2024-03-11 11:50:00|33809|33769|33802.8|33762.8|33814|33774|33779.2|33739.2|86
1710158100000|2024-03-11 11:55:00|33811.6|33771.6|33782.8|33742.8|33814|33774|33781.6|33741.6|37
1710158400000|2024-03-11 12:00:00|33779|33739|33754|33714|33787.8|33747.8|33754|33714|69
1710158700000|2024-03-11 12:05:00|33764|33724|33772.8|33732.8|33807.8|33767.8|33764|33724|78
1710159000000|2024-03-11 12:10:00|33774|33734|33774|33734|33774|33734|33732.8|33692.8|97
1710159300000|2024-03-11 12:15:00|33772.8|33732.8|33772.9|33732.9|33784|33744|33742.9|33702.9|131
1710159600000|2024-03-11 12:20:00|33771.7|33731.7|33811.7|33771.7|33841.7|33801.7|33771.7|33731.7|39
1710159900000|2024-03-11 12:25:00|33801.7|33761.7|33771.7|33731.7|33801.7|33761.7|33762.9|33722.9|180
1710160200000|2024-03-11 12:30:00|33772.9|33732.9|33771.7|33731.7|33817.9|33777.9|33761.7|33721.7|198
1710160500000|2024-03-11 12:35:00|33772.9|33732.9|33766.7|33726.7|33804.1|33764.1|33762.9|33722.9|86
1710160800000|2024-03-11 12:40:00|33770.5|33730.5|33844.4|33804.4|33859.4|33819.4|33761.7|33721.7|69
1710163800000|2024-03-11 13:30:00|33889.3|33849.3|33945.5|33905.5|33994.3|33954.3|33790.5|33750.5|1825
1710164100000|2024-03-11 13:35:00|33950.5|33910.5|33899.1|33859.1|33994.3|33954.3|33866.7|33826.7|738
1710164400000|2024-03-11 13:40:00|33907.9|33867.9|33803.9|33763.9|33929.1|33889.1|33792.7|33752.7|1036
1710164700000|2024-03-11 13:45:00|33823.9|33783.9|33915.3|33875.3|33955.5|33915.5|33793.9|33753.9|700
1710165000000|2024-03-11 13:50:00|33916.5|33876.5|33959.1|33919.1|33976.8|33936.8|33911.5|33871.5|325
1710165300000|2024-03-11 13:55:00|33968|33928|33999.2|33959.2|34003|33963|33945.4|33905.4|402
1710165600000|2024-03-11 14:00:00|34003|33963|33994.2|33954.2|34075.6|34035.6|33979.2|33939.2|418
1710165900000|2024-03-11 14:05:00|33989.2|33949.2|34031.6|33991.6|34039.2|33999.2|33980.4|33940.4|321
1710166200000|2024-03-11 14:10:00|34030.4|33990.4|33991.6|33951.6|34035.4|33995.4|33971.6|33931.6|336
1710166500000|2024-03-11 14:15:00|33986.6|33946.6|33841.6|33801.6|33991.6|33951.6|33827.8|33787.8|663
1710166800000|2024-03-11 14:20:00|33842.8|33802.8|33871.7|33831.7|33884|33844|33837.8|33797.8|317
1710167100000|2024-03-11 14:25:00|33867.8|33827.8|33812.9|33772.9|33871.7|33831.7|33794.1|33754.1|310
1710167400000|2024-03-11 14:30:00|33814.1|33774.1|33804.1|33764.1|33854.1|33814.1|33801.7|33761.7|316
1710167700000|2024-03-11 14:35:00|33809.1|33769.1|33864.1|33824.1|33864.1|33824.1|33792.9|33752.9|290
1710168000000|2024-03-11 14:40:00|33867.9|33827.9|33861.7|33821.7|33877.9|33837.9|33812.9|33772.9|612
1710168300000|2024-03-11 14:45:00|33854.1|33814.1|33925.5|33885.5|33931.7|33891.7|33851.7|33811.7|520
1710168600000|2024-03-11 14:50:00|33921.7|33881.7|33980.6|33940.6|33980.6|33940.6|33921.7|33881.7|340
1710168900000|2024-03-11 14:55:00|33975.6|33935.6|33971.8|33931.8|34001.8|33961.8|33914.2|33874.2|323
1710169200000|2024-03-11 15:00:00|33981.8|33941.8|33934.2|33894.2|34003|33963|33924.2|33884.2|243
1710169500000|2024-03-11 15:05:00|33924.2|33884.2|33885.4|33845.4|33973|33933|33865.4|33825.4|442
1710169800000|2024-03-11 15:10:00|33886.6|33846.6|33865.4|33825.4|33914.2|33874.2|33845.4|33805.4|280
1710170100000|2024-03-11 15:15:00|33864.2|33824.2|33883.1|33843.1|33931.8|33891.8|33864.2|33824.2|488
1710170400000|2024-03-11 15:20:00|33884.3|33844.3|33846.7|33806.7|33893.1|33853.1|33846.7|33806.7|202
1710170700000|2024-03-11 15:25:00|33844.3|33804.3|33825.5|33785.5|33879.3|33839.3|33805.5|33765.5|336
1710171000000|2024-03-11 15:30:00|33816.7|33776.7|33819.1|33779.1|33819.1|33779.1|33769.1|33729.1|1002
1710171300000|2024-03-11 15:35:00|33817.9|33777.9|33826.7|33786.7|33856.7|33816.7|33801.7|33761.7|373
1710171600000|2024-03-11 15:40:00|33825.5|33785.5|33826.8|33786.8|33836.8|33796.8|33756.7|33716.7|355
1710171900000|2024-03-11 15:45:00|33816.8|33776.8|33826.8|33786.8|33836.8|33796.8|33776.8|33736.8|290
1710172200000|2024-03-11 15:50:00|33825.6|33785.6|33826.8|33786.8|33846.8|33806.8|33809.2|33769.2|182
1710172500000|2024-03-11 15:55:00|33828|33788|33864.4|33824.4|33865.6|33825.6|33826.8|33786.8|222
1710172800000|2024-03-11 16:00:00|33872|33832|33868|33828|33876.8|33836.8|33826.8|33786.8|330
1710173100000|2024-03-11 16:05:00|33876.8|33836.8|33833.1|33793.1|33876.8|33836.8|33796.8|33756.8|305
1710173400000|2024-03-11 16:10:00|33828.1|33788.1|33818.1|33778.1|33833.1|33793.1|33798.1|33758.1|164
1710173700000|2024-03-11 16:15:00|33819.3|33779.3|33820.5|33780.5|33820.5|33780.5|33790.5|33750.5|427
1710174000000|2024-03-11 16:20:00|33819.3|33779.3|33830.5|33790.5|33849.3|33809.3|33805.5|33765.5|178
1710174300000|2024-03-11 16:25:00|33829.3|33789.3|33795.5|33755.5|33831.7|33791.7|33771.7|33731.7|240
1710174600000|2024-03-11 16:30:00|33791.7|33751.7|33801.8|33761.8|33821.8|33781.8|33771.7|33731.7|157
1710174900000|2024-03-11 16:35:00|33805.6|33765.6|33819.4|33779.4|33829.4|33789.4|33793|33753|456
1710175200000|2024-03-11 16:40:00|33824.4|33784.4|33819.4|33779.4|33829.4|33789.4|33799.4|33759.4|278
1710175500000|2024-03-11 16:45:00|33809.4|33769.4|33801.8|33761.8|33809.4|33769.4|33771.8|33731.8|185
1710175800000|2024-03-11 16:50:00|33810.6|33770.6|33838.2|33798.2|33841.8|33801.8|33810.6|33770.6|183
1710176100000|2024-03-11 16:55:00|33837|33797|33789.5|33749.5|33839.4|33799.4|33779.5|33739.5|291
1710176400000|2024-03-11 17:00:00|33790.7|33750.7|33781.9|33741.9|33811.9|33771.9|33779.5|33739.5|231
1710176700000|2024-03-11 17:05:00|33790.7|33750.7|33811.9|33771.9|33820.7|33780.7|33781.9|33741.9|231
1710177000000|2024-03-11 17:10:00|33816.9|33776.9|33838.3|33798.3|33859.5|33819.5|33811.9|33771.9|238
1710177300000|2024-03-11 17:15:00|33839.5|33799.5|33858.3|33818.3|33887.1|33847.1|33837.1|33797.1|351
1710177600000|2024-03-11 17:20:00|33859.5|33819.5|33857.1|33817.1|33863.3|33823.3|33828.3|33788.3|127
1710177900000|2024-03-11 17:25:00|33859.6|33819.6|33859.6|33819.6|33869.6|33829.6|33848.4|33808.4|143
1710178200000|2024-03-11 17:30:00|33863.4|33823.4|33869.6|33829.6|33869.6|33829.6|33839.6|33799.6|204
1710178500000|2024-03-11 17:35:00|33868.4|33828.4|33868.4|33828.4|33877.2|33837.2|33838.4|33798.4|329
1710178800000|2024-03-11 17:40:00|33867.2|33827.2|33926|33886|33934.8|33894.8|33859.6|33819.6|284
1710179100000|2024-03-11 17:45:00|33929.8|33889.8|33878.4|33838.4|33934.8|33894.8|33868.4|33828.4|231
1710179400000|2024-03-11 17:50:00|33882.2|33842.2|33839.7|33799.7|33897.2|33857.2|33833.5|33793.5|273
1710179700000|2024-03-11 17:55:00|33848.5|33808.5|33857.3|33817.3|33871.1|33831.1|33839.7|33799.7|387
1710180000000|2024-03-11 18:00:00|33861.1|33821.1|33789.7|33749.7|33864.9|33824.9|33777.3|33737.3|472
1710180300000|2024-03-11 18:05:00|33793.5|33753.5|33789.7|33749.7|33798.5|33758.5|33759.7|33719.7|458
1710180600000|2024-03-11 18:10:00|33797.3|33757.3|33839.8|33799.8|33843.5|33803.5|33767.3|33727.3|1861
1710180900000|2024-03-11 18:15:00|33842.2|33802.2|33903.6|33863.6|33919.8|33879.8|33817.3|33777.3|837
1710201600000|2024-03-12 00:00:00|33836.1|33796.1|33939.9|33899.9|33939.9|33899.9|33836.1|33796.1|102
1710201900000|2024-03-12 00:05:00|33934.9|33894.9|33934.9|33894.9|33939.9|33899.9|33918.7|33878.7|33
1710202200000|2024-03-12 00:10:00|33939.9|33899.9|33905|33865|33939.9|33899.9|33905|33865|65
1710202500000|2024-03-12 00:15:00|33900|33860|33908.7|33868.7|33918.7|33878.7|33893.7|33853.7|14
1710202800000|2024-03-12 00:20:00|33910|33870|33920|33880|33920|33880|33910|33870|1
1710203100000|2024-03-12 00:25:00|33921.2|33881.2|33930|33890|33950|33910|33916.2|33876.2|32
1710203400000|2024-03-12 00:30:00|33933.8|33893.8|33960|33920|33960|33920|33930|33890|33
1710203700000|2024-03-12 00:35:00|33963.8|33923.8|33980.1|33940.1|33980.1|33940.1|33963.8|33923.8|10
1710204000000|2024-03-12 00:40:00|33978.8|33938.8|33958.8|33918.8|33980.1|33940.1|33940.1|33900.1|41
1710204300000|2024-03-12 00:45:00|33960.1|33920.1|33953.9|33913.9|33963.9|33923.9|33953.9|33913.9|13
1710204600000|2024-03-12 00:50:00|33957.6|33917.6|33963.9|33923.9|33970.1|33930.1|33950.1|33910.1|7
1710204900000|2024-03-12 00:55:00|33965.1|33925.1|33985.1|33945.1|33985.1|33945.1|33965.1|33925.1|5
1710205200000|2024-03-12 01:00:00|33983.9|33943.9|33998.9|33958.9|34018.9|33978.9|33970.1|33930.1|145
1710205500000|2024-03-12 01:05:00|33997.7|33957.7|34021.5|33981.5|34032.7|33992.7|33997.7|33957.7|269
1710205800000|2024-03-12 01:10:00|34020.2|33980.2|34024|33984|34026.5|33986.5|33990.2|33950.2|27
1710206100000|2024-03-12 01:15:00|34016.5|33976.5|34010.3|33970.3|34026.5|33986.5|34006.5|33966.5|4
1710206400000|2024-03-12 01:20:00|34014|33974|34005.3|33965.3|34020.3|33980.3|33995.3|33955.3|2
1710206700000|2024-03-12 01:25:00|34006.5|33966.5|34016.5|33976.5|34026.5|33986.5|34005.3|33965.3|3
1710207000000|2024-03-12 01:30:00|34020.3|33980.3|34005.3|33965.3|34020.3|33980.3|33996.6|33956.6|15
1710207300000|2024-03-12 01:35:00|34004.1|33964.1|33986.6|33946.6|34004.1|33964.1|33985.3|33945.3|1
1710207600000|2024-03-12 01:40:00|33985.3|33945.3|34014.1|33974.1|34014.1|33974.1|33975.4|33935.4|14
1710207900000|2024-03-12 01:45:00|34010.4|33970.4|34005.4|33965.4|34014.1|33974.1|34005.4|33965.4|7
1710208200000|2024-03-12 01:50:00|34009.1|33969.1|34020.4|33980.4|34024.2|33984.2|34009.1|33969.1|2
1710208500000|2024-03-12 01:55:00|34024.2|33984.2|33985.4|33945.4|34024.2|33984.2|33975.4|33935.4|35
1710208800000|2024-03-12 02:00:00|33990.4|33950.4|33995.4|33955.4|33996.7|33956.7|33980.4|33940.4|2
1710209100000|2024-03-12 02:05:00|33986.7|33946.7|33996.7|33956.7|34005.5|33965.5|33985.4|33945.4|7
1710209400000|2024-03-12 02:10:00|33995.5|33955.5|33986.7|33946.7|33996.7|33956.7|33981.7|33941.7|3
1710209700000|2024-03-12 02:15:00|33985.5|33945.5|33936.7|33896.7|33985.5|33945.5|33936.7|33896.7|12
1710210000000|2024-03-12 02:20:00|33940.5|33900.5|33945.5|33905.5|33946.8|33906.8|33936.7|33896.7|4
1710210300000|2024-03-12 02:25:00|33946.8|33906.8|33945.5|33905.5|33950.5|33910.5|33945.5|33905.5|6
1710210600000|2024-03-12 02:30:00|33955.5|33915.5|33970.6|33930.6|33980.5|33940.5|33950.5|33910.5|15
1710210900000|2024-03-12 02:35:00|33965.6|33925.6|33985.6|33945.6|33985.6|33945.6|33965.6|33925.6|1
1710211200000|2024-03-12 02:40:00|33981.8|33941.8|34001.8|33961.8|34016.8|33976.8|33981.8|33941.8|11
1710211500000|2024-03-12 02:45:00|34005.6|33965.6|34010.6|33970.6|34024.4|33984.4|34005.6|33965.6|3
1710211800000|2024-03-12 02:50:00|34005.6|33965.6|34005.6|33965.6|34006.9|33966.9|33995.6|33955.6|12
1710212100000|2024-03-12 02:55:00|34001.9|33961.9|34005.6|33965.6|34005.6|33965.6|33995.6|33955.6|4
1710212400000|2024-03-12 03:00:00|34006.9|33966.9|34006.9|33966.9|34006.9|33966.9|33996.9|33956.9|3
1710212700000|2024-03-12 03:05:00|34005.7|33965.7|33985.7|33945.7|34006.9|33966.9|33981.9|33941.9|10
1710213000000|2024-03-12 03:10:00|33986.9|33946.9|33991.9|33951.9|33996.9|33956.9|33985.7|33945.7|2
1710213300000|2024-03-12 03:15:00|33995.7|33955.7|34027|33987|34027|33987|33995.7|33955.7|8
1710213600000|2024-03-12 03:20:00|34025.7|33985.7|34032|33992|34042|34002|34022|33982|15
1710213900000|2024-03-12 03:25:00|34035.7|33995.7|34025.8|33985.8|34037|33997|34025.7|33985.7|20
1710214200000|2024-03-12 03:30:00|34027|33987|34045.8|34005.8|34047|34007|34025.8|33985.8|21
1710214500000|2024-03-12 03:35:00|34040.8|34000.8|34040.8|34000.8|34040.8|34000.8|34025.8|33985.8|42
1710214800000|2024-03-12 03:40:00|34037|33997|34039.6|33999.6|34040.8|34000.8|34035.8|33995.8|4
1710215100000|2024-03-12 03:45:00|34040.8|34000.8|34040.8|34000.8|34045.8|34005.8|34037.1|33997.1|4
1710215400000|2024-03-12 03:50:00|34042.1|34002.1|34045.8|34005.8|34047.1|34007.1|34040.8|34000.8|10
1710215700000|2024-03-12 03:55:00|34045.9|34005.9|34045.9|34005.9|34045.9|34005.9|34044.6|34004.6|3
1710216000000|2024-03-12 04:00:00|34049.6|34009.6|34045.9|34005.9|34049.6|34009.6|34045.9|34005.9|7
1710216300000|2024-03-12 04:05:00|||||||||1
1710216600000|2024-03-12 04:10:00|34050.9|34010.9|34060.9|34020.9|34064.7|34024.7|34047.1|34007.1|11
1710216900000|2024-03-12 04:15:00|34085.9|34045.9|34057.2|34017.2|34085.9|34045.9|34055.9|34015.9|36
1710217200000|2024-03-12 04:20:00|34055.9|34015.9|34046|34006|34055.9|34015.9|34045.9|34005.9|15
1710217500000|2024-03-12 04:25:00|34041|34001|34044.7|34004.7|34046|34006|34034.7|33994.7|6
1710217800000|2024-03-12 04:30:00|34046|34006|34064.7|34024.7|34064.7|34024.7|34046|34006|2
1710218100000|2024-03-12 04:35:00|34064.8|34024.8|34066|34026|34066|34026|34058.5|34018.5|4
1710218400000|2024-03-12 04:40:00|34064.8|34024.8|34061|34021|34064.8|34024.8|34059.8|34019.8|2
1710218700000|2024-03-12 04:45:00|34056|34016|34056.1|34016.1|34061|34021|34054.8|34014.8|2
1710219000000|2024-03-12 04:50:00|34054.8|34014.8|34051.1|34011.1|34054.8|34014.8|34051.1|34011.1|5
1710219300000|2024-03-12 04:55:00|34054.8|34014.8|34051.1|34011.1|34056.1|34016.1|34047.3|34007.3|5
1710219600000|2024-03-12 05:00:00|34056.1|34016.1|34056.1|34016.1|34057.4|34017.4|34047.3|34007.3|7
1710219900000|2024-03-12 05:05:00|34051.1|34011.1|34061.1|34021.1|34061.1|34021.1|34047.4|34007.4|9
1710220200000|2024-03-12 05:10:00|34057.4|34017.4|34057.4|34017.4|34061.1|34021.1|34056.1|34016.1|2
1710220500000|2024-03-12 05:15:00|34051.1|34011.1|34057.4|34017.4|34057.4|34017.4|34047.4|34007.4|8
1710220800000|2024-03-12 05:20:00|34058.7|34018.7|34058.7|34018.7|34058.7|34018.7|34057.4|34017.4|3
1710221100000|2024-03-12 05:25:00|34057.4|34017.4|34058.7|34018.7|34067.4|34027.4|34057.4|34017.4|7
1710221400000|2024-03-12 05:30:00|34067.4|34027.4|34087.5|34047.5|34087.5|34047.5|34057.4|34017.4|26
1710221700000|2024-03-12 05:35:00|34088.7|34048.7|34078.7|34038.7|34097.5|34057.5|34078.7|34038.7|6
1710222000000|2024-03-12 05:40:00|34082.5|34042.5|34082.5|34042.5|34087.5|34047.5|34077.5|34037.5|5
1710222300000|2024-03-12 05:45:00|34077.5|34037.5|34072.5|34032.5|34077.5|34037.5|34067.5|34027.5|7
1710222600000|2024-03-12 05:50:00|34071.3|34031.3|34031.3|33991.3|34072.5|34032.5|34031.3|33991.3|10
1710222900000|2024-03-12 05:55:00|34032.5|33992.5|34047.6|34007.6|34047.6|34007.6|34028.8|33988.8|17
1710223200000|2024-03-12 06:00:00|34042.6|34002.6|34028.8|33988.8|34042.6|34002.6|34027.6|33987.6|14
1710223500000|2024-03-12 06:05:00|34032.6|33992.6|34048.9|34008.9|34048.9|34008.9|34032.6|33992.6|2
1710223800000|2024-03-12 06:10:00|34047.6|34007.6|34017.6|33977.6|34048.9|34008.9|34017.6|33977.6|6
1710224100000|2024-03-12 06:15:00|34013.9|33973.9|33978.9|33938.9|34013.9|33973.9|33978.9|33938.9|19
1710224400000|2024-03-12 06:20:00|33983.9|33943.9|33978.9|33938.9|33988.9|33948.9|33968.9|33928.9|9
1710224700000|2024-03-12 06:25:00|33980.2|33940.2|33988.9|33948.9|33990.2|33950.2|33978.9|33938.9|8
1710225000000|2024-03-12 06:30:00|33978.9|33938.9|34008.9|33968.9|34008.9|33968.9|33978.9|33938.9|10
1710225300000|2024-03-12 06:35:00|34007.7|33967.7|34009|33969|34012.7|33972.7|33999|33959|4
1710225600000|2024-03-12 06:40:00|34007.7|33967.7|33989|33949|34009|33969|33989|33949|2
1710225900000|2024-03-12 06:45:00|33987.7|33947.7|33966.5|33926.5|33989|33949|33961.5|33921.5|44
1710226200000|2024-03-12 06:50:00|33967.8|33927.8|33942.8|33902.8|33972.8|33932.8|33939|33899|25
1710226500000|2024-03-12 06:55:00|33939|33899|33926.5|33886.5|33951.5|33911.5|33911.5|33871.5|121
1710226800000|2024-03-12 07:00:00|33927.8|33887.8|33887.8|33847.8|33936.5|33896.5|33887.8|33847.8|93
1710227100000|2024-03-12 07:05:00|33886.6|33846.6|33862.8|33822.8|33887.8|33847.8|33857.8|33817.8|104
1710227400000|2024-03-12 07:10:00|33864.1|33824.1|33837.8|33797.8|33869.1|33829.1|33837.8|33797.8|30
1710227700000|2024-03-12 07:15:00|33839.1|33799.1|33862.9|33822.9|33867.9|33827.9|33837.8|33797.8|31
1710228000000|2024-03-12 07:20:00|33864.1|33824.1|33882.9|33842.9|33899.1|33859.1|33862.9|33822.9|37
1710228300000|2024-03-12 07:25:00|33879.1|33839.1|33884.2|33844.2|33897.9|33857.9|33879.1|33839.1|24
1710228600000|2024-03-12 07:30:00|33882.9|33842.9|33879.2|33839.2|33889.2|33849.2|33877.9|33837.9|19
1710228900000|2024-03-12 07:35:00|33877.9|33837.9|33889.2|33849.2|33889.2|33849.2|33877.9|33837.9|6
1710229200000|2024-03-12 07:40:00|33887.9|33847.9|33893|33853|33902.9|33862.9|33887.9|33847.9|12
1710229500000|2024-03-12 07:45:00|33889.2|33849.2|33919.2|33879.2|33923|33883|33889.2|33849.2|12
1710229800000|2024-03-12 07:50:00|33918|33878|33928|33888|33940.5|33900.5|33908|33868|17
1710230100000|2024-03-12 07:55:00|33919.3|33879.3|33923|33883|33923|33883|33909.3|33869.3|18
1710230400000|2024-03-12 08:00:00|33918|33878|33948|33908|33958|33918|33889.3|33849.3|110
1710230700000|2024-03-12 08:05:00|33939.3|33899.3|33890.6|33850.6|33939.3|33899.3|33883|33843|41
1710231000000|2024-03-12 08:10:00|33889.3|33849.3|33894.3|33854.3|33909.3|33869.3|33888.1|33848.1|15
1710231300000|2024-03-12 08:15:00|33890.6|33850.6|33913.1|33873.1|33919.3|33879.3|33890.6|33850.6|14
1710231600000|2024-03-12 08:20:00|33908.1|33868.1|33918.1|33878.1|33929.4|33889.4|33903.1|33863.1|29
1710231900000|2024-03-12 08:25:00|33921.8|33881.8|33913.1|33873.1|33925.6|33885.6|33913.1|33873.1|7
1710232200000|2024-03-12 08:30:00|33908.1|33868.1|33913.1|33873.1|33921.9|33881.9|33908.1|33868.1|11
1710232500000|2024-03-12 08:35:00|33909.4|33869.4|33883.2|33843.2|33918.2|33878.2|33873.2|33833.2|14
1710232800000|2024-03-12 08:40:00|33886.9|33846.9|33875.7|33835.7|33888.2|33848.2|33865.7|33825.7|65
1710233100000|2024-03-12 08:45:00|33885.7|33845.7|33881.9|33841.9|33905.7|33865.7|33876.9|33836.9|58
1710233400000|2024-03-12 08:50:00|33886.9|33846.9|33900.7|33860.7|33946.9|33906.9|33886.9|33846.9|129
1710233700000|2024-03-12 08:55:00|33902|33862|33897|33857|33907|33867|33888.2|33848.2|8
1710234000000|2024-03-12 09:00:00|33895.7|33855.7|33917|33877|33917|33877|33895.7|33855.7|12
1710234300000|2024-03-12 09:05:00|33915.7|33875.7|33932|33892|33935.8|33895.8|33915.7|33875.7|9
1710234600000|2024-03-12 09:10:00|33935.8|33895.8|33950.8|33910.8|33952|33912|33935.8|33895.8|4
1710234900000|2024-03-12 09:15:00|33954.5|33914.5|33950.8|33910.8|33958.3|33918.3|33930.8|33890.8|22
1710235200000|2024-03-12 09:20:00|33952.1|33912.1|33942.1|33902.1|33955.8|33915.8|33937.1|33897.1|28
1710235500000|2024-03-12 09:25:00|33947.1|33907.1|33928.4|33888.4|33957.1|33917.1|33928.4|33888.4|11
1710235800000|2024-03-12 09:30:00|33937.1|33897.1|33962.1|33922.1|33978.4|33938.4|33932.1|33892.1|76
1710236100000|2024-03-12 09:35:00|33958.4|33918.4|33933.4|33893.4|33958.4|33918.4|33928.4|33888.4|28
1710236400000|2024-03-12 09:40:00|33932.1|33892.1|33942.1|33902.1|33947.1|33907.1|33932.1|33892.1|5
1710236700000|2024-03-12 09:45:00|33955.9|33915.9|33962.2|33922.2|33967.2|33927.2|33952.2|33912.2|8
1710237000000|2024-03-12 09:50:00|33960.9|33920.9|33982.2|33942.2|33997.2|33957.2|33957.2|33917.2|57
1710237300000|2024-03-12 09:55:00|33977.2|33937.2|33985.9|33945.9|33998.4|33958.4|33967.2|33927.2|132
1710237600000|2024-03-12 10:00:00|33987.2|33947.2|33996|33956|33996|33956|33967.2|33927.2|19
1710237900000|2024-03-12 10:05:00|33992.2|33952.2|33982.2|33942.2|33997.2|33957.2|33982.2|33942.2|34
1710238200000|2024-03-12 10:10:00|33986|33946|34009.7|33969.7|34013.5|33973.5|33986|33946|87
1710238500000|2024-03-12 10:15:00|34016|33976|34009.7|33969.7|34024.7|33984.7|34009.7|33969.7|11
1710238800000|2024-03-12 10:20:00|34024.7|33984.7|34014.8|33974.8|34024.8|33984.8|34014.8|33974.8|59
1710239100000|2024-03-12 10:25:00|34016|33976|34013.5|33973.5|34026|33986|34009.8|33969.8|24
1710239400000|2024-03-12 10:30:00|34014.8|33974.8|34019.8|33979.8|34023.5|33983.5|34014.8|33974.8|13
1710239700000|2024-03-12 10:35:00|34018.5|33978.5|34007.3|33967.3|34026.1|33986.1|33996.1|33956.1|65
1710240000000|2024-03-12 10:40:00|34008.6|33968.6|33957.4|33917.4|34008.6|33968.6|33938.6|33898.6|137
1710240300000|2024-03-12 10:45:00|33958.6|33918.6|33918.7|33878.7|33968.6|33928.6|33913.6|33873.6|22
1710240600000|2024-03-12 10:50:00|33922.4|33882.4|33921.1|33881.1|33926.1|33886.1|33907.4|33867.4|31
1710240900000|2024-03-12 10:55:00|33922.4|33882.4|33902.4|33862.4|33926.1|33886.1|33902.4|33862.4|42
1710241200000|2024-03-12 11:00:00|33898.7|33858.7|33858.7|33818.7|33916.2|33876.2|33858.7|33818.7|54
1710241500000|2024-03-12 11:05:00|33860|33820|33890|33850|33898.7|33858.7|33848.7|33808.7|43
1710241800000|2024-03-12 11:10:00|33893.7|33853.7|33880|33840|33898.7|33858.7|33878.7|33838.7|32
1710242100000|2024-03-12 11:15:00|33883.7|33843.7|33880|33840|33905|33865|33880|33840|12
1710242400000|2024-03-12 11:20:00|33883.8|33843.8|33913.8|33873.8|33913.8|33873.8|33883.8|33843.8|53
1710242700000|2024-03-12 11:25:00|33915.1|33875.1|33913.8|33873.8|33920.1|33880.1|33908.8|33868.8|11
1710243000000|2024-03-12 11:30:00|33918.8|33878.8|33938.8|33898.8|33953.8|33913.8|33918.8|33878.8|33
1710243300000|2024-03-12 11:35:00|33933.8|33893.8|33908.8|33868.8|33938.8|33898.8|33895.1|33855.1|44
1710243600000|2024-03-12 11:40:00|33905.1|33865.1|33915.1|33875.1|33915.1|33875.1|33901.4|33861.4|15
1710243900000|2024-03-12 11:45:00|33911.4|33871.4|33898.9|33858.9|33911.4|33871.4|33898.9|33858.9|15
1710244200000|2024-03-12 11:50:00|33908.9|33868.9|33905.2|33865.2|33925.2|33885.2|33890.2|33850.2|81
1710244500000|2024-03-12 11:55:00|33908.9|33868.9|33905.2|33865.2|33921.5|33881.5|33900.2|33860.2|28
1710244800000|2024-03-12 12:00:00|33910.2|33870.2|33978.9|33938.9|33990.2|33950.2|33910.2|33870.2|140
1710245100000|2024-03-12 12:05:00|33986.4|33946.4|34036.4|33996.4|34036.4|33996.4|33948.9|33908.9|121
1710245400000|2024-03-12 12:10:00|34039|33999|33992.7|33952.7|34041.4|34001.4|33984|33944|89
1710245700000|2024-03-12 12:15:00|33996.4|33956.4|33999|33959|34009|33969|33989|33949|98
1710246000000|2024-03-12 12:20:00|34000.3|33960.3|33995.3|33955.3|34009|33969|33989|33949|21
1710246300000|2024-03-12 12:25:00|33991.6|33951.6|33994|33954|34000.3|33960.3|33985.3|33945.3|25
1710246600000|2024-03-12 12:30:00|33979.1|33939.1|33922.9|33882.9|33990.3|33950.3|33915.6|33875.6|312
1710246900000|2024-03-12 12:35:00|33924.1|33884.1|33980.3|33940.3|33981.6|33941.6|33922.9|33882.9|113
1710247200000|2024-03-12 12:40:00|33981.6|33941.6|34006.6|33966.6|34020.3|33980.3|33972.9|33932.9|43
1710250200000|2024-03-12 13:30:00|34071.8|34031.8|33864.4|33824.4|34071.8|34031.8|33824.4|33784.4|2056
1710250500000|2024-03-12 13:35:00|33873.1|33833.1|33680.8|33640.8|33885.7|33845.7|33659.5|33619.5|1415
1710250800000|2024-03-12 13:40:00|33684.5|33644.5|33727|33687|33727|33687|33635.8|33595.8|511
1710251100000|2024-03-12 13:45:00|33719.5|33679.5|33728.3|33688.3|33737|33697|33639.5|33599.5|493
1710251400000|2024-03-12 13:50:00|33729.5|33689.5|33698.3|33658.3|33758.3|33718.3|33689.6|33649.6|387
1710251700000|2024-03-12 13:55:00|33694.6|33654.6|33753.4|33713.4|33773.3|33733.3|33669.6|33629.6|514
1710252000000|2024-03-12 14:00:00|33743.4|33703.4|33822.2|33782.2|33822.2|33782.2|33743.4|33703.4|754
1710252300000|2024-03-12 14:05:00|33823.4|33783.4|33837.3|33797.3|33892.2|33852.2|33804.7|33764.7|731
1710252600000|2024-03-12 14:10:00|33836|33796|33878.5|33838.5|33884.8|33844.8|33822.3|33782.3|192
1710252900000|2024-03-12 14:15:00|33882.2|33842.2|33854.8|33814.8|33894.8|33854.8|33814.8|33774.8|621
1710253200000|2024-03-12 14:20:00|33856.1|33816.1|33876.1|33836.1|33876.1|33836.1|33817.4|33777.4|281
1710253500000|2024-03-12 14:25:00|33877.4|33837.4|33838.8|33798.8|33907.4|33867.4|33786.3|33746.3|1677
1710253800000|2024-03-12 14:30:00|33843.8|33803.8|33881.3|33841.3|33882.5|33842.5|33805.1|33765.1|582
1710254100000|2024-03-12 14:35:00|33880|33840|33898.7|33858.7|33928.7|33888.7|33860|33820|420
1710254400000|2024-03-12 14:40:00|33903.7|33863.7|33997.5|33957.5|34000|33960|33888.7|33848.7|487
1710254700000|2024-03-12 14:45:00|33998.7|33958.7|34007.5|33967.5|34037.5|33997.5|33968.8|33928.8|635
1710255000000|2024-03-12 14:50:00|34008.8|33968.8|33948.8|33908.8|34027.5|33987.5|33938.8|33898.8|561
1710255300000|2024-03-12 14:55:00|33950.1|33910.1|34026.4|33986.4|34042.7|34002.7|33915.1|33875.1|654
1710255600000|2024-03-12 15:00:00|34022.7|33982.7|34051.4|34011.4|34132.7|34092.7|34011.4|33971.4|710
1710255900000|2024-03-12 15:05:00|34052.7|34012.7|34071.4|34031.4|34080.1|34040.1|34022.7|33982.7|576
1710256200000|2024-03-12 15:10:00|34080.1|34040.1|34158.9|34118.9|34177.6|34137.6|34061.4|34021.4|545
1710256500000|2024-03-12 15:15:00|34157.6|34117.6|34083.9|34043.9|34188.9|34148.9|34080.2|34040.2|487
1710256800000|2024-03-12 15:20:00|34085.2|34045.2|34008.9|33968.9|34098.9|34058.9|33988.9|33948.9|717
1710257100000|2024-03-12 15:25:00|34007.6|33967.6|34037.7|33997.7|34052.7|34012.7|33988.9|33948.9|365
1710257400000|2024-03-12 15:30:00|34034|33994|33984|33944|34037.7|33997.7|33950.3|33910.3|478
1710257700000|2024-03-12 15:35:00|33980.3|33940.3|33977.7|33937.7|33987.7|33947.7|33890.3|33850.3|501
1710258000000|2024-03-12 15:40:00|33972.7|33932.7|33951.6|33911.6|33972.7|33932.7|33921.6|33881.6|284
1710258300000|2024-03-12 15:45:00|33941.6|33901.6|33881.6|33841.6|33946.6|33906.6|33862.9|33822.9|471
1710258600000|2024-03-12 15:50:00|33885.3|33845.3|33919.1|33879.1|33940.3|33900.3|33881.6|33841.6|331
1710258900000|2024-03-12 15:55:00|33910.4|33870.4|33855.4|33815.4|33927.8|33887.8|33855.4|33815.4|309
1710259200000|2024-03-12 16:00:00|33860.4|33820.4|33810.4|33770.4|33869.1|33829.1|33790.4|33750.4|419
1710259500000|2024-03-12 16:05:00|33814.1|33774.1|33799.1|33759.1|33820.4|33780.4|33780.4|33740.4|342
1710259800000|2024-03-12 16:10:00|33797.9|33757.9|33750.4|33710.4|33799.1|33759.1|33739.2|33699.2|508
1710260100000|2024-03-12 16:15:00|33757.9|33717.9|33750.5|33710.5|33770.5|33730.5|33744.2|33704.2|257
1710260400000|2024-03-12 16:20:00|33745.5|33705.5|33787.9|33747.9|33837.9|33797.9|33740.5|33700.5|649
1710260700000|2024-03-12 16:25:00|33784.2|33744.2|33790.5|33750.5|33810.5|33770.5|33779.2|33739.2|664
1710261000000|2024-03-12 16:30:00|33787.9|33747.9|33809.3|33769.3|33820.5|33780.5|33750.5|33710.5|461
1710261300000|2024-03-12 16:35:00|33801.8|33761.8|33878|33838|33880.6|33840.6|33800.5|33760.5|285
1710261600000|2024-03-12 16:40:00|33874.3|33834.3|33870.6|33830.6|33919.3|33879.3|33830.6|33790.6|369
1710261900000|2024-03-12 16:45:00|33879.3|33839.3|33800.6|33760.6|33879.3|33839.3|33780.6|33740.6|562
1710262200000|2024-03-12 16:50:00|33798|33758|33801.9|33761.9|33834.3|33794.3|33789.3|33749.3|229
1710262500000|2024-03-12 16:55:00|33800.6|33760.6|33781.9|33741.9|33810.7|33770.7|33780.6|33740.6|300
1710262800000|2024-03-12 17:00:00|33780.7|33740.7|33773.3|33733.3|33792|33752|33733.3|33693.3|386
1710263100000|2024-03-12 17:05:00|33770.7|33730.7|33743.3|33703.3|33773.3|33733.3|33719.6|33679.6|402
1710263400000|2024-03-12 17:10:00|33738.3|33698.3|33727|33687|33752|33712|33723.3|33683.3|313
1710263700000|2024-03-12 17:15:00|33723.3|33683.3|33762|33722|33777|33737|33723.3|33683.3|285
1710264000000|2024-03-12 17:20:00|33763.3|33723.3|33773.4|33733.4|33790.8|33750.8|33752.1|33712.1|579
1710264300000|2024-03-12 17:25:00|33772.1|33732.1|33780.8|33740.8|33782.1|33742.1|33760.8|33720.8|266
1710264600000|2024-03-12 17:30:00|33779.5|33739.5|33840.8|33800.8|33840.8|33800.8|33775.8|33735.8|497
1710264900000|2024-03-12 17:35:00|33837.1|33797.1|33887.1|33847.1|33890.8|33850.8|33832.1|33792.1|294
1710265200000|2024-03-12 17:40:00|33890.8|33850.8|33909.6|33869.6|33920.9|33880.9|33882.1|33842.1|274
1710265500000|2024-03-12 17:45:00|33908.3|33868.3|33833.5|33793.5|33908.3|33868.3|33830.9|33790.9|457
1710265800000|2024-03-12 17:50:00|33843.5|33803.5|33840.9|33800.9|33860.9|33820.9|33823.5|33783.5|457
1710266100000|2024-03-12 17:55:00|33844.6|33804.6|33840.9|33800.9|33850.9|33810.9|33810.9|33770.9|518
1710266400000|2024-03-12 18:00:00|33843.5|33803.5|33853.5|33813.5|33862.2|33822.2|33823.5|33783.5|430
1710266700000|2024-03-12 18:05:00|33851|33811|33938.4|33898.4|33938.4|33898.4|33851|33811|556
1710267000000|2024-03-12 18:10:00|33934.7|33894.7|34050.7|34010.7|34050.7|34010.7|33934.7|33894.7|2570
1710267300000|2024-03-12 18:15:00|34047|34007|34054.4|34014.4|34063.3|34023.3|34020.7|33980.7|768
1710288000000|2024-03-13 00:00:00|34005.8|33965.8|33966.1|33926.1|34022.1|33982.1|33964.8|33924.8|399
1710288300000|2024-03-13 00:05:00|33964.8|33924.8|33959.8|33919.8|33984.8|33944.8|33956.1|33916.1|27
1710288600000|2024-03-13 00:10:00|33963.5|33923.5|33974.8|33934.8|33976.1|33936.1|33954.8|33914.8|19
1710288900000|2024-03-13 00:15:00|33954.8|33914.8|33964.8|33924.8|33969.8|33929.8|33941.1|33901.1|26
1710289200000|2024-03-13 00:20:00|33963.5|33923.5|33919.9|33879.9|33963.5|33923.5|33919.8|33879.8|4
1710289500000|2024-03-13 00:25:00|33924.9|33884.9|33946.2|33906.2|33946.2|33906.2|33916.2|33876.2|17
1710289800000|2024-03-13 00:30:00|33954.9|33914.9|33956.2|33916.2|33956.2|33916.2|33944.9|33904.9|19
1710290100000|2024-03-13 00:35:00|33957.5|33917.5|33966.2|33926.2|33984.9|33944.9|33957.5|33917.5|30
1710290400000|2024-03-13 00:40:00|33967.5|33927.5|34004.9|33964.9|34004.9|33964.9|33967.5|33927.5|16
1710290700000|2024-03-13 00:45:00|33999.9|33959.9|34006.3|33966.3|34030|33990|33996.3|33956.3|36
1710291000000|2024-03-13 00:50:00|34005|33965|33945|33905|34006.3|33966.3|33941.3|33901.3|29
1710291300000|2024-03-13 00:55:00|33941.3|33901.3|33941.3|33901.3|33955|33915|33936.3|33896.3|65
1710291600000|2024-03-13 01:00:00|33942.6|33902.6|33901.3|33861.3|33942.6|33902.6|33886.3|33846.3|27
1710291900000|2024-03-13 01:05:00|33905|33865|33917.7|33877.7|33917.7|33877.7|33896.3|33856.3|25
1710292200000|2024-03-13 01:10:00|33916.4|33876.4|33895.1|33855.1|33937.7|33897.7|33895.1|33855.1|17
1710292500000|2024-03-13 01:15:00|33885.1|33845.1|33900.1|33860.1|33915.1|33875.1|33885.1|33845.1|23
1710292800000|2024-03-13 01:20:00|33901.4|33861.4|33930.1|33890.1|33930.1|33890.1|33895.1|33855.1|10
1710293100000|2024-03-13 01:25:00|33925.1|33885.1|33916.5|33876.5|33930.1|33890.1|33901.4|33861.4|8
1710293400000|2024-03-13 01:30:00|33920.1|33880.1|33906.5|33866.5|33927.8|33887.8|33896.5|33856.5|8
1710293700000|2024-03-13 01:35:00|33910.2|33870.2|33946.5|33906.5|33951.5|33911.5|33910.2|33870.2|3
1710294000000|2024-03-13 01:40:00|33945.2|33905.2|33920.2|33880.2|33945.2|33905.2|33911.5|33871.5|20
1710294300000|2024-03-13 01:45:00|33910.2|33870.2|33900.2|33860.2|33915.2|33875.2|33895.2|33855.2|5
1710294600000|2024-03-13 01:50:00|33887.9|33847.9|33885.2|33845.2|33905.2|33865.2|33880.2|33840.2|24
1710294900000|2024-03-13 01:55:00|33886.6|33846.6|33885.3|33845.3|33886.6|33846.6|33875.2|33835.2|60
1710295200000|2024-03-13 02:00:00|33880.3|33840.3|33866.6|33826.6|33905.3|33865.3|33865.3|33825.3|51
1710295500000|2024-03-13 02:05:00|33871.6|33831.6|33886.6|33846.6|33905.3|33865.3|33870.3|33830.3|18
1710295800000|2024-03-13 02:10:00|33885.3|33845.3|33911.6|33871.6|33916.6|33876.6|33885.3|33845.3|6
1710296100000|2024-03-13 02:15:00|33911.7|33871.7|33906.7|33866.7|33916.7|33876.7|33905.3|33865.3|1
1710296400000|2024-03-13 02:20:00|33905.4|33865.4|33891.7|33851.7|33906.7|33866.7|33891.7|33851.7|8
1710296700000|2024-03-13 02:25:00|33890.4|33850.4|33885.4|33845.4|33896.7|33856.7|33878|33838|29
1710297000000|2024-03-13 02:30:00|33881.7|33841.7|33881.7|33841.7|33891.7|33851.7|33876.7|33836.7|6
1710297300000|2024-03-13 02:35:00|33876.7|33836.7|33876.8|33836.8|33894.1|33854.1|33875.4|33835.4|21
1710297600000|2024-03-13 02:40:00|33875.4|33835.4|33881.8|33841.8|33891.8|33851.8|33875.4|33835.4|5
1710297900000|2024-03-13 02:45:00|33876.8|33836.8|33878.1|33838.1|33886.8|33846.8|33875.5|33835.5|8
1710298200000|2024-03-13 02:50:00|33881.8|33841.8|33876.8|33836.8|33895.5|33855.5|33876.8|33836.8|18
1710298500000|2024-03-13 02:55:00|33875.5|33835.5|33861.8|33821.8|33880.5|33840.5|33861.8|33821.8|16
1710298800000|2024-03-13 03:00:00|33865.5|33825.5|33875.5|33835.5|33875.5|33835.5|33861.8|33821.8|2
1710299100000|2024-03-13 03:05:00|33871.9|33831.9|33861.9|33821.9|33875.6|33835.6|33861.9|33821.9|3
1710299400000|2024-03-13 03:10:00|33865.6|33825.6|33851.9|33811.9|33866.9|33826.9|33846.9|33806.9|18
1710299700000|2024-03-13 03:15:00|33850.6|33810.6|33856.9|33816.9|33860.6|33820.6|33850.6|33810.6|5
1710300000000|2024-03-13 03:20:00|33855.6|33815.6|33867|33827|33870.6|33830.6|33845.6|33805.6|15
1710300300000|2024-03-13 03:25:00|33865.6|33825.6|33857|33817|33872|33832|33857|33817|6
1710300600000|2024-03-13 03:30:00|33860.7|33820.7|33872|33832|33877|33837|33847|33807|24
1710300900000|2024-03-13 03:35:00|33867|33827|33867|33827|33870.7|33830.7|33862|33822|7
1710301200000|2024-03-13 03:40:00|33868.4|33828.4|33857|33817|33868.4|33828.4|33857|33817|5
1710301500000|2024-03-13 03:45:00|33858.4|33818.4|33865.7|33825.7|33867.1|33827.1|33855.7|33815.7|9
1710301800000|2024-03-13 03:50:00|33862.1|33822.1|33857.1|33817.1|33867.1|33827.1|33857.1|33817.1|8
1710302100000|2024-03-13 03:55:00|33862.1|33822.1|33852.1|33812.1|33862.1|33822.1|33850.8|33810.8|8
1710302400000|2024-03-13 04:00:00|33848.4|33808.4|33852.1|33812.1|33857.1|33817.1|33845.8|33805.8|5
1710302700000|2024-03-13 04:05:00|33855.8|33815.8|33852.2|33812.2|33855.8|33815.8|33852.1|33812.1|3
1710303000000|2024-03-13 04:10:00|33847.2|33807.2|33842.2|33802.2|33848.5|33808.5|33842.2|33802.2|3
1710303300000|2024-03-13 04:15:00|33845.8|33805.8|33842.2|33802.2|33848.5|33808.5|33842.2|33802.2|9
1710303600000|2024-03-13 04:20:00|33843.5|33803.5|33825.9|33785.9|33847.2|33807.2|33825.9|33785.9|32
1710303900000|2024-03-13 04:25:00|33818.5|33778.5|33808.6|33768.6|33827.2|33787.2|33808.6|33768.6|39
1710304200000|2024-03-13 04:30:00|33812.2|33772.2|33802.3|33762.3|33812.2|33772.2|33797.3|33757.3|8
1710304500000|2024-03-13 04:35:00|33807.3|33767.3|33793.6|33753.6|33808.6|33768.6|33793.6|33753.6|16
1710304800000|2024-03-13 04:40:00|33798.6|33758.6|33807.3|33767.3|33807.3|33767.3|33797.3|33757.3|11
1710305100000|2024-03-13 04:45:00|33808.6|33768.6|33807.3|33767.3|33808.6|33768.6|33807.3|33767.3|3
1710305400000|2024-03-13 04:50:00|33808.7|33768.7|33808.7|33768.7|33808.7|33768.7|33808.7|33768.7|3
1710305700000|2024-03-13 04:55:00|33802.4|33762.4|33817.4|33777.4|33818.7|33778.7|33802.4|33762.4|11
1710306000000|2024-03-13 05:00:00|33818.7|33778.7|33813.7|33773.7|33818.7|33778.7|33813.7|33773.7|2
1710306300000|2024-03-13 05:05:00|33808.7|33768.7|33817.4|33777.4|33818.7|33778.7|33808.7|33768.7|2
1710306600000|2024-03-13 05:10:00|33818.7|33778.7|33817.4|33777.4|33818.8|33778.8|33817.4|33777.4|0
1710306900000|2024-03-13 05:15:00|33816.1|33776.1|33812.5|33772.5|33817.5|33777.5|33807.5|33767.5|3
1710307200000|2024-03-13 05:20:00|33803.8|33763.8|33818.8|33778.8|33818.8|33778.8|33803.8|33763.8|4
1710307500000|2024-03-13 05:25:00|33813.8|33773.8|33813.8|33773.8|33817.5|33777.5|33810.2|33770.2|3
1710307800000|2024-03-13 05:30:00|33810.2|33770.2|33800.2|33760.2|33820.2|33780.2|33800.2|33760.2|10
1710308100000|2024-03-13 05:35:00|33805.2|33765.2|33828.9|33788.9|33830.2|33790.2|33805.2|33765.2|11
1710308400000|2024-03-13 05:40:00|33830.2|33790.2|33798.9|33758.9|33830.2|33790.2|33798.9|33758.9|10
1710308700000|2024-03-13 05:45:00|33790.2|33750.2|33795.3|33755.3|33798.9|33758.9|33788.9|33748.9|14
1710309000000|2024-03-13 05:50:00|33798.9|33758.9|33798.9|33758.9|33808.9|33768.9|33795.3|33755.3|5
1710309300000|2024-03-13 05:55:00|33800.3|33760.3|33814|33774|33815.3|33775.3|33789|33749|15
1710309600000|2024-03-13 06:00:00|33810.3|33770.3|33809|33769|33830.3|33790.3|33809|33769|10
1710309900000|2024-03-13 06:05:00|33812.7|33772.7|33819|33779|33819|33779|33809|33769|2
1710310200000|2024-03-13 06:10:00|33815.4|33775.4|33819|33779|33820.4|33780.4|33814|33774|1
1710310500000|2024-03-13 06:15:00|33817.7|33777.7|33839.1|33799.1|33840.4|33800.4|33814|33774|9
1710310800000|2024-03-13 06:20:00|33840.4|33800.4|33827.7|33787.7|33847.7|33807.7|33827.7|33787.7|45
1710311100000|2024-03-13 06:25:00|33819.1|33779.1|33821.4|33781.4|33827.8|33787.8|33817.8|33777.8|11
1710311400000|2024-03-13 06:30:00|33817.8|33777.8|33786.5|33746.5|33817.8|33777.8|33786.4|33746.4|10
1710311700000|2024-03-13 06:35:00|33779.1|33739.1|33792.8|33752.8|33797.8|33757.8|33776.5|33736.5|59
1710312000000|2024-03-13 06:40:00|33797.8|33757.8|33782.8|33742.8|33797.8|33757.8|33776.5|33736.5|34
1710312300000|2024-03-13 06:45:00|33786.5|33746.5|33757.9|33717.9|33787.9|33747.9|33757.9|33717.9|17
1710312600000|2024-03-13 06:50:00|33766.5|33726.5|33749.2|33709.2|33779.2|33739.2|33739.2|33699.2|106
1710312900000|2024-03-13 06:55:00|33754.2|33714.2|33747.9|33707.9|33764.2|33724.2|33744.2|33704.2|10
1710313200000|2024-03-13 07:00:00|33744.2|33704.2|33744.3|33704.3|33754.3|33714.3|33739.2|33699.2|35
1710313500000|2024-03-13 07:05:00|33739.3|33699.3|33744.3|33704.3|33749.3|33709.3|33739.3|33699.3|18
1710313800000|2024-03-13 07:10:00|33742.9|33702.9|33748|33708|33749.3|33709.3|33739.3|33699.3|15
1710314100000|2024-03-13 07:15:00|33749.3|33709.3|33748|33708|33749.3|33709.3|33739.3|33699.3|18
1710314400000|2024-03-13 07:20:00|33749.3|33709.3|33749.3|33709.3|33749.3|33709.3|33748|33708|3
1710314700000|2024-03-13 07:25:00|33744.3|33704.3|33739.4|33699.4|33759.4|33719.4|33739.4|33699.4|7
1710315000000|2024-03-13 07:30:00|33744.4|33704.4|33739.4|33699.4|33748|33708|33739.4|33699.4|4
1710315300000|2024-03-13 07:35:00|33744.4|33704.4|33749.4|33709.4|33754.4|33714.4|33739.4|33699.4|23
1710315600000|2024-03-13 07:40:00|33748.1|33708.1|33765.8|33725.8|33770.8|33730.8|33748.1|33708.1|22
1710315900000|2024-03-13 07:45:00|33764.4|33724.4|33790.8|33750.8|33790.8|33750.8|33760.8|33720.8|44
1710316200000|2024-03-13 07:50:00|33785.8|33745.8|33784.5|33744.5|33789.5|33749.5|33780.8|33740.8|13
1710316500000|2024-03-13 07:55:00|33785.8|33745.8|33789.5|33749.5|33799.5|33759.5|33780.8|33740.8|22
1710316800000|2024-03-13 08:00:00|33784.5|33744.5|33755.9|33715.9|33784.5|33744.5|33749.5|33709.5|96
1710317100000|2024-03-13 08:05:00|33752.2|33712.2|33750.9|33710.9|33765.9|33725.9|33749.5|33709.5|16
1710317400000|2024-03-13 08:10:00|33754.5|33714.5|33764.6|33724.6|33789.6|33749.6|33750.9|33710.9|33
1710317700000|2024-03-13 08:15:00|33770.9|33730.9|33770.9|33730.9|33780.9|33740.9|33754.6|33714.6|39
1710318000000|2024-03-13 08:20:00|33769.6|33729.6|33766|33726|33769.6|33729.6|33735.9|33695.9|49
1710318300000|2024-03-13 08:25:00|33769.6|33729.6|33761|33721|33769.6|33729.6|33751|33711|16
1710318600000|2024-03-13 08:30:00|33756|33716|33756|33716|33761|33721|33746|33706|12
1710318900000|2024-03-13 08:35:00|33754.7|33714.7|33769.7|33729.7|33771|33731|33754.7|33714.7|19
1710319200000|2024-03-13 08:40:00|33771|33731|33764.7|33724.7|33771|33731|33749.7|33709.7|39
1710319500000|2024-03-13 08:45:00|33761|33721|33741.1|33701.1|33766.1|33726.1|33729.7|33689.7|23
1710319800000|2024-03-13 08:50:00|33742.4|33702.4|33736.1|33696.1|33742.4|33702.4|33731.1|33691.1|27
1710320100000|2024-03-13 08:55:00|33732.4|33692.4|33706.1|33666.1|33739.8|33699.8|33695.1|33655.1|122
1710320400000|2024-03-13 09:00:00|33702.5|33662.5|33701.1|33661.1|33727.5|33687.5|33699.8|33659.8|33
1710320700000|2024-03-13 09:05:00|33704.8|33664.8|33706.2|33666.2|33709.8|33669.8|33701.1|33661.1|30
1710321000000|2024-03-13 09:10:00|33709.8|33669.8|33694.8|33654.8|33709.8|33669.8|33689.8|33649.8|37
1710321300000|2024-03-13 09:15:00|33691.2|33651.2|33731.2|33691.2|33731.2|33691.2|33691.2|33651.2|44
1710321600000|2024-03-13 09:20:00|33734.9|33694.9|33761.2|33721.2|33772.6|33732.6|33729.9|33689.9|67
1710321900000|2024-03-13 09:25:00|33762.6|33722.6|33751.2|33711.2|33762.6|33722.6|33746.2|33706.2|43
1710322200000|2024-03-13 09:30:00|33751.3|33711.3|33771.3|33731.3|33772.6|33732.6|33749.9|33709.9|23
1710322500000|2024-03-13 09:35:00|33772.6|33732.6|33776.3|33736.3|33796.3|33756.3|33771.3|33731.3|18
1710322800000|2024-03-13 09:40:00|33771.3|33731.3|33760|33720|33775|33735|33760|33720|6
1710323100000|2024-03-13 09:45:00|33761.3|33721.3|33751.3|33711.3|33765|33725|33750|33710|21
1710323400000|2024-03-13 09:50:00|33752.7|33712.7|33725|33685|33752.7|33712.7|33720|33680|156
1710323700000|2024-03-13 09:55:00|33723.7|33683.7|33682.7|33642.7|33726.4|33686.4|33682.7|33642.7|97
1710324000000|2024-03-13 10:00:00|33681.4|33641.4|33687.8|33647.8|33691.4|33651.4|33672.7|33632.7|40
1710324300000|2024-03-13 10:05:00|33691.4|33651.4|33619.1|33579.1|33697.8|33657.8|33612.8|33572.8|209
1710324600000|2024-03-13 10:10:00|33622.8|33582.8|33587.8|33547.8|33622.8|33582.8|33567.8|33527.8|114
1710324900000|2024-03-13 10:15:00|33592.8|33552.8|33565.5|33525.5|33595.5|33555.5|33565.5|33525.5|153
1710325200000|2024-03-13 10:20:00|33566.9|33526.9|33626.9|33586.9|33626.9|33586.9|33565.5|33525.5|72
1710325500000|2024-03-13 10:25:00|33625.5|33585.5|33614.2|33574.2|33635.5|33595.5|33612.9|33572.9|69
1710325800000|2024-03-13 10:30:00|33594.2|33554.2|33572.9|33532.9|33604.2|33564.2|33565.6|33525.6|48
1710326100000|2024-03-13 10:35:00|33574.2|33534.2|33609.3|33569.3|33620.2|33580.2|33564.2|33524.2|94
1710326400000|2024-03-13 10:40:00|33612.9|33572.9|33594.3|33554.3|33617.9|33577.9|33592.9|33552.9|43
1710326700000|2024-03-13 10:45:00|33592.9|33552.9|33613|33573|33623|33583|33592.9|33552.9|40
1710327000000|2024-03-13 10:50:00|33614.3|33574.3|33621.6|33581.6|33633|33593|33604.3|33564.3|50
1710327300000|2024-03-13 10:55:00|33623|33583|33589.4|33549.4|33623|33583|33584.4|33544.4|75
1710327600000|2024-03-13 11:00:00|33594.4|33554.4|33599.4|33559.4|33614.4|33574.4|33593|33553|78
1710327900000|2024-03-13 11:05:00|33595.7|33555.7|33555.7|33515.7|33595.7|33555.7|33555.7|33515.7|44
1710328200000|2024-03-13 11:10:00|33554.4|33514.4|33447.1|33407.1|33554.4|33514.4|33438.5|33398.5|545
1710328500000|2024-03-13 11:15:00|33443.5|33403.5|33467.1|33427.1|33488.5|33448.5|33443.5|33403.5|160
1710328800000|2024-03-13 11:20:00|33468.5|33428.5|33458.5|33418.5|33473.5|33433.5|33458.5|33418.5|27
1710329100000|2024-03-13 11:25:00|33438.5|33398.5|33421.2|33381.2|33457.2|33417.2|33401.2|33361.2|289
1710329400000|2024-03-13 11:30:00|33416.2|33376.2|33458.6|33418.6|33458.6|33418.6|33394.9|33354.9|146
1710329700000|2024-03-13 11:35:00|33457.2|33417.2|33455.9|33415.9|33485.9|33445.9|33442.2|33402.2|295
1710330000000|2024-03-13 11:40:00|33448.6|33408.6|33443.2|33403.2|33465.9|33425.9|33443.2|33403.2|94
1710330300000|2024-03-13 11:45:00|33445.9|33405.9|33455.9|33415.9|33459.6|33419.6|33443.2|33403.2|123
1710330600000|2024-03-13 11:50:00|33464.6|33424.6|33457.3|33417.3|33465.9|33425.9|33447.3|33407.3|47
1710330900000|2024-03-13 11:55:00|33456|33416|33456|33416|33463.3|33423.3|33444.6|33404.6|39
1710331200000|2024-03-13 12:00:00|33454.6|33414.6|33482.4|33442.4|33497.3|33457.3|33454.6|33414.6|126
1710331500000|2024-03-13 12:05:00|33478.7|33438.7|33436|33396|33489.7|33449.7|33436|33396|124
1710331800000|2024-03-13 12:10:00|33432.4|33392.4|33417.4|33377.4|33442.4|33402.4|33406|33366|94
1710332100000|2024-03-13 12:15:00|33412.4|33372.4|33454.7|33414.7|33473.4|33433.4|33412.4|33372.4|208
1710332400000|2024-03-13 12:20:00|33456.1|33416.1|33506.1|33466.1|33506.1|33466.1|33436.1|33396.1|266
1710332700000|2024-03-13 12:25:00|33504.7|33464.7|33461.1|33421.1|33504.7|33464.7|33446.1|33406.1|108
1710333000000|2024-03-13 12:30:00|33459.8|33419.8|33481.1|33441.1|33486.1|33446.1|33456.1|33416.1|95
1710333300000|2024-03-13 12:35:00|33476.1|33436.1|33496.2|33456.2|33526.2|33486.2|33476.1|33436.1|182
1710333600000|2024-03-13 12:40:00|33501.2|33461.2|33513.5|33473.5|33534.8|33494.8|33476.2|33436.2|196
1710336600000|2024-03-13 13:30:00|33443.7|33403.7|33496.4|33456.4|33591|33551|33443.7|33403.7|1483
1710336900000|2024-03-13 13:35:00|33497.8|33457.8|33497.8|33457.8|33546.4|33506.4|33459.1|33419.1|552
1710337200000|2024-03-13 13:40:00|33492.8|33452.8|33463.3|33423.3|33499.2|33459.2|33439.2|33399.2|860
1710337500000|2024-03-13 13:45:00|33464.6|33424.6|33542.9|33502.9|33566.5|33526.5|33454.6|33414.6|847
1710337800000|2024-03-13 13:50:00|33539.2|33499.2|33539.2|33499.2|33557.9|33517.9|33489.2|33449.2|455
1710338100000|2024-03-13 13:55:00|33537.9|33497.9|33623.8|33583.8|33633.8|33593.8|33500.6|33460.6|472
1710338400000|2024-03-13 14:00:00|33620.2|33580.2|33605.2|33565.2|33646.5|33606.5|33566.6|33526.6|571
1710338700000|2024-03-13 14:05:00|33606.6|33566.6|33579.3|33539.3|33607.9|33567.9|33539.3|33499.3|359
1710339000000|2024-03-13 14:10:00|33583|33543|33619.3|33579.3|33648|33608|33574.3|33534.3|388
1710339300000|2024-03-13 14:15:00|33616.6|33576.6|33566.6|33526.6|33616.6|33576.6|33548|33508|442
1710339600000|2024-03-13 14:20:00|33561.6|33521.6|33576.7|33536.7|33603.9|33563.9|33539.4|33499.4|363
1710339900000|2024-03-13 14:25:00|33575.3|33535.3|33660.3|33620.3|33664|33624|33575.3|33535.3|402
1710340200000|2024-03-13 14:30:00|33655.3|33615.3|33595.3|33555.3|33655.3|33615.3|33570.3|33530.3|246
1710340500000|2024-03-13 14:35:00|33596.7|33556.7|33565.4|33525.4|33600.3|33560.3|33536.7|33496.7|305
1710340800000|2024-03-13 14:40:00|33566.7|33526.7|33565.4|33525.4|33584|33544|33544|33504|693
1710341100000|2024-03-13 14:45:00|33564|33524|33544.1|33504.1|33574|33534|33534|33494|587
1710341400000|2024-03-13 14:50:00|33534.1|33494.1|33532.7|33492.7|33587.7|33547.7|33514.1|33474.1|419
1710341700000|2024-03-13 14:55:00|33531.3|33491.3|33505.5|33465.5|33531.3|33491.3|33485.5|33445.5|315
1710342000000|2024-03-13 15:00:00|33504.1|33464.1|33449.6|33409.6|33504.1|33464.1|33435.5|33395.5|653
1710342300000|2024-03-13 15:05:00|33448.2|33408.2|33499.6|33459.6|33518.2|33478.2|33448.2|33408.2|707
1710342600000|2024-03-13 15:10:00|33498.2|33458.2|33554.6|33514.6|33579.6|33539.6|33494.6|33454.6|381
1710342900000|2024-03-13 15:15:00|33549.6|33509.6|33519.6|33479.6|33556.9|33516.9|33489.6|33449.6|460
1710343200000|2024-03-13 15:20:00|33528.3|33488.3|33514.7|33474.7|33569.7|33529.7|33509.7|33469.7|225
1710343500000|2024-03-13 15:25:00|33511|33471|33514.2|33474.2|33529.7|33489.7|33475.6|33435.6|375
1710343800000|2024-03-13 15:30:00|33519.2|33479.2|33507|33467|33534.3|33494.3|33459.7|33419.7|522
1710344100000|2024-03-13 15:35:00|33517|33477|33504.3|33464.3|33527|33487|33497|33457|357
1710344400000|2024-03-13 15:40:00|33494.3|33454.3|33492.9|33452.9|33511.6|33471.6|33484.3|33444.3|526
1710344700000|2024-03-13 15:45:00|33494.3|33454.3|33493|33453|33521.6|33481.6|33483|33443|179
1710345000000|2024-03-13 15:50:00|33491.6|33451.6|33484.3|33444.3|33513|33473|33481.6|33441.6|159
1710345300000|2024-03-13 15:55:00|33488|33448|33514.4|33474.4|33551.6|33511.6|33488|33448|195
1710345600000|2024-03-13 16:00:00|33513|33473|33494.4|33454.4|33531.7|33491.7|33481.6|33441.6|234
1710345900000|2024-03-13 16:05:00|33498|33458|33456.7|33416.7|33501.7|33461.7|33451.7|33411.7|418
1710346200000|2024-03-13 16:10:00|33461.7|33421.7|33461.7|33421.7|33501.7|33461.7|33451.7|33411.7|288
1710346500000|2024-03-13 16:15:00|33451.7|33411.7|33408.1|33368.1|33461.7|33421.7|33381.7|33341.7|506
1710346800000|2024-03-13 16:20:00|33404.5|33364.5|33464.5|33424.5|33473.1|33433.1|33401.7|33361.7|256
1710347100000|2024-03-13 16:25:00|33468.1|33428.1|33473.1|33433.1|33493.1|33453.1|33461.8|33421.8|215
1710347400000|2024-03-13 16:30:00|33464.5|33424.5|33424.5|33384.5|33464.5|33424.5|33404.5|33364.5|248
1710347700000|2024-03-13 16:35:00|33428.2|33388.2|33453.2|33413.2|33468.2|33428.2|33424.5|33384.5|269
1710348000000|2024-03-13 16:40:00|33448.2|33408.2|33444.6|33404.6|33464.6|33424.6|33444.6|33404.6|137
1710348300000|2024-03-13 16:45:00|33448.2|33408.2|33477.3|33437.3|33487.3|33447.3|33437.3|33397.3|185
1710348600000|2024-03-13 16:50:00|33481|33441|33481|33441|33516|33476|33477.4|33437.4|237
1710348900000|2024-03-13 16:55:00|33487.4|33447.4|33457.4|33417.4|33501|33461|33431|33391|236
1710349200000|2024-03-13 17:00:00|33447.4|33407.4|33441.9|33401.9|33500.5|33460.5|33438.3|33398.3|400
1710349500000|2024-03-13 17:05:00|33438.3|33398.3|33443.3|33403.3|33464.7|33424.7|33438.3|33398.3|157
1710349800000|2024-03-13 17:10:00|33441.9|33401.9|33522|33482|33530.6|33490.6|33441.9|33401.9|408
1710350100000|2024-03-13 17:15:00|33520.6|33480.6|33609.2|33569.2|33609.2|33569.2|33520.6|33480.6|481
1710350400000|2024-03-13 17:20:00|33610.6|33570.6|33689.3|33649.3|33760.1|33720.1|33609.2|33569.2|825
1710350700000|2024-03-13 17:25:00|33687.9|33647.9|33752|33712|33757.9|33717.9|33669.3|33629.3|375
1710351000000|2024-03-13 17:30:00|33750.7|33710.7|33800.7|33760.7|33826.6|33786.6|33750.7|33710.7|592
1710351300000|2024-03-13 17:35:00|33802.1|33762.1|33815.7|33775.7|33829.3|33789.3|33799.3|33759.3|404
1710351600000|2024-03-13 17:40:00|33819.3|33779.3|33790.7|33750.7|33869.3|33829.3|33782.1|33742.1|857
1710351900000|2024-03-13 17:45:00|33780.7|33740.7|33752.1|33712.1|33782.1|33742.1|33724.9|33684.9|665
1710352200000|2024-03-13 17:50:00|33755.8|33715.8|33762.1|33722.1|33762.1|33722.1|33733.5|33693.5|448
1710352500000|2024-03-13 17:55:00|33772.1|33732.1|33769.4|33729.4|33790.8|33750.8|33759.4|33719.4|424
1710352800000|2024-03-13 18:00:00|33766.7|33726.7|33746.7|33706.7|33780.8|33740.8|33746.7|33706.7|464
1710353100000|2024-03-13 18:05:00|33748.1|33708.1|33752.2|33712.2|33769.5|33729.5|33715|33675|968
1710353400000|2024-03-13 18:10:00|33757.2|33717.2|33765|33725|33775|33735|33732.2|33692.2|1452
1710353700000|2024-03-13 18:15:00|33766.4|33726.4|33774.5|33734.5|33807.2|33767.2|33762.2|33722.2|987
1710374400000|2024-03-14 00:00:00|33768.8|33728.8|33712.4|33672.4|33768.8|33728.8|33702.4|33662.4|155
1710374700000|2024-03-14 00:05:00|33708.8|33668.8|33776|33736|33781|33741|33708.8|33668.8|72
1710375000000|2024-03-14 00:10:00|33771|33731|33789.6|33749.6|33791|33751|33771|33731|35
1710375300000|2024-03-14 00:15:00|33789.7|33749.7|33771.1|33731.1|33789.7|33749.7|33771.1|33731.1|25
1710375600000|2024-03-14 00:20:00|33761.1|33721.1|33741.1|33701.1|33761.1|33721.1|33741.1|33701.1|34
1710375900000|2024-03-14 00:25:00|33737.5|33697.5|33711.1|33671.1|33741.1|33701.1|33711.1|33671.1|7
1710376200000|2024-03-14 00:30:00|33714.7|33674.7|33731.1|33691.1|33731.1|33691.1|33711.1|33671.1|9
1710376500000|2024-03-14 00:35:00|33729.7|33689.7|33739.8|33699.8|33741.2|33701.2|33729.7|33689.7|3
1710376800000|2024-03-14 00:40:00|33741.2|33701.2|33739.8|33699.8|33741.2|33701.2|33729.8|33689.8|8
1710377100000|2024-03-14 00:45:00|33741.2|33701.2|33759.8|33719.8|33764.8|33724.8|33739.8|33699.8|19
1710377400000|2024-03-14 00:50:00|33754.8|33714.8|33739.8|33699.8|33759.8|33719.8|33731.2|33691.2|10
1710378000000|2024-03-14 01:00:00|33738.4|33698.4|33774.9|33734.9|33789.9|33749.9|33711.2|33671.2|39
1710378300000|2024-03-14 01:05:00|33768.5|33728.5|33781.3|33741.3|33791.3|33751.3|33731.3|33691.3|44
1710378600000|2024-03-14 01:10:00|33779.9|33739.9|33789.9|33749.9|33806.3|33766.3|33779.9|33739.9|34
1710378900000|2024-03-14 01:15:00|33791.3|33751.3|33799.9|33759.9|33801.3|33761.3|33789.9|33749.9|26
1710379200000|2024-03-14 01:20:00|33798.5|33758.5|33794.9|33754.9|33799.9|33759.9|33788.5|33748.5|34
1710379500000|2024-03-14 01:25:00|33793.5|33753.5|33798.6|33758.6|33813.6|33773.6|33790|33750|10
1710379800000|2024-03-14 01:30:00|33800|33760|33795|33755|33803.6|33763.6|33795|33755|4
1710380100000|2024-03-14 01:35:00|33800|33760|33780|33740|33803.6|33763.6|33771.4|33731.4|36
1710380400000|2024-03-14 01:40:00|33785|33745|33820|33780|33821.4|33781.4|33780|33740|9
1710380700000|2024-03-14 01:45:00|33821.4|33781.4|33795.1|33755.1|33841.4|33801.4|33795.1|33755.1|31
1710381000000|2024-03-14 01:50:00|33796.5|33756.5|33795.1|33755.1|33801.5|33761.5|33776.5|33736.5|17
1710381300000|2024-03-14 01:55:00|33796.5|33756.5|33785.1|33745.1|33800.1|33760.1|33775.1|33735.1|33
1710381600000|2024-03-14 02:00:00|33788.7|33748.7|33795.1|33755.1|33810.1|33770.1|33780.1|33740.1|9
1710381900000|2024-03-14 02:05:00|33791.5|33751.5|33775.1|33735.1|33791.5|33751.5|33761.5|33721.5|39
1710382200000|2024-03-14 02:10:00|33780.1|33740.1|33791.6|33751.6|33800.2|33760.2|33775.1|33735.1|29
1710382500000|2024-03-14 02:15:00|33790.2|33750.2|33795.2|33755.2|33796.6|33756.6|33790.2|33750.2|1
1710382800000|2024-03-14 02:20:00|33798.8|33758.8|33810.2|33770.2|33816.6|33776.6|33798.8|33758.8|2
1710383100000|2024-03-14 02:25:00|33805.2|33765.2|33798.8|33758.8|33806.6|33766.6|33798.8|33758.8|5
1710383400000|2024-03-14 02:30:00|33800.2|33760.2|33780.2|33740.2|33800.2|33760.2|33780.2|33740.2|6
1710383700000|2024-03-14 02:35:00|33780.3|33740.3|33801.7|33761.7|33801.7|33761.7|33761.7|33721.7|56
1710384000000|2024-03-14 02:40:00|33806.7|33766.7|33788.9|33748.9|33835.3|33795.3|33788.9|33748.9|59
1710384300000|2024-03-14 02:45:00|33780.3|33740.3|33780.3|33740.3|33808.9|33768.9|33780.3|33740.3|41
1710384600000|2024-03-14 02:50:00|33785.3|33745.3|33750.3|33710.3|33788.9|33748.9|33750.3|33710.3|8
1710384900000|2024-03-14 02:55:00|33753.9|33713.9|33745.4|33705.4|33753.9|33713.9|33730.3|33690.3|29
1710385200000|2024-03-14 03:00:00|33746.8|33706.8|33769|33729|33770.4|33730.4|33735.4|33695.4|12
1710385500000|2024-03-14 03:05:00|33770.4|33730.4|33785.4|33745.4|33795.4|33755.4|33770.4|33730.4|4
1710385800000|2024-03-14 03:10:00|33786.8|33746.8|33785.4|33745.4|33795.4|33755.4|33780.4|33740.4|21
1710386100000|2024-03-14 03:15:00|33790.4|33750.4|33779|33739|33790.4|33750.4|33770.4|33730.4|41
1710386400000|2024-03-14 03:20:00|33770.4|33730.4|33810.5|33770.5|33810.5|33770.5|33770.4|33730.4|5
1710386700000|2024-03-14 03:25:00|33814.1|33774.1|33780.5|33740.5|33814.1|33774.1|33780.5|33740.5|4
1710387000000|2024-03-14 03:30:00|33779.1|33739.1|33780.5|33740.5|33780.5|33740.5|33775.5|33735.5|1
1710387300000|2024-03-14 03:35:00|33779.1|33739.1|33771.9|33731.9|33780.5|33740.5|33771.9|33731.9|2
1710387600000|2024-03-14 03:40:00|33780.5|33740.5|33785.5|33745.5|33785.5|33745.5|33780.5|33740.5|2
1710387900000|2024-03-14 03:45:00|33784.1|33744.1|33780.6|33740.6|33785.6|33745.6|33780.5|33740.5|3
1710388200000|2024-03-14 03:50:00|33775.6|33735.6|33775.6|33735.6|33775.6|33735.6|33770.6|33730.6|2
1710388500000|2024-03-14 03:55:00|33772|33732|33775.6|33735.6|33775.6|33735.6|33772|33732|0
1710388800000|2024-03-14 04:00:00|33772|33732|33767|33727|33775.6|33735.6|33767|33727|3
1710389100000|2024-03-14 04:05:00|33765.6|33725.6|33777.1|33737.1|33780.6|33740.6|33765.6|33725.6|1
1710389400000|2024-03-14 04:10:00|33772.1|33732.1|33772.1|33732.1|33775.7|33735.7|33770.7|33730.7|0
1710389700000|2024-03-14 04:15:00|33775.7|33735.7|33777.1|33737.1|33777.1|33737.1|33772.1|33732.1|0
1710390000000|2024-03-14 04:20:00|33775.7|33735.7|33780.7|33740.7|33780.7|33740.7|33772.1|33732.1|3
1710390300000|2024-03-14 04:25:00|33777.1|33737.1|33782.1|33742.1|33782.1|33742.1|33777.1|33737.1|0
1710390600000|2024-03-14 04:30:00|33780.7|33740.7|33772.2|33732.2|33782.2|33742.2|33772.2|33732.2|1
1710390900000|2024-03-14 04:35:00|33777.2|33737.2|33775.8|33735.8|33777.2|33737.2|33772.2|33732.2|3
1710391200000|2024-03-14 04:40:00|33777.2|33737.2|33767.2|33727.2|33777.2|33737.2|33767.2|33727.2|3
1710391500000|2024-03-14 04:45:00|33763.6|33723.6|33767.2|33727.2|33767.2|33727.2|33762.2|33722.2|1
1710391800000|2024-03-14 04:50:00|33765.8|33725.8|33762.3|33722.3|33765.8|33725.8|33760.8|33720.8|0
1710392100000|2024-03-14 04:55:00|||||||||2
1710392400000|2024-03-14 05:00:00|||||||||1
1710393000000|2024-03-14 05:10:00|33770.9|33730.9|33772.3|33732.3|33775.9|33735.9|33770.9|33730.9|7
1710393300000|2024-03-14 05:15:00|33770.9|33730.9|33772.4|33732.4|33772.4|33732.4|33770.9|33730.9|1
1710393600000|2024-03-14 05:20:00|33771|33731|33771|33731|33771|33731|33771|33731|2
1710393900000|2024-03-14 05:25:00|33772.4|33732.4|33777.4|33737.4|33777.4|33737.4|33771|33731|6
1710394200000|2024-03-14 05:30:00|33776|33736|33837.4|33797.4|33851|33811|33752.4|33712.4|50
1710394500000|2024-03-14 05:35:00|33841|33801|33812.4|33772.4|33841|33801|33797.4|33757.4|47
1710394800000|2024-03-14 05:40:00|33812.5|33772.5|33787.5|33747.5|33812.5|33772.5|33783.9|33743.9|2
1710395100000|2024-03-14 05:45:00|33783.9|33743.9|33801.1|33761.1|33811.1|33771.1|33782.5|33742.5|9
1710395400000|2024-03-14 05:50:00|33802.5|33762.5|33812.5|33772.5|33816.1|33776.1|33797.5|33757.5|4
1710395700000|2024-03-14 05:55:00|33811.1|33771.1|33842.5|33802.5|33851.1|33811.1|33807.5|33767.5|19
1710396000000|2024-03-14 06:00:00|33837.5|33797.5|33871.1|33831.1|33876.1|33836.1|33836.1|33796.1|20
1710396300000|2024-03-14 06:05:00|33872.6|33832.6|33837.6|33797.6|33881.1|33841.1|33832.6|33792.6|12
1710396600000|2024-03-14 06:10:00|33836.2|33796.2|33796.2|33756.2|33837.6|33797.6|33784|33744|21
1710396900000|2024-03-14 06:15:00|33797.6|33757.6|33857.6|33817.6|33857.6|33817.6|33797.6|33757.6|17
1710397200000|2024-03-14 06:20:00|33856.2|33816.2|33861.2|33821.2|33871.2|33831.2|33847.6|33807.6|9
1710397500000|2024-03-14 06:25:00|33859.8|33819.8|33832.7|33792.7|33862.7|33822.7|33831.2|33791.2|10
1710397800000|2024-03-14 06:30:00|33831.3|33791.3|33846.3|33806.3|33852.7|33812.7|33816.3|33776.3|20
1710398100000|2024-03-14 06:35:00|33851.3|33811.3|33856.3|33816.3|33861.3|33821.3|33841.3|33801.3|12
1710398400000|2024-03-14 06:40:00|33857.7|33817.7|33856.3|33816.3|33857.7|33817.7|33846.3|33806.3|7
1710398700000|2024-03-14 06:45:00|33852.7|33812.7|33822.8|33782.8|33852.7|33812.7|33812.8|33772.8|5
1710399000000|2024-03-14 06:50:00|33821.3|33781.3|33822.8|33782.8|33822.8|33782.8|33791.3|33751.3|23
1710399300000|2024-03-14 06:55:00|33817.8|33777.8|33839.2|33799.2|33845.6|33805.6|33807.8|33767.8|9
1710399600000|2024-03-14 07:00:00|33842.8|33802.8|33861.4|33821.4|33861.4|33821.4|33822.8|33782.8|26
1710399900000|2024-03-14 07:05:00|33866.4|33826.4|33891.4|33851.4|33891.4|33851.4|33862.8|33822.8|70
1710400200000|2024-03-14 07:10:00|33900|33860|33910|33870|33915|33875|33851.4|33811.4|166
1710400500000|2024-03-14 07:15:00|33908.6|33868.6|33948.6|33908.6|33948.6|33908.6|33898.6|33858.6|138
1710400800000|2024-03-14 07:20:00|33947.2|33907.2|33942.2|33902.2|33953.6|33913.6|33937.2|33897.2|35
1710401100000|2024-03-14 07:25:00|33938.7|33898.7|33942.2|33902.2|33947.2|33907.2|33927.2|33887.2|44
1710401400000|2024-03-14 07:30:00|33938.7|33898.7|33927.3|33887.3|33947.3|33907.3|33927.3|33887.3|26
1710401700000|2024-03-14 07:35:00|33928.7|33888.7|33923.7|33883.7|33928.7|33888.7|33908.7|33868.7|16
1710402000000|2024-03-14 07:40:00|33922.3|33882.3|33938.7|33898.7|33938.7|33898.7|33922.3|33882.3|16
1710402300000|2024-03-14 07:45:00|33937.3|33897.3|33938.7|33898.7|33938.7|33898.7|33928.7|33888.7|15
1710402600000|2024-03-14 07:50:00|33938.8|33898.8|33926.6|33886.6|33947.3|33907.3|33920.2|33880.2|19
1710402900000|2024-03-14 07:55:00|33930.2|33890.2|33911.6|33871.6|33930.2|33890.2|33896.6|33856.6|93
1710403200000|2024-03-14 08:00:00|33910.2|33870.2|33906.7|33866.7|33910.2|33870.2|33893.1|33853.1|18
1710403500000|2024-03-14 08:05:00|33908.1|33868.1|33898.1|33858.1|33908.1|33868.1|33891.7|33851.7|34
1710403800000|2024-03-14 08:10:00|33896.7|33856.7|33921.7|33881.7|33921.7|33881.7|33893.1|33853.1|26
1710404100000|2024-03-14 08:15:00|33923.1|33883.1|33946.7|33906.7|33946.7|33906.7|33911.7|33871.7|31
1710404400000|2024-03-14 08:20:00|33941.7|33901.7|33940.3|33900.3|33961.7|33921.7|33938.1|33898.1|129
1710404700000|2024-03-14 08:25:00|33930.3|33890.3|33911.8|33871.8|33930.3|33890.3|33900.3|33860.3|35
1710405000000|2024-03-14 08:30:00|33901.8|33861.8|33905.4|33865.4|33911.8|33871.8|33893.2|33853.2|26
1710405300000|2024-03-14 08:35:00|33906.8|33866.8|33905.4|33865.4|33910.4|33870.4|33890.4|33850.4|49
1710405600000|2024-03-14 08:40:00|33906.8|33866.8|33905.4|33865.4|33910.4|33870.4|33890.4|33850.4|25
1710405900000|2024-03-14 08:45:00|33901.8|33861.8|33920.4|33880.4|33921.8|33881.8|33901.8|33861.8|21
1710406200000|2024-03-14 08:50:00|33921.8|33881.8|33891.9|33851.9|33921.8|33881.8|33891.9|33851.9|27
1710406500000|2024-03-14 08:55:00|33895.4|33855.4|33885.5|33845.5|33895.4|33855.4|33880.5|33840.5|72
1710406800000|2024-03-14 09:00:00|33881.9|33841.9|33885.5|33845.5|33891.9|33851.9|33853.3|33813.3|69
1710407100000|2024-03-14 09:05:00|33890.5|33850.5|33885.5|33845.5|33890.5|33850.5|33876.9|33836.9|8
1710407400000|2024-03-14 09:10:00|33881.9|33841.9|33868.4|33828.4|33891.9|33851.9|33858.4|33818.4|39
1710407700000|2024-03-14 09:15:00|33873.4|33833.4|33878.4|33838.4|33884.8|33844.8|33853.4|33813.4|45
1710408000000|2024-03-14 09:20:00|33883.4|33843.4|33878.4|33838.4|33893.4|33853.4|33873.4|33833.4|10
1710408300000|2024-03-14 09:25:00|33884.9|33844.9|33859.9|33819.9|33884.9|33844.9|33854.9|33814.9|103
1710408600000|2024-03-14 09:30:00|33858.4|33818.4|33884.9|33844.9|33884.9|33844.9|33854.9|33814.9|29
1710408900000|2024-03-14 09:35:00|33883.5|33843.5|33846.3|33806.3|33884.9|33844.9|33844.9|33804.9|155
1710409200000|2024-03-14 09:40:00|33847.8|33807.8|33857.8|33817.8|33857.8|33817.8|33846.3|33806.3|29
1710409500000|2024-03-14 09:45:00|33872.1|33832.1|33887.8|33847.8|33897.8|33857.8|33872.1|33832.1|39
1710409800000|2024-03-14 09:50:00|33886.4|33846.4|33905|33865|33906.4|33866.4|33866.4|33826.4|30
1710410100000|2024-03-14 09:55:00|33906.4|33866.4|33947.1|33907.1|33963.6|33923.6|33905|33865|199
1710410400000|2024-03-14 10:00:00|33950.7|33910.7|33983.6|33943.6|33988.6|33948.6|33950.7|33910.7|123
1710410700000|2024-03-14 10:05:00|33975|33935|34004.3|33964.3|34017.9|33977.9|33963.6|33923.6|112
1710411000000|2024-03-14 10:10:00|34016.5|33976.5|34010.8|33970.8|34016.5|33976.5|34000.8|33960.8|133
1710411300000|2024-03-14 10:15:00|34009.4|33969.4|34022.2|33982.2|34030.8|33990.8|34000.8|33960.8|98
1710411600000|2024-03-14 10:20:00|34020.8|33980.8|34018|33978|34029.4|33989.4|34018|33978|82
1710411900000|2024-03-14 10:25:00|34014.4|33974.4|34018|33978|34019.4|33979.4|34008|33968|52
1710412200000|2024-03-14 10:30:00|34013|33973|34008|33968|34018|33978|33974.4|33934.4|156
1710412500000|2024-03-14 10:35:00|34003|33963|34009.5|33969.5|34009.5|33969.5|33999.4|33959.4|30
1710412800000|2024-03-14 10:40:00|34008|33968|33998|33958|34024.5|33984.5|33998|33958|32
1710413100000|2024-03-14 10:45:00|33994.5|33954.5|33989.5|33949.5|33998.1|33958.1|33968.1|33928.1|111
1710413400000|2024-03-14 10:50:00|33988.1|33948.1|33988.1|33948.1|33998.1|33958.1|33978.1|33938.1|73
1710413700000|2024-03-14 10:55:00|33979.5|33939.5|33948.1|33908.1|33981|33941|33948.1|33908.1|47
1710414000000|2024-03-14 11:00:00|33939.5|33899.5|33968.1|33928.1|33968.1|33928.1|33919.5|33879.5|43
1710414300000|2024-03-14 11:05:00|33959.6|33919.6|33924.6|33884.6|33959.6|33919.6|33911|33871|109
1710414600000|2024-03-14 11:10:00|33923.1|33883.1|33888.2|33848.2|33923.1|33883.1|33888.2|33848.2|67
1710414900000|2024-03-14 11:15:00|33893.2|33853.2|33878.2|33838.2|33898.2|33858.2|33865.3|33825.3|152
1710415200000|2024-03-14 11:20:00|33879.6|33839.6|33889.6|33849.6|33891.1|33851.1|33868.2|33828.2|38
1710415500000|2024-03-14 11:25:00|33891.1|33851.1|33913.2|33873.2|33939.7|33899.7|33891.1|33851.1|46
1710415800000|2024-03-14 11:30:00|33908.2|33868.2|33929.7|33889.7|33949.7|33909.7|33898.2|33858.2|57
1710416100000|2024-03-14 11:35:00|33928.3|33888.3|33948.3|33908.3|33948.3|33908.3|33928.3|33888.3|45
1710416400000|2024-03-14 11:40:00|33958.3|33918.3|33944.7|33904.7|33958.3|33918.3|33939.7|33899.7|59
1710416700000|2024-03-14 11:45:00|33939.7|33899.7|33914.7|33874.7|33941.2|33901.2|33911.2|33871.2|82
1710417000000|2024-03-14 11:50:00|33918.3|33878.3|33923.3|33883.3|33949.8|33909.8|33918.3|33878.3|46
1710417300000|2024-03-14 11:55:00|33919.8|33879.8|33959.8|33919.8|33959.8|33919.8|33919.8|33879.8|15
1710417600000|2024-03-14 12:00:00|33958.4|33918.4|33983.4|33943.4|33983.4|33943.4|33954.8|33914.8|68
1710417900000|2024-03-14 12:05:00|33979.8|33939.8|33928.4|33888.4|33979.8|33939.8|33924.8|33884.8|31
1710418200000|2024-03-14 12:10:00|33929.8|33889.8|33931.3|33891.3|33944.8|33904.8|33928.4|33888.4|29
1710418500000|2024-03-14 12:15:00|33934.9|33894.9|33961.3|33921.3|33968.4|33928.4|33929.9|33889.9|22
1710418800000|2024-03-14 12:20:00|33959.9|33919.9|33991.3|33951.3|34009.9|33969.9|33954.9|33914.9|64
1710419100000|2024-03-14 12:25:00|33984.9|33944.9|33993.5|33953.5|34008.5|33968.5|33979.9|33939.9|91
1710419400000|2024-03-14 12:30:00|33994.9|33954.9|33984.9|33944.9|34008.5|33968.5|33949.9|33909.9|75
1710419700000|2024-03-14 12:35:00|33983.5|33943.5|33952.8|33912.8|33989.9|33949.9|33951.4|33911.4|62
1710420000000|2024-03-14 12:40:00|33951.4|33911.4|33930.7|33890.7|33952.8|33912.8|33905.7|33865.7|206
1710423000000|2024-03-14 13:30:00|33962.4|33922.4|34025.9|33985.9|34027.4|33987.4|33893.1|33853.1|1381
1710423300000|2024-03-14 13:35:00|34027.4|33987.4|34157.4|34117.4|34164.5|34124.5|33997.4|33957.4|848
1710423600000|2024-03-14 13:40:00|34156|34116|34313.1|34273.1|34313.1|34273.1|34077.4|34037.4|948
1710423900000|2024-03-14 13:45:00|34314.6|34274.6|34445.9|34405.9|34483|34443|34294.6|34254.6|2075
1710424200000|2024-03-14 13:50:00|34455.9|34415.9|34521.6|34481.6|34557.3|34517.3|34435.9|34395.9|1588
1710424500000|2024-03-14 13:55:00|34530.2|34490.2|34490.2|34450.2|34530.2|34490.2|34443.1|34403.1|1286
1710424800000|2024-03-14 14:00:00|34497.3|34457.3|34545.2|34505.2|34550.2|34510.2|34470.2|34430.2|1330
1710425100000|2024-03-14 14:05:00|34550.2|34510.2|34464.6|34424.6|34563.1|34523.1|34457.4|34417.4|1032
1710425400000|2024-03-14 14:10:00|34459.6|34419.6|34396|34356|34466|34426|34368.9|34328.9|910
1710425700000|2024-03-14 14:15:00|34397.5|34357.5|34358.9|34318.9|34397.5|34357.5|34331.8|34291.8|850
1710426000000|2024-03-14 14:20:00|34362.5|34322.5|34186.2|34146.2|34378.9|34338.9|34177.6|34137.6|740
1710426300000|2024-03-14 14:25:00|34184.7|34144.7|34150.5|34110.5|34197.6|34157.6|34124.1|34084.1|1330
1710426600000|2024-03-14 14:30:00|34149.1|34109.1|34062|34022|34187.6|34147.6|34060.5|34020.5|564
1710426900000|2024-03-14 14:35:00|34070.5|34030.5|34109.1|34069.1|34160.6|34120.6|34070.5|34030.5|639
1710427200000|2024-03-14 14:40:00|34104.1|34064.1|34072|34032|34127.7|34087.7|34057|34017|399
1710427500000|2024-03-14 14:45:00|34070.6|34030.6|33940.6|33900.6|34080.6|34040.6|33930.6|33890.6|842
1710427800000|2024-03-14 14:50:00|33949.2|33909.2|33923.5|33883.5|34000.6|33960.6|33873.5|33833.5|818
1710428100000|2024-03-14 14:55:00|33926.4|33886.4|33853.5|33813.5|33958.5|33918.5|33843.5|33803.5|675
1710428400000|2024-03-14 15:00:00|33855|33815|33905|33865|33917.1|33877.1|33826.5|33786.5|743
1710428700000|2024-03-14 15:05:00|33903.6|33863.6|33905|33865|33923.6|33883.6|33845|33805|376
1710429000000|2024-03-14 15:10:00|33903.6|33863.6|33896.5|33856.5|33933.6|33893.6|33886.5|33846.5|720
1710429300000|2024-03-14 15:15:00|33895.1|33855.1|33865.1|33825.1|33905.1|33865.1|33846.5|33806.5|215
1710429600000|2024-03-14 15:20:00|33863.6|33823.6|33860.8|33820.8|33913.7|33873.7|33846.5|33806.5|472
1710429900000|2024-03-14 15:25:00|33862.2|33822.2|33812.2|33772.2|33870.8|33830.8|33773.7|33733.7|697
1710430200000|2024-03-14 15:30:00|33815.8|33775.8|33713.7|33673.7|33815.8|33775.8|33693.7|33653.7|911
1710430500000|2024-03-14 15:35:00|33710.2|33670.2|33835.2|33795.2|33835.2|33795.2|33676.6|33636.6|792
1710430800000|2024-03-14 15:40:00|33833.7|33793.7|33763.1|33723.1|33833.7|33793.7|33729.5|33689.5|688
1710431100000|2024-03-14 15:45:00|33759.6|33719.6|33709.6|33669.6|33768.1|33728.1|33682.5|33642.5|562
1710431400000|2024-03-14 15:50:00|33699.6|33659.6|33653.9|33613.9|33699.6|33659.6|33633.9|33593.9|517
1710431700000|2024-03-14 15:55:00|33652.5|33612.5|33679.6|33639.6|33689.6|33649.6|33645.4|33605.4|343
1710432000000|2024-03-14 16:00:00|33671.1|33631.1|33659.6|33619.6|33679.6|33639.6|33642.5|33602.5|465
1710432300000|2024-03-14 16:05:00|33659.7|33619.7|33646.8|33606.8|33669.7|33629.7|33636.8|33596.8|521
1710432600000|2024-03-14 16:10:00|33645.3|33605.3|33693.9|33653.9|33695.3|33655.3|33633.9|33593.9|242
1710432900000|2024-03-14 16:15:00|33685.3|33645.3|33753.9|33713.9|33756.8|33716.8|33685.3|33645.3|247
1710433200000|2024-03-14 16:20:00|33758.9|33718.9|33743.9|33703.9|33775.4|33735.4|33713.9|33673.9|198
1710433500000|2024-03-14 16:25:00|33738.9|33698.9|33734|33694|33774|33734|33730.4|33690.4|370
1710433800000|2024-03-14 16:30:00|33737.5|33697.5|33745.4|33705.4|33818.2|33778.2|33737.5|33697.5|591
1710434100000|2024-03-14 16:35:00|33744|33704|33789.8|33749.8|33806.9|33766.9|33726.9|33686.9|285
1710434400000|2024-03-14 16:40:00|33796.9|33756.9|33833.4|33793.4|33846.9|33806.9|33793.4|33753.4|376
1710434700000|2024-03-14 16:45:00|33836.9|33796.9|33844.1|33804.1|33884.1|33844.1|33817|33777|487
1710435000000|2024-03-14 16:50:00|33840.5|33800.5|33958.3|33918.3|33958.3|33918.3|33839.1|33799.1|793
1710435300000|2024-03-14 16:55:00|33965.4|33925.4|33968.3|33928.3|34001.8|33961.8|33948.3|33908.3|374
1710435600000|2024-03-14 17:00:00|33975.4|33935.4|33958.3|33918.3|33985.4|33945.4|33911.2|33871.2|434
1710435900000|2024-03-14 17:05:00|33948.3|33908.3|34001.3|33961.3|34001.3|33961.3|33948.3|33908.3|151
1710436200000|2024-03-14 17:10:00|34004.8|33964.8|33981.3|33941.3|34031.3|33991.3|33969.8|33929.8|189
1710436500000|2024-03-14 17:15:00|33979.8|33939.8|33941.3|33901.3|33994.8|33954.8|33939.8|33899.8|246
1710436800000|2024-03-14 17:20:00|33939.8|33899.8|33911.3|33871.3|33941.3|33901.3|33881.3|33841.3|432
1710437100000|2024-03-14 17:25:00|33908.4|33868.4|33902.8|33862.8|33912.8|33872.8|33882.8|33842.8|365
1710437400000|2024-03-14 17:30:00|33901.3|33861.3|33877.2|33837.2|33901.3|33861.3|33867.2|33827.2|343
1710437700000|2024-03-14 17:35:00|33867.2|33827.2|33867.2|33827.2|33877.2|33837.2|33857.2|33817.2|171
1710438000000|2024-03-14 17:40:00|33857.2|33817.2|33858.7|33818.7|33877.2|33837.2|33840.1|33800.1|273
1710438300000|2024-03-14 17:45:00|33857.2|33817.2|33885.8|33845.8|33924.3|33884.3|33830.1|33790.1|411
1710438600000|2024-03-14 17:50:00|33894.3|33854.3|33935.6|33895.6|33935.6|33895.6|33884.3|33844.3|681
1710438900000|2024-03-14 17:55:00|33925.6|33885.6|33898.6|33858.6|33945.6|33905.6|33891.5|33851.5|438
1710439200000|2024-03-14 18:00:00|33908.6|33868.6|33854.4|33814.4|33925|33885|33854.4|33814.4|469
1710439500000|2024-03-14 18:05:00|33861.5|33821.5|33900.1|33860.1|33910.1|33870.1|33844.4|33804.4|318
1710439800000|2024-03-14 18:10:00|33901.5|33861.5|33894.5|33854.5|33908.6|33868.6|33857.4|33817.4|1534
1710440100000|2024-03-14 18:15:00|33890.9|33850.9|33894.5|33854.5|33914.5|33874.5|33875.9|33835.9|740
1710460800000|2024-03-15 00:00:00|33931.1|33891.1|33953.1|33913.1|33971.1|33931.1|33914.6|33874.6|138
1710461100000|2024-03-15 00:05:00|33954.6|33914.6|33916.1|33876.1|33954.6|33914.6|33884.6|33844.6|72
1710461400000|2024-03-15 00:10:00|33914.6|33874.6|33921.1|33881.1|33929.7|33889.7|33894.6|33854.6|19
1710461700000|2024-03-15 00:15:00|33919.7|33879.7|33921.2|33881.2|33951.1|33911.1|33919.7|33879.7|48
1710462000000|2024-03-15 00:20:00|33919.7|33879.7|33876.2|33836.2|33921.2|33881.2|33876.2|33836.2|19
1710462300000|2024-03-15 00:25:00|33874.7|33834.7|33871.2|33831.2|33881.2|33841.2|33861.2|33821.2|14
1710462600000|2024-03-15 00:30:00|33869.7|33829.7|33866.2|33826.2|33879.7|33839.7|33866.2|33826.2|2
1710462900000|2024-03-15 00:35:00|33864.8|33824.8|33871.3|33831.3|33879.8|33839.8|33864.8|33824.8|17
1710463200000|2024-03-15 00:40:00|33869.8|33829.8|33861.3|33821.3|33871.3|33831.3|33861.3|33821.3|6
1710463500000|2024-03-15 00:45:00|33857.8|33817.8|33851.3|33811.3|33857.8|33817.8|33842.8|33802.8|25
1710463800000|2024-03-15 00:50:00|33852.8|33812.8|33872.8|33832.8|33892.8|33852.8|33847.8|33807.8|49
1710464100000|2024-03-15 00:55:00|33869.3|33829.3|33872.8|33832.8|33879.3|33839.3|33857.8|33817.8|40
1710464400000|2024-03-15 01:00:00|33886.4|33846.4|33887.9|33847.9|33917.9|33877.9|33871.4|33831.4|72
1710464700000|2024-03-15 01:05:00|33886.4|33846.4|33797.9|33757.9|33886.4|33846.4|33787.9|33747.9|52
1710465000000|2024-03-15 01:10:00|33801.4|33761.4|33891.4|33851.4|33904.9|33864.9|33801.4|33761.4|43
1710465300000|2024-03-15 01:15:00|33889.9|33849.9|33881.4|33841.4|33906.4|33866.4|33879.9|33839.9|13
1710465600000|2024-03-15 01:20:00|33876.4|33836.4|33915|33875|33926.5|33886.5|33856.5|33816.5|26
1710465900000|2024-03-15 01:25:00|33913.5|33873.5|33906.5|33866.5|33916.5|33876.5|33898.5|33858.5|17
1710466200000|2024-03-15 01:30:00|33905|33865|33906.5|33866.5|33936.5|33896.5|33903.5|33863.5|28
1710466500000|2024-03-15 01:35:00|33905|33865|33906.5|33866.5|33916.5|33876.5|33903.6|33863.6|11
1710466800000|2024-03-15 01:40:00|33910.1|33870.1|33910.1|33870.1|33916.6|33876.6|33903.6|33863.6|27
1710467100000|2024-03-15 01:45:00|33905.1|33865.1|33920.1|33880.1|33926.6|33886.6|33903.6|33863.6|31
1710467400000|2024-03-15 01:50:00|33921.6|33881.6|33920.1|33880.1|33921.6|33881.6|33903.6|33863.6|8
1710467700000|2024-03-15 01:55:00|33915.1|33875.1|33925.1|33885.1|33956.6|33916.6|33915.1|33875.1|42
1710468000000|2024-03-15 02:00:00|33921.6|33881.6|33861.7|33821.7|33926.6|33886.6|33860.2|33820.2|17
1710468300000|2024-03-15 02:05:00|33860.2|33820.2|33881.7|33841.7|33886.7|33846.7|33856.7|33816.7|21
1710468600000|2024-03-15 02:10:00|33878.2|33838.2|33897.2|33857.2|33912.2|33872.2|33876.7|33836.7|43
1710468900000|2024-03-15 02:15:00|33893.7|33853.7|33877.3|33837.3|33898.7|33858.7|33877.3|33837.3|39
1710469200000|2024-03-15 02:20:00|33872.3|33832.3|33868.8|33828.8|33902.3|33862.3|33868.8|33828.8|20
1710469500000|2024-03-15 02:25:00|33863.8|33823.8|33868.8|33828.8|33873.8|33833.8|33863.8|33823.8|9
1710469800000|2024-03-15 02:30:00|33867.3|33827.3|33907.3|33867.3|33922.3|33882.3|33863.8|33823.8|15
1710470100000|2024-03-15 02:35:00|33903.8|33863.8|33888.8|33848.8|33918.8|33878.8|33887.4|33847.4|12
1710470400000|2024-03-15 02:40:00|33883.8|33843.8|33897.4|33857.4|33902.4|33862.4|33882.4|33842.4|4
1710470700000|2024-03-15 02:45:00|33892.4|33852.4|33892.4|33852.4|33922.4|33882.4|33892.4|33852.4|21
1710471000000|2024-03-15 02:50:00|33890.9|33850.9|33883.9|33843.9|33903.9|33863.9|33873.9|33833.9|36
1710471300000|2024-03-15 02:55:00|33882.4|33842.4|33877.5|33837.5|33883.9|33843.9|33872.4|33832.4|1
1710471600000|2024-03-15 03:00:00|33873.9|33833.9|33907.5|33867.5|33922.5|33882.5|33873.9|33833.9|12
1710471900000|2024-03-15 03:05:00|33902.5|33862.5|33894|33854|33911|33871|33889|33849|3
1710472200000|2024-03-15 03:10:00|33892.5|33852.5|33892.5|33852.5|33902.5|33862.5|33882.5|33842.5|2
1710472500000|2024-03-15 03:15:00|33897.5|33857.5|33911.1|33871.1|33911.1|33871.1|33892.5|33852.5|3
1710472800000|2024-03-15 03:20:00|33901.1|33861.1|33922.6|33882.6|33932.6|33892.6|33897.5|33857.5|16
1710473100000|2024-03-15 03:25:00|33921.1|33881.1|33912.6|33872.6|33927.6|33887.6|33912.6|33872.6|3
1710473400000|2024-03-15 03:30:00|33914.1|33874.1|33921.1|33881.1|33922.6|33882.6|33912.6|33872.6|1
1710473700000|2024-03-15 03:35:00|33922.6|33882.6|33922.6|33882.6|33931.1|33891.1|33921.1|33881.1|8
1710474000000|2024-03-15 03:40:00|33927.6|33887.6|33926.2|33886.2|33932.6|33892.6|33922.7|33882.7|1
1710474300000|2024-03-15 03:45:00|33927.7|33887.7|33927.7|33887.7|33931.2|33891.2|33922.7|33882.7|2
1710474600000|2024-03-15 03:50:00|33926.2|33886.2|33931.2|33891.2|33932.7|33892.7|33922.7|33882.7|3
1710474900000|2024-03-15 03:55:00|33927.7|33887.7|33922.7|33882.7|33931.2|33891.2|33922.7|33882.7|7
1710475200000|2024-03-15 04:00:00|33926.2|33886.2|33927.7|33887.7|33927.7|33887.7|33926.2|33886.2|1
1710475500000|2024-03-15 04:05:00|33922.7|33882.7|33937.8|33897.8|33937.8|33897.8|33921.3|33881.3|11
1710475800000|2024-03-15 04:10:00|33936.3|33896.3|33922.8|33882.8|33937.8|33897.8|33922.8|33882.8|3
1710476100000|2024-03-15 04:15:00|33926.3|33886.3|33932.8|33892.8|33941.3|33901.3|33922.8|33882.8|14
1710476400000|2024-03-15 04:20:00|33927.8|33887.8|33922.8|33882.8|33934.3|33894.3|33922.8|33882.8|6
1710476700000|2024-03-15 04:25:00|33922.9|33882.9|33922.9|33882.9|33922.9|33882.9|33922.9|33882.9|3
1710477000000|2024-03-15 04:30:00|33921.4|33881.4|33932.9|33892.9|33932.9|33892.9|33921.4|33881.4|3
1710477300000|2024-03-15 04:35:00|33941.4|33901.4|33937.9|33897.9|33941.4|33901.4|33936.4|33896.4|10
1710477600000|2024-03-15 04:40:00|33936.4|33896.4|33941.4|33901.4|33941.4|33901.4|33934.4|33894.4|4
1710477900000|2024-03-15 04:45:00|33941.5|33901.5|33931.5|33891.5|33941.5|33901.5|33931.5|33891.5|8
1710478200000|2024-03-15 04:50:00|33932.9|33892.9|33928|33888|33933|33893|33928|33888|7
1710478500000|2024-03-15 04:55:00|33924.5|33884.5|33926.5|33886.5|33928|33888|33921.5|33881.5|2
1710478800000|2024-03-15 05:00:00|33928|33888|33933|33893|33934.5|33894.5|33928|33888|0
1710479100000|2024-03-15 05:05:00|33931.5|33891.5|33918|33878|33933|33893|33916.5|33876.5|5
1710479400000|2024-03-15 05:10:00|33916.5|33876.5|33926.6|33886.6|33933|33893|33916.5|33876.5|7
1710479700000|2024-03-15 05:15:00|33923.1|33883.1|33923.1|33883.1|33923.1|33883.1|33921.6|33881.6|0
1710480000000|2024-03-15 05:20:00|33928.1|33888.1|33928.1|33888.1|33928.1|33888.1|33928.1|33888.1|2
1710480300000|2024-03-15 05:25:00|33931.6|33891.6|33931.6|33891.6|33931.6|33891.6|33931.6|33891.6|1
1710480600000|2024-03-15 05:30:00|33933.1|33893.1|33965.2|33925.2|33965.2|33925.2|33926.6|33886.6|51
1710480900000|2024-03-15 05:35:00|33963.7|33923.7|33940.2|33900.2|33963.7|33923.7|33940.2|33900.2|4
1710481200000|2024-03-15 05:40:00|33945.2|33905.2|33965.2|33925.2|33965.2|33925.2|33945.2|33905.2|3
1710481500000|2024-03-15 05:45:00|33970.2|33930.2|33988.7|33948.7|33990.2|33950.2|33970.2|33930.2|3
1710481800000|2024-03-15 05:50:00|33980.2|33940.2|33990.2|33950.2|33998.7|33958.7|33978.7|33938.7|11
1710482100000|2024-03-15 05:55:00|33988.8|33948.8|33981.8|33941.8|33990.2|33950.2|33965.3|33925.3|5
1710482400000|2024-03-15 06:00:00|33980.3|33940.3|33990.3|33950.3|33990.3|33950.3|33968.8|33928.8|0
1710482700000|2024-03-15 06:05:00|33986.8|33946.8|33981.8|33941.8|33991.8|33951.8|33980.3|33940.3|4
1710483000000|2024-03-15 06:10:00|33986.8|33946.8|33990.3|33950.3|33990.3|33950.3|33981.8|33941.8|6
1710483300000|2024-03-15 06:15:00|33991.8|33951.8|33995.4|33955.4|34011.8|33971.8|33991.8|33951.8|6
1710483600000|2024-03-15 06:20:00|33996.9|33956.9|34001.9|33961.9|34020.4|33980.4|33991.9|33951.9|25
1710483900000|2024-03-15 06:25:00|34006.9|33966.9|34021.9|33981.9|34021.9|33981.9|34006.9|33966.9|2
1710484200000|2024-03-15 06:30:00|34020.4|33980.4|34021.9|33981.9|34030.4|33990.4|34016.9|33976.9|12
1710484500000|2024-03-15 06:35:00|34016.9|33976.9|34025.4|33985.4|34026.9|33986.9|34000.4|33960.4|25
1710484800000|2024-03-15 06:40:00|34020.4|33980.4|34017|33977|34022|33982|34001.9|33961.9|3
1710485100000|2024-03-15 06:45:00|34012|33972|34017|33977|34032|33992|34010.5|33970.5|32
1710485400000|2024-03-15 06:50:00|34012|33972|34007|33967|34012|33972|33992|33952|6
1710485700000|2024-03-15 06:55:00|34010.5|33970.5|34075.5|34035.5|34075.5|34035.5|34010.5|33970.5|84
1710486000000|2024-03-15 07:00:00|34079|34039|34065.6|34025.6|34085.5|34045.5|34057|34017|13
1710486300000|2024-03-15 07:05:00|34067.1|34027.1|34040.6|34000.6|34070.6|34030.6|34040.6|34000.6|18
1710486600000|2024-03-15 07:10:00|34045.6|34005.6|34040.6|34000.6|34049.1|34009.1|34030.6|33990.6|11
1710486900000|2024-03-15 07:15:00|34044.1|34004.1|34025.6|33985.6|34045.6|34005.6|34025.6|33985.6|18
1710487200000|2024-03-15 07:20:00|34030.6|33990.6|34059.1|34019.1|34059.1|34019.1|34029.1|33989.1|23
1710487500000|2024-03-15 07:25:00|34060.6|34020.6|34050.7|34010.7|34062.1|34022.1|34042.2|34002.2|16
1710487800000|2024-03-15 07:30:00|34052.2|34012.2|34075.7|34035.7|34080.7|34040.7|34050.7|34010.7|32
1710488100000|2024-03-15 07:35:00|34072.2|34032.2|34062.2|34022.2|34080.7|34040.7|34062.2|34022.2|10
1710488400000|2024-03-15 07:40:00|34065.7|34025.7|34095.7|34055.7|34099.2|34059.2|34065.7|34025.7|16
1710488700000|2024-03-15 07:45:00|34092.2|34052.2|34085.8|34045.8|34095.7|34055.7|34079.2|34039.2|10
1710489000000|2024-03-15 07:50:00|34082.3|34042.3|34065.8|34025.8|34082.3|34042.3|34060.8|34020.8|36
1710489300000|2024-03-15 07:55:00|34060.8|34020.8|34017.3|33977.3|34065.8|34025.8|34012.3|33972.3|98
1710489600000|2024-03-15 08:00:00|34013.8|33973.8|33980.8|33940.8|34013.8|33973.8|33980.8|33940.8|32
1710489900000|2024-03-15 08:05:00|33982.3|33942.3|33949.3|33909.3|33982.3|33942.3|33942.3|33902.3|18
1710490200000|2024-03-15 08:10:00|33950.8|33910.8|33985.9|33945.9|33985.9|33945.9|33947.3|33907.3|16
1710490500000|2024-03-15 08:15:00|33982.4|33942.4|33990.9|33950.9|33990.9|33950.9|33980.9|33940.9|11
1710490800000|2024-03-15 08:20:00|33992.4|33952.4|34010.9|33970.9|34012.4|33972.4|33992.4|33952.4|48
1710491100000|2024-03-15 08:25:00|34012.4|33972.4|34037.4|33997.4|34043.9|34003.9|34010.9|33970.9|43
1710491400000|2024-03-15 08:30:00|34040.9|34000.9|34077.5|34037.5|34077.5|34037.5|34037.4|33997.4|23
1710491700000|2024-03-15 08:35:00|34074|34034|34047.5|34007.5|34074|34034|34042.5|34002.5|12
1710492000000|2024-03-15 08:40:00|34044|34004|34037.5|33997.5|34062.5|34022.5|34034|33994|32
1710492300000|2024-03-15 08:45:00|34034|33994|34037.5|33997.5|34047.5|34007.5|34032.5|33992.5|11
1710492600000|2024-03-15 08:50:00|34032.5|33992.5|33964|33924|34032.5|33992.5|33959|33919|77
1710492900000|2024-03-15 08:55:00|33964.1|33924.1|33924.1|33884.1|33964.1|33924.1|33905.6|33865.6|138
1710493200000|2024-03-15 09:00:00|33925.6|33885.6|33929.1|33889.1|33979.1|33939.1|33924.1|33884.1|38
1710493500000|2024-03-15 09:05:00|33927.6|33887.6|33887.6|33847.6|33929.1|33889.1|33884.1|33844.1|25
1710493800000|2024-03-15 09:10:00|33892.6|33852.6|33870.6|33830.6|33899.1|33859.1|33854.1|33814.1|50
1710494100000|2024-03-15 09:15:00|33869.1|33829.1|33837.7|33797.7|33884.2|33844.2|33832.7|33792.7|39
1710494400000|2024-03-15 09:20:00|33839.2|33799.2|33827.7|33787.7|33844.2|33804.2|33789.2|33749.2|122
1710494700000|2024-03-15 09:25:00|33831.2|33791.2|33794.7|33754.7|33831.2|33791.2|33791.2|33751.2|20
1710495000000|2024-03-15 09:30:00|33796.2|33756.2|33792.7|33752.7|33812.7|33772.7|33782.7|33742.7|28
1710495300000|2024-03-15 09:35:00|33794.2|33754.2|33822.7|33782.7|33822.7|33782.7|33794.2|33754.2|44
1710495600000|2024-03-15 09:40:00|33817.7|33777.7|33847.8|33807.8|33849.3|33809.3|33812.7|33772.7|23
1710495900000|2024-03-15 09:45:00|33842.8|33802.8|33862.8|33822.8|33862.8|33822.8|33829.3|33789.3|31
1710496200000|2024-03-15 09:50:00|33857.8|33817.8|33842.8|33802.8|33872.8|33832.8|33842.8|33802.8|41
1710496500000|2024-03-15 09:55:00|33844.3|33804.3|33859.3|33819.3|33864.3|33824.3|33844.3|33804.3|10
1710496800000|2024-03-15 10:00:00|33855.9|33815.9|33859.4|33819.4|33884.4|33844.4|33855.9|33815.9|54
1710497100000|2024-03-15 10:05:00|33855.9|33815.9|33854.4|33814.4|33874.4|33834.4|33852.9|33812.9|44
1710497400000|2024-03-15 10:10:00|33852.9|33812.9|33857.9|33817.9|33872.9|33832.9|33852.9|33812.9|38
1710497700000|2024-03-15 10:15:00|33854.4|33814.4|33902.9|33862.9|33902.9|33862.9|33852.9|33812.9|31
1710498000000|2024-03-15 10:20:00|33911.4|33871.4|33911.4|33871.4|33912.9|33872.9|33901.4|33861.4|47
1710498300000|2024-03-15 10:25:00|33907.9|33867.9|33886.5|33846.5|33921.4|33881.4|33886.5|33846.5|44
1710498600000|2024-03-15 10:30:00|33888|33848|33893|33853|33896|33856|33888|33848|13
1710498900000|2024-03-15 10:35:00|33886|33846|33883|33843|33896|33856|33863|33823|28
1710499200000|2024-03-15 10:40:00|33884.5|33844.5|33896.1|33856.1|33896.1|33856.1|33879.5|33839.5|12
1710499500000|2024-03-15 10:45:00|33894.5|33854.5|33904.6|33864.6|33913|33873|33893|33853|132
1710499800000|2024-03-15 10:50:00|33903.1|33863.1|33864.6|33824.6|33904.6|33864.6|33853.1|33813.1|47
1710500100000|2024-03-15 10:55:00|33859.6|33819.6|33814.6|33774.6|33864.6|33824.6|33813.1|33773.1|48
1710500400000|2024-03-15 11:00:00|33804.6|33764.6|33783.1|33743.1|33824.6|33784.6|33768.1|33728.1|57
1710500700000|2024-03-15 11:05:00|33788.1|33748.1|33784.7|33744.7|33806.2|33766.2|33783.1|33743.1|29
1710501000000|2024-03-15 11:10:00|33786.2|33746.2|33768.2|33728.2|33793.1|33753.1|33756.2|33716.2|25
1710501300000|2024-03-15 11:15:00|33769.7|33729.7|33774.7|33734.7|33789.7|33749.7|33764.7|33724.7|45
1710501600000|2024-03-15 11:20:00|33773.2|33733.2|33753.2|33713.2|33776.2|33736.2|33753.2|33713.2|49
1710501900000|2024-03-15 11:25:00|33763.2|33723.2|33764.7|33724.7|33776.3|33736.3|33758.2|33718.2|24
1710502200000|2024-03-15 11:30:00|33759.7|33719.7|33763.3|33723.3|33774.8|33734.8|33759.7|33719.7|22
1710502500000|2024-03-15 11:35:00|33769.8|33729.8|33754.8|33714.8|33776.3|33736.3|33746.3|33706.3|34
1710502800000|2024-03-15 11:40:00|33753.3|33713.3|33754.8|33714.8|33764.8|33724.8|33739.8|33699.8|69
1710503100000|2024-03-15 11:45:00|33759.8|33719.8|33736.4|33696.4|33764.8|33724.8|33736.4|33696.4|32
1710503400000|2024-03-15 11:50:00|33739.8|33699.8|33766.4|33726.4|33766.4|33726.4|33739.8|33699.8|54
1710503700000|2024-03-15 11:55:00|33759.4|33719.4|33764.9|33724.9|33766.4|33726.4|33746.4|33706.4|66
1710504000000|2024-03-15 12:00:00|33754.9|33714.9|33786.4|33746.4|33793.4|33753.4|33746.4|33706.4|22
1710504300000|2024-03-15 12:05:00|33774.9|33734.9|33774.9|33734.9|33776.4|33736.4|33764.9|33724.9|13
1710504600000|2024-03-15 12:10:00|33776.4|33736.4|33783|33743|33796.5|33756.5|33776.4|33736.4|88
1710504900000|2024-03-15 12:15:00|33779.5|33739.5|33749.5|33709.5|33779.5|33739.5|33738|33698|26
1710505200000|2024-03-15 12:20:00|33756.5|33716.5|33736.5|33696.5|33756.5|33716.5|33719.5|33679.5|43
1710505500000|2024-03-15 12:25:00|33731.5|33691.5|33755|33715|33765|33725|33728|33688|34
1710505800000|2024-03-15 12:30:00|33756.5|33716.5|33746.6|33706.6|33795|33755|33743.1|33703.1|92
1710506100000|2024-03-15 12:35:00|33745|33705|33768.1|33728.1|33796.6|33756.6|33736.6|33696.6|47
1710506400000|2024-03-15 12:40:00|33773.1|33733.1|33766.6|33726.6|33816.6|33776.6|33765.1|33725.1|35
1710509400000|2024-03-15 13:30:00|33677.2|33637.2|33691.4|33651.4|33776.8|33736.8|33662.9|33622.9|1306
1710509700000|2024-03-15 13:35:00|33689.9|33649.9|33759.9|33719.9|33816.8|33776.8|33666.4|33626.4|735
1710510000000|2024-03-15 13:40:00|33756.9|33716.9|33716.9|33676.9|33756.9|33716.9|33669.9|33629.9|458
1710510300000|2024-03-15 13:45:00|33718.4|33678.4|33751.5|33711.5|33766.5|33726.5|33691.5|33651.5|484
1710510600000|2024-03-15 13:50:00|33749.9|33709.9|33743|33703|33791.5|33751.5|33723|33683|426
1710510900000|2024-03-15 13:55:00|33744.5|33704.5|33758|33718|33773|33733|33743|33703|168
1710511200000|2024-03-15 14:00:00|33763|33723|33733.1|33693.1|33773.1|33733.1|33723.1|33683.1|315
1710511500000|2024-03-15 14:05:00|33730|33690|33733.1|33693.1|33740|33700|33683.1|33643.1|206
1710511800000|2024-03-15 14:10:00|33728.1|33688.1|33744.6|33704.6|33746.2|33706.2|33703.1|33663.1|187
1710512100000|2024-03-15 14:15:00|33736.2|33696.2|33724.7|33684.7|33764.7|33724.7|33703.1|33663.1|270
1710512400000|2024-03-15 14:20:00|33723.1|33683.1|33737.7|33697.7|33776.2|33736.2|33716.2|33676.2|494
1710512700000|2024-03-15 14:25:00|33730.8|33690.8|33620.8|33580.8|33730.8|33690.8|33620.8|33580.8|523
1710513000000|2024-03-15 14:30:00|33624.3|33584.3|33667.8|33627.8|33667.8|33627.8|33615.8|33575.8|448
1710513300000|2024-03-15 14:35:00|33666.3|33626.3|33637.8|33597.8|33667.8|33627.8|33636.3|33596.3|195
1710513600000|2024-03-15 14:40:00|33636.3|33596.3|33694.8|33654.8|33708.2|33668.2|33629.3|33589.3|391
1710513900000|2024-03-15 14:45:00|33693.3|33653.3|33704.8|33664.8|33720.2|33680.2|33683.3|33643.3|347
1710514200000|2024-03-15 14:50:00|33713.3|33673.3|33659.8|33619.8|33714.8|33674.8|33626.4|33586.4|382
1710514500000|2024-03-15 14:55:00|33663.3|33623.3|33733.3|33693.3|33801.8|33761.8|33663.3|33623.3|541
1710514800000|2024-03-15 15:00:00|33734.9|33694.9|33664.9|33624.9|33744.9|33704.9|33664.9|33624.9|286
1710515100000|2024-03-15 15:05:00|33663.4|33623.4|33633.4|33593.4|33683.4|33643.4|33633.4|33593.4|446
1710515400000|2024-03-15 15:10:00|33624.9|33584.9|33591.5|33551.5|33648.8|33608.8|33576.5|33536.5|505
1710515700000|2024-03-15 15:15:00|33586.5|33546.5|33635|33595|33654.9|33614.9|33576.5|33536.5|223
1710516000000|2024-03-15 15:20:00|33636.5|33596.5|33723.4|33683.4|33723.4|33683.4|33635|33595|299
1710516300000|2024-03-15 15:25:00|33723.5|33683.5|33685|33645|33723.5|33683.5|33685|33645|149
1710516600000|2024-03-15 15:30:00|33690|33650|33656.6|33616.6|33696.5|33656.5|33646.5|33606.5|245
1710516900000|2024-03-15 15:35:00|33666.6|33626.6|33686.6|33646.6|33688.1|33648.1|33666.6|33626.6|179
1710517200000|2024-03-15 15:40:00|33683.1|33643.1|33682.7|33642.7|33709.7|33669.7|33646.6|33606.6|303
1710517500000|2024-03-15 15:45:00|33681.2|33641.2|33649.7|33609.7|33691.2|33651.2|33649.7|33609.7|221
1710517800000|2024-03-15 15:50:00|33639.7|33599.7|33629.7|33589.7|33641.2|33601.2|33596.2|33556.2|427
1710518100000|2024-03-15 15:55:00|33639.7|33599.7|33632.8|33592.8|33659.7|33619.7|33611.3|33571.3|227
1710518400000|2024-03-15 16:00:00|33639.7|33599.7|33525.9|33485.9|33639.7|33599.7|33515.9|33475.9|815
1710518700000|2024-03-15 16:05:00|33524.4|33484.4|33515.9|33475.9|33544.4|33504.4|33505.9|33465.9|390
1710519000000|2024-03-15 16:10:00|33524.4|33484.4|33539.8|33499.8|33552.9|33512.9|33472.9|33432.9|805
1710519300000|2024-03-15 16:15:00|33536.3|33496.3|33542.9|33502.9|33551.4|33511.4|33512.9|33472.9|279
1710519600000|2024-03-15 16:20:00|33539.8|33499.8|33512.9|33472.9|33561.4|33521.4|33512.9|33472.9|400
1710519900000|2024-03-15 16:25:00|33522.9|33482.9|33476|33436|33522.9|33482.9|33466|33426|267
1710520200000|2024-03-15 16:30:00|33474.5|33434.5|33529.9|33489.9|33553|33513|33446|33406|661
1710520500000|2024-03-15 16:35:00|33526.5|33486.5|33561.5|33521.5|33563|33523|33519.9|33479.9|152
1710520800000|2024-03-15 16:40:00|33559.9|33519.9|33521.5|33481.5|33559.9|33519.9|33520|33480|125
1710521100000|2024-03-15 16:45:00|33513|33473|33551.5|33511.5|33560|33520|33513|33473|231
1710521400000|2024-03-15 16:50:00|33550|33510|33541.6|33501.6|33561.5|33521.5|33521.5|33481.5|206
1710521700000|2024-03-15 16:55:00|33540|33500|33543.5|33503.5|33548.5|33508.5|33500|33460|662
1710522000000|2024-03-15 17:00:00|33538.5|33498.5|33627|33587|33645.5|33605.5|33537|33497|638
1710522300000|2024-03-15 17:05:00|33623.9|33583.9|33617|33577|33660.5|33620.5|33603.9|33563.9|289
1710522600000|2024-03-15 17:10:00|33624|33584|33564|33524|33624|33584|33564|33524|315
1710522900000|2024-03-15 17:15:00|33565.5|33525.5|33577.1|33537.1|33624|33584|33555.5|33515.5|603
1710523200000|2024-03-15 17:20:00|33585.5|33545.5|33565.6|33525.6|33594|33554|33564|33524|167
1710523500000|2024-03-15 17:25:00|33574|33534|33564|33524|33574|33534|33554|33514|199
1710523800000|2024-03-15 17:30:00|33565.6|33525.6|33561|33521|33574.1|33534.1|33552.5|33512.5|503
1710524100000|2024-03-15 17:35:00|33554.1|33514.1|33584.1|33544.1|33584.1|33544.1|33541|33501|526
1710524400000|2024-03-15 17:40:00|33574.1|33534.1|33574.1|33534.1|33584.1|33544.1|33564.1|33524.1|187
1710524700000|2024-03-15 17:45:00|33577.2|33537.2|33555.7|33515.7|33577.2|33537.2|33547.2|33507.2|498
1710525000000|2024-03-15 17:50:00|33548.8|33508.8|33528.8|33488.8|33557.2|33517.2|33517.2|33477.2|438
1710525300000|2024-03-15 17:55:00|33527.2|33487.2|33517.3|33477.3|33540.7|33500.7|33517.3|33477.3|396
1710525600000|2024-03-15 18:00:00|33524.2|33484.2|33595.8|33555.8|33595.8|33555.8|33507.3|33467.3|584
1710525900000|2024-03-15 18:05:00|33594.2|33554.2|33645.8|33605.8|33665.8|33625.8|33565.8|33525.8|917
1710526200000|2024-03-15 18:10:00|33654.2|33614.2|33627.3|33587.3|33670.8|33630.8|33610.4|33570.4|1595
1710526500000|2024-03-15 18:15:00|33622.3|33582.3|33577.4|33537.4|33627.3|33587.3|33577.3|33537.3|1096
1710720000000|2024-03-18 00:00:00|33601.4|33561.4|33788|33748|33809.7|33769.7|33591.4|33551.4|388
1710720300000|2024-03-18 00:05:00|33778|33738|33788.2|33748.2|33809.7|33769.7|33749.9|33709.9|153
1710720600000|2024-03-18 00:10:00|33784.9|33744.9|33816.7|33776.7|33826.6|33786.6|33783.2|33743.2|42
1710720900000|2024-03-18 00:15:00|33819.9|33779.9|33818.2|33778.2|33823.2|33783.2|33793.2|33753.2|32
1710721200000|2024-03-18 00:20:00|33820|33780|33805|33765|33828.2|33788.2|33778.4|33738.4|71
1710721500000|2024-03-18 00:25:00|33803.3|33763.3|33805|33765|33825|33785|33800|33760|19
1710721800000|2024-03-18 00:30:00|33801.7|33761.7|33815|33775|33816.8|33776.8|33795|33755|37
1710722100000|2024-03-18 00:35:00|33816.8|33776.8|33828.3|33788.3|33836.8|33796.8|33816.8|33776.8|20
1710722400000|2024-03-18 00:40:00|33831.6|33791.6|33828.4|33788.4|33833.3|33793.3|33821.6|33781.6|16
1710722700000|2024-03-18 00:45:00|33831.6|33791.6|33826.7|33786.7|33831.6|33791.6|33791.6|33751.6|38
1710723000000|2024-03-18 00:50:00|33823.4|33783.4|33830|33790|33833.4|33793.4|33811.7|33771.7|10
1710723300000|2024-03-18 00:55:00|33831.7|33791.7|33818.4|33778.4|33850|33810|33813.4|33773.4|47
1710723600000|2024-03-18 01:00:00|33821.7|33781.7|33846.7|33806.7|33856.7|33816.7|33813.4|33773.4|66
1710723900000|2024-03-18 01:05:00|33843.5|33803.5|33848.5|33808.5|33873.5|33833.5|33823.5|33783.5|59
1710724200000|2024-03-18 01:10:00|33845.2|33805.2|33778.5|33738.5|33848.5|33808.5|33778.5|33738.5|23
1710724500000|2024-03-18 01:15:00|33771.8|33731.8|33776.8|33736.8|33791.8|33751.8|33771.8|33731.8|19
1710724800000|2024-03-18 01:20:00|33778.5|33738.5|33773.6|33733.6|33783.5|33743.5|33771.8|33731.8|26
1710725100000|2024-03-18 01:25:00|33771.8|33731.8|33756.9|33716.9|33788.6|33748.6|33751.8|33711.8|35
1710725400000|2024-03-18 01:30:00|33760.1|33720.1|33738.6|33698.6|33761.9|33721.9|33738.6|33698.6|8
1710725700000|2024-03-18 01:35:00|33741.9|33701.9|33746.9|33706.9|33766.9|33726.9|33736.9|33696.9|16
1710726000000|2024-03-18 01:40:00|33748.6|33708.6|33748.7|33708.7|33753.7|33713.7|33731.9|33691.9|5
1710726300000|2024-03-18 01:45:00|33743.7|33703.7|33738.7|33698.7|33751.9|33711.9|33733.7|33693.7|19
1710726600000|2024-03-18 01:50:00|33735.4|33695.4|33733.7|33693.7|33748.7|33708.7|33723.7|33683.7|13
1710726900000|2024-03-18 01:55:00|33737|33697|33728.7|33688.7|33743.7|33703.7|33723.7|33683.7|20
1710727200000|2024-03-18 02:00:00|33732|33692|33723.8|33683.8|33748.7|33708.7|33723.8|33683.8|21
1710727500000|2024-03-18 02:05:00|33732|33692|33728.8|33688.8|33737|33697|33713.8|33673.8|18
1710727800000|2024-03-18 02:10:00|33723.8|33683.8|33713.8|33673.8|33732.1|33692.1|33713.8|33673.8|21
1710728100000|2024-03-18 02:15:00|33708.8|33668.8|33708.8|33668.8|33708.8|33668.8|33703.8|33663.8|19
1710728400000|2024-03-18 02:20:00|33713.8|33673.8|33707.1|33667.1|33713.8|33673.8|33703.8|33663.8|11
1710728700000|2024-03-18 02:25:00|33708.8|33668.8|33708.9|33668.9|33713.9|33673.9|33708.8|33668.8|5
1710729000000|2024-03-18 02:30:00|33705.6|33665.6|33703.9|33663.9|33713.9|33673.9|33693.9|33653.9|21
1710729300000|2024-03-18 02:35:00|33702.2|33662.2|33682.2|33642.2|33703.9|33663.9|33680.4|33640.4|45
1710729600000|2024-03-18 02:40:00|33683.9|33643.9|33672.2|33632.2|33687.2|33647.2|33640.5|33600.5|85
1710729900000|2024-03-18 02:45:00|33670.5|33630.5|33672.2|33632.2|33687.2|33647.2|33667.2|33627.2|21
1710730200000|2024-03-18 02:50:00|33662.2|33622.2|33642.3|33602.3|33672.2|33632.2|33642.3|33602.3|30
1710730500000|2024-03-18 02:55:00|33644|33604|33652.3|33612.3|33657.3|33617.3|33625.7|33585.7|33
1710730800000|2024-03-18 03:00:00|33650.6|33610.6|33629|33589|33652.3|33612.3|33622.3|33582.3|22
1710731100000|2024-03-18 03:05:00|33627.3|33587.3|33619.1|33579.1|33632.3|33592.3|33619.1|33579.1|42
1710731400000|2024-03-18 03:10:00|33622.3|33582.3|33629.1|33589.1|33639.1|33599.1|33622.3|33582.3|8
1710731700000|2024-03-18 03:15:00|33624.1|33584.1|33619.1|33579.1|33629.1|33589.1|33619.1|33579.1|7
1710732000000|2024-03-18 03:20:00|33622.4|33582.4|33599.1|33559.1|33624.1|33584.1|33599.1|33559.1|18
1710732300000|2024-03-18 03:25:00|33602.4|33562.4|33589.2|33549.2|33604.2|33564.2|33584.2|33544.2|32
1710732600000|2024-03-18 03:30:00|33592.4|33552.4|33589.2|33549.2|33609.2|33569.2|33589.2|33549.2|23
1710732900000|2024-03-18 03:35:00|33592.5|33552.5|33589.2|33549.2|33594.2|33554.2|33584.2|33544.2|13
1710733200000|2024-03-18 03:40:00|33594.2|33554.2|33589.2|33549.2|33594.2|33554.2|33589.2|33549.2|4
1710733500000|2024-03-18 03:45:00|33592.5|33552.5|33584.3|33544.3|33592.5|33552.5|33584.3|33544.3|9
1710733800000|2024-03-18 03:50:00|33589.3|33549.3|33584.3|33544.3|33594.3|33554.3|33584.3|33544.3|17
1710734100000|2024-03-18 03:55:00|33589.3|33549.3|33589.3|33549.3|33597.6|33557.6|33589.3|33549.3|13
1710734400000|2024-03-18 04:00:00|33586.1|33546.1|33584.3|33544.3|33594.3|33554.3|33584.3|33544.3|11
1710734700000|2024-03-18 04:05:00|33589.3|33549.3|33602.6|33562.6|33614.4|33574.4|33584.3|33544.3|19
1710735000000|2024-03-18 04:10:00|33604.4|33564.4|33604.4|33564.4|33614.4|33574.4|33604.4|33564.4|11
1710735300000|2024-03-18 04:15:00|33594.4|33554.4|33584.4|33544.4|33604.4|33564.4|33584.4|33544.4|16
1710735600000|2024-03-18 04:20:00|33586.2|33546.2|33582.7|33542.7|33586.2|33546.2|33582.7|33542.7|9
1710735900000|2024-03-18 04:25:00|33584.4|33544.4|33589.5|33549.5|33594.5|33554.5|33582.7|33542.7|10
1710736200000|2024-03-18 04:30:00|33592.7|33552.7|33572.7|33532.7|33592.7|33552.7|33572.7|33532.7|29
1710736500000|2024-03-18 04:35:00|33569.5|33529.5|33567.8|33527.8|33574.5|33534.5|33566.2|33526.2|30
1710736800000|2024-03-18 04:40:00|33569.5|33529.5|33564.5|33524.5|33569.5|33529.5|33564.5|33524.5|21
1710737100000|2024-03-18 04:45:00|33567.8|33527.8|33559.6|33519.6|33572.8|33532.8|33559.6|33519.6|16
1710737400000|2024-03-18 04:50:00|33564.6|33524.6|33564.6|33524.6|33564.6|33524.6|33564.6|33524.6|8
1710737700000|2024-03-18 04:55:00|33559.6|33519.6|33559.6|33519.6|33567.9|33527.9|33557.9|33517.9|15
1710738000000|2024-03-18 05:00:00|33557.9|33517.9|33557.9|33517.9|33564.6|33524.6|33557.9|33517.9|20
1710738300000|2024-03-18 05:05:00|33554.6|33514.6|33552.9|33512.9|33554.6|33514.6|33551.2|33511.2|3
1710738600000|2024-03-18 05:10:00|33554.7|33514.7|33561.2|33521.2|33567.9|33527.9|33554.7|33514.7|15
1710738900000|2024-03-18 05:15:00|33562.9|33522.9|33563|33523|33563|33523|33562.9|33522.9|9
1710739200000|2024-03-18 05:20:00|33568|33528|33558|33518|33568|33528|33558|33518|9
1710739500000|2024-03-18 05:25:00|33553|33513|33558|33518|33563|33523|33553|33513|7
1710739800000|2024-03-18 05:30:00|33563|33523|33573|33533|33593|33553|33556.3|33516.3|26
1710740100000|2024-03-18 05:35:00|33578|33538|33583.1|33543.1|33593.1|33553.1|33578|33538|15
1710740400000|2024-03-18 05:40:00|33578.1|33538.1|33579.8|33539.8|33588.1|33548.1|33573.1|33533.1|4
1710740700000|2024-03-18 05:45:00|33583.1|33543.1|33588.1|33548.1|33593.1|33553.1|33583.1|33543.1|7
1710741000000|2024-03-18 05:50:00|33589.9|33549.9|33583.1|33543.1|33593.1|33553.1|33578.1|33538.1|8
1710741300000|2024-03-18 05:55:00|33584.9|33544.9|33593.2|33553.2|33593.2|33553.2|33579.9|33539.9|14
1710741600000|2024-03-18 06:00:00|33596.4|33556.4|33593.2|33553.2|33614.9|33574.9|33591.4|33551.4|18
1710741900000|2024-03-18 06:05:00|33594.9|33554.9|33565|33525|33594.9|33554.9|33563.2|33523.2|10
1710742200000|2024-03-18 06:10:00|33563.2|33523.2|33563.2|33523.2|33565|33525|33560|33520|4
1710742500000|2024-03-18 06:15:00|33570|33530|33563.3|33523.3|33570|33530|33555|33515|19
1710742800000|2024-03-18 06:20:00|33565|33525|33585|33545|33585|33545|33563.3|33523.3|9
1710743100000|2024-03-18 06:25:00|33580|33540|33565|33525|33595|33555|33563.3|33523.3|18
1710743400000|2024-03-18 06:30:00|33565.1|33525.1|33545.1|33505.1|33565.1|33525.1|33525.1|33485.1|11
1710743700000|2024-03-18 06:35:00|33541.8|33501.8|33530.1|33490.1|33550.1|33510.1|33525.1|33485.1|36
1710744000000|2024-03-18 06:40:00|33526.8|33486.8|33503.4|33463.4|33526.9|33486.9|33493.4|33453.4|17
1710744300000|2024-03-18 06:45:00|33498.4|33458.4|33483.4|33443.4|33505.1|33465.1|33475.1|33435.1|58
1710744600000|2024-03-18 06:50:00|33485.1|33445.1|33486.7|33446.7|33506.7|33466.7|33478.4|33438.4|37
1710744900000|2024-03-18 06:55:00|33488.4|33448.4|33491.7|33451.7|33496.7|33456.7|33483.4|33443.4|23
1710745200000|2024-03-18 07:00:00|33496.7|33456.7|33491.7|33451.7|33496.7|33456.7|33491.7|33451.7|15
1710745500000|2024-03-18 07:05:00|33496.7|33456.7|33496.8|33456.8|33511.7|33471.7|33491.7|33451.7|25
1710745800000|2024-03-18 07:10:00|33501.8|33461.8|33501.8|33461.8|33508.5|33468.5|33501.8|33461.8|5
1710746100000|2024-03-18 07:15:00|33503.5|33463.5|33501.8|33461.8|33511.8|33471.8|33501.8|33461.8|5
1710746400000|2024-03-18 07:20:00|33503.6|33463.6|33501.8|33461.8|33511.8|33471.8|33493.6|33453.6|17
1710746700000|2024-03-18 07:25:00|||||||||12
1710747000000|2024-03-18 07:30:00|33505.3|33465.3|33505.4|33465.4|33511.9|33471.9|33501.9|33461.9|16
1710747300000|2024-03-18 07:35:00|33503.6|33463.6|33528.6|33488.6|33528.6|33488.6|33501.9|33461.9|16
1710747600000|2024-03-18 07:40:00|33523.6|33483.6|33516.9|33476.9|33523.6|33483.6|33511.9|33471.9|4
1710747900000|2024-03-18 07:45:00|33515.2|33475.2|33508.7|33468.7|33516.9|33476.9|33495.2|33455.2|19
1710748200000|2024-03-18 07:50:00|33511.9|33471.9|33507|33467|33513.7|33473.7|33502|33462|20
1710748500000|2024-03-18 07:55:00|33508.7|33468.7|33532|33492|33532|33492|33508.7|33468.7|18
1710748800000|2024-03-18 08:00:00|33527|33487|33558.8|33518.8|33562|33522|33523.7|33483.7|19
1710749100000|2024-03-18 08:05:00|33562|33522|33557|33517|33562|33522|33542|33502|7
1710749400000|2024-03-18 08:10:00|33558.8|33518.8|33553.8|33513.8|33558.8|33518.8|33547|33507|14
1710749700000|2024-03-18 08:15:00|33555.6|33515.6|33523.8|33483.8|33562.1|33522.1|33522.1|33482.1|41
1710750000000|2024-03-18 08:20:00|33522.1|33482.1|33547.1|33507.1|33552.1|33512.1|33522.1|33482.1|17
1710750300000|2024-03-18 08:25:00|33550.4|33510.4|33567.1|33527.1|33567.1|33527.1|33550.4|33510.4|20
1710750600000|2024-03-18 08:30:00|33562.1|33522.1|33578.9|33538.9|33582.2|33542.2|33562.1|33522.1|19
1710750900000|2024-03-18 08:35:00|33577.2|33537.2|33553.9|33513.9|33577.2|33537.2|33552.2|33512.2|15
1710751200000|2024-03-18 08:40:00|33552.2|33512.2|33557.2|33517.2|33562.2|33522.2|33542.2|33502.2|47
1710751500000|2024-03-18 08:45:00|33552.2|33512.2|33555.5|33515.5|33560.5|33520.5|33550.5|33510.5|18
1710751800000|2024-03-18 08:50:00|33557.2|33517.2|33560.5|33520.5|33562.2|33522.2|33547.2|33507.2|17
1710752100000|2024-03-18 08:55:00|33557.3|33517.3|33540.5|33500.5|33560.5|33520.5|33532.3|33492.3|34
1710752400000|2024-03-18 09:00:00|33542.3|33502.3|33550.5|33510.5|33562.3|33522.3|33540.5|33500.5|9
1710752700000|2024-03-18 09:05:00|33545.5|33505.5|33540.6|33500.6|33552.3|33512.3|33540.6|33500.6|12
1710753000000|2024-03-18 09:10:00|33542.3|33502.3|33555.6|33515.6|33557.3|33517.3|33540.6|33500.6|4
1710753300000|2024-03-18 09:15:00|33552.4|33512.4|33560.6|33520.6|33562.4|33522.4|33545.6|33505.6|3
1710753600000|2024-03-18 09:20:00|33562.4|33522.4|33550.6|33510.6|33570.6|33530.6|33550.6|33510.6|18
1710753900000|2024-03-18 09:25:00|33560.6|33520.6|33557.4|33517.4|33560.6|33520.6|33542.4|33502.4|46
1710754200000|2024-03-18 09:30:00|33560.7|33520.7|33550.7|33510.7|33570.7|33530.7|33545.7|33505.7|12
1710754500000|2024-03-18 09:35:00|33548.9|33508.9|33540.7|33500.7|33548.9|33508.9|33540.7|33500.7|11
1710754800000|2024-03-18 09:40:00|33545.7|33505.7|33577.5|33537.5|33592.5|33552.5|33540.7|33500.7|44
1710755100000|2024-03-18 09:45:00|33570.7|33530.7|33570.8|33530.8|33590.7|33550.7|33560.8|33520.8|50
1710755400000|2024-03-18 09:50:00|33565.8|33525.8|33580.8|33540.8|33580.8|33540.8|33560.8|33520.8|5
1710755700000|2024-03-18 09:55:00|33575.8|33535.8|33540.8|33500.8|33575.8|33535.8|33535.8|33495.8|10
1710756000000|2024-03-18 10:00:00|33542.6|33502.6|33540.8|33500.8|33545.8|33505.8|33530.8|33490.8|17
1710756300000|2024-03-18 10:05:00|33539.1|33499.1|33540.9|33500.9|33542.6|33502.6|33530.8|33490.8|3
1710756600000|2024-03-18 10:10:00|33542.6|33502.6|33552.6|33512.6|33555.9|33515.9|33540.9|33500.9|7
1710756900000|2024-03-18 10:15:00|33550.9|33510.9|33560.9|33520.9|33562.7|33522.7|33549.1|33509.1|10
1710757200000|2024-03-18 10:20:00|33555.9|33515.9|33532.7|33492.7|33562.7|33522.7|33530.9|33490.9|10
1710757500000|2024-03-18 10:25:00|33530.9|33490.9|33512.7|33472.7|33532.7|33492.7|33512.7|33472.7|10
1710757800000|2024-03-18 10:30:00|33521|33481|33537.7|33497.7|33537.7|33497.7|33521|33481|24
1710758100000|2024-03-18 10:35:00|33541|33501|33552.8|33512.8|33552.8|33512.8|33541|33501|14
1710758400000|2024-03-18 10:40:00|33547.8|33507.8|33552.8|33512.8|33561|33521|33542.8|33502.8|16
1710758700000|2024-03-18 10:45:00|33551|33511|33561|33521|33562.8|33522.8|33541|33501|22
1710759000000|2024-03-18 10:50:00|33557.8|33517.8|33541.1|33501.1|33562.8|33522.8|33529.3|33489.3|18
1710759300000|2024-03-18 10:55:00|33539.3|33499.3|33502.9|33462.9|33541.1|33501.1|33492.8|33452.8|53
1710759600000|2024-03-18 11:00:00|33507.9|33467.9|33491.1|33451.1|33521.1|33481.1|33491.1|33451.1|19
1710759900000|2024-03-18 11:05:00|33496.1|33456.1|33502.9|33462.9|33516.1|33476.1|33491.1|33451.1|18
1710760200000|2024-03-18 11:10:00|33491.1|33451.1|33499.4|33459.4|33502.6|33462.6|33479.4|33439.4|238
1710760500000|2024-03-18 11:15:00|33502.6|33462.6|33539.4|33499.4|33539.4|33499.4|33502.6|33462.6|29
1710760800000|2024-03-18 11:20:00|33547.7|33507.7|33443|33403|33550.9|33510.9|33434.7|33394.7|226
1710761100000|2024-03-18 11:25:00|33451.2|33411.2|33451.2|33411.2|33456.2|33416.2|33446.2|33406.2|27
1710761400000|2024-03-18 11:30:00|33449.5|33409.5|33471.3|33431.3|33471.3|33431.3|33443|33403|65
1710761700000|2024-03-18 11:35:00|33469.5|33429.5|33461.3|33421.3|33473|33433|33459.5|33419.5|17
1710762000000|2024-03-18 11:40:00|33451.3|33411.3|33466.3|33426.3|33471.3|33431.3|33451.3|33411.3|24
1710762300000|2024-03-18 11:45:00|33461.3|33421.3|33484.6|33444.6|33484.6|33444.6|33458.1|33418.1|32
1710762600000|2024-03-18 11:50:00|33479.6|33439.6|33473.1|33433.1|33491.3|33451.3|33463.1|33423.1|37
1710762900000|2024-03-18 11:55:00|33476.4|33436.4|33473.1|33433.1|33493.1|33453.1|33468.1|33428.1|26
1710763200000|2024-03-18 12:00:00|33476.4|33436.4|33481.4|33441.4|33493.1|33453.1|33466.4|33426.4|50
1710763500000|2024-03-18 12:05:00|33483.2|33443.2|33499.7|33459.7|33509.6|33469.6|33483.2|33443.2|57
1710763800000|2024-03-18 12:10:00|33496.4|33456.4|33456.4|33416.4|33496.4|33456.4|33453.2|33413.2|30
1710764100000|2024-03-18 12:15:00|33458.2|33418.2|33491.5|33451.5|33491.5|33451.5|33443.2|33403.2|72
1710764400000|2024-03-18 12:20:00|33488.2|33448.2|33538.3|33498.3|33563.3|33523.3|33483.2|33443.2|70
1710764700000|2024-03-18 12:25:00|33541.5|33501.5|33498.3|33458.3|33541.5|33501.5|33498.3|33458.3|167
1710765000000|2024-03-18 12:30:00|33501.5|33461.5|33573.3|33533.3|33581.5|33541.5|33501.5|33461.5|98
1710765300000|2024-03-18 12:35:00|33571.5|33531.5|33585.1|33545.1|33585.1|33545.1|33563.3|33523.3|46
1710765600000|2024-03-18 12:40:00|33590.1|33550.1|33581.9|33541.9|33605.1|33565.1|33566.9|33526.9|94
1710768600000|2024-03-18 13:30:00|33600.3|33560.3|33730.1|33690.1|33775.4|33735.4|33538.6|33498.6|1344
1710768900000|2024-03-18 13:35:00|33731.8|33691.8|33743.6|33703.6|33750.1|33710.1|33660.4|33620.4|558
1710769200000|2024-03-18 13:40:00|33741.8|33701.8|33675.1|33635.1|33780.1|33740.1|33623.6|33583.6|539
1710769500000|2024-03-18 13:45:00|33671.9|33631.9|33653.7|33613.7|33700.1|33660.1|33613.7|33573.7|402
1710769800000|2024-03-18 13:50:00|33655.4|33615.4|33660.1|33620.1|33710.1|33670.1|33640.1|33600.1|415
1710770100000|2024-03-18 13:55:00|33658.4|33618.4|33668.4|33628.4|33701.6|33661.6|33636.6|33596.6|268
1710770400000|2024-03-18 14:00:00|33666.6|33626.6|33676.7|33636.7|33690.2|33650.2|33638.4|33598.4|464
1710770700000|2024-03-18 14:05:00|33678.4|33638.4|33816.7|33776.7|33823.1|33783.1|33668.4|33628.4|818
1710771000000|2024-03-18 14:10:00|33819.9|33779.9|33853.2|33813.2|33864.9|33824.9|33803.1|33763.1|628
1710771300000|2024-03-18 14:15:00|33863.2|33823.2|33881.4|33841.4|33893.2|33853.2|33853.2|33813.2|390
1710771600000|2024-03-18 14:20:00|33883.2|33843.2|33859.7|33819.7|33956.1|33916.1|33816.7|33776.7|792
1710771900000|2024-03-18 14:25:00|33861.4|33821.4|33866.5|33826.5|33889.7|33849.7|33839.7|33799.7|256
1710772200000|2024-03-18 14:30:00|33869.7|33829.7|33833.2|33793.2|33891.5|33851.5|33803.2|33763.2|437
1710772500000|2024-03-18 14:35:00|33823.2|33783.2|33793.3|33753.3|33843.3|33803.3|33776.8|33736.8|364
1710772800000|2024-03-18 14:40:00|33783.3|33743.3|33715.1|33675.1|33803.3|33763.3|33715.1|33675.1|853
1710773100000|2024-03-18 14:45:00|33716.8|33676.8|33723.3|33683.3|33733.3|33693.3|33696.8|33656.8|628
1710773400000|2024-03-18 14:50:00|33725.1|33685.1|33686.9|33646.9|33725.1|33685.1|33620.4|33580.4|360
1710773700000|2024-03-18 14:55:00|33691.9|33651.9|33658.7|33618.7|33696.9|33656.9|33643.7|33603.7|427
1710774000000|2024-03-18 15:00:00|33660.5|33620.5|33652.2|33612.2|33696.9|33656.9|33632.2|33592.2|311
1710774300000|2024-03-18 15:05:00|33652.3|33612.3|33624|33584|33662.3|33622.3|33614|33574|195
1710774600000|2024-03-18 15:10:00|33622.3|33582.3|33674.1|33634.1|33690.5|33650.5|33620.5|33580.5|317
1710774900000|2024-03-18 15:15:00|33672.3|33632.3|33692.3|33652.3|33714.1|33674.1|33664.1|33624.1|224
1710775200000|2024-03-18 15:20:00|33700.5|33660.5|33635.9|33595.9|33714.1|33674.1|33634.1|33594.1|318
1710775500000|2024-03-18 15:25:00|33627.7|33587.7|33617.7|33577.7|33655.9|33615.9|33597.7|33557.7|228
1710775800000|2024-03-18 15:30:00|33620.9|33580.9|33609.5|33569.5|33639.5|33599.5|33594.5|33554.5|322
1710776100000|2024-03-18 15:35:00|33607.7|33567.7|33627.7|33587.7|33647.7|33607.7|33589.5|33549.5|224
1710776400000|2024-03-18 15:40:00|33629.5|33589.5|33646|33606|33666|33626|33609.5|33569.5|315
1710776700000|2024-03-18 15:45:00|33647.8|33607.8|33634.2|33594.2|33647.8|33607.8|33617.8|33577.8|127
1710777000000|2024-03-18 15:50:00|33626|33586|33612.5|33572.5|33650.7|33610.7|33610.7|33570.7|347
1710777300000|2024-03-18 15:55:00|33614.3|33574.3|33554.3|33514.3|33614.3|33574.3|33546.1|33506.1|265
1710777600000|2024-03-18 16:00:00|33546.1|33506.1|33524.3|33484.3|33554.3|33514.3|33514.3|33474.3|276
1710777900000|2024-03-18 16:05:00|33521.1|33481.1|33577.9|33537.9|33577.9|33537.9|33501.4|33461.4|272
1710778200000|2024-03-18 16:10:00|33574.7|33534.7|33627.9|33587.9|33627.9|33587.9|33567.9|33527.9|204
1710778500000|2024-03-18 16:15:00|33622.9|33582.9|33657.9|33617.9|33657.9|33617.9|33587.9|33547.9|173
1710778800000|2024-03-18 16:20:00|33647.9|33607.9|33628|33588|33667.9|33627.9|33618|33578|196
1710779100000|2024-03-18 16:25:00|33618|33578|33638|33598|33644.4|33604.4|33608|33568|238
1710779400000|2024-03-18 16:30:00|33628|33588|33654.5|33614.5|33654.5|33614.5|33596.2|33556.2|199
1710779700000|2024-03-18 16:35:00|33644.5|33604.5|33578|33538|33644.5|33604.5|33564.8|33524.8|294
1710780000000|2024-03-18 16:40:00|33568|33528|33609.8|33569.8|33648.1|33608.1|33568|33528|290
1710780300000|2024-03-18 16:45:00|33608.1|33568.1|33644.5|33604.5|33644.5|33604.5|33588.1|33548.1|271
1710780600000|2024-03-18 16:50:00|33641.3|33601.3|33604.6|33564.6|33649.5|33609.5|33601.3|33561.3|151
1710780900000|2024-03-18 16:55:00|33611.3|33571.3|33584.6|33544.6|33614.6|33574.6|33564.6|33524.6|254
1710781200000|2024-03-18 17:00:00|33578.1|33538.1|33564.6|33524.6|33578.1|33538.1|33544.6|33504.6|134
1710781500000|2024-03-18 17:05:00|33561.4|33521.4|33554.6|33514.6|33584.6|33544.6|33551.4|33511.4|200
1710781800000|2024-03-18 17:10:00|33564.6|33524.6|33564.6|33524.6|33574.6|33534.6|33546.4|33506.4|127
1710782100000|2024-03-18 17:15:00|33566.4|33526.4|33545|33505|33566.4|33526.4|33535|33495|218
1710782400000|2024-03-18 17:20:00|33538.2|33498.2|33558.3|33518.3|33568.3|33528.3|33538.2|33498.2|73
1710782700000|2024-03-18 17:25:00|33560|33520|33568.3|33528.3|33568.3|33528.3|33558.3|33518.3|137
1710783000000|2024-03-18 17:30:00|33558.3|33518.3|33538.3|33498.3|33565.1|33525.1|33535.1|33495.1|145
1710783300000|2024-03-18 17:35:00|33540.1|33500.1|33490.1|33450.1|33558.3|33518.3|33488.3|33448.3|318
1710783600000|2024-03-18 17:40:00|33491.9|33451.9|33468.4|33428.4|33495.1|33455.1|33448.3|33408.3|392
1710783900000|2024-03-18 17:45:00|33458.4|33418.4|33418.4|33378.4|33460.1|33420.1|33408.4|33368.4|440
1710784200000|2024-03-18 17:50:00|33411.9|33371.9|33385.5|33345.5|33418.4|33378.4|33362|33322|611
1710784500000|2024-03-18 17:55:00|33375.5|33335.5|33373.8|33333.8|33395.5|33355.5|33365.5|33325.5|246
1710784800000|2024-03-18 18:00:00|33375.6|33335.6|33327.4|33287.4|33402|33362|33319.2|33279.2|762
1710785100000|2024-03-18 18:05:00|33329.2|33289.2|33422|33382|33422|33382|33329.2|33289.2|813
1710785400000|2024-03-18 18:10:00|33420.3|33380.3|33378.5|33338.5|33422.1|33382.1|33355.6|33315.6|1763
1710785700000|2024-03-18 18:15:00|33380.3|33340.3|33353.5|33313.5|33388.5|33348.5|33342.1|33302.1|744
1710806400000|2024-03-19 00:00:00|33352|33312|33322|33282|33352|33312|33320.2|33280.2|126
1710806700000|2024-03-19 00:05:00|33323.8|33283.8|33352|33312|33352|33312|33322|33282|30
1710807000000|2024-03-19 00:10:00|33350.2|33310.2|33352.1|33312.1|33380.3|33340.3|33350.2|33310.2|46
1710807300000|2024-03-19 00:15:00|33350.3|33310.3|33362.1|33322.1|33362.1|33322.1|33350.3|33310.3|7
1710807600000|2024-03-19 00:20:00|33360.3|33320.3|33350.3|33310.3|33360.3|33320.3|33342.1|33302.1|4
1710807900000|2024-03-19 00:25:00|33343.9|33303.9|33335.8|33295.8|33344|33304|33334|33294|29
1710808200000|2024-03-19 00:30:00|33334|33294|33347.2|33307.2|33354|33314|33332.1|33292.1|16
1710808500000|2024-03-19 00:35:00|33352.2|33312.2|33334|33294|33352.2|33312.2|33334|33294|5
1710808800000|2024-03-19 00:40:00|33332.2|33292.2|33330.4|33290.4|33340.4|33300.4|33330.4|33290.4|4
1710809100000|2024-03-19 00:45:00|33334.1|33294.1|33332.2|33292.2|33334.1|33294.1|33332.2|33292.2|8
1710809400000|2024-03-19 00:50:00|33330.4|33290.4|33332.3|33292.3|33332.3|33292.3|33322.3|33282.3|11
1710809700000|2024-03-19 00:55:00|33330.5|33290.5|33327.3|33287.3|33332.3|33292.3|33322.3|33282.3|4
1710810000000|2024-03-19 01:00:00|33330.5|33290.5|33334.1|33294.1|33362.3|33322.3|33330.5|33290.5|48
1710810300000|2024-03-19 01:05:00|33344.1|33304.1|33417.8|33377.8|33417.8|33377.8|33334.1|33294.1|93
1710810600000|2024-03-19 01:10:00|33416|33376|33422.4|33382.4|33432.4|33392.4|33404.2|33364.2|32
1710810900000|2024-03-19 01:15:00|33417.4|33377.4|33440.6|33400.6|33448.8|33408.8|33410.6|33370.6|79
1710811200000|2024-03-19 01:20:00|33438.8|33398.8|33403.8|33363.8|33440.6|33400.6|33403.8|33363.8|44
1710811500000|2024-03-19 01:25:00|33400.6|33360.6|33423.8|33383.8|33423.8|33383.8|33378.8|33338.8|11
1710811800000|2024-03-19 01:30:00|33427|33387|33420.7|33380.7|33438.8|33398.8|33408.8|33368.8|2
1710812100000|2024-03-19 01:35:00|33418.8|33378.8|33417.1|33377.1|33428.9|33388.9|33408.8|33368.8|15
1710812400000|2024-03-19 01:40:00|33412.1|33372.1|33413.9|33373.9|33417.1|33377.1|33402.1|33362.1|6
1710812700000|2024-03-19 01:45:00|33417.1|33377.1|33417.1|33377.1|33423.9|33383.9|33402.1|33362.1|8
1710813000000|2024-03-19 01:50:00|33413.9|33373.9|33428.9|33388.9|33448.9|33408.9|33408.9|33368.9|15
1710813300000|2024-03-19 01:55:00|33427.1|33387.1|33434|33394|33439|33399|33418.9|33378.9|4
1710813600000|2024-03-19 02:00:00|33390.8|33350.8|33390.8|33350.8|33400.8|33360.8|33387.2|33347.2|128
1710813900000|2024-03-19 02:05:00|33389|33349|33399|33359|33404|33364|33385.8|33345.8|7
1710814200000|2024-03-19 02:10:00|33400.8|33360.8|33420.9|33380.9|33420.9|33380.9|33399|33359|16
1710814500000|2024-03-19 02:15:00|33419|33379|33404.1|33364.1|33419|33379|33404.1|33364.1|8
1710814800000|2024-03-19 02:20:00|33407.3|33367.3|33419.1|33379.1|33419.1|33379.1|33407.3|33367.3|12
1710815100000|2024-03-19 02:25:00|33417.3|33377.3|33414.1|33374.1|33417.3|33377.3|33410.9|33370.9|2
1710815400000|2024-03-19 02:30:00|33412.3|33372.3|33394.1|33354.1|33412.3|33372.3|33394.1|33354.1|8
1710815700000|2024-03-19 02:35:00|33389.1|33349.1|33384.2|33344.2|33406|33366|33377.3|33337.3|12
1710816000000|2024-03-19 02:40:00|33379.2|33339.2|33389.2|33349.2|33389.2|33349.2|33377.4|33337.4|4
1710816300000|2024-03-19 02:45:00|33384.2|33344.2|33377.4|33337.4|33399.2|33359.2|33377.4|33337.4|16
1710816600000|2024-03-19 02:50:00|33379.2|33339.2|33379.2|33339.2|33389.2|33349.2|33377.4|33337.4|14
1710816900000|2024-03-19 02:55:00|33377.4|33337.4|33414.3|33374.3|33414.3|33374.3|33377.4|33337.4|4
1710817200000|2024-03-19 03:00:00|33415.6|33375.6|33432.5|33392.5|33437.5|33397.5|33407.5|33367.5|6
1710817500000|2024-03-19 03:05:00|33435.7|33395.7|33447.5|33407.5|33447.5|33407.5|33435.7|33395.7|17
1710817800000|2024-03-19 03:10:00|33444.3|33404.3|33449.3|33409.3|33449.3|33409.3|33439.3|33399.3|12
1710818100000|2024-03-19 03:15:00|33447.5|33407.5|33439.4|33399.4|33449.3|33409.3|33436.2|33396.2|4
1710818400000|2024-03-19 03:20:00|33441.2|33401.2|33416.2|33376.2|33441.2|33401.2|33414.4|33374.4|2
1710818700000|2024-03-19 03:25:00|33419.4|33379.4|33421.2|33381.2|33424.4|33384.4|33419.4|33379.4|0
1710819000000|2024-03-19 03:30:00|33419.4|33379.4|33414.4|33374.4|33421.2|33381.2|33414.4|33374.4|2
1710819300000|2024-03-19 03:35:00|33411.3|33371.3|33399.5|33359.5|33411.3|33371.3|33391.3|33351.3|9
1710819600000|2024-03-19 03:40:00|33401.3|33361.3|33401.3|33361.3|33401.3|33361.3|33394.5|33354.5|1
1710819900000|2024-03-19 03:45:00|33399.5|33359.5|33404.5|33364.5|33411.3|33371.3|33399.5|33359.5|7
1710820200000|2024-03-19 03:50:00|33401.3|33361.3|33411.3|33371.3|33419.5|33379.5|33399.5|33359.5|11
1710820500000|2024-03-19 03:55:00|33409.5|33369.5|33407.7|33367.7|33414.5|33374.5|33407.7|33367.7|4
1710820800000|2024-03-19 04:00:00|33404.6|33364.6|33399.6|33359.6|33407.7|33367.7|33399.6|33359.6|1
1710821100000|2024-03-19 04:05:00|33401.4|33361.4|33407.8|33367.8|33414.6|33374.6|33401.4|33361.4|2
1710821400000|2024-03-19 04:10:00|33412.8|33372.8|33407.8|33367.8|33412.8|33372.8|33407.8|33367.8|3
1710821700000|2024-03-19 04:15:00|||||||||3
1710822000000|2024-03-19 04:20:00|33406|33366|33397.9|33357.9|33406|33366|33397.8|33357.8|2
1710822300000|2024-03-19 04:25:00|||||||||1
1710822600000|2024-03-19 04:30:00|33396.1|33356.1|33384.7|33344.7|33397.9|33357.9|33384.7|33344.7|6
1710822900000|2024-03-19 04:35:00|33387.9|33347.9|33377.9|33337.9|33387.9|33347.9|33377.9|33337.9|7
1710823200000|2024-03-19 04:40:00|33379.8|33339.8|33377.9|33337.9|33379.8|33339.8|33377.9|33337.9|2
1710823500000|2024-03-19 04:45:00|33378|33338|33388|33348|33389.8|33349.8|33378|33338|2
1710823800000|2024-03-19 04:50:00|33389.8|33349.8|33398|33358|33398|33358|33389.8|33349.8|3
1710824100000|2024-03-19 04:55:00|33394.8|33354.8|33384.8|33344.8|33394.8|33354.8|33384.8|33344.8|3
1710824400000|2024-03-19 05:00:00|33381.7|33341.7|33389.9|33349.9|33391.7|33351.7|33381.7|33341.7|5
1710824700000|2024-03-19 05:05:00|33384.9|33344.9|33378.1|33338.1|33389.9|33349.9|33378.1|33338.1|3
1710825000000|2024-03-19 05:10:00|33379.9|33339.9|33381.7|33341.7|33381.7|33341.7|33378.1|33338.1|2
1710825300000|2024-03-19 05:15:00|33378.1|33338.1|33378.1|33338.1|33379.9|33339.9|33378.1|33338.1|2
1710825600000|2024-03-19 05:20:00|33379.9|33339.9|33378.1|33338.1|33380|33340|33378.1|33338.1|1
1710825900000|2024-03-19 05:25:00|33380|33340|33380|33340|33380|33340|33378.1|33338.1|1
1710826200000|2024-03-19 05:30:00|33378.2|33338.2|33380|33340|33388.2|33348.2|33378.2|33338.2|21
1710826500000|2024-03-19 05:35:00|33378.2|33338.2|33360|33320|33380|33340|33340|33300|33
1710826800000|2024-03-19 05:40:00|33358.2|33318.2|33368.2|33328.2|33371.9|33331.9|33355|33315|11
1710827100000|2024-03-19 05:45:00|33370.1|33330.1|33351.9|33311.9|33370.1|33330.1|33348.3|33308.3|13
1710827400000|2024-03-19 05:50:00|33355.1|33315.1|33360.1|33320.1|33361.9|33321.9|33338.3|33298.3|23
1710827700000|2024-03-19 05:55:00|33361.9|33321.9|33352|33312|33362|33322|33341.9|33301.9|13
1710828000000|2024-03-19 06:00:00|33355.1|33315.1|33353.8|33313.8|33362|33322|33333.8|33293.8|43
1710828300000|2024-03-19 06:05:00|33357|33317|33355.2|33315.2|33362|33322|33350.2|33310.2|32
1710828600000|2024-03-19 06:10:00|33352|33312|33370.2|33330.2|33370.2|33330.2|33350.2|33310.2|2
1710828900000|2024-03-19 06:15:00|33372|33332|33382.1|33342.1|33382.1|33342.1|33362|33322|41
1710829200000|2024-03-19 06:20:00|33383.9|33343.9|33373.9|33333.9|33383.9|33343.9|33372.1|33332.1|7
1710829500000|2024-03-19 06:25:00|33372.1|33332.1|33398.9|33358.9|33398.9|33358.9|33368.9|33328.9|29
1710829800000|2024-03-19 06:30:00|33395.8|33355.8|33455.8|33415.8|33465.8|33425.8|33395.8|33355.8|57
1710830100000|2024-03-19 06:35:00|33459|33419|33472.2|33432.2|33482.1|33442.1|33454|33414|25
1710830400000|2024-03-19 06:40:00|33474|33434|33520.3|33480.3|33520.3|33480.3|33474|33434|43
1710830700000|2024-03-19 06:45:00|33528.5|33488.5|33492.2|33452.2|33530.4|33490.4|33492.2|33452.2|19
1710831000000|2024-03-19 06:50:00|33490.4|33450.4|33490.4|33450.4|33492.2|33452.2|33467.2|33427.2|16
1710831300000|2024-03-19 06:55:00|33492.2|33452.2|33475.4|33435.4|33508.6|33468.6|33472.2|33432.2|20
1710831600000|2024-03-19 07:00:00|33480.4|33440.4|33475.4|33435.4|33482.3|33442.3|33475.4|33435.4|3
1710831900000|2024-03-19 07:05:00|33472.3|33432.3|33472.3|33432.3|33482.3|33442.3|33472.3|33432.3|6
1710832200000|2024-03-19 07:10:00|33475.5|33435.5|33482.3|33442.3|33482.3|33442.3|33475.5|33435.5|4
1710832500000|2024-03-19 07:15:00|33485.5|33445.5|33482.3|33442.3|33488.7|33448.7|33475.5|33435.5|10
1710832800000|2024-03-19 07:20:00|33480.5|33440.5|33482.4|33442.4|33482.4|33442.4|33480.5|33440.5|6
1710833100000|2024-03-19 07:25:00|33492.4|33452.4|33492.4|33452.4|33515.6|33475.6|33488.7|33448.7|18
1710833400000|2024-03-19 07:30:00|33495.6|33455.6|33480.6|33440.6|33498.7|33458.7|33480.6|33440.6|4
1710833700000|2024-03-19 07:35:00|33475.6|33435.6|33460.6|33420.6|33480.6|33440.6|33460.6|33420.6|5
1710834000000|2024-03-19 07:40:00|33472.4|33432.4|33482.5|33442.5|33485.6|33445.6|33472.4|33432.4|25
1710834300000|2024-03-19 07:45:00|33485.6|33445.6|33515.7|33475.7|33515.7|33475.7|33482.5|33442.5|15
1710834600000|2024-03-19 07:50:00|33512.5|33472.5|33490.7|33450.7|33512.5|33472.5|33482.5|33442.5|52
1710834900000|2024-03-19 07:55:00|33492.5|33452.5|33500.7|33460.7|33500.7|33460.7|33482.5|33442.5|16
1710835200000|2024-03-19 08:00:00|33502.5|33462.5|33482.6|33442.6|33502.6|33462.6|33472.6|33432.6|67
1710835500000|2024-03-19 08:05:00|33484.4|33444.4|33438.9|33398.9|33484.4|33444.4|33438.9|33398.9|59
1710835800000|2024-03-19 08:10:00|33435.3|33395.3|33430.8|33390.8|33450.8|33410.8|33428.9|33388.9|19
1710836100000|2024-03-19 08:15:00|33434|33394|33394|33354|33435.8|33395.8|33394|33354|28
1710836400000|2024-03-19 08:20:00|33395.8|33355.8|33440.8|33400.8|33442.7|33402.7|33389|33349|30
1710836700000|2024-03-19 08:25:00|33442.7|33402.7|33457.7|33417.7|33457.7|33417.7|33432.7|33392.7|12
1710837000000|2024-03-19 08:30:00|33454.5|33414.5|33410.9|33370.9|33454.5|33414.5|33402.7|33362.7|50
1710837300000|2024-03-19 08:35:00|33412.7|33372.7|33405.9|33365.9|33412.7|33372.7|33390.9|33350.9|19
1710837600000|2024-03-19 08:40:00|33409.1|33369.1|33432.8|33392.8|33432.8|33392.8|33399.1|33359.1|43
1710837900000|2024-03-19 08:45:00|33442.8|33402.8|33464.1|33424.1|33476|33436|33442.8|33402.8|37
1710838200000|2024-03-19 08:50:00|33461|33421|33449.1|33409.1|33469.1|33429.1|33431|33391|59
1710838500000|2024-03-19 08:55:00|33447.3|33407.3|33449.2|33409.2|33451|33411|33439.2|33399.2|7
1710838800000|2024-03-19 09:00:00|33451|33411|33404.2|33364.2|33451|33411|33389.2|33349.2|66
1710839100000|2024-03-19 09:05:00|33399.2|33359.2|33392.4|33352.4|33407.4|33367.4|33379.2|33339.2|42
1710839400000|2024-03-19 09:10:00|33389.2|33349.2|33394.2|33354.2|33399.2|33359.2|33379.2|33339.2|21
1710839700000|2024-03-19 09:15:00|33392.4|33352.4|33440.6|33400.6|33440.6|33400.6|33392.4|33352.4|42
1710840000000|2024-03-19 09:20:00|33437.4|33397.4|33432.5|33392.5|33437.4|33397.4|33417.4|33377.4|35
1710840300000|2024-03-19 09:25:00|33427.5|33387.5|33434.3|33394.3|33437.5|33397.5|33422.5|33382.5|18
1710840600000|2024-03-19 09:30:00|33432.5|33392.5|33437.5|33397.5|33439.3|33399.3|33427.5|33387.5|12
1710840900000|2024-03-19 09:35:00|33429.3|33389.3|33439.4|33399.4|33445.7|33405.7|33419.3|33379.3|73
1710841200000|2024-03-19 09:40:00|33445.7|33405.7|33432.5|33392.5|33445.7|33405.7|33427.5|33387.5|32
1710841500000|2024-03-19 09:45:00|33435.7|33395.7|33412.6|33372.6|33439.4|33399.4|33407.6|33367.6|17
1710841800000|2024-03-19 09:50:00|33415.7|33375.7|33402.6|33362.6|33415.7|33375.7|33387.6|33347.6|61
1710842100000|2024-03-19 09:55:00|33405.8|33365.8|33390.3|33350.3|33450.8|33410.8|33380.3|33340.3|193
1710842400000|2024-03-19 10:00:00|33400.3|33360.3|33460.8|33420.8|33464|33424|33400.3|33360.3|69
1710842700000|2024-03-19 10:05:00|33459|33419|33474|33434|33475.8|33435.8|33434|33394|47
1710843000000|2024-03-19 10:10:00|33479|33439|33505.8|33465.8|33505.8|33465.8|33455.8|33415.8|73
1710843300000|2024-03-19 10:15:00|33504|33464|33479|33439|33504|33464|33474|33434|13
1710843600000|2024-03-19 10:20:00|33480.9|33440.9|33450.9|33410.9|33484|33444|33445.9|33405.9|21
1710843900000|2024-03-19 10:25:00|33449.1|33409.1|33444.1|33404.1|33450.9|33410.9|33422.7|33382.7|35
1710844200000|2024-03-19 10:30:00|33442.2|33402.2|33435.9|33395.9|33445.9|33405.9|33435.9|33395.9|7
1710844500000|2024-03-19 10:35:00|33445.9|33405.9|33451|33411|33459.1|33419.1|33436|33396|30
1710844800000|2024-03-19 10:40:00|33454.1|33414.1|33466|33426|33466|33426|33454.1|33414.1|12
1710845100000|2024-03-19 10:45:00|33462.8|33422.8|33427.9|33387.9|33462.8|33422.8|33426|33386|23
1710845400000|2024-03-19 10:50:00|33426|33386|33459.2|33419.2|33461|33421|33421|33381|108
1710845700000|2024-03-19 10:55:00|33456|33416|33446.1|33406.1|33459.2|33419.2|33426|33386|44
1710846000000|2024-03-19 11:00:00|33447.9|33407.9|33469.2|33429.2|33469.2|33429.2|33447.9|33407.9|34
1710846300000|2024-03-19 11:05:00|33456.1|33416.1|33459.3|33419.3|33469.3|33429.3|33454.2|33414.2|17
1710846600000|2024-03-19 11:10:00|33456.1|33416.1|33459.3|33419.3|33461.1|33421.1|33451.1|33411.1|19
1710846900000|2024-03-19 11:15:00|33469.3|33429.3|33486.2|33446.2|33486.2|33446.2|33469.3|33429.3|34
1710847200000|2024-03-19 11:20:00|33491.2|33451.2|33481.2|33441.2|33494.3|33454.3|33474.3|33434.3|16
1710847500000|2024-03-19 11:25:00|33484.3|33444.3|33478|33438|33486.2|33446.2|33466.2|33426.2|36
1710847800000|2024-03-19 11:30:00|33476.2|33436.2|33493.1|33453.1|33496.2|33456.2|33476.2|33436.2|70
1710848100000|2024-03-19 11:35:00|33496.2|33456.2|33509.4|33469.4|33521.2|33481.2|33493.1|33453.1|79
1710848400000|2024-03-19 11:40:00|33506.2|33466.2|33506.3|33466.3|33512.6|33472.6|33486.3|33446.3|96
1710848700000|2024-03-19 11:45:00|33509.4|33469.4|33496.3|33456.3|33516.3|33476.3|33496.3|33456.3|30
1710849000000|2024-03-19 11:50:00|33494.4|33454.4|33446.3|33406.3|33494.4|33454.4|33443.2|33403.2|102
1710849300000|2024-03-19 11:55:00|33441.3|33401.3|33434.5|33394.5|33446.3|33406.3|33422.6|33382.6|46
1710849600000|2024-03-19 12:00:00|33429.5|33389.5|33409.5|33369.5|33444.5|33404.5|33406.4|33366.4|52
1710849900000|2024-03-19 12:05:00|33399.5|33359.5|33391.4|33351.4|33406.4|33366.4|33388.2|33348.2|58
1710850200000|2024-03-19 12:10:00|33389.5|33349.5|33316.4|33276.4|33389.5|33349.5|33306.4|33266.4|105
1710850500000|2024-03-19 12:15:00|33318.3|33278.3|33320.1|33280.1|33333.3|33293.3|33316.4|33276.4|52
1710850800000|2024-03-19 12:20:00|33323.3|33283.3|33326.5|33286.5|33326.5|33286.5|33316.4|33276.4|26
1710851100000|2024-03-19 12:25:00|33321.5|33281.5|33376.5|33336.5|33376.5|33336.5|33316.5|33276.5|44
1710851400000|2024-03-19 12:30:00|33371.5|33331.5|33368.3|33328.3|33406.5|33366.5|33366.5|33326.5|37
1710851700000|2024-03-19 12:35:00|33371.5|33331.5|33396.5|33356.5|33396.5|33356.5|33363.4|33323.4|41
1710852000000|2024-03-19 12:40:00|33398.4|33358.4|33385.2|33345.2|33398.4|33358.4|33371.5|33331.5|69
1710855000000|2024-03-19 13:30:00|33416.8|33376.8|33360.5|33320.5|33416.8|33376.8|33126|33086|2076
1710855300000|2024-03-19 13:35:00|33355.5|33315.5|33370.5|33330.5|33453.6|33413.6|33350.5|33310.5|705
1710855600000|2024-03-19 13:40:00|33364.2|33324.2|33347.4|33307.4|33380.5|33340.5|33319.2|33279.2|509
1710855900000|2024-03-19 13:45:00|33350.5|33310.5|33418|33378|33428|33388|33306.1|33266.1|754
1710856200000|2024-03-19 13:50:00|33421.1|33381.1|33408|33368|33458|33418|33398|33358|328
1710856500000|2024-03-19 13:55:00|33388|33348|33341.7|33301.7|33409.9|33369.9|33331.7|33291.7|517
1710856800000|2024-03-19 14:00:00|33339.9|33299.9|33291.7|33251.7|33359.9|33319.9|33284.9|33244.9|326
1710857100000|2024-03-19 14:05:00|33294.9|33254.9|33261.8|33221.8|33318|33278|33251.8|33211.8|411
1710857400000|2024-03-19 14:10:00|33266.8|33226.8|33281.8|33241.8|33331.8|33291.8|33261.8|33221.8|316
1710857700000|2024-03-19 14:15:00|33278.6|33238.6|33298.1|33258.1|33318.1|33278.1|33261.8|33221.8|378
1710858000000|2024-03-19 14:20:00|33300|33260|33311.8|33271.8|33340|33300|33291.8|33251.8|241
1710858300000|2024-03-19 14:25:00|33310|33270|33271.9|33231.9|33311.9|33271.9|33271.9|33231.9|156
1710858600000|2024-03-19 14:30:00|33276.9|33236.9|33258.8|33218.8|33281.9|33241.9|33251.9|33211.9|316
1710858900000|2024-03-19 14:35:00|33253.8|33213.8|33283.8|33243.8|33291.9|33251.9|33253.8|33213.8|283
1710859200000|2024-03-19 14:40:00|33285.6|33245.6|33258.8|33218.8|33305.6|33265.6|33245.7|33205.7|385
1710859500000|2024-03-19 14:45:00|33256.9|33216.9|33223.8|33183.8|33271.9|33231.9|33212|33172|539
1710859800000|2024-03-19 14:50:00|33211.2|33171.2|33283.9|33243.9|33313.8|33273.8|33205.7|33165.7|529
1710860100000|2024-03-19 14:55:00|33285.7|33245.7|33275.7|33235.7|33295.7|33255.7|33245.7|33205.7|299
1710860400000|2024-03-19 15:00:00|33285.7|33245.7|33315.8|33275.8|33343.9|33303.9|33265.7|33225.7|291
1710860700000|2024-03-19 15:05:00|33318.9|33278.9|33299.5|33259.5|33342.1|33302.1|33287.6|33247.6|447
1710861000000|2024-03-19 15:10:00|33297.6|33257.6|33407.7|33367.7|33407.7|33367.7|33297.6|33257.6|494
1710861300000|2024-03-19 15:15:00|33405.8|33365.8|33484.7|33444.7|33498.4|33458.4|33375.8|33335.8|488
1710861600000|2024-03-19 15:20:00|33492.8|33452.8|33492.9|33452.9|33502.9|33462.9|33464.7|33424.7|368
1710861900000|2024-03-19 15:25:00|33491|33451|33481|33441|33521|33481|33471|33431|388
1710862200000|2024-03-19 15:30:00|33491|33451|33418.5|33378.5|33502.9|33462.9|33418.5|33378.5|320
1710862500000|2024-03-19 15:35:00|33426.6|33386.6|33406.7|33366.7|33444.8|33404.8|33404.8|33364.8|181
1710862800000|2024-03-19 15:40:00|33404.8|33364.8|33428.5|33388.5|33458.5|33418.5|33404.8|33364.8|187
1710863100000|2024-03-19 15:45:00|33425.4|33385.4|33450.4|33410.4|33475.4|33435.4|33398.5|33358.5|211
1710863400000|2024-03-19 15:50:00|33458.6|33418.6|33488.6|33448.6|33500.4|33460.4|33448.6|33408.6|314
1710863700000|2024-03-19 15:55:00|33483.6|33443.6|33518.6|33478.6|33518.6|33478.6|33478.6|33438.6|250
1710864000000|2024-03-19 16:00:00|33508.6|33468.6|33502.4|33462.4|33542.4|33502.4|33488.6|33448.6|276
1710864300000|2024-03-19 16:05:00|33504.2|33464.2|33434.2|33394.2|33522.4|33482.4|33426.1|33386.1|395
1710864600000|2024-03-19 16:10:00|33426.1|33386.1|33434.3|33394.3|33436.1|33396.1|33406.1|33366.1|181
1710864900000|2024-03-19 16:15:00|33432.4|33392.4|33484.3|33444.3|33494.3|33454.3|33426.1|33386.1|239
1710865200000|2024-03-19 16:20:00|33482.4|33442.4|33456.2|33416.2|33502.4|33462.4|33456.2|33416.2|232
1710865500000|2024-03-19 16:25:00|33461.2|33421.2|33474.3|33434.3|33476.2|33436.2|33454.3|33414.3|275
1710865800000|2024-03-19 16:30:00|33472.5|33432.5|33426.2|33386.2|33499.4|33459.4|33423.1|33383.1|231
1710866100000|2024-03-19 16:35:00|33423.1|33383.1|33403.1|33363.1|33438.1|33398.1|33396.3|33356.3|262
1710866400000|2024-03-19 16:40:00|33400|33360|33400|33360|33420|33380|33390|33350|251
1710866700000|2024-03-19 16:45:00|33398.1|33358.1|33430|33390|33430|33390|33398.1|33358.1|124
1710867000000|2024-03-19 16:50:00|33436.3|33396.3|33410.1|33370.1|33438.2|33398.2|33406.3|33366.3|221
1710867300000|2024-03-19 16:55:00|33408.2|33368.2|33420.1|33380.1|33440.1|33400.1|33406.3|33366.3|606
1710867600000|2024-03-19 17:00:00|33417|33377|33393.8|33353.8|33417|33377|33373.8|33333.8|541
1710867900000|2024-03-19 17:05:00|33392|33352|33390.1|33350.1|33413.9|33373.9|33383.8|33343.8|207
1710868200000|2024-03-19 17:10:00|33392|33352|33437|33397|33440.2|33400.2|33390.1|33350.1|179
1710868500000|2024-03-19 17:15:00|33432|33392|33440.2|33400.2|33460.2|33420.2|33410.2|33370.2|125
1710868800000|2024-03-19 17:20:00|33442.1|33402.1|33482.1|33442.1|33492.1|33452.1|33440.2|33400.2|182
1710869100000|2024-03-19 17:25:00|33484|33444|33480.3|33440.3|33508.4|33468.4|33480.2|33440.2|251
1710869400000|2024-03-19 17:30:00|33482.1|33442.1|33492.1|33452.1|33507.1|33467.1|33480.3|33440.3|156
1710869700000|2024-03-19 17:35:00|33490.3|33450.3|33468.4|33428.4|33513.4|33473.4|33466.6|33426.6|500
1710870000000|2024-03-19 17:40:00|33473.4|33433.4|33486.6|33446.6|33496.6|33456.6|33466.6|33426.6|193
1710870300000|2024-03-19 17:45:00|33491.6|33451.6|33486.6|33446.6|33502.9|33462.9|33466.6|33426.6|210
1710870600000|2024-03-19 17:50:00|33496.6|33456.6|33502.9|33462.9|33519.8|33479.8|33476.6|33436.6|314
1710870900000|2024-03-19 17:55:00|33504.8|33464.8|33502.9|33462.9|33512.9|33472.9|33476.7|33436.7|345
1710871200000|2024-03-19 18:00:00|33504.8|33464.8|33513|33473|33529.2|33489.2|33502.9|33462.9|327
1710871500000|2024-03-19 18:05:00|33509.2|33469.2|33533|33493|33533|33493|33483|33443|438
1710871800000|2024-03-19 18:10:00|33536.1|33496.1|33568.1|33528.1|33571.8|33531.8|33529.3|33489.3|2451
1710872100000|2024-03-19 18:15:00|33565|33525|33590|33550|33634.4|33594.4|33565|33525|739
1710892800000|2024-03-20 00:00:00|33613.5|33573.5|33603.5|33563.5|33628.5|33588.5|33597.3|33557.3|161
1710893100000|2024-03-20 00:05:00|33606.6|33566.6|33619.7|33579.7|33632.9|33592.9|33606.6|33566.6|87
1710893400000|2024-03-20 00:10:00|33612.9|33572.9|33597.9|33557.9|33612.9|33572.9|33597.9|33557.9|34
1710893700000|2024-03-20 00:15:00|33599.8|33559.8|33581.7|33541.7|33599.8|33559.8|33576.7|33536.7|67
1710894000000|2024-03-20 00:20:00|33579.8|33539.8|33573.6|33533.6|33579.8|33539.8|33563.6|33523.6|27
1710894300000|2024-03-20 00:25:00|33571.7|33531.7|33571.7|33531.7|33573.6|33533.6|33571.7|33531.7|8
1710894600000|2024-03-20 00:30:00|33573.6|33533.6|33593.6|33553.6|33593.6|33553.6|33571.7|33531.7|42
1710894900000|2024-03-20 00:35:00|33593.7|33553.7|33616.8|33576.8|33621.8|33581.8|33593.7|33553.7|31
1710895200000|2024-03-20 00:40:00|33611.8|33571.8|33611.8|33571.8|33619.9|33579.9|33601.8|33561.8|16
1710895500000|2024-03-20 00:45:00|33614.9|33574.9|33611.8|33571.8|33626.8|33586.8|33611.8|33571.8|25
1710895800000|2024-03-20 00:50:00|33601.8|33561.8|33621.8|33581.8|33628.7|33588.7|33599.9|33559.9|13
1710896100000|2024-03-20 00:55:00|33621.9|33581.9|33613.8|33573.8|33623.7|33583.7|33606.9|33566.9|7
1710896400000|2024-03-20 01:00:00|33611.9|33571.9|33621.9|33581.9|33631.9|33591.9|33601.9|33561.9|31
1710896700000|2024-03-20 01:05:00|33626.9|33586.9|33621.9|33581.9|33633.8|33593.8|33613.8|33573.8|10
1710897000000|2024-03-20 01:10:00|33623.8|33583.8|33640.1|33600.1|33646.9|33606.9|33623.8|33583.8|11
1710897300000|2024-03-20 01:15:00|33643.2|33603.2|33620.1|33580.1|33657|33617|33620.1|33580.1|21
1710897600000|2024-03-20 01:20:00|33617|33577|33627|33587|33632|33592|33617|33577|5
1710897900000|2024-03-20 01:25:00|33630.1|33590.1|33603.9|33563.9|33630.1|33590.1|33603.9|33563.9|2
1710898200000|2024-03-20 01:30:00|33607|33567|33568.9|33528.9|33612|33572|33563.9|33523.9|28
1710898500000|2024-03-20 01:35:00|33567|33527|33582.1|33542.1|33590.2|33550.2|33563.9|33523.9|15
1710898800000|2024-03-20 01:40:00|33579|33539|33554|33514|33582.1|33542.1|33554|33514|9
1710899100000|2024-03-20 01:45:00|33552.1|33512.1|33572.1|33532.1|33584|33544|33552.1|33512.1|15
1710899400000|2024-03-20 01:50:00|33580.2|33540.2|33597.1|33557.1|33614|33574|33580.2|33540.2|12
1710899700000|2024-03-20 01:55:00|33600.2|33560.2|33592.2|33552.2|33602.1|33562.1|33590.3|33550.3|0
1710900000000|2024-03-20 02:00:00|33590.3|33550.3|33552.2|33512.2|33590.3|33550.3|33542.2|33502.2|18
1710900300000|2024-03-20 02:05:00|33547.2|33507.2|33560.3|33520.3|33560.3|33520.3|33544.1|33504.1|6
1710900600000|2024-03-20 02:10:00|33564.1|33524.1|33567.2|33527.2|33572.2|33532.2|33562.2|33522.2|7
1710900900000|2024-03-20 02:15:00|33570.3|33530.3|33572.2|33532.2|33572.2|33532.2|33562.2|33522.2|0
1710901200000|2024-03-20 02:20:00|33572.3|33532.3|33574.2|33534.2|33574.2|33534.2|33567.3|33527.3|1
1710901500000|2024-03-20 02:25:00|33580.4|33540.4|33567.3|33527.3|33582.3|33542.3|33564.2|33524.2|7
1710901800000|2024-03-20 02:30:00|33564.2|33524.2|33567.3|33527.3|33572.3|33532.3|33562.3|33522.3|8
1710902100000|2024-03-20 02:35:00|33570.4|33530.4|33572.3|33532.3|33580.4|33540.4|33570.4|33530.4|7
1710902400000|2024-03-20 02:40:00|33570.4|33530.4|33575.5|33535.5|33582.4|33542.4|33565.5|33525.5|7
1710902700000|2024-03-20 02:45:00|33572.4|33532.4|33578.6|33538.6|33578.6|33538.6|33557.4|33517.4|97
1710903000000|2024-03-20 02:50:00|33580.5|33540.5|33580.5|33540.5|33590.5|33550.5|33580.5|33540.5|7
1710903300000|2024-03-20 02:55:00|33583.6|33543.6|33595.5|33555.5|33600.5|33560.5|33580.5|33540.5|9
1710903600000|2024-03-20 03:00:00|33593.6|33553.6|33580.6|33540.6|33595.6|33555.6|33580.6|33540.6|3
1710903900000|2024-03-20 03:05:00|33583.7|33543.7|33590.6|33550.6|33593.7|33553.7|33580.6|33540.6|6
1710904200000|2024-03-20 03:10:00|33593.7|33553.7|33646.8|33606.8|33651.8|33611.8|33590.6|33550.6|19
1710904500000|2024-03-20 03:15:00|33644.9|33604.9|33631.8|33591.8|33644.9|33604.9|33626.8|33586.8|12
1710904800000|2024-03-20 03:20:00|33634.9|33594.9|33633.8|33593.8|33640.7|33600.7|33626.8|33586.8|17
1710905100000|2024-03-20 03:25:00|33631.9|33591.9|33608.8|33568.8|33631.9|33591.9|33608.8|33568.8|5
1710905400000|2024-03-20 03:30:00|33606.9|33566.9|33606.9|33566.9|33608.8|33568.8|33606.9|33566.9|0
1710905700000|2024-03-20 03:35:00|33598.8|33558.8|33596.9|33556.9|33598.8|33558.8|33596.9|33556.9|3
1710906000000|2024-03-20 03:40:00|33595|33555|33597|33557|33597|33557|33595|33555|0
1710906300000|2024-03-20 03:45:00|||||||||1
1710906600000|2024-03-20 03:50:00|33602|33562|33602|33562|33603.9|33563.9|33602|33562|1
1710906900000|2024-03-20 03:55:00|33593.9|33553.9|33597|33557|33598.9|33558.9|33593.9|33553.9|2
1710907200000|2024-03-20 04:00:00|33593.9|33553.9|33568.9|33528.9|33593.9|33553.9|33568.9|33528.9|6
1710907500000|2024-03-20 04:05:00|33567|33527|33564|33524|33569|33529|33560.9|33520.9|2
1710907800000|2024-03-20 04:10:00|33560.9|33520.9|33547.1|33507.1|33560.9|33520.9|33544|33504|17
1710908100000|2024-03-20 04:15:00|33539|33499|33559|33519|33559|33519|33539|33499|9
1710908400000|2024-03-20 04:20:00|33557.1|33517.1|33564|33524|33567.1|33527.1|33557.1|33517.1|3
1710908700000|2024-03-20 04:25:00|33560.9|33520.9|33569.1|33529.1|33569.1|33529.1|33559|33519|2
1710909000000|2024-03-20 04:30:00|33571|33531|33577.2|33537.2|33579.1|33539.1|33571|33531|3
1710909300000|2024-03-20 04:35:00|33574.1|33534.1|33564.1|33524.1|33574.1|33534.1|33564.1|33524.1|5
1710909600000|2024-03-20 04:40:00|33567.2|33527.2|33564.1|33524.1|33569.1|33529.1|33564.1|33524.1|1
1710909900000|2024-03-20 04:45:00|33566|33526|33564.2|33524.2|33569.2|33529.2|33564.1|33524.1|6
1710910200000|2024-03-20 04:50:00|33561.1|33521.1|33579.2|33539.2|33579.2|33539.2|33559.2|33519.2|7
1710910500000|2024-03-20 04:55:00|33577.3|33537.3|33577.3|33537.3|33579.2|33539.2|33577.3|33537.3|0
1710910800000|2024-03-20 05:00:00|33579.2|33539.2|33566.1|33526.1|33579.2|33539.2|33566.1|33526.1|15
1710911100000|2024-03-20 05:05:00|33569.2|33529.2|33569.2|33529.2|33579.2|33539.2|33569.2|33529.2|2
1710911400000|2024-03-20 05:10:00|33567.3|33527.3|33579.3|33539.3|33579.3|33539.3|33564.3|33524.3|1
1710911700000|2024-03-20 05:15:00|33577.4|33537.4|33579.3|33539.3|33579.3|33539.3|33577.4|33537.4|1
1710912000000|2024-03-20 05:20:00|33559.3|33519.3|33561.2|33521.2|33561.2|33521.2|33551.2|33511.2|26
1710912600000|2024-03-20 05:30:00|33558.1|33518.1|33581.3|33541.3|33603.2|33563.2|33558.1|33518.1|20
1710912900000|2024-03-20 05:35:00|33583.2|33543.2|33571.3|33531.3|33591.3|33551.3|33571.3|33531.3|3
1710913200000|2024-03-20 05:40:00|33563.2|33523.2|33568.2|33528.2|33573.2|33533.2|33561.3|33521.3|9
1710913500000|2024-03-20 05:45:00|33565.1|33525.1|33551.3|33511.3|33565.1|33525.1|33531.3|33491.3|58
1710913800000|2024-03-20 05:50:00|33553.2|33513.2|33574.5|33534.5|33579.5|33539.5|33551.3|33511.3|51
1710914100000|2024-03-20 05:55:00|33577.5|33537.5|33574.5|33534.5|33579.5|33539.5|33569.5|33529.5|3
1710914400000|2024-03-20 06:00:00|33571.4|33531.4|33551.4|33511.4|33571.4|33531.4|33549.5|33509.5|12
1710914700000|2024-03-20 06:05:00|33549.5|33509.5|33552.6|33512.6|33554.5|33514.5|33541.4|33501.4|6
1710915000000|2024-03-20 06:10:00|33554.5|33514.5|33561.5|33521.5|33569.5|33529.5|33554.5|33514.5|6
1710915300000|2024-03-20 06:15:00|33559.5|33519.5|33580.8|33540.8|33580.8|33540.8|33559.5|33519.5|155
1710915600000|2024-03-20 06:20:00|33577.7|33537.7|33595.8|33555.8|33595.8|33555.8|33577.7|33537.7|1
1710915900000|2024-03-20 06:25:00|33593.9|33553.9|33605.8|33565.8|33615.8|33575.8|33585.8|33545.8|22
1710916200000|2024-03-20 06:30:00|33608.9|33568.9|33605.8|33565.8|33610.8|33570.8|33595.8|33555.8|26
1710916500000|2024-03-20 06:35:00|33603.9|33563.9|33602.8|33562.8|33605.8|33565.8|33593.9|33553.9|6
1710916800000|2024-03-20 06:40:00|33597.8|33557.8|33580.9|33540.9|33597.8|33557.8|33580.9|33540.9|5
1710917100000|2024-03-20 06:45:00|33582.8|33542.8|33582.8|33542.8|33590.9|33550.9|33577.8|33537.8|11
1710917400000|2024-03-20 06:50:00|33577.8|33537.8|33567.8|33527.8|33585.9|33545.9|33565.9|33525.9|2
1710917700000|2024-03-20 06:55:00|33574|33534|33635.9|33595.9|33635.9|33595.9|33574|33534|36
1710918000000|2024-03-20 07:00:00|33632.8|33592.8|33631|33591|33632.8|33592.8|33617.8|33577.8|10
1710918300000|2024-03-20 07:05:00|33634|33594|33646|33606|33647.9|33607.9|33631|33591|15
1710918600000|2024-03-20 07:10:00|33637.9|33597.9|33647.9|33607.9|33657.9|33617.9|33636|33596|17
1710918900000|2024-03-20 07:15:00|33646|33606|33642.9|33602.9|33646|33606|33632.9|33592.9|12
1710919200000|2024-03-20 07:20:00|33637.9|33597.9|33648|33608|33652.9|33612.9|33637.9|33597.9|21
1710919500000|2024-03-20 07:25:00|33646|33606|33656.1|33616.1|33656.1|33616.1|33638|33598|24
1710919800000|2024-03-20 07:30:00|33653|33613|33653|33613|33658|33618|33638|33598|35
1710920100000|2024-03-20 07:35:00|33648|33608|33646.1|33606.1|33648|33608|33636.1|33596.1|15
1710920400000|2024-03-20 07:40:00|33648|33608|33648|33608|33648|33608|33638|33598|1
1710920700000|2024-03-20 07:45:00|33646.1|33606.1|33648.1|33608.1|33648.1|33608.1|33646.1|33606.1|23
1710921000000|2024-03-20 07:50:00|33646.2|33606.2|33646.2|33606.2|33656.2|33616.2|33646.2|33606.2|17
1710921300000|2024-03-20 07:55:00|33648.1|33608.1|33646.2|33606.2|33648.1|33608.1|33646.2|33606.2|39
1710921600000|2024-03-20 08:00:00|33638.1|33598.1|33656.2|33616.2|33658.1|33618.1|33636.2|33596.2|66
1710921900000|2024-03-20 08:05:00|33653.1|33613.1|33661.2|33621.2|33676.2|33636.2|33646.2|33606.2|102
1710922200000|2024-03-20 08:10:00|33658.2|33618.2|33636.3|33596.3|33666.3|33626.3|33636.3|33596.3|18
1710922500000|2024-03-20 08:15:00|33638.2|33598.2|33588.2|33548.2|33638.2|33598.2|33578.2|33538.2|36
1710922800000|2024-03-20 08:20:00|33578.2|33538.2|33596.3|33556.3|33596.3|33556.3|33574.4|33534.4|23
1710923100000|2024-03-20 08:25:00|33598.2|33558.2|33616.3|33576.3|33624.4|33584.4|33588.2|33548.2|37
1710923400000|2024-03-20 08:30:00|33621.3|33581.3|33596.4|33556.4|33621.3|33581.3|33586.4|33546.4|30
1710923700000|2024-03-20 08:35:00|33591.4|33551.4|33606.4|33566.4|33606.4|33566.4|33584.4|33544.4|25
1710924000000|2024-03-20 08:40:00|33604.5|33564.5|33611.4|33571.4|33616.4|33576.4|33596.4|33556.4|32
1710924300000|2024-03-20 08:45:00|33608.3|33568.3|33629.5|33589.5|33631.4|33591.4|33606.4|33566.4|6
1710924600000|2024-03-20 08:50:00|33635.3|33595.3|33664.5|33624.5|33667.6|33627.6|33635.3|33595.3|248
1710924900000|2024-03-20 08:55:00|33670.7|33630.7|33704.6|33664.6|33717.6|33677.6|33670.7|33630.7|101
1710925200000|2024-03-20 09:00:00|33702.6|33662.6|33714.6|33674.6|33714.6|33674.6|33692.7|33652.7|31
1710925500000|2024-03-20 09:05:00|33712.7|33672.7|33687.7|33647.7|33714.6|33674.6|33684.6|33644.6|20
1710925800000|2024-03-20 09:10:00|33692.7|33652.7|33721.5|33681.5|33734.6|33694.6|33687.7|33647.7|20
1710926100000|2024-03-20 09:15:00|33719.6|33679.6|33711.6|33671.6|33724.6|33684.6|33696.5|33656.5|31
1710926400000|2024-03-20 09:20:00|33708.5|33668.5|33691.6|33651.6|33711.6|33671.6|33688.5|33648.5|16
1710926700000|2024-03-20 09:25:00|33688.5|33648.5|33676.6|33636.6|33696.6|33656.6|33674.7|33634.7|91
1710927000000|2024-03-20 09:30:00|33658.5|33618.5|33651.6|33611.6|33676.6|33636.6|33648.5|33608.5|54
1710927300000|2024-03-20 09:35:00|33661.6|33621.6|33651.7|33611.7|33674.7|33634.7|33648.6|33608.6|30
1710927600000|2024-03-20 09:40:00|33648.6|33608.6|33656.7|33616.7|33666.7|33626.7|33648.6|33608.6|17
1710927900000|2024-03-20 09:45:00|33654.8|33614.8|33686.7|33646.7|33689.8|33649.8|33654.8|33614.8|18
1710928200000|2024-03-20 09:50:00|33694.8|33654.8|33739.8|33699.8|33754.8|33714.8|33694.8|33654.8|57
1710928500000|2024-03-20 09:55:00|33742.9|33702.9|33731.7|33691.7|33754.8|33714.8|33728.7|33688.7|26
1710928800000|2024-03-20 10:00:00|33734.8|33694.8|33754.8|33714.8|33754.8|33714.8|33706.7|33666.7|57
1710929100000|2024-03-20 10:05:00|33746.8|33706.8|33756.8|33716.8|33764.9|33724.9|33736.8|33696.8|28
1710929400000|2024-03-20 10:10:00|33764.9|33724.9|33758.7|33718.7|33768.7|33728.7|33754.9|33714.9|45
1710929700000|2024-03-20 10:15:00|33756.8|33716.8|33756.8|33716.8|33764.9|33724.9|33726.8|33686.8|95
1710930000000|2024-03-20 10:20:00|33761.8|33721.8|33756.9|33716.9|33761.8|33721.8|33754.9|33714.9|1
1710930300000|2024-03-20 10:25:00|33754.9|33714.9|33766.9|33726.9|33766.9|33726.9|33736.9|33696.9|219
1710930600000|2024-03-20 10:30:00|33765|33725|33766.9|33726.9|33771.9|33731.9|33755|33715|18
1710930900000|2024-03-20 10:35:00|33765|33725|33768.1|33728.1|33790|33750|33765|33725|107
1710931200000|2024-03-20 10:40:00|33765|33725|33755|33715|33765|33725|33745|33705|59
1710931500000|2024-03-20 10:45:00|33758.9|33718.9|33782|33742|33787|33747|33750|33710|43
1710931800000|2024-03-20 10:50:00|33768.9|33728.9|33733.9|33693.9|33775|33735|33733.9|33693.9|41
1710932100000|2024-03-20 10:55:00|33738.9|33698.9|33775.1|33735.1|33778.9|33738.9|33737|33697|26
1710932400000|2024-03-20 11:00:00|33777|33737|33770.1|33730.1|33795.1|33755.1|33767|33727|45
1710932700000|2024-03-20 11:05:00|33773.2|33733.2|33769|33729|33777.1|33737.1|33765.1|33725.1|27
1710933000000|2024-03-20 11:10:00|33767.1|33727.1|33747.1|33707.1|33772.1|33732.1|33735.1|33695.1|134
1710933300000|2024-03-20 11:15:00|33753.2|33713.2|33717.1|33677.1|33755.2|33715.2|33694|33654|118
1710933600000|2024-03-20 11:20:00|33715.2|33675.2|33702.1|33662.1|33735.2|33695.2|33697.1|33657.1|88
1710933900000|2024-03-20 11:25:00|33704|33664|33751.4|33711.4|33755.2|33715.2|33700.2|33660.2|142
1710934200000|2024-03-20 11:30:00|33761.4|33721.4|33763.3|33723.3|33766.4|33726.4|33753.3|33713.3|75
1710934500000|2024-03-20 11:35:00|33761.4|33721.4|33763.3|33723.3|33771.4|33731.4|33761.4|33721.4|78
1710934800000|2024-03-20 11:40:00|33766.4|33726.4|33763.4|33723.4|33771.4|33731.4|33751.4|33711.4|78
1710935100000|2024-03-20 11:45:00|33761.4|33721.4|33773.4|33733.4|33791.5|33751.5|33753.4|33713.4|109
1710935400000|2024-03-20 11:50:00|33771.5|33731.5|33781.5|33741.5|33791.5|33751.5|33771.5|33731.5|110
1710935700000|2024-03-20 11:55:00|33786.5|33746.5|33781.5|33741.5|33791.5|33751.5|33771.5|33731.5|99
1710936000000|2024-03-20 12:00:00|33783.4|33743.4|33811.5|33771.5|33813.4|33773.4|33781.5|33741.5|241
1710936300000|2024-03-20 12:05:00|33816.5|33776.5|33811.5|33771.5|33821.5|33781.5|33801.5|33761.5|74
1710936600000|2024-03-20 12:10:00|33813.5|33773.5|33819.6|33779.6|33829.6|33789.6|33811.5|33771.5|102
1710936900000|2024-03-20 12:15:00|33822.7|33782.7|33791.6|33751.6|33827.7|33787.7|33791.6|33751.6|90
1710937200000|2024-03-20 12:20:00|33781.6|33741.6|33801.6|33761.6|33811.6|33771.6|33771.6|33731.6|225
1710937500000|2024-03-20 12:25:00|33803.5|33763.5|33823.6|33783.6|33823.6|33783.6|33803.5|33763.5|121
1710937800000|2024-03-20 12:30:00|33821.6|33781.6|33845.9|33805.9|33845.9|33805.9|33801.6|33761.6|409
1710938100000|2024-03-20 12:35:00|33847.8|33807.8|33882|33842|33900.1|33860.1|33845.9|33805.9|209
1710938400000|2024-03-20 12:40:00|33890.1|33850.1|33865.9|33825.9|33894|33854|33865.9|33825.9|357
1710941400000|2024-03-20 13:30:00|33903|33863|34006.4|33966.4|34060.3|34020.3|33856.1|33816.1|2441
1710941700000|2024-03-20 13:35:00|34011.4|33971.4|33940.3|33900.3|34066.5|34026.5|33924.2|33884.2|1450
1710942000000|2024-03-20 13:40:00|33938.4|33898.4|33965.4|33925.4|34000.4|33960.4|33861.1|33821.1|696
1710942300000|2024-03-20 13:45:00|33962.3|33922.3|34024.2|33984.2|34034.2|33994.2|33960.4|33920.4|580
1710942600000|2024-03-20 13:50:00|34022.3|33982.3|34006.2|33966.2|34034.3|33994.3|33966.2|33926.2|474
1710942900000|2024-03-20 13:55:00|34004.3|33964.3|33902|33862|34024.3|33984.3|33902|33862|507
1710943200000|2024-03-20 14:00:00|33888.1|33848.1|33845.9|33805.9|33940.1|33900.1|33832|33792|617
1710943500000|2024-03-20 14:05:00|33844|33804|33792.9|33752.9|33852|33812|33785.9|33745.9|605
1710943800000|2024-03-20 14:10:00|33795.9|33755.9|33786.8|33746.8|33845.9|33805.9|33779.8|33739.8|481
1710944100000|2024-03-20 14:15:00|33789.8|33749.8|33817.9|33777.9|33839.8|33799.8|33781.8|33741.8|405
1710944400000|2024-03-20 14:20:00|33816|33776|33796|33756|33836|33796|33787.9|33747.9|329
1710944700000|2024-03-20 14:25:00|33792.9|33752.9|33769.9|33729.9|33819.9|33779.9|33769.9|33729.9|234
1710945000000|2024-03-20 14:30:00|33773|33733|33701.9|33661.9|33773.8|33733.8|33663.8|33623.8|445
1710945300000|2024-03-20 14:35:00|33703.8|33663.8|33763|33723|33769.9|33729.9|33699.9|33659.9|343
1710945600000|2024-03-20 14:40:00|33759.9|33719.9|33776.1|33736.1|33776.1|33736.1|33709.9|33669.9|224
1710945900000|2024-03-20 14:45:00|33778|33738|33818|33778|33828|33788|33776.1|33736.1|290
1710946200000|2024-03-20 14:50:00|33816.1|33776.1|33832.3|33792.3|33852.3|33812.3|33788.1|33748.1|446
1710946500000|2024-03-20 14:55:00|33836.1|33796.1|33790|33750|33872.3|33832.3|33788.1|33748.1|458
1710946800000|2024-03-20 15:00:00|33796.2|33756.2|33802.3|33762.3|33824.2|33784.2|33786.2|33746.2|222
1710947100000|2024-03-20 15:05:00|33796.2|33756.2|33824.3|33784.3|33844.3|33804.3|33794.2|33754.2|285
1710947400000|2024-03-20 15:10:00|33829.3|33789.3|33832.3|33792.3|33842.3|33802.3|33806.2|33766.2|186
1710947700000|2024-03-20 15:15:00|33829.3|33789.3|33872.4|33832.4|33872.4|33832.4|33829.3|33789.3|197
1710948000000|2024-03-20 15:20:00|33882.4|33842.4|33852.4|33812.4|33882.4|33842.4|33842.4|33802.4|225
1710948300000|2024-03-20 15:25:00|33862.4|33822.4|33862.4|33822.4|33888.5|33848.5|33858.5|33818.5|332
1710948600000|2024-03-20 15:30:00|33858.5|33818.5|33838.5|33798.5|33868.5|33828.5|33808.5|33768.5|261
1710948900000|2024-03-20 15:35:00|33838.6|33798.6|33858.6|33818.6|33862.5|33822.5|33818.6|33778.6|270
1710949200000|2024-03-20 15:40:00|33868.6|33828.6|33878.6|33838.6|33878.6|33838.6|33848.6|33808.6|281
1710949500000|2024-03-20 15:45:00|33880.5|33840.5|33914.7|33874.7|33934.7|33894.7|33878.6|33838.6|354
1710949800000|2024-03-20 15:50:00|33924.7|33884.7|33934.8|33894.8|33954.7|33914.7|33904.7|33864.7|272
1710950100000|2024-03-20 15:55:00|33939.8|33899.8|33924.8|33884.8|33939.8|33899.8|33894.8|33854.8|297
1710950400000|2024-03-20 16:00:00|33916.7|33876.7|33976.7|33936.7|33984.8|33944.8|33914.8|33874.8|330
1710950700000|2024-03-20 16:05:00|33974.8|33934.8|33944.8|33904.8|33984.8|33944.8|33944.8|33904.8|155
1710951000000|2024-03-20 16:10:00|33946.8|33906.8|33994.8|33954.8|33994.8|33954.8|33944.8|33904.8|232
1710951300000|2024-03-20 16:15:00|34004.8|33964.8|34004.9|33964.9|34009.8|33969.8|33994.8|33954.8|163
1710951600000|2024-03-20 16:20:00|33994.9|33954.9|34009.9|33969.9|34024.9|33984.9|33994.9|33954.9|205
1710951900000|2024-03-20 16:25:00|34006.8|33966.8|34019.9|33979.9|34024.9|33984.9|33981.8|33941.8|262
1710952200000|2024-03-20 16:30:00|34016.8|33976.8|34051|34011|34066|34026|34014.9|33974.9|454
1710952500000|2024-03-20 16:35:00|34048|34008|34083|34043|34091|34051|34031|33991|336
1710952800000|2024-03-20 16:40:00|34081|34041|34061.1|34021.1|34121.1|34081.1|34058|34018|557
1710953100000|2024-03-20 16:45:00|34055|34015|34061.1|34021.1|34081.1|34041.1|34045|34005|260
1710953400000|2024-03-20 16:50:00|34064.1|34024.1|34111.1|34071.1|34121.1|34081.1|34045|34005|597
1710953700000|2024-03-20 16:55:00|34116.1|34076.1|34081.1|34041.1|34145|34105|34071.1|34031.1|448
1710954000000|2024-03-20 17:00:00|34085|34045|34136.1|34096.1|34138.1|34098.1|34055|34015|321
1710954300000|2024-03-20 17:05:00|34131.1|34091.1|34088.9|34048.9|34181.2|34141.2|34088.9|34048.9|768
1710954600000|2024-03-20 17:10:00|34079|34039|34122.9|34082.9|34132.9|34092.9|34079|34039|409
1710954900000|2024-03-20 17:15:00|34112.9|34072.9|34115.9|34075.9|34149|34109|34072.9|34032.9|504
1710955200000|2024-03-20 17:20:00|34112.9|34072.9|34146.8|34106.8|34156.8|34116.8|34099.8|34059.8|369
1710955500000|2024-03-20 17:25:00|34152.9|34112.9|34134.9|34094.9|34152.9|34112.9|34106.8|34066.8|591
1710955800000|2024-03-20 17:30:00|34136.8|34096.8|34136.8|34096.8|34146.8|34106.8|34126.8|34086.8|226
1710956100000|2024-03-20 17:35:00|34139.9|34099.9|34154.9|34114.9|34163|34123|34136.8|34096.8|427
1710956400000|2024-03-20 17:40:00|34153|34113|34193|34153|34239.1|34199.1|34153|34113|779
1710956700000|2024-03-20 17:45:00|34194.9|34154.9|34273|34233|34283|34243|34183|34143|495
1710957000000|2024-03-20 17:50:00|34263|34223|34295.2|34255.2|34295.2|34255.2|34246.1|34206.1|924
1710957300000|2024-03-20 17:55:00|34285.2|34245.2|34325.3|34285.3|34345.3|34305.3|34285.2|34245.2|1150
1710957600000|2024-03-20 18:00:00|34327.2|34287.2|34421.4|34381.4|34446.4|34406.4|34327.2|34287.2|999
1710957900000|2024-03-20 18:05:00|34423.3|34383.3|34395.3|34355.3|34441.4|34401.4|34365.3|34325.3|912
1710958200000|2024-03-20 18:10:00|34392.3|34352.3|34405.3|34365.3|34425.3|34385.3|34385.3|34345.3|1576
1710958500000|2024-03-20 18:15:00|34399.2|34359.2|34403.4|34363.4|34411.4|34371.4|34385.3|34345.3|786
1710979200000|2024-03-21 00:00:00|34377.8|34337.8|34454.9|34414.9|34474.9|34434.9|34347.8|34307.8|572
1710979500000|2024-03-21 00:05:00|34458.9|34418.9|34525|34485|34540|34500|34444.9|34404.9|205
1710979800000|2024-03-21 00:10:00|34516.9|34476.9|34632|34592|34655|34615|34516.9|34476.9|444
1710980100000|2024-03-21 00:15:00|34635|34595|34635|34595|34662|34622|34608.9|34568.9|111
1710980400000|2024-03-21 00:20:00|34637|34597|34645|34605|34665|34625|34625|34585|105
1710980700000|2024-03-21 00:25:00|34647|34607|34677|34637|34683.1|34643.1|34615|34575|209
1710981000000|2024-03-21 00:30:00|34675|34635|34755.1|34715.1|34755.1|34715.1|34673.1|34633.1|124
1710981300000|2024-03-21 00:35:00|34775.1|34735.1|34756.1|34716.1|34861.1|34821.1|34730.1|34690.1|526
1710981600000|2024-03-21 00:40:00|34758.1|34718.1|34791.2|34751.2|34833.1|34793.1|34756.2|34716.2|113
1710981900000|2024-03-21 00:45:00|34801.2|34761.2|34868.1|34828.1|34868.1|34828.1|34793.1|34753.1|144
1710982200000|2024-03-21 00:50:00|34871.2|34831.2|34803.2|34763.2|34897.2|34857.2|34803.2|34763.2|202
1710982500000|2024-03-21 00:55:00|34806.2|34766.2|34753.2|34713.2|34813.2|34773.2|34715.2|34675.2|174
1710982800000|2024-03-21 01:00:00|34755.2|34715.2|34711.2|34671.2|34755.2|34715.2|34673.2|34633.2|337
1710983100000|2024-03-21 01:05:00|34713.2|34673.2|34673.2|34633.2|34716.2|34676.2|34630.2|34590.2|264
1710983400000|2024-03-21 01:10:00|34676.2|34636.2|34686.3|34646.3|34703.2|34663.2|34651.3|34611.3|79
1710983700000|2024-03-21 01:15:00|34688.2|34648.2|34718.3|34678.3|34726.3|34686.3|34681.3|34641.3|51
1710984000000|2024-03-21 01:20:00|34716.3|34676.3|34726.3|34686.3|34731.3|34691.3|34711.3|34671.3|42
1710984300000|2024-03-21 01:25:00|34728.3|34688.3|34723.3|34683.3|34734.3|34694.3|34710.3|34670.3|22
1710984600000|2024-03-21 01:30:00|34728.3|34688.3|34676.3|34636.3|34731.3|34691.3|34675.3|34635.3|36
1710984900000|2024-03-21 01:35:00|34673.3|34633.3|34673.3|34633.3|34675.3|34635.3|34651.3|34611.3|36
1710985200000|2024-03-21 01:40:00|34663.3|34623.3|34792.4|34752.4|34792.4|34752.4|34651.4|34611.4|229
1710985500000|2024-03-21 01:45:00|34789.4|34749.4|34837.4|34797.4|34850.5|34810.5|34787.4|34747.4|243
1710985800000|2024-03-21 01:50:00|34842.4|34802.4|34789.4|34749.4|34847.4|34807.4|34787.5|34747.5|76
1710986100000|2024-03-21 01:55:00|34787.5|34747.5|34779.5|34739.5|34797.5|34757.5|34757.5|34717.5|35
1710986400000|2024-03-21 02:00:00|34777.5|34737.5|34759.5|34719.5|34779.5|34739.5|34747.5|34707.5|45
1710986700000|2024-03-21 02:05:00|34757.5|34717.5|34764.5|34724.5|34764.5|34724.5|34747.5|34707.5|24
1710987000000|2024-03-21 02:10:00|34757.5|34717.5|34747.5|34707.5|34759.5|34719.5|34747.5|34707.5|14
1710987300000|2024-03-21 02:15:00|34749.5|34709.5|34707.5|34667.5|34749.5|34709.5|34699.5|34659.5|43
1710987600000|2024-03-21 02:20:00|34709.5|34669.5|34687.6|34647.6|34712.6|34672.6|34687.6|34647.6|23
1710987900000|2024-03-21 02:25:00|34689.5|34649.5|34687.6|34647.6|34702.6|34662.6|34681.5|34641.5|9
1710988200000|2024-03-21 02:30:00|34689.6|34649.6|34709.6|34669.6|34709.6|34669.6|34687.6|34647.6|17
1710988500000|2024-03-21 02:35:00|34707.6|34667.6|34707.6|34667.6|34709.6|34669.6|34699.6|34659.6|10
1710988800000|2024-03-21 02:40:00|34704.6|34664.6|34714.6|34674.6|34724.6|34684.6|34697.6|34657.6|28
1710989100000|2024-03-21 02:45:00|34717.6|34677.6|34717.7|34677.7|34719.6|34679.6|34709.6|34669.6|9
1710989400000|2024-03-21 02:50:00|34719.6|34679.6|34752.7|34712.7|34759.7|34719.7|34719.6|34679.6|16
1710989700000|2024-03-21 02:55:00|34754.7|34714.7|34767.7|34727.7|34767.7|34727.7|34749.7|34709.7|13
1710990000000|2024-03-21 03:00:00|34769.7|34729.7|34754.7|34714.7|34769.7|34729.7|34749.7|34709.7|10
1710990300000|2024-03-21 03:05:00|34757.7|34717.7|34787.7|34747.7|34787.7|34747.7|34749.7|34709.7|18
1710990600000|2024-03-21 03:10:00|34779.7|34739.7|34787.7|34747.7|34789.7|34749.7|34777.7|34737.7|39
1710990900000|2024-03-21 03:15:00|34789.7|34749.7|34784.7|34744.7|34791.7|34751.7|34769.7|34729.7|28
1710991200000|2024-03-21 03:20:00|34781.7|34741.7|34746.7|34706.7|34784.7|34744.7|34746.7|34706.7|71
1710991500000|2024-03-21 03:25:00|34743.7|34703.7|34736.8|34696.8|34746.8|34706.8|34721.7|34681.7|19
1710991800000|2024-03-21 03:30:00|34731.8|34691.8|34751.8|34711.8|34751.8|34711.8|34731.8|34691.8|6
1710992100000|2024-03-21 03:35:00|34759.8|34719.8|34761.8|34721.8|34764.8|34724.8|34756.8|34716.8|9
1710992400000|2024-03-21 03:40:00|34759.8|34719.8|34769.8|34729.8|34769.8|34729.8|34746.8|34706.8|4
1710992700000|2024-03-21 03:45:00|34766.8|34726.8|34771.8|34731.8|34771.8|34731.8|34766.8|34726.8|5
1710993000000|2024-03-21 03:50:00|||||||||7
1710993300000|2024-03-21 03:55:00|34771.9|34731.9|34756.9|34716.9|34771.9|34731.9|34751.9|34711.9|8
1710993600000|2024-03-21 04:00:00|34754.9|34714.9|34751.9|34711.9|34761.9|34721.9|34751.9|34711.9|1
1710993900000|2024-03-21 04:05:00|34754.9|34714.9|34736.9|34696.9|34754.9|34714.9|34731.9|34691.9|29
1710994200000|2024-03-21 04:10:00|34739.9|34699.9|34754.9|34714.9|34756.9|34716.9|34739.9|34699.9|22
1710994500000|2024-03-21 04:15:00|34758|34718|34756.9|34716.9|34759.9|34719.9|34751.9|34711.9|2
1710994800000|2024-03-21 04:20:00|34760|34720|34742|34702|34761.9|34721.9|34742|34702|5
1710995100000|2024-03-21 04:25:00|34744|34704|34737|34697|34744|34704|34737|34697|6
1710995400000|2024-03-21 04:30:00|34747|34707|34732|34692|34747|34707|34732|34692|14
1710995700000|2024-03-21 04:35:00|34737|34697|34750|34710|34750|34710|34737|34697|24
1710996000000|2024-03-21 04:40:00|34755|34715|34735|34695|34755|34715|34732|34692|35
1710996300000|2024-03-21 04:45:00|34732|34692|34727|34687|34742|34702|34722|34682|97
1710996600000|2024-03-21 04:50:00|34727.1|34687.1|34729.1|34689.1|34729.1|34689.1|34724|34684|4
1710996900000|2024-03-21 04:55:00|34724.1|34684.1|34727.1|34687.1|34729.1|34689.1|34724.1|34684.1|2
1710997200000|2024-03-21 05:00:00|34732.1|34692.1|34732.1|34692.1|34732.1|34692.1|34729.1|34689.1|3
1710997500000|2024-03-21 05:05:00|34734.1|34694.1|34746.1|34706.1|34754.1|34714.1|34734.1|34694.1|26
1710997800000|2024-03-21 05:10:00|34754.1|34714.1|34776.1|34736.1|34781.1|34741.1|34754.1|34714.1|59
1710998100000|2024-03-21 05:15:00|34779.1|34739.1|34789.1|34749.1|34794.1|34754.1|34779.1|34739.1|23
1710998400000|2024-03-21 05:20:00|34784.1|34744.1|34776.2|34736.2|34789.1|34749.1|34776.1|34736.1|27
1710998700000|2024-03-21 05:25:00|34773.2|34733.2|34749.2|34709.2|34773.2|34733.2|34749.2|34709.2|12
1710999000000|2024-03-21 05:30:00|34754.2|34714.2|34752.2|34712.2|34772.2|34732.2|34746.2|34706.2|16
1710999300000|2024-03-21 05:35:00|34749.2|34709.2|34756.2|34716.2|34756.2|34716.2|34739.2|34699.2|34
1710999600000|2024-03-21 05:40:00|34751.2|34711.2|34739.2|34699.2|34756.2|34716.2|34736.2|34696.2|9
1710999900000|2024-03-21 05:45:00|34744.2|34704.2|34749.3|34709.3|34754.2|34714.2|34736.2|34696.2|12
1711000200000|2024-03-21 05:50:00|34746.2|34706.2|34734.3|34694.3|34746.2|34706.2|34724.3|34684.3|13
1711000500000|2024-03-21 05:55:00|34729.3|34689.3|34734.3|34694.3|34744.3|34704.3|34726.3|34686.3|9
1711000800000|2024-03-21 06:00:00|34739.3|34699.3|34739.3|34699.3|34754.3|34714.3|34731.3|34691.3|84
1711001100000|2024-03-21 06:05:00|34742.3|34702.3|34774.3|34734.3|34774.3|34734.3|34736.3|34696.3|19
1711001400000|2024-03-21 06:10:00|34772.3|34732.3|34784.3|34744.3|34802.3|34762.3|34764.3|34724.3|103
1711001700000|2024-03-21 06:15:00|34782.4|34742.4|34766.4|34726.4|34802.4|34762.4|34766.3|34726.3|82
1711002000000|2024-03-21 06:20:00|34769.4|34729.4|34734.4|34694.4|34774.4|34734.4|34726.4|34686.4|23
1711002300000|2024-03-21 06:25:00|34726.4|34686.4|34716.4|34676.4|34726.4|34686.4|34716.4|34676.4|27
1711002600000|2024-03-21 06:30:00|34714.4|34674.4|34714.4|34674.4|34716.4|34676.4|34704.4|34664.4|29
1711002900000|2024-03-21 06:35:00|34716.4|34676.4|34712.5|34672.5|34716.4|34676.4|34681.4|34641.4|64
1711003200000|2024-03-21 06:40:00|34710.5|34670.5|34714.5|34674.5|34716.4|34676.4|34702.5|34662.5|41
1711003500000|2024-03-21 06:45:00|34716.5|34676.5|34712.5|34672.5|34716.5|34676.5|34702.5|34662.5|20
1711003800000|2024-03-21 06:50:00|34714.5|34674.5|34724.5|34684.5|34739.5|34699.5|34712.5|34672.5|21
1711004100000|2024-03-21 06:55:00|34722.5|34682.5|34694.5|34654.5|34722.5|34682.5|34692.5|34652.5|15
1711004400000|2024-03-21 07:00:00|34699.5|34659.5|34732.5|34692.5|34732.5|34692.5|34699.5|34659.5|77
1711004700000|2024-03-21 07:05:00|34724.5|34684.5|34734.6|34694.6|34742.6|34702.6|34714.5|34674.5|47
1711005000000|2024-03-21 07:10:00|34732.6|34692.6|34752.6|34712.6|34752.6|34712.6|34732.6|34692.6|24
1711005300000|2024-03-21 07:15:00|34762.6|34722.6|34767.6|34727.6|34772.6|34732.6|34762.6|34722.6|23
1711005600000|2024-03-21 07:20:00|34764.6|34724.6|34795.6|34755.6|34805.6|34765.6|34762.6|34722.6|54
1711005900000|2024-03-21 07:25:00|34798.6|34758.6|34790.6|34750.6|34802.6|34762.6|34782.6|34742.6|16
1711006200000|2024-03-21 07:30:00|34788.6|34748.6|34792.7|34752.7|34792.7|34752.7|34775.6|34735.6|27
1711006500000|2024-03-21 07:35:00|34790.7|34750.7|34790.7|34750.7|34792.7|34752.7|34772.7|34732.7|36
1711006800000|2024-03-21 07:40:00|34792.7|34752.7|34782.7|34742.7|34792.7|34752.7|34780.7|34740.7|33
1711007100000|2024-03-21 07:45:00|34780.7|34740.7|34772.7|34732.7|34782.7|34742.7|34770.7|34730.7|18
1711007400000|2024-03-21 07:50:00|34767.7|34727.7|34788.7|34748.7|34788.7|34748.7|34762.7|34722.7|237
1711007700000|2024-03-21 07:55:00|34798.7|34758.7|34798.8|34758.8|34808.8|34768.8|34788.7|34748.7|76
1711008000000|2024-03-21 08:00:00|34788.8|34748.8|34788.8|34748.8|34798.8|34758.8|34788.8|34748.8|39
1711008300000|2024-03-21 08:05:00|34785.8|34745.8|34756.8|34716.8|34785.8|34745.8|34748.8|34708.8|23
1711008600000|2024-03-21 08:10:00|34753.8|34713.8|34766.8|34726.8|34766.8|34726.8|34738.8|34698.8|20
1711008900000|2024-03-21 08:15:00|34768.8|34728.8|34808.8|34768.8|34808.8|34768.8|34754.8|34714.8|60
1711009200000|2024-03-21 08:20:00|34806.8|34766.8|34818.8|34778.8|34831.8|34791.8|34803.8|34763.8|203
1711009500000|2024-03-21 08:25:00|34816.8|34776.8|34798.9|34758.9|34818.8|34778.8|34788.8|34748.8|50
1711009800000|2024-03-21 08:30:00|34808.9|34768.9|34774.9|34734.9|34808.9|34768.9|34774.9|34734.9|85
1711010100000|2024-03-21 08:35:00|34771.9|34731.9|34748.9|34708.9|34774.9|34734.9|34744.9|34704.9|90
1711010400000|2024-03-21 08:40:00|34746.9|34706.9|34716.9|34676.9|34748.9|34708.9|34706.9|34666.9|90
1711010700000|2024-03-21 08:45:00|34718.9|34678.9|34738.9|34698.9|34758.9|34718.9|34708.9|34668.9|236
1711011000000|2024-03-21 08:50:00|34728.9|34688.9|34694.9|34654.9|34728.9|34688.9|34694.9|34654.9|36
1711011300000|2024-03-21 08:55:00|34692.9|34652.9|34725|34685|34725|34685|34692.9|34652.9|39
1711011600000|2024-03-21 09:00:00|34720|34680|34768|34728|34775|34735|34715|34675|154
1711011900000|2024-03-21 09:05:00|34773|34733|34803|34763|34803|34763|34765|34725|159
1711012200000|2024-03-21 09:10:00|34801|34761|34794|34754|34819|34779|34789|34749|180
1711012500000|2024-03-21 09:15:00|34783|34743|34771|34731|34783|34743|34759|34719|32
1711012800000|2024-03-21 09:20:00|34781|34741|34756.1|34716.1|34786|34746|34753|34713|17
1711013100000|2024-03-21 09:25:00|34753.1|34713.1|34741.1|34701.1|34753.1|34713.1|34731.1|34691.1|32
1711013400000|2024-03-21 09:30:00|34738.1|34698.1|34733.1|34693.1|34756.1|34716.1|34728.1|34688.1|46
1711013700000|2024-03-21 09:35:00|34735.1|34695.1|34750.1|34710.1|34758.1|34718.1|34733.1|34693.1|34
1711014000000|2024-03-21 09:40:00|34753.1|34713.1|34735.1|34695.1|34757.1|34717.1|34735.1|34695.1|20
1711014300000|2024-03-21 09:45:00|34737.1|34697.1|34775.1|34735.1|34783.1|34743.1|34735.1|34695.1|112
1711014600000|2024-03-21 09:50:00|34773.1|34733.1|34797.2|34757.2|34797.2|34757.2|34773.1|34733.1|32
1711014900000|2024-03-21 09:55:00|34792.2|34752.2|34805.2|34765.2|34805.2|34765.2|34777.2|34737.2|15
1711015200000|2024-03-21 10:00:00|34810.2|34770.2|34792.2|34752.2|34813.2|34773.2|34782.2|34742.2|23
1711015500000|2024-03-21 10:05:00|34787.2|34747.2|34780.2|34740.2|34805.2|34765.2|34775.2|34735.2|48
1711015800000|2024-03-21 10:10:00|34783.2|34743.2|34750.2|34710.2|34783.2|34743.2|34745.2|34705.2|63
1711016100000|2024-03-21 10:15:00|34753.2|34713.2|34782.3|34742.3|34782.3|34742.3|34747.2|34707.2|24
1711016400000|2024-03-21 10:20:00|34780.3|34740.3|34785.3|34745.3|34815.3|34775.3|34780.3|34740.3|30
1711016700000|2024-03-21 10:25:00|34783.3|34743.3|34797.3|34757.3|34805.3|34765.3|34775.3|34735.3|36
1711017000000|2024-03-21 10:30:00|34795.3|34755.3|34765.3|34725.3|34797.3|34757.3|34757.3|34717.3|16
1711017300000|2024-03-21 10:35:00|34757.3|34717.3|34717.3|34677.3|34762.3|34722.3|34707.3|34667.3|35
1711017600000|2024-03-21 10:40:00|34712.3|34672.3|34707.4|34667.4|34727.3|34687.3|34705.3|34665.3|31
1711017900000|2024-03-21 10:45:00|34705.3|34665.3|34707.4|34667.4|34735.4|34695.4|34703.3|34663.3|58
1711018200000|2024-03-21 10:50:00|34712.4|34672.4|34697.4|34657.4|34735.4|34695.4|34690.4|34650.4|85
1711018500000|2024-03-21 10:55:00|34705.4|34665.4|34727.4|34687.4|34735.4|34695.4|34687.4|34647.4|80
1711018800000|2024-03-21 11:00:00|34725.4|34685.4|34735.4|34695.4|34737.4|34697.4|34710.4|34670.4|11
1711019100000|2024-03-21 11:05:00|34732.4|34692.4|34715.4|34675.4|34737.4|34697.4|34715.4|34675.4|10
1711019400000|2024-03-21 11:10:00|34717.5|34677.5|34715.5|34675.5|34720.4|34680.4|34715.4|34675.4|30
1711019700000|2024-03-21 11:15:00|34713.5|34673.5|34749.5|34709.5|34751.5|34711.5|34697.5|34657.5|82
1711020000000|2024-03-21 11:20:00|34744.5|34704.5|34749.5|34709.5|34769.5|34729.5|34744.5|34704.5|163
1711020300000|2024-03-21 11:25:00|34751.5|34711.5|34739.5|34699.5|34779.5|34739.5|34739.5|34699.5|45
1711020600000|2024-03-21 11:30:00|34744.5|34704.5|34719.6|34679.6|34746.5|34706.5|34719.5|34679.5|35
1711020900000|2024-03-21 11:35:00|34722.5|34682.5|34726.6|34686.6|34726.6|34686.6|34699.6|34659.6|90
1711021200000|2024-03-21 11:40:00|34723.6|34683.6|34699.6|34659.6|34744.6|34704.6|34699.6|34659.6|72
1711021500000|2024-03-21 11:45:00|34687.6|34647.6|34691.6|34651.6|34727.6|34687.6|34674.6|34634.6|283
1711021800000|2024-03-21 11:50:00|34694.6|34654.6|34734.6|34694.6|34749.6|34709.6|34694.6|34654.6|59
1711022100000|2024-03-21 11:55:00|34731.6|34691.6|34704.6|34664.6|34734.6|34694.6|34699.6|34659.6|41
1711022400000|2024-03-21 12:00:00|34699.6|34659.6|34707.7|34667.7|34719.7|34679.7|34667.6|34627.6|88
1711022700000|2024-03-21 12:05:00|34701.7|34661.7|34719.7|34679.7|34719.7|34679.7|34697.7|34657.7|38
1711023000000|2024-03-21 12:10:00|34717.7|34677.7|34759.7|34719.7|34764.7|34724.7|34707.7|34667.7|66
1711023300000|2024-03-21 12:15:00|34757.7|34717.7|34765.7|34725.7|34785.7|34745.7|34751.7|34711.7|114
1711023600000|2024-03-21 12:20:00|34757.7|34717.7|34717.7|34677.7|34757.7|34717.7|34707.7|34667.7|121
1711023900000|2024-03-21 12:25:00|34722.7|34682.7|34705.7|34665.7|34727.7|34687.7|34665.7|34625.7|113
1711024200000|2024-03-21 12:30:00|34702.7|34662.7|34697.8|34657.8|34745.7|34705.7|34697.8|34657.8|89
1711024500000|2024-03-21 12:35:00|34700.8|34660.8|34662.8|34622.8|34727.8|34687.8|34653.8|34613.8|49
1711024800000|2024-03-21 12:40:00|34660.8|34620.8|34745.8|34705.8|34757.8|34717.8|34657.8|34617.8|133
1711027800000|2024-03-21 13:30:00|34791.9|34751.9|34724|34684|34879.9|34839.9|34678|34638|2195
1711028100000|2024-03-21 13:35:00|34722|34682|34620.1|34580.1|34754|34714|34586.1|34546.1|878
1711028400000|2024-03-21 13:40:00|34630.1|34590.1|34642.1|34602.1|34736.1|34696.1|34630.1|34590.1|1227
1711028700000|2024-03-21 13:45:00|34640.1|34600.1|34528.2|34488.2|34660.1|34620.1|34518.2|34478.2|965
1711029000000|2024-03-21 13:50:00|34531.2|34491.2|34332.3|34292.3|34577.2|34537.2|34329.3|34289.3|1401
1711029300000|2024-03-21 13:55:00|34342.3|34302.3|34316.3|34276.3|34362.3|34322.3|34274.3|34234.3|1641
1711029600000|2024-03-21 14:00:00|34324.3|34284.3|34180.4|34140.4|34324.3|34284.3|34180.4|34140.4|995
1711029900000|2024-03-21 14:05:00|34188.4|34148.4|34112.4|34072.4|34188.4|34148.4|34074.4|34034.4|1381
1711030200000|2024-03-21 14:10:00|34114.4|34074.4|34170.4|34130.4|34238.4|34198.4|34106.4|34066.4|550
1711030500000|2024-03-21 14:15:00|34173.4|34133.4|34255.4|34215.4|34270.4|34230.4|34170.4|34130.4|552
1711030800000|2024-03-21 14:20:00|34253.4|34213.4|34345.4|34305.4|34372.4|34332.4|34240.4|34200.4|745
1711031100000|2024-03-21 14:25:00|34342.4|34302.4|34418.4|34378.4|34425.4|34385.4|34320.4|34280.4|465
1711031400000|2024-03-21 14:30:00|34412.4|34372.4|34504.4|34464.4|34506.4|34466.4|34395.4|34355.4|673
1711031700000|2024-03-21 14:35:00|34514.4|34474.4|34550.3|34510.3|34570.3|34530.3|34509.4|34469.4|496
1711032000000|2024-03-21 14:40:00|34550.4|34510.4|34510.4|34470.4|34560.4|34520.4|34472.5|34432.5|414
1711032300000|2024-03-21 14:45:00|34517.4|34477.4|34396.4|34356.4|34532.4|34492.4|34374.4|34334.4|778
1711032600000|2024-03-21 14:50:00|34388.5|34348.5|34430.4|34390.4|34466.5|34426.5|34388.5|34348.5|444
1711032900000|2024-03-21 14:55:00|34432.4|34392.4|34440.4|34400.4|34450.4|34410.4|34374.5|34334.5|273
1711033200000|2024-03-21 15:00:00|34443.4|34403.4|34510.5|34470.5|34510.5|34470.5|34426.5|34386.5|409
1711033500000|2024-03-21 15:05:00|34500.5|34460.5|34384.5|34344.5|34510.5|34470.5|34384.5|34344.5|391
1711033800000|2024-03-21 15:10:00|34386.5|34346.5|34338.6|34298.6|34424.5|34384.5|34338.6|34298.6|494
1711034100000|2024-03-21 15:15:00|34340.6|34300.6|34370.6|34330.6|34390.6|34350.6|34338.6|34298.6|467
1711034400000|2024-03-21 15:20:00|34368.6|34328.6|34352.7|34312.7|34378.6|34338.6|34348.6|34308.6|283
1711034700000|2024-03-21 15:25:00|34347.7|34307.7|34424.7|34384.7|34426.7|34386.7|34332.7|34292.7|257
1711035000000|2024-03-21 15:30:00|34426.7|34386.7|34564.6|34524.6|34568.7|34528.7|34422.7|34382.7|607
1711035300000|2024-03-21 15:35:00|34554.6|34514.6|34506.7|34466.7|34574.6|34534.6|34471.7|34431.7|286
1711035600000|2024-03-21 15:40:00|34504.6|34464.6|34514.7|34474.7|34550.6|34510.6|34464.6|34424.6|357
1711035900000|2024-03-21 15:45:00|34524.7|34484.7|34478.7|34438.7|34532.6|34492.6|34474.7|34434.7|421
1711036200000|2024-03-21 15:50:00|34481.7|34441.7|34484.7|34444.7|34484.7|34444.7|34444.7|34404.7|185
1711036500000|2024-03-21 15:55:00|34474.7|34434.7|34494.7|34454.7|34514.7|34474.7|34461.7|34421.7|266
1711036800000|2024-03-21 16:00:00|34492.7|34452.7|34494.7|34454.7|34500.7|34460.7|34454.7|34414.7|188
1711037100000|2024-03-21 16:05:00|34502.7|34462.7|34580.7|34540.7|34600.7|34560.7|34500.7|34460.7|234
1711037400000|2024-03-21 16:10:00|34582.7|34542.7|34620.7|34580.7|34656.7|34616.7|34582.7|34542.7|579
1711037700000|2024-03-21 16:15:00|34614.8|34574.8|34640.8|34600.8|34642.8|34602.8|34600.8|34560.8|183
1711038000000|2024-03-21 16:20:00|34642.8|34602.8|34644.8|34604.8|34654.8|34614.8|34614.8|34574.8|122
1711038300000|2024-03-21 16:25:00|34646.9|34606.9|34568.9|34528.9|34646.9|34606.9|34531.9|34491.9|369
1711038600000|2024-03-21 16:30:00|34566.9|34526.9|34548.9|34508.9|34586.9|34546.9|34538.9|34498.9|204
1711038900000|2024-03-21 16:35:00|34554.9|34514.9|34528.9|34488.9|34566.9|34526.9|34518.9|34478.9|146
1711039200000|2024-03-21 16:40:00|34523.9|34483.9|34469|34429|34528.9|34488.9|34469|34429|304
1711039500000|2024-03-21 16:45:00|34471|34431|34413|34373|34473|34433|34413|34373|166
1711039800000|2024-03-21 16:50:00|34403|34363|34413.1|34373.1|34433|34393|34393|34353|136
1711040100000|2024-03-21 16:55:00|34423.1|34383.1|34403.1|34363.1|34433.1|34393.1|34388.1|34348.1|218
1711040400000|2024-03-21 17:00:00|34393.1|34353.1|34423.1|34383.1|34423.1|34383.1|34393.1|34353.1|253
1711040700000|2024-03-21 17:05:00|34421.1|34381.1|34433.1|34393.1|34473.1|34433.1|34421.1|34381.1|188
1711041000000|2024-03-21 17:10:00|34443.1|34403.1|34407.2|34367.2|34453.1|34413.1|34397.2|34357.2|244
1711041300000|2024-03-21 17:15:00|34405.2|34365.2|34427.2|34387.2|34437.2|34397.2|34387.2|34347.2|224
1711041600000|2024-03-21 17:20:00|34417.2|34377.2|34437.3|34397.3|34447.2|34407.2|34407.2|34367.2|236
1711041900000|2024-03-21 17:25:00|34443.2|34403.2|34473.2|34433.2|34473.2|34433.2|34420.2|34380.2|174
1711042200000|2024-03-21 17:30:00|34463.2|34423.2|34526.2|34486.2|34531.2|34491.2|34457.3|34417.3|263
1711042500000|2024-03-21 17:35:00|34531.2|34491.2|34536.2|34496.2|34553.3|34513.3|34523.2|34483.2|156
1711042800000|2024-03-21 17:40:00|34533.3|34493.3|34523.3|34483.3|34533.3|34493.3|34506.2|34466.2|276
1711043100000|2024-03-21 17:45:00|34521.3|34481.3|34535.2|34495.2|34545.2|34505.2|34493.3|34453.3|254
1711043400000|2024-03-21 17:50:00|34532.2|34492.2|34563.2|34523.2|34565.2|34525.2|34499.2|34459.2|353
1711043700000|2024-03-21 17:55:00|34571.1|34531.1|34555.2|34515.2|34571.2|34531.2|34525.2|34485.2|268
1711044000000|2024-03-21 18:00:00|34557.3|34517.3|34725.3|34685.3|34728.2|34688.2|34555.2|34515.2|545
1711044300000|2024-03-21 18:05:00|34720.3|34680.3|34705.3|34665.3|34725.3|34685.3|34667.3|34627.3|573
1711044600000|2024-03-21 18:10:00|34715.3|34675.3|34603.4|34563.4|34715.3|34675.3|34596.4|34556.4|2277
1711044900000|2024-03-21 18:15:00|34599.4|34559.4|34651.3|34611.3|34681.2|34641.2|34599.4|34559.4|1164
1711065600000|2024-03-22 00:00:00|34631.7|34591.7|34578.8|34538.8|34639.7|34599.7|34568.8|34528.8|148
1711065900000|2024-03-22 00:05:00|34581.8|34541.8|34556.8|34516.8|34611.8|34571.8|34556.8|34516.8|30
1711066200000|2024-03-22 00:10:00|34548.8|34508.8|34563.9|34523.9|34571.8|34531.8|34548.8|34508.8|12
1711066500000|2024-03-22 00:15:00|34566.8|34526.8|34501.8|34461.8|34573.9|34533.9|34499.8|34459.8|51
1711066800000|2024-03-22 00:20:00|34504.8|34464.8|34507.7|34467.7|34524.8|34484.8|34492.7|34452.7|58
1711067100000|2024-03-22 00:25:00|34509.8|34469.8|34516.9|34476.9|34526.9|34486.9|34507.7|34467.7|7
1711067400000|2024-03-22 00:30:00|34519.8|34479.8|34526.9|34486.9|34528.9|34488.9|34506.9|34466.9|19
1711067700000|2024-03-22 00:35:00|34519.9|34479.9|34519.9|34479.9|34524.9|34484.9|34514.9|34474.9|13
1711068000000|2024-03-22 00:40:00|34521.9|34481.9|34506.9|34466.9|34521.9|34481.9|34506.9|34466.9|8
1711068300000|2024-03-22 00:45:00|34504.9|34464.9|34494.9|34454.9|34506.9|34466.9|34489.9|34449.9|14
1711068600000|2024-03-22 00:50:00|34489.9|34449.9|34502|34462|34512|34472|34487|34447|10
1711068900000|2024-03-22 00:55:00|34504.9|34464.9|34499.9|34459.9|34507|34467|34494.9|34454.9|16
1711069200000|2024-03-22 01:00:00|34502|34462|34520|34480|34520|34480|34482.9|34442.9|48
1711069500000|2024-03-22 01:05:00|34522.9|34482.9|34527|34487|34537|34497|34505|34465|18
1711069800000|2024-03-22 01:10:00|34532|34492|34515|34475|34545|34505|34513|34473|13
1711070100000|2024-03-22 01:15:00|34513|34473|34490|34450|34515|34475|34485|34445|26
1711070400000|2024-03-22 01:20:00|34493|34453|34490.1|34450.1|34500|34460|34490.1|34450.1|6
1711070700000|2024-03-22 01:25:00|34495.1|34455.1|34490.1|34450.1|34503|34463|34490.1|34450.1|7
1711071000000|2024-03-22 01:30:00|34493|34453|34514.2|34474.2|34522.1|34482.1|34485.1|34445.1|23
1711071300000|2024-03-22 01:35:00|34512.1|34472.1|34487.2|34447.2|34514.2|34474.2|34487.2|34447.2|23
1711071600000|2024-03-22 01:40:00|34489.2|34449.2|34487.2|34447.2|34499.2|34459.2|34487.2|34447.2|31
1711071900000|2024-03-22 01:45:00|34489.2|34449.2|34449.3|34409.3|34492.2|34452.2|34447.2|34407.2|46
1711072200000|2024-03-22 01:50:00|34444.3|34404.3|34417.2|34377.2|34444.3|34404.3|34417.2|34377.2|39
1711072500000|2024-03-22 01:55:00|34411.3|34371.3|34407.3|34367.3|34422.2|34382.2|34404.3|34364.3|36
1711072800000|2024-03-22 02:00:00|34409.3|34369.3|34422.3|34382.3|34445.2|34405.2|34409.3|34369.3|32
1711073100000|2024-03-22 02:05:00|34419.3|34379.3|34389.4|34349.4|34419.3|34379.3|34387.3|34347.3|35
1711073400000|2024-03-22 02:10:00|34386.4|34346.4|34361.4|34321.4|34391.4|34351.4|34351.4|34311.4|92
1711073700000|2024-03-22 02:15:00|34369.4|34329.4|34371.5|34331.5|34381.5|34341.5|34359.4|34319.4|17
1711074000000|2024-03-22 02:20:00|34369.4|34329.4|34356.5|34316.5|34379.4|34339.4|34356.5|34316.5|11
1711074300000|2024-03-22 02:25:00|34359.4|34319.4|34337.4|34297.4|34361.5|34321.5|34337.4|34297.4|59
1711074600000|2024-03-22 02:30:00|34339.4|34299.4|34352.4|34312.4|34359.5|34319.5|34329.4|34289.4|13
1711074900000|2024-03-22 02:35:00|34349.5|34309.5|34329.5|34289.5|34349.5|34309.5|34326.5|34286.5|36
1711075200000|2024-03-22 02:40:00|34326.5|34286.5|34311.6|34271.6|34329.5|34289.5|34294.5|34254.5|47
1711075500000|2024-03-22 02:45:00|34309.5|34269.5|34329.5|34289.5|34339.5|34299.5|34301.6|34261.6|33
1711075800000|2024-03-22 02:50:00|34331.6|34291.6|34299.5|34259.5|34334.5|34294.5|34291.6|34251.6|19
1711076100000|2024-03-22 02:55:00|34296.6|34256.6|34299.6|34259.6|34306.6|34266.6|34294.6|34254.6|17
1711076400000|2024-03-22 03:00:00|34301.6|34261.6|34316.6|34276.6|34339.6|34299.6|34299.6|34259.6|41
1711076700000|2024-03-22 03:05:00|34318.7|34278.7|34310.8|34270.8|34321.7|34281.7|34298.7|34258.7|25
1711077000000|2024-03-22 03:10:00|34308.7|34268.7|34295.8|34255.8|34321.7|34281.7|34295.8|34255.8|19
1711077300000|2024-03-22 03:15:00|34293.8|34253.8|34293.8|34253.8|34303.8|34263.8|34293.8|34253.8|11
1711077600000|2024-03-22 03:20:00|34291.7|34251.7|34291.7|34251.7|34293.8|34253.8|34291.7|34251.7|12
1711077900000|2024-03-22 03:25:00|34293.8|34253.8|34308.8|34268.8|34318.8|34278.8|34291.7|34251.7|17
1711078200000|2024-03-22 03:30:00|34303.8|34263.8|34305.9|34265.9|34313.8|34273.8|34303.8|34263.8|16
1711078500000|2024-03-22 03:35:00|34310.9|34270.9|34325.9|34285.9|34325.9|34285.9|34305.9|34265.9|26
1711078800000|2024-03-22 03:40:00|34318.9|34278.9|34318.9|34278.9|34325.9|34285.9|34310.9|34270.9|30
1711079100000|2024-03-22 03:45:00|34321.8|34281.8|34318.9|34278.9|34333.9|34293.9|34318.9|34278.9|15
1711079400000|2024-03-22 03:50:00|34321.9|34281.9|34313.9|34273.9|34333.9|34293.9|34313.9|34273.9|13
1711079700000|2024-03-22 03:55:00|34318.9|34278.9|34314|34274|34323.9|34283.9|34314|34274|13
1711080000000|2024-03-22 04:00:00|34311|34271|34299|34259|34311|34271|34299|34259|18
1711080300000|2024-03-22 04:05:00|34304|34264|34294|34254|34306|34266|34294|34254|17
1711080600000|2024-03-22 04:10:00|34299|34259|34299|34259|34306.1|34266.1|34294|34254|12
1711080900000|2024-03-22 04:15:00|34301.1|34261.1|34296.1|34256.1|34301.1|34261.1|34296.1|34256.1|15
1711081200000|2024-03-22 04:20:00|34299|34259|34296.1|34256.1|34306.1|34266.1|34294.1|34254.1|23
1711081500000|2024-03-22 04:25:00|34294.1|34254.1|34294.1|34254.1|34296.1|34256.1|34292|34252|10
1711081800000|2024-03-22 04:30:00|34296.2|34256.2|34306.2|34266.2|34309.1|34269.1|34296.2|34256.2|23
1711082100000|2024-03-22 04:35:00|34304.1|34264.1|34304.1|34264.1|34306.2|34266.2|34299.1|34259.1|23
1711082400000|2024-03-22 04:40:00|34301.2|34261.2|34296.2|34256.2|34311.2|34271.2|34296.2|34256.2|12
1711082700000|2024-03-22 04:45:00|34294.2|34254.2|34279.2|34239.2|34296.2|34256.2|34274.2|34234.2|42
1711083000000|2024-03-22 04:50:00|34294.2|34254.2|34279.2|34239.2|34294.2|34254.2|34279.2|34239.2|66
1711083300000|2024-03-22 04:55:00|34276.3|34236.3|34279.2|34239.2|34281.3|34241.3|34276.3|34236.3|20
1711083600000|2024-03-22 05:00:00|34282.1|34242.1|34279.2|34239.2|34284.2|34244.2|34279.2|34239.2|18
1711083900000|2024-03-22 05:05:00|34276.3|34236.3|34266.3|34226.3|34284.3|34244.3|34266.3|34226.3|26
1711084200000|2024-03-22 05:10:00|34271.3|34231.3|34284.3|34244.3|34289.3|34249.3|34271.3|34231.3|27
1711084500000|2024-03-22 05:15:00|34282.2|34242.2|34286.4|34246.4|34304.3|34264.3|34276.4|34236.4|21
1711084800000|2024-03-22 05:20:00|34291.4|34251.4|34291.4|34251.4|34296.4|34256.4|34291.4|34251.4|8
1711085100000|2024-03-22 05:25:00|34288.5|34248.5|34281.4|34241.4|34291.4|34251.4|34281.4|34241.4|4
1711085400000|2024-03-22 05:30:00|34278.5|34238.5|34288.5|34248.5|34290.6|34250.6|34276.4|34236.4|18
1711085700000|2024-03-22 05:35:00|34286.4|34246.4|34293.5|34253.5|34296.5|34256.5|34280.6|34240.6|11
1711086000000|2024-03-22 05:40:00|34290.6|34250.6|34303.6|34263.6|34313.6|34273.6|34288.5|34248.5|21
1711086300000|2024-03-22 05:45:00|34300.6|34260.6|34283.6|34243.6|34314.4|34274.4|34283.6|34243.6|35
1711086600000|2024-03-22 05:50:00|34280.6|34240.6|34293.6|34253.6|34298.6|34258.6|34273.6|34233.6|10
1711086900000|2024-03-22 05:55:00|34296.5|34256.5|34278.6|34238.6|34306.5|34266.5|34273.6|34233.6|25
1711087200000|2024-03-22 06:00:00|34276.6|34236.6|34283.6|34243.6|34288.6|34248.6|34273.6|34233.6|7
1711087500000|2024-03-22 06:05:00|34286.6|34246.6|34270.7|34230.7|34288.7|34248.7|34268.7|34228.7|20
1711087800000|2024-03-22 06:10:00|34268.7|34228.7|34283.7|34243.7|34288.7|34248.7|34268.7|34228.7|14
1711088100000|2024-03-22 06:15:00|34278.7|34238.7|34278.7|34238.7|34293.7|34253.7|34273.7|34233.7|19
1711088400000|2024-03-22 06:20:00|34275.8|34235.8|34268.7|34228.7|34278.7|34238.7|34265.8|34225.8|8
1711088700000|2024-03-22 06:25:00|34265.8|34225.8|34250.8|34210.8|34265.8|34225.8|34250.8|34210.8|18
1711089000000|2024-03-22 06:30:00|34268.8|34228.8|34260.9|34220.9|34270.8|34230.8|34250.8|34210.8|25
1711089300000|2024-03-22 06:35:00|34258.8|34218.8|34260.9|34220.9|34260.9|34220.9|34250.9|34210.9|21
1711089600000|2024-03-22 06:40:00|34258.8|34218.8|34270.9|34230.9|34275.9|34235.9|34250.9|34210.9|47
1711089900000|2024-03-22 06:45:00|34278.8|34238.8|34280.9|34240.9|34283.8|34243.8|34270.9|34230.9|20
1711090200000|2024-03-22 06:50:00|34278.8|34238.8|34260.9|34220.9|34278.8|34238.8|34255.9|34215.9|17
1711090500000|2024-03-22 06:55:00|34258.9|34218.9|34258.9|34218.9|34261|34221|34253.9|34213.9|12
1711090800000|2024-03-22 07:00:00|34261|34221|34268.9|34228.9|34281|34241|34258.9|34218.9|20
1711091100000|2024-03-22 07:05:00|34271|34231|34266.9|34226.9|34271|34231|34258.9|34218.9|30
1711091400000|2024-03-22 07:10:00|34268.9|34228.9|34266.9|34226.9|34271|34231|34259|34219|12
1711091700000|2024-03-22 07:15:00|34264|34224|34254|34214|34266.9|34226.9|34254|34214|13
1711092000000|2024-03-22 07:20:00|34251.1|34211.1|34239|34199|34251.1|34211.1|34236.9|34196.9|21
1711092300000|2024-03-22 07:25:00|34236.9|34196.9|34229|34189|34239|34199|34226.9|34186.9|8
1711092600000|2024-03-22 07:30:00|34227|34187|34227|34187|34239|34199|34224|34184|28
1711092900000|2024-03-22 07:35:00|34224.1|34184.1|34219.1|34179.1|34227|34187|34219.1|34179.1|11
1711093200000|2024-03-22 07:40:00|34222|34182|34219.1|34179.1|34227|34187|34219.1|34179.1|21
1711093500000|2024-03-22 07:45:00|34227|34187|34229.1|34189.1|34237|34197|34219.1|34179.1|28
1711093800000|2024-03-22 07:50:00|34231.2|34191.2|34241.2|34201.2|34244.1|34204.1|34229.1|34189.1|46
1711094100000|2024-03-22 07:55:00|34249.1|34209.1|34271.2|34231.2|34271.2|34231.2|34244.1|34204.1|84
1711094400000|2024-03-22 08:00:00|34281.2|34241.2|34304.2|34264.2|34309.2|34269.2|34281.2|34241.2|60
1711094700000|2024-03-22 08:05:00|34301.3|34261.3|34269.2|34229.2|34301.3|34261.3|34269.2|34229.2|39
1711095000000|2024-03-22 08:10:00|34266.3|34226.3|34291.3|34251.3|34291.3|34251.3|34261.3|34221.3|55
1711095300000|2024-03-22 08:15:00|34286.3|34246.3|34289.3|34249.3|34299.2|34259.2|34279.2|34239.2|41
1711095600000|2024-03-22 08:20:00|34287.2|34247.2|34299.3|34259.3|34307.2|34267.2|34287.2|34247.2|93
1711095900000|2024-03-22 08:25:00|34297.2|34257.2|34309.3|34269.3|34312.2|34272.2|34297.2|34257.2|13
1711096200000|2024-03-22 08:30:00|34307.2|34267.2|34325.2|34285.2|34327.2|34287.2|34307.2|34267.2|99
1711096500000|2024-03-22 08:35:00|34323.1|34283.1|34279.3|34239.3|34327.2|34287.2|34264.3|34224.3|224
1711096800000|2024-03-22 08:40:00|34284.3|34244.3|34269.4|34229.4|34284.3|34244.3|34259.4|34219.4|28
1711097100000|2024-03-22 08:45:00|34267.3|34227.3|34251.5|34211.5|34271.5|34231.5|34247.3|34207.3|33
1711097400000|2024-03-22 08:50:00|34248.6|34208.6|34254.4|34214.4|34259.4|34219.4|34239.4|34199.4|37
1711097700000|2024-03-22 08:55:00|34257.3|34217.3|34261.5|34221.5|34274.4|34234.4|34257.3|34217.3|50
1711098000000|2024-03-22 09:00:00|34259.4|34219.4|34251.5|34211.5|34269.4|34229.4|34241.5|34201.5|51
1711098300000|2024-03-22 09:05:00|34261.5|34221.5|34266.6|34226.6|34271.6|34231.6|34259.5|34219.5|18
1711098600000|2024-03-22 09:10:00|34269.5|34229.5|34269.5|34229.5|34284.5|34244.5|34261.6|34221.6|32
1711098900000|2024-03-22 09:15:00|34271.6|34231.6|34279.5|34239.5|34279.5|34239.5|34267.4|34227.4|18
1711099200000|2024-03-22 09:20:00|34281.6|34241.6|34301.6|34261.6|34301.6|34261.6|34281.6|34241.6|15
1711099500000|2024-03-22 09:25:00|34299.5|34259.5|34271.6|34231.6|34301.6|34261.6|34271.6|34231.6|82
1711099800000|2024-03-22 09:30:00|34261.6|34221.6|34251.7|34211.7|34261.7|34221.7|34251.7|34211.7|22
1711100100000|2024-03-22 09:35:00|34261.7|34221.7|34306.7|34266.7|34306.7|34266.7|34261.7|34221.7|48
1711100400000|2024-03-22 09:40:00|34303.8|34263.8|34326.7|34286.7|34331.7|34291.7|34301.7|34261.7|36
1711100700000|2024-03-22 09:45:00|34321.7|34281.7|34294.7|34254.7|34331.7|34291.7|34294.7|34254.7|38
1711101000000|2024-03-22 09:50:00|34291.7|34251.7|34287.6|34247.6|34297.6|34257.6|34284.7|34244.7|14
1711101300000|2024-03-22 09:55:00|34289.7|34249.7|34274.7|34234.7|34291.8|34251.8|34264.7|34224.7|23
1711101600000|2024-03-22 10:00:00|34276.8|34236.8|34281.8|34241.8|34286.8|34246.8|34271.8|34231.8|14
1711101900000|2024-03-22 10:05:00|34277.6|34237.6|34271.8|34231.8|34281.8|34241.8|34271.8|34231.8|25
1711102200000|2024-03-22 10:10:00|34291.8|34251.8|34281.9|34241.9|34297.7|34257.7|34281.8|34241.8|44
1711102500000|2024-03-22 10:15:00|34286.9|34246.9|34261.9|34221.9|34301.9|34261.9|34261.9|34221.9|29
1711102800000|2024-03-22 10:20:00|34251.9|34211.9|34259.8|34219.8|34271.9|34231.9|34251.9|34211.9|26
1711103100000|2024-03-22 10:25:00|34261.9|34221.9|34231.9|34191.9|34261.9|34221.9|34226.9|34186.9|85
1711103400000|2024-03-22 10:30:00|34229.8|34189.8|34231.9|34191.9|34234.8|34194.8|34211.9|34171.9|64
1711103700000|2024-03-22 10:35:00|34221.9|34181.9|34239.9|34199.9|34254.9|34214.9|34221.9|34181.9|51
1711104000000|2024-03-22 10:40:00|34237.8|34197.8|34274.9|34234.9|34274.9|34234.9|34232|34192|49
1711104300000|2024-03-22 10:45:00|34272|34232|34317.8|34277.8|34317.8|34277.8|34272|34232|66
1711104600000|2024-03-22 10:50:00|34315.8|34275.8|34312.9|34272.9|34327.9|34287.9|34297.8|34257.8|55
1711104900000|2024-03-22 10:55:00|34310.8|34270.8|34292.9|34252.9|34317.9|34277.9|34287.9|34247.9|21
1711105200000|2024-03-22 11:00:00|34287.9|34247.9|34305.8|34265.8|34305.8|34265.8|34282.9|34242.9|29
1711105500000|2024-03-22 11:05:00|34300.8|34260.8|34290.8|34250.8|34300.8|34260.8|34290.8|34250.8|16
1711105800000|2024-03-22 11:10:00|34287.9|34247.9|34267.9|34227.9|34287.9|34247.9|34267.9|34227.9|13
1711106100000|2024-03-22 11:15:00|34268|34228|34275.9|34235.9|34275.9|34235.9|34263|34223|25
1711106400000|2024-03-22 11:20:00|34270.9|34230.9|34283.8|34243.8|34298|34258|34270.9|34230.9|45
1711106700000|2024-03-22 11:25:00|34280.9|34240.9|34298|34258|34305.9|34265.9|34278|34238|23
1711107000000|2024-03-22 11:30:00|34300.9|34260.9|34280.9|34240.9|34303.8|34263.8|34278|34238|42
1711107300000|2024-03-22 11:35:00|34278|34238|34283.1|34243.1|34288.1|34248.1|34278|34238|17
1711107600000|2024-03-22 11:40:00|34278.1|34238.1|34296|34256|34298.1|34258.1|34278.1|34238.1|18
1711107900000|2024-03-22 11:45:00|34293.9|34253.9|34258.1|34218.1|34293.9|34253.9|34258.1|34218.1|35
1711108200000|2024-03-22 11:50:00|34268.1|34228.1|34236|34196|34268.1|34228.1|34228.1|34188.1|152
1711108500000|2024-03-22 11:55:00|34233.1|34193.1|34238.1|34198.1|34238.1|34198.1|34218.1|34178.1|50
1711108800000|2024-03-22 12:00:00|34238.2|34198.2|34246.1|34206.1|34276.1|34236.1|34238.2|34198.2|84
1711109100000|2024-03-22 12:05:00|34251.1|34211.1|34309|34269|34314|34274|34248.2|34208.2|157
1711109400000|2024-03-22 12:10:00|34304|34264|34316.1|34276.1|34354|34314|34304|34264|68
1711109700000|2024-03-22 12:15:00|34314|34274|34299.1|34259.1|34346.1|34306.1|34294|34254|70
1711110000000|2024-03-22 12:20:00|34304.1|34264.1|34334.1|34294.1|34336.2|34296.2|34304.1|34264.1|46
1711110300000|2024-03-22 12:25:00|34339.1|34299.1|34326.2|34286.2|34347|34307|34322|34282|32
1711110600000|2024-03-22 12:30:00|34331.2|34291.2|34314.1|34274.1|34338.3|34298.3|34304.1|34264.1|38
1711110900000|2024-03-22 12:35:00|34319.1|34279.1|34284.1|34244.1|34324.1|34284.1|34284.1|34244.1|86
1711111200000|2024-03-22 12:40:00|34286.2|34246.2|34329.2|34289.2|34346.3|34306.3|34286.2|34246.2|60
1711114200000|2024-03-22 13:30:00|34216.5|34176.5|34072.3|34032.3|34254.4|34214.4|34044.4|34004.4|2131
1711114500000|2024-03-22 13:35:00|34067.3|34027.3|34170.2|34130.2|34200.2|34160.2|34059.4|34019.4|821
1711114800000|2024-03-22 13:40:00|34172.3|34132.3|34135.2|34095.2|34200.2|34160.2|34110.2|34070.2|599
1711115100000|2024-03-22 13:45:00|34130.2|34090.2|34132.3|34092.3|34210.2|34170.2|34120.2|34080.2|429
1711115400000|2024-03-22 13:50:00|34134.4|34094.4|34064.5|34024.5|34162.4|34122.4|34054.5|34014.5|660
1711115700000|2024-03-22 13:55:00|34061.6|34021.6|34002.9|33962.9|34094.5|34054.5|33998.7|33958.7|767
1711116000000|2024-03-22 14:00:00|34005.8|33965.8|34052.9|34012.9|34065|34025|33982.9|33942.9|466
1711116300000|2024-03-22 14:05:00|34042.9|34002.9|34008.7|33968.7|34060.8|34020.8|33982.9|33942.9|587
1711116600000|2024-03-22 14:10:00|34005.8|33965.8|34012.9|33972.9|34030.8|33990.8|33972.9|33932.9|1018
1711116900000|2024-03-22 14:15:00|34015.8|33975.8|33975.1|33935.1|34015.8|33975.8|33917.2|33877.2|541
1711117200000|2024-03-22 14:20:00|33973|33933|33987.2|33947.2|34027.2|33987.2|33965.1|33925.1|375
1711117500000|2024-03-22 14:25:00|33980.1|33940.1|34040.1|34000.1|34043|34003|33967.2|33927.2|303
1711117800000|2024-03-22 14:30:00|34037.2|33997.2|34013|33973|34063|34023|33993|33953|393
1711118100000|2024-03-22 14:35:00|34015.1|33975.1|34077.3|34037.3|34087.3|34047.3|34010.1|33970.1|275
1711118400000|2024-03-22 14:40:00|34080.2|34040.2|34097.3|34057.3|34117.3|34077.3|34057.3|34017.3|200
1711118700000|2024-03-22 14:45:00|34095.2|34055.2|34045.2|34005.2|34110.2|34070.2|34035.2|33995.2|319
1711119000000|2024-03-22 14:50:00|34042.3|34002.3|34017.3|33977.3|34087.3|34047.3|34017.3|33977.3|553
1711119300000|2024-03-22 14:55:00|34025.2|33985.2|34001.6|33961.6|34069.4|34029.4|33999.4|33959.4|436
1711119600000|2024-03-22 15:00:00|33991.6|33951.6|33981.6|33941.6|34031.6|33991.6|33961.6|33921.6|360
1711119900000|2024-03-22 15:05:00|33991.6|33951.6|34051.6|34011.6|34061.6|34021.6|33981.6|33941.6|256
1711120200000|2024-03-22 15:10:00|34046.6|34006.6|34077.4|34037.4|34097.4|34057.4|34041.6|34001.6|296
1711120500000|2024-03-22 15:15:00|34069.5|34029.5|34091.7|34051.7|34101.6|34061.6|34051.6|34011.6|212
1711120800000|2024-03-22 15:20:00|34099.6|34059.6|34149.6|34109.6|34164.6|34124.6|34091.7|34051.7|352
1711121100000|2024-03-22 15:25:00|34147.5|34107.5|34197.5|34157.5|34197.5|34157.5|34119.6|34079.6|146
1711121400000|2024-03-22 15:30:00|34200.4|34160.4|34209.1|34169.1|34215.4|34175.4|34183.3|34143.3|568
1711121700000|2024-03-22 15:35:00|34203.3|34163.3|34175.4|34135.4|34216.2|34176.2|34158.3|34118.3|533
1711122000000|2024-03-22 15:40:00|34177.5|34137.5|34193.4|34153.4|34233.4|34193.4|34175.4|34135.4|272
1711122300000|2024-03-22 15:45:00|34195.5|34155.5|34187.6|34147.6|34195.5|34155.5|34170.5|34130.5|134
1711122600000|2024-03-22 15:50:00|34197.6|34157.6|34223.4|34183.4|34227.6|34187.6|34187.6|34147.6|174
1711122900000|2024-03-22 15:55:00|34230.5|34190.5|34163.4|34123.4|34233.4|34193.4|34153.4|34113.4|137
1711123200000|2024-03-22 16:00:00|34165.5|34125.5|34203.4|34163.4|34203.4|34163.4|34143.4|34103.4|274
1711123500000|2024-03-22 16:05:00|34206.3|34166.3|34136.4|34096.4|34209.2|34169.2|34123.5|34083.5|187
1711123800000|2024-03-22 16:10:00|34139.3|34099.3|34107.7|34067.7|34153.5|34113.5|34090.6|34050.6|299
1711124100000|2024-03-22 16:15:00|34103.5|34063.5|34093.5|34053.5|34107.7|34067.7|34083.5|34043.5|153
1711124400000|2024-03-22 16:20:00|34097.7|34057.7|34133.5|34093.5|34145.6|34105.6|34093.5|34053.5|112
1711124700000|2024-03-22 16:25:00|34127.8|34087.8|34117.8|34077.8|34127.8|34087.8|34097.8|34057.8|192
1711125000000|2024-03-22 16:30:00|34107.8|34067.8|34175.7|34135.7|34177.8|34137.8|34097.8|34057.8|121
1711125300000|2024-03-22 16:35:00|34177.8|34137.8|34150.7|34110.7|34177.8|34137.8|34145.7|34105.7|96
1711125600000|2024-03-22 16:40:00|34153.6|34113.6|34203.6|34163.6|34209.4|34169.4|34153.6|34113.6|245
1711125900000|2024-03-22 16:45:00|34201.5|34161.5|34147.9|34107.9|34203.6|34163.6|34143.6|34103.6|327
1711126200000|2024-03-22 16:50:00|34145.8|34105.8|34135.8|34095.8|34157.9|34117.9|34123.7|34083.7|224
1711126500000|2024-03-22 16:55:00|34137.9|34097.9|34127.9|34087.9|34137.9|34097.9|34115.8|34075.8|134
1711126800000|2024-03-22 17:00:00|34125.8|34085.8|34137.9|34097.9|34137.9|34097.9|34097.9|34057.9|171
1711127100000|2024-03-22 17:05:00|34135.8|34095.8|34153.7|34113.7|34163.7|34123.7|34120.8|34080.8|170
1711127400000|2024-03-22 17:10:00|34163.7|34123.7|34109.5|34069.5|34169.5|34129.5|34109.5|34069.5|234
1711127700000|2024-03-22 17:15:00|34106.7|34066.7|34093.8|34053.8|34109.6|34069.6|34089.6|34049.6|121
1711128000000|2024-03-22 17:20:00|34091.7|34051.7|34113.8|34073.8|34113.8|34073.8|34089.6|34049.6|99
1711128300000|2024-03-22 17:25:00|34111.7|34071.7|34123.8|34083.8|34139.6|34099.6|34111.7|34071.7|161
1711128600000|2024-03-22 17:30:00|34126.7|34086.7|34119.6|34079.6|34129.6|34089.6|34109.6|34069.6|145
1711128900000|2024-03-22 17:35:00|34116.7|34076.7|34103.9|34063.9|34129.6|34089.6|34103.9|34063.9|310
1711129200000|2024-03-22 17:40:00|34093.9|34053.9|34113.9|34073.9|34121.8|34081.8|34083.9|34043.9|737
1711129500000|2024-03-22 17:45:00|34103.9|34063.9|34151.8|34111.8|34163.9|34123.9|34103.9|34063.9|203
1711129800000|2024-03-22 17:50:00|34153.9|34113.9|34136.1|34096.1|34153.9|34113.9|34123.2|34083.2|154
1711130100000|2024-03-22 17:55:00|34134|34094|34126.1|34086.1|34138.2|34098.2|34124|34084|354
1711130400000|2024-03-22 18:00:00|34128.2|34088.2|34094|34054|34136.1|34096.1|34084|34044|514
1711130700000|2024-03-22 18:05:00|34091.9|34051.9|34074|34034|34109.8|34069.8|34071.1|34031.1|670
1711131000000|2024-03-22 18:10:00|34076.1|34036.1|34104|34064|34124|34084|34071.9|34031.9|1971
1711131300000|2024-03-22 18:15:00|34099.8|34059.8|34049.8|34009.8|34109.8|34069.8|34044.1|34004.1|904
1711324800000|2024-03-25 00:00:00|34044.6|34004.6|34174.2|34134.2|34174.2|34134.2|34034.1|33994.1|142
1711325100000|2024-03-25 00:05:00|34166.5|34126.5|34091.9|34051.9|34169.2|34129.2|34071.9|34031.9|52
1711325400000|2024-03-25 00:10:00|34081.9|34041.9|34064.2|34024.2|34081.9|34041.9|34044.2|34004.2|21
1711325700000|2024-03-25 00:15:00|34061.9|34021.9|34044.2|34004.2|34064.2|34024.2|34029.6|33989.6|19
1711326000000|2024-03-25 00:20:00|34041.9|34001.9|34054.3|34014.3|34054.3|34014.3|34034.2|33994.2|22
1711326300000|2024-03-25 00:25:00|34072|34032|34049.3|34009.3|34074.3|34034.3|34034.3|33994.3|43
1711326600000|2024-03-25 00:30:00|34056.6|34016.6|34059.3|34019.3|34064.3|34024.3|34046.6|34006.6|32
1711326900000|2024-03-25 00:35:00|34054.3|34014.3|34076.6|34036.6|34079.3|34039.3|34054.3|34014.3|24
1711327200000|2024-03-25 00:40:00|34064.3|34024.3|34079.3|34039.3|34086.6|34046.6|34064.3|34024.3|40
1711327500000|2024-03-25 00:45:00|34076.6|34036.6|34089.4|34049.4|34089.4|34049.4|34064.3|34024.3|17
1711327800000|2024-03-25 00:50:00|34092.1|34052.1|34071.7|34031.7|34104.4|34064.4|34071.7|34031.7|32
1711328100000|2024-03-25 00:55:00|34074.4|34034.4|34059.4|34019.4|34084.4|34044.4|34056.7|34016.7|37
1711328400000|2024-03-25 01:00:00|34064.4|34024.4|34046.7|34006.7|34074.4|34034.4|34044.4|34004.4|34
1711328700000|2024-03-25 01:05:00|34044.4|34004.4|34026.8|33986.8|34054.4|34014.4|34009|33969|42
1711329000000|2024-03-25 01:10:00|34031.8|33991.8|34016.8|33976.8|34039.1|33999.1|34016.8|33976.8|9
1711329300000|2024-03-25 01:15:00|34014.5|33974.5|34056.8|34016.8|34066.8|34026.8|34009.1|33969.1|10
1711329600000|2024-03-25 01:20:00|34054.5|34014.5|34074.5|34034.5|34079.5|34039.5|34046.8|34006.8|5
1711329900000|2024-03-25 01:25:00|34072.2|34032.2|34074.5|34034.5|34084.5|34044.5|34041.8|34001.8|9
1711330200000|2024-03-25 01:30:00|34071.8|34031.8|34069.6|34029.6|34079.6|34039.6|34049.5|34009.5|7
1711330500000|2024-03-25 01:35:00|34074.6|34034.6|34104.6|34064.6|34104.6|34064.6|34059.6|34019.6|10
1711330800000|2024-03-25 01:40:00|34101.9|34061.9|34076.9|34036.9|34104.6|34064.6|34074.6|34034.6|17
1711331100000|2024-03-25 01:45:00|34074.6|34034.6|34061.9|34021.9|34104.6|34064.6|34061.9|34021.9|9
1711331400000|2024-03-25 01:50:00|34059.2|34019.2|34059.7|34019.7|34064.7|34024.7|34042.3|34002.3|19
1711331700000|2024-03-25 01:55:00|34057.4|34017.4|34059.7|34019.7|34069.7|34029.7|34047|34007|9
1711332000000|2024-03-25 02:00:00|34052.4|34012.4|34019.7|33979.7|34054.7|34014.7|34017|33977|6
1711332300000|2024-03-25 02:05:00|34022|33982|34007|33967|34027|33987|34007|33967|14
1711332600000|2024-03-25 02:10:00|34009.7|33969.7|33977.4|33937.4|34022|33982|33974.7|33934.7|24
1711332900000|2024-03-25 02:15:00|33979.7|33939.7|33994.8|33954.8|33994.8|33954.8|33979.7|33939.7|14
1711333200000|2024-03-25 02:20:00|33992.5|33952.5|34024.8|33984.8|34024.8|33984.8|33992.5|33952.5|9
1711333500000|2024-03-25 02:25:00|34022.5|33982.5|34009.8|33969.8|34024.8|33984.8|34004.8|33964.8|6
1711333800000|2024-03-25 02:30:00|34002.5|33962.5|33994.8|33954.8|34004.8|33964.8|33992.5|33952.5|11
1711334100000|2024-03-25 02:35:00|33999.8|33959.8|33907.5|33867.5|34000.2|33960.2|33907.5|33867.5|86
1711334400000|2024-03-25 02:40:00|33909.9|33869.9|33925.3|33885.3|33932.6|33892.6|33907.2|33867.2|36
1711334700000|2024-03-25 02:45:00|33928|33888|33922.6|33882.6|33942.6|33902.6|33922.6|33882.6|9
1711335000000|2024-03-25 02:50:00|33924.9|33884.9|33952.6|33912.6|33952.6|33912.6|33924.9|33884.9|5
1711335300000|2024-03-25 02:55:00|33950.3|33910.3|33947.6|33907.6|33954.9|33914.9|33944.9|33904.9|4
1711335600000|2024-03-25 03:00:00|33944.9|33904.9|33940.4|33900.4|33957.7|33917.7|33940.3|33900.3|4
1711335900000|2024-03-25 03:05:00|33935|33895|33957.7|33917.7|33957.7|33917.7|33932.7|33892.7|6
1711336200000|2024-03-25 03:10:00|33955.4|33915.4|33957.7|33917.7|33967.7|33927.7|33952.7|33912.7|5
1711336500000|2024-03-25 03:15:00|33955|33915|33935|33895|33967.7|33927.7|33932.7|33892.7|6
1711336800000|2024-03-25 03:20:00|33932.7|33892.7|33947.7|33907.7|33952.7|33912.7|33932.7|33892.7|10
1711337100000|2024-03-25 03:25:00|33950.1|33910.1|33955.1|33915.1|33967.8|33927.8|33950.1|33910.1|42
1711337400000|2024-03-25 03:30:00|33957.8|33917.8|33962.8|33922.8|33962.8|33922.8|33955.1|33915.1|3
1711337700000|2024-03-25 03:35:00|33960.5|33920.5|33955.1|33915.1|33962.8|33922.8|33952.8|33912.8|3
1711338000000|2024-03-25 03:40:00|33957.8|33917.8|33952.8|33912.8|33957.8|33917.8|33950.5|33910.5|1
1711338300000|2024-03-25 03:45:00|33950.5|33910.5|33962.9|33922.9|33962.9|33922.9|33950.5|33910.5|0
1711338600000|2024-03-25 03:50:00|33965.2|33925.2|33962.9|33922.9|33965.2|33925.2|33960.6|33920.6|0
1711338900000|2024-03-25 03:55:00|33965.2|33925.2|33965.6|33925.6|33967.9|33927.9|33957.9|33917.9|11
1711339200000|2024-03-25 04:00:00|33962.9|33922.9|33960.6|33920.6|33967.9|33927.9|33957.9|33917.9|5
1711339500000|2024-03-25 04:05:00|33962.9|33922.9|33965.6|33925.6|33970.6|33930.6|33960.6|33920.6|7
1711339800000|2024-03-25 04:10:00|33968.3|33928.3|33965.7|33925.7|33968.3|33928.3|33960.7|33920.7|3
1711340100000|2024-03-25 04:15:00|33963|33923|33960.7|33920.7|33963|33923|33960.7|33920.7|3
1711340400000|2024-03-25 04:20:00|33963|33923|33960.7|33920.7|33963|33923|33955.7|33915.7|4
1711341000000|2024-03-25 04:30:00|33965.7|33925.7|33993.1|33953.1|33993.1|33953.1|33965.7|33925.7|17
1711341300000|2024-03-25 04:35:00|33988.1|33948.1|33993.1|33953.1|33998.1|33958.1|33988.1|33948.1|15
1711341600000|2024-03-25 04:40:00|33988.1|33948.1|33973.1|33933.1|33988.1|33948.1|33973.1|33933.1|4
1711341900000|2024-03-25 04:45:00|33975.4|33935.4|33983.1|33943.1|33983.1|33943.1|33975.4|33935.4|0
1711342200000|2024-03-25 04:50:00|33985.4|33945.4|33983.1|33943.1|33988.1|33948.1|33983.1|33943.1|2
1711342500000|2024-03-25 04:55:00|33985.8|33945.8|33988.2|33948.2|33988.2|33948.2|33980.8|33940.8|8
1711342800000|2024-03-25 05:00:00|33983.2|33943.2|33985.5|33945.5|33988.2|33948.2|33983.2|33943.2|0
1711343100000|2024-03-25 05:05:00|33980.9|33940.9|33985.9|33945.9|33985.9|33945.9|33980.9|33940.9|1
1711343400000|2024-03-25 05:10:00|33988.2|33948.2|33990.9|33950.9|33990.9|33950.9|33985.9|33945.9|0
1711343700000|2024-03-25 05:15:00|33988.2|33948.2|33990.9|33950.9|33990.9|33950.9|33980.9|33940.9|6
1711344000000|2024-03-25 05:20:00|33993.3|33953.3|33988.3|33948.3|33993.3|33953.3|33985.9|33945.9|0
1711344300000|2024-03-25 05:25:00|33991|33951|33988.3|33948.3|33991|33951|33986|33946|0
1711344600000|2024-03-25 05:30:00|33991|33951|33991|33951|34001|33961|33988.3|33948.3|11
1711344900000|2024-03-25 05:35:00|33993.3|33953.3|33993.3|33953.3|34001|33961|33981|33941|6
1711345200000|2024-03-25 05:40:00|34001|33961|34003.4|33963.4|34013.4|33973.4|33993.3|33953.3|6
1711345500000|2024-03-25 05:45:00|34001|33961|34001.1|33961.1|34006.1|33966.1|34001|33961|1
1711345800000|2024-03-25 05:50:00|33998.4|33958.4|34011.1|33971.1|34011.1|33971.1|33991.1|33951.1|3
1711346100000|2024-03-25 05:55:00|34013.4|33973.4|34003.4|33963.4|34013.4|33973.4|34003.4|33963.4|4
1711346400000|2024-03-25 06:00:00|34006.1|33966.1|33993.4|33953.4|34026.1|33986.1|33993.4|33953.4|11
1711346700000|2024-03-25 06:05:00|33991.1|33951.1|33991.2|33951.2|33993.5|33953.5|33991.1|33951.1|0
1711347000000|2024-03-25 06:10:00|33993.5|33953.5|33983.5|33943.5|34001.2|33961.2|33981.2|33941.2|33
1711347300000|2024-03-25 06:15:00|33981.2|33941.2|33958.5|33918.5|33983.5|33943.5|33955.8|33915.8|32
1711347600000|2024-03-25 06:20:00|33956.2|33916.2|33961.2|33921.2|33971.2|33931.2|33941.2|33901.2|20
1711347900000|2024-03-25 06:25:00|33963.9|33923.9|33961.2|33921.2|33966.2|33926.2|33961.2|33921.2|0
1711348200000|2024-03-25 06:30:00|33963.6|33923.6|33961.3|33921.3|33971.2|33931.2|33956.2|33916.2|7
1711348500000|2024-03-25 06:35:00|33963.6|33923.6|33966.3|33926.3|33971.3|33931.3|33951.3|33911.3|10
1711348800000|2024-03-25 06:40:00|33961.3|33921.3|34003.6|33963.6|34003.6|33963.6|33961.3|33921.3|16
1711349100000|2024-03-25 06:45:00|34001.3|33961.3|34021.3|33981.3|34023.6|33983.6|33993.6|33953.6|13
1711349400000|2024-03-25 06:50:00|34023.6|33983.6|34043.7|34003.7|34051.3|34011.3|34018.6|33978.6|8
1711349700000|2024-03-25 06:55:00|34041.3|34001.3|34073.7|34033.7|34073.7|34033.7|34033.7|33993.7|19
1711350000000|2024-03-25 07:00:00|34071.4|34031.4|34106.4|34066.4|34111.4|34071.4|34068.7|34028.7|16
1711350300000|2024-03-25 07:05:00|34109.1|34069.1|34081.4|34041.4|34111.4|34071.4|34081.4|34041.4|12
1711350600000|2024-03-25 07:10:00|34091.4|34051.4|34111.4|34071.4|34111.4|34071.4|34091.4|34051.4|14
1711350900000|2024-03-25 07:15:00|34106.4|34066.4|34121.5|34081.5|34121.5|34081.5|34101.4|34061.4|8
1711351200000|2024-03-25 07:20:00|34123.8|34083.8|34131.5|34091.5|34131.5|34091.5|34121.5|34081.5|58
1711351500000|2024-03-25 07:25:00|34151.5|34111.5|34171.5|34131.5|34171.5|34131.5|34133.8|34093.8|41
1711351800000|2024-03-25 07:30:00|34181.5|34141.5|34151.5|34111.5|34181.5|34141.5|34151.5|34111.5|39
1711352100000|2024-03-25 07:35:00|34156.5|34116.5|34171.5|34131.5|34171.5|34131.5|34151.5|34111.5|20
1711352400000|2024-03-25 07:40:00|34171.6|34131.6|34178.9|34138.9|34181.6|34141.6|34161.6|34121.6|15
1711352700000|2024-03-25 07:45:00|34176.6|34136.6|34171.6|34131.6|34181.6|34141.6|34153.9|34113.9|11
1711353000000|2024-03-25 07:50:00|34163.9|34123.9|34151.6|34111.6|34168.9|34128.9|34143.9|34103.9|6
1711353300000|2024-03-25 07:55:00|34143.9|34103.9|34151.6|34111.6|34151.6|34111.6|34141.6|34101.6|11
1711353600000|2024-03-25 08:00:00|34146.6|34106.6|34171.6|34131.6|34179.3|34139.3|34146.6|34106.6|22
1711353900000|2024-03-25 08:05:00|34171.7|34131.7|34134.3|34094.3|34171.7|34131.7|34131.7|34091.7|18
1711354200000|2024-03-25 08:10:00|34144.3|34104.3|34144.4|34104.4|34144.4|34104.4|34136.7|34096.7|61
1711354500000|2024-03-25 08:15:00|34147|34107|34166.7|34126.7|34166.7|34126.7|34134.4|34094.4|4
1711354800000|2024-03-25 08:20:00|34164.4|34124.4|34154.4|34114.4|34169.4|34129.4|34147.1|34107.1|24
1711355100000|2024-03-25 08:25:00|34146.4|34106.4|34034.1|33994.1|34146.4|34106.4|34029.1|33989.1|214
1711355400000|2024-03-25 08:30:00|34024.1|33984.1|34004.1|33964.1|34054.1|34014.1|33999.1|33959.1|82
1711355700000|2024-03-25 08:35:00|34001.8|33961.8|34014.1|33974.1|34014.1|33974.1|34001.8|33961.8|12
1711356000000|2024-03-25 08:40:00|34016.8|33976.8|33989.1|33949.1|34019.1|33979.1|33984.1|33944.1|36
1711356300000|2024-03-25 08:45:00|33989.2|33949.2|34016.8|33976.8|34016.8|33976.8|33961.8|33921.8|44
1711356600000|2024-03-25 08:50:00|34011.8|33971.8|33981.9|33941.9|34021.8|33981.8|33971.8|33931.8|34
1711356900000|2024-03-25 08:55:00|33979.5|33939.5|33941.9|33901.9|33989.2|33949.2|33941.9|33901.9|51
1711357200000|2024-03-25 09:00:00|33946.9|33906.9|33921.9|33881.9|33951.9|33911.9|33911.9|33871.9|79
1711357500000|2024-03-25 09:05:00|33926.9|33886.9|33927.3|33887.3|33931.9|33891.9|33909.6|33869.6|18
1711357800000|2024-03-25 09:10:00|33929.6|33889.6|33912.3|33872.3|33929.6|33889.6|33879.6|33839.6|99
1711358100000|2024-03-25 09:15:00|33914.6|33874.6|33932.3|33892.3|33932.3|33892.3|33904.6|33864.6|9
1711358400000|2024-03-25 09:20:00|33929.6|33889.6|33937.3|33897.3|33949.7|33909.7|33924.7|33884.7|27
1711358700000|2024-03-25 09:25:00|33939.7|33899.7|33919.7|33879.7|33939.7|33899.7|33907|33867|50
1711359000000|2024-03-25 09:30:00|33929.7|33889.7|33904.7|33864.7|33929.7|33889.7|33887.4|33847.4|51
1711359300000|2024-03-25 09:35:00|33907.4|33867.4|33937.4|33897.4|33937.4|33897.4|33902|33862|72
1711359600000|2024-03-25 09:40:00|33939.7|33899.7|33949.8|33909.8|33954.8|33914.8|33937.4|33897.4|10
1711359900000|2024-03-25 09:45:00|33947.4|33907.4|33914.8|33874.8|33964.8|33924.8|33909.8|33869.8|29
1711360200000|2024-03-25 09:50:00|33917.4|33877.4|33932.5|33892.5|33934.8|33894.8|33907.4|33867.4|16
1711360500000|2024-03-25 09:55:00|33929.8|33889.8|33934.8|33894.8|33942.5|33902.5|33907.5|33867.5|43
1711360800000|2024-03-25 10:00:00|33929.8|33889.8|33912.2|33872.2|33932.2|33892.2|33902.1|33862.1|22
1711361100000|2024-03-25 10:05:00|33914.8|33874.8|33902.2|33862.2|33922.2|33882.2|33902.2|33862.2|15
1711361400000|2024-03-25 10:10:00|33904.5|33864.5|33907.2|33867.2|33912.2|33872.2|33889.5|33849.5|29
1711361700000|2024-03-25 10:15:00|33904.5|33864.5|33869.6|33829.6|33904.5|33864.5|33862.2|33822.2|51
1711362000000|2024-03-25 10:20:00|33902.2|33862.2|33907.6|33867.6|33945.2|33905.2|33902.2|33862.2|105
1711362300000|2024-03-25 10:25:00|33909.9|33869.9|33902.3|33862.3|33939.9|33899.9|33899.9|33859.9|23
1711362600000|2024-03-25 10:30:00|33897.3|33857.3|33902.3|33862.3|33909.6|33869.6|33892.3|33852.3|48
1711362900000|2024-03-25 10:35:00|33907.3|33867.3|33902.3|33862.3|33910|33870|33894.6|33854.6|29
1711363200000|2024-03-25 10:40:00|33904.7|33864.7|33972.3|33932.3|33972.3|33932.3|33904.7|33864.7|67
1711363500000|2024-03-25 10:45:00|33967.3|33927.3|33942.4|33902.4|33982.4|33942.4|33922.4|33882.4|63
1711363800000|2024-03-25 10:50:00|33939.7|33899.7|33942.4|33902.4|33944.7|33904.7|33932.4|33892.4|17
1711364100000|2024-03-25 10:55:00|33944.7|33904.7|33952.4|33912.4|33952.4|33912.4|33924.7|33884.7|19
1711364400000|2024-03-25 11:00:00|33942.4|33902.4|33922.4|33882.4|33952.4|33912.4|33922.4|33882.4|20
1711364700000|2024-03-25 11:05:00|33932.4|33892.4|33914.8|33874.8|33932.4|33892.4|33907.4|33867.4|18
1711365000000|2024-03-25 11:10:00|33922.5|33882.5|33919.8|33879.8|33932.5|33892.5|33912.5|33872.5|14
1711365300000|2024-03-25 11:15:00|33922.5|33882.5|33922.5|33882.5|33924.8|33884.8|33912.5|33872.5|9
1711365600000|2024-03-25 11:20:00|33924.8|33884.8|33957.5|33917.5|33959.8|33919.8|33924.8|33884.8|7
1711365900000|2024-03-25 11:25:00|33959.9|33919.9|33972.5|33932.5|33974.9|33934.9|33952.5|33912.5|17
1711366200000|2024-03-25 11:30:00|33974.9|33934.9|33944.9|33904.9|33974.9|33934.9|33944.9|33904.9|6
1711366500000|2024-03-25 11:35:00|33942.6|33902.6|33944.9|33904.9|33964.9|33924.9|33939.9|33899.9|23
1711366800000|2024-03-25 11:40:00|33949.9|33909.9|33977.6|33937.6|33977.6|33937.6|33942.6|33902.6|34
1711367100000|2024-03-25 11:45:00|33975.3|33935.3|33985.3|33945.3|33990.3|33950.3|33964.9|33924.9|137
1711367400000|2024-03-25 11:50:00|33983|33943|33975.3|33935.3|33990.3|33950.3|33960.3|33920.3|58
1711367700000|2024-03-25 11:55:00|33972.6|33932.6|33970.3|33930.3|33990.3|33950.3|33950.3|33910.3|20
1711368000000|2024-03-25 12:00:00|33965.3|33925.3|34013|33973|34015.7|33975.7|33955.3|33915.3|142
1711368300000|2024-03-25 12:05:00|34010.4|33970.4|34000.7|33960.7|34018|33978|33968|33928|71
1711368600000|2024-03-25 12:10:00|33998|33958|33995.4|33955.4|34013|33973|33985.4|33945.4|33
1711368900000|2024-03-25 12:15:00|33998.1|33958.1|34010.4|33970.4|34010.4|33970.4|33990.4|33950.4|33
1711369200000|2024-03-25 12:20:00|34008.1|33968.1|34002.8|33962.8|34012.8|33972.8|34000.4|33960.4|14
1711369500000|2024-03-25 12:25:00|34005.4|33965.4|34008.1|33968.1|34010.5|33970.5|33988.1|33948.1|16
1711369800000|2024-03-25 12:30:00|34005.5|33965.5|33992.8|33952.8|34012.8|33972.8|33988.1|33948.1|10
1711370100000|2024-03-25 12:35:00|33995.5|33955.5|33970.5|33930.5|34002.8|33962.8|33962.8|33922.8|63
1711370400000|2024-03-25 12:40:00|33972.8|33932.8|33987.9|33947.9|33997.9|33957.9|33968.2|33928.2|43
1711373400000|2024-03-25 13:30:00|34045.7|34005.7|34168.4|34128.4|34273.7|34233.7|33970.4|33930.4|1776
1711373700000|2024-03-25 13:35:00|34163.1|34123.1|34085.4|34045.4|34163.1|34123.1|34053.1|34013.1|665
1711374000000|2024-03-25 13:40:00|34083.1|34043.1|34080.5|34040.5|34117.8|34077.8|34050.5|34010.5|398
1711374300000|2024-03-25 13:45:00|34075.5|34035.5|34065.5|34025.5|34077.8|34037.8|34023.1|33983.1|347
1711374600000|2024-03-25 13:50:00|34070.5|34030.5|34077.9|34037.9|34077.9|34037.9|34023.2|33983.2|267
1711374900000|2024-03-25 13:55:00|34073.2|34033.2|34073.2|34033.2|34073.2|34033.2|34017.9|33977.9|221
1711375200000|2024-03-25 14:00:00|34075.5|34035.5|34125.6|34085.6|34135.5|34095.5|34063.2|34023.2|431
1711375500000|2024-03-25 14:05:00|34123.2|34083.2|34090.6|34050.6|34143.2|34103.2|34063.2|34023.2|256
1711375800000|2024-03-25 14:10:00|34093.2|34053.2|34228.6|34188.6|34238.6|34198.6|34087.9|34047.9|284
1711376100000|2024-03-25 14:15:00|34218.6|34178.6|34256.2|34216.2|34276.2|34236.2|34208.6|34168.6|348
1711376400000|2024-03-25 14:20:00|34253.9|34213.9|34266.3|34226.3|34273.9|34233.9|34230.9|34190.9|631
1711376700000|2024-03-25 14:25:00|34263.9|34223.9|34291.3|34251.3|34328.9|34288.9|34263.9|34223.9|319
1711377000000|2024-03-25 14:30:00|34283.9|34243.9|34264|34224|34316.3|34276.3|34243.9|34203.9|194
1711377300000|2024-03-25 14:35:00|34266.3|34226.3|34254|34214|34274|34234|34238.7|34198.7|338
1711377600000|2024-03-25 14:40:00|34256.3|34216.3|34374|34334|34384|34344|34256.3|34216.3|384
1711377900000|2024-03-25 14:45:00|34368.7|34328.7|34346.4|34306.4|34414|34374|34341.4|34301.4|408
1711378200000|2024-03-25 14:50:00|34338.4|34298.4|34369.3|34329.3|34381.7|34341.7|34286.4|34246.4|857
1711378500000|2024-03-25 14:55:00|34371.7|34331.7|34266.4|34226.4|34384|34344|34266.4|34226.4|640
1711378800000|2024-03-25 15:00:00|34268.8|34228.8|34264.1|34224.1|34274.1|34234.1|34224.1|34184.1|319
1711379100000|2024-03-25 15:05:00|34254.1|34214.1|34234.1|34194.1|34264.1|34224.1|34214.1|34174.1|217
1711379400000|2024-03-25 15:10:00|34246.4|34206.4|34264.1|34224.1|34264.1|34224.1|34221.5|34181.5|232
1711379700000|2024-03-25 15:15:00|34256.5|34216.5|34304.1|34264.1|34304.1|34264.1|34216.5|34176.5|195
1711380000000|2024-03-25 15:20:00|34314.1|34274.1|34349.5|34309.5|34369.5|34329.5|34304.1|34264.1|333
1711380300000|2024-03-25 15:25:00|34359.5|34319.5|34409.5|34369.5|34409.5|34369.5|34339.5|34299.5|399
1711380600000|2024-03-25 15:30:00|34419.5|34379.5|34391.8|34351.8|34459.5|34419.5|34389.5|34349.5|522
1711380900000|2024-03-25 15:35:00|34389.5|34349.5|34311.9|34271.9|34399.5|34359.5|34309.2|34269.2|354
1711381200000|2024-03-25 15:40:00|34314.2|34274.2|34294.5|34254.5|34329.5|34289.5|34254.2|34214.2|430
1711381500000|2024-03-25 15:45:00|34299.5|34259.5|34219.6|34179.6|34299.5|34259.5|34219.6|34179.6|155
1711381800000|2024-03-25 15:50:00|34221.9|34181.9|34244.3|34204.3|34271.9|34231.9|34219.6|34179.6|646
1711382100000|2024-03-25 15:55:00|34256.6|34216.6|34244.3|34204.3|34289|34249|34244.3|34204.3|225
1711382400000|2024-03-25 16:00:00|34236.7|34196.7|34244.3|34204.3|34264.3|34224.3|34234.3|34194.3|155
1711382700000|2024-03-25 16:05:00|34246.7|34206.7|34234.3|34194.3|34254.3|34214.3|34214.3|34174.3|143
1711383000000|2024-03-25 16:10:00|34236.7|34196.7|34264.4|34224.4|34276.7|34236.7|34204.4|34164.4|225
1711383300000|2024-03-25 16:15:00|34254.4|34214.4|34251.7|34211.7|34264.4|34224.4|34234.4|34194.4|152
1711383600000|2024-03-25 16:20:00|34249.1|34209.1|34274.4|34234.4|34286.8|34246.8|34241.7|34201.7|133
1711383900000|2024-03-25 16:25:00|34276.8|34236.8|34369.7|34329.7|34397.1|34357.1|34276.8|34236.8|573
1711384200000|2024-03-25 16:30:00|34362.1|34322.1|34319.7|34279.7|34374.7|34334.7|34307.1|34267.1|254
1711384500000|2024-03-25 16:35:00|34311.8|34271.8|34274.5|34234.5|34319.7|34279.7|34264.5|34224.5|180
1711384800000|2024-03-25 16:40:00|34272.1|34232.1|34249.8|34209.8|34272.1|34232.1|34234.5|34194.5|234
1711385100000|2024-03-25 16:45:00|34247.1|34207.1|34239.8|34199.8|34249.8|34209.8|34222.1|34182.1|233
1711385400000|2024-03-25 16:50:00|34242.2|34202.2|34249.8|34209.8|34279.8|34239.8|34239.8|34199.8|142
1711385700000|2024-03-25 16:55:00|34254.8|34214.8|34242.2|34202.2|34279.8|34239.8|34229.8|34189.8|161
1711386000000|2024-03-25 17:00:00|34239.8|34199.8|34269.9|34229.9|34289.9|34249.9|34239.8|34199.8|148
1711386300000|2024-03-25 17:05:00|34267.5|34227.5|34269.9|34229.9|34289.9|34249.9|34249.9|34209.9|162
1711386600000|2024-03-25 17:10:00|34272.2|34232.2|34272.3|34232.3|34274.9|34234.9|34239.9|34199.9|99
1711386900000|2024-03-25 17:15:00|34274.6|34234.6|34289.9|34249.9|34289.9|34249.9|34259.9|34219.9|276
1711387200000|2024-03-25 17:20:00|34287.3|34247.3|34339.9|34299.9|34347.3|34307.3|34279.9|34239.9|185
1711387500000|2024-03-25 17:25:00|34329.9|34289.9|34370|34330|34370|34330|34329.9|34289.9|255
1711387800000|2024-03-25 17:30:00|34380|34340|34355.3|34315.3|34385.2|34345.2|34347.6|34307.6|315
1711388100000|2024-03-25 17:35:00|34357.6|34317.6|34365.3|34325.3|34375.3|34335.3|34355.3|34315.3|294
1711388400000|2024-03-25 17:40:00|34367.6|34327.6|34355.3|34315.3|34375.3|34335.3|34352.7|34312.7|233
1711388700000|2024-03-25 17:45:00|34345.3|34305.3|34335.3|34295.3|34345.3|34305.3|34315.3|34275.3|264
1711389000000|2024-03-25 17:50:00|34330.3|34290.3|34315.3|34275.3|34345.3|34305.3|34315.3|34275.3|503
1711389300000|2024-03-25 17:55:00|34310.3|34270.3|34325.4|34285.4|34325.4|34285.4|34305.3|34265.3|517
1711389600000|2024-03-25 18:00:00|34322.7|34282.7|34312.7|34272.7|34340.1|34300.1|34295.4|34255.4|433
1711389900000|2024-03-25 18:05:00|34315.4|34275.4|34284.8|34244.8|34335.4|34295.4|34284.8|34244.8|438
1711390200000|2024-03-25 18:10:00|34287.5|34247.5|34350.1|34310.1|34370.1|34330.1|34280.1|34240.1|2015
1711390500000|2024-03-25 18:15:00|34344.9|34304.9|34285.2|34245.2|34360.1|34320.1|34274.9|34234.9|942
1711411200000|2024-03-26 00:00:00|34276.5|34236.5|34216.3|34176.3|34276.5|34236.5|34213.9|34173.9|117
1711411500000|2024-03-26 00:05:00|34221.5|34181.5|34186.3|34146.3|34221.5|34181.5|34181.5|34141.5|52
1711411800000|2024-03-26 00:10:00|34188.9|34148.9|34164|34124|34188.9|34148.9|34158.9|34118.9|38
1711412100000|2024-03-26 00:15:00|34159|34119|34191.4|34151.4|34194|34154|34134|34094|64
1711412400000|2024-03-26 00:20:00|34194|34154|34196.4|34156.4|34224|34184|34194|34154|25
1711412700000|2024-03-26 00:25:00|34194|34154|34186.4|34146.4|34201.4|34161.4|34184|34144|20
1711413000000|2024-03-26 00:30:00|34179|34139|34169|34129|34179|34139|34164|34124|22
1711413300000|2024-03-26 00:35:00|34149|34109|34194.1|34154.1|34196.4|34156.4|34144|34104|33
1711413600000|2024-03-26 00:40:00|34186.4|34146.4|34204.1|34164.1|34206.5|34166.5|34161.7|34121.7|30
1711413900000|2024-03-26 00:45:00|34201.7|34161.7|34204.1|34164.1|34206.5|34166.5|34201.7|34161.7|10
1711414200000|2024-03-26 00:50:00|34201.7|34161.7|34184.1|34144.1|34204.1|34164.1|34181.7|34141.7|3
1711414500000|2024-03-26 00:55:00|34181.7|34141.7|34164.1|34124.1|34184.1|34144.1|34164.1|34124.1|20
1711414800000|2024-03-26 01:00:00|34166.5|34126.5|34156.5|34116.5|34191.8|34151.8|34156.5|34116.5|25
1711415100000|2024-03-26 01:05:00|34154.2|34114.2|34134.2|34094.2|34166.5|34126.5|34134.2|34094.2|45
1711415400000|2024-03-26 01:10:00|34136.6|34096.6|34126.6|34086.6|34146.6|34106.6|34126.6|34086.6|14
1711415700000|2024-03-26 01:15:00|34129|34089|34151.6|34111.6|34159|34119|34126.6|34086.6|19
1711416000000|2024-03-26 01:20:00|34149|34109|34174|34134|34184|34144|34146.6|34106.6|7
1711416300000|2024-03-26 01:25:00|34171.4|34131.4|34154|34114|34171.4|34131.4|34151.4|34111.4|13
1711416600000|2024-03-26 01:30:00|34156.6|34116.6|34156.7|34116.7|34179|34139|34136.6|34096.6|14
1711416900000|2024-03-26 01:35:00|34159|34119|34146.7|34106.7|34159|34119|34139.1|34099.1|12
1711417200000|2024-03-26 01:40:00|34144.1|34104.1|34154.1|34114.1|34159.1|34119.1|34136.7|34096.7|5
1711417500000|2024-03-26 01:45:00|34156.7|34116.7|34151.5|34111.5|34161.5|34121.5|34139.1|34099.1|9
1711417800000|2024-03-26 01:50:00|34154.1|34114.1|34166.7|34126.7|34194.1|34154.1|34151.5|34111.5|28
1711418100000|2024-03-26 01:55:00|34174.4|34134.4|34169.4|34129.4|34184.4|34144.4|34169.4|34129.4|12
1711418400000|2024-03-26 02:00:00|34166.8|34126.8|34154.4|34114.4|34169.4|34129.4|34152|34112|4
1711418700000|2024-03-26 02:05:00|34156.8|34116.8|34182|34142|34184.4|34144.4|34154.4|34114.4|7
1711419000000|2024-03-26 02:10:00|34184.4|34144.4|34172|34132|34184.4|34144.4|34172|34132|3
1711419300000|2024-03-26 02:15:00|34172.1|34132.1|34192.1|34152.1|34196.8|34156.8|34172.1|34132.1|13
1711419600000|2024-03-26 02:20:00|34189.5|34149.5|34189.5|34149.5|34196.9|34156.9|34186.9|34146.9|5
1711419900000|2024-03-26 02:25:00|34192.1|34152.1|34194.5|34154.5|34194.5|34154.5|34192.1|34152.1|0
1711420200000|2024-03-26 02:30:00|34196.9|34156.9|34179.5|34139.5|34196.9|34156.9|34179.5|34139.5|7
1711420500000|2024-03-26 02:35:00|34169.7|34129.7|34162.1|34122.1|34174.5|34134.5|34152.1|34112.1|20
1711420800000|2024-03-26 02:40:00|34162.2|34122.2|34159.6|34119.6|34169.6|34129.6|34157.2|34117.2|7
1711421100000|2024-03-26 02:45:00|34162.2|34122.2|34162.2|34122.2|34174.6|34134.6|34159.6|34119.6|4
1711421400000|2024-03-26 02:50:00|34159.6|34119.6|34147.2|34107.2|34159.6|34119.6|34142.2|34102.2|4
1711421700000|2024-03-26 02:55:00|34144.6|34104.6|34162.2|34122.2|34164.6|34124.6|34142.2|34102.2|1
1711422000000|2024-03-26 03:00:00|34167|34127|34149.6|34109.6|34167|34127|34147.2|34107.2|10
1711422300000|2024-03-26 03:05:00|34147|34107|34149.7|34109.7|34154.7|34114.7|34137|34097|2
1711422600000|2024-03-26 03:10:00|34152.3|34112.3|34132.1|34092.1|34167.1|34127.1|34117.1|34077.1|36
1711422900000|2024-03-26 03:15:00|34134.5|34094.5|34137.1|34097.1|34147.1|34107.1|34124.7|34084.7|23
1711423200000|2024-03-26 03:20:00|34142.1|34102.1|34132.1|34092.1|34144.7|34104.7|34132.1|34092.1|7
1711423500000|2024-03-26 03:25:00|34134.7|34094.7|34122.1|34082.1|34137.1|34097.1|34117.1|34077.1|13
1711423800000|2024-03-26 03:30:00|34124.7|34084.7|34127.2|34087.2|34139.5|34099.5|34124.7|34084.7|11
1711424100000|2024-03-26 03:35:00|34124.8|34084.8|34117.2|34077.2|34127.2|34087.2|34117.2|34077.2|4
1711424400000|2024-03-26 03:40:00|34122.2|34082.2|34114.8|34074.8|34124.8|34084.8|34114.8|34074.8|14
1711424700000|2024-03-26 03:45:00|34117.2|34077.2|34165|34125|34165|34125|34112.2|34072.2|81
1711425000000|2024-03-26 03:50:00|34167.6|34127.6|34157.4|34117.4|34167.6|34127.6|34152.4|34112.4|9
1711425300000|2024-03-26 03:55:00|34157.5|34117.5|34162.5|34122.5|34162.5|34122.5|34150.1|34110.1|2
1711425600000|2024-03-26 04:00:00|34165.1|34125.1|34162.5|34122.5|34167.5|34127.5|34157.5|34117.5|4
1711425900000|2024-03-26 04:05:00|34167.5|34127.5|34165.1|34125.1|34167.5|34127.5|34160.1|34120.1|2
1711426200000|2024-03-26 04:10:00|34162.5|34122.5|34150.1|34110.1|34162.5|34122.5|34150.1|34110.1|0
1711426500000|2024-03-26 04:15:00|34152.5|34112.5|34155.2|34115.2|34155.2|34115.2|34150.1|34110.1|1
1711426800000|2024-03-26 04:20:00|34152.6|34112.6|34157.6|34117.6|34157.6|34117.6|34150.2|34110.2|1
1711427100000|2024-03-26 04:25:00|34150.2|34110.2|34157.4|34117.4|34157.4|34117.4|34142.6|34102.6|10
1711427400000|2024-03-26 04:30:00|34155|34115|34160|34120|34160|34120|34155|34115|2
1711427700000|2024-03-26 04:35:00|34157.4|34117.4|34155|34115|34165|34125|34155|34115|3
1711428000000|2024-03-26 04:40:00|34152.6|34112.6|34155|34115|34155|34115|34152.6|34112.6|2
1711428300000|2024-03-26 04:45:00|34152.7|34112.7|34147.5|34107.5|34152.7|34112.7|34147.4|34107.4|4
1711428600000|2024-03-26 04:50:00|34150.1|34110.1|34155.1|34115.1|34155.1|34115.1|34150.1|34110.1|5
1711428900000|2024-03-26 04:55:00|34152.7|34112.7|34150.1|34110.1|34155.1|34115.1|34150.1|34110.1|3
1711429200000|2024-03-26 05:00:00|34147.5|34107.5|34145.1|34105.1|34155.1|34115.1|34145.1|34105.1|3
1711429500000|2024-03-26 05:05:00|34147.5|34107.5|34135.1|34095.1|34147.5|34107.5|34132.7|34092.7|2
1711429800000|2024-03-26 05:10:00|34132.7|34092.7|34140.2|34100.2|34140.2|34100.2|34132.7|34092.7|9
1711430100000|2024-03-26 05:15:00|34137.6|34097.6|34135.2|34095.2|34137.6|34097.6|34135.2|34095.2|1
1711430400000|2024-03-26 05:20:00|34137.6|34097.6|34135.2|34095.2|34137.6|34097.6|34135.2|34095.2|19
1711430700000|2024-03-26 05:25:00|34137.6|34097.6|34137.6|34097.6|34137.6|34097.6|34135.2|34095.2|0
1711431000000|2024-03-26 05:30:00|34135.2|34095.2|34132.8|34092.8|34145.2|34105.2|34125.2|34085.2|14
1711431300000|2024-03-26 05:35:00|34132.9|34092.9|34125.3|34085.3|34135.3|34095.3|34122.9|34082.9|2
1711431600000|2024-03-26 05:40:00|34122.9|34082.9|34125.3|34085.3|34132.9|34092.9|34122.9|34082.9|4
1711431900000|2024-03-26 05:45:00|34122.9|34082.9|34137.7|34097.7|34137.7|34097.7|34122.9|34082.9|2
1711432200000|2024-03-26 05:50:00|34135.3|34095.3|34140.3|34100.3|34140.3|34100.3|34125.3|34085.3|9
1711432500000|2024-03-26 05:55:00|34142.9|34102.9|34147.7|34107.7|34157.7|34117.7|34140.3|34100.3|11
1711432800000|2024-03-26 06:00:00|34147.8|34107.8|34143|34103|34147.8|34107.8|34137.8|34097.8|107
1711433100000|2024-03-26 06:05:00|34153|34113|34183|34143|34183|34143|34153|34113|28
1711433400000|2024-03-26 06:10:00|34180.6|34140.6|34163|34123|34188|34148|34153|34113|13
1711433700000|2024-03-26 06:15:00|34160.6|34120.6|34153|34113|34168|34128|34153|34113|9
1711434000000|2024-03-26 06:20:00|34150.6|34110.6|34150.6|34110.6|34153|34113|34135.6|34095.6|9
1711434300000|2024-03-26 06:25:00|34145.6|34105.6|34163.1|34123.1|34163.1|34123.1|34140.6|34100.6|8
1711434600000|2024-03-26 06:30:00|34170.7|34130.7|34160.7|34120.7|34173.1|34133.1|34158.1|34118.1|9
1711434900000|2024-03-26 06:35:00|34158.1|34118.1|34153.1|34113.1|34163.1|34123.1|34143.1|34103.1|12
1711435200000|2024-03-26 06:40:00|34155.7|34115.7|34140.7|34100.7|34155.7|34115.7|34138.3|34098.3|6
1711435500000|2024-03-26 06:45:00|34143.1|34103.1|34133.1|34093.1|34143.1|34103.1|34133.1|34093.1|14
1711435800000|2024-03-26 06:50:00|34133.2|34093.2|34113.2|34073.2|34133.2|34093.2|34103.2|34063.2|158
1711436100000|2024-03-26 06:55:00|34103.2|34063.2|34113.2|34073.2|34118.2|34078.2|34103.2|34063.2|23
1711436400000|2024-03-26 07:00:00|34110.8|34070.8|34123.2|34083.2|34133.2|34093.2|34108.2|34068.2|13
1711436700000|2024-03-26 07:05:00|34118.2|34078.2|34125.8|34085.8|34135.8|34095.8|34113.2|34073.2|60
1711437000000|2024-03-26 07:10:00|34128.2|34088.2|34093.2|34053.2|34128.2|34088.2|34093.2|34053.2|32
1711437300000|2024-03-26 07:15:00|34093.3|34053.3|34110.9|34070.9|34115.9|34075.9|34093.3|34053.3|12
1711437600000|2024-03-26 07:20:00|34105.9|34065.9|34103.3|34063.3|34118.3|34078.3|34103.3|34063.3|14
1711437900000|2024-03-26 07:25:00|34110.9|34070.9|34110.9|34070.9|34120.9|34080.9|34110.9|34070.9|8
1711438200000|2024-03-26 07:30:00|34113.3|34073.3|34103.3|34063.3|34113.3|34073.3|34100.9|34060.9|20
1711438500000|2024-03-26 07:35:00|34100.9|34060.9|34085.8|34045.8|34113.3|34073.3|34080.7|34040.7|49
1711438800000|2024-03-26 07:40:00|34088.2|34048.2|34085.8|34045.8|34105.8|34065.8|34078.2|34038.2|30
1711439100000|2024-03-26 07:45:00|34088.2|34048.2|34098.2|34058.2|34100.8|34060.8|34085.8|34045.8|26
1711439400000|2024-03-26 07:50:00|34095.8|34055.8|34105.8|34065.8|34108.2|34068.2|34095.8|34055.8|2
1711439700000|2024-03-26 07:55:00|34100.8|34060.8|34093.2|34053.2|34108.2|34068.2|34085.8|34045.8|40
1711440000000|2024-03-26 08:00:00|34090.8|34050.8|34068.3|34028.3|34093.2|34053.2|34065.8|34025.8|19
1711440300000|2024-03-26 08:05:00|34078.3|34038.3|34088.3|34048.3|34108.3|34068.3|34073.3|34033.3|43
1711440600000|2024-03-26 08:10:00|34098.3|34058.3|34088.3|34048.3|34098.3|34058.3|34088.3|34048.3|10
1711440900000|2024-03-26 08:15:00|34085.9|34045.9|34063.1|34023.1|34085.9|34045.9|34053.3|34013.3|63
1711441200000|2024-03-26 08:20:00|34060.7|34020.7|34070.7|34030.7|34090.7|34050.7|34058.3|34018.3|46
1711441500000|2024-03-26 08:25:00|34073.2|34033.2|34063.2|34023.2|34073.2|34033.2|34060.8|34020.8|32
1711441800000|2024-03-26 08:30:00|34073.2|34033.2|34083.2|34043.2|34105.8|34065.8|34070.8|34030.8|54
1711442100000|2024-03-26 08:35:00|34080.8|34040.8|34103.2|34063.2|34103.2|34063.2|34068.2|34028.2|16
1711442400000|2024-03-26 08:40:00|34100.8|34060.8|34093.2|34053.2|34123.2|34083.2|34093.2|34053.2|40
1711442700000|2024-03-26 08:45:00|34090.8|34050.8|34083.3|34043.3|34090.8|34050.8|34083.2|34043.2|6
1711443000000|2024-03-26 08:50:00|34073.3|34033.3|34078.5|34038.5|34088.3|34048.3|34063.3|34023.3|53
1711443300000|2024-03-26 08:55:00|34088.5|34048.5|34098.5|34058.5|34106.1|34066.1|34088.5|34048.5|13
1711443600000|2024-03-26 09:00:00|34096.1|34056.1|34080.9|34040.9|34098.5|34058.5|34078.5|34038.5|71
1711443900000|2024-03-26 09:05:00|34085.9|34045.9|34083.3|34043.3|34090.9|34050.9|34083.3|34043.3|17
1711444200000|2024-03-26 09:10:00|34088.5|34048.5|34108.5|34068.5|34108.5|34068.5|34078.5|34038.5|111
1711444500000|2024-03-26 09:15:00|34118.5|34078.5|34158.6|34118.6|34173.7|34133.7|34106.1|34066.1|100
1711444800000|2024-03-26 09:20:00|34153.4|34113.4|34158.6|34118.6|34161|34121|34148.6|34108.6|39
1711445100000|2024-03-26 09:25:00|34156|34116|34178.6|34138.6|34181|34141|34156|34116|17
1711445400000|2024-03-26 09:30:00|34188.6|34148.6|34203.6|34163.6|34208.6|34168.6|34188.6|34148.6|46
1711445700000|2024-03-26 09:35:00|34198.6|34158.6|34168.6|34128.6|34198.6|34158.6|34166.2|34126.2|25
1711446000000|2024-03-26 09:40:00|34166.2|34126.2|34158.7|34118.7|34188.7|34148.7|34158.7|34118.7|46
1711446300000|2024-03-26 09:45:00|34173.5|34133.5|34168.7|34128.7|34198.7|34158.7|34168.7|34128.7|74
1711446600000|2024-03-26 09:50:00|34166.3|34126.3|34178.7|34138.7|34188.7|34148.7|34166.3|34126.3|37
1711446900000|2024-03-26 09:55:00|34173.5|34133.5|34198.7|34158.7|34218.7|34178.7|34166.3|34126.3|63
1711447200000|2024-03-26 10:00:00|34203.7|34163.7|34168.8|34128.8|34206.3|34166.3|34168.8|34128.8|19
1711447500000|2024-03-26 10:05:00|34183.8|34143.8|34198.8|34158.8|34198.8|34158.8|34166.4|34126.4|23
1711447800000|2024-03-26 10:10:00|34201.4|34161.4|34206.4|34166.4|34208.8|34168.8|34196.4|34156.4|32
1711448100000|2024-03-26 10:15:00|34208.8|34168.8|34253.8|34213.8|34261.4|34221.4|34208.8|34168.8|114
1711448400000|2024-03-26 10:20:00|34256.4|34216.4|34281.4|34241.4|34284|34244|34238.8|34198.8|95
1711448700000|2024-03-26 10:25:00|34276.4|34236.4|34326.6|34286.6|34344|34304|34276.4|34236.4|292
1711449000000|2024-03-26 10:30:00|34329|34289|34299.2|34259.2|34329|34289|34281.6|34241.6|19
1711449300000|2024-03-26 10:35:00|34296.6|34256.6|34274.1|34234.1|34299.2|34259.2|34271.6|34231.6|25
1711449600000|2024-03-26 10:40:00|34279.1|34239.1|34284.1|34244.1|34286.7|34246.7|34269.1|34229.1|8
1711449900000|2024-03-26 10:45:00|34281.7|34241.7|34299.1|34259.1|34301.7|34261.7|34274.1|34234.1|62
1711450200000|2024-03-26 10:50:00|34296.7|34256.7|34264.1|34224.1|34304.1|34264.1|34264.1|34224.1|67
1711450500000|2024-03-26 10:55:00|34274.1|34234.1|34274.1|34234.1|34284.1|34244.1|34264.1|34224.1|20
1711450800000|2024-03-26 11:00:00|34279.1|34239.1|34281.7|34241.7|34284.2|34244.2|34279.1|34239.1|12
1711451100000|2024-03-26 11:05:00|34284.2|34244.2|34246.6|34206.6|34284.2|34244.2|34246.6|34206.6|23
1711451400000|2024-03-26 11:10:00|34241.6|34201.6|34229|34189|34246.6|34206.6|34224|34184|8
1711451700000|2024-03-26 11:15:00|34224|34184|34209.1|34169.1|34236.6|34196.6|34206.6|34166.6|96
1711452000000|2024-03-26 11:20:00|34219.1|34179.1|34211.5|34171.5|34219.1|34179.1|34209.1|34169.1|22
1711452300000|2024-03-26 11:25:00|34209.1|34169.1|34269.1|34229.1|34269.1|34229.1|34209.1|34169.1|99
1711452600000|2024-03-26 11:30:00|34271.5|34231.5|34261.5|34221.5|34289.1|34249.1|34251.5|34211.5|115
1711452900000|2024-03-26 11:35:00|34251.5|34211.5|34236.6|34196.6|34259|34219|34231.6|34191.6|53
1711453200000|2024-03-26 11:40:00|34234.1|34194.1|34239|34199|34249.1|34209.1|34221.4|34181.4|262
1711453500000|2024-03-26 11:45:00|34236.4|34196.4|34256.4|34216.4|34264|34224|34234|34194|27
1711453800000|2024-03-26 11:50:00|34258.9|34218.9|34218.9|34178.9|34264|34224|34216.5|34176.5|39
1711454100000|2024-03-26 11:55:00|34216.5|34176.5|34196.5|34156.5|34221.5|34181.5|34186.5|34146.5|64
1711454400000|2024-03-26 12:00:00|34191.5|34151.5|34121.3|34081.3|34191.5|34151.5|34083.8|34043.8|398
1711454700000|2024-03-26 12:05:00|34123.8|34083.8|34128.9|34088.9|34141.3|34101.3|34111.3|34071.3|53
1711455000000|2024-03-26 12:10:00|34126.4|34086.4|34136.4|34096.4|34151.4|34111.4|34116.4|34076.4|33
1711455300000|2024-03-26 12:15:00|34133.8|34093.8|34151.4|34111.4|34161.4|34121.4|34133.8|34093.8|25
1711455600000|2024-03-26 12:20:00|34159|34119|34143.9|34103.9|34159|34119|34116.4|34076.4|180
1711455900000|2024-03-26 12:25:00|34141.4|34101.4|34196.6|34156.6|34209.2|34169.2|34139|34099|107
1711456200000|2024-03-26 12:30:00|34194.2|34154.2|34211.6|34171.6|34224.2|34184.2|34194.2|34154.2|71
1711456500000|2024-03-26 12:35:00|34209.1|34169.1|34184.2|34144.2|34209.1|34169.1|34164.1|34124.1|60
1711456800000|2024-03-26 12:40:00|34186.8|34146.8|34204.3|34164.3|34209.3|34169.3|34174.1|34134.1|33
1711459800000|2024-03-26 13:30:00|34167|34127|34159.3|34119.3|34176.9|34136.9|34059.3|34019.3|1071
1711460100000|2024-03-26 13:35:00|34169.3|34129.3|34196.6|34156.6|34229.3|34189.3|34151.7|34111.7|729
1711460400000|2024-03-26 13:40:00|34194.2|34154.2|34244.2|34204.2|34244.2|34204.2|34119|34079|491
1711460700000|2024-03-26 13:45:00|34234.2|34194.2|34256.8|34216.8|34289.4|34249.4|34226.6|34186.6|579
1711461000000|2024-03-26 13:50:00|34259.4|34219.4|34231.8|34191.8|34271.8|34231.8|34204.2|34164.2|960
1711461300000|2024-03-26 13:55:00|34229.4|34189.4|34226.8|34186.8|34289.4|34249.4|34189.3|34149.3|461
1711461600000|2024-03-26 14:00:00|34224.4|34184.4|34274.4|34234.4|34276.9|34236.9|34204.3|34164.3|466
1711461900000|2024-03-26 14:05:00|34269.4|34229.4|34264.3|34224.3|34304.3|34264.3|34246.9|34206.9|233
1711462200000|2024-03-26 14:10:00|34261.9|34221.9|34279.5|34239.5|34289.5|34249.5|34229.5|34189.5|408
1711462500000|2024-03-26 14:15:00|34281.9|34241.9|34289.5|34249.5|34339.5|34299.5|34254.3|34214.3|379
1711462800000|2024-03-26 14:20:00|34286.9|34246.9|34269.5|34229.5|34304.4|34264.4|34264.4|34224.4|152
1711463100000|2024-03-26 14:25:00|34279.5|34239.5|34259.6|34219.6|34294.4|34254.4|34254.4|34214.4|198
1711463400000|2024-03-26 14:30:00|34262|34222|34204.4|34164.4|34289.6|34249.6|34202|34162|330
1711463700000|2024-03-26 14:35:00|34207|34167|34189.6|34149.6|34237|34197|34187|34147|316
1711464000000|2024-03-26 14:40:00|34179.6|34139.6|34157.2|34117.2|34189.6|34149.6|34134.5|34094.5|361
1711464300000|2024-03-26 14:45:00|34149.6|34109.6|34164.8|34124.8|34182.2|34142.2|34139.6|34099.6|429
1711464600000|2024-03-26 14:50:00|34167.2|34127.2|34184.8|34144.8|34214.8|34174.8|34167.2|34127.2|243
1711464900000|2024-03-26 14:55:00|34194.8|34154.8|34199.7|34159.7|34219.7|34179.7|34147.2|34107.2|466
1711465200000|2024-03-26 15:00:00|34189.7|34149.7|34224.8|34184.8|34224.8|34184.8|34164.8|34124.8|223
1711465500000|2024-03-26 15:05:00|34219.7|34179.7|34224.9|34184.9|34249.7|34209.7|34212.3|34172.3|348
1711465800000|2024-03-26 15:10:00|34219.7|34179.7|34204.9|34164.9|34224.9|34184.9|34159.7|34119.7|168
1711466100000|2024-03-26 15:15:00|34207.3|34167.3|34219.8|34179.8|34219.8|34179.8|34174.9|34134.9|264
1711466400000|2024-03-26 15:20:00|34227.3|34187.3|34279.8|34239.8|34279.8|34239.8|34227.3|34187.3|690
1711466700000|2024-03-26 15:25:00|34274.9|34234.9|34239.8|34199.8|34284.9|34244.9|34237.4|34197.4|187
1711467000000|2024-03-26 15:30:00|34237.4|34197.4|34259.8|34219.8|34259.8|34219.8|34229.8|34189.8|284
1711467300000|2024-03-26 15:35:00|34257.4|34217.4|34259.9|34219.9|34269.8|34229.8|34242.4|34202.4|101
1711467600000|2024-03-26 15:40:00|34262.4|34222.4|34265|34225|34269.9|34229.9|34239.9|34199.9|96
1711467900000|2024-03-26 15:45:00|34257.4|34217.4|34257.5|34217.5|34279.9|34239.9|34247.4|34207.4|293
1711468200000|2024-03-26 15:50:00|34255|34215|34269.9|34229.9|34279.9|34239.9|34239.9|34199.9|217
1711468500000|2024-03-26 15:55:00|34267.5|34227.5|34189.9|34149.9|34279.9|34239.9|34189.9|34149.9|166
1711468800000|2024-03-26 16:00:00|34199.9|34159.9|34215.1|34175.1|34229.9|34189.9|34190|34150|200
1711469100000|2024-03-26 16:05:00|34217.5|34177.5|34225.1|34185.1|34230|34190|34190|34150|290
1711469400000|2024-03-26 16:10:00|34222.6|34182.6|34225.1|34185.1|34230|34190|34200|34160|158
1711469700000|2024-03-26 16:15:00|34222.6|34182.6|34205.2|34165.2|34227.6|34187.6|34205.1|34165.1|371
1711470000000|2024-03-26 16:20:00|34215.2|34175.2|34235.2|34195.2|34245.2|34205.2|34205.2|34165.2|225
1711470300000|2024-03-26 16:25:00|34250.3|34210.3|34240.3|34200.3|34255.2|34215.2|34237.8|34197.8|140
1711470600000|2024-03-26 16:30:00|34242.8|34202.8|34215.2|34175.2|34245.2|34205.2|34215.2|34175.2|305
1711470900000|2024-03-26 16:35:00|34217.7|34177.7|34240.4|34200.4|34255.2|34215.2|34215.2|34175.2|267
1711471200000|2024-03-26 16:40:00|34242.8|34202.8|34245.3|34205.3|34255.2|34215.2|34240.4|34200.4|199
1711471500000|2024-03-26 16:45:00|34242.8|34202.8|34220.2|34180.2|34267.8|34227.8|34220.2|34180.2|326
1711471800000|2024-03-26 16:50:00|34230.2|34190.2|34245.3|34205.3|34250.2|34210.2|34225.3|34185.3|121
1711472100000|2024-03-26 16:55:00|34255.3|34215.3|34245.3|34205.3|34255.3|34215.3|34235.3|34195.3|158
1711472400000|2024-03-26 17:00:00|34255.3|34215.3|34285.3|34245.3|34285.3|34245.3|34255.3|34215.3|282
1711472700000|2024-03-26 17:05:00|34295.3|34255.3|34295.4|34255.4|34362.9|34322.9|34295.3|34255.3|498
1711473000000|2024-03-26 17:10:00|34305.4|34265.4|34330.5|34290.5|34335.5|34295.5|34292.8|34252.8|248
1711473300000|2024-03-26 17:15:00|34338|34298|34333.1|34293.1|34360.5|34320.5|34323.1|34283.1|202
1711473600000|2024-03-26 17:20:00|34335.7|34295.7|34290.6|34250.6|34335.7|34295.7|34290.6|34250.6|193
1711473900000|2024-03-26 17:25:00|34275.4|34235.4|34267.9|34227.9|34278|34238|34245.4|34205.4|803
1711474200000|2024-03-26 17:30:00|34270.3|34230.3|34270.4|34230.4|34280.3|34240.3|34250.3|34210.3|199
1711474500000|2024-03-26 17:35:00|34280.4|34240.4|34252.9|34212.9|34280.4|34240.4|34250.4|34210.4|144
1711474800000|2024-03-26 17:40:00|34255.5|34215.5|34230.6|34190.6|34257.9|34217.9|34220.4|34180.4|534
1711475100000|2024-03-26 17:45:00|34228.1|34188.1|34225.5|34185.5|34230.6|34190.6|34210.7|34170.7|407
1711475400000|2024-03-26 17:50:00|34218.1|34178.1|34185.6|34145.6|34218.1|34178.1|34170.4|34130.4|318
1711475700000|2024-03-26 17:55:00|34190.4|34150.4|34245.6|34205.6|34245.6|34205.6|34188|34148|445
1711476000000|2024-03-26 18:00:00|34243|34203|34245.7|34205.7|34275.6|34235.6|34220.7|34180.7|602
1711476300000|2024-03-26 18:05:00|34243.2|34203.2|34195.7|34155.7|34243.2|34203.2|34180.7|34140.7|357
1711476600000|2024-03-26 18:10:00|34200.7|34160.7|34180.8|34140.8|34200.7|34160.7|34168.2|34128.2|1188
1711476900000|2024-03-26 18:15:00|34185.6|34145.6|34140.7|34100.7|34190.8|34150.8|34135.7|34095.7|311
1711497600000|2024-03-27 00:00:00|34102.2|34062.2|34069.7|34029.7|34102.2|34062.2|34024.6|33984.6|145
1711497900000|2024-03-27 00:05:00|34064.7|34024.7|34074.8|34034.8|34099.7|34059.7|34052.2|34012.2|56
1711498200000|2024-03-27 00:10:00|34077.3|34037.3|34069.8|34029.8|34087.2|34047.2|34059.8|34019.8|16
1711498500000|2024-03-27 00:15:00|34072.2|34032.2|34087.3|34047.3|34087.3|34047.3|34064.8|34024.8|14
1711498800000|2024-03-27 00:20:00|34079.8|34039.8|34104.8|34064.8|34112.3|34072.3|34079.8|34039.8|13
1711499100000|2024-03-27 00:25:00|34107.4|34067.4|34129.8|34089.8|34129.8|34089.8|34107.4|34067.4|12
1711499400000|2024-03-27 00:30:00|34132.3|34092.3|34114.9|34074.9|34134.8|34094.8|34102.3|34062.3|23
1711499700000|2024-03-27 00:35:00|34117.4|34077.4|34119.9|34079.9|34124.9|34084.9|34109.9|34069.9|5
1711500000000|2024-03-27 00:40:00|34122.3|34082.3|34129.9|34089.9|34129.9|34089.9|34119.9|34079.9|20
1711500300000|2024-03-27 00:45:00|34127.4|34087.4|34149.9|34109.9|34152.4|34112.4|34119.9|34079.9|10
1711500600000|2024-03-27 00:50:00|34147.5|34107.5|34137.5|34097.5|34154.9|34114.9|34137.5|34097.5|14
1711500900000|2024-03-27 00:55:00|34129.9|34089.9|34150|34110|34152.4|34112.4|34127.5|34087.5|8
1711501200000|2024-03-27 01:00:00|34147.5|34107.5|34147.4|34107.4|34162.4|34122.4|34127.5|34087.5|26
1711501500000|2024-03-27 01:05:00|34145|34105|34145|34105|34165|34125|34140|34100|15
1711501800000|2024-03-27 01:10:00|34142.5|34102.5|34145|34105|34162.5|34122.5|34130|34090|9
1711502100000|2024-03-27 01:15:00|34147.5|34107.5|34175|34135|34182.5|34142.5|34147.5|34107.5|7
1711502400000|2024-03-27 01:20:00|34172.5|34132.5|34165.1|34125.1|34172.5|34132.5|34152.5|34112.5|54
1711502700000|2024-03-27 01:25:00|34167.5|34127.5|34162.5|34122.5|34167.5|34127.5|34150.1|34110.1|2
1711503000000|2024-03-27 01:30:00|34157.5|34117.5|34135.1|34095.1|34162.5|34122.5|34135.1|34095.1|13
1711503300000|2024-03-27 01:35:00|34132.6|34092.6|34105.1|34065.1|34132.6|34092.6|34105.1|34065.1|8
1711503600000|2024-03-27 01:40:00|34107.6|34067.6|34122.6|34082.6|34127.6|34087.6|34107.6|34067.6|17
1711503900000|2024-03-27 01:45:00|34125.1|34085.1|34130.1|34090.1|34135.1|34095.1|34112.6|34072.6|6
1711504200000|2024-03-27 01:50:00|34127.6|34087.6|34117.6|34077.6|34130.1|34090.1|34112.6|34072.6|6
1711504500000|2024-03-27 01:55:00|34120.1|34080.1|34140.1|34100.1|34145.1|34105.1|34120.1|34080.1|14
1711504800000|2024-03-27 02:00:00|34137.6|34097.6|34130.2|34090.2|34145.1|34105.1|34125.1|34085.1|7
1711505100000|2024-03-27 02:05:00|34127.7|34087.7|34105.2|34065.2|34130.2|34090.2|34105.2|34065.2|11
1711505400000|2024-03-27 02:10:00|34102.7|34062.7|34097.7|34057.7|34112.7|34072.7|34095.2|34055.2|8
1711505700000|2024-03-27 02:15:00|34100.2|34060.2|34102.7|34062.7|34107.7|34067.7|34095.2|34055.2|12
1711506000000|2024-03-27 02:20:00|34102.8|34062.8|34090.2|34050.2|34102.8|34062.8|34090.2|34050.2|6
1711506300000|2024-03-27 02:25:00|34087.7|34047.7|34080.3|34040.3|34095.3|34055.3|34080.3|34040.3|9
1711506600000|2024-03-27 02:30:00|34082.8|34042.8|34082.8|34042.8|34082.8|34042.8|34077.7|34037.7|19
1711506900000|2024-03-27 02:35:00|34072.8|34032.8|34080.3|34040.3|34082.8|34042.8|34072.8|34032.8|21
1711507200000|2024-03-27 02:40:00|34077.8|34037.8|34082.9|34042.9|34082.9|34042.9|34062.8|34022.8|16
1711507500000|2024-03-27 02:45:00|34077.9|34037.9|34082.9|34042.9|34082.9|34042.9|34077.9|34037.9|9
1711507800000|2024-03-27 02:50:00|34077.9|34037.9|34082.9|34042.9|34082.9|34042.9|34077.9|34037.9|9
1711508100000|2024-03-27 02:55:00|34077.9|34037.9|34080.4|34040.4|34082.9|34042.9|34077.9|34037.9|10
1711508400000|2024-03-27 03:00:00|34077.9|34037.9|34077.9|34037.9|34082.9|34042.9|34072.9|34032.9|7
1711508700000|2024-03-27 03:05:00|34075.4|34035.4|34073|34033|34075.4|34035.4|34065.4|34025.4|10
1711509000000|2024-03-27 03:10:00|34070.4|34030.4|34080.4|34040.4|34083|34043|34070.4|34030.4|9
1711509300000|2024-03-27 03:15:00|34083|34043|34067.9|34027.9|34083|34043|34067.9|34027.9|8
1711509600000|2024-03-27 03:20:00|34070.5|34030.5|34070.5|34030.5|34075.5|34035.5|34065.5|34025.5|11
1711509900000|2024-03-27 03:25:00|34065.5|34025.5|34080.5|34040.5|34083|34043|34065.5|34025.5|15
1711510200000|2024-03-27 03:30:00|34078|34038|34083.1|34043.1|34083.1|34043.1|34078|34038|12
1711510500000|2024-03-27 03:35:00|34080.5|34040.5|34083.1|34043.1|34083.1|34043.1|34078|34038|6
1711510800000|2024-03-27 03:40:00|34080.6|34040.6|34065.6|34025.6|34080.6|34040.6|34063.1|34023.1|13
1711511100000|2024-03-27 03:45:00|34073.1|34033.1|34075.6|34035.6|34078.1|34038.1|34073.1|34033.1|4
1711511400000|2024-03-27 03:50:00|34073.1|34033.1|34073.1|34033.1|34075.6|34035.6|34070.6|34030.6|4
1711511700000|2024-03-27 03:55:00|34075.6|34035.6|34075.6|34035.6|34075.6|34035.6|34073.1|34033.1|4
1711512000000|2024-03-27 04:00:00|34073.2|34033.2|34073.2|34033.2|34075.6|34035.6|34070.6|34030.6|3
1711512300000|2024-03-27 04:05:00|34070.7|34030.7|34073.2|34033.2|34075.7|34035.7|34070.7|34030.7|0
1711512600000|2024-03-27 04:10:00|34070.7|34030.7|34068.2|34028.2|34073.2|34033.2|34068.2|34028.2|3
1711512900000|2024-03-27 04:15:00|34070.7|34030.7|34070.7|34030.7|34070.7|34030.7|34070.7|34030.7|0
1711513200000|2024-03-27 04:20:00|34068.2|34028.2|34070.7|34030.7|34073.3|34033.3|34065.7|34025.7|2
1711513500000|2024-03-27 04:25:00|34073.3|34033.3|34073.3|34033.3|34073.3|34033.3|34073.3|34033.3|2
1711513800000|2024-03-27 04:30:00|34078.3|34038.3|34083.3|34043.3|34083.3|34043.3|34070.8|34030.8|8
1711514100000|2024-03-27 04:35:00|34080.8|34040.8|34073.3|34033.3|34083.3|34043.3|34073.3|34033.3|5
1711514400000|2024-03-27 04:40:00|||||||||2
1711514700000|2024-03-27 04:45:00|34073.4|34033.4|34073.4|34033.4|34075.8|34035.8|34073.4|34033.4|2
1711515000000|2024-03-27 04:50:00|34075.8|34035.8|34075.9|34035.9|34078.4|34038.4|34073.4|34033.4|3
1711515300000|2024-03-27 04:55:00|34078.4|34038.4|34083.4|34043.4|34083.4|34043.4|34075.9|34035.9|6
1711515600000|2024-03-27 05:00:00|34080.9|34040.9|34075.9|34035.9|34080.9|34040.9|34075.9|34035.9|2
1711515900000|2024-03-27 05:05:00|34078.4|34038.4|34063.4|34023.4|34078.4|34038.4|34063.4|34023.4|9
1711516200000|2024-03-27 05:10:00|34065.9|34025.9|34063.5|34023.5|34065.9|34025.9|34060.9|34020.9|3
1711516500000|2024-03-27 05:15:00|34065.9|34025.9|34076|34036|34078.4|34038.4|34065.9|34025.9|2
1711516800000|2024-03-27 05:20:00|34073.5|34033.5|34076|34036|34078.5|34038.5|34073.5|34033.5|5
1711517100000|2024-03-27 05:25:00|34081|34041|34076|34036|34081|34041|34073.5|34033.5|1
1711517400000|2024-03-27 05:30:00|34083.5|34043.5|34078.5|34038.5|34083.5|34043.5|34066|34026|16
1711517700000|2024-03-27 05:35:00|34078.6|34038.6|34083.6|34043.6|34083.6|34043.6|34078.6|34038.6|3
1711518000000|2024-03-27 05:40:00|34078.6|34038.6|34098.6|34058.6|34108.5|34068.5|34078.6|34038.6|58
1711518300000|2024-03-27 05:45:00|34101.1|34061.1|34116.1|34076.1|34118.6|34078.6|34101.1|34061.1|10
1711518600000|2024-03-27 05:50:00|34118.6|34078.6|34113.6|34073.6|34133.6|34093.6|34113.6|34073.6|5
1711518900000|2024-03-27 05:55:00|34116.1|34076.1|34111.1|34071.1|34118.6|34078.6|34106.1|34066.1|0
1711519200000|2024-03-27 06:00:00|34108.6|34068.6|34108.6|34068.6|34116.1|34076.1|34106.1|34066.1|6
1711519500000|2024-03-27 06:05:00|34106.2|34066.2|34101.2|34061.2|34113.7|34073.7|34098.6|34058.6|9
1711519800000|2024-03-27 06:10:00|34103.7|34063.7|34126.2|34086.2|34143.7|34103.7|34103.7|34063.7|11
1711520100000|2024-03-27 06:15:00|34131.2|34091.2|34153.7|34113.7|34153.7|34113.7|34126.2|34086.2|9
1711520400000|2024-03-27 06:20:00|34151.3|34111.3|34143.8|34103.8|34153.7|34113.7|34136.2|34096.2|8
1711520700000|2024-03-27 06:25:00|34146.2|34106.2|34136.3|34096.3|34146.2|34106.2|34126.2|34086.2|4
1711521000000|2024-03-27 06:30:00|34143.8|34103.8|34113.8|34073.8|34146.3|34106.3|34113.8|34073.8|46
1711521300000|2024-03-27 06:35:00|34111.3|34071.3|34143.8|34103.8|34158.8|34118.8|34106.3|34066.3|29
1711521600000|2024-03-27 06:40:00|34141.3|34101.3|34121.3|34081.3|34146.3|34106.3|34113.8|34073.8|14
1711521900000|2024-03-27 06:45:00|34118.8|34078.8|34151.3|34111.3|34151.3|34111.3|34116.3|34076.3|17
1711522200000|2024-03-27 06:50:00|34153.8|34113.8|34138.8|34098.8|34161.4|34121.4|34133.8|34093.8|34
1711522500000|2024-03-27 06:55:00|34133.8|34093.8|34121.4|34081.4|34136.4|34096.4|34118.9|34078.9|3
1711522800000|2024-03-27 07:00:00|34118.9|34078.9|34166.4|34126.4|34173.9|34133.9|34118.9|34078.9|77
1711523100000|2024-03-27 07:05:00|34161.4|34121.4|34168.9|34128.9|34168.9|34128.9|34161.4|34121.4|7
1711523400000|2024-03-27 07:10:00|34178.9|34138.9|34148.9|34108.9|34178.9|34138.9|34146.4|34106.4|31
1711523700000|2024-03-27 07:15:00|34146.4|34106.4|34181.5|34141.5|34194|34154|34138.9|34098.9|67
1711524000000|2024-03-27 07:20:00|34179|34139|34156.5|34116.5|34184|34144|34154|34114|46
1711524300000|2024-03-27 07:25:00|34159|34119|34151.5|34111.5|34164|34124|34151.5|34111.5|32
1711524600000|2024-03-27 07:30:00|34146.5|34106.5|34124|34084|34146.5|34106.5|34124|34084|10
1711524900000|2024-03-27 07:35:00|34121.6|34081.6|34079|34039|34124|34084|34079|34039|25
1711525200000|2024-03-27 07:40:00|34076.5|34036.5|34141.6|34101.6|34144.1|34104.1|34069|34029|61
1711525500000|2024-03-27 07:45:00|34139.1|34099.1|34151.6|34111.6|34176.6|34136.6|34139.1|34099.1|23
1711525800000|2024-03-27 07:50:00|34154.1|34114.1|34154.1|34114.1|34156.6|34116.6|34144.1|34104.1|25
1711526100000|2024-03-27 07:55:00|34159.1|34119.1|34156.7|34116.7|34164.1|34124.1|34144.1|34104.1|16
1711526400000|2024-03-27 08:00:00|34154.1|34114.1|34151.7|34111.7|34156.7|34116.7|34141.7|34101.7|31
1711526700000|2024-03-27 08:05:00|34154.2|34114.2|34156.7|34116.7|34164.2|34124.2|34144.2|34104.2|61
1711527000000|2024-03-27 08:10:00|34154.2|34114.2|34164.2|34124.2|34184.2|34144.2|34154.2|34114.2|4
1711527300000|2024-03-27 08:15:00|34161.7|34121.7|34126.7|34086.7|34164.2|34124.2|34126.7|34086.7|48
1711527600000|2024-03-27 08:20:00|34136.7|34096.7|34134.2|34094.2|34151.7|34111.7|34134.2|34094.2|188
1711527900000|2024-03-27 08:25:00|34134.3|34094.3|34119.3|34079.3|34134.3|34094.3|34114.3|34074.3|15
1711528200000|2024-03-27 08:30:00|34116.8|34076.8|34116.8|34076.8|34129.2|34089.2|34109.3|34069.3|39
1711528500000|2024-03-27 08:35:00|34111.8|34071.8|34111.8|34071.8|34116.8|34076.8|34106.8|34066.8|40
1711528800000|2024-03-27 08:40:00|34106.8|34066.8|34106.8|34066.8|34116.8|34076.8|34106.8|34066.8|50
1711529100000|2024-03-27 08:45:00|34109.3|34069.3|34159.3|34119.3|34164.3|34124.3|34109.3|34069.3|30
1711529400000|2024-03-27 08:50:00|34159.4|34119.4|34156.9|34116.9|34159.4|34119.4|34154.4|34114.4|2
1711529700000|2024-03-27 08:55:00|34166.9|34126.9|34171.9|34131.9|34174.4|34134.4|34154.4|34114.4|35
1711530000000|2024-03-27 09:00:00|34169.4|34129.4|34176.9|34136.9|34181.9|34141.9|34161.9|34121.9|30
1711530300000|2024-03-27 09:05:00|34189.4|34149.4|34189.4|34149.4|34194.4|34154.4|34181.9|34141.9|43
1711530600000|2024-03-27 09:10:00|34186.9|34146.9|34177|34137|34194.4|34154.4|34172|34132|25
1711530900000|2024-03-27 09:15:00|34179.5|34139.5|34192|34152|34194.5|34154.5|34177|34137|14
1711531200000|2024-03-27 09:20:00|34194.5|34154.5|34202|34162|34202|34162|34174.5|34134.5|94
1711531500000|2024-03-27 09:25:00|34197|34157|34169.5|34129.5|34197|34157|34167|34127|33
1711531800000|2024-03-27 09:30:00|34172|34132|34172|34132|34177|34137|34157|34117|21
1711532100000|2024-03-27 09:35:00|34169.5|34129.5|34164.6|34124.6|34177.1|34137.1|34147|34107|236
1711532400000|2024-03-27 09:40:00|34162.1|34122.1|34169.6|34129.6|34169.6|34129.6|34159.6|34119.6|75
1711532700000|2024-03-27 09:45:00|34179.6|34139.6|34177.1|34137.1|34184.6|34144.6|34169.6|34129.6|15
1711533000000|2024-03-27 09:50:00|34174.6|34134.6|34134.6|34094.6|34177.1|34137.1|34124.6|34084.6|62
1711533300000|2024-03-27 09:55:00|34132.1|34092.1|34142.2|34102.2|34142.2|34102.2|34129.6|34089.6|20
1711533600000|2024-03-27 10:00:00|34137.2|34097.2|34149.7|34109.7|34162.2|34122.2|34137.2|34097.2|28
1711533900000|2024-03-27 10:05:00|34152.2|34112.2|34142.2|34102.2|34154.7|34114.7|34137.2|34097.2|22
1711534200000|2024-03-27 10:10:00|34139.7|34099.7|34119.7|34079.7|34147.2|34107.2|34112.2|34072.2|66
1711534500000|2024-03-27 10:15:00|34124.7|34084.7|34139.7|34099.7|34142.2|34102.2|34119.7|34079.7|22
1711534800000|2024-03-27 10:20:00|34144.7|34104.7|34139.7|34099.7|34149.7|34109.7|34139.7|34099.7|16
1711535100000|2024-03-27 10:25:00|34137.2|34097.2|34122.3|34082.3|34137.3|34097.3|34122.3|34082.3|7
1711535400000|2024-03-27 10:30:00|34124.8|34084.8|34134.8|34094.8|34137.3|34097.3|34112.3|34072.3|48
1711535700000|2024-03-27 10:35:00|34137.3|34097.3|34124.8|34084.8|34142.3|34102.3|34119.8|34079.8|11
1711536000000|2024-03-27 10:40:00|34119.8|34079.8|34124.8|34084.8|34124.8|34084.8|34109.8|34069.8|23
1711536300000|2024-03-27 10:45:00|34122.3|34082.3|34132.3|34092.3|34132.3|34092.3|34109.8|34069.8|13
1711536600000|2024-03-27 10:50:00|34132.4|34092.4|34137.4|34097.4|34137.4|34097.4|34132.4|34092.4|0
1711536900000|2024-03-27 10:55:00|34139.9|34099.9|34139.9|34099.9|34139.9|34099.9|34139.9|34099.9|7
1711537200000|2024-03-27 11:00:00|34132.4|34092.4|34109.9|34069.9|34134.9|34094.9|34109.9|34069.9|11
1711537500000|2024-03-27 11:05:00|34099.9|34059.9|34119.9|34079.9|34122.4|34082.4|34099.9|34059.9|41
1711537800000|2024-03-27 11:10:00|34122.4|34082.4|34114.9|34074.9|34122.4|34082.4|34102.4|34062.4|31
1711538100000|2024-03-27 11:15:00|34117.4|34077.4|34110|34070|34125|34085|34100|34060|42
1711538400000|2024-03-27 11:20:00|34112.5|34072.5|34112.5|34072.5|34120|34080|34102.5|34062.5|13
1711538700000|2024-03-27 11:25:00|34110|34070|34127.5|34087.5|34127.5|34087.5|34110|34070|24
1711539000000|2024-03-27 11:30:00|34125|34085|34170|34130|34180|34140|34122.5|34082.5|66
1711539300000|2024-03-27 11:35:00|34175|34135|34175|34135|34185|34145|34170|34130|32
1711539600000|2024-03-27 11:40:00|34177.5|34137.5|34160.1|34120.1|34177.5|34137.5|34147.6|34107.6|110
1711539900000|2024-03-27 11:45:00|34162.6|34122.6|34140.1|34100.1|34162.6|34122.6|34140.1|34100.1|130
1711540200000|2024-03-27 11:50:00|34142.6|34102.6|34152.6|34112.6|34152.6|34112.6|34137.6|34097.6|11
1711540500000|2024-03-27 11:55:00|34155.1|34115.1|34140.1|34100.1|34160.1|34120.1|34137.6|34097.6|15
1711540800000|2024-03-27 12:00:00|34137.6|34097.6|34137.6|34097.6|34155.1|34115.1|34137.6|34097.6|18
1711541100000|2024-03-27 12:05:00|34140.1|34100.1|34152.7|34112.7|34162.7|34122.7|34140.1|34100.1|16
1711541400000|2024-03-27 12:10:00|34145.2|34105.2|34115.2|34075.2|34145.2|34105.2|34115.2|34075.2|24
1711541700000|2024-03-27 12:15:00|34110.2|34070.2|34102.7|34062.7|34115.2|34075.2|34102.7|34062.7|47
1711542000000|2024-03-27 12:20:00|34105.2|34065.2|34125.2|34085.2|34132.7|34092.7|34102.7|34062.7|68
1711542300000|2024-03-27 12:25:00|34127.7|34087.7|34120.3|34080.3|34135.2|34095.2|34115.2|34075.2|42
1711542600000|2024-03-27 12:30:00|34122.7|34082.7|34112.8|34072.8|34122.7|34082.7|34105.3|34065.3|54
1711542900000|2024-03-27 12:35:00|34110.3|34070.3|34070.3|34030.3|34112.8|34072.8|34065.3|34025.3|105
1711543200000|2024-03-27 12:40:00|34072.8|34032.8|34085.3|34045.3|34092.8|34052.8|34072.8|34032.8|53
1711546200000|2024-03-27 13:30:00|34085.5|34045.5|34135.5|34095.5|34160.5|34120.5|34030.5|33990.5|1323
1711546500000|2024-03-27 13:35:00|34145.5|34105.5|34220.5|34180.5|34285.5|34245.5|34133|34093|1127
1711546800000|2024-03-27 13:40:00|34225.5|34185.5|34210.5|34170.5|34255.5|34215.5|34198|34158|495
1711547100000|2024-03-27 13:45:00|34213|34173|34180.6|34140.6|34255.5|34215.5|34160.6|34120.6|422
1711547400000|2024-03-27 13:50:00|34173.1|34133.1|34150.6|34110.6|34203.1|34163.1|34140.6|34100.6|385
1711547700000|2024-03-27 13:55:00|34165.6|34125.6|34190.6|34150.6|34220.6|34180.6|34160.6|34120.6|456
1711548000000|2024-03-27 14:00:00|34193.1|34153.1|34150.6|34110.6|34210.6|34170.6|34145.6|34105.6|217
1711548300000|2024-03-27 14:05:00|34155.6|34115.6|34168.2|34128.2|34175.7|34135.7|34133.1|34093.1|378
1711548600000|2024-03-27 14:10:00|34163.2|34123.2|34150.7|34110.7|34170.7|34130.7|34125.7|34085.7|315
1711548900000|2024-03-27 14:15:00|34155.7|34115.7|34150.7|34110.7|34168.2|34128.2|34113.2|34073.2|267
1711549200000|2024-03-27 14:20:00|34153.2|34113.2|34188.2|34148.2|34190.7|34150.7|34140.7|34100.7|204
1711549500000|2024-03-27 14:25:00|34190.7|34150.7|34260.7|34220.7|34260.7|34220.7|34180.7|34140.7|715
1711549800000|2024-03-27 14:30:00|34270.7|34230.7|34303.2|34263.2|34328.2|34288.2|34268.2|34228.2|820
1711550100000|2024-03-27 14:35:00|34308.2|34268.2|34315.7|34275.7|34330.7|34290.7|34295.7|34255.7|481
1711550400000|2024-03-27 14:40:00|34318.2|34278.2|34290.7|34250.7|34323.2|34283.2|34278.2|34238.2|330
1711550700000|2024-03-27 14:45:00|34300.7|34260.7|34270.8|34230.8|34310.8|34270.8|34270.8|34230.8|220
1711551000000|2024-03-27 14:50:00|34273.2|34233.2|34238.3|34198.3|34288.2|34248.2|34210.8|34170.8|353
1711551300000|2024-03-27 14:55:00|34235.8|34195.8|34238.3|34198.3|34248.3|34208.3|34215.8|34175.8|195
1711551600000|2024-03-27 15:00:00|34235.8|34195.8|34255.8|34215.8|34280.8|34240.8|34235.8|34195.8|256
1711551900000|2024-03-27 15:05:00|34258.3|34218.3|34170.8|34130.8|34260.8|34220.8|34168.3|34128.3|223
1711552200000|2024-03-27 15:10:00|34173.3|34133.3|34235.8|34195.8|34240.8|34200.8|34168.3|34128.3|206
1711552500000|2024-03-27 15:15:00|34233.3|34193.3|34200.8|34160.8|34243.3|34203.3|34190.8|34150.8|291
1711552800000|2024-03-27 15:20:00|34203.3|34163.3|34200.8|34160.8|34205.8|34165.8|34180.8|34140.8|137
1711553100000|2024-03-27 15:25:00|34203.3|34163.3|34153.4|34113.4|34215.9|34175.9|34148.4|34108.4|245
1711553400000|2024-03-27 15:30:00|34155.9|34115.9|34145.9|34105.9|34178.4|34138.4|34135.9|34095.9|177
1711553700000|2024-03-27 15:35:00|34135.9|34095.9|34190.9|34150.9|34190.9|34150.9|34135.9|34095.9|168
1711554000000|2024-03-27 15:40:00|34193.4|34153.4|34193.4|34153.4|34200.9|34160.9|34165.9|34125.9|250
1711554300000|2024-03-27 15:45:00|34198.4|34158.4|34240.9|34200.9|34240.9|34200.9|34190.9|34150.9|217
1711554600000|2024-03-27 15:50:00|34250.9|34210.9|34283.5|34243.5|34286|34246|34240.9|34200.9|223
1711554900000|2024-03-27 15:55:00|34286|34246|34301|34261|34311|34271|34280.9|34240.9|357
1711555200000|2024-03-27 16:00:00|34311|34271|34301|34261|34316|34276|34276|34236|611
1711555500000|2024-03-27 16:05:00|34296|34256|34336|34296|34336|34296|34291|34251|568
1711555800000|2024-03-27 16:10:00|34346|34306|34301|34261|34358.5|34318.5|34288.5|34248.5|727
1711556100000|2024-03-27 16:15:00|34306|34266|34313.5|34273.5|34351|34311|34306|34266|295
1711556400000|2024-03-27 16:20:00|34311|34271|34241.1|34201.1|34323.5|34283.5|34231.1|34191.1|219
1711556700000|2024-03-27 16:25:00|34243.6|34203.6|34243.6|34203.6|34281.1|34241.1|34231.1|34191.1|180
1711557000000|2024-03-27 16:30:00|34246.1|34206.1|34216.1|34176.1|34263.6|34223.6|34211.2|34171.2|367
1711557300000|2024-03-27 16:35:00|34211.2|34171.2|34218.7|34178.7|34238.6|34198.6|34211.2|34171.2|182
1711557600000|2024-03-27 16:40:00|34226.1|34186.1|34208.7|34168.7|34228.7|34188.7|34188.7|34148.7|241
1711557900000|2024-03-27 16:45:00|34206.2|34166.2|34216.2|34176.2|34223.7|34183.7|34203.7|34163.7|327
1711558200000|2024-03-27 16:50:00|34211.2|34171.2|34196.2|34156.2|34218.7|34178.7|34191.2|34151.2|134
1711558500000|2024-03-27 16:55:00|34186.2|34146.2|34181.2|34141.2|34211.2|34171.2|34166.2|34126.2|463
1711558800000|2024-03-27 17:00:00|34183.8|34143.8|34171.3|34131.3|34183.8|34143.8|34171.2|34131.2|275
1711559100000|2024-03-27 17:05:00|34181.3|34141.3|34158.8|34118.8|34186.3|34146.3|34156.3|34116.3|154
1711559400000|2024-03-27 17:10:00|34161.3|34121.3|34176.3|34136.3|34181.3|34141.3|34151.3|34111.3|253
1711559700000|2024-03-27 17:15:00|34173.8|34133.8|34211.3|34171.3|34211.3|34171.3|34168.8|34128.8|206
1711560000000|2024-03-27 17:20:00|34216.3|34176.3|34221.3|34181.3|34256.3|34216.3|34213.8|34173.8|334
1711560300000|2024-03-27 17:25:00|34223.9|34183.9|34226.4|34186.4|34236.4|34196.4|34206.4|34166.4|250
1711560600000|2024-03-27 17:30:00|34216.4|34176.4|34188.9|34148.9|34216.4|34176.4|34171.5|34131.5|415
1711560900000|2024-03-27 17:35:00|34191.5|34151.5|34189|34149|34191.5|34151.5|34171.5|34131.5|262
1711561200000|2024-03-27 17:40:00|34191.5|34151.5|34151.5|34111.5|34191.5|34151.5|34141.5|34101.5|355
1711561500000|2024-03-27 17:45:00|34149|34109|34076.6|34036.6|34151.5|34111.5|34076.6|34036.6|404
1711561800000|2024-03-27 17:50:00|34086.6|34046.6|34096.6|34056.6|34111.5|34071.5|34066.6|34026.6|311
1711562100000|2024-03-27 17:55:00|34089.1|34049.1|34116.6|34076.6|34129.1|34089.1|34089.1|34049.1|301
1711562400000|2024-03-27 18:00:00|34126.6|34086.6|34101.6|34061.6|34136.6|34096.6|34094.1|34054.1|420
1711562700000|2024-03-27 18:05:00|34104.1|34064.1|34076.6|34036.6|34104.1|34064.1|34051.6|34011.6|668
1711563000000|2024-03-27 18:10:00|34066.6|34026.6|34106.7|34066.7|34106.7|34066.7|34056.6|34016.6|2394
1711563300000|2024-03-27 18:15:00|34116.7|34076.7|34061.7|34021.7|34116.7|34076.7|34046.7|34006.7|1149
1711584000000|2024-03-28 00:00:00|34058.1|34018.1|34018|33978|34073.1|34033.1|34003|33963|143
1711584300000|2024-03-28 00:05:00|34015.6|33975.6|34008.1|33968.1|34025.6|33985.6|34003|33963|50
1711584600000|2024-03-28 00:10:00|34005.6|33965.6|34048.1|34008.1|34050.6|34010.6|34005.6|33965.6|53
1711584900000|2024-03-28 00:15:00|34050.5|34010.5|34063.1|34023.1|34063.1|34023.1|34043.1|34003.1|14
1711585200000|2024-03-28 00:20:00|34068.1|34028.1|34083.1|34043.1|34083.1|34043.1|34053.1|34013.1|16
1711585500000|2024-03-28 00:25:00|34080.6|34040.6|34083.1|34043.1|34088.2|34048.2|34075.6|34035.6|29
1711585800000|2024-03-28 00:30:00|34080.7|34040.7|34075.7|34035.7|34085.7|34045.7|34073.1|34033.1|15
1711586100000|2024-03-28 00:35:00|34078.1|34038.1|34065.7|34025.7|34078.1|34038.1|34063.1|34023.1|29
1711586400000|2024-03-28 00:40:00|34068.2|34028.2|34068.2|34028.2|34078.2|34038.2|34065.7|34025.7|7
1711586700000|2024-03-28 00:45:00|34070.7|34030.7|34065.7|34025.7|34070.7|34030.7|34063.2|34023.2|0
1711587000000|2024-03-28 00:50:00|34068.3|34028.3|34065.8|34025.8|34070.7|34030.7|34063.2|34023.2|3
1711587300000|2024-03-28 00:55:00|34075.8|34035.8|34078.3|34038.3|34078.3|34038.3|34068.3|34028.3|10
1711587600000|2024-03-28 01:00:00|34088.3|34048.3|34048.3|34008.3|34088.3|34048.3|34048.3|34008.3|52
1711587900000|2024-03-28 01:05:00|34045.8|34005.8|34035.9|33995.9|34045.8|34005.8|34008.4|33968.4|39
1711588200000|2024-03-28 01:10:00|34033.5|33993.5|34000.9|33960.9|34035.9|33995.9|33995.9|33955.9|30
1711588500000|2024-03-28 01:15:00|33995.9|33955.9|33991|33951|34003.5|33963.5|33963.5|33923.5|37
1711588800000|2024-03-28 01:20:00|33993.5|33953.5|34001|33961|34003.5|33963.5|33988.5|33948.5|22
1711589100000|2024-03-28 01:25:00|33998.4|33958.4|33971|33931|33998.5|33958.5|33971|33931|21
1711589400000|2024-03-28 01:30:00|33968.5|33928.5|33928.5|33888.5|33971|33931|33928.5|33888.5|54
1711589700000|2024-03-28 01:35:00|33931|33891|33951|33911|33961|33921|33931|33891|47
1711590000000|2024-03-28 01:40:00|33953.6|33913.6|33926.1|33886.1|33961|33921|33921.1|33881.1|44
1711590300000|2024-03-28 01:45:00|33923.6|33883.6|33926.1|33886.1|33933.6|33893.6|33923.6|33883.6|21
1711590600000|2024-03-28 01:50:00|33923.6|33883.6|33926.1|33886.1|33941.1|33901.1|33921.1|33881.1|16
1711590900000|2024-03-28 01:55:00|33928.6|33888.6|33936.1|33896.1|33938.6|33898.6|33918.6|33878.6|23
1711591200000|2024-03-28 02:00:00|33938.6|33898.6|33918.6|33878.6|33948.6|33908.6|33918.6|33878.6|16
1711591500000|2024-03-28 02:05:00|33921.1|33881.1|33933.6|33893.6|33938.6|33898.6|33918.6|33878.6|13
1711591800000|2024-03-28 02:10:00|33936.1|33896.1|33946.1|33906.1|33951.1|33911.1|33928.6|33888.6|17
1711592100000|2024-03-28 02:15:00|33948.6|33908.6|33953.7|33913.7|33958.7|33918.7|33946.1|33906.1|6
1711592400000|2024-03-28 02:20:00|33956.1|33916.1|33958.7|33918.7|33963.7|33923.7|33956.1|33916.1|13
1711592700000|2024-03-28 02:25:00|33961.1|33921.1|33958.7|33918.7|33961.1|33921.1|33958.7|33918.7|9
1711593000000|2024-03-28 02:30:00|33958.6|33918.6|33953.7|33913.7|33973.7|33933.7|33953.7|33913.7|20
1711593300000|2024-03-28 02:35:00|33956.2|33916.2|33946.2|33906.2|33958.7|33918.7|33946.2|33906.2|17
1711593600000|2024-03-28 02:40:00|33948.7|33908.7|33946.3|33906.3|33966.2|33926.2|33946.3|33906.3|17
1711593900000|2024-03-28 02:45:00|33948.8|33908.8|33956.2|33916.2|33966.2|33926.2|33946.3|33906.3|27
1711594200000|2024-03-28 02:50:00|33958.8|33918.8|33963.8|33923.8|33968.8|33928.8|33958.8|33918.8|11
1711594500000|2024-03-28 02:55:00|33961.2|33921.2|33958.8|33918.8|33971.3|33931.3|33958.8|33918.8|20
1711594800000|2024-03-28 03:00:00|33956.3|33916.3|33953.8|33913.8|33958.8|33918.8|33948.8|33908.8|7
1711595100000|2024-03-28 03:05:00|33956.3|33916.3|33938.9|33898.9|33958.8|33918.8|33938.9|33898.9|17
1711595400000|2024-03-28 03:10:00|33941.3|33901.3|33938.9|33898.9|33943.8|33903.8|33936.4|33896.4|9
1711595700000|2024-03-28 03:15:00|33941.4|33901.4|33936.5|33896.5|33943.9|33903.9|33936.5|33896.5|5
1711596000000|2024-03-28 03:20:00|33938.9|33898.9|33948.9|33908.9|33958.9|33918.9|33938.9|33898.9|16
1711596300000|2024-03-28 03:25:00|33946.4|33906.4|33923.9|33883.9|33946.4|33906.4|33908.9|33868.9|70
1711596600000|2024-03-28 03:30:00|33921.5|33881.5|33914|33874|33924|33884|33914|33874|8
1711596900000|2024-03-28 03:35:00|33916.4|33876.4|33916.5|33876.5|33919|33879|33911.5|33871.5|6
1711597200000|2024-03-28 03:40:00|33914|33874|33909|33869|33916.5|33876.5|33909|33869|11
1711597500000|2024-03-28 03:45:00|33899|33859|33889|33849|33906.6|33866.6|33889|33849|27
1711597800000|2024-03-28 03:50:00|33891.5|33851.5|33886.6|33846.6|33899|33859|33886.6|33846.6|26
1711598100000|2024-03-28 03:55:00|33881.6|33841.6|33876.6|33836.6|33884.2|33844.2|33876.6|33836.6|16
1711598400000|2024-03-28 04:00:00|33879.1|33839.1|33876.6|33836.6|33879.1|33839.1|33874.2|33834.2|8
1711598700000|2024-03-28 04:05:00|33879.1|33839.1|33876.7|33836.7|33884.2|33844.2|33876.7|33836.7|8
1711599000000|2024-03-28 04:10:00|33879.1|33839.1|33876.7|33836.7|33879.1|33839.1|33876.7|33836.7|9
1711599300000|2024-03-28 04:15:00|33874.2|33834.2|33889.1|33849.1|33891.7|33851.7|33874.2|33834.2|19
1711599600000|2024-03-28 04:20:00|33889.2|33849.2|33886.7|33846.7|33891.7|33851.7|33886.7|33846.7|12
1711599900000|2024-03-28 04:25:00|33889.2|33849.2|33896.7|33856.7|33896.7|33856.7|33889.2|33849.2|5
1711600200000|2024-03-28 04:30:00|33891.7|33851.7|33909.2|33869.2|33919.2|33879.2|33891.7|33851.7|27
1711600500000|2024-03-28 04:35:00|33911.8|33871.8|33904.2|33864.2|33914.2|33874.2|33904.2|33864.2|7
1711600800000|2024-03-28 04:40:00|33899.2|33859.2|33899.2|33859.2|33904.2|33864.2|33899.2|33859.2|4
1711601100000|2024-03-28 04:45:00|33899.3|33859.3|33899.3|33859.3|33899.3|33859.3|33899.3|33859.3|6
1711601400000|2024-03-28 04:50:00|33894.3|33854.3|33894.3|33854.3|33899.3|33859.3|33894.3|33854.3|4
1711601700000|2024-03-28 04:55:00|33891.7|33851.7|33899.3|33859.3|33899.3|33859.3|33891.7|33851.7|4
1711602000000|2024-03-28 05:00:00|33894.3|33854.3|33899.3|33859.3|33899.3|33859.3|33894.3|33854.3|2
1711602300000|2024-03-28 05:05:00|33899.4|33859.4|33899.4|33859.4|33899.4|33859.4|33899.4|33859.4|10
1711602600000|2024-03-28 05:10:00|33894.4|33854.4|33889.4|33849.4|33894.4|33854.4|33889.4|33849.4|8
1711602900000|2024-03-28 05:15:00|||||||||1
1711603200000|2024-03-28 05:20:00|||||||||11
1711603500000|2024-03-28 05:25:00|33899.4|33859.4|33879.4|33839.4|33899.4|33859.4|33879.4|33839.4|11
1711603800000|2024-03-28 05:30:00|33889.4|33849.4|33882|33842|33892|33852|33879.5|33839.5|15
1711604100000|2024-03-28 05:35:00|33879.5|33839.5|33859.5|33819.5|33879.5|33839.5|33859.5|33819.5|72
1711604400000|2024-03-28 05:40:00|33861.9|33821.9|33852.1|33812.1|33872.1|33832.1|33852.1|33812.1|19
1711604700000|2024-03-28 05:45:00|33854.6|33814.6|33859.5|33819.5|33862.1|33822.1|33852.1|33812.1|15
1711605000000|2024-03-28 05:50:00|33862.1|33822.1|33872.1|33832.1|33874.7|33834.7|33852.1|33812.1|17
1711605300000|2024-03-28 05:55:00|33869.5|33829.5|33852.1|33812.1|33872.1|33832.1|33852.1|33812.1|5
1711605600000|2024-03-28 06:00:00|33854.7|33814.7|33864.7|33824.7|33864.7|33824.7|33854.7|33814.7|14
1711605900000|2024-03-28 06:05:00|33872.1|33832.1|33859.6|33819.6|33874.7|33834.7|33859.6|33819.6|9
1711606200000|2024-03-28 06:10:00|33852.2|33812.2|33864.7|33824.7|33864.7|33824.7|33852.2|33812.2|25
1711606500000|2024-03-28 06:15:00|33854.7|33814.7|33864.8|33824.8|33872.3|33832.3|33854.7|33814.7|12
1711606800000|2024-03-28 06:20:00|33859.8|33819.8|33854.8|33814.8|33864.8|33824.8|33854.8|33814.8|21
1711607100000|2024-03-28 06:25:00|33852.2|33812.2|33854.8|33814.8|33854.8|33814.8|33852.2|33812.2|2
1711607400000|2024-03-28 06:30:00|33852.2|33812.2|33864.8|33824.8|33874.8|33834.8|33844.8|33804.8|76
1711607700000|2024-03-28 06:35:00|33854.8|33814.8|33854.9|33814.9|33864.8|33824.8|33854.8|33814.8|6
1711608000000|2024-03-28 06:40:00|33849.9|33809.9|33854.9|33814.9|33854.9|33814.9|33844.9|33804.9|14
1711608300000|2024-03-28 06:45:00|33857.4|33817.4|33864.9|33824.9|33864.9|33824.9|33854.9|33814.9|18
1711608600000|2024-03-28 06:50:00|33862.3|33822.3|33854.9|33814.9|33862.3|33822.3|33854.9|33814.9|19
1711608900000|2024-03-28 06:55:00|33852.4|33812.4|33864.9|33824.9|33864.9|33824.9|33844.9|33804.9|5
1711609200000|2024-03-28 07:00:00|33862.5|33822.5|33885|33845|33885|33845|33854.9|33814.9|36
1711609500000|2024-03-28 07:05:00|33882.4|33842.4|33877.5|33837.5|33885|33845|33875|33835|14
1711609800000|2024-03-28 07:10:00|33880.1|33840.1|33877.6|33837.6|33880.1|33840.1|33867.5|33827.5|28
1711610100000|2024-03-28 07:15:00|33875|33835|33895|33855|33895|33855|33875|33835|38
1711610400000|2024-03-28 07:20:00|33892.6|33852.6|33875|33835|33895|33855|33875|33835|11
1711610700000|2024-03-28 07:25:00|33885|33845|33875.1|33835.1|33885.1|33845.1|33870.2|33830.2|52
1711611000000|2024-03-28 07:30:00|33877.6|33837.6|33860.2|33820.2|33877.6|33837.6|33852.6|33812.6|34
1711611300000|2024-03-28 07:35:00|33857.7|33817.7|33857.7|33817.7|33860.2|33820.2|33855.2|33815.2|20
1711611600000|2024-03-28 07:40:00|33860.2|33820.2|33880.3|33840.3|33890.3|33850.3|33860.2|33820.2|38
1711611900000|2024-03-28 07:45:00|33885.3|33845.3|33875.3|33835.3|33885.3|33845.3|33870.3|33830.3|12
1711612200000|2024-03-28 07:50:00|33880.3|33840.3|33935.2|33895.2|33935.2|33895.2|33880.3|33840.3|83
1711612500000|2024-03-28 07:55:00|33945.2|33905.2|33935.2|33895.2|33945.2|33905.2|33935.2|33895.2|15
1711612800000|2024-03-28 08:00:00|33937.6|33897.6|33945.2|33905.2|33945.2|33905.2|33935.2|33895.2|7
1711613100000|2024-03-28 08:05:00|33940.2|33900.2|33937.8|33897.8|33945.2|33905.2|33925.2|33885.2|30
1711613400000|2024-03-28 08:10:00|33935.2|33895.2|33925.3|33885.3|33935.2|33895.2|33920.4|33880.4|15
1711613700000|2024-03-28 08:15:00|33930.4|33890.4|33935.3|33895.3|33937.8|33897.8|33930.3|33890.3|8
1711614000000|2024-03-28 08:20:00|33925.3|33885.3|33937.9|33897.9|33940.4|33900.4|33925.3|33885.3|20
1711614300000|2024-03-28 08:25:00|33932.9|33892.9|33937.9|33897.9|33940.5|33900.5|33925.3|33885.3|35
1711614600000|2024-03-28 08:30:00|33935.3|33895.3|33917.9|33877.9|33935.3|33895.3|33917.9|33877.9|4
1711614900000|2024-03-28 08:35:00|33922.9|33882.9|33940.5|33900.5|33947.9|33907.9|33920.5|33880.5|47
1711615200000|2024-03-28 08:40:00|33942.9|33902.9|33965.4|33925.4|33965.4|33925.4|33940.4|33900.4|60
1711615500000|2024-03-28 08:45:00|33963|33923|33975.4|33935.4|33980.4|33940.4|33963|33923|55
1711615800000|2024-03-28 08:50:00|33972.8|33932.8|34003|33963|34010.3|33970.3|33970.4|33930.4|156
1711616100000|2024-03-28 08:55:00|34000.4|33960.4|33983|33943|34010.6|33970.6|33978|33938|21
1711616400000|2024-03-28 09:00:00|33980.6|33940.6|34005.5|33965.5|34015.5|33975.5|33947.9|33907.9|142
1711616700000|2024-03-28 09:05:00|34002.9|33962.9|33985.5|33945.5|34005.5|33965.5|33985.5|33945.5|68
1711617000000|2024-03-28 09:10:00|33980.5|33940.5|33985.5|33945.5|33985.5|33945.5|33975.5|33935.5|26
1711617300000|2024-03-28 09:15:00|33982.9|33942.9|33975.5|33935.5|33985.5|33945.5|33960.5|33920.5|15
1711617600000|2024-03-28 09:20:00|33980.5|33940.5|33930.7|33890.7|33985.5|33945.5|33920.7|33880.7|319
1711617900000|2024-03-28 09:25:00|33928.1|33888.1|33928.1|33888.1|33945.6|33905.6|33928.1|33888.1|23
1711618200000|2024-03-28 09:30:00|33925.7|33885.7|33930.7|33890.7|33930.7|33890.7|33920.7|33880.7|3
1711618500000|2024-03-28 09:35:00|33923.2|33883.2|33920.8|33880.8|33928.2|33888.2|33920.7|33880.7|3
1711618800000|2024-03-28 09:40:00|33918.2|33878.2|33910.8|33870.8|33923.2|33883.2|33910.8|33870.8|16
1711619400000|2024-03-28 09:50:00|33915.7|33875.7|33923.3|33883.3|33925.8|33885.8|33915.7|33875.7|66
1711619700000|2024-03-28 09:55:00|33920.8|33880.8|33933.3|33893.3|33933.3|33893.3|33918.3|33878.3|5
1711620000000|2024-03-28 10:00:00|33930.8|33890.8|33925.9|33885.9|33930.9|33890.9|33920.9|33880.9|13
1711620300000|2024-03-28 10:05:00|33923.3|33883.3|33948.3|33908.3|33958.3|33918.3|33920.9|33880.9|22
1711620600000|2024-03-28 10:10:00|33945.7|33905.7|33963.3|33923.3|33968.3|33928.3|33945.7|33905.7|61
1711620900000|2024-03-28 10:15:00|33960.9|33920.9|33950.9|33910.9|33960.9|33920.9|33948.3|33908.3|7
1711621200000|2024-03-28 10:20:00|33948.4|33908.4|33963.4|33923.4|33963.4|33923.4|33945.8|33905.8|8
1711621500000|2024-03-28 10:25:00|33961|33921|33950.8|33910.8|33961|33921|33948.4|33908.4|4
1711621800000|2024-03-28 10:30:00|33955.8|33915.8|33948.4|33908.4|33965.8|33925.8|33943.4|33903.4|64
1711622100000|2024-03-28 10:35:00|33943.4|33903.4|33951|33911|33951|33911|33926|33886|29
1711622400000|2024-03-28 10:40:00|33953.4|33913.4|33951|33911|33971|33931|33948.5|33908.5|34
1711622700000|2024-03-28 10:45:00|33953.5|33913.5|33936.1|33896.1|33953.5|33913.5|33936.1|33896.1|44
1711623000000|2024-03-28 10:50:00|33933.5|33893.5|33921.1|33881.1|33936.1|33896.1|33911.1|33871.1|61
1711623300000|2024-03-28 10:55:00|33911.1|33871.1|33911.1|33871.1|33921.1|33881.1|33911.1|33871.1|54
1711623600000|2024-03-28 11:00:00|33921.1|33881.1|33916.1|33876.1|33921.1|33881.1|33911.1|33871.1|40
1711623900000|2024-03-28 11:05:00|33913.6|33873.6|33956|33916|33960.8|33920.8|33911.1|33871.1|170
1711624200000|2024-03-28 11:10:00|33953.6|33913.6|33941.2|33901.2|33956|33916|33938.6|33898.6|32
1711624500000|2024-03-28 11:15:00|33948.6|33908.6|33966.2|33926.2|33971.2|33931.2|33948.6|33908.6|34
1711624800000|2024-03-28 11:20:00|33968.6|33928.6|33961.2|33921.2|33968.6|33928.6|33958.6|33918.6|15
1711625100000|2024-03-28 11:25:00|33963.6|33923.6|33968.7|33928.7|33986.2|33946.2|33958.7|33918.7|98
1711625400000|2024-03-28 11:30:00|33971.2|33931.2|33958.7|33918.7|33978.7|33938.7|33946.1|33906.1|76
1711625700000|2024-03-28 11:35:00|33961.3|33921.3|33981.3|33941.3|33981.3|33941.3|33958.7|33918.7|44
1711626000000|2024-03-28 11:40:00|33978.7|33938.7|33971.3|33931.3|33983.7|33943.7|33958.7|33918.7|56
1711626300000|2024-03-28 11:45:00|33968.7|33928.7|33981.3|33941.3|33981.3|33941.3|33966.1|33926.1|29
1711626600000|2024-03-28 11:50:00|33983.7|33943.7|33991.2|33951.2|33993.8|33953.8|33971.3|33931.3|41
1711626900000|2024-03-28 11:55:00|33988.8|33948.8|33988.8|33948.8|34001.4|33961.4|33986.2|33946.2|77
1711627200000|2024-03-28 12:00:00|33998.8|33958.8|34011.2|33971.2|34016.2|33976.2|33996.2|33956.2|64
1711627500000|2024-03-28 12:05:00|34008.8|33968.8|34013.8|33973.8|34016.2|33976.2|34006.2|33966.2|50
1711627800000|2024-03-28 12:10:00|34018.8|33978.8|34006.3|33966.3|34031.2|33991.2|34006.3|33966.3|70
1711628100000|2024-03-28 12:15:00|34003.7|33963.7|34018.9|33978.9|34018.9|33978.9|33996.3|33956.3|125
1711628400000|2024-03-28 12:20:00|34016.3|33976.3|33996.3|33956.3|34016.3|33976.3|33996.3|33956.3|26
1711628700000|2024-03-28 12:25:00|33998.9|33958.9|33966.5|33926.5|33998.9|33958.9|33963.9|33923.9|54
1711629000000|2024-03-28 12:30:00|33961.5|33921.5|33953.8|33913.8|33971.5|33931.5|33908.8|33868.8|160
1711629300000|2024-03-28 12:35:00|33951.2|33911.2|33961.2|33921.2|33981.2|33941.2|33951.2|33911.2|131
1711629600000|2024-03-28 12:40:00|33963.8|33923.8|33968.6|33928.6|33981.2|33941.2|33958.6|33918.6|236
1711632600000|2024-03-28 13:30:00|33911.2|33871.2|33901.4|33861.4|33986.2|33946.2|33881.4|33841.4|1260
1711632900000|2024-03-28 13:35:00|33898.8|33858.8|33846.6|33806.6|33901.4|33861.4|33821.4|33781.4|822
1711633200000|2024-03-28 13:40:00|33839|33799|33737|33697|33839|33799|33711.8|33671.8|1280
1711633500000|2024-03-28 13:45:00|33727|33687|33717|33677|33737|33697|33687|33647|799
1711633800000|2024-03-28 13:50:00|33712.2|33672.2|33737|33697|33737|33697|33707|33667|468
1711634100000|2024-03-28 13:55:00|33734.5|33694.5|33694.5|33654.5|33747.1|33707.1|33687.1|33647.1|498
1711634400000|2024-03-28 14:00:00|33697.1|33657.1|33734.5|33694.5|33741.9|33701.9|33647.1|33607.1|710
1711634700000|2024-03-28 14:05:00|33731.9|33691.9|33727.1|33687.1|33754.5|33714.5|33717.1|33677.1|586
1711635000000|2024-03-28 14:10:00|33729.5|33689.5|33669.7|33629.7|33737.1|33697.1|33662.3|33622.3|524
1711635300000|2024-03-28 14:15:00|33672.3|33632.3|33657.2|33617.2|33679.7|33639.7|33612.3|33572.3|768
1711635600000|2024-03-28 14:20:00|33652.3|33612.3|33737.2|33697.2|33737.2|33697.2|33649.8|33609.8|580
1711635900000|2024-03-28 14:25:00|33749.8|33709.8|33709.6|33669.6|33782|33742|33704.6|33664.6|363
1711636200000|2024-03-28 14:30:00|33707.2|33667.2|33684.6|33644.6|33707.2|33667.2|33667.2|33627.2|231
1711636500000|2024-03-28 14:35:00|33687.2|33647.2|33707.2|33667.2|33727.2|33687.2|33682|33642|342
1711636800000|2024-03-28 14:40:00|33717.2|33677.2|33697.3|33657.3|33717.3|33677.3|33692.3|33652.3|158
1711637100000|2024-03-28 14:45:00|33707.3|33667.3|33807.3|33767.3|33807.3|33767.3|33707.3|33667.3|471
1711637400000|2024-03-28 14:50:00|33797.3|33757.3|33804.7|33764.7|33807.3|33767.3|33767.3|33727.3|299
1711637700000|2024-03-28 14:55:00|33799.9|33759.9|33764.7|33724.7|33804.7|33764.7|33762.1|33722.1|231
1711638000000|2024-03-28 15:00:00|33767.3|33727.3|33707.4|33667.4|33767.3|33727.3|33704.8|33664.8|237
1711638300000|2024-03-28 15:05:00|33704.8|33664.8|33647.4|33607.4|33707.4|33667.4|33632.6|33592.6|430
1711638600000|2024-03-28 15:10:00|33650|33610|33627.4|33587.4|33680|33640|33622.2|33582.2|509
1711638900000|2024-03-28 15:15:00|33619.8|33579.8|33614.8|33574.8|33637.4|33597.4|33597.4|33557.4|270
1711639200000|2024-03-28 15:20:00|33612.2|33572.2|33640|33600|33642.6|33602.6|33582.6|33542.6|521
1711639500000|2024-03-28 15:25:00|33632.6|33592.6|33647.5|33607.5|33687.5|33647.5|33632.6|33592.6|320
1711639800000|2024-03-28 15:30:00|33642.7|33602.7|33642.7|33602.7|33662.7|33622.7|33632.7|33592.7|238
1711640100000|2024-03-28 15:35:00|33632.7|33592.7|33622.7|33582.7|33652.7|33612.7|33592.7|33552.7|445
1711640400000|2024-03-28 15:40:00|33617.7|33577.7|33630.1|33590.1|33642.7|33602.7|33582.7|33542.7|529
1711640700000|2024-03-28 15:45:00|33632.7|33592.7|33662.8|33622.8|33672.7|33632.7|33622.7|33582.7|506
1711641000000|2024-03-28 15:50:00|33660.2|33620.2|33565|33525|33662.8|33622.8|33517.6|33477.6|474
1711641300000|2024-03-28 15:55:00|33562.6|33522.6|33610|33570|33695|33617.6|33510.2|33470.2|421
1711641600000|2024-03-28 16:00:00|33600|33560|33710.2|33670.2|34057.8|34017.8|33580.2|33540.2|1598
1711641900000|2024-03-28 16:05:00|33702.6|33662.6|33915.4|33875.4|33930.4|33890.4|33702.6|33662.6|989
1711642200000|2024-03-28 16:10:00|33913|33873|33880.3|33840.3|33932.8|33892.8|33795.5|33755.5|940
1711642500000|2024-03-28 16:15:00|33887.7|33847.7|33857.3|33817.3|33887.7|33847.7|33735.1|33695.1|988
1711642800000|2024-03-28 16:20:00|33859.9|33819.9|33957.5|33917.5|33972.5|33932.5|33857.3|33817.3|574
1711643100000|2024-03-28 16:25:00|33952.5|33912.5|33952.5|33912.5|33982.5|33942.5|33902.5|33862.5|483
1711643400000|2024-03-28 16:30:00|33955.1|33915.1|33944.8|33904.8|33974.9|33934.9|33877.3|33837.3|638
1711643700000|2024-03-28 16:35:00|33937.4|33897.4|33850|33810|33937.4|33897.4|33847.4|33807.4|653
1711644000000|2024-03-28 16:40:00|33847.4|33807.4|33997.4|33957.4|33997.4|33957.4|33837.4|33797.4|313
1711644300000|2024-03-28 16:45:00|33992.6|33952.6|34097.4|34057.4|34102.2|34062.2|33982.6|33942.6|654
1711644600000|2024-03-28 16:50:00|34092.2|34052.2|34062.6|34022.6|34132.2|34092.2|34042.6|34002.6|606
1711644900000|2024-03-28 16:55:00|34067.4|34027.4|34127.5|34087.5|34147.5|34107.5|34050|34010|407
1711645200000|2024-03-28 17:00:00|34122.3|34082.3|33967.5|33927.5|34129.9|34089.9|33952.3|33912.3|680
1711645500000|2024-03-28 17:05:00|33964.9|33924.9|33932.3|33892.3|33992.3|33952.3|33932.3|33892.3|402
1711645800000|2024-03-28 17:10:00|33927.1|33887.1|33792.3|33752.3|33927.1|33887.1|33777.3|33737.3|517
1711646100000|2024-03-28 17:15:00|33782.3|33742.3|33867.1|33827.1|33897.1|33857.1|33772.3|33732.3|388
1711646400000|2024-03-28 17:20:00|33869.7|33829.7|33887.2|33847.2|33927.1|33887.1|33867.1|33827.1|251
1711646700000|2024-03-28 17:25:00|33889.6|33849.6|33917.2|33877.2|33919.8|33879.8|33887.2|33847.2|369
1711647000000|2024-03-28 17:30:00|33914.8|33874.8|33857.2|33817.2|33927.2|33887.2|33852.4|33812.4|147
1711647300000|2024-03-28 17:35:00|33859.8|33819.8|33865|33825|33882.4|33842.4|33832.4|33792.4|182
1711647600000|2024-03-28 17:40:00|33867.6|33827.6|33887.2|33847.2|33929.8|33889.8|33867.6|33827.6|180
1711647900000|2024-03-28 17:45:00|33872.4|33832.4|33905.1|33865.1|33919.9|33879.9|33862.5|33822.5|221
1711648200000|2024-03-28 17:50:00|33912.5|33872.5|33922.5|33882.5|33937.7|33897.7|33902.5|33862.5|241
1711648500000|2024-03-28 17:55:00|33925.1|33885.1|33860.3|33820.3|33925.1|33885.1|33852.9|33812.9|770
1711648800000|2024-03-28 18:00:00|33857.7|33817.7|33932.5|33892.5|33947.3|33907.3|33852.9|33812.9|447
1711649100000|2024-03-28 18:05:00|33930.1|33890.1|33947.3|33907.3|33967.3|33927.3|33922.5|33882.5|996
1711649400000|2024-03-28 18:10:00|33944.7|33904.7|33946.9|33906.9|33986.9|33946.9|33927.4|33887.4|1422
1711649700000|2024-03-28 18:15:00|33951.9|33911.9|33949.6|33909.6|33966.9|33926.9|33922.2|33882.2|1166
1711929600000|2024-04-01 00:00:00|34069.5|34029.5|34020.2|33980.2|34072.3|34032.3|33940.2|33900.2|276
1711929900000|2024-04-01 00:05:00|34027.4|33987.4|33962.4|33922.4|34047.4|34007.4|33957.4|33917.4|54
1711930200000|2024-04-01 00:10:00|33964.5|33924.5|34000.3|33960.3|34010.3|33970.3|33957.4|33917.4|42
1711930500000|2024-04-01 00:15:00|33990.3|33950.3|33955.3|33915.3|34010.3|33970.3|33955.3|33915.3|29
1711930800000|2024-04-01 00:20:00|33953.2|33913.2|33950.3|33910.3|33973.2|33933.2|33940.3|33900.3|20
1711931100000|2024-04-01 00:25:00|33940.3|33900.3|33930.3|33890.3|33950.3|33910.3|33925.3|33885.3|21
1711931400000|2024-04-01 00:30:00|33933.2|33893.2|33905.4|33865.4|33938.2|33898.2|33900.4|33860.4|10
1711931700000|2024-04-01 00:35:00|33903.2|33863.2|33848.2|33808.2|33913.2|33873.2|33848.2|33808.2|34
1711932000000|2024-04-01 00:40:00|33834|33794|33871.1|33831.1|33876.1|33836.1|33821.9|33781.9|91
1711932300000|2024-04-01 00:45:00|33874|33834|33899|33859|33911.2|33871.2|33856.1|33816.1|25
1711932600000|2024-04-01 00:50:00|33904|33864|33891.2|33851.2|33909|33869|33881.2|33841.2|12
1711932900000|2024-04-01 00:55:00|33893.3|33853.3|33879.1|33839.1|33896.2|33856.2|33863.3|33823.3|8
1711933200000|2024-04-01 01:00:00|33876.2|33836.2|33863.3|33823.3|33901.2|33861.2|33818.3|33778.3|30
1711933500000|2024-04-01 01:05:00|33866.2|33826.2|33916.2|33876.2|33916.2|33876.2|33863.3|33823.3|22
1711933800000|2024-04-01 01:10:00|33913.4|33873.4|33883.4|33843.4|33941.3|33901.3|33883.4|33843.4|6
1711934100000|2024-04-01 01:15:00|33881.3|33841.3|33913.4|33873.4|33913.4|33873.4|33870.5|33830.5|30
1711934400000|2024-04-01 01:20:00|33915.5|33875.5|33910.5|33870.5|33920.5|33880.5|33890.5|33850.5|14
1711934700000|2024-04-01 01:25:00|33910.6|33870.6|33925.6|33885.6|33935.6|33895.6|33900.6|33860.6|11
1711935000000|2024-04-01 01:30:00|33928.4|33888.4|33925.6|33885.6|33940.6|33900.6|33910.6|33870.6|18
1711935300000|2024-04-01 01:35:00|33923.5|33883.5|33900.6|33860.6|33928.5|33888.5|33898.5|33858.5|39
1711935600000|2024-04-01 01:40:00|33905.6|33865.6|33923.5|33883.5|33928.5|33888.5|33900.6|33860.6|15
1711935900000|2024-04-01 01:45:00|33920.6|33880.6|33913.5|33873.5|33940.6|33900.6|33903.5|33863.5|6
1711936200000|2024-04-01 01:50:00|33915.6|33875.6|33920.7|33880.7|33930.7|33890.7|33913.5|33873.5|6
1711936500000|2024-04-01 01:55:00|33918.5|33878.5|33920.7|33880.7|33933.6|33893.6|33900.7|33860.7|11
1711936800000|2024-04-01 02:00:00|33923.6|33883.6|33893.6|33853.6|33923.6|33883.6|33888.6|33848.6|7
1711937100000|2024-04-01 02:05:00|33898.6|33858.6|33893.6|33853.6|33913.6|33873.6|33888.6|33848.6|5
1711937400000|2024-04-01 02:10:00|33890.7|33850.7|33903.6|33863.6|33910.7|33870.7|33878.6|33838.6|8
1711937700000|2024-04-01 02:15:00|33900.7|33860.7|33913.6|33873.6|33920.8|33880.8|33893.6|33853.6|4
1711938000000|2024-04-01 02:20:00|33916.5|33876.5|33908.7|33868.7|33918.6|33878.6|33908.7|33868.7|4
1711938300000|2024-04-01 02:25:00|33910.8|33870.8|33918.7|33878.7|33918.7|33878.7|33906.5|33866.5|2
1711938600000|2024-04-01 02:30:00|33915.8|33875.8|33928.7|33888.7|33930.8|33890.8|33913.7|33873.7|4
1711938900000|2024-04-01 02:35:00|33930.8|33890.8|33933.7|33893.7|33943.7|33903.7|33930.8|33890.8|11
1711939200000|2024-04-01 02:40:00|33930.8|33890.8|33928.7|33888.7|33940.8|33900.8|33920.9|33880.9|12
1711939500000|2024-04-01 02:45:00|33925.9|33885.9|33940.9|33900.9|33950.9|33910.9|33925.9|33885.9|13
1711939800000|2024-04-01 02:50:00|33933.8|33893.8|33948.8|33908.8|33950.9|33910.9|33930.9|33890.9|8
1711940100000|2024-04-01 02:55:00|33950.9|33910.9|33950.9|33910.9|33953|33913|33938.8|33898.8|23
1711940400000|2024-04-01 03:00:00|33948.8|33908.8|33933.8|33893.8|33953|33913|33930.9|33890.9|6
1711940700000|2024-04-01 03:05:00|33935.9|33895.9|33916|33876|33940.9|33900.9|33913.8|33873.8|8
1711941000000|2024-04-01 03:10:00|33918.8|33878.8|33908.9|33868.9|33918.8|33878.8|33906|33866|0
1711941300000|2024-04-01 03:15:00|33911|33871|33916|33876|33931|33891|33911|33871|5
1711941600000|2024-04-01 03:20:00|33921|33881|33911|33871|33921|33881|33911|33871|0
1711941900000|2024-04-01 03:25:00|33906|33866|33911|33871|33911|33871|33901|33861|3
1711942200000|2024-04-01 03:30:00|33906|33866|33911.1|33871.1|33911.1|33871.1|33906|33866|0
1711942800000|2024-04-01 03:40:00|33909|33869|33906.1|33866.1|33911.1|33871.1|33906.1|33866.1|3
1711943100000|2024-04-01 03:45:00|33911.1|33871.1|33921.1|33881.1|33921.1|33881.1|33911.1|33871.1|13
1711943400000|2024-04-01 03:50:00|33918.2|33878.2|33918.2|33878.2|33918.2|33878.2|33918.2|33878.2|4
1711943700000|2024-04-01 03:55:00|33921.1|33881.1|33921.1|33881.1|33921.1|33881.1|33918.2|33878.2|6
1711944000000|2024-04-01 04:00:00|33918.3|33878.3|33911.2|33871.2|33931.2|33891.2|33911.2|33871.2|15
1711944300000|2024-04-01 04:05:00|33901.2|33861.2|33891.2|33851.2|33901.2|33861.2|33886.2|33846.2|9
1711944600000|2024-04-01 04:10:00|33881.2|33841.2|33881.2|33841.2|33881.2|33841.2|33874.1|33834.1|8
1711944900000|2024-04-01 04:15:00|33871.2|33831.2|33871.2|33831.2|33879.1|33839.1|33871.2|33831.2|5
1711945200000|2024-04-01 04:20:00|33868.3|33828.3|33871.2|33831.2|33871.2|33831.2|33858.4|33818.4|9
1711945500000|2024-04-01 04:25:00|33873.4|33833.4|33871.3|33831.3|33881.3|33841.3|33871.3|33831.3|2
1711945800000|2024-04-01 04:30:00|33876.3|33836.3|33861.3|33821.3|33881.3|33841.3|33861.3|33821.3|19
1711946100000|2024-04-01 04:35:00|33864.2|33824.2|33866.3|33826.3|33871.3|33831.3|33856.3|33816.3|9
1711946400000|2024-04-01 04:40:00|33864.2|33824.2|33871.3|33831.3|33871.3|33831.3|33864.2|33824.2|2
1711946700000|2024-04-01 04:45:00|33876.3|33836.3|33876.3|33836.3|33878.5|33838.5|33871.3|33831.3|7
1711947000000|2024-04-01 04:50:00|33881.3|33841.3|33891.4|33851.4|33894.2|33854.2|33871.4|33831.4|27
1711947300000|2024-04-01 04:55:00|33889.3|33849.3|33896.4|33856.4|33899.3|33859.3|33886.4|33846.4|5
1711947600000|2024-04-01 05:00:00|33894.3|33854.3|33884.3|33844.3|33904.3|33864.3|33884.3|33844.3|9
1711947900000|2024-04-01 05:05:00|33881.4|33841.4|33884.3|33844.3|33884.3|33844.3|33874.3|33834.3|1
1711948200000|2024-04-01 05:10:00|33881.4|33841.4|33874.3|33834.3|33894.3|33854.3|33874.3|33834.3|8
1711948500000|2024-04-01 05:15:00|33871.4|33831.4|33891.5|33851.5|33897.2|33857.2|33871.4|33831.4|8
1711948800000|2024-04-01 05:20:00|33894.3|33854.3|33879.4|33839.4|33899.4|33859.4|33879.4|33839.4|13
1711949100000|2024-04-01 05:25:00|33881.5|33841.5|33877.3|33837.3|33887.3|33847.3|33874.4|33834.4|3
1711949400000|2024-04-01 05:30:00|33874.4|33834.4|33887.3|33847.3|33894.4|33854.4|33874.4|33834.4|11
1711949700000|2024-04-01 05:35:00|33884.4|33844.4|33897.3|33857.3|33897.3|33857.3|33874.4|33834.4|14
1711950000000|2024-04-01 05:40:00|33894.4|33854.4|33874.4|33834.4|33894.4|33854.4|33871.6|33831.6|25
1711950300000|2024-04-01 05:45:00|33877.3|33837.3|33894.5|33854.5|33894.5|33854.5|33874.4|33834.4|9
1711950600000|2024-04-01 05:50:00|33891.6|33851.6|33889.5|33849.5|33894.5|33854.5|33881.6|33841.6|6
1711950900000|2024-04-01 05:55:00|33891.6|33851.6|33906.6|33866.6|33906.6|33866.6|33891.6|33851.6|17
1711951200000|2024-04-01 06:00:00|33908.7|33868.7|33918.7|33878.7|33931.6|33891.6|33908.7|33868.7|27
1711951500000|2024-04-01 06:05:00|33921.6|33881.6|33996.7|33956.7|34001.7|33961.7|33921.6|33881.6|28
1711951800000|2024-04-01 06:10:00|33994.5|33954.5|33956.7|33916.7|33994.5|33954.5|33951.7|33911.7|15
1711952100000|2024-04-01 06:15:00|33951.7|33911.7|33943.8|33903.8|33951.7|33911.7|33938.8|33898.8|18
1711952400000|2024-04-01 06:20:00|33941.7|33901.7|33933.8|33893.8|33941.7|33901.7|33921.7|33881.7|18
1711952700000|2024-04-01 06:25:00|33931.7|33891.7|33941.7|33901.7|33943.8|33903.8|33921.7|33881.7|12
1711953000000|2024-04-01 06:30:00|33943.8|33903.8|33928.9|33888.9|33946.7|33906.7|33921.7|33881.7|14
1711953300000|2024-04-01 06:35:00|33926|33886|33938.9|33898.9|33946.8|33906.8|33918.9|33878.9|19
1711953600000|2024-04-01 06:40:00|33936.8|33896.8|33976.8|33936.8|33981.8|33941.8|33933.9|33893.9|17
1711953900000|2024-04-01 06:45:00|33978.9|33938.9|33991.8|33951.8|34001.8|33961.8|33963.9|33923.9|35
1711954200000|2024-04-01 06:50:00|33996.8|33956.8|34028.9|33988.9|34028.9|33988.9|33996.8|33956.8|49
1711954500000|2024-04-01 06:55:00|34031.8|33991.8|34034|33994|34041.8|34001.8|34018.9|33978.9|32
1711954800000|2024-04-01 07:00:00|34036.1|33996.1|34024|33984|34036.1|33996.1|34014|33974|7
1711955100000|2024-04-01 07:05:00|34021.1|33981.1|34021.1|33981.1|34029|33989|34021.1|33981.1|5
1711955400000|2024-04-01 07:10:00|34016.1|33976.1|34011.1|33971.1|34016.1|33976.1|34004|33964|13
1711955700000|2024-04-01 07:15:00|34009|33969|34011.1|33971.1|34011.1|33971.1|34009|33969|7
1711956000000|2024-04-01 07:20:00|34014|33974|34016.2|33976.2|34016.2|33976.2|34006.1|33966.1|12
1711956300000|2024-04-01 07:25:00|34011.2|33971.2|34042|34002|34049.1|34009.1|34011.2|33971.2|72
1711956600000|2024-04-01 07:30:00|34034.1|33994.1|34022|33982|34034.1|33994.1|34011.2|33971.2|20
1711956900000|2024-04-01 07:35:00|34019.1|33979.1|34034.1|33994.1|34039.1|33999.1|34019.1|33979.1|8
1711957200000|2024-04-01 07:40:00|34031.2|33991.2|34052|34012|34052|34012|34031.2|33991.2|8
1711957500000|2024-04-01 07:45:00|34054.1|34014.1|34044.1|34004.1|34054.1|34014.1|34036.2|33996.2|12
1711957800000|2024-04-01 07:50:00|34042|34002|34026.3|33986.3|34042|34002|34016.3|33976.3|12
1711958100000|2024-04-01 07:55:00|34021.3|33981.3|34021.3|33981.3|34031.3|33991.3|34016.3|33976.3|28
1711958400000|2024-04-01 08:00:00|34019.2|33979.2|34034.2|33994.2|34034.2|33994.2|34019.2|33979.2|7
1711958700000|2024-04-01 08:05:00|34031.3|33991.3|34009.2|33969.2|34031.3|33991.3|34006.3|33966.3|21
1711959000000|2024-04-01 08:10:00|34006.3|33966.3|33991.3|33951.3|34006.3|33966.3|33986.3|33946.3|12
1711959300000|2024-04-01 08:15:00|33989.2|33949.2|33997.2|33957.2|33999.3|33959.3|33981.3|33941.3|10
1711959600000|2024-04-01 08:20:00|34002.2|33962.2|33989.3|33949.3|34002.2|33962.2|33984.3|33944.3|20
1711959900000|2024-04-01 08:25:00|33992.2|33952.2|33972.2|33932.2|33992.2|33952.2|33972.2|33932.2|9
1711960200000|2024-04-01 08:30:00|33984.3|33944.3|34001.4|33961.4|34009.3|33969.3|33972.2|33932.2|27
1711960500000|2024-04-01 08:35:00|34004.3|33964.3|34001.4|33961.4|34019.3|33979.3|33999.3|33959.3|41
1711960800000|2024-04-01 08:40:00|34004.3|33964.3|34008.6|33968.6|34016.5|33976.5|33976.4|33936.4|95
1711961100000|2024-04-01 08:45:00|34003.6|33963.6|34003.6|33963.6|34013.6|33973.6|34003.6|33963.6|4
1711961400000|2024-04-01 08:50:00|34006.5|33966.5|34001.5|33961.5|34006.5|33966.5|33996.5|33956.5|13
1711961700000|2024-04-01 08:55:00|33998.6|33958.6|33979.4|33939.4|34006.5|33966.5|33979.4|33939.4|25
1711962000000|2024-04-01 09:00:00|33976.5|33936.5|33984.4|33944.4|33994.4|33954.4|33974.4|33934.4|24
1711962300000|2024-04-01 09:05:00|33982.3|33942.3|34004.4|33964.4|34004.4|33964.4|33982.3|33942.3|32
1711962600000|2024-04-01 09:10:00|34004.5|33964.5|33986.6|33946.6|34004.5|33964.5|33986.6|33946.6|5
1711962900000|2024-04-01 09:15:00|33984.5|33944.5|33984.5|33944.5|33986.6|33946.6|33984.5|33944.5|3
1711963200000|2024-04-01 09:20:00|33972.4|33932.4|33972.4|33932.4|33992.4|33952.4|33972.4|33932.4|13
1711963500000|2024-04-01 09:25:00|33979.5|33939.5|33979.5|33939.5|33982.4|33942.4|33974.5|33934.5|7
1711963800000|2024-04-01 09:30:00|33974.5|33934.5|33969.5|33929.5|33974.5|33934.5|33966.6|33926.6|12
1711964100000|2024-04-01 09:35:00|33966.6|33926.6|33954.6|33914.6|33969.5|33929.5|33949.6|33909.6|28
1711964400000|2024-04-01 09:40:00|33942.5|33902.5|33936.7|33896.7|33942.5|33902.5|33931.7|33891.7|17
1711964700000|2024-04-01 09:45:00|33941.7|33901.7|33931.7|33891.7|33944.6|33904.6|33931.7|33891.7|7
1711965000000|2024-04-01 09:50:00|33934.6|33894.6|33966.7|33926.7|33966.7|33926.7|33926.7|33886.7|62
1711965300000|2024-04-01 09:55:00|33963.8|33923.8|33956.7|33916.7|33969.6|33929.6|33953.8|33913.8|2
1711965600000|2024-04-01 10:00:00|33959.6|33919.6|33974.7|33934.7|33989.7|33949.7|33959.6|33919.6|14
1711965900000|2024-04-01 10:05:00|33977.6|33937.6|33949.7|33909.7|33977.6|33937.6|33949.7|33909.7|15
1711966200000|2024-04-01 10:10:00|33946.8|33906.8|33949.7|33909.7|33954.7|33914.7|33946.8|33906.8|6
1711966500000|2024-04-01 10:15:00|33942.6|33902.6|33952.6|33912.6|33952.6|33912.6|33942.6|33902.6|10
1711967100000|2024-04-01 10:25:00|33960.5|33920.5|33939.8|33899.8|33960.5|33920.5|33939.8|33899.8|6
1711967400000|2024-04-01 10:30:00|33942.7|33902.7|33959.8|33919.8|33962.7|33922.7|33942.7|33902.7|16
1711967700000|2024-04-01 10:35:00|33957.7|33917.7|33977.7|33937.7|33982.7|33942.7|33954.8|33914.8|8
1711968000000|2024-04-01 10:40:00|33992.7|33952.7|33992.7|33952.7|34002.7|33962.7|33982.7|33942.7|85
1711968300000|2024-04-01 10:45:00|33997.7|33957.7|33997.7|33957.7|33999.8|33959.8|33992.7|33952.7|8
1711968600000|2024-04-01 10:50:00|33994.8|33954.8|33996.9|33956.9|34002.8|33962.8|33989.8|33949.8|17
1711968900000|2024-04-01 10:55:00|33994.8|33954.8|34007|33967|34009.9|33969.9|33994.8|33954.8|9
1711969200000|2024-04-01 11:00:00|34009.9|33969.9|33959.9|33919.9|34009.9|33969.9|33949.9|33909.9|38
1711969500000|2024-04-01 11:05:00|33954.9|33914.9|33939.9|33899.9|33959.9|33919.9|33932.8|33892.8|6
1711969800000|2024-04-01 11:10:00|33942.8|33902.8|33917.8|33877.8|33942.8|33902.8|33914.9|33874.9|19
1711970100000|2024-04-01 11:15:00|33919.9|33879.9|33880.8|33840.8|33919.9|33879.9|33880.8|33840.8|202
1711970400000|2024-04-01 11:20:00|33883.7|33843.7|33892.9|33852.9|33895.8|33855.8|33878.7|33838.7|27
1711970700000|2024-04-01 11:25:00|33890.8|33850.8|33883.7|33843.7|33893.7|33853.7|33880.8|33840.8|24
1711971000000|2024-04-01 11:30:00|33878.7|33838.7|33865.8|33825.8|33878.7|33838.7|33865.8|33825.8|12
1711971300000|2024-04-01 11:35:00|33861.6|33821.6|33861.7|33821.7|33868.7|33828.7|33858.7|33818.7|7
1711971600000|2024-04-01 11:40:00|33853.8|33813.8|33858.8|33818.8|33858.8|33818.8|33841.7|33801.7|73
1711971900000|2024-04-01 11:45:00|33853.8|33813.8|33858.8|33818.8|33868.8|33828.8|33853.8|33813.8|20
1711972200000|2024-04-01 11:50:00|33861.7|33821.7|33868.8|33828.8|33868.8|33828.8|33845.9|33805.9|27
1711972500000|2024-04-01 11:55:00|33871.7|33831.7|33891.7|33851.7|33904.7|33864.7|33871.7|33831.7|35
1711972800000|2024-04-01 12:00:00|33898.8|33858.8|33900.9|33860.9|33918.9|33878.9|33883.8|33843.8|69
1711973100000|2024-04-01 12:05:00|33898.9|33858.9|33813|33773|33903.9|33863.9|33796|33756|67
1711973400000|2024-04-01 12:10:00|33808|33768|33826|33786|33835.1|33795.1|33806|33766|43
1711973700000|2024-04-01 12:15:00|33813.1|33773.1|33803.1|33763.1|33833.1|33793.1|33796|33756|61
1711974000000|2024-04-01 12:20:00|33796|33756|33831|33791|33838.9|33798.9|33796|33756|14
1711974300000|2024-04-01 12:25:00|33833.1|33793.1|33833.1|33793.1|33843.1|33803.1|33828.1|33788.1|21
1711974600000|2024-04-01 12:30:00|33836|33796|33823.1|33783.1|33836|33796|33816|33776|16
1711974900000|2024-04-01 12:35:00|33823.2|33783.2|33805.2|33765.2|33823.2|33783.2|33803.2|33763.2|34
1711975200000|2024-04-01 12:40:00|33805.3|33765.3|33810.3|33770.3|33817.3|33777.3|33797.4|33757.4|25
1711978200000|2024-04-01 13:30:00|33760.4|33720.4|33696.3|33656.3|33863.4|33823.4|33693.4|33653.4|1374
1711978500000|2024-04-01 13:35:00|33693.4|33653.4|33585.1|33545.1|33703.4|33663.4|33525.1|33485.1|1270
1711978800000|2024-04-01 13:40:00|33589.2|33549.2|33560.9|33520.9|33602.2|33562.2|33555.1|33515.1|628
1711979100000|2024-04-01 13:45:00|33563|33523|33619.3|33579.3|33629.3|33589.3|33540.9|33500.9|607
1711979400000|2024-04-01 13:50:00|33622.2|33582.2|33655.1|33615.1|33699.3|33659.3|33599.3|33559.3|736
1711979700000|2024-04-01 13:55:00|33652.2|33612.2|33625.1|33585.1|33677.2|33637.2|33622.2|33582.2|323
1711980000000|2024-04-01 14:00:00|33622.2|33582.2|33554.8|33514.8|33632.2|33592.2|33542.7|33502.7|1689
1711980300000|2024-04-01 14:05:00|33559.8|33519.8|33556.9|33516.9|33587.7|33547.7|33542.7|33502.7|425
1711980600000|2024-04-01 14:10:00|33552.7|33512.7|33569.8|33529.8|33599.8|33559.8|33542.7|33502.7|492
1711980900000|2024-04-01 14:15:00|33572.7|33532.7|33548.6|33508.6|33596.9|33556.9|33548.6|33508.6|487
1711981200000|2024-04-01 14:20:00|33550.7|33510.7|33542.8|33502.8|33586.9|33546.9|33542.8|33502.8|427
1711981500000|2024-04-01 14:25:00|33532.8|33492.8|33500.3|33460.3|33576.9|33536.9|33500.3|33460.3|1250
1711981800000|2024-04-01 14:30:00|33510.3|33470.3|33534.5|33494.5|33547.4|33507.4|33503.2|33463.2|495
1711982100000|2024-04-01 14:35:00|33531.6|33491.6|33479.1|33439.1|33538.7|33498.7|33462|33422|1233
1711982400000|2024-04-01 14:40:00|33484.1|33444.1|33500.4|33460.4|33506.2|33466.2|33442.1|33402.1|573
1711982700000|2024-04-01 14:45:00|33496.2|33456.2|33466.3|33426.3|33496.2|33456.2|33456.2|33416.2|274
1711983000000|2024-04-01 14:50:00|33470.4|33430.4|33500.4|33460.4|33530.4|33490.4|33466.3|33426.3|460
1711983300000|2024-04-01 14:55:00|33490.4|33450.4|33466.3|33426.3|33490.4|33450.4|33463.4|33423.4|224
1711983600000|2024-04-01 15:00:00|33463.4|33423.4|33504.6|33464.6|33522.6|33482.6|33446.3|33406.3|333
1711983900000|2024-04-01 15:05:00|33502.6|33462.6|33514.7|33474.7|33536.7|33496.7|33474.6|33434.6|447
1711984200000|2024-04-01 15:10:00|33521.7|33481.7|33524.7|33484.7|33548.8|33508.8|33504.7|33464.7|247
1711984500000|2024-04-01 15:15:00|33526.8|33486.8|33490.6|33450.6|33534.7|33494.7|33480.5|33440.5|347
1711984800000|2024-04-01 15:20:00|33483.5|33443.5|33490.6|33450.6|33531.8|33491.8|33483.5|33443.5|457
1711985100000|2024-04-01 15:25:00|33494.7|33454.7|33446.5|33406.5|33494.7|33454.7|33436.4|33396.4|360
1711985400000|2024-04-01 15:30:00|33440.6|33400.6|33446.5|33406.5|33450.6|33410.6|33406.5|33366.5|389
1711985700000|2024-04-01 15:35:00|33443.6|33403.6|33500.7|33460.7|33507.7|33467.7|33440.6|33400.6|267
1711986000000|2024-04-01 15:40:00|33504.8|33464.8|33490.7|33450.7|33520.7|33480.7|33490.7|33450.7|221
1711986300000|2024-04-01 15:45:00|33487.8|33447.8|33460.7|33420.7|33490.7|33450.7|33447.8|33407.8|266
1711986600000|2024-04-01 15:50:00|33464.8|33424.8|33480.7|33440.7|33490.7|33450.7|33450.7|33410.7|224
1711986900000|2024-04-01 15:55:00|33474.9|33434.9|33520.7|33480.7|33520.7|33480.7|33467.8|33427.8|417
1711987200000|2024-04-01 16:00:00|33517.8|33477.8|33530.8|33490.8|33550.8|33510.8|33500.8|33460.8|227
1711987500000|2024-04-01 16:05:00|33527.8|33487.8|33569.1|33529.1|33574.9|33534.9|33520.8|33480.8|523
1711987800000|2024-04-01 16:10:00|33564.9|33524.9|33599.1|33559.1|33603.3|33563.3|33554.9|33514.9|320
1711988100000|2024-04-01 16:15:00|33596.2|33556.2|33606.2|33566.2|33643.3|33603.3|33586.2|33546.2|232
1711988400000|2024-04-01 16:20:00|33603.3|33563.3|33583.3|33543.3|33609.1|33569.1|33573.3|33533.3|188
1711988700000|2024-04-01 16:25:00|33581.2|33541.2|33549.2|33509.2|33601.2|33561.2|33539.2|33499.2|225
1711989000000|2024-04-01 16:30:00|33543.3|33503.3|33549.2|33509.2|33549.2|33509.2|33539.2|33499.2|138
1711989300000|2024-04-01 16:35:00|33539.2|33499.2|33539.2|33499.2|33549.2|33509.2|33519.2|33479.2|239
1711989600000|2024-04-01 16:40:00|33542.2|33502.2|33539.2|33499.2|33555.1|33515.1|33525.1|33485.1|200
1711989900000|2024-04-01 16:45:00|33537.2|33497.2|33512.2|33472.2|33542.2|33502.2|33507.2|33467.2|203
1711990200000|2024-04-01 16:50:00|33515.1|33475.1|33505.2|33465.2|33535.1|33495.1|33501|33461|191
1711990500000|2024-04-01 16:55:00|33501|33461|33505.2|33465.2|33525.2|33485.2|33501|33461|215
1711990800000|2024-04-01 17:00:00|33495.2|33455.2|33479.3|33439.3|33499.3|33459.3|33475.2|33435.2|319
1711991100000|2024-04-01 17:05:00|33482.3|33442.3|33485.2|33445.2|33499.4|33459.4|33479.4|33439.4|175
1711991400000|2024-04-01 17:10:00|33482.3|33442.3|33495.2|33455.2|33499.4|33459.4|33479.4|33439.4|231
1711991700000|2024-04-01 17:15:00|33491.1|33451.1|33495.3|33455.3|33495.3|33455.3|33485.2|33445.2|142
1711992000000|2024-04-01 17:20:00|33489.4|33449.4|33489.4|33449.4|33495.3|33455.3|33475.3|33435.3|167
1711992300000|2024-04-01 17:25:00|33499.4|33459.4|33489.5|33449.5|33499.4|33459.4|33479.4|33439.4|211
1711992600000|2024-04-01 17:30:00|33492.4|33452.4|33559.5|33519.5|33559.5|33519.5|33492.4|33452.4|258
1711992900000|2024-04-01 17:35:00|33552.4|33512.4|33593.6|33553.6|33593.6|33553.6|33552.4|33512.4|226
1711993200000|2024-04-01 17:40:00|33603.6|33563.6|33613.7|33573.7|33649.5|33609.5|33599.5|33559.5|281
1711993500000|2024-04-01 17:45:00|33611.6|33571.6|33643.7|33603.7|33643.7|33603.7|33596.6|33556.6|148
1711993800000|2024-04-01 17:50:00|33638.7|33598.7|33652.5|33612.5|33666.6|33626.6|33623.7|33583.7|258
1711994100000|2024-04-01 17:55:00|33649.6|33609.6|33619.6|33579.6|33652.5|33612.5|33619.6|33579.6|238
1711994400000|2024-04-01 18:00:00|33617.5|33577.5|33579.6|33539.6|33629.6|33589.6|33569.6|33529.6|433
1711994700000|2024-04-01 18:05:00|33586.7|33546.7|33545.5|33505.5|33589.6|33549.6|33539.6|33499.6|396
1711995000000|2024-04-01 18:10:00|33539.6|33499.6|33585.9|33545.9|33603.8|33563.8|33529.6|33489.6|1764
1711995300000|2024-04-01 18:15:00|33587.9|33547.9|33548.8|33508.8|33603.8|33563.8|33545.9|33505.9|949
1712016000000|2024-04-02 00:00:00|33529.4|33489.4|33509.4|33469.4|33543.5|33503.5|33504.4|33464.4|224
1712016300000|2024-04-02 00:05:00|33514.4|33474.4|33549.5|33509.5|33549.5|33509.5|33514.4|33474.4|56
1712016600000|2024-04-02 00:10:00|33559.5|33519.5|33569.5|33529.5|33572.4|33532.4|33559.5|33519.5|18
1712016900000|2024-04-02 00:15:00|33559.5|33519.5|33542.5|33502.5|33562.5|33522.5|33542.5|33502.5|27
1712017200000|2024-04-02 00:20:00|33544.5|33504.5|33549.5|33509.5|33554.5|33514.5|33539.5|33499.5|6
1712017500000|2024-04-02 00:25:00|33544.5|33504.5|33557.5|33517.5|33559.5|33519.5|33539.5|33499.5|7
1712017800000|2024-04-02 00:30:00|33555.5|33515.5|33552.5|33512.5|33559.6|33519.6|33552.5|33512.5|38
1712018100000|2024-04-02 00:35:00|33555.5|33515.5|33565.5|33525.5|33569.6|33529.6|33549.6|33509.6|19
1712018400000|2024-04-02 00:40:00|33567.5|33527.5|33572.6|33532.6|33575.5|33535.5|33567.5|33527.5|16
1712018700000|2024-04-02 00:45:00|33569.6|33529.6|33572.6|33532.6|33575.5|33535.5|33569.6|33529.6|7
1712019000000|2024-04-02 00:50:00|33569.6|33529.6|33572.6|33532.6|33575.6|33535.6|33569.6|33529.6|8
1712019300000|2024-04-02 00:55:00|33575.6|33535.6|33625.6|33585.6|33640.6|33600.6|33569.7|33529.7|47
1712019600000|2024-04-02 01:00:00|33620.6|33580.6|33635.6|33595.6|33648.6|33608.6|33602.6|33562.6|80
1712019900000|2024-04-02 01:05:00|33630.6|33590.6|33585.6|33545.6|33638.6|33598.6|33585.6|33545.6|29
1712020200000|2024-04-02 01:10:00|33583.6|33543.6|33608.6|33568.6|33608.6|33568.6|33563.6|33523.6|22
1712020500000|2024-04-02 01:15:00|33613.6|33573.6|33608.6|33568.6|33625.7|33585.7|33598.6|33558.6|8
1712020800000|2024-04-02 01:20:00|33615.7|33575.7|33633.7|33593.7|33648.7|33608.7|33613.6|33573.6|25
1712021100000|2024-04-02 01:25:00|33635.7|33595.7|33643.7|33603.7|33651.6|33611.6|33635.7|33595.7|9
1712021400000|2024-04-02 01:30:00|33641.6|33601.6|33636.7|33596.7|33641.7|33601.7|33628.7|33588.7|14
1712021700000|2024-04-02 01:35:00|33638.7|33598.7|33648.7|33608.7|33648.7|33608.7|33628.7|33588.7|9
1712022000000|2024-04-02 01:40:00|33643.7|33603.7|33638.8|33598.8|33643.7|33603.7|33628.7|33588.7|11
1712022300000|2024-04-02 01:45:00|33641.7|33601.7|33613.8|33573.8|33643.8|33603.8|33605.8|33565.8|12
1712022600000|2024-04-02 01:50:00|33615.8|33575.8|33625.8|33585.8|33625.8|33585.8|33605.8|33565.8|15
1712022900000|2024-04-02 01:55:00|33630.8|33590.8|33633.8|33593.8|33635.9|33595.9|33615.8|33575.8|3
1712023200000|2024-04-02 02:00:00|33635.9|33595.9|33615.9|33575.9|33635.9|33595.9|33613.8|33573.8|6
1712023500000|2024-04-02 02:05:00|33613.8|33573.8|33618.9|33578.9|33618.9|33578.9|33608.8|33568.8|0
1712023800000|2024-04-02 02:10:00|33613.9|33573.9|33580.9|33540.9|33613.9|33573.9|33580.9|33540.9|15
1712024100000|2024-04-02 02:15:00|33578.9|33538.9|33565.9|33525.9|33581.9|33541.9|33565.9|33525.9|5
1712024400000|2024-04-02 02:20:00|33566|33526|33556|33516|33566|33526|33556|33516|16
1712024700000|2024-04-02 02:25:00|33553.9|33513.9|33576|33536|33576|33536|33553.9|33513.9|18
1712025000000|2024-04-02 02:30:00|33574|33534|33571|33531|33576|33536|33559|33519|6
1712025300000|2024-04-02 02:35:00|33569|33529|33551|33511|33571|33531|33539|33499|11
1712025600000|2024-04-02 02:40:00|33554|33514|33576.1|33536.1|33589|33549|33554|33514|12
1712025900000|2024-04-02 02:45:00|33579|33539|33571.1|33531.1|33581.1|33541.1|33566.1|33526.1|4
1712026200000|2024-04-02 02:50:00|33568.1|33528.1|33586.1|33546.1|33596.1|33556.1|33564|33524|12
1712026500000|2024-04-02 02:55:00|33589.1|33549.1|33596.1|33556.1|33606.1|33566.1|33589.1|33549.1|9
1712026800000|2024-04-02 03:00:00|33599.1|33559.1|33616.1|33576.1|33616.1|33576.1|33599.1|33559.1|24
1712027100000|2024-04-02 03:05:00|33614.1|33574.1|33614.1|33574.1|33619.1|33579.1|33606.2|33566.2|2
1712027400000|2024-04-02 03:10:00|33609.1|33569.1|33606.2|33566.2|33616.2|33576.2|33604.1|33564.1|9
1712027700000|2024-04-02 03:15:00|33604.2|33564.2|33609.2|33569.2|33609.2|33569.2|33601.2|33561.2|1
1712028000000|2024-04-02 03:20:00|33612.1|33572.1|33594.2|33554.2|33614.2|33574.2|33579.2|33539.2|17
1712028300000|2024-04-02 03:25:00|33591.2|33551.2|33586.3|33546.3|33601.2|33561.2|33586.2|33546.2|8
1712028600000|2024-04-02 03:30:00|33579.2|33539.2|33579.2|33539.2|33579.2|33539.2|33572.2|33532.2|3
1712028900000|2024-04-02 03:35:00|33576.3|33536.3|33576.3|33536.3|33579.3|33539.3|33576.3|33536.3|1
1712029200000|2024-04-02 03:40:00|33574.3|33534.3|33572.3|33532.3|33574.3|33534.3|33569.3|33529.3|2
1712029500000|2024-04-02 03:45:00|33569.3|33529.3|33572.3|33532.3|33572.3|33532.3|33566.3|33526.3|0
1712029800000|2024-04-02 03:50:00|33579.3|33539.3|33574.3|33534.3|33582.3|33542.3|33569.3|33529.3|5
1712030100000|2024-04-02 03:55:00|33572.3|33532.3|33572.3|33532.3|33579.3|33539.3|33572.3|33532.3|14
1712030400000|2024-04-02 04:00:00|33579.4|33539.4|33584.4|33544.4|33592.3|33552.3|33579.4|33539.4|34
1712030700000|2024-04-02 04:05:00|33582.3|33542.3|33579.4|33539.4|33584.4|33544.4|33579.4|33539.4|0
1712031000000|2024-04-02 04:10:00|33581.4|33541.4|33579.4|33539.4|33582.4|33542.4|33574.4|33534.4|5
1712031300000|2024-04-02 04:15:00|33582.4|33542.4|33571.5|33531.5|33582.4|33542.4|33566.5|33526.5|6
1712031600000|2024-04-02 04:20:00|33573.5|33533.5|33546.5|33506.5|33573.5|33533.5|33538.5|33498.5|33
1712031900000|2024-04-02 04:25:00|33551.5|33511.5|33543.6|33503.6|33556.5|33516.5|33538.6|33498.6|7
1712032200000|2024-04-02 04:30:00|33538.6|33498.6|33531.5|33491.5|33541.5|33501.5|33531.5|33491.5|12
1712032500000|2024-04-02 04:35:00|33533.6|33493.6|33536.6|33496.6|33541.6|33501.6|33531.6|33491.6|5
1712033100000|2024-04-02 04:45:00|33541.6|33501.6|33556.6|33516.6|33556.6|33516.6|33541.6|33501.6|8
1712033400000|2024-04-02 04:50:00|33559.6|33519.6|33564.6|33524.6|33564.6|33524.6|33559.6|33519.6|1
1712033700000|2024-04-02 04:55:00|33566.6|33526.6|33556.7|33516.7|33566.6|33526.6|33556.6|33516.6|0
1712034000000|2024-04-02 05:00:00|33553.7|33513.7|33556.7|33516.7|33559.6|33519.6|33553.7|33513.7|1
1712034300000|2024-04-02 05:05:00|33559.7|33519.7|33556.7|33516.7|33559.7|33519.7|33556.7|33516.7|0
1712034600000|2024-04-02 05:10:00|33546.7|33506.7|33541.7|33501.7|33546.7|33506.7|33536.7|33496.7|6
1712034900000|2024-04-02 05:15:00|33539.7|33499.7|33539.7|33499.7|33539.7|33499.7|33536.7|33496.7|1
1712035200000|2024-04-02 05:20:00|33541.7|33501.7|33556.8|33516.8|33556.8|33516.8|33541.7|33501.7|0
1712035500000|2024-04-02 05:25:00|33553.8|33513.8|33546.8|33506.8|33556.8|33516.8|33546.8|33506.8|2
1712035800000|2024-04-02 05:30:00|33543.8|33503.8|33541.8|33501.8|33546.8|33506.8|33536.8|33496.8|4
1712036100000|2024-04-02 05:35:00|33543.8|33503.8|33526.8|33486.8|33546.8|33506.8|33520.9|33480.9|14
1712036400000|2024-04-02 05:40:00|33523.9|33483.9|33516.9|33476.9|33526.8|33486.8|33513.9|33473.9|9
1712036700000|2024-04-02 05:45:00|33519.8|33479.8|33516.9|33476.9|33521.9|33481.9|33511.9|33471.9|14
1712037000000|2024-04-02 05:50:00|33519.9|33479.9|33519.9|33479.9|33532.8|33492.8|33506.9|33466.9|16
1712037300000|2024-04-02 05:55:00|33516.9|33476.9|33496.9|33456.9|33524.9|33484.9|33486.9|33446.9|69
1712037600000|2024-04-02 06:00:00|33504|33464|33516.9|33476.9|33529|33489|33504|33464|27
1712037900000|2024-04-02 06:05:00|33517|33477|33537|33497|33537|33497|33517|33477|18
1712038200000|2024-04-02 06:10:00|33539.9|33499.9|33542.9|33502.9|33544|33504|33529.9|33489.9|11
1712038500000|2024-04-02 06:15:00|33545|33505|33537|33497|33547|33507|33527|33487|7
1712038800000|2024-04-02 06:20:00|33532|33492|33520|33480|33532|33492|33517|33477|7
1712039100000|2024-04-02 06:25:00|33517|33477|33517.1|33477.1|33537|33497|33517|33477|9
1712039400000|2024-04-02 06:30:00|33510|33470|33487.1|33447.1|33517.1|33477.1|33485|33445|19
1712039700000|2024-04-02 06:35:00|33480.1|33440.1|33477.1|33437.1|33490.1|33450.1|33473|33433|41
1712040000000|2024-04-02 06:40:00|33475.1|33435.1|33470.1|33430.1|33480.1|33440.1|33467.1|33427.1|37
1712040300000|2024-04-02 06:45:00|33473.1|33433.1|33470.1|33430.1|33480.1|33440.1|33467.1|33427.1|35
1712040600000|2024-04-02 06:50:00|33467.1|33427.1|33467.2|33427.2|33470.1|33430.1|33467.1|33427.1|19
1712040900000|2024-04-02 06:55:00|33475.2|33435.2|33477.2|33437.2|33495.2|33455.2|33475.2|33435.2|18
1712041200000|2024-04-02 07:00:00|33475.2|33435.2|33467.2|33427.2|33475.2|33435.2|33467.2|33427.2|15
1712041500000|2024-04-02 07:05:00|33463.2|33423.2|33437.2|33397.2|33465.2|33425.2|33437.2|33397.2|44
1712041800000|2024-04-02 07:10:00|33440.2|33400.2|33440.2|33400.2|33445.2|33405.2|33440.2|33400.2|19
1712042100000|2024-04-02 07:15:00|33442.3|33402.3|33445.3|33405.3|33453.2|33413.2|33437.3|33397.3|17
1712042400000|2024-04-02 07:20:00|33447.3|33407.3|33437.3|33397.3|33450.3|33410.3|33437.3|33397.3|2
1712042700000|2024-04-02 07:25:00|33435.3|33395.3|33423.3|33383.3|33437.3|33397.3|33413.3|33373.3|61
1712043000000|2024-04-02 07:30:00|33420.3|33380.3|33430.3|33390.3|33445.3|33405.3|33417.3|33377.3|50
1712043300000|2024-04-02 07:35:00|33433.3|33393.3|33415.3|33375.3|33433.3|33393.3|33410.3|33370.3|39
1712043600000|2024-04-02 07:40:00|33413.3|33373.3|33413.4|33373.4|33423.3|33383.3|33413.3|33373.3|27
1712043900000|2024-04-02 07:45:00|33418.4|33378.4|33423.4|33383.4|33423.4|33383.4|33413.4|33373.4|14
1712044200000|2024-04-02 07:50:00|33420.4|33380.4|33419.4|33379.4|33423.4|33383.4|33413.4|33373.4|39
1712044500000|2024-04-02 07:55:00|33416.4|33376.4|33416.4|33376.4|33421.4|33381.4|33416.4|33376.4|24
1712044800000|2024-04-02 08:00:00|33419.4|33379.4|33416.4|33376.4|33419.4|33379.4|33413.4|33373.4|11
1712045100000|2024-04-02 08:05:00|33413.4|33373.4|33416.4|33376.4|33419.4|33379.4|33409.4|33369.4|45
1712045400000|2024-04-02 08:10:00|33411.4|33371.4|33406.5|33366.5|33416.5|33376.5|33389.4|33349.4|120
1712045700000|2024-04-02 08:15:00|33403.5|33363.5|33403.5|33363.5|33409.5|33369.5|33403.5|33363.5|12
1712046000000|2024-04-02 08:20:00|33406.5|33366.5|33403.5|33363.5|33406.5|33366.5|33393.5|33353.5|54
1712046300000|2024-04-02 08:25:00|33406.5|33366.5|33399.5|33359.5|33409.5|33369.5|33399.5|33359.5|32
1712046600000|2024-04-02 08:30:00|33396.5|33356.5|33394.5|33354.5|33396.6|33356.6|33386.5|33346.5|55
1712046900000|2024-04-02 08:35:00|33389.5|33349.5|33396.6|33356.6|33396.6|33356.6|33389.5|33349.5|17
1712047200000|2024-04-02 08:40:00|33389.6|33349.6|33389.6|33349.6|33399.6|33359.6|33383.6|33343.6|28
1712047500000|2024-04-02 08:45:00|33394.6|33354.6|33401.6|33361.6|33409.6|33369.6|33386.6|33346.6|19
1712047800000|2024-04-02 08:50:00|33399.6|33359.6|33399.6|33359.6|33406.6|33366.6|33391.6|33351.6|31
1712048100000|2024-04-02 08:55:00|33404.6|33364.6|33386.7|33346.7|33404.6|33364.6|33383.7|33343.7|36
1712048400000|2024-04-02 09:00:00|33389.7|33349.7|33401.7|33361.7|33403.7|33363.7|33383.7|33343.7|34
1712048700000|2024-04-02 09:05:00|33403.7|33363.7|33423.7|33383.7|33423.7|33383.7|33403.7|33363.7|21
1712049000000|2024-04-02 09:10:00|33429.7|33389.7|33423.8|33383.8|33429.7|33389.7|33423.7|33383.7|34
1712049300000|2024-04-02 09:15:00|33429.7|33389.7|33414.8|33374.8|33453.8|33413.8|33411.8|33371.8|116
1712049600000|2024-04-02 09:20:00|33416.8|33376.8|33421.8|33381.8|33426.8|33386.8|33406.8|33366.8|28
1712049900000|2024-04-02 09:25:00|33424.8|33384.8|33416.8|33376.8|33436.8|33396.8|33416.8|33376.8|14
1712050200000|2024-04-02 09:30:00|33419.8|33379.8|33443.9|33403.9|33446.8|33406.8|33413.8|33373.8|20
1712050500000|2024-04-02 09:35:00|33446.8|33406.8|33413.9|33373.9|33446.8|33406.8|33413.9|33373.9|69
1712050800000|2024-04-02 09:40:00|33416.9|33376.9|33416.9|33376.9|33418.9|33378.9|33403.9|33363.9|56
1712051100000|2024-04-02 09:45:00|33411.9|33371.9|33420.9|33380.9|33423.9|33383.9|33403.9|33363.9|174
1712051400000|2024-04-02 09:50:00|33418|33378|33421|33381|33423.9|33383.9|33410.9|33370.9|20
1712051700000|2024-04-02 09:55:00|33423.9|33383.9|33401|33361|33426|33386|33398|33358|82
1712052000000|2024-04-02 10:00:00|33404|33364|33414|33374|33416|33376|33404|33364|47
1712052300000|2024-04-02 10:05:00|33411|33371|33421|33381|33426|33386|33411|33371|25
1712052600000|2024-04-02 10:10:00|33418|33378|33428.1|33388.1|33436|33396|33418|33378|78
1712052900000|2024-04-02 10:15:00|33433.1|33393.1|33444.1|33404.1|33448.1|33408.1|33428.1|33388.1|28
1712053200000|2024-04-02 10:20:00|33441.1|33401.1|33431.1|33391.1|33441.1|33401.1|33424.1|33384.1|79
1712053500000|2024-04-02 10:25:00|33428.1|33388.1|33448.1|33408.1|33448.1|33408.1|33428.1|33388.1|27
1712053800000|2024-04-02 10:30:00|33443.1|33403.1|33438.1|33398.1|33448.1|33408.1|33428.1|33388.1|150
1712054100000|2024-04-02 10:35:00|33440.2|33400.2|33435.2|33395.2|33445.2|33405.2|33435.2|33395.2|19
1712054400000|2024-04-02 10:40:00|33440.2|33400.2|33442.2|33402.2|33447.2|33407.2|33427.2|33387.2|59
1712054700000|2024-04-02 10:45:00|33440.2|33400.2|33435.2|33395.2|33440.2|33400.2|33432.2|33392.2|6
1712055000000|2024-04-02 10:50:00|33432.2|33392.2|33435.2|33395.2|33438.2|33398.2|33428.2|33388.2|7
1712055300000|2024-04-02 10:55:00|33438.2|33398.2|33435.3|33395.3|33445.3|33405.3|33435.2|33395.2|20
1712055600000|2024-04-02 11:00:00|33438.3|33398.3|33462.3|33422.3|33462.3|33422.3|33435.3|33395.3|21
1712055900000|2024-04-02 11:05:00|33468.3|33428.3|33457.3|33417.3|33470.3|33430.3|33452.3|33412.3|14
1712056200000|2024-04-02 11:10:00|33460.3|33420.3|33435.3|33395.3|33462.3|33422.3|33432.3|33392.3|49
1712056500000|2024-04-02 11:15:00|33438.3|33398.3|33405.4|33365.4|33445.4|33405.4|33402.4|33362.4|35
1712056800000|2024-04-02 11:20:00|33407.4|33367.4|33402.4|33362.4|33407.4|33367.4|33385.4|33345.4|212
1712057100000|2024-04-02 11:25:00|33399.4|33359.4|33389.4|33349.4|33412.4|33372.4|33384.4|33344.4|77
1712057400000|2024-04-02 11:30:00|33392.4|33352.4|33392.4|33352.4|33394.4|33354.4|33387.4|33347.4|13
1712057700000|2024-04-02 11:35:00|33389.4|33349.4|33372.5|33332.5|33392.4|33352.4|33372.5|33332.5|96
1712058000000|2024-04-02 11:40:00|33375.4|33335.4|33395.5|33355.5|33398.5|33358.5|33372.5|33332.5|116
1712058300000|2024-04-02 11:45:00|33398.5|33358.5|33418.5|33378.5|33425.5|33385.5|33388.5|33348.5|80
1712058600000|2024-04-02 11:50:00|33415.5|33375.5|33442.5|33402.5|33448.5|33408.5|33413.5|33373.5|52
1712058900000|2024-04-02 11:55:00|33445.5|33405.5|33455.5|33415.5|33462.5|33422.5|33445.5|33405.5|74
1712059200000|2024-04-02 12:00:00|33452.5|33412.5|33485.6|33445.6|33490.5|33450.5|33450.5|33410.5|57
1712059500000|2024-04-02 12:05:00|33498.5|33458.5|33490.6|33450.6|33498.5|33458.5|33482.6|33442.6|70
1712059800000|2024-04-02 12:10:00|33492.6|33452.6|33520.6|33480.6|33535.6|33495.6|33482.6|33442.6|78
1712060100000|2024-04-02 12:15:00|33517.6|33477.6|33509.6|33469.6|33532.6|33492.6|33495.6|33455.6|114
1712060400000|2024-04-02 12:20:00|33512.6|33472.6|33504.6|33464.6|33515.6|33475.6|33492.6|33452.6|39
1712060700000|2024-04-02 12:25:00|33504.7|33464.7|33502.7|33462.7|33509.7|33469.7|33472.7|33432.7|139
1712061000000|2024-04-02 12:30:00|33497.7|33457.7|33485.7|33445.7|33502.7|33462.7|33472.7|33432.7|47
1712061300000|2024-04-02 12:35:00|33488.7|33448.7|33485.7|33445.7|33522.7|33482.7|33482.7|33442.7|66
1712061600000|2024-04-02 12:40:00|33487.7|33447.7|33472.7|33432.7|33495.7|33455.7|33472.7|33432.7|55
1712064600000|2024-04-02 13:30:00|33487.9|33447.9|33535|33495|33555|33515|33406.9|33366.9|1753
1712064900000|2024-04-02 13:35:00|33532|33492|33629|33589|33639|33599|33513|33473|865
1712065200000|2024-04-02 13:40:00|33639|33599|33635|33595|33675|33635|33619|33579|1168
1712065500000|2024-04-02 13:45:00|33628|33588|33497|33457|33633|33593|33497|33457|997
1712065800000|2024-04-02 13:50:00|33504|33464|33517|33477|33527|33487|33487|33447|578
1712066100000|2024-04-02 13:55:00|33521|33481|33489.1|33449.1|33521|33481|33467.1|33427.1|404
1712066400000|2024-04-02 14:00:00|33491.1|33451.1|33491.1|33451.1|33521.1|33481.1|33481.1|33441.1|457
1712066700000|2024-04-02 14:05:00|33501.1|33461.1|33521.1|33481.1|33541.1|33501.1|33471.1|33431.1|470
1712067000000|2024-04-02 14:10:00|33524.1|33484.1|33521.1|33481.1|33551.1|33511.1|33501.1|33461.1|333
1712067300000|2024-04-02 14:15:00|33531.1|33491.1|33551.1|33511.1|33588.1|33548.1|33521.1|33481.1|555
1712067600000|2024-04-02 14:20:00|33558.1|33518.1|33531.2|33491.2|33575.1|33535.1|33531.1|33491.1|315
1712067900000|2024-04-02 14:25:00|33533.2|33493.2|33531.2|33491.2|33551.2|33511.2|33524.2|33484.2|297
1712068200000|2024-04-02 14:30:00|33534.2|33494.2|33491.2|33451.2|33534.2|33494.2|33457.2|33417.2|392
1712068500000|2024-04-02 14:35:00|33494.2|33454.2|33464.2|33424.2|33499.2|33459.2|33457.2|33417.2|455
1712068800000|2024-04-02 14:40:00|33461.2|33421.2|33403.3|33363.3|33477.2|33437.2|33399.3|33359.3|755
1712069100000|2024-04-02 14:45:00|33399.3|33359.3|33416.3|33376.3|33435.3|33395.3|33391.3|33351.3|425
1712069400000|2024-04-02 14:50:00|33413.3|33373.3|33389.3|33349.3|33413.3|33373.3|33369.3|33329.3|750
1712069700000|2024-04-02 14:55:00|33379.3|33339.3|33379.3|33339.3|33386.3|33346.3|33355.3|33315.3|726
1712070000000|2024-04-02 15:00:00|33373.3|33333.3|33365.4|33325.4|33379.3|33339.3|33359.3|33319.3|291
1712070300000|2024-04-02 15:05:00|33375.4|33335.4|33395.4|33355.4|33425.4|33385.4|33375.4|33335.4|452
1712070600000|2024-04-02 15:10:00|33405.4|33365.4|33365.4|33325.4|33405.4|33365.4|33365.4|33325.4|415
1712070900000|2024-04-02 15:15:00|33375.4|33335.4|33375.4|33335.4|33385.4|33345.4|33361.4|33321.4|584
1712071200000|2024-04-02 15:20:00|33371.4|33331.4|33291.5|33251.5|33373.4|33333.4|33291.5|33251.5|638
1712071500000|2024-04-02 15:25:00|33288.5|33248.5|33197.5|33157.5|33288.5|33248.5|33167.5|33127.5|1021
1712071800000|2024-04-02 15:30:00|33194.5|33154.5|33184.5|33144.5|33224.5|33184.5|33171.5|33131.5|767
1712072100000|2024-04-02 15:35:00|33181.5|33141.5|33261.5|33221.5|33261.5|33221.5|33181.5|33141.5|641
1712072400000|2024-04-02 15:40:00|33251.5|33211.5|33271.6|33231.6|33291.5|33251.5|33247.5|33207.5|380
1712072700000|2024-04-02 15:45:00|33275.5|33235.5|33291.6|33251.6|33301.6|33261.6|33261.6|33221.6|256
1712073000000|2024-04-02 15:50:00|33281.6|33241.6|33351.6|33311.6|33364.6|33324.6|33281.6|33241.6|538
1712073300000|2024-04-02 15:55:00|33348.6|33308.6|33287.6|33247.6|33351.6|33311.6|33284.6|33244.6|322
1712073600000|2024-04-02 16:00:00|33289.6|33249.6|33267.7|33227.7|33294.6|33254.6|33257.6|33217.6|278
1712073900000|2024-04-02 16:05:00|33257.7|33217.7|33311.7|33271.7|33321.7|33281.7|33257.7|33217.7|322
1712074200000|2024-04-02 16:10:00|33301.7|33261.7|33248.7|33208.7|33301.7|33261.7|33245.7|33205.7|429
1712074500000|2024-04-02 16:15:00|33251.7|33211.7|33261.7|33221.7|33283.7|33243.7|33248.7|33208.7|482
1712074800000|2024-04-02 16:20:00|33264.7|33224.7|33291.7|33251.7|33311.7|33271.7|33261.7|33221.7|217
1712075100000|2024-04-02 16:25:00|33283.7|33243.7|33241.8|33201.8|33291.7|33251.7|33241.8|33201.8|267
1712075400000|2024-04-02 16:30:00|33251.8|33211.8|33251.8|33211.8|33251.8|33211.8|33217.8|33177.8|672
1712075700000|2024-04-02 16:35:00|33247.8|33207.8|33241.8|33201.8|33251.8|33211.8|33221.8|33181.8|265
1712076000000|2024-04-02 16:40:00|33251.8|33211.8|33271.8|33231.8|33281.8|33241.8|33251.8|33211.8|399
1712076300000|2024-04-02 16:45:00|33277.9|33237.9|33307.9|33267.9|33324.9|33284.9|33269.8|33229.8|224
1712076600000|2024-04-02 16:50:00|33304.9|33264.9|33341.9|33301.9|33344.9|33304.9|33297.9|33257.9|334
1712076900000|2024-04-02 16:55:00|33347.9|33307.9|33314.9|33274.9|33357.9|33317.9|33304.9|33264.9|187
1712077200000|2024-04-02 17:00:00|33317.9|33277.9|33281.9|33241.9|33317.9|33277.9|33277.9|33237.9|137
1712077500000|2024-04-02 17:05:00|33277.9|33237.9|33298|33258|33338|33298|33277.9|33237.9|250
1712077800000|2024-04-02 17:10:00|33295|33255|33245|33205|33308|33268|33242|33202|300
1712078100000|2024-04-02 17:15:00|33242|33202|33228|33188|33248|33208|33218|33178|250
1712078400000|2024-04-02 17:20:00|33238|33198|33238|33198|33250|33210|33228|33188|173
1712078700000|2024-04-02 17:25:00|33243|33203|33198.1|33158.1|33245|33205|33194.1|33154.1|313
1712079000000|2024-04-02 17:30:00|33194.1|33154.1|33056.1|33016.1|33198.1|33158.1|33036.1|32996.1|1357
1712079300000|2024-04-02 17:35:00|33054.1|33014.1|32988.1|32948.1|33068.1|33028.1|32980.1|32940.1|807
1712079600000|2024-04-02 17:40:00|32990.1|32950.1|32995.1|32955.1|33015.1|32975.1|32972.1|32932.1|374
1712079900000|2024-04-02 17:45:00|33002.1|32962.1|33032.1|32992.1|33032.1|32992.1|32982.1|32942.1|608
1712080200000|2024-04-02 17:50:00|33022.1|32982.1|33074.1|33034.1|33079.1|33039.1|33022.1|32982.1|825
1712080500000|2024-04-02 17:55:00|33072.2|33032.2|33076.2|33036.2|33096.1|33056.1|33056.1|33016.1|810
1712080800000|2024-04-02 18:00:00|33066.2|33026.2|33094.1|33054.1|33112.1|33072.1|33066.2|33026.2|780
1712081100000|2024-04-02 18:05:00|33092.1|33052.1|33050.2|33010.2|33094.1|33054.1|33050.2|33010.2|1128
1712081400000|2024-04-02 18:10:00|33054.1|33014.1|33078.1|33038.1|33094.1|33054.1|33050.2|33010.2|1947
1712081700000|2024-04-02 18:15:00|33074.2|33034.2|33132.2|33092.2|33144.2|33104.2|33064.2|33024.2|768
1712102400000|2024-04-03 00:00:00|33088.7|33048.7|33063.7|33023.7|33088.7|33048.7|33015.7|32975.7|195
1712102700000|2024-04-03 00:05:00|33061.7|33021.7|32992.8|32952.8|33065.7|33025.7|32987.8|32947.8|312
1712103000000|2024-04-03 00:10:00|32987.8|32947.8|32994.8|32954.8|33004.8|32964.8|32977.8|32937.8|63
1712103300000|2024-04-03 00:15:00|32999.8|32959.8|32999.8|32959.8|33004.8|32964.8|32977.9|32937.9|39
1712103600000|2024-04-03 00:20:00|32991.8|32951.8|32987.9|32947.9|32999.9|32959.9|32977.9|32937.9|20
1712103900000|2024-04-03 00:25:00|32984.9|32944.9|32987.9|32947.9|33002.9|32962.9|32984.9|32944.9|11
1712104200000|2024-04-03 00:30:00|32992.9|32952.9|32966.9|32926.9|33002.9|32962.9|32966.9|32926.9|27
1712104500000|2024-04-03 00:35:00|32964.9|32924.9|32973|32933|33004.9|32964.9|32964.9|32924.9|50
1712104800000|2024-04-03 00:40:00|32974.9|32934.9|32961.9|32921.9|32984.9|32944.9|32961.9|32921.9|79
1712105100000|2024-04-03 00:45:00|32968|32928|32961.9|32921.9|32971.9|32931.9|32961.9|32921.9|21
1712105400000|2024-04-03 00:50:00|32955.9|32915.9|32963.9|32923.9|32972|32932|32955.9|32915.9|23
1712105700000|2024-04-03 00:55:00|32962|32922|32950|32910|32962|32922|32943.1|32903.1|31
1712106000000|2024-04-03 01:00:00|32953.1|32913.1|32943.1|32903.1|32958.1|32918.1|32918.1|32878.1|96
1712106300000|2024-04-03 01:05:00|32940.1|32900.1|32990.1|32950.1|32997|32957|32938.1|32898.1|80
1712106600000|2024-04-03 01:10:00|32992|32952|32985.1|32945.1|33012|32972|32985.1|32945.1|12
1712106900000|2024-04-03 01:15:00|32987.1|32947.1|33000.1|32960.1|33005.1|32965.1|32975.1|32935.1|16
1712107200000|2024-04-03 01:20:00|33002.1|32962.1|32965.1|32925.1|33002.1|32962.1|32965.1|32925.1|12
1712107500000|2024-04-03 01:25:00|32962.1|32922.1|32972.1|32932.1|32975.2|32935.2|32952.1|32912.1|13
1712107800000|2024-04-03 01:30:00|32967.1|32927.1|32922.1|32882.1|32970.2|32930.2|32922.1|32882.1|55
1712108100000|2024-04-03 01:35:00|32930.2|32890.2|32952.2|32912.2|32952.2|32912.2|32930.2|32890.2|27
1712108400000|2024-04-03 01:40:00|32955.2|32915.2|32972.2|32932.2|32982.2|32942.2|32952.2|32912.2|24
1712108700000|2024-04-03 01:45:00|32982.2|32942.2|32985.3|32945.3|33002.2|32962.2|32972.2|32932.2|25
1712109000000|2024-04-03 01:50:00|32987.2|32947.2|32982.2|32942.2|32992.2|32952.2|32975.3|32935.3|7
1712109300000|2024-04-03 01:55:00|32985.3|32945.3|33007.3|32967.3|33025.3|32985.3|32985.3|32945.3|30
1712109600000|2024-04-03 02:00:00|33005.3|32965.3|33027.3|32987.3|33027.3|32987.3|32995.3|32955.3|24
1712109900000|2024-04-03 02:05:00|33025.3|32985.3|33009.3|32969.3|33032.3|32992.3|33006.2|32966.2|25
1712110200000|2024-04-03 02:10:00|33006.2|32966.2|33014.3|32974.3|33022.3|32982.3|33002.3|32962.3|17
1712110500000|2024-04-03 02:15:00|33009.3|32969.3|33029.3|32989.3|33029.3|32989.3|33009.3|32969.3|5
1712110800000|2024-04-03 02:20:00|33027.3|32987.3|33022.4|32982.4|33032.3|32992.3|33022.4|32982.4|0
1712111100000|2024-04-03 02:25:00|33020.4|32980.4|33020.4|32980.4|33022.4|32982.4|33017.4|32977.4|1
1712111400000|2024-04-03 02:30:00|33018.5|32978.5|33022.4|32982.4|33032.4|32992.4|33018.5|32978.5|3
1712111700000|2024-04-03 02:35:00|33032.4|32992.4|33022.4|32982.4|33042.4|33002.4|33016.3|32976.3|21
1712112000000|2024-04-03 02:40:00|33017.4|32977.4|33002.5|32962.5|33030.5|32990.5|32999.4|32959.4|6
1712112300000|2024-04-03 02:45:00|32997.5|32957.5|32989.4|32949.4|32997.5|32957.5|32989.4|32949.4|1
1712112600000|2024-04-03 02:50:00|32992.5|32952.5|32994.5|32954.5|32997.5|32957.5|32989.4|32949.4|5
1712112900000|2024-04-03 02:55:00|32997.5|32957.5|32994.5|32954.5|32999.5|32959.5|32989.5|32949.5|1
1712113200000|2024-04-03 03:00:00|32996.4|32956.4|33012.5|32972.5|33012.5|32972.5|32994.5|32954.5|1
1712113500000|2024-04-03 03:05:00|33006.5|32966.5|32992.6|32952.6|33006.5|32966.5|32989.5|32949.5|6
1712113800000|2024-04-03 03:10:00|32999.5|32959.5|33004.5|32964.5|33009.5|32969.5|32989.5|32949.5|16
1712114100000|2024-04-03 03:15:00|33002.6|32962.6|33009.6|32969.6|33009.6|32969.6|32994.6|32954.6|1
1712114400000|2024-04-03 03:20:00|33004.6|32964.6|33004.6|32964.6|33009.6|32969.6|32999.6|32959.6|17
1712114700000|2024-04-03 03:25:00|33002.6|32962.6|33026.6|32986.6|33036.6|32996.6|33002.6|32962.6|26
1712115000000|2024-04-03 03:30:00|33021.6|32981.6|33016.6|32976.6|33022.7|32982.7|33014.6|32974.6|6
1712115300000|2024-04-03 03:35:00|33019.6|32979.6|33019.7|32979.7|33022.7|32982.7|33012.7|32972.7|2
1712115600000|2024-04-03 03:40:00|33026.6|32986.6|33024.7|32984.7|33029.7|32989.7|33024.7|32984.7|6
1712115900000|2024-04-03 03:45:00|33026.6|32986.6|33016.6|32976.6|33031.6|32991.6|33016.6|32976.6|8
1712116200000|2024-04-03 03:50:00|33016.7|32976.7|33031.7|32991.7|33034.7|32994.7|33016.7|32976.7|2
1712116500000|2024-04-03 03:55:00|33029.7|32989.7|33006.7|32966.7|33031.7|32991.7|33006.7|32966.7|12
1712116800000|2024-04-03 04:00:00|33011.7|32971.7|33016.7|32976.7|33016.7|32976.7|33006.7|32966.7|21
1712117100000|2024-04-03 04:05:00|33011.7|32971.7|33026.7|32986.7|33026.7|32986.7|33011.7|32971.7|7
1712117400000|2024-04-03 04:10:00|33026.8|32986.8|33026.8|32986.8|33026.8|32986.8|33026.8|32986.8|0
1712117700000|2024-04-03 04:15:00|33036.8|32996.8|33029.8|32989.8|33036.8|32996.8|33029.8|32989.8|4
1712118000000|2024-04-03 04:20:00|33026.8|32986.8|33006.8|32966.8|33026.8|32986.8|32996.8|32956.8|22
1712118300000|2024-04-03 04:25:00|32996.8|32956.8|33004.9|32964.9|33006.8|32966.8|32996.8|32956.8|12
1712118600000|2024-04-03 04:30:00|33002.9|32962.9|32996.8|32956.8|33002.9|32962.9|32986.8|32946.8|21
1712118900000|2024-04-03 04:35:00|32989.9|32949.9|32989.9|32949.9|32994.9|32954.9|32984.9|32944.9|9
1712119200000|2024-04-03 04:40:00|32994.9|32954.9|32994.9|32954.9|32996.9|32956.9|32994.9|32954.9|4
1712119500000|2024-04-03 04:45:00|32993|32953|32995|32955|33006.9|32966.9|32989.9|32949.9|14
1712119800000|2024-04-03 04:50:00|32993|32953|32985|32945|32993|32953|32985|32945|3
1712120100000|2024-04-03 04:55:00|32993|32953|32988.1|32948.1|32993|32953|32983|32943|4
1712120400000|2024-04-03 05:00:00|32986.1|32946.1|32980|32940|32988.1|32948.1|32980|32940|3
1712120700000|2024-04-03 05:05:00|32983.1|32943.1|32983.1|32943.1|32983.1|32943.1|32980|32940|3
1712121000000|2024-04-03 05:10:00|32973.1|32933.1|32963.1|32923.1|32973.1|32933.1|32963.1|32923.1|9
1712121300000|2024-04-03 05:15:00|32968.1|32928.1|32973.1|32933.1|32973.1|32933.1|32963.1|32923.1|9
1712121600000|2024-04-03 05:20:00|32970.1|32930.1|32963.2|32923.2|32983.2|32943.2|32963.2|32923.2|31
1712121900000|2024-04-03 05:25:00|32968.2|32928.2|32953.2|32913.2|32970.1|32930.1|32953.2|32913.2|32
1712122200000|2024-04-03 05:30:00|32950.1|32910.1|32953.2|32913.2|32953.2|32913.2|32937.1|32897.1|47
1712122500000|2024-04-03 05:35:00|32950.2|32910.2|32923.2|32883.2|32960.2|32920.2|32923.2|32883.2|69
1712122800000|2024-04-03 05:40:00|32919.3|32879.3|32926.3|32886.3|32929.4|32889.4|32919.3|32879.3|78
1712123100000|2024-04-03 05:45:00|32924.4|32884.4|32921.3|32881.3|32931.3|32891.3|32919.4|32879.4|44
1712123400000|2024-04-03 05:50:00|32924.4|32884.4|32917.5|32877.5|32924.4|32884.4|32907.5|32867.5|67
1712123700000|2024-04-03 05:55:00|32915.5|32875.5|32932.5|32892.5|32937.5|32897.5|32915.5|32875.5|8
1712124000000|2024-04-03 06:00:00|32929.4|32889.4|32952.5|32912.5|32955.6|32915.6|32929.4|32889.4|14
1712124300000|2024-04-03 06:05:00|32954.5|32914.5|32945.6|32905.6|32959.5|32919.5|32935.6|32895.6|66
1712124600000|2024-04-03 06:10:00|32947.5|32907.5|32945.6|32905.6|32947.5|32907.5|32945.6|32905.6|2
1712124900000|2024-04-03 06:15:00|32939.5|32899.5|32922.6|32882.6|32942.6|32902.6|32919.5|32879.5|17
1712125200000|2024-04-03 06:20:00|32919.5|32879.5|32935.7|32895.7|32935.7|32895.7|32919.5|32879.5|20
1712125500000|2024-04-03 06:25:00|32932.6|32892.6|32942.6|32902.6|32949.6|32909.6|32932.6|32892.6|32
1712125800000|2024-04-03 06:30:00|32939.6|32899.6|32939.6|32899.6|32949.6|32909.6|32935.7|32895.7|51
1712126100000|2024-04-03 06:35:00|32937.7|32897.7|32919.6|32879.6|32939.6|32899.6|32919.6|32879.6|12
1712126400000|2024-04-03 06:40:00|32922.7|32882.7|32919.6|32879.6|32929.6|32889.6|32919.6|32879.6|17
1712126700000|2024-04-03 06:45:00|32914.6|32874.6|32909.7|32869.7|32919.7|32879.7|32909.6|32869.6|27
1712127000000|2024-04-03 06:50:00|32914.7|32874.7|32929.7|32889.7|32932.7|32892.7|32907.7|32867.7|31
1712127300000|2024-04-03 06:55:00|32927.7|32887.7|32947.8|32907.8|32949.7|32909.7|32927.7|32887.7|32
1712127600000|2024-04-03 07:00:00|32945.8|32905.8|32955.8|32915.8|32975.8|32935.8|32932.8|32892.8|67
1712127900000|2024-04-03 07:05:00|32952.8|32912.8|32984.8|32944.8|32984.8|32944.8|32945.9|32905.9|62
1712128200000|2024-04-03 07:10:00|32979.8|32939.8|32989.8|32949.8|32995.9|32955.9|32969.8|32929.8|94
1712128500000|2024-04-03 07:15:00|32987.8|32947.8|32977.9|32937.9|32987.8|32947.8|32965.9|32925.9|15
1712128800000|2024-04-03 07:20:00|32972.9|32932.9|32955.9|32915.9|32972.9|32932.9|32955.9|32915.9|28
1712129100000|2024-04-03 07:25:00|32952.9|32912.9|32962.9|32922.9|32966|32926|32952.9|32912.9|35
1712129400000|2024-04-03 07:30:00|32961|32921|32972.9|32932.9|32972.9|32932.9|32952.9|32912.9|29
1712129700000|2024-04-03 07:35:00|32971|32931|32983|32943|32989.9|32949.9|32962.9|32922.9|87
1712130000000|2024-04-03 07:40:00|32984.9|32944.9|33006|32966|33008|32968|32969.9|32929.9|78
1712130300000|2024-04-03 07:45:00|33008|32968|32983|32943|33013|32973|32979.9|32939.9|59
1712130600000|2024-04-03 07:50:00|32988|32948|32952.2|32912.2|33016.1|32976.1|32952.2|32912.2|101
1712130900000|2024-04-03 07:55:00|32949.1|32909.1|32934.2|32894.2|32949.1|32909.1|32932.2|32892.2|26
1712131200000|2024-04-03 08:00:00|32932.2|32892.2|32916.1|32876.1|32932.2|32892.2|32912.3|32872.3|54
1712131500000|2024-04-03 08:05:00|32922.3|32882.3|32932.3|32892.3|32932.3|32892.3|32916.1|32876.1|43
1712131800000|2024-04-03 08:10:00|32927.3|32887.3|32936.2|32896.2|32942.3|32902.3|32922.3|32882.3|59
1712132100000|2024-04-03 08:15:00|32934.2|32894.2|32922.3|32882.3|32949.2|32909.2|32922.3|32882.3|42
1712132400000|2024-04-03 08:20:00|32924.3|32884.3|32922.3|32882.3|32924.3|32884.3|32922.3|32882.3|8
1712132700000|2024-04-03 08:25:00|32922.4|32882.4|32922.4|32882.4|32932.4|32892.4|32914.3|32874.3|39
1712133000000|2024-04-03 08:30:00|32926.3|32886.3|32944.3|32904.3|32952.4|32912.4|32922.4|32882.4|37
1712133300000|2024-04-03 08:35:00|32952.4|32912.4|32939.4|32899.4|32962.4|32922.4|32939.4|32899.4|74
1712133600000|2024-04-03 08:40:00|32942.4|32902.4|32932.4|32892.4|32946.3|32906.3|32932.4|32892.4|33
1712133900000|2024-04-03 08:45:00|32942.4|32902.4|32916.3|32876.3|32942.5|32902.5|32906.3|32866.3|92
1712134200000|2024-04-03 08:50:00|32926.3|32886.3|32916.4|32876.4|32926.3|32886.3|32906.4|32866.4|10
1712134500000|2024-04-03 08:55:00|32912.5|32872.5|32909.5|32869.5|32912.5|32872.5|32906.4|32866.4|11
1712134800000|2024-04-03 09:00:00|32906.4|32866.4|32906.4|32866.4|32916.4|32876.4|32904.5|32864.5|54
1712135100000|2024-04-03 09:05:00|32904.5|32864.5|32943.4|32903.4|32943.4|32903.4|32904.5|32864.5|48
1712135400000|2024-04-03 09:10:00|32946.4|32906.4|32938.4|32898.4|32956.4|32916.4|32936.4|32896.4|31
1712135700000|2024-04-03 09:15:00|32936.5|32896.5|32926.5|32886.5|32936.5|32896.5|32926.5|32886.5|58
1712136000000|2024-04-03 09:20:00|32923.4|32883.4|32918.4|32878.4|32936.5|32896.5|32913.4|32873.4|70
1712136300000|2024-04-03 09:25:00|32916.5|32876.5|32893.5|32853.5|32916.5|32876.5|32890.4|32850.4|18
1712136600000|2024-04-03 09:30:00|32896.5|32856.5|32890.4|32850.4|32903.5|32863.5|32886.5|32846.5|100
1712136900000|2024-04-03 09:35:00|32886.6|32846.6|32836.6|32796.6|32888.5|32848.5|32836.6|32796.6|161
1712137200000|2024-04-03 09:40:00|32828.5|32788.5|32829.7|32789.7|32836.6|32796.6|32823.5|32783.5|60
1712137500000|2024-04-03 09:45:00|32826.6|32786.6|32816.6|32776.6|32832.7|32792.7|32816.6|32776.6|27
1712137800000|2024-04-03 09:50:00|32826.6|32786.6|32786.6|32746.6|32836.6|32796.6|32780.5|32740.5|299
1712138100000|2024-04-03 09:55:00|32793.6|32753.6|32816.7|32776.7|32826.7|32786.7|32790.5|32750.5|75
1712138400000|2024-04-03 10:00:00|32806.7|32766.7|32823.6|32783.6|32826.7|32786.7|32796.7|32756.7|50
1712138700000|2024-04-03 10:05:00|32826.7|32786.7|32806.7|32766.7|32826.7|32786.7|32806.7|32766.7|58
1712139000000|2024-04-03 10:10:00|32809.8|32769.8|32843.7|32803.7|32843.7|32803.7|32808.6|32768.6|55
1712139300000|2024-04-03 10:15:00|32840.6|32800.6|32850.6|32810.6|32853.7|32813.7|32838.7|32798.7|15
1712139600000|2024-04-03 10:20:00|32848.7|32808.7|32853.7|32813.7|32856.8|32816.8|32846.8|32806.8|72
1712139900000|2024-04-03 10:25:00|32866.8|32826.8|32868.7|32828.7|32874.9|32834.9|32865.7|32825.7|108
1712140200000|2024-04-03 10:30:00|32863.7|32823.7|32880.7|32840.7|32880.7|32840.7|32860.7|32820.7|56
1712140500000|2024-04-03 10:35:00|32885.7|32845.7|32944.6|32904.6|32947.6|32907.6|32885.7|32845.7|83
1712140800000|2024-04-03 10:40:00|32947.6|32907.6|32994.6|32954.6|33006.5|32966.5|32944.6|32904.6|186
1712141100000|2024-04-03 10:45:00|32992.7|32952.7|32969.6|32929.6|32994.6|32954.6|32964.6|32924.6|113
1712141400000|2024-04-03 10:50:00|32974.6|32934.6|32986.6|32946.6|32996.6|32956.6|32954.6|32914.6|55
1712141700000|2024-04-03 10:55:00|32988.5|32948.5|33006.6|32966.6|33006.6|32966.6|32981.6|32941.6|61
1712142000000|2024-04-03 11:00:00|33008.5|32968.5|33008.5|32968.5|33008.5|32968.5|32988.5|32948.5|41
1712142300000|2024-04-03 11:05:00|33013.5|32973.5|33018.6|32978.6|33021.6|32981.6|33008.5|32968.5|99
1712142600000|2024-04-03 11:10:00|33028.6|32988.6|33018.6|32978.6|33038.6|32998.6|32981.6|32941.6|89
1712142900000|2024-04-03 11:15:00|33021.7|32981.7|33028.6|32988.6|33028.6|32988.6|33008.6|32968.6|51
1712143200000|2024-04-03 11:20:00|33018.6|32978.6|33020.5|32980.5|33038.6|32998.6|33015.5|32975.5|37
1712143500000|2024-04-03 11:25:00|33025.5|32985.5|33030.6|32990.6|33030.6|32990.6|33008.6|32968.6|28
1712143800000|2024-04-03 11:30:00|33028.6|32988.6|33015.6|32975.6|33028.7|32988.7|33008.7|32968.7|23
1712144100000|2024-04-03 11:35:00|33020.6|32980.6|33070.6|33030.6|33077.5|33037.5|33010.6|32970.6|119
1712144400000|2024-04-03 11:40:00|33072.5|33032.5|33062.6|33022.6|33082.5|33042.5|33035.6|32995.6|146
1712144700000|2024-04-03 11:45:00|33072.6|33032.6|33072.6|33032.6|33082.6|33042.6|33052.6|33012.6|85
1712145000000|2024-04-03 11:50:00|33067.6|33027.6|33078.7|33038.7|33090.7|33050.7|33062.6|33022.6|136
1712145300000|2024-04-03 11:55:00|33078.8|33038.8|33068.8|33028.8|33098.8|33058.8|33064.9|33024.9|67
1712145600000|2024-04-03 12:00:00|33058.8|33018.8|32991.9|32951.9|33058.8|33018.8|32978.8|32938.8|96
1712145900000|2024-04-03 12:05:00|33008.8|32968.8|32978.8|32938.8|33023.8|32983.8|32973.8|32933.8|86
1712146200000|2024-04-03 12:10:00|32981.9|32941.9|32978.8|32938.8|32991.9|32951.9|32976.9|32936.9|24
1712146500000|2024-04-03 12:15:00|32976.9|32936.9|32965.8|32925.8|32980.8|32940.8|32936.9|32896.9|75
1712146800000|2024-04-03 12:20:00|32962.7|32922.7|32970.8|32930.8|32978.9|32938.9|32948.9|32908.9|40
1712147100000|2024-04-03 12:25:00|32972.7|32932.7|32942.7|32902.7|32975.8|32935.8|32937.7|32897.7|166
1712147400000|2024-04-03 12:30:00|32948.9|32908.9|32948.9|32908.9|32962.8|32922.8|32945.1|32905.1|97
1712147700000|2024-04-03 12:35:00|32957|32917|32958.9|32918.9|32968.9|32928.9|32947|32907|50
1712148000000|2024-04-03 12:40:00|32948.9|32908.9|32954|32914|32969|32929|32945.1|32905.1|45
1712151000000|2024-04-03 13:30:00|32903|32863|32979.9|32939.9|32996.9|32956.9|32879.2|32839.2|1448
1712151300000|2024-04-03 13:35:00|32976.9|32936.9|32963|32923|33076.9|33036.9|32961.1|32921.1|1044
1712151600000|2024-04-03 13:40:00|32953|32913|32889.2|32849.2|32953.1|32913.1|32866.1|32826.1|806
1712151900000|2024-04-03 13:45:00|32882.3|32842.3|32795.4|32755.4|32882.3|32842.3|32785.4|32745.4|584
1712152200000|2024-04-03 13:50:00|32798.5|32758.5|32795.4|32755.4|32808.5|32768.5|32781.6|32741.6|369
1712152500000|2024-04-03 13:55:00|32801.6|32761.6|32785.5|32745.5|32811.6|32771.6|32781.6|32741.6|346
1712152800000|2024-04-03 14:00:00|32788.5|32748.5|32815.5|32775.5|32879.3|32839.3|32785.5|32745.5|653
1712153100000|2024-04-03 14:05:00|32812.4|32772.4|32789.3|32749.3|32835.5|32795.5|32789.3|32749.3|341
1712153400000|2024-04-03 14:10:00|32795.5|32755.5|32775.5|32735.5|32799.3|32759.3|32772.4|32732.4|603
1712153700000|2024-04-03 14:15:00|32772.4|32732.4|32804.4|32764.4|32809.4|32769.4|32769.4|32729.4|499
1712154000000|2024-04-03 14:20:00|32801.3|32761.3|32907.1|32867.1|32917.1|32877.1|32799.4|32759.4|642
1712154300000|2024-04-03 14:25:00|32900.1|32860.1|32843.3|32803.3|32920.2|32880.2|32843.2|32803.2|345
1712154600000|2024-04-03 14:30:00|32840.2|32800.2|32877.1|32837.1|32877.1|32837.1|32833.3|32793.3|376
1712154900000|2024-04-03 14:35:00|32880.2|32840.2|32863.3|32823.3|32893.3|32853.3|32857.1|32817.1|342
1712155200000|2024-04-03 14:40:00|32855.2|32815.2|32879.5|32839.5|32897.1|32857.1|32855.2|32815.2|504
1712155500000|2024-04-03 14:45:00|32881.4|32841.4|32846.4|32806.4|32889.5|32849.5|32829.5|32789.5|281
1712155800000|2024-04-03 14:50:00|32843.3|32803.3|32849.5|32809.5|32863.4|32823.4|32836.4|32796.4|151
1712156100000|2024-04-03 14:55:00|32853.4|32813.4|32825.7|32785.7|32853.4|32813.4|32815.7|32775.7|209
1712156400000|2024-04-03 15:00:00|32819.6|32779.6|32825.7|32785.7|32845.7|32805.7|32799.6|32759.6|242
1712156700000|2024-04-03 15:05:00|32822.7|32782.7|32835.8|32795.8|32859.6|32819.6|32822.7|32782.7|190
1712157000000|2024-04-03 15:10:00|32832.7|32792.7|32802|32762|32835.8|32795.8|32792|32752|256
1712157300000|2024-04-03 15:15:00|32792|32752|32802|32762|32805.8|32765.8|32792|32752|273
1712157600000|2024-04-03 15:20:00|32803.9|32763.9|32808.9|32768.9|32812|32772|32785.8|32745.8|188
1712157900000|2024-04-03 15:25:00|32805.8|32765.8|32855.9|32815.9|32859.7|32819.7|32802|32762|476
1712158200000|2024-04-03 15:30:00|32857.8|32817.8|32886.6|32846.6|32891.6|32851.6|32845.9|32805.9|260
1712158500000|2024-04-03 15:35:00|32879.7|32839.7|32889.7|32849.7|32929.7|32889.7|32869.7|32829.7|355
1712158800000|2024-04-03 15:40:00|32892.8|32852.8|32889.7|32849.7|32912.8|32872.8|32875.9|32835.9|268
1712159100000|2024-04-03 15:45:00|32895.9|32855.9|32923.6|32883.6|32943.6|32903.6|32885.9|32845.9|367
1712159400000|2024-04-03 15:50:00|32919.8|32879.8|32921.7|32881.7|32943.6|32903.6|32896.7|32856.7|473
1712159700000|2024-04-03 15:55:00|32919.8|32879.8|32943.6|32903.6|32943.6|32903.6|32913.6|32873.6|269
1712160000000|2024-04-03 16:00:00|32938.6|32898.6|32913.7|32873.7|32953.6|32913.6|32903.6|32863.6|345
1712160300000|2024-04-03 16:05:00|32923.7|32883.7|32933.7|32893.7|32943.7|32903.7|32903.7|32863.7|197
1712160600000|2024-04-03 16:10:00|32938.7|32898.7|32953.7|32913.7|32953.7|32913.7|32913.7|32873.7|294
1712160900000|2024-04-03 16:15:00|32943.7|32903.7|33003.7|32963.7|33003.7|32963.7|32943.7|32903.7|199
1712161200000|2024-04-03 16:20:00|33006.8|32966.8|33006.8|32966.8|33053.7|33013.7|32993.7|32953.7|458
1712161500000|2024-04-03 16:25:00|33008.7|32968.7|33113.8|33073.8|33116.8|33076.8|33003.7|32963.7|751
1712161800000|2024-04-03 16:30:00|33103.8|33063.8|33213.8|33173.8|33227.6|33187.6|33103.8|33063.8|602
1712162100000|2024-04-03 16:35:00|33215.7|33175.7|33257.6|33217.6|33273.8|33233.8|33197.6|33157.6|577
1712162400000|2024-04-03 16:40:00|33255.7|33215.7|33240.7|33200.7|33270.7|33230.7|33225.7|33185.7|285
1712162700000|2024-04-03 16:45:00|33237.6|33197.6|33270.7|33230.7|33273.8|33233.8|33227.6|33187.6|242
1712163000000|2024-04-03 16:50:00|33267.7|33227.7|33301.5|33261.5|33311.5|33271.5|33227.7|33187.7|412
1712163300000|2024-04-03 16:55:00|33297.7|33257.7|33351.5|33311.5|33371.5|33331.5|33297.7|33257.7|376
1712163600000|2024-04-03 17:00:00|33347.7|33307.7|33337.7|33297.7|33377.7|33337.7|33327.7|33287.7|532
1712163900000|2024-04-03 17:05:00|33339.6|33299.6|33337.7|33297.7|33351.5|33311.5|33307.7|33267.7|339
1712164200000|2024-04-03 17:10:00|33345.8|33305.8|33327.8|33287.8|33347.8|33307.8|33317.8|33277.8|398
1712164500000|2024-04-03 17:15:00|33317.8|33277.8|33294|33254|33317.8|33277.8|33270.9|33230.9|266
1712164800000|2024-04-03 17:20:00|33290.9|33250.9|33257.8|33217.8|33294|33254|33237.8|33197.8|252
1712165100000|2024-04-03 17:25:00|33264.7|33224.7|33224.7|33184.7|33264.7|33224.7|33211.6|33171.6|694
1712165400000|2024-04-03 17:30:00|33221.6|33181.6|33297.8|33257.8|33301.7|33261.7|33221.6|33181.6|288
1712165700000|2024-04-03 17:35:00|33299.7|33259.7|33261.7|33221.7|33304.8|33264.8|33261.7|33221.7|302
1712166000000|2024-04-03 17:40:00|33271.7|33231.7|33261.7|33221.7|33271.7|33231.7|33237.9|33197.9|164
1712166300000|2024-04-03 17:45:00|33259.8|33219.8|33221.7|33181.7|33259.8|33219.8|33207.9|33167.9|205
1712166600000|2024-04-03 17:50:00|33217.9|33177.9|33201.7|33161.7|33227.9|33187.9|33201.7|33161.7|177
1712166900000|2024-04-03 17:55:00|33211.7|33171.7|33221.8|33181.8|33231.7|33191.7|33201.7|33161.7|174
1712167200000|2024-04-03 18:00:00|33217.9|33177.9|33233|33193|33238|33198|33201.8|33161.8|404
1712167500000|2024-04-03 18:05:00|33238|33198|33234.2|33194.2|33258|33218|33214.2|33174.2|403
1712167800000|2024-04-03 18:10:00|33237.3|33197.3|33254.2|33214.2|33258|33218|33213|33173|1258
1712168100000|2024-04-03 18:15:00|33251.1|33211.1|33236.1|33196.1|33278|33238|33224.2|33184.2|354
1712188800000|2024-04-04 00:00:00|33269.4|33229.4|33261.3|33221.3|33291.3|33251.3|33229.4|33189.4|182
1712189100000|2024-04-04 00:05:00|33259.4|33219.4|33249.5|33209.5|33259.5|33219.5|33219.4|33179.4|42
1712189400000|2024-04-04 00:10:00|33251.3|33211.3|33276.4|33236.4|33276.4|33236.4|33251.3|33211.3|20
1712189700000|2024-04-04 00:15:00|33279.5|33239.5|33259.5|33219.5|33289.5|33249.5|33239.5|33199.5|13
1712190000000|2024-04-04 00:20:00|33256.4|33216.4|33236.4|33196.4|33269.5|33229.5|33229.5|33189.5|17
1712190300000|2024-04-04 00:25:00|33239.5|33199.5|33229.5|33189.5|33239.5|33199.5|33229.5|33189.5|10
1712190600000|2024-04-04 00:30:00|33244.5|33204.5|33246.4|33206.4|33259.6|33219.6|33236.4|33196.4|23
1712190900000|2024-04-04 00:35:00|33244.6|33204.6|33279.6|33239.6|33287.7|33247.7|33244.6|33204.6|4
1712191200000|2024-04-04 00:40:00|33276.5|33236.5|33296.5|33256.5|33299.6|33259.6|33269.6|33229.6|10
1712191500000|2024-04-04 00:45:00|33294.6|33254.6|33276.5|33236.5|33296.5|33256.5|33276.5|33236.5|4
1712191800000|2024-04-04 00:50:00|33273.4|33233.4|33276.5|33236.5|33283.4|33243.4|33271.5|33231.5|1
1712192100000|2024-04-04 00:55:00|33279.6|33239.6|33273.4|33233.4|33283.4|33243.4|33273.4|33233.4|5
1712192400000|2024-04-04 01:00:00|33271.6|33231.6|33279.7|33239.7|33283.4|33243.4|33261.6|33221.6|22
1712192700000|2024-04-04 01:05:00|33281.6|33241.6|33286.6|33246.6|33301.6|33261.6|33281.6|33241.6|11
1712193000000|2024-04-04 01:10:00|33283.5|33243.5|33279.7|33239.7|33286.6|33246.6|33276.6|33236.6|4
1712193300000|2024-04-04 01:15:00|33281.6|33241.6|33299.7|33259.7|33299.7|33259.7|33281.6|33241.6|2
1712193600000|2024-04-04 01:20:00|33293.5|33253.5|33301.6|33261.6|33301.6|33261.6|33291.6|33251.6|1
1712193900000|2024-04-04 01:25:00|33299.8|33259.8|33296.7|33256.7|33303.5|33263.5|33291.7|33251.7|1
1712194200000|2024-04-04 01:30:00|33293.5|33253.5|33286.7|33246.7|33296.7|33256.7|33286.7|33246.7|2
1712194500000|2024-04-04 01:35:00|33283.6|33243.6|33283.6|33243.6|33286.7|33246.7|33276.7|33236.7|3
1712194800000|2024-04-04 01:40:00|33291.7|33251.7|33283.6|33243.6|33291.7|33251.7|33281.7|33241.7|8
1712195100000|2024-04-04 01:45:00|33291.7|33251.7|33286.7|33246.7|33293.6|33253.6|33281.7|33241.7|12
1712195400000|2024-04-04 01:50:00|33291.7|33251.7|33293.6|33253.6|33293.6|33253.6|33286.8|33246.8|1
1712195700000|2024-04-04 01:55:00|33286.8|33246.8|33266.8|33226.8|33291.8|33251.8|33263.7|33223.7|9
1712196000000|2024-04-04 02:00:00|33261.8|33221.8|33231.8|33191.8|33266.8|33226.8|33231.8|33191.8|9
1712196300000|2024-04-04 02:05:00|33233.7|33193.7|33230|33190|33239.9|33199.9|33223.7|33183.7|4
1712196600000|2024-04-04 02:10:00|33240|33200|33240|33200|33245|33205|33236.8|33196.8|3
1712196900000|2024-04-04 02:15:00|33233.1|33193.1|33230|33190|33233.1|33193.1|33230|33190|2
1712197200000|2024-04-04 02:20:00|33233.1|33193.1|33230|33190|33240|33200|33230|33190|5
1712197500000|2024-04-04 02:25:00|33233.1|33193.1|33228.2|33188.2|33233.2|33193.2|33228.2|33188.2|3
1712197800000|2024-04-04 02:30:00|33226.3|33186.3|33220.1|33180.1|33230|33190|33220|33180|4
1712198100000|2024-04-04 02:35:00|33216.9|33176.9|33220.1|33180.1|33220.1|33180.1|33210.1|33170.1|7
1712198400000|2024-04-04 02:40:00|33218.2|33178.2|33230.1|33190.1|33230.1|33190.1|33218.2|33178.2|1
1712198700000|2024-04-04 02:45:00|33225.1|33185.1|33240.1|33200.1|33240.1|33200.1|33225.1|33185.1|1
1712199000000|2024-04-04 02:50:00|33235.1|33195.1|33220.1|33180.1|33235.1|33195.1|33217|33177|2
1712199300000|2024-04-04 02:55:00|33223.3|33183.3|33240.2|33200.2|33243.3|33203.3|33220.1|33180.1|3
1712199600000|2024-04-04 03:00:00|33232|33192|33227.1|33187.1|33237|33197|33217|33177|16
1712199900000|2024-04-04 03:05:00|33222.1|33182.1|33227.1|33187.1|33230.2|33190.2|33217.1|33177.1|5
1712200200000|2024-04-04 03:10:00|33230.2|33190.2|33227.1|33187.1|33237.1|33197.1|33220.2|33180.2|19
1712200500000|2024-04-04 03:15:00|33225.2|33185.2|33230.2|33190.2|33230.2|33190.2|33225.2|33185.2|6
1712200800000|2024-04-04 03:20:00|33227.1|33187.1|33227.1|33187.1|33227.1|33187.1|33222.1|33182.1|3
1712201100000|2024-04-04 03:25:00|33222.1|33182.1|33227.2|33187.2|33232.1|33192.1|33222.1|33182.1|9
1712201400000|2024-04-04 03:30:00|33224|33184|33232.2|33192.2|33234|33194|33224|33184|2
1712201700000|2024-04-04 03:35:00|33234|33194|33237.2|33197.2|33237.2|33197.2|33234|33194|1
1712202000000|2024-04-04 03:40:00|33230.3|33190.3|33230.3|33190.3|33237.2|33197.2|33227.2|33187.2|7
1712202300000|2024-04-04 03:45:00|33227.2|33187.2|33237.2|33197.2|33237.2|33197.2|33222.2|33182.2|4
1712202600000|2024-04-04 03:50:00|33234.1|33194.1|33222.3|33182.3|33234.1|33194.1|33222.2|33182.2|3
1712202900000|2024-04-04 03:55:00|33224.1|33184.1|33207.3|33167.3|33227.3|33187.3|33207.3|33167.3|4
1712203200000|2024-04-04 04:00:00|33210.4|33170.4|33217.3|33177.3|33217.3|33177.3|33210.4|33170.4|1
1712203500000|2024-04-04 04:05:00|33214.2|33174.2|33210.4|33170.4|33214.2|33174.2|33210.4|33170.4|0
1712203800000|2024-04-04 04:10:00|33222.3|33182.3|33222.3|33182.3|33222.3|33182.3|33217.3|33177.3|5
1712204100000|2024-04-04 04:15:00|33212.3|33172.3|33222.4|33182.4|33222.4|33182.4|33212.3|33172.3|4
1712204400000|2024-04-04 04:20:00|33220.5|33180.5|33222.4|33182.4|33222.4|33182.4|33220.5|33180.5|0
1712204700000|2024-04-04 04:25:00|33227.4|33187.4|33240.5|33200.5|33240.5|33200.5|33222.4|33182.4|1
1712205000000|2024-04-04 04:30:00|33237.4|33197.4|33255.5|33215.5|33265.5|33225.5|33230.5|33190.5|22
1712205300000|2024-04-04 04:35:00|33253.7|33213.7|33235.6|33195.6|33253.7|33213.7|33230.6|33190.6|15
1712205600000|2024-04-04 04:40:00|33230.6|33190.6|33233.7|33193.7|33233.7|33193.7|33225.6|33185.6|4
1712205900000|2024-04-04 04:45:00|33230.6|33190.6|33245.6|33205.6|33250.6|33210.6|33223.7|33183.7|11
1712206200000|2024-04-04 04:50:00|33250.6|33210.6|33243.8|33203.8|33253.8|33213.8|33243.8|33203.8|3
1712206500000|2024-04-04 04:55:00|33240.6|33200.6|33243.8|33203.8|33243.8|33203.8|33238.8|33198.8|0
1712206800000|2024-04-04 05:00:00|33240.7|33200.7|33243.8|33203.8|33243.8|33203.8|33233.8|33193.8|2
1712207100000|2024-04-04 05:05:00|33250.7|33210.7|33255.7|33215.7|33255.7|33215.7|33247.6|33207.6|5
1712207400000|2024-04-04 05:10:00|33257.6|33217.6|33260.7|33220.7|33260.7|33220.7|33250.7|33210.7|8
1712207700000|2024-04-04 05:15:00|33255.7|33215.7|33250.7|33210.7|33257.6|33217.6|33250.7|33210.7|23
1712208000000|2024-04-04 05:20:00|33250.8|33210.8|33255.8|33215.8|33255.8|33215.8|33250.8|33210.8|8
1712208300000|2024-04-04 05:25:00|33257.6|33217.6|33263.9|33223.9|33263.9|33223.9|33250.8|33210.8|20
1712208600000|2024-04-04 05:30:00|33257.6|33217.6|33284.5|33244.5|33287.7|33247.7|33250.8|33210.8|27
1712208900000|2024-04-04 05:35:00|33272.7|33232.7|33292.7|33252.7|33292.7|33252.7|33270.8|33230.8|29
1712209200000|2024-04-04 05:40:00|33287.7|33247.7|33317.7|33277.7|33322.7|33282.7|33287.7|33247.7|8
1712209500000|2024-04-04 05:45:00|33319.6|33279.6|33314.6|33274.6|33329.6|33289.6|33310.8|33270.8|20
1712209800000|2024-04-04 05:50:00|33304.6|33264.6|33304.6|33264.6|33312.7|33272.7|33297.7|33257.7|11
1712210100000|2024-04-04 05:55:00|33309.6|33269.6|33307.8|33267.8|33309.6|33269.6|33304.6|33264.6|17
1712210400000|2024-04-04 06:00:00|33309.6|33269.6|33304.6|33264.6|33312.8|33272.8|33282.8|33242.8|42
1712210700000|2024-04-04 06:05:00|33307.8|33267.8|33292.8|33252.8|33317.8|33277.8|33292.8|33252.8|21
1712211000000|2024-04-04 06:10:00|33290.9|33250.9|33287.8|33247.8|33297.8|33257.8|33284.7|33244.7|17
1712211300000|2024-04-04 06:15:00|33284.7|33244.7|33284.7|33244.7|33284.7|33244.7|33274.7|33234.7|18
1712211600000|2024-04-04 06:20:00|33277.8|33237.8|33307.9|33267.9|33307.9|33267.9|33277.8|33237.8|15
1712211900000|2024-04-04 06:25:00|33304.7|33264.7|33307.9|33267.9|33311|33271|33304.7|33264.7|3
1712212200000|2024-04-04 06:30:00|33304.7|33264.7|33284.8|33244.8|33307.9|33267.9|33284.8|33244.8|26
1712212500000|2024-04-04 06:35:00|33287.9|33247.9|33261.1|33221.1|33287.9|33247.9|33257.9|33217.9|20
1712212800000|2024-04-04 06:40:00|33257.9|33217.9|33241.1|33201.1|33261.1|33221.1|33232.9|33192.9|69
1712213100000|2024-04-04 06:45:00|33237.9|33197.9|33248|33208|33248|33208|33237.9|33197.9|57
1712213400000|2024-04-04 06:50:00|33244.8|33204.8|33208|33168|33244.8|33204.8|33203|33163|43
1712213700000|2024-04-04 06:55:00|33211.1|33171.1|33198|33158|33231.1|33191.1|33194.9|33154.9|116
1712214000000|2024-04-04 07:00:00|33201.1|33161.1|33221.2|33181.2|33221.2|33181.2|33193|33153|13
1712214300000|2024-04-04 07:05:00|33223|33183|33251.2|33211.2|33251.2|33211.2|33223|33183|13
1712214600000|2024-04-04 07:10:00|33248|33208|33254.9|33214.9|33268.1|33228.1|33244.9|33204.9|20
1712214900000|2024-04-04 07:15:00|33258.1|33218.1|33271.2|33231.2|33299.9|33259.9|33258.1|33218.1|25
1712215200000|2024-04-04 07:20:00|33268.1|33228.1|33288.1|33248.1|33298.1|33258.1|33268.1|33228.1|25
1712215500000|2024-04-04 07:25:00|33285|33245|33305|33265|33305|33265|33285|33245|7
1712215800000|2024-04-04 07:30:00|33303.1|33263.1|33285|33245|33305|33265|33283.1|33243.1|38
1712216100000|2024-04-04 07:35:00|33283.1|33243.1|33250|33210|33283.1|33243.1|33250|33210|6
1712216400000|2024-04-04 07:40:00|33248.2|33208.2|33288.2|33248.2|33291.3|33251.3|33245|33205|58
1712216700000|2024-04-04 07:45:00|33291.3|33251.3|33268.2|33228.2|33291.3|33251.3|33265|33225|6
1712217000000|2024-04-04 07:50:00|33271.3|33231.3|33283.2|33243.2|33285.1|33245.1|33271.3|33231.3|33
1712217300000|2024-04-04 07:55:00|33285.1|33245.1|33308.2|33268.2|33313.2|33273.2|33280.1|33240.1|29
1712217600000|2024-04-04 08:00:00|33300.1|33260.1|33345.1|33305.1|33352|33312|33295.1|33255.1|73
1712217900000|2024-04-04 08:05:00|33348.3|33308.3|33340.1|33300.1|33355.1|33315.1|33330.1|33290.1|37
1712218200000|2024-04-04 08:10:00|33343.3|33303.3|33345.2|33305.2|33345.2|33305.2|33335.1|33295.1|20
1712218500000|2024-04-04 08:15:00|33375.2|33335.2|33355.2|33315.2|33385.2|33345.2|33355.2|33315.2|63
1712218800000|2024-04-04 08:20:00|33350.2|33310.2|33365.2|33325.2|33375.2|33335.2|33348.3|33308.3|56
1712219100000|2024-04-04 08:25:00|33363.3|33323.3|33378.4|33338.4|33385.2|33345.2|33363.3|33323.3|13
1712219400000|2024-04-04 08:30:00|33388.4|33348.4|33388.4|33348.4|33398.4|33358.4|33368.4|33328.4|41
1712219700000|2024-04-04 08:35:00|33385.2|33345.2|33385.3|33345.3|33395.2|33355.2|33370.3|33330.3|69
1712220000000|2024-04-04 08:40:00|33388.4|33348.4|33378.4|33338.4|33388.4|33348.4|33375.3|33335.3|30
1712220300000|2024-04-04 08:45:00|33388.4|33348.4|33395.3|33355.3|33395.3|33355.3|33375.3|33335.3|36
1712220600000|2024-04-04 08:50:00|33385.3|33345.3|33415.3|33375.3|33415.3|33375.3|33385.3|33345.3|44
1712220900000|2024-04-04 08:55:00|33419|33379|33395.3|33355.3|33425.3|33385.3|33385.3|33345.3|42
1712221200000|2024-04-04 09:00:00|33390.3|33350.3|33365.4|33325.4|33405.3|33365.3|33365.4|33325.4|48
1712221500000|2024-04-04 09:05:00|33355.4|33315.4|33370.4|33330.4|33375.4|33335.4|33355.4|33315.4|43
1712221800000|2024-04-04 09:10:00|33373.5|33333.5|33385.4|33345.4|33395.4|33355.4|33365.4|33325.4|36
1712222100000|2024-04-04 09:15:00|33388.5|33348.5|33375.4|33335.4|33388.6|33348.6|33373.6|33333.6|34
1712222400000|2024-04-04 09:20:00|33385.4|33345.4|33385.4|33345.4|33395.4|33355.4|33385.4|33345.4|19
1712222700000|2024-04-04 09:25:00|33380.4|33340.4|33368.6|33328.6|33385.5|33345.5|33368.6|33328.6|12
1712223000000|2024-04-04 09:30:00|33365.5|33325.5|33343.6|33303.6|33383.6|33343.6|33340.5|33300.5|49
1712223300000|2024-04-04 09:35:00|33341.8|33301.8|33320.5|33280.5|33345.5|33305.5|33320.5|33280.5|42
1712223600000|2024-04-04 09:40:00|33323.6|33283.6|33315.5|33275.5|33331.8|33291.8|33305.5|33265.5|71
1712223900000|2024-04-04 09:45:00|33325.5|33285.5|33348.7|33308.7|33355.5|33315.5|33321.8|33281.8|45
1712224200000|2024-04-04 09:50:00|33345.5|33305.5|33283.7|33243.7|33353.7|33313.7|33275.6|33235.6|36
1712224500000|2024-04-04 09:55:00|33285.6|33245.6|33285.6|33245.6|33305.6|33265.6|33285.6|33245.6|29
1712224800000|2024-04-04 10:00:00|33303.7|33263.7|33305.6|33265.6|33315.6|33275.6|33298.7|33258.7|20
1712225100000|2024-04-04 10:05:00|33303.8|33263.8|33273.8|33233.8|33313.8|33273.8|33271.9|33231.9|53
1712225400000|2024-04-04 10:10:00|33278.8|33238.8|33268.8|33228.8|33285.6|33245.6|33261.9|33221.9|54
1712225700000|2024-04-04 10:15:00|33271.9|33231.9|33285.7|33245.7|33298.8|33258.8|33270.6|33230.6|24
1712226000000|2024-04-04 10:20:00|33288.8|33248.8|33305.7|33265.7|33315.7|33275.7|33288.8|33248.8|25
1712226300000|2024-04-04 10:25:00|33310.7|33270.7|33325.7|33285.7|33325.7|33285.7|33305.7|33265.7|5
1712226600000|2024-04-04 10:30:00|33323.9|33283.9|33343.9|33303.9|33345.7|33305.7|33315.7|33275.7|27
1712226900000|2024-04-04 10:35:00|33340.7|33300.7|33374.4|33334.4|33379.4|33339.4|33335.7|33295.7|45
1712227200000|2024-04-04 10:40:00|33372.6|33332.6|33379.5|33339.5|33387.6|33347.6|33359.4|33319.4|27
1712227500000|2024-04-04 10:45:00|33382.6|33342.6|33367.6|33327.6|33382.6|33342.6|33362.6|33322.6|20
1712227800000|2024-04-04 10:50:00|33365.8|33325.8|33372.6|33332.6|33379.5|33339.5|33359.5|33319.5|24
1712228100000|2024-04-04 10:55:00|33375.8|33335.8|33362.7|33322.7|33375.8|33335.8|33359.5|33319.5|15
1712228400000|2024-04-04 11:00:00|33365.8|33325.8|33362.7|33322.7|33382.7|33342.7|33359.5|33319.5|8
1712228700000|2024-04-04 11:05:00|33359.5|33319.5|33355.9|33315.9|33359.5|33319.5|33322.2|33282.2|54
1712229000000|2024-04-04 11:10:00|33359|33319|33344|33304|33365.9|33325.9|33339|33299|23
1712229300000|2024-04-04 11:15:00|33342.2|33302.2|33345.9|33305.9|33349.1|33309.1|33322.2|33282.2|8
1712229600000|2024-04-04 11:20:00|33349.1|33309.1|33379.1|33339.1|33379.1|33339.1|33349.1|33309.1|32
1712229900000|2024-04-04 11:25:00|33385.9|33345.9|33385.9|33345.9|33395.9|33355.9|33375.9|33335.9|33
1712230200000|2024-04-04 11:30:00|33382.8|33342.8|33386|33346|33395.9|33355.9|33372.8|33332.8|29
1712230500000|2024-04-04 11:35:00|33389.1|33349.1|33356|33316|33396|33356|33356|33316|40
1712230800000|2024-04-04 11:40:00|33361|33321|33361|33321|33371|33331|33356|33316|19
1712231100000|2024-04-04 11:45:00|33364.2|33324.2|33296|33256|33364.2|33324.2|33296|33256|49
1712231400000|2024-04-04 11:50:00|33286|33246|33301|33261|33306|33266|33266|33226|118
1712231700000|2024-04-04 11:55:00|33299.2|33259.2|33259.2|33219.2|33299.2|33259.2|33252.4|33212.4|128
1712232000000|2024-04-04 12:00:00|33249.2|33209.2|33236.1|33196.1|33256.1|33216.1|33216.1|33176.1|52
1712232300000|2024-04-04 12:05:00|33231.1|33191.1|33254.3|33214.3|33284.3|33244.3|33226.1|33186.1|42
1712232600000|2024-04-04 12:10:00|33259.3|33219.3|33242.4|33202.4|33282.4|33242.4|33232.4|33192.4|92
1712232900000|2024-04-04 12:15:00|33246.1|33206.1|33252.5|33212.5|33276.1|33236.1|33239.3|33199.3|21
1712233200000|2024-04-04 12:20:00|33249.3|33209.3|33257.5|33217.5|33272.5|33232.5|33242.5|33202.5|23
1712233500000|2024-04-04 12:25:00|33252.5|33212.5|33267.5|33227.5|33274.3|33234.3|33252.5|33212.5|29
1712233800000|2024-04-04 12:30:00|33269.3|33229.3|33239.4|33199.4|33271.2|33231.2|33222.5|33182.5|84
1712234100000|2024-04-04 12:35:00|33237.5|33197.5|33199.4|33159.4|33242.5|33202.5|33174.4|33134.4|156
1712234400000|2024-04-04 12:40:00|33201.2|33161.2|33153.9|33113.9|33209.4|33169.4|33148.9|33108.9|360
1712237400000|2024-04-04 13:30:00|33115.9|33075.9|33162.8|33122.8|33206.4|33166.4|33029.6|32989.6|1343
1712237700000|2024-04-04 13:35:00|33152.8|33112.8|33152.3|33112.3|33182.8|33142.8|33119.1|33079.1|648
1712238000000|2024-04-04 13:40:00|33145.4|33105.4|33102.3|33062.3|33189.1|33149.1|33085.5|33045.5|552
1712238300000|2024-04-04 13:45:00|33099.1|33059.1|33196|33156|33202.8|33162.8|33092.3|33052.3|625
1712238600000|2024-04-04 13:50:00|33199.2|33159.2|33262.8|33222.8|33266|33226|33192.8|33152.8|612
1712238900000|2024-04-04 13:55:00|33272.8|33232.8|33350.2|33310.2|33363.4|33323.4|33259.2|33219.2|1289
1712239200000|2024-04-04 14:00:00|33352|33312|33410.2|33370.2|33410.2|33370.2|33350.2|33310.2|547
1712239500000|2024-04-04 14:05:00|33413.4|33373.4|33430.2|33390.2|33478.4|33438.4|33406.6|33366.6|661
1712239800000|2024-04-04 14:10:00|33420.2|33380.2|33450.3|33410.3|33452.9|33412.9|33388.4|33348.4|528
1712240100000|2024-04-04 14:15:00|33440.3|33400.3|33440.3|33400.3|33480.3|33440.3|33420.3|33380.3|500
1712240400000|2024-04-04 14:20:00|33430.3|33390.3|33450.3|33410.3|33453.5|33413.5|33390.3|33350.3|288
1712240700000|2024-04-04 14:25:00|33440.3|33400.3|33460.3|33420.3|33480.3|33440.3|33440.3|33400.3|452
1712241000000|2024-04-04 14:30:00|33464|33424|33464|33424|33484|33444|33434|33394|383
1712241300000|2024-04-04 14:35:00|33467.2|33427.2|33424|33384|33484|33444|33394|33354|394
1712241600000|2024-04-04 14:40:00|33414|33374|33420.4|33380.4|33494|33454|33404|33364|552
1712241900000|2024-04-04 14:45:00|33425.4|33385.4|33497.2|33457.2|33500.4|33460.4|33420.4|33380.4|432
1712242200000|2024-04-04 14:50:00|33500.4|33460.4|33433.1|33393.1|33550.4|33510.4|33433.1|33393.1|868
1712242500000|2024-04-04 14:55:00|33436.8|33396.8|33503.6|33463.6|33520.4|33480.4|33436.8|33396.8|416
1712242800000|2024-04-04 15:00:00|33506.8|33466.8|33510.5|33470.5|33523.6|33483.6|33473.6|33433.6|361
1712243100000|2024-04-04 15:05:00|33507.3|33467.3|33510.5|33470.5|33516.8|33476.8|33470.5|33430.5|338
1712243400000|2024-04-04 15:10:00|33516.8|33476.8|33526.8|33486.8|33526.8|33486.8|33470.5|33430.5|411
1712243700000|2024-04-04 15:15:00|33525|33485|33530.5|33490.5|33543.2|33503.2|33513.7|33473.7|332
1712244000000|2024-04-04 15:20:00|33533.7|33493.7|33436.9|33396.9|33541.9|33501.9|33436.9|33396.9|332
1712244300000|2024-04-04 15:25:00|33433.2|33393.2|33460.1|33420.1|33463.2|33423.2|33416.9|33376.9|239
1712244600000|2024-04-04 15:30:00|33456.9|33416.9|33496.9|33456.9|33528.7|33488.7|33456.9|33416.9|355
1712244900000|2024-04-04 15:35:00|33506.9|33466.9|33520.6|33480.6|33530.6|33490.6|33506.9|33466.9|238
1712245200000|2024-04-04 15:40:00|33525.6|33485.6|33563.8|33523.8|33563.8|33523.8|33520.6|33480.6|429
1712245500000|2024-04-04 15:45:00|33570.6|33530.6|33567|33527|33597|33557|33540.6|33500.6|666
1712245800000|2024-04-04 15:50:00|33557|33517|33523.3|33483.3|33567|33527|33500.2|33460.2|409
1712246100000|2024-04-04 15:55:00|33527|33487|33500.2|33460.2|33533.4|33493.4|33497|33457|340
1712246400000|2024-04-04 16:00:00|33495.2|33455.2|33415.2|33375.2|33497|33457|33407|33367|340
1712246700000|2024-04-04 16:05:00|33413.4|33373.4|33397.1|33357.1|33427|33387|33390.2|33350.2|127
1712247000000|2024-04-04 16:10:00|33400.2|33360.2|33417.1|33377.1|33417.1|33377.1|33367.1|33327.1|279
1712247300000|2024-04-04 16:15:00|33407.1|33367.1|33427.1|33387.1|33427.1|33387.1|33397.1|33357.1|157
1712247600000|2024-04-04 16:20:00|33420.3|33380.3|33397.1|33357.1|33427.1|33387.1|33367.1|33327.1|275
1712247900000|2024-04-04 16:25:00|33400.8|33360.8|33390.8|33350.8|33407.1|33367.1|33373.9|33333.9|167
1712248200000|2024-04-04 16:30:00|33394|33354|33400.8|33360.8|33407.1|33367.1|33374|33334|179
1712248500000|2024-04-04 16:35:00|33395.8|33355.8|33390.8|33350.8|33440.8|33400.8|33380.8|33340.8|616
1712248800000|2024-04-04 16:40:00|33395.8|33355.8|33430.8|33390.8|33440.8|33400.8|33389|33349|347
1712249100000|2024-04-04 16:45:00|33435.8|33395.8|33484.5|33444.5|33484.5|33444.5|33420.8|33380.8|296
1712249400000|2024-04-04 16:50:00|33474.5|33434.5|33474.5|33434.5|33474.5|33434.5|33424.5|33384.5|242
1712249700000|2024-04-04 16:55:00|33467.7|33427.7|33474.6|33434.6|33477.7|33437.7|33444.5|33404.5|337
1712250000000|2024-04-04 17:00:00|33469.6|33429.6|33410.9|33370.9|33477.7|33437.7|33390.9|33350.9|285
1712250300000|2024-04-04 17:05:00|33402.7|33362.7|33407.8|33367.8|33414.6|33374.6|33390.9|33350.9|147
1712250600000|2024-04-04 17:10:00|33404.6|33364.6|33434.6|33394.6|33457.8|33417.8|33394.6|33354.6|208
1712250900000|2024-04-04 17:15:00|33432.8|33392.8|33444.6|33404.6|33454.6|33414.6|33424.6|33384.6|150
1712251200000|2024-04-04 17:20:00|33447.8|33407.8|33424.6|33384.6|33464.6|33424.6|33404.6|33364.6|298
1712251500000|2024-04-04 17:25:00|33427.8|33387.8|33424.7|33384.7|33431|33391|33407.8|33367.8|335
1712251800000|2024-04-04 17:30:00|33431|33391|33434.7|33394.7|33434.7|33394.7|33392.8|33352.8|357
1712252100000|2024-04-04 17:35:00|33444.7|33404.7|33434.7|33394.7|33454.7|33414.7|33434.7|33394.7|194
1712252400000|2024-04-04 17:40:00|33437.9|33397.9|33444.7|33404.7|33444.7|33404.7|33424.7|33384.7|173
1712252700000|2024-04-04 17:45:00|33451.1|33411.1|33474.7|33434.7|33487.9|33447.9|33444.7|33404.7|253
1712253000000|2024-04-04 17:50:00|33464.7|33424.7|33464.8|33424.8|33472.9|33432.9|33444.8|33404.8|267
1712253300000|2024-04-04 17:55:00|33467.9|33427.9|33524.8|33484.8|33524.8|33484.8|33464.8|33424.8|409
1712253600000|2024-04-04 18:00:00|33528|33488|33541.2|33501.2|33563|33523|33514.8|33474.8|394
1712253900000|2024-04-04 18:05:00|33543|33503|33604.8|33564.8|33604.8|33564.8|33543|33503|266
1712254200000|2024-04-04 18:10:00|33608|33568|33587.6|33547.6|33621.2|33581.2|33576.2|33536.2|1667
1712254500000|2024-04-04 18:15:00|33582.6|33542.6|33513.9|33473.9|33593.9|33553.9|33510.8|33470.8|852
1712275200000|2024-04-05 00:00:00|33453.9|33413.9|33378.9|33338.9|33477.5|33437.5|33377.5|33337.5|199
1712275500000|2024-04-05 00:05:00|33382.1|33342.1|33395.8|33355.8|33429|33389|33375.8|33335.8|80
1712275800000|2024-04-05 00:10:00|33399|33359|33399|33359|33412.2|33372.2|33399|33359|5
1712276100000|2024-04-05 00:15:00|33402.2|33362.2|33397.2|33357.2|33432.2|33392.2|33392.2|33352.2|36
1712276400000|2024-04-05 00:20:00|33395.4|33355.4|33392.2|33352.2|33397.2|33357.2|33385.4|33345.4|21
1712276700000|2024-04-05 00:25:00|33389|33349|33399|33359|33399|33359|33387.2|33347.2|4
1712277000000|2024-04-05 00:30:00|33387.2|33347.2|33385.5|33345.5|33395.4|33355.4|33385.5|33345.5|9
1712277300000|2024-04-05 00:35:00|33374.1|33334.1|33355.5|33315.5|33395.5|33355.5|33355.5|33315.5|49
1712277600000|2024-04-05 00:40:00|33360.5|33320.5|33362.3|33322.3|33382.3|33342.3|33350.5|33310.5|29
1712277900000|2024-04-05 00:45:00|33360.5|33320.5|33377.3|33337.3|33382.3|33342.3|33352.3|33312.3|7
1712278200000|2024-04-05 00:50:00|33375.5|33335.5|33400.6|33360.6|33402.3|33362.3|33362.3|33322.3|16
1712278500000|2024-04-05 00:55:00|33395.6|33355.6|33385.6|33345.6|33405.6|33365.6|33385.6|33345.6|11
1712278800000|2024-04-05 01:00:00|33382.4|33342.4|33397.4|33357.4|33400.6|33360.6|33377.4|33337.4|14
1712279100000|2024-04-05 01:05:00|33400.6|33360.6|33395.6|33355.6|33405.6|33365.6|33385.6|33345.6|6
1712279400000|2024-04-05 01:10:00|33385.6|33345.6|33355.6|33315.6|33385.6|33345.6|33355.6|33315.6|22
1712279700000|2024-04-05 01:15:00|33362.4|33322.4|33367.5|33327.5|33372.5|33332.5|33355.7|33315.7|18
1712280000000|2024-04-05 01:20:00|33370.7|33330.7|33377.5|33337.5|33392.5|33352.5|33357.5|33317.5|12
1712280300000|2024-04-05 01:25:00|33380.7|33340.7|33355.7|33315.7|33380.7|33340.7|33355.7|33315.7|11
1712280600000|2024-04-05 01:30:00|33357.5|33317.5|33355.7|33315.7|33359.3|33319.3|33349.3|33309.3|10
1712280900000|2024-04-05 01:35:00|33350.7|33310.7|33347.5|33307.5|33352.5|33312.5|33345.7|33305.7|10
1712281200000|2024-04-05 01:40:00|33345.7|33305.7|33350.8|33310.8|33357.6|33317.6|33345.7|33305.7|17
1712281500000|2024-04-05 01:45:00|33347.6|33307.6|33355.8|33315.8|33355.8|33315.8|33345.8|33305.8|17
1712281800000|2024-04-05 01:50:00|33364|33324|33347.6|33307.6|33364|33324|33347.6|33307.6|19
1712282100000|2024-04-05 01:55:00|33349.4|33309.4|33337.6|33297.6|33352.6|33312.6|33337.6|33297.6|17
1712282400000|2024-04-05 02:00:00|33335.8|33295.8|33339.4|33299.4|33345.8|33305.8|33335.8|33295.8|18
1712282700000|2024-04-05 02:05:00|33337.6|33297.6|33329.4|33289.4|33339.4|33299.4|33329.4|33289.4|18
1712283000000|2024-04-05 02:10:00|33332.7|33292.7|33339.5|33299.5|33342.7|33302.7|33329.4|33289.4|22
1712283300000|2024-04-05 02:15:00|33337.7|33297.7|33337.7|33297.7|33337.7|33297.7|33337.7|33297.7|2
1712283600000|2024-04-05 02:20:00|33335.9|33295.9|33337.7|33297.7|33342.7|33302.7|33335.9|33295.9|9
1712283900000|2024-04-05 02:25:00|33342.7|33302.7|33352.7|33312.7|33352.7|33312.7|33339.5|33299.5|2
1712284200000|2024-04-05 02:30:00|33347.7|33307.7|33347.8|33307.8|33352.8|33312.8|33347.7|33307.7|5
1712284500000|2024-04-05 02:35:00|33346|33306|33347.8|33307.8|33352.8|33312.8|33346|33306|9
1712284800000|2024-04-05 02:40:00|33346|33306|33347.8|33307.8|33357.8|33317.8|33346|33306|8
1712285100000|2024-04-05 02:45:00|33351|33311|33342.8|33302.8|33352.8|33312.8|33339.6|33299.6|2
1712285400000|2024-04-05 02:50:00|33346|33306|33346|33306|33346|33306|33339.6|33299.6|0
1712285700000|2024-04-05 02:55:00|33347.8|33307.8|33346.1|33306.1|33356|33316|33346|33306|12
1712286000000|2024-04-05 03:00:00|33339.6|33299.6|33366.1|33326.1|33366.1|33326.1|33337.9|33297.9|7
1712286300000|2024-04-05 03:05:00|33367.9|33327.9|33356.1|33316.1|33367.9|33327.9|33356.1|33316.1|1
1712286600000|2024-04-05 03:10:00|33357.9|33317.9|33357.9|33317.9|33366.1|33326.1|33356.1|33316.1|4
1712286900000|2024-04-05 03:15:00|33361.1|33321.1|33362.9|33322.9|33366.1|33326.1|33356.1|33316.1|2
1712287200000|2024-04-05 03:20:00|33361.2|33321.2|33363|33323|33366.2|33326.2|33356.2|33316.2|8
1712287500000|2024-04-05 03:25:00|33366.2|33326.2|33358|33318|33368|33328|33356.2|33316.2|12
1712287800000|2024-04-05 03:30:00|33359.8|33319.8|33361.2|33321.2|33366.2|33326.2|33356.2|33316.2|4
1712288100000|2024-04-05 03:35:00|33358|33318|33363|33323|33366.2|33326.2|33358|33318|6
1712288400000|2024-04-05 03:40:00|33366.2|33326.2|33363|33323|33366.2|33326.2|33359.8|33319.8|0
1712288700000|2024-04-05 03:45:00|33359.8|33319.8|33358.1|33318.1|33359.8|33319.8|33356.3|33316.3|6
1712289000000|2024-04-05 03:50:00|33359.9|33319.9|33366.3|33326.3|33366.3|33326.3|33358.1|33318.1|8
1712289300000|2024-04-05 03:55:00|33363.1|33323.1|33376.3|33336.3|33376.3|33336.3|33358.1|33318.1|4
1712289600000|2024-04-05 04:00:00|33373.1|33333.1|33353.1|33313.1|33373.1|33333.1|33353.1|33313.1|3
1712289900000|2024-04-05 04:05:00|33351.3|33311.3|33366.4|33326.4|33366.4|33326.4|33346.3|33306.3|14
1712290200000|2024-04-05 04:10:00|33346.4|33306.4|33371.4|33331.4|33374.6|33334.6|33333.1|33293.1|63
1712290500000|2024-04-05 04:15:00|33366.4|33326.4|33366.4|33326.4|33371.4|33331.4|33366.4|33326.4|7
1712290800000|2024-04-05 04:20:00|33358.2|33318.2|33356.4|33316.4|33358.2|33318.2|33350|33310|2
1712291100000|2024-04-05 04:25:00|33366.4|33326.4|33366.4|33326.4|33366.4|33326.4|33366.4|33326.4|3
1712291400000|2024-04-05 04:30:00|33368.2|33328.2|33363.2|33323.2|33368.2|33328.2|33360|33320|11
1712291700000|2024-04-05 04:35:00|33360|33320|33360|33320|33363.2|33323.2|33360|33320|8
1712292000000|2024-04-05 04:40:00|33363.3|33323.3|33360.1|33320.1|33363.3|33323.3|33360|33320|14
1712292300000|2024-04-05 04:45:00|33363.3|33323.3|33360.1|33320.1|33363.3|33323.3|33360.1|33320.1|1
1712292600000|2024-04-05 04:50:00|||||||||2
1712292900000|2024-04-05 04:55:00|||||||||1
1712293200000|2024-04-05 05:00:00|33350.1|33310.1|33346.6|33306.6|33351.6|33311.6|33346.6|33306.6|13
1712293500000|2024-04-05 05:05:00|33351.6|33311.6|33336.6|33296.6|33351.6|33311.6|33336.6|33296.6|7
1712293800000|2024-04-05 05:10:00|33346.6|33306.6|33346.6|33306.6|33348.4|33308.4|33338.4|33298.4|16
1712294100000|2024-04-05 05:15:00|33336.6|33296.6|33340.2|33300.2|33343.4|33303.4|33336.6|33296.6|6
1712294400000|2024-04-05 05:20:00|33338.4|33298.4|33338.4|33298.4|33340.2|33300.2|33336.7|33296.7|4
1712294700000|2024-04-05 05:25:00|33336.7|33296.7|33338.5|33298.5|33346.7|33306.7|33336.7|33296.7|11
1712295000000|2024-04-05 05:30:00|33336.7|33296.7|33333.1|33293.1|33336.7|33296.7|33328.5|33288.5|11
1712295300000|2024-04-05 05:35:00|33336.7|33296.7|33343.2|33303.2|33343.2|33303.2|33326.7|33286.7|23
1712295600000|2024-04-05 05:40:00|33336.7|33296.7|33343.2|33303.2|33343.2|33303.2|33336.7|33296.7|7
1712295900000|2024-04-05 05:45:00|||||||||1
1712296200000|2024-04-05 05:50:00|33336.8|33296.8|33340|33300|33340|33300|33336.8|33296.8|4
1712296500000|2024-04-05 05:55:00|33343.2|33303.2|33336.8|33296.8|33343.2|33303.2|33326.8|33286.8|29
1712296800000|2024-04-05 06:00:00|33335|33295|33326.8|33286.8|33335|33295|33326.8|33286.8|2
1712297100000|2024-04-05 06:05:00|33321.8|33281.8|33316.8|33276.8|33326.8|33286.8|33316.8|33276.8|25
1712297400000|2024-04-05 06:10:00|33316.9|33276.9|33313.3|33273.3|33316.9|33276.9|33305.1|33265.1|13
1712297700000|2024-04-05 06:15:00|33323.3|33283.3|33313.3|33273.3|33323.3|33283.3|33313.3|33273.3|5
1712298000000|2024-04-05 06:20:00|33315.1|33275.1|33313.3|33273.3|33320.1|33280.1|33313.3|33273.3|11
1712298300000|2024-04-05 06:25:00|33313.4|33273.4|33313.4|33273.4|33313.4|33273.4|33313.4|33273.4|5
1712298600000|2024-04-05 06:30:00|33306.9|33266.9|33310.2|33270.2|33313.4|33273.4|33303.4|33263.4|17
1712298900000|2024-04-05 06:35:00|33313.4|33273.4|33313.4|33273.4|33313.4|33273.4|33303.4|33263.4|10
1712299200000|2024-04-05 06:40:00|33323.4|33283.4|33323.4|33283.4|33325.2|33285.2|33323.4|33283.4|14
1712299500000|2024-04-05 06:45:00|33315.2|33275.2|33323.5|33283.5|33323.5|33283.5|33313.4|33273.4|9
1712299800000|2024-04-05 06:50:00|33313.5|33273.5|33303.5|33263.5|33313.5|33273.5|33303.5|33263.5|17
1712300100000|2024-04-05 06:55:00|33306.7|33266.7|33313.5|33273.5|33333.5|33293.5|33306.7|33266.7|25
1712300400000|2024-04-05 07:00:00|33307|33267|33345.3|33305.3|33353.5|33313.5|33307|33267|36
1712300700000|2024-04-05 07:05:00|33343.5|33303.5|33333.5|33293.5|33353.5|33313.5|33333.5|33293.5|14
1712301000000|2024-04-05 07:10:00|33343.5|33303.5|33343.6|33303.6|33343.6|33303.6|33343.5|33303.5|3
1712301300000|2024-04-05 07:15:00|33333.6|33293.6|33333.6|33293.6|33343.6|33303.6|33333.6|33293.6|9
1712301600000|2024-04-05 07:20:00|33343.6|33303.6|33343.6|33303.6|33343.6|33303.6|33338.6|33298.6|6
1712301900000|2024-04-05 07:25:00|33335.4|33295.4|33320.4|33280.4|33335.4|33295.4|33318.6|33278.6|8
1712302200000|2024-04-05 07:30:00|33323.6|33283.6|33313.6|33273.6|33323.6|33283.6|33297.2|33257.2|28
1712302500000|2024-04-05 07:35:00|33313.7|33273.7|33298.7|33258.7|33313.7|33273.7|33293.7|33253.7|32
1712302800000|2024-04-05 07:40:00|33295.4|33255.4|33293.7|33253.7|33300.5|33260.5|33283.7|33243.7|63
1712303100000|2024-04-05 07:45:00|33283.7|33243.7|33277.3|33237.3|33283.7|33243.7|33267.2|33227.2|35
1712303400000|2024-04-05 07:50:00|33282.3|33242.3|33267.3|33227.3|33282.3|33242.3|33267.3|33227.3|23
1712303700000|2024-04-05 07:55:00|33272.3|33232.3|33267.3|33227.3|33277.3|33237.3|33267.3|33227.3|53
1712304000000|2024-04-05 08:00:00|33272.3|33232.3|33264.1|33224.1|33277.3|33237.3|33264.1|33224.1|21
1712304300000|2024-04-05 08:05:00|33262.3|33222.3|33262.3|33222.3|33274.1|33234.1|33254.1|33214.1|35
1712304600000|2024-04-05 08:10:00|33259.1|33219.1|33267.4|33227.4|33267.4|33227.4|33257.3|33217.3|18
1712304900000|2024-04-05 08:15:00|33277.4|33237.4|33277.4|33237.4|33287.4|33247.4|33277.4|33237.4|43
1712305200000|2024-04-05 08:20:00|33275.6|33235.6|33257.4|33217.4|33275.6|33235.6|33257.4|33217.4|15
1712305500000|2024-04-05 08:25:00|33247.4|33207.4|33247.4|33207.4|33254.2|33214.2|33242.4|33202.4|57
1712305800000|2024-04-05 08:30:00|33257.4|33217.4|33230.7|33190.7|33257.4|33217.4|33230.7|33190.7|79
1712306100000|2024-04-05 08:35:00|33233.9|33193.9|33240.7|33200.7|33247.4|33207.4|33233.9|33193.9|32
1712306400000|2024-04-05 08:40:00|33230.7|33190.7|33237.5|33197.5|33237.5|33197.5|33217.5|33177.5|24
1712306700000|2024-04-05 08:45:00|33247.5|33207.5|33260.7|33220.7|33294.3|33254.3|33247.5|33207.5|159
1712307000000|2024-04-05 08:50:00|33257.5|33217.5|33277.5|33237.5|33277.5|33237.5|33254|33214|50
1712307300000|2024-04-05 08:55:00|33270.8|33230.8|33294|33254|33294|33254|33270.8|33230.8|11
1712307600000|2024-04-05 09:00:00|33295.8|33255.8|33377.6|33337.6|33397.6|33357.6|33295.8|33255.8|64
1712307900000|2024-04-05 09:05:00|33387.6|33347.6|33379.4|33339.4|33387.6|33347.6|33377.6|33337.6|10
1712308200000|2024-04-05 09:10:00|33382.6|33342.6|33357.6|33317.6|33382.6|33342.6|33347.6|33307.6|17
1712308500000|2024-04-05 09:15:00|33359.4|33319.4|33362.6|33322.6|33367.6|33327.6|33347.6|33307.6|15
1712308800000|2024-04-05 09:20:00|33359.4|33319.4|33347.6|33307.6|33374.4|33334.4|33347.6|33307.6|14
1712309100000|2024-04-05 09:25:00|33349.4|33309.4|33347.7|33307.7|33357.7|33317.7|33347.6|33307.6|8
1712309400000|2024-04-05 09:30:00|33354.4|33314.4|33357.7|33317.7|33357.7|33317.7|33352.7|33312.7|2
1712309700000|2024-04-05 09:35:00|33354.5|33314.5|33347.7|33307.7|33354.5|33314.5|33347.7|33307.7|9
1712310000000|2024-04-05 09:40:00|33352.7|33312.7|33407.7|33367.7|33407.7|33367.7|33347.7|33307.7|18
1712310300000|2024-04-05 09:45:00|33409.5|33369.5|33379.5|33339.5|33409.5|33369.5|33374.5|33334.5|35
1712310600000|2024-04-05 09:50:00|33377.7|33337.7|33394.5|33354.5|33397.8|33357.8|33377.7|33337.7|9
1712310900000|2024-04-05 09:55:00|33397.8|33357.8|33404.6|33364.6|33407.8|33367.8|33392.8|33352.8|29
1712311200000|2024-04-05 10:00:00|33407.8|33367.8|33397.8|33357.8|33417.8|33377.8|33397.8|33357.8|62
1712311500000|2024-04-05 10:05:00|33407.8|33367.8|33424.6|33384.6|33434.6|33394.6|33407.8|33367.8|102
1712311800000|2024-04-05 10:10:00|33421.4|33381.4|33441.4|33401.4|33441.4|33401.4|33421.4|33381.4|477
1712312100000|2024-04-05 10:15:00|33461.4|33421.4|33456.4|33416.4|33468.2|33428.2|33451.4|33411.4|53
1712312400000|2024-04-05 10:20:00|33453.2|33413.2|33455|33415|33463.2|33423.2|33441.4|33401.4|41
1712312700000|2024-04-05 10:25:00|33458.2|33418.2|33485|33445|33485|33445|33453.2|33413.2|82
1712313000000|2024-04-05 10:30:00|33480|33440|33488.5|33448.5|33488.5|33448.5|33461.8|33421.8|57
1712313300000|2024-04-05 10:35:00|33491.8|33451.8|33481.8|33441.8|33491.8|33451.8|33478.5|33438.5|64
1712313600000|2024-04-05 10:40:00|33471.8|33431.8|33481.8|33441.8|33491.8|33451.8|33471.8|33431.8|69
1712313900000|2024-04-05 10:45:00|33478.6|33438.6|33466.8|33426.8|33481.8|33441.8|33461.8|33421.8|13
1712314200000|2024-04-05 10:50:00|33468.6|33428.6|33486.8|33446.8|33491.8|33451.8|33468.6|33428.6|20
1712314500000|2024-04-05 10:55:00|33488.6|33448.6|33525.1|33485.1|33525.1|33485.1|33481.8|33441.8|53
1712314800000|2024-04-05 11:00:00|33526.9|33486.9|33535.1|33495.1|33545.1|33505.1|33521.9|33481.9|34
1712315100000|2024-04-05 11:05:00|33531.9|33491.9|33550.1|33510.1|33560.1|33520.1|33531.9|33491.9|50
1712315400000|2024-04-05 11:10:00|33545.1|33505.1|33548.4|33508.4|33558.4|33518.4|33531.6|33491.6|149
1712315700000|2024-04-05 11:15:00|33551.6|33511.6|33558.4|33518.4|33565.2|33525.2|33538.4|33498.4|29
1712316000000|2024-04-05 11:20:00|33555.2|33515.2|33528.4|33488.4|33555.2|33515.2|33511.7|33471.7|26
1712316300000|2024-04-05 11:25:00|33531.7|33491.7|33528.4|33488.4|33533.4|33493.4|33513.4|33473.4|22
1712316600000|2024-04-05 11:30:00|33533.4|33493.4|33578.5|33538.5|33591.7|33551.7|33528.4|33488.4|54
1712316900000|2024-04-05 11:35:00|33575.2|33535.2|33535.2|33495.2|33578.5|33538.5|33525.2|33485.2|68
1712317200000|2024-04-05 11:40:00|33525.2|33485.2|33535.3|33495.3|33545.2|33505.2|33513.5|33473.5|45
1712317500000|2024-04-05 11:45:00|33533.5|33493.5|33540.3|33500.3|33555.3|33515.3|33528.5|33488.5|57
1712317800000|2024-04-05 11:50:00|33542|33502|33505.3|33465.3|33545.3|33505.3|33498.5|33458.5|52
1712318100000|2024-04-05 11:55:00|33508.5|33468.5|33535.3|33495.3|33538.6|33498.6|33505.3|33465.3|39
1712318400000|2024-04-05 12:00:00|33528.6|33488.6|33558.6|33518.6|33575.3|33535.3|33528.6|33488.6|84
1712318700000|2024-04-05 12:05:00|33555.3|33515.3|33543.6|33503.6|33575.3|33535.3|33538.6|33498.6|55
1712319000000|2024-04-05 12:10:00|33541.8|33501.8|33525.4|33485.4|33543.6|33503.6|33515.4|33475.4|22
1712319300000|2024-04-05 12:15:00|33528.6|33488.6|33545.4|33505.4|33548.6|33508.6|33525.4|33485.4|12
1712319600000|2024-04-05 12:20:00|33548.6|33508.6|33548.7|33508.7|33568.6|33528.6|33543.7|33503.7|31
1712319900000|2024-04-05 12:25:00|33551.9|33511.9|33553.7|33513.7|33565.4|33525.4|33528.7|33488.7|40
1712320200000|2024-04-05 12:30:00|33550.4|33510.4|33503.7|33463.7|33550.4|33510.4|33471.9|33431.9|101
1712320500000|2024-04-05 12:35:00|33505.5|33465.5|33498.7|33458.7|33518.7|33478.7|33478.7|33438.7|29
1712320800000|2024-04-05 12:40:00|33495.5|33455.5|33473.7|33433.7|33505.5|33465.5|33468.7|33428.7|78
1712323800000|2024-04-05 13:30:00|33415.7|33375.7|33575.7|33535.7|33595.7|33555.7|33408.7|33368.7|1332
1712324100000|2024-04-05 13:35:00|33568.9|33528.9|33549|33509|33568.9|33528.9|33482.2|33442.2|345
1712324400000|2024-04-05 13:40:00|33545.7|33505.7|33535.7|33495.7|33579|33539|33499|33459|414
1712324700000|2024-04-05 13:45:00|33542.2|33502.2|33709.3|33669.3|33709.3|33669.3|33525.7|33485.7|677
1712325000000|2024-04-05 13:50:00|33712.5|33672.5|33649.3|33609.3|33776|33736|33619.3|33579.3|1034
1712325300000|2024-04-05 13:55:00|33646|33606|33664.3|33624.3|33692.8|33652.8|33619.3|33579.3|636
1712325600000|2024-04-05 14:00:00|33659.3|33619.3|33611.1|33571.1|33682.8|33642.8|33572.8|33532.8|554
1712325900000|2024-04-05 14:05:00|33616.1|33576.1|33619.3|33579.3|33659.3|33619.3|33616.1|33576.1|520
1712326200000|2024-04-05 14:10:00|33622.6|33582.6|33722.9|33682.9|33722.9|33682.9|33622.6|33582.6|314
1712326500000|2024-04-05 14:15:00|33712.9|33672.9|33762.9|33722.9|33772.9|33732.9|33712.9|33672.9|294
1712326800000|2024-04-05 14:20:00|33759.4|33719.4|33742.9|33702.9|33782.9|33742.9|33712.9|33672.9|255
1712327100000|2024-04-05 14:25:00|33739.4|33699.4|33706.2|33666.2|33756.1|33716.1|33689.4|33649.4|368
1712327400000|2024-04-05 14:30:00|33702.9|33662.9|33599.4|33559.4|33709.4|33669.4|33565.9|33525.9|496
1712327700000|2024-04-05 14:35:00|33609.4|33569.4|33572.7|33532.7|33625.9|33585.9|33569.4|33529.4|384
1712328000000|2024-04-05 14:40:00|33575.9|33535.9|33579.5|33539.5|33639.5|33599.5|33545.9|33505.9|385
1712328300000|2024-04-05 14:45:00|33569.5|33529.5|33576.2|33536.2|33579.5|33539.5|33539.5|33499.5|843
1712328600000|2024-04-05 14:50:00|33573|33533|33582.7|33542.7|33603|33563|33539.5|33499.5|534
1712328900000|2024-04-05 14:55:00|33584.5|33544.5|33649.5|33609.5|33649.5|33609.5|33569.5|33529.5|244
1712329200000|2024-04-05 15:00:00|33639.5|33599.5|33573|33533|33659.5|33619.5|33559.5|33519.5|432
1712329500000|2024-04-05 15:05:00|33579.5|33539.5|33519.6|33479.6|33579.5|33539.5|33489.5|33449.5|432
1712329800000|2024-04-05 15:10:00|33509.6|33469.6|33596.6|33556.6|33626.6|33586.6|33499.6|33459.6|1370
1712330100000|2024-04-05 15:15:00|33601.6|33561.6|33571.6|33531.6|33626.6|33586.6|33556.6|33516.6|264
1712330400000|2024-04-05 15:20:00|33566.6|33526.6|33543.1|33503.1|33579.8|33539.8|33499.6|33459.6|1387
1712330700000|2024-04-05 15:25:00|33546.6|33506.6|33546.6|33506.6|33569.9|33529.9|33533.1|33493.1|250
1712331000000|2024-04-05 15:30:00|33549.9|33509.9|33536.6|33496.6|33566.6|33526.6|33523.1|33483.1|493
1712331300000|2024-04-05 15:35:00|33526.6|33486.6|33496.7|33456.7|33546.6|33506.6|33476.7|33436.7|742
1712331600000|2024-04-05 15:40:00|33506.7|33466.7|33543.4|33503.4|33563.4|33523.4|33506.7|33466.7|503
1712331900000|2024-04-05 15:45:00|33546.7|33506.7|33536.7|33496.7|33550.2|33510.2|33506.7|33466.7|265
1712332200000|2024-04-05 15:50:00|33526.7|33486.7|33556.7|33516.7|33586.7|33546.7|33513.2|33473.2|203
1712332500000|2024-04-05 15:55:00|33546.7|33506.7|33556.7|33516.7|33560|33520|33530|33490|187
1712332800000|2024-04-05 16:00:00|33550|33510|33643.7|33603.7|33653.7|33613.7|33546.7|33506.7|616
1712333100000|2024-04-05 16:05:00|33647|33607|33690.3|33650.3|33690.3|33650.3|33640.2|33600.2|626
1712333400000|2024-04-05 16:10:00|33687|33647|33700.3|33660.3|33720.3|33680.3|33686.8|33646.8|377
1712333700000|2024-04-05 16:15:00|33710.3|33670.3|33760.3|33720.3|33760.3|33720.3|33686.8|33646.8|445
1712334000000|2024-04-05 16:20:00|33750.3|33710.3|33725.1|33685.1|33750.3|33710.3|33693.3|33653.3|459
1712334300000|2024-04-05 16:25:00|33726.8|33686.8|33700.3|33660.3|33756.8|33716.8|33686.8|33646.8|525
1712334600000|2024-04-05 16:30:00|33703.6|33663.6|33700.3|33660.3|33713.6|33673.6|33670.3|33630.3|235
1712334900000|2024-04-05 16:35:00|33693.6|33653.6|33660.4|33620.4|33700.3|33660.3|33638.6|33598.6|223
1712335200000|2024-04-05 16:40:00|33656.9|33616.9|33620.4|33580.4|33712.1|33672.1|33610.4|33570.4|670
1712335500000|2024-04-05 16:45:00|33613.6|33573.6|33650.4|33610.4|33650.4|33610.4|33610.4|33570.4|369
1712335800000|2024-04-05 16:50:00|33646.9|33606.9|33616.9|33576.9|33676.9|33636.9|33596.9|33556.9|636
1712336100000|2024-04-05 16:55:00|33623.4|33583.4|33566.9|33526.9|33626.9|33586.9|33563.4|33523.4|354
1712336400000|2024-04-05 17:00:00|33560.2|33520.2|33577|33537|33605.4|33565.4|33516.9|33476.9|579
1712336700000|2024-04-05 17:05:00|33583.7|33543.7|33587|33547|33597|33557|33565.2|33525.2|258
1712337000000|2024-04-05 17:10:00|33577|33537|33627|33587|33643.7|33603.7|33557|33517|323
1712337300000|2024-04-05 17:15:00|33623.7|33583.7|33637|33597|33637|33597|33600.3|33560.3|116
1712337600000|2024-04-05 17:20:00|33630.3|33590.3|33567|33527|33637|33597|33557|33517|223
1712337900000|2024-04-05 17:25:00|33560.3|33520.3|33547|33507|33560.3|33520.3|33507|33467|368
1712338200000|2024-04-05 17:30:00|33543.8|33503.8|33507.1|33467.1|33550.3|33510.3|33497.1|33457.1|239
1712338500000|2024-04-05 17:35:00|33510.3|33470.3|33543.6|33503.6|33563.6|33523.6|33510.3|33470.3|299
1712338800000|2024-04-05 17:40:00|33545.3|33505.3|33513.6|33473.6|33563.6|33523.6|33493.6|33453.6|406
1712339100000|2024-04-05 17:45:00|33517.1|33477.1|33503.6|33463.6|33533.6|33493.6|33503.6|33463.6|276
1712339400000|2024-04-05 17:50:00|33507.1|33467.1|33487.1|33447.1|33513.6|33473.6|33483.6|33443.6|271
1712339700000|2024-04-05 17:55:00|33490.4|33450.4|33517.2|33477.2|33527.1|33487.1|33487.1|33447.1|393
1712340000000|2024-04-05 18:00:00|33513.7|33473.7|33493.9|33453.9|33537.2|33497.2|33480.6|33440.6|403
1712340300000|2024-04-05 18:05:00|33487.2|33447.2|33500.7|33460.7|33510.7|33470.7|33487.2|33447.2|364
1712340600000|2024-04-05 18:10:00|33498.9|33458.9|33523.9|33483.9|33553.9|33513.9|33463.7|33423.7|2795
1712340900000|2024-04-05 18:15:00|33520.7|33480.7|33542.2|33502.2|33544|33504|33460.7|33420.7|908
1712534400000|2024-04-08 00:00:00|33554.8|33514.8|33507.9|33467.9|33607.9|33567.9|33482.9|33442.9|438
1712534700000|2024-04-08 00:05:00|33497.9|33457.9|33591.1|33551.1|33601.1|33561.1|33497.9|33457.9|404
1712535000000|2024-04-08 00:10:00|33596.1|33556.1|33536.1|33496.1|33599.5|33559.5|33531.1|33491.1|157
1712535300000|2024-04-08 00:15:00|33534.5|33494.5|33474.5|33434.5|33536.1|33496.1|33474.5|33434.5|67
1712535600000|2024-04-08 00:20:00|33478|33438|33479.6|33439.6|33484.6|33444.6|33471.1|33431.1|27
1712535900000|2024-04-08 00:25:00|33478|33438|33463|33423|33481.1|33441.1|33459.6|33419.6|151
1712536200000|2024-04-08 00:30:00|33459.6|33419.6|33458|33418|33464.6|33424.6|33444.6|33404.6|43
1712536500000|2024-04-08 00:35:00|33461.1|33421.1|33519.3|33479.3|33519.3|33479.3|33461.1|33421.1|101
1712536800000|2024-04-08 00:40:00|33534.3|33494.3|33606.5|33566.5|33612.7|33572.7|33534.3|33494.3|258
1712537100000|2024-04-08 00:45:00|33599.6|33559.6|33603.1|33563.1|33608.1|33568.1|33568.1|33528.1|88
1712537400000|2024-04-08 00:50:00|33601.5|33561.5|33610|33570|33615|33575|33598.1|33558.1|122
1712537700000|2024-04-08 00:55:00|33615|33575|33646.6|33606.6|33678.1|33638.1|33610|33570|107
1712538000000|2024-04-08 01:00:00|33641.6|33601.6|33591.6|33551.6|33668.1|33628.1|33591.6|33551.6|148
1712538300000|2024-04-08 01:05:00|33588.1|33548.1|33586.6|33546.6|33635|33595|33568.1|33528.1|55
1712538600000|2024-04-08 01:10:00|33581.6|33541.6|33640.1|33600.1|33651.6|33611.6|33581.6|33541.6|35
1712538900000|2024-04-08 01:15:00|33636.6|33596.6|33616.6|33576.6|33641.6|33601.6|33611.6|33571.6|13
1712539200000|2024-04-08 01:20:00|33615.1|33575.1|33615.1|33575.1|33631.6|33591.6|33603.5|33563.5|36
1712539500000|2024-04-08 01:25:00|33618.5|33578.5|33625.1|33585.1|33625.1|33585.1|33605.1|33565.1|36
1712539800000|2024-04-08 01:30:00|33616.7|33576.7|33626.7|33586.7|33641.7|33601.7|33611.7|33571.7|25
1712540100000|2024-04-08 01:35:00|33625.1|33585.1|33608.2|33568.2|33635.1|33595.1|33608.2|33568.2|18
1712540400000|2024-04-08 01:40:00|33605.1|33565.1|33593.3|33553.3|33608.3|33568.3|33588.2|33548.2|23
1712540700000|2024-04-08 01:45:00|33591.7|33551.7|33578.3|33538.3|33608.3|33568.3|33573.3|33533.3|15
1712541000000|2024-04-08 01:50:00|33581.7|33541.7|33625.2|33585.2|33631.7|33591.7|33578.3|33538.3|14
1712541300000|2024-04-08 01:55:00|33626.7|33586.7|33636.8|33596.8|33638.3|33598.3|33621.7|33581.7|8
1712541600000|2024-04-08 02:00:00|33633.3|33593.3|33623.7|33583.7|33645.2|33605.2|33623.7|33583.7|69
1712541900000|2024-04-08 02:05:00|33625.2|33585.2|33662.1|33622.1|33662.1|33622.1|33625.2|33585.2|109
1712542200000|2024-04-08 02:10:00|33672.1|33632.1|33692.2|33652.2|33692.2|33652.2|33662.1|33622.1|27
1712542500000|2024-04-08 02:15:00|33685.6|33645.6|33695.6|33655.6|33702.2|33662.2|33682.2|33642.2|12
1712542800000|2024-04-08 02:20:00|33692.2|33652.2|33692.2|33652.2|33700.6|33660.6|33682.2|33642.2|11
1712543100000|2024-04-08 02:25:00|33695.7|33655.7|33717.2|33677.2|33722.2|33682.2|33692.2|33652.2|26
1712543400000|2024-04-08 02:30:00|33718.8|33678.8|33712.2|33672.2|33722.2|33682.2|33712.2|33672.2|68
1712543700000|2024-04-08 02:35:00|33720.7|33680.7|33722.2|33682.2|33732.2|33692.2|33717.2|33677.2|32
1712544000000|2024-04-08 02:40:00|33722.3|33682.3|33705.7|33665.7|33722.3|33682.3|33695.7|33655.7|11
1712544300000|2024-04-08 02:45:00|33707.3|33667.3|33717.3|33677.3|33722.3|33682.3|33697.3|33657.3|6
1712544600000|2024-04-08 02:50:00|33715.7|33675.7|33717.3|33677.3|33717.3|33677.3|33697.3|33657.3|4
1712544900000|2024-04-08 02:55:00|33712.3|33672.3|33717.3|33677.3|33720.8|33680.8|33705.8|33665.8|7
1712545200000|2024-04-08 03:00:00|33712.3|33672.3|33715.8|33675.8|33717.3|33677.3|33707.3|33667.3|1
1712545500000|2024-04-08 03:05:00|33717.3|33677.3|33727.4|33687.4|33732.3|33692.3|33717.3|33677.3|9
1712545800000|2024-04-08 03:10:00|33730.8|33690.8|33722.4|33682.4|33732.4|33692.4|33722.4|33682.4|0
1712546100000|2024-04-08 03:15:00|33715.8|33675.8|33702.4|33662.4|33715.8|33675.8|33702.4|33662.4|7
1712546400000|2024-04-08 03:20:00|33692.4|33652.4|33695.9|33655.9|33702.4|33662.4|33677.4|33637.4|15
1712546700000|2024-04-08 03:25:00|33692.4|33652.4|33682.4|33642.4|33705.9|33665.9|33677.4|33637.4|6
1712547000000|2024-04-08 03:30:00|33679|33639|33682.4|33642.4|33682.4|33642.4|33677.4|33637.4|0
1712547300000|2024-04-08 03:35:00|33677.4|33637.4|33687.5|33647.5|33687.5|33647.5|33677.4|33637.4|6
1712547600000|2024-04-08 03:40:00|33682.5|33642.5|33687.5|33647.5|33692.5|33652.5|33682.5|33642.5|2
1712547900000|2024-04-08 03:45:00|33692.5|33652.5|33692.5|33652.5|33692.5|33652.5|33687.5|33647.5|6
1712548200000|2024-04-08 03:50:00|33695.9|33655.9|33697.5|33657.5|33702.5|33662.5|33692.5|33652.5|7
1712548500000|2024-04-08 03:55:00|33699|33659|33697.5|33657.5|33706|33666|33697.5|33657.5|3
1712548800000|2024-04-08 04:00:00|33701|33661|33712.5|33672.5|33712.5|33672.5|33697.5|33657.5|5
1712549100000|2024-04-08 04:05:00|33727.5|33687.5|33737.6|33697.6|33742.6|33702.6|33727.5|33687.5|26
1712549400000|2024-04-08 04:10:00|33736|33696|33742.6|33702.6|33742.6|33702.6|33732.6|33692.6|3
1712549700000|2024-04-08 04:15:00|33737.6|33697.6|33742.6|33702.6|33742.6|33702.6|33732.6|33692.6|10
1712550000000|2024-04-08 04:20:00|33737.6|33697.6|33732.6|33692.6|33737.6|33697.6|33732.6|33692.6|2
1712550300000|2024-04-08 04:25:00|33737.6|33697.6|33732.6|33692.6|33742.6|33702.6|33732.6|33692.6|5
1712550600000|2024-04-08 04:30:00|33731.1|33691.1|33732.6|33692.6|33732.6|33692.6|33731.1|33691.1|5
1712550900000|2024-04-08 04:35:00|33732.7|33692.7|33732.7|33692.7|33732.7|33692.7|33727.7|33687.7|9
1712551200000|2024-04-08 04:40:00|33731.1|33691.1|33742.7|33702.7|33742.7|33702.7|33722.7|33682.7|18
1712551500000|2024-04-08 04:45:00|33737.7|33697.7|33732.7|33692.7|33742.7|33702.7|33732.7|33692.7|1
1712551800000|2024-04-08 04:50:00|33727.7|33687.7|33732.7|33692.7|33737.7|33697.7|33727.7|33687.7|5
1712552100000|2024-04-08 04:55:00|33736.2|33696.2|33742.7|33702.7|33742.7|33702.7|33732.7|33692.7|4
1712552400000|2024-04-08 05:00:00|33741.2|33701.2|33727.7|33687.7|33741.2|33701.2|33727.7|33687.7|4
1712552700000|2024-04-08 05:05:00|33722.7|33682.7|33742.8|33702.8|33742.8|33702.8|33722.7|33682.7|23
1712553000000|2024-04-08 05:10:00|33769.3|33729.3|33765.9|33725.9|33769.3|33729.3|33764.3|33724.3|78
1712553300000|2024-04-08 05:15:00|33769.3|33729.3|33799.3|33759.3|33804.3|33764.3|33769.3|33729.3|42
1712553600000|2024-04-08 05:20:00|33802.8|33762.8|33794.4|33754.4|33805.9|33765.9|33789.3|33749.3|56
1712553900000|2024-04-08 05:25:00|33789.4|33749.4|33804.4|33764.4|33805.9|33765.9|33789.4|33749.4|27
1712554200000|2024-04-08 05:30:00|33805.9|33765.9|33794.4|33754.4|33805.9|33765.9|33792.8|33752.8|34
1712554500000|2024-04-08 05:35:00|33792.8|33752.8|33792.9|33752.9|33799.4|33759.4|33782.9|33742.9|14
1712554800000|2024-04-08 05:40:00|33789.4|33749.4|33787.9|33747.9|33792.9|33752.9|33782.9|33742.9|7
1712555100000|2024-04-08 05:45:00|33784.4|33744.4|33764.4|33724.4|33787.9|33747.9|33749.4|33709.4|8
1712555400000|2024-04-08 05:50:00|33766|33726|33781.4|33741.4|33781.4|33741.4|33754.4|33714.4|23
1712555700000|2024-04-08 05:55:00|33782.9|33742.9|33782.9|33742.9|33791.4|33751.4|33772.9|33732.9|5
1712556000000|2024-04-08 06:00:00|33789.5|33749.5|33784.5|33744.5|33792.9|33752.9|33779.5|33739.5|31
1712556300000|2024-04-08 06:05:00|33786|33746|33794.5|33754.5|33799.5|33759.5|33786|33746|31
1712556600000|2024-04-08 06:10:00|33789.5|33749.5|33788|33748|33793|33753|33774.5|33734.5|47
1712556900000|2024-04-08 06:15:00|33783|33743|33784.5|33744.5|33796.1|33756.1|33779.5|33739.5|13
1712557200000|2024-04-08 06:20:00|33783|33743|33774.6|33734.6|33793|33753|33764.5|33724.5|23
1712557500000|2024-04-08 06:25:00|33766.1|33726.1|33769.6|33729.6|33779.6|33739.6|33761.1|33721.1|30
1712557800000|2024-04-08 06:30:00|33773|33733|33763.1|33723.1|33803|33763|33763.1|33723.1|27
1712558100000|2024-04-08 06:35:00|33764.6|33724.6|33773.1|33733.1|33783.1|33743.1|33763.1|33723.1|33
1712558400000|2024-04-08 06:40:00|33776.5|33736.5|33783.1|33743.1|33783.1|33743.1|33773.1|33733.1|13
1712558700000|2024-04-08 06:45:00|33788.1|33748.1|33803.1|33763.1|33806.2|33766.2|33786.6|33746.6|28
1712559000000|2024-04-08 06:50:00|33798.1|33758.1|33788.1|33748.1|33803.1|33763.1|33763.1|33723.1|64
1712559300000|2024-04-08 06:55:00|33789.7|33749.7|33789.7|33749.7|33803.1|33763.1|33789.7|33749.7|9
1712559600000|2024-04-08 07:00:00|33793.1|33753.1|33788.2|33748.2|33793.2|33753.2|33761.2|33721.2|43
1712559900000|2024-04-08 07:05:00|33789.7|33749.7|33784.7|33744.7|33796.2|33756.2|33774.7|33734.7|26
1712560200000|2024-04-08 07:10:00|33788.2|33748.2|33809.7|33769.7|33813.2|33773.2|33788.2|33748.2|15
1712560500000|2024-04-08 07:15:00|33813.2|33773.2|33821.3|33781.3|33844.7|33804.7|33806.3|33766.3|83
1712560800000|2024-04-08 07:20:00|33824.7|33784.7|33806.3|33766.3|33824.7|33784.7|33786.3|33746.3|25
1712561100000|2024-04-08 07:25:00|33804.8|33764.8|33756.3|33716.3|33804.8|33764.8|33756.3|33716.3|20
1712561400000|2024-04-08 07:30:00|33749.4|33709.4|33786.3|33746.3|33786.3|33746.3|33746.3|33706.3|88
1712561700000|2024-04-08 07:35:00|33796.3|33756.3|33799.8|33759.8|33806.3|33766.3|33769.8|33729.8|72
1712562000000|2024-04-08 07:40:00|33801.3|33761.3|33816.3|33776.3|33826.3|33786.3|33799.8|33759.8|63
1712562300000|2024-04-08 07:45:00|33816.4|33776.4|33826.4|33786.4|33826.4|33786.4|33816.4|33776.4|26
1712562600000|2024-04-08 07:50:00|33836.4|33796.4|33836.4|33796.4|33844.9|33804.9|33826.4|33786.4|23
1712562900000|2024-04-08 07:55:00|33843.3|33803.3|33826.4|33786.4|33844.9|33804.9|33826.4|33786.4|13
1712563200000|2024-04-08 08:00:00|33816.4|33776.4|33769.9|33729.9|33816.4|33776.4|33764.9|33724.9|35
1712563500000|2024-04-08 08:05:00|33774.9|33734.9|33784.9|33744.9|33789.9|33749.9|33764.9|33724.9|20
1712563800000|2024-04-08 08:10:00|33789.9|33749.9|33813.4|33773.4|33813.4|33773.4|33789.9|33749.9|23
1712564100000|2024-04-08 08:15:00|33803.4|33763.4|33784.9|33744.9|33804.9|33764.9|33779.9|33739.9|11
1712564400000|2024-04-08 08:20:00|33789.9|33749.9|33773.4|33733.4|33789.9|33749.9|33768.4|33728.4|107
1712564700000|2024-04-08 08:25:00|33776.9|33736.9|33753.4|33713.4|33776.9|33736.9|33750|33710|13
1712565000000|2024-04-08 08:30:00|33755|33715|33783.5|33743.5|33783.5|33743.5|33753.4|33713.4|30
1712565300000|2024-04-08 08:35:00|33788.5|33748.5|33790|33750|33793.5|33753.5|33775|33735|27
1712565600000|2024-04-08 08:40:00|33793.5|33753.5|33820|33780|33820|33780|33793.5|33753.5|36
1712565900000|2024-04-08 08:45:00|33816.5|33776.5|33846.6|33806.6|33846.6|33806.6|33813.5|33773.5|165
1712566200000|2024-04-08 08:50:00|33850|33810|33871.6|33831.6|33871.6|33831.6|33850|33810|79
1712566500000|2024-04-08 08:55:00|33876.6|33836.6|33861.6|33821.6|33876.6|33836.6|33856.6|33816.6|62
1712566800000|2024-04-08 09:00:00|33863.1|33823.1|33859.7|33819.7|33866.6|33826.6|33849.6|33809.6|92
1712567100000|2024-04-08 09:05:00|33873.1|33833.1|33866.6|33826.6|33876.6|33836.6|33849.7|33809.7|143
1712567400000|2024-04-08 09:10:00|33868.2|33828.2|33853.2|33813.2|33873.2|33833.2|33853.2|33813.2|41
1712567700000|2024-04-08 09:15:00|33856.6|33816.6|33856.7|33816.7|33876.7|33836.7|33856.6|33816.6|30
1712568000000|2024-04-08 09:20:00|33846.7|33806.7|33831.7|33791.7|33846.7|33806.7|33826.7|33786.7|24
1712568300000|2024-04-08 09:25:00|33826.7|33786.7|33836.7|33796.7|33840.2|33800.2|33826.7|33786.7|20
1712568600000|2024-04-08 09:30:00|33831.7|33791.7|33840.2|33800.2|33856.7|33816.7|33826.7|33786.7|30
1712568900000|2024-04-08 09:35:00|33841.7|33801.7|33836.7|33796.7|33856.7|33816.7|33826.7|33786.7|17
1712569200000|2024-04-08 09:40:00|33833.3|33793.3|33816.7|33776.7|33838.3|33798.3|33813.3|33773.3|13
1712569500000|2024-04-08 09:45:00|33806.7|33766.7|33781.8|33741.8|33806.8|33766.8|33776.8|33736.8|30
1712569800000|2024-04-08 09:50:00|33786.8|33746.8|33756.8|33716.8|33788.3|33748.3|33756.8|33716.8|35
1712570100000|2024-04-08 09:55:00|33760.3|33720.3|33809.8|33769.8|33809.8|33769.8|33733.3|33693.3|114
1712570400000|2024-04-08 10:00:00|33813.3|33773.3|33799.9|33759.9|33819.8|33779.8|33779.8|33739.8|50
1712570700000|2024-04-08 10:05:00|33804.9|33764.9|33788.3|33748.3|33804.9|33764.9|33779.9|33739.9|32
1712571000000|2024-04-08 10:10:00|33789.9|33749.9|33789.9|33749.9|33803.4|33763.4|33789.9|33749.9|13
1712571300000|2024-04-08 10:15:00|33793.4|33753.4|33794.9|33754.9|33813.4|33773.4|33789.9|33749.9|30
1712571600000|2024-04-08 10:20:00|33799.9|33759.9|33819.9|33779.9|33819.9|33779.9|33799.9|33759.9|10
1712571900000|2024-04-08 10:25:00|33826.9|33786.9|33849.9|33809.9|33849.9|33809.9|33826.9|33786.9|20
1712572200000|2024-04-08 10:30:00|33839.9|33799.9|33818.4|33778.4|33848.4|33808.4|33809.9|33769.9|31
1712572500000|2024-04-08 10:35:00|33816.9|33776.9|33811.9|33771.9|33819.9|33779.9|33806.9|33766.9|22
1712572800000|2024-04-08 10:40:00|33813.4|33773.4|33773.5|33733.5|33813.4|33773.4|33770|33730|46
1712573100000|2024-04-08 10:45:00|33770|33730|33808.5|33768.5|33817|33777|33753.5|33713.5|110
1712573400000|2024-04-08 10:50:00|33813.5|33773.5|33757|33717|33820|33780|33757|33717|56
1712573700000|2024-04-08 10:55:00|33767|33727|33788.5|33748.5|33790|33750|33763.5|33723.5|61
1712574000000|2024-04-08 11:00:00|33787|33747|33798.5|33758.5|33800|33760|33773.5|33733.5|30
1712574300000|2024-04-08 11:05:00|33797|33757|33812|33772|33817|33777|33797|33757|68
1712574600000|2024-04-08 11:10:00|33815.5|33775.5|33817|33777|33827|33787|33797|33757|18
1712574900000|2024-04-08 11:15:00|33807|33767|33817.1|33777.1|33817.1|33777.1|33807|33767|10
1712575200000|2024-04-08 11:20:00|33820.1|33780.1|33802.1|33762.1|33827.1|33787.1|33788.6|33748.6|32
1712575500000|2024-04-08 11:25:00|33797.1|33757.1|33817.1|33777.1|33817.1|33777.1|33797.1|33757.1|4
1712575800000|2024-04-08 11:30:00|33822.1|33782.1|33787.1|33747.1|33822.1|33782.1|33787.1|33747.1|74
1712576100000|2024-04-08 11:35:00|33783.6|33743.6|33782.1|33742.1|33787.1|33747.1|33777.1|33737.1|7
1712576400000|2024-04-08 11:40:00|33777.1|33737.1|33820.6|33780.6|33822.1|33782.1|33772.1|33732.1|126
1712576700000|2024-04-08 11:45:00|33827.1|33787.1|33827.2|33787.2|33827.2|33787.2|33817.1|33777.1|12
1712577000000|2024-04-08 11:50:00|33832.2|33792.2|33837.2|33797.2|33840.2|33800.2|33817.2|33777.2|185
1712577300000|2024-04-08 11:55:00|33830.2|33790.2|33845.7|33805.7|33847.2|33807.2|33830.2|33790.2|64
1712577600000|2024-04-08 12:00:00|33837.2|33797.2|33837.2|33797.2|33840.7|33800.7|33817.2|33777.2|14
1712577900000|2024-04-08 12:05:00|33832.2|33792.2|33877.2|33837.2|33877.2|33837.2|33827.2|33787.2|257
1712578200000|2024-04-08 12:10:00|33875.7|33835.7|33865.7|33825.7|33887.2|33847.2|33850.7|33810.7|232
1712578500000|2024-04-08 12:15:00|33874.2|33834.2|33825.7|33785.7|33874.2|33834.2|33824.2|33784.2|53
1712578800000|2024-04-08 12:20:00|33815.7|33775.7|33830.8|33790.8|33844.2|33804.2|33807.3|33767.3|45
1712579100000|2024-04-08 12:25:00|33834.2|33794.2|33824.3|33784.3|33834.3|33794.3|33810.8|33770.8|50
1712579400000|2024-04-08 12:30:00|33825.8|33785.8|33847.8|33807.8|33847.8|33807.8|33811.2|33771.2|79
1712579700000|2024-04-08 12:35:00|33844.3|33804.3|33881.3|33841.3|33881.3|33841.3|33841.3|33801.3|180
1712580000000|2024-04-08 12:40:00|33874.3|33834.3|33872.8|33832.8|33884.3|33844.3|33859.3|33819.3|76
1712583000000|2024-04-08 13:30:00|33874.5|33834.5|33954.5|33914.5|33981.5|33941.5|33788.4|33748.4|2184
1712583300000|2024-04-08 13:35:00|33944.5|33904.5|34004|33964|34041|34001|33921|33881|1519
1712583600000|2024-04-08 13:40:00|34000.5|33960.5|33911.5|33871.5|34047.5|34007.5|33901.5|33861.5|1295
1712583900000|2024-04-08 13:45:00|33921.5|33881.5|33875.5|33835.5|33948.5|33908.5|33875.5|33835.5|1265
1712584200000|2024-04-08 13:50:00|33878.5|33838.5|33815.5|33775.5|33885.5|33845.5|33795.5|33755.5|1253
1712584500000|2024-04-08 13:55:00|33817|33777|33735.5|33695.5|33825.5|33785.5|33705.5|33665.5|729
1712584800000|2024-04-08 14:00:00|33732.5|33692.5|33719|33679|33745.5|33705.5|33712.5|33672.5|486
1712585100000|2024-04-08 14:05:00|33729|33689|33779.1|33739.1|33782.6|33742.6|33704|33664|375
1712585400000|2024-04-08 14:10:00|33775.6|33735.6|33742.6|33702.6|33782.6|33742.6|33712.6|33672.6|417
1712585700000|2024-04-08 14:15:00|33732.6|33692.6|33732.6|33692.6|33777.6|33737.6|33722.6|33682.6|409
1712586000000|2024-04-08 14:20:00|33734.1|33694.1|33815.6|33775.6|33825.6|33785.6|33732.6|33692.6|1001
1712586300000|2024-04-08 14:25:00|33812.1|33772.1|33808.7|33768.7|33838.7|33798.7|33808.7|33768.7|674
1712586600000|2024-04-08 14:30:00|33798.7|33758.7|33772.2|33732.2|33805.2|33765.2|33748.7|33708.7|471
1712586900000|2024-04-08 14:35:00|33775.7|33735.7|33805.7|33765.7|33808.7|33768.7|33775.7|33735.7|230
1712587200000|2024-04-08 14:40:00|33808.7|33768.7|33718.7|33678.7|33825.7|33785.7|33718.7|33678.7|400
1712587500000|2024-04-08 14:45:00|33712.2|33672.2|33732.2|33692.2|33742.2|33702.2|33708.7|33668.7|300
1712587800000|2024-04-08 14:50:00|33735.7|33695.7|33692.2|33652.2|33738.7|33698.7|33685.7|33645.7|315
1712588100000|2024-04-08 14:55:00|33695.7|33655.7|33718.8|33678.8|33738.8|33698.8|33655.7|33615.7|348
1712588400000|2024-04-08 15:00:00|33728.8|33688.8|33791.8|33751.8|33791.8|33751.8|33723.8|33683.8|467
1712588700000|2024-04-08 15:05:00|33788.8|33748.8|33874.8|33834.8|33884.8|33844.8|33771.8|33731.8|498
1712589000000|2024-04-08 15:10:00|33878.3|33838.3|33911.8|33871.8|33924.8|33884.8|33874.8|33834.8|398
1712589300000|2024-04-08 15:15:00|33913.3|33873.3|33898.3|33858.3|33938.3|33898.3|33878.3|33838.3|371
1712589600000|2024-04-08 15:20:00|33894.8|33854.8|33914.9|33874.9|33944.9|33904.9|33894.8|33854.8|384
1712589900000|2024-04-08 15:25:00|33918.4|33878.4|33934.9|33894.9|33938.4|33898.4|33888.4|33848.4|215
1712590200000|2024-04-08 15:30:00|33927.9|33887.9|33931.9|33891.9|33954.9|33914.9|33894.9|33854.9|275
1712590500000|2024-04-08 15:35:00|33938.4|33898.4|33908.4|33868.4|33951.9|33911.9|33904.9|33864.9|251
1712590800000|2024-04-08 15:40:00|33904.9|33864.9|33871.9|33831.9|33914.9|33874.9|33854.9|33814.9|265
1712591100000|2024-04-08 15:45:00|33874.9|33834.9|33858.4|33818.4|33891.9|33851.9|33854.9|33814.9|238
1712591400000|2024-04-08 15:50:00|33861.9|33821.9|33838.5|33798.5|33872|33832|33835|33795|288
1712591700000|2024-04-08 15:55:00|33842|33802|33858.5|33818.5|33865|33825|33823.5|33783.5|328
1712592000000|2024-04-08 16:00:00|33855|33815|33918.5|33878.5|33932|33892|33855|33815|255
1712592300000|2024-04-08 16:05:00|33922|33882|33925|33885|33955|33915|33915|33875|683
1712592600000|2024-04-08 16:10:00|33935|33895|33935|33895|33945|33905|33918.5|33878.5|165
1712592900000|2024-04-08 16:15:00|33925|33885|33925.1|33885.1|33935|33895|33915|33875|178
1712593200000|2024-04-08 16:20:00|33928.6|33888.6|33935.1|33895.1|33945.1|33905.1|33915.1|33875.1|198
1712593500000|2024-04-08 16:25:00|33938.6|33898.6|33955.1|33915.1|33962.1|33922.1|33938.6|33898.6|210
1712593800000|2024-04-08 16:30:00|33953.6|33913.6|33985.1|33945.1|33995.1|33955.1|33953.6|33913.6|487
1712594100000|2024-04-08 16:35:00|33988.6|33948.6|33905.1|33865.1|33988.6|33948.6|33883.6|33843.6|188
1712594400000|2024-04-08 16:40:00|33900.1|33860.1|33938.6|33898.6|33955.1|33915.1|33895.1|33855.1|233
1712594700000|2024-04-08 16:45:00|33945.1|33905.1|33975.2|33935.2|33975.2|33935.2|33940.1|33900.1|177
1712595000000|2024-04-08 16:50:00|33985.2|33945.2|33975.2|33935.2|33985.2|33945.2|33965.2|33925.2|146
1712595300000|2024-04-08 16:55:00|33971.7|33931.7|33968.7|33928.7|33985.2|33945.2|33945.2|33905.2|183
1712595600000|2024-04-08 17:00:00|33973.7|33933.7|33945.2|33905.2|33975.2|33935.2|33928.2|33888.2|286
1712595900000|2024-04-08 17:05:00|33935.2|33895.2|33935.2|33895.2|33965.2|33925.2|33925.2|33885.2|261
1712596200000|2024-04-08 17:10:00|33928.7|33888.7|33882.2|33842.2|33935.2|33895.2|33872.2|33832.2|355
1712596500000|2024-04-08 17:15:00|33875.2|33835.2|33855.3|33815.3|33882.2|33842.2|33842.3|33802.3|632
1712596800000|2024-04-08 17:20:00|33858.8|33818.8|33855.3|33815.3|33878.8|33838.8|33835.3|33795.3|268
1712597100000|2024-04-08 17:25:00|33845.3|33805.3|33832.3|33792.3|33848.8|33808.8|33815.3|33775.3|292
1712597400000|2024-04-08 17:30:00|33818.8|33778.8|33868.8|33828.8|33872.3|33832.3|33818.8|33778.8|231
1712597700000|2024-04-08 17:35:00|33872.3|33832.3|33848.8|33808.8|33872.3|33832.3|33835.3|33795.3|304
1712598000000|2024-04-08 17:40:00|33850.3|33810.3|33855.3|33815.3|33868.8|33828.8|33835.3|33795.3|507
1712598300000|2024-04-08 17:45:00|33862.4|33822.4|33838.9|33798.9|33875.3|33835.3|33805.4|33765.4|691
1712598600000|2024-04-08 17:50:00|33842.4|33802.4|33865.4|33825.4|33868.4|33828.4|33835.4|33795.4|235
1712598900000|2024-04-08 17:55:00|33861.9|33821.9|33831.9|33791.9|33875.4|33835.4|33828.4|33788.4|393
1712599200000|2024-04-08 18:00:00|33835.4|33795.4|33848.4|33808.4|33858.4|33818.4|33818.4|33778.4|476
1712599500000|2024-04-08 18:05:00|33838.4|33798.4|33828.4|33788.4|33866.9|33826.9|33825.4|33785.4|563
1712599800000|2024-04-08 18:10:00|33831.9|33791.9|33832.5|33792.5|33849|33809|33805.4|33765.4|2944
1712600100000|2024-04-08 18:15:00|33839|33799|33799.5|33759.5|33842.5|33802.5|33779|33739|706
1712620800000|2024-04-09 00:00:00|33730.7|33690.7|33582.2|33542.2|33747.2|33707.2|33570.7|33530.7|277
1712621100000|2024-04-09 00:05:00|33580.8|33540.8|33605.8|33565.8|33623.7|33583.7|33577.2|33537.2|158
1712621400000|2024-04-09 00:10:00|33604.3|33564.3|33602.3|33562.3|33612.3|33572.3|33580.8|33540.8|42
1712621700000|2024-04-09 00:15:00|33603.7|33563.7|33617.3|33577.3|33627.3|33587.3|33603.7|33563.7|66
1712622000000|2024-04-09 00:20:00|33610.8|33570.8|33657.3|33617.3|33663.8|33623.8|33610.8|33570.8|272
1712622300000|2024-04-09 00:25:00|33653.8|33613.8|33642.3|33602.3|33663.8|33623.8|33642.3|33602.3|26
1712622600000|2024-04-09 00:30:00|33643.8|33603.8|33672.3|33632.3|33673.8|33633.8|33642.3|33602.3|14
1712622900000|2024-04-09 00:35:00|33673.8|33633.8|33632.3|33592.3|33677.3|33637.3|33632.3|33592.3|15
1712623200000|2024-04-09 00:40:00|33632.4|33592.4|33632.4|33592.4|33642.4|33602.4|33630.9|33590.9|11
1712623500000|2024-04-09 00:45:00|33630.9|33590.9|33632.4|33592.4|33642.4|33602.4|33627.4|33587.4|8
1712623800000|2024-04-09 00:50:00|33630.9|33590.9|33642.4|33602.4|33652.4|33612.4|33622.4|33582.4|14
1712624100000|2024-04-09 00:55:00|33640.9|33600.9|33662.4|33622.4|33672.4|33632.4|33632.4|33592.4|13
1712624400000|2024-04-09 01:00:00|33661|33621|33671|33631|33671|33631|33642.4|33602.4|26
1712624700000|2024-04-09 01:05:00|33667.4|33627.4|33672.5|33632.5|33677.5|33637.5|33647.4|33607.4|43
1712625000000|2024-04-09 01:10:00|33682.5|33642.5|33691|33651|33698.9|33658.9|33672.5|33632.5|26
1712625300000|2024-04-09 01:15:00|33687.5|33647.5|33662.5|33622.5|33702.5|33662.5|33661|33621|30
1712625600000|2024-04-09 01:20:00|33661|33621|33672.5|33632.5|33674|33634|33661|33621|7
1712625900000|2024-04-09 01:25:00|33674|33634|33679|33639|33684|33644|33671.1|33631.1|11
1712626200000|2024-04-09 01:30:00|33682.5|33642.5|33712.5|33672.5|33714|33674|33682.5|33642.5|25
1712626500000|2024-04-09 01:35:00|33709|33669|33687.6|33647.6|33714|33674|33682.6|33642.6|13
1712626800000|2024-04-09 01:40:00|33689|33649|33689|33649|33697.6|33657.6|33684|33644|4
1712627100000|2024-04-09 01:45:00|33687.6|33647.6|33699.1|33659.1|33702.6|33662.6|33682.6|33642.6|1
1712627400000|2024-04-09 01:50:00|33702.6|33662.6|33687.6|33647.6|33704.1|33664.1|33681.1|33641.1|2
1712627700000|2024-04-09 01:55:00|33686.2|33646.2|33672.6|33632.6|33686.2|33646.2|33672.6|33632.6|2
1712628000000|2024-04-09 02:00:00|33671.2|33631.2|33671.2|33631.2|33682.7|33642.7|33661.2|33621.2|20
1712628300000|2024-04-09 02:05:00|33662.7|33622.7|33651.2|33611.2|33662.7|33622.7|33651.2|33611.2|9
1712628600000|2024-04-09 02:10:00|33646.2|33606.2|33646.2|33606.2|33647.7|33607.7|33634.8|33594.8|20
1712628900000|2024-04-09 02:15:00|33644.8|33604.8|33647.7|33607.7|33647.7|33607.7|33631.2|33591.2|6
1712629200000|2024-04-09 02:20:00|33651.2|33611.2|33637.7|33597.7|33652.7|33612.7|33631.3|33591.3|10
1712629500000|2024-04-09 02:25:00|33636.3|33596.3|33647.7|33607.7|33647.7|33607.7|33624.2|33584.2|1
1712629800000|2024-04-09 02:30:00|33644.2|33604.2|33647.8|33607.8|33651.3|33611.3|33637.7|33597.7|24
1712630100000|2024-04-09 02:35:00|33651.3|33611.3|33671.3|33631.3|33671.3|33631.3|33651.3|33611.3|7
1712630400000|2024-04-09 02:40:00|33677.8|33637.8|33671.3|33631.3|33682.8|33642.8|33664.3|33624.3|3
1712630700000|2024-04-09 02:45:00|33667.8|33627.8|33677.8|33637.8|33696.3|33656.3|33667.8|33627.8|6
1712631000000|2024-04-09 02:50:00|33681.4|33641.4|33687.8|33647.8|33697.8|33657.8|33664.3|33624.3|5
1712631300000|2024-04-09 02:55:00|33691.4|33651.4|33677.9|33637.9|33691.4|33651.4|33667.8|33627.8|3
1712631600000|2024-04-09 03:00:00|33674.3|33634.3|33707.9|33667.9|33712.9|33672.9|33672.9|33632.9|4
1712631900000|2024-04-09 03:05:00|33712.9|33672.9|33722.9|33682.9|33724.3|33684.3|33702.9|33662.9|14
1712632200000|2024-04-09 03:10:00|33727.9|33687.9|33747.9|33707.9|33751.4|33711.4|33727.9|33687.9|14
1712632500000|2024-04-09 03:15:00|33746.4|33706.4|33742.9|33702.9|33764.4|33724.4|33736.4|33696.4|45
1712632800000|2024-04-09 03:20:00|33741.5|33701.5|33752.9|33712.9|33764.4|33724.4|33737.9|33697.9|5
1712633100000|2024-04-09 03:25:00|33751.5|33711.5|33738|33698|33752.9|33712.9|33734.4|33694.4|6
1712633400000|2024-04-09 03:30:00|33734.4|33694.4|33714.4|33674.4|33734.4|33694.4|33714.4|33674.4|12
1712633700000|2024-04-09 03:35:00|33713|33673|33708|33668|33713|33673|33708|33668|4
1712634000000|2024-04-09 03:40:00|33701.5|33661.5|33701.6|33661.6|33711.5|33671.5|33701.5|33661.5|9
1712634300000|2024-04-09 03:45:00|33703|33663|33703|33663|33704.5|33664.5|33701.6|33661.6|4
1712634600000|2024-04-09 03:50:00|33704.5|33664.5|33694.5|33654.5|33704.5|33664.5|33694.5|33654.5|1
1712634900000|2024-04-09 03:55:00|33698|33658|33703.1|33663.1|33708.1|33668.1|33698|33658|1
1712635200000|2024-04-09 04:00:00|33708.1|33668.1|33703.1|33663.1|33708.1|33668.1|33703.1|33663.1|1
1712635500000|2024-04-09 04:05:00|33704.6|33664.6|33711.6|33671.6|33713.1|33673.1|33704.6|33664.6|1
1712635800000|2024-04-09 04:10:00|33708.1|33668.1|33713.1|33673.1|33723.1|33683.1|33708.1|33668.1|31
1712636100000|2024-04-09 04:15:00|33711.7|33671.7|33713.1|33673.1|33714.6|33674.6|33708.1|33668.1|3
1712636400000|2024-04-09 04:20:00|33714.6|33674.6|33713.2|33673.2|33718.1|33678.1|33713.2|33673.2|1
1712636700000|2024-04-09 04:25:00|33714.6|33674.6|33718.2|33678.2|33718.2|33678.2|33714.6|33674.6|3
1712637000000|2024-04-09 04:30:00|33714.6|33674.6|33683.2|33643.2|33714.6|33674.6|33683.2|33643.2|46
1712637300000|2024-04-09 04:35:00|33688.2|33648.2|33688.2|33648.2|33688.2|33648.2|33681.7|33641.7|3
1712637600000|2024-04-09 04:40:00|33693.2|33653.2|33693.2|33653.2|33693.2|33653.2|33688.2|33648.2|9
1712637900000|2024-04-09 04:45:00|33691.8|33651.8|33691.8|33651.8|33691.8|33651.8|33691.8|33651.8|1
1712638200000|2024-04-09 04:50:00|33688.2|33648.2|33691.8|33651.8|33691.8|33651.8|33683.3|33643.3|6
1712638500000|2024-04-09 04:55:00|33693.3|33653.3|33691.8|33651.8|33693.3|33653.3|33683.3|33643.3|7
1712638800000|2024-04-09 05:00:00|33684.7|33644.7|33688.3|33648.3|33691.8|33651.8|33684.7|33644.7|1
1712639100000|2024-04-09 05:05:00|33684.8|33644.8|33688.3|33648.3|33688.3|33648.3|33684.8|33644.8|2
1712639400000|2024-04-09 05:10:00|33691.9|33651.9|33683.3|33643.3|33691.9|33651.9|33683.3|33643.3|0
1712639700000|2024-04-09 05:15:00|33681.9|33641.9|33678.4|33638.4|33681.9|33641.9|33678.3|33638.3|0
1712640000000|2024-04-09 05:20:00|33674.8|33634.8|33678.4|33638.4|33681.9|33641.9|33674.8|33634.8|2
1712640300000|2024-04-09 05:25:00|33671.9|33631.9|33664.8|33624.8|33671.9|33631.9|33658.4|33618.4|3
1712640600000|2024-04-09 05:30:00|33663.4|33623.4|33672|33632|33672|33632|33658.4|33618.4|3
1712640900000|2024-04-09 05:35:00|33667|33627|33672|33632|33678.4|33638.4|33662|33622|2
1712641200000|2024-04-09 05:40:00|33673.4|33633.4|33658.4|33618.4|33673.4|33633.4|33653.4|33613.4|12
1712641500000|2024-04-09 05:45:00|33657|33617|33663.5|33623.5|33672|33632|33653.4|33613.4|10
1712641800000|2024-04-09 05:50:00|33662|33622|33663.5|33623.5|33668.5|33628.5|33652|33612|13
1712642100000|2024-04-09 05:55:00|33667|33627|33648.5|33608.5|33667|33627|33644.9|33604.9|12
1712642400000|2024-04-09 06:00:00|33645|33605|33663.5|33623.5|33663.5|33623.5|33633.5|33593.5|16
1712642700000|2024-04-09 06:05:00|33662.1|33622.1|33673.5|33633.5|33682.1|33642.1|33653.5|33613.5|27
1712643000000|2024-04-09 06:10:00|33677.1|33637.1|33702.1|33662.1|33702.1|33662.1|33673.5|33633.5|31
1712643300000|2024-04-09 06:15:00|33697.1|33657.1|33678.6|33638.6|33702.1|33662.1|33672.1|33632.1|30
1712643600000|2024-04-09 06:20:00|33677.1|33637.1|33682.1|33642.1|33688.6|33648.6|33672.1|33632.1|6
1712643900000|2024-04-09 06:25:00|33673.6|33633.6|33682.2|33642.2|33688.6|33648.6|33672.1|33632.1|12
1712644200000|2024-04-09 06:30:00|33687.2|33647.2|33708.6|33668.6|33708.6|33668.6|33682.2|33642.2|27
1712644500000|2024-04-09 06:35:00|33707.2|33667.2|33697.2|33657.2|33712.2|33672.2|33692.2|33652.2|10
1712644800000|2024-04-09 06:40:00|33698.6|33658.6|33702.2|33662.2|33707.2|33667.2|33692.2|33652.2|13
1712645100000|2024-04-09 06:45:00|33708.7|33668.7|33702.2|33662.2|33713.7|33673.7|33702.2|33662.2|18
1712645400000|2024-04-09 06:50:00|33693.7|33653.7|33677.2|33637.2|33693.7|33653.7|33672.2|33632.2|14
1712645700000|2024-04-09 06:55:00|33672.2|33632.2|33687.3|33647.3|33698.7|33658.7|33672.2|33632.2|24
1712646000000|2024-04-09 07:00:00|33688.7|33648.7|33683.7|33643.7|33702.3|33662.3|33683.7|33643.7|3
1712646300000|2024-04-09 07:05:00|33685.2|33645.2|33685.2|33645.2|33685.2|33645.2|33675.2|33635.2|7
1712646600000|2024-04-09 07:10:00|33683.8|33643.8|33678.8|33638.8|33685.9|33645.9|33676.6|33636.6|9
1712646900000|2024-04-09 07:15:00|33675.2|33635.2|33658.8|33618.8|33675.2|33635.2|33652.3|33612.3|7
1712647200000|2024-04-09 07:20:00|33655.2|33615.2|33662.4|33622.4|33663.8|33623.8|33655.2|33615.2|3
1712647500000|2024-04-09 07:25:00|33658.8|33618.8|33652.4|33612.4|33662.4|33622.4|33642.4|33602.4|7
1712647800000|2024-04-09 07:30:00|33648.8|33608.8|33658.8|33618.8|33662.4|33622.4|33642.4|33602.4|9
1712648100000|2024-04-09 07:35:00|33662.4|33622.4|33661|33621|33679.5|33639.5|33661|33621|54
1712648400000|2024-04-09 07:40:00|33659.5|33619.5|33641|33601|33662.4|33622.4|33641|33601|17
1712648700000|2024-04-09 07:45:00|33639.5|33599.5|33632.4|33592.4|33642.4|33602.4|33619.5|33579.5|80
1712649000000|2024-04-09 07:50:00|33639.6|33599.6|33629.6|33589.6|33639.6|33599.6|33629.6|33589.6|5
1712649300000|2024-04-09 07:55:00|33632.5|33592.5|33629.6|33589.6|33632.5|33592.5|33629.6|33589.6|11
1712649600000|2024-04-09 08:00:00|33619.6|33579.6|33629.6|33589.6|33629.6|33589.6|33619.6|33579.6|14
1712649900000|2024-04-09 08:05:00|33631.1|33591.1|33642.5|33602.5|33646.1|33606.1|33626.1|33586.1|29
1712650200000|2024-04-09 08:10:00|33641.1|33601.1|33639.6|33599.6|33649.6|33609.6|33639.6|33599.6|10
1712650500000|2024-04-09 08:15:00|33646.1|33606.1|33656.1|33616.1|33676.1|33636.1|33646.1|33606.1|29
1712650800000|2024-04-09 08:20:00|33659.7|33619.7|33646.1|33606.1|33671.1|33631.1|33646.1|33606.1|24
1712651100000|2024-04-09 08:25:00|33642.6|33602.6|33636.1|33596.1|33642.6|33602.6|33629.7|33589.7|21
1712651400000|2024-04-09 08:30:00|33639.7|33599.7|33609.7|33569.7|33639.7|33599.7|33602.6|33562.6|26
1712651700000|2024-04-09 08:35:00|33612.6|33572.6|33624.7|33584.7|33631.2|33591.2|33609.7|33569.7|39
1712652000000|2024-04-09 08:40:00|33621.2|33581.2|33609.8|33569.8|33629.8|33589.8|33609.8|33569.8|11
1712652300000|2024-04-09 08:45:00|33612.6|33572.6|33609.8|33569.8|33624.8|33584.8|33609.8|33569.8|22
1712652600000|2024-04-09 08:50:00|33611.2|33571.2|33599.8|33559.8|33611.2|33571.2|33599.8|33559.8|15
1712652900000|2024-04-09 08:55:00|33601.2|33561.2|33624.8|33584.8|33629.8|33589.8|33601.2|33561.2|34
1712653200000|2024-04-09 09:00:00|33621.3|33581.3|33639.8|33599.8|33642.7|33602.7|33619.8|33579.8|35
1712653500000|2024-04-09 09:05:00|33641.3|33601.3|33642.7|33602.7|33662.7|33622.7|33639.8|33599.8|29
1712653800000|2024-04-09 09:10:00|33646.3|33606.3|33636.3|33596.3|33649.9|33609.9|33632.8|33592.8|10
1712654100000|2024-04-09 09:15:00|33639.9|33599.9|33652.8|33612.8|33656.3|33616.3|33636.3|33596.3|25
1712654400000|2024-04-09 09:20:00|33656.3|33616.3|33672.8|33632.8|33679.9|33639.9|33652.8|33612.8|10
1712654700000|2024-04-09 09:25:00|33671.4|33631.4|33666.4|33626.4|33672.8|33632.8|33659.9|33619.9|30
1712655000000|2024-04-09 09:30:00|33667.8|33627.8|33641.4|33601.4|33667.8|33627.8|33641.4|33601.4|21
1712655300000|2024-04-09 09:35:00|33642.8|33602.8|33650|33610|33650|33610|33640|33600|5
1712655600000|2024-04-09 09:40:00|33646.4|33606.4|33646.4|33606.4|33652.9|33612.9|33646.4|33606.4|11
1712655900000|2024-04-09 09:45:00|33650|33610|33656.4|33616.4|33656.4|33616.4|33646.4|33606.4|6
1712656200000|2024-04-09 09:50:00|33660|33620|33670|33630|33670|33630|33660|33620|10
1712656500000|2024-04-09 09:55:00|33665|33625|33660|33620|33670|33630|33660|33620|18
1712656800000|2024-04-09 10:00:00|33661.5|33621.5|33650.1|33610.1|33670|33630|33650.1|33610.1|10
1712657100000|2024-04-09 10:05:00|33646.5|33606.5|33640.1|33600.1|33660.1|33620.1|33640.1|33600.1|139
1712657400000|2024-04-09 10:10:00|33645.1|33605.1|33620.1|33580.1|33648.6|33608.6|33620.1|33580.1|30
1712657700000|2024-04-09 10:15:00|33630.1|33590.1|33595.1|33555.1|33640.1|33600.1|33590.1|33550.1|126
1712658000000|2024-04-09 10:20:00|33596.6|33556.6|33590.1|33550.1|33600.1|33560.1|33580.1|33540.1|75
1712658300000|2024-04-09 10:25:00|33585.1|33545.1|33580.2|33540.2|33590.1|33550.1|33580.1|33540.1|4
1712658600000|2024-04-09 10:30:00|33585.2|33545.2|33590.2|33550.2|33600.2|33560.2|33580.2|33540.2|17
1712658900000|2024-04-09 10:35:00|33585.2|33545.2|33596.6|33556.6|33596.6|33556.6|33580.2|33540.2|25
1712659200000|2024-04-09 10:40:00|33590.2|33550.2|33600.2|33560.2|33600.2|33560.2|33580.2|33540.2|42
1712659500000|2024-04-09 10:45:00|33590.2|33550.2|33590.2|33550.2|33591.7|33551.7|33585.2|33545.2|6
1712659800000|2024-04-09 10:50:00|33586.7|33546.7|33590.2|33550.2|33600.2|33560.2|33586.7|33546.7|8
1712660100000|2024-04-09 10:55:00|33590.3|33550.3|33576.7|33536.7|33596.7|33556.7|33566.7|33526.7|34
1712660400000|2024-04-09 11:00:00|33581.7|33541.7|33593.2|33553.2|33600.3|33560.3|33580.3|33540.3|19
1712660700000|2024-04-09 11:05:00|33596.7|33556.7|33576.7|33536.7|33596.7|33556.7|33573.9|33533.9|21
1712661000000|2024-04-09 11:10:00|33580.3|33540.3|33590.3|33550.3|33600.3|33560.3|33580.3|33540.3|18
1712661300000|2024-04-09 11:15:00|33595.3|33555.3|33580.3|33540.3|33596.8|33556.8|33575.3|33535.3|26
1712661600000|2024-04-09 11:20:00|33580.4|33540.4|33590.4|33550.4|33595.4|33555.4|33580.4|33540.4|12
1712661900000|2024-04-09 11:25:00|33595.4|33555.4|33600.4|33560.4|33600.4|33560.4|33580.4|33540.4|59
1712662200000|2024-04-09 11:30:00|33621.8|33581.8|33610.4|33570.4|33621.8|33581.8|33600.4|33560.4|60
1712662500000|2024-04-09 11:35:00|33611.8|33571.8|33610.4|33570.4|33611.8|33571.8|33600.4|33560.4|20
1712662800000|2024-04-09 11:40:00|33620.4|33580.4|33600.4|33560.4|33620.4|33580.4|33600.4|33560.4|17
1712663100000|2024-04-09 11:45:00|33601.9|33561.9|33644|33604|33644|33604|33595.4|33555.4|79
1712663400000|2024-04-09 11:50:00|33640.5|33600.5|33639|33599|33649|33609|33630.5|33590.5|18
1712663700000|2024-04-09 11:55:00|33637.6|33597.6|33615.5|33575.5|33639|33599|33610.5|33570.5|56
1712664000000|2024-04-09 12:00:00|33614.1|33574.1|33624.1|33584.1|33630.5|33590.5|33610.5|33570.5|31
1712664300000|2024-04-09 12:05:00|33620.5|33580.5|33625.5|33585.5|33650.5|33610.5|33620.5|33580.5|35
1712664600000|2024-04-09 12:10:00|33620.5|33580.5|33640.5|33600.5|33650.5|33610.5|33620.5|33580.5|84
1712664900000|2024-04-09 12:15:00|33640.6|33600.6|33640.6|33600.6|33650.6|33610.6|33640.6|33600.6|28
1712665200000|2024-04-09 12:20:00|33642|33602|33620.6|33580.6|33642|33602|33620.6|33580.6|26
1712665500000|2024-04-09 12:25:00|33622|33582|33630.6|33590.6|33630.6|33590.6|33620.6|33580.6|25
1712665800000|2024-04-09 12:30:00|33625.6|33585.6|33634.2|33594.2|33637.8|33597.8|33620.6|33580.6|44
1712666100000|2024-04-09 12:35:00|33629.2|33589.2|33637.8|33597.8|33637.8|33597.8|33617.8|33577.8|102
1712666400000|2024-04-09 12:40:00|33634.2|33594.2|33642.8|33602.8|33642.8|33602.8|33617.8|33577.8|119
1712669400000|2024-04-09 13:30:00|33634.4|33594.4|33628|33588|33740.8|33700.8|33615.1|33575.1|1469
1712669700000|2024-04-09 13:35:00|33631.6|33591.6|33638|33598|33648|33608|33585.2|33545.2|1548
1712670000000|2024-04-09 13:40:00|33628|33588|33648|33608|33655.2|33615.2|33608|33568|573
1712670300000|2024-04-09 13:45:00|33655.2|33615.2|33675.2|33635.2|33688|33648|33625.2|33585.2|341
1712670600000|2024-04-09 13:50:00|33665.2|33625.2|33598.1|33558.1|33678.1|33638.1|33585.2|33545.2|316
1712670900000|2024-04-09 13:55:00|33596.6|33556.6|33618.1|33578.1|33618.1|33578.1|33565.2|33525.2|498
1712671200000|2024-04-09 14:00:00|33615.2|33575.2|33565.3|33525.3|33652.4|33612.4|33561.7|33521.7|425
1712671500000|2024-04-09 14:05:00|33561.7|33521.7|33565.3|33525.3|33576.7|33536.7|33535.3|33495.3|375
1712671800000|2024-04-09 14:10:00|33561.7|33521.7|33595.3|33555.3|33611.7|33571.7|33561.7|33521.7|455
1712672100000|2024-04-09 14:15:00|33598.2|33558.2|33565.3|33525.3|33621.7|33581.7|33565.3|33525.3|514
1712672400000|2024-04-09 14:20:00|33561.7|33521.7|33585.3|33545.3|33595.3|33555.3|33541.8|33501.8|402
1712672700000|2024-04-09 14:25:00|33578.2|33538.2|33568.2|33528.2|33585.3|33545.3|33545.4|33505.4|360
1712673000000|2024-04-09 14:30:00|33565.4|33525.4|33555.4|33515.4|33565.4|33525.4|33535.4|33495.4|340
1712673300000|2024-04-09 14:35:00|33560.4|33520.4|33545.4|33505.4|33575.4|33535.4|33535.4|33495.4|304
1712673600000|2024-04-09 14:40:00|33540.4|33500.4|33555.4|33515.4|33565.4|33525.4|33525.4|33485.4|593
1712673900000|2024-04-09 14:45:00|33556.8|33516.8|33548.3|33508.3|33561.8|33521.8|33525.4|33485.4|493
1712674200000|2024-04-09 14:50:00|33538.3|33498.3|33564.7|33524.7|33568.3|33528.3|33538.3|33498.3|282
1712674500000|2024-04-09 14:55:00|33571.2|33531.2|33508.3|33468.3|33591.2|33551.2|33495.5|33455.5|622
1712674800000|2024-04-09 15:00:00|33501.9|33461.9|33558.3|33518.3|33558.3|33518.3|33495.5|33455.5|364
1712675100000|2024-04-09 15:05:00|33575.5|33535.5|33684.8|33644.8|33701.2|33661.2|33568.3|33528.3|727
1712675400000|2024-04-09 15:10:00|33681.2|33641.2|33734.8|33694.8|33771.2|33731.2|33681.2|33641.2|909
1712675700000|2024-04-09 15:15:00|33731.2|33691.2|33781.2|33741.2|33788.4|33748.4|33731.2|33691.2|352
1712676000000|2024-04-09 15:20:00|33774.8|33734.8|33867.7|33827.7|33899.1|33859.1|33774.8|33734.8|513
1712676300000|2024-04-09 15:25:00|33871.3|33831.3|33997|33957|34004.1|33964.1|33854.1|33814.1|1691
1712676600000|2024-04-09 15:30:00|34000.5|33960.5|34020.6|33980.6|34027|33987|33974.1|33934.1|892
1712676900000|2024-04-09 15:35:00|34024.1|33984.1|33975.6|33935.6|34097|34057|33957|33917|749
1712677200000|2024-04-09 15:40:00|33977|33937|33989.9|33949.9|33989.9|33949.9|33937|33897|614
1712677500000|2024-04-09 15:45:00|33997|33957|34039.9|33999.9|34059.9|34019.9|33997|33957|702
1712677800000|2024-04-09 15:50:00|34049.9|34009.9|33987.1|33947.1|34057|34017|33977|33937|589
1712678100000|2024-04-09 15:55:00|33989.9|33949.9|33933.5|33893.5|33997.1|33957.1|33917.1|33877.1|391
1712678400000|2024-04-09 16:00:00|33937.1|33897.1|33877.1|33837.1|33953.5|33913.5|33877.1|33837.1|535
1712678700000|2024-04-09 16:05:00|33879.9|33839.9|33870.7|33830.7|33882.1|33842.1|33837.1|33797.1|574
1712679000000|2024-04-09 16:10:00|33874.3|33834.3|33867.1|33827.1|33897.1|33857.1|33864.3|33824.3|295
1712679300000|2024-04-09 16:15:00|33870.7|33830.7|33854.3|33814.3|33880.7|33840.7|33837.1|33797.1|285
1712679600000|2024-04-09 16:20:00|33855.7|33815.7|33747.2|33707.2|33864.3|33824.3|33715.7|33675.7|769
1712679900000|2024-04-09 16:25:00|33745.7|33705.7|33784.3|33744.3|33785.8|33745.8|33737.2|33697.2|339
1712680200000|2024-04-09 16:30:00|33785.8|33745.8|33807.2|33767.2|33837.2|33797.2|33777.2|33737.2|648
1712680500000|2024-04-09 16:35:00|33803.6|33763.6|33810|33770|33820|33780|33788.6|33748.6|222
1712680800000|2024-04-09 16:40:00|33820|33780|33797.2|33757.2|33861.5|33821.5|33797.2|33757.2|460
1712681100000|2024-04-09 16:45:00|33807.2|33767.2|33790.1|33750.1|33820.1|33780.1|33780.1|33740.1|338
1712681400000|2024-04-09 16:50:00|33788.7|33748.7|33856.5|33816.5|33866.5|33826.5|33762.9|33722.9|516
1712681700000|2024-04-09 16:55:00|33860.1|33820.1|33900.1|33860.1|33931.5|33891.5|33860.1|33820.1|260
1712682000000|2024-04-09 17:00:00|33902.9|33862.9|33923|33883|33933|33893|33886.5|33846.5|172
1712682300000|2024-04-09 17:05:00|33920.1|33880.1|33910.1|33870.1|33930.1|33890.1|33900.1|33860.1|193
1712682600000|2024-04-09 17:10:00|33906.6|33866.6|33890.2|33850.2|33913|33873|33890.1|33850.1|218
1712682900000|2024-04-09 17:15:00|33886.6|33846.6|33863|33823|33900.2|33860.2|33843|33803|328
1712683200000|2024-04-09 17:20:00|33883|33843|33935.9|33895.9|33949.4|33909.4|33883|33843|583
1712683500000|2024-04-09 17:25:00|33939.4|33899.4|33850.2|33810.2|33945.9|33905.9|33850.2|33810.2|283
1712683800000|2024-04-09 17:30:00|33857.4|33817.4|33833.1|33793.1|33870.2|33830.2|33823.1|33783.1|570
1712684100000|2024-04-09 17:35:00|33830.2|33790.2|33833.1|33793.1|33833.1|33793.1|33760.2|33720.2|459
1712684400000|2024-04-09 17:40:00|33828.1|33788.1|33838.1|33798.1|33843.1|33803.1|33823.1|33783.1|1062
1712684700000|2024-04-09 17:45:00|33843.1|33803.1|33843.1|33803.1|33869.5|33829.5|33813.1|33773.1|436
1712685000000|2024-04-09 17:50:00|33840.3|33800.3|33840.3|33800.3|33853.1|33813.1|33833.1|33793.1|367
1712685300000|2024-04-09 17:55:00|33843.1|33803.1|33856|33816|33856|33816|33810.3|33770.3|483
1712685600000|2024-04-09 18:00:00|33846|33806|33803.2|33763.2|33846|33806|33800.3|33760.3|561
1712685900000|2024-04-09 18:05:00|33800.3|33760.3|33760.4|33720.4|33800.3|33760.3|33750.3|33710.3|1017
1712686200000|2024-04-09 18:10:00|33753.2|33713.2|33796.8|33756.8|33806.8|33766.8|33750.4|33710.4|3226
1712686500000|2024-04-09 18:15:00|33793.2|33753.2|33779.6|33739.6|33803.2|33763.2|33773.2|33733.2|1163
1712707200000|2024-04-10 00:00:00|33780.7|33740.7|33860.7|33820.7|33879.3|33839.3|33777.1|33737.1|171
1712707500000|2024-04-10 00:05:00|33862.1|33822.1|33860.8|33820.8|33874.4|33834.4|33835.7|33795.7|51
1712707800000|2024-04-10 00:10:00|33855.8|33815.8|33840.8|33800.8|33860.8|33820.8|33834.4|33794.4|8
1712708100000|2024-04-10 00:15:00|33844.4|33804.4|33875.8|33835.8|33884.4|33844.4|33840.8|33800.8|104
1712708400000|2024-04-10 00:20:00|33880.8|33840.8|33844.4|33804.4|33884.4|33844.4|33844.4|33804.4|70
1712708700000|2024-04-10 00:25:00|33845.8|33805.8|33864.4|33824.4|33868|33828|33844.4|33804.4|40
1712709000000|2024-04-10 00:30:00|33875.8|33835.8|33860.8|33820.8|33890.8|33850.8|33860.8|33820.8|48
1712709300000|2024-04-10 00:35:00|33864.4|33824.4|33880.8|33840.8|33890.8|33850.8|33860.8|33820.8|17
1712709600000|2024-04-10 00:40:00|33877.2|33837.2|33885.9|33845.9|33890.9|33850.9|33877.2|33837.2|21
1712709900000|2024-04-10 00:45:00|33887.3|33847.3|33894.5|33854.5|33905.9|33865.9|33887.3|33847.3|27
1712710200000|2024-04-10 00:50:00|33899.5|33859.5|33910.9|33870.9|33910.9|33870.9|33894.5|33854.5|21
1712710500000|2024-04-10 00:55:00|33914.5|33874.5|33894.5|33854.5|33914.5|33874.5|33893.1|33853.1|32
1712710800000|2024-04-10 01:00:00|33884.5|33844.5|33854.5|33814.5|33884.5|33844.5|33844.5|33804.5|42
1712711100000|2024-04-10 01:05:00|33853.2|33813.2|33884.6|33844.6|33884.6|33844.6|33853.2|33813.2|33
1712711400000|2024-04-10 01:10:00|33881.8|33841.8|33884.6|33844.6|33898.2|33858.2|33879.6|33839.6|33
1712711700000|2024-04-10 01:15:00|33879.6|33839.6|33854.6|33814.6|33879.6|33839.6|33846|33806|19
1712712000000|2024-04-10 01:20:00|33858.2|33818.2|33864.6|33824.6|33866|33826|33851|33811|25
1712712300000|2024-04-10 01:25:00|33861|33821|33864.6|33824.6|33874.6|33834.6|33856|33816|22
1712712600000|2024-04-10 01:30:00|33854.6|33814.6|33844.6|33804.6|33858.2|33818.2|33844.6|33804.6|15
1712712900000|2024-04-10 01:35:00|33848.3|33808.3|33824.7|33784.7|33854.6|33814.6|33824.6|33784.6|15
1712713200000|2024-04-10 01:40:00|33829.7|33789.7|33814.7|33774.7|33833.3|33793.3|33809.7|33769.7|11
1712713500000|2024-04-10 01:45:00|33824.7|33784.7|33804.7|33764.7|33824.7|33784.7|33804.7|33764.7|10
1712713800000|2024-04-10 01:50:00|33808.3|33768.3|33801.1|33761.1|33814.7|33774.7|33794.7|33754.7|42
1712714100000|2024-04-10 01:55:00|33804.7|33764.7|33824.7|33784.7|33828.3|33788.3|33801.1|33761.1|4
1712714400000|2024-04-10 02:00:00|33819.7|33779.7|33824.7|33784.7|33832|33792|33804.7|33764.7|20
1712714700000|2024-04-10 02:05:00|33819.7|33779.7|33822|33782|33832|33792|33818.4|33778.4|11
1712715000000|2024-04-10 02:10:00|33828.4|33788.4|33823.4|33783.4|33832|33792|33823.4|33783.4|4
1712715300000|2024-04-10 02:15:00|33824.8|33784.8|33842|33802|33842|33802|33824.8|33784.8|3
1712715600000|2024-04-10 02:20:00|33838.4|33798.4|33844.8|33804.8|33844.8|33804.8|33838.4|33798.4|5
1712715900000|2024-04-10 02:25:00|33843.4|33803.4|33848.4|33808.4|33848.4|33808.4|33843.4|33803.4|2
1712716200000|2024-04-10 02:30:00|33844.8|33804.8|33874.8|33834.8|33874.8|33834.8|33843.4|33803.4|7
1712716500000|2024-04-10 02:35:00|33873.5|33833.5|33878.5|33838.5|33878.5|33838.5|33863.5|33823.5|7
1712716800000|2024-04-10 02:40:00|33874.9|33834.9|33893.5|33853.5|33893.5|33853.5|33873.5|33833.5|5
1712717100000|2024-04-10 02:45:00|33892.1|33852.1|33864.9|33824.9|33893.5|33853.5|33864.9|33824.9|13
1712717400000|2024-04-10 02:50:00|33861.3|33821.3|33864.9|33824.9|33864.9|33824.9|33858.5|33818.5|5
1712717700000|2024-04-10 02:55:00|33863.5|33823.5|33882.2|33842.2|33890.8|33850.8|33858.5|33818.5|7
1712718000000|2024-04-10 03:00:00|33888.5|33848.5|33892.2|33852.2|33897.2|33857.2|33888.5|33848.5|5
1712718300000|2024-04-10 03:05:00|33898.6|33858.6|33888.6|33848.6|33904.9|33864.9|33885|33845|8
1712718600000|2024-04-10 03:10:00|33885|33845|33873.6|33833.6|33885|33845|33868.6|33828.6|3
1712718900000|2024-04-10 03:15:00|33875|33835|33878.6|33838.6|33882.2|33842.2|33873.6|33833.6|1
1712719200000|2024-04-10 03:20:00|33882.2|33842.2|33873.6|33833.6|33882.2|33842.2|33873.6|33833.6|0
1712719500000|2024-04-10 03:25:00|33875|33835|33872.3|33832.3|33875|33835|33872.3|33832.3|0
1712720100000|2024-04-10 03:35:00|33868.7|33828.7|33868.7|33828.7|33872.3|33832.3|33865|33825|0
1712720400000|2024-04-10 03:40:00|33872.3|33832.3|33868.7|33828.7|33872.3|33832.3|33868.7|33828.7|0
1712720700000|2024-04-10 03:45:00|33872.3|33832.3|33858.7|33818.7|33872.3|33832.3|33858.7|33818.7|1
1712721000000|2024-04-10 03:50:00|33862.3|33822.3|33862.3|33822.3|33862.3|33822.3|33862.3|33822.3|0
1712721300000|2024-04-10 03:55:00|33862.4|33822.4|33853.7|33813.7|33862.4|33822.4|33853.7|33813.7|3
1712721600000|2024-04-10 04:00:00|33855.1|33815.1|33858.8|33818.8|33858.8|33818.8|33855.1|33815.1|0
1712721900000|2024-04-10 04:05:00|33862.4|33822.4|33858.8|33818.8|33862.4|33822.4|33858.8|33818.8|0
1712722200000|2024-04-10 04:10:00|33862.4|33822.4|33868.8|33828.8|33872.4|33832.4|33858.8|33818.8|23
1712722500000|2024-04-10 04:15:00|33863.8|33823.8|33862.4|33822.4|33867.4|33827.4|33858.8|33818.8|6
1712722800000|2024-04-10 04:20:00|33858.8|33818.8|33858.8|33818.8|33858.8|33818.8|33858.8|33818.8|1
1712723400000|2024-04-10 04:30:00|33862.5|33822.5|33873.9|33833.9|33883.9|33843.9|33862.5|33822.5|11
1712723700000|2024-04-10 04:35:00|33872.5|33832.5|33878.9|33838.9|33878.9|33838.9|33872.5|33832.5|8
1712724000000|2024-04-10 04:40:00|33882.5|33842.5|33878.9|33838.9|33882.5|33842.5|33878.9|33838.9|0
1712724300000|2024-04-10 04:45:00|33873.9|33833.9|33878.9|33838.9|33878.9|33838.9|33873.9|33833.9|6
1712724600000|2024-04-10 04:50:00|33882.5|33842.5|33878.9|33838.9|33882.6|33842.6|33878.9|33838.9|0
1712724900000|2024-04-10 04:55:00|33882.6|33842.6|33885.3|33845.3|33888.9|33848.9|33882.6|33842.6|3
1712725200000|2024-04-10 05:00:00|33888.9|33848.9|33879|33839|33888.9|33848.9|33878.9|33838.9|2
1712725500000|2024-04-10 05:05:00|33885.3|33845.3|33875.4|33835.4|33885.3|33845.3|33872.6|33832.6|8
1712725800000|2024-04-10 05:10:00|33879|33839|33875.4|33835.4|33879|33839|33875.4|33835.4|5
1712726100000|2024-04-10 05:15:00|33879|33839|33875.4|33835.4|33879|33839|33874|33834|2
1712726400000|2024-04-10 05:20:00|33879|33839|33879|33839|33879|33839|33875.4|33835.4|10
1712726700000|2024-04-10 05:25:00|33875.4|33835.4|33879|33839|33879|33839|33875.4|33835.4|0
1712727000000|2024-04-10 05:30:00|33884|33844|33885.4|33845.4|33889.1|33849.1|33884|33844|2
1712727300000|2024-04-10 05:35:00|33884.1|33844.1|33879.1|33839.1|33885.4|33845.4|33875.4|33835.4|14
1712727600000|2024-04-10 05:40:00|33882.7|33842.7|33869.1|33829.1|33884.1|33844.1|33865.5|33825.5|4
1712727900000|2024-04-10 05:45:00|33865.5|33825.5|33835.5|33795.5|33875.5|33835.5|33835.5|33795.5|8
1712728200000|2024-04-10 05:50:00|33840.5|33800.5|33815.5|33775.5|33845.5|33805.5|33806.9|33766.9|34
1712728500000|2024-04-10 05:55:00|33820.5|33780.5|33811.9|33771.9|33825.5|33785.5|33805.5|33765.5|4
1712728800000|2024-04-10 06:00:00|33810.5|33770.5|33795.5|33755.5|33820.5|33780.5|33791.9|33751.9|23
1712729100000|2024-04-10 06:05:00|33796.9|33756.9|33815.6|33775.6|33820.6|33780.6|33796.9|33756.9|5
1712729400000|2024-04-10 06:10:00|33816.9|33776.9|33800.6|33760.6|33820.6|33780.6|33785.6|33745.6|31
1712729700000|2024-04-10 06:15:00|33799.2|33759.2|33775.6|33735.6|33805.6|33765.6|33769.2|33729.2|18
1712730000000|2024-04-10 06:20:00|33774.2|33734.2|33804.2|33764.2|33804.2|33764.2|33774.2|33734.2|10
1712730300000|2024-04-10 06:25:00|33800.6|33760.6|33789.2|33749.2|33814.2|33774.2|33789.2|33749.2|18
1712730600000|2024-04-10 06:30:00|33790.6|33750.6|33804.3|33764.3|33815.6|33775.6|33789.2|33749.2|6
1712730900000|2024-04-10 06:35:00|33805.6|33765.6|33795.6|33755.6|33805.6|33765.6|33792.9|33752.9|4
1712731200000|2024-04-10 06:40:00|33795.7|33755.7|33794.3|33754.3|33799.3|33759.3|33792.9|33752.9|4
1712731500000|2024-04-10 06:45:00|33795.7|33755.7|33812.9|33772.9|33814.3|33774.3|33789.3|33749.3|10
1712731800000|2024-04-10 06:50:00|33814.3|33774.3|33794.3|33754.3|33814.3|33774.3|33793|33753|6
1712732100000|2024-04-10 06:55:00|33793|33753|33774.3|33734.3|33793|33753|33773|33733|31
1712732400000|2024-04-10 07:00:00|33778|33738|33759.4|33719.4|33778|33738|33745.7|33705.7|25
1712732700000|2024-04-10 07:05:00|33760.7|33720.7|33753|33713|33769.4|33729.4|33753|33713|7
1712733000000|2024-04-10 07:10:00|33754.4|33714.4|33753|33713|33759.4|33719.4|33753|33713|10
1712733300000|2024-04-10 07:15:00|33754.4|33714.4|33753|33713|33758|33718|33753|33713|0
1712733600000|2024-04-10 07:20:00|33753.1|33713.1|33738.1|33698.1|33763.1|33723.1|33733.1|33693.1|66
1712733900000|2024-04-10 07:25:00|33734.4|33694.4|33749.4|33709.4|33749.4|33709.4|33734.4|33694.4|4
1712734200000|2024-04-10 07:30:00|33749.5|33709.5|33750.8|33710.8|33764.5|33724.5|33729.5|33689.5|22
1712734500000|2024-04-10 07:35:00|33754.5|33714.5|33735.8|33695.8|33754.5|33714.5|33734.5|33694.5|9
1712734800000|2024-04-10 07:40:00|33734.5|33694.5|33749.5|33709.5|33753.1|33713.1|33729.5|33689.5|6
1712735100000|2024-04-10 07:45:00|33744.5|33704.5|33739.5|33699.5|33744.5|33704.5|33734.5|33694.5|6
1712735400000|2024-04-10 07:50:00|33744.5|33704.5|33749.5|33709.5|33749.5|33709.5|33729.5|33689.5|40
1712735700000|2024-04-10 07:55:00|33745.9|33705.9|33729.6|33689.6|33759.5|33719.5|33729.5|33689.5|5
1712736000000|2024-04-10 08:00:00|33734.6|33694.6|33724.6|33684.6|33744.6|33704.6|33719.6|33679.6|8
1712736300000|2024-04-10 08:05:00|33719.6|33679.6|33679.6|33639.6|33725.9|33685.9|33675.9|33635.9|37
1712736600000|2024-04-10 08:10:00|33683.2|33643.2|33676|33636|33699.6|33659.6|33676|33636|176
1712736900000|2024-04-10 08:15:00|33686|33646|33686|33646|33701|33661|33681|33641|38
1712737200000|2024-04-10 08:20:00|33691|33651|33686|33646|33696|33656|33686|33646|16
1712737500000|2024-04-10 08:25:00|33691|33651|33706|33666|33706|33666|33691|33651|3
1712737800000|2024-04-10 08:30:00|33711|33671|33722.4|33682.4|33726|33686|33706|33666|27
1712738100000|2024-04-10 08:35:00|33721|33681|33706|33666|33721|33681|33702.4|33662.4|20
1712738400000|2024-04-10 08:40:00|33707.4|33667.4|33706.1|33666.1|33716.1|33676.1|33702.4|33662.4|6
1712738700000|2024-04-10 08:45:00|33711.1|33671.1|33706.1|33666.1|33716.1|33676.1|33706.1|33666.1|12
1712739000000|2024-04-10 08:50:00|33696.1|33656.1|33731.1|33691.1|33732.5|33692.5|33696.1|33656.1|135
1712739300000|2024-04-10 08:55:00|33732.5|33692.5|33761.1|33721.1|33766.1|33726.1|33732.5|33692.5|25
1712739600000|2024-04-10 09:00:00|33762.5|33722.5|33752.5|33712.5|33772.5|33732.5|33742.5|33702.5|15
1712739900000|2024-04-10 09:05:00|33756.1|33716.1|33771.1|33731.1|33771.1|33731.1|33749.8|33709.8|27
1712740200000|2024-04-10 09:10:00|33769.8|33729.8|33736.2|33696.2|33769.8|33729.8|33726.2|33686.2|20
1712740500000|2024-04-10 09:15:00|33731.2|33691.2|33726.2|33686.2|33731.2|33691.2|33719.8|33679.8|19
1712740800000|2024-04-10 09:20:00|33722.5|33682.5|33716.2|33676.2|33726.2|33686.2|33716.2|33676.2|8
1712741100000|2024-04-10 09:25:00|33711.2|33671.2|33706.2|33666.2|33716.2|33676.2|33706.2|33666.2|9
1712741400000|2024-04-10 09:30:00|33711.2|33671.2|33721.2|33681.2|33726.2|33686.2|33701.2|33661.2|42
1712741700000|2024-04-10 09:35:00|33717.6|33677.6|33716.2|33676.2|33726.2|33686.2|33711.2|33671.2|13
1712742000000|2024-04-10 09:40:00|33721.2|33681.2|33721.3|33681.3|33726.3|33686.3|33716.2|33676.2|6
1712742300000|2024-04-10 09:45:00|33726.3|33686.3|33726.3|33686.3|33736.3|33696.3|33722.6|33682.6|3
1712742600000|2024-04-10 09:50:00|33721.3|33681.3|33716.3|33676.3|33726.3|33686.3|33716.3|33676.3|4
1712742900000|2024-04-10 09:55:00|33699.9|33659.9|33715|33675|33715|33675|33699.9|33659.9|39
1712743200000|2024-04-10 10:00:00|33716.3|33676.3|33693.6|33653.6|33720|33680|33690|33650|20
1712743500000|2024-04-10 10:05:00|33690|33650|33678.6|33638.6|33700|33660|33677.3|33637.3|38
1712743800000|2024-04-10 10:10:00|33680|33640|33695|33655|33700|33660|33680|33640|13
1712744100000|2024-04-10 10:15:00|33698.6|33658.6|33700|33660|33706.4|33666.4|33693.7|33653.7|22
1712744400000|2024-04-10 10:20:00|33703.7|33663.7|33693.7|33653.7|33703.7|33663.7|33693.7|33653.7|9
1712744700000|2024-04-10 10:25:00|33703.7|33663.7|33700.1|33660.1|33710.1|33670.1|33693.7|33653.7|22
1712745000000|2024-04-10 10:30:00|33703.7|33663.7|33698.7|33658.7|33703.7|33663.7|33683.7|33643.7|28
1712745300000|2024-04-10 10:35:00|33700.1|33660.1|33703.7|33663.7|33703.7|33663.7|33686.4|33646.4|22
1712745600000|2024-04-10 10:40:00|33700.1|33660.1|33675.1|33635.1|33703.7|33663.7|33673.7|33633.7|47
1712745900000|2024-04-10 10:45:00|33673.8|33633.8|33703.8|33663.8|33713.8|33673.8|33673.8|33633.8|81
1712746200000|2024-04-10 10:50:00|33693.8|33653.8|33681.1|33641.1|33698.8|33658.8|33673.8|33633.8|307
1712746500000|2024-04-10 10:55:00|33677.4|33637.4|33661.1|33621.1|33677.4|33637.4|33651.1|33611.1|41
1712746800000|2024-04-10 11:00:00|33667.4|33627.4|33671.1|33631.1|33671.1|33631.1|33661.1|33621.1|26
1712747100000|2024-04-10 11:05:00|33672.5|33632.5|33681.1|33641.1|33681.1|33641.1|33671.1|33631.1|23
1712747400000|2024-04-10 11:10:00|33677.5|33637.5|33677.5|33637.5|33681.1|33641.1|33671.1|33631.1|13
1712747700000|2024-04-10 11:15:00|33681.1|33641.1|33676.2|33636.2|33681.2|33641.2|33661.2|33621.2|26
1712748000000|2024-04-10 11:20:00|33671.2|33631.2|33666.2|33626.2|33677.5|33637.5|33661.2|33621.2|17
1712748300000|2024-04-10 11:25:00|33671.2|33631.2|33682.6|33642.6|33691.2|33651.2|33667.5|33627.5|9
1712748600000|2024-04-10 11:30:00|33681.2|33641.2|33661.2|33621.2|33686.2|33646.2|33661.2|33621.2|38
1712748900000|2024-04-10 11:35:00|33667.6|33627.6|33707.6|33667.6|33711.2|33671.2|33667.6|33627.6|71
1712749200000|2024-04-10 11:40:00|33706.2|33666.2|33716.3|33676.3|33717.6|33677.6|33697.6|33657.6|58
1712749500000|2024-04-10 11:45:00|33717.6|33677.6|33721.3|33681.3|33721.3|33681.3|33711.3|33671.3|18
1712749800000|2024-04-10 11:50:00|33711.3|33671.3|33701.3|33661.3|33721.3|33681.3|33691.3|33651.3|97
1712750100000|2024-04-10 11:55:00|33691.3|33651.3|33651.3|33611.3|33699.9|33659.9|33641.3|33601.3|115
1712750400000|2024-04-10 12:00:00|33656.3|33616.3|33631.3|33591.3|33676.3|33636.3|33611.3|33571.3|142
1712750700000|2024-04-10 12:05:00|33621.3|33581.3|33621.3|33581.3|33636.3|33596.3|33615|33575|29
1712751000000|2024-04-10 12:10:00|33616.3|33576.3|33641.4|33601.4|33641.4|33601.4|33612.7|33572.7|62
1712751300000|2024-04-10 12:15:00|33637.7|33597.7|33642.7|33602.7|33662.7|33622.7|33637.7|33597.7|51
1712751600000|2024-04-10 12:20:00|33644.1|33604.1|33671.4|33631.4|33676.4|33636.4|33624.1|33584.1|79
1712751900000|2024-04-10 12:25:00|33677.7|33637.7|33701.4|33661.4|33711.4|33671.4|33671.4|33631.4|42
1712752200000|2024-04-10 12:30:00|33697.8|33657.8|33586.4|33546.4|33697.8|33657.8|33577.8|33537.8|272
1712752500000|2024-04-10 12:35:00|33587.8|33547.8|33623.8|33583.8|33645.1|33605.1|33581.4|33541.4|220
1712752800000|2024-04-10 12:40:00|33622.4|33582.4|33633.8|33593.8|33637.4|33597.4|33599.7|33559.7|158
1712755800000|2024-04-10 13:30:00|33568.9|33528.9|33553.6|33513.6|33681.6|33641.6|33523.6|33483.6|2368
1712756100000|2024-04-10 13:35:00|33563.6|33523.6|33606.3|33566.3|33636.3|33596.3|33536.3|33496.3|830
1712756400000|2024-04-10 13:40:00|33602.6|33562.6|33621.7|33581.7|33641.7|33601.7|33589|33549|539
1712756700000|2024-04-10 13:45:00|33631.7|33591.7|33599|33559|33631.7|33591.7|33561.7|33521.7|734
1712757000000|2024-04-10 13:50:00|33601.7|33561.7|33611.7|33571.7|33631.7|33591.7|33579|33539|340
1712757300000|2024-04-10 13:55:00|33615.4|33575.4|33531.4|33491.4|33615.4|33575.4|33526.4|33486.4|501
1712757600000|2024-04-10 14:00:00|33532.7|33492.7|33569.1|33529.1|33599.1|33559.1|33532.7|33492.7|471
1712757900000|2024-04-10 14:05:00|33572.7|33532.7|33636.4|33596.4|33652.7|33612.7|33566.4|33526.4|382
1712758200000|2024-04-10 14:10:00|33637.7|33597.7|33623.7|33583.7|33677.7|33637.7|33596.4|33556.4|631
1712758500000|2024-04-10 14:15:00|33625.1|33585.1|33683.7|33643.7|33693.7|33653.7|33616.4|33576.4|543
1712758800000|2024-04-10 14:20:00|33677.4|33637.4|33643.8|33603.8|33683.8|33643.8|33631.1|33591.1|471
1712759100000|2024-04-10 14:25:00|33640.1|33600.1|33593.8|33553.8|33643.8|33603.8|33577.4|33537.4|381
1712759400000|2024-04-10 14:30:00|33591.1|33551.1|33571.1|33531.1|33613.8|33573.8|33551.1|33511.1|359
1712759700000|2024-04-10 14:35:00|33572.5|33532.5|33563.8|33523.8|33593.8|33553.8|33543.8|33503.8|262
1712760000000|2024-04-10 14:40:00|33557.5|33517.5|33573.8|33533.8|33591.2|33551.2|33547.5|33507.5|238
1712760300000|2024-04-10 14:45:00|33581.2|33541.2|33613.9|33573.9|33623.9|33583.9|33573.9|33533.9|393
1712760600000|2024-04-10 14:50:00|33615.2|33575.2|33566.6|33526.6|33653.9|33613.9|33566.6|33526.6|241
1712760900000|2024-04-10 14:55:00|33560.2|33520.2|33586.6|33546.6|33626.6|33586.6|33553.9|33513.9|266
1712761200000|2024-04-10 15:00:00|33590.2|33550.2|33606.6|33566.6|33626.6|33586.6|33580.2|33540.2|361
1712761500000|2024-04-10 15:05:00|33610.3|33570.3|33603|33563|33639.3|33599.3|33599.3|33559.3|408
1712761800000|2024-04-10 15:10:00|33599.3|33559.3|33586.6|33546.6|33626.6|33586.6|33566.6|33526.6|442
1712762100000|2024-04-10 15:15:00|33596.6|33556.6|33609.3|33569.3|33609.3|33569.3|33576.6|33536.6|234
1712762400000|2024-04-10 15:20:00|33606.7|33566.7|33623|33583|33623|33583|33563|33523|273
1712762700000|2024-04-10 15:25:00|33619.4|33579.4|33669.4|33629.4|33669.4|33629.4|33603|33563|205
1712763000000|2024-04-10 15:30:00|33666.7|33626.7|33699.4|33659.4|33729.4|33689.4|33663|33623|620
1712763300000|2024-04-10 15:35:00|33695.7|33655.7|33722.1|33682.1|33755.4|33715.4|33695.7|33655.7|302
1712763600000|2024-04-10 15:40:00|33719.4|33679.4|33702.1|33662.1|33720.7|33680.7|33682.1|33642.1|191
1712763900000|2024-04-10 15:45:00|33712.1|33672.1|33678.1|33638.1|33722.1|33682.1|33643.1|33603.1|214
1712764200000|2024-04-10 15:50:00|33679.4|33639.4|33649.5|33609.5|33694.1|33654.1|33646.8|33606.8|388
1712764500000|2024-04-10 15:55:00|33648.1|33608.1|33656.8|33616.8|33659.5|33619.5|33616.8|33576.8|263
1712764800000|2024-04-10 16:00:00|33653.1|33613.1|33649.5|33609.5|33689.5|33649.5|33646.8|33606.8|282
1712765100000|2024-04-10 16:05:00|33653.2|33613.2|33686.8|33646.8|33686.8|33646.8|33646.8|33606.8|274
1712765400000|2024-04-10 16:10:00|33688.2|33648.2|33668.2|33628.2|33706.9|33666.9|33666.9|33626.9|200
1712765700000|2024-04-10 16:15:00|33669.5|33629.5|33666.9|33626.9|33689.5|33649.5|33666.9|33626.9|199
1712766000000|2024-04-10 16:20:00|33659.6|33619.6|33636.9|33596.9|33686.9|33646.9|33626.9|33586.9|579
1712766300000|2024-04-10 16:25:00|33646.9|33606.9|33706.9|33666.9|33706.9|33666.9|33646.9|33606.9|279
1712766600000|2024-04-10 16:30:00|33710.6|33670.6|33686.9|33646.9|33726.9|33686.9|33676.9|33636.9|205
1712766900000|2024-04-10 16:35:00|33694.3|33654.3|33684.3|33644.3|33700.6|33660.6|33665.6|33625.6|225
1712767200000|2024-04-10 16:40:00|33673.3|33633.3|33667|33627|33687|33647|33645.6|33605.6|395
1712767500000|2024-04-10 16:45:00|33669.6|33629.6|33649.7|33609.7|33697|33657|33649.7|33609.7|213
1712767800000|2024-04-10 16:50:00|33643.3|33603.3|33608.3|33568.3|33643.3|33603.3|33599.7|33559.7|227
1712768100000|2024-04-10 16:55:00|33609.7|33569.7|33617|33577|33629.7|33589.7|33597|33557|224
1712768400000|2024-04-10 17:00:00|33613.4|33573.4|33569.7|33529.7|33613.4|33573.4|33559.7|33519.7|266
1712768700000|2024-04-10 17:05:00|33568.4|33528.4|33557.1|33517.1|33569.7|33529.7|33539.7|33499.7|394
1712769000000|2024-04-10 17:10:00|33549.7|33509.7|33527.1|33487.1|33559.7|33519.7|33527.1|33487.1|479
1712769300000|2024-04-10 17:15:00|33537.1|33497.1|33537.1|33497.1|33547.1|33507.1|33527.1|33487.1|328
1712769600000|2024-04-10 17:20:00|33538.4|33498.4|33527.1|33487.1|33543.4|33503.4|33514.5|33474.5|387
1712769900000|2024-04-10 17:25:00|33517.1|33477.1|33507.1|33467.1|33539.8|33499.8|33507.1|33467.1|398
1712770200000|2024-04-10 17:30:00|33514.5|33474.5|33507.2|33467.2|33537.2|33497.2|33494.5|33454.5|709
1712770500000|2024-04-10 17:35:00|33509.8|33469.8|33424.5|33384.5|33518.5|33478.5|33414.5|33374.5|804
1712770800000|2024-04-10 17:40:00|33414.5|33374.5|33434.5|33394.5|33454.5|33414.5|33414.5|33374.5|1090
1712771100000|2024-04-10 17:45:00|33443.2|33403.2|33424.6|33384.6|33474.5|33434.5|33411.9|33371.9|441
1712771400000|2024-04-10 17:50:00|33421.9|33381.9|33411.9|33371.9|33454.6|33414.6|33411.9|33371.9|579
1712771700000|2024-04-10 17:55:00|33419.3|33379.3|33374.6|33334.6|33431.9|33391.9|33374.6|33334.6|551
1712772000000|2024-04-10 18:00:00|33384.6|33344.6|33384.6|33344.6|33400.9|33360.9|33374.6|33334.6|464
1712772300000|2024-04-10 18:05:00|33374.6|33334.6|33374.6|33334.6|33404.6|33364.6|33364.6|33324.6|1242
1712772600000|2024-04-10 18:10:00|33371|33331|33379.3|33339.3|33392|33352|33354.6|33314.6|3167
1712772900000|2024-04-10 18:15:00|33389.3|33349.3|33360.7|33320.7|33399.3|33359.3|33334.7|33294.7|1480
1712793600000|2024-04-11 00:00:00|33365.8|33325.8|33400.8|33360.8|33418.4|33378.4|33352.1|33312.1|169
1712793900000|2024-04-11 00:05:00|33397.1|33357.1|33380.8|33340.8|33412.1|33372.1|33377.1|33337.1|61
1712794200000|2024-04-11 00:10:00|33370.8|33330.8|33353.4|33313.4|33372.1|33332.1|33350.8|33310.8|25
1712794500000|2024-04-11 00:15:00|33372.1|33332.1|33340.8|33300.8|33373.4|33333.4|33340.8|33300.8|43
1712794800000|2024-04-11 00:20:00|33347.2|33307.2|33333.5|33293.5|33347.2|33307.2|33333.5|33293.5|23
1712795100000|2024-04-11 00:25:00|33340.9|33300.9|33327.2|33287.2|33347.2|33307.2|33323.5|33283.5|45
1712795400000|2024-04-11 00:30:00|33322.2|33282.2|33310.9|33270.9|33327.2|33287.2|33307.2|33267.2|24
1712795700000|2024-04-11 00:35:00|33313.5|33273.5|33350.9|33310.9|33350.9|33310.9|33313.5|33273.5|126
1712796000000|2024-04-11 00:40:00|33352.2|33312.2|33355.9|33315.9|33360.9|33320.9|33347.2|33307.2|8
1712796300000|2024-04-11 00:45:00|33357.3|33317.3|33347.3|33307.3|33360.9|33320.9|33340.9|33300.9|25
1712796600000|2024-04-11 00:50:00|33352.3|33312.3|33362.3|33322.3|33362.3|33322.3|33351|33311|3
1712796900000|2024-04-11 00:55:00|33363.6|33323.6|33367.3|33327.3|33371|33331|33362.3|33322.3|1
1712797200000|2024-04-11 01:00:00|33361|33321|33421|33381|33422.3|33382.3|33351|33311|44
1712797500000|2024-04-11 01:05:00|33426|33386|33456|33416|33456|33416|33422.3|33382.3|15
1712797800000|2024-04-11 01:10:00|33461|33421|33441.1|33401.1|33471.1|33431.1|33441.1|33401.1|24
1712798100000|2024-04-11 01:15:00|33442.4|33402.4|33451.1|33411.1|33452.4|33412.4|33432.4|33392.4|5
1712798400000|2024-04-11 01:20:00|33452.4|33412.4|33431.1|33391.1|33452.4|33412.4|33431.1|33391.1|4
1712798700000|2024-04-11 01:25:00|33432.4|33392.4|33431.1|33391.1|33442.4|33402.4|33423.7|33383.7|24
1712799000000|2024-04-11 01:30:00|33432.4|33392.4|33441.1|33401.1|33451.1|33411.1|33427.4|33387.4|18
1712799300000|2024-04-11 01:35:00|33441.2|33401.2|33437.5|33397.5|33451.2|33411.2|33437.5|33397.5|0
1712799600000|2024-04-11 01:40:00|33431.2|33391.2|33441.2|33401.2|33442.5|33402.5|33431.2|33391.2|1
1712799900000|2024-04-11 01:45:00|33431.2|33391.2|33416.2|33376.2|33436.2|33396.2|33406.2|33366.2|5
1712800200000|2024-04-11 01:50:00|33417.5|33377.5|33427.5|33387.5|33432.5|33392.5|33416.2|33376.2|9
1712800500000|2024-04-11 01:55:00|33426.2|33386.2|33426.3|33386.3|33426.3|33386.3|33421.2|33381.2|0
1712800800000|2024-04-11 02:00:00|33422.6|33382.6|33411.3|33371.3|33426.3|33386.3|33407.6|33367.6|4
1712801100000|2024-04-11 02:05:00|33407.6|33367.6|33421.3|33381.3|33421.3|33381.3|33401.3|33361.3|15
1712801400000|2024-04-11 02:10:00|33412.6|33372.6|33427.6|33387.6|33431.3|33391.3|33411.3|33371.3|6
1712801700000|2024-04-11 02:15:00|33423.9|33383.9|33417.6|33377.6|33431.3|33391.3|33413.9|33373.9|3
1712802000000|2024-04-11 02:20:00|33421.3|33381.3|33414|33374|33422.6|33382.6|33412.7|33372.7|1
1712802300000|2024-04-11 02:25:00|33417.7|33377.7|33431.4|33391.4|33431.4|33391.4|33417.7|33377.7|5
1712802600000|2024-04-11 02:30:00|33432.7|33392.7|33442.7|33402.7|33442.7|33402.7|33422.7|33382.7|2
1712802900000|2024-04-11 02:35:00|33441.4|33401.4|33421.4|33381.4|33447.7|33407.7|33421.4|33381.4|3
1712803200000|2024-04-11 02:40:00|33422.7|33382.7|33412.7|33372.7|33431.4|33391.4|33412.7|33372.7|14
1712803500000|2024-04-11 02:45:00|33411.4|33371.4|33421.5|33381.5|33432.7|33392.7|33411.4|33371.4|4
1712803800000|2024-04-11 02:50:00|33417.8|33377.8|33421.5|33381.5|33421.5|33381.5|33412.8|33372.8|0
1712804100000|2024-04-11 02:55:00|33416.5|33376.5|33416.5|33376.5|33431.5|33391.5|33411.5|33371.5|3
1712804400000|2024-04-11 03:00:00|33420.2|33380.2|33421.5|33381.5|33421.5|33381.5|33406.5|33366.5|2
1712804700000|2024-04-11 03:05:00|33417.8|33377.8|33411.5|33371.5|33421.5|33381.5|33402.8|33362.8|22
1712805000000|2024-04-11 03:10:00|33407.8|33367.8|33421.6|33381.6|33421.6|33381.6|33407.8|33367.8|3
1712805300000|2024-04-11 03:15:00|33417.9|33377.9|33421.6|33381.6|33421.6|33381.6|33417.9|33377.9|0
1712805600000|2024-04-11 03:20:00|33417.9|33377.9|33421.6|33381.6|33421.6|33381.6|33417.9|33377.9|0
1712805900000|2024-04-11 03:25:00|33411.6|33371.6|33401.6|33361.6|33421.6|33381.6|33401.6|33361.6|73
1712806200000|2024-04-11 03:30:00|33402.9|33362.9|33404.2|33364.2|33414.2|33374.2|33401.6|33361.6|106
1712806500000|2024-04-11 03:35:00|33402.9|33362.9|33401.7|33361.7|33403|33363|33401.7|33361.7|7
1712806800000|2024-04-11 03:40:00|33398|33358|33401.7|33361.7|33401.7|33361.7|33398|33358|0
1712807100000|2024-04-11 03:45:00|33398|33358|33398|33358|33398|33358|33398|33358|5
1712807400000|2024-04-11 03:50:00|33396.7|33356.7|33398|33358|33401.7|33361.7|33396.7|33356.7|1
1712807700000|2024-04-11 03:55:00|33396.7|33356.7|33401.7|33361.7|33411.7|33371.7|33396.7|33356.7|12
1712808000000|2024-04-11 04:00:00|33401.8|33361.8|33401.8|33361.8|33411.8|33371.8|33401.8|33361.8|4
1712808600000|2024-04-11 04:10:00|33406.8|33366.8|33396.8|33356.8|33406.8|33366.8|33396.8|33356.8|2
1712808900000|2024-04-11 04:15:00|33401.8|33361.8|33396.8|33356.8|33401.8|33361.8|33391.8|33351.8|2
1712809200000|2024-04-11 04:20:00|33391.8|33351.8|33391.8|33351.8|33396.8|33356.8|33391.8|33351.8|0
1712809500000|2024-04-11 04:25:00|33391.9|33351.9|33408.2|33368.2|33411.9|33371.9|33391.9|33351.9|9
1712809800000|2024-04-11 04:30:00|33398.2|33358.2|33373.2|33333.2|33398.2|33358.2|33373.2|33333.2|13
1712810100000|2024-04-11 04:35:00|33371.9|33331.9|33381.9|33341.9|33381.9|33341.9|33371.9|33331.9|1
1712810400000|2024-04-11 04:40:00|33378.2|33338.2|33381.9|33341.9|33381.9|33341.9|33376.9|33336.9|1
1712810700000|2024-04-11 04:45:00|33374.5|33334.5|33381.9|33341.9|33381.9|33341.9|33374.5|33334.5|2
1712811000000|2024-04-11 04:50:00|33382|33342|33382|33342|33392|33352|33382|33342|5
1712811300000|2024-04-11 04:55:00|33392|33352|33383.3|33343.3|33392|33352|33382|33342|3
1712811600000|2024-04-11 05:00:00|33382|33342|33382|33342|33382|33342|33382|33342|1
1712811900000|2024-04-11 05:05:00|33392|33352|33402|33362|33402|33362|33387|33347|43
1712812200000|2024-04-11 05:10:00|33394.6|33354.6|33407.1|33367.1|33407.1|33367.1|33392|33352|3
1712812500000|2024-04-11 05:15:00|33412.1|33372.1|33422.1|33382.1|33429.5|33389.5|33412.1|33372.1|20
1712812800000|2024-04-11 05:20:00|33412.1|33372.1|33427.1|33387.1|33427.1|33387.1|33412.1|33372.1|7
1712813100000|2024-04-11 05:25:00|33423.4|33383.4|33423.4|33383.4|33424.7|33384.7|33418.4|33378.4|1
1712813400000|2024-04-11 05:30:00|33427.1|33387.1|33402.1|33362.1|33427.1|33387.1|33402.1|33362.1|7
1712813700000|2024-04-11 05:35:00|33408.4|33368.4|33397.2|33357.2|33412.1|33372.1|33392.1|33352.1|11
1712814000000|2024-04-11 05:40:00|33392.2|33352.2|33392.2|33352.2|33402.2|33362.2|33392.2|33352.2|8
1712814300000|2024-04-11 05:45:00|33388.5|33348.5|33397.2|33357.2|33402.2|33362.2|33388.5|33348.5|7
1712814600000|2024-04-11 05:50:00|33402.2|33362.2|33402.2|33362.2|33407.2|33367.2|33398.5|33358.5|4
1712814900000|2024-04-11 05:55:00|33397.2|33357.2|33397.2|33357.2|33402.2|33362.2|33392.2|33352.2|2
1712815200000|2024-04-11 06:00:00|33402.2|33362.2|33392.3|33352.3|33402.2|33362.2|33387.3|33347.3|2
1712815500000|2024-04-11 06:05:00|33387.3|33347.3|33392.3|33352.3|33397.3|33357.3|33383.5|33343.5|1
1712815800000|2024-04-11 06:10:00|33393.6|33353.6|33392.3|33352.3|33397.3|33357.3|33392.3|33352.3|1
1712816100000|2024-04-11 06:15:00|33393.6|33353.6|33407.3|33367.3|33407.3|33367.3|33392.3|33352.3|10
1712816400000|2024-04-11 06:20:00|33402.3|33362.3|33412.3|33372.3|33418.6|33378.6|33397.3|33357.3|43
1712816700000|2024-04-11 06:25:00|33408.6|33368.6|33423.6|33383.6|33427.4|33387.4|33408.6|33368.6|22
1712817000000|2024-04-11 06:30:00|33422.4|33382.4|33422.4|33382.4|33422.4|33382.4|33418.7|33378.7|7
1712817300000|2024-04-11 06:35:00|33418.7|33378.7|33422.4|33382.4|33422.4|33382.4|33413.7|33373.7|2
1712817600000|2024-04-11 06:40:00|33418.7|33378.7|33398.7|33358.7|33422.4|33382.4|33398.7|33358.7|24
1712817900000|2024-04-11 06:45:00|33402.4|33362.4|33405|33365|33412.4|33372.4|33402.4|33362.4|8
1712818200000|2024-04-11 06:50:00|33403.7|33363.7|33413.7|33373.7|33422.5|33382.5|33403.7|33363.7|28
1712818500000|2024-04-11 06:55:00|33412.5|33372.5|33417.5|33377.5|33418.8|33378.8|33412.5|33372.5|7
1712818800000|2024-04-11 07:00:00|33418.8|33378.8|33403.8|33363.8|33418.8|33378.8|33398.8|33358.8|9
1712819100000|2024-04-11 07:05:00|33405.1|33365.1|33392.5|33352.5|33408.8|33368.8|33392.5|33352.5|7
1712819400000|2024-04-11 07:10:00|33393.8|33353.8|33398.8|33358.8|33402.5|33362.5|33392.5|33352.5|7
1712819700000|2024-04-11 07:15:00|33393.8|33353.8|33398.8|33358.8|33402.6|33362.6|33388.8|33348.8|2
1712820000000|2024-04-11 07:20:00|33398.9|33358.9|33402.6|33362.6|33418.9|33378.9|33398.9|33358.9|9
1712820300000|2024-04-11 07:25:00|33392.6|33352.6|33440.2|33400.2|33443.9|33403.9|33392.6|33352.6|140
1712820600000|2024-04-11 07:30:00|33445.2|33405.2|33435.2|33395.2|33450.2|33410.2|33425.2|33385.2|12
1712820900000|2024-04-11 07:35:00|33438.9|33398.9|33458.9|33418.9|33458.9|33418.9|33425.2|33385.2|37
1712821200000|2024-04-11 07:40:00|33455.2|33415.2|33458.9|33418.9|33468.9|33428.9|33453.9|33413.9|52
1712821500000|2024-04-11 07:45:00|33455.2|33415.2|33460.3|33420.3|33479|33439|33455.2|33415.2|35
1712821800000|2024-04-11 07:50:00|33455.3|33415.3|33462.7|33422.7|33469|33429|33454|33414|48
1712822100000|2024-04-11 07:55:00|33459|33419|33474|33434|33474|33434|33459|33419|17
1712822400000|2024-04-11 08:00:00|33472.7|33432.7|33509|33469|33520.3|33480.3|33472.7|33432.7|134
1712822700000|2024-04-11 08:05:00|33510.3|33470.3|33495.3|33455.3|33515.3|33475.3|33481.6|33441.6|100
1712823000000|2024-04-11 08:10:00|33496.6|33456.6|33475.4|33435.4|33496.6|33456.6|33475.3|33435.3|29
1712823300000|2024-04-11 08:15:00|33476.6|33436.6|33495.4|33455.4|33495.4|33455.4|33476.6|33436.6|2
1712823600000|2024-04-11 08:20:00|33496.7|33456.7|33496.7|33456.7|33505.4|33465.4|33487.9|33447.9|66
1712823900000|2024-04-11 08:25:00|33495.4|33455.4|33508|33468|33508|33468|33488|33448|26
1712824200000|2024-04-11 08:30:00|33501.7|33461.7|33476.7|33436.7|33505.4|33465.4|33465.4|33425.4|41
1712824500000|2024-04-11 08:35:00|33475.4|33435.4|33471.7|33431.7|33481.7|33441.7|33471.7|33431.7|34
1712824800000|2024-04-11 08:40:00|33486.7|33446.7|33475.5|33435.5|33495.5|33455.5|33475.5|33435.5|48
1712825100000|2024-04-11 08:45:00|33476.8|33436.8|33471.8|33431.8|33505.5|33465.5|33471.8|33431.8|33
1712825400000|2024-04-11 08:50:00|33475.5|33435.5|33466.8|33426.8|33475.5|33435.5|33455.5|33415.5|97
1712825700000|2024-04-11 08:55:00|33468.1|33428.1|33443.1|33403.1|33468.1|33428.1|33443.1|33403.1|20
1712826000000|2024-04-11 09:00:00|33441.8|33401.8|33408.1|33368.1|33448.1|33408.1|33408.1|33368.1|246
1712826300000|2024-04-11 09:05:00|33413.1|33373.1|33413.1|33373.1|33418.1|33378.1|33401.8|33361.8|42
1712826600000|2024-04-11 09:10:00|33411.9|33371.9|33408.1|33368.1|33418.1|33378.1|33398.1|33358.1|71
1712826900000|2024-04-11 09:15:00|33406.9|33366.9|33426.9|33386.9|33443.2|33403.2|33406.9|33366.9|73
1712827200000|2024-04-11 09:20:00|33423.2|33383.2|33433.2|33393.2|33436.9|33396.9|33421.9|33381.9|13
1712827500000|2024-04-11 09:25:00|33436.9|33396.9|33446.9|33406.9|33451.9|33411.9|33436.9|33396.9|9
1712827800000|2024-04-11 09:30:00|33448.2|33408.2|33454.5|33414.5|33464.5|33424.5|33448.2|33408.2|62
1712828100000|2024-04-11 09:35:00|33458.2|33418.2|33469.5|33429.5|33488.2|33448.2|33458.2|33418.2|39
1712828400000|2024-04-11 09:40:00|33473.2|33433.2|33518.3|33478.3|33518.3|33478.3|33473.2|33433.2|53
1712828700000|2024-04-11 09:45:00|33514.5|33474.5|33523.3|33483.3|33523.3|33483.3|33498.3|33458.3|58
1712829000000|2024-04-11 09:50:00|33518.3|33478.3|33548.3|33508.3|33548.3|33508.3|33518.3|33478.3|42
1712829300000|2024-04-11 09:55:00|33553.3|33513.3|33548.3|33508.3|33555.8|33515.8|33530.9|33490.9|29
1712829600000|2024-04-11 10:00:00|33554.6|33514.6|33575.8|33535.8|33592.1|33552.1|33553.3|33513.3|132
1712829900000|2024-04-11 10:05:00|33568.3|33528.3|33529.5|33489.5|33578.3|33538.3|33503.3|33463.3|156
1712830200000|2024-04-11 10:10:00|33533.3|33493.3|33528.3|33488.3|33549.5|33509.5|33523.3|33483.3|44
1712830500000|2024-04-11 10:15:00|33533.3|33493.3|33524.6|33484.6|33533.3|33493.3|33514.6|33474.6|12
1712830800000|2024-04-11 10:20:00|33528.3|33488.3|33504.6|33464.6|33528.3|33488.3|33499.6|33459.6|14
1712831100000|2024-04-11 10:25:00|33514.6|33474.6|33519.6|33479.6|33519.6|33479.6|33489.6|33449.6|50
1712831400000|2024-04-11 10:30:00|33523.3|33483.3|33543.4|33503.4|33543.4|33503.4|33513.3|33473.3|38
1712831700000|2024-04-11 10:35:00|33553.4|33513.4|33558.4|33518.4|33563.4|33523.4|33538.4|33498.4|19
1712832000000|2024-04-11 10:40:00|33559.7|33519.7|33544.7|33504.7|33569.7|33529.7|33539.7|33499.7|67
1712832300000|2024-04-11 10:45:00|33548.4|33508.4|33554.7|33514.7|33563.4|33523.4|33543.4|33503.4|51
1712832600000|2024-04-11 10:50:00|33563.4|33523.4|33564.7|33524.7|33573.4|33533.4|33563.4|33523.4|41
1712832900000|2024-04-11 10:55:00|33563.4|33523.4|33543.5|33503.5|33569.7|33529.7|33539.7|33499.7|18
1712833200000|2024-04-11 11:00:00|33544.7|33504.7|33539.8|33499.8|33563.5|33523.5|33529.7|33489.7|21
1712833500000|2024-04-11 11:05:00|33544.8|33504.8|33503.5|33463.5|33544.8|33504.8|33503.5|33463.5|17
1712833800000|2024-04-11 11:10:00|33506|33466|33566.1|33526.1|33581.1|33541.1|33506|33466|352
1712834100000|2024-04-11 11:15:00|33567.3|33527.3|33571.1|33531.1|33579.8|33539.8|33556.1|33516.1|129
1712834400000|2024-04-11 11:20:00|33569.8|33529.8|33583.6|33543.6|33583.6|33543.6|33561.1|33521.1|56
1712834700000|2024-04-11 11:25:00|33579.8|33539.8|33541.1|33501.1|33604.8|33564.8|33541.1|33501.1|152
1712835000000|2024-04-11 11:30:00|33539.9|33499.9|33519.9|33479.9|33539.9|33499.9|33503.6|33463.6|68
1712835300000|2024-04-11 11:35:00|33524.9|33484.9|33503.6|33463.6|33539.9|33499.9|33503.6|33463.6|83
1712835600000|2024-04-11 11:40:00|33499.9|33459.9|33494.9|33454.9|33519.9|33479.9|33493.6|33453.6|38
1712835900000|2024-04-11 11:45:00|33483.7|33443.7|33493.7|33453.7|33503.7|33463.7|33473.7|33433.7|71
1712836200000|2024-04-11 11:50:00|33488.7|33448.7|33483.7|33443.7|33488.7|33448.7|33473.7|33433.7|50
1712836500000|2024-04-11 11:55:00|33493.7|33453.7|33483.7|33443.7|33505|33465|33480|33440|51
1712836800000|2024-04-11 12:00:00|33480|33440|33483.7|33443.7|33563.7|33523.7|33480|33440|173
1712837100000|2024-04-11 12:05:00|33478.7|33438.7|33470|33430|33505|33465|33463.7|33423.7|169
1712837400000|2024-04-11 12:10:00|33473.8|33433.8|33427.5|33387.5|33473.8|33433.8|33417.5|33377.5|320
1712837700000|2024-04-11 12:15:00|33423.8|33383.8|33407.5|33367.5|33437.5|33397.5|33407.5|33367.5|78
1712838000000|2024-04-11 12:20:00|33403.8|33363.8|33408.8|33368.8|33422.5|33382.5|33393.8|33353.8|257
1712838300000|2024-04-11 12:25:00|33413.8|33373.8|33440.1|33400.1|33453.8|33413.8|33413.8|33373.8|56
1712838600000|2024-04-11 12:30:00|33436.4|33396.4|33473.9|33433.9|33503.9|33463.9|33436.4|33396.4|98
1712838900000|2024-04-11 12:35:00|33468.9|33428.9|33471.4|33431.4|33488.9|33448.9|33440.1|33400.1|137
1712839200000|2024-04-11 12:40:00|33480.1|33440.1|33483.9|33443.9|33525.1|33485.1|33476.4|33436.4|140
1712842200000|2024-04-11 13:30:00|33502.9|33462.9|33514.1|33474.1|33546.6|33506.6|33410.3|33370.3|2240
1712842500000|2024-04-11 13:35:00|33504.1|33464.1|33640.5|33600.5|33644.1|33604.1|33494.1|33454.1|2064
1712842800000|2024-04-11 13:40:00|33635.5|33595.5|33716.8|33676.8|33726.8|33686.8|33615.5|33575.5|1143
1712843100000|2024-04-11 13:45:00|33714.2|33674.2|33719.3|33679.3|33744.2|33704.2|33674.3|33634.3|1678
1712843400000|2024-04-11 13:50:00|33723|33683|33646.8|33606.8|33746.8|33706.8|33636.8|33596.8|1051
1712843700000|2024-04-11 13:55:00|33644.3|33604.3|33669.3|33629.3|33709.3|33669.3|33626.8|33586.8|1086
1712844000000|2024-04-11 14:00:00|33665.6|33625.6|33711.9|33671.9|33739.3|33699.3|33665.6|33625.6|654
1712844300000|2024-04-11 14:05:00|33710.6|33670.6|33765.6|33725.6|33765.6|33725.6|33689.4|33649.4|614
1712844600000|2024-04-11 14:10:00|33769.4|33729.4|33785.7|33745.7|33795.7|33755.7|33751.9|33711.9|1299
1712844900000|2024-04-11 14:15:00|33784.4|33744.4|33784.4|33744.4|33814.4|33774.4|33758.2|33718.2|770
1712845200000|2024-04-11 14:20:00|33783.2|33743.2|33719.4|33679.4|33791.9|33751.9|33711.9|33671.9|521
1712845500000|2024-04-11 14:25:00|33715.7|33675.7|33705.7|33665.7|33715.7|33675.7|33649.4|33609.4|735
1712845800000|2024-04-11 14:30:00|33700.7|33660.7|33684.5|33644.5|33734.5|33694.5|33672|33632|627
1712846100000|2024-04-11 14:35:00|33688.2|33648.2|33619.5|33579.5|33694.5|33654.5|33619.5|33579.5|871
1712846400000|2024-04-11 14:40:00|33623.2|33583.2|33590.7|33550.7|33623.2|33583.2|33584.5|33544.5|375
1712846700000|2024-04-11 14:45:00|33595.7|33555.7|33554.5|33514.5|33607|33567|33544.5|33504.5|390
1712847000000|2024-04-11 14:50:00|33560.7|33520.7|33614.5|33574.5|33617|33577|33552|33512|604
1712847300000|2024-04-11 14:55:00|33617|33577|33604.5|33564.5|33630.8|33590.8|33590.8|33550.8|227
1712847600000|2024-04-11 15:00:00|33600.8|33560.8|33557|33517|33600.8|33560.8|33537|33497|524
1712847900000|2024-04-11 15:05:00|33567|33527|33527.1|33487.1|33577.1|33537.1|33527.1|33487.1|358
1712848200000|2024-04-11 15:10:00|33537.1|33497.1|33538.3|33498.3|33547.1|33507.1|33505.8|33465.8|565
1712848500000|2024-04-11 15:15:00|33537.1|33497.1|33487.1|33447.1|33537.1|33497.1|33407.1|33367.1|1302
1712848800000|2024-04-11 15:20:00|33493.4|33453.4|33457.1|33417.1|33497.1|33457.1|33427.1|33387.1|365
1712849100000|2024-04-11 15:25:00|33477.1|33437.1|33487.1|33447.1|33513.4|33473.4|33465.9|33425.9|765
1712849400000|2024-04-11 15:30:00|33495.9|33455.9|33497.2|33457.2|33508.4|33468.4|33467.1|33427.1|503
1712849700000|2024-04-11 15:35:00|33487.2|33447.2|33499.7|33459.7|33539.7|33499.7|33487.2|33447.2|287
1712850000000|2024-04-11 15:40:00|33507.2|33467.2|33500.9|33460.9|33520.9|33480.9|33484.7|33444.7|216
1712850300000|2024-04-11 15:45:00|33504.7|33464.7|33497.2|33457.2|33507.2|33467.2|33447.2|33407.2|451
1712850600000|2024-04-11 15:50:00|33502.2|33462.2|33484.7|33444.7|33502.2|33462.2|33459.7|33419.7|443
1712850900000|2024-04-11 15:55:00|33481|33441|33493.5|33453.5|33526|33486|33462.3|33422.3|577
1712851200000|2024-04-11 16:00:00|33502.2|33462.2|33564.8|33524.8|33578.5|33538.5|33332.2|33292.2|1372
1712851500000|2024-04-11 16:05:00|33563.5|33523.5|33586|33546|33599.8|33559.8|33483.5|33443.5|819
1712851800000|2024-04-11 16:10:00|33579.8|33539.8|33516.1|33476.1|33619.8|33579.8|33516.1|33476.1|1102
1712852100000|2024-04-11 16:15:00|33519.8|33479.8|33634.8|33594.8|33642.3|33602.3|33497.3|33457.3|1023
1712852400000|2024-04-11 16:20:00|33632.3|33592.3|33588.6|33548.6|33664.8|33624.8|33532.3|33492.3|713
1712852700000|2024-04-11 16:25:00|33584.8|33544.8|33658.6|33618.6|33692.4|33652.4|33578.6|33538.6|641
1712853000000|2024-04-11 16:30:00|33654.9|33614.9|33664.9|33624.9|33681.1|33641.1|33592.4|33552.4|487
1712853300000|2024-04-11 16:35:00|33674.9|33634.9|33604.9|33564.9|33684.9|33644.9|33593.6|33553.6|286
1712853600000|2024-04-11 16:40:00|33603.6|33563.6|33684.9|33644.9|33684.9|33644.9|33603.6|33563.6|272
1712853900000|2024-04-11 16:45:00|33674.9|33634.9|33684.9|33644.9|33694.9|33654.9|33664.9|33624.9|348
1712854200000|2024-04-11 16:50:00|33683.7|33643.7|33584.9|33544.9|33684.9|33644.9|33574.9|33534.9|313
1712854500000|2024-04-11 16:55:00|33589.9|33549.9|33576.2|33536.2|33625|33585|33572.5|33532.5|525
1712854800000|2024-04-11 17:00:00|33580|33540|33632.5|33592.5|33636.2|33596.2|33580|33540|277
1712855100000|2024-04-11 17:05:00|33622.5|33582.5|33650|33610|33652.5|33612.5|33586.2|33546.2|314
1712855400000|2024-04-11 17:10:00|33646.2|33606.2|33652.5|33612.5|33675|33635|33630|33590|641
1712855700000|2024-04-11 17:15:00|33653.8|33613.8|33595|33555|33665|33625|33585|33545|197
1712856000000|2024-04-11 17:20:00|33605|33565|33595|33555|33625|33585|33585|33545|252
1712856300000|2024-04-11 17:25:00|33602.5|33562.5|33595.1|33555.1|33605.1|33565.1|33585|33545|235
1712856600000|2024-04-11 17:30:00|33602.6|33562.6|33632.6|33592.6|33652.6|33612.6|33602.6|33562.6|325
1712856900000|2024-04-11 17:35:00|33628.8|33588.8|33627.6|33587.6|33645.1|33605.1|33612.6|33572.6|738
1712857200000|2024-04-11 17:40:00|33626.3|33586.3|33615.1|33575.1|33631.3|33591.3|33587.6|33547.6|435
1712857500000|2024-04-11 17:45:00|33616.3|33576.3|33557.6|33517.6|33616.3|33576.3|33545.1|33505.1|509
1712857800000|2024-04-11 17:50:00|33547.6|33507.6|33557.6|33517.6|33590.1|33550.1|33547.6|33507.6|1276
1712858100000|2024-04-11 17:55:00|33558.9|33518.9|33603.9|33563.9|33611.4|33571.4|33550.1|33510.1|1151
1712858400000|2024-04-11 18:00:00|33607.6|33567.6|33685.1|33645.1|33700.1|33660.1|33607.6|33567.6|1693
1712858700000|2024-04-11 18:05:00|33690.1|33650.1|33745.1|33705.1|33745.1|33705.1|33675.1|33635.1|1507
1712859000000|2024-04-11 18:10:00|33741.4|33701.4|33746.4|33706.4|33777.6|33737.6|33660.2|33620.2|4601
1712859300000|2024-04-11 18:15:00|33750.2|33710.2|33748.9|33708.9|33795.1|33755.1|33742.6|33702.6|1110
1712880000000|2024-04-12 00:00:00|33683.5|33643.5|33762.1|33722.1|33782.1|33742.1|33669.7|33629.7|455
1712880300000|2024-04-12 00:05:00|33757.1|33717.1|33764.5|33724.5|33779.5|33739.5|33752.1|33712.1|29
1712880600000|2024-04-12 00:10:00|33769.5|33729.5|33768.3|33728.3|33793.3|33753.3|33757.1|33717.1|56
1712880900000|2024-04-12 00:15:00|33778.3|33738.3|33763.3|33723.3|33783.3|33743.3|33753.3|33713.3|17
1712881200000|2024-04-12 00:20:00|33758.3|33718.3|33785.8|33745.8|33785.8|33745.8|33758.3|33718.3|200
1712881500000|2024-04-12 00:25:00|33793.3|33753.3|33773.3|33733.3|33799.6|33759.6|33773.3|33733.3|170
1712881800000|2024-04-12 00:30:00|33765.8|33725.8|33773.4|33733.4|33784.6|33744.6|33763.3|33723.3|86
1712882100000|2024-04-12 00:35:00|33763.4|33723.4|33773.4|33733.4|33783.4|33743.4|33763.4|33723.4|59
1712882400000|2024-04-12 00:40:00|33778.4|33738.4|33743.4|33703.4|33778.4|33738.4|33743.4|33703.4|88
1712882700000|2024-04-12 00:45:00|33733.4|33693.4|33744.6|33704.6|33745.8|33705.8|33723.4|33683.4|58
1712883000000|2024-04-12 00:50:00|33743.4|33703.4|33765.8|33725.8|33765.8|33725.8|33743.4|33703.4|155
1712883300000|2024-04-12 00:55:00|33772.1|33732.1|33755.9|33715.9|33777.1|33737.1|33755.9|33715.9|258
1712883600000|2024-04-12 01:00:00|33757.1|33717.1|33742.1|33702.1|33767.1|33727.1|33735.9|33695.9|35
1712883900000|2024-04-12 01:05:00|33745.9|33705.9|33715.9|33675.9|33745.9|33705.9|33705.9|33665.9|21
1712884200000|2024-04-12 01:10:00|33717.1|33677.1|33715.9|33675.9|33735.9|33695.9|33715.9|33675.9|81
1712884500000|2024-04-12 01:15:00|33719.7|33679.7|33734.7|33694.7|33744.7|33704.7|33714.7|33674.7|49
1712884800000|2024-04-12 01:20:00|33738.4|33698.4|33739.7|33699.7|33743.4|33703.4|33723.4|33683.4|2
1712885100000|2024-04-12 01:25:00|33738.5|33698.5|33735.9|33695.9|33749.7|33709.7|33723.5|33683.5|16
1712885400000|2024-04-12 01:30:00|33739.7|33699.7|33750.9|33710.9|33755.9|33715.9|33739.7|33699.7|20
1712885700000|2024-04-12 01:35:00|33747.1|33707.1|33730.9|33690.9|33755.9|33715.9|33725.9|33685.9|13
1712886000000|2024-04-12 01:40:00|33727.1|33687.1|33737.2|33697.2|33738.4|33698.4|33725.9|33685.9|40
1712886300000|2024-04-12 01:45:00|33738.4|33698.4|33752.2|33712.2|33758.4|33718.4|33737.2|33697.2|31
1712886600000|2024-04-12 01:50:00|33755.9|33715.9|33742.2|33702.2|33757.2|33717.2|33735.9|33695.9|47
1712886900000|2024-04-12 01:55:00|33737.2|33697.2|33748.4|33708.4|33766|33726|33726|33686|60
1712887200000|2024-04-12 02:00:00|33743.4|33703.4|33766|33726|33767.2|33727.2|33738.4|33698.4|19
1712887500000|2024-04-12 02:05:00|33762.2|33722.2|33758.4|33718.4|33766|33726|33756|33716|9
1712887800000|2024-04-12 02:10:00|33757.2|33717.2|33762.2|33722.2|33762.2|33722.2|33756|33716|15
1712888100000|2024-04-12 02:15:00|33766|33726|33762.2|33722.2|33766|33726|33762.2|33722.2|5
1712888400000|2024-04-12 02:20:00|33766|33726|33768.4|33728.4|33776|33736|33762.2|33722.2|10
1712888700000|2024-04-12 02:25:00|33767.2|33727.2|33767.2|33727.2|33767.2|33727.2|33762.2|33722.2|5
1712889000000|2024-04-12 02:30:00|33766|33726|33757.2|33717.2|33767.2|33727.2|33748.5|33708.5|29
1712889300000|2024-04-12 02:35:00|33758.5|33718.5|33762.3|33722.3|33768.5|33728.5|33757.2|33717.2|21
1712889600000|2024-04-12 02:40:00|33766|33726|33756|33716|33768.5|33728.5|33756|33716|10
1712889900000|2024-04-12 02:45:00|33748.5|33708.5|33747.3|33707.3|33748.5|33708.5|33742.3|33702.3|7
1712890200000|2024-04-12 02:50:00|33746.1|33706.1|33746.1|33706.1|33757.3|33717.3|33739.7|33699.7|41
1712890500000|2024-04-12 02:55:00|33742.3|33702.3|33732.3|33692.3|33752.3|33712.3|33727.3|33687.3|26
1712890800000|2024-04-12 03:00:00|33736.1|33696.1|33747.3|33707.3|33752.3|33712.3|33733.5|33693.5|43
1712891100000|2024-04-12 03:05:00|33748.5|33708.5|33737.3|33697.3|33756.1|33716.1|33737.3|33697.3|16
1712891400000|2024-04-12 03:10:00|33738.5|33698.5|33728.5|33688.5|33738.5|33698.5|33728.5|33688.5|6
1712891700000|2024-04-12 03:15:00|33738.5|33698.5|33738.5|33698.5|33746.1|33706.1|33738.5|33698.5|8
1712892000000|2024-04-12 03:20:00|33732.3|33692.3|33726.1|33686.1|33733.5|33693.5|33716.1|33676.1|19
1712892300000|2024-04-12 03:25:00|33722.3|33682.3|33721.1|33681.1|33726.1|33686.1|33716.1|33676.1|9
1712892600000|2024-04-12 03:30:00|33716.1|33676.1|33717.3|33677.3|33719.9|33679.9|33716.1|33676.1|2
1712892900000|2024-04-12 03:35:00|33716.1|33676.1|33716.1|33676.1|33717.4|33677.4|33716.1|33676.1|1
1712893200000|2024-04-12 03:40:00|33719.9|33679.9|33716.2|33676.2|33719.9|33679.9|33716.1|33676.1|2
1712893500000|2024-04-12 03:45:00|33714.9|33674.9|33709.9|33669.9|33714.9|33674.9|33706.2|33666.2|6
1712893800000|2024-04-12 03:50:00|33706.2|33666.2|33720|33680|33723.7|33683.7|33706.2|33666.2|16
1712894100000|2024-04-12 03:55:00|33730|33690|33726.2|33686.2|33735|33695|33723.8|33683.8|11
1712894400000|2024-04-12 04:00:00|33725|33685|33710|33670|33725|33685|33710|33670|13
1712894700000|2024-04-12 04:05:00|33713.8|33673.8|33720|33680|33720|33680|33710|33670|12
1712895000000|2024-04-12 04:10:00|33718.8|33678.8|33710|33670|33718.8|33678.8|33710|33670|1
1712895300000|2024-04-12 04:15:00|33715|33675|33725|33685|33725|33685|33715|33675|4
1712895600000|2024-04-12 04:20:00|33726.2|33686.2|33725|33685|33726.2|33686.2|33720|33680|0
1712895900000|2024-04-12 04:25:00|33723.8|33683.8|33726.2|33686.2|33726.2|33686.2|33716.2|33676.2|9
1712896200000|2024-04-12 04:30:00|33725|33685|33726.2|33686.2|33726.2|33686.2|33716.2|33676.2|17
1712896500000|2024-04-12 04:35:00|33720|33680|33720|33680|33726.2|33686.2|33703.8|33663.8|196
1712896800000|2024-04-12 04:40:00|33716.3|33676.3|33720.1|33680.1|33726.3|33686.3|33716.3|33676.3|8
1712897100000|2024-04-12 04:45:00|33715.1|33675.1|33710.1|33670.1|33716.3|33676.3|33710.1|33670.1|7
1712897400000|2024-04-12 04:50:00|33706.3|33666.3|33721.3|33681.3|33726.3|33686.3|33706.3|33666.3|21
1712897700000|2024-04-12 04:55:00|33720.1|33680.1|33716.3|33676.3|33723.9|33683.9|33715.1|33675.1|14
1712898000000|2024-04-12 05:00:00|33720.1|33680.1|33725.1|33685.1|33725.1|33685.1|33720.1|33680.1|6
1712898300000|2024-04-12 05:05:00|33726.3|33686.3|33735.1|33695.1|33735.1|33695.1|33726.3|33686.3|12
1712898600000|2024-04-12 05:10:00|33733.9|33693.9|33735.1|33695.1|33735.1|33695.1|33730.1|33690.1|13
1712898900000|2024-04-12 05:15:00|33736.3|33696.3|33730.1|33690.1|33736.3|33696.3|33726.3|33686.3|20
1712899200000|2024-04-12 05:20:00|33735.1|33695.1|33730.1|33690.1|33735.1|33695.1|33726.3|33686.3|0
1712899500000|2024-04-12 05:25:00|33726.3|33686.3|33726.3|33686.3|33736.3|33696.3|33726.3|33686.3|11
1712899800000|2024-04-12 05:30:00|33727.6|33687.6|33736.4|33696.4|33740.1|33700.1|33726.3|33686.3|2
1712900400000|2024-04-12 05:40:00|33737.6|33697.6|33736.4|33696.4|33737.6|33697.6|33736.4|33696.4|26
1712900700000|2024-04-12 05:45:00|33726.4|33686.4|33735.2|33695.2|33736.4|33696.4|33726.4|33686.4|27
1712901000000|2024-04-12 05:50:00|33726.4|33686.4|33756.4|33716.4|33756.4|33716.4|33726.4|33686.4|53
1712901300000|2024-04-12 05:55:00|33746.4|33706.4|33739|33699|33750.2|33710.2|33734|33694|30
1712901600000|2024-04-12 06:00:00|33737.8|33697.8|33735.2|33695.2|33737.8|33697.8|33730.2|33690.2|11
1712901900000|2024-04-12 06:05:00|33734|33694|33740.2|33700.2|33750.2|33710.2|33734|33694|8
1712902200000|2024-04-12 06:10:00|33745.2|33705.2|33745.2|33705.2|33745.2|33705.2|33736.4|33696.4|2
1712902500000|2024-04-12 06:15:00|33746.4|33706.4|33765.2|33725.2|33765.2|33725.2|33746.4|33706.4|23
1712902800000|2024-04-12 06:20:00|33760.2|33720.2|33776.4|33736.4|33780.2|33740.2|33760.2|33720.2|23
1712903100000|2024-04-12 06:25:00|33780.2|33740.2|33775.2|33735.2|33784|33744|33766.5|33726.5|5
1712903400000|2024-04-12 06:30:00|33776.5|33736.5|33761.5|33721.5|33780.2|33740.2|33751.5|33711.5|7
1712903700000|2024-04-12 06:35:00|33765.3|33725.3|33770.3|33730.3|33776.5|33736.5|33756.5|33716.5|5
1712904000000|2024-04-12 06:40:00|33766.5|33726.5|33750.3|33710.3|33770.3|33730.3|33750.3|33710.3|5
1712904300000|2024-04-12 06:45:00|33751.5|33711.5|33750.3|33710.3|33756.5|33716.5|33746.5|33706.5|6
1712904600000|2024-04-12 06:50:00|33746.5|33706.5|33760.3|33720.3|33760.3|33720.3|33746.5|33706.5|14
1712904900000|2024-04-12 06:55:00|33756.5|33716.5|33786.5|33746.5|33786.5|33746.5|33755.3|33715.3|20
1712905200000|2024-04-12 07:00:00|33784.1|33744.1|33782.9|33742.9|33794.1|33754.1|33754.1|33714.1|149
1712905500000|2024-04-12 07:05:00|33781.7|33741.7|33784.1|33744.1|33787.9|33747.9|33764.1|33724.1|62
1712905800000|2024-04-12 07:10:00|33780.3|33740.3|33786.7|33746.7|33786.7|33746.7|33777.9|33737.9|17
1712906100000|2024-04-12 07:15:00|33781.7|33741.7|33791.7|33751.7|33794.1|33754.1|33781.7|33741.7|104
1712906400000|2024-04-12 07:20:00|33781.7|33741.7|33782.9|33742.9|33791.7|33751.7|33781.7|33741.7|13
1712906700000|2024-04-12 07:25:00|33781.7|33741.7|33766.8|33726.8|33781.8|33741.8|33761.8|33721.8|45
1712907000000|2024-04-12 07:30:00|33763|33723|33771.8|33731.8|33781.8|33741.8|33761.8|33721.8|82
1712907300000|2024-04-12 07:35:00|33773|33733|33771.8|33731.8|33773|33733|33771.8|33731.8|24
1712907600000|2024-04-12 07:40:00|33773|33733|33783|33743|33783|33743|33771.8|33731.8|57
1712907900000|2024-04-12 07:45:00|33781.8|33741.8|33791.8|33751.8|33791.8|33751.8|33781.8|33741.8|35
1712908200000|2024-04-12 07:50:00|33793|33753|33765.4|33725.4|33801.8|33761.8|33764.2|33724.2|149
1712908500000|2024-04-12 07:55:00|33764.2|33724.2|33786.6|33746.6|33786.6|33746.6|33764.2|33724.2|89
1712908800000|2024-04-12 08:00:00|33785.4|33745.4|33784.2|33744.2|33790.4|33750.4|33784.2|33744.2|22
1712909100000|2024-04-12 08:05:00|33794.2|33754.2|33798|33758|33801.8|33761.8|33794.2|33754.2|110
1712909400000|2024-04-12 08:10:00|33794.2|33754.2|33774.2|33734.2|33794.2|33754.2|33768|33728|33
1712909700000|2024-04-12 08:15:00|33775.4|33735.4|33794.3|33754.3|33794.3|33754.3|33775.4|33735.4|21
1712910000000|2024-04-12 08:20:00|33793.1|33753.1|33791.9|33751.9|33798.1|33758.1|33783.1|33743.1|47
1712910300000|2024-04-12 08:25:00|33788.1|33748.1|33848.1|33808.1|33848.1|33808.1|33783.1|33743.1|57
1712910600000|2024-04-12 08:30:00|33844.3|33804.3|33853.1|33813.1|33861.9|33821.9|33844.3|33804.3|71
1712910900000|2024-04-12 08:35:00|33851.9|33811.9|33831.9|33791.9|33861.9|33821.9|33821.9|33781.9|60
1712911200000|2024-04-12 08:40:00|33828.1|33788.1|33871.9|33831.9|33884.3|33844.3|33828.1|33788.1|226
1712911500000|2024-04-12 08:45:00|33881.9|33841.9|33861.9|33821.9|33883.1|33843.1|33858.1|33818.1|34
1712911800000|2024-04-12 08:50:00|33863.1|33823.1|33854.3|33814.3|33863.1|33823.1|33844.3|33804.3|123
1712912100000|2024-04-12 08:55:00|33861.9|33821.9|33848.1|33808.1|33868.1|33828.1|33844.3|33804.3|27
1712912400000|2024-04-12 09:00:00|33846.9|33806.9|33845.5|33805.5|33864.3|33824.3|33833.1|33793.1|277
1712912700000|2024-04-12 09:05:00|33846.7|33806.7|33844.4|33804.4|33854.3|33814.3|33844.3|33804.3|26
1712913000000|2024-04-12 09:10:00|33835.6|33795.6|33856.8|33816.8|33856.8|33816.8|33824.4|33784.4|474
1712913300000|2024-04-12 09:15:00|33858|33818|33846.8|33806.8|33868|33828|33846.8|33806.8|249
1712913600000|2024-04-12 09:20:00|33843|33803|33853|33813|33856.8|33816.8|33843|33803|22
1712913900000|2024-04-12 09:25:00|33856.8|33816.8|33863|33823|33866.8|33826.8|33853|33813|25
1712914200000|2024-04-12 09:30:00|33868|33828|33878|33838|33878|33838|33863|33823|42
1712914500000|2024-04-12 09:35:00|33876.8|33836.8|33866.8|33826.8|33876.8|33836.8|33860.6|33820.6|113
1712914800000|2024-04-12 09:40:00|33861.8|33821.8|33868|33828|33869.2|33829.2|33859.2|33819.2|24
1712915100000|2024-04-12 09:45:00|33866.8|33826.8|33889.2|33849.2|33889.2|33849.2|33851.6|33811.6|97
1712915400000|2024-04-12 09:50:00|33888|33848|33913|33873|33919.2|33879.2|33884.2|33844.2|71
1712915700000|2024-04-12 09:55:00|33914.2|33874.2|33913|33873|33943|33903|33909.2|33869.2|120
1712916000000|2024-04-12 10:00:00|33916.8|33876.8|33923|33883|33928|33888|33908|33868|59
1712916300000|2024-04-12 10:05:00|33919.2|33879.2|33916.9|33876.9|33926.9|33886.9|33903|33863|61
1712916600000|2024-04-12 10:10:00|33913|33873|33898.1|33858.1|33923|33883|33896.9|33856.9|40
1712916900000|2024-04-12 10:15:00|33899.2|33859.2|33919.3|33879.3|33919.3|33879.3|33899.2|33859.2|187
1712917200000|2024-04-12 10:20:00|33915.4|33875.4|33900.5|33860.5|33919.3|33879.3|33900.5|33860.5|40
1712917500000|2024-04-12 10:25:00|33899.3|33859.3|33915.5|33875.5|33921.7|33881.7|33870.5|33830.5|50
1712917800000|2024-04-12 10:30:00|33911.7|33871.7|33901.7|33861.7|33921.7|33881.7|33895.5|33855.5|388
1712918100000|2024-04-12 10:35:00|33905.5|33865.5|33921.7|33881.7|33921.7|33881.7|33901.7|33861.7|18
1712918400000|2024-04-12 10:40:00|33920.5|33880.5|33921.7|33881.7|33921.7|33881.7|33911.7|33871.7|24
1712918700000|2024-04-12 10:45:00|33920.5|33880.5|33920.5|33880.5|33921.7|33881.7|33911.7|33871.7|15
1712919000000|2024-04-12 10:50:00|33915.5|33875.5|33900.5|33860.5|33915.5|33875.5|33884.3|33844.3|98
1712919300000|2024-04-12 10:55:00|33899.3|33859.3|33888.1|33848.1|33901.7|33861.7|33883.1|33843.1|202
1712919600000|2024-04-12 11:00:00|33886.9|33846.9|33873.1|33833.1|33894.3|33854.3|33867|33827|64
1712919900000|2024-04-12 11:05:00|33869.3|33829.3|33868.2|33828.2|33877|33837|33857|33817|34
1712920200000|2024-04-12 11:10:00|33869.3|33829.3|33859.4|33819.4|33869.3|33829.3|33847|33807|111
1712920500000|2024-04-12 11:15:00|33863.2|33823.2|33857|33817|33867|33827|33847|33807|48
1712920800000|2024-04-12 11:20:00|33853.2|33813.2|33867|33827|33873.2|33833.2|33853.2|33813.2|22
1712921100000|2024-04-12 11:25:00|33877|33837|33862|33822|33877|33837|33857|33817|37
1712921400000|2024-04-12 11:30:00|33863.2|33823.2|33867|33827|33867|33827|33843.2|33803.2|31
1712921700000|2024-04-12 11:35:00|33877|33837|33897|33857|33897|33857|33873.2|33833.2|31
1712922000000|2024-04-12 11:40:00|33888.2|33848.2|33903.2|33863.2|33907|33867|33869.4|33829.4|36
1712922300000|2024-04-12 11:45:00|33899.4|33859.4|34043.2|34003.2|34043.2|34003.2|33898.2|33858.2|393
1712922600000|2024-04-12 11:50:00|34039.4|33999.4|34024.4|33984.4|34039.4|33999.4|33999.4|33959.4|121
1712922900000|2024-04-12 11:55:00|34019.4|33979.4|34029.4|33989.4|34029.4|33989.4|33988.2|33948.2|194
1712923200000|2024-04-12 12:00:00|34028.2|33988.2|34009.4|33969.4|34029.4|33989.4|33999.4|33959.4|137
1712923500000|2024-04-12 12:05:00|34004.4|33964.4|33981.8|33941.8|34009.4|33969.4|33966.8|33926.8|431
1712923800000|2024-04-12 12:10:00|33979.4|33939.4|33974.2|33934.2|33979.4|33939.4|33958|33918|176
1712924100000|2024-04-12 12:15:00|33978|33938|33953|33913|33981.8|33941.8|33943|33903|161
1712924400000|2024-04-12 12:20:00|33948|33908|33906.8|33866.8|33948|33908|33903|33863|46
1712924700000|2024-04-12 12:25:00|33911.8|33871.8|33916.8|33876.8|33921.8|33881.8|33898|33858|41
1712925000000|2024-04-12 12:30:00|33911.8|33871.8|33891.9|33851.9|33916.8|33876.8|33881.9|33841.9|55
1712925300000|2024-04-12 12:35:00|33895.7|33855.7|33880.7|33840.7|33901.9|33861.9|33870.7|33830.7|190
1712925600000|2024-04-12 12:40:00|33876.9|33836.9|33870.7|33830.7|33879.5|33839.5|33845.7|33805.7|195
1712928600000|2024-04-12 13:30:00|33936.9|33896.9|34030.2|33990.2|34036.4|33996.4|33906.7|33866.7|2852
1712928900000|2024-04-12 13:35:00|34031.4|33991.4|34096.7|34056.7|34105.2|34065.2|34021.4|33981.4|1577
1712929200000|2024-04-12 13:40:00|34097.9|34057.9|34151.4|34111.4|34151.4|34111.4|34042.9|34002.9|1605
1712929500000|2024-04-12 13:45:00|34162.9|34122.9|34311.4|34271.4|34331.4|34291.4|34161.4|34121.4|1502
1712929800000|2024-04-12 13:50:00|34313.8|34273.8|34313.8|34273.8|34335|34295|34261.4|34221.4|1027
1712930100000|2024-04-12 13:55:00|34323.8|34283.8|34418.2|34378.2|34418.2|34378.2|34296.1|34256.1|1855
1712930400000|2024-04-12 14:00:00|34423.2|34383.2|34455.6|34415.6|34490.3|34450.3|34415.6|34375.6|1564
1712930700000|2024-04-12 14:05:00|34463.2|34423.2|34423.2|34383.2|34505.6|34465.6|34413.2|34373.2|1047
1712931000000|2024-04-12 14:10:00|34434.4|34394.4|34379.4|34339.4|34439.4|34399.4|34353.2|34313.2|822
1712931300000|2024-04-12 14:15:00|34383.2|34343.2|34308.2|34268.2|34415.6|34375.6|34250.9|34210.9|1048
1712931600000|2024-04-12 14:20:00|34312|34272|34414.1|34374.1|34427.9|34387.9|34295.6|34255.6|895
1712931900000|2024-04-12 14:25:00|34417.9|34377.9|34407.9|34367.9|34437.9|34397.9|34385.6|34345.6|815
1712932200000|2024-04-12 14:30:00|34401.8|34361.8|34525.6|34485.6|34525.6|34485.6|34401.8|34361.8|1239
1712932500000|2024-04-12 14:35:00|34533.2|34493.2|34443.2|34403.2|34539.4|34499.4|34433.2|34393.2|920
1712932800000|2024-04-12 14:40:00|34442.1|34402.1|34380.9|34340.9|34443.2|34403.2|34336.2|34296.2|1496
1712933100000|2024-04-12 14:45:00|34379.7|34339.7|34276.2|34236.2|34404.7|34364.7|34276.2|34236.2|880
1712933400000|2024-04-12 14:50:00|34278.5|34238.5|34250.9|34210.9|34300.9|34260.9|34230.9|34190.9|1062
1712933700000|2024-04-12 14:55:00|34270.9|34230.9|34240.9|34200.9|34303.2|34263.2|34220.9|34180.9|713
1712934000000|2024-04-12 15:00:00|34238.5|34198.5|34169.7|34129.7|34238.5|34198.5|34150.9|34110.9|553
1712934300000|2024-04-12 15:05:00|34170.9|34130.9|34100.9|34060.9|34170.9|34130.9|34100.9|34060.9|416
1712934600000|2024-04-12 15:10:00|34104.7|34064.7|34046.2|34006.2|34128.6|34088.6|34031.5|33991.5|1180
1712934900000|2024-04-12 15:15:00|34048.6|34008.6|34090.9|34050.9|34116.2|34076.2|34020.9|33980.9|1002
1712935200000|2024-04-12 15:20:00|34098.6|34058.6|34008.6|33968.6|34100.9|34060.9|33994.7|33954.7|495
1712935500000|2024-04-12 15:25:00|34000.9|33960.9|33972.4|33932.4|34054.7|34014.7|33968.6|33928.6|602
1712935800000|2024-04-12 15:30:00|33968.6|33928.6|33887.7|33847.7|33988.6|33948.6|33861.5|33821.5|1071
1712936100000|2024-04-12 15:35:00|33883.9|33843.9|33879.2|33839.2|33933.9|33893.9|33858|33818|881
1712936400000|2024-04-12 15:40:00|33880.4|33840.4|33861.5|33821.5|33907.7|33867.7|33841.5|33801.5|561
1712936700000|2024-04-12 15:45:00|33871.5|33831.5|33958.6|33918.6|33970.9|33930.9|33861.5|33821.5|955
1712937000000|2024-04-12 15:50:00|33950.9|33910.9|34022.7|33982.7|34048|34008|33950.9|33910.9|824
1712937300000|2024-04-12 15:55:00|34021.5|33981.5|34116.5|34076.5|34120.3|34080.3|34020.3|33980.3|865
1712937600000|2024-04-12 16:00:00|34112.7|34072.7|34183.8|34143.8|34185|34145|34091.5|34051.5|731
1712937900000|2024-04-12 16:05:00|34182.7|34142.7|34195|34155|34205|34165|34120.3|34080.3|450
1712938200000|2024-04-12 16:10:00|34205|34165|34201.5|34161.5|34220.3|34180.3|34182.7|34142.7|479
1712938500000|2024-04-12 16:15:00|34192.7|34152.7|34215|34175|34221.2|34181.2|34172.7|34132.7|451
1712938800000|2024-04-12 16:20:00|34216.2|34176.2|34177.3|34137.3|34222.3|34182.3|34175|34135|726
1712939100000|2024-04-12 16:25:00|34187.3|34147.3|34217.3|34177.3|34217.3|34177.3|34175|34135|308
1712939400000|2024-04-12 16:30:00|34226.2|34186.2|34247.3|34207.3|34269.7|34229.7|34215|34175|420
1712939700000|2024-04-12 16:35:00|34248.5|34208.5|34245|34205|34279.7|34239.7|34237.3|34197.3|375
1712940000000|2024-04-12 16:40:00|34248.8|34208.8|34225|34185|34255|34215|34200.3|34160.3|314
1712940300000|2024-04-12 16:45:00|34228.8|34188.8|34210.3|34170.3|34252.7|34212.7|34201.5|34161.5|204
1712940600000|2024-04-12 16:50:00|34212.7|34172.7|34218|34178|34229.2|34189.2|34188|34148|329
1712940900000|2024-04-12 16:55:00|34210.3|34170.3|34278.8|34238.8|34285|34245|34210.3|34170.3|267
1712941200000|2024-04-12 17:00:00|34283.8|34243.8|34325|34285|34326.2|34286.2|34273.8|34233.8|534
1712941500000|2024-04-12 17:05:00|34326.2|34286.2|34315.8|34275.8|34335|34295|34295|34255|506
1712941800000|2024-04-12 17:10:00|34319.7|34279.7|34297.3|34257.3|34319.7|34279.7|34282.7|34242.7|470
1712942100000|2024-04-12 17:15:00|34301.2|34261.2|34287.3|34247.3|34329.7|34289.7|34278.5|34238.5|268
1712942400000|2024-04-12 17:20:00|34269.7|34229.7|34278.5|34238.5|34278.5|34238.5|34229.7|34189.7|289
1712942700000|2024-04-12 17:25:00|34279.7|34239.7|34252.7|34212.7|34279.7|34239.7|34242.7|34202.7|550
1712943000000|2024-04-12 17:30:00|34253.8|34213.8|34220.3|34180.3|34253.8|34213.8|34220.3|34180.3|200
1712943300000|2024-04-12 17:35:00|34212.7|34172.7|34245|34205|34262.7|34222.7|34212.7|34172.7|339
1712943600000|2024-04-12 17:40:00|34237.3|34197.3|34295|34255|34295|34255|34207.3|34167.3|570
1712943900000|2024-04-12 17:45:00|34300|34260|34217.3|34177.3|34315|34275|34217.3|34177.3|430
1712944200000|2024-04-12 17:50:00|34218.5|34178.5|34205.8|34165.8|34263.5|34223.5|34202|34162|604
1712944500000|2024-04-12 17:55:00|34207|34167|34304.3|34264.3|34308.2|34268.2|34205.8|34165.8|517
1712944800000|2024-04-12 18:00:00|34303.2|34263.2|34304.3|34264.3|34314.3|34274.3|34292|34252|576
1712945100000|2024-04-12 18:05:00|34309.3|34269.3|34422|34382|34444.3|34404.3|34309.3|34269.3|874
1712945400000|2024-04-12 18:10:00|34423.2|34383.2|34452|34412|34462|34422|34412|34372|1626
1712945700000|2024-04-12 18:15:00|34448.2|34408.2|34359.3|34319.3|34496.6|34456.6|34343.2|34303.2|2248
1713139200000|2024-04-15 00:00:00|34321.8|34281.8|34258.7|34218.7|34423.7|34383.7|34232.7|34192.7|423
1713139500000|2024-04-15 00:05:00|34259.7|34219.7|34288.7|34248.7|34294.7|34254.7|34238.7|34198.7|131
1713139800000|2024-04-15 00:10:00|34268.7|34228.7|34201.8|34161.8|34268.7|34228.7|34197.7|34157.7|42
1713140100000|2024-04-15 00:15:00|34197.7|34157.7|34190.8|34150.8|34197.7|34157.7|34180.8|34140.8|30
1713140400000|2024-04-15 00:20:00|34198.7|34158.7|34244.8|34204.8|34245.8|34205.8|34198.7|34158.7|13
1713140700000|2024-04-15 00:25:00|34245.8|34205.8|34220.8|34180.8|34260.8|34220.8|34220.8|34180.8|70
1713141000000|2024-04-15 00:30:00|34215.8|34175.8|34211.8|34171.8|34215.8|34175.8|34184.8|34144.8|71
1713141300000|2024-04-15 00:35:00|34216.8|34176.8|34242.7|34202.7|34256.7|34216.7|34216.8|34176.8|36
1713141600000|2024-04-15 00:40:00|34247.7|34207.7|34216.7|34176.7|34247.7|34207.7|34212.7|34172.7|25
1713141900000|2024-04-15 00:45:00|34222.7|34182.7|34187.7|34147.7|34222.7|34182.7|34178.7|34138.7|37
1713142200000|2024-04-15 00:50:00|34191.7|34151.7|34157.7|34117.7|34196.7|34156.7|34156.7|34116.7|37
1713142500000|2024-04-15 00:55:00|34161.7|34121.7|34171.7|34131.7|34177.7|34137.7|34156.7|34116.7|90
1713142800000|2024-04-15 01:00:00|34170.8|34130.8|34150.8|34110.8|34180.8|34140.8|34136.7|34096.7|42
1713143100000|2024-04-15 01:05:00|34156.7|34116.7|34129.8|34089.8|34156.7|34116.7|34129.8|34089.8|79
1713143400000|2024-04-15 01:10:00|34130.8|34090.8|34140.9|34100.9|34162.8|34122.8|34124.8|34084.8|96
1713143700000|2024-04-15 01:15:00|34148.9|34108.9|34126.8|34086.8|34160.9|34120.9|34121.8|34081.8|35
1713144000000|2024-04-15 01:20:00|34130.9|34090.9|34140.9|34100.9|34146.8|34106.8|34116.8|34076.8|18
1713144300000|2024-04-15 01:25:00|34144.9|34104.9|34140.9|34100.9|34146.8|34106.8|34122.8|34082.8|24
1713144600000|2024-04-15 01:30:00|34136.8|34096.8|34145.9|34105.9|34156.8|34116.8|34127.8|34087.8|14
1713144900000|2024-04-15 01:35:00|34144.9|34104.9|34170.9|34130.9|34180.9|34140.9|34140.9|34100.9|3
1713145200000|2024-04-15 01:40:00|34176.8|34136.8|34135.9|34095.9|34180.9|34140.9|34130.9|34090.9|8
1713145500000|2024-04-15 01:45:00|34140.9|34100.9|34125.9|34085.9|34141.8|34101.8|34110.9|34070.9|10
1713145800000|2024-04-15 01:50:00|34130.9|34090.9|34139.9|34099.9|34140.9|34100.9|34130.9|34090.9|9
1713146100000|2024-04-15 01:55:00|34138.9|34098.9|34139.9|34099.9|34159.9|34119.9|34120.9|34080.9|14
1713146400000|2024-04-15 02:00:00|34140.8|34100.8|34139.9|34099.9|34150.8|34110.8|34129.9|34089.9|9
1713146700000|2024-04-15 02:05:00|34140.8|34100.8|34140.8|34100.8|34148.9|34108.9|34130.8|34090.8|23
1713147000000|2024-04-15 02:10:00|34144.9|34104.9|34119.9|34079.9|34150.8|34110.8|34119.9|34079.9|38
1713147300000|2024-04-15 02:15:00|34123.9|34083.9|34129.9|34089.9|34139.9|34099.9|34120.8|34080.8|7
1713147600000|2024-04-15 02:20:00|34128.9|34088.9|34134.9|34094.9|34138.9|34098.9|34124.9|34084.9|2
1713147900000|2024-04-15 02:25:00|34135.8|34095.8|34139.9|34099.9|34140.8|34100.8|34129.9|34089.9|5
1713148200000|2024-04-15 02:30:00|34143.9|34103.9|34140.8|34100.8|34144.9|34104.9|34120.8|34080.8|15
1713148500000|2024-04-15 02:35:00|34144.9|34104.9|34160.8|34120.8|34160.8|34120.8|34130.8|34090.8|23
1713148800000|2024-04-15 02:40:00|34156.8|34116.8|34145.8|34105.8|34156.8|34116.8|34140.8|34100.8|9
1713149100000|2024-04-15 02:45:00|34144.9|34104.9|34170.8|34130.8|34176.8|34136.8|34129.9|34089.9|39
1713149400000|2024-04-15 02:50:00|34176.8|34136.8|34170.8|34130.8|34176.8|34136.8|34150.8|34110.8|10
1713149700000|2024-04-15 02:55:00|34174.9|34134.9|34175.8|34135.8|34176.8|34136.8|34150.8|34110.8|28
1713150000000|2024-04-15 03:00:00|34180.8|34140.8|34180.8|34140.8|34180.8|34140.8|34166.8|34126.8|9
1713150300000|2024-04-15 03:05:00|34175.8|34135.8|34186.8|34146.8|34186.8|34146.8|34170.8|34130.8|4
1713150600000|2024-04-15 03:10:00|34190.8|34150.8|34180.8|34140.8|34195.8|34155.8|34176.8|34136.8|9
1713150900000|2024-04-15 03:15:00|34190.8|34150.8|34155.8|34115.8|34190.8|34150.8|34155.8|34115.8|15
1713151200000|2024-04-15 03:20:00|34156.8|34116.8|34140.8|34100.8|34156.8|34116.8|34135.8|34095.8|3
1713151500000|2024-04-15 03:25:00|34136.8|34096.8|34151.8|34111.8|34151.8|34111.8|34135.8|34095.8|2
1713151800000|2024-04-15 03:30:00|34152.8|34112.8|34151.8|34111.8|34156.8|34116.8|34146.8|34106.8|10
1713152100000|2024-04-15 03:35:00|34147.8|34107.8|34146.8|34106.8|34151.8|34111.8|34146.8|34106.8|0
1713152400000|2024-04-15 03:40:00|34150.8|34110.8|34156.8|34116.8|34160.8|34120.8|34136.8|34096.8|4
1713152700000|2024-04-15 03:45:00|34151.8|34111.8|34145.8|34105.8|34155.8|34115.8|34140.8|34100.8|8
1713153000000|2024-04-15 03:50:00|34144.8|34104.8|34140.8|34100.8|34144.8|34104.8|34138.9|34098.9|1
1713153300000|2024-04-15 03:55:00|34144.8|34104.8|34134.8|34094.8|34144.8|34104.8|34134.8|34094.8|9
1713153600000|2024-04-15 04:00:00|34130.8|34090.8|34124.8|34084.8|34139.8|34099.8|34124.8|34084.8|5
1713153900000|2024-04-15 04:05:00|34120.8|34080.8|34124.8|34084.8|34130.8|34090.8|34120.8|34080.8|13
1713154200000|2024-04-15 04:10:00|34129.8|34089.8|34134.8|34094.8|34134.8|34094.8|34124.8|34084.8|4
1713154500000|2024-04-15 04:15:00|34135.8|34095.8|34135.8|34095.8|34135.8|34095.8|34130.8|34090.8|5
1713154800000|2024-04-15 04:20:00|34134.8|34094.8|34139.8|34099.8|34139.8|34099.8|34129.8|34089.8|6
1713155100000|2024-04-15 04:25:00|34135.8|34095.8|34120.8|34080.8|34135.8|34095.8|34120.8|34080.8|1
1713155400000|2024-04-15 04:30:00|34124.8|34084.8|34110.8|34070.8|34129.8|34089.8|34110.8|34070.8|1
1713155700000|2024-04-15 04:35:00|34118.9|34078.9|34120.8|34080.8|34120.8|34080.8|34110.8|34070.8|3
1713156000000|2024-04-15 04:40:00|34119.8|34079.8|34118.9|34078.9|34124.8|34084.8|34114.8|34074.8|4
1713156300000|2024-04-15 04:45:00|34128.9|34088.9|34114.8|34074.8|34128.9|34088.9|34114.8|34074.8|5
1713156600000|2024-04-15 04:50:00|34118.9|34078.9|34124.8|34084.8|34128.9|34088.9|34110.8|34070.8|7
1713156900000|2024-04-15 04:55:00|34120.8|34080.8|34129.8|34089.8|34138.9|34098.9|34119.8|34079.8|2
1713157200000|2024-04-15 05:00:00|34134.8|34094.8|34118.9|34078.9|34138.9|34098.9|34114.8|34074.8|15
1713157500000|2024-04-15 05:05:00|34114.8|34074.8|34108.9|34068.9|34118.9|34078.9|34099.8|34059.8|11
1713157800000|2024-04-15 05:10:00|34109.8|34069.8|34118.9|34078.9|34118.9|34078.9|34104.8|34064.8|19
1713158100000|2024-04-15 05:15:00|34128.9|34088.9|34123.9|34083.9|34128.9|34088.9|34118.9|34078.9|3
1713158400000|2024-04-15 05:20:00|34119.8|34079.8|34102.9|34062.9|34123.9|34083.9|34101.9|34061.9|13
1713158700000|2024-04-15 05:25:00|34106.9|34066.9|34101|34061|34106.9|34066.9|34095|34055|47
1713159000000|2024-04-15 05:30:00|34105|34065|34115|34075|34116|34076|34105|34065|10
1713159300000|2024-04-15 05:35:00|34106|34066|34121|34081|34126|34086|34106|34066|10
1713159600000|2024-04-15 05:40:00|34116.9|34076.9|34105|34065|34125|34085|34101|34061|1
1713159900000|2024-04-15 05:45:00|34101|34061|34111|34071|34115|34075|34096|34056|10
1713160200000|2024-04-15 05:50:00|34115|34075|34105|34065|34115|34075|34101|34061|7
1713160500000|2024-04-15 05:55:00|34110|34070|34121|34081|34125|34085|34105|34065|12
1713160800000|2024-04-15 06:00:00|34116|34076|34105|34065|34116|34076|34096|34056|11
1713161100000|2024-04-15 06:05:00|34101|34061|34126.9|34086.9|34131|34091|34101|34061|21
1713161400000|2024-04-15 06:10:00|34131|34091|34146.9|34106.9|34152.9|34112.9|34126.9|34086.9|17
1713161700000|2024-04-15 06:15:00|34136.9|34096.9|34125|34085|34146.9|34106.9|34115|34075|70
1713162000000|2024-04-15 06:20:00|34121|34081|34115|34075|34126|34086|34115|34075|15
1713162300000|2024-04-15 06:25:00|34116|34076|34146.9|34106.9|34146.9|34106.9|34115|34075|26
1713162600000|2024-04-15 06:30:00|34151|34111|34146.9|34106.9|34156|34116|34146.9|34106.9|27
1713162900000|2024-04-15 06:35:00|34151|34111|34167.9|34127.9|34182.9|34142.9|34151|34111|39
1713163200000|2024-04-15 06:40:00|34172.9|34132.9|34176.9|34136.9|34186.9|34146.9|34156.9|34116.9|21
1713163500000|2024-04-15 06:45:00|34172.9|34132.9|34166.9|34126.9|34186.9|34146.9|34162.9|34122.9|32
1713163800000|2024-04-15 06:50:00|34162.9|34122.9|34116.9|34076.9|34162.9|34122.9|34116.9|34076.9|42
1713164100000|2024-04-15 06:55:00|34118.8|34078.8|34133.8|34093.8|34134.8|34094.8|34118.8|34078.8|46
1713164400000|2024-04-15 07:00:00|34129.8|34089.8|34124.8|34084.8|34129.8|34089.8|34118.8|34078.8|7
1713164700000|2024-04-15 07:05:00|34120.7|34080.7|34144.8|34104.8|34148.8|34108.8|34118.8|34078.8|13
1713165000000|2024-04-15 07:10:00|34143.8|34103.8|34123.8|34083.8|34148.8|34108.8|34118.8|34078.8|9
1713165300000|2024-04-15 07:15:00|34128.8|34088.8|34118.8|34078.8|34128.8|34088.8|34118.8|34078.8|11
1713165600000|2024-04-15 07:20:00|34123.8|34083.8|34116.9|34076.9|34128.8|34088.8|34116|34076|11
1713165900000|2024-04-15 07:25:00|34126.9|34086.9|34131|34091|34135|34095|34121.9|34081.9|16
1713166200000|2024-04-15 07:30:00|34126.9|34086.9|34136.9|34096.9|34146.9|34106.9|34117.9|34077.9|25
1713166500000|2024-04-15 07:35:00|34132.9|34092.9|34126|34086|34146.9|34106.9|34125|34085|109
1713166800000|2024-04-15 07:40:00|34125|34085|34085|34045|34126.9|34086.9|34075|34035|153
1713167100000|2024-04-15 07:45:00|34081|34041|34076.9|34036.9|34095|34055|34066.9|34026.9|16
1713167400000|2024-04-15 07:50:00|34086.9|34046.9|34085.7|34045.7|34096.7|34056.7|34061.9|34021.9|115
1713167700000|2024-04-15 07:55:00|34084.8|34044.8|34080.7|34040.7|34090.7|34050.7|34070.7|34030.7|12
1713168000000|2024-04-15 08:00:00|34085.7|34045.7|34086.7|34046.7|34090.7|34050.7|34080.7|34040.7|16
1713168300000|2024-04-15 08:05:00|34090.7|34050.7|34100.7|34060.7|34110.7|34070.7|34086.7|34046.7|64
1713168600000|2024-04-15 08:10:00|34096.7|34056.7|34121.7|34081.7|34126.7|34086.7|34096.7|34056.7|91
1713168900000|2024-04-15 08:15:00|34122.6|34082.6|34116.7|34076.7|34126.7|34086.7|34112.6|34072.6|23
1713169200000|2024-04-15 08:20:00|34120.7|34080.7|34046.9|34006.9|34121.7|34081.7|34046.9|34006.9|135
1713169500000|2024-04-15 08:25:00|34047.9|34007.9|34047.9|34007.9|34052.9|34012.9|34028.8|33988.8|33
1713169800000|2024-04-15 08:30:00|34046.9|34006.9|34056.9|34016.9|34056.9|34016.9|34038.8|33998.8|28
1713170100000|2024-04-15 08:35:00|34066.9|34026.9|34066.9|34026.9|34066.9|34026.9|34048.8|34008.8|12
1713170400000|2024-04-15 08:40:00|34062.9|34022.9|34078.8|34038.8|34078.8|34038.8|34046.9|34006.9|34
1713170700000|2024-04-15 08:45:00|34079.8|34039.8|34100.7|34060.7|34110.7|34070.7|34079.8|34039.8|58
1713171000000|2024-04-15 08:50:00|34096.7|34056.7|34110.7|34070.7|34120.7|34080.7|34096.7|34056.7|21
1713171300000|2024-04-15 08:55:00|34106.7|34066.7|34090.7|34050.7|34110.7|34070.7|34090.7|34050.7|74
1713171600000|2024-04-15 09:00:00|34086.7|34046.7|34072.6|34032.6|34096.7|34056.7|34072.6|34032.6|81
1713171900000|2024-04-15 09:05:00|34076.7|34036.7|34066.7|34026.7|34076.7|34036.7|34062.6|34022.6|25
1713172200000|2024-04-15 09:10:00|34071.7|34031.7|34090.7|34050.7|34100.7|34060.7|34070.7|34030.7|18
1713172500000|2024-04-15 09:15:00|34082.6|34042.6|34054.7|34014.7|34086.6|34046.6|34043.8|34003.8|85
1713172800000|2024-04-15 09:20:00|34050.7|34010.7|34055.7|34015.7|34064.7|34024.7|34050.7|34010.7|77
1713173100000|2024-04-15 09:25:00|34056.6|34016.6|34043.8|34003.8|34066.6|34026.6|34037.9|33997.9|53
1713173400000|2024-04-15 09:30:00|34042.9|34002.9|34066.9|34026.9|34066.9|34026.9|34038.8|33998.8|64
1713173700000|2024-04-15 09:35:00|34076.9|34036.9|34067.8|34027.8|34076.9|34036.9|34066.9|34026.9|27
1713174000000|2024-04-15 09:40:00|34066.9|34026.9|34066.9|34026.9|34076.9|34036.9|34066.9|34026.9|14
1713174300000|2024-04-15 09:45:00|34075|34035|34076.9|34036.9|34082.8|34042.8|34075|34035|29
1713174600000|2024-04-15 09:50:00|34086.9|34046.9|34076.9|34036.9|34096.9|34056.9|34076.9|34036.9|26
1713174900000|2024-04-15 09:55:00|34086.9|34046.9|34087.8|34047.8|34092.8|34052.8|34086.9|34046.9|30
1713175200000|2024-04-15 10:00:00|34091.9|34051.9|34076.9|34036.9|34091.9|34051.9|34076.9|34036.9|23
1713175500000|2024-04-15 10:05:00|34066.9|34026.9|34093.8|34053.8|34108.8|34068.8|34066.9|34026.9|95
1713175800000|2024-04-15 10:10:00|34098.8|34058.8|34087.8|34047.8|34098.8|34058.8|34087.8|34047.8|23
1713176100000|2024-04-15 10:15:00|34086.9|34046.9|34098.8|34058.8|34112.8|34072.8|34086.9|34046.9|24
1713176400000|2024-04-15 10:20:00|34102.8|34062.8|34098.8|34058.8|34108.8|34068.8|34098.8|34058.8|39
1713176700000|2024-04-15 10:25:00|34104.7|34064.7|34108.8|34068.8|34108.8|34068.8|34104.7|34064.7|13
1713177000000|2024-04-15 10:30:00|34098.8|34058.8|34090.7|34050.7|34098.8|34058.8|34084.7|34044.7|55
1713177300000|2024-04-15 10:35:00|34088.8|34048.8|34103.8|34063.8|34108.8|34068.8|34088.8|34048.8|22
1713177600000|2024-04-15 10:40:00|34099.7|34059.7|34090.7|34050.7|34110.7|34070.7|34090.7|34050.7|92
1713177900000|2024-04-15 10:45:00|34094.7|34054.7|34082.6|34042.6|34094.7|34054.7|34082.6|34042.6|50
1713178200000|2024-04-15 10:50:00|34086.6|34046.6|34060.7|34020.7|34086.6|34046.6|34058.8|34018.8|42
1713178500000|2024-04-15 10:55:00|34059.7|34019.7|34110.7|34070.7|34116.9|34076.9|34058.8|34018.8|49
1713178800000|2024-04-15 11:00:00|34109.7|34069.7|34140.7|34100.7|34140.7|34100.7|34105.7|34065.7|39
1713179100000|2024-04-15 11:05:00|34139.7|34099.7|34179.7|34139.7|34180.7|34140.7|34138.8|34098.8|37
1713179400000|2024-04-15 11:10:00|34180.7|34140.7|34188.8|34148.8|34188.8|34148.8|34170.7|34130.7|26
1713179700000|2024-04-15 11:15:00|34189.7|34149.7|34160.7|34120.7|34193.8|34153.8|34144.7|34104.7|35
1713180000000|2024-04-15 11:20:00|34165.7|34125.7|34139.7|34099.7|34170.7|34130.7|34139.7|34099.7|79
1713180300000|2024-04-15 11:25:00|34135.7|34095.7|34146.6|34106.6|34150.7|34110.7|34134.7|34094.7|54
1713180600000|2024-04-15 11:30:00|34150.7|34110.7|34126.6|34086.6|34150.7|34110.7|34122.5|34082.5|70
1713180900000|2024-04-15 11:35:00|34130.7|34090.7|34106.6|34066.6|34130.7|34090.7|34106.6|34066.6|47
1713181200000|2024-04-15 11:40:00|34111.6|34071.6|34100.6|34060.6|34111.6|34071.6|34100.6|34060.6|33
1713181500000|2024-04-15 11:45:00|34090.6|34050.6|34074.7|34034.7|34090.6|34050.6|34068.8|34028.8|86
1713181800000|2024-04-15 11:50:00|34073.8|34033.8|34077.8|34037.8|34078.8|34038.8|34056.9|34016.9|145
1713182100000|2024-04-15 11:55:00|34078.8|34038.8|34066.9|34026.9|34101.9|34061.9|34066.9|34026.9|220
1713182400000|2024-04-15 12:00:00|34056.9|34016.9|34051.9|34011.9|34076.9|34036.9|34037.8|33997.8|64
1713182700000|2024-04-15 12:05:00|34052.8|34012.8|34017.8|33977.8|34056.9|34016.9|34017.8|33977.8|246
1713183000000|2024-04-15 12:10:00|34016.9|33976.9|33976.9|33936.9|34017.8|33977.8|33938.8|33898.8|265
1713183300000|2024-04-15 12:15:00|33966.9|33926.9|33971.9|33931.9|33986.9|33946.9|33946.9|33906.9|82
1713183600000|2024-04-15 12:20:00|33976.9|33936.9|33943.8|33903.8|33986.9|33946.9|33939.7|33899.7|111
1713183900000|2024-04-15 12:25:00|33948.8|33908.8|33963.8|33923.8|33984.7|33944.7|33939.7|33899.7|45
1713184200000|2024-04-15 12:30:00|33958.8|33918.8|33960.6|33920.6|33984.7|33944.7|33943.8|33903.8|86
1713184500000|2024-04-15 12:35:00|33950.6|33910.6|33944.7|33904.7|33974.7|33934.7|33938.8|33898.8|55
1713184800000|2024-04-15 12:40:00|33939.7|33899.7|34007.5|33967.5|34015.6|33975.6|33938.8|33898.8|212
1713187800000|2024-04-15 13:30:00|34001.5|33961.5|33887.5|33847.5|34047.5|34007.5|33868.5|33828.5|2497
1713188100000|2024-04-15 13:35:00|33879.4|33839.4|33810.1|33770.1|33927.5|33887.5|33810.1|33770.1|1276
1713188400000|2024-04-15 13:40:00|33820.1|33780.1|33840.1|33800.1|33860.1|33820.1|33798.2|33758.2|650
1713188700000|2024-04-15 13:45:00|33844.1|33804.1|33885.7|33845.7|33887.5|33847.5|33788.2|33748.2|1038
1713189000000|2024-04-15 13:50:00|33881.6|33841.6|33830.1|33790.1|33885.7|33845.7|33800.1|33760.1|634
1713189300000|2024-04-15 13:55:00|33840.1|33800.1|33816.3|33776.3|33840.1|33800.1|33806.3|33766.3|744
1713189600000|2024-04-15 14:00:00|33822.3|33782.3|33806.4|33766.4|33856.3|33816.3|33786.3|33746.3|557
1713189900000|2024-04-15 14:05:00|33807.3|33767.3|33844.5|33804.5|33845.4|33805.4|33792.3|33752.3|918
1713190200000|2024-04-15 14:10:00|33835.4|33795.4|33835.4|33795.4|33846.4|33806.4|33802.6|33762.6|1450
1713190500000|2024-04-15 14:15:00|33836.4|33796.4|33876.4|33836.4|33886.4|33846.4|33812.6|33772.6|724
1713190800000|2024-04-15 14:20:00|33885.4|33845.4|33870.4|33830.4|33894.5|33854.5|33834.5|33794.5|559
1713191100000|2024-04-15 14:25:00|33874.5|33834.5|33848.2|33808.2|33887.3|33847.3|33812.7|33772.7|821
1713191400000|2024-04-15 14:30:00|33858.2|33818.2|33840.1|33800.1|33869.2|33829.2|33838.2|33798.2|713
1713191700000|2024-04-15 14:35:00|33838.2|33798.2|33842|33802|33857.9|33817.9|33820.1|33780.1|755
1713192000000|2024-04-15 14:40:00|33852|33812|33840.1|33800.1|33860.1|33820.1|33832|33792|518
1713192300000|2024-04-15 14:45:00|33832|33792|33871.1|33831.1|33880.1|33840.1|33788.3|33748.3|559
1713192600000|2024-04-15 14:50:00|33870.1|33830.1|33852|33812|33881.1|33841.1|33840.1|33800.1|329
1713192900000|2024-04-15 14:55:00|33842|33802|33844.8|33804.8|33853.8|33813.8|33822|33782|382
1713193200000|2024-04-15 15:00:00|33843.8|33803.8|33905.7|33865.7|33905.7|33865.7|33822|33782|430
1713193500000|2024-04-15 15:05:00|33904.8|33864.8|33972.9|33932.9|33983.9|33943.9|33885.7|33845.7|384
1713193800000|2024-04-15 15:10:00|33972|33932|34012|33972|34042.9|34002.9|33963.9|33923.9|747
1713194100000|2024-04-15 15:15:00|34011.1|33971.1|33970.1|33930.1|34022|33982|33960.1|33920.1|505
1713194400000|2024-04-15 15:20:00|33960.1|33920.1|33918.3|33878.3|33960.1|33920.1|33910.2|33870.2|323
1713194700000|2024-04-15 15:25:00|33923.3|33883.3|33896.4|33856.4|33928.3|33888.3|33886.4|33846.4|308
1713195000000|2024-04-15 15:30:00|33895.5|33855.5|33855.5|33815.5|33896.4|33856.4|33804.6|33764.6|660
1713195300000|2024-04-15 15:35:00|33854.6|33814.6|33820.9|33780.9|33874.6|33834.6|33820.9|33780.9|599
1713195600000|2024-04-15 15:40:00|33821.8|33781.8|33802.8|33762.8|33825.9|33785.9|33790.9|33750.9|443
1713195900000|2024-04-15 15:45:00|33812.8|33772.8|33840.9|33800.9|33842.8|33802.8|33780.9|33740.9|271
1713196200000|2024-04-15 15:50:00|33832.8|33792.8|33852.8|33812.8|33852.8|33812.8|33822.8|33782.8|392
1713196500000|2024-04-15 15:55:00|33842.8|33802.8|33819.1|33779.1|33852.8|33812.8|33789.1|33749.1|529
1713196800000|2024-04-15 16:00:00|33809.1|33769.1|33907.4|33867.4|33916.5|33876.5|33798.1|33758.1|412
1713197100000|2024-04-15 16:05:00|33906.5|33866.5|33923.7|33883.7|33932.8|33892.8|33884.6|33844.6|348
1713197400000|2024-04-15 16:10:00|33922.8|33882.8|33882.8|33842.8|33924.6|33884.6|33872.8|33832.8|430
1713197700000|2024-04-15 16:15:00|33874.6|33834.6|33881|33841|33882.8|33842.8|33860.9|33820.9|188
1713198000000|2024-04-15 16:20:00|33891|33851|33849.1|33809.1|33901.9|33861.9|33849.1|33809.1|159
1713198300000|2024-04-15 16:25:00|33859.1|33819.1|33829.1|33789.1|33859.1|33819.1|33819.1|33779.1|122
1713198600000|2024-04-15 16:30:00|33824.1|33784.1|33857.4|33817.4|33866.5|33826.5|33824.1|33784.1|362
1713198900000|2024-04-15 16:35:00|33858.4|33818.4|33838.8|33798.8|33878.4|33838.4|33838.8|33798.8|299
1713199200000|2024-04-15 16:40:00|33842.8|33802.8|33821|33781|33853.8|33813.8|33812.8|33772.8|311
1713199500000|2024-04-15 16:45:00|33822.8|33782.8|33802.8|33762.8|33832.8|33792.8|33792.8|33752.8|221
1713199800000|2024-04-15 16:50:00|33792.8|33752.8|33811|33771|33822.9|33782.9|33781|33741|364
1713200100000|2024-04-15 16:55:00|33811.9|33771.9|33821|33781|33831|33791|33801|33761|178
1713200400000|2024-04-15 17:00:00|33831|33791|33821|33781|33841|33801|33821|33781|220
1713200700000|2024-04-15 17:05:00|33821.9|33781.9|33811|33771|33831|33791|33795.1|33755.1|438
1713201000000|2024-04-15 17:10:00|33819.2|33779.2|33821|33781|33841|33801|33811|33771|153
1713201300000|2024-04-15 17:15:00|33812.9|33772.9|33801|33761|33817|33777|33782|33742|173
1713201600000|2024-04-15 17:20:00|33791|33751|33811.1|33771.1|33827|33787|33791|33751|235
1713201900000|2024-04-15 17:25:00|33812|33772|33802.9|33762.9|33817|33777|33791.1|33751.1|306
1713202200000|2024-04-15 17:30:00|33802|33762|33872.9|33832.9|33872.9|33832.9|33801.1|33761.1|752
1713202500000|2024-04-15 17:35:00|33873.8|33833.8|33902.9|33862.9|33902.9|33862.9|33872.9|33832.9|217
1713202800000|2024-04-15 17:40:00|33898.8|33858.8|33924.8|33884.8|33935.7|33895.7|33892.9|33852.9|417
1713203100000|2024-04-15 17:45:00|33925.7|33885.7|33932.9|33892.9|33954.8|33914.8|33912.9|33872.9|338
1713203400000|2024-04-15 17:50:00|33933.8|33893.8|34014.8|33974.8|34025.7|33985.7|33933.8|33893.8|379
1713203700000|2024-04-15 17:55:00|34008.9|33968.9|33981.1|33941.1|34008.9|33968.9|33952|33912|361
1713204000000|2024-04-15 18:00:00|33972|33932|34008.9|33968.9|34012.9|33972.9|33952.9|33912.9|670
1713204300000|2024-04-15 18:05:00|34002.9|33962.9|33976.6|33936.6|34034.8|33994.8|33953|33913|511
1713204600000|2024-04-15 18:10:00|33984.8|33944.8|33974.8|33934.8|33984.8|33944.8|33943|33903|1766
1713204900000|2024-04-15 18:15:00|33966.6|33926.6|33971.6|33931.6|33986.6|33946.6|33935.7|33895.7|736
1713225600000|2024-04-16 00:00:00|33952|33912|33987|33947|34007|33967|33946.1|33906.1|123
1713225900000|2024-04-16 00:05:00|33991.1|33951.1|33996.1|33956.1|34021.1|33981.1|33966.1|33926.1|11
1713226200000|2024-04-16 00:10:00|33995.2|33955.2|33951.1|33911.1|33995.2|33955.2|33951.1|33911.1|14
1713226500000|2024-04-16 00:15:00|33952|33912|33946.2|33906.2|33956.2|33916.2|33941.2|33901.2|14
1713226800000|2024-04-16 00:20:00|33945.3|33905.3|33946.2|33906.2|33951.2|33911.2|33937.1|33897.1|8
1713227100000|2024-04-16 00:25:00|33955.3|33915.3|33977.1|33937.1|33977.1|33937.1|33955.3|33915.3|8
1713227400000|2024-04-16 00:30:00|33976.2|33936.2|33976.2|33936.2|33977.1|33937.1|33961.2|33921.2|10
1713227700000|2024-04-16 00:35:00|33977.1|33937.1|33986.2|33946.2|33991.2|33951.2|33977.1|33937.1|5
1713228000000|2024-04-16 00:40:00|33987.1|33947.1|33997.1|33957.1|34006.2|33966.2|33987.1|33947.1|4
1713228300000|2024-04-16 00:45:00|33988|33948|33967.1|33927.1|33997.1|33957.1|33967.1|33927.1|13
1713228600000|2024-04-16 00:50:00|33968|33928|33913.9|33873.9|33978|33938|33908.9|33868.9|60
1713228900000|2024-04-16 00:55:00|33918.9|33878.9|33928.9|33888.9|33928.9|33888.9|33918.9|33878.9|6
1713229200000|2024-04-16 01:00:00|33928|33888|33938|33898|33958.9|33918.9|33928|33888|16
1713229500000|2024-04-16 01:05:00|33937.1|33897.1|33972.1|33932.1|33991.2|33951.2|33928|33888|20
1713229800000|2024-04-16 01:10:00|33967.1|33927.1|33957.1|33917.1|33977.1|33937.1|33957.1|33917.1|6
1713230100000|2024-04-16 01:15:00|33958|33918|33987.1|33947.1|33993|33953|33933|33893|28
1713230400000|2024-04-16 01:20:00|33983|33943|34018|33978|34028.9|33988.9|33983|33943|41
1713230700000|2024-04-16 01:25:00|34013|33973|34052.1|34012.1|34053|34013|34008|33968|27
1713231000000|2024-04-16 01:30:00|34053|34013|34043|34003|34053|34013|34023|33983|10
1713231300000|2024-04-16 01:35:00|34038|33998|34042.1|34002.1|34052.1|34012.1|34023|33983|22
1713231600000|2024-04-16 01:40:00|34043|34003|34077.1|34037.1|34086.3|34046.3|34038.9|33998.9|31
1713231900000|2024-04-16 01:45:00|34073|34033|34115.4|34075.4|34115.4|34075.4|34068.9|34028.9|51
1713232200000|2024-04-16 01:50:00|34116.3|34076.3|34138.1|34098.1|34142.2|34102.2|34106.3|34066.3|20
1713232500000|2024-04-16 01:55:00|34142.2|34102.2|34127.2|34087.2|34147.2|34107.2|34117.2|34077.2|44
1713232800000|2024-04-16 02:00:00|34122.2|34082.2|34105.4|34065.4|34137.2|34097.2|34105.4|34065.4|133
1713233100000|2024-04-16 02:05:00|34096.3|34056.3|34082.2|34042.2|34105.4|34065.4|34075.4|34035.4|30
1713233400000|2024-04-16 02:10:00|34071.3|34031.3|34086.3|34046.3|34087.2|34047.2|34071.3|34031.3|12
1713233700000|2024-04-16 02:15:00|34087.2|34047.2|34097.2|34057.2|34097.2|34057.2|34087.2|34047.2|9
1713234000000|2024-04-16 02:20:00|34092.2|34052.2|34087.2|34047.2|34097.2|34057.2|34082.2|34042.2|15
1713234300000|2024-04-16 02:25:00|34082.2|34042.2|34082.2|34042.2|34092.2|34052.2|34077.2|34037.2|6
1713234600000|2024-04-16 02:30:00|34083.1|34043.1|34082.2|34042.2|34087.2|34047.2|34067.2|34027.2|7
1713234900000|2024-04-16 02:35:00|34081.3|34041.3|34083.1|34043.1|34087.2|34047.2|34072.2|34032.2|52
1713235200000|2024-04-16 02:40:00|34087.2|34047.2|34113.1|34073.1|34123.1|34083.1|34087.2|34047.2|45
1713235500000|2024-04-16 02:45:00|34109|34069|34088.1|34048.1|34113.1|34073.1|34083.1|34043.1|16
1713235800000|2024-04-16 02:50:00|34093.1|34053.1|34089|34049|34097.2|34057.2|34069|34029|24
1713236100000|2024-04-16 02:55:00|34088.1|34048.1|34083.1|34043.1|34097.2|34057.2|34077.2|34037.2|16
1713236400000|2024-04-16 03:00:00|34078.1|34038.1|34077.2|34037.2|34083.1|34043.1|34073.1|34033.1|2
1713236700000|2024-04-16 03:05:00|34078.1|34038.1|34088.1|34048.1|34088.1|34048.1|34077.2|34037.2|10
1713237000000|2024-04-16 03:10:00|34087.2|34047.2|34087.3|34047.3|34087.3|34047.3|34073.1|34033.1|9
1713237300000|2024-04-16 03:15:00|34083.1|34043.1|34077.3|34037.3|34087.3|34047.3|34077.3|34037.3|4
1713237600000|2024-04-16 03:20:00|34082.3|34042.3|34067.3|34027.3|34082.3|34042.3|34067.3|34027.3|4
1713237900000|2024-04-16 03:25:00|34068.1|34028.1|34062.3|34022.3|34068.1|34028.1|34057.3|34017.3|14
1713238200000|2024-04-16 03:30:00|34063.2|34023.2|34053.2|34013.2|34067.3|34027.3|34049|34009|6
1713238500000|2024-04-16 03:35:00|34052.3|34012.3|34052.3|34012.3|34053.2|34013.2|34047.3|34007.3|7
1713238800000|2024-04-16 03:40:00|34051.4|34011.4|34051.4|34011.4|34052.3|34012.3|34047.3|34007.3|2
1713239100000|2024-04-16 03:45:00|34055.5|34015.5|34058.2|34018.2|34058.2|34018.2|34055.5|34015.5|4
1713239400000|2024-04-16 03:50:00|34062.3|34022.3|34057.3|34017.3|34062.3|34022.3|34057.3|34017.3|4
1713239700000|2024-04-16 03:55:00|34062.3|34022.3|34067.3|34027.3|34068.2|34028.2|34062.3|34022.3|7
1713240000000|2024-04-16 04:00:00|34063.2|34023.2|34063.2|34023.2|34067.3|34027.3|34058.2|34018.2|6
1713240300000|2024-04-16 04:05:00|34067.3|34027.3|34078.2|34038.2|34078.2|34038.2|34063.2|34023.2|9
1713240600000|2024-04-16 04:10:00|34077.3|34037.3|34077.3|34037.3|34077.3|34037.3|34073.2|34033.2|0
1713240900000|2024-04-16 04:15:00|34078.2|34038.2|34092.3|34052.3|34092.3|34052.3|34078.2|34038.2|6
1713241200000|2024-04-16 04:20:00|34088.2|34048.2|34097.3|34057.3|34097.3|34057.3|34088.2|34048.2|11
1713241500000|2024-04-16 04:25:00|34093.2|34053.2|34093.2|34053.2|34093.2|34053.2|34089.1|34049.1|7
1713241800000|2024-04-16 04:30:00|34089.1|34049.1|34079.1|34039.1|34089.1|34049.1|34067.3|34027.3|15
1713242100000|2024-04-16 04:35:00|34078.2|34038.2|34078.2|34038.2|34079.1|34039.1|34073.2|34033.2|9
1713242400000|2024-04-16 04:40:00|34077.3|34037.3|34074.1|34034.1|34079.1|34039.1|34069.1|34029.1|10
1713242700000|2024-04-16 04:45:00|34075|34035|34063.2|34023.2|34079.1|34039.1|34063.2|34023.2|6
1713243000000|2024-04-16 04:50:00|34068.2|34028.2|34079.1|34039.1|34079.1|34039.1|34068.2|34028.2|8
1713243300000|2024-04-16 04:55:00|34077.4|34037.4|34079.1|34039.1|34079.1|34039.1|34068.2|34028.2|13
1713243600000|2024-04-16 05:00:00|34077.4|34037.4|34079.1|34039.1|34079.1|34039.1|34059.1|34019.1|22
1713243900000|2024-04-16 05:05:00|34083.3|34043.3|34079.1|34039.1|34083.3|34043.3|34059.1|34019.1|27
1713244200000|2024-04-16 05:10:00|34069.1|34029.1|34063.3|34023.3|34069.1|34029.1|34059.1|34019.1|5
1713244500000|2024-04-16 05:15:00|34059.1|34019.1|34074.2|34034.2|34074.2|34034.2|34059.1|34019.1|10
1713244800000|2024-04-16 05:20:00|34079.2|34039.2|34079.2|34039.2|34089.2|34049.2|34079.2|34039.2|9
1713245100000|2024-04-16 05:25:00|34083.3|34043.3|34074.2|34034.2|34084.2|34044.2|34074.2|34034.2|10
1713245400000|2024-04-16 05:30:00|34069.2|34029.2|34063.3|34023.3|34083.3|34043.3|34059.2|34019.2|11
1713245700000|2024-04-16 05:35:00|34059.2|34019.2|34067.4|34027.4|34067.4|34027.4|34059.2|34019.2|10
1713246000000|2024-04-16 05:40:00|34062.4|34022.4|34057.4|34017.4|34063.3|34023.3|34047.4|34007.4|5
1713246300000|2024-04-16 05:45:00|34053.3|34013.3|34033.3|33993.3|34053.3|34013.3|34027.4|33987.4|6
1713246600000|2024-04-16 05:50:00|34032.4|33992.4|34027.4|33987.4|34033.3|33993.3|34017.4|33977.4|5
1713246900000|2024-04-16 05:55:00|34028.3|33988.3|34032.4|33992.4|34037.4|33997.4|34027.4|33987.4|3
1713247200000|2024-04-16 06:00:00|34027.4|33987.4|34037.4|33997.4|34047.4|34007.4|34017.4|33977.4|16
1713247500000|2024-04-16 06:05:00|34038.3|33998.3|34022.4|33982.4|34039.2|33999.2|34017.4|33977.4|4
1713247800000|2024-04-16 06:10:00|34021.6|33981.6|34007.5|33967.5|34021.6|33981.6|34007.5|33967.5|0
1713248100000|2024-04-16 06:15:00|34002.5|33962.5|33999.2|33959.2|34008.3|33968.3|33997.5|33957.5|10
1713248400000|2024-04-16 06:20:00|33998.3|33958.3|33999.2|33959.2|33999.2|33959.2|33989.2|33949.2|9
1713248700000|2024-04-16 06:25:00|33997.5|33957.5|33998.3|33958.3|33999.2|33959.2|33988.3|33948.3|3
1713249000000|2024-04-16 06:30:00|33997.5|33957.5|33983.4|33943.4|33997.5|33957.5|33978.4|33938.4|1
1713249300000|2024-04-16 06:35:00|33978.4|33938.4|33987.5|33947.5|33993.4|33953.4|33967.5|33927.5|13
1713249600000|2024-04-16 06:40:00|33983.4|33943.4|33967.5|33927.5|33987.5|33947.5|33962.5|33922.5|10
1713249900000|2024-04-16 06:45:00|33977.5|33937.5|33993.4|33953.4|33999.2|33959.2|33973.4|33933.4|7
1713250200000|2024-04-16 06:50:00|33992.5|33952.5|33979.3|33939.3|33993.4|33953.4|33973.4|33933.4|5
1713250500000|2024-04-16 06:55:00|33978.4|33938.4|34008.4|33968.4|34008.4|33968.4|33978.4|33938.4|11
1713250800000|2024-04-16 07:00:00|34007.5|33967.5|34056.6|34016.6|34056.6|34016.6|34007.5|33967.5|9
1713251100000|2024-04-16 07:05:00|34052.5|34012.5|34074.3|34034.3|34082.5|34042.5|34052.5|34012.5|16
1713251400000|2024-04-16 07:10:00|34078.4|34038.4|34088.4|34048.4|34093.4|34053.4|34068.4|34028.4|18
1713251700000|2024-04-16 07:15:00|34084.3|34044.3|34068.4|34028.4|34088.4|34048.4|34059.3|34019.3|9
1713252000000|2024-04-16 07:20:00|34069.3|34029.3|34048.4|34008.4|34069.3|34029.3|34048.4|34008.4|12
1713252300000|2024-04-16 07:25:00|34043.4|34003.4|33998.4|33958.4|34043.4|34003.4|33989.3|33949.3|13
1713252600000|2024-04-16 07:30:00|33993.4|33953.4|33969.3|33929.3|33993.4|33953.4|33959.3|33919.3|28
1713252900000|2024-04-16 07:35:00|33973.4|33933.4|33964.3|33924.3|33973.4|33933.4|33939.3|33899.3|43
1713253200000|2024-04-16 07:40:00|33959.3|33919.3|33978.4|33938.4|33984.3|33944.3|33959.3|33919.3|6
1713253500000|2024-04-16 07:45:00|33977.6|33937.6|33979.3|33939.3|33989.3|33949.3|33969.3|33929.3|24
1713253800000|2024-04-16 07:50:00|33980.2|33940.2|33971.1|33931.1|33989.3|33949.3|33970.2|33930.2|6
1713254100000|2024-04-16 07:55:00|33975.2|33935.2|33985.2|33945.2|34021.1|33981.1|33975.2|33935.2|86
1713254400000|2024-04-16 08:00:00|33990.2|33950.2|34030.2|33990.2|34030.2|33990.2|33990.2|33950.2|31
1713254700000|2024-04-16 08:05:00|34031.1|33991.1|34034.3|33994.3|34039.3|33999.3|34009.3|33969.3|16
1713255000000|2024-04-16 08:10:00|34029.3|33989.3|34039.3|33999.3|34039.3|33999.3|34021.1|33981.1|1
1713255300000|2024-04-16 08:15:00|34044.3|34004.3|34049.3|34009.3|34049.3|34009.3|34039.3|33999.3|4
1713255600000|2024-04-16 08:20:00|34059.3|34019.3|34069.3|34029.3|34075.2|34035.2|34059.3|34019.3|8
1713255900000|2024-04-16 08:25:00|34060.2|34020.2|34065.2|34025.2|34070.2|34030.2|34059.3|34019.3|17
1713256200000|2024-04-16 08:30:00|34070.2|34030.2|34060.2|34020.2|34070.2|34030.2|34050.2|34010.2|10
1713256500000|2024-04-16 08:35:00|34059.4|34019.4|34065.2|34025.2|34075.2|34035.2|34059.4|34019.4|1
1713256800000|2024-04-16 08:40:00|34064.4|34024.4|34009.4|33969.4|34064.4|34024.4|34001.1|33961.1|25
1713257100000|2024-04-16 08:45:00|34005.2|33965.2|33980.2|33940.2|34015.2|33975.2|33975.2|33935.2|20
1713257400000|2024-04-16 08:50:00|33985.2|33945.2|34009.4|33969.4|34009.4|33969.4|33985.2|33945.2|1
1713257700000|2024-04-16 08:55:00|34015.2|33975.2|34052|34012|34052|34012|34010.2|33970.2|142
1713258000000|2024-04-16 09:00:00|34047.9|34007.9|34067.9|34027.9|34072.9|34032.9|34041.1|34001.1|49
1713258300000|2024-04-16 09:05:00|34062.9|34022.9|34088.7|34048.7|34088.7|34048.7|34053.7|34013.7|47
1713258600000|2024-04-16 09:10:00|34094.6|34054.6|34088.7|34048.7|34094.6|34054.6|34082.9|34042.9|23
1713258900000|2024-04-16 09:15:00|34092.9|34052.9|34078.7|34038.7|34092.9|34052.9|34062.9|34022.9|29
1713259200000|2024-04-16 09:20:00|34088.7|34048.7|34064.6|34024.6|34088.7|34048.7|34062.9|34022.9|53
1713259500000|2024-04-16 09:25:00|34063.7|34023.7|34073.7|34033.7|34102.9|34062.9|34062.9|34022.9|31
1713259800000|2024-04-16 09:30:00|34074.6|34034.6|34052.9|34012.9|34082.9|34042.9|34042.9|34002.9|15
1713260100000|2024-04-16 09:35:00|34048.7|34008.7|34043.7|34003.7|34063.7|34023.7|34042.9|34002.9|27
1713260400000|2024-04-16 09:40:00|34042.9|34002.9|34073.8|34033.8|34078.8|34038.8|34042.9|34002.9|49
1713260700000|2024-04-16 09:45:00|34074.6|34034.6|34064.6|34024.6|34092.9|34052.9|34064.6|34024.6|17
1713261000000|2024-04-16 09:50:00|34068.8|34028.8|34044.6|34004.6|34074.6|34034.6|34029.6|33989.6|65
1713261300000|2024-04-16 09:55:00|34054.6|34014.6|34059.6|34019.6|34069.6|34029.6|34054.6|34014.6|17
1713261600000|2024-04-16 10:00:00|34063.8|34023.8|34038.8|33998.8|34074.6|34034.6|34034.6|33994.6|90
1713261900000|2024-04-16 10:05:00|34042.9|34002.9|34004.6|33964.6|34049.6|34009.6|34004.6|33964.6|51
1713262200000|2024-04-16 10:10:00|34003.8|33963.8|33974.6|33934.6|34004.6|33964.6|33974.6|33934.6|79
1713262500000|2024-04-16 10:15:00|33983.8|33943.8|34004.6|33964.6|34004.6|33964.6|33974.6|33934.6|21
1713262800000|2024-04-16 10:20:00|34008.8|33968.8|33994.6|33954.6|34014.6|33974.6|33994.6|33954.6|19
1713263100000|2024-04-16 10:25:00|33988.8|33948.8|33984.6|33944.6|34004.6|33964.6|33984.6|33944.6|45
1713263400000|2024-04-16 10:30:00|33989.6|33949.6|33994.7|33954.7|33994.7|33954.7|33973.8|33933.8|37
1713263700000|2024-04-16 10:35:00|33999.7|33959.7|34013.8|33973.8|34014.7|33974.7|33994.7|33954.7|12
1713264000000|2024-04-16 10:40:00|34014.7|33974.7|34036.4|33996.4|34036.4|33996.4|34004.7|33964.7|52
1713264300000|2024-04-16 10:45:00|34035.5|33995.5|34090.5|34050.5|34094.7|34054.7|34035.5|33995.5|42
1713264600000|2024-04-16 10:50:00|34094.7|34054.7|34136.4|34096.4|34136.4|34096.4|34075.5|34035.5|39
1713264900000|2024-04-16 10:55:00|34140.5|34100.5|34170.5|34130.5|34174.7|34134.7|34140.5|34100.5|69
1713265200000|2024-04-16 11:00:00|34173.1|34133.1|34156.4|34116.4|34199.8|34159.8|34146.4|34106.4|212
1713265500000|2024-04-16 11:05:00|34152.3|34112.3|34115.5|34075.5|34161.4|34121.4|34111.4|34071.4|69
1713265800000|2024-04-16 11:10:00|34119.7|34079.7|34120.5|34080.5|34130.5|34090.5|34114.7|34074.7|19
1713266100000|2024-04-16 11:15:00|34115.5|34075.5|34090.5|34050.5|34126.4|34086.4|34084.7|34044.7|30
1713266400000|2024-04-16 11:20:00|34089.7|34049.7|34094.7|34054.7|34104.7|34064.7|34084.7|34044.7|22
1713266700000|2024-04-16 11:25:00|34098.8|34058.8|34083.8|34043.8|34104.7|34064.7|34083.8|34043.8|14
1713267000000|2024-04-16 11:30:00|34084.7|34044.7|34074.7|34034.7|34103|34063|34064.7|34024.7|53
1713267300000|2024-04-16 11:35:00|34084.7|34044.7|34084.7|34044.7|34094.7|34054.7|34080.6|34040.6|24
1713267600000|2024-04-16 11:40:00|34088.8|34048.8|34110.6|34070.6|34120.6|34080.6|34084.7|34044.7|37
1713267900000|2024-04-16 11:45:00|34114.7|34074.7|34120.6|34080.6|34150.6|34110.6|34110.6|34070.6|40
1713268200000|2024-04-16 11:50:00|34124.7|34084.7|34096.4|34056.4|34124.7|34084.7|34086.4|34046.4|15
1713268500000|2024-04-16 11:55:00|34091.4|34051.4|34080.6|34040.6|34100.6|34060.6|34066.4|34026.4|25
1713268800000|2024-04-16 12:00:00|34085.6|34045.6|34049.7|34009.7|34085.6|34045.6|34044.7|34004.7|46
1713269100000|2024-04-16 12:05:00|34048.9|34008.9|33988.9|33948.9|34048.9|34008.9|33983.9|33943.9|115
1713269400000|2024-04-16 12:10:00|33984.7|33944.7|34034.7|33994.7|34034.7|33994.7|33984.7|33944.7|38
1713269700000|2024-04-16 12:15:00|34043|34003|34033.9|33993.9|34043|34003|34014.7|33974.7|49
1713270000000|2024-04-16 12:20:00|34038.9|33998.9|34018|33978|34048.9|34008.9|34013|33973|22
1713270300000|2024-04-16 12:25:00|34013.9|33973.9|34003.9|33963.9|34018.9|33978.9|33993.9|33953.9|18
1713270600000|2024-04-16 12:30:00|34004.7|33964.7|33979.7|33939.7|34014.7|33974.7|33973|33933|93
1713270900000|2024-04-16 12:35:00|33983.9|33943.9|34036.4|33996.4|34036.4|33996.4|33983.9|33943.9|201
1713271200000|2024-04-16 12:40:00|34041.4|34001.4|34034.9|33994.9|34058.2|34018.2|34027.3|33987.3|165
1713274200000|2024-04-16 13:30:00|33994.8|33954.8|34064.8|34024.8|34094.8|34054.8|33958|33918|1900
1713274500000|2024-04-16 13:35:00|34073.9|34033.9|34113.9|34073.9|34144.8|34104.8|34044.8|34004.8|659
1713274800000|2024-04-16 13:40:00|34113.1|34073.1|34126.5|34086.5|34165.6|34125.6|34113.1|34073.1|313
1713275100000|2024-04-16 13:45:00|34125.6|34085.6|34082.2|34042.2|34136.5|34096.5|34053.1|34013.1|522
1713275400000|2024-04-16 13:50:00|34083.1|34043.1|34131.4|34091.4|34141.4|34101.4|34071.4|34031.4|336
1713275700000|2024-04-16 13:55:00|34133.1|34093.1|34151.4|34111.4|34181.4|34141.4|34131.4|34091.4|303
1713276000000|2024-04-16 14:00:00|34141.4|34101.4|34154.8|34114.8|34169.7|34129.7|34131.4|34091.4|323
1713276300000|2024-04-16 14:05:00|34153.9|34113.9|34053.1|34013.1|34153.9|34113.9|34043.1|34003.1|456
1713276600000|2024-04-16 14:10:00|34063.1|34023.1|34003.1|33963.1|34064.8|34024.8|33982.3|33942.3|271
1713276900000|2024-04-16 14:15:00|34004.8|33964.8|33971.4|33931.4|34023.1|33983.1|33942.3|33902.3|397
1713277200000|2024-04-16 14:20:00|33967.3|33927.3|33903.1|33863.1|33977.3|33937.3|33894.8|33854.8|553
1713277500000|2024-04-16 14:25:00|33894.8|33854.8|33843.1|33803.1|33903.1|33863.1|33843.1|33803.1|605
1713277800000|2024-04-16 14:30:00|33844|33804|33815.7|33775.7|33844.8|33804.8|33796.5|33756.5|499
1713278100000|2024-04-16 14:35:00|33814.8|33774.8|33753.1|33713.1|33840.7|33800.7|33753.1|33713.1|369
1713278400000|2024-04-16 14:40:00|33738.1|33698.1|33874.8|33834.8|33874.8|33834.8|33733.1|33693.1|342
1713278700000|2024-04-16 14:45:00|33880.7|33840.7|33843.1|33803.1|33884.8|33844.8|33823.1|33783.1|289
1713279000000|2024-04-16 14:50:00|33844|33804|33823.1|33783.1|33864.8|33824.8|33823.1|33783.1|280
1713279300000|2024-04-16 14:55:00|33824|33784|33814.8|33774.8|33863.1|33823.1|33801.4|33761.4|228
1713279600000|2024-04-16 15:00:00|33814|33774|33796.5|33756.5|33824.8|33784.8|33785.7|33745.7|318
1713279900000|2024-04-16 15:05:00|33806.5|33766.5|33743.1|33703.1|33839.9|33799.9|33743.1|33703.1|399
1713280200000|2024-04-16 15:10:00|33751.5|33711.5|33774|33734|33801.5|33761.5|33743.1|33703.1|241
1713280500000|2024-04-16 15:15:00|33773.2|33733.2|33816.5|33776.5|33826.5|33786.5|33754.8|33714.8|304
1713280800000|2024-04-16 15:20:00|33817.4|33777.4|33846.5|33806.5|33868.2|33828.2|33798.2|33758.2|517
1713281100000|2024-04-16 15:25:00|33842.4|33802.4|33815.7|33775.7|33856.5|33816.5|33814.9|33774.9|189
1713281400000|2024-04-16 15:30:00|33814.9|33774.9|33806.5|33766.5|33836.5|33796.5|33784.9|33744.9|348
1713281700000|2024-04-16 15:35:00|33808.2|33768.2|33816.6|33776.6|33856.6|33816.6|33794.9|33754.9|184
1713282000000|2024-04-16 15:40:00|33818.2|33778.2|33822.4|33782.4|33846.6|33806.6|33814.9|33774.9|260
1713282300000|2024-04-16 15:45:00|33817.4|33777.4|33796.6|33756.6|33817.4|33777.4|33784.9|33744.9|209
1713282600000|2024-04-16 15:50:00|33804.9|33764.9|33809.8|33769.8|33821.5|33781.5|33783.2|33743.2|236
1713282900000|2024-04-16 15:55:00|33805.6|33765.6|33799.8|33759.8|33817.3|33777.3|33779.8|33739.8|209
1713283200000|2024-04-16 16:00:00|33795.7|33755.7|33766.4|33726.4|33809.8|33769.8|33758.1|33718.1|278
1713283500000|2024-04-16 16:05:00|33762.3|33722.3|33775.6|33735.6|33806.4|33766.4|33758.1|33718.1|254
1713283800000|2024-04-16 16:10:00|33774.8|33734.8|33804.8|33764.8|33804.8|33764.8|33774.8|33734.8|157
1713284100000|2024-04-16 16:15:00|33806.5|33766.5|33836.5|33796.5|33854.8|33814.8|33806.5|33766.5|203
1713284400000|2024-04-16 16:20:00|33844.8|33804.8|33824.8|33784.8|33864.8|33824.8|33824.8|33784.8|150
1713284700000|2024-04-16 16:25:00|33826.5|33786.5|33818.2|33778.2|33846.5|33806.5|33816.5|33776.5|214
1713285000000|2024-04-16 16:30:00|33816.5|33776.5|33788.2|33748.2|33822.3|33782.3|33769.8|33729.8|248
1713285300000|2024-04-16 16:35:00|33787.3|33747.3|33743.1|33703.1|33787.3|33747.3|33736.5|33696.5|212
1713285600000|2024-04-16 16:40:00|33734.8|33694.8|33763.1|33723.1|33773.1|33733.1|33734.8|33694.8|182
1713285900000|2024-04-16 16:45:00|33759|33719|33753.1|33713.1|33759|33719|33724.8|33684.8|197
1713286200000|2024-04-16 16:50:00|33754|33714|33719|33679|33754.8|33714.8|33714.8|33674.8|213
1713286500000|2024-04-16 16:55:00|33714.8|33674.8|33693.1|33653.1|33723.1|33683.1|33691.5|33651.5|712
1713286800000|2024-04-16 17:00:00|33691.5|33651.5|33654.8|33614.8|33704.8|33664.8|33645.7|33605.7|268
1713287100000|2024-04-16 17:05:00|33650.7|33610.7|33688.2|33648.2|33699|33659|33644.8|33604.8|235
1713287400000|2024-04-16 17:10:00|33679.9|33639.9|33699.9|33659.9|33699.9|33659.9|33674|33634|188
1713287700000|2024-04-16 17:15:00|33689.9|33649.9|33704.1|33664.1|33709.9|33669.9|33689.1|33649.1|143
1713288000000|2024-04-16 17:20:00|33699.9|33659.9|33738.2|33698.2|33739.9|33699.9|33699.9|33659.9|114
1713288300000|2024-04-16 17:25:00|33734.1|33694.1|33716.5|33676.5|33741.6|33701.6|33702.4|33662.4|292
1713288600000|2024-04-16 17:30:00|33718.2|33678.2|33729.9|33689.9|33738.2|33698.2|33696.5|33656.5|298
1713288900000|2024-04-16 17:35:00|33738.2|33698.2|33728.2|33688.2|33744.1|33704.1|33722.4|33682.4|172
1713289200000|2024-04-16 17:40:00|33738.2|33698.2|33776.6|33736.6|33779.9|33739.9|33729.9|33689.9|223
1713289500000|2024-04-16 17:45:00|33766.6|33726.6|33741.6|33701.6|33776.6|33736.6|33726.6|33686.6|297
1713289800000|2024-04-16 17:50:00|33736.6|33696.6|33735.7|33695.7|33746.6|33706.6|33716.6|33676.6|313
1713290100000|2024-04-16 17:55:00|33734.9|33694.9|33706.6|33666.6|33736.6|33696.6|33706.6|33666.6|244
1713290400000|2024-04-16 18:00:00|33704.9|33664.9|33703.2|33663.2|33726.6|33686.6|33699.9|33659.9|390
1713290700000|2024-04-16 18:05:00|33694.9|33654.9|33683.2|33643.2|33699.1|33659.1|33666.6|33626.6|449
1713291000000|2024-04-16 18:10:00|33684.1|33644.1|33669.9|33629.9|33694.9|33654.9|33663.3|33623.3|1530
1713291300000|2024-04-16 18:15:00|33662.4|33622.4|33684.1|33644.1|33694.9|33654.9|33653.3|33613.3|1304
1713312000000|2024-04-17 00:00:00|33746.2|33706.2|33752.9|33712.9|33767|33727|33736.2|33696.2|72
1713312300000|2024-04-17 00:05:00|33757|33717|33747|33707|33782.9|33742.9|33747|33707|9
1713312600000|2024-04-17 00:10:00|33747.9|33707.9|33747.1|33707.1|33757.9|33717.9|33742|33702|5
1713312900000|2024-04-17 00:15:00|33747.9|33707.9|33767.1|33727.1|33772.9|33732.9|33747.1|33707.1|11
1713313200000|2024-04-17 00:20:00|33767.9|33727.9|33747.9|33707.9|33767.9|33727.9|33747.1|33707.1|8
1713313500000|2024-04-17 00:25:00|33747.1|33707.1|33734.6|33694.6|33752.9|33712.9|33729.6|33689.6|325
1713313800000|2024-04-17 00:30:00|33733.8|33693.8|33703.8|33663.8|33734.6|33694.6|33703.8|33663.8|7
1713314100000|2024-04-17 00:35:00|33713|33673|33733.8|33693.8|33733.8|33693.8|33708.8|33668.8|14
1713314400000|2024-04-17 00:40:00|33728|33688|33723.8|33683.8|33728|33688|33723.8|33683.8|2
1713314700000|2024-04-17 00:45:00|33728.8|33688.8|33733.8|33693.8|33738.8|33698.8|33728.8|33688.8|6
1713315000000|2024-04-17 00:50:00|33743.8|33703.8|33753.8|33713.8|33753.8|33713.8|33743.8|33703.8|3
1713315300000|2024-04-17 00:55:00|33748.8|33708.8|33738.9|33698.9|33748.8|33708.8|33733.9|33693.9|5
1713315600000|2024-04-17 01:00:00|33738|33698|33703.9|33663.9|33753.9|33713.9|33703.9|33663.9|29
1713315900000|2024-04-17 01:05:00|33713.1|33673.1|33693.9|33653.9|33713.9|33673.9|33683.9|33643.9|17
1713316200000|2024-04-17 01:10:00|33703.9|33663.9|33703.9|33663.9|33723.9|33683.9|33698.9|33658.9|16
1713316500000|2024-04-17 01:15:00|33708.9|33668.9|33693.9|33653.9|33713.1|33673.1|33683.9|33643.9|16
1713316800000|2024-04-17 01:20:00|33703.9|33663.9|33703.1|33663.1|33708.1|33668.1|33693.9|33653.9|7
1713317100000|2024-04-17 01:25:00|33703.9|33663.9|33688.9|33648.9|33708.1|33668.1|33683.9|33643.9|1
1713317400000|2024-04-17 01:30:00|33688.1|33648.1|33683.9|33643.9|33693.9|33653.9|33682.3|33642.3|35
1713317700000|2024-04-17 01:35:00|33688.1|33648.1|33683.1|33643.1|33693.9|33653.9|33682.3|33642.3|140
1713318000000|2024-04-17 01:40:00|33688.1|33648.1|33688.1|33648.1|33703.1|33663.1|33688.1|33648.1|10
1713318300000|2024-04-17 01:45:00|33683.9|33643.9|33683.9|33643.9|33688.9|33648.9|33673.9|33633.9|4
1713318600000|2024-04-17 01:50:00|33688.1|33648.1|33723.1|33683.1|33723.1|33683.1|33688.1|33648.1|3
1713318900000|2024-04-17 01:55:00|33723.9|33683.9|33703.9|33663.9|33723.9|33683.9|33703.1|33663.1|2
1713319200000|2024-04-17 02:00:00|33708.1|33668.1|33703.1|33663.1|33713.1|33673.1|33698.1|33658.1|1
1713319500000|2024-04-17 02:05:00|33704|33664|33693.2|33653.2|33704|33664|33693.2|33653.2|4
1713319800000|2024-04-17 02:10:00|33692.3|33652.3|33688.2|33648.2|33703.2|33663.2|33688.2|33648.2|2
1713320100000|2024-04-17 02:15:00|33684|33644|33682.4|33642.4|33688.2|33648.2|33682.4|33642.4|1
1713320400000|2024-04-17 02:20:00|33683.2|33643.2|33683.2|33643.2|33688.2|33648.2|33673.2|33633.2|20
1713320700000|2024-04-17 02:25:00|33679|33639|33683.2|33643.2|33684|33644|33678.2|33638.2|0
1713321000000|2024-04-17 02:30:00|33678.2|33638.2|33672.4|33632.4|33684|33644|33672.4|33632.4|10
1713321300000|2024-04-17 02:35:00|33673.2|33633.2|33684|33644|33684|33644|33672.4|33632.4|0
1713321600000|2024-04-17 02:40:00|33692.4|33652.4|33704|33664|33712.4|33672.4|33688.2|33648.2|3
1713321900000|2024-04-17 02:45:00|33713.2|33673.2|33704|33664|33723.2|33683.2|33704|33664|1
1713322200000|2024-04-17 02:50:00|33703.2|33663.2|33728.2|33688.2|33728.2|33688.2|33703.2|33663.2|20
1713322500000|2024-04-17 02:55:00|33732.4|33692.4|33704|33664|33733.2|33693.2|33704|33664|21
1713322800000|2024-04-17 03:00:00|33704.8|33664.8|33694|33654|33704.8|33664.8|33693.2|33653.2|13
1713323100000|2024-04-17 03:05:00|33694.8|33654.8|33675.7|33635.7|33694.8|33654.8|33674.9|33634.9|7
1713323400000|2024-04-17 03:10:00|33674.9|33634.9|33675.7|33635.7|33675.7|33635.7|33674|33634|4
1713323700000|2024-04-17 03:15:00|33684.1|33644.1|33711.5|33671.5|33715.7|33675.7|33684.1|33644.1|75
1713324000000|2024-04-17 03:20:00|33715.7|33675.7|33716.5|33676.5|33731.5|33691.5|33707.3|33667.3|31
1713324300000|2024-04-17 03:25:00|33712.3|33672.3|33716.5|33676.5|33716.5|33676.5|33707.3|33667.3|1
1713324600000|2024-04-17 03:30:00|33715.7|33675.7|33726.5|33686.5|33735.7|33695.7|33715.7|33675.7|3
1713324900000|2024-04-17 03:35:00|33725.7|33685.7|33721.5|33681.5|33727.3|33687.3|33721.5|33681.5|4
1713325200000|2024-04-17 03:40:00|33716.5|33676.5|33721.5|33681.5|33725.7|33685.7|33716.5|33676.5|4
1713325500000|2024-04-17 03:45:00|33725.7|33685.7|33721.5|33681.5|33725.7|33685.7|33717.3|33677.3|0
1713325800000|2024-04-17 03:50:00|33717.3|33677.3|33725.7|33685.7|33725.7|33685.7|33717.3|33677.3|2
1713326100000|2024-04-17 03:55:00|33727.3|33687.3|33726.5|33686.5|33727.3|33687.3|33725.7|33685.7|1
1713326400000|2024-04-17 04:00:00|33725.7|33685.7|33730.7|33690.7|33735.7|33695.7|33725.7|33685.7|1
1713326700000|2024-04-17 04:05:00|33725.7|33685.7|33725.7|33685.7|33726.5|33686.5|33725.7|33685.7|1
1713327000000|2024-04-17 04:10:00|33721.5|33681.5|33726.6|33686.6|33727.4|33687.4|33721.5|33681.5|1
1713327300000|2024-04-17 04:15:00|33725.8|33685.8|33725.8|33685.8|33726.6|33686.6|33721.6|33681.6|1
1713327600000|2024-04-17 04:20:00|33726.6|33686.6|33731.6|33691.6|33731.6|33691.6|33726.6|33686.6|0
1713327900000|2024-04-17 04:25:00|33730.8|33690.8|33726.6|33686.6|33730.8|33690.8|33726.6|33686.6|1
1713328200000|2024-04-17 04:30:00|33725.8|33685.8|33725.8|33685.8|33725.8|33685.8|33716.6|33676.6|0
1713328500000|2024-04-17 04:35:00|33721.6|33681.6|33727.4|33687.4|33735.8|33695.8|33720|33680|14
1713328800000|2024-04-17 04:40:00|33725.8|33685.8|33726.6|33686.6|33727.4|33687.4|33725.8|33685.8|1
1713329100000|2024-04-17 04:45:00|33727.4|33687.4|33736.6|33696.6|33737.4|33697.4|33725.8|33685.8|29
1713329400000|2024-04-17 04:50:00|33737.4|33697.4|33745.8|33705.8|33746.6|33706.6|33736.6|33696.6|1
1713329700000|2024-04-17 04:55:00|33746.6|33706.6|33751.6|33711.6|33757.4|33717.4|33746.6|33706.6|12
1713330000000|2024-04-17 05:00:00|33750.8|33710.8|33745.8|33705.8|33751.6|33711.6|33741.6|33701.6|2
1713330300000|2024-04-17 05:05:00|33746.6|33706.6|33755.8|33715.8|33755.8|33715.8|33745.8|33705.8|2
1713330600000|2024-04-17 05:10:00|33746.6|33706.6|33745.8|33705.8|33746.6|33706.6|33741.6|33701.6|0
1713330900000|2024-04-17 05:15:00|33741.6|33701.6|33741.6|33701.6|33746.6|33706.6|33741.6|33701.6|3
1713331200000|2024-04-17 05:20:00|33737.4|33697.4|33735.8|33695.8|33737.4|33697.4|33735.8|33695.8|3
1713331500000|2024-04-17 05:25:00|33736.6|33696.6|33735.9|33695.9|33736.6|33696.6|33731.6|33691.6|0
1713331800000|2024-04-17 05:30:00|33736.7|33696.7|33725.9|33685.9|33736.7|33696.7|33725.9|33685.9|6
1713332100000|2024-04-17 05:35:00|33735.9|33695.9|33725.1|33685.1|33735.9|33695.9|33724.3|33684.3|6
1713332400000|2024-04-17 05:40:00|33725.9|33685.9|33706.7|33666.7|33725.9|33685.9|33705.9|33665.9|3
1713332700000|2024-04-17 05:45:00|33705.9|33665.9|33695.9|33655.9|33706.7|33666.7|33685.9|33645.9|3
1713333000000|2024-04-17 05:50:00|33696.7|33656.7|33706.7|33666.7|33710.9|33670.9|33695.9|33655.9|6
1713333300000|2024-04-17 05:55:00|33707.5|33667.5|33715.9|33675.9|33715.9|33675.9|33701.7|33661.7|1
1713333600000|2024-04-17 06:00:00|33706.7|33666.7|33710.9|33670.9|33720.1|33680.1|33705.9|33665.9|4
1713333900000|2024-04-17 06:05:00|33705.9|33665.9|33715.9|33675.9|33715.9|33675.9|33705.1|33665.1|8
1713334200000|2024-04-17 06:10:00|33710.9|33670.9|33710.9|33670.9|33715.9|33675.9|33705.9|33665.9|4
1713334500000|2024-04-17 06:15:00|33705.9|33665.9|33695.9|33655.9|33705.9|33665.9|33695.9|33655.9|1
1713334800000|2024-04-17 06:20:00|33696.7|33656.7|33696.7|33656.7|33700.9|33660.9|33695.9|33655.9|1
1713335100000|2024-04-17 06:25:00|33695.9|33655.9|33686.7|33646.7|33696.7|33656.7|33686.7|33646.7|12
1713335400000|2024-04-17 06:30:00|33690.9|33650.9|33701.7|33661.7|33705.9|33665.9|33684.3|33644.3|15
1713335700000|2024-04-17 06:35:00|33697.5|33657.5|33717.5|33677.5|33726.7|33686.7|33697.5|33657.5|9
1713336000000|2024-04-17 06:40:00|33711.7|33671.7|33716.7|33676.7|33717.5|33677.5|33707.5|33667.5|7
1713336300000|2024-04-17 06:45:00|33717.5|33677.5|33727.5|33687.5|33727.5|33687.5|33711.7|33671.7|3
1713336600000|2024-04-17 06:50:00|33728.3|33688.3|33747.6|33707.6|33747.6|33707.6|33728.3|33688.3|22
1713336900000|2024-04-17 06:55:00|33737.6|33697.6|33743.4|33703.4|33747.6|33707.6|33737.6|33697.6|38
1713337200000|2024-04-17 07:00:00|33739.1|33699.1|33723.4|33683.4|33739.1|33699.1|33718.4|33678.4|17
1713337500000|2024-04-17 07:05:00|33724.2|33684.2|33698.4|33658.4|33724.2|33684.2|33697.6|33657.6|19
1713337800000|2024-04-17 07:10:00|33699.2|33659.2|33698.4|33658.4|33699.2|33659.2|33688.4|33648.4|0
1713338100000|2024-04-17 07:15:00|33697.6|33657.6|33697.6|33657.6|33703.4|33663.4|33689.2|33649.2|4
1713338400000|2024-04-17 07:20:00|33693.4|33653.4|33687.6|33647.6|33697.6|33657.6|33687.6|33647.6|2
1713338700000|2024-04-17 07:25:00|33688.4|33648.4|33692.6|33652.6|33697.6|33657.6|33687.6|33647.6|7
1713339000000|2024-04-17 07:30:00|33687.6|33647.6|33683.4|33643.4|33697.6|33657.6|33669.2|33629.2|25
1713339300000|2024-04-17 07:35:00|33679.2|33639.2|33698.4|33658.4|33699.2|33659.2|33679.2|33639.2|36
1713339600000|2024-04-17 07:40:00|33699.2|33659.2|33689.2|33649.2|33709.2|33669.2|33679.2|33639.2|24
1713339900000|2024-04-17 07:45:00|33694.2|33654.2|33689.2|33649.2|33694.2|33654.2|33689.2|33649.2|4
1713340200000|2024-04-17 07:50:00|33684.2|33644.2|33689.2|33649.2|33689.2|33649.2|33679.2|33639.2|11
1713340500000|2024-04-17 07:55:00|33687.6|33647.6|33679.2|33639.2|33687.6|33647.6|33677.6|33637.6|4
1713340800000|2024-04-17 08:00:00|33678.4|33638.4|33669.2|33629.2|33678.4|33638.4|33669.2|33629.2|13
1713341100000|2024-04-17 08:05:00|33668.4|33628.4|33663.4|33623.4|33669.2|33629.2|33663.4|33623.4|10
1713341400000|2024-04-17 08:10:00|33664.2|33624.2|33678.4|33638.4|33678.4|33638.4|33658.4|33618.4|62
1713341700000|2024-04-17 08:15:00|33677.7|33637.7|33678.4|33638.4|33679.2|33639.2|33669.2|33629.2|8
1713342000000|2024-04-17 08:20:00|33678.5|33638.5|33659.2|33619.2|33678.5|33638.5|33649.2|33609.2|45
1713342300000|2024-04-17 08:25:00|33664.2|33624.2|33678.5|33638.5|33679.2|33639.2|33659.2|33619.2|20
1713342600000|2024-04-17 08:30:00|33674.2|33634.2|33659.3|33619.3|33674.3|33634.3|33659.3|33619.3|9
1713342900000|2024-04-17 08:35:00|33654.3|33614.3|33666.9|33626.9|33667.7|33627.7|33647.7|33607.7|73
1713343200000|2024-04-17 08:40:00|33667.7|33627.7|33667.7|33627.7|33667.7|33627.7|33666.9|33626.9|9
1713343500000|2024-04-17 08:45:00|33676.1|33636.1|33667.7|33627.7|33676.9|33636.9|33667.7|33627.7|15
1713343800000|2024-04-17 08:50:00|33676.1|33636.1|33677.7|33637.7|33686.9|33646.9|33667.7|33627.7|9
1713344100000|2024-04-17 08:55:00|33667.7|33627.7|33673.5|33633.5|33677.7|33637.7|33647.7|33607.7|73
1713344400000|2024-04-17 09:00:00|33677.7|33637.7|33678.5|33638.5|33679.3|33639.3|33668.5|33628.5|24
1713344700000|2024-04-17 09:05:00|33679.3|33639.3|33673.5|33633.5|33679.3|33639.3|33668.5|33628.5|6
1713345000000|2024-04-17 09:10:00|33677.7|33637.7|33678.5|33638.5|33687.7|33647.7|33677.7|33637.7|56
1713345300000|2024-04-17 09:15:00|33679.3|33639.3|33699.3|33659.3|33699.3|33659.3|33679.3|33639.3|15
1713345600000|2024-04-17 09:20:00|33698.5|33658.5|33707.7|33667.7|33707.7|33667.7|33697.7|33657.7|3
1713345900000|2024-04-17 09:25:00|33703.5|33663.5|33703.5|33663.5|33709.3|33669.3|33693.5|33653.5|24
1713346200000|2024-04-17 09:30:00|33707.7|33667.7|33704.3|33664.3|33709.3|33669.3|33689.3|33649.3|47
1713346500000|2024-04-17 09:35:00|33708.5|33668.5|33690.9|33650.9|33710.1|33670.1|33690.9|33650.9|43
1713346800000|2024-04-17 09:40:00|33695.1|33655.1|33722.5|33682.5|33730.9|33690.9|33695.1|33655.1|40
1713347100000|2024-04-17 09:45:00|33716.7|33676.7|33730.9|33690.9|33730.9|33690.9|33712.5|33672.5|14
1713347400000|2024-04-17 09:50:00|33726.7|33686.7|33740.9|33700.9|33742.5|33702.5|33726.7|33686.7|56
1713347700000|2024-04-17 09:55:00|33722.5|33682.5|33752.5|33712.5|33752.5|33712.5|33722.5|33682.5|29
1713348000000|2024-04-17 10:00:00|33762.5|33722.5|33752.5|33712.5|33762.5|33722.5|33746.7|33706.7|50
1713348300000|2024-04-17 10:05:00|33762.5|33722.5|33772.5|33732.5|33772.5|33732.5|33752.5|33712.5|33
1713348600000|2024-04-17 10:10:00|33763.3|33723.3|33748.3|33708.3|33764.1|33724.1|33738.3|33698.3|21
1713348900000|2024-04-17 10:15:00|33743.3|33703.3|33744.1|33704.1|33754.1|33714.1|33742.5|33702.5|27
1713349200000|2024-04-17 10:20:00|33743.3|33703.3|33760.6|33720.6|33765.6|33725.6|33733.3|33693.3|301
1713349500000|2024-04-17 10:25:00|33759.8|33719.8|33775.6|33735.6|33786.4|33746.4|33744.1|33704.1|63
1713349800000|2024-04-17 10:30:00|33774.9|33734.9|33771.4|33731.4|33775.6|33735.6|33765.6|33725.6|9
1713350100000|2024-04-17 10:35:00|33765.6|33725.6|33775.6|33735.6|33775.6|33735.6|33765.6|33725.6|14
1713350400000|2024-04-17 10:40:00|33776.4|33736.4|33746.4|33706.4|33776.4|33736.4|33737.2|33697.2|25
1713350700000|2024-04-17 10:45:00|33747.2|33707.2|33727.2|33687.2|33757.2|33717.2|33727.2|33687.2|152
1713351000000|2024-04-17 10:50:00|33726.4|33686.4|33701.4|33661.4|33726.4|33686.4|33701.4|33661.4|15
1713351300000|2024-04-17 10:55:00|33705.7|33665.7|33712.2|33672.2|33717.2|33677.2|33701.4|33661.4|67
1713351600000|2024-04-17 11:00:00|33713|33673|33713|33673|33718|33678|33698.8|33658.8|161
1713351900000|2024-04-17 11:05:00|33717.2|33677.2|33712.2|33672.2|33718|33678|33703|33663|24
1713352200000|2024-04-17 11:10:00|33713|33673|33701.4|33661.4|33722.2|33682.2|33697.2|33657.2|27
1713352500000|2024-04-17 11:15:00|33697.2|33657.2|33700.7|33660.7|33705.7|33665.7|33695.7|33655.7|30
1713352800000|2024-04-17 11:20:00|33695.7|33655.7|33734.9|33694.9|33739.9|33699.9|33694.1|33654.1|64
1713353100000|2024-04-17 11:25:00|33739.9|33699.9|33709.1|33669.1|33739.9|33699.9|33704.1|33664.1|26
1713353400000|2024-04-17 11:30:00|33708.3|33668.3|33724.1|33684.1|33724.1|33684.1|33704.1|33664.1|40
1713353700000|2024-04-17 11:35:00|33719.9|33679.9|33719.9|33679.9|33724.1|33684.1|33719.9|33679.9|21
1713354000000|2024-04-17 11:40:00|33724.1|33684.1|33724.1|33684.1|33734.1|33694.1|33719.9|33679.9|16
1713354300000|2024-04-17 11:45:00|33729.9|33689.9|33739.9|33699.9|33739.9|33699.9|33729.9|33689.9|21
1713354600000|2024-04-17 11:50:00|33734.9|33694.9|33764.1|33724.1|33764.1|33724.1|33719.9|33679.9|45
1713354900000|2024-04-17 11:55:00|33754.1|33714.1|33744.1|33704.1|33764.1|33724.1|33744.1|33704.1|26
1713355200000|2024-04-17 12:00:00|33734.1|33694.1|33789.9|33749.9|33794.1|33754.1|33734.1|33694.1|50
1713355500000|2024-04-17 12:05:00|33794.1|33754.1|33793.4|33753.4|33804.2|33764.2|33779.9|33739.9|118
1713355800000|2024-04-17 12:10:00|33798.4|33758.4|33764.2|33724.2|33798.4|33758.4|33764.2|33724.2|34
1713356100000|2024-04-17 12:15:00|33768.4|33728.4|33739.9|33699.9|33768.4|33728.4|33738.4|33698.4|52
1713356400000|2024-04-17 12:20:00|33734.2|33694.2|33733.4|33693.4|33748.4|33708.4|33724.2|33684.2|31
1713356700000|2024-04-17 12:25:00|33732.6|33692.6|33738.4|33698.4|33752.6|33712.6|33724.2|33684.2|42
1713357000000|2024-04-17 12:30:00|33734.2|33694.2|33692.6|33652.6|33738.4|33698.4|33688.4|33648.4|82
1713357300000|2024-04-17 12:35:00|33698.4|33658.4|33698.4|33658.4|33722.6|33682.6|33692.6|33652.6|59
1713357600000|2024-04-17 12:40:00|33702.6|33662.6|33683|33643|33702.6|33662.6|33668|33628|489
1713360600000|2024-04-17 13:30:00|33671.1|33631.1|33889.6|33849.6|33932.7|33892.7|33671.1|33631.1|1663
1713360900000|2024-04-17 13:35:00|33891.1|33851.1|33863.4|33823.4|33908.1|33868.1|33838.1|33798.1|1009
1713361200000|2024-04-17 13:40:00|33865|33825|33915|33875|33935|33895|33863.4|33823.4|920
1713361500000|2024-04-17 13:45:00|33919.2|33879.2|33925|33885|33973.5|33933.5|33913.5|33873.5|565
1713361800000|2024-04-17 13:50:00|33935|33895|33978.1|33938.1|33978.1|33938.1|33916.5|33876.5|630
1713362100000|2024-04-17 13:55:00|33982.3|33942.3|33903.5|33863.5|33986.5|33946.5|33903.5|33863.5|437
1713362400000|2024-04-17 14:00:00|33913.5|33873.5|33903.5|33863.5|33923.5|33883.5|33866.6|33826.6|518
1713362700000|2024-04-17 14:05:00|33904.3|33864.3|33952.7|33912.7|33965|33925|33903.5|33863.5|416
1713363000000|2024-04-17 14:10:00|33953.5|33913.5|33922.7|33882.7|33972|33932|33922.7|33882.7|1041
1713363300000|2024-04-17 14:15:00|33922|33882|33943.5|33903.5|33943.5|33903.5|33892|33852|417
1713363600000|2024-04-17 14:20:00|33942|33902|33918.9|33878.9|33953.5|33913.5|33900.4|33860.4|503
1713363900000|2024-04-17 14:25:00|33914.7|33874.7|33916.2|33876.2|33942|33902|33908.9|33868.9|336
1713364200000|2024-04-17 14:30:00|33910.5|33870.5|33910.5|33870.5|33920.5|33880.5|33890.5|33850.5|341
1713364500000|2024-04-17 14:35:00|33912|33872|34003.5|33963.5|34005.1|33965.1|33910.5|33870.5|773
1713364800000|2024-04-17 14:40:00|34002|33962|34078.1|34038.1|34088.1|34048.1|34002|33962|1021
1713365100000|2024-04-17 14:45:00|34083.9|34043.9|34103.6|34063.6|34106.6|34066.6|34055.1|34015.1|665
1713365400000|2024-04-17 14:50:00|34113.6|34073.6|34066.6|34026.6|34138.2|34098.2|34056.6|34016.6|449
1713365700000|2024-04-17 14:55:00|34065.1|34025.1|34006.6|33966.6|34066.6|34026.6|34006.6|33966.6|363
1713366000000|2024-04-17 15:00:00|34008.2|33968.2|34008.2|33968.2|34028.2|33988.2|33986.6|33946.6|759
1713366300000|2024-04-17 15:05:00|34018.2|33978.2|34065.5|34025.5|34091.2|34051.2|34007.4|33967.4|432
1713366600000|2024-04-17 15:10:00|34069.7|34029.7|34064.3|34024.3|34071.2|34031.2|34011.2|33971.2|571
1713366900000|2024-04-17 15:15:00|34054.3|34014.3|34098.9|34058.9|34113.1|34073.1|34054.3|34014.3|543
1713367200000|2024-04-17 15:20:00|34100.4|34060.4|34108.9|34068.9|34110.4|34070.4|34078.9|34038.9|267
1713367500000|2024-04-17 15:25:00|34118.9|34078.9|34085.8|34045.8|34118.9|34078.9|34075.8|34035.8|501
1713367800000|2024-04-17 15:30:00|34077.4|34037.4|34055.8|34015.8|34077.4|34037.4|34035.8|33995.8|192
1713368100000|2024-04-17 15:35:00|34064.3|34024.3|34054.3|34014.3|34074.3|34034.3|33997|33957|392
1713368400000|2024-04-17 15:40:00|34045.8|34005.8|34004.3|33964.3|34064.3|34024.3|33999.3|33959.3|260
1713368700000|2024-04-17 15:45:00|34002.8|33962.8|34012.8|33972.8|34024.3|33984.3|33984.3|33944.3|577
1713369000000|2024-04-17 15:50:00|34012|33972|33991.3|33951.3|34041.3|34001.3|33990.5|33950.5|345
1713369300000|2024-04-17 15:55:00|33995.5|33955.5|33979.8|33939.8|33999.8|33959.8|33959.8|33919.8|470
1713369600000|2024-04-17 16:00:00|33989.8|33949.8|33959.8|33919.8|33989.8|33949.8|33958.2|33918.2|216
1713369900000|2024-04-17 16:05:00|33968.2|33928.2|33928.3|33888.3|33968.2|33928.2|33908.2|33868.2|475
1713370200000|2024-04-17 16:10:00|33929.8|33889.8|33961.3|33921.3|33961.3|33921.3|33919.8|33879.8|660
1713370500000|2024-04-17 16:15:00|33952.8|33912.8|33969.8|33929.8|33972.1|33932.1|33931.3|33891.3|446
1713370800000|2024-04-17 16:20:00|33971.3|33931.3|33941.3|33901.3|33971.3|33931.3|33929.8|33889.8|300
1713371100000|2024-04-17 16:25:00|33935.6|33895.6|33939.8|33899.8|33971.3|33931.3|33935.6|33895.6|484
1713371400000|2024-04-17 16:30:00|33944.8|33904.8|33918.3|33878.3|33951.3|33911.3|33908.3|33868.3|502
1713371700000|2024-04-17 16:35:00|33928.3|33888.3|33896.8|33856.8|33928.3|33888.3|33886.8|33846.8|242
1713372000000|2024-04-17 16:40:00|33892.5|33852.5|33852.5|33812.5|33896.8|33856.8|33826.8|33786.8|233
1713372300000|2024-04-17 16:45:00|33857.5|33817.5|33876.8|33836.8|33896.8|33856.8|33856.8|33816.8|395
1713372600000|2024-04-17 16:50:00|33882.5|33842.5|33916.8|33876.8|33916.8|33876.8|33868.3|33828.3|279
1713372900000|2024-04-17 16:55:00|33912.5|33872.5|33945.3|33905.3|33956.8|33916.8|33908.3|33868.3|264
1713373200000|2024-04-17 17:00:00|33944.5|33904.5|33976|33936|33976.8|33936.8|33944.5|33904.5|298
1713373500000|2024-04-17 17:05:00|33975.3|33935.3|33976.1|33936.1|33996.8|33956.8|33975.3|33935.3|225
1713373800000|2024-04-17 17:10:00|33975.3|33935.3|33984.1|33944.1|33992.6|33952.6|33966.8|33926.8|380
1713374100000|2024-04-17 17:15:00|33979.8|33939.8|33958.3|33918.3|33984.1|33944.1|33948.3|33908.3|320
1713374400000|2024-04-17 17:20:00|33968.3|33928.3|33959.9|33919.9|33989.9|33949.9|33959.9|33919.9|282
1713374700000|2024-04-17 17:25:00|33960.6|33920.6|33979.9|33939.9|33981.4|33941.4|33959.9|33919.9|173
1713375000000|2024-04-17 17:30:00|33969.9|33929.9|33978.4|33938.4|33988.4|33948.4|33968.4|33928.4|291
1713375300000|2024-04-17 17:35:00|33969.9|33929.9|33967.6|33927.6|33978.4|33938.4|33956.8|33916.8|269
1713375600000|2024-04-17 17:40:00|33976.9|33936.9|33977.6|33937.6|33982.6|33942.6|33966.9|33926.9|181
1713375900000|2024-04-17 17:45:00|33976.9|33936.9|33988.4|33948.4|33988.4|33948.4|33976.9|33936.9|149
1713376200000|2024-04-17 17:50:00|33996.9|33956.9|33958.4|33918.4|34008.4|33968.4|33958.4|33918.4|373
1713376500000|2024-04-17 17:55:00|33962.6|33922.6|33968.4|33928.4|33976.9|33936.9|33946.9|33906.9|255
1713376800000|2024-04-17 18:00:00|33959.9|33919.9|33959.9|33919.9|33978.4|33938.4|33958.4|33918.4|186
1713377100000|2024-04-17 18:05:00|33964.1|33924.1|33985.7|33945.7|34001.4|33961.4|33964.1|33924.1|460
1713377400000|2024-04-17 18:10:00|33989.9|33949.9|33998.4|33958.4|33998.4|33958.4|33959.9|33919.9|1789
1713377700000|2024-04-17 18:15:00|33988.4|33948.4|33965.7|33925.7|33994.2|33954.2|33949.9|33909.9|759
1713398400000|2024-04-18 00:00:00|33902.5|33862.5|33892.5|33852.5|33917.5|33877.5|33856.8|33816.8|70
1713398700000|2024-04-18 00:05:00|33896.8|33856.8|33932.5|33892.5|33936.8|33896.8|33896.8|33856.8|8
1713399000000|2024-04-18 00:10:00|33936.8|33896.8|33926.8|33886.8|33943.3|33903.3|33926.8|33886.8|4
1713399300000|2024-04-18 00:15:00|33927.5|33887.5|33922.5|33882.5|33941.8|33901.8|33922.5|33882.5|2
1713399600000|2024-04-18 00:20:00|33926.8|33886.8|33906.8|33866.8|33941.1|33901.1|33901.8|33861.8|5
1713399900000|2024-04-18 00:25:00|33902.5|33862.5|33905.3|33865.3|33911.8|33871.8|33901.1|33861.1|18
1713400200000|2024-04-18 00:30:00|33906.1|33866.1|33900.3|33860.3|33906.1|33866.1|33891.1|33851.1|1
1713400500000|2024-04-18 00:35:00|33896.1|33856.1|33900.4|33860.4|33900.4|33860.4|33880.4|33840.4|10
1713400800000|2024-04-18 00:40:00|33895.4|33855.4|33920.4|33880.4|33920.4|33880.4|33895.4|33855.4|5
1713401100000|2024-04-18 00:45:00|33916.1|33876.1|33876.1|33836.1|33916.1|33876.1|33870.4|33830.4|3
1713401400000|2024-04-18 00:50:00|33875.4|33835.4|33881.8|33841.8|33881.8|33841.8|33871.1|33831.1|21
1713401700000|2024-04-18 00:55:00|33881.1|33841.1|33886.8|33846.8|33891.8|33851.8|33881.1|33841.1|1
1713402000000|2024-04-18 01:00:00|33891.1|33851.1|33870.4|33830.4|33911.1|33871.1|33861.1|33821.1|13
1713402300000|2024-04-18 01:05:00|33866.1|33826.1|33860.4|33820.4|33871.1|33831.1|33860.4|33820.4|4
1713402600000|2024-04-18 01:10:00|33861.1|33821.1|33901.1|33861.1|33906.1|33866.1|33861.1|33821.1|3
1713402900000|2024-04-18 01:15:00|33901.9|33861.9|33891.1|33851.1|33906.1|33866.1|33876.1|33836.1|7
1713403200000|2024-04-18 01:20:00|33886.1|33846.1|33872.6|33832.6|33886.1|33846.1|33861.1|33821.1|16
1713403500000|2024-04-18 01:25:00|33876.9|33836.9|33877.6|33837.6|33881.9|33841.9|33862.6|33822.6|1
1713403800000|2024-04-18 01:30:00|33881.9|33841.9|33857.6|33817.6|33892.6|33852.6|33853.3|33813.3|80
1713404100000|2024-04-18 01:35:00|33853.3|33813.3|33864.8|33824.8|33873.3|33833.3|33852.6|33812.6|6
1713404400000|2024-04-18 01:40:00|33864.1|33824.1|33874.8|33834.8|33879.1|33839.1|33859.8|33819.8|4
1713404700000|2024-04-18 01:45:00|33874.1|33834.1|33869.1|33829.1|33879.1|33839.1|33854.8|33814.8|6
1713405000000|2024-04-18 01:50:00|33864.8|33824.8|33860.5|33820.5|33869.1|33829.1|33854.8|33814.8|6
1713405300000|2024-04-18 01:55:00|33864.8|33824.8|33854.8|33814.8|33874.8|33834.8|33854.8|33814.8|33
1713405600000|2024-04-18 02:00:00|33859.1|33819.1|33854.1|33814.1|33864.1|33824.1|33835.5|33795.5|24
1713405900000|2024-04-18 02:05:00|33854.8|33814.8|33864.8|33824.8|33864.8|33824.8|33854.1|33814.1|11
1713406200000|2024-04-18 02:10:00|33865.5|33825.5|33864.8|33824.8|33869.8|33829.8|33859.8|33819.8|1
1713406500000|2024-04-18 02:15:00|33865.6|33825.6|33884.1|33844.1|33884.1|33844.1|33864.8|33824.8|4
1713406800000|2024-04-18 02:20:00|33879.8|33839.8|33902.7|33862.7|33902.7|33862.7|33874.8|33834.8|62
1713407100000|2024-04-18 02:25:00|33902|33862|33907.7|33867.7|33912.7|33872.7|33897.7|33857.7|2
1713407400000|2024-04-18 02:30:00|33912.7|33872.7|33917.7|33877.7|33917.7|33877.7|33897.7|33857.7|11
1713407700000|2024-04-18 02:35:00|33922|33882|33927.7|33887.7|33937|33897|33917.7|33877.7|9
1713408000000|2024-04-18 02:40:00|33923.5|33883.5|33918.5|33878.5|33927.7|33887.7|33917.7|33877.7|2
1713408300000|2024-04-18 02:45:00|33917.8|33877.8|33924.2|33884.2|33928.5|33888.5|33909.2|33869.2|113
1713408600000|2024-04-18 02:50:00|33919.9|33879.9|33904.2|33864.2|33928.5|33888.5|33904.2|33864.2|3
1713408900000|2024-04-18 02:55:00|33899.9|33859.9|33909.9|33869.9|33919.2|33879.2|33899.2|33859.2|4
1713409200000|2024-04-18 03:00:00|33909.2|33869.2|33914.2|33874.2|33914.2|33874.2|33899.2|33859.2|1
1713409500000|2024-04-18 03:05:00|33909.2|33869.2|33914.2|33874.2|33919.9|33879.9|33899.2|33859.2|9
1713409800000|2024-04-18 03:10:00|33918.5|33878.5|33904.2|33864.2|33924.2|33884.2|33899.9|33859.9|2
1713410100000|2024-04-18 03:15:00|33909.2|33869.2|33914.2|33874.2|33918.5|33878.5|33904.2|33864.2|0
1713410400000|2024-04-18 03:20:00|33919.2|33879.2|33928.5|33888.5|33929.2|33889.2|33913.5|33873.5|6
1713410700000|2024-04-18 03:25:00|33929.2|33889.2|33938.5|33898.5|33939.2|33899.2|33928.5|33888.5|7
1713411000000|2024-04-18 03:30:00|33934.2|33894.2|33938.5|33898.5|33943.5|33903.5|33934.2|33894.2|0
1713411300000|2024-04-18 03:35:00|33939.2|33899.2|33938.5|33898.5|33939.2|33899.2|33938.5|33898.5|0
1713411600000|2024-04-18 03:40:00|33927.8|33887.8|33927.8|33887.8|33932.8|33892.8|33927.8|33887.8|21
1713411900000|2024-04-18 03:45:00|33923.5|33883.5|33918.5|33878.5|33923.5|33883.5|33918.5|33878.5|3
1713412200000|2024-04-18 03:50:00|33913.5|33873.5|33913.5|33873.5|33913.5|33873.5|33913.5|33873.5|0
1713412500000|2024-04-18 03:55:00|33917.8|33877.8|33910|33870|33924.2|33884.2|33909.2|33869.2|14
1713412800000|2024-04-18 04:00:00|33909.2|33869.2|33909.2|33869.2|33920|33880|33904.2|33864.2|1
1713413100000|2024-04-18 04:05:00|33904.2|33864.2|33909.2|33869.2|33909.2|33869.2|33904.2|33864.2|0
1713413700000|2024-04-18 04:15:00|33899.2|33859.2|33890|33850|33900|33860|33889.2|33849.2|5
1713414000000|2024-04-18 04:20:00|33894.2|33854.2|33899.2|33859.2|33900|33860|33894.2|33854.2|3
1713414300000|2024-04-18 04:25:00|33894.2|33854.2|33900|33860|33900|33860|33890|33850|5
1713414600000|2024-04-18 04:30:00|33899.2|33859.2|33884.3|33844.3|33899.2|33859.2|33879.3|33839.3|13
1713414900000|2024-04-18 04:35:00|33888.5|33848.5|33868.5|33828.5|33888.5|33848.5|33868.5|33828.5|1
1713415200000|2024-04-18 04:40:00|33869.3|33829.3|33869.3|33829.3|33869.3|33829.3|33868.5|33828.5|0
1713415500000|2024-04-18 04:45:00|33868.5|33828.5|33878.5|33838.5|33879.3|33839.3|33868.5|33828.5|15
1713415800000|2024-04-18 04:50:00|33877.8|33837.8|33878.5|33838.5|33878.5|33838.5|33877.8|33837.8|0
1713416100000|2024-04-18 04:55:00|33877.8|33837.8|33878.5|33838.5|33878.5|33838.5|33873.5|33833.5|0
1713416400000|2024-04-18 05:00:00|33874.3|33834.3|33878.5|33838.5|33878.5|33838.5|33874.3|33834.3|0
1713416700000|2024-04-18 05:05:00|33873.5|33833.5|33878.6|33838.6|33878.6|33838.6|33873.5|33833.5|0
1713417000000|2024-04-18 05:10:00|33874.3|33834.3|33869.3|33829.3|33878.6|33838.6|33868.6|33828.6|0
1713417300000|2024-04-18 05:15:00|33868.6|33828.6|33858.6|33818.6|33868.6|33828.6|33858.6|33818.6|0
1713417600000|2024-04-18 05:20:00|33849.3|33809.3|33848.6|33808.6|33849.3|33809.3|33847.8|33807.8|1
1713417900000|2024-04-18 05:25:00|33849.3|33809.3|33854.3|33814.3|33858.6|33818.6|33849.3|33809.3|4
1713418200000|2024-04-18 05:30:00|33853.6|33813.6|33858.6|33818.6|33868.6|33828.6|33848.6|33808.6|7
1713418500000|2024-04-18 05:35:00|33859.3|33819.3|33837.1|33797.1|33859.3|33819.3|33836.4|33796.4|51
1713418800000|2024-04-18 05:40:00|33847.1|33807.1|33847.1|33807.1|33847.9|33807.9|33842.1|33802.1|5
1713419100000|2024-04-18 05:45:00|33846.4|33806.4|33847.1|33807.1|33847.1|33807.1|33837.1|33797.1|7
1713419400000|2024-04-18 05:50:00|33842.1|33802.1|33842.1|33802.1|33846.4|33806.4|33836.4|33796.4|30
1713419700000|2024-04-18 05:55:00|33837.1|33797.1|33841.4|33801.4|33846.4|33806.4|33836.4|33796.4|15
1713420000000|2024-04-18 06:00:00|33837.1|33797.1|33841.4|33801.4|33847.1|33807.1|33836.4|33796.4|6
1713420300000|2024-04-18 06:05:00|33842.2|33802.2|33852.2|33812.2|33857.2|33817.2|33841.4|33801.4|5
1713420600000|2024-04-18 06:10:00|33851.4|33811.4|33837.2|33797.2|33851.4|33811.4|33837.2|33797.2|6
1713420900000|2024-04-18 06:15:00|33837.9|33797.9|33857.2|33817.2|33857.2|33817.2|33837.9|33797.9|4
1713421200000|2024-04-18 06:20:00|33852.2|33812.2|33857.2|33817.2|33857.9|33817.9|33846.4|33806.4|4
1713421500000|2024-04-18 06:25:00|33866.5|33826.5|33867.9|33827.9|33886.5|33846.5|33862.2|33822.2|16
1713421800000|2024-04-18 06:30:00|33867.2|33827.2|33838.6|33798.6|33867.9|33827.9|33837.9|33797.9|29
1713422100000|2024-04-18 06:35:00|33837.9|33797.9|33839.3|33799.3|33848.6|33808.6|33828.6|33788.6|3
1713422400000|2024-04-18 06:40:00|33838.6|33798.6|33838.6|33798.6|33849.3|33809.3|33834.3|33794.3|5
1713422700000|2024-04-18 06:45:00|33834.3|33794.3|33849.3|33809.3|33849.3|33809.3|33834.3|33794.3|3
1713423000000|2024-04-18 06:50:00|33848.6|33808.6|33837.9|33797.9|33849.3|33809.3|33837.9|33797.9|3
1713423300000|2024-04-18 06:55:00|33847.9|33807.9|33852.9|33812.9|33852.9|33812.9|33827.9|33787.9|23
1713423600000|2024-04-18 07:00:00|33848.6|33808.6|33848.6|33808.6|33853.6|33813.6|33842.9|33802.9|3
1713423900000|2024-04-18 07:05:00|33858.6|33818.6|33858.6|33818.6|33869.3|33829.3|33853.6|33813.6|3
1713424200000|2024-04-18 07:10:00|33868.6|33828.6|33868.6|33828.6|33873.6|33833.6|33863.6|33823.6|17
1713424500000|2024-04-18 07:15:00|33869.3|33829.3|33870|33830|33878.6|33838.6|33858.6|33818.6|2
1713424800000|2024-04-18 07:20:00|33869.3|33829.3|33870.7|33830.7|33880|33840|33864.3|33824.3|40
1713425100000|2024-04-18 07:25:00|33870|33830|33860|33820|33870|33830|33860|33820|1
1713425400000|2024-04-18 07:30:00|33865|33825|33850|33810|33870|33830|33840.8|33800.8|13
1713425700000|2024-04-18 07:35:00|33850.8|33810.8|33844.3|33804.3|33860|33820|33840|33800|4
1713426000000|2024-04-18 07:40:00|33849.3|33809.3|33849.3|33809.3|33850|33810|33844.3|33804.3|13
1713426300000|2024-04-18 07:45:00|33845|33805|33828.6|33788.6|33845|33805|33828.6|33788.6|21
1713426600000|2024-04-18 07:50:00|33827.9|33787.9|33824.3|33784.3|33830.1|33790.1|33817.9|33777.9|32
1713426900000|2024-04-18 07:55:00|33828.6|33788.6|33828.6|33788.6|33829.3|33789.3|33819.3|33779.3|13
1713427200000|2024-04-18 08:00:00|33824.3|33784.3|33829.3|33789.3|33829.3|33789.3|33809.3|33769.3|14
1713427500000|2024-04-18 08:05:00|33828.6|33788.6|33818.6|33778.6|33834.3|33794.3|33817.9|33777.9|23
1713427800000|2024-04-18 08:10:00|33814.4|33774.4|33820.1|33780.1|33828.6|33788.6|33810.1|33770.1|21
1713428100000|2024-04-18 08:15:00|33820.8|33780.8|33840.1|33800.1|33840.1|33800.1|33820.1|33780.1|1
1713428400000|2024-04-18 08:20:00|33830.8|33790.8|33830.1|33790.1|33840.8|33800.8|33830.1|33790.1|2
1713428700000|2024-04-18 08:25:00|33829.4|33789.4|33839.4|33799.4|33839.4|33799.4|33820.8|33780.8|2
1713429000000|2024-04-18 08:30:00|33835.1|33795.1|33840.1|33800.1|33845.1|33805.1|33829.4|33789.4|78
1713429300000|2024-04-18 08:35:00|33839.4|33799.4|33830.1|33790.1|33840.8|33800.8|33830.1|33790.1|9
1713429600000|2024-04-18 08:40:00|33830.8|33790.8|33830.1|33790.1|33830.8|33790.8|33830.1|33790.1|2
1713429900000|2024-04-18 08:45:00|33830.8|33790.8|33840.1|33800.1|33840.1|33800.1|33820.8|33780.8|31
1713430200000|2024-04-18 08:50:00|33830.1|33790.1|33820.8|33780.8|33840.8|33800.8|33820.8|33780.8|11
1713430500000|2024-04-18 08:55:00|33830.1|33790.1|33825.8|33785.8|33830.1|33790.1|33825.1|33785.1|40
1713430800000|2024-04-18 09:00:00|33830.1|33790.1|33820.8|33780.8|33830.1|33790.1|33820.8|33780.8|4
1713431100000|2024-04-18 09:05:00|33821.5|33781.5|33830.8|33790.8|33831.5|33791.5|33821.5|33781.5|0
1713431400000|2024-04-18 09:10:00|33840.8|33800.8|33840.1|33800.1|33840.8|33800.8|33830.8|33790.8|2
1713431700000|2024-04-18 09:15:00|33839.4|33799.4|33849.4|33809.4|33849.4|33809.4|33830.1|33790.1|22
1713432000000|2024-04-18 09:20:00|33848.7|33808.7|33860.1|33820.1|33865.1|33825.1|33848.7|33808.7|32
1713432300000|2024-04-18 09:25:00|33850.8|33810.8|33869.4|33829.4|33869.4|33829.4|33850.8|33810.8|5
1713432600000|2024-04-18 09:30:00|33870.1|33830.1|33870.1|33830.1|33870.8|33830.8|33869.4|33829.4|9
1713432900000|2024-04-18 09:35:00|33864.4|33824.4|33860.8|33820.8|33864.4|33824.4|33850.8|33810.8|20
1713433200000|2024-04-18 09:40:00|33860.1|33820.1|33870.8|33830.8|33875.8|33835.8|33860.1|33820.1|29
1713433500000|2024-04-18 09:45:00|33870.1|33830.1|33850.8|33810.8|33870.1|33830.1|33850.8|33810.8|1
1713433800000|2024-04-18 09:50:00|33852.2|33812.2|33852.2|33812.2|33860.8|33820.8|33850.8|33810.8|15
1713434100000|2024-04-18 09:55:00|33856.5|33816.5|33860.8|33820.8|33860.8|33820.8|33851.5|33811.5|8
1713434400000|2024-04-18 10:00:00|33856.5|33816.5|33871.5|33831.5|33872.2|33832.2|33851.5|33811.5|29
1713434700000|2024-04-18 10:05:00|33870.8|33830.8|33822.2|33782.2|33870.8|33830.8|33820.8|33780.8|84
1713435000000|2024-04-18 10:10:00|33821.5|33781.5|33787.2|33747.2|33832.2|33792.2|33787.2|33747.2|39
1713435300000|2024-04-18 10:15:00|33786.5|33746.5|33801.5|33761.5|33812.2|33772.2|33786.5|33746.5|10
1713435600000|2024-04-18 10:20:00|33797.2|33757.2|33792.2|33752.2|33802.2|33762.2|33791.5|33751.5|16
1713435900000|2024-04-18 10:25:00|33791.5|33751.5|33811.5|33771.5|33811.5|33771.5|33791.5|33751.5|3
1713436200000|2024-04-18 10:30:00|33801.5|33761.5|33811.5|33771.5|33812.2|33772.2|33800.8|33760.8|7
1713436500000|2024-04-18 10:35:00|33812.2|33772.2|33810.8|33770.8|33812.2|33772.2|33810.8|33770.8|0
1713436800000|2024-04-18 10:40:00|33811.5|33771.5|33816.5|33776.5|33821.5|33781.5|33802.2|33762.2|7
1713437100000|2024-04-18 10:45:00|33812.2|33772.2|33812.2|33772.2|33816.5|33776.5|33810.8|33770.8|1
1713437400000|2024-04-18 10:50:00|33811.5|33771.5|33792.2|33752.2|33811.5|33771.5|33792.2|33752.2|4
1713437700000|2024-04-18 10:55:00|33782.2|33742.2|33781.5|33741.5|33782.2|33742.2|33776.5|33736.5|37
1713438000000|2024-04-18 11:00:00|33772.2|33732.2|33781.5|33741.5|33782.2|33742.2|33771.5|33731.5|16
1713438300000|2024-04-18 11:05:00|33777.2|33737.2|33781.5|33741.5|33782.2|33742.2|33762.2|33722.2|25
1713438600000|2024-04-18 11:10:00|33777.2|33737.2|33770.8|33730.8|33777.2|33737.2|33761.5|33721.5|19
1713438900000|2024-04-18 11:15:00|33771.5|33731.5|33770.8|33730.8|33781.5|33741.5|33770.8|33730.8|40
1713439200000|2024-04-18 11:20:00|33771.5|33731.5|33777.2|33737.2|33781.5|33741.5|33770.8|33730.8|4
1713439500000|2024-04-18 11:25:00|33776.5|33736.5|33757.2|33717.2|33781.5|33741.5|33757.2|33717.2|11
1713439800000|2024-04-18 11:30:00|33756.5|33716.5|33741.5|33701.5|33756.5|33716.5|33731.5|33691.5|116
1713440100000|2024-04-18 11:35:00|33742.2|33702.2|33757.2|33717.2|33771.5|33731.5|33740.8|33700.8|10
1713440400000|2024-04-18 11:40:00|33756.5|33716.5|33752.2|33712.2|33772.2|33732.2|33752.2|33712.2|48
1713440700000|2024-04-18 11:45:00|33756.5|33716.5|33783.6|33743.6|33793.6|33753.6|33756.5|33716.5|93
1713441000000|2024-04-18 11:50:00|33773.6|33733.6|33772.2|33732.2|33783.6|33743.6|33772.2|33732.2|44
1713441300000|2024-04-18 11:55:00|33762.2|33722.2|33732.9|33692.9|33762.2|33722.2|33732.9|33692.9|83
1713441600000|2024-04-18 12:00:00|33732.2|33692.2|33737.2|33697.2|33741.5|33701.5|33722.9|33682.9|94
1713441900000|2024-04-18 12:05:00|33732.9|33692.9|33747.2|33707.2|33752.2|33712.2|33732.9|33692.9|40
1713442200000|2024-04-18 12:10:00|33742.9|33702.9|33757.9|33717.9|33772.2|33732.2|33742.9|33702.9|13
1713442500000|2024-04-18 12:15:00|33753.6|33713.6|33793.6|33753.6|33793.6|33753.6|33752.2|33712.2|52
1713442800000|2024-04-18 12:20:00|33787.9|33747.9|33753.6|33713.6|33787.9|33747.9|33748.6|33708.6|32
1713443100000|2024-04-18 12:25:00|33748.6|33708.6|33717.2|33677.2|33748.6|33708.6|33707.2|33667.2|88
1713443400000|2024-04-18 12:30:00|33717.9|33677.9|33692.2|33652.2|33732.2|33692.2|33692.2|33652.2|74
1713443700000|2024-04-18 12:35:00|33697.2|33657.2|33722.2|33682.2|33722.2|33682.2|33697.2|33657.2|35
1713444000000|2024-04-18 12:40:00|33712.2|33672.2|33731.5|33691.5|33741.5|33701.5|33711.5|33671.5|43
1713447000000|2024-04-18 13:30:00|33792.3|33752.3|33743.6|33703.6|33843.6|33803.6|33717.9|33677.9|1389
1713447300000|2024-04-18 13:35:00|33742.9|33702.9|33686.6|33646.6|33743.6|33703.6|33670.9|33630.9|632
1713447600000|2024-04-18 13:40:00|33682.3|33642.3|33742.3|33702.3|33762.3|33722.3|33682.3|33642.3|345
1713447900000|2024-04-18 13:45:00|33740.9|33700.9|33772.3|33732.3|33831.6|33791.6|33732.3|33692.3|375
1713448200000|2024-04-18 13:50:00|33762.3|33722.3|33739.3|33699.3|33773.6|33733.6|33712.9|33672.9|390
1713448500000|2024-04-18 13:55:00|33735|33695|33874.8|33834.8|33880.5|33840.5|33735|33695|2595
1713448800000|2024-04-18 14:00:00|33870.5|33830.5|33864.8|33824.8|33891.9|33851.9|33849.1|33809.1|690
1713449100000|2024-04-18 14:05:00|33860.5|33820.5|33975.5|33935.5|33990.5|33950.5|33840.5|33800.5|666
1713449400000|2024-04-18 14:10:00|33974.8|33934.8|33909.1|33869.1|33990.5|33950.5|33899.8|33859.8|430
1713449700000|2024-04-18 14:15:00|33913.4|33873.4|33847.7|33807.7|33923.4|33883.4|33829.1|33789.1|510
1713450000000|2024-04-18 14:20:00|33839.1|33799.1|33838.4|33798.4|33857.7|33817.7|33813.4|33773.4|344
1713450300000|2024-04-18 14:25:00|33837.7|33797.7|33816.4|33776.4|33838.4|33798.4|33783.6|33743.6|1156
1713450600000|2024-04-18 14:30:00|33817.1|33777.1|33785|33745|33817.1|33777.1|33765|33725|624
1713450900000|2024-04-18 14:35:00|33775|33735|33745|33705|33799.3|33759.3|33745|33705|278
1713451200000|2024-04-18 14:40:00|33740.7|33700.7|33777.7|33737.7|33779.1|33739.1|33737.7|33697.7|439
1713451500000|2024-04-18 14:45:00|33773.4|33733.4|33830.3|33790.3|33846|33806|33747.7|33707.7|1504
1713451800000|2024-04-18 14:50:00|33834.6|33794.6|33841.8|33801.8|33841.8|33801.8|33796.2|33756.2|840
1713452100000|2024-04-18 14:55:00|33841.2|33801.2|33814.8|33774.8|33850.5|33810.5|33799.1|33759.1|511
1713452400000|2024-04-18 15:00:00|33809.1|33769.1|33779.1|33739.1|33810.5|33770.5|33779.1|33739.1|327
1713452700000|2024-04-18 15:05:00|33778.4|33738.4|33770.5|33730.5|33790.5|33750.5|33727.7|33687.7|595
1713453000000|2024-04-18 15:10:00|33765.5|33725.5|33729.1|33689.1|33769.8|33729.8|33719.8|33679.8|527
1713453300000|2024-04-18 15:15:00|33724.8|33684.8|33697.7|33657.7|33730.5|33690.5|33697.7|33657.7|573
1713453600000|2024-04-18 15:20:00|33688.4|33648.4|33709.1|33669.1|33710.5|33670.5|33677.7|33637.7|453
1713453900000|2024-04-18 15:25:00|33704.8|33664.8|33709.1|33669.1|33710.5|33670.5|33687.7|33647.7|255
1713454200000|2024-04-18 15:30:00|33708.4|33668.4|33679.1|33639.1|33709.1|33669.1|33679.1|33639.1|179
1713454500000|2024-04-18 15:35:00|33677.7|33637.7|33689.1|33649.1|33699.1|33659.1|33667.7|33627.7|266
1713454800000|2024-04-18 15:40:00|33697.7|33657.7|33707.7|33667.7|33718.4|33678.4|33687.7|33647.7|257
1713455100000|2024-04-18 15:45:00|33709.1|33669.1|33744.8|33704.8|33780.5|33740.5|33709.1|33669.1|336
1713455400000|2024-04-18 15:50:00|33749.1|33709.1|33770.4|33730.4|33774.8|33734.8|33739.1|33699.1|221
1713455700000|2024-04-18 15:55:00|33779.1|33739.1|33780.4|33740.4|33800.4|33760.4|33769.1|33729.1|232
1713456000000|2024-04-18 16:00:00|33776.1|33736.1|33854.5|33814.5|33854.5|33814.5|33770.4|33730.4|769
1713456300000|2024-04-18 16:05:00|33844.5|33804.5|33845.9|33805.9|33893.2|33853.2|33825.9|33785.9|485
1713456600000|2024-04-18 16:10:00|33836.6|33796.6|33835.2|33795.2|33865.9|33825.9|33834.5|33794.5|283
1713456900000|2024-04-18 16:15:00|33834.5|33794.5|33795.9|33755.9|33845.9|33805.9|33795.9|33755.9|259
1713457200000|2024-04-18 16:20:00|33794.5|33754.5|33795.9|33755.9|33825.9|33785.9|33763.2|33723.2|680
1713457500000|2024-04-18 16:25:00|33794.5|33754.5|33815.9|33775.9|33825.9|33785.9|33784.5|33744.5|371
1713457800000|2024-04-18 16:30:00|33816.5|33776.5|33775.9|33735.9|33835.9|33795.9|33765.9|33725.9|248
1713458100000|2024-04-18 16:35:00|33775.2|33735.2|33765.9|33725.9|33775.9|33735.9|33754.5|33714.5|217
1713458400000|2024-04-18 16:40:00|33765.8|33725.8|33775.8|33735.8|33794.5|33754.5|33755.8|33715.8|173
1713458700000|2024-04-18 16:45:00|33775.2|33735.2|33785.8|33745.8|33805.2|33765.2|33770.2|33730.2|230
1713459000000|2024-04-18 16:50:00|33785.2|33745.2|33775.8|33735.8|33795.8|33755.8|33764.5|33724.5|158
1713459300000|2024-04-18 16:55:00|33785.8|33745.8|33797.2|33757.2|33801.5|33761.5|33767.2|33727.2|147
1713459600000|2024-04-18 17:00:00|33801.5|33761.5|33784.5|33744.5|33815.8|33775.8|33774.5|33734.5|158
1713459900000|2024-04-18 17:05:00|33785.2|33745.2|33811.5|33771.5|33811.5|33771.5|33774.5|33734.5|166
1713460200000|2024-04-18 17:10:00|33807.2|33767.2|33834.5|33794.5|33845.8|33805.8|33805.8|33765.8|406
1713460500000|2024-04-18 17:15:00|33844.5|33804.5|33863.1|33823.1|33863.1|33823.1|33843.1|33803.1|156
1713460800000|2024-04-18 17:20:00|33853.1|33813.1|33867.4|33827.4|33873.1|33833.1|33853.1|33813.1|146
1713461100000|2024-04-18 17:25:00|33871.8|33831.8|33844.5|33804.5|33873.1|33833.1|33844.5|33804.5|156
1713461400000|2024-04-18 17:30:00|33853.1|33813.1|33823.1|33783.1|33853.1|33813.1|33823.1|33783.1|156
1713461700000|2024-04-18 17:35:00|33824.5|33784.5|33788.8|33748.8|33831.8|33791.8|33784.4|33744.4|269
1713462000000|2024-04-18 17:40:00|33793.1|33753.1|33843.1|33803.1|33843.1|33803.1|33783.8|33743.8|199
1713462300000|2024-04-18 17:45:00|33842.4|33802.4|33830.1|33790.1|33855.8|33815.8|33824.4|33784.4|213
1713462600000|2024-04-18 17:50:00|33825.8|33785.8|33804.4|33764.4|33830.1|33790.1|33794.4|33754.4|138
1713462900000|2024-04-18 17:55:00|33814.4|33774.4|33775.8|33735.8|33818.8|33778.8|33775.8|33735.8|185
1713463200000|2024-04-18 18:00:00|33780.1|33740.1|33784.4|33744.4|33794.4|33754.4|33774.4|33734.4|222
1713463500000|2024-04-18 18:05:00|33785.8|33745.8|33794.4|33754.4|33805.8|33765.8|33774.4|33734.4|356
1713463800000|2024-04-18 18:10:00|33795.1|33755.1|33763.1|33723.1|33813.1|33773.1|33763.1|33723.1|1150
1713464100000|2024-04-18 18:15:00|33768.7|33728.7|33792.1|33752.1|33805.8|33765.8|33763.1|33723.1|524
1713484800000|2024-04-19 00:00:00|33744.1|33704.1|33754.1|33714.1|33764.1|33724.1|33705.4|33665.4|48
1713485100000|2024-04-19 00:05:00|33749.8|33709.8|33774.1|33734.1|33774.1|33734.1|33744.8|33704.8|16
1713485400000|2024-04-19 00:10:00|33772.8|33732.8|33784.1|33744.1|33784.1|33744.1|33764.1|33724.1|16
1713485700000|2024-04-19 00:15:00|33774.8|33734.8|33784.1|33744.1|33784.1|33744.1|33774.1|33734.1|28
1713486000000|2024-04-19 00:20:00|33774.8|33734.8|33769.1|33729.1|33774.8|33734.8|33764.1|33724.1|42
1713486300000|2024-04-19 00:25:00|33774.1|33734.1|33734.8|33694.8|33774.1|33734.1|33724.1|33684.1|24
1713486600000|2024-04-19 00:30:00|33739.1|33699.1|33754.8|33714.8|33764.8|33724.8|33739.1|33699.1|30
1713486900000|2024-04-19 00:35:00|33754.1|33714.1|33744.1|33704.1|33754.1|33714.1|33739.1|33699.1|11
1713487200000|2024-04-19 00:40:00|33739.1|33699.1|33724.8|33684.8|33743.5|33703.5|33724.8|33684.8|12
1713487500000|2024-04-19 00:45:00|33719.8|33679.8|33714.8|33674.8|33724.8|33684.8|33714.8|33674.8|8
1713487800000|2024-04-19 00:50:00|33719.8|33679.8|33740.4|33700.4|33744.7|33704.7|33714.8|33674.8|18
1713488100000|2024-04-19 00:55:00|33739.7|33699.7|33736|33696|33745.4|33705.4|33734.7|33694.7|8
1713488400000|2024-04-19 01:00:00|33735.4|33695.4|33725.4|33685.4|33745.4|33705.4|33725.4|33685.4|3
1713488700000|2024-04-19 01:05:00|33726|33686|33766|33726|33766|33726|33726|33686|43
1713489000000|2024-04-19 01:10:00|33761|33721|33776|33736|33776.7|33736.7|33755.4|33715.4|8
1713489300000|2024-04-19 01:15:00|33771.7|33731.7|33801.7|33761.7|33801.7|33761.7|33771.7|33731.7|46
1713489600000|2024-04-19 01:20:00|33796.7|33756.7|33826|33786|33826|33786|33796.7|33756.7|20
1713489900000|2024-04-19 01:25:00|33821.7|33781.7|33796.7|33756.7|33836|33796|33788|33748|21
1713490200000|2024-04-19 01:30:00|33797.3|33757.3|33786.7|33746.7|33797.3|33757.3|33767.3|33727.3|20
1713490500000|2024-04-19 01:35:00|33786|33746|33792.9|33752.9|33797.3|33757.3|33767.3|33727.3|651
1713490800000|2024-04-19 01:40:00|33788.6|33748.6|33777.9|33737.9|33797.9|33757.9|33773.6|33733.6|46
1713491100000|2024-04-19 01:45:00|33769.2|33729.2|33778.6|33738.6|33787.3|33747.3|33752.9|33712.9|18
1713491400000|2024-04-19 01:50:00|33782.9|33742.9|33857.9|33817.9|33857.9|33817.9|33777.9|33737.9|19
1713491700000|2024-04-19 01:55:00|33852.9|33812.9|33827.3|33787.3|33862.9|33822.9|33812.9|33772.9|21
1713492000000|2024-04-19 02:00:00|33827.9|33787.9|33772.9|33732.9|33856.6|33816.6|33772.9|33732.9|47
1713492300000|2024-04-19 02:05:00|33777.3|33737.3|33732.9|33692.9|33787.3|33747.3|33727.9|33687.9|51
1713492600000|2024-04-19 02:10:00|33737.3|33697.3|33747.3|33707.3|33747.3|33707.3|33727.3|33687.3|4
1713492900000|2024-04-19 02:15:00|33746.6|33706.6|33746.6|33706.6|33747.3|33707.3|33727.9|33687.9|0
1713493200000|2024-04-19 02:20:00|33747.9|33707.9|33727.3|33687.3|33747.9|33707.9|33727.3|33687.3|6
1713493500000|2024-04-19 02:25:00|33726.6|33686.6|33727.2|33687.2|33731.6|33691.6|33712.9|33672.9|9
1713493800000|2024-04-19 02:30:00|33726.6|33686.6|33786.6|33746.6|33796.6|33756.6|33717.9|33677.9|35
1713494100000|2024-04-19 02:35:00|33781.6|33741.6|33815.9|33775.9|33820.9|33780.9|33777.2|33737.2|17
1713494400000|2024-04-19 02:40:00|33816.6|33776.6|33837.2|33797.2|33837.2|33797.2|33811.6|33771.6|4
1713494700000|2024-04-19 02:45:00|33846.6|33806.6|33867.2|33827.2|33867.2|33827.2|33837.2|33797.2|6
1713495000000|2024-04-19 02:50:00|33871.6|33831.6|33897.9|33857.9|33907.2|33867.2|33857.9|33817.9|19
1713495300000|2024-04-19 02:55:00|33897.2|33857.2|33887.2|33847.2|33916.6|33876.6|33887.2|33847.2|6
1713495600000|2024-04-19 03:00:00|33897.2|33857.2|33877.8|33837.8|33897.2|33857.2|33872.2|33832.2|29
1713495900000|2024-04-19 03:05:00|33867.8|33827.8|33867.8|33827.8|33887.8|33847.8|33867.2|33827.2|18
1713496200000|2024-04-19 03:10:00|33872.8|33832.8|33867.2|33827.2|33886.6|33846.6|33857.8|33817.8|11
1713496500000|2024-04-19 03:15:00|33877.2|33837.2|33847.2|33807.2|33886.6|33846.6|33827.8|33787.8|5
1713496800000|2024-04-19 03:20:00|33852.2|33812.2|33852.2|33812.2|33866.5|33826.5|33841.5|33801.5|3
1713497100000|2024-04-19 03:25:00|33847.8|33807.8|33837.8|33797.8|33852.2|33812.2|33837.8|33797.8|25
1713497400000|2024-04-19 03:30:00|33842.2|33802.2|33836.5|33796.5|33852.2|33812.2|33826.5|33786.5|27
1713497700000|2024-04-19 03:35:00|33835.9|33795.9|33827.2|33787.2|33836.5|33796.5|33826.5|33786.5|11
1713498000000|2024-04-19 03:40:00|33826.5|33786.5|33826.5|33786.5|33837.2|33797.2|33817.2|33777.2|31
1713498300000|2024-04-19 03:45:00|33836.5|33796.5|33867.2|33827.2|33867.2|33827.2|33826.5|33786.5|20
1713498600000|2024-04-19 03:50:00|33867.8|33827.8|33867.8|33827.8|33867.8|33827.8|33867.8|33827.8|2
1713498900000|2024-04-19 03:55:00|33867.2|33827.2|33877.8|33837.8|33877.8|33837.8|33858.4|33818.4|27
1713499200000|2024-04-19 04:00:00|33867.8|33827.8|33872.8|33832.8|33872.8|33832.8|33847.8|33807.8|11
1713499500000|2024-04-19 04:05:00|33862.8|33822.8|33887.1|33847.1|33887.1|33847.1|33862.8|33822.8|3
1713499800000|2024-04-19 04:10:00|33897.1|33857.1|33912.8|33872.8|33912.8|33872.8|33887.1|33847.1|46
1713500100000|2024-04-19 04:15:00|33912.1|33872.1|33897.8|33857.8|33912.1|33872.1|33892.8|33852.8|15
1713500400000|2024-04-19 04:20:00|33897.1|33857.1|33912.1|33872.1|33912.1|33872.1|33897.1|33857.1|6
1713500700000|2024-04-19 04:25:00|33907.1|33867.1|33897.1|33857.1|33911.5|33871.5|33887.8|33847.8|0
1713501000000|2024-04-19 04:30:00|33892.1|33852.1|33907.1|33867.1|33907.1|33867.1|33887.8|33847.8|3
1713501300000|2024-04-19 04:35:00|33911.5|33871.5|33907.1|33867.1|33911.5|33871.5|33907.1|33867.1|0
1713501600000|2024-04-19 04:40:00|33907.7|33867.7|33901.5|33861.5|33916.5|33876.5|33897.1|33857.1|0
1713501900000|2024-04-19 04:45:00|33907.1|33867.1|33907.1|33867.1|33916.5|33876.5|33898.4|33858.4|3
1713502200000|2024-04-19 04:50:00|33902.7|33862.7|33912.1|33872.1|33912.1|33872.1|33897.1|33857.1|0
1713502500000|2024-04-19 04:55:00|33907.1|33867.1|33917.7|33877.7|33917.7|33877.7|33907.1|33867.1|1
1713502800000|2024-04-19 05:00:00|33922.1|33882.1|33906.4|33866.4|33947.1|33907.1|33906.4|33866.4|19
1713503100000|2024-04-19 05:05:00|33897.1|33857.1|33897.1|33857.1|33897.7|33857.7|33897.1|33857.1|5
1713503400000|2024-04-19 05:10:00|33897.7|33857.7|33897.1|33857.1|33906.4|33866.4|33896.4|33856.4|1
1713503700000|2024-04-19 05:15:00|33892.1|33852.1|33896.4|33856.4|33906.4|33866.4|33892.1|33852.1|0
1713504000000|2024-04-19 05:20:00|33897.1|33857.1|33887.1|33847.1|33906.4|33866.4|33877.1|33837.1|18
1713504300000|2024-04-19 05:25:00|33895.8|33855.8|33926.4|33886.4|33927.7|33887.7|33895.8|33855.8|23
1713504600000|2024-04-19 05:30:00|33916.4|33876.4|33921.4|33881.4|33926.4|33886.4|33906.4|33866.4|7
1713504900000|2024-04-19 05:35:00|33926.4|33886.4|33917|33877|33930.8|33890.8|33912|33872|37
1713505200000|2024-04-19 05:40:00|33912|33872|33917|33877|33917|33877|33892|33852|7
1713505500000|2024-04-19 05:45:00|33921.4|33881.4|33961.4|33921.4|33965.8|33925.8|33917|33877|8
1713505800000|2024-04-19 05:50:00|33966.4|33926.4|33987|33947|33987|33947|33965.8|33925.8|4
1713506100000|2024-04-19 05:55:00|33992|33952|33987|33947|33992|33952|33975.8|33935.8|9
1713506400000|2024-04-19 06:00:00|33991.4|33951.4|34040.7|34000.7|34045.1|34005.1|33986.4|33946.4|15
1713506700000|2024-04-19 06:05:00|34036.4|33996.4|34025.7|33985.7|34045.1|34005.1|34011.4|33971.4|19
1713507000000|2024-04-19 06:10:00|34021.4|33981.4|34040.7|34000.7|34040.7|34000.7|33996.4|33956.4|6
1713507300000|2024-04-19 06:15:00|34036.4|33996.4|34055.1|34015.1|34056.4|34016.4|34036.4|33996.4|23
1713507600000|2024-04-19 06:20:00|34065.1|34025.1|34055.7|34015.7|34080.7|34040.7|34045.7|34005.7|67
1713507900000|2024-04-19 06:25:00|34051.4|34011.4|34005.7|33965.7|34055.7|34015.7|33996.4|33956.4|3
1713508200000|2024-04-19 06:30:00|34001.4|33961.4|34051.3|34011.3|34055.7|34015.7|34001.4|33961.4|22
1713508500000|2024-04-19 06:35:00|34055.7|34015.7|34045.1|34005.1|34066.3|34026.3|34035.1|33995.1|46
1713508800000|2024-04-19 06:40:00|34040.1|34000.1|34035.1|33995.1|34050.1|34010.1|34025.1|33985.1|6
1713509100000|2024-04-19 06:45:00|34040.1|34000.1|34050.1|34010.1|34055.1|34015.1|34015.7|33975.7|11
1713509400000|2024-04-19 06:50:00|34045.7|34005.7|34025.7|33985.7|34050.1|34010.1|34015.7|33975.7|6
1713509700000|2024-04-19 06:55:00|34025.1|33985.1|34011.3|33971.3|34025.7|33985.7|33995.7|33955.7|5
1713510000000|2024-04-19 07:00:00|34015.7|33975.7|34015.1|33975.1|34015.7|33975.7|34005.1|33965.1|67
1713510300000|2024-04-19 07:05:00|34015.7|33975.7|33988.8|33948.8|34029.5|33989.5|33988.2|33948.2|201
1713510600000|2024-04-19 07:10:00|33993.2|33953.2|33968.2|33928.2|34003.2|33963.2|33958.2|33918.2|23
1713510900000|2024-04-19 07:15:00|33968.8|33928.8|33972.6|33932.6|33978.2|33938.2|33958.2|33918.2|8
1713511200000|2024-04-19 07:20:00|33968.2|33928.2|33993.2|33953.2|33997.6|33957.6|33968.2|33928.2|8
1713511500000|2024-04-19 07:25:00|33997.6|33957.6|33958.8|33918.8|34027.6|33987.6|33958.8|33918.8|57
1713511800000|2024-04-19 07:30:00|33963.8|33923.8|33948.8|33908.8|33968.8|33928.8|33938.8|33898.8|9
1713512100000|2024-04-19 07:35:00|33957.5|33917.5|33928.2|33888.2|33958.2|33918.2|33917.5|33877.5|28
1713512400000|2024-04-19 07:40:00|33927.5|33887.5|33938.2|33898.2|33938.8|33898.8|33917.5|33877.5|9
1713512700000|2024-04-19 07:45:00|33938.8|33898.8|33958.2|33918.2|33967.5|33927.5|33938.8|33898.8|11
1713513000000|2024-04-19 07:50:00|33958.1|33918.1|33963.1|33923.1|33968.1|33928.1|33958.1|33918.1|26
1713513300000|2024-04-19 07:55:00|33967.5|33927.5|33968.1|33928.1|33977.5|33937.5|33958.8|33918.8|9
1713513600000|2024-04-19 08:00:00|33967.5|33927.5|33988.1|33948.1|33988.1|33948.1|33958.1|33918.1|40
1713513900000|2024-04-19 08:05:00|33983.1|33943.1|33978.1|33938.1|33998.1|33958.1|33968.8|33928.8|12
1713514200000|2024-04-19 08:10:00|33973.1|33933.1|34008.1|33968.1|34008.1|33968.1|33973.1|33933.1|21
1713514500000|2024-04-19 08:15:00|34012.5|33972.5|34018.1|33978.1|34028.1|33988.1|34008.1|33968.1|5
1713514800000|2024-04-19 08:20:00|34023.1|33983.1|34022.5|33982.5|34028.1|33988.1|34017.5|33977.5|6
1713515100000|2024-04-19 08:25:00|34023.1|33983.1|34017.5|33977.5|34027.5|33987.5|34008.1|33968.1|10
1713515400000|2024-04-19 08:30:00|34013.1|33973.1|33998.1|33958.1|34018.1|33978.1|33997.5|33957.5|11
1713515700000|2024-04-19 08:35:00|33997.5|33957.5|33972.5|33932.5|33998.1|33958.1|33967.5|33927.5|25
1713516000000|2024-04-19 08:40:00|33968.1|33928.1|33948.1|33908.1|33972.5|33932.5|33928.1|33888.1|22
1713516300000|2024-04-19 08:45:00|33947.5|33907.5|33936.2|33896.2|33957.5|33917.5|33936.2|33896.2|13
1713516600000|2024-04-19 08:50:00|33936.8|33896.8|33927.5|33887.5|33937.5|33897.5|33927.5|33887.5|25
1713516900000|2024-04-19 08:55:00|33931.8|33891.8|33908.7|33868.7|33936.8|33896.8|33902.4|33862.4|9
1713517200000|2024-04-19 09:00:00|33908.1|33868.1|33916.8|33876.8|33916.8|33876.8|33897.4|33857.4|5
1713517500000|2024-04-19 09:05:00|33907.4|33867.4|33918.1|33878.1|33926.8|33886.8|33902.4|33862.4|2
1713517800000|2024-04-19 09:10:00|33917.4|33877.4|33907.4|33867.4|33926.8|33886.8|33906.8|33866.8|9
1713518100000|2024-04-19 09:15:00|33908|33868|33912.4|33872.4|33913|33873|33902.4|33862.4|5
1713518400000|2024-04-19 09:20:00|33917.4|33877.4|33922.4|33882.4|33927.4|33887.4|33917.4|33877.4|0
1713518700000|2024-04-19 09:25:00|33923|33883|33937.4|33897.4|33937.4|33897.4|33922.4|33882.4|16
1713519000000|2024-04-19 09:30:00|33938|33898|33968|33928|33972.4|33932.4|33937.4|33897.4|14
1713519300000|2024-04-19 09:35:00|33972.4|33932.4|33977.4|33937.4|33978|33938|33958|33918|7
1713519600000|2024-04-19 09:40:00|33976.8|33936.8|33958|33918|33977.4|33937.4|33948|33908|10
1713519900000|2024-04-19 09:45:00|33963|33923|33968|33928|33978|33938|33963|33923|4
1713520200000|2024-04-19 09:50:00|33958|33918|33933|33893|33968|33928|33933|33893|19
1713520500000|2024-04-19 09:55:00|33928.6|33888.6|33948|33908|33948|33908|33928|33888|7
1713520800000|2024-04-19 10:00:00|33952.4|33912.4|33938|33898|33953|33913|33928.6|33888.6|20
1713521100000|2024-04-19 10:05:00|33937.4|33897.4|33938|33898|33948|33908|33927.4|33887.4|16
1713521400000|2024-04-19 10:10:00|33933.6|33893.6|33893|33853|33938|33898|33888|33848|29
1713521700000|2024-04-19 10:15:00|33898|33858|33888|33848|33907.4|33867.4|33887.4|33847.4|11
1713522000000|2024-04-19 10:20:00|33892.4|33852.4|33886.1|33846.1|33898|33858|33886.1|33846.1|92
1713522300000|2024-04-19 10:25:00|33886.7|33846.7|33918|33878|33932.3|33892.3|33886.1|33846.1|101
1713522600000|2024-04-19 10:30:00|33928|33888|33928|33888|33928.6|33888.6|33918|33878|65
1713522900000|2024-04-19 10:35:00|33927.3|33887.3|33929.8|33889.8|33934.8|33894.8|33918|33878|531
1713523200000|2024-04-19 10:40:00|33934.8|33894.8|33960.4|33920.4|33964.8|33924.8|33934.8|33894.8|115
1713523500000|2024-04-19 10:45:00|33956|33916|33959.2|33919.2|33971|33931|33955.4|33915.4|181
1713523800000|2024-04-19 10:50:00|33949.8|33909.8|33949.2|33909.2|33949.8|33909.8|33934.2|33894.2|15
1713524100000|2024-04-19 10:55:00|33939.2|33899.2|33939.2|33899.2|33939.8|33899.8|33929.8|33889.8|10
1713524400000|2024-04-19 11:00:00|33939.8|33899.8|33940.4|33900.4|33959.8|33919.8|33934.8|33894.8|33
1713524700000|2024-04-19 11:05:00|33949.8|33909.8|33950.4|33910.4|33950.4|33910.4|33930.4|33890.4|20
1713525000000|2024-04-19 11:10:00|33951|33911|33950.4|33910.4|33951|33911|33949.8|33909.8|7
1713525300000|2024-04-19 11:15:00|33954.7|33914.7|33989.7|33949.7|33994.7|33954.7|33950.4|33910.4|9
1713525600000|2024-04-19 11:20:00|33990.4|33950.4|33989.7|33949.7|33999.7|33959.7|33989.7|33949.7|6
1713525900000|2024-04-19 11:25:00|33979.7|33939.7|33989.7|33949.7|33989.7|33949.7|33969.7|33929.7|84
1713526200000|2024-04-19 11:30:00|33999.7|33959.7|33969.1|33929.1|34009.7|33969.7|33969.1|33929.1|32
1713526500000|2024-04-19 11:35:00|33978.5|33938.5|33987.9|33947.9|33992.3|33952.3|33968.5|33928.5|32
1713526800000|2024-04-19 11:40:00|33987.3|33947.3|34008.5|33968.5|34018.5|33978.5|33977.9|33937.9|15
1713527100000|2024-04-19 11:45:00|34018.5|33978.5|34018.5|33978.5|34027.3|33987.3|33998.5|33958.5|41
1713527400000|2024-04-19 11:50:00|34017.9|33977.9|33997.9|33957.9|34017.9|33977.9|33997.9|33957.9|18
1713527700000|2024-04-19 11:55:00|34002.2|33962.2|33987.9|33947.9|34002.2|33962.2|33978.5|33938.5|8
1713528000000|2024-04-19 12:00:00|33982.9|33942.9|33967.8|33927.8|33988.5|33948.5|33947.8|33907.8|18
1713528300000|2024-04-19 12:05:00|33957.8|33917.8|33977.2|33937.2|33977.2|33937.2|33952.8|33912.8|57
1713528600000|2024-04-19 12:10:00|33972.8|33932.8|34027.2|33987.2|34028.4|33988.4|33967.8|33927.8|54
1713528900000|2024-04-19 12:15:00|34022.8|33982.8|34017.8|33977.8|34048.4|34008.4|34013.4|33973.4|43
1713529200000|2024-04-19 12:20:00|34013.4|33973.4|34012.8|33972.8|34018.4|33978.4|33998.4|33958.4|118
1713529500000|2024-04-19 12:25:00|34008.4|33968.4|34007.8|33967.8|34013.4|33973.4|33998.4|33958.4|15
1713529800000|2024-04-19 12:30:00|34012.2|33972.2|33998.4|33958.4|34012.2|33972.2|33977.2|33937.2|55
1713530100000|2024-04-19 12:35:00|33997.8|33957.8|33979|33939|33998.4|33958.4|33950.2|33910.2|105
1713530400000|2024-04-19 12:40:00|33988.4|33948.4|33963.4|33923.4|33988.4|33948.4|33957.8|33917.8|75
1713533400000|2024-04-19 13:30:00|34027.7|33987.7|34085.9|34045.9|34137.1|34097.1|34007.1|33967.1|1330
1713533700000|2024-04-19 13:35:00|34095.9|34055.9|33974.9|33934.9|34105.9|34065.9|33969.9|33929.9|946
1713534000000|2024-04-19 13:40:00|33979.2|33939.2|33953.5|33913.5|33979.9|33939.9|33929.9|33889.9|488
1713534300000|2024-04-19 13:45:00|33963.5|33923.5|33994.7|33954.7|33994.7|33954.7|33942.3|33902.3|364
1713534600000|2024-04-19 13:50:00|33994.1|33954.1|33941.1|33901.1|33994.7|33954.7|33936.7|33896.7|312
1713534900000|2024-04-19 13:55:00|33942.3|33902.3|33895.4|33855.4|33961.1|33921.1|33889.8|33849.8|300
1713535200000|2024-04-19 14:00:00|33891.1|33851.1|33911.1|33871.1|33922.3|33882.3|33879.8|33839.8|215
1713535500000|2024-04-19 14:05:00|33910.4|33870.4|33911|33871|33921.1|33881.1|33901|33861|69
1713535800000|2024-04-19 14:10:00|33912.3|33872.3|33876.6|33836.6|33922.3|33882.3|33861|33821|145
1713536100000|2024-04-19 14:15:00|33881|33841|33913.5|33873.5|33913.5|33873.5|33866.6|33826.6|131
1713536400000|2024-04-19 14:20:00|33912.9|33872.9|33947.9|33907.9|33972.2|33932.2|33902.3|33862.3|189
1713536700000|2024-04-19 14:25:00|33952.2|33912.2|33952.2|33912.2|33962.2|33922.2|33913.5|33873.5|174
1713537000000|2024-04-19 14:30:00|33961.6|33921.6|33953.4|33913.4|33972.2|33932.2|33922.2|33882.2|148
1713537300000|2024-04-19 14:35:00|33962.2|33922.2|34002.2|33962.2|34012.2|33972.2|33952.2|33912.2|158
1713537600000|2024-04-19 14:40:00|34012.2|33972.2|34024.6|33984.6|34032.8|33992.8|33992.2|33952.2|293
1713537900000|2024-04-19 14:45:00|34025.8|33985.8|34073.4|34033.4|34084.6|34044.6|34024.6|33984.6|408
1713538200000|2024-04-19 14:50:00|34064.6|34024.6|34123.4|34083.4|34163.4|34123.4|34063.4|34023.4|261
1713538500000|2024-04-19 14:55:00|34113.4|34073.4|34094.6|34054.6|34135.2|34095.2|34073.4|34033.4|277
1713538800000|2024-04-19 15:00:00|34089|34049|34124.6|34084.6|34124.6|34084.6|34084.6|34044.6|140
1713539100000|2024-04-19 15:05:00|34134.6|34094.6|34181.4|34141.4|34206.4|34166.4|34123.4|34083.4|413
1713539400000|2024-04-19 15:10:00|34182|34142|34222|34182|34229.4|34189.4|34167|34127|1180
1713539700000|2024-04-19 15:15:00|34227|34187|34185.8|34145.8|34237|34197|34175.8|34135.8|184
1713540000000|2024-04-19 15:20:00|34186.4|34146.4|34225.8|34185.8|34245.8|34205.8|34175.8|34135.8|151
1713540300000|2024-04-19 15:25:00|34231.4|34191.4|34176.4|34136.4|34231.4|34191.4|34175.8|34135.8|146
1713540600000|2024-04-19 15:30:00|34177|34137|34227|34187|34235.8|34195.8|34177|34137|217
1713540900000|2024-04-19 15:35:00|34235.8|34195.8|34275.8|34235.8|34275.8|34235.8|34215.8|34175.8|231
1713541200000|2024-04-19 15:40:00|34271.4|34231.4|34315.8|34275.8|34345.8|34305.8|34265.8|34225.8|267
1713541500000|2024-04-19 15:45:00|34316.4|34276.4|34317|34277|34327|34287|34295.8|34255.8|412
1713541800000|2024-04-19 15:50:00|34326.4|34286.4|34334.6|34294.6|34364.6|34324.6|34321.4|34281.4|205
1713542100000|2024-04-19 15:55:00|34339|34299|34347|34307|34385.2|34345.2|34325.8|34285.8|433
1713542400000|2024-04-19 16:00:00|34346.4|34306.4|34360.2|34320.2|34385.8|34345.8|34346.4|34306.4|134
1713542700000|2024-04-19 16:05:00|34355.8|34315.8|34355.8|34315.8|34365.8|34325.8|34315.8|34275.8|188
1713543000000|2024-04-19 16:10:00|34357|34317|34325.2|34285.2|34366.4|34326.4|34324.6|34284.6|201
1713543300000|2024-04-19 16:15:00|34324.6|34284.6|34294.6|34254.6|34334.6|34294.6|34285.2|34245.2|156
1713543600000|2024-04-19 16:20:00|34295.2|34255.2|34304.6|34264.6|34304.6|34264.6|34284.6|34244.6|157
1713543900000|2024-04-19 16:25:00|34314.6|34274.6|34304.5|34264.5|34314.6|34274.6|34284.5|34244.5|175
1713544200000|2024-04-19 16:30:00|34309|34269|34344.5|34304.5|34365.7|34325.7|34304.5|34264.5|295
1713544500000|2024-04-19 16:35:00|34334.5|34294.5|34313.9|34273.9|34335.1|34295.1|34313.3|34273.3|136
1713544800000|2024-04-19 16:40:00|34314.5|34274.5|34283.3|34243.3|34314.5|34274.5|34264.5|34224.5|130
1713545100000|2024-04-19 16:45:00|34284.5|34244.5|34334.5|34294.5|34344.5|34304.5|34284.5|34244.5|191
1713545400000|2024-04-19 16:50:00|34338.9|34298.9|34464.5|34424.5|34475.7|34435.7|34334.5|34294.5|204
1713545700000|2024-04-19 16:55:00|34475.7|34435.7|34492.7|34452.7|34516.9|34476.9|34475.7|34435.7|619
1713546000000|2024-04-19 17:00:00|34488.3|34448.3|34400.9|34360.9|34488.9|34448.9|34371.5|34331.5|474
1713546300000|2024-04-19 17:05:00|34390.9|34350.9|34349.8|34309.8|34410.9|34370.9|34349.8|34309.8|318
1713546600000|2024-04-19 17:10:00|34329.8|34289.8|34342.7|34302.7|34342.7|34302.7|34309.8|34269.8|521
1713546900000|2024-04-19 17:15:00|34342.1|34302.1|34382.1|34342.1|34382.1|34342.1|34312.1|34272.1|199
1713547200000|2024-04-19 17:20:00|34382.7|34342.7|34434.5|34394.5|34434.5|34394.5|34373.3|34333.3|268
1713547500000|2024-04-19 17:25:00|34430.1|34390.1|34424.5|34384.5|34445.7|34405.7|34418.9|34378.9|280
1713547800000|2024-04-19 17:30:00|34415.7|34375.7|34424.5|34384.5|34425.7|34385.7|34415.7|34375.7|163
1713548100000|2024-04-19 17:35:00|34434.5|34394.5|34405.7|34365.7|34450.1|34410.1|34385.7|34345.7|209
1713548400000|2024-04-19 17:40:00|34415.7|34375.7|34394.5|34354.5|34444.5|34404.5|34390.1|34350.1|189
1713548700000|2024-04-19 17:45:00|34390.1|34350.1|34365.7|34325.7|34390.1|34350.1|34345.7|34305.7|482
1713549000000|2024-04-19 17:50:00|34364.5|34324.5|34343.3|34303.3|34385.1|34345.1|34333.3|34293.3|200
1713549300000|2024-04-19 17:55:00|34343.9|34303.9|34345.6|34305.6|34355.7|34315.7|34305.7|34265.7|322
1713549600000|2024-04-19 18:00:00|34335.6|34295.6|34335.6|34295.6|34355.6|34315.6|34306.8|34266.8|512
1713549900000|2024-04-19 18:05:00|34334.5|34294.5|34315.6|34275.6|34338|34298|34285.6|34245.6|583
1713550200000|2024-04-19 18:10:00|34316.2|34276.2|34350.9|34310.9|34362.1|34322.1|34310.9|34270.9|2327
1713550500000|2024-04-19 18:15:00|34359.7|34319.7|34335.3|34295.3|34360.9|34320.9|34330.3|34290.3|659
1713744000000|2024-04-22 00:00:00|34183.3|34143.3|34208.3|34168.3|34263.3|34223.3|34183.3|34143.3|60
1713744300000|2024-04-22 00:05:00|34218.3|34178.3|34209.1|34169.1|34238.7|34198.7|34203.7|34163.7|76
1713744600000|2024-04-22 00:10:00|34198.7|34158.7|34208.7|34168.7|34228.3|34188.3|34188.7|34148.7|12
1713744900000|2024-04-22 00:15:00|34213.3|34173.3|34238.7|34198.7|34248.7|34208.7|34213.3|34173.3|29
1713745200000|2024-04-22 00:20:00|34234.1|34194.1|34229.1|34189.1|34243.7|34203.7|34229.1|34189.1|8
1713745500000|2024-04-22 00:25:00|34233.7|34193.7|34229.1|34189.1|34238.2|34198.2|34229.1|34189.1|2
1713745800000|2024-04-22 00:30:00|34238.6|34198.6|34215.7|34175.7|34243.6|34203.6|34208.6|34168.6|305
1713746100000|2024-04-22 00:35:00|34210.7|34170.7|34200.3|34160.3|34210.7|34170.7|34200.3|34160.3|16
1713746400000|2024-04-22 00:40:00|34204.9|34164.9|34160.3|34120.3|34204.9|34164.9|34160.3|34120.3|2
1713746700000|2024-04-22 00:45:00|34159.9|34119.9|34164.9|34124.9|34179.9|34139.9|34159.9|34119.9|12
1713747000000|2024-04-22 00:50:00|34165.3|34125.3|34175.3|34135.3|34179.9|34139.9|34159.9|34119.9|7
1713747300000|2024-04-22 00:55:00|34170.7|34130.7|34155.2|34115.2|34190.3|34150.3|34155.2|34115.2|13
1713747600000|2024-04-22 01:00:00|34150.7|34110.7|34130.6|34090.6|34159.8|34119.8|34130.6|34090.6|7
1713747900000|2024-04-22 01:05:00|34129.8|34089.8|34099.8|34059.8|34129.8|34089.8|34090.6|34050.6|8
1713748200000|2024-04-22 01:10:00|34095.2|34055.2|34100.2|34060.2|34129.8|34089.8|34090.6|34050.6|5
1713748500000|2024-04-22 01:15:00|34104.8|34064.8|34105.2|34065.2|34134.8|34094.8|34100.2|34060.2|6
1713748800000|2024-04-22 01:20:00|34105.6|34065.6|34130.2|34090.2|34134.8|34094.8|34105.2|34065.2|2
1713749100000|2024-04-22 01:25:00|34125.6|34085.6|34120.6|34080.6|34140.2|34100.2|34120.6|34080.6|2
1713749400000|2024-04-22 01:30:00|34125.2|34085.2|34071|34031|34125.6|34085.6|34066.4|34026.4|31
1713749700000|2024-04-22 01:35:00|34071.4|34031.4|34091|34051|34095.6|34055.6|34071.4|34031.4|0
1713750000000|2024-04-22 01:40:00|34096|34056|34120.6|34080.6|34120.6|34080.6|34091|34051|6
1713750300000|2024-04-22 01:45:00|34115.6|34075.6|34105.2|34065.2|34119.8|34079.8|34100.6|34060.6|17
1713750600000|2024-04-22 01:50:00|34109.8|34069.8|34134.8|34094.8|34144.8|34104.8|34105.6|34065.6|0
1713750900000|2024-04-22 01:55:00|34130.2|34090.2|34134.8|34094.8|34139.8|34099.8|34124.8|34084.8|8
1713751200000|2024-04-22 02:00:00|34130.2|34090.2|34134.8|34094.8|34139.8|34099.8|34115.2|34075.2|2
1713751500000|2024-04-22 02:05:00|34130.2|34090.2|34125.6|34085.6|34130.6|34090.6|34111|34071|3
1713751800000|2024-04-22 02:10:00|34126|34086|34115.6|34075.6|34130.6|34090.6|34110.6|34070.6|1
1713752100000|2024-04-22 02:15:00|34125.6|34085.6|34131|34091|34141|34101|34125.6|34085.6|4
1713752400000|2024-04-22 02:20:00|34130.6|34090.6|34111|34071|34131|34091|34111|34071|4
1713752700000|2024-04-22 02:25:00|34116|34076|34100.6|34060.6|34120.6|34080.6|34100.6|34060.6|12
1713753000000|2024-04-22 02:30:00|34101|34061|34105.6|34065.6|34110.6|34070.6|34090.6|34050.6|22
1713753300000|2024-04-22 02:35:00|34110.6|34070.6|34094.8|34054.8|34110.6|34070.6|34090.2|34050.2|13
1713753600000|2024-04-22 02:40:00|34095.2|34055.2|34070.6|34030.6|34095.2|34055.2|34070.6|34030.6|18
1713753900000|2024-04-22 02:45:00|34075.2|34035.2|34075.2|34035.2|34079.8|34039.8|34075.2|34035.2|1
1713754200000|2024-04-22 02:50:00|34070.6|34030.6|34070.6|34030.6|34075.2|34035.2|34070.6|34030.6|11
1713754500000|2024-04-22 02:55:00|34075.6|34035.6|34070.6|34030.6|34075.6|34035.6|34070.6|34030.6|14
1713754800000|2024-04-22 03:00:00|34075.2|34035.2|34070.9|34030.9|34075.9|34035.9|34070.9|34030.9|42
1713755100000|2024-04-22 03:05:00|34066.3|34026.3|34066.3|34026.3|34071.3|34031.3|34061.3|34021.3|3
1713755400000|2024-04-22 03:10:00|34070.9|34030.9|34050.9|34010.9|34070.9|34030.9|34050.9|34010.9|113
1713755700000|2024-04-22 03:15:00|34060.9|34020.9|34051.3|34011.3|34061.3|34021.3|34051.3|34011.3|3
1713756000000|2024-04-22 03:20:00|34050.9|34010.9|34051.3|34011.3|34051.3|34011.3|34050.9|34010.9|5
1713756300000|2024-04-22 03:25:00|34050.5|34010.5|34050.9|34010.9|34051.3|34011.3|34050.5|34010.5|0
1713756600000|2024-04-22 03:30:00|34041.3|34001.3|34040.9|34000.9|34041.3|34001.3|34036.3|33996.3|3
1713756900000|2024-04-22 03:35:00|34041.3|34001.3|34050.5|34010.5|34055.5|34015.5|34036.3|33996.3|3
1713757200000|2024-04-22 03:40:00|34045.9|34005.9|34040.9|34000.9|34050.5|34010.5|34040.5|34000.5|4
1713757500000|2024-04-22 03:45:00|34045.5|34005.5|34030.9|33990.9|34050.5|34010.5|34030.9|33990.9|4
1713757800000|2024-04-22 03:50:00|34035.5|33995.5|34060.9|34020.9|34060.9|34020.9|34030.9|33990.9|6
1713758100000|2024-04-22 03:55:00|34060.5|34020.5|34060.9|34020.9|34060.9|34020.9|34060.5|34020.5|0
1713758400000|2024-04-22 04:00:00|34060.5|34020.5|34060.5|34020.5|34060.5|34020.5|34055.9|34015.9|0
1713758700000|2024-04-22 04:05:00|34060.9|34020.9|34060.9|34020.9|34060.9|34020.9|34060.5|34020.5|1
1713759000000|2024-04-22 04:10:00|34061.3|34021.3|34061.3|34021.3|34070.5|34030.5|34061.3|34021.3|0
1713759300000|2024-04-22 04:15:00|||||||||1
1713759600000|2024-04-22 04:20:00|34052.1|34012.1|34040.9|34000.9|34052.1|34012.1|34040.9|34000.9|3
1713759900000|2024-04-22 04:25:00|34041.3|34001.3|34040.9|34000.9|34041.3|34001.3|34040.9|34000.9|7
1713760200000|2024-04-22 04:30:00|34035.9|33995.9|34030.9|33990.9|34040.5|34000.5|34020.5|33980.5|21
1713760500000|2024-04-22 04:35:00|34040.1|34000.1|34030.5|33990.5|34040.5|34000.5|34030.5|33990.5|4
1713761100000|2024-04-22 04:45:00|34030.9|33990.9|34035.1|33995.1|34050.1|34010.1|34030.5|33990.5|36
1713761400000|2024-04-22 04:50:00|34030.5|33990.5|34039.7|33999.7|34039.7|33999.7|34030.5|33990.5|0
1713761700000|2024-04-22 04:55:00|34049.7|34009.7|34040.1|34000.1|34049.7|34009.7|34040.1|34000.1|2
1713762000000|2024-04-22 05:00:00|34035.1|33995.1|34045.1|34005.1|34045.1|34005.1|34030.5|33990.5|2
1713762300000|2024-04-22 05:05:00|34040.5|34000.5|34020.5|33980.5|34040.5|34000.5|34019.7|33979.7|5
1713762600000|2024-04-22 05:10:00|34020.1|33980.1|34010.4|33970.4|34020.5|33980.5|34010.4|33970.4|3
1713762900000|2024-04-22 05:15:00|34010.1|33970.1|34000.4|33960.4|34010.4|33970.4|34000.4|33960.4|14
1713763200000|2024-04-22 05:20:00|34005.1|33965.1|34000.1|33960.1|34010.1|33970.1|34000.1|33960.1|6
1713763500000|2024-04-22 05:25:00|33999.7|33959.7|34009.7|33969.7|34009.7|33969.7|33995.1|33955.1|0
1713763800000|2024-04-22 05:30:00|34010|33970|34029.7|33989.7|34034.7|33994.7|34009.7|33969.7|24
1713764100000|2024-04-22 05:35:00|34024.7|33984.7|34030|33990|34030|33990|34020|33980|0
1713764400000|2024-04-22 05:40:00|34039.7|33999.7|34034.6|33994.6|34039.7|33999.7|34030|33990|2
1713764700000|2024-04-22 05:45:00|34035|33995|34009.6|33969.6|34035|33995|34009.6|33969.6|21
1713765000000|2024-04-22 05:50:00|34004.6|33964.6|34000|33960|34014.6|33974.6|33999.6|33959.6|41
1713765300000|2024-04-22 05:55:00|33999.6|33959.6|33999.6|33959.6|34000|33960|33994.6|33954.6|5
1713765600000|2024-04-22 06:00:00|34000|33960|34009.6|33969.6|34019.6|33979.6|33999.6|33959.6|1
1713766200000|2024-04-22 06:10:00|34009.2|33969.2|33999.6|33959.6|34009.2|33969.2|33999.6|33959.6|1
1713766500000|2024-04-22 06:15:00|34000|33960|33999.6|33959.6|34000|33960|33990|33950|2
1713766800000|2024-04-22 06:20:00|33999.2|33959.2|33990|33950|33999.6|33959.6|33989.6|33949.6|0
1713767100000|2024-04-22 06:25:00|33990.4|33950.4|33999.6|33959.6|33999.6|33959.6|33989.6|33949.6|6
1713767400000|2024-04-22 06:30:00|33990|33950|33980|33940|33990|33950|33980|33940|2
1713767700000|2024-04-22 06:35:00|33979.6|33939.6|33970.4|33930.4|33980.4|33940.4|33970.4|33930.4|17
1713768000000|2024-04-22 06:40:00|33980|33940|33980.4|33940.4|33980.4|33940.4|33970.4|33930.4|1
1713768300000|2024-04-22 06:45:00|33980|33940|33970.4|33930.4|33980.4|33940.4|33970.4|33930.4|5
1713768600000|2024-04-22 06:50:00|33970.8|33930.8|33980.4|33940.4|33980.4|33940.4|33970.4|33930.4|6
1713768900000|2024-04-22 06:55:00|33970.8|33930.8|33980.7|33940.7|33980.7|33940.7|33970.4|33930.4|4
1713769200000|2024-04-22 07:00:00|33980.4|33940.4|33980.4|33940.4|33980.7|33940.7|33971.1|33931.1|1
1713769500000|2024-04-22 07:05:00|33971.1|33931.1|33960.7|33920.7|33971.1|33931.1|33951.1|33911.1|10
1713769800000|2024-04-22 07:10:00|33960.4|33920.4|33990|33950|33999.6|33959.6|33950.4|33910.4|25
1713770100000|2024-04-22 07:15:00|33980.4|33940.4|33970.3|33930.3|33980.4|33940.4|33960.7|33920.7|22
1713770400000|2024-04-22 07:20:00|33970|33930|33960|33920|33970.3|33930.3|33960|33920|6
1713770700000|2024-04-22 07:25:00|33960.3|33920.3|33970.3|33930.3|33970.3|33930.3|33959.6|33919.6|4
1713771000000|2024-04-22 07:30:00|33970|33930|33950|33910|33970|33930|33940.3|33900.3|25
1713771300000|2024-04-22 07:35:00|33940.3|33900.3|33919.6|33879.6|33940.3|33900.3|33919.6|33879.6|9
1713771600000|2024-04-22 07:40:00|33915|33875|33919.9|33879.9|33939.6|33899.6|33910.3|33870.3|39
1713771900000|2024-04-22 07:45:00|33920.3|33880.3|33919.9|33879.9|33929.9|33889.9|33919.9|33879.9|18
1713772200000|2024-04-22 07:50:00|33910.3|33870.3|33899.6|33859.6|33910.3|33870.3|33890.3|33850.3|10
1713772500000|2024-04-22 07:55:00|33899.9|33859.9|33889.9|33849.9|33909.6|33869.6|33889.6|33849.6|1
1713772800000|2024-04-22 08:00:00|33889.6|33849.6|33880.3|33840.3|33899.9|33859.9|33880.3|33840.3|40
1713773100000|2024-04-22 08:05:00|33889.6|33849.6|33889.9|33849.9|33899.9|33859.9|33889.6|33849.6|1
1713773400000|2024-04-22 08:10:00|33890.3|33850.3|33898.4|33858.4|33900.7|33860.7|33889.2|33849.2|82
1713773700000|2024-04-22 08:15:00|33889.2|33849.2|33859.5|33819.5|33889.2|33849.2|33854.2|33814.2|33
1713774000000|2024-04-22 08:20:00|33859.2|33819.2|33859.2|33819.2|33878.4|33838.4|33858.8|33818.8|16
1713774300000|2024-04-22 08:25:00|33863.8|33823.8|33898.8|33858.8|33898.8|33858.8|33859.2|33819.2|21
1713774600000|2024-04-22 08:30:00|33884.2|33844.2|33879.5|33839.5|33889.2|33849.2|33879.5|33839.5|3
1713774900000|2024-04-22 08:35:00|33889.2|33849.2|33899.2|33859.2|33904.2|33864.2|33879.5|33839.5|7
1713775200000|2024-04-22 08:40:00|33899.5|33859.5|33889.1|33849.1|33908.8|33868.8|33889.1|33849.1|3
1713775500000|2024-04-22 08:45:00|33884.5|33844.5|33899.1|33859.1|33904.1|33864.1|33879.5|33839.5|31
1713775800000|2024-04-22 08:50:00|33894.5|33854.5|33899.1|33859.1|33908.8|33868.8|33884.1|33844.1|4
1713776100000|2024-04-22 08:55:00|33898.8|33858.8|33928.4|33888.4|33928.4|33888.4|33894.1|33854.1|32
1713776400000|2024-04-22 09:00:00|33928|33888|33928.8|33888.8|33928.8|33888.8|33908.4|33868.4|21
1713776700000|2024-04-22 09:05:00|33929.1|33889.1|33948.8|33908.8|33948.8|33908.8|33919.5|33879.5|13
1713777000000|2024-04-22 09:10:00|33949.1|33909.1|33939.9|33899.9|33949.1|33909.1|33930.3|33890.3|11
1713777300000|2024-04-22 09:15:00|33939.5|33899.5|33939.5|33899.5|33940.3|33900.3|33930.3|33890.3|7
1713777600000|2024-04-22 09:20:00|33949.9|33909.9|33930.2|33890.2|33949.9|33909.9|33930.2|33890.2|13
1713777900000|2024-04-22 09:25:00|33939.9|33899.9|33909.1|33869.1|33940.2|33900.2|33908.7|33868.7|54
1713778200000|2024-04-22 09:30:00|33899.5|33859.5|33919.1|33879.1|33919.5|33879.5|33899.5|33859.5|33
1713778500000|2024-04-22 09:35:00|33924.1|33884.1|33909.1|33869.1|33924.1|33884.1|33909.1|33869.1|1
1713778800000|2024-04-22 09:40:00|33913.7|33873.7|33929.1|33889.1|33929.1|33889.1|33909.1|33869.1|15
1713779100000|2024-04-22 09:45:00|33928.7|33888.7|33919.5|33879.5|33929.1|33889.1|33919.1|33879.1|2
1713779400000|2024-04-22 09:50:00|33919.1|33879.1|33909.1|33869.1|33919.5|33879.5|33909.1|33869.1|11
1713779700000|2024-04-22 09:55:00|33899.5|33859.5|33880.2|33840.2|33899.5|33859.5|33879.5|33839.5|19
1713780000000|2024-04-22 10:00:00|33884.8|33844.8|33909.5|33869.5|33909.5|33869.5|33884.8|33844.8|5
1713780300000|2024-04-22 10:05:00|33904.8|33864.8|33909.5|33869.5|33909.5|33869.5|33904.8|33864.8|2
1713780600000|2024-04-22 10:10:00|33919.5|33879.5|33914.8|33874.8|33919.5|33879.5|33910.2|33870.2|3
1713780900000|2024-04-22 10:15:00|33909.8|33869.8|33959.1|33919.1|33964.1|33924.1|33909.8|33869.8|22
1713781200000|2024-04-22 10:20:00|33959.5|33919.5|33979.1|33939.1|33979.5|33939.5|33959.1|33919.1|45
1713781500000|2024-04-22 10:25:00|33979.5|33939.5|34009.1|33969.1|34018.7|33978.7|33979.5|33939.5|13
1713781800000|2024-04-22 10:30:00|33999.5|33959.5|33999.5|33959.5|34028.7|33988.7|33999.5|33959.5|4
1713782100000|2024-04-22 10:35:00|33999.4|33959.4|34009.4|33969.4|34018.7|33978.7|33999.4|33959.4|12
1713782400000|2024-04-22 10:40:00|34014.4|33974.4|33999.4|33959.4|34014.4|33974.4|33999.4|33959.4|48
1713782700000|2024-04-22 10:45:00|34004.4|33964.4|34009.1|33969.1|34009.1|33969.1|33999.4|33959.4|15
1713783000000|2024-04-22 10:50:00|34019.4|33979.4|34009.4|33969.4|34028.7|33988.7|34009.4|33969.4|30
1713783300000|2024-04-22 10:55:00|34009.1|33969.1|33974.8|33934.8|34029.4|33989.4|33974.8|33934.8|41
1713783600000|2024-04-22 11:00:00|33979.4|33939.4|34009.4|33969.4|34018.7|33978.7|33969.4|33929.4|22
1713783900000|2024-04-22 11:05:00|34019.1|33979.1|33994.4|33954.4|34019.1|33979.1|33989.4|33949.4|6
1713784200000|2024-04-22 11:10:00|33989.4|33949.4|33984.1|33944.1|33994.1|33954.1|33979.4|33939.4|4
1713784500000|2024-04-22 11:15:00|33988.7|33948.7|33979.4|33939.4|33998.7|33958.7|33969.4|33929.4|14
1713784800000|2024-04-22 11:20:00|33984.1|33944.1|33949.4|33909.4|33984.1|33944.1|33949.4|33909.4|10
1713785100000|2024-04-22 11:25:00|33954|33914|33989.4|33949.4|33994.4|33954.4|33949.4|33909.4|10
1713785400000|2024-04-22 11:30:00|33989.8|33949.8|33969.4|33929.4|33989.8|33949.8|33964.4|33924.4|17
1713785700000|2024-04-22 11:35:00|33964.4|33924.4|33989.4|33949.4|33998.7|33958.7|33959.4|33919.4|13
1713786000000|2024-04-22 11:40:00|33994|33954|33974.4|33934.4|33994|33954|33959.4|33919.4|4
1713786300000|2024-04-22 11:45:00|33979|33939|33969.4|33929.4|33979.4|33939.4|33964.4|33924.4|7
1713786600000|2024-04-22 11:50:00|33969|33929|33989.4|33949.4|33994|33954|33969|33929|26
1713786900000|2024-04-22 11:55:00|33989|33949|33979|33939|33989.4|33949.4|33974.4|33934.4|3
1713787200000|2024-04-22 12:00:00|33974.4|33934.4|33959.4|33919.4|33979.4|33939.4|33959|33919|7
1713787500000|2024-04-22 12:05:00|33954.8|33914.8|33939.8|33899.8|33959.8|33919.8|33939.4|33899.4|46
1713787800000|2024-04-22 12:10:00|33944.8|33904.8|33969.4|33929.4|33969.4|33929.4|33940.1|33900.1|10
1713788100000|2024-04-22 12:15:00|33970.5|33930.5|33960.1|33920.1|33980.1|33940.1|33960.1|33920.1|38
1713788400000|2024-04-22 12:20:00|33970.1|33930.1|33960.5|33920.5|33970.5|33930.5|33960.5|33920.5|19
1713788700000|2024-04-22 12:25:00|33970.1|33930.1|34020.5|33980.5|34020.5|33980.5|33960.5|33920.5|47
1713789000000|2024-04-22 12:30:00|34020.1|33980.1|34050.1|34010.1|34050.1|34010.1|34010.1|33970.1|35
1713789300000|2024-04-22 12:35:00|34040.1|34000.1|33999.4|33959.4|34040.1|34000.1|33989.4|33949.4|145
1713789600000|2024-04-22 12:40:00|34004.4|33964.4|33969|33929|34009.4|33969.4|33964.4|33924.4|256
1713792600000|2024-04-22 13:30:00|33959|33919|33970|33930|34040.4|34000.4|33939.3|33899.3|865
1713792900000|2024-04-22 13:35:00|33969.3|33929.3|34099.3|34059.3|34129.3|34089.3|33940|33900|529
1713793200000|2024-04-22 13:40:00|34100|34060|34179.3|34139.3|34180|34140|34100|34060|249
1713793500000|2024-04-22 13:45:00|34179.7|34139.7|34219.3|34179.3|34250|34210|34159.3|34119.3|659
1713793800000|2024-04-22 13:50:00|34229.3|34189.3|34248.6|34208.6|34300|34260|34228.6|34188.6|607
1713794100000|2024-04-22 13:55:00|34244|34204|34199.3|34159.3|34258.6|34218.6|34199.3|34159.3|360
1713794400000|2024-04-22 14:00:00|34204.7|34164.7|34164.3|34124.3|34209.3|34169.3|34159.3|34119.3|299
1713794700000|2024-04-22 14:05:00|34164.7|34124.7|34219.3|34179.3|34229.3|34189.3|34164.7|34124.7|500
1713795000000|2024-04-22 14:10:00|34219.7|34179.7|34254.7|34214.7|34299.3|34259.3|34219.3|34179.3|212
1713795300000|2024-04-22 14:15:00|34259.3|34219.3|34309.3|34269.3|34329.3|34289.3|34254.7|34214.7|306
1713795600000|2024-04-22 14:20:00|34304.7|34264.7|34340|34300|34340|34300|34279.3|34239.3|197
1713795900000|2024-04-22 14:25:00|34330|34290|34279.3|34239.3|34360|34320|34270|34230|231
1713796200000|2024-04-22 14:30:00|34269.3|34229.3|34227.9|34187.9|34269.3|34229.3|34219.3|34179.3|402
1713796500000|2024-04-22 14:35:00|34217.9|34177.9|34337.1|34297.1|34357.9|34317.9|34213.2|34173.2|570
1713796800000|2024-04-22 14:40:00|34347.1|34307.1|34335.7|34295.7|34347.5|34307.5|34307.1|34267.1|525
1713797100000|2024-04-22 14:45:00|34336.4|34296.4|34305|34265|34346.4|34306.4|34287.1|34247.1|755
1713797400000|2024-04-22 14:50:00|34310.4|34270.4|34223.6|34183.6|34315.7|34275.7|34202.9|34162.9|614
1713797700000|2024-04-22 14:55:00|34218.2|34178.2|34203.6|34163.6|34233.9|34193.9|34183.6|34143.6|278
1713798000000|2024-04-22 15:00:00|34202.9|34162.9|34191.5|34151.5|34202.9|34162.9|34152.9|34112.9|461
1713798300000|2024-04-22 15:05:00|34186.8|34146.8|34172.2|34132.2|34191.5|34151.5|34132.2|34092.2|229
1713798600000|2024-04-22 15:10:00|34162.9|34122.9|34291.5|34251.5|34291.5|34251.5|34162.9|34122.9|317
1713798900000|2024-04-22 15:15:00|34282.2|34242.2|34342.2|34302.2|34352.2|34312.2|34281.5|34241.5|178
1713799200000|2024-04-22 15:20:00|34346.8|34306.8|34331.8|34291.8|34361.8|34321.8|34321.5|34281.5|339
1713799500000|2024-04-22 15:25:00|34332.2|34292.2|34381.5|34341.5|34382.2|34342.2|34321.5|34281.5|174
1713799800000|2024-04-22 15:30:00|34372.2|34332.2|34392.2|34352.2|34412.2|34372.2|34362.2|34322.2|273
1713800100000|2024-04-22 15:35:00|34396.8|34356.8|34373.9|34333.9|34403.6|34363.6|34352.9|34312.9|683
1713800400000|2024-04-22 15:40:00|34373.6|34333.6|34342.2|34302.2|34383.6|34343.6|34322.9|34282.9|347
1713800700000|2024-04-22 15:45:00|34332.2|34292.2|34331.5|34291.5|34352.5|34312.5|34301.5|34261.5|233
1713801000000|2024-04-22 15:50:00|34326.8|34286.8|34281.5|34241.5|34331.5|34291.5|34281.5|34241.5|137
1713801300000|2024-04-22 15:55:00|34291.5|34251.5|34331.5|34291.5|34331.5|34291.5|34286.8|34246.8|162
1713801600000|2024-04-22 16:00:00|34322.2|34282.2|34311.5|34271.5|34362.2|34322.2|34301.5|34261.5|433
1713801900000|2024-04-22 16:05:00|34312.2|34272.2|34291.5|34251.5|34342.2|34302.2|34291.5|34251.5|172
1713802200000|2024-04-22 16:10:00|34321.5|34281.5|34342.2|34302.2|34362.2|34322.2|34316.8|34276.8|423
1713802500000|2024-04-22 16:15:00|34341.8|34301.8|34331.5|34291.5|34342.2|34302.2|34321.5|34281.5|118
1713802800000|2024-04-22 16:20:00|34326.1|34286.1|34381.5|34341.5|34382.2|34342.2|34326.1|34286.1|345
1713803100000|2024-04-22 16:25:00|34382.2|34342.2|34371.5|34331.5|34420.8|34380.8|34371.5|34331.5|252
1713803400000|2024-04-22 16:30:00|34371.2|34331.2|34411.9|34371.9|34422.2|34382.2|34341.5|34301.5|442
1713803700000|2024-04-22 16:35:00|34411.5|34371.5|34401.5|34361.5|34422.2|34382.2|34361.5|34321.5|332
1713804000000|2024-04-22 16:40:00|34411.5|34371.5|34391.5|34351.5|34411.5|34371.5|34361.5|34321.5|351
1713804300000|2024-04-22 16:45:00|34391.9|34351.9|34422.9|34382.9|34422.9|34382.9|34381.5|34341.5|248
1713804600000|2024-04-22 16:50:00|34418.3|34378.3|34381.5|34341.5|34422.9|34382.9|34352.2|34312.2|217
1713804900000|2024-04-22 16:55:00|34381.9|34341.9|34452.2|34412.2|34452.2|34412.2|34381.5|34341.5|193
1713805200000|2024-04-22 17:00:00|34462.2|34422.2|34481.5|34441.5|34492.2|34452.2|34432.2|34392.2|335
1713805500000|2024-04-22 17:05:00|34482.2|34442.2|34497.2|34457.2|34502.2|34462.2|34461.5|34421.5|202
1713805800000|2024-04-22 17:10:00|34502.2|34462.2|34551.5|34511.5|34581.5|34541.5|34502.2|34462.2|241
1713806100000|2024-04-22 17:15:00|34561.5|34521.5|34592.2|34552.2|34621.5|34581.5|34552.2|34512.2|211
1713806400000|2024-04-22 17:20:00|34596.9|34556.9|34632.9|34592.9|34638.3|34598.3|34582.2|34542.2|203
1713806700000|2024-04-22 17:25:00|34642.9|34602.9|34623.6|34583.6|34664.3|34624.3|34614.7|34574.7|463
1713807000000|2024-04-22 17:30:00|34632.9|34592.9|34634.3|34594.3|34643.6|34603.6|34603.6|34563.6|269
1713807300000|2024-04-22 17:35:00|34644.3|34604.3|34643.6|34603.6|34654.3|34614.3|34634.3|34594.3|239
1713807600000|2024-04-22 17:40:00|34639|34599|34635|34595|34665|34625|34634.3|34594.3|328
1713807900000|2024-04-22 17:45:00|34635.7|34595.7|34674.3|34634.3|34685.7|34645.7|34635.7|34595.7|251
1713808200000|2024-04-22 17:50:00|34674.7|34634.7|34675|34635|34685|34645|34654.3|34614.3|163
1713808500000|2024-04-22 17:55:00|34674.7|34634.7|34629|34589|34675|34635|34623.6|34583.6|246
1713808800000|2024-04-22 18:00:00|34633.6|34593.6|34573.6|34533.6|34633.6|34593.6|34573.6|34533.6|148
1713809100000|2024-04-22 18:05:00|34574.3|34534.3|34512.9|34472.9|34583.6|34543.6|34503.3|34463.3|254
1713809400000|2024-04-22 18:10:00|34503.3|34463.3|34481.6|34441.6|34512.9|34472.9|34441.6|34401.6|805
1713809700000|2024-04-22 18:15:00|34480.9|34440.9|34465.9|34425.9|34496.9|34456.9|34451.6|34411.6|599
1713830400000|2024-04-23 00:00:00|34485.8|34445.8|34471.8|34431.8|34491.4|34451.4|34440.5|34400.5|44
1713830700000|2024-04-23 00:05:00|34481.1|34441.1|34471.1|34431.1|34491.8|34451.8|34441.1|34401.1|3
1713831000000|2024-04-23 00:10:00|34470.8|34430.8|34520.5|34480.5|34520.8|34480.8|34470.8|34430.8|6
1713831300000|2024-04-23 00:15:00|34520.8|34480.8|34541.4|34501.4|34545.8|34505.8|34515.5|34475.5|2
1713831600000|2024-04-23 00:20:00|34551.1|34511.1|34521.1|34481.1|34551.4|34511.4|34511.4|34471.4|0
1713831900000|2024-04-23 00:25:00|34516.4|34476.4|34521.5|34481.5|34531.5|34491.5|34511.1|34471.1|0
1713832200000|2024-04-23 00:30:00|34521.1|34481.1|34516.5|34476.5|34521.1|34481.1|34501.8|34461.8|6
1713832500000|2024-04-23 00:35:00|34511.5|34471.5|34531.5|34491.5|34531.5|34491.5|34501.8|34461.8|6
1713832800000|2024-04-23 00:40:00|34521.8|34481.8|34536.5|34496.5|34541.5|34501.5|34521.8|34481.8|14
1713833100000|2024-04-23 00:45:00|34541.1|34501.1|34531.8|34491.8|34541.8|34501.8|34531.8|34491.8|2
1713833400000|2024-04-23 00:50:00|34541.5|34501.5|34486.1|34446.1|34541.8|34501.8|34481.5|34441.5|12
1713833700000|2024-04-23 00:55:00|34485.8|34445.8|34510.5|34470.5|34510.5|34470.5|34471.5|34431.5|30
1713834000000|2024-04-23 01:00:00|34500.8|34460.8|34510.5|34470.5|34510.5|34470.5|34490.5|34450.5|53
1713834300000|2024-04-23 01:05:00|34530.8|34490.8|34531.5|34491.5|34556.2|34516.2|34530.8|34490.8|68
1713834600000|2024-04-23 01:10:00|34541.2|34501.2|34531.2|34491.2|34546.5|34506.5|34526.5|34486.5|9
1713834900000|2024-04-23 01:15:00|34521.8|34481.8|34521.5|34481.5|34531.5|34491.5|34511.5|34471.5|5
1713835200000|2024-04-23 01:20:00|34526.5|34486.5|34481.2|34441.2|34526.5|34486.5|34471.8|34431.8|46
1713835500000|2024-04-23 01:25:00|34476.2|34436.2|34471.5|34431.5|34481.5|34441.5|34466.5|34426.5|2
1713835800000|2024-04-23 01:30:00|34466.8|34426.8|34491.5|34451.5|34501.2|34461.2|34466.8|34426.8|0
1713836100000|2024-04-23 01:35:00|34486.8|34446.8|34471.5|34431.5|34491.8|34451.8|34461.5|34421.5|76
1713836400000|2024-04-23 01:40:00|34461.8|34421.8|34442.1|34402.1|34471.2|34431.2|34441.5|34401.5|12
1713836700000|2024-04-23 01:45:00|34451.5|34411.5|34471.5|34431.5|34471.8|34431.8|34441.8|34401.8|6
1713837000000|2024-04-23 01:50:00|34471.8|34431.8|34512.1|34472.1|34512.1|34472.1|34471.5|34431.5|15
1713837300000|2024-04-23 01:55:00|34502.8|34462.8|34561.8|34521.8|34561.8|34521.8|34492.5|34452.5|6
1713837600000|2024-04-23 02:00:00|34561.5|34521.5|34541.5|34501.5|34571.8|34531.8|34532.5|34492.5|18
1713837900000|2024-04-23 02:05:00|34546.5|34506.5|34561.5|34521.5|34566.2|34526.2|34536.8|34496.8|4
1713838200000|2024-04-23 02:10:00|34561.8|34521.8|34561.5|34521.5|34582.2|34542.2|34552.1|34512.1|1
1713838500000|2024-04-23 02:15:00|34556.8|34516.8|34542.2|34502.2|34571.8|34531.8|34542.2|34502.2|2
1713838800000|2024-04-23 02:20:00|34532.2|34492.2|34532.2|34492.2|34541.5|34501.5|34532.2|34492.2|0
1713839100000|2024-04-23 02:25:00|34531.8|34491.8|34552.2|34512.2|34552.2|34512.2|34531.8|34491.8|24
1713839400000|2024-04-23 02:30:00|34547.5|34507.5|34581.8|34541.8|34586.8|34546.8|34532.2|34492.2|3
1713839700000|2024-04-23 02:35:00|34582.2|34542.2|34606.8|34566.8|34612.2|34572.2|34582.2|34542.2|7
1713840000000|2024-04-23 02:40:00|34602.2|34562.2|34601.9|34561.9|34612.2|34572.2|34601.5|34561.5|0
1713840300000|2024-04-23 02:45:00|34606.9|34566.9|34606.5|34566.5|34611.5|34571.5|34596.9|34556.9|0
1713840600000|2024-04-23 02:50:00|34611.5|34571.5|34607.5|34567.5|34612.2|34572.2|34592.2|34552.2|2
1713840900000|2024-04-23 02:55:00|34612.2|34572.2|34616.9|34576.9|34632.2|34592.2|34612.2|34572.2|10
1713841200000|2024-04-23 03:00:00|34621.5|34581.5|34576.9|34536.9|34622.2|34582.2|34572.2|34532.2|11
1713841500000|2024-04-23 03:05:00|34581.9|34541.9|34582.2|34542.2|34586.9|34546.9|34572.2|34532.2|0
1713841800000|2024-04-23 03:10:00|34586.9|34546.9|34592.2|34552.2|34592.2|34552.2|34586.9|34546.9|1
1713842100000|2024-04-23 03:15:00|34606.9|34566.9|34581.6|34541.6|34631.6|34591.6|34581.6|34541.6|4
1713842400000|2024-04-23 03:20:00|34581.9|34541.9|34536.9|34496.9|34581.9|34541.9|34531.6|34491.6|1
1713842700000|2024-04-23 03:25:00|34541.9|34501.9|34531.6|34491.6|34541.9|34501.9|34522.2|34482.2|0
1713843000000|2024-04-23 03:30:00|34526.9|34486.9|34506.6|34466.6|34531.6|34491.6|34501.6|34461.6|0
1713843300000|2024-04-23 03:35:00|34511.6|34471.6|34491.6|34451.6|34516.3|34476.3|34491.6|34451.6|0
1713843600000|2024-04-23 03:40:00|34486.6|34446.6|34471.6|34431.6|34486.6|34446.6|34471.6|34431.6|0
1713843900000|2024-04-23 03:45:00|34476.3|34436.3|34491.6|34451.6|34491.6|34451.6|34471.6|34431.6|0
1713844200000|2024-04-23 03:50:00|34486.6|34446.6|34501.6|34461.6|34506.9|34466.9|34486.6|34446.6|24
1713844500000|2024-04-23 03:55:00|34511.6|34471.6|34506.9|34466.9|34516.3|34476.3|34506.6|34466.6|0
1713844800000|2024-04-23 04:00:00|34511.6|34471.6|34511.6|34471.6|34526.9|34486.9|34511.6|34471.6|10
1713845100000|2024-04-23 04:05:00|34511.9|34471.9|34506.9|34466.9|34511.9|34471.9|34492.2|34452.2|1
1713845400000|2024-04-23 04:10:00|34502.2|34462.2|34501.9|34461.9|34506.9|34466.9|34501.6|34461.6|0
1713845700000|2024-04-23 04:15:00|34501.6|34461.6|34506.9|34466.9|34506.9|34466.9|34501.6|34461.6|6
1713846000000|2024-04-23 04:20:00|34511.6|34471.6|34502.2|34462.2|34511.6|34471.6|34501.6|34461.6|1
1713846300000|2024-04-23 04:25:00|34506.9|34466.9|34516.9|34476.9|34516.9|34476.9|34502.2|34462.2|1
1713846600000|2024-04-23 04:30:00|34512.2|34472.2|34502.2|34462.2|34512.2|34472.2|34501.9|34461.9|0
1713846900000|2024-04-23 04:35:00|34512.2|34472.2|34506.9|34466.9|34516.9|34476.9|34497.2|34457.2|1
1713847200000|2024-04-23 04:40:00|34502.2|34462.2|34501.9|34461.9|34506.9|34466.9|34501.9|34461.9|0
1713847500000|2024-04-23 04:45:00|34506.6|34466.6|34491.6|34451.6|34506.9|34466.9|34481.9|34441.9|4
1713847800000|2024-04-23 04:50:00|34501.6|34461.6|34501.6|34461.6|34501.6|34461.6|34496.9|34456.9|4
1713848100000|2024-04-23 04:55:00|34501.9|34461.9|34521.6|34481.6|34522.2|34482.2|34501.6|34461.6|0
1713848400000|2024-04-23 05:00:00|34531.6|34491.6|34532.2|34492.2|34532.2|34492.2|34531.6|34491.6|31
1713848700000|2024-04-23 05:05:00|34531.9|34491.9|34531.9|34491.9|34532.2|34492.2|34522.2|34482.2|0
1713849000000|2024-04-23 05:10:00|34531.6|34491.6|34546.6|34506.6|34551.3|34511.3|34522.2|34482.2|0
1713849300000|2024-04-23 05:15:00|34541.6|34501.6|34536.3|34496.3|34541.6|34501.6|34531.6|34491.6|1
1713849600000|2024-04-23 05:20:00|34536.6|34496.6|34546.6|34506.6|34546.6|34506.6|34536.3|34496.3|1
1713849900000|2024-04-23 05:25:00|34551.3|34511.3|34562.3|34522.3|34562.3|34522.3|34546.6|34506.6|11
1713850200000|2024-04-23 05:30:00|34566.9|34526.9|34562.3|34522.3|34571.9|34531.9|34556.6|34516.6|0
1713850500000|2024-04-23 05:35:00|34561.9|34521.9|34571.6|34531.6|34571.6|34531.6|34551.9|34511.9|0
1713850800000|2024-04-23 05:40:00|34567|34527|34541.6|34501.6|34571.6|34531.6|34532.3|34492.3|0
1713851100000|2024-04-23 05:45:00|34542|34502|34502|34462|34542|34502|34502|34462|0
1713851400000|2024-04-23 05:50:00|34506.7|34466.7|34521.7|34481.7|34532|34492|34502|34462|1
1713851700000|2024-04-23 05:55:00|34512.3|34472.3|34546.7|34506.7|34551.7|34511.7|34511.7|34471.7|2
1713852000000|2024-04-23 06:00:00|34551.7|34511.7|34537|34497|34551.7|34511.7|34532.3|34492.3|0
1713852300000|2024-04-23 06:05:00|34541.7|34501.7|34532.3|34492.3|34552|34512|34532|34492|4
1713852600000|2024-04-23 06:10:00|34537|34497|34512|34472|34542|34502|34502|34462|2
1713852900000|2024-04-23 06:15:00|34521.7|34481.7|34501.7|34461.7|34532|34492|34492.3|34452.3|38
1713853200000|2024-04-23 06:20:00|34502|34462|34497.6|34457.6|34507.3|34467.3|34491.7|34451.7|23
1713853500000|2024-04-23 06:25:00|34502.3|34462.3|34482.3|34442.3|34502.6|34462.6|34482.3|34442.3|2
1713853800000|2024-04-23 06:30:00|34487|34447|34461.7|34421.7|34487.3|34447.3|34457|34417|14
1713854100000|2024-04-23 06:35:00|34457|34417|34461.7|34421.7|34461.7|34421.7|34441.7|34401.7|1
1713854400000|2024-04-23 06:40:00|34462|34422|34461.7|34421.7|34472|34432|34452.3|34412.3|1
1713854700000|2024-04-23 06:45:00|34472|34432|34462.3|34422.3|34476.7|34436.7|34447|34407|22
1713855000000|2024-04-23 06:50:00|34467|34427|34527|34487|34532|34492|34467|34427|22
1713855300000|2024-04-23 06:55:00|34522.3|34482.3|34522.3|34482.3|34532|34492|34512.6|34472.6|12
1713855600000|2024-04-23 07:00:00|34527.3|34487.3|34532.3|34492.3|34537.3|34497.3|34512.6|34472.6|8
1713855900000|2024-04-23 07:05:00|34527.6|34487.6|34552.3|34512.3|34562.6|34522.6|34527.6|34487.6|26
1713856200000|2024-04-23 07:10:00|34552.6|34512.6|34572.3|34532.3|34572.3|34532.3|34547.6|34507.6|7
1713856500000|2024-04-23 07:15:00|34572.6|34532.6|34582.3|34542.3|34592.3|34552.3|34567.6|34527.6|2
1713856800000|2024-04-23 07:20:00|34582.6|34542.6|34592.3|34552.3|34592.6|34552.6|34582.3|34542.3|0
1713857100000|2024-04-23 07:25:00|34592.6|34552.6|34592.6|34552.6|34602.3|34562.3|34582.6|34542.6|10
1713857400000|2024-04-23 07:30:00|34592.9|34552.9|34562.9|34522.9|34597.6|34557.6|34562.9|34522.9|1
1713857700000|2024-04-23 07:35:00|34567.6|34527.6|34613.5|34573.5|34623.2|34583.2|34567.6|34527.6|135
1713858000000|2024-04-23 07:40:00|34613.2|34573.2|34613.8|34573.8|34623.8|34583.8|34598.8|34558.8|12
1713858300000|2024-04-23 07:45:00|34618.8|34578.8|34613.8|34573.8|34633.2|34593.2|34608.8|34568.8|10
1713858600000|2024-04-23 07:50:00|34613.5|34573.5|34594.7|34554.7|34633.5|34593.5|34583.5|34543.5|152
1713858900000|2024-04-23 07:55:00|34594.4|34554.4|34644.7|34604.7|34649.4|34609.4|34584.4|34544.4|14
1713859200000|2024-04-23 08:00:00|34649.4|34609.4|34634.7|34594.7|34674.4|34634.4|34634.7|34594.7|1
1713859500000|2024-04-23 08:05:00|34635|34595|34639.4|34599.4|34644.7|34604.7|34633.8|34593.8|6
1713859800000|2024-04-23 08:10:00|34634.7|34594.7|34644.7|34604.7|34654.7|34614.7|34634.7|34594.7|1
1713860100000|2024-04-23 08:15:00|34649.4|34609.4|34674.4|34634.4|34674.4|34634.4|34644.7|34604.7|48
1713860400000|2024-04-23 08:20:00|34665|34625|34644.4|34604.4|34669.4|34629.4|34635|34595|5
1713860700000|2024-04-23 08:25:00|34644.1|34604.1|34634.7|34594.7|34644.4|34604.4|34634.4|34594.4|6
1713861000000|2024-04-23 08:30:00|34639.4|34599.4|34624.7|34584.7|34644.7|34604.7|34615|34575|4
1713861300000|2024-04-23 08:35:00|34620|34580|34625|34585|34625|34585|34615|34575|22
1713861600000|2024-04-23 08:40:00|34645|34605|34655|34615|34664.7|34624.7|34645|34605|8
1713861900000|2024-04-23 08:45:00|34655.3|34615.3|34673.8|34633.8|34684.1|34644.1|34655.3|34615.3|82
1713862200000|2024-04-23 08:50:00|34668.8|34628.8|34674.1|34634.1|34683.5|34643.5|34654.1|34614.1|37
1713862500000|2024-04-23 08:55:00|34664.7|34624.7|34654.1|34614.1|34664.7|34624.7|34629.1|34589.1|62
1713862800000|2024-04-23 09:00:00|34649.4|34609.4|34624.7|34584.7|34654.7|34614.7|34624.7|34584.7|26
1713863100000|2024-04-23 09:05:00|34625|34585|34615|34575|34634.7|34594.7|34615|34575|62
1713863400000|2024-04-23 09:10:00|34625|34585|34615|34575|34629.7|34589.7|34615|34575|10
1713863700000|2024-04-23 09:15:00|34620|34580|34633.8|34593.8|34633.8|34593.8|34615|34575|45
1713864000000|2024-04-23 09:20:00|34629.1|34589.1|34653.8|34613.8|34654.1|34614.1|34629.1|34589.1|6
1713864300000|2024-04-23 09:25:00|34654.1|34614.1|34644.4|34604.4|34654.4|34614.4|34644.1|34604.1|33
1713864600000|2024-04-23 09:30:00|34644.1|34604.1|34654.1|34614.1|34654.4|34614.4|34634.4|34594.4|5
1713864900000|2024-04-23 09:35:00|34649.4|34609.4|34624.4|34584.4|34654.1|34614.1|34624.4|34584.4|24
1713865200000|2024-04-23 09:40:00|34619.4|34579.4|34639.1|34599.1|34643.8|34603.8|34614.4|34574.4|28
1713865500000|2024-04-23 09:45:00|34643.8|34603.8|34589.1|34549.1|34643.8|34603.8|34584.4|34544.4|48
1713865800000|2024-04-23 09:50:00|34584.4|34544.4|34554.1|34514.1|34589.1|34549.1|34554.1|34514.1|31
1713866100000|2024-04-23 09:55:00|34554.4|34514.4|34549.1|34509.1|34564.4|34524.4|34544.1|34504.1|7
1713866400000|2024-04-23 10:00:00|34553.8|34513.8|34549.1|34509.1|34564.1|34524.1|34544.4|34504.4|19
1713866700000|2024-04-23 10:05:00|34553.8|34513.8|34564.4|34524.4|34574.1|34534.1|34544.4|34504.4|0
1713867000000|2024-04-23 10:10:00|34574.1|34534.1|34574.1|34534.1|34584.1|34544.1|34564.4|34524.4|1
1713867300000|2024-04-23 10:15:00|34578.8|34538.8|34574.1|34534.1|34578.8|34538.8|34544.4|34504.4|24
1713867600000|2024-04-23 10:20:00|34569.4|34529.4|34604.4|34564.4|34604.4|34564.4|34569.4|34529.4|36
1713867900000|2024-04-23 10:25:00|34614.4|34574.4|34584.4|34544.4|34614.4|34574.4|34584.4|34544.4|9
1713868200000|2024-04-23 10:30:00|34589.4|34549.4|34564.4|34524.4|34589.4|34549.4|34554.1|34514.1|6
1713868500000|2024-04-23 10:35:00|34564.7|34524.7|34554.1|34514.1|34574.1|34534.1|34544.4|34504.4|9
1713868800000|2024-04-23 10:40:00|34554.7|34514.7|34564.1|34524.1|34564.4|34524.4|34554.4|34514.4|2
1713869100000|2024-04-23 10:45:00|34559.4|34519.4|34534.1|34494.1|34559.4|34519.4|34534.1|34494.1|3
1713869400000|2024-04-23 10:50:00|34534.4|34494.4|34544.4|34504.4|34544.7|34504.7|34534.1|34494.1|1
1713869700000|2024-04-23 10:55:00|34549.4|34509.4|34564.1|34524.1|34564.1|34524.1|34549.4|34509.4|1
1713870000000|2024-04-23 11:00:00|34564.4|34524.4|34574.7|34534.7|34579.7|34539.7|34554.4|34514.4|3
1713870300000|2024-04-23 11:05:00|34580|34540|34585|34545|34594.7|34554.7|34575|34535|18
1713870600000|2024-04-23 11:10:00|34595|34555|34585|34545|34595|34555|34575|34535|4
1713870900000|2024-04-23 11:15:00|34574.7|34534.7|34594.7|34554.7|34604.7|34564.7|34574.4|34534.4|35
1713871200000|2024-04-23 11:20:00|34594.4|34554.4|34585|34545|34594.7|34554.7|34585|34545|1
1713871500000|2024-04-23 11:25:00|34589.7|34549.7|34524.1|34484.1|34589.7|34549.7|34524.1|34484.1|24
1713871800000|2024-04-23 11:30:00|34524.4|34484.4|34529.4|34489.4|34549.4|34509.4|34524.4|34484.4|14
1713872100000|2024-04-23 11:35:00|34534.1|34494.1|34534.4|34494.4|34544.2|34504.2|34524.4|34484.4|6
1713872400000|2024-04-23 11:40:00|34534.2|34494.2|34493.6|34453.6|34534.4|34494.4|34454.2|34414.2|122
1713872700000|2024-04-23 11:45:00|34498.6|34458.6|34518.9|34478.9|34533.6|34493.6|34498.6|34458.6|9
1713873000000|2024-04-23 11:50:00|34514.2|34474.2|34483.6|34443.6|34518.9|34478.9|34473.9|34433.9|20
1713873300000|2024-04-23 11:55:00|34483.9|34443.9|34473.6|34433.6|34493.6|34453.6|34463.6|34423.6|10
1713873600000|2024-04-23 12:00:00|34468.6|34428.6|34493.6|34453.6|34498.3|34458.3|34463.6|34423.6|1
1713873900000|2024-04-23 12:05:00|34488.9|34448.9|34443.6|34403.6|34493.6|34453.6|34433.6|34393.6|20
1713874200000|2024-04-23 12:10:00|34448.9|34408.9|34418.3|34378.3|34478.3|34438.3|34418.3|34378.3|64
1713874500000|2024-04-23 12:15:00|34423|34383|34391.9|34351.9|34423|34383|34381.6|34341.6|102
1713874800000|2024-04-23 12:20:00|34391.6|34351.6|34387.7|34347.7|34412.7|34372.7|34382.7|34342.7|176
1713875100000|2024-04-23 12:25:00|34383|34343|34412.5|34372.5|34412.7|34372.7|34382.7|34342.7|8
1713875400000|2024-04-23 12:30:00|34417.5|34377.5|34392.8|34352.8|34422.2|34382.2|34392.5|34352.5|14
1713875700000|2024-04-23 12:35:00|34392.5|34352.5|34382.8|34342.8|34392.8|34352.8|34382.8|34342.8|24
1713876000000|2024-04-23 12:40:00|34392.8|34352.8|34408.3|34368.3|34432.2|34392.2|34392.5|34352.5|200
1713879000000|2024-04-23 13:30:00|34397.2|34357.2|34461.7|34421.7|34551.9|34511.9|34392.2|34352.2|684
1713879300000|2024-04-23 13:35:00|34461.1|34421.1|34550.8|34510.8|34560.6|34520.6|34391.1|34351.1|405
1713879600000|2024-04-23 13:40:00|34550.6|34510.6|34540.6|34500.6|34580.8|34540.8|34520.6|34480.6|627
1713879900000|2024-04-23 13:45:00|34545.8|34505.8|34730.6|34690.6|34740.6|34700.6|34545.8|34505.8|704
1713880200000|2024-04-23 13:50:00|34740.6|34700.6|34751.1|34711.1|34811.7|34771.7|34711.1|34671.1|568
1713880500000|2024-04-23 13:55:00|34751.4|34711.4|34721.1|34681.1|34751.4|34711.4|34661.1|34621.1|336
1713880800000|2024-04-23 14:00:00|34716.1|34676.1|34770.9|34730.9|34780.9|34740.9|34670.9|34630.9|424
1713881100000|2024-04-23 14:05:00|34770.6|34730.6|34760.9|34720.9|34800.9|34760.9|34720.6|34680.6|178
1713881400000|2024-04-23 14:10:00|34765.6|34725.6|34790.6|34750.6|34791.1|34751.1|34740.6|34700.6|411
1713881700000|2024-04-23 14:15:00|34790.3|34750.3|34830.6|34790.6|34840.6|34800.6|34750.6|34710.6|488
1713882000000|2024-04-23 14:20:00|34821.1|34781.1|34890.3|34850.3|34910.6|34870.6|34811.1|34771.1|576
1713882300000|2024-04-23 14:25:00|34890|34850|34700.6|34660.6|34890.3|34850.3|34700.6|34660.6|440
1713882600000|2024-04-23 14:30:00|34705.3|34665.3|34641.2|34601.2|34721.2|34681.2|34610.6|34570.6|1313
1713882900000|2024-04-23 14:35:00|34631.4|34591.4|34517.3|34477.3|34641.2|34601.2|34507.6|34467.6|2036
1713883200000|2024-04-23 14:40:00|34527.3|34487.3|34568.7|34528.7|34599.5|34559.5|34517.6|34477.6|534
1713883500000|2024-04-23 14:45:00|34559|34519|34518.7|34478.7|34588.7|34548.7|34488.7|34448.7|219
1713883800000|2024-04-23 14:50:00|34528.4|34488.4|34558.7|34518.7|34559|34519|34518.7|34478.7|151
1713884100000|2024-04-23 14:55:00|34583.7|34543.7|34598.4|34558.4|34618.7|34578.7|34579|34539|94
1713884400000|2024-04-23 15:00:00|34598.7|34558.7|34628.7|34588.7|34638.7|34598.7|34579.5|34539.5|296
1713884700000|2024-04-23 15:05:00|34638.4|34598.4|34599|34559|34648.5|34608.5|34589|34549|178
1713885000000|2024-04-23 15:10:00|34608.5|34568.5|34589|34549|34638.7|34598.7|34589|34549|157
1713885300000|2024-04-23 15:15:00|34593.7|34553.7|34529.3|34489.3|34593.7|34553.7|34519.6|34479.6|215
1713885600000|2024-04-23 15:20:00|34539|34499|34508.5|34468.5|34539|34499|34508.5|34468.5|253
1713885900000|2024-04-23 15:25:00|34507.9|34467.9|34439|34399|34508.5|34468.5|34439|34399|162
1713886200000|2024-04-23 15:30:00|34449|34409|34398.5|34358.5|34478.5|34438.5|34389|34349|230
1713886500000|2024-04-23 15:35:00|34399|34359|34389|34349|34429|34389|34379|34339|196
1713886800000|2024-04-23 15:40:00|34379.6|34339.6|34418.5|34378.5|34429|34389|34379.6|34339.6|91
1713887100000|2024-04-23 15:45:00|34418.8|34378.8|34458.5|34418.5|34459.1|34419.1|34418.8|34378.8|131
1713887400000|2024-04-23 15:50:00|34449.1|34409.1|34479.1|34439.1|34479.1|34439.1|34429.1|34389.1|133
1713887700000|2024-04-23 15:55:00|34483.8|34443.8|34493.8|34453.8|34549.3|34509.3|34478.8|34438.8|134
1713888000000|2024-04-23 16:00:00|34489.1|34449.1|34548.5|34508.5|34578.5|34538.5|34479.1|34439.1|166
1713888300000|2024-04-23 16:05:00|34538.8|34498.8|34538.5|34498.5|34558.5|34518.5|34523.8|34483.8|67
1713888600000|2024-04-23 16:10:00|34538.8|34498.8|34498.8|34458.8|34548.5|34508.5|34498.8|34458.8|118
1713888900000|2024-04-23 16:15:00|34503.5|34463.5|34498.8|34458.8|34523.8|34483.8|34478.5|34438.5|40
1713889200000|2024-04-23 16:20:00|34508.6|34468.6|34488.8|34448.8|34509.1|34469.1|34469.1|34429.1|149
1713889500000|2024-04-23 16:25:00|34489.1|34449.1|34528.6|34488.6|34548.6|34508.6|34488.6|34448.6|333
1713889800000|2024-04-23 16:30:00|34518.8|34478.8|34498.8|34458.8|34528.8|34488.8|34468.6|34428.6|88
1713890100000|2024-04-23 16:35:00|34508.8|34468.8|34478|34438|34508.8|34468.8|34458.6|34418.6|309
1713890400000|2024-04-23 16:40:00|34478.3|34438.3|34468.3|34428.3|34488.3|34448.3|34458|34418|119
1713890700000|2024-04-23 16:45:00|34478.1|34438.1|34468.6|34428.6|34488.1|34448.1|34448.6|34408.6|146
1713891000000|2024-04-23 16:50:00|34458.6|34418.6|34508.6|34468.6|34508.9|34468.9|34458.6|34418.6|228
1713891300000|2024-04-23 16:55:00|34508.9|34468.9|34518.9|34478.9|34558.6|34518.6|34508.9|34468.9|147
1713891600000|2024-04-23 17:00:00|34519.1|34479.1|34508.6|34468.6|34538.6|34498.6|34478.6|34438.6|284
1713891900000|2024-04-23 17:05:00|34499.1|34459.1|34528.9|34488.9|34558.9|34518.9|34498.6|34458.6|103
1713892200000|2024-04-23 17:10:00|34538.6|34498.6|34538.6|34498.6|34538.9|34498.9|34498.9|34458.9|139
1713892500000|2024-04-23 17:15:00|34533.9|34493.9|34578.6|34538.6|34588.6|34548.6|34528.9|34488.9|204
1713892800000|2024-04-23 17:20:00|34569.2|34529.2|34588.6|34548.6|34588.9|34548.9|34549.2|34509.2|82
1713893100000|2024-04-23 17:25:00|34578.9|34538.9|34599.2|34559.2|34629.7|34589.7|34578.6|34538.6|263
1713893400000|2024-04-23 17:30:00|34589.4|34549.4|34600|34560|34620|34580|34589.2|34549.2|519
1713893700000|2024-04-23 17:35:00|34600.2|34560.2|34649.7|34609.7|34649.7|34609.7|34600|34560|119
1713894000000|2024-04-23 17:40:00|34640.2|34600.2|34639.7|34599.7|34649.7|34609.7|34609.7|34569.7|244
1713894300000|2024-04-23 17:45:00|34630.3|34590.3|34660.3|34620.3|34680.3|34640.3|34630|34590|121
1713894600000|2024-04-23 17:50:00|34670|34630|34660|34620|34670|34630|34629.7|34589.7|622
1713894900000|2024-04-23 17:55:00|34650.3|34610.3|34670.3|34630.3|34670.3|34630.3|34640.3|34600.3|149
1713895200000|2024-04-23 18:00:00|34660.3|34620.3|34650|34610|34690|34650|34650|34610|145
1713895500000|2024-04-23 18:05:00|34649.7|34609.7|34610.3|34570.3|34659.7|34619.7|34600|34560|284
1713895800000|2024-04-23 18:10:00|34610|34570|34640.8|34600.8|34650.8|34610.8|34600.3|34560.3|807
1713896100000|2024-04-23 18:15:00|34630.8|34590.8|34615.6|34575.6|34640.8|34600.8|34610.3|34570.3|491
1713916800000|2024-04-24 00:00:00|34596.1|34556.1|34636.1|34596.1|34671.1|34631.1|34595.9|34555.9|56
1713917100000|2024-04-24 00:05:00|34631.1|34591.1|34620.9|34580.9|34631.1|34591.1|34591.4|34551.4|27
1713917400000|2024-04-24 00:10:00|34630.9|34590.9|34610.9|34570.9|34636.1|34596.1|34606.1|34566.1|23
1713917700000|2024-04-24 00:15:00|34606.1|34566.1|34616.1|34576.1|34630.9|34590.9|34600.9|34560.9|7
1713918000000|2024-04-24 00:20:00|34620.9|34580.9|34605.9|34565.9|34630.9|34590.9|34600.9|34560.9|6
1713918300000|2024-04-24 00:25:00|34600.9|34560.9|34596.1|34556.1|34600.9|34560.9|34586.1|34546.1|4
1713918600000|2024-04-24 00:30:00|34591.1|34551.1|34601.2|34561.2|34610.9|34570.9|34581.2|34541.2|3
1713918900000|2024-04-24 00:35:00|34606.2|34566.2|34645.7|34605.7|34645.7|34605.7|34601.2|34561.2|4
1713919200000|2024-04-24 00:40:00|34650.7|34610.7|34640.9|34600.9|34650.7|34610.7|34640.9|34600.9|13
1713919500000|2024-04-24 00:45:00|34645.7|34605.7|34660.7|34620.7|34660.9|34620.9|34640.9|34600.9|9
1713919800000|2024-04-24 00:50:00|34660.9|34620.9|34660.7|34620.7|34670.7|34630.7|34640.9|34600.9|4
1713920100000|2024-04-24 00:55:00|34660.9|34620.9|34655.5|34615.5|34670.5|34630.5|34655.5|34615.5|75
1713920400000|2024-04-24 01:00:00|34650.7|34610.7|34680.5|34640.5|34680.5|34640.5|34650.5|34610.5|2
1713920700000|2024-04-24 01:05:00|34685.2|34645.2|34705.7|34665.7|34710.7|34670.7|34680.5|34640.5|21
1713921000000|2024-04-24 01:10:00|34700.9|34660.9|34671|34631|34705.7|34665.7|34660.7|34620.7|2
1713921300000|2024-04-24 01:15:00|34680.5|34640.5|34660.7|34620.7|34680.5|34640.5|34651|34611|0
1713921600000|2024-04-24 01:20:00|34661|34621|34670.5|34630.5|34670.5|34630.5|34655.5|34615.5|9
1713921900000|2024-04-24 01:25:00|34675.2|34635.2|34700.5|34660.5|34700.5|34660.5|34670.5|34630.5|1
1713922200000|2024-04-24 01:30:00|34705.3|34665.3|34690.7|34650.7|34705.3|34665.3|34680.7|34640.7|2
1713922500000|2024-04-24 01:35:00|34690.5|34650.5|34690.5|34650.5|34700.5|34660.5|34690.3|34650.3|16
1713922800000|2024-04-24 01:40:00|34690.7|34650.7|34680.5|34640.5|34695.5|34655.5|34675.7|34635.7|10
1713923100000|2024-04-24 01:45:00|34680.7|34640.7|34706|34666|34706|34666|34680.7|34640.7|20
1713923400000|2024-04-24 01:50:00|34710.8|34670.8|34730.8|34690.8|34730.8|34690.8|34701|34661|3
1713923700000|2024-04-24 01:55:00|34731|34691|34721|34681|34735.8|34695.8|34716|34676|0
1713924000000|2024-04-24 02:00:00|34716.2|34676.2|34716|34676|34721|34681|34711|34671|2
1713924300000|2024-04-24 02:05:00|34711|34671|34711|34671|34725.8|34685.8|34711|34671|0
1713924600000|2024-04-24 02:10:00|34716.2|34676.2|34721|34681|34721|34681|34711|34671|0
1713924900000|2024-04-24 02:15:00|34716.2|34676.2|34721|34681|34721|34681|34711|34671|1
1713925200000|2024-04-24 02:20:00|34720.8|34680.8|34716|34676|34721|34681|34711|34671|4
1713925500000|2024-04-24 02:25:00|34715.8|34675.8|34711|34671|34716|34676|34701.3|34661.3|0
1713925800000|2024-04-24 02:30:00|34711.3|34671.3|34715.8|34675.8|34716|34676|34706|34666|15
1713926100000|2024-04-24 02:35:00|34716|34676|34701.3|34661.3|34720.8|34680.8|34701.3|34661.3|0
1713926400000|2024-04-24 02:40:00|34691|34651|34691|34651|34700.6|34660.6|34686|34646|3
1713926700000|2024-04-24 02:45:00|34691.3|34651.3|34691|34651|34701|34661|34690.8|34650.8|0
1713927000000|2024-04-24 02:50:00|34696|34656|34691|34651|34696.3|34656.3|34686.3|34646.3|0
1713927300000|2024-04-24 02:55:00|34686.3|34646.3|34681.1|34641.1|34691.3|34651.3|34681|34641|0
1713927600000|2024-04-24 03:00:00|34691.1|34651.1|34686.3|34646.3|34691.1|34651.1|34686.1|34646.1|0
1713927900000|2024-04-24 03:05:00|34681.3|34641.3|34701.3|34661.3|34701.3|34661.3|34681.1|34641.1|19
1713928200000|2024-04-24 03:10:00|34691.1|34651.1|34700.8|34660.8|34700.8|34660.8|34691.1|34651.1|2
1713928500000|2024-04-24 03:15:00|34695.8|34655.8|34700.8|34660.8|34700.8|34660.8|34691.1|34651.1|0
1713928800000|2024-04-24 03:20:00|34710.8|34670.8|34731.5|34691.5|34751.1|34711.1|34710.8|34670.8|14
1713929100000|2024-04-24 03:25:00|34736.3|34696.3|34726.3|34686.3|34736.3|34696.3|34721.5|34681.5|3
1713929400000|2024-04-24 03:30:00|34726.5|34686.5|34730.9|34690.9|34731.3|34691.3|34726.3|34686.3|5
1713929700000|2024-04-24 03:35:00|34720.9|34680.9|34726.1|34686.1|34726.3|34686.3|34720.9|34680.9|6
1713930000000|2024-04-24 03:40:00|34721.3|34681.3|34726.1|34686.1|34726.1|34686.1|34721.1|34681.1|1
1713930300000|2024-04-24 03:45:00|34721.1|34681.1|34726.1|34686.1|34730.9|34690.9|34721.1|34681.1|3
1713930900000|2024-04-24 03:55:00|34721.3|34681.3|34721.6|34681.6|34721.6|34681.6|34721.3|34681.3|57
1713931500000|2024-04-24 04:05:00|34721.3|34681.3|34720.9|34680.9|34721.3|34681.3|34715.9|34675.9|5
1713931800000|2024-04-24 04:10:00|34715.9|34675.9|34715.9|34675.9|34721.1|34681.1|34715.9|34675.9|20
1713932100000|2024-04-24 04:15:00|34720.9|34680.9|34710.9|34670.9|34720.9|34680.9|34710.9|34670.9|1
1713933000000|2024-04-24 04:30:00|34720.9|34680.9|34711.1|34671.1|34720.9|34680.9|34701.1|34661.1|4
1713933300000|2024-04-24 04:35:00|34715.9|34675.9|34711.2|34671.2|34721.1|34681.1|34711.1|34671.1|11
1713933600000|2024-04-24 04:40:00|34711.4|34671.4|34691.2|34651.2|34711.4|34671.4|34691.2|34651.2|8
1713933900000|2024-04-24 04:45:00|34696.4|34656.4|34701.2|34661.2|34705.9|34665.9|34696.2|34656.2|0
1713934200000|2024-04-24 04:50:00|34706.2|34666.2|34701.2|34661.2|34706.4|34666.4|34701.2|34661.2|3
1713934800000|2024-04-24 05:00:00|34700.9|34660.9|34691.2|34651.2|34700.9|34660.9|34691.2|34651.2|0
1713935100000|2024-04-24 05:05:00|34696|34656|34691.2|34651.2|34696|34656|34691.2|34651.2|0
1713935400000|2024-04-24 05:10:00|34686.2|34646.2|34686.4|34646.4|34686.4|34646.4|34686.2|34646.2|3
1713935700000|2024-04-24 05:15:00|34681.4|34641.4|34671.2|34631.2|34681.4|34641.4|34656.4|34616.4|12
1713936000000|2024-04-24 05:20:00|34666.4|34626.4|34671.2|34631.2|34671.2|34631.2|34666.4|34626.4|0
1713936300000|2024-04-24 05:25:00|34681.2|34641.2|34686.6|34646.6|34686.6|34646.6|34681.2|34641.2|1
1713936600000|2024-04-24 05:30:00|34691.4|34651.4|34691.2|34651.2|34701.6|34661.6|34681.2|34641.2|1
1713936900000|2024-04-24 05:35:00|34686.4|34646.4|34691.2|34651.2|34691.2|34651.2|34686.4|34646.4|0
1713937200000|2024-04-24 05:40:00|34686.2|34646.2|34656.4|34616.4|34686.2|34646.2|34656.4|34616.4|0
1713937500000|2024-04-24 05:45:00|34656.2|34616.2|34656.4|34616.4|34656.4|34616.4|34651.4|34611.4|0
1713937800000|2024-04-24 05:50:00|34661.2|34621.2|34696.2|34656.2|34701.2|34661.2|34656.4|34616.4|0
1713938100000|2024-04-24 05:55:00|34691.2|34651.2|34696.2|34656.2|34696.2|34656.2|34686.4|34646.4|0
1713938400000|2024-04-24 06:00:00|34696.5|34656.5|34676.5|34636.5|34706.2|34666.2|34676.5|34636.5|0
1713938700000|2024-04-24 06:05:00|34676.2|34636.2|34656.5|34616.5|34676.2|34636.2|34651.5|34611.5|0
1713939000000|2024-04-24 06:10:00|34661.2|34621.2|34641.5|34601.5|34661.2|34621.2|34636.2|34596.2|14
1713939300000|2024-04-24 06:15:00|34646.2|34606.2|34646|34606|34646.2|34606.2|34636|34596|1
1713939600000|2024-04-24 06:20:00|34646.2|34606.2|34636|34596|34646.2|34606.2|34631.3|34591.3|0
1713939900000|2024-04-24 06:25:00|34636.3|34596.3|34641|34601|34641|34601|34631.3|34591.3|0
1713940200000|2024-04-24 06:30:00|34636.3|34596.3|34641.3|34601.3|34650.8|34610.8|34631.3|34591.3|2
1713940500000|2024-04-24 06:35:00|34631.3|34591.3|34641.3|34601.3|34646|34606|34631.3|34591.3|0
1713940800000|2024-04-24 06:40:00|34646|34606|34646.3|34606.3|34646.3|34606.3|34636.5|34596.5|22
1713941100000|2024-04-24 06:45:00|34641.3|34601.3|34641.3|34601.3|34646.1|34606.1|34641.1|34601.1|0
1713941400000|2024-04-24 06:50:00|34641.1|34601.1|34631.7|34591.7|34641.3|34601.3|34626.5|34586.5|0
1713941700000|2024-04-24 06:55:00|34641.7|34601.7|34651.7|34611.7|34651.7|34611.7|34621.7|34581.7|20
1713942000000|2024-04-24 07:00:00|34651.5|34611.5|34651.7|34611.7|34651.7|34611.7|34641.7|34601.7|11
1713942300000|2024-04-24 07:05:00|34641.7|34601.7|34631.7|34591.7|34641.7|34601.7|34631.7|34591.7|35
1713942600000|2024-04-24 07:10:00|34632|34592|34632|34592|34632|34592|34626.7|34586.7|20
1713942900000|2024-04-24 07:15:00|34622|34582|34637|34597|34642|34602|34621.7|34581.7|26
1713943200000|2024-04-24 07:20:00|34637.2|34597.2|34642.2|34602.2|34642.2|34602.2|34632|34592|29
1713943500000|2024-04-24 07:25:00|34637.2|34597.2|34632.2|34592.2|34637.2|34597.2|34622.2|34582.2|16
1713943800000|2024-04-24 07:30:00|34637.4|34597.4|34632.2|34592.2|34637.4|34597.4|34622.2|34582.2|16
1713944100000|2024-04-24 07:35:00|34637.4|34597.4|34642.2|34602.2|34652|34612|34637.2|34597.2|7
1713944400000|2024-04-24 07:40:00|34652|34612|34651.8|34611.8|34652|34612|34642|34602|18
1713944700000|2024-04-24 07:45:00|34652|34612|34672|34632|34672|34632|34652|34612|62
1713945000000|2024-04-24 07:50:00|34676.8|34636.8|34732.6|34692.6|34732.6|34692.6|34672.2|34632.2|135
1713945300000|2024-04-24 07:55:00|34742.4|34702.4|34712.6|34672.6|34742.6|34702.6|34712.4|34672.4|27
1713945600000|2024-04-24 08:00:00|34712.4|34672.4|34642.2|34602.2|34722.6|34682.6|34637.2|34597.2|31
1713945900000|2024-04-24 08:05:00|34642|34602|34652|34612|34652|34612|34642|34602|8
1713946200000|2024-04-24 08:10:00|34662.4|34622.4|34662.4|34622.4|34682|34642|34652.2|34612.2|23
1713946500000|2024-04-24 08:15:00|34662.2|34622.2|34662.2|34622.2|34682.2|34642.2|34662.2|34622.2|29
1713946800000|2024-04-24 08:20:00|34657.4|34617.4|34672.4|34632.4|34672.4|34632.4|34657.4|34617.4|32
1713947100000|2024-04-24 08:25:00|34672.2|34632.2|34652.4|34612.4|34672.4|34632.4|34652.4|34612.4|13
1713947400000|2024-04-24 08:30:00|34652.2|34612.2|34627.4|34587.4|34652.4|34612.4|34622.2|34582.2|47
1713947700000|2024-04-24 08:35:00|34627.7|34587.7|34642.7|34602.7|34652.7|34612.7|34627.7|34587.7|11
1713948000000|2024-04-24 08:40:00|34637.4|34597.4|34612.5|34572.5|34637.4|34597.4|34607.5|34567.5|40
1713948300000|2024-04-24 08:45:00|34617.5|34577.5|34617.5|34577.5|34617.5|34577.5|34602.5|34562.5|6
1713948600000|2024-04-24 08:50:00|34622.5|34582.5|34612.2|34572.2|34622.5|34582.5|34612.2|34572.2|8
1713948900000|2024-04-24 08:55:00|34622|34582|34622.3|34582.3|34632.2|34592.2|34612.2|34572.2|26
1713949200000|2024-04-24 09:00:00|34642.3|34602.3|34652.3|34612.3|34652.5|34612.5|34637.5|34597.5|20
1713949500000|2024-04-24 09:05:00|34652.5|34612.5|34667.9|34627.9|34682.7|34642.7|34652.3|34612.3|16
1713949800000|2024-04-24 09:10:00|34662.7|34622.7|34662.9|34622.9|34662.9|34622.9|34652.7|34612.7|8
1713950100000|2024-04-24 09:15:00|34667.7|34627.7|34672.7|34632.7|34682.7|34642.7|34662.9|34622.9|6
1713950400000|2024-04-24 09:20:00|34677.9|34637.9|34702.7|34662.7|34712.7|34672.7|34672.5|34632.5|20
1713950700000|2024-04-24 09:25:00|34702.9|34662.9|34692.9|34652.9|34702.9|34662.9|34672.7|34632.7|16
1713951000000|2024-04-24 09:30:00|34692.7|34652.7|34682.7|34642.7|34702.7|34662.7|34682.7|34642.7|10
1713951300000|2024-04-24 09:35:00|34672.5|34632.5|34672.7|34632.7|34692.9|34652.9|34652.7|34612.7|47
1713951600000|2024-04-24 09:40:00|34672.9|34632.9|34652.5|34612.5|34682.5|34642.5|34652.5|34612.5|22
1713951900000|2024-04-24 09:45:00|34652.3|34612.3|34652.3|34612.3|34672.3|34632.3|34652.3|34612.3|15
1713952200000|2024-04-24 09:50:00|34662.3|34622.3|34652.5|34612.5|34667.3|34627.3|34652.3|34612.3|17
1713952500000|2024-04-24 09:55:00|34657.5|34617.5|34702.5|34662.5|34712.3|34672.3|34652.3|34612.3|53
1713952800000|2024-04-24 10:00:00|34692.5|34652.5|34677.3|34637.3|34697.5|34657.5|34651.9|34611.9|32
1713953100000|2024-04-24 10:05:00|34677.5|34637.5|34632.5|34592.5|34677.5|34637.5|34632.5|34592.5|9
1713953400000|2024-04-24 10:10:00|34621.9|34581.9|34616.7|34576.7|34631.7|34591.7|34601.9|34561.9|68
1713953700000|2024-04-24 10:15:00|34611.9|34571.9|34642.1|34602.1|34646.9|34606.9|34611.9|34571.9|16
1713954000000|2024-04-24 10:20:00|34651.7|34611.7|34657.1|34617.1|34657.1|34617.1|34642.1|34602.1|9
1713954300000|2024-04-24 10:25:00|34656.9|34616.9|34661.9|34621.9|34681.9|34641.9|34656.9|34616.9|23
1713954600000|2024-04-24 10:30:00|34671.9|34631.9|34667.1|34627.1|34671.9|34631.9|34651.9|34611.9|19
1713954900000|2024-04-24 10:35:00|34672.1|34632.1|34662.3|34622.3|34672.1|34632.1|34657.1|34617.1|22
1713955200000|2024-04-24 10:40:00|34662.1|34622.1|34662.1|34622.1|34671.9|34631.9|34662.1|34622.1|7
1713955500000|2024-04-24 10:45:00|34642.1|34602.1|34611.9|34571.9|34651.9|34611.9|34611.9|34571.9|25
1713955800000|2024-04-24 10:50:00|34616.7|34576.7|34611.9|34571.9|34621.9|34581.9|34611.9|34571.9|13
1713956100000|2024-04-24 10:55:00|34607.1|34567.1|34631.9|34591.9|34641.9|34601.9|34602.1|34562.1|22
1713956400000|2024-04-24 11:00:00|34632.1|34592.1|34642.1|34602.1|34642.1|34602.1|34631.9|34591.9|12
1713956700000|2024-04-24 11:05:00|34651.9|34611.9|34671.9|34631.9|34671.9|34631.9|34641.9|34601.9|7
1713957000000|2024-04-24 11:10:00|34672.1|34632.1|34657.1|34617.1|34672.1|34632.1|34657.1|34617.1|24
1713957300000|2024-04-24 11:15:00|34661.9|34621.9|34631.9|34591.9|34661.9|34621.9|34631.9|34591.9|13
1713957600000|2024-04-24 11:20:00|34622.4|34582.4|34602|34562|34622.4|34582.4|34601.5|34561.5|21
1713957900000|2024-04-24 11:25:00|34606.7|34566.7|34646.5|34606.5|34646.5|34606.5|34601.5|34561.5|6
1713958200000|2024-04-24 11:30:00|34641.5|34601.5|34631.6|34591.6|34641.5|34601.5|34621.5|34581.5|1
1713958500000|2024-04-24 11:35:00|34641.6|34601.6|34671.6|34631.6|34681.4|34641.4|34636.8|34596.8|4
1713958800000|2024-04-24 11:40:00|34671.8|34631.8|34696.4|34656.4|34711.4|34671.4|34671.6|34631.6|27
1713959100000|2024-04-24 11:45:00|34691.6|34651.6|34691.6|34651.6|34711.8|34671.8|34671.8|34631.8|9
1713959400000|2024-04-24 11:50:00|34682|34642|34681.6|34641.6|34682|34642|34661.6|34621.6|1
1713959700000|2024-04-24 11:55:00|34681.8|34641.8|34671.2|34631.2|34691.6|34651.6|34671.2|34631.2|137
1713960000000|2024-04-24 12:00:00|34666.2|34626.2|34681.2|34641.2|34696.2|34656.2|34661.2|34621.2|3
1713960300000|2024-04-24 12:05:00|34686|34646|34676|34636|34691.2|34651.2|34671.4|34631.4|1
1713960600000|2024-04-24 12:10:00|34681|34641|34686.4|34646.4|34691.4|34651.4|34666.2|34626.2|21
1713960900000|2024-04-24 12:15:00|34691.2|34651.2|34731.6|34691.6|34731.6|34691.6|34691.2|34651.2|32
1713961200000|2024-04-24 12:20:00|34721.6|34681.6|34822|34782|34827|34787|34721.6|34681.6|168
1713961500000|2024-04-24 12:25:00|34831.6|34791.6|34796.6|34756.6|34831.8|34791.8|34776.6|34736.6|71
1713961800000|2024-04-24 12:30:00|34786.6|34746.6|34751.6|34711.6|34801.6|34761.6|34731.6|34691.6|15
1713962100000|2024-04-24 12:35:00|34746.8|34706.8|34771.6|34731.6|34771.6|34731.6|34711.8|34671.8|11
1713962400000|2024-04-24 12:40:00|34781.6|34741.6|34772|34732|34792.4|34752.4|34762|34722|48
1713965400000|2024-04-24 13:30:00|34812.5|34772.5|34862.5|34822.5|34902.5|34862.5|34792.3|34752.3|806
1713965700000|2024-04-24 13:35:00|34862.3|34822.3|34901.9|34861.9|34912.1|34872.1|34831.7|34791.7|712
1713966000000|2024-04-24 13:40:00|34902.1|34862.1|34962.1|34922.1|34986.7|34946.7|34887.1|34847.1|323
1713966300000|2024-04-24 13:45:00|34961.9|34921.9|34961.5|34921.5|34972.3|34932.3|34911.9|34871.9|428
1713966600000|2024-04-24 13:50:00|34951.9|34911.9|34851.9|34811.9|34956.7|34916.7|34841.9|34801.9|218
1713966900000|2024-04-24 13:55:00|34852.1|34812.1|34881.9|34841.9|34891.7|34851.7|34842.1|34802.1|89
1713967200000|2024-04-24 14:00:00|34877.1|34837.1|34862.1|34822.1|34901.9|34861.9|34861.9|34821.9|128
1713967500000|2024-04-24 14:05:00|34861.9|34821.9|34861.5|34821.5|34921.9|34881.9|34851.9|34811.9|262
1713967800000|2024-04-24 14:10:00|34851.9|34811.9|34811.9|34771.9|34901.5|34861.5|34811.7|34771.7|198
1713968100000|2024-04-24 14:15:00|34811.7|34771.7|34831.7|34791.7|34871.9|34831.9|34811.7|34771.7|133
1713968400000|2024-04-24 14:20:00|34826.9|34786.9|34851.9|34811.9|34862.1|34822.1|34792.3|34752.3|239
1713968700000|2024-04-24 14:25:00|34842.3|34802.3|34911.7|34871.7|34921.9|34881.9|34832.1|34792.1|295
1713969000000|2024-04-24 14:30:00|34921.5|34881.5|34946.7|34906.7|34981.7|34941.7|34911.7|34871.7|353
1713969300000|2024-04-24 14:35:00|34941.9|34901.9|34951.9|34911.9|34991.5|34951.5|34941.7|34901.7|50
1713969600000|2024-04-24 14:40:00|34951.5|34911.5|34891.7|34851.7|34951.7|34911.7|34861.5|34821.5|195
1713969900000|2024-04-24 14:45:00|34901.5|34861.5|34941.5|34901.5|34951.5|34911.5|34891.5|34851.5|131
1713970200000|2024-04-24 14:50:00|34946.4|34906.4|34951.2|34911.2|34961.4|34921.4|34921.6|34881.6|108
1713970500000|2024-04-24 14:55:00|34946.4|34906.4|35031.2|34991.2|35040.8|35000.8|34941.4|34901.4|340
1713970800000|2024-04-24 15:00:00|35031|34991|35100.8|35060.8|35100.8|35060.8|35021|34981|522
1713971100000|2024-04-24 15:05:00|35101.2|35061.2|35160.8|35120.8|35180.6|35140.6|35101|35061|409
1713971400000|2024-04-24 15:10:00|35170.8|35130.8|35151.4|35111.4|35201.2|35161.2|35131.2|35091.2|496
1713971700000|2024-04-24 15:15:00|35151.6|35111.6|35181.6|35141.6|35201.4|35161.4|35141.2|35101.2|222
1713972000000|2024-04-24 15:20:00|35191.4|35151.4|35140.8|35100.8|35211.2|35171.2|35120.8|35080.8|389
1713972300000|2024-04-24 15:25:00|35141|35101|35090.6|35050.6|35161|35121|35070.6|35030.6|129
1713972600000|2024-04-24 15:30:00|35090.8|35050.8|35070.8|35030.8|35110.5|35070.5|35040.5|35000.5|418
1713972900000|2024-04-24 15:35:00|35075.6|35035.6|35030.3|34990.3|35075.6|35035.6|35030.3|34990.3|215
1713973200000|2024-04-24 15:40:00|35035.1|34995.1|35050.7|35010.7|35055.5|35015.5|35000.5|34960.5|486
1713973500000|2024-04-24 15:45:00|35050.5|35010.5|35101.2|35061.2|35111|35071|35040.7|35000.7|509
1713973800000|2024-04-24 15:50:00|35106.2|35066.2|35100.9|35060.9|35120.9|35080.9|35081|35041|439
1713974100000|2024-04-24 15:55:00|35110.9|35070.9|35130.7|35090.7|35150.7|35110.7|35110.9|35070.9|187
1713974400000|2024-04-24 16:00:00|35130.5|35090.5|35130.9|35090.9|35150.7|35110.7|35090.7|35050.7|76
1713974700000|2024-04-24 16:05:00|35120.9|35080.9|35105.5|35065.5|35130.5|35090.5|35090.7|35050.7|153
1713975000000|2024-04-24 16:10:00|35100.7|35060.7|35110.5|35070.5|35130.5|35090.5|35100.7|35060.7|121
1713975300000|2024-04-24 16:15:00|35110.3|35070.3|35040.3|35000.3|35110.3|35070.3|35030.1|34990.1|156
1713975600000|2024-04-24 16:20:00|35040|35000|35110.3|35070.3|35130.3|35090.3|35030.3|34990.3|78
1713975900000|2024-04-24 16:25:00|35110.5|35070.5|35120.2|35080.2|35120.2|35080.2|35090.5|35050.5|112
1713976200000|2024-04-24 16:30:00|35110.3|35070.3|35140.2|35100.2|35140.2|35100.2|35090.2|35050.2|537
1713976500000|2024-04-24 16:35:00|35135.4|35095.4|35170|35130|35189.8|35149.8|35110.5|35070.5|171
1713976800000|2024-04-24 16:40:00|35170.2|35130.2|35159.8|35119.8|35190.6|35150.6|35140.2|35100.2|315
1713977100000|2024-04-24 16:45:00|35154.8|35114.8|35060|35020|35159.8|35119.8|35059.8|35019.8|250
1713977400000|2024-04-24 16:50:00|35060.2|35020.2|35059.5|35019.5|35100|35060|35049.5|35009.5|210
1713977700000|2024-04-24 16:55:00|35059.6|35019.6|35049.5|35009.5|35059.6|35019.6|35029.6|34989.6|174
1713978000000|2024-04-24 17:00:00|35044.7|35004.7|35049.7|35009.7|35059.8|35019.8|35039.8|34999.8|87
1713978300000|2024-04-24 17:05:00|35059.5|35019.5|35029.9|34989.9|35059.7|35019.7|35009.5|34969.5|291
1713978600000|2024-04-24 17:10:00|35049.9|35009.9|35089.9|35049.9|35089.9|35049.9|35039.9|34999.9|211
1713978900000|2024-04-24 17:15:00|35089.7|35049.7|35099.5|35059.5|35099.7|35059.7|35069.5|35029.5|372
1713979200000|2024-04-24 17:20:00|35089.3|35049.3|35109|35069|35109.1|35069.1|35069.5|35029.5|502
1713979500000|2024-04-24 17:25:00|35099.1|35059.1|35047.7|35007.7|35099.1|35059.1|35037.7|34997.7|660
1713979800000|2024-04-24 17:30:00|35047.9|35007.9|34997|34957|35057.7|35017.7|34997|34957|445
1713980100000|2024-04-24 17:35:00|35006.8|34966.8|35014.1|34974.1|35024.4|34984.4|34973.7|34933.7|2716
1713980400000|2024-04-24 17:40:00|35014.3|34974.3|34894.6|34854.6|35024.4|34984.4|34883.4|34843.4|1049
1713980700000|2024-04-24 17:45:00|34894.8|34854.8|34823.7|34783.7|34914.6|34874.6|34823.7|34783.7|770
1713981000000|2024-04-24 17:50:00|34823.6|34783.6|34854.1|34814.1|34864.1|34824.1|34813.7|34773.7|1730
1713981300000|2024-04-24 17:55:00|34844.1|34804.1|34873.8|34833.8|34884.5|34844.5|34844.1|34804.1|668
1713981600000|2024-04-24 18:00:00|34883.4|34843.4|34873.8|34833.8|34904.1|34864.1|34853.8|34813.8|305
1713981900000|2024-04-24 18:05:00|34863.8|34823.8|34914|34874|34914|34874|34863.8|34823.8|963
1713982200000|2024-04-24 18:10:00|34914.2|34874.2|34943.6|34903.6|34943.6|34903.6|34883.6|34843.6|1360
1713982500000|2024-04-24 18:15:00|34938.6|34898.6|34949.7|34909.7|34964.9|34924.9|34928.6|34888.6|1453
1714003200000|2024-04-25 00:00:00|34926|34886|34936.2|34896.2|34936.2|34896.2|34856.2|34816.2|264
1714003500000|2024-04-25 00:05:00|34931.3|34891.3|34931.4|34891.4|34956|34916|34926.2|34886.2|123
1714003800000|2024-04-25 00:10:00|34926.2|34886.2|34916.1|34876.1|34931.2|34891.2|34906.2|34866.2|4
1714004100000|2024-04-25 00:15:00|34920.9|34880.9|34905.9|34865.9|34920.9|34880.9|34895.7|34855.7|6
1714004400000|2024-04-25 00:20:00|34906.1|34866.1|34901.1|34861.1|34915.8|34875.8|34896.1|34856.1|1
1714004700000|2024-04-25 00:25:00|34900.9|34860.9|34895.8|34855.8|34901.1|34861.1|34891.1|34851.1|16
1714005000000|2024-04-25 00:30:00|34885.8|34845.8|34870.8|34830.8|34885.8|34845.8|34870.8|34830.8|17
1714005300000|2024-04-25 00:35:00|34866|34826|34845.8|34805.8|34870.8|34830.8|34845.7|34805.7|15
1714005600000|2024-04-25 00:40:00|34850.8|34810.8|34825.7|34785.7|34855.7|34815.7|34806.1|34766.1|24
1714005900000|2024-04-25 00:45:00|34815.7|34775.7|34805.9|34765.9|34820.8|34780.8|34805.9|34765.9|4
1714006200000|2024-04-25 00:50:00|34810.9|34770.9|34785.7|34745.7|34815.7|34775.7|34780.7|34740.7|37
1714006500000|2024-04-25 00:55:00|34780.9|34740.9|34770.9|34730.9|34805.9|34765.9|34765.7|34725.7|35
1714006800000|2024-04-25 01:00:00|34765.7|34725.7|34790.6|34750.6|34815.6|34775.6|34765.6|34725.6|9
1714007100000|2024-04-25 01:05:00|34795.6|34755.6|34775.8|34735.8|34800.9|34760.9|34765.9|34725.9|0
1714007400000|2024-04-25 01:10:00|34770.9|34730.9|34770.9|34730.9|34780.9|34740.9|34765.8|34725.8|3
1714007700000|2024-04-25 01:15:00|34775.8|34735.8|34775.8|34735.8|34785.8|34745.8|34765.9|34725.9|0
1714008000000|2024-04-25 01:20:00|34766|34726|34771|34731|34775.8|34735.8|34756|34716|2
1714008300000|2024-04-25 01:25:00|34770.8|34730.8|34775.7|34735.7|34775.8|34735.8|34756|34716|1
1714008600000|2024-04-25 01:30:00|34770.7|34730.7|34765.8|34725.8|34775.7|34735.7|34765.8|34725.8|0
1714008900000|2024-04-25 01:35:00|34770.7|34730.7|34761|34721|34775.7|34735.7|34756|34716|0
1714009200000|2024-04-25 01:40:00|34765.9|34725.9|34741|34701|34765.9|34725.9|34736|34696|12
1714009500000|2024-04-25 01:45:00|34740.9|34700.9|34741.1|34701.1|34746.1|34706.1|34736.1|34696.1|23
1714009800000|2024-04-25 01:50:00|34745.9|34705.9|34751.1|34711.1|34755.9|34715.9|34736.1|34696.1|15
1714010100000|2024-04-25 01:55:00|34755.9|34715.9|34751.1|34711.1|34761.2|34721.2|34751.1|34711.1|0
1714010400000|2024-04-25 02:00:00|34755.9|34715.9|34765.9|34725.9|34771.1|34731.1|34746.1|34706.1|1
1714010700000|2024-04-25 02:05:00|34766|34726|34761.1|34721.1|34770.8|34730.8|34761|34721|0
1714011000000|2024-04-25 02:10:00|34756|34716|34746|34706|34756|34716|34741|34701|1
1714011300000|2024-04-25 02:15:00|34746.1|34706.1|34736.2|34696.2|34746.1|34706.1|34736.2|34696.2|11
1714011600000|2024-04-25 02:20:00|34741.2|34701.2|34736.2|34696.2|34745.9|34705.9|34736.2|34696.2|6
1714011900000|2024-04-25 02:25:00|34726.2|34686.2|34726.2|34686.2|34731.2|34691.2|34726.2|34686.2|20
1714012200000|2024-04-25 02:30:00|34726.3|34686.3|34746|34706|34751|34711|34726.2|34686.2|13
1714012500000|2024-04-25 02:35:00|34746.1|34706.1|34741.2|34701.2|34750.9|34710.9|34736.2|34696.2|0
1714012800000|2024-04-25 02:40:00|34741.1|34701.1|34736.1|34696.1|34741.2|34701.2|34731.2|34691.2|1
1714013100000|2024-04-25 02:45:00|34731.2|34691.2|34736.1|34696.1|34746.1|34706.1|34721.2|34681.2|1
1714013400000|2024-04-25 02:50:00|34731.3|34691.3|34721.3|34681.3|34736.1|34696.1|34716.3|34676.3|1
1714013700000|2024-04-25 02:55:00|34726.1|34686.1|34721.3|34681.3|34726.1|34686.1|34716.3|34676.3|0
1714014000000|2024-04-25 03:00:00|34726.1|34686.1|34736.1|34696.1|34741.3|34701.3|34726.1|34686.1|0
1714014300000|2024-04-25 03:05:00|34736.2|34696.2|34736.2|34696.2|34751|34711|34736.2|34696.2|0
1714014600000|2024-04-25 03:10:00|34731.2|34691.2|34726.3|34686.3|34731.3|34691.3|34726.3|34686.3|13
1714014900000|2024-04-25 03:15:00|34731.3|34691.3|34731.3|34691.3|34731.3|34691.3|34731.3|34691.3|41
1714015200000|2024-04-25 03:20:00|34731.4|34691.4|34726.4|34686.4|34731.4|34691.4|34726.4|34686.4|4
1714015500000|2024-04-25 03:25:00|34731.4|34691.4|34726.4|34686.4|34731.4|34691.4|34726.4|34686.4|17
1714015800000|2024-04-25 03:30:00|34726.1|34686.1|34691.4|34651.4|34726.1|34686.1|34686.4|34646.4|13
1714016100000|2024-04-25 03:35:00|34691.3|34651.3|34726.3|34686.3|34726.3|34686.3|34691.3|34651.3|5
1714016400000|2024-04-25 03:40:00|34721.1|34681.1|34711.4|34671.4|34736.1|34696.1|34711.4|34671.4|8
1714016700000|2024-04-25 03:45:00|34706.3|34666.3|34716.3|34676.3|34716.3|34676.3|34706.3|34666.3|1
1714017000000|2024-04-25 03:50:00|34711.5|34671.5|34711.5|34671.5|34716.3|34676.3|34711.3|34671.3|0
1714017300000|2024-04-25 03:55:00|34716.3|34676.3|34711.5|34671.5|34716.3|34676.3|34711.5|34671.5|0
1714017600000|2024-04-25 04:00:00|34716.3|34676.3|34711.5|34671.5|34716.4|34676.4|34711.5|34671.5|0
1714017900000|2024-04-25 04:05:00|34711.4|34671.4|34711.2|34671.2|34716.2|34676.2|34711.2|34671.2|4
1714018200000|2024-04-25 04:10:00|34706.2|34666.2|34711.2|34671.2|34716.2|34676.2|34706.2|34666.2|6
1714018500000|2024-04-25 04:15:00|34711.4|34671.4|34711.3|34671.3|34716.2|34676.2|34706.4|34666.4|1
1714018800000|2024-04-25 04:20:00|34711.4|34671.4|34716.3|34676.3|34716.3|34676.3|34711.4|34671.4|0
1714019400000|2024-04-25 04:30:00|34721.3|34681.3|34726.5|34686.5|34731.4|34691.4|34716.4|34676.4|4
1714019700000|2024-04-25 04:35:00|34721.6|34681.6|34716.3|34676.3|34721.6|34681.6|34716.3|34676.3|0
1714020000000|2024-04-25 04:40:00|34711.3|34671.3|34711.3|34671.3|34716.3|34676.3|34711.3|34671.3|0
1714020300000|2024-04-25 04:45:00|34711.5|34671.5|34706.5|34666.5|34716.3|34676.3|34706.4|34666.4|0
1714020600000|2024-04-25 04:50:00|34706.7|34666.7|34706.5|34666.5|34706.7|34666.7|34706.5|34666.5|0
1714020900000|2024-04-25 04:55:00|34706.7|34666.7|34706.5|34666.5|34706.7|34666.7|34706.5|34666.5|0
1714021200000|2024-04-25 05:00:00|34701.7|34661.7|34706.6|34666.6|34706.6|34666.6|34701.5|34661.5|0
1714021800000|2024-04-25 05:10:00|34706.7|34666.7|34711.7|34671.7|34711.7|34671.7|34706.6|34666.6|1
1714022100000|2024-04-25 05:15:00|34706.9|34666.9|34706.6|34666.6|34711.7|34671.7|34701.7|34661.7|0
1714022400000|2024-04-25 05:20:00|34706.8|34666.8|34696.3|34656.3|34706.8|34666.8|34696.3|34656.3|68
1714022700000|2024-04-25 05:25:00|34706.3|34666.3|34716.2|34676.2|34716.2|34676.2|34706.3|34666.3|22
1714023000000|2024-04-25 05:30:00|34716.4|34676.4|34696.2|34656.2|34726.4|34686.4|34696.2|34656.2|2
1714023300000|2024-04-25 05:35:00|34696.4|34656.4|34706|34666|34706.2|34666.2|34696.4|34656.4|101
1714023600000|2024-04-25 05:40:00|34701.1|34661.1|34701.1|34661.1|34706.1|34666.1|34701.1|34661.1|0
1714023900000|2024-04-25 05:45:00|34701.3|34661.3|34695.9|34655.9|34706.1|34666.1|34695.9|34655.9|3
1714024200000|2024-04-25 05:50:00|34696|34656|34705.9|34665.9|34705.9|34665.9|34696|34656|3
1714024500000|2024-04-25 05:55:00|34705.7|34665.7|34695.9|34655.9|34705.7|34665.7|34695.9|34655.9|3
1714024800000|2024-04-25 06:00:00|34696|34656|34686.1|34646.1|34696|34656|34686.1|34646.1|0
1714025100000|2024-04-25 06:05:00|34691.1|34651.1|34695.9|34655.9|34700.9|34660.9|34686.1|34646.1|6
1714025400000|2024-04-25 06:10:00|34691.1|34651.1|34706.1|34666.1|34706.1|34666.1|34686.1|34646.1|1
1714025700000|2024-04-25 06:15:00|34706|34666|34706.1|34666.1|34711.1|34671.1|34701.1|34661.1|0
1714026000000|2024-04-25 06:20:00|34701.1|34661.1|34696.1|34656.1|34701.1|34661.1|34696.1|34656.1|0
1714026300000|2024-04-25 06:25:00|34701.1|34661.1|34691.1|34651.1|34701.1|34661.1|34686.1|34646.1|0
1714026600000|2024-04-25 06:30:00|34696.1|34656.1|34706|34666|34711|34671|34686.1|34646.1|1
1714026900000|2024-04-25 06:35:00|34710.9|34670.9|34716.2|34676.2|34721.2|34681.2|34706|34666|3
1714027200000|2024-04-25 06:40:00|34721.2|34681.2|34726.1|34686.1|34736.1|34696.1|34716.2|34676.2|1
1714027500000|2024-04-25 06:45:00|34726.2|34686.2|34736.1|34696.1|34736.1|34696.1|34726.2|34686.2|0
1714027800000|2024-04-25 06:50:00|34736.2|34696.2|34746.1|34706.1|34746.1|34706.1|34736.1|34696.1|1
1714028100000|2024-04-25 06:55:00|34736.1|34696.1|34746.1|34706.1|34746.1|34706.1|34726.1|34686.1|19
1714028400000|2024-04-25 07:00:00|34746|34706|34736.1|34696.1|34746.1|34706.1|34736.1|34696.1|3
1714028700000|2024-04-25 07:05:00|34726.1|34686.1|34726.2|34686.2|34726.2|34686.2|34716.1|34676.1|0
1714029000000|2024-04-25 07:10:00|34716.2|34676.2|34655.8|34615.8|34716.2|34676.2|34655.8|34615.8|65
1714029300000|2024-04-25 07:15:00|34675.9|34635.9|34685.9|34645.9|34690.8|34650.8|34675.9|34635.9|28
1714029600000|2024-04-25 07:20:00|34690.9|34650.9|34705.9|34665.9|34715.8|34675.8|34685.9|34645.9|2
1714029900000|2024-04-25 07:25:00|34710.8|34670.8|34715.8|34675.8|34715.8|34675.8|34700.8|34660.8|28
1714030200000|2024-04-25 07:30:00|34716.1|34676.1|34725.8|34685.8|34726|34686|34710.8|34670.8|18
1714030500000|2024-04-25 07:35:00|34726|34686|34735.9|34695.9|34736|34696|34726|34686|35
1714030800000|2024-04-25 07:40:00|34740.9|34700.9|34716|34676|34745.9|34705.9|34706|34666|2
1714031100000|2024-04-25 07:45:00|34716.2|34676.2|34705.9|34665.9|34735.9|34695.9|34701|34661|2
1714031400000|2024-04-25 07:50:00|34716|34676|34701.2|34661.2|34716|34676|34696.2|34656.2|14
1714031700000|2024-04-25 07:55:00|34701.1|34661.1|34686.1|34646.1|34706.1|34666.1|34681.1|34641.1|12
1714032000000|2024-04-25 08:00:00|34695.9|34655.9|34686.1|34646.1|34696.1|34656.1|34676.1|34636.1|2
1714032300000|2024-04-25 08:05:00|34696|34656|34736.1|34696.1|34736.1|34696.1|34686.1|34646.1|0
1714032600000|2024-04-25 08:10:00|34736|34696|34696.3|34656.3|34736.1|34696.1|34691.3|34651.3|26
1714032900000|2024-04-25 08:15:00|34696.1|34656.1|34726.2|34686.2|34736.1|34696.1|34686.3|34646.3|0
1714033200000|2024-04-25 08:20:00|34731.3|34691.3|34716.7|34676.7|34736.2|34696.2|34706.2|34666.2|106
1714033500000|2024-04-25 08:25:00|34721.6|34681.6|34741.7|34701.7|34746.6|34706.6|34721.6|34681.6|7
1714033800000|2024-04-25 08:30:00|34736.8|34696.8|34726.7|34686.7|34736.8|34696.8|34716.7|34676.7|0
1714034100000|2024-04-25 08:35:00|34731.9|34691.9|34741.8|34701.8|34746.6|34706.6|34726.7|34686.7|0
1714034400000|2024-04-25 08:40:00|34736.9|34696.9|34736.8|34696.8|34746.6|34706.6|34726.8|34686.8|2
1714034700000|2024-04-25 08:45:00|34736.9|34696.9|34706.8|34666.8|34746.7|34706.7|34706.8|34666.8|5
1714035000000|2024-04-25 08:50:00|34696.9|34656.9|34746.7|34706.7|34746.7|34706.7|34676.9|34636.9|9
1714035300000|2024-04-25 08:55:00|34741.8|34701.8|34737|34697|34776.8|34736.8|34727.1|34687.1|38
1714035600000|2024-04-25 09:00:00|34737.1|34697.1|34727.1|34687.1|34752.2|34712.2|34717.1|34677.1|4
1714035900000|2024-04-25 09:05:00|34732.1|34692.1|34757.1|34717.1|34767.1|34727.1|34727.1|34687.1|18
1714036200000|2024-04-25 09:10:00|34762|34722|34767.1|34727.1|34777.1|34737.1|34752.3|34712.3|12
1714036500000|2024-04-25 09:15:00|34762.3|34722.3|34757.2|34717.2|34767.2|34727.2|34727.3|34687.3|15
1714036800000|2024-04-25 09:20:00|34767.2|34727.2|34767.3|34727.3|34777|34737|34747.2|34707.2|54
1714037100000|2024-04-25 09:25:00|34772.2|34732.2|34787.3|34747.3|34797.3|34757.3|34772.2|34732.2|9
1714037400000|2024-04-25 09:30:00|34792.3|34752.3|34747.2|34707.2|34792.3|34752.3|34737.2|34697.2|27
1714037700000|2024-04-25 09:35:00|34737.2|34697.2|34737.5|34697.5|34747.2|34707.2|34737.2|34697.2|2
1714038000000|2024-04-25 09:40:00|34742.4|34702.4|34747.5|34707.5|34752.4|34712.4|34732.4|34692.4|2
1714038300000|2024-04-25 09:45:00|34752.4|34712.4|34777.3|34737.3|34782.4|34742.4|34747.4|34707.4|10
1714038600000|2024-04-25 09:50:00|34782.4|34742.4|34767.4|34727.4|34787.4|34747.4|34767.4|34727.4|0
1714038900000|2024-04-25 09:55:00|34772.4|34732.4|34757.2|34717.2|34782.4|34742.4|34757.2|34717.2|3
1714039200000|2024-04-25 10:00:00|34747.3|34707.3|34712.2|34672.2|34757|34717|34707.3|34667.3|0
1714039500000|2024-04-25 10:05:00|34707.2|34667.2|34707.3|34667.3|34717.1|34677.1|34687.1|34647.1|7
1714039800000|2024-04-25 10:10:00|34702.3|34662.3|34692.2|34652.2|34717.3|34677.3|34687.2|34647.2|11
1714040100000|2024-04-25 10:15:00|34697.1|34657.1|34687.1|34647.1|34707.2|34667.2|34687.1|34647.1|19
1714040400000|2024-04-25 10:20:00|34687.2|34647.2|34667.1|34627.1|34687.2|34647.2|34647.5|34607.5|63
1714040700000|2024-04-25 10:25:00|34667.3|34627.3|34657.4|34617.4|34667.4|34627.4|34657.1|34617.1|14
1714041000000|2024-04-25 10:30:00|34657.3|34617.3|34667.5|34627.5|34677.5|34637.5|34647.5|34607.5|117
1714041300000|2024-04-25 10:35:00|34667.4|34627.4|34667.6|34627.6|34677.4|34637.4|34652.5|34612.5|0
1714041600000|2024-04-25 10:40:00|34667.7|34627.7|34657.6|34617.6|34677.6|34637.6|34657.6|34617.6|0
1714041900000|2024-04-25 10:45:00|34647.6|34607.6|34647.5|34607.5|34647.6|34607.6|34632.8|34592.8|6
1714042200000|2024-04-25 10:50:00|34652.6|34612.6|34648.2|34608.2|34667.5|34627.5|34637.5|34597.5|271
1714042500000|2024-04-25 10:55:00|34653.1|34613.1|34648.1|34608.1|34668.2|34628.2|34648|34608|43
1714042800000|2024-04-25 11:00:00|34653|34613|34688|34648|34693.1|34653.1|34653|34613|11
1714043100000|2024-04-25 11:05:00|34683.1|34643.1|34673.1|34633.1|34688.1|34648.1|34673|34633|1
1714043400000|2024-04-25 11:10:00|34678|34638|34678|34638|34683|34643|34663.2|34623.2|3
1714043700000|2024-04-25 11:15:00|34678.2|34638.2|34698.1|34658.1|34698.1|34658.1|34678|34638|11
1714044000000|2024-04-25 11:20:00|34697.9|34657.9|34688.2|34648.2|34702.9|34662.9|34678.2|34638.2|0
1714044300000|2024-04-25 11:25:00|34693.2|34653.2|34688.2|34648.2|34698.1|34658.1|34688.2|34648.2|19
1714044600000|2024-04-25 11:30:00|34688.1|34648.1|34697.9|34657.9|34697.9|34657.9|34683.1|34643.1|41
1714044900000|2024-04-25 11:35:00|34693|34653|34722.8|34682.8|34722.8|34682.8|34688|34648|2
1714045200000|2024-04-25 11:40:00|34722.9|34682.9|34733|34693|34738|34698|34717.9|34677.9|21
1714045500000|2024-04-25 11:45:00|34732.9|34692.9|34697.9|34657.9|34747.9|34707.9|34693|34653|14
1714045800000|2024-04-25 11:50:00|34693|34653|34698|34658|34698|34658|34677.9|34637.9|70
1714046100000|2024-04-25 11:55:00|34698.1|34658.1|34692.7|34652.7|34708.1|34668.1|34687.8|34647.8|54
1714046400000|2024-04-25 12:00:00|34697.7|34657.7|34722.8|34682.8|34727.7|34687.7|34692.8|34652.8|24
1714046700000|2024-04-25 12:05:00|34722.7|34682.7|34708|34668|34727.7|34687.7|34707.7|34667.7|48
1714047000000|2024-04-25 12:10:00|34698.1|34658.1|34758|34718|34758|34718|34698|34658|21
1714047300000|2024-04-25 12:15:00|34743.1|34703.1|34718|34678|34743.1|34703.1|34698|34658|19
1714047600000|2024-04-25 12:20:00|34722.9|34682.9|34708.3|34668.3|34728|34688|34703.3|34663.3|12
1714047900000|2024-04-25 12:25:00|34708.1|34668.1|34672.8|34632.8|34713.2|34673.2|34667.9|34627.9|199
1714048200000|2024-04-25 12:30:00|34677.8|34637.8|34623.2|34583.2|34677.8|34637.8|34598.2|34558.2|111
1714048500000|2024-04-25 12:35:00|34628.1|34588.1|34578.3|34538.3|34638.2|34598.2|34568.4|34528.4|261
1714048800000|2024-04-25 12:40:00|34568.4|34528.4|34613.7|34573.7|34623.6|34583.6|34553.3|34513.3|117
1714051800000|2024-04-25 13:30:00|34608.8|34568.8|34498.6|34458.6|34628.6|34588.6|34488.8|34448.8|1046
1714052100000|2024-04-25 13:35:00|34488.8|34448.8|34528.5|34488.5|34578.6|34538.6|34468.7|34428.7|456
1714052400000|2024-04-25 13:40:00|34528.6|34488.6|34518.6|34478.6|34548.6|34508.6|34488.6|34448.6|433
1714052700000|2024-04-25 13:45:00|34523.5|34483.5|34548.5|34508.5|34628.7|34588.7|34518.5|34478.5|146
1714053000000|2024-04-25 13:50:00|34538.7|34498.7|34488.4|34448.4|34558.7|34518.7|34458.3|34418.3|256
1714053300000|2024-04-25 13:55:00|34508.3|34468.3|34628.1|34588.1|34628.1|34588.1|34488.4|34448.4|396
1714053600000|2024-04-25 14:00:00|34638|34598|34608.3|34568.3|34658.4|34618.4|34588.4|34548.4|206
1714053900000|2024-04-25 14:05:00|34608.1|34568.1|34618.2|34578.2|34668.4|34628.4|34598.3|34558.3|794
1714054200000|2024-04-25 14:10:00|34623|34583|34727.8|34687.8|34727.8|34687.8|34623|34583|184
1714054500000|2024-04-25 14:15:00|34718|34678|34698|34658|34727.9|34687.9|34688|34648|199
1714054800000|2024-04-25 14:20:00|34707.7|34667.7|34677.9|34637.9|34727.9|34687.9|34667.9|34627.9|116
1714055100000|2024-04-25 14:25:00|34668|34628|34697.8|34657.8|34718.1|34678.1|34667.9|34627.9|441
1714055400000|2024-04-25 14:30:00|34692.9|34652.9|34627.7|34587.7|34727.8|34687.8|34617.7|34577.7|637
1714055700000|2024-04-25 14:35:00|34637.5|34597.5|34667.6|34627.6|34707.5|34667.5|34637.5|34597.5|203
1714056000000|2024-04-25 14:40:00|34677.5|34637.5|34537.1|34497.1|34677.5|34637.5|34527.1|34487.1|382
1714056300000|2024-04-25 14:45:00|34532.2|34492.2|34547.3|34507.3|34617.2|34577.2|34527.2|34487.2|304
1714056600000|2024-04-25 14:50:00|34552.3|34512.3|34487|34447|34557.2|34517.2|34477.1|34437.1|414
1714056900000|2024-04-25 14:55:00|34487.1|34447.1|34457.3|34417.3|34517.2|34477.2|34457.1|34417.1|361
1714057200000|2024-04-25 15:00:00|34467.2|34427.2|34437.3|34397.3|34467.2|34427.2|34427.4|34387.4|188
1714057500000|2024-04-25 15:05:00|34437.2|34397.2|34437.4|34397.4|34462.3|34422.3|34427.4|34387.4|172
1714057800000|2024-04-25 15:10:00|34447.2|34407.2|34497.4|34457.4|34497.4|34457.4|34437.2|34397.2|348
1714058100000|2024-04-25 15:15:00|34497.3|34457.3|34457.2|34417.2|34497.4|34457.4|34447.3|34407.3|194
1714058400000|2024-04-25 15:20:00|34447.3|34407.3|34487.3|34447.3|34487.3|34447.3|34437.3|34397.3|129
1714058700000|2024-04-25 15:25:00|34497.3|34457.3|34518|34478|34527.9|34487.9|34483|34443|542
1714059000000|2024-04-25 15:30:00|34517.9|34477.9|34497.9|34457.9|34518.1|34478.1|34487.9|34447.9|155
1714059300000|2024-04-25 15:35:00|34507.9|34467.9|34477.9|34437.9|34518.1|34478.1|34467.9|34427.9|149
1714059600000|2024-04-25 15:40:00|34473|34433|34508|34468|34508.1|34468.1|34467.9|34427.9|244
1714059900000|2024-04-25 15:45:00|34503.1|34463.1|34468|34428|34508.1|34468.1|34468|34428|129
1714060200000|2024-04-25 15:50:00|34468.2|34428.2|34478|34438|34498.2|34458.2|34468|34428|126
1714060500000|2024-04-25 15:55:00|34478.1|34438.1|34487.6|34447.6|34488|34448|34448|34408|553
1714060800000|2024-04-25 16:00:00|34477.6|34437.6|34507.6|34467.6|34527.8|34487.8|34467.6|34427.6|908
1714061100000|2024-04-25 16:05:00|34517.5|34477.5|34497.8|34457.8|34547.7|34507.7|34497.7|34457.7|213
1714061400000|2024-04-25 16:10:00|34497.7|34457.7|34487.4|34447.4|34497.8|34457.8|34467.7|34427.7|100
1714061700000|2024-04-25 16:15:00|34497.4|34457.4|34527.7|34487.7|34527.9|34487.9|34467.7|34427.7|217
1714062000000|2024-04-25 16:20:00|34517.9|34477.9|34537.7|34497.7|34557.7|34517.7|34507.8|34467.8|279
1714062300000|2024-04-25 16:25:00|34542.6|34502.6|34547.7|34507.7|34557.7|34517.7|34537.5|34497.5|165
1714062600000|2024-04-25 16:30:00|34542.7|34502.7|34607.5|34567.5|34607.5|34567.5|34537.7|34497.7|435
1714062900000|2024-04-25 16:35:00|34607.6|34567.6|34607.5|34567.5|34617.5|34577.5|34597.5|34557.5|89
1714063200000|2024-04-25 16:40:00|34602.6|34562.6|34597.4|34557.4|34617.6|34577.6|34587.5|34547.5|261
1714063500000|2024-04-25 16:45:00|34597.5|34557.5|34607.2|34567.2|34637.2|34597.2|34587.4|34547.4|452
1714063800000|2024-04-25 16:50:00|34607.3|34567.3|34617.1|34577.1|34647.3|34607.3|34607.2|34567.2|279
1714064100000|2024-04-25 16:55:00|34617.2|34577.2|34607.2|34567.2|34667.2|34627.2|34607.2|34567.2|348
1714064400000|2024-04-25 17:00:00|34617.1|34577.1|34617.2|34577.2|34627|34587|34587|34547|319
1714064700000|2024-04-25 17:05:00|34627.2|34587.2|34647.1|34607.1|34657.2|34617.2|34617|34577|174
1714065000000|2024-04-25 17:10:00|34637.2|34597.2|34657.2|34617.2|34682.3|34642.3|34637.1|34597.1|198
1714065300000|2024-04-25 17:15:00|34657.1|34617.1|34687|34647|34722.1|34682.1|34647.2|34607.2|806
1714065600000|2024-04-25 17:20:00|34687.1|34647.1|34727|34687|34737|34697|34687.1|34647.1|314
1714065900000|2024-04-25 17:25:00|34717|34677|34766.6|34726.6|34776.5|34736.5|34706.9|34666.9|771
1714066200000|2024-04-25 17:30:00|34766.7|34726.7|34796.9|34756.9|34826.8|34786.8|34766.7|34726.7|1044
1714066500000|2024-04-25 17:35:00|34801.9|34761.9|34847.4|34807.4|34847.4|34807.4|34796.8|34756.8|768
1714066800000|2024-04-25 17:40:00|34857.4|34817.4|34907.4|34867.4|34907.4|34867.4|34847.5|34807.5|310
1714067100000|2024-04-25 17:45:00|34907.3|34867.3|34902.6|34862.6|34907.7|34867.7|34867.4|34827.4|586
1714067400000|2024-04-25 17:50:00|34907.5|34867.5|34947.6|34907.6|34957.6|34917.6|34877.4|34837.4|641
1714067700000|2024-04-25 17:55:00|34947.7|34907.7|34827.6|34787.6|34987.5|34947.5|34827.5|34787.5|379
1714068000000|2024-04-25 18:00:00|34832.5|34792.5|34777.6|34737.6|34837.3|34797.3|34717.7|34677.7|208
1714068300000|2024-04-25 18:05:00|34777.7|34737.7|34732.2|34692.2|34797.5|34757.5|34697.6|34657.6|481
1714068600000|2024-04-25 18:10:00|34737.1|34697.1|34778.1|34738.1|34788.1|34748.1|34717.1|34677.1|1318
1714068900000|2024-04-25 18:15:00|34778|34738|34742.6|34702.6|34778.1|34738.1|34702.6|34662.6|810
1714089600000|2024-04-26 00:00:00|34739|34699|34739.1|34699.1|34773.9|34733.9|34709|34669|183
1714089900000|2024-04-26 00:05:00|34739|34699|34719.1|34679.1|34744|34704|34719.1|34679.1|21
1714090200000|2024-04-26 00:10:00|34719|34679|34714.1|34674.1|34719.1|34679.1|34709.1|34669.1|8
1714090500000|2024-04-26 00:15:00|34709.2|34669.2|34689.1|34649.1|34724.1|34684.1|34689|34649|26
1714090800000|2024-04-26 00:20:00|34694.1|34654.1|34609.1|34569.1|34699|34659|34609|34569|98
1714091100000|2024-04-26 00:25:00|34614|34574|34639.1|34599.1|34639.1|34599.1|34609.1|34569.1|21
1714091400000|2024-04-26 00:30:00|34629.2|34589.2|34629.1|34589.1|34634.2|34594.2|34619.1|34579.1|13
1714091700000|2024-04-26 00:35:00|34634.2|34594.2|34639.1|34599.1|34639.2|34599.2|34629.1|34589.1|12
1714092000000|2024-04-26 00:40:00|34649.2|34609.2|34654.2|34614.2|34654.2|34614.2|34649.2|34609.2|55
1714092300000|2024-04-26 00:45:00|34659.2|34619.2|34684.2|34644.2|34684.2|34644.2|34659.2|34619.2|20
1714092600000|2024-04-26 00:50:00|34679.3|34639.3|34679.2|34639.2|34684.3|34644.3|34679.2|34639.2|4
1714092900000|2024-04-26 00:55:00|34669.3|34629.3|34669.2|34629.2|34679.2|34639.2|34669.2|34629.2|11
1714093200000|2024-04-26 01:00:00|34659.2|34619.2|34684.2|34644.2|34694.2|34654.2|34649.3|34609.3|55
1714093500000|2024-04-26 01:05:00|34679.2|34639.2|34659.3|34619.3|34684.2|34644.2|34659.2|34619.2|21
1714093800000|2024-04-26 01:10:00|34664.2|34624.2|34694.3|34654.3|34694.3|34654.3|34659.2|34619.2|20
1714094100000|2024-04-26 01:15:00|34689.4|34649.4|34679.3|34639.3|34699.2|34659.2|34679.2|34639.2|14
1714094400000|2024-04-26 01:20:00|34679.4|34639.4|34679.4|34639.4|34689.4|34649.4|34679.4|34639.4|22
1714094700000|2024-04-26 01:25:00|34679.3|34639.3|34649.4|34609.4|34679.3|34639.3|34649.4|34609.4|15
1714095000000|2024-04-26 01:30:00|34639.4|34599.4|34669.4|34629.4|34669.4|34629.4|34639.4|34599.4|9
1714095300000|2024-04-26 01:35:00|34669.3|34629.3|34669.4|34629.4|34669.4|34629.4|34669.3|34629.3|5
1714095600000|2024-04-26 01:40:00|34669.3|34629.3|34679.3|34639.3|34679.3|34639.3|34669.3|34629.3|7
1714095900000|2024-04-26 01:45:00|34674.3|34634.3|34669.3|34629.3|34674.3|34634.3|34669.3|34629.3|6
1714096200000|2024-04-26 01:50:00|34669.4|34629.4|34689.2|34649.2|34689.2|34649.2|34669.4|34629.4|9
1714096500000|2024-04-26 01:55:00|34684.3|34644.3|34669.3|34629.3|34684.3|34644.3|34664.4|34624.4|16
1714096800000|2024-04-26 02:00:00|34669.4|34629.4|34669.5|34629.5|34689.3|34649.3|34669.3|34629.3|9
1714097100000|2024-04-26 02:05:00|34669.6|34629.6|34664.6|34624.6|34669.6|34629.6|34664.6|34624.6|6
1714097400000|2024-04-26 02:10:00|34664.5|34624.5|34669.5|34629.5|34669.5|34629.5|34659.5|34619.5|2
1714097700000|2024-04-26 02:15:00|34669.6|34629.6|34669.6|34629.6|34674.6|34634.6|34669.6|34629.6|4
1714098000000|2024-04-26 02:20:00|34674.6|34634.6|34679.5|34639.5|34679.5|34639.5|34669.6|34629.6|3
1714098300000|2024-04-26 02:25:00|34689.5|34649.5|34689.5|34649.5|34689.5|34649.5|34689.5|34649.5|13
1714098600000|2024-04-26 02:30:00|34679.6|34639.6|34679.6|34639.6|34689.5|34649.5|34679.5|34639.5|19
1714098900000|2024-04-26 02:35:00|34684.6|34644.6|34679.7|34639.7|34684.6|34644.6|34679.6|34639.6|3
1714099200000|2024-04-26 02:40:00|34679.6|34639.6|34669.7|34629.7|34679.7|34639.7|34669.7|34629.7|7
1714099500000|2024-04-26 02:45:00|34669.6|34629.6|34659.6|34619.6|34669.7|34629.7|34659.6|34619.6|4
1714099800000|2024-04-26 02:50:00|34669.6|34629.6|34664.7|34624.7|34674.6|34634.6|34664.6|34624.6|4
1714100100000|2024-04-26 02:55:00|34659.6|34619.6|34664.5|34624.5|34664.6|34624.6|34659.6|34619.6|4
1714100400000|2024-04-26 03:00:00|34664.6|34624.6|34669.6|34629.6|34669.6|34629.6|34664.6|34624.6|5
1714100700000|2024-04-26 03:05:00|34674.5|34634.5|34689.6|34649.6|34689.6|34649.6|34674.5|34634.5|9
1714101000000|2024-04-26 03:10:00|34684.6|34644.6|34679.6|34639.6|34689.6|34649.6|34679.6|34639.6|5
1714101300000|2024-04-26 03:15:00|34674.6|34634.6|34669.6|34629.6|34679.5|34639.5|34669.6|34629.6|7
1714101600000|2024-04-26 03:20:00|34679.6|34639.6|34669.7|34629.7|34679.8|34639.8|34669.7|34629.7|6
1714101900000|2024-04-26 03:25:00|34674.7|34634.7|34684.9|34644.9|34694.9|34654.9|34669.7|34629.7|12
1714102200000|2024-04-26 03:30:00|34679.9|34639.9|34665|34625|34684.9|34644.9|34665|34625|10
1714102500000|2024-04-26 03:35:00|34669.9|34629.9|34669.9|34629.9|34670|34630|34669.9|34629.9|1
1714102800000|2024-04-26 03:40:00|||||||||1
1714103100000|2024-04-26 03:45:00|34665|34625|34660|34620|34669.9|34629.9|34660|34620|4
1714103400000|2024-04-26 03:50:00|||||||||1
1714103700000|2024-04-26 03:55:00|34655.1|34615.1|34660|34620|34660.1|34620.1|34655.1|34615.1|8
1714104000000|2024-04-26 04:00:00|34655.1|34615.1|34650.1|34610.1|34655.1|34615.1|34650.1|34610.1|4
1714104300000|2024-04-26 04:05:00|34655.1|34615.1|34660.1|34620.1|34665.1|34625.1|34655.1|34615.1|4
1714104600000|2024-04-26 04:10:00|||||||||3
1714104900000|2024-04-26 04:15:00|34665.1|34625.1|34670|34630|34670|34630|34665.1|34625.1|3
1714105200000|2024-04-26 04:20:00|34675.1|34635.1|34670.1|34630.1|34675.1|34635.1|34670.1|34630.1|3
1714105500000|2024-04-26 04:25:00|34665.2|34625.2|34650.2|34610.2|34665.2|34625.2|34650.1|34610.1|16
1714105800000|2024-04-26 04:30:00|34650.1|34610.1|34635.2|34595.2|34650.1|34610.1|34630.1|34590.1|27
1714106100000|2024-04-26 04:35:00|34640.1|34600.1|34630.2|34590.2|34640.1|34600.1|34630.2|34590.2|0
1714106400000|2024-04-26 04:40:00|34630.1|34590.1|34625.3|34585.3|34630.4|34590.4|34620.2|34580.2|23
1714106700000|2024-04-26 04:45:00|34630.3|34590.3|34635.3|34595.3|34635.3|34595.3|34620.3|34580.3|8
1714107000000|2024-04-26 04:50:00|34630.3|34590.3|34630.4|34590.4|34640.3|34600.3|34630.3|34590.3|9
1714107300000|2024-04-26 04:55:00|34635.3|34595.3|34630.4|34590.4|34635.4|34595.4|34630.4|34590.4|2
1714107600000|2024-04-26 05:00:00|34635.3|34595.3|34630.4|34590.4|34635.3|34595.3|34630.4|34590.4|1
1714107900000|2024-04-26 05:05:00|34620.4|34580.4|34630.4|34590.4|34630.4|34590.4|34620.4|34580.4|2
1714108500000|2024-04-26 05:15:00|||||||||4
1714108800000|2024-04-26 05:20:00|34625.4|34585.4|34625.4|34585.4|34625.4|34585.4|34620.5|34580.5|2
1714109100000|2024-04-26 05:25:00|34620.5|34580.5|34625.5|34585.5|34625.5|34585.5|34620.5|34580.5|1
1714109400000|2024-04-26 05:30:00|34630.5|34590.5|34635.5|34595.5|34640.5|34600.5|34630.5|34590.5|5
1714109700000|2024-04-26 05:35:00|34635.6|34595.6|34625.6|34585.6|34640.5|34600.5|34625.5|34585.5|1
1714110000000|2024-04-26 05:40:00|34630.5|34590.5|34625.6|34585.6|34640.5|34600.5|34625.5|34585.5|7
1714110300000|2024-04-26 05:45:00|34625.5|34585.5|34620.6|34580.6|34625.7|34585.7|34620.6|34580.6|0
1714110600000|2024-04-26 05:50:00|34625.5|34585.5|34635.6|34595.6|34640.6|34600.6|34620.6|34580.6|36
1714110900000|2024-04-26 05:55:00|34630.6|34590.6|34630.6|34590.6|34640.6|34600.6|34630.6|34590.6|4
1714111200000|2024-04-26 06:00:00|34630.7|34590.7|34615.7|34575.7|34630.7|34590.7|34610.7|34570.7|10
1714111500000|2024-04-26 06:05:00|34610.8|34570.8|34600.7|34560.7|34610.8|34570.8|34600.7|34560.7|24
1714111800000|2024-04-26 06:10:00|34600.8|34560.8|34605.8|34565.8|34605.8|34565.8|34600.8|34560.8|6
1714112100000|2024-04-26 06:15:00|34600.8|34560.8|34590.8|34550.8|34605.8|34565.8|34580.9|34540.9|33
1714112400000|2024-04-26 06:20:00|34585.9|34545.9|34580.9|34540.9|34590.8|34550.8|34580.9|34540.9|7
1714112700000|2024-04-26 06:25:00|34580.8|34540.8|34590.9|34550.9|34590.9|34550.9|34580.8|34540.8|18
1714113000000|2024-04-26 06:30:00|34580.9|34540.9|34590.9|34550.9|34591|34551|34580.8|34540.8|48
1714113300000|2024-04-26 06:35:00|34590.8|34550.8|34596|34556|34601|34561|34570.9|34530.9|59
1714113600000|2024-04-26 06:40:00|34601|34561|34591|34551|34601|34561|34591|34551|7
1714113900000|2024-04-26 06:45:00|||||||||1
1714114200000|2024-04-26 06:50:00|||||||||4
1714114500000|2024-04-26 06:55:00|34591.1|34551.1|34611.2|34571.2|34611.2|34571.2|34591.1|34551.1|1716
1714114800000|2024-04-26 07:00:00|34621.2|34581.2|34631.2|34591.2|34631.2|34591.2|34621.1|34581.1|11
1714115100000|2024-04-26 07:05:00|||||||||18
1714115400000|2024-04-26 07:10:00|34621.2|34581.2|34571.2|34531.2|34621.2|34581.2|34571.2|34531.2|92
1714115700000|2024-04-26 07:15:00|34576.2|34536.2|34571.3|34531.3|34576.2|34536.2|34571.2|34531.2|29
1714116000000|2024-04-26 07:20:00|34581.2|34541.2|34581.3|34541.3|34591.2|34551.2|34581.2|34541.2|33
1714116300000|2024-04-26 07:25:00|34586.2|34546.2|34601.2|34561.2|34601.3|34561.3|34586.2|34546.2|22
1714116600000|2024-04-26 07:30:00|34611.2|34571.2|34601.1|34561.1|34611.2|34571.2|34591.2|34551.2|36
1714116900000|2024-04-26 07:35:00|34606.1|34566.1|34611.2|34571.2|34611.2|34571.2|34606.1|34566.1|12
1714117200000|2024-04-26 07:40:00|34611.3|34571.3|34611.3|34571.3|34611.3|34571.3|34611.3|34571.3|56
1714117500000|2024-04-26 07:45:00|34621.3|34581.3|34621.3|34581.3|34621.3|34581.3|34621.3|34581.3|21
1714117800000|2024-04-26 07:50:00|34631.3|34591.3|34611.3|34571.3|34641.3|34601.3|34606.3|34566.3|48
1714118100000|2024-04-26 07:55:00|34606.3|34566.3|34581.4|34541.4|34611.4|34571.4|34571.4|34531.4|44
1714118400000|2024-04-26 08:00:00|34576.4|34536.4|34556.4|34516.4|34581.4|34541.4|34551.4|34511.4|91
1714118700000|2024-04-26 08:05:00|34551.4|34511.4|34556.4|34516.4|34556.4|34516.4|34531.5|34491.5|43
1714119000000|2024-04-26 08:10:00|34561.4|34521.4|34571.4|34531.4|34571.5|34531.5|34551.3|34511.3|29
1714119300000|2024-04-26 08:15:00|34571.5|34531.5|34561.4|34521.4|34571.5|34531.5|34561.4|34521.4|35
1714119600000|2024-04-26 08:20:00|34556.4|34516.4|34591.3|34551.3|34591.3|34551.3|34551.4|34511.4|61
1714119900000|2024-04-26 08:25:00|34586.3|34546.3|34586.5|34546.5|34591.5|34551.5|34581.4|34541.4|35
1714120200000|2024-04-26 08:30:00|34581.5|34541.5|34576.4|34536.4|34581.5|34541.5|34571.5|34531.5|40
1714120500000|2024-04-26 08:35:00|34571.5|34531.5|34561.4|34521.4|34576.4|34536.4|34561.4|34521.4|13
1714120800000|2024-04-26 08:40:00|34566.4|34526.4|34561.3|34521.3|34571.4|34531.4|34561.3|34521.3|57
1714121100000|2024-04-26 08:45:00|34551.3|34511.3|34556.3|34516.3|34561.3|34521.3|34551.3|34511.3|35
1714121400000|2024-04-26 08:50:00|34551.3|34511.3|34541.3|34501.3|34561.2|34521.2|34541.3|34501.3|54
1714121700000|2024-04-26 08:55:00|34531.3|34491.3|34521.3|34481.3|34531.4|34491.4|34521.3|34481.3|76
1714122000000|2024-04-26 09:00:00|34521.2|34481.2|34521.3|34481.3|34521.3|34481.3|34521.2|34481.2|94
1714122300000|2024-04-26 09:05:00|34531.2|34491.2|34551.3|34511.3|34551.3|34511.3|34531.2|34491.2|62
1714122600000|2024-04-26 09:10:00|34556.3|34516.3|34531.2|34491.2|34561.2|34521.2|34531.2|34491.2|44
1714122900000|2024-04-26 09:15:00|34531.3|34491.3|34541.2|34501.2|34551.2|34511.2|34531.2|34491.2|19
1714123200000|2024-04-26 09:20:00|34531.3|34491.3|34531.3|34491.3|34546.2|34506.2|34521.3|34481.3|24
1714123500000|2024-04-26 09:25:00|34531.2|34491.2|34531.3|34491.3|34531.3|34491.3|34521.3|34481.3|28
1714123800000|2024-04-26 09:30:00|34536.3|34496.3|34551.1|34511.1|34551.3|34511.3|34531.3|34491.3|66
1714124100000|2024-04-26 09:35:00|34546.1|34506.1|34546.1|34506.1|34551.1|34511.1|34531.3|34491.3|78
1714124400000|2024-04-26 09:40:00|34541.2|34501.2|34556.2|34516.2|34561.2|34521.2|34541.2|34501.2|74
1714124700000|2024-04-26 09:45:00|34561.1|34521.1|34556.2|34516.2|34561.1|34521.1|34551.2|34511.2|45
1714125000000|2024-04-26 09:50:00|34561.1|34521.1|34561.2|34521.2|34591.1|34551.1|34561.1|34521.1|32
1714125300000|2024-04-26 09:55:00|34561.3|34521.3|34561.2|34521.2|34566.2|34526.2|34551.2|34511.2|163
1714125600000|2024-04-26 10:00:00|34551.2|34511.2|34551.2|34511.2|34551.2|34511.2|34541.3|34501.3|38
1714125900000|2024-04-26 10:05:00|34546.3|34506.3|34551.3|34511.3|34551.3|34511.3|34541.3|34501.3|32
1714126200000|2024-04-26 10:10:00|34561.2|34521.2|34566.3|34526.3|34566.3|34526.3|34561.2|34521.2|34
1714126500000|2024-04-26 10:15:00|34571.2|34531.2|34551.4|34511.4|34571.2|34531.2|34551.4|34511.4|51
1714126800000|2024-04-26 10:20:00|34551.3|34511.3|34531.3|34491.3|34556.3|34516.3|34531.3|34491.3|21
1714127100000|2024-04-26 10:25:00|34521.3|34481.3|34551.3|34511.3|34551.3|34511.3|34521.2|34481.2|31
1714127400000|2024-04-26 10:30:00|34556.3|34516.3|34551.4|34511.4|34561.3|34521.3|34551.3|34511.3|17
1714127700000|2024-04-26 10:35:00|34541.4|34501.4|34536.3|34496.3|34551.4|34511.4|34531.3|34491.3|37
1714128000000|2024-04-26 10:40:00|34551.3|34511.3|34551.4|34511.4|34561.4|34521.4|34551.3|34511.3|50
1714128300000|2024-04-26 10:45:00|34551.5|34511.5|34561.4|34521.4|34561.4|34521.4|34551.4|34511.4|31
1714128600000|2024-04-26 10:50:00|34556.4|34516.4|34551.5|34511.5|34556.4|34516.4|34551.4|34511.4|9
1714128900000|2024-04-26 10:55:00|34551.4|34511.4|34526.4|34486.4|34551.5|34511.5|34521.4|34481.4|28
1714129200000|2024-04-26 11:00:00|34521.5|34481.5|34571.4|34531.4|34571.5|34531.5|34521.5|34481.5|80
1714129500000|2024-04-26 11:05:00|34571.5|34531.5|34616.6|34576.6|34621.5|34581.5|34571.4|34531.4|46
1714129800000|2024-04-26 11:10:00|34621.6|34581.6|34561.6|34521.6|34621.6|34581.6|34561.6|34521.6|57
1714130100000|2024-04-26 11:15:00|34561.5|34521.5|34561.7|34521.7|34561.7|34521.7|34551.6|34511.6|85
1714130400000|2024-04-26 11:20:00|34561.6|34521.6|34566.6|34526.6|34571.6|34531.6|34561.6|34521.6|14
1714130700000|2024-04-26 11:25:00|34561.6|34521.6|34551.6|34511.6|34561.7|34521.7|34551.6|34511.6|14
1714131000000|2024-04-26 11:30:00|34541.7|34501.7|34551.7|34511.7|34551.7|34511.7|34541.6|34501.6|27
1714131300000|2024-04-26 11:35:00|34546.7|34506.7|34521.6|34481.6|34551.7|34511.7|34521.6|34481.6|62
1714131600000|2024-04-26 11:40:00|34521.7|34481.7|34526.7|34486.7|34531.7|34491.7|34521.7|34481.7|22
1714131900000|2024-04-26 11:45:00|34521.8|34481.8|34491.6|34451.6|34521.8|34481.8|34486.6|34446.6|111
1714132200000|2024-04-26 11:50:00|34486.7|34446.7|34501.7|34461.7|34501.7|34461.7|34481.7|34441.7|56
1714132500000|2024-04-26 11:55:00|34506.7|34466.7|34512|34472|34531.9|34491.9|34501.8|34461.8|314
1714132800000|2024-04-26 12:00:00|34511.9|34471.9|34492.1|34452.1|34511.9|34471.9|34472.1|34432.1|79
1714133100000|2024-04-26 12:05:00|34487.1|34447.1|34512|34472|34522|34482|34487.1|34447.1|74
1714133400000|2024-04-26 12:10:00|34502|34462|34492.1|34452.1|34502.1|34462.1|34482|34442|143
1714133700000|2024-04-26 12:15:00|34502.3|34462.3|34497.1|34457.1|34502.3|34462.3|34482|34442|88
1714134000000|2024-04-26 12:20:00|34492.1|34452.1|34512.1|34472.1|34512.2|34472.2|34492|34452|293
1714134300000|2024-04-26 12:25:00|34512.2|34472.2|34532.1|34492.1|34537.1|34497.1|34512.1|34472.1|62
1714134600000|2024-04-26 12:30:00|34522.1|34482.1|34492.2|34452.2|34537.1|34497.1|34482.2|34442.2|155
1714134900000|2024-04-26 12:35:00|34512.2|34472.2|34542.3|34502.3|34542.3|34502.3|34502.2|34462.2|83
1714135200000|2024-04-26 12:40:00|34532.3|34492.3|34517.3|34477.3|34542.3|34502.3|34512.3|34472.3|118
1714138200000|2024-04-26 13:30:00|34462.5|34422.5|34472.6|34432.6|34562.5|34522.5|34452.7|34412.7|1392
1714138500000|2024-04-26 13:35:00|34477.6|34437.6|34562.7|34522.7|34592.8|34552.8|34452.6|34412.6|1016
1714138800000|2024-04-26 13:40:00|34562.8|34522.8|34512.8|34472.8|34572.7|34532.7|34512.7|34472.7|954
1714139100000|2024-04-26 13:45:00|34517.8|34477.8|34697.8|34657.8|34712.8|34672.8|34507.7|34467.7|829
1714139400000|2024-04-26 13:50:00|34692.8|34652.8|34612.8|34572.8|34702.8|34662.8|34612.8|34572.8|499
1714139700000|2024-04-26 13:55:00|34607.8|34567.8|34602.7|34562.7|34612.8|34572.8|34572.7|34532.7|351
1714140000000|2024-04-26 14:00:00|34597.8|34557.8|34552.7|34512.7|34632.7|34592.7|34552.7|34512.7|405
1714140300000|2024-04-26 14:05:00|34562.7|34522.7|34532.6|34492.6|34562.7|34522.7|34522.6|34482.6|1351
1714140600000|2024-04-26 14:10:00|34542.6|34502.6|34592.6|34552.6|34612.6|34572.6|34522.6|34482.6|390
1714140900000|2024-04-26 14:15:00|34602.6|34562.6|34602.7|34562.7|34612.7|34572.7|34562.7|34522.7|303
1714141200000|2024-04-26 14:20:00|34612.6|34572.6|34612.6|34572.6|34622.7|34582.7|34542.6|34502.6|516
1714141500000|2024-04-26 14:25:00|34607.6|34567.6|34592.6|34552.6|34612.7|34572.7|34582.6|34542.6|300
1714141800000|2024-04-26 14:30:00|34602.6|34562.6|34612.8|34572.8|34637.8|34597.8|34602.6|34562.6|247
1714142100000|2024-04-26 14:35:00|34602.8|34562.8|34692.8|34652.8|34692.8|34652.8|34602.8|34562.8|507
1714142400000|2024-04-26 14:40:00|34682.9|34642.9|34622.9|34582.9|34682.9|34642.9|34622.8|34582.8|526
1714142700000|2024-04-26 14:45:00|34632.8|34592.8|34582.9|34542.9|34642.9|34602.9|34582.9|34542.9|308
1714143000000|2024-04-26 14:50:00|34592.9|34552.9|34562.9|34522.9|34592.9|34552.9|34542.9|34502.9|294
1714143300000|2024-04-26 14:55:00|34563|34523|34543|34503|34602.9|34562.9|34542.9|34502.9|363
1714143600000|2024-04-26 15:00:00|34542.9|34502.9|34562.9|34522.9|34573|34533|34522.9|34482.9|632
1714143900000|2024-04-26 15:05:00|34552.9|34512.9|34542.9|34502.9|34582.9|34542.9|34533|34493|407
1714144200000|2024-04-26 15:10:00|34547.9|34507.9|34602.9|34562.9|34602.9|34562.9|34532.9|34492.9|451
1714144500000|2024-04-26 15:15:00|34597.9|34557.9|34553|34513|34602.9|34562.9|34543|34503|272
1714144800000|2024-04-26 15:20:00|34562.9|34522.9|34583|34543|34613|34573|34553|34513|344
1714145100000|2024-04-26 15:25:00|34573|34533|34573|34533|34613|34573|34553|34513|605
1714145400000|2024-04-26 15:30:00|34563|34523|34543.1|34503.1|34583|34543|34543|34503|209
1714145700000|2024-04-26 15:35:00|34553|34513|34573|34533|34583|34543|34543|34503|184
1714146000000|2024-04-26 15:40:00|34573.1|34533.1|34613|34573|34613|34573|34553.1|34513.1|177
1714146300000|2024-04-26 15:45:00|34612.9|34572.9|34593|34553|34623|34583|34553|34513|473
1714146600000|2024-04-26 15:50:00|34573.1|34533.1|34603|34563|34603.1|34563.1|34573|34533|299
1714146900000|2024-04-26 15:55:00|34598|34558|34573|34533|34603|34563|34563|34523|173
1714147200000|2024-04-26 16:00:00|34563|34523|34573.2|34533.2|34613.1|34573.1|34553|34513|543
1714147500000|2024-04-26 16:05:00|34583.2|34543.2|34583.2|34543.2|34603.2|34563.2|34563.2|34523.2|331
1714147800000|2024-04-26 16:10:00|34593.3|34553.3|34593.3|34553.3|34603.2|34563.2|34573.2|34533.2|265
1714148100000|2024-04-26 16:15:00|34603.3|34563.3|34558.3|34518.3|34603.3|34563.3|34543.4|34503.4|404
1714148400000|2024-04-26 16:20:00|34553.4|34513.4|34553.3|34513.3|34573.4|34533.4|34543.3|34503.3|177
1714148700000|2024-04-26 16:25:00|34548.3|34508.3|34573.3|34533.3|34573.3|34533.3|34543.3|34503.3|173
1714149000000|2024-04-26 16:30:00|34583.3|34543.3|34603.3|34563.3|34603.4|34563.4|34573.3|34533.3|310
1714149300000|2024-04-26 16:35:00|34593.4|34553.4|34623.3|34583.3|34633.4|34593.4|34593.3|34553.3|251
1714149600000|2024-04-26 16:40:00|34633.3|34593.3|34643.2|34603.2|34653.2|34613.2|34623.2|34583.2|284
1714149900000|2024-04-26 16:45:00|34653.2|34613.2|34613.2|34573.2|34653.2|34613.2|34603.2|34563.2|354
1714150200000|2024-04-26 16:50:00|34603.2|34563.2|34573.3|34533.3|34603.3|34563.3|34563.3|34523.3|208
1714150500000|2024-04-26 16:55:00|34578.3|34538.3|34603.3|34563.3|34633.3|34593.3|34573.3|34533.3|161
1714150800000|2024-04-26 17:00:00|34548.2|34508.2|34523.3|34483.3|34573.2|34533.2|34523.3|34483.3|562
1714151100000|2024-04-26 17:05:00|34533.3|34493.3|34473.3|34433.3|34533.3|34493.3|34463.2|34423.2|638
1714151400000|2024-04-26 17:10:00|34483.2|34443.2|34543.3|34503.3|34553.4|34513.4|34473.2|34433.2|472
1714151700000|2024-04-26 17:15:00|34538.3|34498.3|34533.3|34493.3|34543.3|34503.3|34513.3|34473.3|434
1714152000000|2024-04-26 17:20:00|34523.3|34483.3|34533.3|34493.3|34563.3|34523.3|34523.3|34483.3|192
1714152300000|2024-04-26 17:25:00|34533.2|34493.2|34523.3|34483.3|34533.3|34493.3|34503.3|34463.3|855
1714152600000|2024-04-26 17:30:00|34513.3|34473.3|34533.3|34493.3|34543.3|34503.3|34503.3|34463.3|364
1714152900000|2024-04-26 17:35:00|34543.3|34503.3|34493.3|34453.3|34543.3|34503.3|34493.3|34453.3|329
1714153200000|2024-04-26 17:40:00|34483.3|34443.3|34453.4|34413.4|34493.3|34453.3|34453.4|34413.4|399
1714153500000|2024-04-26 17:45:00|34458.4|34418.4|34473.3|34433.3|34483.4|34443.4|34453.4|34413.4|439
1714153800000|2024-04-26 17:50:00|34473.4|34433.4|34463.4|34423.4|34483.4|34443.4|34453.4|34413.4|416
1714154100000|2024-04-26 17:55:00|34458.4|34418.4|34453.4|34413.4|34473.4|34433.4|34423.5|34383.5|440
1714154400000|2024-04-26 18:00:00|34453.5|34413.5|34463.5|34423.5|34463.5|34423.5|34443.4|34403.4|307
1714154700000|2024-04-26 18:05:00|34463.4|34423.4|34463.5|34423.5|34493.5|34453.5|34458.5|34418.5|354
1714155000000|2024-04-26 18:10:00|34458.5|34418.5|34483.4|34443.4|34493.5|34453.5|34458.5|34418.5|1950
1714155300000|2024-04-26 18:15:00|34473.5|34433.5|34443.6|34403.6|34483.5|34443.5|34423.6|34383.6|775
1714348800000|2024-04-29 00:00:00|34369|34329|34389|34349|34399|34359|34179.2|34139.2|1521
1714349100000|2024-04-29 00:05:00|34389.2|34349.2|34409|34369|34419.2|34379.2|34378.8|34338.8|574
1714349400000|2024-04-29 00:10:00|34408.8|34368.8|34448.7|34408.7|34448.7|34408.7|34398.8|34358.8|294
1714349700000|2024-04-29 00:15:00|34443.8|34403.8|34428.7|34388.7|34453.7|34413.7|34428.7|34388.7|58
1714350000000|2024-04-29 00:20:00|34428.8|34388.8|34433.7|34393.7|34443.5|34403.5|34428.5|34388.5|24
1714350300000|2024-04-29 00:25:00|34438.5|34398.5|34448.5|34408.5|34453.7|34413.7|34433.7|34393.7|14
1714350600000|2024-04-29 00:30:00|34448.7|34408.7|34438.7|34398.7|34458.7|34418.7|34438.5|34398.5|51
1714350900000|2024-04-29 00:35:00|34438.5|34398.5|34438.7|34398.7|34438.7|34398.7|34438.5|34398.5|56
1714351200000|2024-04-29 00:40:00|34413.7|34373.7|34428.7|34388.7|34433.7|34393.7|34408.5|34368.5|76
1714351500000|2024-04-29 00:45:00|34428.5|34388.5|34418.7|34378.7|34428.7|34388.7|34418.5|34378.5|11
1714351800000|2024-04-29 00:50:00|34418.5|34378.5|34418.7|34378.7|34418.7|34378.7|34408.7|34368.7|17
1714352100000|2024-04-29 00:55:00|34418.5|34378.5|34408.7|34368.7|34418.9|34378.9|34398.7|34358.7|110
1714352400000|2024-04-29 01:00:00|34408.9|34368.9|34418.7|34378.7|34468.7|34428.7|34398.7|34358.7|284
1714352700000|2024-04-29 01:05:00|34428.5|34388.5|34388.7|34348.7|34438.7|34398.7|34388.7|34348.7|63
1714353000000|2024-04-29 01:10:00|34383.9|34343.9|34378.9|34338.9|34388.7|34348.7|34378.7|34338.7|27
1714353300000|2024-04-29 01:15:00|34378.7|34338.7|34328.7|34288.7|34388.7|34348.7|34318.7|34278.7|294
1714353600000|2024-04-29 01:20:00|34328.9|34288.9|34328.7|34288.7|34338.7|34298.7|34308.7|34268.7|80
1714353900000|2024-04-29 01:25:00|34338.7|34298.7|34363.7|34323.7|34363.9|34323.9|34328.9|34288.9|65
1714354200000|2024-04-29 01:30:00|34358.9|34318.9|34348.8|34308.8|34368.8|34328.8|34333.6|34293.6|29
1714354500000|2024-04-29 01:35:00|34358.8|34318.8|34323.9|34283.9|34368.8|34328.8|34318.9|34278.9|64
1714354800000|2024-04-29 01:40:00|34318.9|34278.9|34323.9|34283.9|34328.8|34288.8|34308.8|34268.8|33
1714355100000|2024-04-29 01:45:00|34323.6|34283.6|34318.8|34278.8|34328.8|34288.8|34308.8|34268.8|21
1714355400000|2024-04-29 01:50:00|34323.6|34283.6|34308.6|34268.6|34328.6|34288.6|34308.6|34268.6|26
1714355700000|2024-04-29 01:55:00|34308.8|34268.8|34338.8|34298.8|34338.8|34298.8|34308.6|34268.6|32
1714356000000|2024-04-29 02:00:00|34338.6|34298.6|34348.6|34308.6|34348.8|34308.8|34328.8|34288.8|18
1714356300000|2024-04-29 02:05:00|34348.8|34308.8|34358.8|34318.8|34358.8|34318.8|34338.8|34298.8|26
1714356600000|2024-04-29 02:10:00|34359.7|34319.7|34388.8|34348.8|34398.8|34358.8|34359.7|34319.7|41
1714356900000|2024-04-29 02:15:00|34383.8|34343.8|34388.8|34348.8|34389|34349|34378.8|34338.8|7
1714357200000|2024-04-29 02:20:00|34393.8|34353.8|34398.8|34358.8|34399|34359|34388.8|34348.8|23
1714357500000|2024-04-29 02:25:00|34413.6|34373.6|34418.6|34378.6|34419|34379|34403.8|34363.8|63
1714357800000|2024-04-29 02:30:00|34419|34379|34419|34379|34419|34379|34408.8|34368.8|74
1714358100000|2024-04-29 02:35:00|34418.8|34378.8|34408.8|34368.8|34418.8|34378.8|34398.8|34358.8|24
1714358400000|2024-04-29 02:40:00|34408.7|34368.7|34418.8|34378.8|34418.8|34378.8|34403.8|34363.8|18
1714358700000|2024-04-29 02:45:00|34418.7|34378.7|34418.7|34378.7|34418.8|34378.8|34408.8|34368.8|7
1714359000000|2024-04-29 02:50:00|34408.8|34368.8|34419|34379|34419|34379|34408.8|34368.8|44
1714359300000|2024-04-29 02:55:00|34438.3|34398.3|34418.9|34378.9|34439|34399|34418.9|34378.9|24
1714359600000|2024-04-29 03:00:00|34409|34369|34408.9|34368.9|34409|34369|34398.9|34358.9|9
1714359900000|2024-04-29 03:05:00|34408.7|34368.7|34418.9|34378.9|34418.9|34378.9|34398.9|34358.9|6
1714360200000|2024-04-29 03:10:00|34418.7|34378.7|34418.9|34378.9|34418.9|34378.9|34413.7|34373.7|26
1714360500000|2024-04-29 03:15:00|34413.7|34373.7|34413.7|34373.7|34418.9|34378.9|34408.9|34368.9|6
1714360800000|2024-04-29 03:20:00|34408.9|34368.9|34408.7|34368.7|34413.7|34373.7|34398.9|34358.9|4
1714361100000|2024-04-29 03:25:00|34398.9|34358.9|34398.9|34358.9|34408.7|34368.7|34398.9|34358.9|5
1714361400000|2024-04-29 03:30:00|||||||||1
1714361700000|2024-04-29 03:35:00|34403.7|34363.7|34398.9|34358.9|34408.7|34368.7|34398.9|34358.9|2
1714362000000|2024-04-29 03:40:00|34408.9|34368.9|34418.9|34378.9|34419.1|34379.1|34408.9|34368.9|139
1714362300000|2024-04-29 03:45:00|34408.9|34368.9|34403.7|34363.7|34413.7|34373.7|34398.9|34358.9|25
1714362600000|2024-04-29 03:50:00|34408.7|34368.7|34408.9|34368.9|34408.9|34368.9|34408.7|34368.7|0
1714362900000|2024-04-29 03:55:00|||||||||1
1714363200000|2024-04-29 04:00:00|||||||||2
1714363500000|2024-04-29 04:05:00|34409.1|34369.1|34418.8|34378.8|34418.8|34378.8|34408.9|34368.9|3
1714363800000|2024-04-29 04:10:00|34418.9|34378.9|34438.8|34398.8|34438.8|34398.8|34418.9|34378.9|11
1714364100000|2024-04-29 04:15:00|34433.8|34393.8|34469|34429|34478.6|34438.6|34433.8|34393.8|79
1714364400000|2024-04-29 04:20:00|34468.8|34428.8|34468.8|34428.8|34469|34429|34463.8|34423.8|5
1714364700000|2024-04-29 04:25:00|34468.6|34428.6|34453.8|34413.8|34468.6|34428.6|34453.8|34413.8|8
1714365000000|2024-04-29 04:30:00|34458.6|34418.6|34459|34419|34459|34419|34458.6|34418.6|10
1714365300000|2024-04-29 04:35:00|34458.8|34418.8|34438.8|34398.8|34459|34419|34438.8|34398.8|21
1714365600000|2024-04-29 04:40:00|34438.6|34398.6|34468.6|34428.6|34468.8|34428.8|34438.6|34398.6|44
1714365900000|2024-04-29 04:45:00|34478.6|34438.6|34483.4|34443.4|34488.6|34448.6|34478.6|34438.6|50
1714366200000|2024-04-29 04:50:00|34478.6|34438.6|34488.6|34448.6|34488.8|34448.8|34478.6|34438.6|18
1714366500000|2024-04-29 04:55:00|34478.6|34438.6|34488.6|34448.6|34488.8|34448.8|34478.6|34438.6|13
1714366800000|2024-04-29 05:00:00|34478.6|34438.6|34478.6|34438.6|34478.6|34438.6|34478.6|34438.6|6
1714367100000|2024-04-29 05:05:00|34468.6|34428.6|34468.6|34428.6|34468.8|34428.8|34468.6|34428.6|69
1714367400000|2024-04-29 05:10:00|34458.6|34418.6|34458.6|34418.6|34458.6|34418.6|34458.6|34418.6|7
1714367700000|2024-04-29 05:15:00|34448.6|34408.6|34478.7|34438.7|34478.7|34438.7|34448.6|34408.6|21
1714368000000|2024-04-29 05:20:00|34468.7|34428.7|34478.7|34438.7|34478.7|34438.7|34468.7|34428.7|3
1714368300000|2024-04-29 05:25:00|34478.9|34438.9|34478.7|34438.7|34478.9|34438.9|34478.7|34438.7|1
1714368600000|2024-04-29 05:30:00|34483.5|34443.5|34473.5|34433.5|34488.7|34448.7|34468.7|34428.7|10
1714368900000|2024-04-29 05:35:00|34468.7|34428.7|34478.7|34438.7|34488.7|34448.7|34468.7|34428.7|9
1714369200000|2024-04-29 05:40:00|34483.5|34443.5|34488.7|34448.7|34488.7|34448.7|34473.5|34433.5|17
1714369500000|2024-04-29 05:45:00|34483.5|34443.5|34483.7|34443.7|34483.7|34443.7|34478.7|34438.7|13
1714369800000|2024-04-29 05:50:00|34488.3|34448.3|34479.1|34439.1|34488.7|34448.7|34469.1|34429.1|198
1714370100000|2024-04-29 05:55:00|34478.9|34438.9|34479.1|34439.1|34489.1|34449.1|34473.9|34433.9|20
1714370400000|2024-04-29 06:00:00|34478.9|34438.9|34473.9|34433.9|34479.1|34439.1|34468.9|34428.9|17
1714370700000|2024-04-29 06:05:00|34469.1|34429.1|34478.9|34438.9|34478.9|34438.9|34453.9|34413.9|32
1714371000000|2024-04-29 06:10:00|34479.3|34439.3|34479.1|34439.1|34489.1|34449.1|34479.1|34439.1|79
1714371300000|2024-04-29 06:15:00|34469.1|34429.1|34483.9|34443.9|34483.9|34443.9|34469.1|34429.1|7
1714371600000|2024-04-29 06:20:00|34488.7|34448.7|34488.9|34448.9|34488.9|34448.9|34478.9|34438.9|8
1714371900000|2024-04-29 06:25:00|34489.1|34449.1|34479.1|34439.1|34489.1|34449.1|34478.9|34438.9|8
1714372200000|2024-04-29 06:30:00|34478.9|34438.9|34458.9|34418.9|34478.9|34438.9|34458.9|34418.9|8
1714372500000|2024-04-29 06:35:00|34459.1|34419.1|34439.1|34399.1|34459.1|34419.1|34428.9|34388.9|38
1714372800000|2024-04-29 06:40:00|34443.9|34403.9|34478.9|34438.9|34478.9|34438.9|34438.9|34398.9|66
1714373100000|2024-04-29 06:45:00|34479.1|34439.1|34488.9|34448.9|34489.1|34449.1|34478.9|34438.9|23
1714373400000|2024-04-29 06:50:00|34489.1|34449.1|34459.2|34419.2|34489.1|34449.1|34449.2|34409.2|64
1714373700000|2024-04-29 06:55:00|34459|34419|34449.2|34409.2|34459.4|34419.4|34449.2|34409.2|26
1714374000000|2024-04-29 07:00:00|34444.2|34404.2|34419.2|34379.2|34444.2|34404.2|34414.2|34374.2|48
1714374300000|2024-04-29 07:05:00|34419.4|34379.4|34419|34379|34429.4|34389.4|34419|34379|46
1714374600000|2024-04-29 07:10:00|34419.2|34379.2|34459.2|34419.2|34459.2|34419.2|34419.2|34379.2|34
1714374900000|2024-04-29 07:15:00|34459|34419|34469.2|34429.2|34474.2|34434.2|34459|34419|6
1714375200000|2024-04-29 07:20:00|34474|34434|34469|34429|34474|34434|34464|34424|3
1714375500000|2024-04-29 07:25:00|34469.2|34429.2|34479.2|34439.2|34479.2|34439.2|34459|34419|21
1714375800000|2024-04-29 07:30:00|34479|34439|34479|34439|34489.2|34449.2|34464.2|34424.2|36
1714376100000|2024-04-29 07:35:00|34469.4|34429.4|34469|34429|34479|34439|34434.2|34394.2|114
1714376400000|2024-04-29 07:40:00|34469.2|34429.2|34469|34429|34469.2|34429.2|34469|34429|8
1714376700000|2024-04-29 07:45:00|34469.2|34429.2|34489.2|34449.2|34499|34459|34469.2|34429.2|28
1714377000000|2024-04-29 07:50:00|34499|34459|34479.2|34439.2|34509|34469|34479|34439|17
1714377300000|2024-04-29 07:55:00|34484|34444|34474|34434|34484|34444|34444.2|34404.2|104
1714377600000|2024-04-29 08:00:00|34469|34429|34499|34459|34499.2|34459.2|34469|34429|136
1714377900000|2024-04-29 08:05:00|34499.2|34459.2|34519|34479|34519|34479|34499|34459|46
1714378200000|2024-04-29 08:10:00|34518.8|34478.8|34573.6|34533.6|34573.6|34533.6|34509|34469|114
1714378500000|2024-04-29 08:15:00|34578.6|34538.6|34608.6|34568.6|34608.6|34568.6|34558.8|34518.8|122
1714378800000|2024-04-29 08:20:00|34608.9|34568.9|34588.9|34548.9|34608.9|34568.9|34578.9|34538.9|65
1714379100000|2024-04-29 08:25:00|34589.1|34549.1|34608.7|34568.7|34608.9|34568.9|34588.7|34548.7|64
1714379400000|2024-04-29 08:30:00|34598.9|34558.9|34638.1|34598.1|34643.3|34603.3|34598.7|34558.7|189
1714379700000|2024-04-29 08:35:00|34638.3|34598.3|34638.3|34598.3|34653.1|34613.1|34637.9|34597.9|63
1714380000000|2024-04-29 08:40:00|34638.1|34598.1|34648.3|34608.3|34648.3|34608.3|34638.1|34598.1|103
1714380300000|2024-04-29 08:45:00|34653.1|34613.1|34658.3|34618.3|34658.3|34618.3|34648.1|34608.1|46
1714380600000|2024-04-29 08:50:00|34658.1|34618.1|34658.1|34618.1|34658.1|34618.1|34657.9|34617.9|38
1714380900000|2024-04-29 08:55:00|34657.9|34617.9|34667.9|34627.9|34667.9|34627.9|34657.9|34617.9|49
1714381200000|2024-04-29 09:00:00|34663.1|34623.1|34608.3|34568.3|34663.1|34623.1|34593.3|34553.3|155
1714381500000|2024-04-29 09:05:00|34603.5|34563.5|34608.3|34568.3|34608.3|34568.3|34588.3|34548.3|35
1714381800000|2024-04-29 09:10:00|34598.5|34558.5|34578.5|34538.5|34598.5|34558.5|34568.5|34528.5|166
1714382100000|2024-04-29 09:15:00|34583.3|34543.3|34598.7|34558.7|34608.7|34568.7|34583.3|34543.3|146
1714382400000|2024-04-29 09:20:00|34598.5|34558.5|34628.5|34588.5|34628.5|34588.5|34598.3|34558.3|82
1714382700000|2024-04-29 09:25:00|34628.3|34588.3|34608.5|34568.5|34628.5|34588.5|34568.9|34528.9|112
1714383000000|2024-04-29 09:30:00|34608.3|34568.3|34618.3|34578.3|34628.5|34588.5|34598.5|34558.5|199
1714383300000|2024-04-29 09:35:00|34628.3|34588.3|34643.3|34603.3|34643.5|34603.5|34628.3|34588.3|27
1714383600000|2024-04-29 09:40:00|34643.5|34603.5|34638.5|34598.5|34658.5|34618.5|34638.3|34598.3|64
1714383900000|2024-04-29 09:45:00|34643.3|34603.3|34643.5|34603.5|34648.3|34608.3|34628.3|34588.3|25
1714384200000|2024-04-29 09:50:00|34638.3|34598.3|34638.5|34598.5|34643.5|34603.5|34623.5|34583.5|25
1714384500000|2024-04-29 09:55:00|34648.3|34608.3|34668.5|34628.5|34668.5|34628.5|34643.3|34603.3|63
1714384800000|2024-04-29 10:00:00|34668.3|34628.3|34638.6|34598.6|34668.3|34628.3|34638.3|34598.3|11
1714385100000|2024-04-29 10:05:00|34643.6|34603.6|34648.6|34608.6|34648.6|34608.6|34638.3|34598.3|9
1714385400000|2024-04-29 10:10:00|34648.3|34608.3|34653.6|34613.6|34658.8|34618.8|34638.6|34598.6|18
1714385700000|2024-04-29 10:15:00|34658.4|34618.4|34668.4|34628.4|34668.4|34628.4|34658.4|34618.4|16
1714386000000|2024-04-29 10:20:00|34668.6|34628.6|34668.6|34628.6|34668.6|34628.6|34658.4|34618.4|32
1714386300000|2024-04-29 10:25:00|34668.8|34628.8|34668.6|34628.6|34668.8|34628.8|34658.4|34618.4|67
1714386600000|2024-04-29 10:30:00|34668.4|34628.4|34688.4|34648.4|34688.4|34648.4|34668.4|34628.4|22
1714386900000|2024-04-29 10:35:00|34688.6|34648.6|34678.4|34638.4|34688.6|34648.6|34678.4|34638.4|22
1714387200000|2024-04-29 10:40:00|34678.6|34638.6|34678.6|34638.6|34688.4|34648.4|34678.4|34638.4|18
1714387500000|2024-04-29 10:45:00|34678.4|34638.4|34698.4|34658.4|34698.6|34658.6|34678.4|34638.4|48
1714387800000|2024-04-29 10:50:00|34693.6|34653.6|34698.6|34658.6|34708.4|34668.4|34688.6|34648.6|101
1714388100000|2024-04-29 10:55:00|34698.8|34658.8|34708.6|34668.6|34718.4|34678.4|34698.6|34658.6|186
1714388400000|2024-04-29 11:00:00|34708.4|34668.4|34703.6|34663.6|34708.8|34668.8|34698.4|34658.4|127
1714388700000|2024-04-29 11:05:00|34708.4|34668.4|34718.6|34678.6|34718.8|34678.8|34698.6|34658.6|84
1714389000000|2024-04-29 11:10:00|34718.4|34678.4|34718.6|34678.6|34728.8|34688.8|34708.4|34668.4|110
1714389300000|2024-04-29 11:15:00|34718.4|34678.4|34713.4|34673.4|34718.6|34678.6|34708.6|34668.6|44
1714389600000|2024-04-29 11:20:00|34708.6|34668.6|34718.4|34678.4|34718.4|34678.4|34708.4|34668.4|40
1714389900000|2024-04-29 11:25:00|34713.6|34673.6|34708.4|34668.4|34713.6|34673.6|34708.4|34668.4|36
1714390200000|2024-04-29 11:30:00|34708.9|34668.9|34738.6|34698.6|34738.6|34698.6|34708.9|34668.9|154
1714390500000|2024-04-29 11:35:00|34738.4|34698.4|34778.4|34738.4|34778.4|34738.4|34728.4|34688.4|173
1714390800000|2024-04-29 11:40:00|34778.2|34738.2|34763.7|34723.7|34778.4|34738.4|34748.4|34708.4|192
1714391100000|2024-04-29 11:45:00|34758.7|34718.7|34748.7|34708.7|34758.7|34718.7|34738.4|34698.4|69
1714391400000|2024-04-29 11:50:00|34748.9|34708.9|34758.9|34718.9|34758.9|34718.9|34743.7|34703.7|64
1714391700000|2024-04-29 11:55:00|34778.4|34738.4|34818.2|34778.2|34818.2|34778.2|34778.4|34738.4|217
1714392000000|2024-04-29 12:00:00|34818.5|34778.5|34918.5|34878.5|34918.5|34878.5|34818.5|34778.5|423
1714392300000|2024-04-29 12:05:00|34918.2|34878.2|34938.2|34898.2|34948.2|34908.2|34908.2|34868.2|303
1714392600000|2024-04-29 12:10:00|34938|34898|34983|34943|34987.8|34947.8|34908|34868|532
1714392900000|2024-04-29 12:15:00|34987.8|34947.8|34908.3|34868.3|34987.8|34947.8|34898.5|34858.5|252
1714393200000|2024-04-29 12:20:00|34908|34868|34888.3|34848.3|34918|34878|34878.3|34838.3|155
1714393500000|2024-04-29 12:25:00|34888.5|34848.5|34858.5|34818.5|34917.8|34877.8|34858.5|34818.5|181
1714393800000|2024-04-29 12:30:00|34868.5|34828.5|34848.3|34808.3|34878.5|34838.5|34843.3|34803.3|199
1714394100000|2024-04-29 12:35:00|34848.5|34808.5|34848.3|34808.3|34868.3|34828.3|34838.3|34798.3|116
1714394400000|2024-04-29 12:40:00|34848.1|34808.1|34828.1|34788.1|34848.1|34808.1|34818.3|34778.3|184
1714397400000|2024-04-29 13:30:00|34888.3|34848.3|35067.7|35027.7|35072.9|35032.9|34853.1|34813.1|3102
1714397700000|2024-04-29 13:35:00|35062.9|35022.9|35017.7|34977.7|35117.7|35077.7|34978.1|34938.1|1122
1714398000000|2024-04-29 13:40:00|35007.9|34967.9|35077.7|35037.7|35077.9|35037.9|34997.7|34957.7|1245
1714398300000|2024-04-29 13:45:00|35077.9|35037.9|35038.3|34998.3|35167.9|35127.9|35028.6|34988.6|1324
1714398600000|2024-04-29 13:50:00|35038.6|34998.6|34948.6|34908.6|35058.3|35018.3|34939|34899|1140
1714398900000|2024-04-29 13:55:00|34948.3|34908.3|34889|34849|34978.1|34938.1|34879|34839|1269
1714399200000|2024-04-29 14:00:00|34893.8|34853.8|34889|34849|34898.6|34858.6|34819.2|34779.2|1145
1714399500000|2024-04-29 14:05:00|34894|34854|34819.7|34779.7|34899|34859|34799.5|34759.5|1070
1714399800000|2024-04-29 14:10:00|34819.5|34779.5|34839.2|34799.2|34889.5|34849.5|34809.7|34769.7|1651
1714400100000|2024-04-29 14:15:00|34849|34809|34938.6|34898.6|34948.6|34908.6|34829.2|34789.2|658
1714400400000|2024-04-29 14:20:00|34933.8|34893.8|34889|34849|34968.6|34928.6|34859|34819|873
1714400700000|2024-04-29 14:25:00|34899|34859|34929|34889|34938.8|34898.8|34859|34819|482
1714401000000|2024-04-29 14:30:00|34928.8|34888.8|34879|34839|34939|34899|34869|34829|448
1714401300000|2024-04-29 14:35:00|34888.6|34848.6|34908.8|34868.8|34928.6|34888.6|34869|34829|326
1714401600000|2024-04-29 14:40:00|34909.1|34869.1|34948.8|34908.8|34949.1|34909.1|34909.1|34869.1|383
1714401900000|2024-04-29 14:45:00|34949.1|34909.1|34908.8|34868.8|34949.1|34909.1|34908.8|34868.8|449
1714402200000|2024-04-29 14:50:00|34909.1|34869.1|34988.8|34948.8|34988.8|34948.8|34908.6|34868.6|497
1714402500000|2024-04-29 14:55:00|34988.6|34948.6|35008.4|34968.4|35008.8|34968.8|34978.6|34938.6|463
1714402800000|2024-04-29 15:00:00|35008.6|34968.6|35028.4|34988.4|35068.2|35028.2|34999.1|34959.1|666
1714403100000|2024-04-29 15:05:00|35038.2|34998.2|34968.2|34928.2|35043.4|35003.4|34958.2|34918.2|508
1714403400000|2024-04-29 15:10:00|34958.4|34918.4|34978.4|34938.4|34978.4|34938.4|34918.6|34878.6|766
1714403700000|2024-04-29 15:15:00|34983.4|34943.4|34998.2|34958.2|35028.2|34988.2|34983.4|34943.4|460
1714404000000|2024-04-29 15:20:00|34998.4|34958.4|34978.2|34938.2|35018.2|34978.2|34968.4|34928.4|346
1714404300000|2024-04-29 15:25:00|34973.4|34933.4|34938.6|34898.6|34973.4|34933.4|34908.9|34868.9|491
1714404600000|2024-04-29 15:30:00|34948.4|34908.4|34913.2|34873.2|34948.4|34908.4|34898.2|34858.2|343
1714404900000|2024-04-29 15:35:00|34908.4|34868.4|34898.9|34858.9|34938.2|34898.2|34888.7|34848.7|481
1714405200000|2024-04-29 15:40:00|34903.7|34863.7|34888.9|34848.9|34948.7|34908.7|34888.7|34848.7|406
1714405500000|2024-04-29 15:45:00|34898.7|34858.7|34998.7|34958.7|34998.7|34958.7|34888.9|34848.9|630
1714405800000|2024-04-29 15:50:00|34989.1|34949.1|35028.9|34988.9|35038.7|34998.7|34989.1|34949.1|758
1714406100000|2024-04-29 15:55:00|35028.7|34988.7|35028.7|34988.7|35028.9|34988.9|35008.7|34968.7|586
1714406400000|2024-04-29 16:00:00|35018.9|34978.9|35138.7|35098.7|35138.9|35098.9|35018.7|34978.7|908
1714406700000|2024-04-29 16:05:00|35148.7|35108.7|35108.7|35068.7|35148.7|35108.7|35108.7|35068.7|583
1714407000000|2024-04-29 16:10:00|35118.7|35078.7|35128.7|35088.7|35138.9|35098.9|35098.7|35058.7|637
1714407300000|2024-04-29 16:15:00|35128.9|35088.9|35128.7|35088.7|35138.7|35098.7|35108.7|35068.7|452
1714407600000|2024-04-29 16:20:00|35138.7|35098.7|35158.7|35118.7|35198.5|35158.5|35128.7|35088.7|1123
1714407900000|2024-04-29 16:25:00|35163.7|35123.7|35198.7|35158.7|35198.9|35158.9|35158.7|35118.7|549
1714408200000|2024-04-29 16:30:00|35193.9|35153.9|35298.2|35258.2|35308.5|35268.5|35193.9|35153.9|1461
1714408500000|2024-04-29 16:35:00|35298.5|35258.5|35298.5|35258.5|35308.7|35268.7|35278.5|35238.5|851
1714408800000|2024-04-29 16:40:00|35298.7|35258.7|35378.3|35338.3|35378.3|35338.3|35288.7|35248.7|825
1714409100000|2024-04-29 16:45:00|35378.5|35338.5|35447.6|35407.6|35467.3|35427.3|35378.5|35338.5|1926
1714409400000|2024-04-29 16:50:00|35457.3|35417.3|35457.3|35417.3|35517.3|35477.3|35412.8|35372.8|1149
1714409700000|2024-04-29 16:55:00|35457.6|35417.6|35517.3|35477.3|35517.6|35477.6|35447.6|35407.6|760
1714410000000|2024-04-29 17:00:00|35512.1|35472.1|35507.3|35467.3|35537.6|35497.6|35477.6|35437.6|1076
1714410300000|2024-04-29 17:05:00|35507.6|35467.6|35567.3|35527.3|35577.6|35537.6|35487.3|35447.3|694
1714410600000|2024-04-29 17:10:00|35577.6|35537.6|35607.6|35567.6|35617.3|35577.3|35557.3|35517.3|756
1714410900000|2024-04-29 17:15:00|35607.3|35567.3|35537.3|35497.3|35617.6|35577.6|35507.3|35467.3|1277
1714411200000|2024-04-29 17:20:00|35547.3|35507.3|35607.4|35567.4|35607.6|35567.6|35527.6|35487.6|663
1714411500000|2024-04-29 17:25:00|35597.6|35557.6|35577.4|35537.4|35607.8|35567.8|35547.8|35507.8|836
1714411800000|2024-04-29 17:30:00|35567.8|35527.8|35478.1|35438.1|35597.4|35557.4|35468.3|35428.3|1129
1714412100000|2024-04-29 17:35:00|35473.1|35433.1|35547.6|35507.6|35567.6|35527.6|35457.8|35417.8|1002
1714412400000|2024-04-29 17:40:00|35547.8|35507.8|35487.8|35447.8|35547.8|35507.8|35457.8|35417.8|774
1714412700000|2024-04-29 17:45:00|35497.8|35457.8|35468.1|35428.1|35517.8|35477.8|35468.1|35428.1|856
1714413000000|2024-04-29 17:50:00|35468.3|35428.3|35488.3|35448.3|35498.3|35458.3|35457.8|35417.8|671
1714413300000|2024-04-29 17:55:00|35488.1|35448.1|35448.3|35408.3|35498.3|35458.3|35448.3|35408.3|815
1714413600000|2024-04-29 18:00:00|35448.6|35408.6|35418.3|35378.3|35497.8|35457.8|35399.3|35359.3|1159
1714413900000|2024-04-29 18:05:00|35418.6|35378.6|35428.3|35388.3|35428.6|35388.6|35398.3|35358.3|1391
1714414200000|2024-04-29 18:10:00|35428.6|35388.6|35468.3|35428.3|35468.3|35428.3|35418.3|35378.3|2604
1714414500000|2024-04-29 18:15:00|35463.6|35423.6|35478.1|35438.1|35478.3|35438.3|35438.3|35398.3|2032
1714435200000|2024-04-30 00:00:00|35443.6|35403.6|35353.9|35313.9|35484.1|35444.1|35328.9|35288.9|703
1714435500000|2024-04-30 00:05:00|35348.6|35308.6|35368.4|35328.4|35378.4|35338.4|35328.1|35288.1|268
1714435800000|2024-04-30 00:10:00|35368.1|35328.1|35348.4|35308.4|35378.6|35338.6|35338.6|35298.6|165
1714436100000|2024-04-30 00:15:00|35353.4|35313.4|35368.6|35328.6|35378.6|35338.6|35338.4|35298.4|123
1714436400000|2024-04-30 00:20:00|35368.9|35328.9|35378.6|35338.6|35378.9|35338.9|35368.6|35328.6|58
1714436700000|2024-04-30 00:25:00|35378.9|35338.9|35358.6|35318.6|35378.9|35338.9|35358.6|35318.6|30
1714437000000|2024-04-30 00:30:00|35358.9|35318.9|35368.6|35328.6|35368.6|35328.6|35348.6|35308.6|19
1714437300000|2024-04-30 00:35:00|35363.6|35323.6|35368.9|35328.9|35378.9|35338.9|35363.6|35323.6|26
1714437600000|2024-04-30 00:40:00|35368.6|35328.6|35368.7|35328.7|35368.9|35328.9|35358.9|35318.9|6
1714437900000|2024-04-30 00:45:00|35368.9|35328.9|35373.7|35333.7|35398.7|35358.7|35368.9|35328.9|42
1714438200000|2024-04-30 00:50:00|35368.9|35328.9|35378.9|35338.9|35383.7|35343.7|35368.7|35328.7|14
1714438500000|2024-04-30 00:55:00|35378.7|35338.7|35378.7|35338.7|35383.7|35343.7|35373.7|35333.7|5
1714438800000|2024-04-30 01:00:00|35368.7|35328.7|35353.7|35313.7|35368.9|35328.9|35338.9|35298.9|257
1714439100000|2024-04-30 01:05:00|35358.9|35318.9|35333.7|35293.7|35358.9|35318.9|35328.9|35288.9|22
1714439400000|2024-04-30 01:10:00|35333.9|35293.9|35349.2|35309.2|35358.9|35318.9|35328.9|35288.9|71
1714439700000|2024-04-30 01:15:00|35353.9|35313.9|35339.2|35299.2|35358.9|35318.9|35309.7|35269.7|117
1714440000000|2024-04-30 01:20:00|35343.9|35303.9|35348.7|35308.7|35348.7|35308.7|35328.9|35288.9|66
1714440300000|2024-04-30 01:25:00|35368.4|35328.4|35359|35319|35373.7|35333.7|35359|35319|174
1714440600000|2024-04-30 01:30:00|35373.7|35333.7|35358.7|35318.7|35378.4|35338.4|35358.7|35318.7|17
1714440900000|2024-04-30 01:35:00|35349|35309|35329.2|35289.2|35349|35309|35328.7|35288.7|111
1714441200000|2024-04-30 01:40:00|35339|35299|35348.7|35308.7|35353.7|35313.7|35329|35289|8
1714441500000|2024-04-30 01:45:00|35349|35309|35348.4|35308.4|35353.7|35313.7|35329|35289|16
1714441800000|2024-04-30 01:50:00|35343.7|35303.7|35348.4|35308.4|35358.4|35318.4|35343.7|35303.7|4
1714442100000|2024-04-30 01:55:00|35358.4|35318.4|35368.4|35328.4|35368.4|35328.4|35348.7|35308.7|20
1714442400000|2024-04-30 02:00:00|35363.7|35323.7|35368.5|35328.5|35368.5|35328.5|35348.7|35308.7|13
1714442700000|2024-04-30 02:05:00|35368.7|35328.7|35378.5|35338.5|35383.7|35343.7|35368.5|35328.5|30
1714443000000|2024-04-30 02:10:00|35368.5|35328.5|35368.5|35328.5|35388.5|35348.5|35368.5|35328.5|29
1714443300000|2024-04-30 02:15:00|35368.2|35328.2|35368.2|35328.2|35368.5|35328.5|35358.5|35318.5|15
1714443600000|2024-04-30 02:20:00|35363.5|35323.5|35338.5|35298.5|35368.2|35328.2|35328.7|35288.7|12
1714443900000|2024-04-30 02:25:00|35333.7|35293.7|35338.7|35298.7|35348.5|35308.5|35333.7|35293.7|14
1714444200000|2024-04-30 02:30:00|35339|35299|35358.5|35318.5|35358.5|35318.5|35339|35299|21
1714444500000|2024-04-30 02:35:00|35358.7|35318.7|35348.5|35308.5|35368.5|35328.5|35343.7|35303.7|17
1714444800000|2024-04-30 02:40:00|35343.7|35303.7|35318.5|35278.5|35348.2|35308.2|35318.5|35278.5|21
1714445100000|2024-04-30 02:45:00|35318.8|35278.8|35338.5|35298.5|35338.5|35298.5|35318.5|35278.5|72
1714445400000|2024-04-30 02:50:00|35338.2|35298.2|35348.5|35308.5|35348.5|35308.5|35338.2|35298.2|23
1714445700000|2024-04-30 02:55:00|35348.2|35308.2|35348.5|35308.5|35358.5|35318.5|35338.8|35298.8|25
1714446000000|2024-04-30 03:00:00|35348.2|35308.2|35328.5|35288.5|35348.2|35308.2|35328.5|35288.5|13
1714446300000|2024-04-30 03:05:00|35323.8|35283.8|35318.5|35278.5|35328.5|35288.5|35318.5|35278.5|24
1714446600000|2024-04-30 03:10:00|35323.2|35283.2|35318.5|35278.5|35328.2|35288.2|35318.5|35278.5|5
1714446900000|2024-04-30 03:15:00|35318.8|35278.8|35328.5|35288.5|35328.5|35288.5|35318.8|35278.8|16
1714447200000|2024-04-30 03:20:00|35323.5|35283.5|35338.5|35298.5|35338.5|35298.5|35323.5|35283.5|28
1714447500000|2024-04-30 03:25:00|35333.8|35293.8|35333.8|35293.8|35333.8|35293.8|35329.1|35289.1|6
1714447800000|2024-04-30 03:30:00|35338.5|35298.5|35348.5|35308.5|35348.5|35308.5|35338.5|35298.5|1
1714448100000|2024-04-30 03:35:00|35353.5|35313.5|35348.8|35308.8|35353.5|35313.5|35348.8|35308.8|2
1714448400000|2024-04-30 03:40:00|35353.8|35313.8|35353.5|35313.5|35358.5|35318.5|35348.5|35308.5|14
1714448700000|2024-04-30 03:45:00|35353.8|35313.8|35368.5|35328.5|35368.5|35328.5|35353.8|35313.8|6
1714449000000|2024-04-30 03:50:00|||||||||3
1714449300000|2024-04-30 03:55:00|35368.3|35328.3|35358.5|35318.5|35368.3|35328.3|35358.5|35318.5|15
1714449600000|2024-04-30 04:00:00|35353.8|35313.8|35358.5|35318.5|35358.5|35318.5|35349.1|35309.1|3
1714449900000|2024-04-30 04:05:00|35358.8|35318.8|35358.5|35318.5|35358.8|35318.8|35358.5|35318.5|0
1714450200000|2024-04-30 04:10:00|35353.8|35313.8|35338.6|35298.6|35353.8|35313.8|35338.5|35298.5|31
1714450500000|2024-04-30 04:15:00|35338.3|35298.3|35338.6|35298.6|35343.3|35303.3|35333.6|35293.6|28
1714450800000|2024-04-30 04:20:00|||||||||5
1714451100000|2024-04-30 04:25:00|35333.8|35293.8|35333.8|35293.8|35333.8|35293.8|35333.8|35293.8|5
1714451400000|2024-04-30 04:30:00|35338.6|35298.6|35348.8|35308.8|35368.8|35328.8|35338.6|35298.6|72
1714451700000|2024-04-30 04:35:00|35343.8|35303.8|35343.8|35303.8|35343.8|35303.8|35338.8|35298.8|5
1714452000000|2024-04-30 04:40:00|35344.1|35304.1|35348.8|35308.8|35348.8|35308.8|35344.1|35304.1|7
1714452300000|2024-04-30 04:45:00|35349.4|35309.4|35348.9|35308.9|35349.4|35309.4|35348.8|35308.8|29
1714452600000|2024-04-30 04:50:00|35339.1|35299.1|35329.1|35289.1|35339.1|35299.1|35329.1|35289.1|25
1714452900000|2024-04-30 04:55:00|35329.4|35289.4|35329.1|35289.1|35329.4|35289.4|35329.1|35289.1|0
1714453200000|2024-04-30 05:00:00|35329.4|35289.4|35329.1|35289.1|35329.4|35289.4|35329.1|35289.1|1
1714453800000|2024-04-30 05:10:00|35328.9|35288.9|35329.1|35289.1|35329.1|35289.1|35319.1|35279.1|14
1714454100000|2024-04-30 05:15:00|35329.2|35289.2|35348.3|35308.3|35348.6|35308.6|35329.2|35289.2|85
1714454400000|2024-04-30 05:20:00|35348|35308|35377.8|35337.8|35378.1|35338.1|35348|35308|121
1714454700000|2024-04-30 05:25:00|35373.1|35333.1|35368.1|35328.1|35378.1|35338.1|35368.1|35328.1|6
1714455000000|2024-04-30 05:30:00|35367.8|35327.8|35357.5|35317.5|35372.8|35332.8|35357.5|35317.5|23
1714455300000|2024-04-30 05:35:00|35347.8|35307.8|35357.5|35317.5|35357.5|35317.5|35347.5|35307.5|13
1714455600000|2024-04-30 05:40:00|35357.8|35317.8|35357.5|35317.5|35367.5|35327.5|35347.8|35307.8|25
1714455900000|2024-04-30 05:45:00|35357.8|35317.8|35368.1|35328.1|35377.8|35337.8|35357.5|35317.5|36
1714456200000|2024-04-30 05:50:00|35377.8|35337.8|35417.8|35377.8|35417.8|35377.8|35368.1|35328.1|85
1714456500000|2024-04-30 05:55:00|35418.1|35378.1|35408.1|35368.1|35427.8|35387.8|35392.8|35352.8|94
1714456800000|2024-04-30 06:00:00|35403.1|35363.1|35418.1|35378.1|35418.1|35378.1|35388.1|35348.1|27
1714457100000|2024-04-30 06:05:00|35417.8|35377.8|35408.1|35368.1|35417.8|35377.8|35403.1|35363.1|19
1714457400000|2024-04-30 06:10:00|35398.1|35358.1|35408.1|35368.1|35417.8|35377.8|35398.1|35358.1|9
1714457700000|2024-04-30 06:15:00|35412.8|35372.8|35428.1|35388.1|35442.8|35402.8|35408.1|35368.1|39
1714458000000|2024-04-30 06:20:00|35427.8|35387.8|35438.1|35398.1|35447.8|35407.8|35413.1|35373.1|40
1714458300000|2024-04-30 06:25:00|35442.8|35402.8|35442.8|35402.8|35447.8|35407.8|35428.1|35388.1|30
1714458600000|2024-04-30 06:30:00|35447.5|35407.5|35442.8|35402.8|35467.5|35427.5|35437.8|35397.8|51
1714458900000|2024-04-30 06:35:00|35438.1|35398.1|35447.5|35407.5|35448.1|35408.1|35428.1|35388.1|52
1714459200000|2024-04-30 06:40:00|35447.8|35407.8|35477.5|35437.5|35477.5|35437.5|35437.5|35397.5|165
1714459500000|2024-04-30 06:45:00|35472.8|35432.8|35497.5|35457.5|35497.5|35457.5|35467.5|35427.5|87
1714459800000|2024-04-30 06:50:00|35527.3|35487.3|35637|35597|35651.4|35611.4|35527|35487|256
1714460100000|2024-04-30 06:55:00|35636.7|35596.7|35666.4|35626.4|35666.7|35626.7|35616.4|35576.4|160
1714460400000|2024-04-30 07:00:00|35661.7|35621.7|35621.4|35581.4|35661.7|35621.7|35601.4|35561.4|59
1714460700000|2024-04-30 07:05:00|35626.1|35586.1|35606.4|35566.4|35636.4|35596.4|35586.4|35546.4|75
1714461000000|2024-04-30 07:10:00|35596.7|35556.7|35591.7|35551.7|35596.7|35556.7|35576.7|35536.7|46
1714461300000|2024-04-30 07:15:00|35596.4|35556.4|35591.7|35551.7|35601.7|35561.7|35581.7|35541.7|21
1714461600000|2024-04-30 07:20:00|35596.7|35556.7|35596.4|35556.4|35606.7|35566.7|35586.4|35546.4|35
1714461900000|2024-04-30 07:25:00|35586.4|35546.4|35635.6|35595.6|35635.6|35595.6|35586.4|35546.4|64
1714462200000|2024-04-30 07:30:00|35635.9|35595.9|35685.6|35645.6|35685.9|35645.9|35620.9|35580.9|216
1714462500000|2024-04-30 07:35:00|35685.3|35645.3|35729.7|35689.7|35734.4|35694.4|35675.3|35635.3|274
1714462800000|2024-04-30 07:40:00|35734.4|35694.4|35715|35675|35744.7|35704.7|35705|35665|191
1714463100000|2024-04-30 07:45:00|35714.7|35674.7|35730|35690|35734.7|35694.7|35714.7|35674.7|77
1714463400000|2024-04-30 07:50:00|35734.7|35694.7|35804.1|35764.1|35834.4|35794.4|35719.7|35679.7|600
1714463700000|2024-04-30 07:55:00|35813.9|35773.9|35760|35720|35813.9|35773.9|35740|35700|127
1714464000000|2024-04-30 08:00:00|35764.7|35724.7|35813.6|35773.6|35823.9|35783.9|35724.7|35684.7|463
1714464300000|2024-04-30 08:05:00|35828.3|35788.3|35828.6|35788.6|35833.6|35793.6|35803.6|35763.6|347
1714464600000|2024-04-30 08:10:00|35833.3|35793.3|35952.4|35912.4|35957.7|35917.7|35828.6|35788.6|410
1714464900000|2024-04-30 08:15:00|35952.7|35912.7|35927.7|35887.7|35972.1|35932.1|35922.4|35882.4|398
1714465200000|2024-04-30 08:20:00|35932.4|35892.4|35897.4|35857.4|35932.4|35892.4|35872.7|35832.7|244
1714465500000|2024-04-30 08:25:00|35902.1|35862.1|35893|35853|35922.4|35882.4|35882.7|35842.7|169
1714465800000|2024-04-30 08:30:00|35902.7|35862.7|35922.7|35882.7|35922.7|35882.7|35853.3|35813.3|595
1714466100000|2024-04-30 08:35:00|35923|35883|35927.7|35887.7|35933|35893|35878.3|35838.3|119
1714466400000|2024-04-30 08:40:00|35923|35883|35898.3|35858.3|35942.4|35902.4|35888.3|35848.3|122
1714466700000|2024-04-30 08:45:00|35903|35863|35902.7|35862.7|35903|35863|35853.3|35813.3|95
1714467000000|2024-04-30 08:50:00|35903|35863|35932.7|35892.7|35932.7|35892.7|35893|35853|136
1714467300000|2024-04-30 08:55:00|35928|35888|35947.7|35907.7|35947.7|35907.7|35913|35873|78
1714467600000|2024-04-30 09:00:00|35943|35903|35982.4|35942.4|35992.7|35952.7|35932.7|35892.7|131
1714467900000|2024-04-30 09:05:00|35992.4|35952.4|36046.8|36006.8|36071.5|36031.5|35982.4|35942.4|278
1714468200000|2024-04-30 09:10:00|36051.5|36011.5|36061.5|36021.5|36071.5|36031.5|36041.2|36001.2|170
1714468500000|2024-04-30 09:15:00|36056.5|36016.5|36007.1|35967.1|36061.8|36021.8|35992.4|35952.4|163
1714468800000|2024-04-30 09:20:00|36007.4|35967.4|36002.1|35962.1|36012.4|35972.4|35992.1|35952.1|156
1714469100000|2024-04-30 09:25:00|36002.4|35962.4|36037.4|35997.4|36062.4|36022.4|36002.4|35962.4|97
1714469400000|2024-04-30 09:30:00|36037.1|35997.1|36047.1|36007.1|36057.1|36017.1|36027.1|35987.1|88
1714469700000|2024-04-30 09:35:00|36057.4|36017.4|36027.1|35987.1|36072.4|36032.4|35997.7|35957.7|241
1714470000000|2024-04-30 09:40:00|36022.1|35982.1|36012.1|35972.1|36032.1|35992.1|36007.1|35967.1|130
1714470300000|2024-04-30 09:45:00|36011.8|35971.8|36061.8|36021.8|36062.1|36022.1|36011.8|35971.8|49
1714470600000|2024-04-30 09:50:00|36071.8|36031.8|36061.8|36021.8|36071.8|36031.8|36061.5|36021.5|48
1714470900000|2024-04-30 09:55:00|36061.5|36021.5|36061.8|36021.8|36072.1|36032.1|36061.5|36021.5|38
1714471200000|2024-04-30 10:00:00|36061.5|36021.5|36062.1|36022.1|36072.1|36032.1|36041.5|36001.5|55
1714471500000|2024-04-30 10:05:00|36066.8|36026.8|36086.8|36046.8|36086.8|36046.8|36051.8|36011.8|68
1714471800000|2024-04-30 10:10:00|36091.5|36051.5|36121.8|36081.8|36132.1|36092.1|36081.8|36041.8|137
1714472100000|2024-04-30 10:15:00|36121.5|36081.5|36141.8|36101.8|36156.5|36116.5|36121.5|36081.5|243
1714472400000|2024-04-30 10:20:00|36141.5|36101.5|36116.8|36076.8|36141.8|36101.8|36092.1|36052.1|100
1714472700000|2024-04-30 10:25:00|36116.5|36076.5|36121.5|36081.5|36136.5|36096.5|36111.5|36071.5|55
1714473000000|2024-04-30 10:30:00|36121.8|36081.8|36111.8|36071.8|36121.8|36081.8|36106.5|36066.5|14
1714473300000|2024-04-30 10:35:00|36111.5|36071.5|36141.5|36101.5|36141.5|36101.5|36111.5|36071.5|164
1714473600000|2024-04-30 10:40:00|36141.2|36101.2|36121.2|36081.2|36151.2|36111.2|36121.2|36081.2|148
1714473900000|2024-04-30 10:45:00|36116.2|36076.2|36092|36052|36130.9|36090.9|36091.5|36051.5|295
1714474200000|2024-04-30 10:50:00|36092.3|36052.3|36111.7|36071.7|36132|36092|36092|36052|138
1714474500000|2024-04-30 10:55:00|36106.4|36066.4|36092|36052|36107|36067|36072.3|36032.3|113
1714474800000|2024-04-30 11:00:00|36082|36042|36052|36012|36092.3|36052.3|36042|36002|121
1714475100000|2024-04-30 11:05:00|36052.3|36012.3|36091.7|36051.7|36121.7|36081.7|36052|36012|126
1714475400000|2024-04-30 11:10:00|36091.4|36051.4|36101.7|36061.7|36111.7|36071.7|36091.4|36051.4|53
1714475700000|2024-04-30 11:15:00|36101.4|36061.4|36066.7|36026.7|36111.7|36071.7|36062|36022|214
1714476000000|2024-04-30 11:20:00|36062|36022|36062.3|36022.3|36082|36042|36061.7|36021.7|146
1714476300000|2024-04-30 11:25:00|36062|36022|36012|35972|36062|36022|36002.3|35962.3|228
1714476600000|2024-04-30 11:30:00|36002.3|35962.3|36012|35972|36022.3|35982.3|35982|35942|220
1714476900000|2024-04-30 11:35:00|36012.3|35972.3|35972|35932|36012.3|35972.3|35972|35932|111
1714477200000|2024-04-30 11:40:00|35967.3|35927.3|35933.2|35893.2|35987.3|35947.3|35903.5|35863.5|580
1714477500000|2024-04-30 11:45:00|35923.2|35883.2|35909.1|35869.1|35923.5|35883.5|35903.8|35863.8|515
1714477800000|2024-04-30 11:50:00|35903.8|35863.8|35913.8|35873.8|35913.8|35873.8|35893.2|35853.2|302
1714478100000|2024-04-30 11:55:00|35923.8|35883.8|35934.4|35894.4|35953.8|35913.8|35919.1|35879.1|391
1714478400000|2024-04-30 12:00:00|35933.8|35893.8|35899.7|35859.7|35969.1|35929.1|35894.1|35854.1|289
1714478700000|2024-04-30 12:05:00|35904.4|35864.4|35915|35875|35915|35875|35890|35850|191
1714479000000|2024-04-30 12:10:00|35919.7|35879.7|35925.6|35885.6|35954.4|35914.4|35915|35875|270
1714479300000|2024-04-30 12:15:00|35925.3|35885.3|35895.9|35855.9|35925.3|35885.3|35866.2|35826.2|218
1714479600000|2024-04-30 12:20:00|35905.9|35865.9|35861.2|35821.2|35916.2|35876.2|35846.2|35806.2|314
1714479900000|2024-04-30 12:25:00|35875.9|35835.9|35875.9|35835.9|35875.9|35835.9|35836.2|35796.2|306
1714480200000|2024-04-30 12:30:00|35866.2|35826.2|35905.6|35865.6|35905.6|35865.6|35836.2|35796.2|253
1714480500000|2024-04-30 12:35:00|35895.9|35855.9|35886.2|35846.2|35915.6|35875.6|35866.2|35826.2|240
1714480800000|2024-04-30 12:40:00|35876.2|35836.2|35900.9|35860.9|35905.6|35865.6|35856.2|35816.2|130
1714483800000|2024-04-30 13:30:00|35905.3|35865.3|35914.4|35874.4|35984.4|35944.4|35795|35755|2841
1714484100000|2024-04-30 13:35:00|35909.7|35869.7|35815|35775|35914.4|35874.4|35785.3|35745.3|1233
1714484400000|2024-04-30 13:40:00|35805.3|35765.3|35854.7|35814.7|35943.8|35903.8|35805.3|35765.3|1296
1714484700000|2024-04-30 13:45:00|35864.4|35824.4|35864.4|35824.4|35983.8|35943.8|35825|35785|807
1714485000000|2024-04-30 13:50:00|35864.7|35824.7|35884.4|35844.4|35944.1|35904.1|35835|35795|1313
1714485300000|2024-04-30 13:55:00|35889.1|35849.1|35825|35785|35914.1|35874.1|35789.7|35749.7|880
1714485600000|2024-04-30 14:00:00|35829.7|35789.7|35765.6|35725.6|35835|35795|35736.2|35696.2|1025
1714485900000|2024-04-30 14:05:00|35765.9|35725.9|35675.9|35635.9|35795.6|35755.6|35666.2|35626.2|1098
1714486200000|2024-04-30 14:10:00|35666.2|35626.2|35546.9|35506.9|35685.9|35645.9|35536.5|35496.5|1231
1714486500000|2024-04-30 14:15:00|35536.9|35496.9|35477.5|35437.5|35556.2|35516.2|35447.2|35407.2|1759
1714486800000|2024-04-30 14:20:00|35476.9|35436.9|35387.2|35347.2|35556.2|35516.2|35386.9|35346.9|1464
1714487100000|2024-04-30 14:25:00|35386.9|35346.9|35560.9|35520.9|35615|35575|35386.9|35346.9|1376
1714487400000|2024-04-30 14:30:00|35565.6|35525.6|35536.2|35496.2|35605|35565|35506.2|35466.2|966
1714487700000|2024-04-30 14:35:00|35535.9|35495.9|35436.9|35396.9|35535.9|35495.9|35436.9|35396.9|829
1714488000000|2024-04-30 14:40:00|35436.6|35396.6|35436.2|35396.2|35525.9|35485.9|35406.6|35366.6|1248
1714488300000|2024-04-30 14:45:00|35436.6|35396.6|35476.2|35436.2|35545.9|35505.9|35436.6|35396.6|551
1714488600000|2024-04-30 14:50:00|35466.2|35426.2|35381.6|35341.6|35505.6|35465.6|35376.9|35336.9|608
1714488900000|2024-04-30 14:55:00|35386.2|35346.2|35346.2|35306.2|35416.2|35376.2|35301.9|35261.9|1228
1714489200000|2024-04-30 15:00:00|35346.6|35306.6|35525|35485|35555|35515|35346.2|35306.2|1116
1714489500000|2024-04-30 15:05:00|35535.3|35495.3|35455|35415|35535.3|35495.3|35415.6|35375.6|729
1714489800000|2024-04-30 15:10:00|35445.6|35405.6|35356.3|35316.3|35455|35415|35356.3|35316.3|664
1714490100000|2024-04-30 15:15:00|35355.9|35315.9|35415.9|35375.9|35485.6|35445.6|35346.3|35306.3|515
1714490400000|2024-04-30 15:20:00|35415.6|35375.6|35435.6|35395.6|35465.3|35425.3|35396.3|35356.3|389
1714490700000|2024-04-30 15:25:00|35425.9|35385.9|35365.6|35325.6|35435.9|35395.9|35345.9|35305.9|546
1714491000000|2024-04-30 15:30:00|35356.3|35316.3|35345.6|35305.6|35415.9|35375.9|35345.6|35305.6|778
1714491300000|2024-04-30 15:35:00|35355.6|35315.6|35285.3|35245.3|35355.6|35315.6|35275.3|35235.3|466
1714491600000|2024-04-30 15:40:00|35295|35255|35295.9|35255.9|35315|35275|35265.6|35225.6|425
1714491900000|2024-04-30 15:45:00|35286.3|35246.3|35246.3|35206.3|35305.6|35265.6|35235.6|35195.6|550
1714492200000|2024-04-30 15:50:00|35245.9|35205.9|35216.9|35176.9|35265.9|35225.9|35177.5|35137.5|695
1714492500000|2024-04-30 15:55:00|35216.6|35176.6|35261.9|35221.9|35262.2|35222.2|35177.5|35137.5|590
1714492800000|2024-04-30 16:00:00|35257.2|35217.2|35247.5|35207.5|35277.2|35237.2|35207.5|35167.5|608
1714493100000|2024-04-30 16:05:00|35252.2|35212.2|35138.8|35098.8|35252.2|35212.2|35128.2|35088.2|1011
1714493400000|2024-04-30 16:10:00|35138.5|35098.5|34979.1|34939.1|35138.5|35098.5|34930|34890|1548
1714493700000|2024-04-30 16:15:00|34979.4|34939.4|34870.7|34830.7|35009.1|34969.1|34869.4|34829.4|1865
1714494000000|2024-04-30 16:20:00|34851|34811|34830.7|34790.7|34880.7|34840.7|34731.9|34691.9|2302
1714494300000|2024-04-30 16:25:00|34830.4|34790.4|34840.1|34800.1|34899.7|34859.7|34820.7|34780.7|941
1714494600000|2024-04-30 16:30:00|34830.1|34790.1|34830.7|34790.7|34870.1|34830.1|34830.1|34790.1|713
1714494900000|2024-04-30 16:35:00|34800.7|34760.7|34781.3|34741.3|34831.3|34791.3|34771.3|34731.3|551
1714495200000|2024-04-30 16:40:00|34791.3|34751.3|34890.1|34850.1|34890.4|34850.4|34781.3|34741.3|789
1714495500000|2024-04-30 16:45:00|34880.4|34840.4|34861.3|34821.3|34910.7|34870.7|34841|34801|848
1714495800000|2024-04-30 16:50:00|34851.3|34811.3|34870.7|34830.7|34890.7|34850.7|34831.4|34791.4|564
1714496100000|2024-04-30 16:55:00|34880.4|34840.4|34880.4|34840.4|34900.7|34860.7|34880.4|34840.4|596
1714496400000|2024-04-30 17:00:00|34880.1|34840.1|35019.1|34979.1|35029.1|34989.1|34880.1|34840.1|1037
1714496700000|2024-04-30 17:05:00|35019.5|34979.5|35049.5|35009.5|35059.1|35019.1|34960.1|34920.1|541
1714497000000|2024-04-30 17:10:00|35049.1|35009.1|35088.5|35048.5|35128.2|35088.2|35049.1|35009.1|640
1714497300000|2024-04-30 17:15:00|35088.2|35048.2|35048.5|35008.5|35088.5|35048.5|34998.8|34958.8|744
1714497600000|2024-04-30 17:20:00|35048.8|35008.8|35078.8|35038.8|35088.8|35048.8|35018.8|34978.8|633
1714497900000|2024-04-30 17:25:00|35088.8|35048.8|35128.5|35088.5|35128.8|35088.8|35083.8|35043.8|930
1714498200000|2024-04-30 17:30:00|35118.8|35078.8|35246.9|35206.9|35257.2|35217.2|35089.2|35049.2|1562
1714498500000|2024-04-30 17:35:00|35246.6|35206.6|35266.9|35226.9|35336.3|35296.3|35207.6|35167.6|1228
1714498800000|2024-04-30 17:40:00|35261.6|35221.6|35266.3|35226.3|35296.9|35256.9|35236.9|35196.9|500
1714499100000|2024-04-30 17:45:00|35256.6|35216.6|35276.6|35236.6|35286.9|35246.9|35256.6|35216.6|467
1714499400000|2024-04-30 17:50:00|35266.9|35226.9|35256.6|35216.6|35306.9|35266.9|35246.9|35206.9|535
1714499700000|2024-04-30 17:55:00|35256.9|35216.9|35267.3|35227.3|35276.6|35236.6|35226.9|35186.9|481
1714500000000|2024-04-30 18:00:00|35267.6|35227.6|35326.9|35286.9|35366.9|35326.9|35266.9|35226.9|751
1714500300000|2024-04-30 18:05:00|35317.3|35277.3|35326.9|35286.9|35356.9|35316.9|35292.3|35252.3|713
1714500600000|2024-04-30 18:10:00|35336.9|35296.9|35217.6|35177.6|35336.9|35296.9|35188.2|35148.2|1990
1714500900000|2024-04-30 18:15:00|35212.9|35172.9|35227.3|35187.3|35276.9|35236.9|35212.6|35172.6|872
1714521600000|2024-05-01 00:00:00|34749.5|34709.5|34760.8|34720.8|34821.5|34781.5|34600.8|34560.8|1210
1714521900000|2024-05-01 00:05:00|34761.2|34721.2|34740.8|34700.8|34771.2|34731.2|34730.8|34690.8|450
1714522200000|2024-05-01 00:10:00|34735.8|34695.8|34686.9|34646.9|34740.8|34700.8|34641.9|34601.9|413
1714522500000|2024-05-01 00:15:00|34691.5|34651.5|34641.5|34601.5|34691.5|34651.5|34641.2|34601.2|74
1714522800000|2024-05-01 00:20:00|34651.5|34611.5|34642.2|34602.2|34661.5|34621.5|34641.9|34601.9|171
1714523100000|2024-05-01 00:25:00|34646.9|34606.9|34677.2|34637.2|34682.2|34642.2|34642.2|34602.2|78
1714523400000|2024-05-01 00:30:00|34672.2|34632.2|34701.9|34661.9|34712.2|34672.2|34672.2|34632.2|88
1714523700000|2024-05-01 00:35:00|34696.9|34656.9|34692.2|34652.2|34702.2|34662.2|34677.6|34637.6|21
1714524000000|2024-05-01 00:40:00|34687.2|34647.2|34696.9|34656.9|34696.9|34656.9|34682.2|34642.2|25
1714524300000|2024-05-01 00:45:00|34692.3|34652.3|34677.3|34637.3|34696.9|34656.9|34676.9|34636.9|10
1714524600000|2024-05-01 00:50:00|34676.9|34636.9|34682.3|34642.3|34686.9|34646.9|34672.3|34632.3|21
1714524900000|2024-05-01 00:55:00|34677.6|34637.6|34691.9|34651.9|34697.3|34657.3|34677.3|34637.3|120
1714525200000|2024-05-01 01:00:00|34681.9|34641.9|34691.9|34651.9|34692.3|34652.3|34681.9|34641.9|19
1714525500000|2024-05-01 01:05:00|34687.3|34647.3|34702.6|34662.6|34712.3|34672.3|34682.3|34642.3|62
1714525800000|2024-05-01 01:10:00|34698|34658|34702.3|34662.3|34702.6|34662.6|34687.6|34647.6|13
1714526100000|2024-05-01 01:15:00|34702.6|34662.6|34692.3|34652.3|34712.3|34672.3|34683|34643|82
1714526400000|2024-05-01 01:20:00|34697.3|34657.3|34717|34677|34717|34677|34697.3|34657.3|244
1714526700000|2024-05-01 01:25:00|34717.3|34677.3|34712.7|34672.7|34717.3|34677.3|34712.3|34672.3|26
1714527000000|2024-05-01 01:30:00|34712.3|34672.3|34712.3|34672.3|34722.3|34682.3|34712.3|34672.3|53
1714527300000|2024-05-01 01:35:00|34712.7|34672.7|34722.3|34682.3|34722.3|34682.3|34712.7|34672.7|21
1714527600000|2024-05-01 01:40:00|34722|34682|34712.3|34672.3|34722.3|34682.3|34702.3|34662.3|77
1714527900000|2024-05-01 01:45:00|34722|34682|34722|34682|34722.3|34682.3|34717|34677|13
1714528200000|2024-05-01 01:50:00|34722.3|34682.3|34721.6|34681.6|34722.3|34682.3|34721.6|34681.6|18
1714528500000|2024-05-01 01:55:00|34722|34682|34722|34682|34722|34682|34721.6|34681.6|13
1714528800000|2024-05-01 02:00:00|34721.6|34681.6|34712.4|34672.4|34722.4|34682.4|34712.3|34672.3|88
1714529100000|2024-05-01 02:05:00|||||||||9
1714529400000|2024-05-01 02:10:00|34712.7|34672.7|34712.7|34672.7|34712.7|34672.7|34712.7|34672.7|4
1714529700000|2024-05-01 02:15:00|34712.4|34672.4|34707|34667|34712.7|34672.7|34643.4|34603.4|285
1714530000000|2024-05-01 02:20:00|34702.4|34662.4|34702.4|34662.4|34707|34667|34652.7|34612.7|155
1714530300000|2024-05-01 02:25:00|34702|34662|34643.4|34603.4|34702|34662|34642.7|34602.7|264
1714530600000|2024-05-01 02:30:00|34643.1|34603.1|34658.4|34618.4|34658.4|34618.4|34628.1|34588.1|132
1714530900000|2024-05-01 02:35:00|34663.1|34623.1|34663.5|34623.5|34663.5|34623.5|34658.4|34618.4|29
1714531200000|2024-05-01 02:40:00|34658.8|34618.8|34643.5|34603.5|34663.5|34623.5|34643.5|34603.5|49
1714531500000|2024-05-01 02:45:00|34643.8|34603.8|34653.8|34613.8|34653.8|34613.8|34643.8|34603.8|24
1714531800000|2024-05-01 02:50:00|34653.5|34613.5|34633.8|34593.8|34653.5|34613.5|34633.8|34593.8|92
1714532100000|2024-05-01 02:55:00|34629.2|34589.2|34653.8|34613.8|34653.8|34613.8|34624.2|34584.2|64
1714532400000|2024-05-01 03:00:00|34653.5|34613.5|34663.1|34623.1|34663.5|34623.5|34653.5|34613.5|36
1714532700000|2024-05-01 03:05:00|34653.8|34613.8|34643.5|34603.5|34653.8|34613.8|34638.5|34598.5|48
1714533000000|2024-05-01 03:10:00|||||||||31
1714533300000|2024-05-01 03:15:00|||||||||19
1714533600000|2024-05-01 03:20:00|34638.9|34598.9|34643.5|34603.5|34643.5|34603.5|34638.9|34598.9|25
1714533900000|2024-05-01 03:25:00|||||||||1
1714534200000|2024-05-01 03:30:00|34642.8|34602.8|34628.5|34588.5|34642.8|34602.8|34623.5|34583.5|21
1714534500000|2024-05-01 03:35:00|34633.2|34593.2|34628.5|34588.5|34633.5|34593.5|34623.9|34583.9|9
1714534800000|2024-05-01 03:40:00|34623.9|34583.9|34628.5|34588.5|34633.5|34593.5|34623.5|34583.5|61
1714535100000|2024-05-01 03:45:00|34633.5|34593.5|34633.2|34593.2|34643.5|34603.5|34633.2|34593.2|178
1714535400000|2024-05-01 03:50:00|34633.6|34593.6|34633.2|34593.2|34633.6|34593.6|34633.2|34593.2|14
1714535700000|2024-05-01 03:55:00|34623.6|34583.6|34623.6|34583.6|34633.6|34593.6|34623.6|34583.6|24
1714536000000|2024-05-01 04:00:00|||||||||2
1714536300000|2024-05-01 04:05:00|||||||||2
1714536600000|2024-05-01 04:10:00|||||||||2
1714536900000|2024-05-01 04:15:00|||||||||15
1714537200000|2024-05-01 04:20:00|||||||||1
1714537500000|2024-05-01 04:25:00|34613.6|34573.6|34633.6|34593.6|34634|34594|34613.6|34573.6|102
1714537800000|2024-05-01 04:30:00|34643.6|34603.6|34658.6|34618.6|34673.6|34633.6|34643.6|34603.6|25
1714538100000|2024-05-01 04:35:00|34658.3|34618.3|34653.3|34613.3|34658.3|34618.3|34653.3|34613.3|5
1714538400000|2024-05-01 04:40:00|34653.6|34613.6|34648.3|34608.3|34653.6|34613.6|34648.3|34608.3|7
1714538700000|2024-05-01 04:45:00|34643.3|34603.3|34653.3|34613.3|34658.3|34618.3|34643.3|34603.3|12
1714539000000|2024-05-01 04:50:00|34658.6|34618.6|34658.3|34618.3|34658.6|34618.6|34658.3|34618.3|3
1714539300000|2024-05-01 04:55:00|34663.3|34623.3|34658.3|34618.3|34663.3|34623.3|34658.3|34618.3|1
1714539600000|2024-05-01 05:00:00|34653.6|34613.6|34653.3|34613.3|34657.9|34617.9|34643.6|34603.6|4
1714539900000|2024-05-01 05:05:00|||||||||3
1714540200000|2024-05-01 05:10:00|34648.3|34608.3|34653.3|34613.3|34653.3|34613.3|34648.3|34608.3|16
1714540500000|2024-05-01 05:15:00|34653.7|34613.7|34653.3|34613.3|34663.3|34623.3|34653.3|34613.3|10
1714540800000|2024-05-01 05:20:00|34653.7|34613.7|34673|34633|34673.3|34633.3|34653.7|34613.7|34
1714541100000|2024-05-01 05:25:00|34663.3|34623.3|34643.7|34603.7|34663.3|34623.3|34643.7|34603.7|24
1714541400000|2024-05-01 05:30:00|34633.7|34593.7|34648.7|34608.7|34653.7|34613.7|34633.7|34593.7|88
1714541700000|2024-05-01 05:35:00|34643.3|34603.3|34653.3|34613.3|34653.3|34613.3|34633.7|34593.7|78
1714542000000|2024-05-01 05:40:00|34653|34613|34643.3|34603.3|34653.3|34613.3|34643.3|34603.3|11
1714542300000|2024-05-01 05:45:00|34643.4|34603.4|34633.7|34593.7|34643.4|34603.4|34633.7|34593.7|14
1714542600000|2024-05-01 05:50:00|34623.7|34583.7|34623.7|34583.7|34623.7|34583.7|34623.4|34583.4|16
1714542900000|2024-05-01 05:55:00|34633.4|34593.4|34623.7|34583.7|34633.7|34593.7|34623|34583|69
1714543200000|2024-05-01 06:00:00|34619.1|34579.1|34624.1|34584.1|34628.7|34588.7|34619.1|34579.1|18
1714543500000|2024-05-01 06:05:00|34623.7|34583.7|34623.7|34583.7|34633.4|34593.4|34619.1|34579.1|39
1714543800000|2024-05-01 06:10:00|34619.1|34579.1|34603.8|34563.8|34619.1|34579.1|34603.8|34563.8|18
1714544100000|2024-05-01 06:15:00|34593.8|34553.8|34583.8|34543.8|34593.8|34553.8|34583.8|34543.8|121
1714544400000|2024-05-01 06:20:00|34574.5|34534.5|34584.1|34544.1|34594.1|34554.1|34573.8|34533.8|54
1714544700000|2024-05-01 06:25:00|34583.8|34543.8|34578.8|34538.8|34594.1|34554.1|34574.1|34534.1|52
1714545000000|2024-05-01 06:30:00|34574.1|34534.1|34574.1|34534.1|34583.8|34543.8|34564.1|34524.1|45
1714545300000|2024-05-01 06:35:00|34574.2|34534.2|34559.2|34519.2|34574.2|34534.2|34559.2|34519.2|58
1714545600000|2024-05-01 06:40:00|34563.8|34523.8|34564.5|34524.5|34574.2|34534.2|34563.8|34523.8|33
1714545900000|2024-05-01 06:45:00|34574.5|34534.5|34588.8|34548.8|34603.8|34563.8|34574.5|34534.5|67
1714546200000|2024-05-01 06:50:00|34584.2|34544.2|34573.8|34533.8|34608.8|34568.8|34564.5|34524.5|118
1714546500000|2024-05-01 06:55:00|||||||||4
1714546800000|2024-05-01 07:00:00|34583.5|34543.5|34583.5|34543.5|34593.8|34553.8|34578.8|34538.8|35
1714547100000|2024-05-01 07:05:00|34584.6|34544.6|34623.5|34583.5|34623.5|34583.5|34584.2|34544.2|128
1714547400000|2024-05-01 07:10:00|34623.1|34583.1|34623.1|34583.1|34623.5|34583.5|34623.1|34583.1|37
1714547700000|2024-05-01 07:15:00|34622.4|34582.4|34623.1|34583.1|34623.1|34583.1|34622.4|34582.4|13
1714548000000|2024-05-01 07:20:00|34623.5|34583.5|34633.5|34593.5|34643.1|34603.1|34623.1|34583.1|6
1714548300000|2024-05-01 07:25:00|34633.1|34593.1|34623.5|34583.5|34643.1|34603.1|34623.1|34583.1|4
1714548600000|2024-05-01 07:30:00|34623.1|34583.1|34603.9|34563.9|34623.5|34583.5|34583.5|34543.5|75
1714548900000|2024-05-01 07:35:00|34603.5|34563.5|34593.9|34553.9|34603.9|34563.9|34583.5|34543.5|118
1714549200000|2024-05-01 07:40:00|34593.1|34553.1|34594.3|34554.3|34594.3|34554.3|34583.5|34543.5|60
1714549500000|2024-05-01 07:45:00|34593.9|34553.9|34584.6|34544.6|34594.3|34554.3|34583.9|34543.9|11
1714549800000|2024-05-01 07:50:00|34589.3|34549.3|34584.6|34544.6|34589.3|34549.3|34584.3|34544.3|5
1714550100000|2024-05-01 07:55:00|34594.3|34554.3|34594.3|34554.3|34594.6|34554.6|34593.9|34553.9|29
1714550400000|2024-05-01 08:00:00|34594.6|34554.6|34584.7|34544.7|34594.6|34554.6|34583.9|34543.9|54
1714550700000|2024-05-01 08:05:00|34584.3|34544.3|34584.7|34544.7|34594.3|34554.3|34574.7|34534.7|110
1714551000000|2024-05-01 08:10:00|34585.4|34545.4|34584.7|34544.7|34594.7|34554.7|34584.7|34544.7|65
1714551300000|2024-05-01 08:15:00|||||||||85
1714551600000|2024-05-01 08:20:00|34574.3|34534.3|34544.3|34504.3|34584.7|34544.7|34543.9|34503.9|94
1714551900000|2024-05-01 08:25:00|34544.7|34504.7|34534.7|34494.7|34554.7|34514.7|34514.3|34474.3|142
1714552200000|2024-05-01 08:30:00|34534.3|34494.3|34554|34514|34564|34524|34529.7|34489.7|124
1714552500000|2024-05-01 08:35:00|34544|34504|34544|34504|34553.6|34513.6|34534.3|34494.3|89
1714552800000|2024-05-01 08:40:00|34544.7|34504.7|34544|34504|34554|34514|34544|34504|30
1714553100000|2024-05-01 08:45:00|34544.3|34504.3|34544|34504|34549.3|34509.3|34534|34494|39
1714553400000|2024-05-01 08:50:00|34549|34509|34544|34504|34553.6|34513.6|34543.6|34503.6|43
1714553700000|2024-05-01 08:55:00|34539|34499|34549|34509|34554|34514|34539|34499|80
1714554000000|2024-05-01 09:00:00|34544|34504|34544|34504|34554|34514|34543.6|34503.6|12
1714554300000|2024-05-01 09:05:00|34554|34514|34544|34504|34554|34514|34543.6|34503.6|35
1714554600000|2024-05-01 09:10:00|34548.6|34508.6|34553.6|34513.6|34554|34514|34543.6|34503.6|12
1714554900000|2024-05-01 09:15:00|34549|34509|34563.6|34523.6|34564|34524|34544|34504|13
1714555200000|2024-05-01 09:20:00|34563.3|34523.3|34573.3|34533.3|34573.6|34533.6|34559|34519|18
1714555500000|2024-05-01 09:25:00|34573.6|34533.6|34573.7|34533.7|34583.6|34543.6|34573.3|34533.3|25
1714555800000|2024-05-01 09:30:00|34574|34534|34574|34534|34578.7|34538.7|34564|34524|17
1714556100000|2024-05-01 09:35:00|34578.7|34538.7|34593.7|34553.7|34594|34554|34578.7|34538.7|67
1714556400000|2024-05-01 09:40:00|34593.3|34553.3|34604.1|34564.1|34613.3|34573.3|34593.3|34553.3|22
1714556700000|2024-05-01 09:45:00|34603.7|34563.7|34593.7|34553.7|34604.1|34564.1|34593.7|34553.7|22
1714557000000|2024-05-01 09:50:00|34603.3|34563.3|34594.1|34554.1|34603.7|34563.7|34593.7|34553.7|12
1714557300000|2024-05-01 09:55:00|34593.7|34553.7|34564.1|34524.1|34593.7|34553.7|34564.1|34524.1|31
1714557600000|2024-05-01 10:00:00|34579.1|34539.1|34583.7|34543.7|34584.1|34544.1|34574.5|34534.5|24
1714557900000|2024-05-01 10:05:00|34574.1|34534.1|34574.1|34534.1|34584.1|34544.1|34568.7|34528.7|39
1714558200000|2024-05-01 10:10:00|34573.7|34533.7|34594.1|34554.1|34594.1|34554.1|34564.1|34524.1|55
1714558500000|2024-05-01 10:15:00|34604.1|34564.1|34644.1|34604.1|34644.1|34604.1|34594.1|34554.1|94
1714558800000|2024-05-01 10:20:00|34643.3|34603.3|34673|34633|34673.7|34633.7|34643.3|34603.3|304
1714559100000|2024-05-01 10:25:00|34673.4|34633.4|34653.4|34613.4|34673.4|34633.4|34652.6|34612.6|114
1714559400000|2024-05-01 10:30:00|34663|34623|34662.6|34622.6|34673|34633|34662.6|34622.6|77
1714559700000|2024-05-01 10:35:00|34663|34623|34643.4|34603.4|34663|34623|34642.6|34602.6|97
1714560000000|2024-05-01 10:40:00|34643|34603|34652.6|34612.6|34662.6|34622.6|34613.4|34573.4|89
1714560300000|2024-05-01 10:45:00|34651.9|34611.9|34623.4|34583.4|34692.6|34652.6|34623.4|34583.4|427
1714560600000|2024-05-01 10:50:00|34623.8|34583.8|34643.4|34603.4|34643.4|34603.4|34623.4|34583.4|20
1714560900000|2024-05-01 10:55:00|34648.8|34608.8|34643.8|34603.8|34648.8|34608.8|34643.4|34603.4|14
1714561200000|2024-05-01 11:00:00|34648.4|34608.4|34678|34638|34692.6|34652.6|34643.8|34603.8|27
1714561500000|2024-05-01 11:05:00|34678.4|34638.4|34703|34663|34722.6|34682.6|34673|34633|154
1714561800000|2024-05-01 11:10:00|34693|34653|34713|34673|34713.4|34673.4|34693|34653|47
1714562100000|2024-05-01 11:15:00|34712.6|34672.6|34723|34683|34733|34693|34712.6|34672.6|35
1714562400000|2024-05-01 11:20:00|34722.7|34682.7|34742.7|34702.7|34742.7|34702.7|34713|34673|49
1714562700000|2024-05-01 11:25:00|34752.7|34712.7|34743.1|34703.1|34753|34713|34738|34698|48
1714563000000|2024-05-01 11:30:00|34742.7|34702.7|34712.7|34672.7|34743.1|34703.1|34703.1|34663.1|67
1714563300000|2024-05-01 11:35:00|34713.1|34673.1|34683.1|34643.1|34713.1|34673.1|34683.1|34643.1|15
1714563600000|2024-05-01 11:40:00|34678.1|34638.1|34662.7|34622.7|34682.3|34642.3|34653.1|34613.1|206
1714563900000|2024-05-01 11:45:00|34663.1|34623.1|34672.7|34632.7|34673.1|34633.1|34652.7|34612.7|89
1714564200000|2024-05-01 11:50:00|34673.1|34633.1|34678.1|34638.1|34712.3|34672.3|34672.7|34632.7|55
1714564500000|2024-05-01 11:55:00|34682.7|34642.7|34683.1|34643.1|34683.1|34643.1|34672.7|34632.7|13
1714564800000|2024-05-01 12:00:00|34692.7|34652.7|34693.1|34653.1|34703.1|34663.1|34682.7|34642.7|94
1714565100000|2024-05-01 12:05:00|34697.7|34657.7|34712.7|34672.7|34713.1|34673.1|34693.1|34653.1|132
1714565400000|2024-05-01 12:10:00|34713.1|34673.1|34713.1|34673.1|34713.5|34673.5|34703.5|34663.5|82
1714565700000|2024-05-01 12:15:00|34713.5|34673.5|34703.5|34663.5|34713.5|34673.5|34682.7|34642.7|183
1714566000000|2024-05-01 12:20:00|34708.1|34668.1|34733.5|34693.5|34743.5|34703.5|34703.5|34663.5|53
1714566300000|2024-05-01 12:25:00|34733.1|34693.1|34743.1|34703.1|34763.1|34723.1|34733.1|34693.1|108
1714566600000|2024-05-01 12:30:00|34743.5|34703.5|34713.5|34673.5|34757.7|34717.7|34713.5|34673.5|120
1714566900000|2024-05-01 12:35:00|34713.9|34673.9|34733.9|34693.9|34733.9|34693.9|34713.9|34673.9|37
1714567200000|2024-05-01 12:40:00|34733.5|34693.5|34689.3|34649.3|34733.9|34693.9|34683.9|34643.9|103
1714570200000|2024-05-01 13:30:00|34714|34674|34664.8|34624.8|34872.8|34832.8|34625.2|34585.2|2319
1714570500000|2024-05-01 13:35:00|34669.8|34629.8|34783.6|34743.6|34818.2|34778.2|34654.8|34614.8|748
1714570800000|2024-05-01 13:40:00|34783.2|34743.2|34694.4|34654.4|34813.2|34773.2|34694|34654|377
1714571100000|2024-05-01 13:45:00|34694|34654|34733.2|34693.2|34763.6|34723.6|34684.4|34644.4|511
1714571400000|2024-05-01 13:50:00|34723.6|34683.6|34783.2|34743.2|34783.6|34743.6|34713.6|34673.6|469
1714571700000|2024-05-01 13:55:00|34783.6|34743.6|34803.2|34763.2|34833.6|34793.6|34783.6|34743.6|450
1714572000000|2024-05-01 14:00:00|34802.8|34762.8|34832.8|34792.8|34843.2|34803.2|34773.2|34733.2|634
1714572300000|2024-05-01 14:05:00|34832.5|34792.5|34754|34714|34832.9|34792.9|34744.4|34704.4|446
1714572600000|2024-05-01 14:10:00|34753.6|34713.6|34743.6|34703.6|34813.3|34773.3|34724.4|34684.4|501
1714572900000|2024-05-01 14:15:00|34734|34694|34744.4|34704.4|34783.7|34743.7|34734|34694|280
1714573200000|2024-05-01 14:20:00|34754|34714|34768.3|34728.3|34783.7|34743.7|34713.7|34673.7|649
1714573500000|2024-05-01 14:25:00|34763.7|34723.7|34807.5|34767.5|34807.5|34767.5|34722.9|34682.9|504
1714573800000|2024-05-01 14:30:00|34802.9|34762.9|34832.1|34792.1|34852.5|34812.5|34772.5|34732.5|608
1714574100000|2024-05-01 14:35:00|34841.7|34801.7|34891.3|34851.3|34901.3|34861.3|34832.1|34792.1|475
1714574400000|2024-05-01 14:40:00|34881.7|34841.7|34861.3|34821.3|34911.3|34871.3|34861.3|34821.3|430
1714574700000|2024-05-01 14:45:00|34861.7|34821.7|34792.1|34752.1|34870.9|34830.9|34762.1|34722.1|515
1714575000000|2024-05-01 14:50:00|34787.5|34747.5|34851.7|34811.7|34871.7|34831.7|34782.1|34742.1|571
1714575300000|2024-05-01 14:55:00|34851.3|34811.3|34812.1|34772.1|34852.1|34812.1|34781.7|34741.7|354
1714575600000|2024-05-01 15:00:00|34811.3|34771.3|34762.5|34722.5|34812.1|34772.1|34742.1|34702.1|373
1714575900000|2024-05-01 15:05:00|34762.1|34722.1|34772.5|34732.5|34772.9|34732.9|34732.1|34692.1|389
1714576200000|2024-05-01 15:10:00|34772.1|34732.1|34802.1|34762.1|34842.1|34802.1|34752.1|34712.1|375
1714576500000|2024-05-01 15:15:00|34802.5|34762.5|34881.7|34841.7|34892.1|34852.1|34778.3|34738.3|480
1714576800000|2024-05-01 15:20:00|34882.1|34842.1|34981.4|34941.4|34986.4|34946.4|34882.1|34842.1|758
1714577100000|2024-05-01 15:25:00|34981|34941|34931.4|34891.4|35015.6|34975.6|34902.2|34862.2|631
1714577400000|2024-05-01 15:30:00|34931.8|34891.8|34922.2|34882.2|34951.4|34911.4|34902.2|34862.2|521
1714577700000|2024-05-01 15:35:00|34932.2|34892.2|34902.2|34862.2|34951.8|34911.8|34892.2|34852.2|385
1714578000000|2024-05-01 15:40:00|34901.8|34861.8|34971|34931|34971.4|34931.4|34892.2|34852.2|221
1714578300000|2024-05-01 15:45:00|34970.6|34930.6|34921|34881|34971.4|34931.4|34911|34871|346
1714578600000|2024-05-01 15:50:00|34921.4|34881.4|34891|34851|34961.4|34921.4|34881.4|34841.4|293
1714578900000|2024-05-01 15:55:00|34896|34856|34901.4|34861.4|34930.6|34890.6|34891.4|34851.4|353
1714579200000|2024-05-01 16:00:00|34906|34866|34891.4|34851.4|34921.4|34881.4|34871.4|34831.4|236
1714579500000|2024-05-01 16:05:00|34891|34851|34916|34876|34921|34881|34881|34841|286
1714579800000|2024-05-01 16:10:00|34911.4|34871.4|34891.4|34851.4|34920.6|34880.6|34861.4|34821.4|244
1714580100000|2024-05-01 16:15:00|34901|34861|34841.4|34801.4|34901|34861|34841.4|34801.4|211
1714580400000|2024-05-01 16:20:00|34841.8|34801.8|34771|34731|34841.8|34801.8|34770.6|34730.6|255
1714580700000|2024-05-01 16:25:00|34771.4|34731.4|34811.4|34771.4|34821|34781|34759.8|34719.8|394
1714581000000|2024-05-01 16:30:00|34811|34771|34840.2|34800.2|34850.6|34810.6|34810.6|34770.6|171
1714581300000|2024-05-01 16:35:00|34830.6|34790.6|34781.4|34741.4|34835.2|34795.2|34781.4|34741.4|182
1714581600000|2024-05-01 16:40:00|34786.4|34746.4|34791.4|34751.4|34801.4|34761.4|34776.8|34736.8|354
1714581900000|2024-05-01 16:45:00|34791.8|34751.8|34792.2|34752.2|34801.4|34761.4|34762.2|34722.2|304
1714582200000|2024-05-01 16:50:00|34802.2|34762.2|34822.2|34782.2|34822.2|34782.2|34802.2|34762.2|241
1714582500000|2024-05-01 16:55:00|34832.2|34792.2|34847.7|34807.7|34862.7|34822.7|34812.6|34772.6|274
1714582800000|2024-05-01 17:00:00|34843.1|34803.1|34842.3|34802.3|34863.1|34823.1|34822.7|34782.7|192
1714583100000|2024-05-01 17:05:00|34837.7|34797.7|34842.7|34802.7|34847.7|34807.7|34832.3|34792.3|75
1714583400000|2024-05-01 17:10:00|34843.1|34803.1|34832.3|34792.3|34843.1|34803.1|34792.7|34752.7|356
1714583700000|2024-05-01 17:15:00|34822.7|34782.7|34832.3|34792.3|34842.3|34802.3|34812.3|34772.3|360
1714584000000|2024-05-01 17:20:00|34831.9|34791.9|34812.3|34772.3|34832.3|34792.3|34792.3|34752.3|459
1714584300000|2024-05-01 17:25:00|34821.5|34781.5|34802.3|34762.3|34841.9|34801.9|34802.3|34762.3|235
1714584600000|2024-05-01 17:30:00|34801.9|34761.9|34792.3|34752.3|34812.3|34772.3|34791.5|34751.5|185
1714584900000|2024-05-01 17:35:00|34782.3|34742.3|34861.9|34821.9|34861.9|34821.9|34781.5|34741.5|217
1714585200000|2024-05-01 17:40:00|34861.5|34821.5|34861.9|34821.9|34881.5|34841.5|34851.9|34811.9|339
1714585500000|2024-05-01 17:45:00|34871.1|34831.1|34880.7|34840.7|34881.5|34841.5|34861.1|34821.1|242
1714585800000|2024-05-01 17:50:00|34890.7|34850.7|34914.9|34874.9|34920.3|34880.3|34880.7|34840.7|448
1714586100000|2024-05-01 17:55:00|34910.3|34870.3|34935.7|34895.7|34945.7|34905.7|34900.3|34860.3|365
1714586400000|2024-05-01 18:00:00|34931.1|34891.1|34989.9|34949.9|35000.3|34960.3|34910.7|34870.7|579
1714586700000|2024-05-01 18:05:00|34980.7|34940.7|34949.9|34909.9|35019.9|34979.9|34930.7|34890.7|718
1714587000000|2024-05-01 18:10:00|34950.3|34910.3|34950.7|34910.7|34979.9|34939.9|34900.7|34860.7|1580
1714587300000|2024-05-01 18:15:00|34951.1|34911.1|34960.7|34920.7|34995.7|34955.7|34935.7|34895.7|493
1714608000000|2024-05-02 00:00:00|34986|34946|35020.6|34980.6|35021|34981|34961.4|34921.4|315
1714608300000|2024-05-02 00:05:00|35021|34981|35015.1|34975.1|35021|34981|35000.6|34960.6|208
1714608600000|2024-05-02 00:10:00|35015.6|34975.6|35021|34981|35021.4|34981.4|35010.6|34970.6|168
1714608900000|2024-05-02 00:15:00|35020.6|34980.6|35075.6|35035.6|35085.1|35045.1|35001|34961|174
1714609200000|2024-05-02 00:20:00|35075.1|35035.1|35115.1|35075.1|35130.6|35090.6|35070.1|35030.1|121
1714609500000|2024-05-02 00:25:00|35110.6|35070.6|35144.7|35104.7|35159.7|35119.7|35110.6|35070.6|78
1714609800000|2024-05-02 00:30:00|35144.3|35104.3|35149.7|35109.7|35160.2|35120.2|35134.3|35094.3|19
1714610100000|2024-05-02 00:35:00|35150.2|35110.2|35139.7|35099.7|35159.7|35119.7|35129.7|35089.7|55
1714610400000|2024-05-02 00:40:00|35139.3|35099.3|35109.7|35069.7|35139.3|35099.3|35099.7|35059.7|41
1714610700000|2024-05-02 00:45:00|35119.7|35079.7|35134.7|35094.7|35140.2|35100.2|35109.7|35069.7|40
1714611000000|2024-05-02 00:50:00|35134.3|35094.3|35134.3|35094.3|35139.3|35099.3|35119.7|35079.7|17
1714611300000|2024-05-02 00:55:00|35129.7|35089.7|35109.7|35069.7|35134.7|35094.7|35109.7|35069.7|15
1714611600000|2024-05-02 01:00:00|35110.2|35070.2|35140.2|35100.2|35140.2|35100.2|35110.2|35070.2|93
1714611900000|2024-05-02 01:05:00|35139.7|35099.7|35148.5|35108.5|35148.5|35108.5|35134.3|35094.3|34
1714612200000|2024-05-02 01:10:00|35149.3|35109.3|35154.3|35114.3|35179.8|35139.8|35149.3|35109.3|25
1714612500000|2024-05-02 01:15:00|35149.8|35109.8|35179.8|35139.8|35189.8|35149.8|35149.3|35109.3|64
1714612800000|2024-05-02 01:20:00|35175.2|35135.2|35184.3|35144.3|35189.3|35149.3|35164.8|35124.8|41
1714613100000|2024-05-02 01:25:00|35179.8|35139.8|35169.8|35129.8|35184.8|35144.8|35169.8|35129.8|26
1714613400000|2024-05-02 01:30:00|35174.8|35134.8|35149.8|35109.8|35174.8|35134.8|35144.8|35104.8|47
1714613700000|2024-05-02 01:35:00|35150.2|35110.2|35154.8|35114.8|35154.8|35114.8|35149.8|35109.8|17
1714614000000|2024-05-02 01:40:00|35155.2|35115.2|35139.8|35099.8|35159.8|35119.8|35139.3|35099.3|15
1714614300000|2024-05-02 01:45:00|35139.3|35099.3|35130.2|35090.2|35139.8|35099.8|35129.8|35089.8|21
1714614600000|2024-05-02 01:50:00|35120.2|35080.2|35099.8|35059.8|35120.2|35080.2|35089.8|35049.8|70
1714614900000|2024-05-02 01:55:00|35100.2|35060.2|35104.3|35064.3|35109.8|35069.8|35099.8|35059.8|12
1714615200000|2024-05-02 02:00:00|35099.8|35059.8|35109.8|35069.8|35110.2|35070.2|35099.3|35059.3|18
1714615500000|2024-05-02 02:05:00|35119.4|35079.4|35134.4|35094.4|35134.4|35094.4|35119.4|35079.4|24
1714615800000|2024-05-02 02:10:00|35129.4|35089.4|35129.8|35089.8|35139.4|35099.4|35129.4|35089.4|17
1714616100000|2024-05-02 02:15:00|35124.8|35084.8|35139.8|35099.8|35139.8|35099.8|35124.8|35084.8|8
1714616400000|2024-05-02 02:20:00|35144.4|35104.4|35149.8|35109.8|35154.4|35114.4|35144.4|35104.4|14
1714616700000|2024-05-02 02:25:00|35149.4|35109.4|35149.8|35109.8|35149.8|35109.8|35139.4|35099.4|11
1714617000000|2024-05-02 02:30:00|35150.2|35110.2|35159.8|35119.8|35159.8|35119.8|35150.2|35110.2|5
1714617300000|2024-05-02 02:35:00|35154.8|35114.8|35139.8|35099.8|35154.8|35114.8|35139.8|35099.8|24
1714617600000|2024-05-02 02:40:00|35174.8|35134.8|35174.8|35134.8|35174.8|35134.8|35169.4|35129.4|10
1714617900000|2024-05-02 02:45:00|35174.4|35134.4|35169.8|35129.8|35174.4|35134.4|35169.4|35129.4|0
1714618200000|2024-05-02 02:50:00|35169.4|35129.4|35169.4|35129.4|35169.8|35129.8|35169.4|35129.4|2
1714618500000|2024-05-02 02:55:00|35169.8|35129.8|35154.8|35114.8|35169.8|35129.8|35154.4|35114.4|13
1714618800000|2024-05-02 03:00:00|35154.4|35114.4|35139.8|35099.8|35159.4|35119.4|35139.8|35099.8|4
1714619100000|2024-05-02 03:05:00|35149.8|35109.8|35154.8|35114.8|35154.8|35114.8|35144.8|35104.8|11
1714619400000|2024-05-02 03:10:00|35159.4|35119.4|35154.4|35114.4|35159.8|35119.8|35149.8|35109.8|1
1714619700000|2024-05-02 03:15:00|35159.8|35119.8|35164.4|35124.4|35164.4|35124.4|35159.4|35119.4|4
1714620000000|2024-05-02 03:20:00|35169|35129|35174.8|35134.8|35174.8|35134.8|35169|35129|3
1714620300000|2024-05-02 03:25:00|35175.3|35135.3|35194.4|35154.4|35199.4|35159.4|35174.8|35134.8|26
1714620600000|2024-05-02 03:30:00|35189.8|35149.8|35180.3|35140.3|35189.8|35149.8|35179.8|35139.8|4
1714620900000|2024-05-02 03:35:00|35189.8|35149.8|35189.8|35149.8|35204.4|35164.4|35179.8|35139.8|19
1714621200000|2024-05-02 03:40:00|35189.4|35149.4|35189.4|35149.4|35194.4|35154.4|35189.4|35149.4|18
1714621500000|2024-05-02 03:45:00|35189.9|35149.9|35189.9|35149.9|35189.9|35149.9|35189.4|35149.4|8
1714621800000|2024-05-02 03:50:00|35189.4|35149.4|35179.9|35139.9|35189.4|35149.4|35179.9|35139.9|8
1714622100000|2024-05-02 03:55:00|35179.4|35139.4|35179.9|35139.9|35180.3|35140.3|35179.4|35139.4|9
1714622400000|2024-05-02 04:00:00|35189.4|35149.4|35205.3|35165.3|35209.9|35169.9|35189.4|35149.4|160
1714622700000|2024-05-02 04:05:00|35204.9|35164.9|35209.9|35169.9|35210.3|35170.3|35204.9|35164.9|43
1714623000000|2024-05-02 04:10:00|35209.4|35169.4|35209.9|35169.9|35209.9|35169.9|35200.3|35160.3|23
1714623300000|2024-05-02 04:15:00|35210.3|35170.3|35209.4|35169.4|35210.3|35170.3|35200.3|35160.3|26
1714623600000|2024-05-02 04:20:00|35209.9|35169.9|35209.4|35169.4|35209.9|35169.9|35204.4|35164.4|2
1714623900000|2024-05-02 04:25:00|35204.4|35164.4|35209.9|35169.9|35224.4|35184.4|35199.9|35159.9|35
1714624200000|2024-05-02 04:30:00|35214.9|35174.9|35230.3|35190.3|35230.3|35190.3|35214.9|35174.9|36
1714624500000|2024-05-02 04:35:00|35229.9|35189.9|35220.3|35180.3|35229.9|35189.9|35219.9|35179.9|27
1714624800000|2024-05-02 04:40:00|35219.9|35179.9|35230.3|35190.3|35230.3|35190.3|35219.9|35179.9|16
1714625100000|2024-05-02 04:45:00|35220.8|35180.8|35235.3|35195.3|35235.3|35195.3|35215.3|35175.3|17
1714625400000|2024-05-02 04:50:00|35240.3|35200.3|35230.3|35190.3|35240.3|35200.3|35230.3|35190.3|2
1714625700000|2024-05-02 04:55:00|35230.8|35190.8|35230.8|35190.8|35230.8|35190.8|35230.3|35190.3|0
1714626000000|2024-05-02 05:00:00|35230.3|35190.3|35230.3|35190.3|35230.8|35190.8|35230.3|35190.3|3
1714626300000|2024-05-02 05:05:00|35230.8|35190.8|35230.4|35190.4|35230.8|35190.8|35220.3|35180.3|3
1714626600000|2024-05-02 05:10:00|35225.8|35185.8|35220.8|35180.8|35225.8|35185.8|35220.4|35180.4|1
1714626900000|2024-05-02 05:15:00|35230.4|35190.4|35230.8|35190.8|35230.8|35190.8|35230.4|35190.4|1
1714627200000|2024-05-02 05:20:00|35230.4|35190.4|35235.4|35195.4|35235.4|35195.4|35230.4|35190.4|6
1714627500000|2024-05-02 05:25:00|35240.4|35200.4|35240.4|35200.4|35240.8|35200.8|35240.4|35200.4|4
1714627800000|2024-05-02 05:30:00|35239.9|35199.9|35230.4|35190.4|35240.4|35200.4|35200.8|35160.8|86
1714628100000|2024-05-02 05:35:00|35235.4|35195.4|35249.9|35209.9|35249.9|35209.9|35230.4|35190.4|21
1714628400000|2024-05-02 05:40:00|35249.5|35209.5|35259.5|35219.5|35259.9|35219.9|35249.5|35209.5|10
1714628700000|2024-05-02 05:45:00|35259.9|35219.9|35244.9|35204.9|35264.5|35224.5|35239.9|35199.9|30
1714629000000|2024-05-02 05:50:00|35249.5|35209.5|35239.5|35199.5|35249.5|35209.5|35239.5|35199.5|26
1714629300000|2024-05-02 05:55:00|35229.9|35189.9|35190.8|35150.8|35230.4|35190.4|35181.3|35141.3|62
1714629600000|2024-05-02 06:00:00|35190.4|35150.4|35210.4|35170.4|35210.8|35170.8|35190.4|35150.4|38
1714629900000|2024-05-02 06:05:00|35210.8|35170.8|35210.4|35170.4|35210.8|35170.8|35200.8|35160.8|36
1714630200000|2024-05-02 06:10:00|35205.8|35165.8|35210.8|35170.8|35210.8|35170.8|35200.8|35160.8|113
1714630500000|2024-05-02 06:15:00|35210.4|35170.4|35235.4|35195.4|35235.4|35195.4|35210.4|35170.4|51
1714630800000|2024-05-02 06:20:00|35240.4|35200.4|35260.4|35220.4|35260.4|35220.4|35240.4|35200.4|32
1714631100000|2024-05-02 06:25:00|35245.4|35205.4|35250.4|35210.4|35260.4|35220.4|35245.4|35205.4|32
1714631400000|2024-05-02 06:30:00|35240.9|35200.9|35250.9|35210.9|35251.3|35211.3|35240.4|35200.4|26
1714631700000|2024-05-02 06:35:00|35250.4|35210.4|35290.4|35250.4|35290.4|35250.4|35240.9|35200.9|66
1714632000000|2024-05-02 06:40:00|35290|35250|35310|35270|35310|35270|35290|35250|41
1714632300000|2024-05-02 06:45:00|35309.5|35269.5|35300|35260|35309.5|35269.5|35299.5|35259.5|46
1714632600000|2024-05-02 06:50:00|35300.4|35260.4|35299.5|35259.5|35310|35270|35290|35250|43
1714632900000|2024-05-02 06:55:00|35300|35260|35309.5|35269.5|35310.4|35270.4|35300|35260|19
1714633200000|2024-05-02 07:00:00|35300|35260|35309.5|35269.5|35310|35270|35300|35260|16
1714633500000|2024-05-02 07:05:00|35310|35270|35309.5|35269.5|35310.4|35270.4|35290.4|35250.4|17
1714633800000|2024-05-02 07:10:00|35310|35270|35300|35260|35330|35290|35300|35260|61
1714634100000|2024-05-02 07:15:00|35295|35255|35299.5|35259.5|35310.4|35270.4|35290|35250|18
1714634400000|2024-05-02 07:20:00|35290|35250|35299.5|35259.5|35299.5|35259.5|35289.5|35249.5|99
1714634700000|2024-05-02 07:25:00|35309.5|35269.5|35280|35240|35309.5|35269.5|35279.5|35239.5|40
1714635000000|2024-05-02 07:30:00|35279.5|35239.5|35289.5|35249.5|35290|35250|35279.5|35239.5|37
1714635300000|2024-05-02 07:35:00|35299.5|35259.5|35339.5|35299.5|35344.5|35304.5|35299.5|35259.5|60
1714635600000|2024-05-02 07:40:00|35349.5|35309.5|35339.6|35299.6|35360|35320|35339.5|35299.5|77
1714635900000|2024-05-02 07:45:00|35340|35300|35319.1|35279.1|35354.6|35314.6|35314.6|35274.6|66
1714636200000|2024-05-02 07:50:00|35319.6|35279.6|35349.6|35309.6|35359.1|35319.1|35319.6|35279.6|34
1714636500000|2024-05-02 07:55:00|35344.6|35304.6|35359.6|35319.6|35369.1|35329.1|35344.6|35304.6|89
1714636800000|2024-05-02 08:00:00|35364.6|35324.6|35379.1|35339.1|35390|35350|35359.6|35319.6|60
1714637100000|2024-05-02 08:05:00|35379.6|35339.6|35378.7|35338.7|35389.1|35349.1|35369.1|35329.1|113
1714637400000|2024-05-02 08:10:00|35379.1|35339.1|35384.1|35344.1|35389.6|35349.6|35379.1|35339.1|57
1714637700000|2024-05-02 08:15:00|35379.6|35339.6|35354.1|35314.1|35389.1|35349.1|35349.6|35309.6|23
1714638000000|2024-05-02 08:20:00|35349.6|35309.6|35339.1|35299.1|35349.6|35309.6|35329.6|35289.6|13
1714638300000|2024-05-02 08:25:00|35334.1|35294.1|35319.1|35279.1|35339.6|35299.6|35309.1|35269.1|65
1714638600000|2024-05-02 08:30:00|35319.6|35279.6|35319.6|35279.6|35330|35290|35309.6|35269.6|82
1714638900000|2024-05-02 08:35:00|35320.5|35280.5|35340|35300|35340|35300|35310|35270|39
1714639200000|2024-05-02 08:40:00|35339.6|35299.6|35360|35320|35360|35320|35339.6|35299.6|14
1714639500000|2024-05-02 08:45:00|35355.5|35315.5|35325|35285|35359.6|35319.6|35319.6|35279.6|38
1714639800000|2024-05-02 08:50:00|35329.6|35289.6|35330.1|35290.1|35330.5|35290.5|35295|35255|65
1714640100000|2024-05-02 08:55:00|35330.5|35290.5|35310.1|35270.1|35340.1|35300.1|35310.1|35270.1|16
1714640400000|2024-05-02 09:00:00|35309.6|35269.6|35339.6|35299.6|35349.6|35309.6|35304.6|35264.6|79
1714640700000|2024-05-02 09:05:00|35340.1|35300.1|35310.1|35270.1|35344.6|35304.6|35295.1|35255.1|48
1714641000000|2024-05-02 09:10:00|35310.5|35270.5|35290.1|35250.1|35310.5|35270.5|35289.6|35249.6|29
1714641300000|2024-05-02 09:15:00|35289.6|35249.6|35290.1|35250.1|35300.1|35260.1|35279.6|35239.6|41
1714641600000|2024-05-02 09:20:00|35294.6|35254.6|35310.1|35270.1|35310.1|35270.1|35290.1|35250.1|12
1714641900000|2024-05-02 09:25:00|35309.6|35269.6|35309.6|35269.6|35319.6|35279.6|35299.6|35259.6|53
1714642200000|2024-05-02 09:30:00|35305.1|35265.1|35280.1|35240.1|35305.1|35265.1|35280.1|35240.1|19
1714642500000|2024-05-02 09:35:00|35279.6|35239.6|35290.1|35250.1|35299.6|35259.6|35279.6|35239.6|16
1714642800000|2024-05-02 09:40:00|35294.6|35254.6|35294.6|35254.6|35319.6|35279.6|35294.6|35254.6|50
1714643100000|2024-05-02 09:45:00|35299.6|35259.6|35290.1|35250.1|35330.1|35290.1|35290.1|35250.1|23
1714643400000|2024-05-02 09:50:00|35290.5|35250.5|35246|35206|35309.6|35269.6|35246|35206|159
1714643700000|2024-05-02 09:55:00|35250.6|35210.6|35290.6|35250.6|35295.6|35255.6|35250.6|35210.6|144
1714644000000|2024-05-02 10:00:00|35291|35251|35265.6|35225.6|35291|35251|35250.6|35210.6|53
1714644300000|2024-05-02 10:05:00|35261|35221|35265.6|35225.6|35280.6|35240.6|35255.6|35215.6|88
1714644600000|2024-05-02 10:10:00|35261|35221|35270.6|35230.6|35271|35231|35250.6|35210.6|12
1714644900000|2024-05-02 10:15:00|35271|35231|35271|35231|35280.6|35240.6|35270.6|35230.6|21
1714645200000|2024-05-02 10:20:00|35280.6|35240.6|35281|35241|35290.6|35250.6|35280.6|35240.6|14
1714645500000|2024-05-02 10:25:00|35280.6|35240.6|35280.6|35240.6|35301|35261|35280.6|35240.6|31
1714645800000|2024-05-02 10:30:00|35281|35241|35300.6|35260.6|35310.1|35270.1|35270.6|35230.6|54
1714646100000|2024-05-02 10:35:00|35301|35261|35300.6|35260.6|35305.6|35265.6|35290.1|35250.1|41
1714646400000|2024-05-02 10:40:00|35301|35261|35359.2|35319.2|35369.2|35329.2|35290.6|35250.6|271
1714646700000|2024-05-02 10:45:00|35353.7|35313.7|35329.2|35289.2|35364.2|35324.2|35329.2|35289.2|61
1714647000000|2024-05-02 10:50:00|35324.2|35284.2|35298.7|35258.7|35329.2|35289.2|35298.7|35258.7|72
1714647300000|2024-05-02 10:55:00|35298.3|35258.3|35269.7|35229.7|35299.2|35259.2|35269.7|35229.7|110
1714647600000|2024-05-02 11:00:00|35269.2|35229.2|35309.2|35269.2|35319.7|35279.7|35269.2|35229.2|52
1714647900000|2024-05-02 11:05:00|35309.7|35269.7|35339.2|35299.2|35339.2|35299.2|35309.2|35269.2|44
1714648200000|2024-05-02 11:10:00|35344.2|35304.2|35378.7|35338.7|35388.7|35348.7|35339.2|35299.2|53
1714648500000|2024-05-02 11:15:00|35379.2|35339.2|35369.2|35329.2|35388.7|35348.7|35368.7|35328.7|72
1714648800000|2024-05-02 11:20:00|35363.7|35323.7|35363.7|35323.7|35369.2|35329.2|35339.2|35299.2|167
1714649100000|2024-05-02 11:25:00|35368.3|35328.3|35451.9|35411.9|35466.9|35426.9|35368.3|35328.3|512
1714649400000|2024-05-02 11:30:00|35441.9|35401.9|35466.9|35426.9|35466.9|35426.9|35431.9|35391.9|78
1714649700000|2024-05-02 11:35:00|35461.9|35421.9|35456.4|35416.4|35476.9|35436.9|35436.9|35396.9|304
1714650000000|2024-05-02 11:40:00|35451.9|35411.9|35432.3|35392.3|35466.9|35426.9|35412.8|35372.8|277
1714650300000|2024-05-02 11:45:00|35437.3|35397.3|35426.9|35386.9|35477.3|35437.3|35417.3|35377.3|167
1714650600000|2024-05-02 11:50:00|35422.4|35382.4|35407.4|35367.4|35427.4|35387.4|35397.4|35357.4|93
1714650900000|2024-05-02 11:55:00|35407.8|35367.8|35428.3|35388.3|35428.3|35388.3|35387.4|35347.4|109
1714651200000|2024-05-02 12:00:00|35427.8|35387.8|35428.3|35388.3|35443.3|35403.3|35417.8|35377.8|163
1714651500000|2024-05-02 12:05:00|35428.8|35388.8|35482.8|35442.8|35488.3|35448.3|35428.3|35388.3|152
1714651800000|2024-05-02 12:10:00|35478.3|35438.3|35493.3|35453.3|35517.8|35477.8|35467.8|35427.8|251
1714652100000|2024-05-02 12:15:00|35497.8|35457.8|35508.3|35468.3|35528.3|35488.3|35488.3|35448.3|240
1714652400000|2024-05-02 12:20:00|35512.8|35472.8|35507.8|35467.8|35537.8|35497.8|35497.8|35457.8|246
1714652700000|2024-05-02 12:25:00|35498.3|35458.3|35472.8|35432.8|35517.8|35477.8|35452.8|35412.8|113
1714653000000|2024-05-02 12:30:00|35473.3|35433.3|35457.8|35417.8|35492.8|35452.8|35448.3|35408.3|169
1714653300000|2024-05-02 12:35:00|35458.3|35418.3|35428.3|35388.3|35468.8|35428.8|35427.8|35387.8|221
1714653600000|2024-05-02 12:40:00|35409.3|35369.3|35442.8|35402.8|35442.8|35402.8|35393.3|35353.3|224
1714656600000|2024-05-02 13:30:00|35448.3|35408.3|35538.3|35498.3|35596.9|35556.9|35418.3|35378.3|2321
1714656900000|2024-05-02 13:35:00|35548.3|35508.3|35498.3|35458.3|35667.9|35627.9|35458.3|35418.3|1567
1714657200000|2024-05-02 13:40:00|35497.9|35457.9|35587.9|35547.9|35627.4|35587.4|35488.3|35448.3|824
1714657500000|2024-05-02 13:45:00|35597.4|35557.4|35767.4|35727.4|35776.9|35736.9|35577.9|35537.9|1154
1714657800000|2024-05-02 13:50:00|35766.9|35726.9|35826|35786|35861|35821|35757.4|35717.4|1238
1714658100000|2024-05-02 13:55:00|35826.4|35786.4|35891|35851|35916|35876|35816|35776|1563
1714658400000|2024-05-02 14:00:00|35886.4|35846.4|35867.4|35827.4|36005|35965|35866.9|35826.9|1601
1714658700000|2024-05-02 14:05:00|35866.9|35826.9|35916|35876|35956|35916|35836.4|35796.4|1205
1714659000000|2024-05-02 14:10:00|35916.9|35876.9|35856.9|35816.9|35936|35896|35841.9|35801.9|885
1714659300000|2024-05-02 14:15:00|35861.9|35821.9|35816.9|35776.9|35916.9|35876.9|35807.4|35767.4|934
1714659600000|2024-05-02 14:20:00|35817.4|35777.4|35816|35776|35886.4|35846.4|35796.9|35756.9|929
1714659900000|2024-05-02 14:25:00|35816.4|35776.4|35890|35850|35905|35865|35806.9|35766.9|661
1714660200000|2024-05-02 14:30:00|35885.5|35845.5|35915.5|35875.5|35965|35925|35876.9|35836.9|1050
1714660500000|2024-05-02 14:35:00|35916|35876|36005.5|35965.5|36005.5|35965.5|35915.5|35875.5|529
1714660800000|2024-05-02 14:40:00|36005|35965|35985|35945|36025|35985|35985|35945|804
1714661100000|2024-05-02 14:45:00|35985.5|35945.5|36064|36024|36074|36034|35965|35925|670
1714661400000|2024-05-02 14:50:00|36074|36034|36024|35984|36084|36044|35994.5|35954.5|622
1714661700000|2024-05-02 14:55:00|36024.5|35984.5|35914|35874|36044|36004|35914|35874|656
1714662000000|2024-05-02 15:00:00|35914.5|35874.5|36004|35964|36004|35964|35875|35835|697
1714662300000|2024-05-02 15:05:00|36014|35974|36043.1|36003.1|36093.1|36053.1|36014|35974|666
1714662600000|2024-05-02 15:10:00|36043.6|36003.6|35959.5|35919.5|36063.6|36023.6|35934.5|35894.5|519
1714662900000|2024-05-02 15:15:00|35954.5|35914.5|35914|35874|35954.5|35914.5|35895|35855|747
1714663200000|2024-05-02 15:20:00|35914.5|35874.5|35905|35865|35995|35955|35905|35865|570
1714663500000|2024-05-02 15:25:00|35905.5|35865.5|35946|35906|35955.5|35915.5|35896|35856|332
1714663800000|2024-05-02 15:30:00|35950.5|35910.5|35945|35905|35966|35926|35905.5|35865.5|470
1714664100000|2024-05-02 15:35:00|35945.5|35905.5|35886|35846|35965.5|35925.5|35870|35830|383
1714664400000|2024-05-02 15:40:00|35876.9|35836.9|35955.5|35915.5|35956|35916|35875.5|35835.5|394
1714664700000|2024-05-02 15:45:00|35955|35915|36004.5|35964.5|36005|35965|35955|35915|588
1714665000000|2024-05-02 15:50:00|36014|35974|36073.1|36033.1|36093.1|36053.1|36004|35964|610
1714665300000|2024-05-02 15:55:00|36073.6|36033.6|36191.6|36151.6|36212.1|36172.1|36073.1|36033.1|863
1714665600000|2024-05-02 16:00:00|36192.1|36152.1|36320.2|36280.2|36320.2|36280.2|36162.1|36122.1|960
1714665900000|2024-05-02 16:05:00|36324.7|36284.7|36467.7|36427.7|36577.3|36537.3|36320.2|36280.2|2868
1714666200000|2024-05-02 16:10:00|36468.2|36428.2|36389.7|36349.7|36488.2|36448.2|36330.2|36290.2|1570
1714666500000|2024-05-02 16:15:00|36399.2|36359.2|36498.2|36458.2|36597.2|36557.2|36350.6|36310.6|1841
1714666800000|2024-05-02 16:20:00|36502.7|36462.7|36488.2|36448.2|36542.7|36502.7|36438.2|36398.2|1040
1714667100000|2024-05-02 16:25:00|36488.7|36448.7|36463.2|36423.2|36498.2|36458.2|36418.2|36378.2|929
1714667400000|2024-05-02 16:30:00|36458.7|36418.7|36483.7|36443.7|36528.2|36488.2|36448.7|36408.7|1082
1714667700000|2024-05-02 16:35:00|36488.2|36448.2|36518.2|36478.2|36543.2|36503.2|36458.2|36418.2|811
1714668000000|2024-05-02 16:40:00|36508.7|36468.7|36518.2|36478.2|36587.2|36547.2|36498.2|36458.2|931
1714668300000|2024-05-02 16:45:00|36523.2|36483.2|36568.2|36528.2|36588.2|36548.2|36508.2|36468.2|522
1714668600000|2024-05-02 16:50:00|36577.2|36537.2|36479.2|36439.2|36578.7|36538.7|36460.1|36420.1|1053
1714668900000|2024-05-02 16:55:00|36479.6|36439.6|36281.6|36241.6|36489.2|36449.2|36262.1|36222.1|1601
1714669200000|2024-05-02 17:00:00|36282.1|36242.1|36171.6|36131.6|36330.6|36290.6|36142.1|36102.1|1432
1714669500000|2024-05-02 17:05:00|36172.1|36132.1|36230.6|36190.6|36250.1|36210.1|36151.6|36111.6|747
1714669800000|2024-05-02 17:10:00|36231.1|36191.1|36250.1|36210.1|36250.1|36210.1|36220.1|36180.1|325
1714670100000|2024-05-02 17:15:00|36231.1|36191.1|36309.6|36269.6|36329.1|36289.1|36231.1|36191.1|848
1714670400000|2024-05-02 17:20:00|36304.6|36264.6|36319.1|36279.1|36349.6|36309.6|36299.1|36259.1|528
1714670700000|2024-05-02 17:25:00|36319.6|36279.6|36339.6|36299.6|36349.1|36309.1|36279.1|36239.1|472
1714671000000|2024-05-02 17:30:00|36339.1|36299.1|36428.2|36388.2|36438.2|36398.2|36339.1|36299.1|781
1714671300000|2024-05-02 17:35:00|36418.6|36378.6|36448.2|36408.2|36468.2|36428.2|36418.2|36378.2|538
1714671600000|2024-05-02 17:40:00|36439.1|36399.1|36487.2|36447.2|36518.1|36478.1|36438.1|36398.1|486
1714671900000|2024-05-02 17:45:00|36487.7|36447.7|36477.2|36437.2|36517.2|36477.2|36467.2|36427.2|533
1714672200000|2024-05-02 17:50:00|36468.1|36428.1|36398.1|36358.1|36487.2|36447.2|36398.1|36358.1|516
1714672500000|2024-05-02 17:55:00|36399.1|36359.1|36407.6|36367.6|36438.1|36398.1|36353.6|36313.6|609
1714672800000|2024-05-02 18:00:00|36398.1|36358.1|36387.1|36347.1|36408.1|36368.1|36358.1|36318.1|760
1714673100000|2024-05-02 18:05:00|36387.6|36347.6|36437.1|36397.1|36467.1|36427.1|36357.1|36317.1|1572
1714673400000|2024-05-02 18:10:00|36432.1|36392.1|36527.1|36487.1|36527.1|36487.1|36432.1|36392.1|2499
1714673700000|2024-05-02 18:15:00|36522.6|36482.6|36615.7|36575.7|36650.2|36610.2|36517.1|36477.1|2411
1714694400000|2024-05-03 00:00:00|36571.8|36531.8|36600.3|36560.3|36730.8|36690.8|36571.8|36531.8|341
1714694700000|2024-05-03 00:05:00|36595.3|36555.3|36674.8|36634.8|36674.8|36634.8|36595.3|36555.3|111
1714695000000|2024-05-03 00:10:00|36659.8|36619.8|36699.7|36659.7|36709.7|36669.7|36645.3|36605.3|108
1714695300000|2024-05-03 00:15:00|36695.3|36655.3|36664.7|36624.7|36695.3|36655.3|36664.7|36624.7|68
1714695600000|2024-05-03 00:20:00|36665.3|36625.3|36694.7|36654.7|36694.7|36654.7|36664.7|36624.7|80
1714695900000|2024-05-03 00:25:00|36689.7|36649.7|36675.2|36635.2|36694.7|36654.7|36674.7|36634.7|23
1714696200000|2024-05-03 00:30:00|36664.7|36624.7|36634.7|36594.7|36664.7|36624.7|36619.7|36579.7|115
1714696500000|2024-05-03 00:35:00|36644.7|36604.7|36675.2|36635.2|36675.2|36635.2|36635.2|36595.2|94
1714696800000|2024-05-03 00:40:00|36679.7|36639.7|36605.2|36565.2|36679.7|36639.7|36605.2|36565.2|89
1714697100000|2024-05-03 00:45:00|36600.2|36560.2|36605.2|36565.2|36610.2|36570.2|36595.7|36555.7|18
1714697400000|2024-05-03 00:50:00|36604.7|36564.7|36610.2|36570.2|36624.7|36584.7|36604.7|36564.7|26
1714697700000|2024-05-03 00:55:00|36609.7|36569.7|36579.7|36539.7|36610.2|36570.2|36569.7|36529.7|56
1714698000000|2024-05-03 01:00:00|36575.2|36535.2|36605.2|36565.2|36644.7|36604.7|36574.7|36534.7|147
1714698300000|2024-05-03 01:05:00|36604.7|36564.7|36614.7|36574.7|36615.7|36575.7|36600.2|36560.2|34
1714698600000|2024-05-03 01:10:00|36644.7|36604.7|36659.7|36619.7|36659.7|36619.7|36635.2|36595.2|14
1714698900000|2024-05-03 01:15:00|36655.2|36615.2|36674.7|36634.7|36679.7|36639.7|36655.2|36615.2|12
1714699200000|2024-05-03 01:20:00|36669.7|36629.7|36645.7|36605.7|36670.2|36630.2|36645.2|36605.2|10
1714699500000|2024-05-03 01:25:00|36645.2|36605.2|36655.2|36615.2|36665.2|36625.2|36635.2|36595.2|21
1714699800000|2024-05-03 01:30:00|36650.2|36610.2|36847.6|36807.6|36887.1|36847.1|36650.2|36610.2|904
1714700100000|2024-05-03 01:35:00|36843.1|36803.1|36867.6|36827.6|36872.6|36832.6|36833.1|36793.1|62
1714700400000|2024-05-03 01:40:00|36872.1|36832.1|36872.6|36832.6|36887.1|36847.1|36852.6|36812.6|113
1714700700000|2024-05-03 01:45:00|36877.1|36837.1|36853.1|36813.1|36891.5|36851.5|36853.1|36813.1|34
1714701000000|2024-05-03 01:50:00|36843.1|36803.1|36843.6|36803.6|36843.6|36803.6|36814.1|36774.1|106
1714701300000|2024-05-03 01:55:00|36843.1|36803.1|36823.6|36783.6|36848.1|36808.1|36813.6|36773.6|37
1714701600000|2024-05-03 02:00:00|36824.1|36784.1|36802.5|36762.5|36824.1|36784.1|36802.5|36762.5|54
1714701900000|2024-05-03 02:05:00|36802|36762|36929.9|36889.9|36939.9|36899.9|36793.1|36753.1|162
1714702200000|2024-05-03 02:10:00|36930.5|36890.5|37097.8|37057.8|37098.4|37058.4|36930.5|36890.5|451
1714702500000|2024-05-03 02:15:00|37098.4|37058.4|37137.8|37097.8|37157.3|37117.3|37077.8|37037.8|229
1714702800000|2024-05-03 02:20:00|37138.9|37098.9|37158.3|37118.3|37188.4|37148.4|37127.8|37087.8|465
1714703100000|2024-05-03 02:25:00|37163.3|37123.3|37187.8|37147.8|37227.3|37187.3|37163.3|37123.3|278
1714703400000|2024-05-03 02:30:00|37187.3|37147.3|37226.8|37186.8|37236.8|37196.8|37187.3|37147.3|212
1714703700000|2024-05-03 02:35:00|37226.2|37186.2|37272.3|37232.3|37296.2|37256.2|37212.3|37172.3|463
1714704000000|2024-05-03 02:40:00|37276.8|37236.8|37208.8|37168.8|37276.8|37236.8|37203.3|37163.3|202
1714704300000|2024-05-03 02:45:00|37213.3|37173.3|37243.3|37203.3|37243.8|37203.8|37213.3|37173.3|54
1714704600000|2024-05-03 02:50:00|37247.8|37207.8|37321.7|37281.7|37326.7|37286.7|37233.3|37193.3|203
1714704900000|2024-05-03 02:55:00|37326.2|37286.2|37297.8|37257.8|37326.2|37286.2|37282.8|37242.8|73
1714705200000|2024-05-03 03:00:00|37297.2|37257.2|37218.8|37178.8|37297.2|37257.2|37218.3|37178.3|62
1714705500000|2024-05-03 03:05:00|37218.3|37178.3|37189.8|37149.8|37228.8|37188.8|37188.8|37148.8|43
1714705800000|2024-05-03 03:10:00|37189.3|37149.3|37178.8|37138.8|37198.8|37158.8|37168.8|37128.8|78
1714706100000|2024-05-03 03:15:00|37174.3|37134.3|37213.8|37173.8|37223.8|37183.8|37174.3|37134.3|52
1714706400000|2024-05-03 03:20:00|37218.8|37178.8|37238.8|37198.8|37238.8|37198.8|37213.8|37173.8|72
1714706700000|2024-05-03 03:25:00|37238.2|37198.2|37224.3|37184.3|37248.2|37208.2|37223.8|37183.8|111
1714707000000|2024-05-03 03:30:00|37228.7|37188.7|37154.8|37114.8|37229.3|37189.3|37149.8|37109.8|178
1714707300000|2024-05-03 03:35:00|37159.3|37119.3|37135.3|37095.3|37159.8|37119.8|37130.8|37090.8|65
1714707600000|2024-05-03 03:40:00|37140.8|37100.8|37145.3|37105.3|37149.8|37109.8|37120.8|37080.8|26
1714707900000|2024-05-03 03:45:00|37135.3|37095.3|37155.3|37115.3|37155.8|37115.8|37130.8|37090.8|48
1714708200000|2024-05-03 03:50:00|37150.8|37110.8|37145.3|37105.3|37155.3|37115.3|37136.3|37096.3|36
1714708500000|2024-05-03 03:55:00|37150.8|37110.8|37146.3|37106.3|37150.8|37110.8|37135.3|37095.3|20
1714708800000|2024-05-03 04:00:00|37150.8|37110.8|37180.8|37140.8|37195.3|37155.3|37150.8|37110.8|17
1714709100000|2024-05-03 04:05:00|37185.3|37145.3|37190.8|37150.8|37195.3|37155.3|37185.3|37145.3|15
1714709400000|2024-05-03 04:10:00|37190.3|37150.3|37199.7|37159.7|37209.7|37169.7|37190.3|37150.3|31
1714709700000|2024-05-03 04:15:00|37204.7|37164.7|37224.7|37184.7|37225.2|37185.2|37199.7|37159.7|22
1714710000000|2024-05-03 04:20:00|37229.7|37189.7|37219.7|37179.7|37234.2|37194.2|37219.7|37179.7|6
1714710300000|2024-05-03 04:25:00|37220.2|37180.2|37209.7|37169.7|37224.7|37184.7|37200.8|37160.8|6
1714710600000|2024-05-03 04:30:00|37205.2|37165.2|37149.7|37109.7|37205.2|37165.2|37140.8|37100.8|50
1714710900000|2024-05-03 04:35:00|37159.7|37119.7|37189.7|37149.7|37189.7|37149.7|37159.7|37119.7|16
1714711200000|2024-05-03 04:40:00|37190.2|37150.2|37247.6|37207.6|37247.6|37207.6|37190.2|37150.2|51
1714711500000|2024-05-03 04:45:00|37242.6|37202.6|37213.1|37173.1|37247|37207|37213.1|37173.1|32
1714711800000|2024-05-03 04:50:00|37207.5|37167.5|37193.1|37153.1|37207.5|37167.5|37193.1|37153.1|22
1714712100000|2024-05-03 04:55:00|37203.1|37163.1|37193.1|37153.1|37203.1|37163.1|37183.1|37143.1|24
1714712400000|2024-05-03 05:00:00|37192.5|37152.5|37193.6|37153.6|37193.6|37153.6|37163.6|37123.6|77
1714712700000|2024-05-03 05:05:00|37198.6|37158.6|37252|37212|37301.4|37261.4|37198.6|37158.6|156
1714713000000|2024-05-03 05:10:00|37256.4|37216.4|37227.5|37187.5|37256.4|37216.4|37213|37173|54
1714713300000|2024-05-03 05:15:00|37226.4|37186.4|37232|37192|37232|37192|37217.5|37177.5|32
1714713600000|2024-05-03 05:20:00|37237.5|37197.5|37226.4|37186.4|37246.4|37206.4|37226.4|37186.4|17
1714713900000|2024-05-03 05:25:00|37221.9|37181.9|37207.5|37167.5|37231.9|37191.9|37207.5|37167.5|24
1714714200000|2024-05-03 05:30:00|37201.9|37161.9|37212.5|37172.5|37217.5|37177.5|37197.5|37157.5|18
1714714500000|2024-05-03 05:35:00|37213|37173|37211.9|37171.9|37216.4|37176.4|37211.9|37171.9|1
1714714800000|2024-05-03 05:40:00|37223|37183|37241.9|37201.9|37241.9|37201.9|37217.4|37177.4|55
1714715100000|2024-05-03 05:45:00|37246.4|37206.4|37251.9|37211.9|37276.9|37236.9|37242.4|37202.4|24
1714715400000|2024-05-03 05:50:00|37256.4|37216.4|37251.9|37211.9|37266.4|37226.4|37246.9|37206.9|17
1714715700000|2024-05-03 05:55:00|37247.4|37207.4|37251.9|37211.9|37251.9|37211.9|37246.3|37206.3|8
1714716000000|2024-05-03 06:00:00|37242.9|37202.9|37242.9|37202.9|37251.9|37211.9|37237.4|37197.4|18
1714716300000|2024-05-03 06:05:00|37247.4|37207.4|37241.9|37201.9|37257.4|37217.4|37232.4|37192.4|19
1714716600000|2024-05-03 06:10:00|37237.4|37197.4|37237.4|37197.4|37237.4|37197.4|37227.4|37187.4|17
1714716900000|2024-05-03 06:15:00|37236.8|37196.8|37222.9|37182.9|37236.8|37196.8|37207.4|37167.4|28
1714717200000|2024-05-03 06:20:00|37217.9|37177.9|37232.4|37192.4|37237.4|37197.4|37207.9|37167.9|16
1714717500000|2024-05-03 06:25:00|37231.8|37191.8|37232.4|37192.4|37232.4|37192.4|37217.4|37177.4|12
1714717800000|2024-05-03 06:30:00|37236.8|37196.8|37281.8|37241.8|37306.8|37266.8|37231.8|37191.8|152
1714718100000|2024-05-03 06:35:00|37286.3|37246.3|37301.8|37261.8|37306.3|37266.3|37276.8|37236.8|169
1714718400000|2024-05-03 06:40:00|37306.3|37266.3|37347.3|37307.3|37347.3|37307.3|37292.3|37252.3|147
1714718700000|2024-05-03 06:45:00|37346.8|37306.8|37352.3|37312.3|37357.9|37317.9|37336.8|37296.8|86
1714719000000|2024-05-03 06:50:00|37337.3|37297.3|37341.8|37301.8|37356.2|37316.2|37336.2|37296.2|157
1714719300000|2024-05-03 06:55:00|37346.2|37306.2|37317.3|37277.3|37346.2|37306.2|37277.3|37237.3|166
1714719600000|2024-05-03 07:00:00|37316.8|37276.8|37327.3|37287.3|37332.3|37292.3|37312.3|37272.3|37
1714719900000|2024-05-03 07:05:00|37322.3|37282.3|37427.3|37387.3|37427.3|37387.3|37322.3|37282.3|334
1714720200000|2024-05-03 07:10:00|37426.7|37386.7|37416.2|37376.2|37470.7|37430.7|37411.7|37371.7|150
1714720500000|2024-05-03 07:15:00|37411.7|37371.7|37407.3|37367.3|37471.7|37431.7|37396.2|37356.2|238
1714720800000|2024-05-03 07:20:00|37406.7|37366.7|37386.7|37346.7|37406.7|37366.7|37347.2|37307.2|177
1714721100000|2024-05-03 07:25:00|37377.2|37337.2|37377.2|37337.2|37396.7|37356.7|37376.7|37336.7|86
1714721400000|2024-05-03 07:30:00|37387.2|37347.2|37313.8|37273.8|37387.2|37347.2|37298.8|37258.8|244
1714721700000|2024-05-03 07:35:00|37318.3|37278.3|37251|37211|37318.3|37278.3|37221|37181|261
1714722000000|2024-05-03 07:40:00|37251.5|37211.5|37152.1|37112.1|37251.5|37211.5|37151.5|37111.5|242
1714722300000|2024-05-03 07:45:00|37157.1|37117.1|37157.1|37117.1|37196.5|37156.5|37112.6|37072.6|216
1714722600000|2024-05-03 07:50:00|37161.5|37121.5|37137.6|37097.6|37172.1|37132.1|37112.6|37072.6|202
1714722900000|2024-05-03 07:55:00|37133.1|37093.1|37014.7|36974.7|37138.1|37098.1|36995.3|36955.3|251
1714723200000|2024-05-03 08:00:00|37019.7|36979.7|37053.7|37013.7|37053.7|37013.7|36975.8|36935.8|360
1714723500000|2024-05-03 08:05:00|37058.1|37018.1|36921.4|36881.4|37063.7|37023.7|36921.4|36881.4|271
1714723800000|2024-05-03 08:10:00|36916.9|36876.9|36934.7|36894.7|36994.2|36954.2|36916.4|36876.4|90
1714724100000|2024-05-03 08:15:00|36944.7|36904.7|36944.2|36904.2|36954.7|36914.7|36934.7|36894.7|41
1714724400000|2024-05-03 08:20:00|36948.6|36908.6|36924.2|36884.2|36954.2|36914.2|36924.2|36884.2|28
1714724700000|2024-05-03 08:25:00|36914.2|36874.2|36895.2|36855.2|36924.7|36884.7|36894.7|36854.7|64
1714725000000|2024-05-03 08:30:00|36900.2|36860.2|36885.8|36845.8|36915.2|36875.2|36875.8|36835.8|79
1714725300000|2024-05-03 08:35:00|36880.8|36840.8|36915.2|36875.2|36925.2|36885.2|36866.3|36826.3|217
1714725600000|2024-05-03 08:40:00|36915.8|36875.8|36895.8|36855.8|36915.8|36875.8|36884.7|36844.7|60
1714725900000|2024-05-03 08:45:00|36885.8|36845.8|36910.8|36870.8|36915.2|36875.2|36865.8|36825.8|53
1714726200000|2024-05-03 08:50:00|36915.2|36875.2|36930.2|36890.2|36935.2|36895.2|36905.8|36865.8|87
1714726500000|2024-05-03 08:55:00|36925.8|36885.8|36925.8|36885.8|36945.8|36905.8|36925.2|36885.2|38
1714726800000|2024-05-03 09:00:00|36925.2|36885.2|36994.7|36954.7|36995.2|36955.2|36925.2|36885.2|66
1714727100000|2024-05-03 09:05:00|36984.7|36944.7|37052.5|37012.5|37057.5|37017.5|36984.7|36944.7|132
1714727400000|2024-05-03 09:10:00|37061.9|37021.9|37100.8|37060.8|37105.8|37065.8|37061.4|37021.4|133
1714727700000|2024-05-03 09:15:00|37095.8|37055.8|37090.8|37050.8|37139.2|37099.2|37086.4|37046.4|111
1714728000000|2024-05-03 09:20:00|37080.8|37040.8|37105.8|37065.8|37110.3|37070.3|37060.8|37020.8|112
1714728300000|2024-05-03 09:25:00|37101.4|37061.4|37100.8|37060.8|37105.8|37065.8|37070.3|37030.3|62
1714728600000|2024-05-03 09:30:00|37110.3|37070.3|37189.2|37149.2|37189.2|37149.2|37100.8|37060.8|129
1714728900000|2024-05-03 09:35:00|37189.7|37149.7|37150.3|37110.3|37189.7|37149.7|37139.7|37099.7|146
1714729200000|2024-05-03 09:40:00|37140.3|37100.3|37194.2|37154.2|37204.2|37164.2|37139.7|37099.7|140
1714729500000|2024-05-03 09:45:00|37198.6|37158.6|37139.7|37099.7|37198.6|37158.6|37139.2|37099.2|75
1714729800000|2024-05-03 09:50:00|37138.6|37098.6|37041.3|37001.3|37139.7|37099.7|37011.3|36971.3|166
1714730100000|2024-05-03 09:55:00|37036.9|36996.9|37030.8|36990.8|37055.8|37015.8|37021.3|36981.3|68
1714730400000|2024-05-03 10:00:00|37021.3|36981.3|36953.5|36913.5|37021.3|36981.3|36933.5|36893.5|209
1714730700000|2024-05-03 10:05:00|36949.1|36909.1|36973|36933|36973|36933|36923.5|36883.5|53
1714731000000|2024-05-03 10:10:00|36968.5|36928.5|36962.4|36922.4|36968.5|36928.5|36952.9|36912.9|23
1714731300000|2024-05-03 10:15:00|36961.8|36921.8|36981.8|36941.8|36982.4|36942.4|36951.8|36911.8|40
1714731600000|2024-05-03 10:20:00|36972.4|36932.4|37012.4|36972.4|37012.4|36972.4|36967.4|36927.4|70
1714731900000|2024-05-03 10:25:00|37002.9|36962.9|36991.8|36951.8|37011.8|36971.8|36982.4|36942.4|11
1714732200000|2024-05-03 10:30:00|36982.9|36942.9|36924|36884|36992.4|36952.4|36922.9|36882.9|71
1714732500000|2024-05-03 10:35:00|36923.5|36883.5|36938.5|36898.5|36952.9|36912.9|36922.9|36882.9|38
1714732800000|2024-05-03 10:40:00|36923.5|36883.5|36932.9|36892.9|36953.5|36913.5|36923.5|36883.5|42
1714733100000|2024-05-03 10:45:00|36928.5|36888.5|36953.4|36913.4|36953.5|36913.5|36923.5|36883.5|60
1714733400000|2024-05-03 10:50:00|36947.9|36907.9|37013.4|36973.4|37013.4|36973.4|36943.4|36903.4|71
1714733700000|2024-05-03 10:55:00|37014|36974|36943.4|36903.4|37023.4|36983.4|36923.4|36883.4|97
1714734000000|2024-05-03 11:00:00|36939|36899|36982.9|36942.9|36983.4|36943.4|36933.4|36893.4|84
1714734300000|2024-05-03 11:05:00|36978.4|36938.4|36934|36894|36978.4|36938.4|36922.9|36882.9|52
1714734600000|2024-05-03 11:10:00|36933.4|36893.4|36929|36889|36933.4|36893.4|36893.4|36853.4|137
1714734900000|2024-05-03 11:15:00|36933.4|36893.4|36959|36919|36973.4|36933.4|36909|36869|67
1714735200000|2024-05-03 11:20:00|36958.4|36918.4|36943.4|36903.4|36963.4|36923.4|36909|36869|95
1714735500000|2024-05-03 11:25:00|36944|36904|36963.4|36923.4|36964|36924|36929|36889|27
1714735800000|2024-05-03 11:30:00|36973.4|36933.4|36953.9|36913.9|36983.4|36943.4|36943.4|36903.4|21
1714736100000|2024-05-03 11:35:00|36953.4|36913.4|36953.4|36913.4|36972.8|36932.8|36923.4|36883.4|105
1714736400000|2024-05-03 11:40:00|36948.4|36908.4|36933.9|36893.9|36953.4|36913.4|36923.9|36883.9|97
1714736700000|2024-05-03 11:45:00|36923.9|36883.9|36973.4|36933.4|36973.4|36933.4|36922.8|36882.8|82
1714737000000|2024-05-03 11:50:00|36983.4|36943.4|37012.8|36972.8|37013.4|36973.4|36953.9|36913.9|258
1714737300000|2024-05-03 11:55:00|37013.4|36973.4|37022.8|36982.8|37032.3|36992.3|36963.4|36923.4|156
1714737600000|2024-05-03 12:00:00|37012.8|36972.8|36943.4|36903.4|37022.3|36982.3|36942.8|36902.8|92
1714737900000|2024-05-03 12:05:00|36942.8|36902.8|36953.9|36913.9|36992.8|36952.8|36933.4|36893.4|272
1714738200000|2024-05-03 12:10:00|36952.8|36912.8|36922.8|36882.8|36958.4|36918.4|36917.8|36877.8|65
1714738500000|2024-05-03 12:15:00|36923.3|36883.3|36818.9|36778.9|36928.3|36888.3|36813.3|36773.3|212
1714738800000|2024-05-03 12:20:00|36823.3|36783.3|36932.8|36892.8|36953.3|36913.3|36818.9|36778.9|214
1714739100000|2024-05-03 12:25:00|36928.3|36888.3|36934.4|36894.4|36972.8|36932.8|36913.3|36873.3|220
1714739400000|2024-05-03 12:30:00|36933.9|36893.9|37017.8|36977.8|37062.8|37022.8|36933.9|36893.9|294
1714739700000|2024-05-03 12:35:00|37013.3|36973.3|37076.6|37036.6|37111.1|37071.1|36992.8|36952.8|343
1714740000000|2024-05-03 12:40:00|37071.6|37031.6|37016.6|36976.6|37076.6|37036.6|36971.6|36931.6|147
1714743000000|2024-05-03 13:30:00|37085.5|37045.5|37021|36981|37168.2|37128.2|36922.7|36882.7|3095
1714743300000|2024-05-03 13:35:00|37030.4|36990.4|37181.6|37141.6|37191.6|37151.6|37012.1|36972.1|1452
1714743600000|2024-05-03 13:40:00|37186.6|37146.6|37308.7|37268.7|37338.2|37298.2|37172.1|37132.1|1568
1714743900000|2024-05-03 13:45:00|37308.2|37268.2|37150.4|37110.4|37358.7|37318.7|37150.4|37110.4|1034
1714744200000|2024-05-03 13:50:00|37141|37101|37161.5|37121.5|37196|37156|37033.2|36993.2|1349
1714744500000|2024-05-03 13:55:00|37162.1|37122.1|37264.8|37224.8|37299.9|37259.9|37161.5|37121.5|738
1714744800000|2024-05-03 14:00:00|37268.8|37228.8|37342.1|37302.1|37398.7|37358.7|37268.8|37228.8|1290
1714745100000|2024-05-03 14:05:00|37347.1|37307.1|37281.5|37241.5|37351.5|37311.5|37222.6|37182.6|881
1714745400000|2024-05-03 14:10:00|37282.1|37242.1|37193.8|37153.8|37302.1|37262.1|37193.8|37153.8|1021
1714745700000|2024-05-03 14:15:00|37203.8|37163.8|37137.1|37097.1|37213.8|37173.8|37107.1|37067.1|864
1714746000000|2024-05-03 14:20:00|37146|37106|36958.8|36918.8|37147.1|37107.1|36939.4|36899.4|1600
1714746300000|2024-05-03 14:25:00|36959.4|36919.4|37079.4|37039.4|37098.2|37058.2|36897.2|36857.2|993
1714746600000|2024-05-03 14:30:00|37078.8|37038.8|37128.2|37088.2|37148.2|37108.2|37069.4|37029.4|734
1714746900000|2024-05-03 14:35:00|37129.4|37089.4|37010.5|36970.5|37157.1|37117.1|37000.5|36960.5|699
1714747200000|2024-05-03 14:40:00|37011.1|36971.1|37040.5|37000.5|37079.9|37039.9|36990.5|36950.5|602
1714747500000|2024-05-03 14:45:00|37060.5|37020.5|37189.4|37149.4|37199.4|37159.4|37060.5|37020.5|749
1714747800000|2024-05-03 14:50:00|37179.4|37139.4|37089.9|37049.9|37189.4|37149.4|37060.5|37020.5|498
1714748100000|2024-05-03 14:55:00|37089.4|37049.4|37059.9|37019.9|37130.5|37090.5|37050.5|37010.5|510
1714748400000|2024-05-03 15:00:00|37049.9|37009.9|37031|36991|37119.4|37079.4|37011|36971|380
1714748700000|2024-05-03 15:05:00|37021.6|36981.6|37031|36991|37070.5|37030.5|36981.6|36941.6|960
1714749000000|2024-05-03 15:10:00|37030.5|36990.5|36952.7|36912.7|37031|36991|36942.2|36902.2|820
1714749300000|2024-05-03 15:15:00|36948.3|36908.3|36891.6|36851.6|36961.6|36921.6|36891.6|36851.6|540
1714749600000|2024-05-03 15:20:00|36900.5|36860.5|36922.7|36882.7|36951.6|36911.6|36900.5|36860.5|489
1714749900000|2024-05-03 15:25:00|36922.2|36882.2|36773.9|36733.9|36922.7|36882.7|36753.9|36713.9|926
1714750200000|2024-05-03 15:30:00|36773.3|36733.3|36831.6|36791.6|36831.6|36791.6|36753.9|36713.9|664
1714750500000|2024-05-03 15:35:00|36822.7|36782.7|36843.3|36803.3|36848.9|36808.9|36783.9|36743.9|338
1714750800000|2024-05-03 15:40:00|36842.7|36802.7|36785|36745|36883.3|36843.3|36784.4|36744.4|417
1714751100000|2024-05-03 15:45:00|36784.4|36744.4|36715.6|36675.6|36794.4|36754.4|36706.1|36666.1|795
1714751400000|2024-05-03 15:50:00|36715|36675|36695|36655|36725.6|36685.6|36645|36605|651
1714751700000|2024-05-03 15:55:00|36686.1|36646.1|36714.4|36674.4|36778.3|36738.3|36671.7|36631.7|823
1714752000000|2024-05-03 16:00:00|36723.9|36683.9|36724.4|36684.4|36754.4|36714.4|36695|36655|398
1714752300000|2024-05-03 16:05:00|36725|36685|36696.1|36656.1|36765|36725|36695|36655|440
1714752600000|2024-05-03 16:10:00|36695.6|36655.6|36813.9|36773.9|36823.3|36783.3|36685|36645|687
1714752900000|2024-05-03 16:15:00|36823.3|36783.3|36892.7|36852.7|36942.7|36902.7|36823.3|36783.3|722
1714753200000|2024-05-03 16:20:00|36892.2|36852.2|36873.9|36833.9|36931.6|36891.6|36862.7|36822.7|507
1714753500000|2024-05-03 16:25:00|36873.3|36833.3|36843.3|36803.3|36892.7|36852.7|36843.3|36803.3|417
1714753800000|2024-05-03 16:30:00|36833.9|36793.9|36803.9|36763.9|36843.9|36803.9|36735|36695|438
1714754100000|2024-05-03 16:35:00|36804.4|36764.4|36815|36775|36815.6|36775.6|36745|36705|452
1714754400000|2024-05-03 16:40:00|36815.6|36775.6|36755.6|36715.6|36815.6|36775.6|36755|36715|243
1714754700000|2024-05-03 16:45:00|36746.1|36706.1|36853.3|36813.3|36892.7|36852.7|36746.1|36706.1|501
1714755000000|2024-05-03 16:50:00|36862.7|36822.7|36892.7|36852.7|36912.7|36872.7|36862.7|36822.7|263
1714755300000|2024-05-03 16:55:00|36892.1|36852.1|36971|36931|36971.6|36931.6|36882.7|36842.7|374
1714755600000|2024-05-03 17:00:00|36971.6|36931.6|37019.3|36979.3|37029.3|36989.3|36960.4|36920.4|513
1714755900000|2024-05-03 17:05:00|37014.9|36974.9|37029.9|36989.9|37049.3|37009.3|36970.4|36930.4|335
1714756200000|2024-05-03 17:10:00|37039.3|36999.3|37148.7|37108.7|37148.7|37108.7|37029.9|36989.9|528
1714756500000|2024-05-03 17:15:00|37139.3|37099.3|37217|37177|37227|37187|37118.1|37078.1|772
1714756800000|2024-05-03 17:20:00|37197|37157|37157|37117|37225.8|37185.8|37127.6|37087.6|530
1714757100000|2024-05-03 17:25:00|37147.5|37107.5|37217.5|37177.5|37217.5|37177.5|37142.5|37102.5|676
1714757400000|2024-05-03 17:30:00|37218.1|37178.1|37275.8|37235.8|37305.8|37265.8|37208.1|37168.1|617
1714757700000|2024-05-03 17:35:00|37265.8|37225.8|37385.2|37345.2|37385.8|37345.8|37265.8|37225.8|836
1714758000000|2024-05-03 17:40:00|37385.8|37345.8|37375.8|37335.8|37474.7|37434.7|37366.4|37326.4|1445
1714758300000|2024-05-03 17:45:00|37367|37327|37417|37377|37437|37397|37367|37327|1093
1714758600000|2024-05-03 17:50:00|37397.5|37357.5|37352.5|37312.5|37457|37417|37327.5|37287.5|1187
1714758900000|2024-05-03 17:55:00|37348.1|37308.1|37246.9|37206.9|37367.5|37327.5|37238.1|37198.1|833
1714759200000|2024-05-03 18:00:00|37238.1|37198.1|37218.7|37178.7|37248.1|37208.1|37170.4|37130.4|645
1714759500000|2024-05-03 18:05:00|37228.1|37188.1|37286.4|37246.4|37297.5|37257.5|37188.7|37148.7|686
1714759800000|2024-05-03 18:10:00|37285.8|37245.8|37190.4|37150.4|37345.8|37305.8|37190.4|37150.4|2350
1714760100000|2024-05-03 18:15:00|37194.8|37154.8|37337.5|37297.5|37357.5|37317.5|37194.8|37154.8|1589
1714953600000|2024-05-06 00:00:00|37226.6|37186.6|37273.5|37233.5|37347.7|37307.7|37195.8|37155.8|522
1714953900000|2024-05-06 00:05:00|37269.3|37229.3|37287.7|37247.7|37322|37282|37233.5|37193.5|336
1714954200000|2024-05-06 00:10:00|37283.5|37243.5|37164.3|37124.3|37287.7|37247.7|37164.3|37124.3|201
1714954500000|2024-05-06 00:15:00|37149.3|37109.3|37130|37090|37194.3|37154.3|37125|37085|161
1714954800000|2024-05-06 00:20:00|37125|37085|37115|37075|37149.3|37109.3|37115|37075|153
1714955100000|2024-05-06 00:25:00|37119.3|37079.3|37086.6|37046.6|37165|37125|37086.6|37046.6|136
1714955400000|2024-05-06 00:30:00|37085.8|37045.8|37046.6|37006.6|37086.6|37046.6|37045|37005|64
1714955700000|2024-05-06 00:35:00|37045.8|37005.8|37011.6|36971.6|37056.6|37016.6|37006.6|36966.6|66
1714956000000|2024-05-06 00:40:00|37010.8|36970.8|36986.5|36946.5|37010.8|36970.8|36976.5|36936.5|26
1714956300000|2024-05-06 00:45:00|36987.3|36947.3|36970.8|36930.8|36992.3|36952.3|36957.3|36917.3|24
1714956600000|2024-05-06 00:50:00|36975.8|36935.8|36976.5|36936.5|36976.5|36936.5|36966.5|36926.5|7
1714956900000|2024-05-06 00:55:00|36961.5|36921.5|37005.8|36965.8|37010.8|36970.8|36956.5|36916.5|44
1714957200000|2024-05-06 01:00:00|37001.5|36961.5|37056.5|37016.5|37060.8|37020.8|36946.5|36906.5|112
1714957500000|2024-05-06 01:05:00|37050.8|37010.8|37016.5|36976.5|37055.8|37015.8|37015.8|36975.8|54
1714957800000|2024-05-06 01:10:00|37015.8|36975.8|37006.5|36966.5|37035.8|36995.8|36990.8|36950.8|98
1714958100000|2024-05-06 01:15:00|37016.5|36976.5|37000.8|36960.8|37025.8|36985.8|36990.8|36950.8|68
1714958400000|2024-05-06 01:20:00|36996.5|36956.5|37025|36985|37035|36995|36986.5|36946.5|20
1714958700000|2024-05-06 01:25:00|37025.7|36985.7|37035|36995|37078.4|37038.4|37025|36985|52
1714959000000|2024-05-06 01:30:00|37034.2|36994.2|36999.2|36959.2|37054.2|37014.2|36995|36955|76
1714959300000|2024-05-06 01:35:00|36995|36955|36980|36940|36995|36955|36945|36905|36
1714959600000|2024-05-06 01:40:00|36975|36935|36939.2|36899.2|36975|36935|36939.2|36899.2|25
1714959900000|2024-05-06 01:45:00|36940|36900|36959.2|36919.2|36965|36925|36930|36890|104
1714960200000|2024-05-06 01:50:00|36955|36915|36940.7|36900.7|36979.2|36939.2|36940.7|36900.7|49
1714960500000|2024-05-06 01:55:00|36935.7|36895.7|36955|36915|36975|36935|36930.7|36890.7|31
1714960800000|2024-05-06 02:00:00|36959.2|36919.2|36939.9|36899.9|36960|36920|36935|36895|33
1714961100000|2024-05-06 02:05:00|36934.9|36894.9|36934.9|36894.9|36944.9|36904.9|36924.9|36884.9|73
1714961400000|2024-05-06 02:10:00|36934.2|36894.2|36949.2|36909.2|36954.9|36914.9|36934.2|36894.2|36
1714961700000|2024-05-06 02:15:00|36944.2|36904.2|36943.4|36903.4|36944.9|36904.9|36934.9|36894.9|18
1714962000000|2024-05-06 02:20:00|36944.2|36904.2|36934.9|36894.9|36944.9|36904.9|36924.2|36884.2|78
1714962300000|2024-05-06 02:25:00|36934.2|36894.2|36934.2|36894.2|36944.2|36904.2|36924.2|36884.2|45
1714962600000|2024-05-06 02:30:00|36924.2|36884.2|36934.1|36894.1|36944.2|36904.2|36924.2|36884.2|39
1714962900000|2024-05-06 02:35:00|36934.9|36894.9|36934.1|36894.1|36939.1|36899.1|36929.1|36889.1|29
1714963200000|2024-05-06 02:40:00|36933.4|36893.4|36886.5|36846.5|36934.9|36894.9|36885.7|36845.7|33
1714963500000|2024-05-06 02:45:00|36885.7|36845.7|36894.9|36854.9|36900.7|36860.7|36875.7|36835.7|34
1714963800000|2024-05-06 02:50:00|36885.7|36845.7|36914.9|36874.9|36914.9|36874.9|36885.7|36845.7|32
1714964100000|2024-05-06 02:55:00|36915.7|36875.7|36895.7|36855.7|36915.7|36875.7|36894.9|36854.9|19
1714964400000|2024-05-06 03:00:00|36894.9|36854.9|36914.9|36874.9|36915.7|36875.7|36889.9|36849.9|28
1714964700000|2024-05-06 03:05:00|36915.7|36875.7|36919.9|36879.9|36919.9|36879.9|36914.1|36874.1|7
1714965000000|2024-05-06 03:10:00|36914.9|36874.9|36914.9|36874.9|36924.9|36884.9|36914.1|36874.1|50
1714965300000|2024-05-06 03:15:00|36914.1|36874.1|36874.9|36834.9|36914.9|36874.9|36869.9|36829.9|19
1714965600000|2024-05-06 03:20:00|36875.7|36835.7|36880.7|36840.7|36884.9|36844.9|36870.7|36830.7|16
1714965900000|2024-05-06 03:25:00|36884.9|36844.9|36885.7|36845.7|36894.9|36854.9|36884.9|36844.9|3
1714966200000|2024-05-06 03:30:00|36884.9|36844.9|36885.7|36845.7|36885.7|36845.7|36884.9|36844.9|2
1714966500000|2024-05-06 03:35:00|36890.7|36850.7|36890.7|36850.7|36890.7|36850.7|36890.7|36850.7|8
1714966800000|2024-05-06 03:40:00|36894.9|36854.9|36886.4|36846.4|36894.9|36854.9|36885.7|36845.7|10
1714967100000|2024-05-06 03:45:00|36885.6|36845.6|36885.6|36845.6|36885.6|36845.6|36885.6|36845.6|4
1714967400000|2024-05-06 03:50:00|36886.4|36846.4|36885.6|36845.6|36886.4|36846.4|36885.6|36845.6|4
1714967700000|2024-05-06 03:55:00|36886.4|36846.4|36886.4|36846.4|36886.4|36846.4|36886.4|36846.4|2
1714968000000|2024-05-06 04:00:00|36890.6|36850.6|36876.4|36836.4|36890.6|36850.6|36876.4|36836.4|11
1714968300000|2024-05-06 04:05:00|36875.6|36835.6|36881.4|36841.4|36885.6|36845.6|36875.6|36835.6|15
1714968600000|2024-05-06 04:10:00|36876.4|36836.4|36875.6|36835.6|36876.4|36836.4|36866.4|36826.4|17
1714968900000|2024-05-06 04:15:00|36876.4|36836.4|36877.2|36837.2|36881.4|36841.4|36876.4|36836.4|7
1714969200000|2024-05-06 04:20:00|36876.4|36836.4|36886.4|36846.4|36886.4|36846.4|36871.4|36831.4|12
1714969500000|2024-05-06 04:25:00|36885.6|36845.6|36905.6|36865.6|36906.4|36866.4|36876.4|36836.4|35
1714969800000|2024-05-06 04:30:00|36906.4|36866.4|36901.4|36861.4|36915.6|36875.6|36900.6|36860.6|34
1714970100000|2024-05-06 04:35:00|36896.4|36856.4|36887.2|36847.2|36896.4|36856.4|36886.4|36846.4|13
1714970400000|2024-05-06 04:40:00|36886.4|36846.4|36882.2|36842.2|36886.4|36846.4|36877.2|36837.2|13
1714970700000|2024-05-06 04:45:00|36877.2|36837.2|36887.2|36847.2|36896.4|36856.4|36877.2|36837.2|14
1714971000000|2024-05-06 04:50:00|36886.4|36846.4|36887.2|36847.2|36896.4|36856.4|36886.4|36846.4|8
1714971300000|2024-05-06 04:55:00|36886.4|36846.4|36897.2|36857.2|36897.2|36857.2|36886.4|36846.4|8
1714971600000|2024-05-06 05:00:00|36907.2|36867.2|36892.2|36852.2|36907.2|36867.2|36887.2|36847.2|21
1714971900000|2024-05-06 05:05:00|36887.9|36847.9|36892.2|36852.2|36896.4|36856.4|36887.2|36847.2|9
1714972200000|2024-05-06 05:10:00|36896.4|36856.4|36896.4|36856.4|36896.4|36856.4|36886.4|36846.4|6
1714972500000|2024-05-06 05:15:00|36891.4|36851.4|36862.9|36822.9|36891.4|36851.4|36827.9|36787.9|196
1714972800000|2024-05-06 05:20:00|36872.2|36832.2|36877.2|36837.2|36877.9|36837.9|36867.2|36827.2|81
1714973100000|2024-05-06 05:25:00|36872.2|36832.2|36877.1|36837.1|36877.2|36837.2|36867.2|36827.2|22
1714973400000|2024-05-06 05:30:00|36876.4|36836.4|36867.1|36827.1|36886.4|36846.4|36866.4|36826.4|82
1714973700000|2024-05-06 05:35:00|36877.1|36837.1|36872.1|36832.1|36891.4|36851.4|36872.1|36832.1|23
1714974000000|2024-05-06 05:40:00|36867.9|36827.9|36876.4|36836.4|36877.1|36837.1|36867.1|36827.1|36
1714974300000|2024-05-06 05:45:00|36872.1|36832.1|36877.1|36837.1|36877.1|36837.1|36867.9|36827.9|11
1714974600000|2024-05-06 05:50:00|36876.3|36836.3|36882.1|36842.1|36887.1|36847.1|36876.3|36836.3|27
1714974900000|2024-05-06 05:55:00|36877.9|36837.9|36877.1|36837.1|36885.6|36845.6|36866.3|36826.3|25
1714975200000|2024-05-06 06:00:00|36876.3|36836.3|36867.1|36827.1|36877.1|36837.1|36867.1|36827.1|17
1714975500000|2024-05-06 06:05:00|36862.1|36822.1|36857.1|36817.1|36867.1|36827.1|36857.1|36817.1|5
1714975800000|2024-05-06 06:10:00|36857.9|36817.9|36857.1|36817.1|36866.3|36826.3|36857.1|36817.1|20
1714976100000|2024-05-06 06:15:00|36857.9|36817.9|36867.1|36827.1|36877.1|36837.1|36857.1|36817.1|22
1714976400000|2024-05-06 06:20:00|36862.1|36822.1|36868.7|36828.7|36877.1|36837.1|36857.9|36817.9|19
1714976700000|2024-05-06 06:25:00|36867.1|36827.1|36882.9|36842.9|36887.1|36847.1|36857.1|36817.1|25
1714977000000|2024-05-06 06:30:00|36882.1|36842.1|36857.9|36817.9|36882.1|36842.1|36852.9|36812.9|26
1714977300000|2024-05-06 06:35:00|36857.1|36817.1|36847.1|36807.1|36857.1|36817.1|36826.3|36786.3|79
1714977600000|2024-05-06 06:40:00|36847.9|36807.9|36856.3|36816.3|36867.1|36827.1|36845.5|36805.5|39
1714977900000|2024-05-06 06:45:00|36857.1|36817.1|36851.3|36811.3|36857.1|36817.1|36837.9|36797.9|81
1714978200000|2024-05-06 06:50:00|36847.1|36807.1|36842.9|36802.9|36851.3|36811.3|36826.3|36786.3|75
1714978500000|2024-05-06 06:55:00|36842.1|36802.1|36856.3|36816.3|36856.3|36816.3|36825.5|36785.5|50
1714978800000|2024-05-06 07:00:00|36855.5|36815.5|36855.5|36815.5|36875.5|36835.5|36851.3|36811.3|44
1714979100000|2024-05-06 07:05:00|36854.7|36814.7|36817.1|36777.1|36866.3|36826.3|36807.1|36767.1|129
1714979400000|2024-05-06 07:10:00|36816.3|36776.3|36816.3|36776.3|36817.9|36777.9|36807.1|36767.1|103
1714979700000|2024-05-06 07:15:00|36817.1|36777.1|36797.9|36757.9|36837.1|36797.1|36778.7|36738.7|224
1714980000000|2024-05-06 07:20:00|36807.9|36767.9|36846.3|36806.3|36846.3|36806.3|36807.1|36767.1|49
1714980300000|2024-05-06 07:25:00|36856.3|36816.3|36860.5|36820.5|36866.3|36826.3|36846.3|36806.3|23
1714980600000|2024-05-06 07:30:00|36856.3|36816.3|36836.3|36796.3|36856.3|36816.3|36836.3|36796.3|10
1714980900000|2024-05-06 07:35:00|36840.5|36800.5|36816.3|36776.3|36841.3|36801.3|36816.3|36776.3|14
1714981200000|2024-05-06 07:40:00|36806.3|36766.3|36816.3|36776.3|36826.3|36786.3|36802.1|36762.1|47
1714981500000|2024-05-06 07:45:00|36817.1|36777.1|36836.3|36796.3|36846.3|36806.3|36817.1|36777.1|17
1714981800000|2024-05-06 07:50:00|36837.1|36797.1|36826.3|36786.3|36837.1|36797.1|36806.3|36766.3|30
1714982100000|2024-05-06 07:55:00|36825.5|36785.5|36815.5|36775.5|36825.5|36785.5|36806.3|36766.3|19
1714982400000|2024-05-06 08:00:00|36806.3|36766.3|36801.3|36761.3|36816.3|36776.3|36777.1|36737.1|84
1714982700000|2024-05-06 08:05:00|36806.3|36766.3|36830.5|36790.5|36836.3|36796.3|36777.1|36737.1|79
1714983000000|2024-05-06 08:10:00|36835.5|36795.5|36865.5|36825.5|36866.3|36826.3|36825.5|36785.5|18
1714983300000|2024-05-06 08:15:00|36860.5|36820.5|36885.5|36845.5|36890.5|36850.5|36856.3|36816.3|52
1714983600000|2024-05-06 08:20:00|36886.3|36846.3|36925.5|36885.5|36939.7|36899.7|36885.5|36845.5|149
1714983900000|2024-05-06 08:25:00|36929.7|36889.7|36925.4|36885.4|36953.9|36913.9|36925.4|36885.4|61
1714984200000|2024-05-06 08:30:00|36929.7|36889.7|36953.9|36913.9|36963.9|36923.9|36925.4|36885.4|47
1714984500000|2024-05-06 08:35:00|36954.6|36914.6|36942.3|36902.3|36964.6|36924.6|36942.3|36902.3|63
1714984800000|2024-05-06 08:40:00|36953.1|36913.1|36948|36908|36963|36923|36943|36903|114
1714985100000|2024-05-06 08:45:00|36943.8|36903.8|36963|36923|36963|36923|36942.3|36902.3|12
1714985400000|2024-05-06 08:50:00|36963.8|36923.8|36953|36913|36963.8|36923.8|36943|36903|30
1714985700000|2024-05-06 08:55:00|36957.2|36917.2|36973|36933|36973|36933|36933.8|36893.8|70
1714986000000|2024-05-06 09:00:00|36982.2|36942.2|36973|36933|36982.2|36942.2|36962.2|36922.2|33
1714986300000|2024-05-06 09:05:00|36972.2|36932.2|36972.2|36932.2|36972.2|36932.2|36962.2|36922.2|18
1714986600000|2024-05-06 09:10:00|36963|36923|36972.2|36932.2|36973|36933|36962.2|36922.2|33
1714986900000|2024-05-06 09:15:00|36963.8|36923.8|36973|36933|36973|36933|36962.2|36922.2|25
1714987200000|2024-05-06 09:20:00|36983|36943|36973|36933|36983|36943|36972.2|36932.2|6
1714987500000|2024-05-06 09:25:00|36963|36923|36983|36943|36983|36943|36962.2|36922.2|44
1714987800000|2024-05-06 09:30:00|36982.2|36942.2|37003|36963|37013|36973|36982.2|36942.2|99
1714988100000|2024-05-06 09:35:00|37002.2|36962.2|36983.8|36943.8|37003|36963|36983.8|36943.8|37
1714988400000|2024-05-06 09:40:00|36983|36943|37007.2|36967.2|37012.2|36972.2|36973.8|36933.8|58
1714988700000|2024-05-06 09:45:00|37008|36968|37003|36963|37013|36973|36988|36948|21
1714989000000|2024-05-06 09:50:00|37008|36968|37003|36963|37013|36973|36993.8|36953.8|45
1714989300000|2024-05-06 09:55:00|36993.8|36953.8|36993.8|36953.8|37003|36963|36993.8|36953.8|61
1714989600000|2024-05-06 10:00:00|36989.6|36949.6|37003.8|36963.8|37003.8|36963.8|36989.6|36949.6|10
1714989900000|2024-05-06 10:05:00|36994.6|36954.6|36944.6|36904.6|36994.6|36954.6|36925.4|36885.4|83
1714990200000|2024-05-06 10:10:00|36943.8|36903.8|36944.6|36904.6|36944.6|36904.6|36915.4|36875.4|56
1714990500000|2024-05-06 10:15:00|36939.6|36899.6|36974.6|36934.6|36974.6|36934.6|36939.6|36899.6|37
1714990800000|2024-05-06 10:20:00|36969.6|36929.6|36944.6|36904.6|36969.6|36929.6|36934.6|36894.6|22
1714991100000|2024-05-06 10:25:00|36943.8|36903.8|36960.4|36920.4|36965.4|36925.4|36943.8|36903.8|28
1714991400000|2024-05-06 10:30:00|36956.2|36916.2|36955.4|36915.4|36959.6|36919.6|36945.4|36905.4|8
1714991700000|2024-05-06 10:35:00|36963.8|36923.8|36964.6|36924.6|36975.4|36935.4|36963.8|36923.8|16
1714992000000|2024-05-06 10:40:00|36969.6|36929.6|37024.6|36984.6|37028.7|36988.7|36964.6|36924.6|120
1714992300000|2024-05-06 10:45:00|37023.7|36983.7|37023.7|36983.7|37033.7|36993.7|37022.9|36982.9|45
1714992600000|2024-05-06 10:50:00|37022.9|36982.9|37131.3|37091.3|37131.3|37091.3|37022.1|36982.1|226
1714992900000|2024-05-06 10:55:00|37132.1|37092.1|37127.1|37087.1|37151.3|37111.3|37101.3|37061.3|134
1714993200000|2024-05-06 11:00:00|37122.9|37082.9|37171.3|37131.3|37177.1|37137.1|37122.9|37082.9|137
1714993500000|2024-05-06 11:05:00|37170.5|37130.5|37152.1|37112.1|37177.1|37137.1|37151.3|37111.3|33
1714993800000|2024-05-06 11:10:00|37142.1|37102.1|37127.1|37087.1|37142.9|37102.9|37122.1|37082.1|70
1714994100000|2024-05-06 11:15:00|37132.1|37092.1|37092.1|37052.1|37132.1|37092.1|37082.1|37042.1|20
1714994400000|2024-05-06 11:20:00|37087.1|37047.1|37058.7|37018.7|37092.9|37052.9|37058.7|37018.7|79
1714994700000|2024-05-06 11:25:00|37063.7|37023.7|37143.7|37103.7|37143.7|37103.7|37058.7|37018.7|82
1714995000000|2024-05-06 11:30:00|37142.9|37102.9|37142.9|37102.9|37162.9|37122.9|37142.9|37102.9|43
1714995300000|2024-05-06 11:35:00|37142.1|37102.1|37122.9|37082.9|37143.7|37103.7|37117.9|37077.9|59
1714995600000|2024-05-06 11:40:00|37123.7|37083.7|37133.7|37093.7|37133.7|37093.7|37112.9|37072.9|68
1714995900000|2024-05-06 11:45:00|37123.7|37083.7|37127.9|37087.9|37133.7|37093.7|37112.9|37072.9|15
1714996200000|2024-05-06 11:50:00|37132.9|37092.9|37147.9|37107.9|37152.9|37112.9|37122.9|37082.9|81
1714996500000|2024-05-06 11:55:00|37148.7|37108.7|37154.5|37114.5|37182.9|37142.9|37132.9|37092.9|72
1714996800000|2024-05-06 12:00:00|37148.7|37108.7|37085.3|37045.3|37148.7|37108.7|37085.3|37045.3|84
1714997100000|2024-05-06 12:05:00|37084.5|37044.5|37093.7|37053.7|37094.5|37054.5|37074.5|37034.5|83
1714997400000|2024-05-06 12:10:00|37094.5|37054.5|37074.5|37034.5|37094.5|37054.5|37073.7|37033.7|79
1714997700000|2024-05-06 12:15:00|37073.7|37033.7|37074.5|37034.5|37074.5|37034.5|37053.7|37013.7|101
1714998000000|2024-05-06 12:20:00|37084.5|37044.5|37084.5|37044.5|37104.5|37064.5|37054.5|37014.5|44
1714998300000|2024-05-06 12:25:00|37094.5|37054.5|37143.7|37103.7|37144.5|37104.5|37094.5|37054.5|54
1714998600000|2024-05-06 12:30:00|37124.5|37084.5|37144.5|37104.5|37173.7|37133.7|37119.5|37079.5|154
1714998900000|2024-05-06 12:35:00|37148.7|37108.7|37203.7|37163.7|37207.8|37167.8|37143.7|37103.7|100
1714999200000|2024-05-06 12:40:00|37202.8|37162.8|37163.6|37123.6|37204.5|37164.5|37152.8|37112.8|125
1715002200000|2024-05-06 13:30:00|37264.4|37224.4|37562|37522|37620.3|37580.3|37257.8|37217.8|2403
1715002500000|2024-05-06 13:35:00|37561.2|37521.2|37512.8|37472.8|37562|37522|37363.6|37323.6|1401
1715002800000|2024-05-06 13:40:00|37503.6|37463.6|37739.5|37699.5|37758.7|37718.7|37502.8|37462.8|1677
1715003100000|2024-05-06 13:45:00|37740.3|37700.3|37785.3|37745.3|37790.3|37750.3|37671.2|37631.2|1448
1715003400000|2024-05-06 13:50:00|37790.3|37750.3|37884.5|37844.5|37909.5|37869.5|37770.3|37730.3|1288
1715003700000|2024-05-06 13:55:00|37888.7|37848.7|37730.3|37690.3|37957.1|37917.1|37721.1|37681.1|1321
1715004000000|2024-05-06 14:00:00|37731.1|37691.1|37789.5|37749.5|37790.3|37750.3|37632.8|37592.8|1324
1715004300000|2024-05-06 14:05:00|37790.3|37750.3|37860.3|37820.3|37870.3|37830.3|37750.3|37710.3|533
1715004600000|2024-05-06 14:10:00|37861.1|37821.1|37741.1|37701.1|37870.3|37830.3|37726.9|37686.9|664
1715004900000|2024-05-06 14:15:00|37741.9|37701.9|37919.5|37879.5|37928.7|37888.7|37741.9|37701.9|742
1715005200000|2024-05-06 14:20:00|37918.7|37878.7|37840.3|37800.3|37928.7|37888.7|37821.1|37781.1|426
1715005500000|2024-05-06 14:25:00|37846.1|37806.1|37779.5|37739.5|37850.3|37810.3|37687.7|37647.7|882
1715005800000|2024-05-06 14:30:00|37780.3|37740.3|37827.8|37787.8|37862.8|37822.8|37779.5|37739.5|642
1715006100000|2024-05-06 14:35:00|37828.7|37788.7|37867.8|37827.8|37877|37837|37760.3|37720.3|492
1715006400000|2024-05-06 14:40:00|37868.6|37828.6|37839.5|37799.5|37887.8|37847.8|37790.3|37750.3|402
1715006700000|2024-05-06 14:45:00|37844.5|37804.5|37917|37877|37938.6|37898.6|37818.6|37778.6|464
1715007000000|2024-05-06 14:50:00|37917.8|37877.8|37977|37937|38017.8|37977.8|37888.6|37848.6|623
1715007300000|2024-05-06 14:55:00|37987|37947|38250.4|38210.4|38290.4|38250.4|37958.6|37918.6|1984
1715007600000|2024-05-06 15:00:00|38251.2|38211.2|38022.9|37982.9|38280.4|38240.4|37993.7|37953.7|1462
1715007900000|2024-05-06 15:05:00|38002.9|37962.9|38057.1|38017.1|38091.2|38051.2|38002.9|37962.9|564
1715008200000|2024-05-06 15:10:00|38062.1|38022.1|37932.9|37892.9|38071.2|38031.2|37874.5|37834.5|732
1715008500000|2024-05-06 15:15:00|37937|37897|38055.4|38015.4|38060.4|38020.4|37894.5|37854.5|606
1715008800000|2024-05-06 15:20:00|38054.6|38014.6|37960.4|37920.4|38065.4|38025.4|37911.2|37871.2|651
1715009100000|2024-05-06 15:25:00|37961.2|37921.2|38060.4|38020.4|38091.2|38051.2|37961.2|37921.2|679
1715009400000|2024-05-06 15:30:00|38061.2|38021.2|38010.4|37970.4|38070.4|38030.4|37983.7|37943.7|672
1715009700000|2024-05-06 15:35:00|38005.4|37965.4|38130.4|38090.4|38138.7|38098.7|37982|37942|614
1715010000000|2024-05-06 15:40:00|38129.5|38089.5|38139.5|38099.5|38149.5|38109.5|38069.5|38029.5|332
1715010300000|2024-05-06 15:45:00|38140.3|38100.3|38248.7|38208.7|38259.5|38219.5|38139.5|38099.5|687
1715010600000|2024-05-06 15:50:00|38238.7|38198.7|38197.9|38157.9|38277|38237|38175.3|38135.3|574
1715010900000|2024-05-06 15:55:00|38217.9|38177.9|38305.4|38265.4|38335.4|38295.4|38182.9|38142.9|1406
1715011200000|2024-05-06 16:00:00|38306.2|38266.2|38376.2|38336.2|38396.2|38356.2|38207|38167|582
1715011500000|2024-05-06 16:05:00|38380.4|38340.4|38406.2|38366.2|38475.4|38435.4|38366.2|38326.2|780
1715011800000|2024-05-06 16:10:00|38407|38367|38334.5|38294.5|38407.8|38367.8|38310.3|38270.3|745
1715012100000|2024-05-06 16:15:00|38330.3|38290.3|38469.5|38429.5|38469.5|38429.5|38329.5|38289.5|357
1715012400000|2024-05-06 16:20:00|38468.6|38428.6|38498.6|38458.6|38546.2|38506.2|38459.5|38419.5|980
1715012700000|2024-05-06 16:25:00|38468.6|38428.6|38399.4|38359.4|38503.6|38463.6|38399.4|38359.4|536
1715013000000|2024-05-06 16:30:00|38404.4|38364.4|38314.4|38274.4|38428.6|38388.6|38244.4|38204.4|1169
1715013300000|2024-05-06 16:35:00|38322.7|38282.7|38334.4|38294.4|38460.3|38420.3|38299.4|38259.4|532
1715013600000|2024-05-06 16:40:00|38338.6|38298.6|38231|38191|38338.6|38298.6|38226|38186|971
1715013900000|2024-05-06 16:45:00|38235.2|38195.2|38302.7|38262.7|38322.7|38282.7|38235.2|38195.2|567
1715014200000|2024-05-06 16:50:00|38301.9|38261.9|38311.1|38271.1|38321.1|38281.1|38224.4|38184.4|423
1715014500000|2024-05-06 16:55:00|38311.9|38271.9|38388.6|38348.6|38419.4|38379.4|38310.2|38270.2|625
1715014800000|2024-05-06 17:00:00|38389.4|38349.4|38370.2|38330.2|38458.6|38418.6|38358.6|38318.6|577
1715015100000|2024-05-06 17:05:00|38371|38331|38311.9|38271.9|38376|38336|38301.9|38261.9|513
1715015400000|2024-05-06 17:10:00|38321.9|38281.9|38360.2|38320.2|38390.2|38350.2|38321.9|38281.9|256
1715015700000|2024-05-06 17:15:00|38351|38311|38340.2|38300.2|38390.2|38350.2|38331.8|38291.8|272
1715016000000|2024-05-06 17:20:00|38330.2|38290.2|38341.8|38301.8|38391.8|38351.8|38321.8|38281.8|205
1715016300000|2024-05-06 17:25:00|38350.2|38310.2|38331|38291|38350.2|38310.2|38310.2|38270.2|312
1715016600000|2024-05-06 17:30:00|38330.2|38290.2|38390.2|38350.2|38400.2|38360.2|38320.2|38280.2|383
1715016900000|2024-05-06 17:35:00|38398.5|38358.5|38506.8|38466.8|38516.8|38476.8|38398.5|38358.5|578
1715017200000|2024-05-06 17:40:00|38516.8|38476.8|38425.2|38385.2|38535.2|38495.2|38398.5|38358.5|612
1715017500000|2024-05-06 17:45:00|38416.8|38376.8|38581.8|38541.8|38581.8|38541.8|38392.6|38352.6|827
1715017800000|2024-05-06 17:50:00|38590.2|38550.2|38738.5|38698.5|38748.5|38708.5|38572.7|38532.7|1384
1715018100000|2024-05-06 17:55:00|38737.7|38697.7|38766|38726|38766|38726|38668.5|38628.5|757
1715018400000|2024-05-06 18:00:00|38756.8|38716.8|38718.5|38678.5|38765.2|38725.2|38638.5|38598.5|994
1715018700000|2024-05-06 18:05:00|38717.7|38677.7|38736.8|38696.8|38766.8|38726.8|38698.5|38658.5|1031
1715019000000|2024-05-06 18:10:00|38732.6|38692.6|38733.5|38693.5|38756.8|38716.8|38678.5|38638.5|2303
1715019300000|2024-05-06 18:15:00|38737.6|38697.6|38680.1|38640.1|38751.8|38711.8|38680.1|38640.1|851
1715040000000|2024-05-07 00:00:00|38660.8|38620.8|38700.7|38660.7|38789.9|38749.9|38660.8|38620.8|635
1715040300000|2024-05-07 00:05:00|38704.9|38664.9|38786.5|38746.5|38786.5|38746.5|38704.9|38664.9|375
1715040600000|2024-05-07 00:10:00|38787.3|38747.3|38938.9|38898.9|38961.3|38921.3|38786.5|38746.5|568
1715040900000|2024-05-07 00:15:00|38938|38898|38923|38883|38973|38933|38885.6|38845.6|268
1715041200000|2024-05-07 00:20:00|38927.2|38887.2|38854.7|38814.7|38927.2|38887.2|38854.7|38814.7|130
1715041500000|2024-05-07 00:25:00|38855.6|38815.6|38834.7|38794.7|38874.7|38834.7|38830.5|38790.5|47
1715041800000|2024-05-07 00:30:00|38825.5|38785.5|38689.8|38649.8|38864.7|38824.7|38689.8|38649.8|198
1715042100000|2024-05-07 00:35:00|38698.9|38658.9|38607.3|38567.3|38719.8|38679.8|38602.3|38562.3|420
1715042400000|2024-05-07 00:40:00|38611.5|38571.5|38583.2|38543.2|38645.6|38605.6|38523.2|38483.2|280
1715042700000|2024-05-07 00:45:00|38582.3|38542.3|38594.7|38554.7|38634.8|38594.8|38567.3|38527.3|123
1715043000000|2024-05-07 00:50:00|38593.9|38553.9|38638|38598|38639.7|38599.7|38555.6|38515.6|163
1715043300000|2024-05-07 00:55:00|38652.2|38612.2|38642.2|38602.2|38686.3|38646.3|38585.6|38545.6|93
1715043600000|2024-05-07 01:00:00|38648|38608|38662.1|38622.1|38666.3|38626.3|38555.6|38515.6|97
1715043900000|2024-05-07 01:05:00|38666.3|38626.3|38680.4|38640.4|38720.4|38680.4|38626.3|38586.3|104
1715044200000|2024-05-07 01:10:00|38684.6|38644.6|38720.4|38680.4|38729.6|38689.6|38684.6|38644.6|60
1715044500000|2024-05-07 01:15:00|38724.5|38684.5|38583.8|38543.8|38725.4|38685.4|38583.8|38543.8|224
1715044800000|2024-05-07 01:20:00|38588.8|38548.8|38551.3|38511.3|38613.8|38573.8|38543.1|38503.1|163
1715045100000|2024-05-07 01:25:00|38547.2|38507.2|38589.6|38549.6|38589.6|38549.6|38547.2|38507.2|139
1715045400000|2024-05-07 01:30:00|38593.8|38553.8|38569.6|38529.6|38594.6|38554.6|38544.6|38504.6|39
1715045700000|2024-05-07 01:35:00|38570.5|38530.5|38599.6|38559.6|38618.7|38578.7|38560.5|38520.5|17
1715046000000|2024-05-07 01:40:00|38603.7|38563.7|38595.4|38555.4|38619.6|38579.6|38589.6|38549.6|35
1715046300000|2024-05-07 01:45:00|38599.6|38559.6|38590.4|38550.4|38633.7|38593.7|38522.1|38482.1|240
1715046600000|2024-05-07 01:50:00|38591.3|38551.3|38594.5|38554.5|38610.4|38570.4|38581.3|38541.3|34
1715046900000|2024-05-07 01:55:00|38595.4|38555.4|38589.5|38549.5|38595.4|38555.4|38580.4|38540.4|34
1715047200000|2024-05-07 02:00:00|38595.4|38555.4|38608.7|38568.7|38628.7|38588.7|38585.4|38545.4|50
1715047500000|2024-05-07 02:05:00|38609.5|38569.5|38641.9|38601.9|38641.9|38601.9|38599.5|38559.5|67
1715047800000|2024-05-07 02:10:00|38646.1|38606.1|38627.8|38587.8|38647.8|38607.8|38607.8|38567.8|41
1715048100000|2024-05-07 02:15:00|38631.9|38591.9|38636.9|38596.9|38637.8|38597.8|38627.8|38587.8|10
1715048400000|2024-05-07 02:20:00|38641.9|38601.9|38642.7|38602.7|38652.7|38612.7|38627.7|38587.7|12
1715048700000|2024-05-07 02:25:00|38646.9|38606.9|38621.9|38581.9|38646.9|38606.9|38616.9|38576.9|15
1715049000000|2024-05-07 02:30:00|38626|38586|38622.7|38582.7|38636.9|38596.9|38616.8|38576.8|20
1715049300000|2024-05-07 02:35:00|38618.6|38578.6|38627.7|38587.7|38636.8|38596.8|38608.6|38568.6|54
1715049600000|2024-05-07 02:40:00|38636.8|38596.8|38628.5|38588.5|38636.8|38596.8|38607.7|38567.7|17
1715049900000|2024-05-07 02:45:00|38629.4|38589.4|38633.5|38593.5|38638.5|38598.5|38627.7|38587.7|12
1715050200000|2024-05-07 02:50:00|38628.5|38588.5|38633.5|38593.5|38647.6|38607.6|38617.6|38577.6|25
1715050500000|2024-05-07 02:55:00|38629.4|38589.4|38624.3|38584.3|38644.4|38604.4|38623.5|38583.5|19
1715050800000|2024-05-07 03:00:00|38623.5|38583.5|38580.2|38540.2|38629.3|38589.3|38580.2|38540.2|21
1715051100000|2024-05-07 03:05:00|38570.2|38530.2|38601.7|38561.7|38613.5|38573.5|38569.3|38529.3|59
1715051400000|2024-05-07 03:10:00|38597.6|38557.6|38617.6|38577.6|38617.6|38577.6|38597.6|38557.6|10
1715051700000|2024-05-07 03:15:00|38621.7|38581.7|38621.7|38581.7|38627.6|38587.6|38617.6|38577.6|67
1715052000000|2024-05-07 03:20:00|38626.7|38586.7|38617.5|38577.5|38646.7|38606.7|38616.7|38576.7|10
1715052300000|2024-05-07 03:25:00|38616.7|38576.7|38607.5|38567.5|38621.7|38581.7|38601.7|38561.7|138
1715052600000|2024-05-07 03:30:00|38606.7|38566.7|38617.5|38577.5|38622.5|38582.5|38601.7|38561.7|74
1715052900000|2024-05-07 03:35:00|38608.4|38568.4|38597.5|38557.5|38611.6|38571.6|38597.5|38557.5|3
1715053200000|2024-05-07 03:40:00|38601.6|38561.6|38606.6|38566.6|38607.5|38567.5|38595.8|38555.8|43
1715053500000|2024-05-07 03:45:00|38602.5|38562.5|38617.5|38577.5|38617.5|38577.5|38597.5|38557.5|36
1715053800000|2024-05-07 03:50:00|38616.6|38576.6|38626.6|38586.6|38626.6|38586.6|38616.6|38576.6|42
1715054100000|2024-05-07 03:55:00|38625.7|38585.7|38626.6|38586.6|38635.7|38595.7|38625.7|38585.7|41
1715054400000|2024-05-07 04:00:00|38625.7|38585.7|38627.4|38587.4|38627.4|38587.4|38621.6|38581.6|7
1715054700000|2024-05-07 04:05:00|38626.5|38586.5|38626.5|38586.5|38627.4|38587.4|38626.5|38586.5|1
1715055000000|2024-05-07 04:10:00|38627.4|38587.4|38651.5|38611.5|38651.5|38611.5|38627.4|38587.4|25
1715055300000|2024-05-07 04:15:00|38655.6|38615.6|38665.6|38625.6|38665.6|38625.6|38646.5|38606.5|21
1715055600000|2024-05-07 04:20:00|38664.7|38624.7|38665.6|38625.6|38665.6|38625.6|38664.7|38624.7|7
1715055900000|2024-05-07 04:25:00|38685.6|38645.6|38697.3|38657.3|38707.3|38667.3|38685.6|38645.6|17
1715056200000|2024-05-07 04:30:00|38696.5|38656.5|38666.4|38626.4|38696.5|38656.5|38666.4|38626.4|35
1715056500000|2024-05-07 04:35:00|38667.3|38627.3|38667.3|38627.3|38681.4|38641.4|38666.4|38626.4|4
1715056800000|2024-05-07 04:40:00|38666.4|38626.4|38665.5|38625.5|38671.4|38631.4|38646.4|38606.4|21
1715057100000|2024-05-07 04:45:00|38666.4|38626.4|38657.3|38617.3|38666.4|38626.4|38656.4|38616.4|21
1715057400000|2024-05-07 04:50:00|38656.4|38616.4|38656.4|38616.4|38671.4|38631.4|38646.4|38606.4|46
1715057700000|2024-05-07 04:55:00|38657.2|38617.2|38666.4|38626.4|38666.4|38626.4|38656.4|38616.4|5
1715058000000|2024-05-07 05:00:00|38676.4|38636.4|38691.3|38651.3|38705.5|38665.5|38667.2|38627.2|66
1715058300000|2024-05-07 05:05:00|38690.5|38650.5|38701.3|38661.3|38715.5|38675.5|38690.5|38650.5|89
1715058600000|2024-05-07 05:10:00|38700.5|38660.5|38696.3|38656.3|38700.5|38660.5|38677.2|38637.2|13
1715058900000|2024-05-07 05:15:00|38691.3|38651.3|38701.3|38661.3|38706.3|38666.3|38691.3|38651.3|13
1715059200000|2024-05-07 05:20:00|38716.3|38676.3|38734.5|38694.5|38744.5|38704.5|38706.3|38666.3|87
1715059500000|2024-05-07 05:25:00|38733.7|38693.7|38723.7|38683.7|38743.7|38703.7|38723.7|38683.7|20
1715059800000|2024-05-07 05:30:00|38724.5|38684.5|38723.6|38683.6|38733.7|38693.7|38714.5|38674.5|27
1715060100000|2024-05-07 05:35:00|38732.8|38692.8|38773.6|38733.6|38773.6|38733.6|38728.6|38688.6|45
1715060400000|2024-05-07 05:40:00|38768.6|38728.6|38763.6|38723.6|38772.7|38732.7|38762.7|38722.7|41
1715060700000|2024-05-07 05:45:00|38764.5|38724.5|38763.6|38723.6|38773.6|38733.6|38763.6|38723.6|18
1715061000000|2024-05-07 05:50:00|38762.7|38722.7|38768.6|38728.6|38773.6|38733.6|38743.6|38703.6|25
1715061300000|2024-05-07 05:55:00|38763.6|38723.6|38732.7|38692.7|38768.6|38728.6|38732.7|38692.7|10
1715061600000|2024-05-07 06:00:00|38733.5|38693.5|38695.3|38655.3|38733.5|38693.5|38675.3|38635.3|72
1715061900000|2024-05-07 06:05:00|38699.4|38659.4|38685.3|38645.3|38705.3|38665.3|38675.3|38635.3|16
1715062200000|2024-05-07 06:10:00|38679.4|38639.4|38684.4|38644.4|38694.4|38654.4|38669.4|38629.4|23
1715062500000|2024-05-07 06:15:00|38674.4|38634.4|38656.1|38616.1|38675.2|38635.2|38645.2|38605.2|65
1715062800000|2024-05-07 06:20:00|38655.2|38615.2|38643.5|38603.5|38655.2|38615.2|38613.5|38573.5|114
1715063100000|2024-05-07 06:25:00|38638.5|38598.5|38654.3|38614.3|38663.4|38623.4|38613.5|38573.5|81
1715063400000|2024-05-07 06:30:00|38653.4|38613.4|38624.3|38584.3|38653.4|38613.4|38614.3|38574.3|39
1715063700000|2024-05-07 06:35:00|38619.3|38579.3|38659.3|38619.3|38664.3|38624.3|38594.3|38554.3|76
1715064000000|2024-05-07 06:40:00|38663.4|38623.4|38685.1|38645.1|38703.4|38663.4|38659.3|38619.3|33
1715064300000|2024-05-07 06:45:00|38694.3|38654.3|38633.4|38593.4|38700.8|38660.8|38632.5|38592.5|132
1715064600000|2024-05-07 06:50:00|38632.5|38592.5|38675.7|38635.7|38689.9|38649.9|38613.4|38573.4|218
1715064900000|2024-05-07 06:55:00|38679.9|38639.9|38725.7|38685.7|38729.8|38689.8|38671.6|38631.6|35
1715065200000|2024-05-07 07:00:00|38730.7|38690.7|38736.6|38696.6|38789.8|38749.8|38730.7|38690.7|74
1715065500000|2024-05-07 07:05:00|38737.4|38697.4|38731.6|38691.6|38741.6|38701.6|38729.8|38689.8|83
1715065800000|2024-05-07 07:10:00|38745.7|38705.7|38731.5|38691.5|38761.5|38721.5|38731.5|38691.5|44
1715066100000|2024-05-07 07:15:00|38732.4|38692.4|38733.3|38693.3|38764.2|38724.2|38730.7|38690.7|34
1715066400000|2024-05-07 07:20:00|38732.4|38692.4|38708.3|38668.3|38734.1|38694.1|38704.1|38664.1|19
1715066700000|2024-05-07 07:25:00|38713.3|38673.3|38764.1|38724.1|38773.2|38733.2|38703.2|38663.2|104
1715067000000|2024-05-07 07:30:00|38772.4|38732.4|38723.2|38683.2|38773.2|38733.2|38703.2|38663.2|57
1715067300000|2024-05-07 07:35:00|38719.1|38679.1|38771.4|38731.4|38821.4|38781.4|38719.1|38679.1|106
1715067600000|2024-05-07 07:40:00|38752.3|38712.3|38761.4|38721.4|38790.6|38750.6|38752.3|38712.3|27
1715067900000|2024-05-07 07:45:00|38757.3|38717.3|38761.4|38721.4|38771.4|38731.4|38741.4|38701.4|99
1715068200000|2024-05-07 07:50:00|38762.3|38722.3|38767.3|38727.3|38791.4|38751.4|38762.3|38722.3|52
1715068500000|2024-05-07 07:55:00|38771.4|38731.4|38723.1|38683.1|38782.3|38742.3|38703.1|38663.1|78
1715068800000|2024-05-07 08:00:00|38731.4|38691.4|38703.1|38663.1|38764|38724|38703.1|38663.1|156
1715069100000|2024-05-07 08:05:00|38704|38664|38708.1|38668.1|38727.2|38687.2|38703.1|38663.1|162
1715069400000|2024-05-07 08:10:00|38716.3|38676.3|38723.1|38683.1|38734|38694|38702.2|38662.2|78
1715069700000|2024-05-07 08:15:00|38734.8|38694.8|38723.1|38683.1|38749|38709|38722.2|38682.2|137
1715070000000|2024-05-07 08:20:00|38723.9|38683.9|38673|38633|38723.9|38683.9|38672.2|38632.2|190
1715070300000|2024-05-07 08:25:00|38683|38643|38653.9|38613.9|38683|38643|38653.9|38613.9|75
1715070600000|2024-05-07 08:30:00|38663.9|38623.9|38693.9|38653.9|38713|38673|38663.9|38623.9|56
1715070900000|2024-05-07 08:35:00|38683|38643|38653.9|38613.9|38683.9|38643.9|38633.9|38593.9|59
1715071200000|2024-05-07 08:40:00|38658|38618|38573|38533|38663|38623|38573|38533|85
1715071500000|2024-05-07 08:45:00|38578|38538|38526.5|38486.5|38586.5|38546.5|38526.5|38486.5|175
1715071800000|2024-05-07 08:50:00|38527.4|38487.4|38548.2|38508.2|38548.2|38508.2|38477.4|38437.4|222
1715072100000|2024-05-07 08:55:00|38552.4|38512.4|38558.2|38518.2|38582.3|38542.3|38548.2|38508.2|66
1715072400000|2024-05-07 09:00:00|38549.1|38509.1|38544.1|38504.1|38549.1|38509.1|38508.2|38468.2|140
1715072700000|2024-05-07 09:05:00|38540|38500|38508.2|38468.2|38549.1|38509.1|38498.2|38458.2|120
1715073000000|2024-05-07 09:10:00|38498.2|38458.2|38499.1|38459.1|38529.1|38489.1|38478.2|38438.2|88
1715073300000|2024-05-07 09:15:00|38514.1|38474.1|38479|38439|38524|38484|38477.3|38437.3|64
1715073600000|2024-05-07 09:20:00|38478.2|38438.2|38429|38389|38483.2|38443.2|38389|38349|333
1715073900000|2024-05-07 09:25:00|38434|38394|38449|38409|38479.9|38439.9|38434|38394|44
1715074200000|2024-05-07 09:30:00|38454|38414|38459.9|38419.9|38474|38434|38439|38399|189
1715074500000|2024-05-07 09:35:00|38469.9|38429.9|38465.7|38425.7|38479|38439|38459|38419|54
1715074800000|2024-05-07 09:40:00|38469.9|38429.9|38469.8|38429.8|38474|38434|38458.1|38418.1|26
1715075100000|2024-05-07 09:45:00|38469|38429|38439.8|38399.8|38479.8|38439.8|38438.9|38398.9|80
1715075400000|2024-05-07 09:50:00|38419.8|38379.8|38409.2|38369.2|38420.7|38380.7|38382.5|38342.5|327
1715075700000|2024-05-07 09:55:00|38408.4|38368.4|38421.6|38381.6|38442.5|38402.5|38404.2|38364.2|73
1715076000000|2024-05-07 10:00:00|38416.6|38376.6|38410.7|38370.7|38431.6|38391.6|38395.7|38355.7|87
1715076300000|2024-05-07 10:05:00|38405.7|38365.7|38405.7|38365.7|38410.7|38370.7|38381.5|38341.5|71
1715076600000|2024-05-07 10:10:00|38410.7|38370.7|38426.5|38386.5|38455.7|38415.7|38410.7|38370.7|96
1715076900000|2024-05-07 10:15:00|38430.6|38390.6|38335.1|38295.1|38431.5|38391.5|38333.3|38293.3|173
1715077200000|2024-05-07 10:20:00|38333.3|38293.3|38362.4|38322.4|38383.3|38343.3|38333.3|38293.3|186
1715077500000|2024-05-07 10:25:00|38373.3|38333.3|38423.3|38383.3|38432.4|38392.4|38373.3|38333.3|41
1715077800000|2024-05-07 10:30:00|38427.4|38387.4|38364.1|38324.1|38433.3|38393.3|38363.3|38323.3|66
1715078100000|2024-05-07 10:35:00|38369.1|38329.1|38355|38315|38374.1|38334.1|38349.1|38309.1|33
1715078400000|2024-05-07 10:40:00|38354.1|38314.1|38383.2|38343.2|38384.1|38344.1|38353.2|38313.2|36
1715078700000|2024-05-07 10:45:00|38384.1|38344.1|38344.1|38304.1|38411.4|38371.4|38343.2|38303.2|26
1715079000000|2024-05-07 10:50:00|38343.2|38303.2|38345|38305|38363.2|38323.2|38315|38275|458
1715079300000|2024-05-07 10:55:00|38345.9|38305.9|38344.1|38304.1|38355|38315|38325.9|38285.9|73
1715079600000|2024-05-07 11:00:00|38345.9|38305.9|38339.9|38299.9|38365|38325|38325|38285|81
1715079900000|2024-05-07 11:05:00|38334.9|38294.9|38330.8|38290.8|38349.9|38309.9|38314.9|38274.9|107
1715080200000|2024-05-07 11:10:00|38325.8|38285.8|38315.8|38275.8|38335.8|38295.8|38315.8|38275.8|33
1715080500000|2024-05-07 11:15:00|38314.9|38274.9|38374.9|38334.9|38374.9|38334.9|38310.8|38270.8|89
1715080800000|2024-05-07 11:20:00|38399|38359|38424.9|38384.9|38434|38394|38389|38349|131
1715081100000|2024-05-07 11:25:00|38442.2|38402.2|38472.2|38432.2|38474|38434|38434|38394|265
1715081400000|2024-05-07 11:30:00|38473.1|38433.1|38433.1|38393.1|38502.2|38462.2|38412.2|38372.2|111
1715081700000|2024-05-07 11:35:00|38437.2|38397.2|38414.9|38374.9|38437.2|38397.2|38384.9|38344.9|96
1715082000000|2024-05-07 11:40:00|38414|38374|38409|38369|38424.9|38384.9|38394|38354|63
1715082300000|2024-05-07 11:45:00|38394.8|38354.8|38368.9|38328.9|38404.8|38364.8|38368.9|38328.9|149
1715082600000|2024-05-07 11:50:00|38364.8|38324.8|38398.9|38358.9|38404.8|38364.8|38334.8|38294.8|137
1715082900000|2024-05-07 11:55:00|38403.9|38363.9|38373.9|38333.9|38403.9|38363.9|38354.8|38314.8|77
1715083200000|2024-05-07 12:00:00|38364.8|38324.8|38373|38333|38373.9|38333.9|38294.8|38254.8|293
1715083500000|2024-05-07 12:05:00|38372.1|38332.1|38330.3|38290.3|38372.1|38332.1|38321.2|38281.2|277
1715083800000|2024-05-07 12:10:00|38331.2|38291.2|38303|38263|38332.1|38292.1|38292.1|38252.1|162
1715084100000|2024-05-07 12:15:00|38302.1|38262.1|38283|38243|38303|38263|38255.7|38215.7|232
1715084400000|2024-05-07 12:20:00|38287.1|38247.1|38244.7|38204.7|38333.9|38293.9|38237.4|38197.4|351
1715084700000|2024-05-07 12:25:00|38245.6|38205.6|38226.5|38186.5|38245.6|38205.6|38196.5|38156.5|380
1715085000000|2024-05-07 12:30:00|38230.6|38190.6|38256.5|38216.5|38266.5|38226.5|38220.6|38180.6|196
1715085300000|2024-05-07 12:35:00|38255.6|38215.6|38269.7|38229.7|38275.6|38235.6|38236.5|38196.5|199
1715085600000|2024-05-07 12:40:00|38274.7|38234.7|38248.8|38208.8|38303.8|38263.8|38238.8|38198.8|268
1715088600000|2024-05-07 13:30:00|38321.9|38281.9|38286.4|38246.4|38430.1|38390.1|38233.2|38193.2|2847
1715088900000|2024-05-07 13:35:00|38295.5|38255.5|38394.5|38354.5|38431|38391|38285.5|38245.5|1441
1715089200000|2024-05-07 13:40:00|38395.4|38355.4|38502.7|38462.7|38650|38610|38395.4|38355.4|1567
1715089500000|2024-05-07 13:45:00|38493.6|38453.6|38522.7|38482.7|38580.9|38540.9|38425.4|38385.4|864
1715089800000|2024-05-07 13:50:00|38523.6|38483.6|38505.4|38465.4|38562.7|38522.7|38465.4|38425.4|748
1715090100000|2024-05-07 13:55:00|38504.5|38464.5|38383.1|38343.1|38510.4|38470.4|38310.8|38270.8|1211
1715090400000|2024-05-07 14:00:00|38387.2|38347.2|38437.2|38397.2|38489.5|38449.5|38357.2|38317.2|940
1715090700000|2024-05-07 14:05:00|38441.3|38401.3|38524.5|38484.5|38581.8|38541.8|38436.3|38396.3|708
1715091000000|2024-05-07 14:10:00|38514.5|38474.5|38394.4|38354.4|38523.6|38483.6|38394.4|38354.4|471
1715091300000|2024-05-07 14:15:00|38398.5|38358.5|38571.7|38531.7|38579.9|38539.9|38394.4|38354.4|612
1715091600000|2024-05-07 14:20:00|38570.8|38530.8|38472.6|38432.6|38599.9|38559.9|38443.5|38403.5|660
1715091900000|2024-05-07 14:25:00|38477.6|38437.6|38579.9|38539.9|38589.9|38549.9|38473.5|38433.5|562
1715092200000|2024-05-07 14:30:00|38589.9|38549.9|38522.6|38482.6|38609.9|38569.9|38521.7|38481.7|615
1715092500000|2024-05-07 14:35:00|38513.5|38473.5|38561.7|38521.7|38561.7|38521.7|38463.5|38423.5|602
1715092800000|2024-05-07 14:40:00|38560.8|38520.8|38653.9|38613.9|38678.1|38638.1|38541.7|38501.7|893
1715093100000|2024-05-07 14:45:00|38648|38608|38728|38688|38794.4|38754.4|38648|38608|1103
1715093400000|2024-05-07 14:50:00|38736.2|38696.2|38550.7|38510.7|38736.2|38696.2|38520.7|38480.7|747
1715093700000|2024-05-07 14:55:00|38551.6|38511.6|38481.6|38441.6|38561.6|38521.6|38451.6|38411.6|420
1715094000000|2024-05-07 15:00:00|38491.6|38451.6|38455.2|38415.2|38493.4|38453.4|38385.2|38345.2|1099
1715094300000|2024-05-07 15:05:00|38464.3|38424.3|38414.3|38374.3|38485.2|38445.2|38413.4|38373.4|371
1715094600000|2024-05-07 15:10:00|38423.4|38383.4|38453.4|38413.4|38500.7|38460.7|38412.5|38372.5|522
1715094900000|2024-05-07 15:15:00|38463.4|38423.4|38434.3|38394.3|38512.5|38472.5|38420.2|38380.2|552
1715095200000|2024-05-07 15:20:00|38435.2|38395.2|38600.6|38560.6|38600.6|38560.6|38415.2|38375.2|638
1715095500000|2024-05-07 15:25:00|38609.7|38569.7|38689.7|38649.7|38689.7|38649.7|38600.6|38560.6|679
1715095800000|2024-05-07 15:30:00|38684.7|38644.7|38641.5|38601.5|38689.7|38649.7|38580.6|38540.6|595
1715096100000|2024-05-07 15:35:00|38649.7|38609.7|38615.6|38575.6|38651.5|38611.5|38581.5|38541.5|428
1715096400000|2024-05-07 15:40:00|38620.6|38580.6|38592.4|38552.4|38689.7|38649.7|38583.3|38543.3|436
1715096700000|2024-05-07 15:45:00|38591.5|38551.5|38541.5|38501.5|38601.5|38561.5|38541.5|38501.5|338
1715097000000|2024-05-07 15:50:00|38542.4|38502.4|38433.3|38393.3|38542.4|38502.4|38404.2|38364.2|510
1715097300000|2024-05-07 15:55:00|38423.3|38383.3|38473.3|38433.3|38473.3|38433.3|38422.4|38382.4|359
1715097600000|2024-05-07 16:00:00|38472.4|38432.4|38443.2|38403.2|38472.4|38432.4|38403.3|38363.3|350
1715097900000|2024-05-07 16:05:00|38444.2|38404.2|38473.2|38433.2|38473.2|38433.2|38375.1|38335.1|466
1715098200000|2024-05-07 16:10:00|38464.1|38424.1|38395|38355|38531.4|38491.4|38390.9|38350.9|477
1715098500000|2024-05-07 16:15:00|38425|38385|38407.7|38367.7|38425|38385|38342.8|38302.8|803
1715098800000|2024-05-07 16:20:00|38402.7|38362.7|38405.9|38365.9|38426.8|38386.8|38356.8|38316.8|327
1715099100000|2024-05-07 16:25:00|38415.9|38375.9|38460|38420|38475|38435|38395.9|38355.9|279
1715099400000|2024-05-07 16:30:00|38465|38425|38347.7|38307.7|38465|38425|38336.8|38296.8|464
1715099700000|2024-05-07 16:35:00|38346.8|38306.8|38424.1|38384.1|38429.1|38389.1|38346.8|38306.8|368
1715100000000|2024-05-07 16:40:00|38425|38385|38445|38405|38484.1|38444.1|38406.8|38366.8|371
1715100300000|2024-05-07 16:45:00|38453.1|38413.1|38435.9|38395.9|38504|38464|38415.9|38375.9|303
1715100600000|2024-05-07 16:50:00|38440.9|38400.9|38434.9|38394.9|38445.9|38405.9|38396.8|38356.8|389
1715100900000|2024-05-07 16:55:00|38435.8|38395.8|38444.9|38404.9|38454.9|38414.9|38413.1|38373.1|273
1715101200000|2024-05-07 17:00:00|38434.9|38394.9|38473.1|38433.1|38493.1|38453.1|38424.9|38384.9|345
1715101500000|2024-05-07 17:05:00|38464.9|38424.9|38374.9|38334.9|38501.3|38461.3|38374.9|38334.9|398
1715101800000|2024-05-07 17:10:00|38373.1|38333.1|38399|38359|38424.9|38384.9|38314|38274|434
1715102100000|2024-05-07 17:15:00|38403.1|38363.1|38384.9|38344.9|38424|38384|38364|38324|328
1715102400000|2024-05-07 17:20:00|38385.8|38345.8|38393.9|38353.9|38434.9|38394.9|38374.9|38334.9|449
1715102700000|2024-05-07 17:25:00|38394.9|38354.9|38355.8|38315.8|38398.9|38358.9|38335.8|38295.8|248
1715103000000|2024-05-07 17:30:00|38346.7|38306.7|38345.7|38305.7|38375.8|38335.8|38306.7|38266.7|361
1715103300000|2024-05-07 17:35:00|38346.7|38306.7|38463.9|38423.9|38463.9|38423.9|38344.8|38304.8|676
1715103600000|2024-05-07 17:40:00|38468.9|38428.9|38453|38413|38523|38483|38443.9|38403.9|614
1715103900000|2024-05-07 17:45:00|38444.8|38404.8|38414.8|38374.8|38464.8|38424.8|38409.8|38369.8|361
1715104200000|2024-05-07 17:50:00|38423.9|38383.9|38375.7|38335.7|38434.8|38394.8|38355.7|38315.7|573
1715104500000|2024-05-07 17:55:00|38374.8|38334.8|38336.6|38296.6|38376.6|38336.6|38316.6|38276.6|597
1715104800000|2024-05-07 18:00:00|38337.5|38297.5|38297.5|38257.5|38385.7|38345.7|38288.4|38248.4|730
1715105100000|2024-05-07 18:05:00|38296.6|38256.6|38258.4|38218.4|38317.5|38277.5|38248.4|38208.4|1096
1715105400000|2024-05-07 18:10:00|38259.3|38219.3|38309.3|38269.3|38327.5|38287.5|38258.4|38218.4|1618
1715105700000|2024-05-07 18:15:00|38308.4|38268.4|38239.7|38199.7|38316.6|38276.6|38226.5|38186.5|1197
1715126400000|2024-05-08 00:00:00|38222.9|38182.9|38049.8|38009.8|38227|38187|38036.6|37996.6|381
1715126700000|2024-05-08 00:05:00|38054.8|38014.8|38106|38066|38120.1|38080.1|38043.8|38003.8|75
1715127000000|2024-05-08 00:10:00|38101.9|38061.9|38106.9|38066.9|38121|38081|38081.9|38041.9|52
1715127300000|2024-05-08 00:15:00|38101.9|38061.9|38096|38056|38131.9|38091.9|38096|38056|36
1715127600000|2024-05-08 00:20:00|38091.9|38051.9|38094.1|38054.1|38109.1|38069.1|38071|38031|112
1715127900000|2024-05-08 00:25:00|38079.1|38039.1|38104.1|38064.1|38109.1|38069.1|38041.9|38001.9|69
1715128200000|2024-05-08 00:30:00|38108.1|38068.1|38124.1|38084.1|38139.1|38099.1|38108.1|38068.1|37
1715128500000|2024-05-08 00:35:00|38120|38080|38133.1|38093.1|38134|38094|38119.1|38079.1|17
1715128800000|2024-05-08 00:40:00|38129|38089|38144|38104|38148.1|38108.1|38119|38079|30
1715129100000|2024-05-08 00:45:00|38148.1|38108.1|38183.1|38143.1|38188.1|38148.1|38138.1|38098.1|24
1715129400000|2024-05-08 00:50:00|38179|38139|38168.1|38128.1|38188.1|38148.1|38164|38124|34
1715129700000|2024-05-08 00:55:00|38167.1|38127.1|38173|38133|38187.1|38147.1|38138|38098|69
1715130000000|2024-05-08 01:00:00|38174|38134|38153|38113|38184|38144|38144|38104|31
1715130300000|2024-05-08 01:05:00|38154|38114|38164.9|38124.9|38178|38138|38153|38113|40
1715130600000|2024-05-08 01:10:00|38164|38124|38158.9|38118.9|38188|38148|38158.9|38118.9|10
1715130900000|2024-05-08 01:15:00|38153|38113|38143.9|38103.9|38163|38123|38128.9|38088.9|27
1715131200000|2024-05-08 01:20:00|38138.9|38098.9|38128.9|38088.9|38153.9|38113.9|38128.9|38088.9|28
1715131500000|2024-05-08 01:25:00|38128|38088|38153.9|38113.9|38158.9|38118.9|38113.9|38073.9|23
1715131800000|2024-05-08 01:30:00|38158|38118|38133.9|38093.9|38158.9|38118.9|38123.9|38083.9|27
1715132100000|2024-05-08 01:35:00|38128.9|38088.9|38162.9|38122.9|38168.9|38128.9|38118.9|38078.9|64
1715132400000|2024-05-08 01:40:00|38167.9|38127.9|38168.9|38128.9|38182.9|38142.9|38163.9|38123.9|29
1715132700000|2024-05-08 01:45:00|38167.9|38127.9|38162.9|38122.9|38167.9|38127.9|38148.8|38108.8|7
1715133000000|2024-05-08 01:50:00|38163.8|38123.8|38153.8|38113.8|38163.8|38123.8|38148.8|38108.8|42
1715133300000|2024-05-08 01:55:00|38154.8|38114.8|38182.9|38142.9|38187.9|38147.9|38148.8|38108.8|56
1715133600000|2024-05-08 02:00:00|38183.8|38143.8|38168.8|38128.8|38203.8|38163.8|38168.8|38128.8|19
1715133900000|2024-05-08 02:05:00|38158.8|38118.8|38174.7|38134.7|38188.8|38148.8|38158.8|38118.8|41
1715134200000|2024-05-08 02:10:00|38179.7|38139.7|38175.7|38135.7|38184.7|38144.7|38174.7|38134.7|9
1715134500000|2024-05-08 02:15:00|38174.7|38134.7|38174.7|38134.7|38180.7|38140.7|38174.7|38134.7|4
1715134800000|2024-05-08 02:20:00|38169.7|38129.7|38174.7|38134.7|38179.7|38139.7|38169.7|38129.7|17
1715135100000|2024-05-08 02:25:00|38179.7|38139.7|38184.7|38144.7|38184.7|38144.7|38169.7|38129.7|16
1715135400000|2024-05-08 02:30:00|38180.6|38140.6|38184.7|38144.7|38199.7|38159.7|38180.6|38140.6|13
1715135700000|2024-05-08 02:35:00|38180.6|38140.6|38178.7|38138.7|38194.6|38154.6|38178.7|38138.7|7
1715136000000|2024-05-08 02:40:00|38177.7|38137.7|38192.7|38152.7|38208.7|38168.7|38168.7|38128.7|18
1715136300000|2024-05-08 02:45:00|38187.7|38147.7|38212.7|38172.7|38212.7|38172.7|38187.7|38147.7|5
1715136600000|2024-05-08 02:50:00|38217.7|38177.7|38213.6|38173.6|38218.7|38178.7|38207.7|38167.7|14
1715136900000|2024-05-08 02:55:00|38217.7|38177.7|38222.7|38182.7|38229.6|38189.6|38213.6|38173.6|45
1715137200000|2024-05-08 03:00:00|38223.6|38183.6|38188.6|38148.6|38223.6|38183.6|38188.6|38148.6|44
1715137500000|2024-05-08 03:05:00|38189.6|38149.6|38198.6|38158.6|38199.6|38159.6|38189.6|38149.6|5
1715137800000|2024-05-08 03:10:00|38194.6|38154.6|38199.5|38159.5|38199.5|38159.5|38188.6|38148.6|16
1715138100000|2024-05-08 03:15:00|38203.6|38163.6|38222.6|38182.6|38226.7|38186.7|38203.6|38163.6|20
1715138400000|2024-05-08 03:20:00|38218.6|38178.6|38202.6|38162.6|38218.6|38178.6|38202.6|38162.6|5
1715138700000|2024-05-08 03:25:00|38198.6|38158.6|38203.5|38163.5|38203.6|38163.6|38193.6|38153.6|7
1715139000000|2024-05-08 03:30:00|38198.5|38158.5|38208.5|38168.5|38213.5|38173.5|38198.5|38158.5|2
1715139300000|2024-05-08 03:35:00|38203.5|38163.5|38203.5|38163.5|38203.5|38163.5|38203.5|38163.5|4
1715139600000|2024-05-08 03:40:00|38204.5|38164.5|38199.5|38159.5|38218.5|38178.5|38198.5|38158.5|6
1715139900000|2024-05-08 03:45:00|38199.4|38159.4|38179.4|38139.4|38199.4|38159.4|38179.4|38139.4|6
1715140200000|2024-05-08 03:50:00|38178.5|38138.5|38183.5|38143.5|38188.5|38148.5|38178.5|38138.5|12
1715140500000|2024-05-08 03:55:00|38188.5|38148.5|38193.5|38153.5|38197.5|38157.5|38188.5|38148.5|13
1715140800000|2024-05-08 04:00:00|38197.5|38157.5|38179.4|38139.4|38197.5|38157.5|38178.5|38138.5|20
1715141100000|2024-05-08 04:05:00|38178.4|38138.4|38178.4|38138.4|38188.4|38148.4|38168.4|38128.4|27
1715141400000|2024-05-08 04:10:00|38179.4|38139.4|38169.4|38129.4|38179.4|38139.4|38164.4|38124.4|8
1715141700000|2024-05-08 04:15:00|38168.4|38128.4|38158.4|38118.4|38168.4|38128.4|38158.4|38118.4|11
1715142000000|2024-05-08 04:20:00|38159.4|38119.4|38158.4|38118.4|38159.4|38119.4|38158.4|38118.4|0
1715142300000|2024-05-08 04:25:00|38157.4|38117.4|38148.4|38108.4|38163.4|38123.4|38148.4|38108.4|32
1715142600000|2024-05-08 04:30:00|38157.4|38117.4|38164.3|38124.3|38169.3|38129.3|38157.4|38117.4|4
1715142900000|2024-05-08 04:35:00|38160.3|38120.3|38159.3|38119.3|38177.4|38137.4|38159.3|38119.3|11
1715143200000|2024-05-08 04:40:00|38169.3|38129.3|38164.3|38124.3|38169.3|38129.3|38164.3|38124.3|14
1715143500000|2024-05-08 04:45:00|38168.3|38128.3|38156.2|38116.2|38168.3|38128.3|38155.2|38115.2|8
1715143800000|2024-05-08 04:50:00|38155.2|38115.2|38160.2|38120.2|38161.2|38121.2|38155.2|38115.2|0
1715144100000|2024-05-08 04:55:00|||||||||4
1715144400000|2024-05-08 05:00:00|38161.1|38121.1|38170.2|38130.2|38171.1|38131.1|38161.1|38121.1|10
1715144700000|2024-05-08 05:05:00|38161.1|38121.1|38169.2|38129.2|38169.2|38129.2|38150.2|38110.2|10
1715145000000|2024-05-08 05:10:00|38170.2|38130.2|38170.2|38130.2|38170.2|38130.2|38169.2|38129.2|0
1715145300000|2024-05-08 05:15:00|38169.2|38129.2|38184.2|38144.2|38185.1|38145.1|38169.2|38129.2|4
1715145600000|2024-05-08 05:20:00|38179.2|38139.2|38169.2|38129.2|38184.2|38144.2|38169.2|38129.2|4
1715145900000|2024-05-08 05:25:00|38160.1|38120.1|38160.1|38120.1|38169.2|38129.2|38159.2|38119.2|63
1715146200000|2024-05-08 05:30:00|38159.2|38119.2|38189.1|38149.1|38194.1|38154.1|38159.2|38119.2|44
1715146500000|2024-05-08 05:35:00|38190.1|38150.1|38233.2|38193.2|38248.2|38208.2|38190.1|38150.1|37
1715146800000|2024-05-08 05:40:00|38237.2|38197.2|38227.2|38187.2|38238.2|38198.2|38227.2|38187.2|5
1715147100000|2024-05-08 05:45:00|38228.2|38188.2|38217.2|38177.2|38233.2|38193.2|38208.1|38168.1|7
1715147400000|2024-05-08 05:50:00|38208.1|38168.1|38217.2|38177.2|38222.2|38182.2|38207.2|38167.2|27
1715147700000|2024-05-08 05:55:00|38218.1|38178.1|38229.1|38189.1|38229.1|38189.1|38217.2|38177.2|37
1715148000000|2024-05-08 06:00:00|38227.2|38187.2|38268.1|38228.1|38268.1|38228.1|38227.2|38187.2|32
1715148300000|2024-05-08 06:05:00|38277.1|38237.1|38268.1|38228.1|38277.1|38237.1|38267.1|38227.1|36
1715148600000|2024-05-08 06:10:00|38267.1|38227.1|38257.1|38217.1|38272.1|38232.1|38248.1|38208.1|20
1715148900000|2024-05-08 06:15:00|38258.1|38218.1|38268.1|38228.1|38269|38229|38257.1|38217.1|19
1715149200000|2024-05-08 06:20:00|38267.1|38227.1|38297.1|38257.1|38298|38258|38267.1|38227.1|38
1715149500000|2024-05-08 06:25:00|38288|38248|38228|38188|38288|38248|38218|38178|39
1715149800000|2024-05-08 06:30:00|38222.1|38182.1|38217.1|38177.1|38228|38188|38208|38168|28
1715150100000|2024-05-08 06:35:00|38227.1|38187.1|38257|38217|38262|38222|38222.1|38182.1|20
1715150400000|2024-05-08 06:40:00|38258|38218|38262|38222|38277|38237|38257|38217|17
1715150700000|2024-05-08 06:45:00|38267|38227|38292|38252|38298|38258|38257|38217|126
1715151000000|2024-05-08 06:50:00|38288|38248|38293|38253|38298.9|38258.9|38287|38247|41
1715151300000|2024-05-08 06:55:00|38288.9|38248.9|38297.9|38257.9|38298|38258|38288.9|38248.9|45
1715151600000|2024-05-08 07:00:00|38292.9|38252.9|38288.9|38248.9|38298.9|38258.9|38288.9|38248.9|87
1715151900000|2024-05-08 07:05:00|38297|38257|38287|38247|38297.9|38257.9|38286|38246|42
1715152200000|2024-05-08 07:10:00|38296|38256|38271|38231|38296.9|38256.9|38270|38230|89
1715152500000|2024-05-08 07:15:00|38270|38230|38271.9|38231.9|38276|38236|38256|38216|41
1715152800000|2024-05-08 07:20:00|38276|38236|38285|38245|38295|38255|38276|38236|18
1715153100000|2024-05-08 07:25:00|38285.9|38245.9|38295.9|38255.9|38296.9|38256.9|38280.9|38240.9|7
1715153400000|2024-05-08 07:30:00|38286.9|38246.9|38295.9|38255.9|38296.9|38256.9|38285|38245|68
1715153700000|2024-05-08 07:35:00|38290.9|38250.9|38276.9|38236.9|38295.9|38255.9|38275.9|38235.9|12
1715154000000|2024-05-08 07:40:00|38267.8|38227.8|38266.9|38226.9|38267.8|38227.8|38246.9|38206.9|105
1715154300000|2024-05-08 07:45:00|38262.8|38222.8|38266.8|38226.8|38267.8|38227.8|38261.8|38221.8|41
1715154600000|2024-05-08 07:50:00|38267.8|38227.8|38267.8|38227.8|38267.8|38227.8|38257.8|38217.8|87
1715154900000|2024-05-08 07:55:00|38286.8|38246.8|38297.8|38257.8|38297.8|38257.8|38277.8|38237.8|33
1715155200000|2024-05-08 08:00:00|38296.8|38256.8|38277.8|38237.8|38296.8|38256.8|38277.8|38237.8|24
1715155500000|2024-05-08 08:05:00|38276.8|38236.8|38287.7|38247.7|38287.7|38247.7|38246.8|38206.8|51
1715155800000|2024-05-08 08:10:00|38281.8|38241.8|38292.7|38252.7|38297.7|38257.7|38281.8|38241.8|64
1715156100000|2024-05-08 08:15:00|38296.8|38256.8|38277.7|38237.7|38298.7|38258.7|38267.7|38227.7|75
1715156400000|2024-05-08 08:20:00|38275.8|38235.8|38281.7|38241.7|38283.7|38243.7|38267.7|38227.7|8
1715156700000|2024-05-08 08:25:00|38277.7|38237.7|38291.7|38251.7|38297.7|38257.7|38277.7|38237.7|29
1715157000000|2024-05-08 08:30:00|38296.7|38256.7|38375.7|38335.7|38379.8|38339.8|38291.7|38251.7|167
1715157300000|2024-05-08 08:35:00|38379.8|38339.8|38503.8|38463.8|38522.8|38482.8|38379.8|38339.8|519
1715157600000|2024-05-08 08:40:00|38513.8|38473.8|38639.9|38599.9|38651.8|38611.8|38513.8|38473.8|453
1715157900000|2024-05-08 08:45:00|38630.9|38590.9|38599.9|38559.9|38654.9|38614.9|38590.9|38550.9|190
1715158200000|2024-05-08 08:50:00|38590.9|38550.9|38583.9|38543.9|38594.9|38554.9|38558.9|38518.9|126
1715158500000|2024-05-08 08:55:00|38579.9|38539.9|38657|38617|38657.9|38617.9|38578.9|38538.9|209
1715158800000|2024-05-08 09:00:00|38647.9|38607.9|38627.9|38587.9|38657.9|38617.9|38626.9|38586.9|190
1715159100000|2024-05-08 09:05:00|38626.9|38586.9|38525.8|38485.8|38627.9|38587.9|38505.8|38465.8|225
1715159400000|2024-05-08 09:10:00|38520.8|38480.8|38541.7|38501.7|38549.8|38509.8|38499.8|38459.8|170
1715159700000|2024-05-08 09:15:00|38540.8|38500.8|38625.8|38585.8|38625.8|38585.8|38531.7|38491.7|140
1715160000000|2024-05-08 09:20:00|38629.8|38589.8|38676.9|38636.9|38716.9|38676.9|38629.8|38589.8|148
1715160300000|2024-05-08 09:25:00|38677.8|38637.8|38637.8|38597.8|38677.8|38637.8|38627.8|38587.8|60
1715160600000|2024-05-08 09:30:00|38632.8|38592.8|38535.7|38495.7|38637.8|38597.8|38535.7|38495.7|111
1715160900000|2024-05-08 09:35:00|38530.7|38490.7|38501.7|38461.7|38569.7|38529.7|38497.6|38457.6|96
1715161200000|2024-05-08 09:40:00|38510.7|38470.7|38517.6|38477.6|38531.7|38491.7|38503.6|38463.6|49
1715161500000|2024-05-08 09:45:00|38513.6|38473.6|38499.5|38459.5|38519.6|38479.6|38493.6|38453.6|134
1715161800000|2024-05-08 09:50:00|38503.6|38463.6|38503.6|38463.6|38509.5|38469.5|38492.6|38452.6|42
1715162100000|2024-05-08 09:55:00|38493.6|38453.6|38498.5|38458.5|38504.5|38464.5|38493.5|38453.5|23
1715162400000|2024-05-08 10:00:00|38489.5|38449.5|38502.6|38462.6|38504.5|38464.5|38482.6|38442.6|73
1715162700000|2024-05-08 10:05:00|38503.5|38463.5|38527.5|38487.5|38560.6|38520.6|38503.5|38463.5|106
1715163000000|2024-05-08 10:10:00|38523.5|38483.5|38527.5|38487.5|38551.6|38511.6|38521.6|38481.6|59
1715163300000|2024-05-08 10:15:00|38526.5|38486.5|38551.5|38511.5|38551.5|38511.5|38521.5|38481.5|18
1715163600000|2024-05-08 10:20:00|38547.5|38507.5|38531.5|38491.5|38547.5|38507.5|38521.5|38481.5|20
1715163900000|2024-05-08 10:25:00|38532.5|38492.5|38527.5|38487.5|38537.5|38497.5|38521.5|38481.5|14
1715164200000|2024-05-08 10:30:00|38525.5|38485.5|38521.5|38481.5|38527.5|38487.5|38511.5|38471.5|54
1715164500000|2024-05-08 10:35:00|38522.5|38482.5|38530.5|38490.5|38546.5|38506.5|38522.5|38482.5|22
1715164800000|2024-05-08 10:40:00|38531.5|38491.5|38551.5|38511.5|38551.5|38511.5|38531.5|38491.5|14
1715165100000|2024-05-08 10:45:00|38546.5|38506.5|38541.4|38501.4|38551.5|38511.5|38541.4|38501.4|7
1715165400000|2024-05-08 10:50:00|38540.5|38500.5|38511.4|38471.4|38546.4|38506.4|38510.5|38470.5|71
1715165700000|2024-05-08 10:55:00|38519.5|38479.5|38491.4|38451.4|38531.4|38491.4|38481.4|38441.4|76
1715166000000|2024-05-08 11:00:00|38501.4|38461.4|38481.4|38441.4|38511.4|38471.4|38480.4|38440.4|102
1715166300000|2024-05-08 11:05:00|38480.4|38440.4|38481.4|38441.4|38491.4|38451.4|38467.4|38427.4|66
1715166600000|2024-05-08 11:10:00|38495.4|38455.4|38524.4|38484.4|38530.4|38490.4|38490.4|38450.4|30
1715166900000|2024-05-08 11:15:00|38525.4|38485.4|38515.4|38475.4|38529.4|38489.4|38509.4|38469.4|9
1715167200000|2024-05-08 11:20:00|38511.3|38471.3|38519.4|38479.4|38529.4|38489.4|38510.4|38470.4|54
1715167500000|2024-05-08 11:25:00|38520.3|38480.3|38480.3|38440.3|38548.4|38508.4|38460.3|38420.3|78
1715167800000|2024-05-08 11:30:00|38481.3|38441.3|38490.3|38450.3|38500.3|38460.3|38461.3|38421.3|42
1715168100000|2024-05-08 11:35:00|38495.3|38455.3|38529.3|38489.3|38529.3|38489.3|38491.3|38451.3|59
1715168400000|2024-05-08 11:40:00|38534.3|38494.3|38481.3|38441.3|38534.3|38494.3|38480.3|38440.3|27
1715168700000|2024-05-08 11:45:00|38485.3|38445.3|38459.3|38419.3|38490.3|38450.3|38445.3|38405.3|59
1715169000000|2024-05-08 11:50:00|38460.3|38420.3|38431.2|38391.2|38460.3|38420.3|38387.2|38347.2|359
1715169300000|2024-05-08 11:55:00|38435.2|38395.2|38426.2|38386.2|38435.2|38395.2|38398.2|38358.2|72
1715169600000|2024-05-08 12:00:00|38427.2|38387.2|38432.2|38392.2|38433.2|38393.2|38421.2|38381.2|24
1715169900000|2024-05-08 12:05:00|38433.1|38393.1|38437.2|38397.2|38461.2|38421.2|38422.2|38382.2|34
1715170200000|2024-05-08 12:10:00|38441.2|38401.2|38407.1|38367.1|38441.2|38401.2|38383.1|38343.1|70
1715170500000|2024-05-08 12:15:00|38403.1|38363.1|38391.1|38351.1|38413.1|38373.1|38372.1|38332.1|131
1715170800000|2024-05-08 12:20:00|38395.2|38355.2|38385.1|38345.1|38406.1|38366.1|38370.2|38330.2|85
1715171100000|2024-05-08 12:25:00|38381.1|38341.1|38313.1|38273.1|38391.1|38351.1|38274.1|38234.1|308
1715171400000|2024-05-08 12:30:00|38317.1|38277.1|38317.1|38277.1|38343.1|38303.1|38290.1|38250.1|147
1715171700000|2024-05-08 12:35:00|38321.1|38281.1|38317.1|38277.1|38326.1|38286.1|38292.1|38252.1|169
1715172000000|2024-05-08 12:40:00|38321.1|38281.1|38277|38237|38323|38283|38276.1|38236.1|159
1715175000000|2024-05-08 13:30:00|38216.9|38176.9|38062.8|38022.8|38285.9|38245.9|38014.8|37974.8|3259
1715175300000|2024-05-08 13:35:00|38066.8|38026.8|38165.8|38125.8|38193.8|38153.8|38011.7|37971.7|1663
1715175600000|2024-05-08 13:40:00|38164.8|38124.8|38096.8|38056.8|38165.8|38125.8|38059.7|38019.7|896
1715175900000|2024-05-08 13:45:00|38097.8|38057.8|38232.8|38192.8|38242.8|38202.8|38096.8|38056.8|1014
1715176200000|2024-05-08 13:50:00|38233.8|38193.8|38185.8|38145.8|38233.8|38193.8|38125.8|38085.8|753
1715176500000|2024-05-08 13:55:00|38175.8|38135.8|38148.7|38108.7|38244.8|38204.8|38137.7|38097.7|551
1715176800000|2024-05-08 14:00:00|38147.7|38107.7|38186.7|38146.7|38215.7|38175.7|38097.7|38057.7|745
1715177100000|2024-05-08 14:05:00|38196.7|38156.7|38176.7|38136.7|38206.7|38166.7|38156.7|38116.7|349
1715177400000|2024-05-08 14:10:00|38177.7|38137.7|38233.7|38193.7|38243.7|38203.7|38135.7|38095.7|483
1715177700000|2024-05-08 14:15:00|38232.7|38192.7|38131.7|38091.7|38263.7|38223.7|38106.7|38066.7|1123
1715178000000|2024-05-08 14:20:00|38127.7|38087.7|38096.7|38056.7|38136.7|38096.7|38037.7|37997.7|972
1715178300000|2024-05-08 14:25:00|38100.7|38060.7|38165.7|38125.7|38180.7|38140.7|38051.7|38011.7|515
1715178600000|2024-05-08 14:30:00|38155.7|38115.7|38196.6|38156.6|38196.6|38156.6|38077.6|38037.6|389
1715178900000|2024-05-08 14:35:00|38195.6|38155.6|38204.6|38164.6|38233.7|38193.7|38075.6|38035.6|694
1715179200000|2024-05-08 14:40:00|38200.6|38160.6|38098.6|38058.6|38204.6|38164.6|38073.6|38033.6|735
1715179500000|2024-05-08 14:45:00|38094.6|38054.6|38061.6|38021.6|38141.7|38101.7|38053.6|38013.6|597
1715179800000|2024-05-08 14:50:00|38062.6|38022.6|38033.6|37993.6|38062.6|38022.6|38003.6|37963.6|927
1715180100000|2024-05-08 14:55:00|38034.6|37994.6|38011.6|37971.6|38093.6|38053.6|38003.6|37963.6|571
1715180400000|2024-05-08 15:00:00|38007.6|37967.6|38061.6|38021.6|38062.6|38022.6|38001.6|37961.6|400
1715180700000|2024-05-08 15:05:00|38052.6|38012.6|38149.6|38109.6|38160.6|38120.6|38042.6|38002.6|723
1715181000000|2024-05-08 15:10:00|38150.6|38110.6|38102.6|38062.6|38159.6|38119.6|38063.6|38023.6|533
1715181300000|2024-05-08 15:15:00|38103.5|38063.5|38073.5|38033.5|38151.6|38111.6|38063.5|38023.5|474
1715181600000|2024-05-08 15:20:00|38072.5|38032.5|38129.6|38089.6|38139.6|38099.6|38035.5|37995.5|265
1715181900000|2024-05-08 15:25:00|38130.5|38090.5|38101.5|38061.5|38160.5|38120.5|38101.5|38061.5|243
1715182200000|2024-05-08 15:30:00|38093.5|38053.5|38054.5|38014.5|38093.5|38053.5|38015.5|37975.5|283
1715182500000|2024-05-08 15:35:00|38053.5|38013.5|38072.5|38032.5|38083.5|38043.5|38017.5|37977.5|418
1715182800000|2024-05-08 15:40:00|38071.5|38031.5|37953.5|37913.5|38111.5|38071.5|37935.4|37895.4|1011
1715183100000|2024-05-08 15:45:00|37954.4|37914.4|37963.4|37923.4|38003.5|37963.5|37943.5|37903.5|570
1715183400000|2024-05-08 15:50:00|37964.4|37924.4|37984.4|37944.4|38004.4|37964.4|37945.4|37905.4|783
1715183700000|2024-05-08 15:55:00|37983.4|37943.4|38014.4|37974.4|38024.4|37984.4|37945.4|37905.4|427
1715184000000|2024-05-08 16:00:00|38015.4|37975.4|38033.4|37993.4|38034.4|37994.4|37966.4|37926.4|486
1715184300000|2024-05-08 16:05:00|38032.4|37992.4|38071.4|38031.4|38130.4|38090.4|38032.4|37992.4|597
1715184600000|2024-05-08 16:10:00|38070.4|38030.4|38138.4|38098.4|38138.4|38098.4|38001.4|37961.4|375
1715184900000|2024-05-08 16:15:00|38129.4|38089.4|38012.4|37972.4|38129.4|38089.4|38003.3|37963.3|259
1715185200000|2024-05-08 16:20:00|38013.3|37973.3|38012.3|37972.3|38042.3|38002.3|37983.3|37943.3|551
1715185500000|2024-05-08 16:25:00|38013.3|37973.3|37905.3|37865.3|38013.3|37973.3|37903.3|37863.3|665
1715185800000|2024-05-08 16:30:00|37904.3|37864.3|37996.3|37956.3|38012.3|37972.3|37883.3|37843.3|727
1715186100000|2024-05-08 16:35:00|37992.3|37952.3|38081.3|38041.3|38090.3|38050.3|37963.3|37923.3|514
1715186400000|2024-05-08 16:40:00|38080.3|38040.3|37993.3|37953.3|38090.3|38050.3|37992.3|37952.3|327
1715186700000|2024-05-08 16:45:00|37992.3|37952.3|37913.3|37873.3|37992.3|37952.3|37913.3|37873.3|459
1715187000000|2024-05-08 16:50:00|37921.3|37881.3|37973.2|37933.2|37992.2|37952.2|37913.3|37873.3|454
1715187300000|2024-05-08 16:55:00|37964.2|37924.2|37966.2|37926.2|37971.2|37931.2|37931.2|37891.2|494
1715187600000|2024-05-08 17:00:00|37970.2|37930.2|38001.2|37961.2|38025.2|37985.2|37940.2|37900.2|254
1715187900000|2024-05-08 17:05:00|38000.2|37960.2|37970.2|37930.2|38020.2|37980.2|37961.2|37921.2|319
1715188200000|2024-05-08 17:10:00|37966.2|37926.2|37856.2|37816.2|37970.2|37930.2|37852.2|37812.2|821
1715188500000|2024-05-08 17:15:00|37861.2|37821.2|37866.2|37826.2|37901.2|37861.2|37840.2|37800.2|593
1715188800000|2024-05-08 17:20:00|37867.2|37827.2|37846.2|37806.2|37881.2|37841.2|37833.2|37793.2|411
1715189100000|2024-05-08 17:25:00|37841.2|37801.2|37829.1|37789.1|37858.1|37818.1|37808.2|37768.2|585
1715189400000|2024-05-08 17:30:00|37830.1|37790.1|37869.1|37829.1|37879.1|37839.1|37810.1|37770.1|494
1715189700000|2024-05-08 17:35:00|37860.1|37820.1|37858.1|37818.1|37878.1|37838.1|37847.1|37807.1|418
1715190000000|2024-05-08 17:40:00|37859.1|37819.1|37915.1|37875.1|37935.1|37895.1|37858.1|37818.1|441
1715190300000|2024-05-08 17:45:00|37916.1|37876.1|37879.1|37839.1|37916.1|37876.1|37849.1|37809.1|555
1715190600000|2024-05-08 17:50:00|37878.1|37838.1|37851.1|37811.1|37917.1|37877.1|37841.1|37801.1|469
1715190900000|2024-05-08 17:55:00|37855.1|37815.1|37851|37811|37861|37821|37821|37781|580
1715191200000|2024-05-08 18:00:00|37843|37803|37861|37821|37947|37907|37842|37802|705
1715191500000|2024-05-08 18:05:00|37865|37825|37763|37723|37865|37825|37753|37713|1153
1715191800000|2024-05-08 18:10:00|37754|37714|37828|37788|37828|37788|37735|37695|1772
1715192100000|2024-05-08 18:15:00|37823|37783|37892|37852|37912|37872|37823|37783|1166
1715212800000|2024-05-09 00:00:00|37842.9|37802.9|37829.9|37789.9|37853.9|37813.9|37780.9|37740.9|281
1715213100000|2024-05-09 00:05:00|37824.9|37784.9|37826.9|37786.9|37849.9|37809.9|37824.9|37784.9|39
1715213400000|2024-05-09 00:10:00|37835.9|37795.9|37846.9|37806.9|37850.9|37810.9|37811.9|37771.9|81
1715213700000|2024-05-09 00:15:00|37842.9|37802.9|37851.9|37811.9|37859.8|37819.8|37841.9|37801.9|125
1715214000000|2024-05-09 00:20:00|37858.9|37818.9|37871.9|37831.9|37872.9|37832.9|37853.9|37813.9|30
1715214300000|2024-05-09 00:25:00|37872.9|37832.9|37886.8|37846.8|37896.9|37856.9|37872.9|37832.9|27
1715214600000|2024-05-09 00:30:00|37885.8|37845.8|37942.9|37902.9|37942.9|37902.9|37881.8|37841.8|63
1715214900000|2024-05-09 00:35:00|37933.9|37893.9|37943.9|37903.9|37943.9|37903.9|37933.9|37893.9|27
1715215200000|2024-05-09 00:40:00|37942.8|37902.8|37912.8|37872.8|37961.8|37921.8|37912.8|37872.8|34
1715215500000|2024-05-09 00:45:00|37916.8|37876.8|37896.8|37856.8|37921.8|37881.8|37891.8|37851.8|48
1715215800000|2024-05-09 00:50:00|37892.8|37852.8|37902.8|37862.8|37902.8|37862.8|37892.8|37852.8|2
1715216100000|2024-05-09 00:55:00|37906.8|37866.8|37962.8|37922.8|37962.8|37922.8|37906.8|37866.8|101
1715216400000|2024-05-09 01:00:00|37963.8|37923.8|37931.7|37891.7|37963.8|37923.8|37931.7|37891.7|65
1715216700000|2024-05-09 01:05:00|37930.7|37890.7|37941.7|37901.7|37962.8|37922.8|37926.7|37886.7|26
1715217000000|2024-05-09 01:10:00|37936.7|37896.7|37921.7|37881.7|37946.7|37906.7|37921.7|37881.7|20
1715217300000|2024-05-09 01:15:00|37920.7|37880.7|37942.7|37902.7|37942.7|37902.7|37920.7|37880.7|8
1715217600000|2024-05-09 01:20:00|37946.7|37906.7|37952.7|37912.7|37963.7|37923.7|37937.7|37897.7|7
1715217900000|2024-05-09 01:25:00|37951.7|37911.7|37967.7|37927.7|37967.7|37927.7|37946.7|37906.7|15
1715218200000|2024-05-09 01:30:00|37963.7|37923.7|38031.6|37991.6|38031.6|37991.6|37963.7|37923.7|46
1715218500000|2024-05-09 01:35:00|38022.7|37982.7|38059.6|38019.6|38064.6|38024.6|38021.6|37981.6|116
1715218800000|2024-05-09 01:40:00|38055.6|38015.6|38024.6|37984.6|38059.6|38019.6|38014.6|37974.6|43
1715219100000|2024-05-09 01:45:00|38028.5|37988.5|38054.5|38014.5|38059.6|38019.6|38019.6|37979.6|54
1715219400000|2024-05-09 01:50:00|38055.6|38015.6|38079.5|38039.5|38079.5|38039.5|38029.5|37989.5|30
1715219700000|2024-05-09 01:55:00|38071.6|38031.6|38073.5|38033.5|38079.5|38039.5|38068.5|38028.5|13
1715220000000|2024-05-09 02:00:00|38069.5|38029.5|38078.5|38038.5|38078.5|38038.5|38058.5|38018.5|29
1715220300000|2024-05-09 02:05:00|38072.4|38032.4|38072.4|38032.4|38078.5|38038.5|38057.4|38017.4|54
1715220600000|2024-05-09 02:10:00|38077.4|38037.4|38053.4|38013.4|38078.5|38038.5|38053.4|38013.4|28
1715220900000|2024-05-09 02:15:00|38054.5|38014.5|38071.4|38031.4|38072.4|38032.4|38053.4|38013.4|22
1715221200000|2024-05-09 02:20:00|38072.4|38032.4|38077.4|38037.4|38077.4|38037.4|38072.4|38032.4|26
1715221500000|2024-05-09 02:25:00|38076.4|38036.4|38072.4|38032.4|38077.4|38037.4|38067.4|38027.4|20
1715221800000|2024-05-09 02:30:00|38067.4|38027.4|38066.3|38026.3|38076.3|38036.3|38056.3|38016.3|18
1715222100000|2024-05-09 02:35:00|38067.3|38027.3|38071.3|38031.3|38077.3|38037.3|38057.3|38017.3|17
1715222400000|2024-05-09 02:40:00|38067.3|38027.3|38076.3|38036.3|38077.3|38037.3|38062.3|38022.3|14
1715222700000|2024-05-09 02:45:00|38072.3|38032.3|38077.3|38037.3|38079.4|38039.4|38068.3|38028.3|6
1715223000000|2024-05-09 02:50:00|38073.3|38033.3|38072.3|38032.3|38076.3|38036.3|38066.3|38026.3|19
1715223300000|2024-05-09 02:55:00|38067.3|38027.3|38066.2|38026.2|38077.3|38037.3|38066.2|38026.2|43
1715223600000|2024-05-09 03:00:00|38062.3|38022.3|38052.2|38012.2|38066.2|38026.2|38037.3|37997.3|19
1715223900000|2024-05-09 03:05:00|38047.2|38007.2|38047.2|38007.2|38056.2|38016.2|38037.2|37997.2|28
1715224200000|2024-05-09 03:10:00|38051.2|38011.2|38056.2|38016.2|38056.2|38016.2|38021.2|37981.2|21
1715224500000|2024-05-09 03:15:00|38051.2|38011.2|38041.2|38001.2|38055.1|38015.1|38037.2|37997.2|7
1715224800000|2024-05-09 03:20:00|38042.2|38002.2|38066.2|38026.2|38067.2|38027.2|38041.2|38001.2|19
1715225100000|2024-05-09 03:25:00|38066.1|38026.1|38066.1|38026.1|38077.2|38037.2|38061.1|38021.1|10
1715225400000|2024-05-09 03:30:00|38061.1|38021.1|38060.1|38020.1|38061.1|38021.1|38056.1|38016.1|6
1715225700000|2024-05-09 03:35:00|38056.1|38016.1|38060.1|38020.1|38060.1|38020.1|38055.1|38015.1|8
1715226000000|2024-05-09 03:40:00|38056.1|38016.1|38060|38020|38060.1|38020.1|38056.1|38016.1|1
1715226300000|2024-05-09 03:45:00|38056.1|38016.1|38056.1|38016.1|38056.1|38016.1|38055|38015|11
1715226600000|2024-05-09 03:50:00|38055|38015|38060|38020|38060|38020|38051.1|38011.1|14
1715226900000|2024-05-09 03:55:00|38061|38021|38066|38026|38076|38036|38060|38020|16
1715227200000|2024-05-09 04:00:00|38071|38031|38071|38031|38071|38031|38071|38031|3
1715227800000|2024-05-09 04:10:00|38075|38035|38069.9|38029.9|38075|38035|38069.9|38029.9|1
1715228100000|2024-05-09 04:15:00|38066|38026|38071|38031|38071|38031|38064.9|38024.9|3
1715228400000|2024-05-09 04:20:00|38069.9|38029.9|38069.9|38029.9|38071|38031|38069.9|38029.9|1
1715228700000|2024-05-09 04:25:00|38075.9|38035.9|38069.9|38029.9|38075.9|38035.9|38065.9|38025.9|36
1715229000000|2024-05-09 04:30:00|38077|38037|38090.9|38050.9|38100.9|38060.9|38077|38037|18
1715229300000|2024-05-09 04:35:00|38094.9|38054.9|38081.9|38041.9|38095.9|38055.9|38076.9|38036.9|23
1715229600000|2024-05-09 04:40:00|38076.9|38036.9|38076.9|38036.9|38081.9|38041.9|38071.9|38031.9|7
1715229900000|2024-05-09 04:45:00|38081.9|38041.9|38091.9|38051.9|38091.9|38051.9|38081.9|38041.9|24
1715230200000|2024-05-09 04:50:00|38087.9|38047.9|38101.9|38061.9|38101.9|38061.9|38087.9|38047.9|2
1715230500000|2024-05-09 04:55:00|||||||||1
1715230800000|2024-05-09 05:00:00|||||||||2
1715231100000|2024-05-09 05:05:00|38096.9|38056.9|38071.8|38031.8|38096.9|38056.9|38066.8|38026.8|25
1715231400000|2024-05-09 05:10:00|38076.8|38036.8|38071.8|38031.8|38077.9|38037.9|38061.8|38021.8|14
1715231700000|2024-05-09 05:15:00|38067.9|38027.9|38071.8|38031.8|38071.8|38031.8|38067.8|38027.8|0
1715232000000|2024-05-09 05:20:00|38067.8|38027.8|38071.8|38031.8|38071.8|38031.8|38067.8|38027.8|3
1715232300000|2024-05-09 05:25:00|38067.8|38027.8|38057.8|38017.8|38071.8|38031.8|38055.7|38015.7|22
1715232600000|2024-05-09 05:30:00|38056.8|38016.8|38077.8|38037.8|38077.8|38037.8|38056.8|38016.8|14
1715232900000|2024-05-09 05:35:00|38086.8|38046.8|38071.7|38031.7|38086.8|38046.8|38067.8|38027.8|18
1715233200000|2024-05-09 05:40:00|38075.7|38035.7|38071.7|38031.7|38076.7|38036.7|38070.7|38030.7|4
1715233500000|2024-05-09 05:45:00|38075.7|38035.7|38101.7|38061.7|38107.8|38067.8|38071.7|38031.7|49
1715233800000|2024-05-09 05:50:00|38106.7|38066.7|38111.7|38071.7|38116.7|38076.7|38101.7|38061.7|29
1715234100000|2024-05-09 05:55:00|38115.6|38075.6|38106.7|38066.7|38116.7|38076.7|38101.7|38061.7|15
1715234400000|2024-05-09 06:00:00|38101.7|38061.7|38076.7|38036.7|38106.7|38066.7|38076.7|38036.7|18
1715234700000|2024-05-09 06:05:00|38077.7|38037.7|38113.7|38073.7|38113.7|38073.7|38076.7|38036.7|21
1715235000000|2024-05-09 06:10:00|38117.7|38077.7|38116.6|38076.6|38117.7|38077.7|38111.6|38071.6|27
1715235300000|2024-05-09 06:15:00|38106.6|38066.6|38116.6|38076.6|38117.7|38077.7|38101.6|38061.6|11
1715235600000|2024-05-09 06:20:00|38111.6|38071.6|38126.6|38086.6|38126.6|38086.6|38111.6|38071.6|37
1715235900000|2024-05-09 06:25:00|38125.5|38085.5|38140.5|38100.5|38140.5|38100.5|38106.6|38066.6|56
1715236200000|2024-05-09 06:30:00|38144.5|38104.5|38157.6|38117.6|38157.6|38117.6|38136.6|38096.6|57
1715236500000|2024-05-09 06:35:00|38156.6|38116.6|38141.5|38101.5|38157.6|38117.6|38136.5|38096.5|43
1715236800000|2024-05-09 06:40:00|38140.5|38100.5|38082.6|38042.6|38155.5|38115.5|38082.6|38042.6|111
1715237100000|2024-05-09 06:45:00|38078.6|38038.6|38027.6|37987.6|38087.6|38047.6|38017.6|37977.6|150
1715237400000|2024-05-09 06:50:00|38023.6|37983.6|37999.6|37959.6|38038.6|37998.6|37990.7|37950.7|111
1715237700000|2024-05-09 06:55:00|37998.6|37958.6|37983.6|37943.6|38005.7|37965.7|37969.6|37929.6|65
1715238000000|2024-05-09 07:00:00|37984.6|37944.6|37953.5|37913.5|37984.6|37944.6|37930.6|37890.6|116
1715238300000|2024-05-09 07:05:00|37954.6|37914.6|37964.6|37924.6|37969.6|37929.6|37935.6|37895.6|34
1715238600000|2024-05-09 07:10:00|37965.6|37925.6|37977.5|37937.5|38007.5|37967.5|37949.6|37909.6|39
1715238900000|2024-05-09 07:15:00|37978.5|37938.5|37973.5|37933.5|37978.5|37938.5|37967.5|37927.5|4
1715239200000|2024-05-09 07:20:00|37971.4|37931.4|37933.5|37893.5|37977.5|37937.5|37928.5|37888.5|44
1715239500000|2024-05-09 07:25:00|37937.4|37897.4|37889.5|37849.5|37938.5|37898.5|37874.5|37834.5|206
1715239800000|2024-05-09 07:30:00|37898.5|37858.5|37899.5|37859.5|37947.4|37907.4|37898.5|37858.5|74
1715240100000|2024-05-09 07:35:00|37907.4|37867.4|37869.5|37829.5|37913.5|37873.5|37869.5|37829.5|115
1715240400000|2024-05-09 07:40:00|37870.5|37830.5|37830.5|37790.5|37899.5|37859.5|37830.5|37790.5|88
1715240700000|2024-05-09 07:45:00|37835.5|37795.5|37840.5|37800.5|37850.5|37810.5|37820.5|37780.5|186
1715241000000|2024-05-09 07:50:00|37849.5|37809.5|37850.5|37810.5|37869.4|37829.4|37835.5|37795.5|136
1715241300000|2024-05-09 07:55:00|37897.3|37857.3|37903.4|37863.4|37919.4|37879.4|37888.4|37848.4|106
1715241600000|2024-05-09 08:00:00|37898.4|37858.4|37908.4|37868.4|37908.4|37868.4|37887.3|37847.3|11
1715241900000|2024-05-09 08:05:00|37913.4|37873.4|37941.2|37901.2|37941.2|37901.2|37913.4|37873.4|42
1715242200000|2024-05-09 08:10:00|37935.2|37895.2|37931.2|37891.2|37945.2|37905.2|37925.2|37885.2|23
1715242500000|2024-05-09 08:15:00|37935.2|37895.2|37917.3|37877.3|37951.2|37911.2|37917.3|37877.3|10
1715242800000|2024-05-09 08:20:00|37921.2|37881.2|37941.2|37901.2|37943.3|37903.3|37917.3|37877.3|13
1715243100000|2024-05-09 08:25:00|37947.2|37907.2|37996.2|37956.2|38006.2|37966.2|37937.2|37897.2|81
1715243400000|2024-05-09 08:30:00|37995.1|37955.1|37966.2|37926.2|37996.2|37956.2|37956.2|37916.2|47
1715243700000|2024-05-09 08:35:00|37971.2|37931.2|37966.1|37926.1|37975.1|37935.1|37956.1|37916.1|111
1715244000000|2024-05-09 08:40:00|37976.1|37936.1|37966.1|37926.1|37985.1|37945.1|37956.1|37916.1|29
1715244300000|2024-05-09 08:45:00|37956.1|37916.1|37981.1|37941.1|37982.2|37942.2|37945.1|37905.1|48
1715244600000|2024-05-09 08:50:00|37976.1|37936.1|37951.1|37911.1|37981.1|37941.1|37946.1|37906.1|32
1715244900000|2024-05-09 08:55:00|37956.1|37916.1|38011.1|37971.1|38011.1|37971.1|37931.1|37891.1|90
1715245200000|2024-05-09 09:00:00|38007.1|37967.1|38001.1|37961.1|38007.1|37967.1|37976.1|37936.1|27
1715245500000|2024-05-09 09:05:00|38007.1|37967.1|38001|37961|38016.1|37976.1|37992.1|37952.1|26
1715245800000|2024-05-09 09:10:00|37997.1|37957.1|38026|37986|38027.1|37987.1|37957.1|37917.1|40
1715246100000|2024-05-09 09:15:00|38027.1|37987.1|38030|37990|38043.9|38003.9|38006|37966|54
1715246400000|2024-05-09 09:20:00|38025|37985|38034.9|37994.9|38055|38015|38025|37985|14
1715246700000|2024-05-09 09:25:00|38036|37996|38027|37987|38044.9|38004.9|37997|37957|49
1715247000000|2024-05-09 09:30:00|38026|37986|38011|37971|38026|37986|37997|37957|12
1715247300000|2024-05-09 09:35:00|38017|37977|38027|37987|38027|37987|38011|37971|1
1715247600000|2024-05-09 09:40:00|38028.1|37988.1|38023|37983|38047|38007|38022|37982|24
1715247900000|2024-05-09 09:45:00|38027|37987|37993|37953|38034.9|37994.9|37992|37952|19
1715248200000|2024-05-09 09:50:00|37989.1|37949.1|38007|37967|38018|37978|37988|37948|7
1715248500000|2024-05-09 09:55:00|37997|37957|37979|37939|37997|37957|37956.9|37916.9|65
1715248800000|2024-05-09 10:00:00|37975.1|37935.1|37994|37954|37994|37954|37973|37933|13
1715249100000|2024-05-09 10:05:00|37999|37959|37988|37948|38013|37973|37978|37938|39
1715249400000|2024-05-09 10:10:00|37993|37953|38006.9|37966.9|38016.9|37976.9|37986.9|37946.9|13
1715249700000|2024-05-09 10:15:00|38016.9|37976.9|38022.9|37982.9|38026.9|37986.9|38006.9|37966.9|13
1715250000000|2024-05-09 10:20:00|38026.9|37986.9|38060.8|38020.8|38066.9|38026.9|38026.9|37986.9|43
1715250300000|2024-05-09 10:25:00|38061.9|38021.9|38056.8|38016.8|38066.9|38026.9|38056.8|38016.8|29
1715250600000|2024-05-09 10:30:00|38066.8|38026.8|38081.8|38041.8|38086.8|38046.8|38055.8|38015.8|28
1715250900000|2024-05-09 10:35:00|38080.8|38040.8|38046.8|38006.8|38086.8|38046.8|38036.8|37996.8|64
1715251200000|2024-05-09 10:40:00|38036.8|37996.8|38083.6|38043.6|38104.7|38064.7|38035.7|37995.7|187
1715251500000|2024-05-09 10:45:00|38082.6|38042.6|38088.6|38048.6|38093.6|38053.6|38044.7|38004.7|76
1715251800000|2024-05-09 10:50:00|38103.6|38063.6|38093.6|38053.6|38103.6|38063.6|38083.6|38043.6|64
1715252100000|2024-05-09 10:55:00|38103.6|38063.6|38092.5|38052.5|38108.6|38068.6|38079.6|38039.6|78
1715252400000|2024-05-09 11:00:00|38093.6|38053.6|38063.5|38023.5|38104.6|38064.6|38044.6|38004.6|201
1715252700000|2024-05-09 11:05:00|38059.6|38019.6|38039.6|37999.6|38064.6|38024.6|38034.6|37994.6|65
1715253000000|2024-05-09 11:10:00|38044.6|38004.6|38040.6|38000.6|38044.6|38004.6|38035.6|37995.6|9
1715253300000|2024-05-09 11:15:00|38039.6|37999.6|37984.6|37944.6|38044.6|38004.6|37980.6|37940.6|112
1715253600000|2024-05-09 11:20:00|37980.6|37940.6|37999.5|37959.5|37999.5|37959.5|37964.6|37924.6|130
1715253900000|2024-05-09 11:25:00|37998.5|37958.5|38038.5|37998.5|38038.5|37998.5|37984.5|37944.5|70
1715254200000|2024-05-09 11:30:00|38037.4|37997.4|37944.5|37904.5|38037.4|37997.4|37934.5|37894.5|97
1715254500000|2024-05-09 11:35:00|37953.4|37913.4|38002.4|37962.4|38013.4|37973.4|37944.5|37904.5|55
1715254800000|2024-05-09 11:40:00|38012.4|37972.4|38019.5|37979.5|38043.4|38003.4|38000.5|37960.5|35
1715255100000|2024-05-09 11:45:00|38014.5|37974.5|37960.5|37920.5|38018.4|37978.4|37955.5|37915.5|22
1715255400000|2024-05-09 11:50:00|37961.6|37921.6|37892.6|37852.6|37970.5|37930.5|37866.6|37826.6|228
1715255700000|2024-05-09 11:55:00|37896.6|37856.6|37886.5|37846.5|37916.6|37876.6|37872.6|37832.6|72
1715256000000|2024-05-09 12:00:00|37881.5|37841.5|37870.5|37830.5|37911.5|37871.5|37846.5|37806.5|112
1715256300000|2024-05-09 12:05:00|37865.5|37825.5|37855.5|37815.5|37881.5|37841.5|37826.5|37786.5|99
1715256600000|2024-05-09 12:10:00|37850.5|37810.5|37712.9|37672.9|37850.5|37810.5|37697.9|37657.9|507
1715256900000|2024-05-09 12:15:00|37702.9|37662.9|37687.9|37647.9|37713.9|37673.9|37673.9|37633.9|170
1715257200000|2024-05-09 12:20:00|37682.9|37642.9|37671.8|37631.8|37692.9|37652.9|37627.9|37587.9|284
1715257500000|2024-05-09 12:25:00|37666.8|37626.8|37676.8|37636.8|37676.8|37636.8|37623.9|37583.9|250
1715257800000|2024-05-09 12:30:00|37677.8|37637.8|37662.8|37622.8|37693.9|37653.9|37642.8|37602.8|233
1715258100000|2024-05-09 12:35:00|37661.8|37621.8|37722.8|37682.8|37726.7|37686.7|37623.9|37583.9|156
1715258400000|2024-05-09 12:40:00|37726.7|37686.7|37757.5|37717.5|37799.6|37759.6|37710.7|37670.7|395
1715261400000|2024-05-09 13:30:00|37792.3|37752.3|37808.7|37768.7|37898.4|37858.4|37615.9|37575.9|2308
1715261700000|2024-05-09 13:35:00|37803.7|37763.7|37715.8|37675.8|37880.5|37840.5|37673.7|37633.7|1106
1715262000000|2024-05-09 13:40:00|37711.9|37671.9|37753.7|37713.7|37802.6|37762.6|37695.8|37655.8|731
1715262300000|2024-05-09 13:45:00|37752.6|37712.6|37706.9|37666.9|37831.5|37791.5|37681.9|37641.9|787
1715262600000|2024-05-09 13:50:00|37710.8|37670.8|37723.7|37683.7|37842.6|37802.6|37696.9|37656.9|688
1715262900000|2024-05-09 13:55:00|37713.7|37673.7|37755.8|37715.8|37857.6|37817.6|37713.7|37673.7|813
1715263200000|2024-05-09 14:00:00|37756.9|37716.9|37677.9|37637.9|37803.6|37763.6|37664|37624|455
1715263500000|2024-05-09 14:05:00|37672.9|37632.9|37638.3|37598.3|37687.9|37647.9|37559.3|37519.3|783
1715263800000|2024-05-09 14:10:00|37634.3|37594.3|37638.2|37598.2|37663.3|37623.3|37623.2|37583.2|434
1715264100000|2024-05-09 14:15:00|37634.3|37594.3|37635.4|37595.4|37704.3|37664.3|37634.3|37594.3|514
1715264400000|2024-05-09 14:20:00|37627.5|37587.5|37495.4|37455.4|37652.2|37612.2|37486.4|37446.4|722
1715264700000|2024-05-09 14:25:00|37499.3|37459.3|37486.4|37446.4|37545.4|37505.4|37477.5|37437.5|688
1715265000000|2024-05-09 14:30:00|37476.4|37436.4|37388.6|37348.6|37476.4|37436.4|37386.4|37346.4|943
1715265300000|2024-05-09 14:35:00|37403.6|37363.6|37369.6|37329.6|37419.6|37379.6|37330.7|37290.7|838
1715265600000|2024-05-09 14:40:00|37390.7|37350.7|37390.7|37350.7|37470.7|37430.7|37381.8|37341.8|648
1715265900000|2024-05-09 14:45:00|37391.8|37351.8|37419.6|37379.6|37449.6|37409.6|37369.6|37329.6|425
1715266200000|2024-05-09 14:50:00|37427.5|37387.5|37429.6|37389.6|37460.7|37420.7|37390.7|37350.7|371
1715266500000|2024-05-09 14:55:00|37425.7|37385.7|37362.8|37322.8|37460.7|37420.7|37331.7|37291.7|478
1715266800000|2024-05-09 15:00:00|37372.8|37332.8|37439.6|37399.6|37468.5|37428.5|37372.8|37332.8|384
1715267100000|2024-05-09 15:05:00|37440.6|37400.6|37473.5|37433.5|37477.4|37437.4|37400.6|37360.6|349
1715267400000|2024-05-09 15:10:00|37469.6|37429.6|37399.6|37359.6|37469.6|37429.6|37370.6|37330.6|270
1715267700000|2024-05-09 15:15:00|37400.6|37360.6|37415.6|37375.6|37477.4|37437.4|37400.6|37360.6|381
1715268000000|2024-05-09 15:20:00|37419.5|37379.5|37450.6|37410.6|37475.6|37435.6|37382.8|37342.8|451
1715268300000|2024-05-09 15:25:00|37441.7|37401.7|37440.6|37400.6|37480.6|37440.6|37371.7|37331.7|311
1715268600000|2024-05-09 15:30:00|37439.5|37399.5|37433.8|37393.8|37453.8|37413.8|37370.6|37330.6|414
1715268900000|2024-05-09 15:35:00|37424.9|37384.9|37363.8|37323.8|37424.9|37384.9|37363.8|37323.8|325
1715269200000|2024-05-09 15:40:00|37364.9|37324.9|37319.2|37279.2|37429.9|37389.9|37297|37257|755
1715269500000|2024-05-09 15:45:00|37320.3|37280.3|37385.9|37345.9|37409.9|37369.9|37303.1|37263.1|336
1715269800000|2024-05-09 15:50:00|37395.9|37355.9|37384.9|37344.9|37415.9|37375.9|37337|37297|376
1715270100000|2024-05-09 15:55:00|37385.9|37345.9|37423.8|37383.8|37433.8|37393.8|37377|37337|386
1715270400000|2024-05-09 16:00:00|37424.8|37384.8|37531.6|37491.6|37562.7|37522.7|37414.8|37374.8|619
1715270700000|2024-05-09 16:05:00|37537.7|37497.7|37561.6|37521.6|37592.7|37552.7|37522.7|37482.7|461
1715271000000|2024-05-09 16:10:00|37560.5|37520.5|37540.5|37500.5|37561.6|37521.6|37483.8|37443.8|307
1715271300000|2024-05-09 16:15:00|37532.7|37492.7|37470.5|37430.5|37540.5|37500.5|37465.5|37425.5|304
1715271600000|2024-05-09 16:20:00|37471.6|37431.6|37519.4|37479.4|37524.4|37484.4|37446.6|37406.6|271
1715271900000|2024-05-09 16:25:00|37514.4|37474.4|37480.5|37440.5|37519.4|37479.4|37460.5|37420.5|202
1715272200000|2024-05-09 16:30:00|37470.5|37430.5|37422.6|37382.6|37500.5|37460.5|37418.7|37378.7|294
1715272500000|2024-05-09 16:35:00|37417.6|37377.6|37426.5|37386.5|37471.6|37431.6|37417.6|37377.6|391
1715272800000|2024-05-09 16:40:00|37427.6|37387.6|37381.5|37341.5|37432.6|37392.6|37361.5|37321.5|405
1715273100000|2024-05-09 16:45:00|37380.5|37340.5|37415.4|37375.4|37439.4|37399.4|37363.7|37323.7|299
1715273400000|2024-05-09 16:50:00|37420.4|37380.4|37371.5|37331.5|37430.4|37390.4|37360.4|37320.4|209
1715273700000|2024-05-09 16:55:00|37372.6|37332.6|37395.4|37355.4|37415.4|37375.4|37351.5|37311.5|319
1715274000000|2024-05-09 17:00:00|37391.5|37351.5|37386.5|37346.5|37400.4|37360.4|37340.4|37300.4|168
1715274300000|2024-05-09 17:05:00|37390.4|37350.4|37400.4|37360.4|37411.5|37371.5|37380.4|37340.4|127
1715274600000|2024-05-09 17:10:00|37391.5|37351.5|37413.2|37373.2|37439.3|37399.3|37390.4|37350.4|245
1715274900000|2024-05-09 17:15:00|37409.3|37369.3|37356.5|37316.5|37418.2|37378.2|37356.5|37316.5|246
1715275200000|2024-05-09 17:20:00|37351.5|37311.5|37366.5|37326.5|37401.5|37361.5|37312.5|37272.5|354
1715275500000|2024-05-09 17:25:00|37367.5|37327.5|37343.6|37303.6|37392.5|37352.5|37338.6|37298.6|328
1715275800000|2024-05-09 17:30:00|37342.5|37302.5|37342.5|37302.5|37352.5|37312.5|37312.5|37272.5|207
1715276100000|2024-05-09 17:35:00|37341.4|37301.4|37301.4|37261.4|37342.5|37302.5|37292.5|37252.5|226
1715276400000|2024-05-09 17:40:00|37302.5|37262.5|37306.4|37266.4|37320.3|37280.3|37261.4|37221.4|406
1715276700000|2024-05-09 17:45:00|37302.5|37262.5|37282.5|37242.5|37312.5|37272.5|37252.5|37212.5|407
1715277000000|2024-05-09 17:50:00|37281.4|37241.4|37272.5|37232.5|37281.4|37241.4|37242.5|37202.5|573
1715277300000|2024-05-09 17:55:00|37273.6|37233.6|37294.7|37254.7|37304.7|37264.7|37273.6|37233.6|455
1715277600000|2024-05-09 18:00:00|37295.7|37255.7|37275.7|37235.7|37323.6|37283.6|37256.8|37216.8|745
1715277900000|2024-05-09 18:05:00|37276.8|37236.8|37271.8|37231.8|37285.7|37245.7|37256.8|37216.8|665
1715278200000|2024-05-09 18:10:00|37267.9|37227.9|37260.7|37220.7|37344.6|37304.6|37254.6|37214.6|1983
1715278500000|2024-05-09 18:15:00|37264.6|37224.6|37301.4|37261.4|37331.4|37291.4|37260.7|37220.7|878
1715299200000|2024-05-10 00:00:00|37322.4|37282.4|37363.5|37323.5|37367.4|37327.4|37318.5|37278.5|328
1715299500000|2024-05-10 00:05:00|37358.5|37318.5|37373.5|37333.5|37417.4|37377.4|37353.5|37313.5|54
1715299800000|2024-05-10 00:10:00|37377.4|37337.4|37387.4|37347.4|37392.4|37352.4|37358.5|37318.5|30
1715300100000|2024-05-10 00:15:00|37383.5|37343.5|37412.4|37372.4|37418.5|37378.5|37382.4|37342.4|21
1715300400000|2024-05-10 00:20:00|37417.4|37377.4|37417.4|37377.4|37418.5|37378.5|37368.5|37328.5|68
1715300700000|2024-05-10 00:25:00|37412.4|37372.4|37424.6|37384.6|37424.6|37384.6|37388.5|37348.5|30
1715301000000|2024-05-10 00:30:00|37419.6|37379.6|37429.6|37389.6|37438.5|37398.5|37419.6|37379.6|38
1715301300000|2024-05-10 00:35:00|37433.5|37393.5|37399.6|37359.6|37433.5|37393.5|37398.5|37358.5|41
1715301600000|2024-05-10 00:40:00|37398.5|37358.5|37418.4|37378.4|37419.6|37379.6|37380.7|37340.7|42
1715301900000|2024-05-10 00:45:00|37423.4|37383.4|37409.5|37369.5|37443.4|37403.4|37409.5|37369.5|29
1715302200000|2024-05-10 00:50:00|37413.4|37373.4|37429.5|37389.5|37429.5|37389.5|37413.4|37373.4|10
1715302500000|2024-05-10 00:55:00|37424.5|37384.5|37414.5|37374.5|37429.5|37389.5|37408.4|37368.4|24
1715302800000|2024-05-10 01:00:00|37409.5|37369.5|37360.6|37320.6|37429.5|37389.5|37360.6|37320.6|39
1715303100000|2024-05-10 01:05:00|37364.5|37324.5|37324.5|37284.5|37374.5|37334.5|37324.5|37284.5|58
1715303400000|2024-05-10 01:10:00|37314.5|37274.5|37290.6|37250.6|37315.6|37275.6|37290.6|37250.6|64
1715303700000|2024-05-10 01:15:00|37291.7|37251.7|37310.6|37270.6|37322.8|37282.8|37280.6|37240.6|49
1715304000000|2024-05-10 01:20:00|37314.5|37274.5|37260.6|37220.6|37320.6|37280.6|37251.7|37211.7|20
1715304300000|2024-05-10 01:25:00|37264.5|37224.5|37250.6|37210.6|37271.7|37231.7|37241.7|37201.7|44
1715304600000|2024-05-10 01:30:00|37251.7|37211.7|37269.5|37229.5|37296.1|37256.1|37250.6|37210.6|226
1715304900000|2024-05-10 01:35:00|37274.5|37234.5|37249.4|37209.4|37278.3|37238.3|37249.4|37209.4|24
1715305200000|2024-05-10 01:40:00|37231.7|37191.7|37192.8|37152.8|37231.7|37191.7|37186.7|37146.7|231
1715305500000|2024-05-10 01:45:00|37191.7|37151.7|37206.7|37166.7|37215.5|37175.5|37191.7|37151.7|36
1715305800000|2024-05-10 01:50:00|37202.8|37162.8|37171.6|37131.6|37206.7|37166.7|37162.8|37122.8|80
1715306100000|2024-05-10 01:55:00|37166.6|37126.6|37190.5|37150.5|37191.6|37151.6|37162.8|37122.8|96
1715306400000|2024-05-10 02:00:00|37191.6|37151.6|37216.6|37176.6|37216.6|37176.6|37180.5|37140.5|29
1715306700000|2024-05-10 02:05:00|37215.5|37175.5|37240.5|37200.5|37240.5|37200.5|37215.5|37175.5|8
1715307000000|2024-05-10 02:10:00|37231.6|37191.6|37216.6|37176.6|37235.5|37195.5|37200.5|37160.5|24
1715307300000|2024-05-10 02:15:00|37220.5|37180.5|37216.6|37176.6|37220.5|37180.5|37211.6|37171.6|2
1715307600000|2024-05-10 02:20:00|37212.7|37172.7|37211.6|37171.6|37220.5|37180.5|37210.5|37170.5|13
1715307900000|2024-05-10 02:25:00|37216.6|37176.6|37221.6|37181.6|37221.6|37181.6|37211.6|37171.6|3
1715308200000|2024-05-10 02:30:00|37216.6|37176.6|37181.6|37141.6|37220.5|37180.5|37181.6|37141.6|39
1715308500000|2024-05-10 02:35:00|37180.5|37140.5|37181.6|37141.6|37186.6|37146.6|37180.5|37140.5|12
1715308800000|2024-05-10 02:40:00|37186.6|37146.6|37180.4|37140.4|37186.6|37146.6|37179.3|37139.3|19
1715309100000|2024-05-10 02:45:00|37181.6|37141.6|37180.4|37140.4|37190.4|37150.4|37180.4|37140.4|15
1715309400000|2024-05-10 02:50:00|37181.5|37141.5|37180.4|37140.4|37181.5|37141.5|37180.4|37140.4|5
1715309700000|2024-05-10 02:55:00|37181.5|37141.5|37200.4|37160.4|37206.5|37166.5|37181.5|37141.5|29
1715310000000|2024-05-10 03:00:00|37201.5|37161.5|37196.5|37156.5|37201.5|37161.5|37190.4|37150.4|4
1715310300000|2024-05-10 03:05:00|37200.4|37160.4|37206.5|37166.5|37215.4|37175.4|37200.4|37160.4|10
1715310600000|2024-05-10 03:10:00|37205.4|37165.4|37210.4|37170.4|37215.4|37175.4|37200.4|37160.4|2
1715310900000|2024-05-10 03:15:00|37211.5|37171.5|37201.5|37161.5|37215.4|37175.4|37200.4|37160.4|2
1715311200000|2024-05-10 03:20:00|37200.4|37160.4|37180.4|37140.4|37200.4|37160.4|37180.4|37140.4|10
1715311500000|2024-05-10 03:25:00|37181.5|37141.5|37180.4|37140.4|37186.5|37146.5|37179.2|37139.2|13
1715311800000|2024-05-10 03:30:00|37179.2|37139.2|37180.4|37140.4|37189.2|37149.2|37178.1|37138.1|14
1715312100000|2024-05-10 03:35:00|37180.3|37140.3|37180.3|37140.3|37180.3|37140.3|37180.3|37140.3|0
1715312400000|2024-05-10 03:40:00|37181.5|37141.5|37180.3|37140.3|37185.3|37145.3|37180.3|37140.3|5
1715312700000|2024-05-10 03:45:00|37184.2|37144.2|37160.3|37120.3|37184.2|37144.2|37152.6|37112.6|17
1715313000000|2024-05-10 03:50:00|||||||||2
1715313300000|2024-05-10 03:55:00|37161.4|37121.4|37199.2|37159.2|37199.2|37159.2|37161.4|37121.4|20
1715313600000|2024-05-10 04:00:00|37200.3|37160.3|37206.4|37166.4|37206.4|37166.4|37191.4|37151.4|4
1715313900000|2024-05-10 04:05:00|37205.3|37165.3|37206.4|37166.4|37206.4|37166.4|37200.3|37160.3|1
1715314200000|2024-05-10 04:10:00|37210.3|37170.3|37206.4|37166.4|37211.4|37171.4|37205.3|37165.3|2
1715314500000|2024-05-10 04:15:00|37205.3|37165.3|37205.3|37165.3|37206.4|37166.4|37200.3|37160.3|1
1715314800000|2024-05-10 04:20:00|37200.3|37160.3|37196.4|37156.4|37201.4|37161.4|37195.3|37155.3|10
1715315100000|2024-05-10 04:25:00|37200.3|37160.3|37201.4|37161.4|37201.4|37161.4|37200.3|37160.3|1
1715315400000|2024-05-10 04:30:00|37219.1|37179.1|37229.7|37189.7|37251.4|37211.4|37219.1|37179.1|45
1715315700000|2024-05-10 04:35:00|37230.8|37190.8|37234.7|37194.7|37235.8|37195.8|37224.7|37184.7|3
1715316000000|2024-05-10 04:40:00|37233.6|37193.6|37229.7|37189.7|37240.8|37200.8|37224.7|37184.7|12
1715316300000|2024-05-10 04:45:00|37234.7|37194.7|37225.8|37185.8|37234.7|37194.7|37225.8|37185.8|0
1715316600000|2024-05-10 04:50:00|37229.7|37189.7|37225.8|37185.8|37229.7|37189.7|37225.8|37185.8|2
1715316900000|2024-05-10 04:55:00|37220.8|37180.8|37234.7|37194.7|37234.7|37194.7|37220.8|37180.8|25
1715317200000|2024-05-10 05:00:00|37239.7|37199.7|37249.7|37209.7|37254.7|37214.7|37234.7|37194.7|31
1715317500000|2024-05-10 05:05:00|37244.7|37204.7|37244.7|37204.7|37244.7|37204.7|37244.7|37204.7|1
1715317800000|2024-05-10 05:10:00|37249.7|37209.7|37254.7|37214.7|37254.7|37214.7|37245.8|37205.8|8
1715318100000|2024-05-10 05:15:00|37255.8|37215.8|37254.7|37214.7|37259.7|37219.7|37254.7|37214.7|3
1715318400000|2024-05-10 05:20:00|37255.8|37215.8|37254.6|37214.6|37255.8|37215.8|37254.6|37214.6|1
1715318700000|2024-05-10 05:25:00|37255.8|37215.8|37259.6|37219.6|37264.6|37224.6|37254.6|37214.6|10
1715319000000|2024-05-10 05:30:00|37255.8|37215.8|37274.6|37234.6|37284.6|37244.6|37255.8|37215.8|17
1715319300000|2024-05-10 05:35:00|37278.5|37238.5|37218.5|37178.5|37279.6|37239.6|37218.5|37178.5|38
1715319600000|2024-05-10 05:40:00|37213.5|37173.5|37272.4|37232.4|37272.4|37232.4|37213.5|37173.5|7
1715319900000|2024-05-10 05:45:00|37277.4|37237.4|37272.4|37232.4|37277.4|37237.4|37272.4|37232.4|1
1715320200000|2024-05-10 05:50:00|37277.4|37237.4|37272.3|37232.3|37277.4|37237.4|37272.3|37232.3|2
1715320500000|2024-05-10 05:55:00|37271.2|37231.2|37296.2|37256.2|37302.3|37262.3|37271.2|37231.2|29
1715320800000|2024-05-10 06:00:00|37292.3|37252.3|37287.3|37247.3|37296.2|37256.2|37283.5|37243.5|3
1715321100000|2024-05-10 06:05:00|37262.3|37222.3|37276.2|37236.2|37282.3|37242.3|37252.3|37212.3|26
1715321400000|2024-05-10 06:10:00|37277.3|37237.3|37353.9|37313.9|37360.1|37320.1|37277.3|37237.3|50
1715321700000|2024-05-10 06:15:00|37350.1|37310.1|37348.9|37308.9|37360.1|37320.1|37340.1|37300.1|10
1715322000000|2024-05-10 06:20:00|37345|37305|37343.9|37303.9|37353.9|37313.9|37338.9|37298.9|18
1715322300000|2024-05-10 06:25:00|37345|37305|37333.9|37293.9|37357.8|37317.8|37330|37290|9
1715322600000|2024-05-10 06:30:00|37330|37290|37338.9|37298.9|37340|37300|37323.9|37283.9|28
1715322900000|2024-05-10 06:35:00|37328.9|37288.9|37353.9|37313.9|37360|37320|37328.9|37288.9|37
1715323200000|2024-05-10 06:40:00|37355|37315|37320|37280|37355|37315|37310|37270|12
1715323500000|2024-05-10 06:45:00|37315|37275|37295|37255|37320|37280|37291.1|37251.1|34
1715323800000|2024-05-10 06:50:00|37298.9|37258.9|37306.1|37266.1|37320|37280|37290|37250|14
1715324100000|2024-05-10 06:55:00|37305|37265|37300|37260|37310|37270|37280|37240|64
1715324400000|2024-05-10 07:00:00|37291.1|37251.1|37271.1|37231.1|37291.1|37251.1|37260|37220|38
1715324700000|2024-05-10 07:05:00|37268.8|37228.8|37273.8|37233.8|37307.7|37267.7|37268.8|37228.8|62
1715325000000|2024-05-10 07:10:00|37278.8|37238.8|37299.9|37259.9|37300|37260|37273.8|37233.8|26
1715325300000|2024-05-10 07:15:00|37298.8|37258.8|37318.8|37278.8|37319.9|37279.9|37293.8|37253.8|28
1715325600000|2024-05-10 07:20:00|37319.9|37279.9|37313.8|37273.8|37321.1|37281.1|37309.9|37269.9|4
1715325900000|2024-05-10 07:25:00|37317.7|37277.7|37313.8|37273.8|37321.1|37281.1|37309.9|37269.9|33
1715326200000|2024-05-10 07:30:00|37314.9|37274.9|37432.6|37392.6|37438.8|37398.8|37313.8|37273.8|112
1715326500000|2024-05-10 07:35:00|37418.8|37378.8|37429.9|37389.9|37449.9|37409.9|37379.9|37339.9|122
1715326800000|2024-05-10 07:40:00|37421|37381|37394.9|37354.9|37426|37386|37391|37351|16
1715327100000|2024-05-10 07:45:00|37396|37356|37409.9|37369.9|37411|37371|37394.9|37354.9|21
1715327400000|2024-05-10 07:50:00|37406|37366|37481|37441|37483.3|37443.3|37396|37356|74
1715327700000|2024-05-10 07:55:00|37479.9|37439.9|37479.9|37439.9|37479.9|37439.9|37453.3|37413.3|50
1715328000000|2024-05-10 08:00:00|37476|37436|37456|37416|37476|37436|37427.1|37387.1|67
1715328300000|2024-05-10 08:05:00|37458.3|37418.3|37476|37436|37482.1|37442.1|37457.1|37417.1|58
1715328600000|2024-05-10 08:10:00|37481|37441|37483.2|37443.2|37483.3|37443.3|37462.1|37422.1|36
1715328900000|2024-05-10 08:15:00|37479.4|37439.4|37453.2|37413.2|37482.1|37442.1|37433.2|37393.2|84
1715329200000|2024-05-10 08:20:00|37452.1|37412.1|37398.2|37358.2|37463.2|37423.2|37398.2|37358.2|46
1715329500000|2024-05-10 08:25:00|37394.4|37354.4|37457.1|37417.1|37457.1|37417.1|37393.2|37353.2|27
1715329800000|2024-05-10 08:30:00|37455.9|37415.9|37467.1|37427.1|37482.1|37442.1|37452.1|37412.1|36
1715330100000|2024-05-10 08:35:00|37468.2|37428.2|37457.1|37417.1|37478.2|37438.2|37442.1|37402.1|39
1715330400000|2024-05-10 08:40:00|37453.2|37413.2|37468.2|37428.2|37482.1|37442.1|37452.1|37412.1|74
1715330700000|2024-05-10 08:45:00|37463.2|37423.2|37478.2|37438.2|37487.1|37447.1|37452.1|37412.1|53
1715331000000|2024-05-10 08:50:00|37477|37437|37483.2|37443.2|37484.3|37444.3|37463.2|37423.2|38
1715331300000|2024-05-10 08:55:00|37482|37442|37497|37457|37503.2|37463.2|37462|37422|39
1715331600000|2024-05-10 09:00:00|37498.2|37458.2|37485.9|37445.9|37513.2|37473.2|37482|37442|57
1715331900000|2024-05-10 09:05:00|37488.2|37448.2|37417|37377|37488.2|37448.2|37412|37372|60
1715332200000|2024-05-10 09:10:00|37415.9|37375.9|37465.9|37425.9|37477|37437|37415.9|37375.9|62
1715332500000|2024-05-10 09:15:00|37462|37422|37432|37392|37462|37422|37432|37392|12
1715332800000|2024-05-10 09:20:00|37433.1|37393.1|37467|37427|37472|37432|37432|37392|17
1715333100000|2024-05-10 09:25:00|37465.9|37425.9|37482|37442|37482|37442|37457|37417|13
1715333400000|2024-05-10 09:30:00|37480.8|37440.8|37480.8|37440.8|37482|37442|37462|37422|45
1715333700000|2024-05-10 09:35:00|37488.6|37448.6|37509.7|37469.7|37510.8|37470.8|37488.6|37448.6|25
1715334000000|2024-05-10 09:40:00|37499.7|37459.7|37452|37412|37499.7|37459.7|37439.2|37399.2|60
1715334300000|2024-05-10 09:45:00|37458.1|37418.1|37451.9|37411.9|37462|37422|37431.9|37391.9|42
1715334600000|2024-05-10 09:50:00|37446.9|37406.9|37421.9|37381.9|37454.2|37414.2|37411.9|37371.9|15
1715334900000|2024-05-10 09:55:00|37423.1|37383.1|37451.9|37411.9|37451.9|37411.9|37423.1|37383.1|11
1715335200000|2024-05-10 10:00:00|37448.1|37408.1|37475.8|37435.8|37475.8|37435.8|37426.9|37386.9|25
1715335500000|2024-05-10 10:05:00|37471.9|37431.9|37499.6|37459.6|37500.8|37460.8|37471.9|37431.9|35
1715335800000|2024-05-10 10:10:00|37495.8|37455.8|37505.8|37465.8|37509.6|37469.6|37489.6|37449.6|15
1715336100000|2024-05-10 10:15:00|37509.6|37469.6|37485.8|37445.8|37529.6|37489.6|37475.8|37435.8|72
1715336400000|2024-05-10 10:20:00|37478.5|37438.5|37475.7|37435.7|37485.7|37445.7|37470.7|37430.7|12
1715336700000|2024-05-10 10:25:00|37479.6|37439.6|37475.7|37435.7|37480.7|37440.7|37465.7|37425.7|17
1715337000000|2024-05-10 10:30:00|37479.6|37439.6|37465.7|37425.7|37484.6|37444.6|37443|37403|74
1715337300000|2024-05-10 10:35:00|37480.7|37440.7|37471.9|37431.9|37480.7|37440.7|37460.7|37420.7|31
1715337600000|2024-05-10 10:40:00|37466.9|37426.9|37471.9|37431.9|37480.7|37440.7|37461.9|37421.9|16
1715337900000|2024-05-10 10:45:00|37470.7|37430.7|37455.7|37415.7|37471.9|37431.9|37450.7|37410.7|5
1715338200000|2024-05-10 10:50:00|37456.8|37416.8|37461.8|37421.8|37470.7|37430.7|37451.8|37411.8|12
1715338500000|2024-05-10 10:55:00|37460.7|37420.7|37461.8|37421.8|37470.7|37430.7|37450.7|37410.7|18
1715338800000|2024-05-10 11:00:00|37455.7|37415.7|37455.7|37415.7|37470.7|37430.7|37440.7|37400.7|26
1715339100000|2024-05-10 11:05:00|37451.8|37411.8|37465.7|37425.7|37470.7|37430.7|37445.7|37405.7|12
1715339400000|2024-05-10 11:10:00|37466.8|37426.8|37466.8|37426.8|37471.8|37431.8|37466.8|37426.8|1
1715339700000|2024-05-10 11:15:00|37475.7|37435.7|37460.7|37420.7|37480.7|37440.7|37460.7|37420.7|8
1715340000000|2024-05-10 11:20:00|37470.6|37430.6|37450.6|37410.6|37470.6|37430.6|37431.8|37391.8|32
1715340300000|2024-05-10 11:25:00|37446.8|37406.8|37459.5|37419.5|37470.6|37430.6|37440.6|37400.6|114
1715340600000|2024-05-10 11:30:00|37465.6|37425.6|37465.6|37425.6|37470.6|37430.6|37454.5|37414.5|38
1715340900000|2024-05-10 11:35:00|37459.5|37419.5|37484.5|37444.5|37488.3|37448.3|37459.5|37419.5|30
1715341200000|2024-05-10 11:40:00|37480.6|37440.6|37445.6|37405.6|37480.6|37440.6|37445.6|37405.6|78
1715341500000|2024-05-10 11:45:00|37441.8|37401.8|37420.6|37380.6|37449.5|37409.5|37419.4|37379.4|28
1715341800000|2024-05-10 11:50:00|37419.4|37379.4|37371.7|37331.7|37419.4|37379.4|37370.6|37330.6|25
1715342100000|2024-05-10 11:55:00|37375.6|37335.6|37391.7|37351.7|37391.7|37351.7|37352.9|37312.9|52
1715342400000|2024-05-10 12:00:00|37390.6|37350.6|37431.7|37391.7|37439.4|37399.4|37385.6|37345.6|64
1715342700000|2024-05-10 12:05:00|37435.6|37395.6|37367.9|37327.9|37435.6|37395.6|37349|37309|41
1715343000000|2024-05-10 12:10:00|37369|37329|37332.4|37292.4|37387.9|37347.9|37327.4|37287.4|81
1715343300000|2024-05-10 12:15:00|37328.6|37288.6|37345.1|37305.1|37345.1|37305.1|37327.4|37287.4|37
1715343600000|2024-05-10 12:20:00|37349|37309|37374|37334|37374|37334|37335.1|37295.1|75
1715343900000|2024-05-10 12:25:00|37376.7|37336.7|37364|37324|37397.8|37357.8|37354|37314|87
1715344200000|2024-05-10 12:30:00|37365.1|37325.1|37404|37364|37412.8|37372.8|37364|37324|85
1715344500000|2024-05-10 12:35:00|37402.8|37362.8|37369|37329|37404|37364|37365.1|37325.1|57
1715344800000|2024-05-10 12:40:00|37374|37334|37335.1|37295.1|37402.8|37362.8|37335.1|37295.1|153
1715347800000|2024-05-10 13:30:00|37386.6|37346.6|37549.6|37509.6|37584.6|37544.6|37372.7|37332.7|1340
1715348100000|2024-05-10 13:35:00|37545.8|37505.8|37563.5|37523.5|37564.6|37524.6|37455.8|37415.8|909
1715348400000|2024-05-10 13:40:00|37553.5|37513.5|37542.3|37502.3|37582.3|37542.3|37473.5|37433.5|623
1715348700000|2024-05-10 13:45:00|37541.2|37501.2|37561.2|37521.2|37611.2|37571.2|37527.3|37487.3|633
1715349000000|2024-05-10 13:50:00|37562.3|37522.3|37659.2|37619.2|37724.2|37684.2|37561.1|37521.1|1024
1715349300000|2024-05-10 13:55:00|37655.4|37615.4|37666.9|37626.9|37683.1|37643.1|37600.4|37560.4|464
1715349600000|2024-05-10 14:00:00|37663|37623|37653|37613|37693|37653|37606.5|37566.5|776
1715349900000|2024-05-10 14:05:00|37654.2|37614.2|37660.7|37620.7|37663|37623|37584.2|37544.2|522
1715350200000|2024-05-10 14:10:00|37656.9|37616.9|37611.9|37571.9|37661.9|37621.9|37555.3|37515.3|590
1715350500000|2024-05-10 14:15:00|37611.8|37571.8|37551.8|37511.8|37623|37583|37494.2|37454.2|683
1715350800000|2024-05-10 14:20:00|37533|37493|37501.8|37461.8|37547.2|37507.2|37475.3|37435.3|363
1715351100000|2024-05-10 14:25:00|37503|37463|37478.3|37438.3|37511.8|37471.8|37414.1|37374.1|481
1715351400000|2024-05-10 14:30:00|37479.5|37439.5|37399.5|37359.5|37499.5|37459.5|37398.3|37358.3|529
1715351700000|2024-05-10 14:35:00|37390.6|37350.6|37324.1|37284.1|37413.3|37373.3|37314.1|37274.1|570
1715352000000|2024-05-10 14:40:00|37322.9|37282.9|37251|37211|37356.4|37316.4|37221|37181|605
1715352300000|2024-05-10 14:45:00|37259.9|37219.9|37199.9|37159.9|37270.2|37230.2|37151|37111|672
1715352600000|2024-05-10 14:50:00|37198.7|37158.7|37093.3|37053.3|37208.7|37168.7|37093.3|37053.3|578
1715352900000|2024-05-10 14:55:00|37092.2|37052.2|37109.8|37069.8|37159.8|37119.8|37083.3|37043.3|636
1715353200000|2024-05-10 15:00:00|37108.7|37068.7|37148.7|37108.7|37177.5|37137.5|37088.7|37048.7|412
1715353500000|2024-05-10 15:05:00|37152.5|37112.5|37177.5|37137.5|37234|37194|37148.7|37108.7|430
1715353800000|2024-05-10 15:10:00|37176.3|37136.3|37065.2|37025.2|37196.3|37156.3|37046.3|37006.3|457
1715354100000|2024-05-10 15:15:00|37085.2|37045.2|37056.7|37016.7|37094|37054|37047.8|37007.8|340
1715354400000|2024-05-10 15:20:00|37051.7|37011.7|37021.7|36981.7|37057.8|37017.8|36984|36944|391
1715354700000|2024-05-10 15:25:00|37031.7|36991.7|37029.3|36989.3|37079.3|37039.3|37021.7|36981.7|380
1715355000000|2024-05-10 15:30:00|37033.2|36993.2|37057|37017|37089.3|37049.3|37018.2|36978.2|463
1715355300000|2024-05-10 15:35:00|37053.2|37013.2|36900.5|36860.5|37058.2|37018.2|36900.5|36860.5|596
1715355600000|2024-05-10 15:40:00|36899.3|36859.3|36875.1|36835.1|36914.3|36874.3|36815.1|36775.1|875
1715355900000|2024-05-10 15:45:00|36873.9|36833.9|36858.9|36818.9|36911.6|36871.6|36822.8|36782.8|591
1715356200000|2024-05-10 15:50:00|36862.8|36822.8|36853.9|36813.9|36921.6|36881.6|36828.9|36788.9|563
1715356500000|2024-05-10 15:55:00|36855.1|36815.1|36891.2|36851.2|36905.1|36865.1|36776.2|36736.2|604
1715356800000|2024-05-10 16:00:00|36888.5|36848.5|36564.3|36524.3|37032.4|36980.1|36550.5|36510.5|1482
1715357100000|2024-05-10 16:05:00|36569.3|36529.3|36724.3|36684.3|36875.8|36835.8|36549.3|36509.3|952
1715357400000|2024-05-10 16:10:00|36720.5|36680.5|36918.5|36878.5|37002|36962|36694.3|36654.3|904
1715357700000|2024-05-10 16:15:00|36913.5|36873.5|37206.5|37166.5|37310.3|37270.3|36898.5|36858.5|1490
1715358000000|2024-05-10 16:20:00|37208.8|37168.8|37027.7|36987.7|37226.5|37186.5|37010|36970|620
1715358300000|2024-05-10 16:25:00|37036.5|36996.5|36948.8|36908.8|37036.5|36996.5|36906.1|36866.1|461
1715358600000|2024-05-10 16:30:00|36943.8|36903.8|37043.8|37003.8|37065|37025|36906.1|36866.1|263
1715358900000|2024-05-10 16:35:00|37042.6|37002.6|37063.8|37023.8|37072.6|37032.6|36950|36910|205
1715359200000|2024-05-10 16:40:00|37072.6|37032.6|36954.9|36914.9|37073.8|37033.8|36954.9|36914.9|213
1715359500000|2024-05-10 16:45:00|36956.1|36916.1|36976.1|36936.1|37054.9|37014.9|36954.9|36914.9|184
1715359800000|2024-05-10 16:50:00|36971.1|36931.1|37072.6|37032.6|37073.7|37033.7|36956.1|36916.1|194
1715360100000|2024-05-10 16:55:00|37073.7|37033.7|36899.9|36859.9|37073.7|37033.7|36886.1|36846.1|348
1715360400000|2024-05-10 17:00:00|36898.7|36858.7|36906.1|36866.1|36953.7|36913.7|36861.1|36821.1|482
1715360700000|2024-05-10 17:05:00|36901.1|36861.1|36904.9|36864.9|36943.7|36903.7|36816|36776|840
1715361000000|2024-05-10 17:10:00|36913.7|36873.7|36874.9|36834.9|36924.9|36884.9|36871|36831|242
1715361300000|2024-05-10 17:15:00|36884.9|36844.9|36904.8|36864.8|36944.9|36904.9|36856|36816|313
1715361600000|2024-05-10 17:20:00|36906|36866|36936|36896|36973.7|36933.7|36899.8|36859.8|376
1715361900000|2024-05-10 17:25:00|36944.8|36904.8|36986|36946|37004.8|36964.8|36918.3|36878.3|248
1715362200000|2024-05-10 17:30:00|36984.8|36944.8|36956|36916|37006|36966|36918.3|36878.3|354
1715362500000|2024-05-10 17:35:00|36957.1|36917.1|36946|36906|36993.6|36953.6|36926|36886|256
1715362800000|2024-05-10 17:40:00|36951|36911|36932.4|36892.4|36963.6|36923.6|36867.1|36827.1|411
1715363100000|2024-05-10 17:45:00|36923.6|36883.6|36903.6|36863.6|36962.4|36922.4|36893.6|36853.6|250
1715363400000|2024-05-10 17:50:00|36912.4|36872.4|36958.9|36918.9|36958.9|36918.9|36867.1|36827.1|377
1715363700000|2024-05-10 17:55:00|36945.1|36905.1|37036.2|36996.2|37041.2|37001.2|36931.3|36891.3|370
1715364000000|2024-05-10 18:00:00|37040.1|37000.1|37008.9|36968.9|37062.4|37022.4|37003.6|36963.6|536
1715364300000|2024-05-10 18:05:00|37013.9|36973.9|37117.7|37077.7|37154.2|37114.2|36988.9|36948.9|945
1715364600000|2024-05-10 18:10:00|37126.5|37086.5|37162.7|37122.7|37187.7|37147.7|37052.4|37012.4|1800
1715364900000|2024-05-10 18:15:00|37167.7|37127.7|37221.5|37181.5|37257.7|37217.7|37157.7|37117.7|846
1715558400000|2024-05-13 00:00:00|37234.3|37194.3|36877.5|36837.5|37245.7|37205.7|36843.8|36803.8|605
1715558700000|2024-05-13 00:05:00|36881.1|36841.1|36812.9|36772.9|36897.5|36857.5|36800.2|36760.2|261
1715559000000|2024-05-13 00:10:00|36807.9|36767.9|36790.2|36750.2|36817.9|36777.9|36730.6|36690.6|346
1715559300000|2024-05-13 00:15:00|36792.9|36752.9|36816.5|36776.5|36836.5|36796.5|36787.9|36747.9|105
1715559600000|2024-05-13 00:20:00|36812.9|36772.9|36774.2|36734.2|36816.5|36776.5|36766.5|36726.5|56
1715559900000|2024-05-13 00:25:00|36767.8|36727.8|36786.5|36746.5|36786.5|36746.5|36759.2|36719.2|45
1715560200000|2024-05-13 00:30:00|36776.5|36736.5|36756.5|36716.5|36776.5|36736.5|36736.5|36696.5|62
1715560500000|2024-05-13 00:35:00|36762.8|36722.8|36756.4|36716.4|36780.1|36740.1|36746.5|36706.5|40
1715560800000|2024-05-13 00:40:00|36755.1|36715.1|36731.4|36691.4|36756.4|36716.4|36726.4|36686.4|99
1715561100000|2024-05-13 00:45:00|36726.4|36686.4|36712.8|36672.8|36736.4|36696.4|36705.1|36665.1|116
1715561400000|2024-05-13 00:50:00|36716.4|36676.4|36740|36700|36750.1|36710.1|36701.4|36661.4|47
1715561700000|2024-05-13 00:55:00|36736.4|36696.4|36751.4|36711.4|36756.4|36716.4|36731.4|36691.4|77
1715562000000|2024-05-13 01:00:00|36752.8|36712.8|36723.7|36683.7|36757.8|36717.8|36713.7|36673.7|56
1715562300000|2024-05-13 01:05:00|36725|36685|36716.4|36676.4|36733.7|36693.7|36680|36640|30
1715562600000|2024-05-13 01:10:00|36726.4|36686.4|36730|36690|36736.4|36696.4|36701.4|36661.4|57
1715562900000|2024-05-13 01:15:00|36733.6|36693.6|36726.3|36686.3|36736.4|36696.4|36710|36670|27
1715563200000|2024-05-13 01:20:00|36735|36695|36740|36700|36756.3|36716.3|36720|36680|35
1715563500000|2024-05-13 01:25:00|36743.6|36703.6|36753.6|36713.6|36755|36715|36735|36695|30
1715563800000|2024-05-13 01:30:00|36755|36715|36739.9|36699.9|36756.3|36716.3|36729.9|36689.9|24
1715564100000|2024-05-13 01:35:00|36744.9|36704.9|36747.2|36707.2|36754.9|36714.9|36736.3|36696.3|29
1715564400000|2024-05-13 01:40:00|36743.6|36703.6|36797.2|36757.2|36797.2|36757.2|36743.6|36703.6|36
1715564700000|2024-05-13 01:45:00|36793.5|36753.5|36798.5|36758.5|36803.5|36763.5|36783.5|36743.5|19
1715565000000|2024-05-13 01:50:00|36793.5|36753.5|36816.3|36776.3|36816.3|36776.3|36783.5|36743.5|29
1715565300000|2024-05-13 01:55:00|36819.9|36779.9|36839.9|36799.9|36839.9|36799.9|36819.9|36779.9|26
1715565600000|2024-05-13 02:00:00|36843.5|36803.5|36813.5|36773.5|36843.5|36803.5|36802.1|36762.1|36
1715565900000|2024-05-13 02:05:00|36817.1|36777.1|36813.5|36773.5|36822.1|36782.1|36797.1|36757.1|16
1715566200000|2024-05-13 02:10:00|36807.1|36767.1|36823.5|36783.5|36823.5|36783.5|36803.5|36763.5|23
1715566500000|2024-05-13 02:15:00|36827.1|36787.1|36817.1|36777.1|36827.1|36787.1|36803.5|36763.5|28
1715566800000|2024-05-13 02:20:00|36813.5|36773.5|36807.1|36767.1|36813.5|36773.5|36803.4|36763.4|13
1715567100000|2024-05-13 02:25:00|36810.7|36770.7|36807.1|36767.1|36820.7|36780.7|36807.1|36767.1|21
1715567400000|2024-05-13 02:30:00|36803.4|36763.4|36817.1|36777.1|36823.4|36783.4|36803.4|36763.4|7
1715567700000|2024-05-13 02:35:00|36822.1|36782.1|36877|36837|36877|36837|36822.1|36782.1|98
1715568000000|2024-05-13 02:40:00|36853.4|36813.4|36857|36817|36858.4|36818.4|36832|36792|27
1715568300000|2024-05-13 02:45:00|36862|36822|36847|36807|36863.4|36823.4|36833.4|36793.4|22
1715568600000|2024-05-13 02:50:00|36852|36812|36837|36797|36853.4|36813.4|36823.4|36783.4|7
1715568900000|2024-05-13 02:55:00|36839.7|36799.7|36813.4|36773.4|36847|36807|36813.4|36773.4|38
1715569200000|2024-05-13 03:00:00|36818.4|36778.4|36819.7|36779.7|36823.3|36783.3|36809.7|36769.7|15
1715569500000|2024-05-13 03:05:00|36823.3|36783.3|36788.3|36748.3|36823.3|36783.3|36783.3|36743.3|11
1715569800000|2024-05-13 03:10:00|36792|36752|36793.3|36753.3|36817|36777|36783.3|36743.3|16
1715570100000|2024-05-13 03:15:00|36796.9|36756.9|36806.9|36766.9|36806.9|36766.9|36788.3|36748.3|11
1715570400000|2024-05-13 03:20:00|36811.9|36771.9|36811.9|36771.9|36813.3|36773.3|36803.3|36763.3|2
1715570700000|2024-05-13 03:25:00|36810.5|36770.5|36801.9|36761.9|36820.5|36780.5|36800.5|36760.5|12
1715571000000|2024-05-13 03:30:00|36800.5|36760.5|36790.5|36750.5|36800.5|36760.5|36790.5|36750.5|4
1715571300000|2024-05-13 03:35:00|36793.3|36753.3|36781.9|36741.9|36793.3|36753.3|36781.9|36741.9|13
1715571600000|2024-05-13 03:40:00|36780.5|36740.5|36793.2|36753.2|36793.2|36753.2|36780.5|36740.5|6
1715571900000|2024-05-13 03:45:00|36791.9|36751.9|36793.2|36753.2|36793.2|36753.2|36791.8|36751.8|3
1715572200000|2024-05-13 03:50:00|36791.8|36751.8|36786.8|36746.8|36806.8|36766.8|36781.8|36741.8|32
1715572500000|2024-05-13 03:55:00|36780.5|36740.5|36763.2|36723.2|36780.5|36740.5|36761.8|36721.8|25
1715572800000|2024-05-13 04:00:00|36761.8|36721.8|36761.8|36721.8|36761.8|36721.8|36760.4|36720.4|1
1715573100000|2024-05-13 04:05:00|36763.2|36723.2|36770.4|36730.4|36770.4|36730.4|36760.4|36720.4|7
1715573400000|2024-05-13 04:10:00|36763.2|36723.2|36766.8|36726.8|36770.4|36730.4|36760.4|36720.4|23
1715573700000|2024-05-13 04:15:00|36763.1|36723.1|36766.8|36726.8|36766.8|36726.8|36763.1|36723.1|1
1715574000000|2024-05-13 04:20:00|36770.4|36730.4|36761.8|36721.8|36770.4|36730.4|36761.8|36721.8|1
1715574300000|2024-05-13 04:25:00|36763.1|36723.1|36763.1|36723.1|36763.1|36723.1|36761.7|36721.7|4
1715574600000|2024-05-13 04:30:00|36766.7|36726.7|36803.1|36763.1|36803.1|36763.1|36766.7|36726.7|30
1715574900000|2024-05-13 04:35:00|36801.7|36761.7|36784.5|36744.5|36801.7|36761.7|36783.1|36743.1|6
1715575200000|2024-05-13 04:40:00|36783.1|36743.1|36793.1|36753.1|36798.1|36758.1|36783.1|36743.1|6
1715575500000|2024-05-13 04:45:00|36788.1|36748.1|36769.4|36729.4|36788.1|36748.1|36763.1|36723.1|43
1715575800000|2024-05-13 04:50:00|36768.1|36728.1|36763|36723|36769.4|36729.4|36763|36723|44
1715576100000|2024-05-13 04:55:00|36771.7|36731.7|36778|36738|36783|36743|36771.7|36731.7|26
1715576400000|2024-05-13 05:00:00|36773|36733|36783|36743|36783|36743|36763|36723|19
1715576700000|2024-05-13 05:05:00|36773|36733|36773|36733|36774.4|36734.4|36773|36733|7
1715577000000|2024-05-13 05:10:00|36774.4|36734.4|36773|36733|36774.4|36734.4|36764.4|36724.4|14
1715577300000|2024-05-13 05:15:00|36769.4|36729.4|36743|36703|36769.4|36729.4|36743|36703|19
1715577600000|2024-05-13 05:20:00|36744.4|36704.4|36739.3|36699.3|36749.4|36709.4|36739.3|36699.3|13
1715577900000|2024-05-13 05:25:00|36734.3|36694.3|36729.3|36689.3|36734.3|36694.3|36724.3|36684.3|16
1715578200000|2024-05-13 05:30:00|36734.3|36694.3|36742.9|36702.9|36742.9|36702.9|36724.3|36684.3|19
1715578500000|2024-05-13 05:35:00|36737.9|36697.9|36747.1|36707.1|36747.1|36707.1|36724.3|36684.3|14
1715578800000|2024-05-13 05:40:00|36748.4|36708.4|36772.1|36732.1|36797.1|36757.1|36745.7|36705.7|58
1715579100000|2024-05-13 05:45:00|36767.1|36727.1|36742|36702|36773.4|36733.4|36737|36697|35
1715579400000|2024-05-13 05:50:00|36743.4|36703.4|36750.6|36710.6|36752|36712|36735.7|36695.7|4
1715579700000|2024-05-13 05:55:00|36747|36707|36737|36697|36750.6|36710.6|36737|36697|13
1715580000000|2024-05-13 06:00:00|36732|36692|36717|36677|36737|36697|36709.8|36669.8|45
1715580300000|2024-05-13 06:05:00|36713.4|36673.4|36683.4|36643.4|36713.4|36673.4|36683.4|36643.4|27
1715580600000|2024-05-13 06:10:00|36687|36647|36708.4|36668.4|36708.4|36668.4|36687|36647|16
1715580900000|2024-05-13 06:15:00|36698.4|36658.4|36689.7|36649.7|36708.4|36668.4|36682|36642|26
1715581200000|2024-05-13 06:20:00|36688.4|36648.4|36679.7|36639.7|36688.4|36648.4|36678.3|36638.3|5
1715581500000|2024-05-13 06:25:00|36684.7|36644.7|36689.7|36649.7|36698.3|36658.3|36683.3|36643.3|8
1715581800000|2024-05-13 06:30:00|36688.3|36648.3|36699.7|36659.7|36708.3|36668.3|36688.3|36648.3|14
1715582100000|2024-05-13 06:35:00|36691.1|36651.1|36689.7|36649.7|36699.7|36659.7|36679.7|36639.7|40
1715582400000|2024-05-13 06:40:00|36688.3|36648.3|36729.7|36689.7|36738.3|36698.3|36688.3|36648.3|20
1715582700000|2024-05-13 06:45:00|36734.7|36694.7|36718.3|36678.3|36738.3|36698.3|36714.7|36674.7|7
1715583000000|2024-05-13 06:50:00|36719.7|36679.7|36749.6|36709.6|36759.7|36719.7|36719.7|36679.7|27
1715583300000|2024-05-13 06:55:00|36754.6|36714.6|36774.6|36734.6|36778.3|36738.3|36749.6|36709.6|14
1715583600000|2024-05-13 07:00:00|36778.3|36738.3|36764.6|36724.6|36779.6|36739.6|36764.6|36724.6|14
1715583900000|2024-05-13 07:05:00|36763.2|36723.2|36778.2|36738.2|36779.6|36739.6|36739.6|36699.6|100
1715584200000|2024-05-13 07:10:00|36784.6|36744.6|36813.2|36773.2|36813.2|36773.2|36768.2|36728.2|57
1715584500000|2024-05-13 07:15:00|36814.6|36774.6|36875.4|36835.4|36876.8|36836.8|36804.6|36764.6|82
1715584800000|2024-05-13 07:20:00|36876.8|36836.8|36925.4|36885.4|36929|36889|36875.4|36835.4|61
1715585100000|2024-05-13 07:25:00|36929|36889|36905.4|36865.4|36929|36889|36892.6|36852.6|167
1715585400000|2024-05-13 07:30:00|36902.6|36862.6|36859|36819|36902.6|36862.6|36859|36819|19
1715585700000|2024-05-13 07:35:00|36862.6|36822.6|36875.4|36835.4|36875.4|36835.4|36862.6|36822.6|6
1715586000000|2024-05-13 07:40:00|36872.6|36832.6|36869|36829|36889|36849|36844|36804|48
1715586300000|2024-05-13 07:45:00|36865.4|36825.4|36872.6|36832.6|36885.4|36845.4|36865.4|36825.4|32
1715586600000|2024-05-13 07:50:00|36865.4|36825.4|36859|36819|36869|36829|36855.4|36815.4|8
1715586900000|2024-05-13 07:55:00|36842.6|36802.6|36845.3|36805.3|36845.3|36805.3|36824|36784|43
1715587200000|2024-05-13 08:00:00|36838.9|36798.9|36855.3|36815.3|36878.9|36838.9|36833.9|36793.9|47
1715587500000|2024-05-13 08:05:00|36852.5|36812.5|36865.3|36825.3|36875.3|36835.3|36852.5|36812.5|21
1715587800000|2024-05-13 08:10:00|36855.3|36815.3|36860.3|36820.3|36865.3|36825.3|36850.3|36810.3|17
1715588100000|2024-05-13 08:15:00|36858.9|36818.9|36858.9|36818.9|36875.3|36835.3|36845.3|36805.3|25
1715588400000|2024-05-13 08:20:00|36862.5|36822.5|36858.9|36818.9|36865.3|36825.3|36832.5|36792.5|35
1715588700000|2024-05-13 08:25:00|36862.5|36822.5|36885.3|36845.3|36885.3|36845.3|36862.5|36822.5|6
1715589000000|2024-05-13 08:30:00|36883.9|36843.9|36870.2|36830.2|36883.9|36843.9|36853.9|36813.9|20
1715589300000|2024-05-13 08:35:00|36866.6|36826.6|36833.3|36793.3|36868.9|36828.9|36799.7|36759.7|229
1715589600000|2024-05-13 08:40:00|36829.7|36789.7|36843.3|36803.3|36848.3|36808.3|36813.3|36773.3|17
1715589900000|2024-05-13 08:45:00|36839.7|36799.7|36781|36741|36839.7|36799.7|36781|36741|41
1715590200000|2024-05-13 08:50:00|36791|36751|36851|36811|36852.4|36812.4|36791|36751|35
1715590500000|2024-05-13 08:55:00|36842.4|36802.4|36869.6|36829.6|36869.6|36829.6|36826|36786|50
1715590800000|2024-05-13 09:00:00|36868.2|36828.2|36886.8|36846.8|36888.2|36848.2|36854.6|36814.6|80
1715591100000|2024-05-13 09:05:00|36879.6|36839.6|36836.8|36796.8|36879.6|36839.6|36826.8|36786.8|84
1715591400000|2024-05-13 09:10:00|36844|36804|36836.8|36796.8|36856.8|36816.8|36825.4|36785.4|49
1715591700000|2024-05-13 09:15:00|36840.4|36800.4|36836.8|36796.8|36840.4|36800.4|36826.8|36786.8|6
1715592000000|2024-05-13 09:20:00|36821.8|36781.8|36793.2|36753.2|36833.2|36793.2|36790.4|36750.4|76
1715592300000|2024-05-13 09:25:00|36813.2|36773.2|36790.4|36750.4|36813.2|36773.2|36786.8|36746.8|39
1715592600000|2024-05-13 09:30:00|36786.7|36746.7|36759.5|36719.5|36786.7|36746.7|36756.7|36716.7|24
1715592900000|2024-05-13 09:35:00|36756.7|36716.7|36759.5|36719.5|36759.5|36719.5|36736.7|36696.7|30
1715593200000|2024-05-13 09:40:00|36753.1|36713.1|36759.5|36719.5|36766.7|36726.7|36749.5|36709.5|12
1715593500000|2024-05-13 09:45:00|36763.1|36723.1|36769.5|36729.5|36779.5|36739.5|36759.5|36719.5|12
1715593800000|2024-05-13 09:50:00|36760.9|36720.9|36759.5|36719.5|36760.9|36720.9|36750.9|36710.9|13
1715594100000|2024-05-13 09:55:00|36754.5|36714.5|36760.8|36720.8|36769.5|36729.5|36750.9|36710.9|7
1715594400000|2024-05-13 10:00:00|36765.8|36725.8|36749.4|36709.4|36765.8|36725.8|36729.4|36689.4|38
1715594700000|2024-05-13 10:05:00|36750.8|36710.8|36769.4|36729.4|36769.4|36729.4|36749.4|36709.4|8
1715595000000|2024-05-13 10:10:00|36765.8|36725.8|36729.4|36689.4|36765.8|36725.8|36729.4|36689.4|31
1715595300000|2024-05-13 10:15:00|36734.4|36694.4|36754.4|36714.4|36759.4|36719.4|36734.4|36694.4|43
1715595600000|2024-05-13 10:20:00|36753|36713|36773|36733|36774.4|36734.4|36740.8|36700.8|20
1715595900000|2024-05-13 10:25:00|36769.4|36729.4|36759.4|36719.4|36779.4|36739.4|36754.4|36714.4|4
1715596200000|2024-05-13 10:30:00|36764.4|36724.4|36763|36723|36778|36738|36759.4|36719.4|33
1715596500000|2024-05-13 10:35:00|36768|36728|36742.9|36702.9|36768|36728|36742.9|36702.9|27
1715596800000|2024-05-13 10:40:00|36739.3|36699.3|36735.7|36695.7|36749.3|36709.3|36729.3|36689.3|29
1715597100000|2024-05-13 10:45:00|36739.3|36699.3|36767.9|36727.9|36769.3|36729.3|36739.3|36699.3|21
1715597400000|2024-05-13 10:50:00|36764.3|36724.3|36715.7|36675.7|36769.3|36729.3|36710.7|36670.7|62
1715597700000|2024-05-13 10:55:00|36719.3|36679.3|36702.1|36662.1|36725.7|36685.7|36702.1|36662.1|20
1715598000000|2024-05-13 11:00:00|36705.7|36665.7|36678.5|36638.5|36712.1|36672.1|36672.1|36632.1|79
1715598300000|2024-05-13 11:05:00|36682.1|36642.1|36694.9|36654.9|36718.5|36678.5|36678.5|36638.5|55
1715598600000|2024-05-13 11:10:00|36686.3|36646.3|36714.8|36674.8|36723.4|36683.4|36674.8|36634.8|46
1715598900000|2024-05-13 11:15:00|36719.8|36679.8|36719.8|36679.8|36734.8|36694.8|36714.8|36674.8|57
1715599200000|2024-05-13 11:20:00|36723.4|36683.4|36684.8|36644.8|36724.8|36684.8|36684.8|36644.8|20
1715599500000|2024-05-13 11:25:00|36681.2|36641.2|36659|36619|36687.6|36647.6|36659|36619|32
1715599800000|2024-05-13 11:30:00|36657.6|36617.6|36709|36669|36709|36669|36657.6|36617.6|60
1715600100000|2024-05-13 11:35:00|36697.6|36657.6|36707.6|36667.6|36729|36689|36697.6|36657.6|74
1715600400000|2024-05-13 11:40:00|36704|36664|36739|36699|36739|36699|36699|36659|55
1715600700000|2024-05-13 11:45:00|36737.6|36697.6|36759|36719|36769|36729|36737.6|36697.6|45
1715601000000|2024-05-13 11:50:00|36769|36729|36714.5|36674.5|36786.2|36746.2|36693.2|36653.2|156
1715601300000|2024-05-13 11:55:00|36713.1|36673.1|36694.5|36654.5|36714.5|36674.5|36677.4|36637.4|105
1715601600000|2024-05-13 12:00:00|36699.5|36659.5|36695.9|36655.9|36705.9|36665.9|36685.9|36645.9|55
1715601900000|2024-05-13 12:05:00|36697.3|36657.3|36695.9|36655.9|36717.3|36677.3|36695.9|36655.9|102
1715602200000|2024-05-13 12:10:00|36694.5|36654.5|36745.9|36705.9|36754.5|36714.5|36685.9|36645.9|53
1715602500000|2024-05-13 12:15:00|36749.5|36709.5|36705.9|36665.9|36749.5|36709.5|36695.9|36655.9|59
1715602800000|2024-05-13 12:20:00|36704.5|36664.5|36725.9|36685.9|36732.3|36692.3|36695.9|36655.9|50
1715603100000|2024-05-13 12:25:00|36715.9|36675.9|36735.9|36695.9|36742.3|36702.3|36715.9|36675.9|45
1715603400000|2024-05-13 12:30:00|36737.3|36697.3|36737.3|36697.3|36747.3|36707.3|36723.7|36683.7|62
1715603700000|2024-05-13 12:35:00|36735.9|36695.9|36708.7|36668.7|36748.7|36708.7|36708.7|36668.7|71
1715604000000|2024-05-13 12:40:00|36705.1|36665.1|36718.7|36678.7|36737.3|36697.3|36705.1|36665.1|73
1715607000000|2024-05-13 13:30:00|36735.8|36695.8|36822.8|36782.8|36850|36810|36681.4|36641.4|2078
1715607300000|2024-05-13 13:35:00|36812.8|36772.8|36937.1|36897.1|36962.1|36922.1|36782.8|36742.8|1112
1715607600000|2024-05-13 13:40:00|36932.1|36892.1|37004.3|36964.3|37004.3|36964.3|36908.5|36868.5|694
1715607900000|2024-05-13 13:45:00|36997.9|36957.9|36977.9|36937.9|37064.3|37024.3|36962.9|36922.9|844
1715608200000|2024-05-13 13:50:00|36974.3|36934.3|37011.5|36971.5|37070.1|37030.1|36964.3|36924.3|808
1715608500000|2024-05-13 13:55:00|37002.9|36962.9|37012.9|36972.9|37035.1|36995.1|36914.3|36874.3|816
1715608800000|2024-05-13 14:00:00|37021.5|36981.5|36942.9|36902.9|37036.5|36996.5|36924.3|36884.3|756
1715609100000|2024-05-13 14:05:00|36941.5|36901.5|36952.9|36912.9|36967.9|36927.9|36912.9|36872.9|583
1715609400000|2024-05-13 14:10:00|36944.3|36904.3|37044.3|37004.3|37047.1|37007.1|36894.3|36854.3|617
1715609700000|2024-05-13 14:15:00|37042.8|37002.8|37167.1|37127.1|37167.1|37127.1|36988.5|36948.5|669
1715610000000|2024-05-13 14:20:00|37155.7|37115.7|37086.4|37046.4|37165.7|37125.7|37062.8|37022.8|656
1715610300000|2024-05-13 14:25:00|37091.4|37051.4|37145.6|37105.6|37164.2|37124.2|37072.8|37032.8|767
1715610600000|2024-05-13 14:30:00|37147|37107|37124.2|37084.2|37147.8|37107.8|37095.6|37055.6|452
1715610900000|2024-05-13 14:35:00|37134.2|37094.2|37002.7|36962.7|37134.2|37094.2|36961.3|36921.3|449
1715611200000|2024-05-13 14:40:00|37011.3|36971.3|37032|36992|37037|36997|36971.3|36931.3|211
1715611500000|2024-05-13 14:45:00|37028.4|36988.4|37107|37067|37127|37087|37027|36987|257
1715611800000|2024-05-13 14:50:00|37108.4|37068.4|37079.8|37039.8|37128.4|37088.4|37053.4|37013.4|239
1715612100000|2024-05-13 14:55:00|37077|37037|37158.4|37118.4|37158.4|37118.4|37001.2|36961.2|726
1715612400000|2024-05-13 15:00:00|37157|37117|37178.4|37138.4|37239.8|37199.8|37157|37117|858
1715612700000|2024-05-13 15:05:00|37179.8|37139.8|37128.4|37088.4|37213.4|37173.4|37118.4|37078.4|244
1715613000000|2024-05-13 15:10:00|37123.4|37083.4|37077.6|37037.6|37178.4|37138.4|37061.2|37021.2|395
1715613300000|2024-05-13 15:15:00|37091.2|37051.2|37128.4|37088.4|37128.4|37088.4|37032.6|36992.6|207
1715613600000|2024-05-13 15:20:00|37131.9|37091.9|37118.3|37078.3|37148.4|37108.4|37098.3|37058.3|163
1715613900000|2024-05-13 15:25:00|37123.3|37083.3|37155.5|37115.5|37166.9|37126.9|37096.9|37056.9|378
1715614200000|2024-05-13 15:30:00|37146.9|37106.9|37175.5|37135.5|37194.1|37154.1|37115.5|37075.5|418
1715614500000|2024-05-13 15:35:00|37185.5|37145.5|37082.7|37042.7|37194.1|37154.1|37034.1|36994.1|318
1715614800000|2024-05-13 15:40:00|37081.2|37041.2|37031.2|36991.2|37084.1|37044.1|37002.6|36962.6|170
1715615100000|2024-05-13 15:45:00|37032.6|36992.6|37062.6|37022.6|37084.1|37044.1|37032.6|36992.6|275
1715615400000|2024-05-13 15:50:00|37052.6|37012.6|37049|37009|37091.2|37051.2|37032.6|36992.6|159
1715615700000|2024-05-13 15:55:00|37044|37004|37066.2|37026.2|37081.2|37041.2|37011.2|36971.2|242
1715616000000|2024-05-13 16:00:00|37062.6|37022.6|37129.8|37089.8|37139.8|37099.8|37052.6|37012.6|209
1715616300000|2024-05-13 16:05:00|37128.4|37088.4|37092.6|37052.6|37144.8|37104.8|37091.2|37051.2|245
1715616600000|2024-05-13 16:10:00|37101.2|37061.2|37075.4|37035.4|37141.2|37101.2|37055.4|37015.4|250
1715616900000|2024-05-13 16:15:00|37076.8|37036.8|37039.7|36999.7|37094|37054|37036.8|36996.8|452
1715617200000|2024-05-13 16:20:00|37036.8|36996.8|37048.2|37008.2|37086.8|37046.8|37028.2|36988.2|242
1715617500000|2024-05-13 16:25:00|37039.6|36999.6|37048.2|37008.2|37071.8|37031.8|37018.2|36978.2|238
1715617800000|2024-05-13 16:30:00|37051.8|37011.8|37028.2|36988.2|37058.2|37018.2|36999.6|36959.6|410
1715618100000|2024-05-13 16:35:00|37026.8|36986.8|36903.9|36863.9|37046.8|37006.8|36873.9|36833.9|790
1715618400000|2024-05-13 16:40:00|36912.5|36872.5|36836.7|36796.7|36922.5|36882.5|36798.1|36758.1|478
1715618700000|2024-05-13 16:45:00|36831.7|36791.7|36808.1|36768.1|36845.3|36805.3|36785.3|36745.3|599
1715619000000|2024-05-13 16:50:00|36798.1|36758.1|36853.8|36813.8|36855.3|36815.3|36786.7|36746.7|359
1715619300000|2024-05-13 16:55:00|36845.3|36805.3|36892.4|36852.4|36895.3|36855.3|36835.3|36795.3|203
1715619600000|2024-05-13 17:00:00|36893.8|36853.8|36808.1|36768.1|36902.4|36862.4|36793.1|36753.1|311
1715619900000|2024-05-13 17:05:00|36813.1|36773.1|36795.2|36755.2|36823.1|36783.1|36788.1|36748.1|561
1715620200000|2024-05-13 17:10:00|36796.7|36756.7|36813.8|36773.8|36825.2|36785.2|36788.8|36748.8|296
1715620500000|2024-05-13 17:15:00|36808.8|36768.8|36793.8|36753.8|36815.2|36775.2|36775.2|36735.2|148
1715620800000|2024-05-13 17:20:00|36795.2|36755.2|36785.2|36745.2|36805.2|36765.2|36775.2|36735.2|176
1715621100000|2024-05-13 17:25:00|36786.6|36746.6|36766.6|36726.6|36788.1|36748.1|36756.6|36716.6|230
1715621400000|2024-05-13 17:30:00|36765.2|36725.2|36768|36728|36781.6|36741.6|36756.6|36716.6|193
1715621700000|2024-05-13 17:35:00|36778|36738|36760.9|36720.9|36788|36748|36750.9|36710.9|262
1715622000000|2024-05-13 17:40:00|36759.5|36719.5|36749.5|36709.5|36759.5|36719.5|36728|36688|390
1715622300000|2024-05-13 17:45:00|36748|36708|36788|36748|36788|36748|36730.9|36690.9|294
1715622600000|2024-05-13 17:50:00|36789.4|36749.4|36769.4|36729.4|36799.4|36759.4|36758|36718|341
1715622900000|2024-05-13 17:55:00|36760.9|36720.9|36720.9|36680.9|36779.4|36739.4|36718|36678|418
1715623200000|2024-05-13 18:00:00|36719.4|36679.4|36713.7|36673.7|36730.9|36690.9|36636.5|36596.5|1062
1715623500000|2024-05-13 18:05:00|36705.1|36665.1|36726.5|36686.5|36733.7|36693.7|36685.1|36645.1|780
1715623800000|2024-05-13 18:10:00|36725.1|36685.1|36635.1|36595.1|36726.5|36686.5|36633.6|36593.6|1360
1715624100000|2024-05-13 18:15:00|36633.6|36593.6|36658.7|36618.7|36676.5|36636.5|36629.4|36589.4|697
1715644800000|2024-05-14 00:00:00|36695.3|36655.3|36691.8|36651.8|36728.9|36688.9|36668.2|36628.2|183
1715645100000|2024-05-14 00:05:00|36693.2|36653.2|36696.8|36656.8|36708.2|36668.2|36673.2|36633.2|41
1715645400000|2024-05-14 00:10:00|36700.3|36660.3|36729.7|36689.7|36738.2|36698.2|36683.2|36643.2|126
1715645700000|2024-05-14 00:15:00|36733.2|36693.2|36718.2|36678.2|36748.2|36708.2|36718.2|36678.2|26
1715646000000|2024-05-14 00:20:00|36721.8|36681.8|36711.8|36671.8|36728.2|36688.2|36711.8|36671.8|7
1715646300000|2024-05-14 00:25:00|36708.2|36668.2|36669|36629|36708.2|36668.2|36669|36629|35
1715646600000|2024-05-14 00:30:00|36677.5|36637.5|36657.5|36617.5|36677.5|36637.5|36646.1|36606.1|40
1715646900000|2024-05-14 00:35:00|36652.5|36612.5|36672.5|36632.5|36674|36634|36647.5|36607.5|36
1715647200000|2024-05-14 00:40:00|36671.1|36631.1|36657.5|36617.5|36677.5|36637.5|36657.5|36617.5|11
1715647500000|2024-05-14 00:45:00|36662.5|36622.5|36677.5|36637.5|36691.1|36651.1|36662.5|36622.5|34
1715647800000|2024-05-14 00:50:00|36672.5|36632.5|36677.5|36637.5|36679|36639|36666.1|36626.1|6
1715648100000|2024-05-14 00:55:00|36692.5|36652.5|36702.5|36662.5|36702.5|36662.5|36681.1|36641.1|26
1715648400000|2024-05-14 01:00:00|36697.5|36657.5|36681|36641|36727.5|36687.5|36676.1|36636.1|21
1715648700000|2024-05-14 01:05:00|36682.5|36642.5|36692.5|36652.5|36736|36696|36682.5|36642.5|20
1715649000000|2024-05-14 01:10:00|36697.5|36657.5|36663.9|36623.9|36698.9|36658.9|36657.5|36617.5|29
1715649300000|2024-05-14 01:15:00|36658.9|36618.9|36657.5|36617.5|36667.5|36627.5|36647.5|36607.5|12
1715649600000|2024-05-14 01:20:00|36653.9|36613.9|36697.5|36657.5|36704.6|36664.6|36646|36606|52
1715649900000|2024-05-14 01:25:00|36692.5|36652.5|36692.5|36652.5|36716|36676|36687.5|36647.5|21
1715650200000|2024-05-14 01:30:00|36697.5|36657.5|36687.5|36647.5|36707.5|36667.5|36683.9|36643.9|19
1715650500000|2024-05-14 01:35:00|36683.9|36643.9|36672.5|36632.5|36688.9|36648.9|36662.5|36622.5|6
1715650800000|2024-05-14 01:40:00|36673.9|36633.9|36662.4|36622.4|36687.5|36647.5|36661|36621|11
1715651100000|2024-05-14 01:45:00|36663.9|36623.9|36657.4|36617.4|36667.4|36627.4|36652.4|36612.4|4
1715651400000|2024-05-14 01:50:00|36656|36616|36643.9|36603.9|36656|36616|36627.4|36587.4|9
1715651700000|2024-05-14 01:55:00|36637.4|36597.4|36625.3|36585.3|36637.4|36597.4|36600.3|36560.3|73
1715652000000|2024-05-14 02:00:00|36628.9|36588.9|36613.9|36573.9|36630.3|36590.3|36600.3|36560.3|12
1715652300000|2024-05-14 02:05:00|36610.3|36570.3|36610.3|36570.3|36620.3|36580.3|36601.8|36561.8|43
1715652600000|2024-05-14 02:10:00|36606.8|36566.8|36548.9|36508.9|36610.3|36570.3|36548.9|36508.9|144
1715652900000|2024-05-14 02:15:00|36550.3|36510.3|36523.2|36483.2|36575.3|36535.3|36521.8|36481.8|105
1715653200000|2024-05-14 02:20:00|36524.7|36484.7|36519.7|36479.7|36524.7|36484.7|36516.1|36476.1|42
1715653500000|2024-05-14 02:25:00|36523.2|36483.2|36528.2|36488.2|36544.7|36504.7|36523.2|36483.2|56
1715653800000|2024-05-14 02:30:00|36523.2|36483.2|36514.7|36474.7|36534.7|36494.7|36514.7|36474.7|78
1715654100000|2024-05-14 02:35:00|36516.1|36476.1|36529.7|36489.7|36533.2|36493.2|36516.1|36476.1|22
1715654400000|2024-05-14 02:40:00|36526.1|36486.1|36514.7|36474.7|36534.7|36494.7|36514.7|36474.7|34
1715654700000|2024-05-14 02:45:00|36514.6|36474.6|36519.6|36479.6|36524.6|36484.6|36514.6|36474.6|67
1715655000000|2024-05-14 02:50:00|36516.1|36476.1|36533.2|36493.2|36534.6|36494.6|36514.6|36474.6|18
1715655300000|2024-05-14 02:55:00|36529.6|36489.6|36539.6|36499.6|36546.1|36506.1|36519.6|36479.6|18
1715655600000|2024-05-14 03:00:00|36541.1|36501.1|36524.6|36484.6|36541.1|36501.1|36519.6|36479.6|11
1715655900000|2024-05-14 03:05:00|36529.6|36489.6|36539.6|36499.6|36544.6|36504.6|36529.6|36489.6|35
1715656200000|2024-05-14 03:10:00|36544.6|36504.6|36539.6|36499.6|36549.6|36509.6|36536.1|36496.1|10
1715656500000|2024-05-14 03:15:00|36543.2|36503.2|36539.6|36499.6|36544.6|36504.6|36534.6|36494.6|9
1715656800000|2024-05-14 03:20:00|36544.6|36504.6|36544.6|36504.6|36554.6|36514.6|36539.6|36499.6|18
1715657100000|2024-05-14 03:25:00|36554.6|36514.6|36553.2|36513.2|36554.6|36514.6|36553.2|36513.2|15
1715657400000|2024-05-14 03:30:00|36543.2|36503.2|36549.6|36509.6|36549.6|36509.6|36539.6|36499.6|44
1715657700000|2024-05-14 03:35:00|36544.6|36504.6|36539.6|36499.6|36544.6|36504.6|36539.6|36499.6|7
1715658300000|2024-05-14 03:45:00|36543.1|36503.1|36543.1|36503.1|36543.1|36503.1|36539.6|36499.6|6
1715658600000|2024-05-14 03:50:00|36529.6|36489.6|36543.1|36503.1|36544.6|36504.6|36529.6|36489.6|40
1715658900000|2024-05-14 03:55:00|36544.6|36504.6|36544.6|36504.6|36544.6|36504.6|36544.6|36504.6|0
1715659200000|2024-05-14 04:00:00|36543.1|36503.1|36544.6|36504.6|36544.6|36504.6|36543.1|36503.1|3
1715659500000|2024-05-14 04:05:00|36543.1|36503.1|36544.6|36504.6|36544.6|36504.6|36543.1|36503.1|2
1715659800000|2024-05-14 04:10:00|36546|36506|36534.6|36494.6|36546|36506|36534.6|36494.6|2
1715660100000|2024-05-14 04:15:00|36536|36496|36549.6|36509.6|36549.6|36509.6|36534.6|36494.6|41
1715660400000|2024-05-14 04:20:00|36548.1|36508.1|36541.6|36501.6|36548.1|36508.1|36541.6|36501.6|12
1715660700000|2024-05-14 04:25:00|36540.2|36500.2|36538.1|36498.1|36541.6|36501.6|36538.1|36498.1|24
1715661000000|2024-05-14 04:30:00|36536.6|36496.6|36531.6|36491.6|36536.6|36496.6|36531.6|36491.6|1
1715661300000|2024-05-14 04:35:00|36536.6|36496.6|36531.6|36491.6|36541.6|36501.6|36531.6|36491.6|6
1715661600000|2024-05-14 04:40:00|36530.2|36490.2|36526.6|36486.6|36531.6|36491.6|36526.6|36486.6|10
1715661900000|2024-05-14 04:45:00|36523.1|36483.1|36526.6|36486.6|36526.6|36486.6|36521.6|36481.6|6
1715662200000|2024-05-14 04:50:00|36523.1|36483.1|36521.6|36481.6|36526.6|36486.6|36521.6|36481.6|3
1715662500000|2024-05-14 04:55:00|36516.6|36476.6|36521.6|36481.6|36521.6|36481.6|36516.6|36476.6|15
1715662800000|2024-05-14 05:00:00|36525.2|36485.2|36531.6|36491.6|36531.6|36491.6|36525.2|36485.2|6
1715663100000|2024-05-14 05:05:00|36540.1|36500.1|36546.6|36506.6|36550.1|36510.1|36535.1|36495.1|52
1715663400000|2024-05-14 05:10:00|36550.1|36510.1|36600.1|36560.1|36605.1|36565.1|36541.6|36501.6|68
1715663700000|2024-05-14 05:15:00|36610.1|36570.1|36613.7|36573.7|36623.7|36583.7|36600.1|36560.1|47
1715664000000|2024-05-14 05:20:00|36617.2|36577.2|36628.7|36588.7|36640.1|36600.1|36600.1|36560.1|26
1715664300000|2024-05-14 05:25:00|36618.7|36578.7|36637.2|36597.2|36638.7|36598.7|36618.7|36578.7|13
1715664600000|2024-05-14 05:30:00|36633.7|36593.7|36608.7|36568.7|36638.7|36598.7|36608.7|36568.7|19
1715664900000|2024-05-14 05:35:00|36607.2|36567.2|36583.6|36543.6|36618.7|36578.7|36578.6|36538.6|55
1715665200000|2024-05-14 05:40:00|36580.1|36540.1|36573.6|36533.6|36583.6|36543.6|36570.1|36530.1|11
1715665500000|2024-05-14 05:45:00|36570.1|36530.1|36568.6|36528.6|36570.1|36530.1|36563.6|36523.6|4
1715665800000|2024-05-14 05:50:00|36570.1|36530.1|36598.6|36558.6|36608.6|36568.6|36570.1|36530.1|22
1715666100000|2024-05-14 05:55:00|36593.6|36553.6|36643.6|36603.6|36671.6|36631.6|36593.6|36553.6|94
1715666400000|2024-05-14 06:00:00|36640.1|36600.1|36635.1|36595.1|36650.1|36610.1|36633.6|36593.6|15
1715666700000|2024-05-14 06:05:00|36640.1|36600.1|36641.5|36601.5|36645.1|36605.1|36620.1|36580.1|10
1715667000000|2024-05-14 06:10:00|36648.6|36608.6|36651.5|36611.5|36661.5|36621.5|36630.1|36590.1|21
1715667300000|2024-05-14 06:15:00|36655.1|36615.1|36660.1|36620.1|36661.5|36621.5|36640.1|36600.1|20
1715667600000|2024-05-14 06:20:00|36656.5|36616.5|36686.5|36646.5|36695.1|36655.1|36655.1|36615.1|17
1715667900000|2024-05-14 06:25:00|36690.1|36650.1|36705.1|36665.1|36710.1|36670.1|36681.5|36641.5|25
1715668200000|2024-05-14 06:30:00|36710.1|36670.1|36698.6|36658.6|36718.6|36678.6|36688.6|36648.6|23
1715668500000|2024-05-14 06:35:00|36697.1|36657.1|36660.1|36620.1|36698.6|36658.6|36620.1|36580.1|40
1715668800000|2024-05-14 06:40:00|36663.6|36623.6|36662.1|36622.1|36677.1|36637.1|36657.1|36617.1|10
1715669100000|2024-05-14 06:45:00|36658.6|36618.6|36633.6|36593.6|36658.6|36618.6|36627.1|36587.1|25
1715669400000|2024-05-14 06:50:00|36637.1|36597.1|36623.6|36583.6|36638.6|36598.6|36620|36580|24
1715669700000|2024-05-14 06:55:00|36620|36580|36648.6|36608.6|36657.1|36617.1|36618.6|36578.6|34
1715670000000|2024-05-14 07:00:00|36657.1|36617.1|36663.6|36623.6|36693.6|36653.6|36657.1|36617.1|47
1715670300000|2024-05-14 07:05:00|36662.1|36622.1|36678.6|36638.6|36687.1|36647.1|36657.1|36617.1|21
1715670600000|2024-05-14 07:10:00|36683.6|36643.6|36683.5|36643.5|36688.6|36648.6|36677.1|36637.1|24
1715670900000|2024-05-14 07:15:00|36680|36640|36636.5|36596.5|36698.5|36658.5|36630|36590|48
1715671200000|2024-05-14 07:20:00|36635|36595|36657.1|36617.1|36677.1|36637.1|36610|36570|119
1715671500000|2024-05-14 07:25:00|36660|36620|36677.1|36637.1|36687.1|36647.1|36660|36620|25
1715671800000|2024-05-14 07:30:00|36673.5|36633.5|36717.1|36677.1|36717.1|36677.1|36667.1|36627.1|49
1715672100000|2024-05-14 07:35:00|36718.5|36678.5|36703.5|36663.5|36750.6|36710.6|36703.5|36663.5|41
1715672400000|2024-05-14 07:40:00|36700|36660|36707|36667|36717.1|36677.1|36697|36657|31
1715672700000|2024-05-14 07:45:00|36708.5|36668.5|36682.9|36642.9|36710|36670|36670|36630|112
1715673000000|2024-05-14 07:50:00|36681.5|36641.5|36717.9|36677.9|36724.4|36684.4|36666.5|36626.5|127
1715673300000|2024-05-14 07:55:00|36721.5|36681.5|36714.4|36674.4|36742.9|36702.9|36702.9|36662.9|54
1715673600000|2024-05-14 08:00:00|36712.9|36672.9|36719.4|36679.4|36732.9|36692.9|36702.9|36662.9|51
1715673900000|2024-05-14 08:05:00|36714.4|36674.4|36726.4|36686.4|36731.4|36691.4|36692.9|36652.9|99
1715674200000|2024-05-14 08:10:00|36730|36690|36743.5|36703.5|36768.5|36728.5|36685|36645|110
1715674500000|2024-05-14 08:15:00|36740|36700|36745|36705|36748.5|36708.5|36723.5|36683.5|26
1715674800000|2024-05-14 08:20:00|36743.5|36703.5|36777|36737|36778.5|36738.5|36743.5|36703.5|55
1715675100000|2024-05-14 08:25:00|36778.5|36738.5|36777|36737|36788.5|36748.5|36777|36737|51
1715675400000|2024-05-14 08:30:00|36778.5|36738.5|36768.5|36728.5|36788.5|36748.5|36762|36722|239
1715675700000|2024-05-14 08:35:00|36772|36732|36767|36727|36808.5|36768.5|36731.4|36691.4|125
1715676000000|2024-05-14 08:40:00|36765.5|36725.5|36737|36697|36767|36727|36713.5|36673.5|44
1715676300000|2024-05-14 08:45:00|36729.9|36689.9|36709.9|36669.9|36733.5|36693.5|36689.9|36649.9|62
1715676600000|2024-05-14 08:50:00|36706.4|36666.4|36729.9|36689.9|36729.9|36689.9|36696.4|36656.4|19
1715676900000|2024-05-14 08:55:00|36726.4|36686.4|36706.4|36666.4|36729.9|36689.9|36699.9|36659.9|28
1715677200000|2024-05-14 09:00:00|36704.9|36664.9|36699.9|36659.9|36726.4|36686.4|36689.9|36649.9|47
1715677500000|2024-05-14 09:05:00|36696.4|36656.4|36739.9|36699.9|36746.4|36706.4|36691.4|36651.4|35
1715677800000|2024-05-14 09:10:00|36729.9|36689.9|36746.4|36706.4|36756.4|36716.4|36726.4|36686.4|22
1715678100000|2024-05-14 09:15:00|36749.9|36709.9|36803.4|36763.4|36813.4|36773.4|36721.4|36681.4|158
1715678400000|2024-05-14 09:20:00|36799.9|36759.9|36846.9|36806.9|36869.9|36829.9|36786.9|36746.9|158
1715678700000|2024-05-14 09:25:00|36843.4|36803.4|36864|36824|36951|36911|36843.4|36803.4|186
1715679000000|2024-05-14 09:30:00|36862.5|36822.5|36834|36794|36862.5|36822.5|36800.4|36760.4|177
1715679300000|2024-05-14 09:35:00|36827.5|36787.5|36774|36734|36834|36794|36770.4|36730.4|145
1715679600000|2024-05-14 09:40:00|36770.4|36730.4|36834|36794|36855.4|36815.4|36764|36724|163
1715679900000|2024-05-14 09:45:00|36824|36784|36877.5|36837.5|36877.5|36837.5|36824|36784|82
1715680200000|2024-05-14 09:50:00|36868.9|36828.9|36853.9|36813.9|36873.9|36833.9|36853.9|36813.9|76
1715680500000|2024-05-14 09:55:00|36867.5|36827.5|36880.4|36840.4|36887.5|36847.5|36865.4|36825.4|54
1715680800000|2024-05-14 10:00:00|36890.4|36850.4|36928.9|36888.9|36952.4|36912.4|36883.9|36843.9|110
1715681100000|2024-05-14 10:05:00|36927.4|36887.4|36920.4|36880.4|36943.9|36903.9|36903.9|36863.9|53
1715681400000|2024-05-14 10:10:00|36923.9|36883.9|36913.9|36873.9|36933.9|36893.9|36903.9|36863.9|103
1715681700000|2024-05-14 10:15:00|36915.4|36875.4|36912.4|36872.4|36945.4|36905.4|36912.4|36872.4|58
1715682000000|2024-05-14 10:20:00|36913.9|36873.9|36920.4|36880.4|36925.4|36885.4|36903.9|36863.9|86
1715682300000|2024-05-14 10:25:00|36923.9|36883.9|36912.4|36872.4|36950.4|36910.4|36912.4|36872.4|42
1715682600000|2024-05-14 10:30:00|36917.4|36877.4|36863.9|36823.9|36927.4|36887.4|36850.4|36810.4|123
1715682900000|2024-05-14 10:35:00|36853.9|36813.9|36907.4|36867.4|36937.4|36897.4|36853.9|36813.9|126
1715683200000|2024-05-14 10:40:00|36898.9|36858.9|36893.9|36853.9|36912.4|36872.4|36890.4|36850.4|29
1715683500000|2024-05-14 10:45:00|36895.4|36855.4|36872.4|36832.4|36915.4|36875.4|36872.4|36832.4|32
1715683800000|2024-05-14 10:50:00|36867.4|36827.4|36852.4|36812.4|36879.4|36839.4|36822.4|36782.4|100
1715684100000|2024-05-14 10:55:00|36850.9|36810.9|36877.4|36837.4|36890.9|36850.9|36835.9|36795.9|20
1715684400000|2024-05-14 11:00:00|36882.4|36842.4|36900.9|36860.9|36912.4|36872.4|36852.4|36812.4|52
1715684700000|2024-05-14 11:05:00|36895.9|36855.9|36880.9|36840.9|36900.9|36860.9|36867.4|36827.4|24
1715685000000|2024-05-14 11:10:00|36873.8|36833.8|36890.9|36850.9|36915.9|36875.9|36845.9|36805.9|70
1715685300000|2024-05-14 11:15:00|36897.4|36857.4|36883.8|36843.8|36905.9|36865.9|36870.3|36830.3|171
1715685600000|2024-05-14 11:20:00|36877.4|36837.4|36890.9|36850.9|36910.9|36870.9|36877.4|36837.4|33
1715685900000|2024-05-14 11:25:00|36892.3|36852.3|36897.3|36857.3|36910.9|36870.9|36877.3|36837.3|42
1715686200000|2024-05-14 11:30:00|36890.9|36850.9|36897.3|36857.3|36913.8|36873.8|36890.9|36850.9|46
1715686500000|2024-05-14 11:35:00|36900.8|36860.8|36897.3|36857.3|36910.8|36870.8|36880.8|36840.8|29
1715686800000|2024-05-14 11:40:00|36890.8|36850.8|36932.3|36892.3|36969.3|36929.3|36890.8|36850.8|97
1715687100000|2024-05-14 11:45:00|36930.8|36890.8|36969.3|36929.3|37037.9|36997.9|36930.8|36890.8|238
1715687400000|2024-05-14 11:50:00|36965.8|36925.8|37000.8|36960.8|37005.8|36965.8|36949.3|36909.3|103
1715687700000|2024-05-14 11:55:00|37004.3|36964.3|37050.8|37010.8|37077.8|37037.8|37004.3|36964.3|347
1715688000000|2024-05-14 12:00:00|37047.8|37007.8|37037.8|36997.8|37090.8|37050.8|37017.8|36977.8|250
1715688300000|2024-05-14 12:05:00|37039.3|36999.3|36967.8|36927.8|37076.3|37036.3|36967.8|36927.8|213
1715688600000|2024-05-14 12:10:00|36960.8|36920.8|36924.3|36884.3|36964.3|36924.3|36900.8|36860.8|238
1715688900000|2024-05-14 12:15:00|36927.8|36887.8|36894.3|36854.3|36936.3|36896.3|36885.8|36845.8|104
1715689200000|2024-05-14 12:20:00|36897.3|36857.3|36849.3|36809.3|36907.3|36867.3|36828.8|36788.8|120
1715689500000|2024-05-14 12:25:00|36852.8|36812.8|36884.3|36844.3|36887.8|36847.8|36849.3|36809.3|133
1715689800000|2024-05-14 12:30:00|36880.8|36840.8|36807.3|36767.3|36880.8|36840.8|36780.8|36740.8|225
1715690100000|2024-05-14 12:35:00|36810.8|36770.8|36813.7|36773.7|36833.7|36793.7|36763.7|36723.7|192
1715690400000|2024-05-14 12:40:00|36816.7|36776.7|36800.2|36760.2|36823.7|36783.7|36790.2|36750.2|126
1715693400000|2024-05-14 13:30:00|36763.2|36723.2|36835.2|36795.2|36900.2|36860.2|36666.1|36626.1|1939
1715693700000|2024-05-14 13:35:00|36833.7|36793.7|36823.7|36783.7|36869.2|36829.2|36745.2|36705.2|622
1715694000000|2024-05-14 13:40:00|36813.7|36773.7|36709.6|36669.6|36860.7|36820.7|36701.1|36661.1|509
1715694300000|2024-05-14 13:45:00|36694.1|36654.1|36784.6|36744.6|36816.6|36776.6|36694.1|36654.1|713
1715694600000|2024-05-14 13:50:00|36781.1|36741.1|36886.6|36846.6|36898.1|36858.1|36756.1|36716.1|390
1715694900000|2024-05-14 13:55:00|36878.1|36838.1|36808.1|36768.1|36883.1|36843.1|36789.6|36749.6|433
1715695200000|2024-05-14 14:00:00|36804.6|36764.6|36909.6|36869.6|36909.6|36869.6|36781.1|36741.1|418
1715695500000|2024-05-14 14:05:00|36908.1|36868.1|36919.6|36879.6|36978.1|36938.1|36899.6|36859.6|601
1715695800000|2024-05-14 14:10:00|36928.1|36888.1|36896.1|36856.1|36943.1|36903.1|36859.6|36819.6|290
1715696100000|2024-05-14 14:15:00|36899.6|36859.6|36871.1|36831.1|36929.6|36889.6|36866.1|36826.1|482
1715696400000|2024-05-14 14:20:00|36864.1|36824.1|36917.6|36877.6|36951.1|36911.1|36841.1|36801.1|325
1715696700000|2024-05-14 14:25:00|36916.1|36876.1|36901.1|36861.1|36931.1|36891.1|36862.6|36822.6|300
1715697000000|2024-05-14 14:30:00|36904.6|36864.6|36955.1|36915.1|36985.1|36945.1|36891.1|36851.1|371
1715697300000|2024-05-14 14:35:00|36946.6|36906.6|37010.6|36970.6|37030.6|36990.6|36916.6|36876.6|729
1715697600000|2024-05-14 14:40:00|37015.6|36975.6|37034.1|36994.1|37034.1|36994.1|36940.6|36900.6|578
1715697900000|2024-05-14 14:45:00|37047.6|37007.6|37023.1|36983.1|37086.1|37046.1|37017.6|36977.6|481
1715698200000|2024-05-14 14:50:00|37018.1|36978.1|37040.1|37000.1|37070.1|37030.1|36984.6|36944.6|474
1715698500000|2024-05-14 14:55:00|37041.6|37001.6|37070.1|37030.1|37103.1|37063.1|37040.1|37000.1|765
1715698800000|2024-05-14 15:00:00|37081.6|37041.6|37191.6|37151.6|37191.6|37151.6|37040.1|37000.1|837
1715699100000|2024-05-14 15:05:00|37203.1|37163.1|37188.6|37148.6|37203.1|37163.1|37091.6|37051.6|691
1715699400000|2024-05-14 15:10:00|37192.1|37152.1|37160.1|37120.1|37197.1|37157.1|37140.1|37100.1|470
1715699700000|2024-05-14 15:15:00|37170.1|37130.1|37190.1|37150.1|37200.1|37160.1|37135.1|37095.1|661
1715700000000|2024-05-14 15:20:00|37193.6|37153.6|37056|37016|37198.6|37158.6|37053|37013|514
1715700300000|2024-05-14 15:25:00|37066|37026|37094.5|37054.5|37150|37110|37054.5|37014.5|459
1715700600000|2024-05-14 15:30:00|37093|37053|37093|37053|37131.5|37091.5|37059.5|37019.5|373
1715700900000|2024-05-14 15:35:00|37083|37043|37113|37073|37133|37093|37071.5|37031.5|312
1715701200000|2024-05-14 15:40:00|37111.5|37071.5|37069.5|37029.5|37123|37083|37046|37006|234
1715701500000|2024-05-14 15:45:00|37064.5|37024.5|37093|37053|37103|37063|36996|36956|534
1715701800000|2024-05-14 15:50:00|37091.5|37051.5|37103|37063|37121.5|37081.5|37073|37033|248
1715702100000|2024-05-14 15:55:00|37104.5|37064.5|37071.5|37031.5|37143|37103|37063|37023|262
1715702400000|2024-05-14 16:00:00|37073|37033|37090|37050|37113|37073|37050|37010|199
1715702700000|2024-05-14 16:05:00|37088.5|37048.5|37116.5|37076.5|37131.5|37091.5|37064.5|37024.5|379
1715703000000|2024-05-14 16:10:00|37120|37080|37058|37018|37131.5|37091.5|37044.5|37004.5|299
1715703300000|2024-05-14 16:15:00|37063|37023|37123|37083|37133|37093|37053|37013|272
1715703600000|2024-05-14 16:20:00|37121.5|37081.5|37158.4|37118.4|37169.9|37129.9|37109.9|37069.9|347
1715703900000|2024-05-14 16:25:00|37159.9|37119.9|37149.9|37109.9|37168.4|37128.4|37121.4|37081.4|241
1715704200000|2024-05-14 16:30:00|37151.4|37111.4|37159.9|37119.9|37181.4|37141.4|37129.9|37089.9|350
1715704500000|2024-05-14 16:35:00|37161.4|37121.4|37207.9|37167.9|37214.9|37174.9|37151.4|37111.4|399
1715704800000|2024-05-14 16:40:00|37204.4|37164.4|37182.9|37142.9|37217.9|37177.9|37152.9|37112.9|401
1715705100000|2024-05-14 16:45:00|37181.4|37141.4|37172.9|37132.9|37192.9|37152.9|37124.4|37084.4|209
1715705400000|2024-05-14 16:50:00|37174.4|37134.4|37152.9|37112.9|37221.4|37181.4|37152.9|37112.9|493
1715705700000|2024-05-14 16:55:00|37154.4|37114.4|37142.9|37102.9|37181.4|37141.4|37137.9|37097.9|443
1715706000000|2024-05-14 17:00:00|37134.4|37094.4|37199.9|37159.9|37214.9|37174.9|37129.4|37089.4|209
1715706300000|2024-05-14 17:05:00|37201.4|37161.4|37182.9|37142.9|37211.4|37171.4|37166.4|37126.4|185
1715706600000|2024-05-14 17:10:00|37181.4|37141.4|37129.4|37089.4|37219.9|37179.9|37129.4|37089.4|351
1715706900000|2024-05-14 17:15:00|37125.9|37085.9|37164.4|37124.4|37181.4|37141.4|37124.4|37084.4|235
1715707200000|2024-05-14 17:20:00|37160.9|37120.9|37192.8|37152.8|37202.8|37162.8|37138.9|37098.9|284
1715707500000|2024-05-14 17:25:00|37194.4|37154.4|37224.3|37184.3|37225.8|37185.8|37194.4|37154.4|370
1715707800000|2024-05-14 17:30:00|37225.8|37185.8|37270.8|37230.8|37274.3|37234.3|37215.8|37175.8|558
1715708100000|2024-05-14 17:35:00|37274.3|37234.3|37264.3|37224.3|37282.8|37242.8|37245.8|37205.8|359
1715708400000|2024-05-14 17:40:00|37265.8|37225.8|37262.8|37222.8|37291.3|37251.3|37254.3|37214.3|456
1715708700000|2024-05-14 17:45:00|37257.8|37217.8|37374.8|37334.8|37389.8|37349.8|37212.8|37172.8|854
1715709000000|2024-05-14 17:50:00|37378.3|37338.3|37406.3|37366.3|37439.8|37399.8|37356.3|37316.3|769
1715709300000|2024-05-14 17:55:00|37411.3|37371.3|37424.8|37384.8|37429.8|37389.8|37372.8|37332.8|614
1715709600000|2024-05-14 18:00:00|37421.3|37381.3|37388.3|37348.3|37469.8|37429.8|37386.7|37346.7|505
1715709900000|2024-05-14 18:05:00|37389.8|37349.8|37406.7|37366.7|37423.7|37383.7|37348.3|37308.3|737
1715710200000|2024-05-14 18:10:00|37405.2|37365.2|37306.7|37266.7|37405.2|37365.2|37285.8|37245.8|1740
1715710500000|2024-05-14 18:15:00|37299.7|37259.7|37317.8|37277.8|37339.7|37299.7|37282.8|37242.8|950
1715731200000|2024-05-15 00:00:00|37372.6|37332.6|37381.5|37341.5|37461.5|37421.5|37360|37320|251
1715731500000|2024-05-15 00:05:00|37385|37345|37351.5|37311.5|37400|37360|37351.5|37311.5|44
1715731800000|2024-05-15 00:10:00|37354.9|37314.9|37338|37298|37361.5|37321.5|37313|37273|41
1715732100000|2024-05-15 00:15:00|37339.5|37299.5|37333|37293|37339.5|37299.5|37323|37283|17
1715732400000|2024-05-15 00:20:00|37338|37298|37314.5|37274.5|37343|37303|37314.5|37274.5|14
1715732700000|2024-05-15 00:25:00|37323|37283|37318|37278|37324.5|37284.5|37309.5|37269.5|15
1715733000000|2024-05-15 00:30:00|37319.5|37279.5|37328|37288|37333|37293|37318|37278|10
1715733300000|2024-05-15 00:35:00|37324.5|37284.5|37294.5|37254.5|37324.5|37284.5|37294.5|37254.5|7
1715733600000|2024-05-15 00:40:00|37291|37251|37284.5|37244.5|37294.5|37254.5|37284.5|37244.5|12
1715733900000|2024-05-15 00:45:00|37286|37246|37294.5|37254.5|37294.5|37254.5|37272.9|37232.9|40
1715734200000|2024-05-15 00:50:00|37299.5|37259.5|37284.4|37244.4|37299.5|37259.5|37272.9|37232.9|13
1715734500000|2024-05-15 00:55:00|37282.9|37242.9|37279.4|37239.4|37294.4|37254.4|37277.9|37237.9|11
1715734800000|2024-05-15 01:00:00|37277.9|37237.9|37292.9|37252.9|37304.4|37264.4|37262.9|37222.9|42
1715735100000|2024-05-15 01:05:00|37287.9|37247.9|37280.9|37240.9|37294.4|37254.4|37274.4|37234.4|11
1715735400000|2024-05-15 01:10:00|37284.4|37244.4|37277.9|37237.9|37289.4|37249.4|37269.4|37229.4|34
1715735700000|2024-05-15 01:15:00|37272.9|37232.9|37287.9|37247.9|37287.9|37247.9|37254.4|37214.4|87
1715736000000|2024-05-15 01:20:00|37284.4|37244.4|37284.4|37244.4|37287.9|37247.9|37277.9|37237.9|9
1715736300000|2024-05-15 01:25:00|37282.8|37242.8|37287.8|37247.8|37311.3|37271.3|37282.8|37242.8|16
1715736600000|2024-05-15 01:30:00|37284.4|37244.4|37286.3|37246.3|37307.8|37267.8|37284.4|37244.4|25
1715736900000|2024-05-15 01:35:00|37287.8|37247.8|37296.3|37256.3|37296.3|37256.3|37282.8|37242.8|12
1715737200000|2024-05-15 01:40:00|37297.8|37257.8|37281.3|37241.3|37297.8|37257.8|37267.8|37227.8|46
1715737500000|2024-05-15 01:45:00|37284.7|37244.7|37281.3|37241.3|37289.7|37249.7|37269.7|37229.7|25
1715737800000|2024-05-15 01:50:00|37279.7|37239.7|37284.7|37244.7|37289.7|37249.7|37274.7|37234.7|9
1715738100000|2024-05-15 01:55:00|37281.3|37241.3|37299.7|37259.7|37299.7|37259.7|37279.7|37239.7|52
1715738400000|2024-05-15 02:00:00|37304.7|37264.7|37318.2|37278.2|37324.7|37284.7|37299.7|37259.7|9
1715738700000|2024-05-15 02:05:00|37314.7|37274.7|37308.2|37268.2|37319.7|37279.7|37308.2|37268.2|6
1715739000000|2024-05-15 02:10:00|37309.7|37269.7|37301.6|37261.6|37313.1|37273.1|37298.1|37258.1|10
1715739300000|2024-05-15 02:15:00|37298.1|37258.1|37298.1|37258.1|37299.7|37259.7|37289.7|37249.7|5
1715739600000|2024-05-15 02:20:00|37294.7|37254.7|37333.1|37293.1|37333.1|37293.1|37294.7|37254.7|24
1715739900000|2024-05-15 02:25:00|37331.6|37291.6|37344.6|37304.6|37358.1|37318.1|37329.6|37289.6|32
1715740200000|2024-05-15 02:30:00|37348.1|37308.1|37368.1|37328.1|37368.1|37328.1|37348.1|37308.1|40
1715740500000|2024-05-15 02:35:00|37369.6|37329.6|37358.1|37318.1|37374.6|37334.6|37358.1|37318.1|10
1715740800000|2024-05-15 02:40:00|37354.6|37314.6|37349.6|37309.6|37361.2|37321.2|37349.6|37309.6|9
1715741100000|2024-05-15 02:45:00|37348.1|37308.1|37341.1|37301.1|37358.1|37318.1|37331.1|37291.1|22
1715741400000|2024-05-15 02:50:00|37339.6|37299.6|37331.1|37291.1|37341.1|37301.1|37331.1|37291.1|3
1715741700000|2024-05-15 02:55:00|37338|37298|37339.6|37299.6|37341.1|37301.1|37338|37298|4
1715742000000|2024-05-15 03:00:00|37341.1|37301.1|37346.1|37306.1|37351.1|37311.1|37332.7|37292.7|18
1715742300000|2024-05-15 03:05:00|37351.1|37311.1|37346.1|37306.1|37351.1|37311.1|37339.6|37299.6|18
1715742600000|2024-05-15 03:10:00|37349.6|37309.6|37351.1|37311.1|37352.6|37312.6|37349.6|37309.6|0
1715742900000|2024-05-15 03:15:00|37361.1|37321.1|37329.5|37289.5|37366.1|37326.1|37329.5|37289.5|31
1715743200000|2024-05-15 03:20:00|37331.1|37291.1|37331.1|37291.1|37337.6|37297.6|37329.5|37289.5|3
1715743500000|2024-05-15 03:25:00|37341.1|37301.1|37341.1|37301.1|37341.1|37301.1|37331.1|37291.1|18
1715743800000|2024-05-15 03:30:00|37339.5|37299.5|37341|37301|37341.1|37301.1|37332.6|37292.6|8
1715744100000|2024-05-15 03:35:00|37339.5|37299.5|37339.5|37299.5|37341|37301|37332.6|37292.6|9
1715744400000|2024-05-15 03:40:00|37341|37301|37339.5|37299.5|37341|37301|37331|37291|21
1715744700000|2024-05-15 03:45:00|37341|37301|37339.5|37299.5|37341|37301|37336|37296|10
1715745000000|2024-05-15 03:50:00|37331|37291|37331|37291|37331|37291|37331|37291|2
1715745300000|2024-05-15 03:55:00|37326|37286|37321|37281|37326|37286|37321|37281|5
1715745600000|2024-05-15 04:00:00|37319.5|37279.5|37321|37281|37321|37281|37317.9|37277.9|6
1715745900000|2024-05-15 04:05:00|37324.4|37284.4|37329.4|37289.4|37329.4|37289.4|37324.4|37284.4|8
1715746200000|2024-05-15 04:10:00|37326|37286|37341|37301|37342.5|37302.5|37326|37286|65
1715746500000|2024-05-15 04:15:00|37336|37296|37341|37301|37341|37301|37336|37296|9
1715746800000|2024-05-15 04:20:00|37340.9|37300.9|37334.4|37294.4|37340.9|37300.9|37334.4|37294.4|7
1715747100000|2024-05-15 04:25:00|37330.9|37290.9|37307.5|37267.5|37339.4|37299.4|37307.5|37267.5|13
1715747400000|2024-05-15 04:30:00|37304|37264|37312.5|37272.5|37312.5|37272.5|37294|37254|22
1715747700000|2024-05-15 04:35:00|37309|37269|37302.5|37262.5|37309|37269|37302.5|37262.5|3
1715748000000|2024-05-15 04:40:00|37304|37264|37302.5|37262.5|37304|37264|37302.5|37262.5|7
1715748300000|2024-05-15 04:45:00|37302.4|37262.4|37310.9|37270.9|37312.4|37272.4|37302.4|37262.4|16
1715748600000|2024-05-15 04:50:00|37312.4|37272.4|37310.9|37270.9|37312.4|37272.4|37310.9|37270.9|0
1715748900000|2024-05-15 04:55:00|37312.4|37272.4|37312.4|37272.4|37312.4|37272.4|37310.9|37270.9|2
1715749200000|2024-05-15 05:00:00|||||||||2
1715749500000|2024-05-15 05:05:00|37320.9|37280.9|37312.4|37272.4|37320.9|37280.9|37312.4|37272.4|19
1715749800000|2024-05-15 05:10:00|37330.9|37290.9|37334.3|37294.3|37334.3|37294.3|37320.9|37280.9|23
1715750100000|2024-05-15 05:15:00|37329.3|37289.3|37324.3|37284.3|37330.8|37290.8|37320.8|37280.8|5
1715750400000|2024-05-15 05:20:00|37329.3|37289.3|37317.4|37277.4|37330.8|37290.8|37312.4|37272.4|9
1715750700000|2024-05-15 05:25:00|37312.4|37272.4|37327.4|37287.4|37327.4|37287.4|37312.4|37272.4|7
1715751000000|2024-05-15 05:30:00|37322.4|37282.4|37347.4|37307.4|37347.4|37307.4|37322.4|37282.4|17
1715751300000|2024-05-15 05:35:00|37347.3|37307.3|37340.8|37300.8|37347.3|37307.3|37332.3|37292.3|11
1715751600000|2024-05-15 05:40:00|37337.3|37297.3|37345.8|37305.8|37349.2|37309.2|37330.8|37290.8|9
1715751900000|2024-05-15 05:45:00|37342.3|37302.3|37340.8|37300.8|37349.2|37309.2|37320.8|37280.8|26
1715752200000|2024-05-15 05:50:00|37342.3|37302.3|37350.8|37310.8|37350.8|37310.8|37327.3|37287.3|13
1715752500000|2024-05-15 05:55:00|37347.3|37307.3|37350.8|37310.8|37370.8|37330.8|37340.8|37300.8|38
1715752800000|2024-05-15 06:00:00|37350.7|37310.7|37332.3|37292.3|37352.3|37312.3|37327.3|37287.3|9
1715753100000|2024-05-15 06:05:00|37327.3|37287.3|37273.8|37233.8|37327.3|37287.3|37265.4|37225.4|65
1715753400000|2024-05-15 06:10:00|37275.4|37235.4|37313.8|37273.8|37313.8|37273.8|37273.8|37233.8|33
1715753700000|2024-05-15 06:15:00|37303.8|37263.8|37343.8|37303.8|37343.8|37303.8|37303.8|37263.8|24
1715754000000|2024-05-15 06:20:00|37340.4|37300.4|37313.8|37273.8|37343.8|37303.8|37312.3|37272.3|21
1715754300000|2024-05-15 06:25:00|37310.4|37270.4|37372.2|37332.2|37372.2|37332.2|37303.8|37263.8|66
1715754600000|2024-05-15 06:30:00|37373.8|37333.8|37357.2|37317.2|37377.2|37337.2|37340.7|37300.7|60
1715754900000|2024-05-15 06:35:00|37358.8|37318.8|37372.2|37332.2|37387.2|37347.2|37353.8|37313.8|38
1715755200000|2024-05-15 06:40:00|37377.2|37337.2|37362.2|37322.2|37380.7|37340.7|37360.7|37320.7|9
1715755500000|2024-05-15 06:45:00|37360.7|37320.7|37373.8|37333.8|37390.7|37350.7|37360.7|37320.7|54
1715755800000|2024-05-15 06:50:00|37370.3|37330.3|37397.2|37357.2|37397.2|37357.2|37365.3|37325.3|23
1715756100000|2024-05-15 06:55:00|37398.7|37358.7|37435.3|37395.3|37435.3|37395.3|37398.7|37358.7|61
1715756400000|2024-05-15 07:00:00|37433.7|37393.7|37433.7|37393.7|37433.7|37393.7|37412.2|37372.2|48
1715756700000|2024-05-15 07:05:00|37428.7|37388.7|37443.7|37403.7|37445.3|37405.3|37423.7|37383.7|20
1715757000000|2024-05-15 07:10:00|37440.3|37400.3|37422.2|37382.2|37443.7|37403.7|37422.2|37382.2|46
1715757300000|2024-05-15 07:15:00|37423.7|37383.7|37423.7|37383.7|37433.7|37393.7|37420.6|37380.6|12
1715757600000|2024-05-15 07:20:00|37422.1|37382.1|37422.1|37382.1|37440.6|37400.6|37422.1|37382.1|16
1715757900000|2024-05-15 07:25:00|37423.7|37383.7|37420.6|37380.6|37432.1|37392.1|37420.6|37380.6|38
1715758200000|2024-05-15 07:30:00|37422.1|37382.1|37495.9|37455.9|37500.6|37460.6|37422.1|37382.1|100
1715758500000|2024-05-15 07:35:00|37517.4|37477.4|37535.9|37495.9|37549.3|37509.3|37515.9|37475.9|329
1715758800000|2024-05-15 07:40:00|37534.3|37494.3|37550.5|37510.5|37550.5|37510.5|37534.3|37494.3|151
1715759100000|2024-05-15 07:45:00|37542.1|37502.1|37509|37469|37582.4|37542.4|37499|37459|260
1715759400000|2024-05-15 07:50:00|37505.5|37465.5|37517.4|37477.4|37520.5|37480.5|37504|37464|37
1715759700000|2024-05-15 07:55:00|37514|37474|37545.5|37505.5|37558.9|37518.9|37509|37469|56
1715760000000|2024-05-15 08:00:00|37542.1|37502.1|37557.4|37517.4|37563.9|37523.9|37542.1|37502.1|19
1715760300000|2024-05-15 08:05:00|37558.9|37518.9|37578.9|37538.9|37578.9|37538.9|37558.9|37518.9|56
1715760600000|2024-05-15 08:10:00|37582.4|37542.4|37610.8|37570.8|37632.7|37592.7|37575.8|37535.8|225
1715760900000|2024-05-15 08:15:00|37595.8|37555.8|37595.8|37555.8|37605.8|37565.8|37580.8|37540.8|66
1715761200000|2024-05-15 08:20:00|37575.8|37535.8|37592.3|37552.3|37595.8|37555.8|37558.9|37518.9|56
1715761500000|2024-05-15 08:25:00|37587.3|37547.3|37587.3|37547.3|37615.8|37575.8|37584.2|37544.2|57
1715761800000|2024-05-15 08:30:00|37594.2|37554.2|37584.2|37544.2|37597.3|37557.3|37574.2|37534.2|37
1715762100000|2024-05-15 08:35:00|37590.8|37550.8|37587.3|37547.3|37605.7|37565.7|37577.3|37537.3|83
1715762400000|2024-05-15 08:40:00|37585.7|37545.7|37547.3|37507.3|37585.7|37545.7|37540.4|37500.4|85
1715762700000|2024-05-15 08:45:00|37548.9|37508.9|37567.3|37527.3|37567.3|37527.3|37537.3|37497.3|59
1715763000000|2024-05-15 08:50:00|37563.8|37523.8|37573.8|37533.8|37578.8|37538.8|37537.3|37497.3|38
1715763300000|2024-05-15 08:55:00|37568.8|37528.8|37583.8|37543.8|37583.8|37543.8|37567.3|37527.3|19
1715763600000|2024-05-15 09:00:00|37577.3|37537.3|37578.8|37538.8|37588.8|37548.8|37567.3|37527.3|50
1715763900000|2024-05-15 09:05:00|37577.2|37537.2|37560.4|37520.4|37578.8|37538.8|37537.2|37497.2|43
1715764200000|2024-05-15 09:10:00|37570.4|37530.4|37555.3|37515.3|37570.4|37530.4|37541.9|37501.9|43
1715764500000|2024-05-15 09:15:00|37550.3|37510.3|37550.3|37510.3|37577.2|37537.2|37538.8|37498.8|97
1715764800000|2024-05-15 09:20:00|37548.8|37508.8|37537.2|37497.2|37550.3|37510.3|37537.2|37497.2|11
1715765100000|2024-05-15 09:25:00|37538.8|37498.8|37563.8|37523.8|37568.8|37528.8|37538.8|37498.8|34
1715765400000|2024-05-15 09:30:00|37567.2|37527.2|37558.7|37518.7|37573.8|37533.8|37557.2|37517.2|15
1715765700000|2024-05-15 09:35:00|37557.2|37517.2|37577.2|37537.2|37577.2|37537.2|37557.2|37517.2|13
1715766000000|2024-05-15 09:40:00|37578.7|37538.7|37578.7|37538.7|37588.7|37548.7|37568.7|37528.7|9
1715766300000|2024-05-15 09:45:00|37577.2|37537.2|37573.7|37533.7|37590.3|37550.3|37568.7|37528.7|43
1715766600000|2024-05-15 09:50:00|37577.1|37537.1|37567.1|37527.1|37578.7|37538.7|37557.1|37517.1|10
1715766900000|2024-05-15 09:55:00|37563.7|37523.7|37548.7|37508.7|37567.1|37527.1|37543.7|37503.7|14
1715767200000|2024-05-15 10:00:00|37547.1|37507.1|37527.1|37487.1|37557.1|37517.1|37527.1|37487.1|46
1715767500000|2024-05-15 10:05:00|37523.7|37483.7|37516.8|37476.8|37528.7|37488.7|37498.7|37458.7|66
1715767800000|2024-05-15 10:10:00|37520.2|37480.2|37500.2|37460.2|37530.2|37490.2|37497.1|37457.1|53
1715768100000|2024-05-15 10:15:00|37497.1|37457.1|37480.2|37440.2|37498.7|37458.7|37473.4|37433.4|22
1715768400000|2024-05-15 10:20:00|37490.2|37450.2|37473.3|37433.3|37490.2|37450.2|37471.8|37431.8|16
1715768700000|2024-05-15 10:25:00|37470.2|37430.2|37473.3|37433.3|37483.3|37443.3|37463.3|37423.3|61
1715769000000|2024-05-15 10:30:00|37463.3|37423.3|37481.8|37441.8|37481.8|37441.8|37463.3|37423.3|15
1715769300000|2024-05-15 10:35:00|37481.7|37441.7|37453.3|37413.3|37490.2|37450.2|37443.3|37403.3|51
1715769600000|2024-05-15 10:40:00|37458.3|37418.3|37471.7|37431.7|37473.3|37433.3|37453.3|37413.3|38
1715769900000|2024-05-15 10:45:00|37461.7|37421.7|37471.7|37431.7|37471.7|37431.7|37451.7|37411.7|8
1715770200000|2024-05-15 10:50:00|37475.2|37435.2|37486.7|37446.7|37491.7|37451.7|37475.2|37435.2|26
1715770500000|2024-05-15 10:55:00|37485.1|37445.1|37515.1|37475.1|37520.1|37480.1|37481.7|37441.7|30
1715770800000|2024-05-15 11:00:00|37510.1|37470.1|37515.1|37475.1|37521.7|37481.7|37496.7|37456.7|25
1715771100000|2024-05-15 11:05:00|37518.6|37478.6|37520.1|37480.1|37541.7|37501.7|37515.1|37475.1|35
1715771400000|2024-05-15 11:10:00|37511.7|37471.7|37471.7|37431.7|37511.7|37471.7|37466.7|37426.7|40
1715771700000|2024-05-15 11:15:00|37470.1|37430.1|37503.5|37463.5|37517|37477|37470.1|37430.1|40
1715772000000|2024-05-15 11:20:00|37500.1|37460.1|37506.9|37466.9|37518.5|37478.5|37490.1|37450.1|10
1715772300000|2024-05-15 11:25:00|37516.9|37476.9|37518.5|37478.5|37533.5|37493.5|37513.5|37473.5|24
1715772600000|2024-05-15 11:30:00|37521.9|37481.9|37546.9|37506.9|37556.9|37516.9|37521.9|37481.9|50
1715772900000|2024-05-15 11:35:00|37541.9|37501.9|37555.3|37515.3|37563.8|37523.8|37535.3|37495.3|86
1715773200000|2024-05-15 11:40:00|37556.9|37516.9|37582.2|37542.2|37595.3|37555.3|37556.9|37516.9|197
1715773500000|2024-05-15 11:45:00|37578.8|37538.8|37573.7|37533.7|37593.8|37553.8|37543.8|37503.8|149
1715773800000|2024-05-15 11:50:00|37572.2|37532.2|37518.4|37478.4|37573.7|37533.7|37515.3|37475.3|57
1715774100000|2024-05-15 11:55:00|37525.3|37485.3|37496.9|37456.9|37553.7|37513.7|37490|37450|66
1715774400000|2024-05-15 12:00:00|37493.4|37453.4|37493.4|37453.4|37505.3|37465.3|37480|37440|51
1715774700000|2024-05-15 12:05:00|37486.9|37446.9|37503.7|37463.7|37503.7|37463.7|37455.3|37415.3|78
1715775000000|2024-05-15 12:10:00|37502.1|37462.1|37510.3|37470.3|37515.3|37475.3|37498.7|37458.7|65
1715775300000|2024-05-15 12:15:00|37506.8|37466.8|37543.7|37503.7|37543.7|37503.7|37502.1|37462.1|64
1715775600000|2024-05-15 12:20:00|37542.1|37502.1|37552.1|37512.1|37552.1|37512.1|37532.1|37492.1|138
1715775900000|2024-05-15 12:25:00|37558.7|37518.7|37662.4|37622.4|37667.4|37627.4|37553.7|37513.7|527
1715776200000|2024-05-15 12:30:00|37663.9|37623.9|37717.3|37677.3|37744.2|37704.2|37660.8|37620.8|271
1715776500000|2024-05-15 12:35:00|37704.2|37664.2|37717.3|37677.3|37740.8|37700.8|37694.2|37654.2|277
1715776800000|2024-05-15 12:40:00|37720.8|37680.8|37779.2|37739.2|37812.6|37772.6|37720.8|37680.8|362
1715779800000|2024-05-15 13:30:00|37832.8|37792.8|37830.9|37790.9|37908|37868|37772.5|37732.5|2676
1715780100000|2024-05-15 13:35:00|37829.3|37789.3|37944.3|37904.3|37986.1|37946.1|37829.3|37789.3|1381
1715780400000|2024-05-15 13:40:00|37949.3|37909.3|38066.1|38026.1|38084.6|38044.6|37919.3|37879.3|1689
1715780700000|2024-05-15 13:45:00|38056.1|38016.1|37890.8|37850.8|38103|38063|37850.8|37810.8|1170
1715781000000|2024-05-15 13:50:00|37899.3|37859.3|37869.3|37829.3|37929.3|37889.3|37847.4|37807.4|699
1715781300000|2024-05-15 13:55:00|37870.8|37830.8|37892.7|37852.7|37919.3|37879.3|37862.4|37822.4|497
1715781600000|2024-05-15 14:00:00|37889.2|37849.2|37814.2|37774.2|37916.1|37876.1|37799.2|37759.2|507
1715781900000|2024-05-15 14:05:00|37810.8|37770.8|37786.1|37746.1|37819.2|37779.2|37756.1|37716.1|501
1715782200000|2024-05-15 14:10:00|37782.6|37742.6|37779.2|37739.2|37826.1|37786.1|37759.2|37719.2|332
1715782500000|2024-05-15 14:15:00|37789.2|37749.2|37857.6|37817.6|37896|37856|37769.2|37729.2|473
1715782800000|2024-05-15 14:20:00|37861|37821|37807.6|37767.6|37917.9|37877.9|37799.2|37759.2|399
1715783100000|2024-05-15 14:25:00|37811|37771|37593.9|37553.9|37826|37786|37583.9|37543.9|932
1715783400000|2024-05-15 14:30:00|37595.5|37555.5|37662.3|37622.3|37693.9|37653.9|37568.6|37528.6|839
1715783700000|2024-05-15 14:35:00|37663.9|37623.9|37568.6|37528.6|37672.3|37632.3|37528.6|37488.6|344
1715784000000|2024-05-15 14:40:00|37567|37527|37595.4|37555.4|37625.4|37585.4|37558.6|37518.6|293
1715784300000|2024-05-15 14:45:00|37597|37557|37436.5|37396.5|37605.4|37565.4|37366.5|37326.5|1395
1715784600000|2024-05-15 14:50:00|37444.9|37404.9|37551.7|37511.7|37551.7|37511.7|37433.1|37393.1|493
1715784900000|2024-05-15 14:55:00|37555.2|37515.2|37434.9|37394.9|37578.6|37538.6|37424.9|37384.9|307
1715785200000|2024-05-15 15:00:00|37446.5|37406.5|37520.1|37480.1|37570.1|37530.1|37446.5|37406.5|430
1715785500000|2024-05-15 15:05:00|37523.6|37483.6|37540.1|37500.1|37541.7|37501.7|37468.3|37428.3|393
1715785800000|2024-05-15 15:10:00|37541.7|37501.7|37585.4|37545.4|37605.4|37565.4|37538.5|37498.5|236
1715786100000|2024-05-15 15:15:00|37590.4|37550.4|37521.7|37481.7|37596.9|37556.9|37520.1|37480.1|273
1715786400000|2024-05-15 15:20:00|37515.1|37475.1|37538.5|37498.5|37566.9|37526.9|37510.1|37470.1|224
1715786700000|2024-05-15 15:25:00|37536.9|37496.9|37463.2|37423.2|37546.9|37506.9|37461.7|37421.7|312
1715787000000|2024-05-15 15:30:00|37460.1|37420.1|37520.1|37480.1|37551.6|37511.6|37460.1|37420.1|210
1715787300000|2024-05-15 15:35:00|37521.6|37481.6|37518.5|37478.5|37541.6|37501.6|37481.6|37441.6|216
1715787600000|2024-05-15 15:40:00|37525|37485|37456.4|37416.4|37525|37485|37444.8|37404.8|312
1715787900000|2024-05-15 15:45:00|37458|37418|37531.6|37491.6|37541.6|37501.6|37428|37388|278
1715788200000|2024-05-15 15:50:00|37528.2|37488.2|37528.4|37488.4|37531.6|37491.6|37451.6|37411.6|382
1715788500000|2024-05-15 15:55:00|37530|37490|37551.6|37511.6|37618.4|37578.4|37528.4|37488.4|254
1715788800000|2024-05-15 16:00:00|37546.6|37506.6|37236.6|37196.6|37615.2|37575.2|37231.6|37191.6|1796
1715789100000|2024-05-15 16:05:00|37233.2|37193.2|37121.6|37081.6|37260|37220|37121.6|37081.6|1226
1715789400000|2024-05-15 16:10:00|37109.7|37069.7|37200|37160|37200|37160|37059.7|37019.7|789
1715789700000|2024-05-15 16:15:00|37201.6|37161.6|37407.3|37367.3|37412.3|37372.3|37188.4|37148.4|836
1715790000000|2024-05-15 16:20:00|37408.8|37368.8|37557.7|37517.7|37557.7|37517.7|37382|37342|967
1715790300000|2024-05-15 16:25:00|37549.3|37509.3|37374.1|37334.1|37549.3|37509.3|37367.2|37327.2|373
1715790600000|2024-05-15 16:30:00|37365.6|37325.6|37354.3|37314.3|37404.1|37364.1|37327.2|37287.2|309
1715790900000|2024-05-15 16:35:00|37357.7|37317.7|37292.2|37252.2|37372.4|37332.4|37292.2|37252.2|299
1715791200000|2024-05-15 16:40:00|37288.8|37248.8|37238.8|37198.8|37305.6|37265.6|37218.8|37178.8|532
1715791500000|2024-05-15 16:45:00|37233.8|37193.8|37205.4|37165.4|37265.6|37225.6|37205.4|37165.4|311
1715791800000|2024-05-15 16:50:00|37201.9|37161.9|37225.6|37185.6|37237.2|37197.2|37195.6|37155.6|175
1715792100000|2024-05-15 16:55:00|37235.6|37195.6|37310.6|37270.6|37324|37284|37218.7|37178.7|240
1715792400000|2024-05-15 17:00:00|37307.1|37267.1|37300.5|37260.5|37349|37309|37285.6|37245.6|246
1715792700000|2024-05-15 17:05:00|37297.1|37257.1|37315.5|37275.5|37372.4|37332.4|37292.1|37252.1|281
1715793000000|2024-05-15 17:10:00|37305.5|37265.5|37293.9|37253.9|37333.9|37293.9|37285.5|37245.5|221
1715793300000|2024-05-15 17:15:00|37303.9|37263.9|37312.3|37272.3|37313.9|37273.9|37257.1|37217.1|415
1715793600000|2024-05-15 17:20:00|37308.9|37268.9|37303.9|37263.9|37313.9|37273.9|37273.9|37233.9|183
1715793900000|2024-05-15 17:25:00|37302.3|37262.3|37223.9|37183.9|37302.3|37262.3|37205.5|37165.5|324
1715794200000|2024-05-15 17:30:00|37220.5|37180.5|37145.2|37105.2|37237.1|37197.1|37141.8|37101.8|348
1715794500000|2024-05-15 17:35:00|37148.6|37108.6|37166.8|37126.8|37180.2|37140.2|37103.4|37063.4|705
1715794800000|2024-05-15 17:40:00|37170.2|37130.2|37151.8|37111.8|37175.2|37135.2|37118.4|37078.4|260
1715795100000|2024-05-15 17:45:00|37160.2|37120.2|37210.2|37170.2|37228.6|37188.6|37121.8|37081.8|290
1715795400000|2024-05-15 17:50:00|37208.6|37168.6|37181.8|37141.8|37210.2|37170.2|37161.8|37121.8|287
1715795700000|2024-05-15 17:55:00|37185.2|37145.2|37106.5|37066.5|37191.8|37151.8|37098.1|37058.1|603
1715796000000|2024-05-15 18:00:00|37104.9|37064.9|37113.3|37073.3|37153.3|37113.3|37104.9|37064.9|391
1715796300000|2024-05-15 18:05:00|37114.9|37074.9|37136.5|37096.5|37136.5|37096.5|37078.1|37038.1|405
1715796600000|2024-05-15 18:10:00|37134.9|37094.9|37136.3|37096.3|37141.3|37101.3|37071.3|37031.3|1767
1715796900000|2024-05-15 18:15:00|37131.3|37091.3|37161|37121|37181.3|37141.3|37121.3|37081.3|841
1715817600000|2024-05-16 00:00:00|37168.8|37128.8|37068.8|37028.8|37218.7|37178.7|37062.1|37022.1|197
1715817900000|2024-05-16 00:05:00|37070.4|37030.4|37025.4|36985.4|37072.1|37032.1|37012.1|36972.1|172
1715818200000|2024-05-16 00:10:00|37028.8|36988.8|37058.8|37018.8|37060.4|37020.4|37028.8|36988.8|43
1715818500000|2024-05-16 00:15:00|37063.8|37023.8|37062.2|37022.2|37068.8|37028.8|37053.8|37013.8|43
1715818800000|2024-05-16 00:20:00|37063.8|37023.8|37068.8|37028.8|37075.6|37035.6|37057.2|37017.2|50
1715819100000|2024-05-16 00:25:00|37067.2|37027.2|37093.8|37053.8|37102.2|37062.2|37063.8|37023.8|43
1715819400000|2024-05-16 00:30:00|37097.2|37057.2|37107.1|37067.1|37108.8|37068.8|37097.2|37057.2|14
1715819700000|2024-05-16 00:35:00|37108.8|37068.8|37103.7|37063.7|37115.5|37075.5|37098.7|37058.7|9
1715820000000|2024-05-16 00:40:00|37108.7|37068.7|37113.7|37073.7|37113.7|37073.7|37098.7|37058.7|13
1715820300000|2024-05-16 00:45:00|37117.1|37077.1|37102.1|37062.1|37118.7|37078.7|37098.7|37058.7|12
1715820600000|2024-05-16 00:50:00|37098.7|37058.7|37082.1|37042.1|37102.1|37062.1|37082.1|37042.1|15
1715820900000|2024-05-16 00:55:00|37078.7|37038.7|37097.1|37057.1|37097.1|37057.1|37068.7|37028.7|10
1715821200000|2024-05-16 01:00:00|37102.1|37062.1|37080.3|37040.3|37113.7|37073.7|37068.7|37028.7|49
1715821500000|2024-05-16 01:05:00|37078.7|37038.7|37043.7|37003.7|37083.7|37043.7|37015.3|36975.3|28
1715821800000|2024-05-16 01:10:00|37047.1|37007.1|37053.7|37013.7|37057.1|37017.1|37025.3|36985.3|35
1715822100000|2024-05-16 01:15:00|37052|37012|37075.4|37035.4|37082.2|37042.2|37052|37012|90
1715822400000|2024-05-16 01:20:00|37083.8|37043.8|37112.2|37072.2|37125.4|37085.4|37083.8|37043.8|19
1715822700000|2024-05-16 01:25:00|37113.8|37073.8|37135.4|37095.4|37138.8|37098.8|37112.2|37072.2|5
1715823000000|2024-05-16 01:30:00|37138.8|37098.8|37162.1|37122.1|37162.1|37122.1|37132.1|37092.1|15
1715823300000|2024-05-16 01:35:00|37158.8|37118.8|37168.7|37128.7|37173.8|37133.8|37155.4|37115.4|16
1715823600000|2024-05-16 01:40:00|37165.4|37125.4|37145.4|37105.4|37168.7|37128.7|37135.4|37095.4|10
1715823900000|2024-05-16 01:45:00|37145.3|37105.3|37153.7|37113.7|37165.3|37125.3|37143.7|37103.7|11
1715824200000|2024-05-16 01:50:00|37148.7|37108.7|37168.7|37128.7|37178.7|37138.7|37148.7|37108.7|6
1715824500000|2024-05-16 01:55:00|37163.7|37123.7|37155.3|37115.3|37168.7|37128.7|37148.7|37108.7|2
1715824800000|2024-05-16 02:00:00|37150.3|37110.3|37165.3|37125.3|37176.9|37136.9|37148.7|37108.7|11
1715825100000|2024-05-16 02:05:00|37163.7|37123.7|37165.3|37125.3|37175.3|37135.3|37151.9|37111.9|17
1715825400000|2024-05-16 02:10:00|37168.7|37128.7|37155.3|37115.3|37178.7|37138.7|37155.3|37115.3|16
1715825700000|2024-05-16 02:15:00|37148.7|37108.7|37153.6|37113.6|37155.3|37115.3|37145.3|37105.3|8
1715826000000|2024-05-16 02:20:00|37145.3|37105.3|37145.2|37105.2|37155.3|37115.3|37145.2|37105.2|7
1715826300000|2024-05-16 02:25:00|37136.9|37096.9|37135.2|37095.2|37140.2|37100.2|37125.2|37085.2|25
1715826600000|2024-05-16 02:30:00|37128.6|37088.6|37125.2|37085.2|37128.6|37088.6|37105.2|37065.2|12
1715826900000|2024-05-16 02:35:00|37120.2|37080.2|37136.8|37096.8|37136.8|37096.8|37118.6|37078.6|1
1715827200000|2024-05-16 02:40:00|37135.2|37095.2|37150.2|37110.2|37155.2|37115.2|37135.2|37095.2|4
1715827500000|2024-05-16 02:45:00|37145.2|37105.2|37143.6|37103.6|37153.6|37113.6|37133.6|37093.6|7
1715827800000|2024-05-16 02:50:00|37145.2|37105.2|37148.5|37108.5|37148.6|37108.6|37133.6|37093.6|1
1715828100000|2024-05-16 02:55:00|37150.2|37110.2|37170.2|37130.2|37173.5|37133.5|37148.5|37108.5|2
1715828400000|2024-05-16 03:00:00|37168.5|37128.5|37168.5|37128.5|37173.5|37133.5|37165.1|37125.1|2
1715828700000|2024-05-16 03:05:00|37165.1|37125.1|37173.5|37133.5|37173.5|37133.5|37165.1|37125.1|1
1715829000000|2024-05-16 03:10:00|37175.1|37135.1|37173.5|37133.5|37176.8|37136.8|37165.1|37125.1|9
1715829300000|2024-05-16 03:15:00|37168.5|37128.5|37165.1|37125.1|37173.5|37133.5|37165.1|37125.1|9
1715829600000|2024-05-16 03:20:00|37168.5|37128.5|37168.5|37128.5|37175.1|37135.1|37165.1|37125.1|5
1715829900000|2024-05-16 03:25:00|37165.1|37125.1|37185.1|37145.1|37193.5|37153.5|37165.1|37125.1|6
1715830200000|2024-05-16 03:30:00|37188.5|37148.5|37185.1|37145.1|37191.8|37151.8|37183.5|37143.5|3
1715830500000|2024-05-16 03:35:00|37183.4|37143.4|37178.4|37138.4|37188.4|37148.4|37175.1|37135.1|3
1715830800000|2024-05-16 03:40:00|37175.1|37135.1|37163.4|37123.4|37175.1|37135.1|37163.4|37123.4|7
1715831100000|2024-05-16 03:45:00|37155|37115|37153.4|37113.4|37155|37115|37148.4|37108.4|3
1715831400000|2024-05-16 03:50:00|37155|37115|37153.4|37113.4|37155|37115|37153.4|37113.4|4
1715831700000|2024-05-16 03:55:00|37150|37110|37155|37115|37155|37115|37148.4|37108.4|0
1715832000000|2024-05-16 04:00:00|37153.4|37113.4|37155|37115|37155|37115|37153.4|37113.4|0
1715832300000|2024-05-16 04:05:00|37153.4|37113.4|37145|37105|37155|37115|37145|37105|4
1715832900000|2024-05-16 04:15:00|37143.3|37103.3|37150|37110|37155|37115|37143.3|37103.3|8
1715833200000|2024-05-16 04:20:00|37153.3|37113.3|37163.3|37123.3|37166.6|37126.6|37150|37110|6
1715833500000|2024-05-16 04:25:00|37173.3|37133.3|37169.9|37129.9|37174.9|37134.9|37169.9|37129.9|8
1715833800000|2024-05-16 04:30:00|37168.3|37128.3|37174.9|37134.9|37198.3|37158.3|37168.3|37128.3|11
1715834100000|2024-05-16 04:35:00|37183.3|37143.3|37174.9|37134.9|37183.3|37143.3|37174.9|37134.9|3
1715834400000|2024-05-16 04:40:00|37173.3|37133.3|37169.9|37129.9|37174.9|37134.9|37169.9|37129.9|4
1715834700000|2024-05-16 04:45:00|37164.9|37124.9|37154.9|37114.9|37173.3|37133.3|37154.9|37114.9|14
1715835000000|2024-05-16 04:50:00|37156.5|37116.5|37164.9|37124.9|37164.9|37124.9|37156.5|37116.5|1
1715835300000|2024-05-16 04:55:00|37166.5|37126.5|37174.9|37134.9|37179.9|37139.9|37164.9|37124.9|3
1715835600000|2024-05-16 05:00:00|37176.5|37136.5|37146.5|37106.5|37176.5|37136.5|37146.5|37106.5|36
1715835900000|2024-05-16 05:05:00|37141.5|37101.5|37121.5|37081.5|37141.5|37101.5|37118.1|37078.1|17
1715836200000|2024-05-16 05:10:00|37124.8|37084.8|37116.5|37076.5|37126.5|37086.5|37116.5|37076.5|9
1715836500000|2024-05-16 05:15:00|37116.4|37076.4|37141.4|37101.4|37141.4|37101.4|37116.4|37076.4|8
1715836800000|2024-05-16 05:20:00|37136.4|37096.4|37159.8|37119.8|37159.8|37119.8|37134.8|37094.8|19
1715837100000|2024-05-16 05:25:00|37156.4|37116.4|37156.4|37116.4|37156.4|37116.4|37144.8|37104.8|3
1715837400000|2024-05-16 05:30:00|37154.8|37114.8|37156.4|37116.4|37164.8|37124.8|37151.4|37111.4|1
1715837700000|2024-05-16 05:35:00|37161.4|37121.4|37181.4|37141.4|37181.4|37141.4|37161.4|37121.4|4
1715838000000|2024-05-16 05:40:00|37178|37138|37161.4|37121.4|37178|37138|37151.4|37111.4|16
1715838300000|2024-05-16 05:45:00|37166.4|37126.4|37166.4|37126.4|37166.4|37126.4|37151.4|37111.4|5
1715838600000|2024-05-16 05:50:00|37161.4|37121.4|37156.4|37116.4|37161.4|37121.4|37144.7|37104.7|3
1715838900000|2024-05-16 05:55:00|37159.7|37119.7|37141.3|37101.3|37161.4|37121.4|37141.3|37101.3|9
1715839200000|2024-05-16 06:00:00|37134.7|37094.7|37126.3|37086.3|37141.3|37101.3|37121.3|37081.3|38
1715839500000|2024-05-16 06:05:00|37124.7|37084.7|37086.3|37046.3|37134.7|37094.7|37086.3|37046.3|37
1715839800000|2024-05-16 06:10:00|37091.3|37051.3|37094.7|37054.7|37096.3|37056.3|37077.9|37037.9|33
1715840100000|2024-05-16 06:15:00|37091.3|37051.3|37094.7|37054.7|37094.7|37054.7|37081.3|37041.3|6
1715840400000|2024-05-16 06:20:00|37091.3|37051.3|37076.3|37036.3|37094.6|37054.6|37066.3|37026.3|29
1715840700000|2024-05-16 06:25:00|37101.3|37061.3|37091.3|37051.3|37104.6|37064.6|37086.3|37046.3|56
1715841000000|2024-05-16 06:30:00|37094.6|37054.6|37091.3|37051.3|37104.6|37064.6|37084.6|37044.6|10
1715841300000|2024-05-16 06:35:00|37086.3|37046.3|37094.6|37054.6|37101.3|37061.3|37084.6|37044.6|1
1715841600000|2024-05-16 06:40:00|37091.2|37051.2|37094.6|37054.6|37104.6|37064.6|37091.2|37051.2|4
1715841900000|2024-05-16 06:45:00|37089.6|37049.6|37094.6|37054.6|37104.6|37064.6|37084.6|37044.6|9
1715842200000|2024-05-16 06:50:00|37092.9|37052.9|37101.2|37061.2|37101.2|37061.2|37079.6|37039.6|20
1715842500000|2024-05-16 06:55:00|37099.6|37059.6|37079.6|37039.6|37101.2|37061.2|37074.6|37034.6|13
1715842800000|2024-05-16 07:00:00|37077.9|37037.9|37059.5|37019.5|37079.6|37039.6|37052.9|37012.9|23
1715843100000|2024-05-16 07:05:00|37057.9|37017.9|37054.5|37014.5|37064.5|37024.5|37034.5|36994.5|86
1715843400000|2024-05-16 07:10:00|37052.9|37012.9|37041.2|37001.2|37054.5|37014.5|37039.5|36999.5|26
1715843700000|2024-05-16 07:15:00|37044.5|37004.5|37034.5|36994.5|37044.5|37004.5|37026.2|36986.2|20
1715844000000|2024-05-16 07:20:00|37029.5|36989.5|37026.1|36986.1|37029.5|36989.5|37014.5|36974.5|15
1715844300000|2024-05-16 07:25:00|37031.1|36991.1|37026.1|36986.1|37036.1|36996.1|37021.1|36981.1|28
1715844600000|2024-05-16 07:30:00|37024.5|36984.5|37024.5|36984.5|37026.1|36986.1|37024.5|36984.5|8
1715844900000|2024-05-16 07:35:00|37019.5|36979.5|37024.5|36984.5|37026.1|36986.1|37014.5|36974.5|26
1715845200000|2024-05-16 07:40:00|37026.1|36986.1|36991.1|36951.1|37026.1|36986.1|36986.1|36946.1|52
1715845500000|2024-05-16 07:45:00|36992.7|36952.7|37001.1|36961.1|37006.1|36966.1|36987.7|36947.7|18
1715845800000|2024-05-16 07:50:00|37004.4|36964.4|37016.1|36976.1|37021.1|36981.1|37004.4|36964.4|33
1715846100000|2024-05-16 07:55:00|37014.4|36974.4|37001|36961|37014.4|36974.4|36996|36956|11
1715846400000|2024-05-16 08:00:00|36997.7|36957.7|36987.7|36947.7|37001|36961|36987.7|36947.7|9
1715846700000|2024-05-16 08:05:00|36986|36946|36957.7|36917.7|36987.7|36947.7|36957.7|36917.7|36
1715847000000|2024-05-16 08:10:00|36950.9|36910.9|36910.9|36870.9|36960.9|36920.9|36910.9|36870.9|257
1715847300000|2024-05-16 08:15:00|36914.3|36874.3|36920.9|36880.9|36929.3|36889.3|36907.6|36867.6|77
1715847600000|2024-05-16 08:20:00|36917.6|36877.6|36929.3|36889.3|36929.3|36889.3|36900.9|36860.9|41
1715847900000|2024-05-16 08:25:00|36934.3|36894.3|36950.9|36910.9|36950.9|36910.9|36929.3|36889.3|26
1715848200000|2024-05-16 08:30:00|36954.3|36914.3|36950.9|36910.9|36966|36926|36949.2|36909.2|43
1715848500000|2024-05-16 08:35:00|36949.2|36909.2|36940.9|36900.9|36955.9|36915.9|36939.2|36899.2|26
1715848800000|2024-05-16 08:40:00|36939.2|36899.2|36950.9|36910.9|36952.5|36912.5|36939.2|36899.2|12
1715849100000|2024-05-16 08:45:00|36952.5|36912.5|36954.2|36914.2|36960.9|36920.9|36935.9|36895.9|72
1715849400000|2024-05-16 08:50:00|36959.2|36919.2|36947.5|36907.5|36965.8|36925.8|36939.2|36899.2|50
1715849700000|2024-05-16 08:55:00|36914.1|36874.1|36922.4|36882.4|36940.8|36900.8|36884.1|36844.1|311
1715850000000|2024-05-16 09:00:00|36924.1|36884.1|36900.8|36860.8|36929.1|36889.1|36889.1|36849.1|94
1715850300000|2024-05-16 09:05:00|36905.8|36865.8|36934.1|36894.1|36934.1|36894.1|36885.8|36845.8|83
1715850600000|2024-05-16 09:10:00|36927.5|36887.5|36909.1|36869.1|36929.1|36889.1|36904.1|36864.1|20
1715850900000|2024-05-16 09:15:00|36912.4|36872.4|36934.1|36894.1|36944.1|36904.1|36912.4|36872.4|20
1715851200000|2024-05-16 09:20:00|36939.1|36899.1|36939.1|36899.1|36944.1|36904.1|36934.1|36894.1|17
1715851500000|2024-05-16 09:25:00|36935.7|36895.7|36937.4|36897.4|36947.4|36907.4|36934.1|36894.1|5
1715851800000|2024-05-16 09:30:00|36934.1|36894.1|36935.7|36895.7|36945.7|36905.7|36934.1|36894.1|12
1715852100000|2024-05-16 09:35:00|36934|36894|36924|36884|36940.7|36900.7|36914|36874|35
1715852400000|2024-05-16 09:40:00|36917.3|36877.3|36905.7|36865.7|36920.7|36880.7|36904|36864|23
1715852700000|2024-05-16 09:45:00|36895.7|36855.7|36885.7|36845.7|36907.3|36867.3|36882.3|36842.3|53
1715853000000|2024-05-16 09:50:00|36887.3|36847.3|36907.3|36867.3|36912.3|36872.3|36865.7|36825.7|51
1715853300000|2024-05-16 09:55:00|36920.6|36880.6|36922.3|36882.3|36928.9|36888.9|36915.6|36875.6|23
1715853600000|2024-05-16 10:00:00|36918.9|36878.9|36967.3|36927.3|36967.3|36927.3|36918.9|36878.9|38
1715853900000|2024-05-16 10:05:00|36975.6|36935.6|37034|36994|37034|36994|36975.6|36935.6|63
1715854200000|2024-05-16 10:10:00|37029|36989|37034|36994|37034|36994|37014|36974|34
1715854500000|2024-05-16 10:15:00|37032.3|36992.3|37008.9|36968.9|37034|36994|37002.3|36962.3|21
1715854800000|2024-05-16 10:20:00|37007.3|36967.3|37018.9|36978.9|37033.9|36993.9|37003.9|36963.9|21
1715855100000|2024-05-16 10:25:00|37020.6|36980.6|37023.9|36983.9|37023.9|36983.9|37020.6|36980.6|1
1715855400000|2024-05-16 10:30:00|37027.3|36987.3|37007.3|36967.3|37027.3|36987.3|37007.3|36967.3|7
1715855700000|2024-05-16 10:35:00|37012.3|36972.3|37013.9|36973.9|37015.6|36975.6|37003.9|36963.9|6
1715856000000|2024-05-16 10:40:00|37023.9|36983.9|37040.6|37000.6|37047.3|37007.3|37013.9|36973.9|69
1715856300000|2024-05-16 10:45:00|37038.9|36998.9|37043.9|37003.9|37060.6|37020.6|37035.6|36995.6|43
1715856600000|2024-05-16 10:50:00|37045.6|37005.6|37022.2|36982.2|37050.6|37010.6|37012.2|36972.2|18
1715856900000|2024-05-16 10:55:00|37023.9|36983.9|37042.2|37002.2|37047.2|37007.2|37023.9|36983.9|23
1715857200000|2024-05-16 11:00:00|37040.6|37000.6|37022.2|36982.2|37042.2|37002.2|37020.5|36980.5|14
1715857500000|2024-05-16 11:05:00|37027.2|36987.2|37037.2|36997.2|37038.8|36998.8|37013.8|36973.8|28
1715857800000|2024-05-16 11:10:00|37032.2|36992.2|37017.2|36977.2|37042.2|37002.2|37013.8|36973.8|26
1715858100000|2024-05-16 11:15:00|37013.8|36973.8|37032.2|36992.2|37032.2|36992.2|37013.8|36973.8|6
1715858400000|2024-05-16 11:20:00|37028.8|36988.8|37105.5|37065.5|37105.5|37065.5|37023.8|36983.8|117
1715858700000|2024-05-16 11:25:00|37100.5|37060.5|37080.5|37040.5|37100.5|37060.5|37057.2|37017.2|64
1715859000000|2024-05-16 11:30:00|37085.5|37045.5|37083.9|37043.9|37087.2|37047.2|37065.5|37025.5|16
1715859300000|2024-05-16 11:35:00|37087.2|37047.2|37107.2|37067.2|37108.8|37068.8|37063.9|37023.9|26
1715859600000|2024-05-16 11:40:00|37103.8|37063.8|37112.2|37072.2|37117.1|37077.1|37103.8|37063.8|19
1715859900000|2024-05-16 11:45:00|37105.5|37065.5|37063.8|37023.8|37113.8|37073.8|37063.8|37023.8|58
1715860200000|2024-05-16 11:50:00|37065.5|37025.5|37070.5|37030.5|37070.5|37030.5|37043.8|37003.8|30
1715860500000|2024-05-16 11:55:00|37065.5|37025.5|37078.8|37038.8|37090.5|37050.5|37065.5|37025.5|14
1715860800000|2024-05-16 12:00:00|37080.4|37040.4|37095.4|37055.4|37113.8|37073.8|37077.1|37037.1|44
1715861100000|2024-05-16 12:05:00|37093.8|37053.8|37070.4|37030.4|37105.4|37065.4|37060.4|37020.4|78
1715861400000|2024-05-16 12:10:00|37073.8|37033.8|37023.8|36983.8|37073.8|37033.8|37020.4|36980.4|116
1715861700000|2024-05-16 12:15:00|37025.4|36985.4|37042.1|37002.1|37073.8|37033.8|37023.8|36983.8|37
1715862000000|2024-05-16 12:20:00|37033.7|36993.7|37018.7|36978.7|37033.7|36993.7|36997.1|36957.1|77
1715862300000|2024-05-16 12:25:00|37022.1|36982.1|37035.4|36995.4|37065.4|37025.4|37022.1|36982.1|117
1715862600000|2024-05-16 12:30:00|37037.1|36997.1|37055.4|37015.4|37058.7|37018.7|37017.1|36977.1|72
1715862900000|2024-05-16 12:35:00|37053.7|37013.7|37040.4|37000.4|37058.7|37018.7|37025.4|36985.4|55
1715863200000|2024-05-16 12:40:00|37038.7|36998.7|37013.7|36973.7|37053.7|37013.7|37003.7|36963.7|116
1715866200000|2024-05-16 13:30:00|37026.9|36986.9|37140.3|37100.3|37151.9|37111.9|36970.2|36930.2|1261
1715866500000|2024-05-16 13:35:00|37141.9|37101.9|37001.9|36961.9|37173.6|37133.6|36978.6|36938.6|698
1715866800000|2024-05-16 13:40:00|37003.6|36963.6|36966.9|36926.9|37010.2|36970.2|36951.9|36911.9|423
1715867100000|2024-05-16 13:45:00|36970.2|36930.2|36945.2|36905.2|37048.6|37008.6|36931.9|36891.9|596
1715867400000|2024-05-16 13:50:00|36946.9|36906.9|36955.2|36915.2|36983.5|36943.5|36898.5|36858.5|493
1715867700000|2024-05-16 13:55:00|36950.2|36910.2|36861.8|36821.8|36976.8|36936.8|36860.2|36820.2|351
1715868000000|2024-05-16 14:00:00|36870.2|36830.2|36861.8|36821.8|36920.2|36880.2|36848.5|36808.5|268
1715868300000|2024-05-16 14:05:00|36860.2|36820.2|36875.1|36835.1|36908.5|36868.5|36848.5|36808.5|328
1715868600000|2024-05-16 14:10:00|36871.8|36831.8|36813.5|36773.5|36900.1|36860.1|36805.1|36765.1|380
1715868900000|2024-05-16 14:15:00|36820.1|36780.1|36830.1|36790.1|36841.8|36801.8|36788.5|36748.5|222
1715869200000|2024-05-16 14:20:00|36835.1|36795.1|36761.8|36721.8|36835.1|36795.1|36761.8|36721.8|456
1715869500000|2024-05-16 14:25:00|36770.1|36730.1|36731.7|36691.7|36785.1|36745.1|36713.4|36673.4|447
1715869800000|2024-05-16 14:30:00|36733.4|36693.4|36768.4|36728.4|36775.1|36735.1|36711.7|36671.7|334
1715870100000|2024-05-16 14:35:00|36771.7|36731.7|36795.1|36755.1|36796.7|36756.7|36740.1|36700.1|254
1715870400000|2024-05-16 14:40:00|36788.4|36748.4|36776.7|36736.7|36803.4|36763.4|36751.7|36711.7|313
1715870700000|2024-05-16 14:45:00|36781.7|36741.7|36843.4|36803.4|36853.4|36813.4|36761.7|36721.7|260
1715871000000|2024-05-16 14:50:00|36845|36805|36871.7|36831.7|36871.7|36831.7|36795|36755|303
1715871300000|2024-05-16 14:55:00|36873.4|36833.4|36983.3|36943.3|36991.7|36951.7|36850|36810|274
1715871600000|2024-05-16 15:00:00|36981.7|36941.7|36955|36915|37021.7|36981.7|36921.7|36881.7|528
1715871900000|2024-05-16 15:05:00|36951.7|36911.7|36948.3|36908.3|36960|36920|36898.3|36858.3|363
1715872200000|2024-05-16 15:10:00|36950|36910|36986.6|36946.6|37033.3|36993.3|36938.3|36898.3|271
1715872500000|2024-05-16 15:15:00|36985|36945|36988.3|36948.3|37013.3|36973.3|36970|36930|222
1715872800000|2024-05-16 15:20:00|36978.3|36938.3|36999.9|36959.9|37039.9|36999.9|36978.3|36938.3|357
1715873100000|2024-05-16 15:25:00|37009.9|36969.9|36934.9|36894.9|37058.3|37018.3|36934.9|36894.9|440
1715873400000|2024-05-16 15:30:00|36936.6|36896.6|36901.6|36861.6|36968.3|36928.3|36901.6|36861.6|152
1715873700000|2024-05-16 15:35:00|36908.2|36868.2|36894.9|36854.9|36913.2|36873.2|36854.9|36814.9|370
1715874000000|2024-05-16 15:40:00|36893.2|36853.2|36883.2|36843.2|36933.2|36893.2|36843.2|36803.2|265
1715874300000|2024-05-16 15:45:00|36884.9|36844.9|36943.2|36903.2|36978.2|36938.2|36873.2|36833.2|279
1715874600000|2024-05-16 15:50:00|36944.9|36904.9|36959.8|36919.8|36978.2|36938.2|36939.9|36899.9|163
1715874900000|2024-05-16 15:55:00|36963.2|36923.2|37024.8|36984.8|37034.8|36994.8|36956.5|36916.5|259
1715875200000|2024-05-16 16:00:00|37026.5|36986.5|37064.8|37024.8|37066.5|37026.5|36986.5|36946.5|223
1715875500000|2024-05-16 16:05:00|37061.5|37021.5|37084.8|37044.8|37094.8|37054.8|37016.5|36976.5|242
1715875800000|2024-05-16 16:10:00|37088.1|37048.1|37063.1|37023.1|37103.1|37063.1|37044.8|37004.8|472
1715876100000|2024-05-16 16:15:00|37061.4|37021.4|37034.8|36994.8|37093.1|37053.1|37011.4|36971.4|201
1715876400000|2024-05-16 16:20:00|37036.4|36996.4|36918.1|36878.1|37051.4|37011.4|36908.1|36868.1|288
1715876700000|2024-05-16 16:25:00|36923.1|36883.1|36858.1|36818.1|36931.4|36891.4|36838.1|36798.1|441
1715877000000|2024-05-16 16:30:00|36854.8|36814.8|36891.4|36851.4|36924.7|36884.7|36854.8|36814.8|280
1715877300000|2024-05-16 16:35:00|36896.4|36856.4|36918|36878|36944.7|36904.7|36893.1|36853.1|198
1715877600000|2024-05-16 16:40:00|36904.7|36864.7|36863|36823|36919.7|36879.7|36863|36823|147
1715877900000|2024-05-16 16:45:00|36864.7|36824.7|36871.3|36831.3|36893|36853|36861.3|36821.3|129
1715878200000|2024-05-16 16:50:00|36863|36823|36861.3|36821.3|36871.3|36831.3|36851.3|36811.3|159
1715878500000|2024-05-16 16:55:00|36859.7|36819.7|36843|36803|36859.7|36819.7|36821.3|36781.3|316
1715878800000|2024-05-16 17:00:00|36841.3|36801.3|36843|36803|36858|36818|36823|36783|262
1715879100000|2024-05-16 17:05:00|36846.3|36806.3|36814.6|36774.6|36851.3|36811.3|36804.6|36764.6|141
1715879400000|2024-05-16 17:10:00|36813|36773|36807.9|36767.9|36834.6|36794.6|36804.6|36764.6|170
1715879700000|2024-05-16 17:15:00|36804.6|36764.6|36834.6|36794.6|36851.3|36811.3|36804.6|36764.6|94
1715880000000|2024-05-16 17:20:00|36826.3|36786.3|36817.9|36777.9|36838|36798|36801.3|36761.3|369
1715880300000|2024-05-16 17:25:00|36824.6|36784.6|36802.9|36762.9|36827.9|36787.9|36796.3|36756.3|236
1715880600000|2024-05-16 17:30:00|36806.3|36766.3|36747.9|36707.9|36809.6|36769.6|36744.6|36704.6|458
1715880900000|2024-05-16 17:35:00|36751.3|36711.3|36711.3|36671.3|36751.3|36711.3|36696.3|36656.3|474
1715881200000|2024-05-16 17:40:00|36701.3|36661.3|36697.9|36657.9|36721.3|36681.3|36691.2|36651.2|194
1715881500000|2024-05-16 17:45:00|36701.2|36661.2|36679.6|36639.6|36712.9|36672.9|36672.9|36632.9|351
1715881800000|2024-05-16 17:50:00|36682.9|36642.9|36714.5|36674.5|36726.2|36686.2|36667.9|36627.9|302
1715882100000|2024-05-16 17:55:00|36717.8|36677.8|36666.2|36626.2|36724.5|36684.5|36659.5|36619.5|419
1715882400000|2024-05-16 18:00:00|36676.2|36636.2|36649.5|36609.5|36676.2|36636.2|36614.5|36574.5|454
1715882700000|2024-05-16 18:05:00|36646.2|36606.2|36682.8|36642.8|36694.5|36654.5|36644.5|36604.5|330
1715883000000|2024-05-16 18:10:00|36674.5|36634.5|36704.5|36664.5|36732.8|36692.8|36671.1|36631.1|1206
1715883300000|2024-05-16 18:15:00|36697.8|36657.8|36736.1|36696.1|36741.1|36701.1|36691.1|36651.1|673
1715904000000|2024-05-17 00:00:00|36815.1|36775.1|36770.1|36730.1|36826.8|36786.8|36768.4|36728.4|149
1715904300000|2024-05-17 00:05:00|36768.4|36728.4|36756.8|36716.8|36768.4|36728.4|36711.8|36671.8|84
1715904600000|2024-05-17 00:10:00|36760.1|36720.1|36775|36735|36780|36740|36745|36705|12
1715904900000|2024-05-17 00:15:00|36771.7|36731.7|36760|36720|36780|36740|36750|36710|20
1715905200000|2024-05-17 00:20:00|36756.7|36716.7|36760|36720|36761.7|36721.7|36755|36715|34
1715905500000|2024-05-17 00:25:00|36763.4|36723.4|36761.7|36721.7|36763.4|36723.4|36760|36720|52
1715905800000|2024-05-17 00:30:00|36760|36720|36780|36740|36796.7|36756.7|36760|36720|69
1715906100000|2024-05-17 00:35:00|36781.7|36741.7|36791.7|36751.7|36796.7|36756.7|36775|36735|13
1715906400000|2024-05-17 00:40:00|36793.4|36753.4|36766.8|36726.8|36800|36760|36765.1|36725.1|32
1715906700000|2024-05-17 00:45:00|36765.1|36725.1|36778.3|36738.3|36778.3|36738.3|36763.3|36723.3|11
1715907000000|2024-05-17 00:50:00|36785|36745|36780|36740|36785|36745|36780|36740|2
1715907300000|2024-05-17 00:55:00|36788.3|36748.3|36805|36765|36810|36770|36785|36745|15
1715907600000|2024-05-17 01:00:00|36806.7|36766.7|36808.3|36768.3|36813.3|36773.3|36798.3|36758.3|24
1715907900000|2024-05-17 01:05:00|36805|36765|36851.6|36811.6|36879.9|36839.9|36805|36765|57
1715908200000|2024-05-17 01:10:00|36854.9|36814.9|36893.2|36853.2|36901.6|36861.6|36831.6|36791.6|48
1715908500000|2024-05-17 01:15:00|36894.9|36854.9|36884.8|36844.8|36909.9|36869.9|36879.9|36839.9|16
1715908800000|2024-05-17 01:20:00|36881.5|36841.5|36878.1|36838.1|36889.8|36849.8|36854.8|36814.8|34
1715909100000|2024-05-17 01:25:00|36879.8|36839.8|36893.1|36853.1|36898.1|36858.1|36864.8|36824.8|29
1715909400000|2024-05-17 01:30:00|36898.1|36858.1|36918.1|36878.1|36919.8|36879.8|36888.1|36848.1|45
1715909700000|2024-05-17 01:35:00|36919.8|36879.8|36928.1|36888.1|36928.1|36888.1|36904.8|36864.8|129
1715910000000|2024-05-17 01:40:00|36934.8|36894.8|36923.1|36883.1|36938.1|36898.1|36911.4|36871.4|45
1715910300000|2024-05-17 01:45:00|36928.1|36888.1|36948.1|36908.1|36948.1|36908.1|36928.1|36888.1|41
1715910600000|2024-05-17 01:50:00|36966.3|36926.3|36997.9|36957.9|37012.9|36972.9|36966.3|36926.3|116
1715910900000|2024-05-17 01:55:00|37002.9|36962.9|37054.5|37014.5|37056.2|37016.2|36997.9|36957.9|120
1715911200000|2024-05-17 02:00:00|37057.8|37017.8|37062.9|37022.9|37062.9|37022.9|37027.9|36987.9|77
1715911500000|2024-05-17 02:05:00|37071.2|37031.2|37062.9|37022.9|37082.9|37042.9|37056.2|37016.2|45
1715911800000|2024-05-17 02:10:00|37064.6|37024.6|37076.2|37036.2|37076.2|37036.2|37057.9|37017.9|26
1715912100000|2024-05-17 02:15:00|37077.9|37037.9|37066.1|37026.1|37077.9|37037.9|37061.1|37021.1|29
1715912400000|2024-05-17 02:20:00|37064.4|37024.4|37099.4|37059.4|37099.4|37059.4|37064.4|37024.4|82
1715912700000|2024-05-17 02:25:00|37101.1|37061.1|37102.8|37062.8|37111.1|37071.1|37091.1|37051.1|55
1715913000000|2024-05-17 02:30:00|37101.1|37061.1|37057.8|37017.8|37102.8|37062.8|37051.1|37011.1|28
1715913300000|2024-05-17 02:35:00|37061.1|37021.1|37056.1|37016.1|37062.8|37022.8|37051.1|37011.1|12
1715913600000|2024-05-17 02:40:00|37057.8|37017.8|37109.3|37069.3|37109.3|37069.3|37051.1|37011.1|42
1715913900000|2024-05-17 02:45:00|37101.1|37061.1|37094.3|37054.3|37101.1|37061.1|37089.3|37049.3|20
1715914200000|2024-05-17 02:50:00|37096|37056|37074.3|37034.3|37101|37061|37074.3|37034.3|39
1715914500000|2024-05-17 02:55:00|37076|37036|37084.3|37044.3|37091|37051|37076|37036|6
1715914800000|2024-05-17 03:00:00|37086|37046|37081|37041|37091|37051|37076|37036|11
1715915100000|2024-05-17 03:05:00|37084.3|37044.3|37086|37046|37091|37051|37081|37041|4
1715915400000|2024-05-17 03:10:00|37091|37051|37092.7|37052.7|37092.7|37052.7|37091|37051|11
1715915700000|2024-05-17 03:15:00|37091|37051|37105.9|37065.9|37105.9|37065.9|37085.9|37045.9|10
1715916000000|2024-05-17 03:20:00|37109.2|37069.2|37105.9|37065.9|37110.9|37070.9|37100.9|37060.9|9
1715916300000|2024-05-17 03:25:00|37109.2|37069.2|37115.9|37075.9|37115.9|37075.9|37102.6|37062.6|11
1715916600000|2024-05-17 03:30:00|37110.9|37070.9|37105.9|37065.9|37114.2|37074.2|37105.9|37065.9|2
1715916900000|2024-05-17 03:35:00|37104.2|37064.2|37104.2|37064.2|37105.9|37065.9|37095.9|37055.9|13
1715917200000|2024-05-17 03:40:00|37100.9|37060.9|37109.2|37069.2|37109.2|37069.2|37100.9|37060.9|13
1715917500000|2024-05-17 03:45:00|37110.9|37070.9|37104.1|37064.1|37110.9|37070.9|37099.1|37059.1|26
1715917800000|2024-05-17 03:50:00|37105.8|37065.8|37104.1|37064.1|37109.1|37069.1|37099.1|37059.1|12
1715918100000|2024-05-17 03:55:00|37107.4|37067.4|37104.1|37064.1|37107.4|37067.4|37100.8|37060.8|2
1715918400000|2024-05-17 04:00:00|37109.1|37069.1|37099.1|37059.1|37109.1|37069.1|37089.1|37049.1|12
1715918700000|2024-05-17 04:05:00|||||||||1
1715919000000|2024-05-17 04:10:00|37094.1|37054.1|37094.1|37054.1|37094.1|37054.1|37094.1|37054.1|6
1715919300000|2024-05-17 04:15:00|37090.8|37050.8|37119|37079|37120.8|37080.8|37090.8|37050.8|41
1715919600000|2024-05-17 04:20:00|37114|37074|37110.7|37070.7|37119|37079|37104|37064|11
1715919900000|2024-05-17 04:25:00|37119|37079|37150.7|37110.7|37154|37114|37119|37079|49
1715920200000|2024-05-17 04:30:00|37149|37109|37160.7|37120.7|37164|37124|37144|37104|40
1715920500000|2024-05-17 04:35:00|37152.3|37112.3|37147.3|37107.3|37152.3|37112.3|37137.3|37097.3|13
1715920800000|2024-05-17 04:40:00|37149|37109|37135.5|37095.5|37150.5|37110.5|37135.5|37095.5|4
1715921100000|2024-05-17 04:45:00|37137.2|37097.2|37137.2|37097.2|37142.2|37102.2|37132.2|37092.2|4
1715921400000|2024-05-17 04:50:00|37135.5|37095.5|37127.2|37087.2|37137.2|37097.2|37127.2|37087.2|5
1715921700000|2024-05-17 04:55:00|37128.9|37088.9|37133.9|37093.9|37135.6|37095.6|37115.6|37075.6|87
1715922000000|2024-05-17 05:00:00|37114.1|37074.1|37104|37064|37114.1|37074.1|37097.3|37057.3|28
1715922300000|2024-05-17 05:05:00|37105.8|37065.8|37107.3|37067.3|37112.3|37072.3|37094|37054|9
1715922600000|2024-05-17 05:10:00|37109|37069|37114|37074|37114|37074|37107.3|37067.3|8
1715922900000|2024-05-17 05:15:00|37117.3|37077.3|37119|37079|37124|37084|37114|37074|8
1715923200000|2024-05-17 05:20:00|37122.3|37082.3|37119|37079|37124|37084|37114|37074|23
1715923500000|2024-05-17 05:25:00|37122.3|37082.3|37122.2|37082.2|37124|37084|37122.2|37082.2|2
1715923800000|2024-05-17 05:30:00|37124|37084|37117.2|37077.2|37142.2|37102.2|37113.9|37073.9|33
1715924100000|2024-05-17 05:35:00|37113.9|37073.9|37123.9|37083.9|37128.9|37088.9|37113.9|37073.9|5
1715924400000|2024-05-17 05:40:00|37120.6|37080.6|37123.9|37083.9|37123.9|37083.9|37103.9|37063.9|24
1715924700000|2024-05-17 05:45:00|37128.9|37088.9|37118.9|37078.9|37135.6|37095.6|37113.9|37073.9|7
1715925000000|2024-05-17 05:50:00|37115.6|37075.6|37130.6|37090.6|37138.9|37098.9|37115.6|37075.6|12
1715925300000|2024-05-17 05:55:00|37133.9|37093.9|37140.6|37100.6|37168.9|37128.9|37128.9|37088.9|13
1715925600000|2024-05-17 06:00:00|37143.9|37103.9|37148.8|37108.8|37148.8|37108.8|37123.9|37083.9|5
1715925900000|2024-05-17 06:05:00|37143.8|37103.8|37128.8|37088.8|37153.8|37113.8|37125.6|37085.6|9
1715926200000|2024-05-17 06:10:00|37123.8|37083.8|37118.8|37078.8|37140.6|37100.6|37118.8|37078.8|1
1715926500000|2024-05-17 06:15:00|37117.1|37077.1|37132.1|37092.1|37133.8|37093.8|37113.8|37073.8|3
1715926800000|2024-05-17 06:20:00|37127.1|37087.1|37095.5|37055.5|37127.1|37087.1|37093.8|37053.8|39
1715927100000|2024-05-17 06:25:00|37083.8|37043.8|37105.5|37065.5|37110.5|37070.5|37083.8|37043.8|14
1715927400000|2024-05-17 06:30:00|37108.8|37068.8|37140.5|37100.5|37142|37102|37105.5|37065.5|46
1715927700000|2024-05-17 06:35:00|37143.8|37103.8|37140.5|37100.5|37145.5|37105.5|37125.5|37085.5|7
1715928000000|2024-05-17 06:40:00|37135.5|37095.5|37120.4|37080.4|37135.5|37095.5|37120.4|37080.4|14
1715928300000|2024-05-17 06:45:00|37123.7|37083.7|37163.7|37123.7|37163.7|37123.7|37123.7|37083.7|13
1715928600000|2024-05-17 06:50:00|37155.4|37115.4|37148.7|37108.7|37155.4|37115.4|37138.7|37098.7|14
1715928900000|2024-05-17 06:55:00|37147|37107|37137|37097|37163.7|37123.7|37137|37097|23
1715929200000|2024-05-17 07:00:00|37133.7|37093.7|37116.9|37076.9|37141.9|37101.9|37111.9|37071.9|31
1715929500000|2024-05-17 07:05:00|37131.9|37091.9|37136.9|37096.9|37161.9|37121.9|37131.9|37091.9|36
1715929800000|2024-05-17 07:10:00|37130.2|37090.2|37140.2|37100.2|37141.9|37101.9|37110.2|37070.2|32
1715930100000|2024-05-17 07:15:00|37141.9|37101.9|37125.2|37085.2|37141.9|37101.9|37096.9|37056.9|19
1715930400000|2024-05-17 07:20:00|37123.4|37083.4|37126.9|37086.9|37130.2|37090.2|37111.9|37071.9|15
1715930700000|2024-05-17 07:25:00|37135.1|37095.1|37143.6|37103.6|37150.1|37110.1|37130.1|37090.1|15
1715931000000|2024-05-17 07:30:00|37140.1|37100.1|37145.1|37105.1|37150.1|37110.1|37120.1|37080.1|14
1715931300000|2024-05-17 07:35:00|37143.4|37103.4|37148.4|37108.4|37148.4|37108.4|37138.4|37098.4|9
1715931600000|2024-05-17 07:40:00|37140.1|37100.1|37138.4|37098.4|37140.1|37100.1|37120.1|37080.1|36
1715931900000|2024-05-17 07:45:00|37140.1|37100.1|37154.9|37114.9|37159.9|37119.9|37126.6|37086.6|112
1715932200000|2024-05-17 07:50:00|37143.3|37103.3|37126.6|37086.6|37143.3|37103.3|37124.9|37084.9|24
1715932500000|2024-05-17 07:55:00|37124.9|37084.9|37131.6|37091.6|37136.6|37096.6|37096.6|37056.6|27
1715932800000|2024-05-17 08:00:00|37133.3|37093.3|37098.3|37058.3|37133.3|37093.3|37098.3|37058.3|13
1715933100000|2024-05-17 08:05:00|37101.6|37061.6|37088.3|37048.3|37103.3|37063.3|37086.6|37046.6|4
1715933400000|2024-05-17 08:10:00|37086.5|37046.5|37080|37040|37098.3|37058.3|37056.5|37016.5|55
1715933700000|2024-05-17 08:15:00|37083.3|37043.3|37101.7|37061.7|37101.7|37061.7|37080|37040|21
1715934000000|2024-05-17 08:20:00|37105|37065|37133.4|37093.4|37138.4|37098.4|37101.7|37061.7|13
1715934300000|2024-05-17 08:25:00|37136.7|37096.7|37133.4|37093.4|37151.7|37111.7|37119.9|37079.9|23
1715934600000|2024-05-17 08:30:00|37131.7|37091.7|37111.7|37071.7|37141.7|37101.7|37111.7|37071.7|12
1715934900000|2024-05-17 08:35:00|37114.9|37074.9|37116.6|37076.6|37118.4|37078.4|37096.6|37056.6|18
1715935200000|2024-05-17 08:40:00|37113.4|37073.4|37111.6|37071.6|37121.6|37081.6|37109.9|37069.9|21
1715935500000|2024-05-17 08:45:00|37108.3|37068.3|37146.6|37106.6|37146.6|37106.6|37106.6|37066.6|31
1715935800000|2024-05-17 08:50:00|37143.3|37103.3|37113.3|37073.3|37143.3|37103.3|37113.3|37073.3|14
1715936100000|2024-05-17 08:55:00|37116.6|37076.6|37126.6|37086.6|37126.6|37086.6|37106.6|37066.6|3
1715936400000|2024-05-17 09:00:00|37123.3|37083.3|37139.8|37099.8|37143.3|37103.3|37123.3|37083.3|9
1715936700000|2024-05-17 09:05:00|37141.6|37101.6|37131.5|37091.5|37141.6|37101.6|37113.3|37073.3|11
1715937000000|2024-05-17 09:10:00|37129.8|37089.8|37103.3|37063.3|37129.8|37089.8|37103.3|37063.3|85
1715937300000|2024-05-17 09:15:00|37105|37065|37070|37030|37113.3|37073.3|37060|37020|47
1715937600000|2024-05-17 09:20:00|37073.2|37033.2|37073.2|37033.2|37073.2|37033.2|37053.2|37013.2|49
1715937900000|2024-05-17 09:25:00|37068.2|37028.2|37073.2|37033.2|37083.2|37043.2|37068.2|37028.2|33
1715938200000|2024-05-17 09:30:00|37063.2|37023.2|37083.2|37043.2|37089.9|37049.9|37063.2|37023.2|8
1715938500000|2024-05-17 09:35:00|37086.5|37046.5|37083.2|37043.2|37113.2|37073.2|37083.2|37043.2|13
1715938800000|2024-05-17 09:40:00|37078.2|37038.2|37086.4|37046.4|37091.4|37051.4|37063.2|37023.2|38
1715939100000|2024-05-17 09:45:00|37083.2|37043.2|37059.9|37019.9|37083.2|37043.2|37053.2|37013.2|9
1715939400000|2024-05-17 09:50:00|37063.1|37023.1|37093.1|37053.1|37093.1|37053.1|37059.9|37019.9|25
1715939700000|2024-05-17 09:55:00|37089.9|37049.9|37079.8|37039.8|37089.9|37049.9|37063.1|37023.1|10
1715940000000|2024-05-17 10:00:00|37073.1|37033.1|37083.1|37043.1|37083.1|37043.1|37053.1|37013.1|26
1715940300000|2024-05-17 10:05:00|37079.8|37039.8|37069.8|37029.8|37079.8|37039.8|37059.8|37019.8|21
1715940600000|2024-05-17 10:10:00|37068.1|37028.1|37073.1|37033.1|37076.5|37036.5|37064.8|37024.8|8
1715940900000|2024-05-17 10:15:00|37069.8|37029.8|37073.1|37033.1|37083.1|37043.1|37064.8|37024.8|23
1715941200000|2024-05-17 10:20:00|37073|37033|37064.8|37024.8|37083|37043|37064.8|37024.8|8
1715941500000|2024-05-17 10:25:00|37069.8|37029.8|37069.8|37029.8|37074.8|37034.8|37063|37023|10
1715941800000|2024-05-17 10:30:00|37073|37033|37086.3|37046.3|37093|37053|37073|37033|14
1715942100000|2024-05-17 10:35:00|37089.5|37049.5|37081.3|37041.3|37093|37053|37081.3|37041.3|33
1715942400000|2024-05-17 10:40:00|37083|37043|37063|37023|37083|37043|37063|37023|10
1715942700000|2024-05-17 10:45:00|37058|37018|37058|37018|37063|37023|37051.2|37011.2|28
1715943000000|2024-05-17 10:50:00|37053|37013|37066.2|37026.2|37066.2|37026.2|37053|37013|7
1715943300000|2024-05-17 10:55:00|37072.9|37032.9|37082.9|37042.9|37082.9|37042.9|37071.2|37031.2|8
1715943600000|2024-05-17 11:00:00|37084.7|37044.7|37092.9|37052.9|37102.9|37062.9|37082.9|37042.9|21
1715943900000|2024-05-17 11:05:00|37091.2|37051.2|37072.9|37032.9|37092.9|37052.9|37072.9|37032.9|6
1715944200000|2024-05-17 11:10:00|37071.2|37031.2|37077.9|37037.9|37082.9|37042.9|37064.6|37024.6|9
1715944500000|2024-05-17 11:15:00|37076.1|37036.1|37056.1|37016.1|37077.9|37037.9|37052.9|37012.9|5
1715944800000|2024-05-17 11:20:00|37057.9|37017.9|37032.9|36992.9|37062.9|37022.9|37014.6|36974.6|43
1715945100000|2024-05-17 11:25:00|37034.6|36994.6|37016.3|36976.3|37042.8|37002.8|37009.6|36969.6|45
1715945400000|2024-05-17 11:30:00|37014.6|36974.6|36982.8|36942.8|37019.6|36979.6|36981.1|36941.1|53
1715945700000|2024-05-17 11:35:00|36987.8|36947.8|36997.8|36957.8|37004.6|36964.6|36987.8|36947.8|36
1715946000000|2024-05-17 11:40:00|36994.5|36954.5|37002.8|36962.8|37004.5|36964.5|36984.5|36944.5|18
1715946300000|2024-05-17 11:45:00|36992.8|36952.8|36946.3|36906.3|36992.8|36952.8|36938|36898|47
1715946600000|2024-05-17 11:50:00|36941.3|36901.3|36963|36923|36976.2|36936.2|36888|36848|158
1715946900000|2024-05-17 11:55:00|36956.2|36916.2|36984.5|36944.5|37019.5|36979.5|36923|36883|131
1715947200000|2024-05-17 12:00:00|36978|36938|37044.5|37004.5|37044.5|37004.5|36966.2|36926.2|77
1715947500000|2024-05-17 12:05:00|37046.2|37006.2|37014.5|36974.5|37049.5|37009.5|37004.5|36964.5|21
1715947800000|2024-05-17 12:10:00|37009.5|36969.5|37026.2|36986.2|37029.4|36989.4|36997.9|36957.9|33
1715948100000|2024-05-17 12:15:00|37024.4|36984.4|37034.4|36994.4|37049.4|37009.4|37009.4|36969.4|49
1715948400000|2024-05-17 12:20:00|37032.7|36992.7|37036.1|36996.1|37037.7|36997.7|37016.1|36976.1|20
1715948700000|2024-05-17 12:25:00|37031.1|36991.1|37026.1|36986.1|37046.1|37006.1|37012.9|36972.9|23
1715949000000|2024-05-17 12:30:00|37029.4|36989.4|37026.1|36986.1|37046.1|37006.1|37006.1|36966.1|38
1715949300000|2024-05-17 12:35:00|37016.1|36976.1|36919.4|36879.4|37019.4|36979.4|36916.1|36876.1|188
1715949600000|2024-05-17 12:40:00|36916.1|36876.1|37027.1|36987.1|37028.9|36988.9|36911.1|36871.1|168
1715952600000|2024-05-17 13:30:00|37050.5|37010.5|37022.2|36982.2|37112|37072|36840.7|36800.7|1759
1715952900000|2024-05-17 13:35:00|37024|36984|36843.2|36803.2|37027.2|36987.2|36838.2|36798.2|647
1715953200000|2024-05-17 13:40:00|36839.9|36799.9|36823.4|36783.4|36897.9|36857.9|36788.4|36748.4|637
1715953500000|2024-05-17 13:45:00|36831.6|36791.6|36821.9|36781.9|36868.1|36828.1|36775.1|36735.1|516
1715953800000|2024-05-17 13:50:00|36815.1|36775.1|36863.4|36823.4|36863.4|36823.4|36791.9|36751.9|749
1715954100000|2024-05-17 13:55:00|36865.1|36825.1|36760.3|36720.3|36881.6|36841.6|36760.3|36720.3|558
1715954400000|2024-05-17 14:00:00|36762.1|36722.1|36838.6|36798.6|36848.6|36808.6|36742.1|36702.1|421
1715954700000|2024-05-17 14:05:00|36830.3|36790.3|36782.1|36742.1|36848.6|36808.6|36772.1|36732.1|441
1715955000000|2024-05-17 14:10:00|36785.3|36745.3|36788.6|36748.6|36826.8|36786.8|36778.6|36738.6|387
1715955300000|2024-05-17 14:15:00|36791.8|36751.8|36748.5|36708.5|36798.6|36758.6|36727|36687|276
1715955600000|2024-05-17 14:20:00|36750.3|36710.3|36607.3|36567.3|36780.3|36740.3|36594|36554|965
1715955900000|2024-05-17 14:25:00|36605.5|36565.5|36650.3|36610.3|36690.3|36650.3|36590.8|36550.8|701
1715956200000|2024-05-17 14:30:00|36648.5|36608.5|36633.8|36593.8|36668.5|36628.5|36592|36552|304
1715956500000|2024-05-17 14:35:00|36642|36602|36652|36612|36685|36645|36612|36572|258
1715956800000|2024-05-17 14:40:00|36658.5|36618.5|36618.7|36578.7|36658.5|36618.5|36562.2|36522.2|482
1715957100000|2024-05-17 14:45:00|36615.5|36575.5|36688.5|36648.5|36690.2|36650.2|36605.5|36565.5|305
1715957400000|2024-05-17 14:50:00|36678.5|36638.5|36688.5|36648.5|36715|36675|36640.2|36600.2|246
1715957700000|2024-05-17 14:55:00|36680.2|36640.2|36694.9|36654.9|36705|36665|36648.5|36608.5|170
1715958000000|2024-05-17 15:00:00|36686.7|36646.7|36630.2|36590.2|36694.9|36654.9|36628.4|36588.4|171
1715958300000|2024-05-17 15:05:00|36628.4|36588.4|36631.9|36591.9|36645.2|36605.2|36590.4|36550.4|298
1715958600000|2024-05-17 15:10:00|36633.7|36593.7|36641.9|36601.9|36658.4|36618.4|36621.9|36581.9|309
1715958900000|2024-05-17 15:15:00|36638.7|36598.7|36640.2|36600.2|36661.9|36621.9|36595.4|36555.4|251
1715959200000|2024-05-17 15:20:00|36641.9|36601.9|36641.9|36601.9|36661.9|36621.9|36631.9|36591.9|280
1715959500000|2024-05-17 15:25:00|36646.9|36606.9|36721.4|36681.4|36733.1|36693.1|36646.9|36606.9|246
1715959800000|2024-05-17 15:30:00|36724.9|36684.9|36799.6|36759.6|36814.3|36774.3|36723.1|36683.1|285
1715960100000|2024-05-17 15:35:00|36797.9|36757.9|36799.6|36759.6|36826.1|36786.1|36777.8|36737.8|247
1715960400000|2024-05-17 15:40:00|36797.8|36757.8|36802.8|36762.8|36817.8|36777.8|36771.3|36731.3|170
1715960700000|2024-05-17 15:45:00|36797.8|36757.8|36757.8|36717.8|36817.8|36777.8|36757.8|36717.8|200
1715961000000|2024-05-17 15:50:00|36767.8|36727.8|36728.1|36688.1|36767.8|36727.8|36684.8|36644.8|276
1715961300000|2024-05-17 15:55:00|36726.3|36686.3|36732.8|36692.8|36741.3|36701.3|36681.3|36641.3|193
1715961600000|2024-05-17 16:00:00|36729.5|36689.5|36756|36716|36759.3|36719.3|36711.3|36671.3|119
1715961900000|2024-05-17 16:05:00|36761|36721|36784.3|36744.3|36804.3|36764.3|36727.8|36687.8|115
1715962200000|2024-05-17 16:10:00|36781|36741|36754.2|36714.2|36784.3|36744.3|36726.3|36686.3|148
1715962500000|2024-05-17 16:15:00|36756|36716|36772.5|36732.5|36780.7|36740.7|36714.2|36674.2|239
1715962800000|2024-05-17 16:20:00|36770.7|36730.7|36755.7|36715.7|36780.7|36740.7|36734.2|36694.2|78
1715963100000|2024-05-17 16:25:00|36760.7|36720.7|36708.9|36668.9|36763.9|36723.9|36707.2|36667.2|132
1715963400000|2024-05-17 16:30:00|36700.7|36660.7|36664.2|36624.2|36710.7|36670.7|36660.7|36620.7|135
1715963700000|2024-05-17 16:35:00|36674.2|36634.2|36717.1|36677.1|36718.9|36678.9|36669.2|36629.2|176
1715964000000|2024-05-17 16:40:00|36708.9|36668.9|36650.6|36610.6|36712.1|36672.1|36650.6|36610.6|136
1715964300000|2024-05-17 16:45:00|36655.6|36615.6|36741.8|36701.8|36748.3|36708.3|36650.6|36610.6|383
1715964600000|2024-05-17 16:50:00|36746.8|36706.8|36796.5|36756.5|36798.3|36758.3|36710.1|36670.1|190
1715964900000|2024-05-17 16:55:00|36791.5|36751.5|36780|36740|36806.5|36766.5|36750|36710|347
1715965200000|2024-05-17 17:00:00|36773.3|36733.3|36783.3|36743.3|36798.3|36758.3|36760|36720|144
1715965500000|2024-05-17 17:05:00|36786.5|36746.5|36801.5|36761.5|36806.5|36766.5|36780|36740|286
1715965800000|2024-05-17 17:10:00|36806.5|36766.5|36806.5|36766.5|36810|36770|36788.3|36748.3|208
1715966100000|2024-05-17 17:15:00|36816.5|36776.5|36902.9|36862.9|36914.7|36874.7|36816.5|36776.5|439
1715966400000|2024-05-17 17:20:00|36897.9|36857.9|36952.6|36912.6|36995.9|36955.9|36852.9|36812.9|705
1715966700000|2024-05-17 17:25:00|36955.9|36915.9|36955.9|36915.9|36984.1|36944.1|36914.4|36874.4|392
1715967000000|2024-05-17 17:30:00|36957.6|36917.6|36937.6|36897.6|37004.1|36964.1|36927.6|36887.6|310
1715967300000|2024-05-17 17:35:00|36939.4|36899.4|36921.1|36881.1|36967.3|36927.3|36896.1|36856.1|253
1715967600000|2024-05-17 17:40:00|36929.4|36889.4|36834.6|36794.6|36939.4|36899.4|36829.9|36789.9|261
1715967900000|2024-05-17 17:45:00|36836.4|36796.4|36846.4|36806.4|36869.6|36829.6|36829.9|36789.9|258
1715968200000|2024-05-17 17:50:00|36838.1|36798.1|36818.1|36778.1|36838.1|36798.1|36793.1|36753.1|332
1715968500000|2024-05-17 17:55:00|36816.3|36776.3|36804.9|36764.9|36819.9|36779.9|36788.1|36748.1|159
1715968800000|2024-05-17 18:00:00|36808.1|36768.1|36799.8|36759.8|36829.8|36789.8|36793.1|36753.1|262
1715969100000|2024-05-17 18:05:00|36796.6|36756.6|36823.4|36783.4|36825.1|36785.1|36775.1|36735.1|382
1715969400000|2024-05-17 18:10:00|36825.1|36785.1|36816.6|36776.6|36869.8|36829.8|36795.1|36755.1|1120
1715969700000|2024-05-17 18:15:00|36814.8|36774.8|36808|36768|36821.6|36781.6|36801.3|36761.3|576
1716163200000|2024-05-20 00:00:00|36726.7|36686.7|36737.8|36697.8|36739.8|36699.8|36676.7|36636.7|321
1716163500000|2024-05-20 00:05:00|36734.8|36694.8|36641.5|36601.5|36737.8|36697.8|36641.5|36601.5|184
1716163800000|2024-05-20 00:10:00|36649.5|36609.5|36654.5|36614.5|36671.5|36631.5|36639.5|36599.5|147
1716164100000|2024-05-20 00:15:00|36657.6|36617.6|36673.4|36633.4|36687.5|36647.5|36646.5|36606.5|95
1716164400000|2024-05-20 00:20:00|36670.4|36630.4|36650.3|36610.3|36675.4|36635.4|36650.3|36610.3|42
1716164700000|2024-05-20 00:25:00|36653.4|36613.4|36713.4|36673.4|36713.4|36673.4|36653.4|36613.4|37
1716165000000|2024-05-20 00:30:00|36715.3|36675.3|36735.3|36695.3|36743.4|36703.4|36713.4|36673.4|50
1716165300000|2024-05-20 00:35:00|36733.4|36693.4|36761.4|36721.4|36761.4|36721.4|36733.4|36693.4|59
1716165600000|2024-05-20 00:40:00|36763.3|36723.3|36761.4|36721.4|36763.3|36723.3|36761.4|36721.4|29
1716165900000|2024-05-20 00:45:00|36763.3|36723.3|36743.3|36703.3|36763.3|36723.3|36738.3|36698.3|22
1716166200000|2024-05-20 00:50:00|36746.4|36706.4|36733.3|36693.3|36761.4|36721.4|36733.3|36693.3|35
1716166500000|2024-05-20 00:55:00|36731.3|36691.3|36736.3|36696.3|36751.3|36711.3|36721.3|36681.3|20
1716166800000|2024-05-20 01:00:00|36734.4|36694.4|36649.1|36609.1|36734.4|36694.4|36649.1|36609.1|54
1716167100000|2024-05-20 01:05:00|36659.1|36619.1|36643|36603|36669.1|36629.1|36643|36603|28
1716167400000|2024-05-20 01:10:00|36645|36605|36633|36593|36645|36605|36621.1|36581.1|75
1716167700000|2024-05-20 01:15:00|36631.1|36591.1|36606.1|36566.1|36633|36593|36591.1|36551.1|75
1716168000000|2024-05-20 01:20:00|36601.1|36561.1|36601|36561|36621|36581|36601|36561|19
1716168300000|2024-05-20 01:25:00|36606|36566|36601|36561|36621|36581|36599.1|36559.1|37
1716168600000|2024-05-20 01:30:00|36599.1|36559.1|36615.1|36575.1|36623.2|36583.2|36599.1|36559.1|34
1716168900000|2024-05-20 01:35:00|36617.1|36577.1|36615.1|36575.1|36629.3|36589.3|36613.2|36573.2|42
1716169200000|2024-05-20 01:40:00|36613.2|36573.2|36615.1|36575.1|36623.2|36583.2|36605.1|36565.1|34
1716169500000|2024-05-20 01:45:00|36617.1|36577.1|36599|36559|36617.1|36577.1|36597|36557|39
1716169800000|2024-05-20 01:50:00|36604|36564|36596|36556|36609|36569|36581|36541|37
1716170100000|2024-05-20 01:55:00|36599|36559|36590.9|36550.9|36602.9|36562.9|36582.9|36542.9|36
1716170400000|2024-05-20 02:00:00|36592.9|36552.9|36602.9|36562.9|36609|36569|36592.9|36552.9|27
1716170700000|2024-05-20 02:05:00|36600.9|36560.9|36602.9|36562.9|36602.9|36562.9|36599|36559|17
1716171000000|2024-05-20 02:10:00|36600.9|36560.9|36595.9|36555.9|36610.9|36570.9|36590.9|36550.9|25
1716171300000|2024-05-20 02:15:00|36598.9|36558.9|36597.8|36557.8|36600.9|36560.9|36594.8|36554.8|13
1716171600000|2024-05-20 02:20:00|36600.9|36560.9|36600.9|36560.9|36602.8|36562.8|36600.9|36560.9|31
1716171900000|2024-05-20 02:25:00|36597.8|36557.8|36610.9|36570.9|36625.9|36585.9|36590.9|36550.9|60
1716172200000|2024-05-20 02:30:00|36612.8|36572.8|36610.8|36570.8|36628.9|36588.9|36610.8|36570.8|28
1716172500000|2024-05-20 02:35:00|36612.8|36572.8|36597.8|36557.8|36612.8|36572.8|36592.8|36552.8|24
1716172800000|2024-05-20 02:40:00|36594.7|36554.7|36604.7|36564.7|36604.7|36564.7|36590.8|36550.8|26
1716173100000|2024-05-20 02:45:00|36602.8|36562.8|36584.7|36544.7|36602.8|36562.8|36579.7|36539.7|30
1716173400000|2024-05-20 02:50:00|36582.8|36542.8|36592.7|36552.7|36592.7|36552.7|36582.7|36542.7|31
1716173700000|2024-05-20 02:55:00|36584.7|36544.7|36584.7|36544.7|36592.7|36552.7|36584.7|36544.7|31
1716174000000|2024-05-20 03:00:00|36582.7|36542.7|36579.7|36539.7|36587.7|36547.7|36574.7|36534.7|35
1716174300000|2024-05-20 03:05:00|36582.7|36542.7|36574.7|36534.7|36582.7|36542.7|36574.7|36534.7|21
1716174600000|2024-05-20 03:10:00|36564.7|36524.7|36566.6|36526.6|36571.6|36531.6|36556.6|36516.6|65
1716174900000|2024-05-20 03:15:00|36571.6|36531.6|36574.6|36534.6|36576.6|36536.6|36566.6|36526.6|29
1716175200000|2024-05-20 03:20:00|36576.6|36536.6|36591.6|36551.6|36596.6|36556.6|36576.6|36536.6|42
1716175500000|2024-05-20 03:25:00|36593.6|36553.6|36588.5|36548.5|36596.6|36556.6|36586.6|36546.6|6
1716175800000|2024-05-20 03:30:00|36586.6|36546.6|36614.6|36574.6|36624.6|36584.6|36586.6|36546.6|23
1716176100000|2024-05-20 03:35:00|36594.6|36554.6|36604.6|36564.6|36614.6|36574.6|36594.6|36554.6|246
1716176400000|2024-05-20 03:40:00|36606.5|36566.5|36609.6|36569.6|36614.6|36574.6|36604.6|36564.6|14
1716176700000|2024-05-20 03:45:00|36606.5|36566.5|36604.6|36564.6|36606.5|36566.5|36604.6|36564.6|9
1716177000000|2024-05-20 03:50:00|36602.6|36562.6|36604.5|36564.5|36604.6|36564.6|36602.6|36562.6|19
1716177300000|2024-05-20 03:55:00|36602.6|36562.6|36602.6|36562.6|36604.5|36564.5|36602.6|36562.6|49
1716177600000|2024-05-20 04:00:00|36604.5|36564.5|36586.5|36546.5|36604.5|36564.5|36584.5|36544.5|15
1716177900000|2024-05-20 04:05:00|36584.5|36544.5|36584.5|36544.5|36584.5|36544.5|36582.5|36542.5|9
1716178200000|2024-05-20 04:10:00|36586.5|36546.5|36584.5|36544.5|36586.5|36546.5|36584.5|36544.5|3
1716178500000|2024-05-20 04:15:00|36586.5|36546.5|36584.5|36544.5|36586.5|36546.5|36584.5|36544.5|2
1716178800000|2024-05-20 04:20:00|36586.4|36546.4|36584.5|36544.5|36586.4|36546.4|36584.5|36544.5|2
1716179100000|2024-05-20 04:25:00|36586.4|36546.4|36591.4|36551.4|36596.4|36556.4|36586.4|36546.4|13
1716179400000|2024-05-20 04:30:00|36589.5|36549.5|36582.5|36542.5|36593.4|36553.4|36582.5|36542.5|34
1716179700000|2024-05-20 04:35:00|36580.5|36540.5|36572.5|36532.5|36582.5|36542.5|36572.5|36532.5|11
1716180000000|2024-05-20 04:40:00|36574.4|36534.4|36577.4|36537.4|36577.4|36537.4|36572.4|36532.4|1
1716180300000|2024-05-20 04:45:00|36575.5|36535.5|36574.4|36534.4|36577.4|36537.4|36572.4|36532.4|4
1716180600000|2024-05-20 04:50:00|36572.4|36532.4|36562.4|36522.4|36572.4|36532.4|36554.4|36514.4|5
1716180900000|2024-05-20 04:55:00|36564.4|36524.4|36567.4|36527.4|36572.4|36532.4|36562.4|36522.4|47
1716181200000|2024-05-20 05:00:00|36569.4|36529.4|36564.4|36524.4|36570.4|36530.4|36564.4|36524.4|8
1716181500000|2024-05-20 05:05:00|36562.4|36522.4|36562.4|36522.4|36564.3|36524.3|36562.4|36522.4|9
1716181800000|2024-05-20 05:10:00|||||||||6
1716182100000|2024-05-20 05:15:00|36562.3|36522.3|36564.3|36524.3|36564.3|36524.3|36562.3|36522.3|7
1716182400000|2024-05-20 05:20:00|36562.3|36522.3|36574.3|36534.3|36579.3|36539.3|36562.3|36522.3|57
1716182700000|2024-05-20 05:25:00|36570.4|36530.4|36564.3|36524.3|36572.3|36532.3|36564.3|36524.3|14
1716183000000|2024-05-20 05:30:00|36572.3|36532.3|36574.3|36534.3|36577.3|36537.3|36567.3|36527.3|29
1716183300000|2024-05-20 05:35:00|36572.3|36532.3|36564.3|36524.3|36574.3|36534.3|36564.3|36524.3|32
1716183600000|2024-05-20 05:40:00|36569.3|36529.3|36564.2|36524.2|36574.3|36534.3|36562.3|36522.3|135
1716183900000|2024-05-20 05:45:00|36566.2|36526.2|36614.2|36574.2|36614.2|36574.2|36566.2|36526.2|23
1716184200000|2024-05-20 05:50:00|36612.3|36572.3|36612.2|36572.2|36622.3|36582.3|36604.2|36564.2|29
1716184500000|2024-05-20 05:55:00|36614.2|36574.2|36619.2|36579.2|36624.2|36584.2|36609.2|36569.2|10
1716184800000|2024-05-20 06:00:00|36622.2|36582.2|36608.1|36568.1|36622.2|36582.2|36598.1|36558.1|36
1716185100000|2024-05-20 06:05:00|36606.2|36566.2|36613.1|36573.1|36613.1|36573.1|36598.1|36558.1|14
1716185400000|2024-05-20 06:10:00|36616.2|36576.2|36598.1|36558.1|36623.1|36583.1|36598.1|36558.1|27
1716185700000|2024-05-20 06:15:00|36603.1|36563.1|36623.1|36583.1|36626.1|36586.1|36603.1|36563.1|18
1716186000000|2024-05-20 06:20:00|36621.1|36581.1|36628.1|36588.1|36631.1|36591.1|36621.1|36581.1|11
1716186300000|2024-05-20 06:25:00|36636.1|36596.1|36636.1|36596.1|36644.1|36604.1|36636.1|36596.1|35
1716186600000|2024-05-20 06:30:00|36638.1|36598.1|36636.1|36596.1|36649.1|36609.1|36636.1|36596.1|23
1716186900000|2024-05-20 06:35:00|36638.1|36598.1|36670.1|36630.1|36670.1|36630.1|36638.1|36598.1|63
1716187200000|2024-05-20 06:40:00|36672.1|36632.1|36664.1|36624.1|36682.1|36642.1|36662.1|36622.1|29
1716187500000|2024-05-20 06:45:00|36662.1|36622.1|36700.1|36660.1|36700.1|36660.1|36662.1|36622.1|48
1716187800000|2024-05-20 06:50:00|36698.1|36658.1|36672.1|36632.1|36700.1|36660.1|36662.1|36622.1|52
1716188100000|2024-05-20 06:55:00|36676|36636|36674|36634|36682.1|36642.1|36664|36624|36
1716188400000|2024-05-20 07:00:00|36679|36639|36638|36598|36682.1|36642.1|36638|36598|78
1716188700000|2024-05-20 07:05:00|36621|36581|36563|36523|36628|36588|36558|36518|89
1716189000000|2024-05-20 07:10:00|36566|36526|36563|36523|36568|36528|36548|36508|62
1716189300000|2024-05-20 07:15:00|36568|36528|36562.9|36522.9|36578|36538|36557.9|36517.9|43
1716189600000|2024-05-20 07:20:00|36557.9|36517.9|36572.9|36532.9|36582.9|36542.9|36557.9|36517.9|39
1716189900000|2024-05-20 07:25:00|36569.9|36529.9|36552.9|36512.9|36572.9|36532.9|36545.9|36505.9|67
1716190200000|2024-05-20 07:30:00|36555.9|36515.9|36537.9|36497.9|36557.9|36517.9|36534|36494|62
1716190500000|2024-05-20 07:35:00|36547.9|36507.9|36542.9|36502.9|36552.9|36512.9|36537.9|36497.9|39
1716190800000|2024-05-20 07:40:00|36540.9|36500.9|36577.9|36537.9|36582.9|36542.9|36537.9|36497.9|36
1716191100000|2024-05-20 07:45:00|36585.9|36545.9|36623.9|36583.9|36635.9|36595.9|36585.9|36545.9|84
1716191400000|2024-05-20 07:50:00|36635.9|36595.9|36623.9|36583.9|36638.9|36598.9|36613.9|36573.9|83
1716191700000|2024-05-20 07:55:00|36621.9|36581.9|36628.9|36588.9|36638.9|36598.9|36621.9|36581.9|30
1716192000000|2024-05-20 08:00:00|36637.8|36597.8|36633.9|36593.9|36653.9|36613.9|36621.9|36581.9|26
1716192300000|2024-05-20 08:05:00|36635.8|36595.8|36654.9|36614.9|36654.9|36614.9|36631.9|36591.9|74
1716192600000|2024-05-20 08:10:00|36651.9|36611.9|36647.9|36607.9|36654.9|36614.9|36647.9|36607.9|23
1716192900000|2024-05-20 08:15:00|36649.9|36609.9|36677.9|36637.9|36679.9|36639.9|36647.9|36607.9|83
1716193200000|2024-05-20 08:20:00|36679.9|36639.9|36659.8|36619.8|36679.9|36639.9|36654.9|36614.9|53
1716193500000|2024-05-20 08:25:00|36661.8|36621.8|36651.8|36611.8|36664.8|36624.8|36647.9|36607.9|45
1716193800000|2024-05-20 08:30:00|36656.8|36616.8|36651.8|36611.8|36661.8|36621.8|36645.9|36605.9|39
1716194100000|2024-05-20 08:35:00|36649.8|36609.8|36647.8|36607.8|36651.8|36611.8|36647.8|36607.8|43
1716194400000|2024-05-20 08:40:00|36649.8|36609.8|36647.8|36607.8|36665.8|36625.8|36647.8|36607.8|21
1716194700000|2024-05-20 08:45:00|36649.8|36609.8|36659.8|36619.8|36659.8|36619.8|36647.8|36607.8|49
1716195000000|2024-05-20 08:50:00|36657.8|36617.8|36657.8|36617.8|36659.8|36619.8|36657.8|36617.8|3
1716195300000|2024-05-20 08:55:00|36659.8|36619.8|36665.8|36625.8|36677.8|36637.8|36657.8|36617.8|74
1716195600000|2024-05-20 09:00:00|36667.8|36627.8|36667.8|36627.8|36672.8|36632.8|36665.8|36625.8|38
1716195900000|2024-05-20 09:05:00|36669.7|36629.7|36722.7|36682.7|36725.8|36685.8|36669.7|36629.7|52
1716196200000|2024-05-20 09:10:00|36720.8|36680.8|36715.7|36675.7|36730.7|36690.7|36715.7|36675.7|56
1716196500000|2024-05-20 09:15:00|36717.7|36677.7|36722.7|36682.7|36732.7|36692.7|36717.7|36677.7|23
1716196800000|2024-05-20 09:20:00|36720.7|36680.7|36671.7|36631.7|36720.7|36680.7|36641.7|36601.7|44
1716197100000|2024-05-20 09:25:00|36679.7|36639.7|36681.7|36641.7|36683.6|36643.6|36671.7|36631.7|16
1716197400000|2024-05-20 09:30:00|36678.6|36638.6|36694.7|36654.7|36699.7|36659.7|36678.6|36638.6|6
1716197700000|2024-05-20 09:35:00|36691.6|36651.6|36683.6|36643.6|36701.6|36661.6|36681.6|36641.6|5
1716198000000|2024-05-20 09:40:00|36686.6|36646.6|36689.6|36649.6|36693.6|36653.6|36681.6|36641.6|25
1716198300000|2024-05-20 09:45:00|36691.6|36651.6|36734.6|36694.6|36739.6|36699.6|36691.6|36651.6|114
1716198600000|2024-05-20 09:50:00|36739.6|36699.6|36741.6|36701.6|36741.6|36701.6|36729.6|36689.6|59
1716198900000|2024-05-20 09:55:00|36739.6|36699.6|36739.6|36699.6|36747.6|36707.6|36727.6|36687.6|81
1716199200000|2024-05-20 10:00:00|36742.6|36702.6|36755.6|36715.6|36755.6|36715.6|36739.6|36699.6|52
1716199500000|2024-05-20 10:05:00|36767.6|36727.6|36829.6|36789.6|36829.6|36789.6|36759.6|36719.6|305
1716199800000|2024-05-20 10:10:00|36815.6|36775.6|36863.6|36823.6|36865.6|36825.6|36805.6|36765.6|56
1716200100000|2024-05-20 10:15:00|36858.6|36818.6|36893.6|36853.6|36899.6|36859.6|36845.6|36805.6|77
1716200400000|2024-05-20 10:20:00|36899.6|36859.6|36829.5|36789.5|36905.5|36865.5|36829.5|36789.5|105
1716200700000|2024-05-20 10:25:00|36831.5|36791.5|36829.5|36789.5|36841.5|36801.5|36821.5|36781.5|6
1716201000000|2024-05-20 10:30:00|36839.5|36799.5|36858.5|36818.5|36861.5|36821.5|36837.5|36797.5|68
1716201300000|2024-05-20 10:35:00|36861.5|36821.5|36845.5|36805.5|36861.5|36821.5|36843.5|36803.5|7
1716201600000|2024-05-20 10:40:00|36843.5|36803.5|36814.5|36774.5|36843.5|36803.5|36807.5|36767.5|29
1716201900000|2024-05-20 10:45:00|36817.5|36777.5|36814.4|36774.4|36819.4|36779.4|36812.5|36772.5|23
1716202200000|2024-05-20 10:50:00|36812.4|36772.4|36829.4|36789.4|36844.4|36804.4|36812.4|36772.4|24
1716202500000|2024-05-20 10:55:00|36834.4|36794.4|36821.4|36781.4|36834.4|36794.4|36819.4|36779.4|11
1716202800000|2024-05-20 11:00:00|36824.4|36784.4|36819.4|36779.4|36837.4|36797.4|36819.4|36779.4|11
1716203100000|2024-05-20 11:05:00|36816.4|36776.4|36814.4|36774.4|36829.4|36789.4|36809.4|36769.4|42
1716203400000|2024-05-20 11:10:00|36811.4|36771.4|36791.4|36751.4|36819.4|36779.4|36791.4|36751.4|9
1716203700000|2024-05-20 11:15:00|36794.4|36754.4|36814.4|36774.4|36814.4|36774.4|36787.4|36747.4|64
1716204000000|2024-05-20 11:20:00|36817.4|36777.4|36822.3|36782.3|36829.3|36789.3|36804.3|36764.3|9
1716204300000|2024-05-20 11:25:00|36824.3|36784.3|36847.3|36807.3|36847.3|36807.3|36819.3|36779.3|21
1716204600000|2024-05-20 11:30:00|36852.3|36812.3|36845.3|36805.3|36861.4|36821.4|36845.3|36805.3|31
1716204900000|2024-05-20 11:35:00|36840.3|36800.3|36827.3|36787.3|36840.3|36800.3|36799.3|36759.3|38
1716205200000|2024-05-20 11:40:00|36829.3|36789.3|36847.3|36807.3|36847.3|36807.3|36824.3|36784.3|13
1716205500000|2024-05-20 11:45:00|36849.3|36809.3|36842.3|36802.3|36855.3|36815.3|36829.3|36789.3|27
1716205800000|2024-05-20 11:50:00|36840.3|36800.3|36852.3|36812.3|36855.3|36815.3|36827.3|36787.3|21
1716206100000|2024-05-20 11:55:00|36864.3|36824.3|36869.2|36829.2|36869.2|36829.2|36852.3|36812.3|77
1716206400000|2024-05-20 12:00:00|36874.2|36834.2|36821.2|36781.2|36895.3|36855.3|36819.2|36779.2|39
1716206700000|2024-05-20 12:05:00|36819.2|36779.2|36781.2|36741.2|36834.2|36794.2|36781.2|36741.2|49
1716207000000|2024-05-20 12:10:00|36784.2|36744.2|36740.2|36700.2|36784.2|36744.2|36738.2|36698.2|69
1716207300000|2024-05-20 12:15:00|36743.2|36703.2|36781.2|36741.2|36783.2|36743.2|36741.2|36701.2|30
1716207600000|2024-05-20 12:20:00|36779.2|36739.2|36727.2|36687.2|36779.2|36739.2|36720.2|36680.2|45
1716207900000|2024-05-20 12:25:00|36725.2|36685.2|36694.1|36654.1|36733.2|36693.2|36694.1|36654.1|157
1716208200000|2024-05-20 12:30:00|36699.1|36659.1|36687.1|36647.1|36711.1|36671.1|36660.1|36620.1|185
1716208500000|2024-05-20 12:35:00|36689.1|36649.1|36697.1|36657.1|36705.1|36665.1|36687.1|36647.1|39
1716208800000|2024-05-20 12:40:00|36699.1|36659.1|36699.1|36659.1|36709.1|36669.1|36679.1|36639.1|114
1716211800000|2024-05-20 13:30:00|36788|36748|36769|36729|36808|36768|36508|36468|2087
1716212100000|2024-05-20 13:35:00|36761|36721|36697|36657|36789|36749|36676|36636|558
1716212400000|2024-05-20 13:40:00|36705|36665|36714.9|36674.9|36764.9|36724.9|36659|36619|356
1716212700000|2024-05-20 13:45:00|36716.9|36676.9|36792.9|36752.9|36872.9|36832.9|36714.9|36674.9|712
1716213000000|2024-05-20 13:50:00|36794.9|36754.9|36780.9|36740.9|36821.9|36781.9|36740.9|36700.9|451
1716213300000|2024-05-20 13:55:00|36778.9|36738.9|36810.9|36770.9|36836.9|36796.9|36750.9|36710.9|510
1716213600000|2024-05-20 14:00:00|36820.9|36780.9|36962.9|36922.9|37000.9|36960.9|36820.9|36780.9|763
1716213900000|2024-05-20 14:05:00|36970.9|36930.9|36929.9|36889.9|37030.9|36990.9|36929.9|36889.9|847
1716214200000|2024-05-20 14:10:00|36936.9|36896.9|36966.8|36926.8|36997.8|36957.8|36876.9|36836.9|344
1716214500000|2024-05-20 14:15:00|36964.8|36924.8|37154.8|37114.8|37218.8|37178.8|36964.8|36924.8|1155
1716214800000|2024-05-20 14:20:00|37149.8|37109.8|37252.8|37212.8|37258.8|37218.8|37130.8|37090.8|671
1716215100000|2024-05-20 14:25:00|37250.8|37210.8|37203.8|37163.8|37270.8|37230.8|37182.8|37142.8|400
1716215400000|2024-05-20 14:30:00|37205.8|37165.8|37112.8|37072.8|37210.8|37170.8|37062.8|37022.8|423
1716215700000|2024-05-20 14:35:00|37112.7|37072.7|37046.7|37006.7|37119.7|37079.7|37008.7|36968.7|359
1716216000000|2024-05-20 14:40:00|37041.7|37001.7|36999.7|36959.7|37064.7|37024.7|36974.7|36934.7|633
1716216300000|2024-05-20 14:45:00|37007.7|36967.7|36995.7|36955.7|37024.7|36984.7|36978.7|36938.7|350
1716216600000|2024-05-20 14:50:00|36992.7|36952.7|37062.7|37022.7|37096.7|37056.7|36992.7|36952.7|389
1716216900000|2024-05-20 14:55:00|37060.7|37020.7|37050.7|37010.7|37072.7|37032.7|37018.7|36978.7|205
1716217200000|2024-05-20 15:00:00|37060.7|37020.7|37037.6|36997.6|37108.6|37068.6|37032.6|36992.6|297
1716217500000|2024-05-20 15:05:00|37034.6|36994.6|37078.6|37038.6|37080.6|37040.6|37032.6|36992.6|226
1716217800000|2024-05-20 15:10:00|37076.6|37036.6|37046.6|37006.6|37076.6|37036.6|37024.6|36984.6|145
1716218100000|2024-05-20 15:15:00|37041.6|37001.6|37068.6|37028.6|37078.6|37038.6|37034.6|36994.6|124
1716218400000|2024-05-20 15:20:00|37063.6|37023.6|36989.6|36949.6|37063.6|37023.6|36984.6|36944.6|155
1716218700000|2024-05-20 15:25:00|36986.6|36946.6|36954.6|36914.6|37012.6|36972.6|36944.6|36904.6|264
1716219000000|2024-05-20 15:30:00|36952.6|36912.6|37035.6|36995.6|37037.6|36997.6|36936.6|36896.6|142
1716219300000|2024-05-20 15:35:00|37037.6|36997.6|37040.5|37000.5|37050.6|37010.6|37008.5|36968.5|170
1716219600000|2024-05-20 15:40:00|37035.5|36995.5|37072.5|37032.5|37080.5|37040.5|37002.5|36962.5|154
1716219900000|2024-05-20 15:45:00|37070.5|37030.5|37070.5|37030.5|37080.5|37040.5|37032.5|36992.5|120
1716220200000|2024-05-20 15:50:00|37068.5|37028.5|37126.5|37086.5|37134.5|37094.5|37045.5|37005.5|213
1716220500000|2024-05-20 15:55:00|37124.5|37084.5|37130.4|37090.4|37144.5|37104.5|37104.5|37064.5|185
1716220800000|2024-05-20 16:00:00|37133.4|37093.4|37085.4|37045.4|37156.4|37116.4|37080.4|37040.4|207
1716221100000|2024-05-20 16:05:00|37087.4|37047.4|37062.4|37022.4|37123.4|37083.4|37036.4|36996.4|153
1716221400000|2024-05-20 16:10:00|37059.4|37019.4|37065.4|37025.4|37103.4|37063.4|37042.4|37002.4|176
1716221700000|2024-05-20 16:15:00|37068.4|37028.4|37110.4|37070.4|37110.4|37070.4|37062.4|37022.4|90
1716222000000|2024-05-20 16:20:00|37120.4|37080.4|37152.4|37112.4|37168.3|37128.3|37120.4|37080.4|129
1716222300000|2024-05-20 16:25:00|37154.4|37114.4|37138.4|37098.4|37172.4|37132.4|37128.4|37088.4|296
1716222600000|2024-05-20 16:30:00|37136.4|37096.4|37192.3|37152.3|37202.3|37162.3|37133.4|37093.4|192
1716222900000|2024-05-20 16:35:00|37197.3|37157.3|37182.3|37142.3|37197.3|37157.3|37162.3|37122.3|104
1716223200000|2024-05-20 16:40:00|37184.3|37144.3|37197.3|37157.3|37204.3|37164.3|37182.3|37142.3|305
1716223500000|2024-05-20 16:45:00|37194.3|37154.3|37220.3|37180.3|37220.3|37180.3|37180.3|37140.3|127
1716223800000|2024-05-20 16:50:00|37217.3|37177.3|37236.2|37196.2|37240.2|37200.2|37161.3|37121.3|237
1716224100000|2024-05-20 16:55:00|37228.2|37188.2|37183.2|37143.2|37236.2|37196.2|37183.2|37143.2|227
1716224400000|2024-05-20 17:00:00|37186.2|37146.2|37247.1|37207.1|37290.1|37250.1|37186.2|37146.2|400
1716224700000|2024-05-20 17:05:00|37242.1|37202.1|37311.1|37271.1|37311.1|37271.1|37242.1|37202.1|530
1716225000000|2024-05-20 17:10:00|37308.1|37268.1|37278.1|37238.1|37334.1|37294.1|37248.1|37208.1|282
1716225300000|2024-05-20 17:15:00|37276.1|37236.1|37334|37294|37337|37297|37276.1|37236.1|283
1716225600000|2024-05-20 17:20:00|37329|37289|37334|37294|37369|37329|37322.1|37282.1|372
1716225900000|2024-05-20 17:25:00|37336|37296|37429|37389|37434|37394|37328|37288|618
1716226200000|2024-05-20 17:30:00|37434|37394|37346|37306|37440|37400|37338|37298|508
1716226500000|2024-05-20 17:35:00|37354|37314|37360|37320|37419|37379|37338|37298|450
1716226800000|2024-05-20 17:40:00|37368|37328|37360.9|37320.9|37386|37346|37358|37318|175
1716227100000|2024-05-20 17:45:00|37363|37323|37332|37292|37378|37338|37322|37282|341
1716227400000|2024-05-20 17:50:00|37340|37300|37337.9|37297.9|37367.9|37327.9|37329.9|37289.9|257
1716227700000|2024-05-20 17:55:00|37334.9|37294.9|37283.9|37243.9|37337.9|37297.9|37283.9|37243.9|510
1716228000000|2024-05-20 18:00:00|37286|37246|37303|37263|37330|37290|37266|37226|424
1716228300000|2024-05-20 18:05:00|37300|37260|37300|37260|37320|37280|37287.9|37247.9|331
1716228600000|2024-05-20 18:10:00|37297.9|37257.9|37301.9|37261.9|37317.9|37277.9|37275.9|37235.9|1048
1716228900000|2024-05-20 18:15:00|37296.9|37256.9|37257.9|37217.9|37303.9|37263.9|37257.9|37217.9|470
1716249600000|2024-05-21 00:00:00|37257.6|37217.6|37317.6|37277.6|37340.5|37300.5|37252.6|37212.6|289
1716249900000|2024-05-21 00:05:00|37320.5|37280.5|37272.5|37232.5|37340.5|37300.5|37272.5|37232.5|101
1716250200000|2024-05-21 00:10:00|37275.5|37235.5|37310.5|37270.5|37328.4|37288.4|37270.5|37230.5|148
1716250500000|2024-05-21 00:15:00|37307.5|37267.5|37368.4|37328.4|37368.4|37328.4|37302.5|37262.5|183
1716250800000|2024-05-21 00:20:00|37363.4|37323.4|37407.3|37367.3|37410.3|37370.3|37361.4|37321.4|271
1716251100000|2024-05-21 00:25:00|37404.3|37364.3|37387.3|37347.3|37404.3|37364.3|37372.3|37332.3|42
1716251400000|2024-05-21 00:30:00|37382.3|37342.3|37360.2|37320.2|37387.3|37347.3|37360.2|37320.2|96
1716251700000|2024-05-21 00:35:00|37362.2|37322.2|37350.2|37310.2|37368.2|37328.2|37335.2|37295.2|140
1716252000000|2024-05-21 00:40:00|37348.1|37308.1|37350.2|37310.2|37352.2|37312.2|37332.2|37292.2|38
1716252300000|2024-05-21 00:45:00|37352.2|37312.2|37348.1|37308.1|37360.2|37320.2|37348.1|37308.1|6
1716252600000|2024-05-21 00:50:00|37350.1|37310.1|37352.2|37312.2|37360.1|37320.1|37345.1|37305.1|10
1716252900000|2024-05-21 00:55:00|37350.1|37310.1|37345.1|37305.1|37352.2|37312.2|37335.1|37295.1|15
1716253200000|2024-05-21 01:00:00|37337.1|37297.1|37337.1|37297.1|37340.1|37300.1|37317.1|37277.1|66
1716253500000|2024-05-21 01:05:00|37330.1|37290.1|37355.1|37315.1|37360.1|37320.1|37330.1|37290.1|35
1716253800000|2024-05-21 01:10:00|37353|37313|37317.1|37277.1|37360.1|37320.1|37317.1|37277.1|51
1716254100000|2024-05-21 01:15:00|37312.1|37272.1|37332.1|37292.1|37342.1|37302.1|37312.1|37272.1|18
1716254400000|2024-05-21 01:20:00|37334.1|37294.1|37332|37292|37350|37310|37327.1|37287.1|66
1716254700000|2024-05-21 01:25:00|37334.1|37294.1|37289.1|37249.1|37337|37297|37282|37242|49
1716255000000|2024-05-21 01:30:00|37287|37247|37289|37249|37297|37257|37279|37239|31
1716255300000|2024-05-21 01:35:00|37292|37252|37307|37267|37312|37272|37292|37252|15
1716255600000|2024-05-21 01:40:00|37309.9|37269.9|37302|37262|37319.9|37279.9|37289.9|37249.9|28
1716255900000|2024-05-21 01:45:00|37307|37267|37281.9|37241.9|37307|37267|37279|37239|36
1716256200000|2024-05-21 01:50:00|37289|37249|37281.9|37241.9|37291.9|37251.9|37261.9|37221.9|45
1716256500000|2024-05-21 01:55:00|37279|37239|37286.9|37246.9|37296.9|37256.9|37261.9|37221.9|60
1716256800000|2024-05-21 02:00:00|37291.9|37251.9|37281.9|37241.9|37301.9|37261.9|37281.9|37241.9|12
1716257100000|2024-05-21 02:05:00|37286.9|37246.9|37296.8|37256.8|37296.9|37256.9|37281.9|37241.9|10
1716257400000|2024-05-21 02:10:00|37293.9|37253.9|37281.8|37241.8|37301.8|37261.8|37281.8|37241.8|18
1716257700000|2024-05-21 02:15:00|37286.8|37246.8|37281.8|37241.8|37291.8|37251.8|37281.8|37241.8|7
1716258000000|2024-05-21 02:20:00|37283.9|37243.9|37291.8|37251.8|37294.8|37254.8|37281.8|37241.8|10
1716258300000|2024-05-21 02:25:00|37286.8|37246.8|37281.8|37241.8|37296.8|37256.8|37281.8|37241.8|19
1716258600000|2024-05-21 02:30:00|37284.7|37244.7|37280.8|37240.8|37291.8|37251.8|37278.8|37238.8|14
1716258900000|2024-05-21 02:35:00|37283.8|37243.8|37285.8|37245.8|37295.8|37255.8|37283.8|37243.8|5
1716259200000|2024-05-21 02:40:00|37283.8|37243.8|37290.8|37250.8|37300.8|37260.8|37280.8|37240.8|16
1716259500000|2024-05-21 02:45:00|37287.8|37247.8|37303.7|37263.7|37305.8|37265.8|37285.8|37245.8|14
1716259800000|2024-05-21 02:50:00|37305.8|37265.8|37290.8|37250.8|37305.8|37265.8|37285.8|37245.8|8
1716260100000|2024-05-21 02:55:00|37295.8|37255.8|37280.7|37240.7|37295.8|37255.8|37275.7|37235.7|31
1716260400000|2024-05-21 03:00:00|37283.7|37243.7|37290.7|37250.7|37305.7|37265.7|37280.7|37240.7|32
1716260700000|2024-05-21 03:05:00|37295.7|37255.7|37275.7|37235.7|37295.7|37255.7|37275.7|37235.7|14
1716261000000|2024-05-21 03:10:00|37277.7|37237.7|37277.7|37237.7|37290.7|37250.7|37277.7|37237.7|4
1716261300000|2024-05-21 03:15:00|37275.7|37235.7|37267.7|37227.7|37277.7|37237.7|37267.7|37227.7|29
1716261600000|2024-05-21 03:20:00|37269.8|37229.8|37259.7|37219.7|37269.8|37229.8|37259.7|37219.7|35
1716261900000|2024-05-21 03:25:00|37264.7|37224.7|37259.7|37219.7|37269.7|37229.7|37259.7|37219.7|22
1716262200000|2024-05-21 03:30:00|37264.7|37224.7|37259.7|37219.7|37267.7|37227.7|37259.7|37219.7|15
1716262500000|2024-05-21 03:35:00|37262.6|37222.6|37269.7|37229.7|37269.7|37229.7|37259.7|37219.7|7
1716262800000|2024-05-21 03:40:00|37274.7|37234.7|37276.7|37236.7|37279.7|37239.7|37274.7|37234.7|3
1716263100000|2024-05-21 03:45:00|37279.7|37239.7|37284.6|37244.6|37289.6|37249.6|37279.6|37239.6|9
1716263400000|2024-05-21 03:50:00|37287.6|37247.6|37307.6|37267.6|37309.6|37269.6|37279.6|37239.6|23
1716263700000|2024-05-21 03:55:00|37304.6|37264.6|37294.6|37254.6|37305.5|37265.5|37294.6|37254.6|10
1716264000000|2024-05-21 04:00:00|37291.6|37251.6|37299.6|37259.6|37299.6|37259.6|37291.6|37251.6|12
1716264300000|2024-05-21 04:05:00|37304.6|37264.6|37304.6|37264.6|37304.6|37264.6|37304.6|37264.6|8
1716264600000|2024-05-21 04:10:00|37299.6|37259.6|37304.5|37264.5|37304.6|37264.6|37299.6|37259.6|3
1716264900000|2024-05-21 04:15:00|37299.5|37259.5|37299.5|37259.5|37304.5|37264.5|37299.5|37259.5|3
1716265200000|2024-05-21 04:20:00|37304.5|37264.5|37304.5|37264.5|37309.5|37269.5|37301.6|37261.6|4
1716265500000|2024-05-21 04:25:00|37306.6|37266.6|37299.5|37259.5|37309.5|37269.5|37299.5|37259.5|17
1716265800000|2024-05-21 04:30:00|37304.5|37264.5|37304.5|37264.5|37314.5|37274.5|37304.5|37264.5|13
1716266100000|2024-05-21 04:35:00|37314.5|37274.5|37309.4|37269.4|37319.5|37279.5|37309.4|37269.4|13
1716266400000|2024-05-21 04:40:00|37312.4|37272.4|37317.4|37277.4|37317.4|37277.4|37309.4|37269.4|20
1716266700000|2024-05-21 04:45:00|37319.4|37279.4|37314.4|37274.4|37339.4|37299.4|37314.4|37274.4|38
1716267000000|2024-05-21 04:50:00|37309.4|37269.4|37307.3|37267.3|37314.4|37274.4|37307.3|37267.3|17
1716267300000|2024-05-21 04:55:00|37309.4|37269.4|37309.4|37269.4|37314.4|37274.4|37299.4|37259.4|8
1716267600000|2024-05-21 05:00:00|37304.4|37264.4|37309.4|37269.4|37309.4|37269.4|37299.4|37259.4|6
1716267900000|2024-05-21 05:05:00|37309.3|37269.3|37294.3|37254.3|37309.3|37269.3|37294.3|37254.3|5
1716268200000|2024-05-21 05:10:00|37289.3|37249.3|37309.3|37269.3|37309.3|37269.3|37289.3|37249.3|3
1716268500000|2024-05-21 05:15:00|37299.3|37259.3|37291.3|37251.3|37299.3|37259.3|37289.3|37249.3|5
1716268800000|2024-05-21 05:20:00|37289.3|37249.3|37289.3|37249.3|37304.3|37264.3|37289.3|37249.3|5
1716269100000|2024-05-21 05:25:00|37283.4|37243.4|37283.4|37243.4|37286.3|37246.3|37276.3|37236.3|14
1716269400000|2024-05-21 05:30:00|37286.3|37246.3|37278.3|37238.3|37293.4|37253.4|37268.4|37228.4|18
1716269700000|2024-05-21 05:35:00|37281.3|37241.3|37263.3|37223.3|37283.3|37243.3|37259.2|37219.2|22
1716270000000|2024-05-21 05:40:00|37258.3|37218.3|37268.3|37228.3|37268.3|37228.3|37243.3|37203.3|59
1716270300000|2024-05-21 05:45:00|37273.3|37233.3|37258.3|37218.3|37283.3|37243.3|37253.3|37213.3|35
1716270600000|2024-05-21 05:50:00|37263.3|37223.3|37263.3|37223.3|37270.3|37230.3|37258.3|37218.3|26
1716270900000|2024-05-21 05:55:00|37267.4|37227.4|37253.3|37213.3|37268.3|37228.3|37253.3|37213.3|45
1716271200000|2024-05-21 06:00:00|37255.3|37215.3|37207.4|37167.4|37257.4|37217.4|37207.4|37167.4|65
1716271500000|2024-05-21 06:05:00|37205.3|37165.3|37212.3|37172.3|37237.3|37197.3|37197.4|37157.4|57
1716271800000|2024-05-21 06:10:00|37210.3|37170.3|37207.3|37167.3|37217.3|37177.3|37207.3|37167.3|34
1716272100000|2024-05-21 06:15:00|37203.2|37163.2|37204.4|37164.4|37217.3|37177.3|37197.3|37157.3|42
1716272400000|2024-05-21 06:20:00|37200.2|37160.2|37212.3|37172.3|37217.3|37177.3|37197.3|37157.3|16
1716272700000|2024-05-21 06:25:00|37207.3|37167.3|37204.3|37164.3|37217.3|37177.3|37199.3|37159.3|36
1716273000000|2024-05-21 06:30:00|37207.3|37167.3|37192.2|37152.2|37215.2|37175.2|37187.2|37147.2|29
1716273300000|2024-05-21 06:35:00|37187.2|37147.2|37197.2|37157.2|37212.2|37172.2|37187.2|37147.2|39
1716273600000|2024-05-21 06:40:00|37187.2|37147.2|37177.2|37137.2|37187.2|37147.2|37177.2|37137.2|39
1716273900000|2024-05-21 06:45:00|37174.3|37134.3|37161.3|37121.3|37177.2|37137.2|37144.3|37104.3|37
1716274200000|2024-05-21 06:50:00|37158.4|37118.4|37146.3|37106.3|37181.3|37141.3|37136.3|37096.3|327
1716274500000|2024-05-21 06:55:00|37144.2|37104.2|37151.3|37111.3|37161.3|37121.3|37131.3|37091.3|37
1716274800000|2024-05-21 07:00:00|37149.2|37109.2|37169.2|37129.2|37176.3|37136.3|37141.3|37101.3|44
1716275100000|2024-05-21 07:05:00|37161.3|37121.3|37184.2|37144.2|37184.2|37144.2|37161.2|37121.2|74
1716275400000|2024-05-21 07:10:00|37187.1|37147.1|37217.1|37177.1|37235|37195|37181.2|37141.2|46
1716275700000|2024-05-21 07:15:00|37215|37175|37187.1|37147.1|37222.1|37182.1|37187.1|37147.1|39
1716276000000|2024-05-21 07:20:00|37177.1|37137.1|37179.1|37139.1|37189.1|37149.1|37167.1|37127.1|56
1716276300000|2024-05-21 07:25:00|37182.1|37142.1|37199.1|37159.1|37199.1|37159.1|37179.1|37139.1|5
1716276600000|2024-05-21 07:30:00|37205|37165|37193.2|37153.2|37209.1|37169.1|37183.2|37143.2|77
1716276900000|2024-05-21 07:35:00|37190.3|37150.3|37203.2|37163.2|37213.2|37173.2|37183.2|37143.2|49
1716277200000|2024-05-21 07:40:00|37208.2|37168.2|37198.2|37158.2|37213.2|37173.2|37193.2|37153.2|24
1716277500000|2024-05-21 07:45:00|37193.2|37153.2|37196.1|37156.1|37211.1|37171.1|37191.1|37151.1|28
1716277800000|2024-05-21 07:50:00|37193.2|37153.2|37207|37167|37219|37179|37193.2|37153.2|40
1716278100000|2024-05-21 07:55:00|37206.9|37166.9|37206.9|37166.9|37217.8|37177.8|37201.9|37161.9|52
1716278400000|2024-05-21 08:00:00|37211.9|37171.9|37204.8|37164.8|37226.9|37186.9|37204.8|37164.8|50
1716278700000|2024-05-21 08:05:00|37206.9|37166.9|37221.9|37181.9|37221.9|37181.9|37206.9|37166.9|10
1716279000000|2024-05-21 08:10:00|37219.8|37179.8|37211.9|37171.9|37224.8|37184.8|37204.8|37164.8|19
1716279300000|2024-05-21 08:15:00|37209.8|37169.8|37224.8|37184.8|37236.9|37196.9|37209.8|37169.8|25
1716279600000|2024-05-21 08:20:00|37222.7|37182.7|37206.8|37166.8|37226.9|37186.9|37206.8|37166.8|12
1716279900000|2024-05-21 08:25:00|37208.9|37168.9|37219.8|37179.8|37219.8|37179.8|37194.8|37154.8|66
1716280200000|2024-05-21 08:30:00|37221.8|37181.8|37224.7|37184.7|37224.7|37184.7|37206.8|37166.8|29
1716280500000|2024-05-21 08:35:00|37227.7|37187.7|37198.5|37158.5|37234.7|37194.7|37190.6|37150.6|68
1716280800000|2024-05-21 08:40:00|37200.6|37160.6|37203.5|37163.5|37208.5|37168.5|37192.6|37152.6|29
1716281100000|2024-05-21 08:45:00|37198.5|37158.5|37180.5|37140.5|37205.6|37165.6|37180.5|37140.5|66
1716281400000|2024-05-21 08:50:00|37172.6|37132.6|37140.5|37100.5|37180.5|37140.5|37138.5|37098.5|59
1716281700000|2024-05-21 08:55:00|37138.5|37098.5|37145.5|37105.5|37148.4|37108.4|37107.6|37067.6|99
1716282000000|2024-05-21 09:00:00|37140.5|37100.5|37090.5|37050.5|37148.4|37108.4|37090.5|37050.5|63
1716282300000|2024-05-21 09:05:00|37095.5|37055.5|37143.4|37103.4|37160.5|37120.5|37095.5|37055.5|31
1716282600000|2024-05-21 09:10:00|37141.3|37101.3|37119.2|37079.2|37153.4|37113.4|37119.2|37079.2|42
1716282900000|2024-05-21 09:15:00|37124.2|37084.2|37134.2|37094.2|37134.2|37094.2|37104.2|37064.2|54
1716283200000|2024-05-21 09:20:00|37129.2|37089.2|37144.2|37104.2|37174.2|37134.2|37126.3|37086.3|58
1716283500000|2024-05-21 09:25:00|37149.2|37109.2|37156.2|37116.2|37183.3|37143.3|37149.2|37109.2|104
1716283800000|2024-05-21 09:30:00|37158.3|37118.3|37131.2|37091.2|37158.3|37118.3|37126.2|37086.2|26
1716284100000|2024-05-21 09:35:00|37128.3|37088.3|37131.2|37091.2|37136.2|37096.2|37126.2|37086.2|14
1716284400000|2024-05-21 09:40:00|37128.3|37088.3|37131.2|37091.2|37131.2|37091.2|37126.2|37086.2|1
1716284700000|2024-05-21 09:45:00|37108.3|37068.3|37090.3|37050.3|37108.3|37068.3|37062.4|37022.4|112
1716285000000|2024-05-21 09:50:00|37092.4|37052.4|37112.4|37072.4|37129.4|37089.4|37090.3|37050.3|41
1716285300000|2024-05-21 09:55:00|37110.3|37070.3|37132.3|37092.3|37136.5|37096.5|37110.3|37070.3|39
1716285600000|2024-05-21 10:00:00|37134.4|37094.4|37132.3|37092.3|37134.4|37094.4|37117.3|37077.3|94
1716285900000|2024-05-21 10:05:00|37126.5|37086.5|37095.2|37055.2|37126.5|37086.5|37084.4|37044.4|50
1716286200000|2024-05-21 10:10:00|37108.2|37068.2|37118.1|37078.1|37123.2|37083.2|37102.3|37062.3|36
1716286500000|2024-05-21 10:15:00|37120.2|37080.2|37118.1|37078.1|37130.2|37090.2|37113.1|37073.1|21
1716286800000|2024-05-21 10:20:00|37123.1|37083.1|37146|37106|37156|37116|37118.1|37078.1|46
1716287100000|2024-05-21 10:25:00|37151|37111|37199.8|37159.8|37221.9|37181.9|37146|37106|153
1716287400000|2024-05-21 10:30:00|37214.8|37174.8|37151.8|37111.8|37219.8|37179.8|37151.8|37111.8|49
1716287700000|2024-05-21 10:35:00|37149.8|37109.8|37151.8|37111.8|37159.8|37119.8|37146.8|37106.8|22
1716288000000|2024-05-21 10:40:00|37148.9|37108.9|37156.8|37116.8|37169.7|37129.7|37139.7|37099.7|59
1716288300000|2024-05-21 10:45:00|37153.9|37113.9|37149.7|37109.7|37156.8|37116.8|37143.9|37103.9|18
1716288600000|2024-05-21 10:50:00|37143.9|37103.9|37172.6|37132.6|37172.6|37132.6|37118.9|37078.9|77
1716288900000|2024-05-21 10:55:00|37175.5|37135.5|37164.7|37124.7|37182.6|37142.6|37162.6|37122.6|24
1716289200000|2024-05-21 11:00:00|37167.6|37127.6|37180.5|37140.5|37185.5|37145.5|37152.6|37112.6|26
1716289500000|2024-05-21 11:05:00|37185.5|37145.5|37249.6|37209.6|37259.6|37219.6|37185.5|37145.5|115
1716289800000|2024-05-21 11:10:00|37254.6|37214.6|37259.6|37219.6|37269.6|37229.6|37239.6|37199.6|52
1716290100000|2024-05-21 11:15:00|37257.5|37217.5|37257.5|37217.5|37259.6|37219.6|37239.6|37199.6|26
1716290400000|2024-05-21 11:20:00|37247.5|37207.5|37259.6|37219.6|37264.6|37224.6|37239.6|37199.6|16
1716290700000|2024-05-21 11:25:00|37261.6|37221.6|37299.5|37259.5|37327.5|37287.5|37257.5|37217.5|77
1716291000000|2024-05-21 11:30:00|37304.5|37264.5|37291.6|37251.6|37322.5|37282.5|37279.5|37239.5|35
1716291300000|2024-05-21 11:35:00|37289.5|37249.5|37287.4|37247.4|37320.4|37280.4|37287.4|37247.4|34
1716291600000|2024-05-21 11:40:00|37289.5|37249.5|37279.5|37239.5|37297.4|37257.4|37274.5|37234.5|44
1716291900000|2024-05-21 11:45:00|37277.4|37237.4|37259.5|37219.5|37297.4|37257.4|37259.5|37219.5|29
1716292200000|2024-05-21 11:50:00|37261.5|37221.5|37211.5|37171.5|37261.5|37221.5|37211.5|37171.5|154
1716292500000|2024-05-21 11:55:00|37213.6|37173.6|37256.5|37216.5|37256.5|37216.5|37211.5|37171.5|60
1716292800000|2024-05-21 12:00:00|37258.6|37218.6|37236.5|37196.5|37271.5|37231.5|37236.5|37196.5|22
1716293100000|2024-05-21 12:05:00|37238.6|37198.6|37270.2|37230.2|37322.3|37282.3|37238.6|37198.6|197
1716293400000|2024-05-21 12:10:00|37275.2|37235.2|37158.5|37118.5|37285.2|37245.2|37156.4|37116.4|188
1716293700000|2024-05-21 12:15:00|37160.6|37120.6|37202.3|37162.3|37220.2|37180.2|37160.6|37120.6|38
1716294000000|2024-05-21 12:20:00|37205.2|37165.2|37181.4|37141.4|37207.3|37167.3|37174.3|37134.3|29
1716294300000|2024-05-21 12:25:00|37184.3|37144.3|37223.5|37183.5|37227.2|37187.2|37181.4|37141.4|53
1716294600000|2024-05-21 12:30:00|37231.4|37191.4|37276.4|37236.4|37281.4|37241.4|37228.5|37188.5|68
1716294900000|2024-05-21 12:35:00|37271.4|37231.4|37271.3|37231.3|37281.4|37241.4|37261.4|37221.4|36
1716295200000|2024-05-21 12:40:00|37273.4|37233.4|37278.4|37238.4|37301.3|37261.3|37263.4|37223.4|51
1716298200000|2024-05-21 13:30:00|37308.2|37268.2|37195.3|37155.3|37361.1|37321.1|37162.4|37122.4|1490
1716298500000|2024-05-21 13:35:00|37197.4|37157.4|37131.5|37091.5|37245.3|37205.3|37023.6|36983.6|815
1716298800000|2024-05-21 13:40:00|37126.5|37086.5|37024|36984|37129.4|37089.4|37004|36964|592
1716299100000|2024-05-21 13:45:00|37021.9|36981.9|37111.9|37071.9|37149.8|37109.8|37021.9|36981.9|590
1716299400000|2024-05-21 13:50:00|37114|37074|37030.2|36990.2|37131.9|37091.9|36970.3|36930.3|662
1716299700000|2024-05-21 13:55:00|37033.2|36993.2|36980.2|36940.2|37058.2|37018.2|36962.3|36922.3|566
1716300000000|2024-05-21 14:00:00|36975.2|36935.2|37003.1|36963.1|37018.1|36978.1|36962.3|36922.3|695
1716300300000|2024-05-21 14:05:00|37005.2|36965.2|36967.3|36927.3|37043.9|37003.9|36942.3|36902.3|689
1716300600000|2024-05-21 14:10:00|36959.4|36919.4|36980.2|36940.2|37038.1|36998.1|36950.2|36910.2|497
1716300900000|2024-05-21 14:15:00|36975.2|36935.2|36990.2|36950.2|36990.2|36950.2|36945.2|36905.2|530
1716301200000|2024-05-21 14:20:00|37003.1|36963.1|36978.1|36938.1|37018.1|36978.1|36938.1|36898.1|299
1716301500000|2024-05-21 14:25:00|36986|36946|36908|36868|36998.1|36958.1|36897.2|36857.2|418
1716301800000|2024-05-21 14:30:00|36900.1|36860.1|36836.4|36796.4|36932.2|36892.2|36836.4|36796.4|691
1716302100000|2024-05-21 14:35:00|36839.3|36799.3|36827.2|36787.2|36854.3|36814.3|36806.4|36766.4|480
1716302400000|2024-05-21 14:40:00|36832.2|36792.2|36814.3|36774.3|36880.1|36840.1|36804.3|36764.3|449
1716302700000|2024-05-21 14:45:00|36812.2|36772.2|36857.2|36817.2|36872.2|36832.2|36806.3|36766.3|308
1716303000000|2024-05-21 14:50:00|36855.1|36815.1|36786.3|36746.3|36855.1|36815.1|36781.3|36741.3|372
1716303300000|2024-05-21 14:55:00|36781.3|36741.3|36826.3|36786.3|36829.2|36789.2|36760.5|36720.5|393
1716303600000|2024-05-21 15:00:00|36824.2|36784.2|36854.2|36814.2|36854.2|36814.2|36806.3|36766.3|349
1716303900000|2024-05-21 15:05:00|36862.1|36822.1|36895.8|36855.8|36930|36890|36862.1|36822.1|462
1716304200000|2024-05-21 15:10:00|36893.7|36853.7|36887.9|36847.9|36930.8|36890.8|36885.8|36845.8|222
1716304500000|2024-05-21 15:15:00|36893.7|36853.7|36897.9|36857.9|36902.9|36862.9|36855|36815|277
1716304800000|2024-05-21 15:20:00|36900|36860|36865|36825|36932.9|36892.9|36865|36825|367
1716305100000|2024-05-21 15:25:00|36862|36822|36852|36812|36897.9|36857.9|36829.1|36789.1|330
1716305400000|2024-05-21 15:30:00|36854.1|36814.1|36817|36777|36854.1|36814.1|36812|36772|263
1716305700000|2024-05-21 15:35:00|36814.1|36774.1|36778.3|36738.3|36814.1|36774.1|36760.4|36720.4|429
1716306000000|2024-05-21 15:40:00|36781.2|36741.2|36720.4|36680.4|36784.1|36744.1|36720.4|36680.4|577
1716306300000|2024-05-21 15:45:00|36718.3|36678.3|36730.3|36690.3|36761.2|36721.2|36700.4|36660.4|555
1716306600000|2024-05-21 15:50:00|36728.2|36688.2|36754.5|36714.5|36790.3|36750.3|36728.2|36688.2|349
1716306900000|2024-05-21 15:55:00|36752.4|36712.4|36714.5|36674.5|36754.5|36714.5|36714.5|36674.5|325
1716307200000|2024-05-21 16:00:00|36717.4|36677.4|36760.3|36720.3|36766.1|36726.1|36717.4|36677.4|267
1716307500000|2024-05-21 16:05:00|36758.2|36718.2|36831.9|36791.9|36852.7|36812.7|36750.3|36710.3|335
1716307800000|2024-05-21 16:10:00|36829.8|36789.8|36825.6|36785.6|36857.7|36817.7|36815.6|36775.6|278
1716308100000|2024-05-21 16:15:00|36827.7|36787.7|36869.3|36829.3|36887.2|36847.2|36797.7|36757.7|424
1716308400000|2024-05-21 16:20:00|36872.2|36832.2|36943.8|36903.8|36950.9|36910.9|36865.1|36825.1|727
1716308700000|2024-05-21 16:25:00|36948.8|36908.8|36878|36838|36948.8|36908.8|36860.9|36820.9|359
1716309000000|2024-05-21 16:30:00|36880.9|36840.9|36918.8|36878.8|36930.9|36890.9|36868|36828|310
1716309300000|2024-05-21 16:35:00|36916.7|36876.7|36906.7|36866.7|36930.9|36890.9|36906.7|36866.7|125
1716309600000|2024-05-21 16:40:00|36888.7|36848.7|36916.6|36876.6|36934.5|36894.5|36878.7|36838.7|165
1716309900000|2024-05-21 16:45:00|36913.7|36873.7|36910.8|36870.8|36918.7|36878.7|36860.8|36820.8|197
1716310200000|2024-05-21 16:50:00|36908.7|36868.7|36916.6|36876.6|36929.5|36889.5|36901.6|36861.6|295
1716310500000|2024-05-21 16:55:00|36921.6|36881.6|36916.6|36876.6|36926.6|36886.6|36910.8|36870.8|147
1716310800000|2024-05-21 17:00:00|36913.7|36873.7|36928.7|36888.7|36936.6|36896.6|36911.6|36871.6|300
1716311100000|2024-05-21 17:05:00|36923.7|36883.7|36956.5|36916.5|36956.5|36916.5|36918.6|36878.6|268
1716311400000|2024-05-21 17:10:00|36951.5|36911.5|37042.3|37002.3|37069.7|37029.7|36943.6|36903.6|1165
1716311700000|2024-05-21 17:15:00|37050.2|37010.2|37042.3|37002.3|37088.1|37048.1|37032.3|36992.3|360
1716312000000|2024-05-21 17:20:00|37032.3|36992.3|37004.4|36964.4|37032.3|36992.3|36986.5|36946.5|194
1716312300000|2024-05-21 17:25:00|37002.3|36962.3|37010.2|36970.2|37020.2|36980.2|36982.3|36942.3|269
1716312600000|2024-05-21 17:30:00|37012.3|36972.3|37083.8|37043.8|37085.9|37045.9|37010.2|36970.2|505
1716312900000|2024-05-21 17:35:00|37086.7|37046.7|37128.8|37088.8|37153.8|37113.8|37083.8|37043.8|459
1716313200000|2024-05-21 17:40:00|37125.9|37085.9|37172.5|37132.5|37182.5|37142.5|37110.9|37070.9|350
1716313500000|2024-05-21 17:45:00|37175.4|37135.4|37165.4|37125.4|37205.4|37165.4|37149.6|37109.6|739
1716313800000|2024-05-21 17:50:00|37163.3|37123.3|37108.3|37068.3|37183.3|37143.3|37093.3|37053.3|500
1716314100000|2024-05-21 17:55:00|37113.3|37073.3|37143.2|37103.2|37143.2|37103.2|37093.2|37053.2|466
1716314400000|2024-05-21 18:00:00|37153.2|37113.2|37092.4|37052.4|37171.1|37131.1|37089.5|37049.5|258
1716314700000|2024-05-21 18:05:00|37095.3|37055.3|37137.4|37097.4|37147.4|37107.4|37079.5|37039.5|631
1716315000000|2024-05-21 18:10:00|37139.5|37099.5|37095.3|37055.3|37147.4|37107.4|37068.7|37028.7|1351
1716315300000|2024-05-21 18:15:00|37089.5|37049.5|37061.5|37021.5|37099.5|37059.5|37051.5|37011.5|904
1716336000000|2024-05-22 00:00:00|37063.7|37023.7|37139.5|37099.5|37149.5|37109.5|37053.7|37013.7|172
1716336300000|2024-05-22 00:05:00|37144.5|37104.5|37111.6|37071.6|37159.4|37119.4|37101.6|37061.6|86
1716336600000|2024-05-22 00:10:00|37113.7|37073.7|37083.7|37043.7|37123.7|37083.7|37065.8|37025.8|37
1716336900000|2024-05-22 00:15:00|37085.8|37045.8|37121.5|37081.5|37128.6|37088.6|37085.8|37045.8|37
1716337200000|2024-05-22 00:20:00|37123.6|37083.6|37151.5|37111.5|37151.5|37111.5|37116.5|37076.5|18
1716337500000|2024-05-22 00:25:00|37153.6|37113.6|37151.5|37111.5|37153.6|37113.6|37141.5|37101.5|2
1716337800000|2024-05-22 00:30:00|37149.3|37109.3|37123.6|37083.6|37153.6|37113.6|37123.6|37083.6|88
1716338100000|2024-05-22 00:35:00|37121.4|37081.4|37133.5|37093.5|37138.5|37098.5|37113.6|37073.6|24
1716338400000|2024-05-22 00:40:00|37138.5|37098.5|37101.4|37061.4|37141.4|37101.4|37101.4|37061.4|12
1716338700000|2024-05-22 00:45:00|37103.5|37063.5|37091.4|37051.4|37116.4|37076.4|37091.4|37051.4|29
1716339000000|2024-05-22 00:50:00|37093.5|37053.5|37081.3|37041.3|37101.4|37061.4|37079.2|37039.2|12
1716339300000|2024-05-22 00:55:00|37083.5|37043.5|37099.2|37059.2|37101.3|37061.3|37079.2|37039.2|26
1716339600000|2024-05-22 01:00:00|37096.3|37056.3|37133.4|37093.4|37136.3|37096.3|37088.4|37048.4|22
1716339900000|2024-05-22 01:05:00|37131.3|37091.3|37124.2|37084.2|37131.3|37091.3|37116.3|37076.3|8
1716340200000|2024-05-22 01:10:00|37121.3|37081.3|37121.3|37081.3|37136.3|37096.3|37111.3|37071.3|5
1716340500000|2024-05-22 01:15:00|37123.4|37083.4|37116.2|37076.2|37123.4|37083.4|37109.1|37069.1|13
1716340800000|2024-05-22 01:20:00|37113.4|37073.4|37118.3|37078.3|37118.3|37078.3|37103.3|37063.3|19
1716341100000|2024-05-22 01:25:00|37121.2|37081.2|37111.2|37071.2|37123.3|37083.3|37111.2|37071.2|3
1716341400000|2024-05-22 01:30:00|37109.1|37069.1|37126.2|37086.2|37126.2|37086.2|37109.1|37069.1|5
1716341700000|2024-05-22 01:35:00|37124|37084|37111.1|37071.1|37131.2|37091.2|37111.1|37071.1|19
1716342000000|2024-05-22 01:40:00|37114|37074|37109|37069|37114|37074|37106.1|37066.1|7
1716342300000|2024-05-22 01:45:00|37106.1|37066.1|37121.1|37081.1|37126.1|37086.1|37103.2|37063.2|6
1716342600000|2024-05-22 01:50:00|37124|37084|37151.1|37111.1|37151.1|37111.1|37119|37079|10
1716342900000|2024-05-22 01:55:00|37153.2|37113.2|37221.8|37181.8|37226.8|37186.8|37153.2|37113.2|47
1716343200000|2024-05-22 02:00:00|37219.7|37179.7|37216.8|37176.8|37236.8|37196.8|37214.6|37174.6|47
1716343500000|2024-05-22 02:05:00|37218.9|37178.9|37231.7|37191.7|37236.8|37196.8|37218.9|37178.9|21
1716343800000|2024-05-22 02:10:00|37233.9|37193.9|37221.7|37181.7|37241.7|37201.7|37216.7|37176.7|4
1716344100000|2024-05-22 02:15:00|37226.7|37186.7|37206.7|37166.7|37226.7|37186.7|37206.7|37166.7|4
1716344400000|2024-05-22 02:20:00|37208.8|37168.8|37214.5|37174.5|37216.7|37176.7|37208.8|37168.8|8
1716344700000|2024-05-22 02:25:00|37216.7|37176.7|37226.7|37186.7|37236.7|37196.7|37216.7|37176.7|26
1716345000000|2024-05-22 02:30:00|37228.8|37188.8|37216.6|37176.6|37231.7|37191.7|37216.6|37176.6|22
1716345300000|2024-05-22 02:35:00|37219.5|37179.5|37206.6|37166.6|37221.6|37181.6|37204.5|37164.5|12
1716345600000|2024-05-22 02:40:00|37204.5|37164.5|37219.5|37179.5|37219.5|37179.5|37204.5|37164.5|44
1716345900000|2024-05-22 02:45:00|37216.6|37176.6|37221.6|37181.6|37221.6|37181.6|37214.4|37174.4|8
1716346200000|2024-05-22 02:50:00|37219.4|37179.4|37264.4|37224.4|37266.5|37226.5|37216.5|37176.5|42
1716346500000|2024-05-22 02:55:00|37259.4|37219.4|37256.5|37216.5|37264.4|37224.4|37254.4|37214.4|47
1716346800000|2024-05-22 03:00:00|37259.4|37219.4|37246.5|37206.5|37261.5|37221.5|37244.4|37204.4|5
1716347100000|2024-05-22 03:05:00|37248.6|37208.6|37251.5|37211.5|37251.5|37211.5|37236.5|37196.5|15
1716347400000|2024-05-22 03:10:00|37249.3|37209.3|37258.6|37218.6|37261.5|37221.5|37246.5|37206.5|5
1716347700000|2024-05-22 03:15:00|37256.4|37216.4|37256.4|37216.4|37266.4|37226.4|37251.4|37211.4|14
1716348000000|2024-05-22 03:20:00|37261.4|37221.4|37263.5|37223.5|37278.5|37238.5|37261.4|37221.4|11
1716348300000|2024-05-22 03:25:00|37261.4|37221.4|37261.4|37221.4|37263.5|37223.5|37251.4|37211.4|38
1716348600000|2024-05-22 03:30:00|37258.5|37218.5|37263.5|37223.5|37266.4|37226.4|37248.5|37208.5|7
1716348900000|2024-05-22 03:35:00|37261.3|37221.3|37263.5|37223.5|37266.3|37226.3|37256.3|37216.3|11
1716349200000|2024-05-22 03:40:00|37261.3|37221.3|37283.4|37243.4|37293.5|37253.5|37261.3|37221.3|61
1716349500000|2024-05-22 03:45:00|37286.3|37246.3|37268.4|37228.4|37290.6|37250.6|37266.3|37226.3|8
1716349800000|2024-05-22 03:50:00|37266.3|37226.3|37253.4|37213.4|37271.3|37231.3|37248.4|37208.4|39
1716350100000|2024-05-22 03:55:00|37251.3|37211.3|37261.2|37221.2|37261.2|37221.2|37246.2|37206.2|20
1716350400000|2024-05-22 04:00:00|37259.1|37219.1|37263.4|37223.4|37271.2|37231.2|37256.2|37216.2|9
1716350700000|2024-05-22 04:05:00|37263.3|37223.3|37246.2|37206.2|37266.2|37226.2|37246.2|37206.2|6
1716351000000|2024-05-22 04:10:00|37249.1|37209.1|37248.3|37208.3|37253.3|37213.3|37246.2|37206.2|1
1716351300000|2024-05-22 04:15:00|37251.2|37211.2|37256.1|37216.1|37258.3|37218.3|37248.3|37208.3|12
1716351600000|2024-05-22 04:20:00|37258.3|37218.3|37271.1|37231.1|37271.1|37231.1|37254|37214|40
1716351900000|2024-05-22 04:25:00|37274|37234|37266.1|37226.1|37274|37234|37261.1|37221.1|23
1716352200000|2024-05-22 04:30:00|37268.2|37228.2|37266.1|37226.1|37268.9|37228.9|37261.1|37221.1|22
1716352500000|2024-05-22 04:35:00|37268.9|37228.9|37268.2|37228.2|37271.1|37231.1|37256.1|37216.1|9
1716352800000|2024-05-22 04:40:00|37271|37231|37256|37216|37271|37231|37256|37216|11
1716353100000|2024-05-22 04:45:00|37258.2|37218.2|37256|37216|37258.2|37218.2|37253.9|37213.9|1
1716353400000|2024-05-22 04:50:00|37251|37211|37248.1|37208.1|37256|37216|37248.1|37208.1|4
1716353700000|2024-05-22 04:55:00|37246|37206|37258.1|37218.1|37258.1|37218.1|37246|37206|20
1716354000000|2024-05-22 05:00:00|37256|37216|37255.9|37215.9|37258.1|37218.1|37255.9|37215.9|29
1716354300000|2024-05-22 05:05:00|37258.1|37218.1|37248.1|37208.1|37260.9|37220.9|37238.1|37198.1|24
1716354600000|2024-05-22 05:10:00|37248|37208|37250.9|37210.9|37258|37218|37245.9|37205.9|20
1716354900000|2024-05-22 05:15:00|37253|37213|37258|37218|37258|37218|37248|37208|12
1716355200000|2024-05-22 05:20:00|37255.9|37215.9|37258|37218|37268|37228|37255.9|37215.9|45
1716355500000|2024-05-22 05:25:00|37260.8|37220.8|37260.8|37220.8|37265.8|37225.8|37255.8|37215.8|3
1716355800000|2024-05-22 05:30:00|37265.8|37225.8|37257.9|37217.9|37268|37228|37247.9|37207.9|16
1716356100000|2024-05-22 05:35:00|37260.8|37220.8|37253.6|37213.6|37285.8|37245.8|37253.6|37213.6|96
1716356400000|2024-05-22 05:40:00|37255.8|37215.8|37247.9|37207.9|37263.6|37223.6|37247.9|37207.9|74
1716356700000|2024-05-22 05:45:00|37255.7|37215.7|37205.7|37165.7|37255.7|37215.7|37205.7|37165.7|100
1716357000000|2024-05-22 05:50:00|37208.6|37168.6|37227.8|37187.8|37227.8|37187.8|37208.6|37168.6|32
1716357300000|2024-05-22 05:55:00|37225.7|37185.7|37225.7|37185.7|37230.7|37190.7|37217.8|37177.8|45
1716357600000|2024-05-22 06:00:00|37227.8|37187.8|37227.8|37187.8|37247.8|37207.8|37227.8|37187.8|32
1716357900000|2024-05-22 06:05:00|37225.7|37185.7|37222.8|37182.8|37230.6|37190.6|37220.6|37180.6|24
1716358200000|2024-05-22 06:10:00|37225.6|37185.6|37230.6|37190.6|37230.6|37190.6|37225.6|37185.6|9
1716358500000|2024-05-22 06:15:00|37228.5|37188.5|37215.6|37175.6|37228.5|37188.5|37205.6|37165.6|19
1716358800000|2024-05-22 06:20:00|37212.7|37172.7|37217.7|37177.7|37227.7|37187.7|37207.7|37167.7|80
1716359100000|2024-05-22 06:25:00|37230.6|37190.6|37222.7|37182.7|37233.4|37193.4|37217.7|37177.7|52
1716359400000|2024-05-22 06:30:00|37220.5|37180.5|37235.5|37195.5|37235.5|37195.5|37217.7|37177.7|10
1716359700000|2024-05-22 06:35:00|37233.4|37193.4|37265.5|37225.5|37267.6|37227.6|37230.5|37190.5|67
1716360000000|2024-05-22 06:40:00|37255.5|37215.5|37275.5|37235.5|37293.3|37253.3|37255.5|37215.5|65
1716360300000|2024-05-22 06:45:00|37278.3|37238.3|37285.4|37245.4|37295.4|37255.4|37265.5|37225.5|35
1716360600000|2024-05-22 06:50:00|37288.3|37248.3|37267.6|37227.6|37297.6|37257.6|37265.4|37225.4|38
1716360900000|2024-05-22 06:55:00|37272.6|37232.6|37275.4|37235.4|37280.4|37240.4|37265.4|37225.4|87
1716361200000|2024-05-22 07:00:00|37277.5|37237.5|37255.4|37215.4|37287.5|37247.5|37255.4|37215.4|48
1716361500000|2024-05-22 07:05:00|37253.2|37213.2|37235.4|37195.4|37257.5|37217.5|37225.4|37185.4|35
1716361800000|2024-05-22 07:10:00|37237.5|37197.5|37205.3|37165.3|37237.5|37197.5|37205.3|37165.3|27
1716362100000|2024-05-22 07:15:00|37207.5|37167.5|37209.6|37169.6|37219.6|37179.6|37205.3|37165.3|36
1716362400000|2024-05-22 07:20:00|37207.5|37167.5|37207.4|37167.4|37209.6|37169.6|37207.4|37167.4|15
1716362700000|2024-05-22 07:25:00|37187.4|37147.4|37199.6|37159.6|37202.4|37162.4|37187.4|37147.4|99
1716363000000|2024-05-22 07:30:00|37197.4|37157.4|37186.7|37146.7|37197.4|37157.4|37179.5|37139.5|31
1716363300000|2024-05-22 07:35:00|37184.5|37144.5|37189.5|37149.5|37197.4|37157.4|37181.7|37141.7|25
1716363600000|2024-05-22 07:40:00|37191.7|37151.7|37167.3|37127.3|37207.4|37167.4|37161.6|37121.6|41
1716363900000|2024-05-22 07:45:00|37169.5|37129.5|37182.3|37142.3|37197.3|37157.3|37162.3|37122.3|37
1716364200000|2024-05-22 07:50:00|37185.2|37145.2|37172.3|37132.3|37187.3|37147.3|37169.5|37129.5|9
1716364500000|2024-05-22 07:55:00|37175.1|37135.1|37169.4|37129.4|37197.3|37157.3|37169.4|37129.4|51
1716364800000|2024-05-22 08:00:00|37179.4|37139.4|37182.2|37142.2|37182.2|37142.2|37157.3|37117.3|18
1716365100000|2024-05-22 08:05:00|37177.2|37137.2|37139.4|37099.4|37177.2|37137.2|37119.4|37079.4|72
1716365400000|2024-05-22 08:10:00|37146.5|37106.5|37139.4|37099.4|37146.5|37106.5|37129.4|37089.4|79
1716365700000|2024-05-22 08:15:00|37147.2|37107.2|37167.2|37127.2|37177.2|37137.2|37145|37105|58
1716366000000|2024-05-22 08:20:00|37165|37125|37165|37125|37170|37130|37145|37105|59
1716366300000|2024-05-22 08:25:00|37162.2|37122.2|37145|37105|37162.2|37122.2|37137.1|37097.1|21
1716366600000|2024-05-22 08:30:00|37142.1|37102.1|37135|37095|37155|37115|37135|37095|16
1716366900000|2024-05-22 08:35:00|37137.1|37097.1|37104.9|37064.9|37140|37100|37104.9|37064.9|42
1716367200000|2024-05-22 08:40:00|37107.1|37067.1|37124.9|37084.9|37124.9|37084.9|37107.1|37067.1|31
1716367500000|2024-05-22 08:45:00|37127.1|37087.1|37162|37122|37162|37122|37124.9|37084.9|70
1716367800000|2024-05-22 08:50:00|37159.2|37119.2|37152|37112|37169.2|37129.2|37144.9|37104.9|25
1716368100000|2024-05-22 08:55:00|37147|37107|37194.8|37154.8|37209.8|37169.8|37144.9|37104.9|37
1716368400000|2024-05-22 09:00:00|37189.8|37149.8|37164.8|37124.8|37189.8|37149.8|37154.8|37114.8|18
1716368700000|2024-05-22 09:05:00|37159.8|37119.8|37164.8|37124.8|37167|37127|37152|37112|27
1716369000000|2024-05-22 09:10:00|37162|37122|37131.2|37091.2|37176.9|37136.9|37119.1|37079.1|28
1716369300000|2024-05-22 09:15:00|37129.1|37089.1|37139.1|37099.1|37151.2|37111.2|37129.1|37089.1|21
1716369600000|2024-05-22 09:20:00|37136.9|37096.9|37119|37079|37146.9|37106.9|37119|37079|29
1716369900000|2024-05-22 09:25:00|37116.2|37076.2|37119|37079|37129|37089|37109|37069|36
1716370200000|2024-05-22 09:30:00|37116.9|37076.9|37121.1|37081.1|37121.2|37081.2|37106.8|37066.8|66
1716370500000|2024-05-22 09:35:00|37131.1|37091.1|37115.4|37075.4|37131.1|37091.1|37115.4|37075.4|18
1716370800000|2024-05-22 09:40:00|37113.3|37073.3|37115.4|37075.4|37122.6|37082.6|37113.3|37073.3|33
1716371100000|2024-05-22 09:45:00|37125.4|37085.4|37137.6|37097.6|37137.6|37097.6|37117.6|37077.6|82
1716371400000|2024-05-22 09:50:00|37134.7|37094.7|37145.4|37105.4|37145.4|37105.4|37122.5|37082.5|47
1716371700000|2024-05-22 09:55:00|37135.4|37095.4|37173.2|37133.2|37181|37141|37135.4|37095.4|94
1716372000000|2024-05-22 10:00:00|37176|37136|37161|37121|37176|37136|37118.2|37078.2|141
1716372300000|2024-05-22 10:05:00|37156|37116|37133.2|37093.2|37163.2|37123.2|37133.2|37093.2|22
1716372600000|2024-05-22 10:10:00|37133.1|37093.1|37148.1|37108.1|37153.1|37113.1|37123.1|37083.1|12
1716372900000|2024-05-22 10:15:00|37143.1|37103.1|37143.1|37103.1|37153.1|37113.1|37133.1|37093.1|13
1716373200000|2024-05-22 10:20:00|37140.9|37100.9|37133.1|37093.1|37140.9|37100.9|37123.1|37083.1|20
1716373500000|2024-05-22 10:25:00|37128.1|37088.1|37123.1|37083.1|37128.1|37088.1|37120.9|37080.9|15
1716373800000|2024-05-22 10:30:00|37125.2|37085.2|37125.2|37085.2|37133.1|37093.1|37125.2|37085.2|14
1716374100000|2024-05-22 10:35:00|37123|37083|37113|37073|37123|37083|37113|37073|21
1716374400000|2024-05-22 10:40:00|37110.9|37070.9|37093|37053|37113|37073|37090.8|37050.8|37
1716374700000|2024-05-22 10:45:00|37090.8|37050.8|37103|37063|37108|37068|37090.8|37050.8|28
1716375000000|2024-05-22 10:50:00|37100.8|37060.8|37103|37063|37110.8|37070.8|37100.8|37060.8|20
1716375300000|2024-05-22 10:55:00|37102.9|37062.9|37102.9|37062.9|37112.9|37072.9|37080.8|37040.8|201
1716375600000|2024-05-22 11:00:00|37100.8|37060.8|37045.1|37005.1|37100.8|37060.8|37045.1|37005.1|47
1716375900000|2024-05-22 11:05:00|37052.9|37012.9|37060|37020|37075.1|37035.1|37047.2|37007.2|89
1716376200000|2024-05-22 11:10:00|37062.9|37022.9|37135.7|37095.7|37150|37110|37062.9|37022.9|112
1716376500000|2024-05-22 11:15:00|37137.9|37097.9|37132.8|37092.8|37137.9|37097.9|37132.8|37092.8|7
1716376800000|2024-05-22 11:20:00|37142.8|37102.8|37135.7|37095.7|37142.8|37102.8|37132.8|37092.8|16
1716377100000|2024-05-22 11:25:00|37132.8|37092.8|37132.8|37092.8|37132.8|37092.8|37132.8|37092.8|2
1716377400000|2024-05-22 11:30:00|37130.6|37090.6|37112.8|37072.8|37134.9|37094.9|37110.6|37070.6|32
1716377700000|2024-05-22 11:35:00|37095.6|37055.6|37072.8|37032.8|37097.8|37057.8|37052.8|37012.8|36
1716378000000|2024-05-22 11:40:00|37069.9|37029.9|37052.7|37012.7|37072.8|37032.8|37037.1|36997.1|81
1716378300000|2024-05-22 11:45:00|37057.7|37017.7|37102.7|37062.7|37112.7|37072.7|37052.7|37012.7|69
1716378600000|2024-05-22 11:50:00|37092.7|37052.7|37095.5|37055.5|37095.5|37055.5|37074.9|37034.9|32
1716378900000|2024-05-22 11:55:00|37092.7|37052.7|37087.7|37047.7|37112.7|37072.7|37080.5|37040.5|59
1716379200000|2024-05-22 12:00:00|37084.8|37044.8|37004.8|36964.8|37094.8|37054.8|36994.8|36954.8|189
1716379500000|2024-05-22 12:05:00|37002.6|36962.6|36949.8|36909.8|37002.6|36962.6|36929.8|36889.8|242
1716379800000|2024-05-22 12:10:00|36929.8|36889.8|36979.8|36939.8|36999.8|36959.8|36926.9|36886.9|82
1716380100000|2024-05-22 12:15:00|36976.9|36936.9|36959.7|36919.7|36994.8|36954.8|36949.7|36909.7|47
1716380400000|2024-05-22 12:20:00|36962.6|36922.6|36967.6|36927.6|36992.6|36952.6|36954.7|36914.7|36
1716380700000|2024-05-22 12:25:00|36970.4|36930.4|36990.4|36950.4|36994.7|36954.7|36960.4|36920.4|39
1716381000000|2024-05-22 12:30:00|36994.7|36954.7|37002.5|36962.5|37027.5|36987.5|36992.5|36952.5|67
1716381300000|2024-05-22 12:35:00|37007.5|36967.5|37062.5|37022.5|37062.5|37022.5|36994.7|36954.7|95
1716381600000|2024-05-22 12:40:00|37067.5|37027.5|37050.3|37010.3|37088.2|37048.2|37047.5|37007.5|87
1716384600000|2024-05-22 13:30:00|37035.1|36995.1|37160.7|37120.7|37160.7|37120.7|37020.1|36980.1|1682
1716384900000|2024-05-22 13:35:00|37155.7|37115.7|37252.7|37212.7|37252.7|37212.7|37148.6|37108.6|874
1716385200000|2024-05-22 13:40:00|37249.9|37209.9|37162.7|37122.7|37284.9|37244.9|37134.8|37094.8|802
1716385500000|2024-05-22 13:45:00|37159.8|37119.8|37172.6|37132.6|37234.8|37194.8|37137|37097|421
1716385800000|2024-05-22 13:50:00|37177|37137|37002.8|36962.8|37182.6|37142.6|37002.8|36962.8|822
1716386100000|2024-05-22 13:55:00|37000|36960|37055.6|37015.6|37081.3|37041.3|36985.6|36945.6|531
1716386400000|2024-05-22 14:00:00|37053.4|37013.4|37002.1|36962.1|37073.4|37033.4|37002.1|36962.1|380
1716386700000|2024-05-22 14:05:00|36999.9|36959.9|36908.6|36868.6|36999.9|36959.9|36827.3|36787.3|1374
1716387000000|2024-05-22 14:10:00|36903.6|36863.6|36949.9|36909.9|36949.9|36909.9|36838.6|36798.6|513
1716387300000|2024-05-22 14:15:00|36952.1|36912.1|36944.2|36904.2|36994.9|36954.9|36926.4|36886.4|321
1716387600000|2024-05-22 14:20:00|36936.4|36896.4|36919.2|36879.2|36994.2|36954.2|36908.5|36868.5|298
1716387900000|2024-05-22 14:25:00|36924.2|36884.2|36914.2|36874.2|36964.2|36924.2|36888.5|36848.5|393
1716388200000|2024-05-22 14:30:00|36896.3|36856.3|36904.2|36864.2|36924.2|36884.2|36858.5|36818.5|473
1716388500000|2024-05-22 14:35:00|36906.3|36866.3|36896.3|36856.3|36914.2|36874.2|36859.1|36819.1|381
1716388800000|2024-05-22 14:40:00|36894.1|36854.1|36914.1|36874.1|36939.8|36899.8|36894.1|36854.1|344
1716389100000|2024-05-22 14:45:00|36921.9|36881.9|36939.7|36899.7|36939.7|36899.7|36881.3|36841.3|278
1716389400000|2024-05-22 14:50:00|36941.9|36901.9|37045.4|37005.4|37073.2|37033.2|36931.9|36891.9|625
1716389700000|2024-05-22 14:55:00|37040.4|37000.4|36991.9|36951.9|37043.2|37003.2|36969.7|36929.7|324
1716390000000|2024-05-22 15:00:00|36996.9|36956.9|37055.3|37015.3|37065.3|37025.3|36991.9|36951.9|433
1716390300000|2024-05-22 15:05:00|37060.3|37020.3|37125.9|37085.9|37148.8|37108.8|37048.1|37008.1|467
1716390600000|2024-05-22 15:10:00|37123.1|37083.1|37136.6|37096.6|37143.8|37103.8|37096.6|37056.6|549
1716390900000|2024-05-22 15:15:00|37128.7|37088.7|37090.9|37050.9|37139.4|37099.4|37068.7|37028.7|366
1716391200000|2024-05-22 15:20:00|37088.7|37048.7|37078.1|37038.1|37120.9|37080.9|37065.2|37025.2|196
1716391500000|2024-05-22 15:25:00|37080.9|37040.9|37070.2|37030.2|37103|37063|37060.2|37020.2|245
1716391800000|2024-05-22 15:30:00|37075.2|37035.2|37025.2|36985.2|37075.2|37035.2|36977.4|36937.4|385
1716392100000|2024-05-22 15:35:00|37023|36983|36929.5|36889.5|37023|36983|36929.5|36889.5|337
1716392400000|2024-05-22 15:40:00|36926.7|36886.7|36973|36933|36985.1|36945.1|36907.3|36867.3|190
1716392700000|2024-05-22 15:45:00|36975.1|36935.1|36995.1|36955.1|37005.1|36965.1|36975.1|36935.1|173
1716393000000|2024-05-22 15:50:00|36979.5|36939.5|36937.3|36897.3|36989.5|36949.5|36932.3|36892.3|271
1716393300000|2024-05-22 15:55:00|36934.4|36894.4|36909.4|36869.4|36939.4|36899.4|36899.4|36859.4|273
1716393600000|2024-05-22 16:00:00|36899.4|36859.4|36932.2|36892.2|36937.2|36897.2|36863.8|36823.8|302
1716393900000|2024-05-22 16:05:00|36929.4|36889.4|37010.7|36970.7|37012.8|36972.8|36893.8|36853.8|270
1716394200000|2024-05-22 16:10:00|37012.8|36972.8|37048.5|37008.5|37058.5|37018.5|37010.7|36970.7|105
1716394500000|2024-05-22 16:15:00|37046.3|37006.3|37088.4|37048.4|37100.6|37060.6|37038.4|36998.4|132
1716394800000|2024-05-22 16:20:00|37086.3|37046.3|37060.6|37020.6|37164.1|37124.1|37060.6|37020.6|425
1716395100000|2024-05-22 16:25:00|37055.6|37015.6|37080.6|37040.6|37116.2|37076.2|37040.6|37000.6|226
1716395400000|2024-05-22 16:30:00|37083.4|37043.4|37139.6|37099.6|37154.7|37114.7|37078.4|37038.4|305
1716395700000|2024-05-22 16:35:00|37141.8|37101.8|37177.4|37137.4|37182.4|37142.4|37109.6|37069.6|311
1716396000000|2024-05-22 16:40:00|37179.6|37139.6|37227.4|37187.4|37227.4|37187.4|37161.8|37121.8|354
1716396300000|2024-05-22 16:45:00|37235.2|37195.2|37224.6|37184.6|37277.4|37237.4|37213|37173|441
1716396600000|2024-05-22 16:50:00|37227.4|37187.4|37265.2|37225.2|37265.2|37225.2|37201.7|37161.7|303
1716396900000|2024-05-22 16:55:00|37247.4|37207.4|37344.5|37304.5|37395.2|37355.2|37247.4|37207.4|1272
1716397200000|2024-05-22 17:00:00|37347.3|37307.3|37354.5|37314.5|37357.3|37317.3|37296.7|37256.7|471
1716397500000|2024-05-22 17:05:00|37349.5|37309.5|37412.3|37372.3|37425.1|37385.1|37329.5|37289.5|512
1716397800000|2024-05-22 17:10:00|37417.3|37377.3|37562.9|37522.9|37575.1|37535.1|37417.3|37377.3|1388
1716398100000|2024-05-22 17:15:00|37560.7|37520.7|37512.9|37472.9|37562.9|37522.9|37512.9|37472.9|494
1716398400000|2024-05-22 17:20:00|37510.7|37470.7|37526.3|37486.3|37530.7|37490.7|37458.5|37418.5|577
1716398700000|2024-05-22 17:25:00|37521.3|37481.3|37568.4|37528.4|37599.1|37559.1|37508.5|37468.5|744
1716399000000|2024-05-22 17:30:00|37571.3|37531.3|37496.2|37456.2|37596.9|37556.9|37496.2|37456.2|717
1716399300000|2024-05-22 17:35:00|37499.1|37459.1|37534|37494|37546.2|37506.2|37494|37454|550
1716399600000|2024-05-22 17:40:00|37536.2|37496.2|37518.4|37478.4|37544|37504|37498.4|37458.4|409
1716399900000|2024-05-22 17:45:00|37520.6|37480.6|37508.3|37468.3|37544|37504|37493.4|37453.4|657
1716400200000|2024-05-22 17:50:00|37506.2|37466.2|37553.9|37513.9|37591.8|37551.8|37496.2|37456.2|568
1716400500000|2024-05-22 17:55:00|37556.1|37516.1|37599.5|37559.5|37606.1|37566.1|37556.1|37516.1|808
1716400800000|2024-05-22 18:00:00|37596.7|37556.7|37655.1|37615.1|37657.3|37617.3|37583.9|37543.9|493
1716401100000|2024-05-22 18:05:00|37657.3|37617.3|37669.5|37629.5|37707.3|37667.3|37623.9|37583.9|1562
1716401400000|2024-05-22 18:10:00|37666.7|37626.7|37640.4|37600.4|37673.9|37633.9|37618.2|37578.2|1680
1716401700000|2024-05-22 18:15:00|37643.2|37603.2|37720.4|37680.4|37732.6|37692.6|37643.2|37603.2|1020
1716422400000|2024-05-23 00:00:00|37657|37617|37663.6|37623.6|37738.6|37698.6|37651.4|37611.4|159
1716422700000|2024-05-23 00:05:00|37666.4|37626.4|37688.5|37648.5|37701.3|37661.3|37658.6|37618.6|15
1716423000000|2024-05-23 00:10:00|37686.3|37646.3|37688.5|37648.5|37696.3|37656.3|37658.5|37618.5|39
1716423300000|2024-05-23 00:15:00|37685.7|37645.7|37716.3|37676.3|37716.3|37676.3|37681.3|37641.3|57
1716423600000|2024-05-23 00:20:00|37713.5|37673.5|37721.2|37681.2|37724.1|37684.1|37708.5|37668.5|21
1716423900000|2024-05-23 00:25:00|37719|37679|37698.4|37658.4|37721.2|37681.2|37688.4|37648.4|38
1716424200000|2024-05-23 00:30:00|37700.6|37660.6|37681.2|37641.2|37716.2|37676.2|37676.2|37636.2|18
1716424500000|2024-05-23 00:35:00|37683.4|37643.4|37676.2|37636.2|37696.2|37656.2|37673.4|37633.4|20
1716424800000|2024-05-23 00:40:00|37679|37639|37698.4|37658.4|37698.4|37658.4|37679|37639|10
1716425100000|2024-05-23 00:45:00|37696.1|37656.1|37698.3|37658.3|37698.4|37658.4|37693.9|37653.9|7
1716425400000|2024-05-23 00:50:00|37701.1|37661.1|37691.1|37651.1|37701.1|37661.1|37688.3|37648.3|3
1716425700000|2024-05-23 00:55:00|37688.3|37648.3|37678.3|37638.3|37693.3|37653.3|37678.3|37638.3|8
1716426000000|2024-05-23 01:00:00|37675.5|37635.5|37718.2|37678.2|37718.2|37678.2|37675.5|37635.5|34
1716426300000|2024-05-23 01:05:00|37715.5|37675.5|37715.4|37675.4|37718.2|37678.2|37708.2|37668.2|13
1716426600000|2024-05-23 01:10:00|37710.4|37670.4|37730.4|37690.4|37740.4|37700.4|37710.4|37670.4|18
1716426900000|2024-05-23 01:15:00|37718.2|37678.2|37698.2|37658.2|37728.2|37688.2|37698.2|37658.2|12
1716427200000|2024-05-23 01:20:00|37700.4|37660.4|37693.1|37653.1|37700.4|37660.4|37685.4|37645.4|23
1716427500000|2024-05-23 01:25:00|37698.1|37658.1|37653.1|37613.1|37698.1|37658.1|37643.1|37603.1|46
1716427800000|2024-05-23 01:30:00|37655.3|37615.3|37638.1|37598.1|37675.3|37635.3|37625.3|37585.3|38
1716428100000|2024-05-23 01:35:00|37643.1|37603.1|37630.9|37590.9|37670.3|37630.3|37625.3|37585.3|20
1716428400000|2024-05-23 01:40:00|37638.1|37598.1|37653|37613|37663|37623|37630.9|37590.9|7
1716428700000|2024-05-23 01:45:00|37650.3|37610.3|37668|37628|37668|37628|37643|37603|2
1716429000000|2024-05-23 01:50:00|37665.8|37625.8|37668|37628|37678|37638|37658|37618|18
1716429300000|2024-05-23 01:55:00|37665.2|37625.2|37663|37623|37668|37628|37648|37608|9
1716429600000|2024-05-23 02:00:00|37660.7|37620.7|37672.9|37632.9|37677.9|37637.9|37657.9|37617.9|2
1716429900000|2024-05-23 02:05:00|37675.7|37635.7|37652.9|37612.9|37675.7|37635.7|37652.9|37612.9|2
1716430200000|2024-05-23 02:10:00|37657.9|37617.9|37635.1|37595.1|37662.9|37622.9|37627.9|37587.9|14
1716430500000|2024-05-23 02:15:00|37630.1|37590.1|37652.9|37612.9|37657.9|37617.9|37630.1|37590.1|25
1716430800000|2024-05-23 02:20:00|37650.1|37610.1|37657.8|37617.8|37657.8|37617.8|37650.1|37610.1|7
1716431100000|2024-05-23 02:25:00|37660|37620|37677.8|37637.8|37680.6|37640.6|37660|37620|20
1716431400000|2024-05-23 02:30:00|37682.8|37642.8|37682.8|37642.8|37687.8|37647.8|37675.6|37635.6|5
1716431700000|2024-05-23 02:35:00|37677.8|37637.8|37697.8|37657.8|37697.8|37657.8|37677.8|37637.8|3
1716432000000|2024-05-23 02:40:00|37695.5|37655.5|37712.7|37672.7|37715.5|37675.5|37695.5|37655.5|5
1716432300000|2024-05-23 02:45:00|37710.5|37670.5|37677.7|37637.7|37710.5|37670.5|37674.9|37634.9|8
1716432600000|2024-05-23 02:50:00|37672.7|37632.7|37660.5|37620.5|37687.7|37647.7|37654.9|37614.9|7
1716432900000|2024-05-23 02:55:00|37667.7|37627.7|37690.4|37650.4|37690.4|37650.4|37667.7|37627.7|9
1716433200000|2024-05-23 03:00:00|37687.6|37647.6|37679.8|37639.8|37697.6|37657.6|37679.8|37639.8|3
1716433500000|2024-05-23 03:05:00|37682.6|37642.6|37684.8|37644.8|37692.6|37652.6|37677.6|37637.6|3
1716433800000|2024-05-23 03:10:00|37689.8|37649.8|37664.8|37624.8|37689.8|37649.8|37657.6|37617.6|13
1716434100000|2024-05-23 03:15:00|37667.6|37627.6|37659.8|37619.8|37674.8|37634.8|37657.5|37617.5|2
1716434400000|2024-05-23 03:20:00|37664.8|37624.8|37674.7|37634.7|37677.5|37637.5|37654.8|37614.8|9
1716434700000|2024-05-23 03:25:00|37677.5|37637.5|37674.7|37634.7|37684.7|37644.7|37666.9|37626.9|19
1716435000000|2024-05-23 03:30:00|37676.9|37636.9|37676.9|37636.9|37679.7|37639.7|37666.9|37626.9|1
1716435300000|2024-05-23 03:35:00|37674.7|37634.7|37664.1|37624.1|37676.9|37636.9|37664.1|37624.1|3
1716435600000|2024-05-23 03:40:00|37666.9|37626.9|37664.1|37624.1|37666.9|37626.9|37661.9|37621.9|3
1716435900000|2024-05-23 03:45:00|37661.9|37621.9|37676.8|37636.8|37679|37639|37661.8|37621.8|8
1716436200000|2024-05-23 03:50:00|37674|37634|37676.8|37636.8|37676.8|37636.8|37669|37629|8
1716436500000|2024-05-23 03:55:00|37674|37634|37681.8|37641.8|37681.8|37641.8|37671.8|37631.8|10
1716436800000|2024-05-23 04:00:00|37671.8|37631.8|37664.5|37624.5|37671.8|37631.8|37661.8|37621.8|5
1716437100000|2024-05-23 04:05:00|37661.7|37621.7|37646.7|37606.7|37664.5|37624.5|37646.7|37606.7|3
1716437400000|2024-05-23 04:10:00|37651.7|37611.7|37656.7|37616.7|37656.7|37616.7|37651.7|37611.7|16
1716437700000|2024-05-23 04:15:00|37654.5|37614.5|37656.7|37616.7|37656.7|37616.7|37651.7|37611.7|3
1716438000000|2024-05-23 04:20:00|37659.4|37619.4|37656.6|37616.6|37659.4|37619.4|37651.6|37611.6|6
1716438300000|2024-05-23 04:25:00|37651.6|37611.6|37651.6|37611.6|37651.6|37611.6|37641.6|37601.6|32
1716438600000|2024-05-23 04:30:00|37646.6|37606.6|37659.4|37619.4|37661.6|37621.6|37629.4|37589.4|49
1716438900000|2024-05-23 04:35:00|37661.6|37621.6|37666.6|37626.6|37666.6|37626.6|37659.4|37619.4|8
1716439200000|2024-05-23 04:40:00|37664.3|37624.3|37666.5|37626.5|37666.6|37626.6|37661.6|37621.6|1
1716439500000|2024-05-23 04:45:00|37662.1|37622.1|37669.3|37629.3|37669.3|37629.3|37659.3|37619.3|4
1716439800000|2024-05-23 04:50:00|37667.1|37627.1|37664.3|37624.3|37669.3|37629.3|37664.3|37624.3|9
1716440100000|2024-05-23 04:55:00|37661.5|37621.5|37661.5|37621.5|37663.7|37623.7|37649.3|37609.3|42
1716440400000|2024-05-23 05:00:00|37659.2|37619.2|37656.4|37616.4|37659.2|37619.2|37651.5|37611.5|3
1716440700000|2024-05-23 05:05:00|37653.7|37613.7|37661.4|37621.4|37661.4|37621.4|37651.4|37611.4|5
1716441000000|2024-05-23 05:10:00|37666.4|37626.4|37661.4|37621.4|37666.4|37626.4|37661.4|37621.4|2
1716441300000|2024-05-23 05:15:00|37656.4|37616.4|37651.4|37611.4|37656.4|37616.4|37646.4|37606.4|5
1716441600000|2024-05-23 05:20:00|37646.4|37606.4|37651.3|37611.3|37651.4|37611.4|37646.3|37606.3|3
1716441900000|2024-05-23 05:25:00|37646.3|37606.3|37664.1|37624.1|37669.1|37629.1|37646.3|37606.3|22
1716442200000|2024-05-23 05:30:00|37661.3|37621.3|37651.3|37611.3|37669.1|37629.1|37651.3|37611.3|14
1716442500000|2024-05-23 05:35:00|37649.1|37609.1|37621.3|37581.3|37654.1|37614.1|37618.5|37578.5|31
1716442800000|2024-05-23 05:40:00|37618.5|37578.5|37654|37614|37656.2|37616.2|37618.5|37578.5|46
1716443100000|2024-05-23 05:45:00|37649|37609|37649|37609|37656.2|37616.2|37631.2|37591.2|13
1716443400000|2024-05-23 05:50:00|37651.2|37611.2|37605.6|37565.6|37659|37619|37585.6|37545.6|32
1716443700000|2024-05-23 05:55:00|37610.6|37570.6|37583.4|37543.4|37636.2|37596.2|37583.4|37543.4|41
1716444000000|2024-05-23 06:00:00|37585.6|37545.6|37607.8|37567.8|37617.8|37577.8|37585.6|37545.6|88
1716444300000|2024-05-23 06:05:00|37612.8|37572.8|37615.6|37575.6|37632.8|37592.8|37610.6|37570.6|27
1716444600000|2024-05-23 06:10:00|37613.3|37573.3|37607.8|37567.8|37617.8|37577.8|37605.5|37565.5|6
1716444900000|2024-05-23 06:15:00|37605.5|37565.5|37607.7|37567.7|37607.8|37567.8|37580.5|37540.5|39
1716445200000|2024-05-23 06:20:00|37610.5|37570.5|37597.7|37557.7|37625.5|37585.5|37597.7|37557.7|31
1716445500000|2024-05-23 06:25:00|37600.5|37560.5|37593.2|37553.2|37610.5|37570.5|37585.5|37545.5|26
1716445800000|2024-05-23 06:30:00|37590.5|37550.5|37625.4|37585.4|37627.7|37587.7|37590.5|37550.5|22
1716446100000|2024-05-23 06:35:00|37627.7|37587.7|37585.4|37545.4|37627.7|37587.7|37577.7|37537.7|23
1716446400000|2024-05-23 06:40:00|37587.6|37547.6|37600.4|37560.4|37603.2|37563.2|37583.2|37543.2|16
1716446700000|2024-05-23 06:45:00|37598.2|37558.2|37600.4|37560.4|37612.6|37572.6|37595.4|37555.4|14
1716447000000|2024-05-23 06:50:00|37605.4|37565.4|37633.1|37593.1|37633.1|37593.1|37605.4|37565.4|26
1716447300000|2024-05-23 06:55:00|37630.9|37590.9|37665.9|37625.9|37665.9|37625.9|37620.3|37580.3|46
1716447600000|2024-05-23 07:00:00|37658.1|37618.1|37613.1|37573.1|37658.1|37618.1|37592.5|37552.5|34
1716447900000|2024-05-23 07:05:00|37608.1|37568.1|37608|37568|37625.3|37585.3|37605.3|37565.3|83
1716448200000|2024-05-23 07:10:00|37610.8|37570.8|37625.2|37585.2|37625.2|37585.2|37595.3|37555.3|20
1716448500000|2024-05-23 07:15:00|37618|37578|37605.2|37565.2|37625.2|37585.2|37587.5|37547.5|21
1716448800000|2024-05-23 07:20:00|37600.2|37560.2|37593|37553|37618|37578|37583|37543|41
1716449100000|2024-05-23 07:25:00|37603|37563|37575.2|37535.2|37603|37563|37575.2|37535.2|23
1716449400000|2024-05-23 07:30:00|37585.2|37545.2|37587.4|37547.4|37602.9|37562.9|37575.1|37535.1|22
1716449700000|2024-05-23 07:35:00|37595.1|37555.1|37622.9|37582.9|37622.9|37582.9|37595.1|37555.1|25
1716450000000|2024-05-23 07:40:00|37620.6|37580.6|37632.9|37592.9|37635.1|37595.1|37602.9|37562.9|11
1716450300000|2024-05-23 07:45:00|37630.6|37590.6|37642.8|37602.8|37645.1|37605.1|37625.1|37585.1|16
1716450600000|2024-05-23 07:50:00|37645.1|37605.1|37642.8|37602.8|37652.8|37612.8|37632.8|37592.8|27
1716450900000|2024-05-23 07:55:00|37640.6|37600.6|37647.8|37607.8|37652.8|37612.8|37627.8|37587.8|47
1716451200000|2024-05-23 08:00:00|37642.8|37602.8|37652.8|37612.8|37662.8|37622.8|37640.5|37600.5|26
1716451500000|2024-05-23 08:05:00|37650.5|37610.5|37677.7|37637.7|37677.7|37637.7|37650.5|37610.5|12
1716451800000|2024-05-23 08:10:00|37680.5|37640.5|37690.5|37650.5|37698.2|37658.2|37670.5|37630.5|61
1716452100000|2024-05-23 08:15:00|37692.7|37652.7|37640.4|37600.4|37695.5|37655.5|37640.4|37600.4|35
1716452400000|2024-05-23 08:20:00|37642.7|37602.7|37672.7|37632.7|37680.4|37640.4|37642.7|37602.7|19
1716452700000|2024-05-23 08:25:00|37677.7|37637.7|37669.9|37629.9|37692.6|37652.6|37662.6|37622.6|24
1716453000000|2024-05-23 08:30:00|37667.6|37627.6|37664.8|37624.8|37674.9|37634.9|37662.6|37622.6|3
1716453300000|2024-05-23 08:35:00|37662.6|37622.6|37612.6|37572.6|37662.6|37622.6|37602.6|37562.6|34
1716453600000|2024-05-23 08:40:00|37609.8|37569.8|37597|37557|37614.8|37574.8|37587|37547|32
1716453900000|2024-05-23 08:45:00|37604.8|37564.8|37617|37577|37634.8|37594.8|37594.8|37554.8|46
1716454200000|2024-05-23 08:50:00|37622|37582|37652|37612|37654.7|37614.7|37617|37577|50
1716454500000|2024-05-23 08:55:00|37654.7|37614.7|37634.7|37594.7|37654.7|37614.7|37622|37582|33
1716454800000|2024-05-23 09:00:00|37632|37592|37634.7|37594.7|37644.7|37604.7|37621.9|37581.9|15
1716455100000|2024-05-23 09:05:00|37639.7|37599.7|37624.7|37584.7|37644.7|37604.7|37622.4|37582.4|30
1716455400000|2024-05-23 09:10:00|37622.4|37582.4|37607.4|37567.4|37634.7|37594.7|37606.9|37566.9|43
1716455700000|2024-05-23 09:15:00|37604.6|37564.6|37629.6|37589.6|37634.6|37594.6|37594.6|37554.6|11
1716456000000|2024-05-23 09:20:00|37631.9|37591.9|37624.6|37584.6|37634.6|37594.6|37609.6|37569.6|8
1716456300000|2024-05-23 09:25:00|37616.8|37576.8|37606.3|37566.3|37616.8|37576.8|37583.5|37543.5|91
1716456600000|2024-05-23 09:30:00|37603.5|37563.5|37636.8|37596.8|37649|37609|37603.5|37563.5|54
1716456900000|2024-05-23 09:35:00|37639|37599|37617.3|37577.3|37651.8|37611.8|37616.8|37576.8|26
1716457200000|2024-05-23 09:40:00|37619.5|37579.5|37614.5|37574.5|37637.3|37597.3|37609.5|37569.5|41
1716457500000|2024-05-23 09:45:00|37612.2|37572.2|37662.2|37622.2|37662.2|37622.2|37607.2|37567.2|52
1716457800000|2024-05-23 09:50:00|37664.5|37624.5|37667.2|37627.2|37672.2|37632.2|37647.2|37607.2|54
1716458100000|2024-05-23 09:55:00|37662.2|37622.2|37637.2|37597.2|37667.2|37627.2|37629.9|37589.9|27
1716458400000|2024-05-23 10:00:00|37639.4|37599.4|37644.4|37604.4|37654.4|37614.4|37634.4|37594.4|10
1716458700000|2024-05-23 10:05:00|37642.1|37602.1|37677.1|37637.1|37689.9|37649.9|37639.9|37599.9|42
1716459000000|2024-05-23 10:10:00|37687.1|37647.1|37699.9|37659.9|37699.9|37659.9|37677.1|37637.1|32
1716459300000|2024-05-23 10:15:00|37694.9|37654.9|37704.8|37664.8|37729.8|37689.8|37692.1|37652.1|78
1716459600000|2024-05-23 10:20:00|37707.6|37667.6|37703.1|37663.1|37722.6|37682.6|37687.6|37647.6|46
1716459900000|2024-05-23 10:25:00|37708.1|37668.1|37678|37638|37708.1|37668.1|37678|37638|34
1716460200000|2024-05-23 10:30:00|37680.8|37640.8|37710.8|37670.8|37728|37688|37680.8|37640.8|60
1716460500000|2024-05-23 10:35:00|37715.8|37675.8|37685.7|37645.7|37720.8|37680.8|37680.7|37640.7|31
1716460800000|2024-05-23 10:40:00|37683.5|37643.5|37670.7|37630.7|37690.7|37650.7|37658.5|37618.5|52
1716461100000|2024-05-23 10:45:00|37665.7|37625.7|37677.9|37637.9|37685.7|37645.7|37660.7|37620.7|37
1716461400000|2024-05-23 10:50:00|37680.7|37640.7|37662.9|37622.9|37680.7|37640.7|37660.7|37620.7|11
1716461700000|2024-05-23 10:55:00|37667.9|37627.9|37627.9|37587.9|37668.4|37628.4|37625.1|37585.1|45
1716462000000|2024-05-23 11:00:00|37630.1|37590.1|37685.1|37645.1|37685.1|37645.1|37630.1|37590.1|15
1716462300000|2024-05-23 11:05:00|37687.9|37647.9|37707.8|37667.8|37710.6|37670.6|37670.6|37630.6|55
1716462600000|2024-05-23 11:10:00|37705.6|37665.6|37715.6|37675.6|37728.3|37688.3|37700.6|37660.6|48
1716462900000|2024-05-23 11:15:00|37713.3|37673.3|37703.3|37663.3|37718.3|37678.3|37701.1|37661.1|59
1716463200000|2024-05-23 11:20:00|37708.3|37668.3|37693.3|37653.3|37718.3|37678.3|37693.3|37653.3|16
1716463500000|2024-05-23 11:25:00|37696|37656|37703.2|37663.2|37703.2|37663.2|37680.5|37640.5|16
1716463800000|2024-05-23 11:30:00|37705.5|37665.5|37713.2|37673.2|37720.5|37680.5|37703.2|37663.2|39
1716464100000|2024-05-23 11:35:00|37718.2|37678.2|37770.4|37730.4|37780.4|37740.4|37715.5|37675.5|129
1716464400000|2024-05-23 11:40:00|37768.2|37728.2|37782.6|37742.6|37788.2|37748.2|37752.7|37712.7|90
1716464700000|2024-05-23 11:45:00|37787.1|37747.1|37830.4|37790.4|37832.6|37792.6|37787.1|37747.1|259
1716465000000|2024-05-23 11:50:00|37828.1|37788.1|37814.8|37774.8|37848.1|37808.1|37802.1|37762.1|61
1716465300000|2024-05-23 11:55:00|37812.6|37772.6|37854.8|37814.8|37860.3|37820.3|37812.6|37772.6|138
1716465600000|2024-05-23 12:00:00|37857.6|37817.6|37858|37818|37858.1|37818.1|37832.6|37792.6|47
1716465900000|2024-05-23 12:05:00|37860.3|37820.3|37905.8|37865.8|37905.8|37865.8|37860.3|37820.3|139
1716466200000|2024-05-23 12:10:00|37903.5|37863.5|37890.7|37850.7|37903.5|37863.5|37863|37823|249
1716466500000|2024-05-23 12:15:00|37888.5|37848.5|37880.7|37840.7|37913.5|37873.5|37873.5|37833.5|119
1716466800000|2024-05-23 12:20:00|37878.5|37838.5|37870.7|37830.7|37885.7|37845.7|37857.9|37817.9|77
1716467100000|2024-05-23 12:25:00|37867.9|37827.9|37873.4|37833.4|37897.9|37857.9|37855.2|37815.2|152
1716467400000|2024-05-23 12:30:00|37877.9|37837.9|37880.6|37840.6|37887.9|37847.9|37834.6|37794.6|246
1716467700000|2024-05-23 12:35:00|37882.9|37842.9|37847.9|37807.9|37883.4|37843.4|37832.4|37792.4|139
1716468000000|2024-05-23 12:40:00|37850.1|37810.1|37822.3|37782.3|37868.3|37828.3|37817.8|37777.8|123
1716471000000|2024-05-23 13:30:00|37858.1|37818.1|37963|37923|37985.8|37945.8|37840.3|37800.3|1502
1716471300000|2024-05-23 13:35:00|37958.5|37918.5|37928|37888|38005.3|37965.3|37882.5|37842.5|705
1716471600000|2024-05-23 13:40:00|37925.3|37885.3|37893|37853|37945.8|37905.8|37845.3|37805.3|819
1716471900000|2024-05-23 13:45:00|37890.2|37850.2|37791.5|37751.5|37898.5|37858.5|37787.5|37747.5|834
1716472200000|2024-05-23 13:50:00|37788.8|37748.8|37668.2|37628.2|37832|37792|37658.2|37618.2|896
1716472500000|2024-05-23 13:55:00|37671|37631|37622.7|37582.7|37696|37656|37597.7|37557.7|731
1716472800000|2024-05-23 14:00:00|37625.5|37585.5|37599.5|37559.5|37655.5|37615.5|37566.7|37526.7|941
1716473100000|2024-05-23 14:05:00|37597.2|37557.2|37755.9|37715.9|37773.7|37733.7|37597.2|37557.2|577
1716473400000|2024-05-23 14:10:00|37753.2|37713.2|37777.7|37737.7|37797.7|37757.7|37725.4|37685.4|442
1716473700000|2024-05-23 14:15:00|37779.9|37739.9|37759.9|37719.9|37795.4|37755.4|37732.2|37692.2|236
1716474000000|2024-05-23 14:20:00|37757.6|37717.6|37721.2|37681.2|37809.9|37769.9|37721.2|37681.2|490
1716474300000|2024-05-23 14:25:00|37718.9|37678.9|37607.9|37567.9|37721.2|37681.2|37603.4|37563.4|487
1716474600000|2024-05-23 14:30:00|37617.9|37577.9|37572.4|37532.4|37625.6|37585.6|37526.9|37486.9|711
1716474900000|2024-05-23 14:35:00|37570.1|37530.1|37585.6|37545.6|37638.4|37598.4|37570.1|37530.1|534
1716475200000|2024-05-23 14:40:00|37577.9|37537.9|37620.1|37580.1|37691.1|37651.1|37575.6|37535.6|433
1716475500000|2024-05-23 14:45:00|37622.8|37582.8|37613.3|37573.3|37693.3|37653.3|37582.8|37542.8|454
1716475800000|2024-05-23 14:50:00|37610.6|37570.6|37555.5|37515.5|37613.3|37573.3|37515.6|37475.6|376
1716476100000|2024-05-23 14:55:00|37557.8|37517.8|37480|37440|37557.8|37517.8|37477.3|37437.3|469
1716476400000|2024-05-23 15:00:00|37482.3|37442.3|37487.3|37447.3|37487.3|37447.3|37415.8|37375.8|830
1716476700000|2024-05-23 15:05:00|37484.5|37444.5|37490.5|37450.5|37527.7|37487.7|37457.7|37417.7|552
1716477000000|2024-05-23 15:10:00|37495.5|37455.5|37493.2|37453.2|37513.2|37473.2|37465.5|37425.5|257
1716477300000|2024-05-23 15:15:00|37483.2|37443.2|37544.1|37504.1|37601.9|37561.9|37483.2|37443.2|432
1716477600000|2024-05-23 15:20:00|37541.9|37501.9|37498.6|37458.6|37561.9|37521.9|37488.6|37448.6|186
1716477900000|2024-05-23 15:25:00|37488.6|37448.6|37461.3|37421.3|37488.6|37448.6|37426.3|37386.3|279
1716478200000|2024-05-23 15:30:00|37466.3|37426.3|37577.3|37537.3|37585|37545|37461.3|37421.3|385
1716478500000|2024-05-23 15:35:00|37579.5|37539.5|37539.5|37499.5|37594.5|37554.5|37536.8|37496.8|218
1716478800000|2024-05-23 15:40:00|37531.8|37491.8|37484|37444|37541.8|37501.8|37471.3|37431.3|277
1716479100000|2024-05-23 15:45:00|37481.7|37441.7|37454|37414|37481.7|37441.7|37418.5|37378.5|190
1716479400000|2024-05-23 15:50:00|37449|37409|37424|37384|37449.4|37409.4|37391.2|37351.2|340
1716479700000|2024-05-23 15:55:00|37431.7|37391.7|37448.5|37408.5|37479.4|37439.4|37416.2|37376.2|160
1716480000000|2024-05-23 16:00:00|37453.5|37413.5|37418.4|37378.4|37466.2|37426.2|37378.4|37338.4|189
1716480300000|2024-05-23 16:05:00|37420.7|37380.7|37340.7|37300.7|37420.7|37380.7|37303.4|37263.4|379
1716480600000|2024-05-23 16:10:00|37343.4|37303.4|37471.6|37431.6|37483.9|37443.9|37342.9|37302.9|395
1716480900000|2024-05-23 16:15:00|37463.9|37423.9|37481.6|37441.6|37491.6|37451.6|37456.6|37416.6|172
1716481200000|2024-05-23 16:20:00|37483.8|37443.8|37574.8|37534.8|37600.2|37560.2|37483.8|37443.8|447
1716481500000|2024-05-23 16:25:00|37579.8|37539.8|37549.3|37509.3|37592.5|37552.5|37519.3|37479.3|172
1716481800000|2024-05-23 16:30:00|37551.5|37511.5|37599.2|37559.2|37617|37577|37549.3|37509.3|137
1716482100000|2024-05-23 16:35:00|37596.5|37556.5|37649.2|37609.2|37659.2|37619.2|37596.5|37556.5|201
1716482400000|2024-05-23 16:40:00|37659.2|37619.2|37643.7|37603.7|37671.5|37631.5|37639.2|37599.2|227
1716482700000|2024-05-23 16:45:00|37646.5|37606.5|37636.4|37596.4|37653.7|37613.7|37621.4|37581.4|141
1716483000000|2024-05-23 16:50:00|37633.7|37593.7|37666.4|37626.4|37691.4|37651.4|37633.7|37593.7|285
1716483300000|2024-05-23 16:55:00|37668.7|37628.7|37643.6|37603.6|37691.4|37651.4|37626.4|37586.4|244
1716483600000|2024-05-23 17:00:00|37641.4|37601.4|37663.6|37623.6|37683.6|37643.6|37641.4|37601.4|183
1716483900000|2024-05-23 17:05:00|37661.4|37621.4|37610.4|37570.4|37671.4|37631.4|37595.4|37555.4|414
1716484200000|2024-05-23 17:10:00|37608.1|37568.1|37632.6|37592.6|37632.7|37592.7|37608.1|37568.1|135
1716484500000|2024-05-23 17:15:00|37642.6|37602.6|37587.6|37547.6|37652.6|37612.6|37587.6|37547.6|277
1716484800000|2024-05-23 17:20:00|37584.9|37544.9|37602.6|37562.6|37625.3|37585.3|37582.6|37542.6|187
1716485100000|2024-05-23 17:25:00|37598.1|37558.1|37582.6|37542.6|37607.6|37567.6|37582.6|37542.6|119
1716485400000|2024-05-23 17:30:00|37592.6|37552.6|37607.1|37567.1|37607.1|37567.1|37567.1|37527.1|231
1716485700000|2024-05-23 17:35:00|37604.8|37564.8|37544.8|37504.8|37617.1|37577.1|37544.8|37504.8|336
1716486000000|2024-05-23 17:40:00|37547.1|37507.1|37532.5|37492.5|37547.1|37507.1|37517.1|37477.1|237
1716486300000|2024-05-23 17:45:00|37527.1|37487.1|37572|37532|37577|37537|37514.8|37474.8|198
1716486600000|2024-05-23 17:50:00|37569.8|37529.8|37537|37497|37569.8|37529.8|37527|37487|351
1716486900000|2024-05-23 17:55:00|37544.7|37504.7|37549.7|37509.7|37557|37517|37537|37497|308
1716487200000|2024-05-23 18:00:00|37547|37507|37547|37507|37587|37547|37544.7|37504.7|347
1716487500000|2024-05-23 18:05:00|37544.7|37504.7|37466.5|37426.5|37557|37517|37456|37416|1036
1716487800000|2024-05-23 18:10:00|37464.2|37424.2|37487.8|37447.8|37534.7|37494.7|37423.8|37383.8|1467
1716488100000|2024-05-23 18:15:00|37497.8|37457.8|37521|37481|37553.3|37513.3|37492.8|37452.8|556
1716508800000|2024-05-24 00:00:00|37521.7|37481.7|37504.8|37464.8|37569.4|37529.4|37499.8|37459.8|126
1716509100000|2024-05-24 00:05:00|37494.8|37454.8|37518.3|37478.3|37531|37491|37462.1|37422.1|354
1716509400000|2024-05-24 00:10:00|37515.6|37475.6|37481|37441|37533.3|37493.3|37473.3|37433.3|109
1716509700000|2024-05-24 00:15:00|37483.3|37443.3|37485.9|37445.9|37496|37456|37473.7|37433.7|45
1716510000000|2024-05-24 00:20:00|37488.2|37448.2|37508.6|37468.6|37510.9|37470.9|37488.2|37448.2|11
1716510300000|2024-05-24 00:25:00|37510.9|37470.9|37508.6|37468.6|37510.9|37470.9|37505.9|37465.9|2
1716510600000|2024-05-24 00:30:00|37510.9|37470.9|37508.6|37468.6|37515.9|37475.9|37508.6|37468.6|8
1716510900000|2024-05-24 00:35:00|37506.3|37466.3|37491.3|37451.3|37511.3|37471.3|37481.3|37441.3|27
1716511200000|2024-05-24 00:40:00|37491.2|37451.2|37523.9|37483.9|37523.9|37483.9|37488.5|37448.5|14
1716511500000|2024-05-24 00:45:00|37526.2|37486.2|37531.2|37491.2|37538.9|37498.9|37526.2|37486.2|2
1716511800000|2024-05-24 00:50:00|37541.2|37501.2|37548.9|37508.9|37571.2|37531.2|37531.2|37491.2|19
1716512100000|2024-05-24 00:55:00|37553.9|37513.9|37551.1|37511.1|37563.9|37523.9|37546.1|37506.1|27
1716512400000|2024-05-24 01:00:00|37546.1|37506.1|37506.1|37466.1|37551.1|37511.1|37503.8|37463.8|34
1716512700000|2024-05-24 01:05:00|37503.8|37463.8|37523.8|37483.8|37523.8|37483.8|37496.1|37456.1|32
1716513000000|2024-05-24 01:10:00|37521.5|37481.5|37591.9|37551.9|37621.9|37581.9|37513.8|37473.8|160
1716513300000|2024-05-24 01:15:00|37594.2|37554.2|37626.8|37586.8|37636.9|37596.9|37586.9|37546.9|51
1716513600000|2024-05-24 01:20:00|37624.6|37584.6|37686.8|37646.8|37686.8|37646.8|37624.6|37584.6|61
1716513900000|2024-05-24 01:25:00|37684.1|37644.1|37646.8|37606.8|37691.8|37651.8|37646.8|37606.8|45
1716514200000|2024-05-24 01:30:00|37649.5|37609.5|37641.8|37601.8|37656.8|37616.8|37636.8|37596.8|6
1716514500000|2024-05-24 01:35:00|37639.1|37599.1|37619|37579|37639.1|37599.1|37616.7|37576.7|31
1716514800000|2024-05-24 01:40:00|37616.7|37576.7|37621.3|37581.3|37629|37589|37609|37569|21
1716515100000|2024-05-24 01:45:00|37619|37579|37651.3|37611.3|37651.3|37611.3|37609|37569|29
1716515400000|2024-05-24 01:50:00|37649|37609|37679|37639|37691.3|37651.3|37639|37599|18
1716515700000|2024-05-24 01:55:00|37691.3|37651.3|37673.9|37633.9|37691.3|37651.3|37673.9|37633.9|9
1716516000000|2024-05-24 02:00:00|37663.9|37623.9|37693.9|37653.9|37701.2|37661.2|37656.2|37616.2|50
1716516300000|2024-05-24 02:05:00|37698.9|37658.9|37703.9|37663.9|37708.9|37668.9|37691.2|37651.2|41
1716516600000|2024-05-24 02:10:00|37701.2|37661.2|37696.1|37656.1|37711.2|37671.2|37691.1|37651.1|18
1716516900000|2024-05-24 02:15:00|37693.4|37653.4|37663.4|37623.4|37693.4|37653.4|37663.4|37623.4|3
1716517200000|2024-05-24 02:20:00|37668.4|37628.4|37668.4|37628.4|37668.4|37628.4|37660.7|37620.7|4
1716517500000|2024-05-24 02:25:00|37665.7|37625.7|37665.7|37625.7|37670.7|37630.7|37665.7|37625.7|3
1716517800000|2024-05-24 02:30:00|37663.4|37623.4|37677.9|37637.9|37685.6|37645.6|37658|37618|29
1716518100000|2024-05-24 02:35:00|37667.9|37627.9|37677.9|37637.9|37682.9|37642.9|37657.9|37617.9|14
1716518400000|2024-05-24 02:40:00|37675.6|37635.6|37665.6|37625.6|37675.6|37635.6|37657.9|37617.9|3
1716518700000|2024-05-24 02:45:00|37668.3|37628.3|37680.6|37640.6|37680.6|37640.6|37665.6|37625.6|1
1716519000000|2024-05-24 02:50:00|37677.9|37637.9|37662.8|37622.8|37680.6|37640.6|37662.8|37622.8|3
1716519300000|2024-05-24 02:55:00|37660.5|37620.5|37645.5|37605.5|37665.5|37625.5|37645.5|37605.5|7
1716519600000|2024-05-24 03:00:00|37640.5|37600.5|37617.8|37577.8|37660.5|37620.5|37615.5|37575.5|24
1716519900000|2024-05-24 03:05:00|37612.8|37572.8|37615.4|37575.4|37630.5|37590.5|37612.8|37572.8|5
1716520200000|2024-05-24 03:10:00|37613.1|37573.1|37617.7|37577.7|37625.4|37585.4|37607.7|37567.7|23
1716520500000|2024-05-24 03:15:00|37622.7|37582.7|37615.4|37575.4|37622.7|37582.7|37607.7|37567.7|5
1716520800000|2024-05-24 03:20:00|37612.7|37572.7|37625.4|37585.4|37625.4|37585.4|37612.7|37572.7|15
1716521100000|2024-05-24 03:25:00|37627.7|37587.7|37635.3|37595.3|37640.3|37600.3|37625.4|37585.4|2
1716521400000|2024-05-24 03:30:00|37632.6|37592.6|37640.3|37600.3|37640.3|37600.3|37627.6|37587.6|1
1716521700000|2024-05-24 03:35:00|37635.3|37595.3|37635.3|37595.3|37637.6|37597.6|37635.3|37595.3|0
1716522000000|2024-05-24 03:40:00|37637.6|37597.6|37630.3|37590.3|37638|37598|37630.3|37590.3|14
1716522300000|2024-05-24 03:45:00|37628|37588|37620.2|37580.2|37628|37588|37605.2|37565.2|29
1716522600000|2024-05-24 03:50:00|37622.5|37582.5|37615.2|37575.2|37625.2|37585.2|37615.2|37575.2|6
1716522900000|2024-05-24 03:55:00|37607.5|37567.5|37620.2|37580.2|37620.2|37580.2|37607.5|37567.5|17
1716523200000|2024-05-24 04:00:00|37615.2|37575.2|37610.2|37570.2|37615.2|37575.2|37607.9|37567.9|9
1716523500000|2024-05-24 04:05:00|37610.1|37570.1|37610.1|37570.1|37610.1|37570.1|37607.4|37567.4|1
1716523800000|2024-05-24 04:10:00|37612.8|37572.8|37615.1|37575.1|37620.1|37580.1|37612.8|37572.8|6
1716524100000|2024-05-24 04:15:00|37610.1|37570.1|37612.8|37572.8|37615.1|37575.1|37610.1|37570.1|6
1716524400000|2024-05-24 04:20:00|37615.1|37575.1|37610|37570|37615.1|37575.1|37610|37570|7
1716524700000|2024-05-24 04:25:00|37615|37575|37607.7|37567.7|37615|37575|37607.7|37567.7|13
1716525000000|2024-05-24 04:30:00|37617.7|37577.7|37637.3|37597.3|37645|37605|37612.7|37572.7|29
1716525300000|2024-05-24 04:35:00|37639.6|37599.6|37640|37600|37645|37605|37639.6|37599.6|7
1716525600000|2024-05-24 04:40:00|37637.3|37597.3|37642.2|37602.2|37642.3|37602.3|37635|37595|4
1716525900000|2024-05-24 04:45:00|37639.9|37599.9|37634.9|37594.9|37639.9|37599.9|37627.2|37587.2|2
1716526200000|2024-05-24 04:50:00|37637.2|37597.2|37637.2|37597.2|37637.2|37597.2|37632.2|37592.2|5
1716526500000|2024-05-24 04:55:00|37634.9|37594.9|37644.9|37604.9|37647.2|37607.2|37632.2|37592.2|11
1716526800000|2024-05-24 05:00:00|37649.9|37609.9|37644.8|37604.8|37649.9|37609.9|37644.8|37604.8|9
1716527100000|2024-05-24 05:05:00|37642.5|37602.5|37629.8|37589.8|37644.8|37604.8|37629.8|37589.8|4
1716527400000|2024-05-24 05:10:00|37632.1|37592.1|37621.7|37581.7|37637.1|37597.1|37621.7|37581.7|24
1716527700000|2024-05-24 05:15:00|37619.4|37579.4|37639.4|37599.4|37639.4|37599.4|37619.4|37579.4|4
1716528000000|2024-05-24 05:20:00|37639.3|37599.3|37639.3|37599.3|37639.3|37599.3|37639.3|37599.3|2
1716528300000|2024-05-24 05:25:00|37637|37597|37639.3|37599.3|37641.6|37601.6|37637|37597|2
1716528600000|2024-05-24 05:30:00|37641.6|37601.6|37662|37622|37667|37627|37639.3|37599.3|13
1716528900000|2024-05-24 05:35:00|37659.3|37619.3|37652|37612|37664.7|37624.7|37652|37612|14
1716529200000|2024-05-24 05:40:00|37654.3|37614.3|37634.6|37594.6|37657|37617|37634.6|37594.6|27
1716529500000|2024-05-24 05:45:00|37631.9|37591.9|37644.6|37604.6|37644.6|37604.6|37631.9|37591.9|6
1716529800000|2024-05-24 05:50:00|37642.3|37602.3|37644.6|37604.6|37644.6|37604.6|37639.6|37599.6|13
1716530100000|2024-05-24 05:55:00|37642.2|37602.2|37652.2|37612.2|37652.2|37612.2|37632.2|37592.2|5
1716530400000|2024-05-24 06:00:00|37654.5|37614.5|37677.6|37637.6|37697.6|37657.6|37652.2|37612.2|54
1716530700000|2024-05-24 06:05:00|37679.9|37639.9|37667.5|37627.5|37679.9|37639.9|37667.5|37627.5|3
1716531000000|2024-05-24 06:10:00|37665.2|37625.2|37677.5|37637.5|37687.5|37647.5|37665.2|37625.2|52
1716531300000|2024-05-24 06:15:00|37682.5|37642.5|37675.2|37635.2|37700.2|37660.2|37675.2|37635.2|33
1716531600000|2024-05-24 06:20:00|37672.5|37632.5|37612.1|37572.1|37672.5|37632.5|37609.8|37569.8|31
1716531900000|2024-05-24 06:25:00|37609.8|37569.8|37604.4|37564.4|37609.8|37569.8|37587.1|37547.1|24
1716532200000|2024-05-24 06:30:00|37606.7|37566.7|37612|37572|37636.7|37596.7|37606.7|37566.7|24
1716532500000|2024-05-24 06:35:00|37609.3|37569.3|37581.6|37541.6|37609.3|37569.3|37559|37519|20
1716532800000|2024-05-24 06:40:00|37576.6|37536.6|37542|37502|37586.6|37546.6|37534.7|37494.7|48
1716533100000|2024-05-24 06:45:00|37544.7|37504.7|37524.6|37484.6|37569.7|37529.7|37519.6|37479.6|34
1716533400000|2024-05-24 06:50:00|37529.6|37489.6|37527.3|37487.3|37537.7|37497.7|37517.3|37477.3|38
1716533700000|2024-05-24 06:55:00|37532.3|37492.3|37539.9|37499.9|37562.7|37522.7|37532.3|37492.3|65
1716534000000|2024-05-24 07:00:00|37524.9|37484.9|37519.9|37479.9|37534.9|37494.9|37514.9|37474.9|74
1716534300000|2024-05-24 07:05:00|37517.2|37477.2|37459.5|37419.5|37517.2|37477.2|37459.5|37419.5|49
1716534600000|2024-05-24 07:10:00|37456.8|37416.8|37484.9|37444.9|37484.9|37444.9|37456.8|37416.8|55
1716534900000|2024-05-24 07:15:00|37487.2|37447.2|37477.2|37437.2|37487.2|37447.2|37467.2|37427.2|8
1716535200000|2024-05-24 07:20:00|37484.8|37444.8|37492.1|37452.1|37507.1|37467.1|37484.8|37444.8|39
1716535500000|2024-05-24 07:25:00|37487.1|37447.1|37489.4|37449.4|37499.4|37459.4|37487.1|37447.1|6
1716535800000|2024-05-24 07:30:00|37487.1|37447.1|37512.1|37472.1|37527.4|37487.4|37487.1|37447.1|33
1716536100000|2024-05-24 07:35:00|37509.8|37469.8|37512|37472|37532.4|37492.4|37507.1|37467.1|28
1716536400000|2024-05-24 07:40:00|37519.4|37479.4|37522|37482|37534.7|37494.7|37519.3|37479.3|10
1716536700000|2024-05-24 07:45:00|37519.3|37479.3|37549.7|37509.7|37549.7|37509.7|37512|37472|18
1716537000000|2024-05-24 07:50:00|37552.3|37512.3|37564.6|37524.6|37580|37540|37552.3|37512.3|21
1716537300000|2024-05-24 07:55:00|37569.6|37529.6|37567.3|37527.3|37577.3|37537.3|37554.6|37514.6|30
1716537600000|2024-05-24 08:00:00|37572.3|37532.3|37526.9|37486.9|37572.3|37532.3|37519.2|37479.2|47
1716537900000|2024-05-24 08:05:00|37531.9|37491.9|37539.2|37499.2|37559.2|37519.2|37531.9|37491.9|27
1716538200000|2024-05-24 08:10:00|37541.9|37501.9|37524.2|37484.2|37559.2|37519.2|37521.9|37481.9|28
1716538500000|2024-05-24 08:15:00|37521.8|37481.8|37531.8|37491.8|37531.8|37491.8|37509.2|37469.2|15
1716538800000|2024-05-24 08:20:00|37536.8|37496.8|37534.1|37494.1|37541.8|37501.8|37514.1|37474.1|27
1716539100000|2024-05-24 08:25:00|37531.8|37491.8|37499.1|37459.1|37546.8|37506.8|37499.1|37459.1|27
1716539400000|2024-05-24 08:30:00|37501.8|37461.8|37468.7|37428.7|37519.1|37479.1|37453.7|37413.7|169
1716539700000|2024-05-24 08:35:00|37471|37431|37488.7|37448.7|37493.7|37453.7|37471|37431|30
1716540000000|2024-05-24 08:40:00|37486|37446|37518.7|37478.7|37518.7|37478.7|37483.7|37443.7|16
1716540300000|2024-05-24 08:45:00|37516.3|37476.3|37521.7|37481.7|37531.3|37491.3|37506.3|37466.3|36
1716540600000|2024-05-24 08:50:00|37516.3|37476.3|37496.3|37456.3|37516.3|37476.3|37496.3|37456.3|38
1716540900000|2024-05-24 08:55:00|37499|37459|37486.2|37446.2|37509|37469|37473.6|37433.6|35
1716541200000|2024-05-24 09:00:00|37488.9|37448.9|37478.9|37438.9|37498.9|37458.9|37478.9|37438.9|19
1716541500000|2024-05-24 09:05:00|37476.2|37436.2|37486.2|37446.2|37498.9|37458.9|37468.9|37428.9|40
1716541800000|2024-05-24 09:10:00|37483.9|37443.9|37493.8|37453.8|37493.8|37453.8|37466.2|37426.2|20
1716542100000|2024-05-24 09:15:00|37498.8|37458.8|37513.8|37473.8|37518.8|37478.8|37483.8|37443.8|11
1716542400000|2024-05-24 09:20:00|37518.8|37478.8|37503.8|37463.8|37521.5|37481.5|37501.5|37461.5|7
1716542700000|2024-05-24 09:25:00|37508.8|37468.8|37513.8|37473.8|37516.1|37476.1|37483.8|37443.8|16
1716543000000|2024-05-24 09:30:00|37516.1|37476.1|37561.4|37521.4|37566.4|37526.4|37516.1|37476.1|21
1716543300000|2024-05-24 09:35:00|37558.7|37518.7|37556.4|37516.4|37571.4|37531.4|37538.7|37498.7|19
1716543600000|2024-05-24 09:40:00|37561.4|37521.4|37531.4|37491.4|37561.4|37521.4|37531.4|37491.4|11
1716543900000|2024-05-24 09:45:00|37528.7|37488.7|37533.7|37493.7|37541.3|37501.3|37528.7|37488.7|6
1716544200000|2024-05-24 09:50:00|37536|37496|37581.3|37541.3|37581.3|37541.3|37533.7|37493.7|40
1716544500000|2024-05-24 09:55:00|37578.6|37538.6|37576.3|37536.3|37586.3|37546.3|37561.3|37521.3|26
1716544800000|2024-05-24 10:00:00|37581.3|37541.3|37611.6|37571.6|37616.6|37576.6|37581.3|37541.3|54
1716545100000|2024-05-24 10:05:00|37616.6|37576.6|37626.6|37586.6|37631.6|37591.6|37601.6|37561.6|57
1716545400000|2024-05-24 10:10:00|37628.9|37588.9|37656.5|37616.5|37676.6|37636.6|37626.6|37586.6|304
1716545700000|2024-05-24 10:15:00|37646.5|37606.5|37641.5|37601.5|37651.5|37611.5|37636.5|37596.5|15
1716546000000|2024-05-24 10:20:00|37636.5|37596.5|37643.8|37603.8|37643.8|37603.8|37631.5|37591.5|12
1716546300000|2024-05-24 10:25:00|37641.5|37601.5|37641.4|37601.4|37656.5|37616.5|37633.8|37593.8|13
1716546600000|2024-05-24 10:30:00|37643.8|37603.8|37646.4|37606.4|37661.4|37621.4|37643.8|37603.8|16
1716546900000|2024-05-24 10:35:00|37651.4|37611.4|37641.4|37601.4|37658.7|37618.7|37641.4|37601.4|24
1716547200000|2024-05-24 10:40:00|37651.4|37611.4|37666.4|37626.4|37676.4|37636.4|37651.4|37611.4|41
1716547500000|2024-05-24 10:45:00|37663.7|37623.7|37641.3|37601.3|37663.7|37623.7|37641.3|37601.3|25
1716547800000|2024-05-24 10:50:00|37646|37606|37674|37634|37699|37659|37643.7|37603.7|92
1716548100000|2024-05-24 10:55:00|37671.3|37631.3|37661.6|37621.6|37681.3|37641.3|37656.6|37616.6|26
1716548400000|2024-05-24 11:00:00|37656.6|37616.6|37646.6|37606.6|37661.6|37621.6|37638.9|37598.9|10
1716548700000|2024-05-24 11:05:00|37648.9|37608.9|37603.9|37563.9|37651.6|37611.6|37598.9|37558.9|54
1716549000000|2024-05-24 11:10:00|37601.2|37561.2|37603.9|37563.9|37618.9|37578.9|37591.5|37551.5|21
1716549300000|2024-05-24 11:15:00|37601.5|37561.5|37598.8|37558.8|37608.9|37568.9|37588.8|37548.8|55
1716549600000|2024-05-24 11:20:00|37601.2|37561.2|37633.8|37593.8|37636.1|37596.1|37601.2|37561.2|18
1716549900000|2024-05-24 11:25:00|37631.1|37591.1|37608.8|37568.8|37641.1|37601.1|37591.1|37551.1|75
1716550200000|2024-05-24 11:30:00|37606.4|37566.4|37631.4|37591.4|37631.4|37591.4|37606.4|37566.4|29
1716550500000|2024-05-24 11:35:00|37633.7|37593.7|37641.4|37601.4|37641.4|37601.4|37626.4|37586.4|31
1716550800000|2024-05-24 11:40:00|37633.7|37593.7|37636.4|37596.4|37636.4|37596.4|37626.4|37586.4|8
1716551100000|2024-05-24 11:45:00|37636.3|37596.3|37651.3|37611.3|37651.3|37611.3|37628.7|37588.7|26
1716551400000|2024-05-24 11:50:00|37656.3|37616.3|37641.3|37601.3|37658.7|37618.7|37638.6|37598.6|24
1716551700000|2024-05-24 11:55:00|37643.6|37603.6|37656.3|37616.3|37661.3|37621.3|37633.6|37593.6|86
1716552000000|2024-05-24 12:00:00|37658.6|37618.6|37676.2|37636.2|37676.2|37636.2|37643.6|37603.6|62
1716552300000|2024-05-24 12:05:00|37671.2|37631.2|37671.2|37631.2|37696.2|37656.2|37666.2|37626.2|49
1716552600000|2024-05-24 12:10:00|37668.5|37628.5|37676.2|37636.2|37683.9|37643.9|37666.2|37626.2|48
1716552900000|2024-05-24 12:15:00|37678.5|37638.5|37638.5|37598.5|37681.2|37641.2|37638.5|37598.5|40
1716553200000|2024-05-24 12:20:00|37623.2|37583.2|37615.8|37575.8|37633.1|37593.1|37605.8|37565.8|45
1716553500000|2024-05-24 12:25:00|37613.1|37573.1|37613.1|37573.1|37618.4|37578.4|37603.1|37563.1|16
1716553800000|2024-05-24 12:30:00|37605.8|37565.8|37665.7|37625.7|37668.4|37628.4|37600.8|37560.8|99
1716554100000|2024-05-24 12:35:00|37663.4|37623.4|37693.4|37653.4|37723.7|37683.7|37660.7|37620.7|112
1716554400000|2024-05-24 12:40:00|37696|37656|37685.7|37645.7|37728.4|37688.4|37680.7|37640.7|118
1716557400000|2024-05-24 13:30:00|37725.4|37685.4|37634.8|37594.8|37815.7|37775.7|37604.8|37564.8|1472
1716557700000|2024-05-24 13:35:00|37637.4|37597.4|37739.7|37699.7|37759.7|37719.7|37629.8|37589.8|592
1716558000000|2024-05-24 13:40:00|37742.1|37702.1|37790|37750|37817.4|37777.4|37719.7|37679.7|762
1716558300000|2024-05-24 13:45:00|37792.4|37752.4|37815.6|37775.6|37861|37821|37767.4|37727.4|677
1716558600000|2024-05-24 13:50:00|37813.3|37773.3|37841.6|37801.6|37881.6|37841.6|37813.3|37773.3|884
1716558900000|2024-05-24 13:55:00|37836.6|37796.6|37786.2|37746.2|37861.6|37821.6|37748.6|37708.6|551
1716559200000|2024-05-24 14:00:00|37788.9|37748.9|37813.8|37773.8|37851.5|37811.5|37783.5|37743.5|661
1716559500000|2024-05-24 14:05:00|37816.2|37776.2|37916.8|37876.8|37926.8|37886.8|37801.2|37761.2|614
1716559800000|2024-05-24 14:10:00|37924.4|37884.4|37944.4|37904.4|37997.1|37957.1|37888.8|37848.8|1407
1716560100000|2024-05-24 14:15:00|37942.1|37902.1|38026.7|37986.7|38042|38002|37926.8|37886.8|609
1716560400000|2024-05-24 14:20:00|38029.1|37989.1|37999|37959|38054.4|38014.4|37961.4|37921.4|563
1716560700000|2024-05-24 14:25:00|38001.7|37961.7|38024.3|37984.3|38034.3|37994.3|37946.7|37906.7|375
1716561000000|2024-05-24 14:30:00|38027|37987|38164.9|38124.9|38167.3|38127.3|38024.3|37984.3|1162
1716561300000|2024-05-24 14:35:00|38159.9|38119.9|38109.6|38069.6|38182.6|38142.6|38107.2|38067.2|645
1716561600000|2024-05-24 14:40:00|38107.2|38067.2|38207.5|38167.5|38290.5|38250.5|38107.2|38067.2|2056
1716561900000|2024-05-24 14:45:00|38204.8|38164.8|38295.1|38255.1|38317.8|38277.8|38202.5|38162.5|613
1716562200000|2024-05-24 14:50:00|38292.5|38252.5|38413.1|38373.1|38413.1|38373.1|38287.8|38247.8|668
1716562500000|2024-05-24 14:55:00|38410.4|38370.4|38478.3|38438.3|38481|38441|38363|38323|1635
1716562800000|2024-05-24 15:00:00|38481|38441|38370|38330|38513.6|38473.6|38340|38300|1242
1716563100000|2024-05-24 15:05:00|38365|38325|38380.6|38340.6|38395.3|38355.3|38322.4|38282.4|557
1716563400000|2024-05-24 15:10:00|38388.3|38348.3|38443.5|38403.5|38473.6|38433.6|38383|38343|398
1716563700000|2024-05-24 15:15:00|38445.9|38405.9|38335.2|38295.2|38458.2|38418.2|38297.6|38257.6|771
1716564000000|2024-05-24 15:20:00|38337.6|38297.6|38337.5|38297.5|38382.9|38342.9|38302.6|38262.6|507
1716564300000|2024-05-24 15:25:00|38339.9|38299.9|38297.5|38257.5|38372.9|38332.9|38282.5|38242.5|382
1716564600000|2024-05-24 15:30:00|38300.2|38260.2|38342.8|38302.8|38347.5|38307.5|38295.2|38255.2|402
1716564900000|2024-05-24 15:35:00|38345.1|38305.1|38277.8|38237.8|38345.1|38305.1|38272.8|38232.8|407
1716565200000|2024-05-24 15:40:00|38282.8|38242.8|38292.7|38252.7|38307.7|38267.7|38262.7|38222.7|258
1716565500000|2024-05-24 15:45:00|38295.4|38255.4|38310.3|38270.3|38312.7|38272.7|38265|38225|277
1716565800000|2024-05-24 15:50:00|38315|38275|38410.3|38370.3|38410.3|38370.3|38312.7|38272.7|654
1716566100000|2024-05-24 15:55:00|38408|38368|38437.9|38397.9|38437.9|38397.9|38400.3|38360.3|260
1716566400000|2024-05-24 16:00:00|38445.6|38405.6|38462.6|38422.6|38470.2|38430.2|38410.3|38370.3|875
1716566700000|2024-05-24 16:05:00|38460.2|38420.2|38397.9|38357.9|38477.9|38437.9|38377.9|38337.9|298
1716567000000|2024-05-24 16:10:00|38400.2|38360.2|38357.5|38317.5|38475.5|38435.5|38350.2|38310.2|445
1716567300000|2024-05-24 16:15:00|38354.9|38314.9|38390.1|38350.1|38400.1|38360.1|38327.5|38287.5|249
1716567600000|2024-05-24 16:20:00|38395.1|38355.1|38322.7|38282.7|38417.8|38377.8|38292.5|38252.5|429
1716567900000|2024-05-24 16:25:00|38320.1|38280.1|38342.7|38302.7|38367.7|38327.7|38312.4|38272.4|346
1716568200000|2024-05-24 16:30:00|38345.1|38305.1|38322.4|38282.4|38357.7|38317.7|38287.1|38247.1|269
1716568500000|2024-05-24 16:35:00|38319.7|38279.7|38251.7|38211.7|38322.4|38282.4|38201.8|38161.8|479
1716568800000|2024-05-24 16:40:00|38254.1|38214.1|38201.7|38161.7|38269.4|38229.4|38201.7|38161.7|419
1716569100000|2024-05-24 16:45:00|38211.7|38171.7|38214|38174|38251.7|38211.7|38186.4|38146.4|352
1716569400000|2024-05-24 16:50:00|38211.7|38171.7|38279.6|38239.6|38279.6|38239.6|38191.7|38151.7|624
1716569700000|2024-05-24 16:55:00|38276.9|38236.9|38201.3|38161.3|38292.2|38252.2|38201.3|38161.3|420
1716570000000|2024-05-24 17:00:00|38196.3|38156.3|38198.9|38158.9|38229|38189|38186.3|38146.3|339
1716570300000|2024-05-24 17:05:00|38201.6|38161.6|38209.2|38169.2|38221.6|38181.6|38181.6|38141.6|278
1716570600000|2024-05-24 17:10:00|38211.5|38171.5|38266.8|38226.8|38266.8|38226.8|38211.5|38171.5|379
1716570900000|2024-05-24 17:15:00|38264.5|38224.5|38282.1|38242.1|38292.1|38252.1|38254.5|38214.5|242
1716571200000|2024-05-24 17:20:00|38284.7|38244.7|38322|38282|38322|38282|38282|38242|325
1716571500000|2024-05-24 17:25:00|38327.3|38287.3|38304.7|38264.7|38337.3|38297.3|38297.3|38257.3|293
1716571800000|2024-05-24 17:30:00|38302|38262|38289.6|38249.6|38309.6|38269.6|38282|38242|278
1716572100000|2024-05-24 17:35:00|38292|38252|38291.9|38251.9|38312|38272|38276.6|38236.6|375
1716572400000|2024-05-24 17:40:00|38289.3|38249.3|38311.9|38271.9|38321.9|38281.9|38274.3|38234.3|298
1716572700000|2024-05-24 17:45:00|38316.9|38276.9|38288.9|38248.9|38316.9|38276.9|38261.3|38221.3|332
1716573000000|2024-05-24 17:50:00|38286.6|38246.6|38333.9|38293.9|38336.5|38296.5|38286.6|38246.6|536
1716573300000|2024-05-24 17:55:00|38331.3|38291.3|38357.1|38317.1|38367.1|38327.1|38316.5|38276.5|668
1716573600000|2024-05-24 18:00:00|38367.1|38327.1|38346.5|38306.5|38367.1|38327.1|38316.5|38276.5|719
1716573900000|2024-05-24 18:05:00|38344.1|38304.1|38368.8|38328.8|38371.4|38331.4|38331.8|38291.8|588
1716574200000|2024-05-24 18:10:00|38376.4|38336.4|38389.6|38349.6|38399.4|38359.4|38361.7|38321.7|1886
1716574500000|2024-05-24 18:15:00|38384.6|38344.6|38497.5|38457.5|38505.2|38465.2|38367|38327|1712
1716854400000|2024-05-28 00:00:00|38518.3|38478.3|38643.5|38603.5|38693.5|38653.5|38516.2|38444.3|632
1716854700000|2024-05-28 00:05:00|38635.9|38595.9|38720.6|38680.6|38758.2|38718.2|38603.8|38563.8|492
1716855000000|2024-05-28 00:10:00|38723|38683|38648.7|38608.7|38735.6|38695.6|38628.7|38588.7|176
1716855300000|2024-05-28 00:15:00|38661.1|38621.1|38616.3|38576.3|38668.7|38628.7|38606.3|38566.3|173
1716855600000|2024-05-28 00:20:00|38613.9|38573.9|38574.1|38534.1|38623.9|38583.9|38566.5|38526.5|149
1716855900000|2024-05-28 00:25:00|38576.5|38536.5|38586.2|38546.2|38611.2|38571.2|38569.4|38529.4|126
1716856200000|2024-05-28 00:30:00|38588.6|38548.6|38558.5|38518.5|38591.2|38551.2|38518.5|38478.5|142
1716856500000|2024-05-28 00:35:00|38548.5|38508.5|38548.5|38508.5|38558.5|38518.5|38531.1|38491.1|61
1716856800000|2024-05-28 00:40:00|38551.1|38511.1|38551.1|38511.1|38578.5|38538.5|38536.1|38496.1|14
1716857100000|2024-05-28 00:45:00|38556.1|38516.1|38511|38471|38556.1|38516.1|38511|38471|33
1716857400000|2024-05-28 00:50:00|38518.4|38478.4|38486|38446|38518.4|38478.4|38476|38436|41
1716857700000|2024-05-28 00:55:00|38483.4|38443.4|38515.7|38475.7|38528.3|38488.3|38463.4|38423.4|52
1716858000000|2024-05-28 01:00:00|38508.3|38468.3|38500.9|38460.9|38515.9|38475.9|38483.3|38443.3|73
1716858300000|2024-05-28 01:05:00|38508.3|38468.3|38573|38533|38585.6|38545.6|38505.9|38465.9|95
1716858600000|2024-05-28 01:10:00|38575.3|38535.3|38548.2|38508.2|38578|38538|38528.2|38488.2|55
1716858900000|2024-05-28 01:15:00|38538.2|38498.2|38595.2|38555.2|38600.2|38560.2|38525.5|38485.5|62
1716859200000|2024-05-28 01:20:00|38592.9|38552.9|38585.2|38545.2|38595.2|38555.2|38575.2|38535.2|124
1716859500000|2024-05-28 01:25:00|38590.2|38550.2|38580.2|38540.2|38605.2|38565.2|38575.2|38535.2|38
1716859800000|2024-05-28 01:30:00|38575.2|38535.2|38567.8|38527.8|38602.8|38562.8|38565.1|38525.1|32
1716860100000|2024-05-28 01:35:00|38567.7|38527.7|38540.1|38500.1|38567.7|38527.7|38525.4|38485.4|40
1716860400000|2024-05-28 01:40:00|38542.7|38502.7|38482.7|38442.7|38545.1|38505.1|38472.7|38432.7|34
1716860700000|2024-05-28 01:45:00|38480.3|38440.3|38457.9|38417.9|38482.7|38442.7|38457.6|38417.6|21
1716861000000|2024-05-28 01:50:00|38460.3|38420.3|38472.6|38432.6|38482.6|38442.6|38447.9|38407.9|26
1716861300000|2024-05-28 01:55:00|38464.9|38424.9|38460.2|38420.2|38492.5|38452.5|38452.6|38412.6|58
1716861600000|2024-05-28 02:00:00|38465.2|38425.2|38487.5|38447.5|38492.5|38452.5|38462.5|38422.5|30
1716861900000|2024-05-28 02:05:00|38484.9|38444.9|38499.8|38459.8|38502.5|38462.5|38472.5|38432.5|10
1716862200000|2024-05-28 02:10:00|38509.8|38469.8|38489.8|38449.8|38509.8|38469.8|38489.8|38449.8|12
1716862500000|2024-05-28 02:15:00|38482.4|38442.4|38492.4|38452.4|38515|38475|38482.4|38442.4|35
1716862800000|2024-05-28 02:20:00|38499.7|38459.7|38482.3|38442.3|38502.4|38462.4|38474.7|38434.7|38
1716863100000|2024-05-28 02:25:00|38479.7|38439.7|38479.6|38439.6|38487.3|38447.3|38474.7|38434.7|12
1716863400000|2024-05-28 02:30:00|38482.3|38442.3|38452.2|38412.2|38482.3|38442.3|38452.2|38412.2|37
1716863700000|2024-05-28 02:35:00|38457.2|38417.2|38432.2|38392.2|38457.2|38417.2|38432.2|38392.2|22
1716864000000|2024-05-28 02:40:00|38434.6|38394.6|38444.5|38404.5|38449.5|38409.5|38432.2|38392.2|12
1716864300000|2024-05-28 02:45:00|38442.2|38402.2|38444.5|38404.5|38447.1|38407.1|38439.5|38399.5|15
1716864600000|2024-05-28 02:50:00|38447.1|38407.1|38419.4|38379.4|38449.5|38409.5|38419.4|38379.4|23
1716864900000|2024-05-28 02:55:00|38417.1|38377.1|38439.4|38399.4|38444.4|38404.4|38414.4|38374.4|18
1716865200000|2024-05-28 03:00:00|38442|38402|38427|38387|38442|38402|38412|38372|26
1716865500000|2024-05-28 03:05:00|38424.3|38384.3|38421.9|38381.9|38442|38402|38421.9|38381.9|13
1716865800000|2024-05-28 03:10:00|38426.9|38386.9|38414.5|38374.5|38426.9|38386.9|38414.5|38374.5|14
1716866100000|2024-05-28 03:15:00|38421.9|38381.9|38426.9|38386.9|38431.9|38391.9|38419.5|38379.5|7
1716866400000|2024-05-28 03:20:00|38429.2|38389.2|38436.8|38396.8|38441.8|38401.8|38421.8|38381.8|3
1716866700000|2024-05-28 03:25:00|38431.8|38391.8|38434.1|38394.1|38444.2|38404.2|38429.1|38389.1|15
1716867000000|2024-05-28 03:30:00|38429.1|38389.1|38426.7|38386.7|38429.1|38389.1|38419.1|38379.1|21
1716867300000|2024-05-28 03:35:00|38424.1|38384.1|38441.7|38401.7|38451.7|38411.7|38421.7|38381.7|93
1716867600000|2024-05-28 03:40:00|38439|38399|38436.6|38396.6|38441.7|38401.7|38434.3|38394.3|13
1716867900000|2024-05-28 03:45:00|38434.3|38394.3|38446.6|38406.6|38451.6|38411.6|38431.6|38391.6|9
1716868200000|2024-05-28 03:50:00|38451.6|38411.6|38419.2|38379.2|38451.6|38411.6|38396.9|38356.9|38
1716868500000|2024-05-28 03:55:00|38429.2|38389.2|38434.2|38394.2|38444.2|38404.2|38429.2|38389.2|24
1716868800000|2024-05-28 04:00:00|38429.2|38389.2|38419.1|38379.1|38431.8|38391.8|38419.1|38379.1|4
1716869100000|2024-05-28 04:05:00|38421.5|38381.5|38424.1|38384.1|38424.1|38384.1|38421.5|38381.5|3
1716869400000|2024-05-28 04:10:00|38444.1|38404.1|38463.7|38423.7|38463.7|38423.7|38441.4|38401.4|17
1716869700000|2024-05-28 04:15:00|38451.4|38411.4|38458.7|38418.7|38461.4|38421.4|38451.4|38411.4|7
1716870000000|2024-05-28 04:20:00|38461.3|38421.3|38456.3|38416.3|38461.3|38421.3|38451.3|38411.3|4
1716870300000|2024-05-28 04:25:00|38458.6|38418.6|38451.3|38411.3|38458.6|38418.6|38448.6|38408.6|16
1716870600000|2024-05-28 04:30:00|38451.2|38411.2|38476.2|38436.2|38481.2|38441.2|38451.2|38411.2|32
1716870900000|2024-05-28 04:35:00|38471.2|38431.2|38481.2|38441.2|38481.2|38441.2|38471.2|38431.2|0
1716871200000|2024-05-28 04:40:00|38486.2|38446.2|38491.1|38451.1|38491.2|38451.2|38486.2|38446.2|2
1716871500000|2024-05-28 04:45:00|38493.8|38453.8|38496.1|38456.1|38503.5|38463.5|38493.8|38453.8|6
1716871800000|2024-05-28 04:50:00|38498.4|38458.4|38503.4|38463.4|38508.4|38468.4|38498.4|38458.4|17
1716872100000|2024-05-28 04:55:00|38501|38461|38481|38441|38501|38461|38481|38441|13
1716872400000|2024-05-28 05:00:00|38483.6|38443.6|38486|38446|38488.3|38448.3|38476|38436|17
1716872700000|2024-05-28 05:05:00|38483.6|38443.6|38485.9|38445.9|38493.3|38453.3|38480.9|38440.9|7
1716873000000|2024-05-28 05:10:00|38490.9|38450.9|38490.9|38450.9|38493.3|38453.3|38488.2|38448.2|1
1716873300000|2024-05-28 05:15:00|38493.2|38453.2|38508.2|38468.2|38510.9|38470.9|38490.9|38450.9|10
1716873600000|2024-05-28 05:20:00|38493.5|38453.5|38500.8|38460.8|38500.8|38460.8|38493.5|38453.5|26
1716873900000|2024-05-28 05:25:00|38508.1|38468.1|38515.7|38475.7|38518.1|38478.1|38505.8|38465.8|10
1716874200000|2024-05-28 05:30:00|38518.1|38478.1|38528.1|38488.1|38530.7|38490.7|38513.1|38473.1|15
1716874500000|2024-05-28 05:35:00|38525.7|38485.7|38530.7|38490.7|38538|38498|38523|38483|15
1716874800000|2024-05-28 05:40:00|38528|38488|38503.3|38463.3|38528|38488|38500.6|38460.6|10
1716875100000|2024-05-28 05:45:00|38500.6|38460.6|38503.2|38463.2|38510.6|38470.6|38495.6|38455.6|4
1716875400000|2024-05-28 05:50:00|38510.6|38470.6|38530.5|38490.5|38530.5|38490.5|38505.6|38465.6|11
1716875700000|2024-05-28 05:55:00|38533.2|38493.2|38520.5|38480.5|38533.2|38493.2|38515.5|38475.5|4
1716876000000|2024-05-28 06:00:00|38523.1|38483.1|38500.4|38460.4|38530.5|38490.5|38500.4|38460.4|5
1716876300000|2024-05-28 06:05:00|38497.8|38457.8|38477.8|38437.8|38500.4|38460.4|38477.8|38437.8|6
1716876600000|2024-05-28 06:10:00|38477.7|38437.7|38462.7|38422.7|38482.7|38442.7|38462.7|38422.7|110
1716876900000|2024-05-28 06:15:00|38460.4|38420.4|38467.7|38427.7|38480.3|38440.3|38460.4|38420.4|18
1716877200000|2024-05-28 06:20:00|38457.7|38417.7|38447.6|38407.6|38472.7|38432.7|38440|38400|57
1716877500000|2024-05-28 06:25:00|38437.6|38397.6|38377.9|38337.9|38447.6|38407.6|38362.9|38322.9|117
1716877800000|2024-05-28 06:30:00|38375.2|38335.2|38445.2|38405.2|38447.5|38407.5|38367.9|38327.9|79
1716878100000|2024-05-28 06:35:00|38442.5|38402.5|38462.5|38422.5|38475.2|38435.2|38437.5|38397.5|45
1716878400000|2024-05-28 06:40:00|38464.8|38424.8|38444.8|38404.8|38469.8|38429.8|38439.8|38399.8|38
1716878700000|2024-05-28 06:45:00|38449.8|38409.8|38422.4|38382.4|38449.8|38409.8|38414.8|38374.8|30
1716879000000|2024-05-28 06:50:00|38419.8|38379.8|38407.4|38367.4|38432.4|38392.4|38407.4|38367.4|23
1716879300000|2024-05-28 06:55:00|38412.4|38372.4|38419.7|38379.7|38434.7|38394.7|38387.3|38347.3|93
1716879600000|2024-05-28 07:00:00|38422|38382|38404.9|38364.9|38434.7|38394.7|38394.6|38354.6|101
1716879900000|2024-05-28 07:05:00|38402.3|38362.3|38397.2|38357.2|38417.3|38377.3|38394.9|38354.9|91
1716880200000|2024-05-28 07:10:00|38399.9|38359.9|38409.8|38369.8|38409.8|38369.8|38392.5|38352.5|61
1716880500000|2024-05-28 07:15:00|38402.5|38362.5|38404.8|38364.8|38417.5|38377.5|38399.8|38359.8|26
1716880800000|2024-05-28 07:20:00|38402.5|38362.5|38407.4|38367.4|38409.8|38369.8|38392.4|38352.4|17
1716881100000|2024-05-28 07:25:00|38404.8|38364.8|38397.4|38357.4|38404.8|38364.8|38387.1|38347.1|21
1716881400000|2024-05-28 07:30:00|38394.7|38354.7|38407.3|38367.3|38414.7|38374.7|38394.7|38354.7|51
1716881700000|2024-05-28 07:35:00|38402.3|38362.3|38405|38365|38412.3|38372.3|38375|38335|153
1716882000000|2024-05-28 07:40:00|38402.6|38362.6|38402.6|38362.6|38404.9|38364.9|38377.6|38337.6|93
1716882300000|2024-05-28 07:45:00|38397.6|38357.6|38389.9|38349.9|38397.6|38357.6|38372.3|38332.3|135
1716882600000|2024-05-28 07:50:00|38382.2|38342.2|38417.5|38377.5|38424.8|38384.8|38372.2|38332.2|69
1716882900000|2024-05-28 07:55:00|38414.8|38374.8|38382.8|38342.8|38424.8|38384.8|38382.8|38342.8|166
1716883200000|2024-05-28 08:00:00|38373.1|38333.1|38310.7|38270.7|38373.1|38333.1|38263.4|38223.4|239
1716883500000|2024-05-28 08:05:00|38300.7|38260.7|38323|38283|38330.7|38290.7|38290.7|38250.7|110
1716883800000|2024-05-28 08:10:00|38318.3|38278.3|38285.9|38245.9|38325.7|38285.7|38266.3|38226.3|179
1716884100000|2024-05-28 08:15:00|38288.6|38248.6|38275.9|38235.9|38291.2|38251.2|38261.2|38221.2|46
1716884400000|2024-05-28 08:20:00|38273.6|38233.6|38245.9|38205.9|38273.6|38233.6|38231.2|38191.2|54
1716884700000|2024-05-28 08:25:00|38243.5|38203.5|38186.5|38146.5|38243.5|38203.5|38159.1|38119.1|449
1716885000000|2024-05-28 08:30:00|38176.5|38136.5|38159.4|38119.4|38183.8|38143.8|38141.8|38101.8|125
1716885300000|2024-05-28 08:35:00|38151.7|38111.7|38168.7|38128.7|38193.7|38153.7|38151.7|38111.7|69
1716885600000|2024-05-28 08:40:00|38163.7|38123.7|38156|38116|38178.7|38138.7|38138.7|38098.7|120
1716885900000|2024-05-28 08:45:00|38151|38111|38185.7|38145.7|38188.3|38148.3|38133.7|38093.7|46
1716886200000|2024-05-28 08:50:00|38188.3|38148.3|38178.3|38138.3|38205.6|38165.6|38175.6|38135.6|22
1716886500000|2024-05-28 08:55:00|38173.3|38133.3|38188.2|38148.2|38198.3|38158.3|38168.3|38128.3|15
1716886800000|2024-05-28 09:00:00|38178.2|38138.2|38160.9|38120.9|38178.2|38138.2|38158.2|38118.2|17
1716887100000|2024-05-28 09:05:00|38158.2|38118.2|38170.5|38130.5|38178.2|38138.2|38148.2|38108.2|38
1716887400000|2024-05-28 09:10:00|38168.2|38128.2|38160.1|38120.1|38185.5|38145.5|38160.1|38120.1|31
1716887700000|2024-05-28 09:15:00|38145.5|38105.5|38135.4|38095.4|38160.1|38120.1|38135.4|38095.4|57
1716888000000|2024-05-28 09:20:00|38127.4|38087.4|38135.4|38095.4|38155.4|38115.4|38127.4|38087.4|33
1716888300000|2024-05-28 09:25:00|38132.7|38092.7|38170|38130|38170|38130|38132.7|38092.7|20
1716888600000|2024-05-28 09:30:00|38172.7|38132.7|38174.6|38134.6|38184.7|38144.7|38170|38130|36
1716888900000|2024-05-28 09:35:00|38182.3|38142.3|38171.9|38131.9|38184.6|38144.6|38164.6|38124.6|20
1716889200000|2024-05-28 09:40:00|38161.9|38121.9|38164.6|38124.6|38171.9|38131.9|38154.6|38114.6|10
1716889500000|2024-05-28 09:45:00|38161.9|38121.9|38164.5|38124.5|38174.5|38134.5|38141.9|38101.9|45
1716889800000|2024-05-28 09:50:00|38161.8|38121.8|38166.8|38126.8|38166.8|38126.8|38147.2|38107.2|25
1716890100000|2024-05-28 09:55:00|38171.8|38131.8|38214.1|38174.1|38219.1|38179.1|38166.8|38126.8|56
1716890400000|2024-05-28 10:00:00|38216.8|38176.8|38219.1|38179.1|38229.1|38189.1|38216.8|38176.8|11
1716890700000|2024-05-28 10:05:00|38221.7|38181.7|38216.4|38176.4|38246.7|38206.7|38216.4|38176.4|31
1716891000000|2024-05-28 10:10:00|38214|38174|38229|38189|38229|38189|38214|38174|31
1716891300000|2024-05-28 10:15:00|38219|38179|38201.3|38161.3|38229|38189|38201.3|38161.3|52
1716891600000|2024-05-28 10:20:00|38198.9|38158.9|38198.9|38158.9|38221.2|38181.2|38198.9|38158.9|26
1716891900000|2024-05-28 10:25:00|38206.2|38166.2|38191.2|38151.2|38206.2|38166.2|38161.5|38121.5|59
1716892200000|2024-05-28 10:30:00|38193.9|38153.9|38156.5|38116.5|38198.8|38158.8|38151.5|38111.5|183
1716892500000|2024-05-28 10:35:00|38161.5|38121.5|38151.8|38111.8|38171.5|38131.5|38146.4|38106.4|103
1716892800000|2024-05-28 10:40:00|38149.4|38109.4|38149.4|38109.4|38156.7|38116.7|38136.8|38096.8|110
1716893100000|2024-05-28 10:45:00|38151.7|38111.7|38149.4|38109.4|38164|38124|38149.4|38109.4|58
1716893400000|2024-05-28 10:50:00|38156.7|38116.7|38161.7|38121.7|38166.7|38126.7|38151.7|38111.7|33
1716893700000|2024-05-28 10:55:00|38159.3|38119.3|38151.6|38111.6|38176.7|38136.7|38151.6|38111.6|41
1716894000000|2024-05-28 11:00:00|38153.9|38113.9|38146.6|38106.6|38164.3|38124.3|38127.3|38087.3|158
1716894300000|2024-05-28 11:05:00|38143.9|38103.9|38169.2|38129.2|38176.5|38136.5|38136.6|38096.6|90
1716894600000|2024-05-28 11:10:00|38159.2|38119.2|38149.2|38109.2|38169.2|38129.2|38149.2|38109.2|29
1716894900000|2024-05-28 11:15:00|38146.8|38106.8|38131.8|38091.8|38161.8|38121.8|38129.5|38089.5|38
1716895200000|2024-05-28 11:20:00|38129.5|38089.5|38114.4|38074.4|38139.1|38099.1|38097.1|38057.1|137
1716895500000|2024-05-28 11:25:00|38112.1|38072.1|38094.7|38054.7|38127.1|38087.1|38089.7|38049.7|86
1716895800000|2024-05-28 11:30:00|38092.1|38052.1|38106.7|38066.7|38114.4|38074.4|38062.4|38022.4|139
1716896100000|2024-05-28 11:35:00|38111.7|38071.7|38094.3|38054.3|38111.7|38071.7|38094.3|38054.3|39
1716896400000|2024-05-28 11:40:00|38087.3|38047.3|38069.6|38029.6|38089.6|38049.6|38059.6|38019.6|99
1716896700000|2024-05-28 11:45:00|38066.9|38026.9|38086.9|38046.9|38089.6|38049.6|38059.6|38019.6|33
1716897000000|2024-05-28 11:50:00|38089.6|38049.6|38067.2|38027.2|38089.6|38049.6|38064.5|38024.5|59
1716897300000|2024-05-28 11:55:00|38069.5|38029.5|38067.2|38027.2|38096.8|38056.8|38059.5|38019.5|113
1716897600000|2024-05-28 12:00:00|38069.5|38029.5|38004.8|37964.8|38072.2|38032.2|37987.5|37947.5|167
1716897900000|2024-05-28 12:05:00|38002.5|37962.5|37863.8|37823.8|38004.8|37964.8|37846.8|37806.8|621
1716898200000|2024-05-28 12:10:00|37861.5|37821.5|37866.8|37826.8|37906.1|37866.1|37861.5|37821.5|163
1716898500000|2024-05-28 12:15:00|37864.5|37824.5|37862.1|37822.1|37891.8|37851.8|37856.8|37816.8|285
1716898800000|2024-05-28 12:20:00|37859.4|37819.4|37829.4|37789.4|37862.1|37822.1|37812.1|37772.1|193
1716899100000|2024-05-28 12:25:00|37817.1|37777.1|37862.1|37822.1|37894.4|37854.4|37814.4|37774.4|185
1716899400000|2024-05-28 12:30:00|37859.4|37819.4|37919.7|37879.7|37924.3|37884.3|37859.4|37819.4|272
1716899700000|2024-05-28 12:35:00|37917.4|37877.4|37966.6|37926.6|37989|37949|37899.7|37859.7|228
1716900000000|2024-05-28 12:40:00|37976.6|37936.6|37937|37897|37976.6|37936.6|37909.3|37869.3|148
1716903000000|2024-05-28 13:30:00|37982.4|37942.4|37753.6|37713.6|38046.6|38006.6|37677|37637|2157
1716903300000|2024-05-28 13:35:00|37758.6|37718.6|37613|37573|37758.6|37718.6|37528.4|37488.4|1763
1716903600000|2024-05-28 13:40:00|37617.6|37577.6|37539.9|37499.9|37746.9|37706.9|37534.9|37494.9|1317
1716903900000|2024-05-28 13:45:00|37537.3|37497.3|37617.6|37577.6|37659.5|37619.5|37517.6|37477.6|745
1716904200000|2024-05-28 13:50:00|37632.2|37592.2|37622.9|37582.9|37712.2|37672.2|37620.2|37580.2|493
1716904500000|2024-05-28 13:55:00|37630.2|37590.2|37640.2|37600.2|37650.2|37610.2|37577.5|37537.5|602
1716904800000|2024-05-28 14:00:00|37635.2|37595.2|37557.8|37517.8|37642.9|37602.9|37495.5|37455.5|1351
1716905100000|2024-05-28 14:05:00|37560.2|37520.2|37503.5|37463.5|37562.8|37522.8|37498.5|37458.5|808
1716905400000|2024-05-28 14:10:00|37498.5|37458.5|37518.5|37478.5|37518.5|37478.5|37466.2|37426.2|644
1716905700000|2024-05-28 14:15:00|37521.2|37481.2|37508.5|37468.5|37550.8|37510.8|37486.2|37446.2|601
1716906000000|2024-05-28 14:20:00|37506.2|37466.2|37454.2|37414.2|37506.2|37466.2|37384.2|37344.2|559
1716906300000|2024-05-28 14:25:00|37449.2|37409.2|37444.1|37404.1|37471.5|37431.5|37416.8|37376.8|492
1716906600000|2024-05-28 14:30:00|37446.8|37406.8|37394.8|37354.8|37496.8|37456.8|37382.2|37342.2|815
1716906900000|2024-05-28 14:35:00|37392.5|37352.5|37344.8|37304.8|37402.1|37362.1|37322.1|37282.1|821
1716907200000|2024-05-28 14:40:00|37339.8|37299.8|37392.1|37352.1|37409.4|37369.4|37327.5|37287.5|509
1716907500000|2024-05-28 14:45:00|37382.1|37342.1|37456.7|37416.7|37461.7|37421.7|37332.1|37292.1|452
1716907800000|2024-05-28 14:50:00|37452.1|37412.1|37416.7|37376.7|37466.7|37426.7|37416.7|37376.7|616
1716908100000|2024-05-28 14:55:00|37424|37384|37369.3|37329.3|37436.7|37396.7|37352|37312|616
1716908400000|2024-05-28 15:00:00|37379.3|37339.3|37381.2|37341.2|37402|37362|37363.9|37323.9|424
1716908700000|2024-05-28 15:05:00|37378.9|37338.9|37349.3|37309.3|37386.6|37346.6|37332|37292|462
1716909000000|2024-05-28 15:10:00|37346.6|37306.6|37426.6|37386.6|37451.2|37411.2|37346.6|37306.6|470
1716909300000|2024-05-28 15:15:00|37416.6|37376.6|37411.5|37371.5|37431.6|37391.6|37381.2|37341.2|227
1716909600000|2024-05-28 15:20:00|37406.5|37366.5|37315.3|37275.3|37416.5|37376.5|37293.4|37253.4|467
1716909900000|2024-05-28 15:25:00|37310.3|37270.3|37300.6|37260.6|37318|37278|37278|37238|573
1716910200000|2024-05-28 15:30:00|37293.3|37253.3|37317.9|37277.9|37330.2|37290.2|37287.9|37247.9|282
1716910500000|2024-05-28 15:35:00|37315.2|37275.2|37275.6|37235.6|37332.5|37292.5|37273.3|37233.3|524
1716910800000|2024-05-28 15:40:00|37273.3|37233.3|37287.9|37247.9|37312.5|37272.5|37263.3|37223.3|372
1716911100000|2024-05-28 15:45:00|37290.2|37250.2|37302.5|37262.5|37315.2|37275.2|37252.5|37212.5|354
1716911400000|2024-05-28 15:50:00|37305.2|37265.2|37332.4|37292.4|37362.5|37322.5|37297.8|37257.8|315
1716911700000|2024-05-28 15:55:00|37335.1|37295.1|37303.2|37263.2|37335.1|37295.1|37303.2|37263.2|283
1716912000000|2024-05-28 16:00:00|37307.8|37267.8|37387.8|37347.8|37402.4|37362.4|37307.8|37267.8|319
1716912300000|2024-05-28 16:05:00|37385.1|37345.1|37447.4|37407.4|37452.4|37412.4|37372.4|37332.4|286
1716912600000|2024-05-28 16:10:00|37442.4|37402.4|37452.3|37412.3|37482.3|37442.3|37442.3|37402.3|449
1716912900000|2024-05-28 16:15:00|37455|37415|37436.9|37396.9|37457.3|37417.3|37412.3|37372.3|261
1716913200000|2024-05-28 16:20:00|37434.6|37394.6|37424.6|37384.6|37481.5|37441.5|37406.9|37366.9|352
1716913500000|2024-05-28 16:25:00|37422.3|37382.3|37452.2|37412.2|37469.6|37429.6|37412.3|37372.3|419
1716913800000|2024-05-28 16:30:00|37449.6|37409.6|37439.5|37399.5|37462.2|37422.2|37402.2|37362.2|206
1716914100000|2024-05-28 16:35:00|37442.2|37402.2|37466.8|37426.8|37466.8|37426.8|37409.5|37369.5|177
1716914400000|2024-05-28 16:40:00|37474.1|37434.1|37446.8|37406.8|37476.8|37436.8|37436.8|37396.8|227
1716914700000|2024-05-28 16:45:00|37436.8|37396.8|37429.4|37389.4|37452.2|37412.2|37414.5|37374.5|207
1716915000000|2024-05-28 16:50:00|37426.8|37386.8|37402.1|37362.1|37442.1|37402.1|37402.1|37362.1|199
1716915300000|2024-05-28 16:55:00|37404.8|37364.8|37349.8|37309.8|37414.4|37374.4|37349.8|37309.8|382
1716915600000|2024-05-28 17:00:00|37347.5|37307.5|37283.2|37243.2|37347.5|37307.5|37238.2|37198.2|1350
1716915900000|2024-05-28 17:05:00|37285.9|37245.9|37218.9|37178.9|37288.2|37248.2|37218.9|37178.9|627
1716916200000|2024-05-28 17:10:00|37221.6|37181.6|37287.4|37247.4|37307.4|37267.4|37218.9|37178.9|669
1716916500000|2024-05-28 17:15:00|37277.4|37237.4|37294.7|37254.7|37332|37292|37257.4|37217.4|445
1716916800000|2024-05-28 17:20:00|37297.4|37257.4|37314.3|37274.3|37316.6|37276.6|37277.3|37237.3|214
1716917100000|2024-05-28 17:25:00|37316.6|37276.6|37533.5|37493.5|37543.5|37503.5|37299.2|37259.2|1578
1716917400000|2024-05-28 17:30:00|37526.1|37486.1|37544.2|37504.2|37568.8|37528.8|37503.4|37463.4|466
1716917700000|2024-05-28 17:35:00|37538.8|37498.8|37461.9|37421.9|37551.5|37511.5|37459.5|37419.5|374
1716918000000|2024-05-28 17:40:00|37464.5|37424.5|37394.9|37354.9|37484.2|37444.2|37382.2|37342.2|596
1716918300000|2024-05-28 17:45:00|37397.2|37357.2|37389.5|37349.5|37436.8|37396.8|37389.5|37349.5|375
1716918600000|2024-05-28 17:50:00|37392.2|37352.2|37354.8|37314.8|37399.5|37359.5|37352.5|37312.5|410
1716918900000|2024-05-28 17:55:00|37357.5|37317.5|37352.5|37312.5|37377.5|37337.5|37340.2|37300.2|337
1716919200000|2024-05-28 18:00:00|37354.8|37314.8|37424.8|37384.8|37432.1|37392.1|37350.2|37310.2|397
1716919500000|2024-05-28 18:05:00|37419.8|37379.8|37375.5|37335.5|37419.8|37379.8|37365.5|37325.5|600
1716919800000|2024-05-28 18:10:00|37385.5|37345.5|37404.7|37364.7|37415.5|37375.5|37345.5|37305.5|1605
1716920100000|2024-05-28 18:15:00|37407.4|37367.4|37463.5|37423.5|37498.5|37458.5|37404.7|37364.7|957
1716940800000|2024-05-29 00:00:00|37471.3|37431.3|37425.4|37385.4|37582.3|37542.3|37418.1|37378.1|254
1716941100000|2024-05-29 00:05:00|37435.4|37395.4|37415.8|37375.8|37440.8|37400.8|37400.4|37360.4|98
1716941400000|2024-05-29 00:10:00|37418.1|37378.1|37360.8|37320.8|37420.8|37380.8|37355.8|37315.8|63
1716941700000|2024-05-29 00:15:00|37345.8|37305.8|37358|37318|37363.1|37323.1|37338|37298|34
1716942000000|2024-05-29 00:20:00|37360.3|37320.3|37348|37308|37363|37323|37333|37293|50
1716942300000|2024-05-29 00:25:00|37350.3|37310.3|37310.2|37270.2|37358|37318|37298|37258|63
1716942600000|2024-05-29 00:30:00|37315.2|37275.2|37292.9|37252.9|37315.2|37275.2|37285.7|37245.7|36
1716942900000|2024-05-29 00:35:00|37285.6|37245.6|37300.2|37260.2|37310.2|37270.2|37275.2|37235.2|45
1716943200000|2024-05-29 00:40:00|37302.5|37262.5|37322.4|37282.4|37322.4|37282.4|37297.9|37257.9|66
1716943500000|2024-05-29 00:45:00|37319.7|37279.7|37317.4|37277.4|37322.4|37282.4|37305.1|37265.1|13
1716943800000|2024-05-29 00:50:00|37312.4|37272.4|37317.4|37277.4|37325.1|37285.1|37312.4|37272.4|13
1716944100000|2024-05-29 00:55:00|37322.4|37282.4|37307.3|37267.3|37327.3|37287.3|37302.3|37262.3|7
1716944400000|2024-05-29 01:00:00|37305|37265|37305|37265|37315|37275|37282.8|37242.8|30
1716944700000|2024-05-29 01:05:00|37302.3|37262.3|37300|37260|37315|37275|37285|37245|20
1716945000000|2024-05-29 01:10:00|37297.3|37257.3|37299.9|37259.9|37305|37265|37290|37250|11
1716945300000|2024-05-29 01:15:00|37297.2|37257.2|37334.5|37294.5|37334.5|37294.5|37289.9|37249.9|53
1716945600000|2024-05-29 01:20:00|37339.5|37299.5|37332.2|37292.2|37342.2|37302.2|37324.9|37284.9|35
1716945900000|2024-05-29 01:25:00|37334.9|37294.9|37332.1|37292.1|37344.9|37304.9|37324.9|37284.9|25
1716946200000|2024-05-29 01:30:00|37327.1|37287.1|37317.1|37277.1|37342.1|37302.1|37317.1|37277.1|49
1716946500000|2024-05-29 01:35:00|37312.1|37272.1|37297.1|37257.1|37312.1|37272.1|37279.8|37239.8|39
1716946800000|2024-05-29 01:40:00|37294.3|37254.3|37302|37262|37314.3|37274.3|37287.1|37247.1|11
1716947100000|2024-05-29 01:45:00|37304.7|37264.7|37302|37262|37312|37272|37299.3|37259.3|1
1716947400000|2024-05-29 01:50:00|37304.3|37264.3|37304.2|37264.2|37307|37267|37292|37252|7
1716947700000|2024-05-29 01:55:00|37302|37262|37299.6|37259.6|37311.9|37271.9|37296.9|37256.9|17
1716948000000|2024-05-29 02:00:00|37297.4|37257.4|37311.9|37271.9|37311.9|37271.9|37297.4|37257.4|8
1716948300000|2024-05-29 02:05:00|37301.9|37261.9|37311.9|37271.9|37314.6|37274.6|37301.9|37261.9|13
1716948600000|2024-05-29 02:10:00|37314.6|37274.6|37314.5|37274.5|37317.3|37277.3|37311.8|37271.8|7
1716948900000|2024-05-29 02:15:00|37309.5|37269.5|37314.5|37274.5|37314.5|37274.5|37304.5|37264.5|37
1716949200000|2024-05-29 02:20:00|37311.8|37271.8|37304.5|37264.5|37314.5|37274.5|37294.5|37254.5|16
1716949500000|2024-05-29 02:25:00|37306.8|37266.8|37304.4|37264.4|37309.5|37269.5|37301.7|37261.7|4
1716949800000|2024-05-29 02:30:00|37299.4|37259.4|37304.4|37264.4|37311.7|37271.7|37297.2|37257.2|13
1716950100000|2024-05-29 02:35:00|37309.4|37269.4|37341.7|37301.7|37344.4|37304.4|37304.4|37264.4|27
1716950400000|2024-05-29 02:40:00|37336.7|37296.7|37323.9|37283.9|37341.7|37301.7|37318.9|37278.9|9
1716950700000|2024-05-29 02:45:00|37318.9|37278.9|37306.6|37266.6|37326.6|37286.6|37301.6|37261.6|16
1716951000000|2024-05-29 02:50:00|37303.9|37263.9|37309.3|37269.3|37311.6|37271.6|37296.6|37256.6|58
1716951300000|2024-05-29 02:55:00|37311.6|37271.6|37279.2|37239.2|37311.6|37271.6|37279.2|37239.2|21
1716951600000|2024-05-29 03:00:00|37281.5|37241.5|37276.5|37236.5|37281.5|37241.5|37274.2|37234.2|14
1716951900000|2024-05-29 03:05:00|37279.2|37239.2|37279.2|37239.2|37284.2|37244.2|37274.2|37234.2|12
1716952200000|2024-05-29 03:10:00|37281.4|37241.4|37274.1|37234.1|37286.9|37246.9|37274.1|37234.1|12
1716952500000|2024-05-29 03:15:00|37276.9|37236.9|37279.1|37239.1|37281.8|37241.8|37274.1|37234.1|4
1716952800000|2024-05-29 03:20:00|37276.8|37236.8|37276.8|37236.8|37284.1|37244.1|37274.1|37234.1|17
1716953100000|2024-05-29 03:25:00|37279.1|37239.1|37284|37244|37309.1|37269.1|37279.1|37239.1|58
1716953400000|2024-05-29 03:30:00|37286.8|37246.8|37279|37239|37286.8|37246.8|37274|37234|17
1716953700000|2024-05-29 03:35:00|37284|37244|37284|37244|37286.2|37246.2|37284|37244|3
1716954000000|2024-05-29 03:40:00|37281.2|37241.2|37281.2|37241.2|37284|37244|37281.2|37241.2|7
1716954300000|2024-05-29 03:45:00|37288.9|37248.9|37288.9|37248.9|37288.9|37248.9|37288.9|37248.9|12
1716954600000|2024-05-29 03:50:00|37286.2|37246.2|37293.9|37253.9|37293.9|37253.9|37286.2|37246.2|3
1716954900000|2024-05-29 03:55:00|37296.6|37256.6|37298.8|37258.8|37306.6|37266.6|37293.9|37253.9|16
1716955200000|2024-05-29 04:00:00|37296.6|37256.6|37293.8|37253.8|37313.8|37273.8|37293.8|37253.8|65
1716955500000|2024-05-29 04:05:00|37291.5|37251.5|37296.5|37256.5|37296.5|37256.5|37286.5|37246.5|5
1716955800000|2024-05-29 04:10:00|37294.2|37254.2|37284.2|37244.2|37294.2|37254.2|37279.2|37239.2|15
1716956100000|2024-05-29 04:15:00|37281.9|37241.9|37276.4|37236.4|37281.9|37241.9|37276.4|37236.4|3
1716956400000|2024-05-29 04:20:00|37286.4|37246.4|37296.4|37256.4|37296.4|37256.4|37286.4|37246.4|24
1716956700000|2024-05-29 04:25:00|37293.7|37253.7|37293.6|37253.6|37296.4|37256.4|37291.4|37251.4|10
1716957000000|2024-05-29 04:30:00|37291.4|37251.4|37306.3|37266.3|37306.3|37266.3|37286.4|37246.4|11
1716957300000|2024-05-29 04:35:00|37309.1|37269.1|37309|37269|37316.3|37276.3|37309|37269|6
1716957600000|2024-05-29 04:40:00|||||||||1
1716957900000|2024-05-29 04:45:00|37301.3|37261.3|37304|37264|37306.2|37266.2|37299|37259|2
1716958200000|2024-05-29 04:50:00|37299|37259|37306.2|37266.2|37309|37269|37299|37259|0
1716958500000|2024-05-29 04:55:00|37308.9|37268.9|37318.9|37278.9|37326.2|37286.2|37308.9|37268.9|16
1716958800000|2024-05-29 05:00:00|37326.2|37286.2|37328.9|37288.9|37331.6|37291.6|37326.1|37286.1|11
1716959100000|2024-05-29 05:05:00|37321.6|37281.6|37316.6|37276.6|37321.6|37281.6|37308.9|37268.9|14
1716959400000|2024-05-29 05:10:00|37313.8|37273.8|37326.1|37286.1|37328.8|37288.8|37313.8|37273.8|0
1716959700000|2024-05-29 05:15:00|37328.8|37288.8|37318.8|37278.8|37328.8|37288.8|37318.8|37278.8|0
1716960000000|2024-05-29 05:20:00|37316|37276|37318.7|37278.7|37321.5|37281.5|37316|37276|2
1716960300000|2024-05-29 05:25:00|37316|37276|37311.4|37271.4|37318.7|37278.7|37308.7|37268.7|12
1716960600000|2024-05-29 05:30:00|37308.7|37268.7|37311.4|37271.4|37323.7|37283.7|37308.7|37268.7|16
1716960900000|2024-05-29 05:35:00|37308.7|37268.7|37311.4|37271.4|37311.4|37271.4|37304.1|37264.1|8
1716961200000|2024-05-29 05:40:00|37316.4|37276.4|37308.6|37268.6|37316.4|37276.4|37305.9|37265.9|9
1716961500000|2024-05-29 05:45:00|37311.3|37271.3|37311.3|37271.3|37318.6|37278.6|37308.6|37268.6|12
1716961800000|2024-05-29 05:50:00|37316.3|37276.3|37301.3|37261.3|37316.3|37276.3|37298.5|37258.5|5
1716962100000|2024-05-29 05:55:00|37298.5|37258.5|37311.2|37271.2|37321.3|37281.3|37298.5|37258.5|15
1716962400000|2024-05-29 06:00:00|37313.5|37273.5|37360.7|37320.7|37363|37323|37304|37264|160
1716962700000|2024-05-29 06:05:00|37358.5|37318.5|37353.4|37313.4|37368.4|37328.4|37345.7|37305.7|41
1716963000000|2024-05-29 06:10:00|37355.7|37315.7|37385.7|37345.7|37403|37363|37355.7|37315.7|74
1716963300000|2024-05-29 06:15:00|37387.9|37347.9|37402.9|37362.9|37405.6|37365.6|37387.9|37347.9|22
1716963600000|2024-05-29 06:20:00|37405.6|37365.6|37405.6|37365.6|37408.4|37368.4|37400.6|37360.6|4
1716963900000|2024-05-29 06:25:00|37398.3|37358.3|37395.6|37355.6|37405.6|37365.6|37395.6|37355.6|2
1716964200000|2024-05-29 06:30:00|37398.3|37358.3|37405.5|37365.5|37405.6|37365.6|37395.6|37355.6|2
1716964500000|2024-05-29 06:35:00|37400.5|37360.5|37395.5|37355.5|37405.5|37365.5|37395.5|37355.5|11
1716964800000|2024-05-29 06:40:00|37388.2|37348.2|37378.2|37338.2|37388.2|37348.2|37373.2|37333.2|27
1716965100000|2024-05-29 06:45:00|37375.5|37335.5|37395.4|37355.4|37395.4|37355.4|37375.5|37335.5|37
1716965400000|2024-05-29 06:50:00|37390.4|37350.4|37372.7|37332.7|37392.7|37352.7|37365.4|37325.4|40
1716965700000|2024-05-29 06:55:00|37370.4|37330.4|37372.6|37332.6|37372.7|37332.7|37365.4|37325.4|9
1716966000000|2024-05-29 07:00:00|37382.6|37342.6|37387.6|37347.6|37392.6|37352.6|37365.4|37325.4|40
1716966300000|2024-05-29 07:05:00|37382.6|37342.6|37367.6|37327.6|37389.9|37349.9|37357.6|37317.6|48
1716966600000|2024-05-29 07:10:00|37365.3|37325.3|37377.5|37337.5|37382.5|37342.5|37365.3|37325.3|25
1716966900000|2024-05-29 07:15:00|37372.5|37332.5|37382.5|37342.5|37388|37348|37352.5|37312.5|39
1716967200000|2024-05-29 07:20:00|37385.2|37345.2|37375.2|37335.2|37392.5|37352.5|37367.5|37327.5|25
1716967500000|2024-05-29 07:25:00|37377.5|37337.5|37365.2|37325.2|37377.5|37337.5|37352.9|37312.9|42
1716967800000|2024-05-29 07:30:00|37362.4|37322.4|37365.1|37325.1|37367.9|37327.9|37352.9|37312.9|13
1716968100000|2024-05-29 07:35:00|37357.4|37317.4|37367.8|37327.8|37367.9|37327.9|37357.4|37317.4|28
1716968400000|2024-05-29 07:40:00|37377.8|37337.8|37367.8|37327.8|37387.8|37347.8|37355.1|37315.1|48
1716968700000|2024-05-29 07:45:00|37357.8|37317.8|37367.8|37327.8|37367.8|37327.8|37355.1|37315.1|17
1716969000000|2024-05-29 07:50:00|37365|37325|37360|37320|37367.8|37327.8|37355|37315|17
1716969300000|2024-05-29 07:55:00|37362.7|37322.7|37345|37305|37362.7|37322.7|37335|37295|26
1716969600000|2024-05-29 08:00:00|37347.7|37307.7|37352.7|37312.7|37357.7|37317.7|37340|37300|12
1716969900000|2024-05-29 08:05:00|37357.7|37317.7|37352.7|37312.7|37357.7|37317.7|37347.7|37307.7|7
1716970200000|2024-05-29 08:10:00|37352.6|37312.6|37372.6|37332.6|37379.9|37339.9|37347.6|37307.6|56
1716970500000|2024-05-29 08:15:00|37364.9|37324.9|37374.8|37334.8|37379.9|37339.9|37364.9|37324.9|25
1716970800000|2024-05-29 08:20:00|37377.6|37337.6|37382.1|37342.1|37387.1|37347.1|37372.1|37332.1|34
1716971100000|2024-05-29 08:25:00|37384.8|37344.8|37372|37332|37384.8|37344.8|37352|37312|65
1716971400000|2024-05-29 08:30:00|37364.8|37324.8|37344.7|37304.7|37367.5|37327.5|37334.7|37294.7|24
1716971700000|2024-05-29 08:35:00|37342.5|37302.5|37354.7|37314.7|37354.7|37314.7|37342|37302|48
1716972000000|2024-05-29 08:40:00|37352|37312|37366.9|37326.9|37369.7|37329.7|37347|37307|5
1716972300000|2024-05-29 08:45:00|37369.7|37329.7|37354.6|37314.6|37369.7|37329.7|37351.9|37311.9|6
1716972600000|2024-05-29 08:50:00|37356.9|37316.9|37344.6|37304.6|37359.1|37319.1|37341.9|37301.9|11
1716972900000|2024-05-29 08:55:00|37341.9|37301.9|37304.6|37264.6|37344.6|37304.6|37294.6|37254.6|51
1716973200000|2024-05-29 09:00:00|37306.8|37266.8|37322.3|37282.3|37324.6|37284.6|37304.6|37264.6|9
1716973500000|2024-05-29 09:05:00|37314.5|37274.5|37324.5|37284.5|37331.8|37291.8|37314.5|37274.5|38
1716973800000|2024-05-29 09:10:00|37322.3|37282.3|37336.7|37296.7|37344.5|37304.5|37314.5|37274.5|7
1716974100000|2024-05-29 09:15:00|37339.5|37299.5|37332.2|37292.2|37344.5|37304.5|37329.4|37289.4|8
1716974400000|2024-05-29 09:20:00|37337.2|37297.2|37351.7|37311.7|37351.7|37311.7|37332.2|37292.2|8
1716974700000|2024-05-29 09:25:00|37370.7|37330.7|37361.1|37321.1|37376.2|37336.2|37358.9|37318.9|75
1716975000000|2024-05-29 09:30:00|37358.9|37318.9|37348.3|37308.3|37366.1|37326.1|37343.3|37303.3|66
1716975300000|2024-05-29 09:35:00|37351.1|37311.1|37361.1|37321.1|37366.1|37326.1|37346.1|37306.1|36
1716975600000|2024-05-29 09:40:00|37363.3|37323.3|37351|37311|37366.1|37326.1|37348.8|37308.8|78
1716975900000|2024-05-29 09:45:00|37356|37316|37381|37341|37381|37341|37356|37316|21
1716976200000|2024-05-29 09:50:00|37378.2|37338.2|37376|37336|37383.2|37343.2|37373.2|37333.2|5
1716976500000|2024-05-29 09:55:00|37383.2|37343.2|37388.2|37348.2|37395.9|37355.9|37383.2|37343.2|40
1716976800000|2024-05-29 10:00:00|37390.9|37350.9|37403.1|37363.1|37413.1|37373.1|37370.9|37330.9|42
1716977100000|2024-05-29 10:05:00|37400.4|37360.4|37413.1|37373.1|37418.1|37378.1|37395.4|37355.4|38
1716977400000|2024-05-29 10:10:00|37415.4|37375.4|37420.3|37380.3|37420.3|37380.3|37410.3|37370.3|20
1716977700000|2024-05-29 10:15:00|37425.3|37385.3|37398|37358|37430.3|37390.3|37380.3|37340.3|52
1716978000000|2024-05-29 10:20:00|37400.3|37360.3|37388|37348|37400.3|37360.3|37388|37348|9
1716978300000|2024-05-29 10:25:00|37393|37353|37378|37338|37405.2|37365.2|37375.2|37335.2|35
1716978600000|2024-05-29 10:30:00|37375.2|37335.2|37422.9|37382.9|37422.9|37382.9|37375.2|37335.2|61
1716978900000|2024-05-29 10:35:00|37415.7|37375.7|37405.1|37365.1|37417.9|37377.9|37402.9|37362.9|28
1716979200000|2024-05-29 10:40:00|37407.9|37367.9|37412.9|37372.9|37425.1|37385.1|37407.9|37367.9|32
1716979500000|2024-05-29 10:45:00|37420.1|37380.1|37450.1|37410.1|37450.1|37410.1|37420.1|37380.1|34
1716979800000|2024-05-29 10:50:00|37455.1|37415.1|37435|37395|37462.8|37422.8|37422.8|37382.8|63
1716980100000|2024-05-29 10:55:00|37430|37390|37415|37375|37440|37400|37407.3|37367.3|17
1716980400000|2024-05-29 11:00:00|37405|37365|37360.5|37320.5|37407.3|37367.3|37343.3|37303.3|56
1716980700000|2024-05-29 11:05:00|37358.2|37318.2|37372.7|37332.7|37372.7|37332.7|37352.7|37312.7|40
1716981000000|2024-05-29 11:10:00|37369.9|37329.9|37377.1|37337.1|37384.4|37344.4|37369.9|37329.9|10
1716981300000|2024-05-29 11:15:00|37367.1|37327.1|37367.1|37327.1|37369.9|37329.9|37357.1|37317.1|83
1716981600000|2024-05-29 11:20:00|37364.9|37324.9|37347.6|37307.6|37367.1|37327.1|37342.6|37302.6|17
1716981900000|2024-05-29 11:25:00|37350.3|37310.3|37350.3|37310.3|37352.6|37312.6|37338.1|37298.1|88
1716982200000|2024-05-29 11:30:00|37358.1|37318.1|37360.3|37320.3|37365.3|37325.3|37355.3|37315.3|15
1716982500000|2024-05-29 11:35:00|37365.3|37325.3|37335.8|37295.8|37365.3|37325.3|37335.8|37295.8|44
1716982800000|2024-05-29 11:40:00|37333.5|37293.5|37300.7|37260.7|37333.5|37293.5|37293|37253|73
1716983100000|2024-05-29 11:45:00|37303|37263|37245.7|37205.7|37303|37263|37245.7|37205.7|70
1716983400000|2024-05-29 11:50:00|37242.9|37202.9|37188.4|37148.4|37250.7|37210.7|37183.4|37143.4|369
1716983700000|2024-05-29 11:55:00|37193.4|37153.4|37172.9|37132.9|37203.4|37163.4|37170.6|37130.6|143
1716984000000|2024-05-29 12:00:00|37170.1|37130.1|37200.1|37160.1|37207.3|37167.3|37165.1|37125.1|79
1716984300000|2024-05-29 12:05:00|37197.8|37157.8|37235|37195|37245|37205|37197.8|37157.8|83
1716984600000|2024-05-29 12:10:00|37230|37190|37217.8|37177.8|37240|37200|37215|37175|48
1716984900000|2024-05-29 12:15:00|37220|37180|37220.5|37180.5|37240.5|37200.5|37220|37180|26
1716985200000|2024-05-29 12:20:00|37225.5|37185.5|37247.7|37207.7|37252.7|37212.7|37217.7|37177.7|64
1716985500000|2024-05-29 12:25:00|37242.7|37202.7|37247.7|37207.7|37254.9|37214.9|37237.7|37197.7|42
1716985800000|2024-05-29 12:30:00|37249.9|37209.9|37262.1|37222.1|37269.4|37229.4|37224.9|37184.9|134
1716986100000|2024-05-29 12:35:00|37264.9|37224.9|37282.1|37242.1|37292.1|37252.1|37244.3|37204.3|140
1716986400000|2024-05-29 12:40:00|37272.1|37232.1|37269.8|37229.8|37289.3|37249.3|37254.3|37214.3|137
1716989400000|2024-05-29 13:30:00|37286.2|37246.2|37290|37250|37480.7|37440.7|37160|37120|2404
1716989700000|2024-05-29 13:35:00|37292.7|37252.7|37428.9|37388.9|37448.9|37408.9|37277.7|37237.7|793
1716990000000|2024-05-29 13:40:00|37434.4|37394.4|37265.4|37225.4|37434.4|37394.4|37245.4|37205.4|403
1716990300000|2024-05-29 13:45:00|37255.4|37215.4|37393.3|37353.3|37396.1|37356.1|37255.4|37215.4|673
1716990600000|2024-05-29 13:50:00|37403.3|37363.3|37274.3|37234.3|37433.3|37393.3|37267.1|37227.1|578
1716990900000|2024-05-29 13:55:00|37279.3|37239.3|37205.3|37165.3|37314.3|37274.3|37173.1|37133.1|483
1716991200000|2024-05-29 14:00:00|37197.6|37157.6|37181.5|37141.5|37249.3|37209.3|37154.3|37114.3|644
1716991500000|2024-05-29 14:05:00|37188.7|37148.7|37228.7|37188.7|37271.5|37231.5|37178.7|37138.7|416
1716991800000|2024-05-29 14:10:00|37221.5|37181.5|37213.1|37173.1|37238.7|37198.7|37178.7|37138.7|252
1716992100000|2024-05-29 14:15:00|37223.1|37183.1|37168.6|37128.6|37223.1|37183.1|37148.6|37108.6|307
1716992400000|2024-05-29 14:20:00|37163.6|37123.6|37160.8|37120.8|37208.1|37168.1|37148.6|37108.6|287
1716992700000|2024-05-29 14:25:00|37158.6|37118.6|37143|37103|37165.8|37125.8|37118.5|37078.5|311
1716993000000|2024-05-29 14:30:00|37138.5|37098.5|37158.5|37118.5|37158.5|37118.5|37113|37073|510
1716993300000|2024-05-29 14:35:00|37153|37113|37160.7|37120.7|37193|37153|37142.9|37102.9|478
1716993600000|2024-05-29 14:40:00|37158.5|37118.5|37116.2|37076.2|37175.7|37135.7|37108.4|37068.4|463
1716993900000|2024-05-29 14:45:00|37113.4|37073.4|37155.6|37115.6|37215.7|37175.7|37113.4|37073.4|466
1716994200000|2024-05-29 14:50:00|37158.4|37118.4|37122.8|37082.8|37172.8|37132.8|37122.8|37082.8|472
1716994500000|2024-05-29 14:55:00|37120.6|37080.6|37112.8|37072.8|37132.8|37092.8|37102.8|37062.8|229
1716994800000|2024-05-29 15:00:00|37105.6|37065.6|36938.3|36898.3|37105.6|37065.6|36935.5|36895.5|776
1716995100000|2024-05-29 15:05:00|36941.1|36901.1|36849.3|36809.3|36941.1|36901.1|36809.3|36769.3|1018
1716995400000|2024-05-29 15:10:00|36854.3|36814.3|36858.8|36818.8|36889.3|36849.3|36841|36801|484
1716995700000|2024-05-29 15:15:00|36856.5|36816.5|36839.3|36799.3|36896.5|36856.5|36839.3|36799.3|344
1716996000000|2024-05-29 15:20:00|36841.5|36801.5|36804.8|36764.8|36859.3|36819.3|36804.8|36764.8|483
1716996300000|2024-05-29 15:25:00|36797.6|36757.6|36787.5|36747.5|36824.8|36784.8|36780.3|36740.3|521
1716996600000|2024-05-29 15:30:00|36782.5|36742.5|36787.5|36747.5|36802.5|36762.5|36760.3|36720.3|718
1716996900000|2024-05-29 15:35:00|36790.3|36750.3|36857.5|36817.5|36864.7|36824.7|36760.3|36720.3|604
1716997200000|2024-05-29 15:40:00|36852.5|36812.5|36840.2|36800.2|36869.7|36829.7|36822.4|36782.4|407
1716997500000|2024-05-29 15:45:00|36837.4|36797.4|36832.3|36792.3|36840.2|36800.2|36786.8|36746.8|648
1716997800000|2024-05-29 15:50:00|36827.3|36787.3|36881.2|36841.2|36911.2|36871.2|36822.3|36782.3|568
1716998100000|2024-05-29 15:55:00|36883.4|36843.4|36884.5|36844.5|36924|36884|36879.5|36839.5|413
1716998400000|2024-05-29 16:00:00|36879.5|36839.5|36812.2|36772.2|36879.5|36839.5|36802.2|36762.2|267
1716998700000|2024-05-29 16:05:00|36822.2|36782.2|36846.7|36806.7|36856.7|36816.7|36812.2|36772.2|252
1716999000000|2024-05-29 16:10:00|36853.9|36813.9|36799.4|36759.4|36856.7|36816.7|36789.4|36749.4|319
1716999300000|2024-05-29 16:15:00|36796.6|36756.6|36768.8|36728.8|36803.9|36763.9|36751.1|36711.1|248
1716999600000|2024-05-29 16:20:00|36771.1|36731.1|36758.8|36718.8|36775.5|36735.5|36743.8|36703.8|393
1716999900000|2024-05-29 16:25:00|36756.6|36716.6|36743.8|36703.8|36771.6|36731.6|36743.8|36703.8|276
1717000200000|2024-05-29 16:30:00|36746.5|36706.5|36756.5|36716.5|36763.2|36723.2|36741|36701|220
1717000500000|2024-05-29 16:35:00|36753.7|36713.7|36746.5|36706.5|36761|36721|36728.2|36688.2|295
1717000800000|2024-05-29 16:40:00|36743.7|36703.7|36678.1|36638.1|36743.7|36703.7|36619.2|36579.2|692
1717001100000|2024-05-29 16:45:00|36675.9|36635.9|36762|36722|36777.5|36737.5|36650.9|36610.9|617
1717001400000|2024-05-29 16:50:00|36757|36717|36754.2|36714.2|36766.4|36726.4|36702|36662|243
1717001700000|2024-05-29 16:55:00|36749.2|36709.2|36787.5|36747.5|36809.7|36769.7|36749.2|36709.2|554
1717002000000|2024-05-29 17:00:00|36785.3|36745.3|36772.5|36732.5|36809.7|36769.7|36748|36708|314
1717002300000|2024-05-29 17:05:00|36782.5|36742.5|36774.1|36734.1|36787.5|36747.5|36744.7|36704.7|262
1717002600000|2024-05-29 17:10:00|36771.3|36731.3|36770.2|36730.2|36781.3|36741.3|36721.3|36681.3|294
1717002900000|2024-05-29 17:15:00|36765.2|36725.2|36738.5|36698.5|36765.2|36725.2|36716.3|36676.3|512
1717003200000|2024-05-29 17:20:00|36734|36694|36758.4|36718.4|36768.4|36728.4|36724|36684|167
1717003500000|2024-05-29 17:25:00|36751.2|36711.2|36736.2|36696.2|36751.2|36711.2|36711.2|36671.2|217
1717003800000|2024-05-29 17:30:00|36734|36694|36732.8|36692.8|36736.2|36696.2|36714|36674|205
1717004100000|2024-05-29 17:35:00|36737.8|36697.8|36722.8|36682.8|36737.8|36697.8|36712.8|36672.8|151
1717004400000|2024-05-29 17:40:00|36725.6|36685.6|36762.7|36722.7|36762.8|36722.8|36712.8|36672.8|173
1717004700000|2024-05-29 17:45:00|36760|36720|36708.3|36668.3|36760|36720|36698.3|36658.3|240
1717005000000|2024-05-29 17:50:00|36705.5|36665.5|36678.2|36638.2|36708.3|36668.3|36678.2|36638.2|288
1717005300000|2024-05-29 17:55:00|36673.8|36633.8|36693.8|36653.8|36703.8|36663.8|36661|36621|348
1717005600000|2024-05-29 18:00:00|36683.8|36643.8|36662.1|36622.1|36701.5|36661.5|36654.8|36614.8|260
1717005900000|2024-05-29 18:05:00|36664.8|36624.8|36574.8|36534.8|36674.8|36634.8|36572|36532|502
1717006200000|2024-05-29 18:10:00|36564.8|36524.8|36620.3|36580.3|36628.1|36588.1|36544.8|36504.8|1642
1717006500000|2024-05-29 18:15:00|36618.1|36578.1|36575.9|36535.9|36622.5|36582.5|36560.9|36520.9|1683
1717027200000|2024-05-30 00:00:00|36612.4|36572.4|36606.2|36566.2|36612.4|36572.4|36544.6|36504.6|226
1717027500000|2024-05-30 00:05:00|36609|36569|36608.9|36568.9|36656.1|36616.1|36603.9|36563.9|124
1717027800000|2024-05-30 00:10:00|36603.9|36563.9|36611.1|36571.1|36626.1|36586.1|36596.1|36556.1|98
1717028100000|2024-05-30 00:15:00|36613.3|36573.3|36606|36566|36623.3|36583.3|36606|36566|25
1717028400000|2024-05-30 00:20:00|36611|36571|36623.8|36583.8|36628.8|36588.8|36611|36571|7
1717028700000|2024-05-30 00:25:00|36626|36586|36648.2|36608.2|36648.2|36608.2|36626|36586|56
1717029000000|2024-05-30 00:30:00|36636|36596|36635.9|36595.9|36636|36596|36633.1|36593.1|22
1717029300000|2024-05-30 00:35:00|36633.1|36593.1|36635.9|36595.9|36638.7|36598.7|36628.7|36588.7|23
1717029600000|2024-05-30 00:40:00|36633.1|36593.1|36663.1|36623.1|36663.1|36623.1|36633.1|36593.1|21
1717029900000|2024-05-30 00:45:00|36668.1|36628.1|36658.6|36618.6|36670.9|36630.9|36645.9|36605.9|39
1717030200000|2024-05-30 00:50:00|36668.6|36628.6|36649.8|36609.8|36681.4|36641.4|36649.8|36609.8|65
1717030500000|2024-05-30 00:55:00|36654.2|36614.2|36662|36622|36667|36627|36639.8|36599.8|33
1717030800000|2024-05-30 01:00:00|36664.2|36624.2|36718.5|36678.5|36725.7|36685.7|36664.2|36624.2|125
1717031100000|2024-05-30 01:05:00|36721.3|36681.3|36703.5|36663.5|36735.7|36695.7|36701.3|36661.3|104
1717031400000|2024-05-30 01:10:00|36701.3|36661.3|36748.5|36708.5|36748.5|36708.5|36693.5|36653.5|26
1717031700000|2024-05-30 01:15:00|36752.8|36712.8|36762.8|36722.8|36782.8|36742.8|36737.8|36697.8|255
1717032000000|2024-05-30 01:20:00|36757.8|36717.8|36762.8|36722.8|36762.8|36722.8|36715.6|36675.6|26
1717032300000|2024-05-30 01:25:00|36765.6|36725.6|36762.7|36722.7|36782.8|36742.8|36745.6|36705.6|19
1717032600000|2024-05-30 01:30:00|36765.5|36725.5|36745.5|36705.5|36768.3|36728.3|36741.1|36701.1|34
1717032900000|2024-05-30 01:35:00|36743.3|36703.3|36738.9|36698.9|36745.5|36705.5|36713.9|36673.9|97
1717033200000|2024-05-30 01:40:00|36736.7|36696.7|36728.2|36688.2|36755.5|36715.5|36721.1|36681.1|19
1717033500000|2024-05-30 01:45:00|36718.2|36678.2|36738.2|36698.2|36738.2|36698.2|36713.2|36673.2|11
1717033800000|2024-05-30 01:50:00|36733.2|36693.2|36721|36681|36733.8|36693.8|36696|36656|28
1717034100000|2024-05-30 01:55:00|36723.8|36683.8|36740.9|36700.9|36746|36706|36716|36676|17
1717034400000|2024-05-30 02:00:00|36738.1|36698.1|36718.7|36678.7|36745.9|36705.9|36716.5|36676.5|57
1717034700000|2024-05-30 02:05:00|36723.7|36683.7|36713.7|36673.7|36726.5|36686.5|36703.7|36663.7|7
1717035000000|2024-05-30 02:10:00|36708.7|36668.7|36711.5|36671.5|36718.7|36678.7|36705.9|36665.9|20
1717035300000|2024-05-30 02:15:00|36703.6|36663.6|36701.4|36661.4|36711.4|36671.4|36701.4|36661.4|7
1717035600000|2024-05-30 02:20:00|36703.6|36663.6|36721.4|36681.4|36724.2|36684.2|36703.6|36663.6|23
1717035900000|2024-05-30 02:25:00|36726.4|36686.4|36716.4|36676.4|36726.4|36686.4|36716.4|36676.4|2
1717036200000|2024-05-30 02:30:00|36719.2|36679.2|36738.5|36698.5|36746.3|36706.3|36716.3|36676.3|7
1717036500000|2024-05-30 02:35:00|36736.3|36696.3|36748.5|36708.5|36750.7|36710.7|36728.5|36688.5|12
1717036800000|2024-05-30 02:40:00|36750.7|36710.7|36740.6|36700.6|36750.7|36710.7|36730.6|36690.6|7
1717037100000|2024-05-30 02:45:00|36743.4|36703.4|36720.6|36680.6|36755.6|36715.6|36720.6|36680.6|36
1717037400000|2024-05-30 02:50:00|36725.6|36685.6|36743.4|36703.4|36743.4|36703.4|36722.8|36682.8|36
1717037700000|2024-05-30 02:55:00|36746.2|36706.2|36745.5|36705.5|36780.6|36740.6|36740.5|36700.5|63
1717038000000|2024-05-30 03:00:00|36748.3|36708.3|36745.5|36705.5|36753.3|36713.3|36735.5|36695.5|7
1717038300000|2024-05-30 03:05:00|36748.3|36708.3|36740.5|36700.5|36750.5|36710.5|36730.5|36690.5|7
1717038600000|2024-05-30 03:10:00|36735.5|36695.5|36723.2|36683.2|36740.4|36700.4|36723.2|36683.2|6
1717038900000|2024-05-30 03:15:00|36725.4|36685.4|36735.4|36695.4|36745.4|36705.4|36720.4|36680.4|24
1717039200000|2024-05-30 03:20:00|36737.6|36697.6|36723.2|36683.2|36740.4|36700.4|36696|36656|17
1717039500000|2024-05-30 03:25:00|36726|36686|36735.3|36695.3|36750.3|36710.3|36718.2|36678.2|49
1717039800000|2024-05-30 03:30:00|36732.5|36692.5|36745.3|36705.3|36747.5|36707.5|36725.3|36685.3|37
1717040100000|2024-05-30 03:35:00|36742.5|36702.5|36738.1|36698.1|36747.5|36707.5|36733.1|36693.1|14
1717040400000|2024-05-30 03:40:00|36740.2|36700.2|36752.4|36712.4|36752.4|36712.4|36740.2|36700.2|11
1717040700000|2024-05-30 03:45:00|36745.2|36705.2|36770.2|36730.2|36782.4|36742.4|36745.2|36705.2|35
1717041000000|2024-05-30 03:50:00|36765.2|36725.2|36750.8|36710.8|36770.2|36730.2|36750.1|36710.1|14
1717041300000|2024-05-30 03:55:00|36745.8|36705.8|36740.7|36700.7|36745.8|36705.8|36735.7|36695.7|13
1717041600000|2024-05-30 04:00:00|36738.5|36698.5|36745.7|36705.7|36745.7|36705.7|36738.5|36698.5|3
1717041900000|2024-05-30 04:05:00|36740.7|36700.7|36740.7|36700.7|36745.7|36705.7|36735.7|36695.7|14
1717042200000|2024-05-30 04:10:00|36738.5|36698.5|36750.6|36710.6|36750.6|36710.6|36738.5|36698.5|5
1717042500000|2024-05-30 04:15:00|36748.4|36708.4|36755.6|36715.6|36755.6|36715.6|36748.4|36708.4|3
1717042800000|2024-05-30 04:20:00|36750.6|36710.6|36745.6|36705.6|36750.6|36710.6|36735.6|36695.6|2
1717043100000|2024-05-30 04:25:00|36745.5|36705.5|36740.5|36700.5|36745.5|36705.5|36735.5|36695.5|2
1717043400000|2024-05-30 04:30:00|36742.7|36702.7|36740.5|36700.5|36745.5|36705.5|36740.5|36700.5|0
1717043700000|2024-05-30 04:35:00|36738.3|36698.3|36745.5|36705.5|36755.5|36715.5|36738.3|36698.3|7
1717044000000|2024-05-30 04:40:00|36745.4|36705.4|36777.6|36737.6|36777.6|36737.6|36745.4|36705.4|32
1717044300000|2024-05-30 04:45:00|36774.8|36734.8|36759.8|36719.8|36774.8|36734.8|36750.4|36710.4|10
1717044600000|2024-05-30 04:50:00|36759.7|36719.7|36767.5|36727.5|36772.6|36732.6|36759.7|36719.7|6
1717044900000|2024-05-30 04:55:00|36762.5|36722.5|36772.5|36732.5|36772.5|36732.5|36762.5|36722.5|19
1717045200000|2024-05-30 05:00:00|36769.7|36729.7|36764.7|36724.7|36776.8|36736.8|36764.7|36724.7|44
1717045500000|2024-05-30 05:05:00|36766.8|36726.8|36779.6|36739.6|36779.6|36739.6|36766.8|36726.8|10
1717045800000|2024-05-30 05:10:00|36789.6|36749.6|36794.6|36754.6|36809.6|36769.6|36786.8|36746.8|75
1717046100000|2024-05-30 05:15:00|36799.6|36759.6|36804.5|36764.5|36804.6|36764.6|36796.7|36756.7|6
1717046400000|2024-05-30 05:20:00|36801.7|36761.7|36796.7|36756.7|36804.5|36764.5|36796.7|36756.7|7
1717046700000|2024-05-30 05:25:00|36799.5|36759.5|36786.7|36746.7|36799.5|36759.5|36786.7|36746.7|4
1717047000000|2024-05-30 05:30:00|36789.5|36749.5|36781.6|36741.6|36789.5|36749.5|36772.3|36732.3|37
1717047300000|2024-05-30 05:35:00|36784.4|36744.4|36766.6|36726.6|36786.6|36746.6|36766.6|36726.6|23
1717047600000|2024-05-30 05:40:00|36774.4|36734.4|36759.4|36719.4|36776.6|36736.6|36759.4|36719.4|37
1717047900000|2024-05-30 05:45:00|36762.2|36722.2|36747.2|36707.2|36777.8|36737.8|36735|36695|43
1717048200000|2024-05-30 05:50:00|36744.3|36704.3|36759.3|36719.3|36759.3|36719.3|36732.2|36692.2|43
1717048500000|2024-05-30 05:55:00|36754.9|36714.9|36789.3|36749.3|36789.3|36749.3|36752.1|36712.1|27
1717048800000|2024-05-30 06:00:00|36787.1|36747.1|36792.1|36752.1|36804.9|36764.9|36782.1|36742.1|30
1717049100000|2024-05-30 06:05:00|36794.9|36754.9|36812|36772|36814.9|36774.9|36792|36752|60
1717049400000|2024-05-30 06:10:00|36814.8|36774.8|36786.3|36746.3|36814.8|36774.8|36779.2|36739.2|71
1717049700000|2024-05-30 06:15:00|36791.3|36751.3|36794.1|36754.1|36806.3|36766.3|36791.3|36751.3|19
1717050000000|2024-05-30 06:20:00|36796.3|36756.3|36789.1|36749.1|36796.3|36756.3|36779.1|36739.1|49
1717050300000|2024-05-30 06:25:00|36786.3|36746.3|36796.2|36756.2|36819.1|36779.1|36786.3|36746.3|113
1717050600000|2024-05-30 06:30:00|36799.1|36759.1|36806.2|36766.2|36809|36769|36799|36759|13
1717050900000|2024-05-30 06:35:00|36809|36769|36784|36744|36809|36769|36781.2|36741.2|71
1717051200000|2024-05-30 06:40:00|36781.8|36741.8|36779|36739|36784|36744|36761.8|36721.8|35
1717051500000|2024-05-30 06:45:00|36776.8|36736.8|36748.9|36708.9|36788.9|36748.9|36748.9|36708.9|23
1717051800000|2024-05-30 06:50:00|36751.7|36711.7|36738.9|36698.9|36751.7|36711.7|36731.7|36691.7|10
1717052100000|2024-05-30 06:55:00|36741.7|36701.7|36748.8|36708.8|36756.7|36716.7|36731.7|36691.7|35
1717052400000|2024-05-30 07:00:00|36746|36706|36788.8|36748.8|36788.8|36748.8|36736.7|36696.7|57
1717052700000|2024-05-30 07:05:00|36791|36751|36808.8|36768.8|36821.6|36781.6|36788.8|36748.8|46
1717053000000|2024-05-30 07:10:00|36813.8|36773.8|36768.7|36728.7|36818.8|36778.8|36766.6|36726.6|86
1717053300000|2024-05-30 07:15:00|36765.9|36725.9|36768.7|36728.7|36768.7|36728.7|36751.6|36711.6|17
1717053600000|2024-05-30 07:20:00|36776.5|36736.5|36771.5|36731.5|36776.5|36736.5|36758.7|36718.7|12
1717053900000|2024-05-30 07:25:00|36768.7|36728.7|36795.8|36755.8|36795.8|36755.8|36768.7|36728.7|11
1717054200000|2024-05-30 07:30:00|36798.6|36758.6|36794.3|36754.3|36831.4|36791.4|36794.3|36754.3|109
1717054500000|2024-05-30 07:35:00|36796.4|36756.4|36818.6|36778.6|36824.2|36784.2|36796.4|36756.4|27
1717054800000|2024-05-30 07:40:00|36816.4|36776.4|36829.2|36789.2|36834.2|36794.2|36804.2|36764.2|52
1717055100000|2024-05-30 07:45:00|36826.4|36786.4|36813.5|36773.5|36826.4|36786.4|36808.5|36768.5|15
1717055400000|2024-05-30 07:50:00|36808.5|36768.5|36843.5|36803.5|36843.5|36803.5|36793.5|36753.5|101
1717055700000|2024-05-30 07:55:00|36845.6|36805.6|36843.4|36803.4|36848.5|36808.5|36828.5|36788.5|46
1717056000000|2024-05-30 08:00:00|36838.4|36798.4|36848.4|36808.4|36848.4|36808.4|36828.4|36788.4|44
1717056300000|2024-05-30 08:05:00|36840.6|36800.6|36845.5|36805.5|36848.4|36808.4|36838.4|36798.4|61
1717056600000|2024-05-30 08:10:00|36843.4|36803.4|36840.5|36800.5|36848.3|36808.3|36835.5|36795.5|28
1717056900000|2024-05-30 08:15:00|36842.7|36802.7|36841.1|36801.1|36851.1|36811.1|36838.3|36798.3|110
1717057200000|2024-05-30 08:20:00|36848.3|36808.3|36823.3|36783.3|36848.3|36808.3|36811.1|36771.1|42
1717057500000|2024-05-30 08:25:00|36821.1|36781.1|36840.4|36800.4|36845.4|36805.4|36815.4|36775.4|21
1717057800000|2024-05-30 08:30:00|36843.2|36803.2|36838.2|36798.2|36855.4|36815.4|36831|36791|81
1717058100000|2024-05-30 08:35:00|36840.3|36800.3|36835.3|36795.3|36842.5|36802.5|36835.3|36795.3|19
1717058400000|2024-05-30 08:40:00|36855.3|36815.3|36858.1|36818.1|36858.1|36818.1|36838.1|36798.1|77
1717058700000|2024-05-30 08:45:00|36848.1|36808.1|36875.2|36835.2|36875.3|36835.3|36848.1|36808.1|29
1717059000000|2024-05-30 08:50:00|36897.4|36857.4|36897.4|36857.4|36905.2|36865.2|36885.2|36845.2|156
1717059300000|2024-05-30 08:55:00|36899.5|36859.5|36912.3|36872.3|36919.5|36879.5|36887.4|36847.4|43
1717059600000|2024-05-30 09:00:00|36919.5|36879.5|36904.5|36864.5|36922.3|36882.3|36894.5|36854.5|67
1717059900000|2024-05-30 09:05:00|36906.6|36866.6|36907.3|36867.3|36922.3|36882.3|36902.3|36862.3|54
1717060200000|2024-05-30 09:10:00|36909.4|36869.4|36906.6|36866.6|36914.4|36874.4|36902.2|36862.2|48
1717060500000|2024-05-30 09:15:00|36909.4|36869.4|36889.4|36849.4|36912.2|36872.2|36886.5|36846.5|19
1717060800000|2024-05-30 09:20:00|36884.4|36844.4|36868.7|36828.7|36886.5|36846.5|36866.5|36826.5|65
1717061100000|2024-05-30 09:25:00|36866.5|36826.5|36893.6|36853.6|36895.8|36855.8|36853.7|36813.7|59
1717061400000|2024-05-30 09:30:00|36905.8|36865.8|36893.6|36853.6|36905.8|36865.8|36893.6|36853.6|49
1717061700000|2024-05-30 09:35:00|36887.9|36847.9|36890.7|36850.7|36900.8|36860.8|36885.7|36845.7|39
1717062000000|2024-05-30 09:40:00|36887.9|36847.9|36890.7|36850.7|36890.7|36850.7|36880.7|36840.7|8
1717062300000|2024-05-30 09:45:00|36897.8|36857.8|36897.8|36857.8|36900.7|36860.7|36877.8|36837.8|23
1717062600000|2024-05-30 09:50:00|36902.8|36862.8|36905.6|36865.6|36907.8|36867.8|36882.8|36842.8|71
1717062900000|2024-05-30 09:55:00|36907.8|36867.8|36904.9|36864.9|36907.8|36867.8|36887.8|36847.8|45
1717063200000|2024-05-30 10:00:00|36907.7|36867.7|36902.7|36862.7|36907.7|36867.7|36902.7|36862.7|24
1717063500000|2024-05-30 10:05:00|36900.5|36860.5|36899.8|36859.8|36917.7|36877.7|36890.5|36850.5|93
1717063800000|2024-05-30 10:10:00|36892|36852|36872.6|36832.6|36902|36862|36864.8|36824.8|30
1717064100000|2024-05-30 10:15:00|36874.8|36834.8|36860.4|36820.4|36874.8|36834.8|36825.4|36785.4|46
1717064400000|2024-05-30 10:20:00|36850.4|36810.4|36830.4|36790.4|36860.4|36820.4|36823.2|36783.2|33
1717064700000|2024-05-30 10:25:00|36840.4|36800.4|36825.4|36785.4|36840.4|36800.4|36820.4|36780.4|22
1717065000000|2024-05-30 10:30:00|36825.3|36785.3|36820.3|36780.3|36828.2|36788.2|36803.2|36763.2|25
1717065300000|2024-05-30 10:35:00|36815.3|36775.3|36828.1|36788.1|36833.1|36793.1|36815.3|36775.3|24
1717065600000|2024-05-30 10:40:00|36830.3|36790.3|36815.9|36775.9|36830.3|36790.3|36803.1|36763.1|61
1717065900000|2024-05-30 10:45:00|36818.1|36778.1|36827.4|36787.4|36830.2|36790.2|36818.1|36778.1|13
1717066200000|2024-05-30 10:50:00|36825.2|36785.2|36810.2|36770.2|36825.2|36785.2|36803|36763|24
1717066500000|2024-05-30 10:55:00|36808|36768|36833|36793|36838|36798|36803|36763|118
1717066800000|2024-05-30 11:00:00|36857.3|36817.3|36837.9|36797.9|36883|36843|36835.8|36795.8|132
1717067100000|2024-05-30 11:05:00|36835.8|36795.8|36818.6|36778.6|36845.8|36805.8|36791.4|36751.4|154
1717067400000|2024-05-30 11:10:00|36815.7|36775.7|36830.7|36790.7|36837.9|36797.9|36803.6|36763.6|20
1717067700000|2024-05-30 11:15:00|36835.7|36795.7|36815.7|36775.7|36835.7|36795.7|36808.5|36768.5|21
1717068000000|2024-05-30 11:20:00|36820.7|36780.7|36813.5|36773.5|36823.5|36783.5|36805.6|36765.6|14
1717068300000|2024-05-30 11:25:00|36811.3|36771.3|36813.4|36773.4|36815.6|36775.6|36800.6|36760.6|10
1717068600000|2024-05-30 11:30:00|36815.6|36775.6|36786.2|36746.2|36815.6|36775.6|36786.2|36746.2|13
1717068900000|2024-05-30 11:35:00|36766.9|36726.9|36763.4|36723.4|36773.4|36733.4|36758.4|36718.4|67
1717069200000|2024-05-30 11:40:00|36761.2|36721.2|36795.5|36755.5|36795.5|36755.5|36759|36719|27
1717069500000|2024-05-30 11:45:00|36793.3|36753.3|36865.4|36825.4|36875.5|36835.5|36792.6|36752.6|59
1717069800000|2024-05-30 11:50:00|36860.4|36820.4|36867.6|36827.6|36877.6|36837.6|36857.6|36817.6|21
1717070100000|2024-05-30 11:55:00|36865.4|36825.4|36842.5|36802.5|36870.4|36830.4|36840.4|36800.4|65
1717070400000|2024-05-30 12:00:00|36845.4|36805.4|36835.3|36795.3|36855.4|36815.4|36823.2|36783.2|58
1717070700000|2024-05-30 12:05:00|36832.5|36792.5|36842.5|36802.5|36855.3|36815.3|36825.3|36785.3|34
1717071000000|2024-05-30 12:10:00|36840.3|36800.3|36852.4|36812.4|36862.5|36822.5|36835.3|36795.3|130
1717071300000|2024-05-30 12:15:00|36850.3|36810.3|36847.4|36807.4|36850.3|36810.3|36835.2|36795.2|17
1717071600000|2024-05-30 12:20:00|36849.5|36809.5|36897.4|36857.4|36897.4|36857.4|36849.5|36809.5|32
1717071900000|2024-05-30 12:25:00|36895.2|36855.2|36914.5|36874.5|36914.5|36874.5|36895.2|36855.2|47
1717072200000|2024-05-30 12:30:00|36912.3|36872.3|36933.7|36893.7|36936.6|36896.6|36889.5|36849.5|112
1717072500000|2024-05-30 12:35:00|36926.6|36886.6|36862.2|36822.2|36928.7|36888.7|36857.2|36817.2|99
1717072800000|2024-05-30 12:40:00|36867.2|36827.2|36860.1|36820.1|36877.2|36837.2|36837.2|36797.2|53
1717075800000|2024-05-30 13:30:00|36867.6|36827.6|36951.1|36911.1|37064.8|37024.8|36867.6|36827.6|2290
1717076100000|2024-05-30 13:35:00|36956.1|36916.1|36817.5|36777.5|37037.6|36997.6|36811.8|36771.8|1393
1717076400000|2024-05-30 13:40:00|36820.3|36780.3|36834.6|36794.6|36904.6|36864.6|36793.2|36753.2|903
1717076700000|2024-05-30 13:45:00|36831.8|36791.8|36840.3|36800.3|36867.4|36827.4|36780.3|36740.3|746
1717077000000|2024-05-30 13:50:00|36843.1|36803.1|36845.9|36805.9|36895.9|36855.9|36790.3|36750.3|622
1717077300000|2024-05-30 13:55:00|36843.1|36803.1|36734.5|36694.5|36873.1|36833.1|36725.9|36685.9|478
1717077600000|2024-05-30 14:00:00|36737.3|36697.3|36666.5|36626.5|36757.3|36717.3|36634.4|36594.4|827
1717077900000|2024-05-30 14:05:00|36671.5|36631.5|36641.5|36601.5|36671.5|36631.5|36597.2|36557.2|581
1717078200000|2024-05-30 14:10:00|36638.6|36598.6|36569.3|36529.3|36665.8|36625.8|36557.2|36517.2|571
1717078500000|2024-05-30 14:15:00|36567.2|36527.2|36574.3|36534.3|36644.3|36604.3|36564.3|36524.3|627
1717078800000|2024-05-30 14:20:00|36567.1|36527.1|36610|36570|36630|36590|36531.4|36491.4|635
1717079100000|2024-05-30 14:25:00|36615|36575|36725.7|36685.7|36745.7|36705.7|36602.8|36562.8|515
1717079400000|2024-05-30 14:30:00|36715.7|36675.7|36714.2|36674.2|36742.8|36702.8|36664.2|36624.2|282
1717079700000|2024-05-30 14:35:00|36724.2|36684.2|36662.7|36622.7|36766.3|36726.3|36657.7|36617.7|433
1717080000000|2024-05-30 14:40:00|36659.9|36619.9|36638.4|36598.4|36672.7|36632.7|36615.6|36575.6|419
1717080300000|2024-05-30 14:45:00|36635.6|36595.6|36571.2|36531.2|36655.6|36615.6|36524.1|36484.1|984
1717080600000|2024-05-30 14:50:00|36574.1|36534.1|36549.8|36509.8|36581.2|36541.2|36532.6|36492.6|278
1717080900000|2024-05-30 14:55:00|36546.9|36506.9|36505.4|36465.4|36616.2|36576.2|36488.3|36448.3|426
1717081200000|2024-05-30 15:00:00|36508.3|36468.3|36587.5|36547.5|36612.5|36572.5|36486.1|36446.1|333
1717081500000|2024-05-30 15:05:00|36585.4|36545.4|36452.5|36412.5|36585.4|36545.4|36418.9|36378.9|679
1717081800000|2024-05-30 15:10:00|36457.5|36417.5|36516.8|36476.8|36531.1|36491.1|36456.8|36416.8|380
1717082100000|2024-05-30 15:15:00|36523.9|36483.9|36529.6|36489.6|36563.9|36523.9|36506.8|36466.8|252
1717082400000|2024-05-30 15:20:00|36524.6|36484.6|36485.3|36445.3|36532.4|36492.4|36485.3|36445.3|453
1717082700000|2024-05-30 15:25:00|36488.1|36448.1|36488.8|36448.8|36541|36501|36478.1|36438.1|365
1717083000000|2024-05-30 15:30:00|36486.7|36446.7|36429.5|36389.5|36493.8|36453.8|36419.5|36379.5|365
1717083300000|2024-05-30 15:35:00|36427.3|36387.3|36405.2|36365.2|36449.5|36409.5|36399.5|36359.5|258
1717083600000|2024-05-30 15:40:00|36400.2|36360.2|36388.7|36348.7|36416.6|36376.6|36373.7|36333.7|370
1717083900000|2024-05-30 15:45:00|36383.7|36343.7|36378|36338|36412.3|36372.3|36348|36308|1480
1717084200000|2024-05-30 15:50:00|36375.1|36335.1|36362.2|36322.2|36413.7|36373.7|36362.2|36322.2|306
1717084500000|2024-05-30 15:55:00|36359.4|36319.4|36342.2|36302.2|36402.2|36362.2|36342.2|36302.2|444
1717084800000|2024-05-30 16:00:00|36339.3|36299.3|36307.2|36267.2|36342.2|36302.2|36297.9|36257.9|422
1717085100000|2024-05-30 16:05:00|36302.2|36262.2|36356.4|36316.4|36356.4|36316.4|36295|36255|467
1717085400000|2024-05-30 16:10:00|36349.3|36309.3|36362.1|36322.1|36382.1|36342.1|36332.1|36292.1|260
1717085700000|2024-05-30 16:15:00|36359.3|36319.3|36382.1|36342.1|36406.4|36366.4|36352.1|36312.1|241
1717086000000|2024-05-30 16:20:00|36377.1|36337.1|36322.1|36282.1|36382.1|36342.1|36319.2|36279.2|212
1717086300000|2024-05-30 16:25:00|36319.2|36279.2|36286.3|36246.3|36319.2|36279.2|36266.3|36226.3|305
1717086600000|2024-05-30 16:30:00|36284.2|36244.2|36174.9|36134.9|36286.3|36246.3|36144.9|36104.9|475
1717086900000|2024-05-30 16:35:00|36167.7|36127.7|36142|36102|36182|36142|36127.7|36087.7|650
1717087200000|2024-05-30 16:40:00|36132|36092|36170.5|36130.5|36214.8|36174.8|36124.8|36084.8|365
1717087500000|2024-05-30 16:45:00|36172.7|36132.7|36092.6|36052.6|36172.7|36132.7|36087.6|36047.6|436
1717087800000|2024-05-30 16:50:00|36090.5|36050.5|36087.6|36047.6|36131.9|36091.9|36084.8|36044.8|408
1717088100000|2024-05-30 16:55:00|36094.8|36054.8|36142.6|36102.6|36147.6|36107.6|36087.6|36047.6|267
1717088400000|2024-05-30 17:00:00|36137.6|36097.6|36220.4|36180.4|36267.6|36227.6|36135.4|36095.4|319
1717088700000|2024-05-30 17:05:00|36215.4|36175.4|36214.7|36174.7|36258.9|36218.9|36200.4|36160.4|298
1717089000000|2024-05-30 17:10:00|36210.4|36170.4|36190.3|36150.3|36229.6|36189.6|36182.5|36142.5|391
1717089300000|2024-05-30 17:15:00|36188.2|36148.2|36238.9|36198.9|36263.2|36223.2|36188.2|36148.2|245
1717089600000|2024-05-30 17:20:00|36258.1|36218.1|36194.6|36154.6|36273.1|36233.1|36194.6|36154.6|337
1717089900000|2024-05-30 17:25:00|36197.4|36157.4|36131.7|36091.7|36217.4|36177.4|36131.7|36091.7|210
1717090200000|2024-05-30 17:30:00|36136|36096|36119.5|36079.5|36138.8|36098.8|36113.1|36073.1|254
1717090500000|2024-05-30 17:35:00|36117.4|36077.4|36128.1|36088.1|36141.7|36101.7|36115.3|36075.3|388
1717090800000|2024-05-30 17:40:00|36130.2|36090.2|36142.3|36102.3|36164.5|36124.5|36128.1|36088.1|189
1717091100000|2024-05-30 17:45:00|36144.4|36104.4|36130.1|36090.1|36144.4|36104.4|36121.6|36081.6|208
1717091400000|2024-05-30 17:50:00|36140.1|36100.1|36100.1|36060.1|36144.4|36104.4|36100.1|36060.1|243
1717091700000|2024-05-30 17:55:00|36102.3|36062.3|36078.6|36038.6|36115.1|36075.1|36073.6|36033.6|361
1717092000000|2024-05-30 18:00:00|36076.5|36036.5|36078.6|36038.6|36103.6|36063.6|35980.1|35940.1|665
1717092300000|2024-05-30 18:05:00|36073.6|36033.6|36080.7|36040.7|36138.6|36098.6|36068.6|36028.6|585
1717092600000|2024-05-30 18:10:00|36078.6|36038.6|36082.1|36042.1|36112.8|36072.8|36054.3|36014.3|1092
1717092900000|2024-05-30 18:15:00|36084.3|36044.3|36152.8|36112.8|36157.8|36117.8|36080|36040|1161
1717113600000|2024-05-31 00:00:00|36280.7|36240.7|36326.3|36286.3|36367.1|36327.1|36267.1|36227.1|296
1717113900000|2024-05-31 00:05:00|36328.4|36288.4|36301.3|36261.3|36344.2|36304.2|36296.3|36256.3|51
1717114200000|2024-05-31 00:10:00|36299.1|36259.1|36325.5|36285.5|36325.5|36285.5|36269.1|36229.1|51
1717114500000|2024-05-31 00:15:00|36323.3|36283.3|36338.3|36298.3|36341.2|36301.2|36303.3|36263.3|36
1717114800000|2024-05-31 00:20:00|36335.4|36295.4|36318.3|36278.3|36350.4|36310.4|36310.4|36270.4|128
1717115100000|2024-05-31 00:25:00|36315.4|36275.4|36286.1|36246.1|36320.4|36280.4|36273.3|36233.3|123
1717115400000|2024-05-31 00:30:00|36279|36239|36258.2|36218.2|36279|36239|36253.2|36213.2|36
1717115700000|2024-05-31 00:35:00|36253.2|36213.2|36256.1|36216.1|36266.1|36226.1|36253.2|36213.2|8
1717116000000|2024-05-31 00:40:00|36259|36219|36266|36226|36266|36226|36253.2|36213.2|34
1717116300000|2024-05-31 00:45:00|36263.2|36223.2|36256|36216|36266|36226|36256|36216|11
1717116600000|2024-05-31 00:50:00|36253.1|36213.1|36276|36236|36276|36236|36250.2|36210.2|26
1717116900000|2024-05-31 00:55:00|36271|36231|36295.9|36255.9|36323.1|36283.1|36268.9|36228.9|56
1717117200000|2024-05-31 01:00:00|36305.9|36265.9|36268.8|36228.8|36345.9|36305.9|36268.8|36228.8|52
1717117500000|2024-05-31 01:05:00|36270.9|36230.9|36234.5|36194.5|36278.8|36238.8|36231.7|36191.7|49
1717117800000|2024-05-31 01:10:00|36231.7|36191.7|36261.6|36221.6|36273.8|36233.8|36221.7|36181.7|25
1717118100000|2024-05-31 01:15:00|36258.7|36218.7|36244.5|36204.5|36278.7|36238.7|36221.6|36181.6|24
1717118400000|2024-05-31 01:20:00|36242.4|36202.4|36257.3|36217.3|36264.5|36224.5|36237.4|36197.4|16
1717118700000|2024-05-31 01:25:00|36252.3|36212.3|36269.4|36229.4|36272.3|36232.3|36249.5|36209.5|4
1717119000000|2024-05-31 01:30:00|36264.4|36224.4|36247.3|36207.3|36269.4|36229.4|36245.2|36205.2|11
1717119300000|2024-05-31 01:35:00|36259.4|36219.4|36245.1|36205.1|36267.3|36227.3|36245.1|36205.1|21
1717119600000|2024-05-31 01:40:00|36239.4|36199.4|36237.2|36197.2|36252.3|36212.3|36232.2|36192.2|10
1717119900000|2024-05-31 01:45:00|36240.1|36200.1|36215.1|36175.1|36245.1|36205.1|36184.3|36144.3|30
1717120200000|2024-05-31 01:50:00|36212.2|36172.2|36200.1|36160.1|36212.2|36172.2|36197.2|36157.2|24
1717120500000|2024-05-31 01:55:00|36202.2|36162.2|36210|36170|36210|36170|36187.2|36147.2|8
1717120800000|2024-05-31 02:00:00|36207.1|36167.1|36180|36140|36207.1|36167.1|36177.1|36137.1|10
1717121100000|2024-05-31 02:05:00|36177.1|36137.1|36157.1|36117.1|36187.1|36147.1|36157.1|36117.1|12
1717121400000|2024-05-31 02:10:00|36162.1|36122.1|36167|36127|36169.2|36129.2|36152.1|36112.1|32
1717121700000|2024-05-31 02:15:00|36164.1|36124.1|36184.1|36144.1|36184.1|36144.1|36164.1|36124.1|15
1717122000000|2024-05-31 02:20:00|36187|36147|36204.1|36164.1|36207|36167|36184.1|36144.1|14
1717122300000|2024-05-31 02:25:00|36201.2|36161.2|36177|36137|36207|36167|36177|36137|43
1717122600000|2024-05-31 02:30:00|36167|36127|36184.8|36144.8|36196.9|36156.9|36151.9|36111.9|69
1717122900000|2024-05-31 02:35:00|36186.9|36146.9|36184.8|36144.8|36199.8|36159.8|36164|36124|53
1717123200000|2024-05-31 02:40:00|36186.9|36146.9|36196.9|36156.9|36214.8|36174.8|36186.9|36146.9|32
1717123500000|2024-05-31 02:45:00|36199.8|36159.8|36204.7|36164.7|36239.8|36199.8|36194.8|36154.8|31
1717123800000|2024-05-31 02:50:00|36209.7|36169.7|36202.6|36162.6|36214.7|36174.7|36192.6|36152.6|27
1717124100000|2024-05-31 02:55:00|36199.7|36159.7|36192.6|36152.6|36212.6|36172.6|36185.5|36145.5|37
1717124400000|2024-05-31 03:00:00|36189.7|36149.7|36194.6|36154.6|36202.5|36162.5|36182.5|36142.5|22
1717124700000|2024-05-31 03:05:00|36199.6|36159.6|36234.6|36194.6|36234.6|36194.6|36192.5|36152.5|76
1717125000000|2024-05-31 03:10:00|36232.5|36192.5|36222.5|36182.5|36246.7|36206.7|36222.5|36182.5|43
1717125300000|2024-05-31 03:15:00|36214.6|36174.6|36219.5|36179.5|36232.4|36192.4|36212.5|36172.5|8
1717125600000|2024-05-31 03:20:00|36222.4|36182.4|36232.4|36192.4|36239.5|36199.5|36219.5|36179.5|5
1717125900000|2024-05-31 03:25:00|36239.5|36199.5|36242.4|36202.4|36242.4|36202.4|36225.3|36185.3|14
1717126200000|2024-05-31 03:30:00|36237.4|36197.4|36242.4|36202.4|36242.4|36202.4|36232.4|36192.4|1
1717126500000|2024-05-31 03:35:00|36242.3|36202.3|36232.3|36192.3|36242.3|36202.3|36227.3|36187.3|12
1717126800000|2024-05-31 03:40:00|36229.4|36189.4|36237.3|36197.3|36237.3|36197.3|36218.1|36178.1|12
1717127100000|2024-05-31 03:45:00|36234.4|36194.4|36239.4|36199.4|36242.3|36202.3|36234.4|36194.4|2
1717127400000|2024-05-31 03:50:00|36239.3|36199.3|36242.2|36202.2|36242.2|36202.2|36235.1|36195.1|3
1717127700000|2024-05-31 03:55:00|36239.3|36199.3|36231.4|36191.4|36256.4|36216.4|36228.5|36188.5|30
1717128000000|2024-05-31 04:00:00|36234.3|36194.3|36239.3|36199.3|36244.3|36204.3|36231.4|36191.4|2
1717128300000|2024-05-31 04:05:00|36236.4|36196.4|36241.3|36201.3|36241.4|36201.4|36236.4|36196.4|0
1717128600000|2024-05-31 04:10:00|36236.3|36196.3|36246.3|36206.3|36246.3|36206.3|36236.3|36196.3|7
1717128900000|2024-05-31 04:15:00|36243.4|36203.4|36236.3|36196.3|36243.4|36203.4|36229.2|36189.2|5
1717129200000|2024-05-31 04:20:00|||||||||3
1717129500000|2024-05-31 04:25:00|36236.2|36196.2|36249.1|36209.1|36249.1|36209.1|36236.2|36196.2|1
1717129800000|2024-05-31 04:30:00|||||||||4
1717130100000|2024-05-31 04:35:00|36259.1|36219.1|36264.1|36224.1|36264.1|36224.1|36256.2|36216.2|15
1717130400000|2024-05-31 04:40:00|36261.2|36221.2|36259|36219|36264.1|36224.1|36259|36219|0
1717130700000|2024-05-31 04:45:00|36264|36224|36259|36219|36264|36224|36259|36219|0
1717131000000|2024-05-31 04:50:00|||||||||5
1717131300000|2024-05-31 04:55:00|36264|36224|36263.9|36223.9|36264|36224|36258.9|36218.9|7
1717131600000|2024-05-31 05:00:00|36258.9|36218.9|36258.9|36218.9|36266.8|36226.8|36258.9|36218.9|6
1717131900000|2024-05-31 05:05:00|36254.7|36214.7|36256.8|36216.8|36256.8|36216.8|36254.7|36214.7|10
1717132200000|2024-05-31 05:10:00|36253.9|36213.9|36248.9|36208.9|36253.9|36213.9|36248.9|36208.9|3
1717132500000|2024-05-31 05:15:00|36251.8|36211.8|36253.8|36213.8|36268.8|36228.8|36248.8|36208.8|45
1717132800000|2024-05-31 05:20:00|36260.9|36220.9|36265.9|36225.9|36265.9|36225.9|36258.8|36218.8|5
1717133100000|2024-05-31 05:25:00|36258.8|36218.8|36255.9|36215.9|36260.9|36220.9|36255.9|36215.9|3
1717133400000|2024-05-31 05:30:00|36260.9|36220.9|36278.7|36238.7|36278.8|36238.8|36248.7|36208.7|52
1717133700000|2024-05-31 05:35:00|36288.7|36248.7|36278.7|36238.7|36288.7|36248.7|36268.7|36228.7|45
1717134000000|2024-05-31 05:40:00|36276.6|36236.6|36345.8|36305.8|36350.8|36310.8|36276.6|36236.6|76
1717134300000|2024-05-31 05:45:00|36337.9|36297.9|36427.8|36387.8|36427.8|36387.8|36325.8|36285.8|89
1717134600000|2024-05-31 05:50:00|36434.9|36394.9|36422.8|36382.8|36434.9|36394.9|36409.9|36369.9|27
1717134900000|2024-05-31 05:55:00|36419.9|36379.9|36402.8|36362.8|36432.8|36392.8|36402.8|36362.8|51
1717135200000|2024-05-31 06:00:00|36398.6|36358.6|36401.5|36361.5|36410.7|36370.7|36398.6|36358.6|80
1717135500000|2024-05-31 06:05:00|36398.6|36358.6|36415.6|36375.6|36424.4|36384.4|36394.4|36354.4|60
1717135800000|2024-05-31 06:10:00|36418.5|36378.5|36388.5|36348.5|36418.5|36378.5|36373.5|36333.5|56
1717136100000|2024-05-31 06:15:00|36391.4|36351.4|36408.5|36368.5|36425.6|36385.6|36391.4|36351.4|20
1717136400000|2024-05-31 06:20:00|36413.5|36373.5|36381.3|36341.3|36413.5|36373.5|36378.4|36338.4|49
1717136700000|2024-05-31 06:25:00|36376.3|36336.3|36391.3|36351.3|36401.3|36361.3|36376.3|36336.3|13
1717137000000|2024-05-31 06:30:00|36394.2|36354.2|36411.3|36371.3|36433.4|36393.4|36394.2|36354.2|33
1717137300000|2024-05-31 06:35:00|36408.4|36368.4|36391.3|36351.3|36421.3|36381.3|36384.2|36344.2|29
1717137600000|2024-05-31 06:40:00|36388.3|36348.3|36384.1|36344.1|36401.2|36361.2|36373.3|36333.3|22
1717137900000|2024-05-31 06:45:00|36381.2|36341.2|36361.2|36321.2|36384.1|36344.1|36361.2|36321.2|14
1717138200000|2024-05-31 06:50:00|36366.2|36326.2|36361.2|36321.2|36373.3|36333.3|36361.2|36321.2|9
1717138500000|2024-05-31 06:55:00|36365.3|36325.3|36413.2|36373.2|36424.1|36384.1|36365.3|36325.3|65
1717138800000|2024-05-31 07:00:00|36411.1|36371.1|36386.1|36346.1|36428.2|36388.2|36385.3|36345.3|44
1717139100000|2024-05-31 07:05:00|36383.2|36343.2|36401.1|36361.1|36411.1|36371.1|36371.1|36331.1|25
1717139400000|2024-05-31 07:10:00|36403.2|36363.2|36408.1|36368.1|36438.1|36398.1|36401.1|36361.1|41
1717139700000|2024-05-31 07:15:00|36413.1|36373.1|36421|36381|36433.1|36393.1|36401|36361|60
1717140000000|2024-05-31 07:20:00|36418.1|36378.1|36413.1|36373.1|36431|36391|36413.1|36373.1|12
1717140300000|2024-05-31 07:25:00|36421|36381|36420.1|36380.1|36439.3|36399.3|36407.2|36367.2|35
1717140600000|2024-05-31 07:30:00|36417.2|36377.2|36435.1|36395.1|36438|36398|36417.2|36377.2|21
1717140900000|2024-05-31 07:35:00|36449.3|36409.3|36440.9|36400.9|36458|36418|36418|36378|92
1717141200000|2024-05-31 07:40:00|36445.9|36405.9|36453|36413|36460.9|36420.9|36440.9|36400.9|36
1717141500000|2024-05-31 07:45:00|36450.9|36410.9|36480|36440|36492.1|36452.1|36450.9|36410.9|43
1717141800000|2024-05-31 07:50:00|36482.9|36442.9|36485|36445|36487.9|36447.9|36465.8|36425.8|12
1717142100000|2024-05-31 07:55:00|36480|36440|36467.9|36427.9|36482.9|36442.9|36465.8|36425.8|26
1717142400000|2024-05-31 08:00:00|36465.8|36425.8|36437.8|36397.8|36467.9|36427.9|36437.8|36397.8|16
1717142700000|2024-05-31 08:05:00|36440.7|36400.7|36437.8|36397.8|36447.8|36407.8|36427.8|36387.8|28
1717143000000|2024-05-31 08:10:00|36434.9|36394.9|36440.7|36400.7|36450.7|36410.7|36430.7|36390.7|21
1717143300000|2024-05-31 08:15:00|36433.6|36393.6|36438.6|36398.6|36460.7|36420.7|36430.7|36390.7|52
1717143600000|2024-05-31 08:20:00|36448.6|36408.6|36482.7|36442.7|36485.6|36445.6|36448.6|36408.6|147
1717143900000|2024-05-31 08:25:00|36485.6|36445.6|36433.5|36393.5|36485.6|36445.6|36430.6|36390.6|62
1717144200000|2024-05-31 08:30:00|36428.5|36388.5|36433.5|36393.5|36433.5|36393.5|36397.7|36357.7|29
1717144500000|2024-05-31 08:35:00|36443.5|36403.5|36483.5|36443.5|36483.5|36443.5|36443.5|36403.5|43
1717144800000|2024-05-31 08:40:00|36483.4|36443.4|36490.5|36450.5|36498.4|36458.4|36480.5|36440.5|28
1717145100000|2024-05-31 08:45:00|36488.4|36448.4|36485.5|36445.5|36500.5|36460.5|36483.4|36443.4|21
1717145400000|2024-05-31 08:50:00|36483.4|36443.4|36483.4|36443.4|36513.4|36473.4|36483.4|36443.4|49
1717145700000|2024-05-31 08:55:00|36490.4|36450.4|36510.4|36470.4|36510.4|36470.4|36485.4|36445.4|44
1717146000000|2024-05-31 09:00:00|36507.5|36467.5|36473.3|36433.3|36512.5|36472.5|36471.2|36431.2|58
1717146300000|2024-05-31 09:05:00|36469.1|36429.1|36481.2|36441.2|36486.2|36446.2|36459.1|36419.1|30
1717146600000|2024-05-31 09:10:00|36483.3|36443.3|36473.3|36433.3|36496.2|36456.2|36473.3|36433.3|26
1717146900000|2024-05-31 09:15:00|36473.2|36433.2|36456.1|36416.1|36486.2|36446.2|36456.1|36416.1|27
1717147200000|2024-05-31 09:20:00|36459.1|36419.1|36446.1|36406.1|36466.1|36426.1|36439|36399|39
1717147500000|2024-05-31 09:25:00|36449|36409|36436.1|36396.1|36456.1|36416.1|36436.1|36396.1|18
1717147800000|2024-05-31 09:30:00|36426.1|36386.1|36456.1|36416.1|36456.1|36416.1|36424|36384|16
1717148100000|2024-05-31 09:35:00|36458.1|36418.1|36458.9|36418.9|36468.1|36428.1|36456|36416|22
1717148400000|2024-05-31 09:40:00|36456|36416|36453.9|36413.9|36463.9|36423.9|36449.8|36409.8|22
1717148700000|2024-05-31 09:45:00|36451|36411|36429.7|36389.7|36451.8|36411.8|36424.7|36384.7|34
1717149000000|2024-05-31 09:50:00|36424.7|36384.7|36439.7|36399.7|36441.8|36401.8|36424.7|36384.7|20
1717149300000|2024-05-31 09:55:00|36441.8|36401.8|36441.7|36401.7|36441.8|36401.8|36431.8|36391.8|8
1717149600000|2024-05-31 10:00:00|36436.7|36396.7|36411.7|36371.7|36441.7|36401.7|36394.6|36354.6|51
1717149900000|2024-05-31 10:05:00|36409.6|36369.6|36411.7|36371.7|36419.6|36379.6|36399.6|36359.6|28
1717150200000|2024-05-31 10:10:00|36404.6|36364.6|36391.7|36351.7|36404.6|36364.6|36391.7|36351.7|27
1717150500000|2024-05-31 10:15:00|36399.6|36359.6|36407.5|36367.5|36419.6|36379.6|36394.6|36354.6|39
1717150800000|2024-05-31 10:20:00|36411.6|36371.6|36439.5|36399.5|36442.5|36402.5|36409.6|36369.6|7
1717151100000|2024-05-31 10:25:00|36437.4|36397.4|36447.4|36407.4|36457.4|36417.4|36437.4|36397.4|6
1717151400000|2024-05-31 10:30:00|36442.4|36402.4|36447.4|36407.4|36457.4|36417.4|36437.4|36397.4|22
1717151700000|2024-05-31 10:35:00|36449.5|36409.5|36439.4|36399.4|36454.5|36414.5|36434.4|36394.4|19
1717152000000|2024-05-31 10:40:00|36441.5|36401.5|36449.4|36409.4|36454.4|36414.4|36436.5|36396.5|29
1717152300000|2024-05-31 10:45:00|36451.5|36411.5|36417.3|36377.3|36451.5|36411.5|36417.3|36377.3|43
1717152600000|2024-05-31 10:50:00|36415.2|36375.2|36427.3|36387.3|36427.3|36387.3|36407.3|36367.3|15
1717152900000|2024-05-31 10:55:00|36437.3|36397.3|36432.3|36392.3|36437.3|36397.3|36420.2|36380.2|32
1717153200000|2024-05-31 11:00:00|36425.2|36385.2|36373.1|36333.1|36425.2|36385.2|36360.1|36320.1|107
1717153500000|2024-05-31 11:05:00|36370.1|36330.1|36373|36333|36381|36341|36353.1|36313.1|36
1717153800000|2024-05-31 11:10:00|36375.1|36335.1|36373|36333|36395.1|36355.1|36373|36333|34
1717154100000|2024-05-31 11:15:00|36397.2|36357.2|36420.1|36380.1|36427.1|36387.1|36390.1|36350.1|56
1717154400000|2024-05-31 11:20:00|36425.1|36385.1|36420.9|36380.9|36430.9|36390.9|36405.9|36365.9|54
1717154700000|2024-05-31 11:25:00|36423|36383|36477.1|36437.1|36480|36440|36415.9|36375.9|27
1717155000000|2024-05-31 11:30:00|36475|36435|36517.1|36477.1|36520|36480|36475|36435|56
1717155300000|2024-05-31 11:35:00|36525|36485|36525|36485|36540|36500|36507|36467|89
1717155600000|2024-05-31 11:40:00|36527|36487|36517|36477|36539.9|36499.9|36517|36477|55
1717155900000|2024-05-31 11:45:00|36514.1|36474.1|36531.1|36491.1|36531.1|36491.1|36507|36467|86
1717156200000|2024-05-31 11:50:00|36534|36494|36578.2|36538.2|36583.2|36543.2|36524|36484|240
1717156500000|2024-05-31 11:55:00|36571.1|36531.1|36601.1|36561.1|36601.1|36561.1|36561.1|36521.1|90
1717156800000|2024-05-31 12:00:00|36603.1|36563.1|36648.1|36608.1|36653.1|36613.1|36595.2|36555.2|133
1717157100000|2024-05-31 12:05:00|36650.2|36610.2|36706.4|36666.4|36729.3|36689.3|36632.2|36592.2|281
1717157400000|2024-05-31 12:10:00|36709.3|36669.3|36660.1|36620.1|36709.3|36669.3|36658|36618|212
1717157700000|2024-05-31 12:15:00|36662.2|36622.2|36705.1|36665.1|36715.1|36675.1|36658|36618|109
1717158000000|2024-05-31 12:20:00|36695.1|36655.1|36695.1|36655.1|36722.1|36682.1|36685.1|36645.1|110
1717158300000|2024-05-31 12:25:00|36698|36658|36663|36623|36705.1|36665.1|36658|36618|63
1717158600000|2024-05-31 12:30:00|36665|36625|36682.9|36642.9|36695|36655|36655.9|36615.9|115
1717158900000|2024-05-31 12:35:00|36685|36645|36689.1|36649.1|36689.1|36649.1|36607.9|36567.9|212
1717159200000|2024-05-31 12:40:00|36686.2|36646.2|36633.2|36593.2|36689.1|36649.1|36633.2|36593.2|282
1717162200000|2024-05-31 13:30:00|36529.7|36489.7|36491.7|36451.7|36578.8|36538.8|36439.7|36399.7|1896
1717162500000|2024-05-31 13:35:00|36488.8|36448.8|36508.8|36468.8|36555.8|36515.8|36446.7|36406.7|556
1717162800000|2024-05-31 13:40:00|36505.8|36465.8|36503.7|36463.7|36547|36507|36463.7|36423.7|461
1717163100000|2024-05-31 13:45:00|36498.7|36458.7|36384.6|36344.6|36531.7|36491.7|36371.6|36331.6|779
1717163400000|2024-05-31 13:50:00|36381.6|36341.6|36303.3|36263.3|36400.4|36360.4|36297.5|36257.5|548
1717163700000|2024-05-31 13:55:00|36301.3|36261.3|36225|36185|36301.3|36261.3|36225|36185|552
1717164000000|2024-05-31 14:00:00|36222.1|36182.1|36321.5|36281.5|36345.7|36305.7|36205|36165|633
1717164300000|2024-05-31 14:05:00|36328.6|36288.6|36369.8|36329.8|36402.7|36362.7|36311.5|36271.5|631
1717164600000|2024-05-31 14:10:00|36367.7|36327.7|36406.8|36366.8|36456.8|36416.8|36349.8|36309.8|590
1717164900000|2024-05-31 14:15:00|36404.7|36364.7|36342.6|36302.6|36431.8|36391.8|36335.6|36295.6|462
1717165200000|2024-05-31 14:20:00|36339.7|36299.7|36305.6|36265.6|36376.8|36336.8|36293.5|36253.5|413
1717165500000|2024-05-31 14:25:00|36308.5|36268.5|36327.6|36287.6|36373.8|36333.8|36305.6|36265.6|315
1717165800000|2024-05-31 14:30:00|36329.7|36289.7|36344.1|36304.1|36369.1|36329.1|36293.8|36253.8|535
1717166100000|2024-05-31 14:35:00|36346.1|36306.1|36338.5|36298.5|36383.2|36343.2|36316.1|36276.1|516
1717166400000|2024-05-31 14:40:00|36328.5|36288.5|36264.3|36224.3|36334.3|36294.3|36240.2|36200.2|322
1717166700000|2024-05-31 14:45:00|36274.3|36234.3|36255.5|36215.5|36288.4|36248.4|36230.2|36190.2|452
1717167000000|2024-05-31 14:50:00|36258.4|36218.4|36289.6|36249.6|36289.6|36249.6|36245.5|36205.5|242
1717167300000|2024-05-31 14:55:00|36284.6|36244.6|36295.1|36255.1|36367.9|36327.9|36272.5|36232.5|1029
1717167600000|2024-05-31 15:00:00|36293.1|36253.1|36321.3|36281.3|36327.2|36287.2|36229|36189|542
1717167900000|2024-05-31 15:05:00|36317.2|36277.2|36282.1|36242.1|36357.2|36317.2|36275.1|36235.1|345
1717168200000|2024-05-31 15:10:00|36284.2|36244.2|36268.3|36228.3|36331.2|36291.2|36242.1|36202.1|311
1717168500000|2024-05-31 15:15:00|36271.2|36231.2|36251.2|36211.2|36278.3|36238.3|36190|36150|364
1717168800000|2024-05-31 15:20:00|36261.2|36221.2|36207|36167|36268.2|36228.2|36202|36162|364
1717169100000|2024-05-31 15:25:00|36210|36170|36170.5|36130.5|36219.9|36179.9|36160.5|36120.5|507
1717169400000|2024-05-31 15:30:00|36166.4|36126.4|36098.1|36058.1|36177.6|36137.6|36061|36021|708
1717169700000|2024-05-31 15:35:00|36103.1|36063.1|36133.4|36093.4|36166.3|36126.3|36098.1|36058.1|277
1717170000000|2024-05-31 15:40:00|36136.3|36096.3|36140.4|36100.4|36162.2|36122.2|36109.2|36069.2|316
1717170300000|2024-05-31 15:45:00|36133.3|36093.3|36214.5|36174.5|36221.5|36181.5|36123.3|36083.3|247
1717170600000|2024-05-31 15:50:00|36221.5|36181.5|36157.4|36117.4|36228.6|36188.6|36145.3|36105.3|290
1717170900000|2024-05-31 15:55:00|36152.4|36112.4|36143.2|36103.2|36160.3|36120.3|36118.2|36078.2|135
1717171200000|2024-05-31 16:00:00|36136.2|36096.2|36164.4|36124.4|36187.3|36147.3|36123.2|36083.2|174
1717171500000|2024-05-31 16:05:00|36166.4|36126.4|36134.3|36094.3|36174.4|36134.4|36120.2|36080.2|125
1717171800000|2024-05-31 16:10:00|36131.4|36091.4|36122.5|36082.5|36138.4|36098.4|36095.5|36055.5|143
1717172100000|2024-05-31 16:15:00|36115.5|36075.5|36160.4|36120.4|36165.4|36125.4|36086.3|36046.3|338
1717172400000|2024-05-31 16:20:00|36158.4|36118.4|36131.3|36091.3|36165.4|36125.4|36104.2|36064.2|213
1717172700000|2024-05-31 16:25:00|36128.3|36088.3|36124.2|36084.2|36138.3|36098.3|36104.2|36064.2|114
1717173000000|2024-05-31 16:30:00|36121.2|36081.2|36108.2|36068.2|36141.2|36101.2|36094.1|36054.1|145
1717173300000|2024-05-31 16:35:00|36103.2|36063.2|36088.2|36048.2|36128.2|36088.2|36074.1|36034.1|160
1717173600000|2024-05-31 16:40:00|36091.2|36051.2|36130.2|36090.2|36134.3|36094.3|36085.2|36045.2|248
1717173900000|2024-05-31 16:45:00|36118.2|36078.2|36090.2|36050.2|36135.2|36095.2|36074|36034|171
1717174200000|2024-05-31 16:50:00|36087.2|36047.2|36129.3|36089.3|36129.3|36089.3|36085.2|36045.2|155
1717174500000|2024-05-31 16:55:00|36126.3|36086.3|36116.3|36076.3|36139.2|36099.2|36092.2|36052.2|259
1717174800000|2024-05-31 17:00:00|36114.2|36074.2|36130.3|36090.3|36143.3|36103.3|36114.2|36074.2|438
1717175100000|2024-05-31 17:05:00|36128.3|36088.3|36101.2|36061.2|36143.3|36103.3|36090.3|36050.3|266
1717175400000|2024-05-31 17:10:00|36098.3|36058.3|36102.3|36062.3|36134.4|36094.4|36092.3|36052.3|145
1717175700000|2024-05-31 17:15:00|36104.4|36064.4|36026.1|35986.1|36110.3|36070.3|36026.1|35986.1|190
1717176000000|2024-05-31 17:20:00|36028.2|35988.2|35956.1|35916.1|36036.1|35996.1|35956.1|35916.1|377
1717176300000|2024-05-31 17:25:00|35959|35919|35920.2|35880.2|35959|35919|35866.1|35826.1|576
1717176600000|2024-05-31 17:30:00|35920.1|35880.1|35884.2|35844.2|35927.2|35887.2|35870.1|35830.1|302
1717176900000|2024-05-31 17:35:00|35877.2|35837.2|35876.2|35836.2|35897.2|35857.2|35874.2|35834.2|238
1717177200000|2024-05-31 17:40:00|35874.2|35834.2|35918.2|35878.2|35943.3|35903.3|35854.2|35814.2|358
1717177500000|2024-05-31 17:45:00|35916.2|35876.2|35971.1|35931.1|35978.2|35938.2|35911.2|35871.2|285
1717177800000|2024-05-31 17:50:00|35968.2|35928.2|36092.3|36052.3|36132.3|36092.3|35968.2|35928.2|475
1717178100000|2024-05-31 17:55:00|36095.2|36055.2|36056.3|36016.3|36112.3|36072.3|36056.3|36016.3|590
1717178400000|2024-05-31 18:00:00|36050.4|36010.4|36028.1|35988.1|36058.1|36018.1|36008.1|35968.1|276
1717178700000|2024-05-31 18:05:00|36025.1|35985.1|35991.9|35951.9|36025.1|35985.1|35979.8|35939.8|366
1717179000000|2024-05-31 18:10:00|35989.8|35949.8|36087.7|36047.7|36109.8|36069.8|35989.8|35949.8|1627
1717179300000|2024-05-31 18:15:00|36084.8|36044.8|36103.9|36063.9|36113.9|36073.9|36054.8|36014.8|871
1717372800000|2024-06-03 00:00:00|35979.9|35939.9|36031.8|35991.8|36058.1|36018.1|35948.1|35908.1|306
1717373100000|2024-06-03 00:05:00|36029.9|35989.9|35967.4|35927.4|36054.9|36014.9|35965.6|35925.6|113
1717373400000|2024-06-03 00:10:00|35965.6|35925.6|35977.4|35937.4|35997.4|35957.4|35964.3|35924.3|81
1717373700000|2024-06-03 00:15:00|35972.4|35932.4|35989.2|35949.2|35994.2|35954.2|35940.5|35900.5|211
1717374000000|2024-06-03 00:20:00|35987.3|35947.3|35949.2|35909.2|35991.1|35951.1|35922.9|35882.9|103
1717374300000|2024-06-03 00:25:00|35954.2|35914.2|35887.3|35847.3|35957.3|35917.3|35860.4|35820.4|55
1717374600000|2024-06-03 00:30:00|35865.4|35825.4|35867.2|35827.2|35887.3|35847.3|35853.5|35813.5|51
1717374900000|2024-06-03 00:35:00|35862.2|35822.2|35810.3|35770.3|35865.4|35825.4|35804.1|35764.1|144
1717375200000|2024-06-03 00:40:00|35807.2|35767.2|35833.4|35793.4|35836.6|35796.6|35807.2|35767.2|71
1717375500000|2024-06-03 00:45:00|35830.3|35790.3|35853.4|35813.4|35857.1|35817.1|35825.3|35785.3|24
1717375800000|2024-06-03 00:50:00|35857.1|35817.1|35853.4|35813.4|35870.2|35830.2|35843.4|35803.4|34
1717376100000|2024-06-03 00:55:00|35850.2|35810.2|35807|35767|35850.2|35810.2|35807|35767|103
1717376400000|2024-06-03 01:00:00|35810.2|35770.2|35847|35807|35857|35817|35803.9|35763.9|111
1717376700000|2024-06-03 01:05:00|35845.1|35805.1|35803.2|35763.2|35852|35812|35797|35757|50
1717377000000|2024-06-03 01:10:00|35800.1|35760.1|35806.9|35766.9|35806.9|35766.9|35776.4|35736.4|125
1717377300000|2024-06-03 01:15:00|35805.1|35765.1|35793.2|35753.2|35816.9|35776.9|35790|35750|17
1717377600000|2024-06-03 01:20:00|35790|35750|35816.8|35776.8|35825|35785|35790|35750|28
1717377900000|2024-06-03 01:25:00|35820|35780|35809.9|35769.9|35830|35790|35799.9|35759.9|26
1717378200000|2024-06-03 01:30:00|35816.8|35776.8|35784.9|35744.9|35816.8|35776.8|35784.9|35744.9|40
1717378500000|2024-06-03 01:35:00|35779.9|35739.9|35786.7|35746.7|35796.7|35756.7|35769.9|35729.9|39
1717378800000|2024-06-03 01:40:00|35784.9|35744.9|35789.8|35749.8|35793.5|35753.5|35779.8|35739.8|47
1717379100000|2024-06-03 01:45:00|35793|35753|35834.8|35794.8|35839.8|35799.8|35793|35753|17
1717379400000|2024-06-03 01:50:00|35836.6|35796.6|35794.7|35754.7|35836.6|35796.6|35794.7|35754.7|29
1717379700000|2024-06-03 01:55:00|35792.9|35752.9|35812.9|35772.9|35812.9|35772.9|35789.7|35749.7|23
1717380000000|2024-06-03 02:00:00|35811|35771|35809.7|35769.7|35816|35776|35802.8|35762.8|29
1717380300000|2024-06-03 02:05:00|35806.5|35766.5|35814.6|35774.6|35814.6|35774.6|35806.5|35766.5|45
1717380600000|2024-06-03 02:10:00|35816.5|35776.5|35819.6|35779.6|35822.8|35782.8|35816.5|35776.5|6
1717380900000|2024-06-03 02:15:00|35822.7|35782.7|35816.4|35776.4|35822.7|35782.7|35816.4|35776.4|5
1717381200000|2024-06-03 02:20:00|35819.6|35779.6|35820.8|35780.8|35822.7|35782.7|35805.8|35765.8|22
1717381500000|2024-06-03 02:25:00|35817.7|35777.7|35785.8|35745.8|35822.7|35782.7|35775.8|35735.8|59
1717381800000|2024-06-03 02:30:00|35782.6|35742.6|35777.6|35737.6|35792.6|35752.6|35772.6|35732.6|12
1717382100000|2024-06-03 02:35:00|35782.6|35742.6|35800.7|35760.7|35802.5|35762.5|35782.6|35742.6|13
1717382400000|2024-06-03 02:40:00|35794.4|35754.4|35817.5|35777.5|35819.4|35779.4|35794.4|35754.4|7
1717382700000|2024-06-03 02:45:00|35814.4|35774.4|35822.5|35782.5|35822.5|35782.5|35812.5|35772.5|23
1717383000000|2024-06-03 02:50:00|35825.6|35785.6|35822.4|35782.4|35832.5|35792.5|35822.4|35782.4|19
1717383300000|2024-06-03 02:55:00|35819.3|35779.3|35817.4|35777.4|35822.4|35782.4|35817.4|35777.4|12
1717383600000|2024-06-03 03:00:00|35815.5|35775.5|35826.1|35786.1|35826.1|35786.1|35807.4|35767.4|20
1717383900000|2024-06-03 03:05:00|35829.2|35789.2|35814.2|35774.2|35829.2|35789.2|35812.9|35772.9|13
1717384200000|2024-06-03 03:10:00|35816|35776|35804.1|35764.1|35821|35781|35804.1|35764.1|5
1717384500000|2024-06-03 03:15:00|35806|35766|35815.9|35775.9|35826|35786|35801|35761|18
1717384800000|2024-06-03 03:20:00|35810.9|35770.9|35794|35754|35810.9|35770.9|35794|35754|20
1717385100000|2024-06-03 03:25:00|35795.9|35755.9|35804|35764|35809|35769|35780.9|35740.9|10
1717385400000|2024-06-03 03:30:00|35799|35759|35804|35764|35804|35764|35795.8|35755.8|4
1717385700000|2024-06-03 03:35:00|35805.8|35765.8|35815.8|35775.8|35818.9|35778.9|35805.8|35765.8|9
1717386000000|2024-06-03 03:40:00|35818.9|35778.9|35815.7|35775.7|35820.7|35780.7|35815.7|35775.7|13
1717386300000|2024-06-03 03:45:00|35820.7|35780.7|35825.7|35785.7|35838.9|35798.9|35820.7|35780.7|15
1717386600000|2024-06-03 03:50:00|35823.9|35783.9|35823.8|35783.8|35835.7|35795.7|35818.8|35778.8|47
1717386900000|2024-06-03 03:55:00|35825.6|35785.6|35823.8|35783.8|35825.6|35785.6|35823.8|35783.8|0
1717387200000|2024-06-03 04:00:00|35828.8|35788.8|35828.7|35788.7|35828.8|35788.8|35823.7|35783.7|0
1717387500000|2024-06-03 04:05:00|35825.6|35785.6|35838.7|35798.7|35843.7|35803.7|35825.6|35785.6|5
1717387800000|2024-06-03 04:10:00|35835.5|35795.5|35828.7|35788.7|35848.7|35808.7|35828.7|35788.7|7
1717388100000|2024-06-03 04:15:00|35828.6|35788.6|35831.8|35791.8|35831.8|35791.8|35823.6|35783.6|3
1717388400000|2024-06-03 04:20:00|35831.7|35791.7|35824.9|35784.9|35836.7|35796.7|35824.9|35784.9|14
1717388700000|2024-06-03 04:25:00|35826.7|35786.7|35828.5|35788.5|35836.7|35796.7|35826.7|35786.7|13
1717389000000|2024-06-03 04:30:00|35821.7|35781.7|35826.7|35786.7|35826.7|35786.7|35821.7|35781.7|6
1717389300000|2024-06-03 04:35:00|35824.8|35784.8|35826.6|35786.6|35828.5|35788.5|35824.8|35784.8|1
1717389600000|2024-06-03 04:40:00|35824.8|35784.8|35826.6|35786.6|35826.6|35786.6|35821.6|35781.6|5
1717389900000|2024-06-03 04:45:00|35829.7|35789.7|35836.5|35796.5|35836.6|35796.6|35829.7|35789.7|3
1717390200000|2024-06-03 04:50:00|35839.7|35799.7|35831.5|35791.5|35841.5|35801.5|35831.5|35791.5|6
1717390500000|2024-06-03 04:55:00|35826.5|35786.5|35831.5|35791.5|35831.5|35791.5|35826.5|35786.5|0
1717390800000|2024-06-03 05:00:00|35826.5|35786.5|35826.4|35786.4|35826.5|35786.5|35818.3|35778.3|7
1717391100000|2024-06-03 05:05:00|35821.4|35781.4|35821.4|35781.4|35824.6|35784.6|35821.4|35781.4|16
1717391400000|2024-06-03 05:10:00|35824.5|35784.5|35829.5|35789.5|35831.4|35791.4|35824.5|35784.5|9
1717391700000|2024-06-03 05:15:00|35827.7|35787.7|35818.2|35778.2|35827.7|35787.7|35818.2|35778.2|9
1717392000000|2024-06-03 05:20:00|35821.3|35781.3|35821.3|35781.3|35824.4|35784.4|35818.1|35778.1|9
1717392300000|2024-06-03 05:25:00|35824.4|35784.4|35821.2|35781.2|35828.1|35788.1|35821.2|35781.2|17
1717392600000|2024-06-03 05:30:00|35818.1|35778.1|35821.2|35781.2|35826.2|35786.2|35816.2|35776.2|15
1717392900000|2024-06-03 05:35:00|35818|35778|35813|35773|35819.9|35779.9|35791.2|35751.2|63
1717393200000|2024-06-03 05:40:00|35811.2|35771.2|35798|35758|35811.2|35771.2|35798|35758|18
1717393500000|2024-06-03 05:45:00|35796.1|35756.1|35787.9|35747.9|35796.1|35756.1|35787.9|35747.9|7
1717393800000|2024-06-03 05:50:00|35792.9|35752.9|35807.9|35767.9|35811.1|35771.1|35792.9|35752.9|6
1717394100000|2024-06-03 05:55:00|35811|35771|35817.8|35777.8|35824.7|35784.7|35811|35771|9
1717394400000|2024-06-03 06:00:00|35814.7|35774.7|35817.8|35777.8|35827.8|35787.8|35814.7|35774.7|20
1717394700000|2024-06-03 06:05:00|35814.6|35774.6|35812.8|35772.8|35821|35781|35807.8|35767.8|19
1717395000000|2024-06-03 06:10:00|35817.8|35777.8|35827.7|35787.7|35827.7|35787.7|35817.7|35777.7|14
1717395300000|2024-06-03 06:15:00|35825.9|35785.9|35822.7|35782.7|35825.9|35785.9|35807.7|35767.7|17
1717395600000|2024-06-03 06:20:00|35820.8|35780.8|35802.7|35762.7|35820.8|35780.8|35802.7|35762.7|15
1717395900000|2024-06-03 06:25:00|35802.6|35762.6|35785.8|35745.8|35807.6|35767.6|35780.8|35740.8|17
1717396200000|2024-06-03 06:30:00|35783.9|35743.9|35763.9|35723.9|35785.8|35745.8|35763.9|35723.9|32
1717396500000|2024-06-03 06:35:00|35767.6|35727.6|35785.7|35745.7|35790.7|35750.7|35763.9|35723.9|33
1717396800000|2024-06-03 06:40:00|35783.9|35743.9|35780.7|35740.7|35783.9|35743.9|35777.5|35737.5|7
1717397100000|2024-06-03 06:45:00|35777.5|35737.5|35793.8|35753.8|35805.6|35765.6|35765.6|35725.6|54
1717397400000|2024-06-03 06:50:00|35798.8|35758.8|35818.7|35778.7|35818.7|35778.7|35793.8|35753.8|104
1717397700000|2024-06-03 06:55:00|35820.6|35780.6|35818.7|35778.7|35830.5|35790.5|35803.7|35763.7|20
1717398000000|2024-06-03 07:00:00|35820.5|35780.5|35780.5|35740.5|35820.5|35780.5|35780.5|35740.5|24
1717398300000|2024-06-03 07:05:00|35788.7|35748.7|35758.6|35718.6|35788.7|35748.7|35758.6|35718.6|47
1717398600000|2024-06-03 07:10:00|35750.5|35710.5|35736.8|35696.8|35758.6|35718.6|35736.8|35696.8|82
1717398900000|2024-06-03 07:15:00|35746.8|35706.8|35756.7|35716.7|35756.7|35716.7|35736.7|35696.7|28
1717399200000|2024-06-03 07:20:00|35758.5|35718.5|35743.5|35703.5|35766.7|35726.7|35743.5|35703.5|37
1717399500000|2024-06-03 07:25:00|35746.7|35706.7|35748.5|35708.5|35753.5|35713.5|35740.3|35700.3|14
1717399800000|2024-06-03 07:30:00|35745.3|35705.3|35743.4|35703.4|35760.3|35720.3|35742.1|35702.1|12
1717400100000|2024-06-03 07:35:00|35733.4|35693.4|35743.4|35703.4|35758.4|35718.4|35733.4|35693.4|47
1717400400000|2024-06-03 07:40:00|35753.4|35713.4|35763.4|35723.4|35788.4|35748.4|35753.4|35713.4|88
1717400700000|2024-06-03 07:45:00|35753.4|35713.4|35733.3|35693.3|35760.2|35720.2|35723.3|35683.3|63
1717401000000|2024-06-03 07:50:00|35728.3|35688.3|35716.5|35676.5|35730.1|35690.1|35713.3|35673.3|54
1717401300000|2024-06-03 07:55:00|35716.4|35676.4|35716.4|35676.4|35721.4|35681.4|35713.2|35673.2|66
1717401600000|2024-06-03 08:00:00|35713.2|35673.2|35689.5|35649.5|35716.4|35676.4|35672.7|35632.7|66
1717401900000|2024-06-03 08:05:00|35692.7|35652.7|35683.2|35643.2|35702.7|35662.7|35681.3|35641.3|34
1717402200000|2024-06-03 08:10:00|35686.3|35646.3|35695.8|35655.8|35702.7|35662.7|35686.3|35646.3|30
1717402500000|2024-06-03 08:15:00|35694|35654|35673.9|35633.9|35694|35654|35665.8|35625.8|171
1717402800000|2024-06-03 08:20:00|35672.1|35632.1|35658.9|35618.9|35672.1|35632.1|35658.9|35618.9|84
1717403100000|2024-06-03 08:25:00|35662.1|35622.1|35678.9|35638.9|35687|35647|35658.9|35618.9|60
1717403400000|2024-06-03 08:30:00|35682|35642|35698.8|35658.8|35698.8|35658.8|35680.7|35640.7|64
1717403700000|2024-06-03 08:35:00|35695.7|35655.7|35720.6|35680.6|35722.5|35682.5|35695.6|35655.6|31
1717404000000|2024-06-03 08:40:00|35718.8|35678.8|35728.8|35688.8|35738.8|35698.8|35718.8|35678.8|29
1717404300000|2024-06-03 08:45:00|35730.6|35690.6|35738.7|35698.7|35745.6|35705.6|35718.7|35678.7|38
1717404600000|2024-06-03 08:50:00|35735.5|35695.5|35728.7|35688.7|35752.4|35712.4|35728.7|35688.7|73
1717404900000|2024-06-03 08:55:00|35738.7|35698.7|35738.6|35698.6|35746.8|35706.8|35735.5|35695.5|11
1717405200000|2024-06-03 09:00:00|35735.5|35695.5|35728.6|35688.6|35735.5|35695.5|35718.6|35678.6|17
1717405500000|2024-06-03 09:05:00|35731.8|35691.8|35718.6|35678.6|35741.8|35701.8|35718.6|35678.6|29
1717405800000|2024-06-03 09:10:00|35713.6|35673.6|35706.7|35666.7|35713.6|35673.6|35698.5|35658.5|34
1717406100000|2024-06-03 09:15:00|35700.4|35660.4|35708.5|35668.5|35708.5|35668.5|35698.5|35658.5|10
1717406400000|2024-06-03 09:20:00|35705.3|35665.3|35715.3|35675.3|35725.3|35685.3|35702.1|35662.1|31
1717406700000|2024-06-03 09:25:00|35712.1|35672.1|35735.2|35695.2|35735.3|35695.3|35712.1|35672.1|32
1717407000000|2024-06-03 09:30:00|35732.1|35692.1|35745.2|35705.2|35752.1|35712.1|35730.2|35690.2|26
1717407300000|2024-06-03 09:35:00|35747|35707|35775.2|35735.2|35775.2|35735.2|35742|35702|37
1717407600000|2024-06-03 09:40:00|35762|35722|35738.3|35698.3|35762|35722|35735.1|35695.1|44
1717407900000|2024-06-03 09:45:00|35742|35702|35735.1|35695.1|35742|35702|35710.1|35670.1|48
1717408200000|2024-06-03 09:50:00|35730.1|35690.1|35741.9|35701.9|35751.9|35711.9|35721.9|35681.9|24
1717408500000|2024-06-03 09:55:00|35740.1|35700.1|35776.9|35736.9|35781.9|35741.9|35731.9|35691.9|23
1717408800000|2024-06-03 10:00:00|35771.9|35731.9|35781.8|35741.8|35791.8|35751.8|35761.8|35721.8|50
1717409100000|2024-06-03 10:05:00|35791.8|35751.8|35786.8|35746.8|35800|35760|35781.8|35741.8|23
1717409400000|2024-06-03 10:10:00|35781.8|35741.8|35791.7|35751.7|35804.9|35764.9|35781.8|35741.8|15
1717409700000|2024-06-03 10:15:00|35794.9|35754.9|35801.7|35761.7|35804.9|35764.9|35791.7|35751.7|15
1717410000000|2024-06-03 10:20:00|35804.9|35764.9|35808|35768|35821.2|35781.2|35798|35758|74
1717410300000|2024-06-03 10:25:00|35806.2|35766.2|35813|35773|35821.2|35781.2|35794.8|35754.8|14
1717410600000|2024-06-03 10:30:00|35814.8|35774.8|35822.9|35782.9|35822.9|35782.9|35804.8|35764.8|17
1717410900000|2024-06-03 10:35:00|35817.9|35777.9|35822.9|35782.9|35826.1|35786.1|35812.9|35772.9|23
1717411200000|2024-06-03 10:40:00|35817.9|35777.9|35827.9|35787.9|35834.7|35794.7|35817.9|35777.9|51
1717411500000|2024-06-03 10:45:00|35829.7|35789.7|35836|35796|35847.4|35807.4|35824.7|35784.7|52
1717411800000|2024-06-03 10:50:00|35839.2|35799.2|35836|35796|35844.2|35804.2|35831|35791|21
1717412100000|2024-06-03 10:55:00|35831|35791|35815.9|35775.9|35831|35791|35814.1|35774.1|30
1717412400000|2024-06-03 11:00:00|35817.8|35777.8|35827.7|35787.7|35830.9|35790.9|35815.9|35775.9|47
1717412700000|2024-06-03 11:05:00|35825.9|35785.9|35810.9|35770.9|35827.7|35787.7|35807.7|35767.7|19
1717413000000|2024-06-03 11:10:00|35807.7|35767.7|35797.7|35757.7|35815.8|35775.8|35797.7|35757.7|10
1717413300000|2024-06-03 11:15:00|35797.6|35757.6|35827.6|35787.6|35827.6|35787.6|35797.6|35757.6|17
1717413600000|2024-06-03 11:20:00|35837.6|35797.6|35817.6|35777.6|35837.6|35797.6|35817.6|35777.6|27
1717413900000|2024-06-03 11:25:00|35815.8|35775.8|35814.4|35774.4|35817.6|35777.6|35797.6|35757.6|30
1717414200000|2024-06-03 11:30:00|35817.5|35777.5|35829.3|35789.3|35837.5|35797.5|35814.3|35774.3|47
1717414500000|2024-06-03 11:35:00|35827.5|35787.5|35834.3|35794.3|35840.7|35800.7|35814.3|35774.3|11
1717414800000|2024-06-03 11:40:00|35837.5|35797.5|35837.4|35797.4|35854.3|35814.3|35831.1|35791.1|51
1717415100000|2024-06-03 11:45:00|35827.4|35787.4|35837.4|35797.4|35837.4|35797.4|35817.4|35777.4|14
1717415400000|2024-06-03 11:50:00|35845.6|35805.6|35827.4|35787.4|35852.4|35812.4|35827.4|35787.4|46
1717415700000|2024-06-03 11:55:00|35817.4|35777.4|35817.3|35777.3|35827.3|35787.3|35817.3|35777.3|7
1717416000000|2024-06-03 12:00:00|35819.1|35779.1|35797.3|35757.3|35830.9|35790.9|35794.1|35754.1|43
1717416300000|2024-06-03 12:05:00|35799.1|35759.1|35810.9|35770.9|35820.9|35780.9|35799.1|35759.1|24
1717416600000|2024-06-03 12:10:00|35800.9|35760.9|35770.8|35730.8|35809.1|35769.1|35770.8|35730.8|52
1717416900000|2024-06-03 12:15:00|35774|35734|35837.2|35797.2|35839|35799|35770.8|35730.8|269
1717417200000|2024-06-03 12:20:00|35839|35799|35904|35864|35912.1|35872.1|35839|35799|146
1717417500000|2024-06-03 12:25:00|35900.8|35860.8|35893.9|35853.9|35902.1|35862.1|35877.1|35837.1|121
1717417800000|2024-06-03 12:30:00|35892.1|35852.1|35900.7|35860.7|35908.9|35868.9|35873.9|35833.9|90
1717418100000|2024-06-03 12:35:00|35898.9|35858.9|35840.7|35800.7|35898.9|35858.9|35830.2|35790.2|95
1717418400000|2024-06-03 12:40:00|35843.8|35803.8|35859.3|35819.3|35904.3|35864.3|35843.8|35803.8|174
1717421400000|2024-06-03 13:30:00|35868.5|35828.5|35885.7|35845.7|35893.9|35853.9|35698|35658|1338
1717421700000|2024-06-03 13:35:00|35887.5|35847.5|35850.6|35810.6|35903.9|35863.9|35767|35727|872
1717422000000|2024-06-03 13:40:00|35842.5|35802.5|35853.8|35813.8|35877.4|35837.4|35803.8|35763.8|444
1717422300000|2024-06-03 13:45:00|35857|35817|35844.2|35804.2|35867|35827|35784.2|35744.2|337
1717422600000|2024-06-03 13:50:00|35842.4|35802.4|35874.6|35834.6|35874.6|35834.6|35770.5|35730.5|668
1717422900000|2024-06-03 13:55:00|35877.8|35837.8|35837.3|35797.3|35884.6|35844.6|35792.8|35752.8|632
1717423200000|2024-06-03 14:00:00|35842.3|35802.3|35803.2|35763.2|35897.3|35857.3|35803.2|35763.2|701
1717423500000|2024-06-03 14:05:00|35813.2|35773.2|35895.4|35855.4|35903.6|35863.6|35810|35770|388
1717423800000|2024-06-03 14:10:00|35900.4|35860.4|35839.9|35799.9|35960.4|35920.4|35779.5|35739.5|904
1717424100000|2024-06-03 14:15:00|35838.1|35798.1|35773.1|35733.1|35849.9|35809.9|35769.9|35729.9|240
1717424400000|2024-06-03 14:20:00|35776.3|35736.3|35806.7|35766.7|35816.7|35776.7|35769.9|35729.9|207
1717424700000|2024-06-03 14:25:00|35801.7|35761.7|35861.6|35821.6|35876.6|35836.6|35801.7|35761.7|290
1717425000000|2024-06-03 14:30:00|35859.8|35819.8|35888.4|35848.4|35893.8|35853.8|35806.6|35766.6|285
1717425300000|2024-06-03 14:35:00|35890.2|35850.2|35863.4|35823.4|35910.2|35870.2|35829.8|35789.8|472
1717425600000|2024-06-03 14:40:00|35866.6|35826.6|35917|35877|35923.3|35883.3|35860.2|35820.2|413
1717425900000|2024-06-03 14:45:00|35913.8|35873.8|35893.3|35853.3|35923.8|35883.8|35856.5|35816.5|294
1717426200000|2024-06-03 14:50:00|35898.3|35858.3|35906.5|35866.5|35920.1|35880.1|35876.5|35836.5|246
1717426500000|2024-06-03 14:55:00|35909.6|35869.6|35927.8|35887.8|35964.6|35924.6|35902.8|35862.8|246
1717426800000|2024-06-03 15:00:00|35926|35886|35944.6|35904.6|35973.2|35933.2|35909.6|35869.6|321
1717427100000|2024-06-03 15:05:00|35942.8|35902.8|35994.1|35954.1|36000|35960|35942.8|35902.8|420
1717427400000|2024-06-03 15:10:00|35995.9|35955.9|35977.3|35937.3|36035.9|35995.9|35965.5|35925.5|260
1717427700000|2024-06-03 15:15:00|35979.1|35939.1|35929|35889|35979.1|35939.1|35915.9|35875.9|142
1717428000000|2024-06-03 15:20:00|35925.8|35885.8|35862.6|35822.6|35932.6|35892.6|35844|35804|322
1717428300000|2024-06-03 15:25:00|35865.8|35825.8|35832.6|35792.6|35872.6|35832.6|35805.8|35765.8|170
1717428600000|2024-06-03 15:30:00|35835.8|35795.8|35878.9|35838.9|35920.8|35880.8|35835.8|35795.8|253
1717428900000|2024-06-03 15:35:00|35880.7|35840.7|35908.9|35868.9|35945.7|35905.7|35880.7|35840.7|260
1717429200000|2024-06-03 15:40:00|35910.7|35870.7|35848.9|35808.9|35910.7|35870.7|35845.3|35805.3|390
1717429500000|2024-06-03 15:45:00|35847.1|35807.1|35848.8|35808.8|35848.8|35808.8|35805.2|35765.2|318
1717429800000|2024-06-03 15:50:00|35842|35802|35862.4|35822.4|35882.4|35842.4|35838.8|35798.8|230
1717430100000|2024-06-03 15:55:00|35865.6|35825.6|35878.7|35838.7|35892.4|35852.4|35860.6|35820.6|146
1717430400000|2024-06-03 16:00:00|35875.6|35835.6|35909.1|35869.1|35909.1|35869.1|35860.5|35820.5|188
1717430700000|2024-06-03 16:05:00|35905.9|35865.9|35848.7|35808.7|35905.9|35865.9|35848.7|35808.7|230
1717431000000|2024-06-03 16:10:00|35853.7|35813.7|35865.4|35825.4|35890.5|35850.5|35853.7|35813.7|205
1717431300000|2024-06-03 16:15:00|35862.2|35822.2|35872.2|35832.2|35885.4|35845.4|35855.4|35815.4|179
1717431600000|2024-06-03 16:20:00|35870.4|35830.4|35918.6|35878.6|35922.2|35882.2|35838.6|35798.6|313
1717431900000|2024-06-03 16:25:00|35913.6|35873.6|35932.1|35892.1|35942.2|35902.2|35908.6|35868.6|104
1717432200000|2024-06-03 16:30:00|35928.5|35888.5|36002.1|35962.1|36010.3|35970.3|35922.1|35882.1|316
1717432500000|2024-06-03 16:35:00|35995.3|35955.3|35945.3|35905.3|36002.1|35962.1|35928.5|35888.5|237
1717432800000|2024-06-03 16:40:00|35938.5|35898.5|35945.2|35905.2|35965.2|35925.2|35908.4|35868.4|238
1717433100000|2024-06-03 16:45:00|35938.4|35898.4|35992|35952|36022|35982|35938.4|35898.4|218
1717433400000|2024-06-03 16:50:00|35993.8|35953.8|35989.2|35949.2|36015.6|35975.6|35989.2|35949.2|278
1717433700000|2024-06-03 16:55:00|35982.8|35942.8|35877.3|35837.3|35982.8|35942.8|35855.5|35815.5|450
1717434000000|2024-06-03 17:00:00|35880.5|35840.5|35899.1|35859.1|35927.3|35887.3|35880.5|35840.5|225
1717434300000|2024-06-03 17:05:00|35905.5|35865.5|35865.4|35825.4|35915.5|35875.5|35865.4|35825.4|202
1717434600000|2024-06-03 17:10:00|35875.4|35835.4|35845.4|35805.4|35875.4|35835.4|35831.8|35791.8|98
1717434900000|2024-06-03 17:15:00|35840.4|35800.4|35845|35805|35863.6|35823.6|35830|35790|253
1717435200000|2024-06-03 17:20:00|35841.8|35801.8|35814.9|35774.9|35854.9|35814.9|35814.9|35774.9|92
1717435500000|2024-06-03 17:25:00|35798.1|35758.1|35804.5|35764.5|35821.7|35781.7|35791.3|35751.3|312
1717435800000|2024-06-03 17:30:00|35801.3|35761.3|35762.7|35722.7|35811.3|35771.3|35750.9|35710.9|515
1717436100000|2024-06-03 17:35:00|35764.5|35724.5|35740.8|35700.8|35772.3|35732.3|35740.8|35700.8|216
1717436400000|2024-06-03 17:40:00|35730.8|35690.8|35703.6|35663.6|35740.8|35700.8|35680|35640|430
1717436700000|2024-06-03 17:45:00|35700|35660|35680|35640|35713.6|35673.6|35660|35620|509
1717437000000|2024-06-03 17:50:00|35686.8|35646.8|35679.9|35639.9|35693.5|35653.5|35675|35635|271
1717437300000|2024-06-03 17:55:00|35683.5|35643.5|35599.1|35559.1|35696.7|35656.7|35580.9|35540.9|789
1717437600000|2024-06-03 18:00:00|35600.9|35560.9|35582.3|35542.3|35605.9|35565.9|35575.9|35535.9|622
1717437900000|2024-06-03 18:05:00|35589.1|35549.1|35625.5|35585.5|35625.5|35585.5|35545.1|35505.1|818
1717438200000|2024-06-03 18:10:00|35615.5|35575.5|35666.8|35626.8|35668.6|35628.6|35538.3|35498.3|1735
1717438500000|2024-06-03 18:15:00|35671.8|35631.8|35690.4|35650.4|35695.4|35655.4|35623.6|35583.6|815
1717459200000|2024-06-04 00:00:00|35637.9|35597.9|35627.3|35587.3|35712.9|35672.9|35615.8|35575.8|412
1717459500000|2024-06-04 00:05:00|35624|35584|35657.2|35617.2|35675.5|35635.5|35622.3|35582.3|59
1717459800000|2024-06-04 00:10:00|35659|35619|35661.9|35621.9|35697.2|35657.2|35653.7|35613.7|107
1717460100000|2024-06-04 00:15:00|35651.9|35611.9|35681.9|35641.9|35681.9|35641.9|35651.9|35611.9|49
1717460400000|2024-06-04 00:20:00|35681.8|35641.8|35686.8|35646.8|35698.6|35658.6|35678.6|35638.6|18
1717460700000|2024-06-04 00:25:00|35683.6|35643.6|35723.6|35683.6|35731.8|35691.8|35681.8|35641.8|71
1717461000000|2024-06-04 00:30:00|35728.6|35688.6|35738.5|35698.5|35738.5|35698.5|35711.8|35671.8|18
1717461300000|2024-06-04 00:35:00|35743.5|35703.5|35748.5|35708.5|35751.7|35711.7|35741.7|35701.7|22
1717461600000|2024-06-04 00:40:00|35743.5|35703.5|35691.7|35651.7|35746.7|35706.7|35686.7|35646.7|173
1717461900000|2024-06-04 00:45:00|35696.7|35656.7|35686.7|35646.7|35696.7|35656.7|35651.7|35611.7|54
1717462200000|2024-06-04 00:50:00|35688.5|35648.5|35691.7|35651.7|35698.5|35658.5|35681.7|35641.7|11
1717462500000|2024-06-04 00:55:00|35688.4|35648.4|35718.7|35678.7|35721.9|35681.9|35683.7|35643.7|86
1717462800000|2024-06-04 01:00:00|35703.7|35663.7|35691.9|35651.9|35721.9|35681.9|35691.9|35651.9|35
1717463100000|2024-06-04 01:05:00|35688.7|35648.7|35640.1|35600.1|35691.9|35651.9|35636.9|35596.9|67
1717463400000|2024-06-04 01:10:00|35645.1|35605.1|35656.9|35616.9|35671.9|35631.9|35640.1|35600.1|42
1717463700000|2024-06-04 01:15:00|35660.1|35620.1|35645.4|35605.4|35661.9|35621.9|35621.8|35581.8|90
1717464000000|2024-06-04 01:20:00|35643.6|35603.6|35610.3|35570.3|35645.4|35605.4|35605.3|35565.3|7
1717464300000|2024-06-04 01:25:00|35607.1|35567.1|35601.8|35561.8|35608.6|35568.6|35581.8|35541.8|16
1717464600000|2024-06-04 01:30:00|35598.5|35558.5|35633.5|35593.5|35638.5|35598.5|35598.5|35558.5|22
1717464900000|2024-06-04 01:35:00|35631.7|35591.7|35618.5|35578.5|35631.7|35591.7|35608.5|35568.5|18
1717465200000|2024-06-04 01:40:00|35621.7|35581.7|35623.5|35583.5|35626.7|35586.7|35613.5|35573.5|6
1717465500000|2024-06-04 01:45:00|35621.7|35581.7|35638.4|35598.4|35643.4|35603.4|35621.7|35581.7|6
1717465800000|2024-06-04 01:50:00|35641.7|35601.7|35621.6|35581.6|35641.7|35601.7|35621.6|35581.6|11
1717466100000|2024-06-04 01:55:00|35626.6|35586.6|35646.6|35606.6|35648.4|35608.4|35621.6|35581.6|22
1717466400000|2024-06-04 02:00:00|35641.6|35601.6|35629.8|35589.8|35651.6|35611.6|35624.8|35584.8|18
1717466700000|2024-06-04 02:05:00|35626.6|35586.6|35641.5|35601.5|35643.3|35603.3|35611.6|35571.6|13
1717467000000|2024-06-04 02:10:00|35640.1|35600.1|35621.5|35581.5|35648.3|35608.3|35621.5|35581.5|11
1717467300000|2024-06-04 02:15:00|35626.5|35586.5|35631.5|35591.5|35641.5|35601.5|35621.5|35581.5|19
1717467600000|2024-06-04 02:20:00|35633.3|35593.3|35643.2|35603.2|35643.2|35603.2|35633.3|35593.3|9
1717467900000|2024-06-04 02:25:00|35645|35605|35653.2|35613.2|35655|35615|35645|35605|11
1717468200000|2024-06-04 02:30:00|35651.4|35611.4|35641.4|35601.4|35653.2|35613.2|35641.4|35601.4|16
1717468500000|2024-06-04 02:35:00|35643.2|35603.2|35656.4|35616.4|35658.1|35618.1|35641.4|35601.4|11
1717468800000|2024-06-04 02:40:00|35651.4|35611.4|35646.3|35606.3|35656.4|35616.4|35638.1|35598.1|6
1717469100000|2024-06-04 02:45:00|35648.1|35608.1|35636.3|35596.3|35651.3|35611.3|35631.3|35591.3|3
1717469400000|2024-06-04 02:50:00|35639.6|35599.6|35654.8|35614.8|35659.8|35619.8|35636.3|35596.3|14
1717469700000|2024-06-04 02:55:00|35651.6|35611.6|35646.6|35606.6|35654.8|35614.8|35638|35598|30
1717470000000|2024-06-04 03:00:00|35644.8|35604.8|35644.8|35604.8|35658.3|35618.3|35639.8|35599.8|29
1717470300000|2024-06-04 03:05:00|35641.5|35601.5|35641.5|35601.5|35644.8|35604.8|35634.7|35594.7|5
1717470600000|2024-06-04 03:10:00|35639.7|35599.7|35646.5|35606.5|35649.7|35609.7|35636.5|35596.5|5
1717470900000|2024-06-04 03:15:00|35644.7|35604.7|35634.7|35594.7|35644.7|35604.7|35631.5|35591.5|2
1717471200000|2024-06-04 03:20:00|35636.4|35596.4|35646.4|35606.4|35646.4|35606.4|35636.4|35596.4|21
1717471500000|2024-06-04 03:25:00|35643.2|35603.2|35629.6|35589.6|35646.4|35606.4|35629.6|35589.6|23
1717471800000|2024-06-04 03:30:00|35631.4|35591.4|35634.6|35594.6|35641.4|35601.4|35631.4|35591.4|16
1717472100000|2024-06-04 03:35:00|35631.3|35591.3|35634.6|35594.6|35634.6|35594.6|35631.3|35591.3|9
1717472400000|2024-06-04 03:40:00|35631.3|35591.3|35636.3|35596.3|35639.5|35599.5|35619.5|35579.5|10
1717472700000|2024-06-04 03:45:00|35634.5|35594.5|35621|35581|35634.5|35594.5|35621|35581|15
1717473000000|2024-06-04 03:50:00|35617.7|35577.7|35610.9|35570.9|35617.7|35577.7|35610.9|35570.9|9
1717473300000|2024-06-04 03:55:00|35614.2|35574.2|35610.9|35570.9|35617.7|35577.7|35610.9|35570.9|11
1717473600000|2024-06-04 04:00:00|35605.9|35565.9|35605.9|35565.9|35610.9|35570.9|35605.9|35565.9|9
1717473900000|2024-06-04 04:05:00|35617.7|35577.7|35612.6|35572.6|35619.4|35579.4|35612.6|35572.6|27
1717474200000|2024-06-04 04:10:00|35610.9|35570.9|35605.8|35565.8|35612.6|35572.6|35605.8|35565.8|1
1717474500000|2024-06-04 04:15:00|35607.6|35567.6|35605.8|35565.8|35607.6|35567.6|35605.8|35565.8|2
1717474800000|2024-06-04 04:20:00|35600.8|35560.8|35605.8|35565.8|35605.8|35565.8|35600.8|35560.8|9
1717475100000|2024-06-04 04:25:00|35607.5|35567.5|35600.7|35560.7|35607.5|35567.5|35600.7|35560.7|5
1717475400000|2024-06-04 04:30:00|35597.5|35557.5|35611|35571|35611|35571|35597.5|35557.5|13
1717475700000|2024-06-04 04:35:00|35607.8|35567.8|35611|35571|35611|35571|35604.2|35564.2|3
1717476000000|2024-06-04 04:40:00|35607.7|35567.7|35599.2|35559.2|35607.7|35567.7|35599.2|35559.2|5
1717476300000|2024-06-04 04:45:00|35595.9|35555.9|35595.9|35555.9|35597.7|35557.7|35590.9|35550.9|2
1717476600000|2024-06-04 04:50:00|35594.1|35554.1|35590.9|35550.9|35594.1|35554.1|35590.9|35550.9|1
1717476900000|2024-06-04 04:55:00|35580.9|35540.9|35580.9|35540.9|35585.9|35545.9|35580.9|35540.9|11
1717477200000|2024-06-04 05:00:00|35585.9|35545.9|35570.8|35530.8|35585.9|35545.9|35570.8|35530.8|10
1717477500000|2024-06-04 05:05:00|35580.8|35540.8|35577.6|35537.6|35580.8|35540.8|35575.8|35535.8|16
1717477800000|2024-06-04 05:10:00|35580.8|35540.8|35597.5|35557.5|35597.5|35557.5|35575.8|35535.8|31
1717478100000|2024-06-04 05:15:00|35594.3|35554.3|35597.5|35557.5|35597.5|35557.5|35594.3|35554.3|0
1717478400000|2024-06-04 05:20:00|35594.2|35554.2|35604.2|35564.2|35604.2|35564.2|35592.5|35552.5|9
1717478700000|2024-06-04 05:25:00|35607.5|35567.5|35594.2|35554.2|35607.5|35567.5|35594.2|35554.2|13
1717479000000|2024-06-04 05:30:00|35584.2|35544.2|35594.2|35554.2|35594.2|35554.2|35580.9|35540.9|21
1717479300000|2024-06-04 05:35:00|35587.4|35547.4|35605.9|35565.9|35610.9|35570.9|35584.2|35544.2|19
1717479600000|2024-06-04 05:40:00|35610.9|35570.9|35597.6|35557.6|35610.9|35570.9|35597.6|35557.6|5
1717479900000|2024-06-04 05:45:00|35590.9|35550.9|35600.8|35560.8|35600.8|35560.8|35590.8|35550.8|8
1717480200000|2024-06-04 05:50:00|35597.6|35557.6|35595.8|35555.8|35600.8|35560.8|35585.8|35545.8|4
1717480500000|2024-06-04 05:55:00|35594|35554|35595.8|35555.8|35600.8|35560.8|35590.8|35550.8|4
1717480800000|2024-06-04 06:00:00|35590.8|35550.8|35592.2|35552.2|35599|35559|35579|35539|37
1717481100000|2024-06-04 06:05:00|35594|35554|35577.2|35537.2|35594|35554|35574|35534|11
1717481400000|2024-06-04 06:10:00|35582.2|35542.2|35603.9|35563.9|35603.9|35563.9|35572.2|35532.2|16
1717481700000|2024-06-04 06:15:00|35597.2|35557.2|35627.1|35587.1|35635.4|35595.4|35597.2|35557.2|28
1717482000000|2024-06-04 06:20:00|35622.1|35582.1|35617.1|35577.1|35635.4|35595.4|35617.1|35577.1|24
1717482300000|2024-06-04 06:25:00|35615.4|35575.4|35550.1|35510.1|35615.4|35575.4|35548.3|35508.3|83
1717482600000|2024-06-04 06:30:00|35553.3|35513.3|35555|35515|35563.3|35523.3|35553.3|35513.3|61
1717482900000|2024-06-04 06:35:00|35558.3|35518.3|35576.8|35536.8|35576.8|35536.8|35550|35510|24
1717483200000|2024-06-04 06:40:00|35571.8|35531.8|35563.5|35523.5|35571.8|35531.8|35556.7|35516.7|7
1717483500000|2024-06-04 06:45:00|35566.7|35526.7|35593.5|35553.5|35598.5|35558.5|35563.5|35523.5|25
1717483800000|2024-06-04 06:50:00|35588.5|35548.5|35596.7|35556.7|35596.7|35556.7|35586.7|35546.7|30
1717484100000|2024-06-04 06:55:00|35583.2|35543.2|35581.6|35541.6|35586.7|35546.7|35576.7|35536.7|13
1717484400000|2024-06-04 07:00:00|35575.1|35535.1|35544.9|35504.9|35576.6|35536.6|35539.9|35499.9|42
1717484700000|2024-06-04 07:05:00|35549.9|35509.9|35551.6|35511.6|35566.6|35526.6|35549.9|35509.9|23
1717485000000|2024-06-04 07:10:00|35559.8|35519.8|35539.8|35499.8|35559.8|35519.8|35539.8|35499.8|9
1717485300000|2024-06-04 07:15:00|35544.8|35504.8|35543|35503|35553.1|35513.1|35536.3|35496.3|31
1717485600000|2024-06-04 07:20:00|35548|35508|35533|35493|35549.8|35509.8|35533|35493|71
1717485900000|2024-06-04 07:25:00|35536.2|35496.2|35543|35503|35543|35503|35533|35493|15
1717486200000|2024-06-04 07:30:00|35546.2|35506.2|35537.9|35497.9|35553|35513|35537.9|35497.9|42
1717486500000|2024-06-04 07:35:00|35534.7|35494.7|35522.9|35482.9|35534.7|35494.7|35522.9|35482.9|59
1717486800000|2024-06-04 07:40:00|35526.2|35486.2|35526.1|35486.1|35527.9|35487.9|35522.9|35482.9|10
1717487100000|2024-06-04 07:45:00|35522.9|35482.9|35526.1|35486.1|35529.4|35489.4|35522.9|35482.9|151
1717487400000|2024-06-04 07:50:00|35536.1|35496.1|35536.1|35496.1|35541.1|35501.1|35529.3|35489.3|91
1717487700000|2024-06-04 07:55:00|35539.3|35499.3|35539.3|35499.3|35539.3|35499.3|35529.3|35489.3|33
1717488000000|2024-06-04 08:00:00|35546.1|35506.1|35566|35526|35569.3|35529.3|35536|35496|92
1717488300000|2024-06-04 08:05:00|35569.3|35529.3|35582.5|35542.5|35589.3|35549.3|35569.3|35529.3|111
1717488600000|2024-06-04 08:10:00|35585.8|35545.8|35585.7|35545.7|35595.7|35555.7|35582.5|35542.5|60
1717488900000|2024-06-04 08:15:00|35590.7|35550.7|35622.4|35582.4|35632.5|35592.5|35590.7|35550.7|64
1717489200000|2024-06-04 08:20:00|35625.7|35585.7|35632.4|35592.4|35642.4|35602.4|35612.4|35572.4|96
1717489500000|2024-06-04 08:25:00|35635.7|35595.7|35649.1|35609.1|35652.4|35612.4|35632.4|35592.4|46
1717489800000|2024-06-04 08:30:00|35652.4|35612.4|35624.1|35584.1|35660.9|35620.9|35620.9|35580.9|122
1717490100000|2024-06-04 08:35:00|35620.9|35580.9|35635.8|35595.8|35655.8|35615.8|35620.9|35580.9|37
1717490400000|2024-06-04 08:40:00|35645.6|35605.6|35642.3|35602.3|35645.6|35605.6|35635.8|35595.8|9
1717490700000|2024-06-04 08:45:00|35649.1|35609.1|35644|35604|35652.3|35612.3|35632.3|35592.3|60
1717491000000|2024-06-04 08:50:00|35642.3|35602.3|35632.3|35592.3|35645.5|35605.5|35629|35589|18
1717491300000|2024-06-04 08:55:00|35634|35594|35625.7|35585.7|35642.3|35602.3|35624|35584|92
1717491600000|2024-06-04 09:00:00|35629|35589|35628.9|35588.9|35642.2|35602.2|35625.7|35585.7|39
1717491900000|2024-06-04 09:05:00|35632.2|35592.2|35632.2|35592.2|35653.9|35613.9|35632.2|35592.2|55
1717492200000|2024-06-04 09:10:00|35642.2|35602.2|35637.1|35597.1|35643.9|35603.9|35632.2|35592.2|37
1717492500000|2024-06-04 09:15:00|35640.4|35600.4|35633.9|35593.9|35642.1|35602.1|35630.6|35590.6|13
1717492800000|2024-06-04 09:20:00|35638.9|35598.9|35642.1|35602.1|35642.1|35602.1|35628.8|35588.8|58
1717493100000|2024-06-04 09:25:00|35638.8|35598.8|35632.1|35592.1|35638.8|35598.8|35632.1|35592.1|8
1717493400000|2024-06-04 09:30:00|35635.3|35595.3|35638.8|35598.8|35640.3|35600.3|35625.5|35585.5|77
1717493700000|2024-06-04 09:35:00|35635.5|35595.5|35633.8|35593.8|35638.8|35598.8|35625.5|35585.5|37
1717494000000|2024-06-04 09:40:00|35635.5|35595.5|35628.7|35588.7|35635.5|35595.5|35625.5|35585.5|36
1717494300000|2024-06-04 09:45:00|35625.5|35585.5|35573.5|35533.5|35628.7|35588.7|35545.2|35505.2|295
1717494600000|2024-06-04 09:50:00|35570.2|35530.2|35560.2|35520.2|35570.2|35530.2|35558.5|35518.5|36
1717494900000|2024-06-04 09:55:00|35558.4|35518.4|35575.2|35535.2|35575.2|35535.2|35555.2|35515.2|30
1717495200000|2024-06-04 10:00:00|35570.2|35530.2|35571.7|35531.7|35578.4|35538.4|35545.2|35505.2|92
1717495500000|2024-06-04 10:05:00|35568.4|35528.4|35571.6|35531.6|35588.4|35548.4|35561.6|35521.6|65
1717495800000|2024-06-04 10:10:00|35568.4|35528.4|35568.3|35528.3|35571.6|35531.6|35561.6|35521.6|33
1717496100000|2024-06-04 10:15:00|35571.6|35531.6|35576.6|35536.6|35588.3|35548.3|35571.6|35531.6|41
1717496400000|2024-06-04 10:20:00|35578.3|35538.3|35558.3|35518.3|35578.3|35538.3|35558.3|35518.3|47
1717496700000|2024-06-04 10:25:00|35556.5|35516.5|35586.5|35546.5|35591.5|35551.5|35551.5|35511.5|44
1717497000000|2024-06-04 10:30:00|35581.5|35541.5|35571.5|35531.5|35586.5|35546.5|35568.2|35528.2|16
1717497300000|2024-06-04 10:35:00|35576.5|35536.5|35561.5|35521.5|35576.5|35536.5|35558.2|35518.2|18
1717497600000|2024-06-04 10:40:00|35558.2|35518.2|35536.4|35496.4|35561.5|35521.5|35531.4|35491.4|40
1717497900000|2024-06-04 10:45:00|35538.2|35498.2|35529.7|35489.7|35541.4|35501.4|35508|35468|330
1717498200000|2024-06-04 10:50:00|35532.9|35492.9|35517.9|35477.9|35532.9|35492.9|35517.9|35477.9|28
1717498500000|2024-06-04 10:55:00|35514.6|35474.6|35506.2|35466.2|35519.6|35479.6|35502.9|35462.9|75
1717498800000|2024-06-04 11:00:00|35506.1|35466.1|35484.4|35444.4|35516.1|35476.1|35484.4|35444.4|179
1717499100000|2024-06-04 11:05:00|35481.1|35441.1|35526.1|35486.1|35531.1|35491.1|35481.1|35441.1|66
1717499400000|2024-06-04 11:10:00|35529.4|35489.4|35524.3|35484.3|35541.1|35501.1|35524.3|35484.3|53
1717499700000|2024-06-04 11:15:00|35529.3|35489.3|35564.5|35524.5|35564.5|35524.5|35524.3|35484.3|260
1717500000000|2024-06-04 11:20:00|35559.5|35519.5|35552.8|35512.8|35559.5|35519.5|35544.5|35504.5|27
1717500300000|2024-06-04 11:25:00|35554.5|35514.5|35559.5|35519.5|35576.2|35536.2|35546.2|35506.2|39
1717500600000|2024-06-04 11:30:00|35556.2|35516.2|35562.7|35522.7|35569.4|35529.4|35554.5|35514.5|33
1717500900000|2024-06-04 11:35:00|35554.4|35514.4|35577.9|35537.9|35584.8|35544.8|35554.4|35514.4|98
1717501200000|2024-06-04 11:40:00|35581.1|35541.1|35647.9|35607.9|35647.9|35607.9|35581.1|35541.1|184
1717501500000|2024-06-04 11:45:00|35637.9|35597.9|35639.6|35599.6|35649.6|35609.6|35606.1|35566.1|207
1717501800000|2024-06-04 11:50:00|35637.8|35597.8|35637.8|35597.8|35652.8|35612.8|35637.8|35597.8|42
1717502100000|2024-06-04 11:55:00|35631.1|35591.1|35617.8|35577.8|35631.1|35591.1|35607.8|35567.8|70
1717502400000|2024-06-04 12:00:00|35616|35576|35627.8|35587.8|35654.5|35614.5|35616|35576|81
1717502700000|2024-06-04 12:05:00|35627.7|35587.7|35599.5|35559.5|35654.5|35614.5|35586|35546|136
1717503000000|2024-06-04 12:10:00|35604.5|35564.5|35604.4|35564.4|35614.6|35574.6|35584.4|35544.4|84
1717503300000|2024-06-04 12:15:00|35601.2|35561.2|35651.1|35611.1|35651.1|35611.1|35591.2|35551.2|135
1717503600000|2024-06-04 12:20:00|35657.9|35617.9|35641.1|35601.1|35684.4|35644.4|35636.1|35596.1|96
1717503900000|2024-06-04 12:25:00|35639.4|35599.4|35672.8|35632.8|35681.1|35641.1|35639.4|35599.4|60
1717504200000|2024-06-04 12:30:00|35671.1|35631.1|35687.8|35647.8|35687.8|35647.8|35647.8|35607.8|198
1717504500000|2024-06-04 12:35:00|35684.5|35644.5|35631|35591|35692.8|35652.8|35631|35591|109
1717504800000|2024-06-04 12:40:00|35636|35596|35642.7|35602.7|35657.7|35617.7|35636|35596|96
1717507800000|2024-06-04 13:30:00|35580.8|35540.8|35485.5|35445.5|35689.2|35649.2|35459|35419|1939
1717508100000|2024-06-04 13:35:00|35487.3|35447.3|35450.5|35410.5|35507.3|35467.3|35430.5|35390.5|1021
1717508400000|2024-06-04 13:40:00|35447.1|35407.1|35470.5|35430.5|35507.2|35467.2|35427.2|35387.2|918
1717508700000|2024-06-04 13:45:00|35473.8|35433.8|35427|35387|35480.5|35440.5|35397|35357|618
1717509000000|2024-06-04 13:50:00|35433.7|35393.7|35368.5|35328.5|35447|35407|35365.3|35325.3|789
1717509300000|2024-06-04 13:55:00|35370.3|35330.3|35330.2|35290.2|35405.3|35365.3|35325.2|35285.2|817
1717509600000|2024-06-04 14:00:00|35335.2|35295.2|35315.2|35275.2|35343.5|35303.5|35303.5|35263.5|706
1717509900000|2024-06-04 14:05:00|35318.5|35278.5|35468.6|35428.6|35478.6|35438.6|35293.5|35253.5|971
1717510200000|2024-06-04 14:10:00|35463.6|35423.6|35517.2|35477.2|35563.8|35523.8|35456.9|35416.9|873
1717510500000|2024-06-04 14:15:00|35512.2|35472.2|35553.9|35513.9|35593.9|35553.9|35497.2|35457.2|701
1717510800000|2024-06-04 14:20:00|35548.9|35508.9|35533.7|35493.7|35619.1|35579.1|35530.6|35490.6|804
1717511100000|2024-06-04 14:25:00|35538.7|35498.7|35507.1|35467.1|35543.7|35503.7|35497.1|35457.1|321
1717511400000|2024-06-04 14:30:00|35510.4|35470.4|35500.4|35460.4|35560.6|35520.6|35477.1|35437.1|453
1717511700000|2024-06-04 14:35:00|35497.1|35457.1|35470.2|35430.2|35520.4|35480.4|35431.9|35391.9|457
1717512000000|2024-06-04 14:40:00|35463.5|35423.5|35425|35385|35520.2|35480.2|35416.7|35376.7|395
1717512300000|2024-06-04 14:45:00|35430|35390|35453.2|35413.2|35483.3|35443.3|35413.3|35373.3|351
1717512600000|2024-06-04 14:50:00|35448.2|35408.2|35463.2|35423.2|35483.2|35443.2|35443.2|35403.2|265
1717512900000|2024-06-04 14:55:00|35473.2|35433.2|35473.2|35433.2|35488.2|35448.2|35433.2|35393.2|564
1717513200000|2024-06-04 15:00:00|35476.5|35436.5|35516.6|35476.6|35516.6|35476.6|35433.2|35393.2|431
1717513500000|2024-06-04 15:05:00|35520.1|35480.1|35486.6|35446.6|35530.1|35490.1|35463.2|35423.2|290
1717513800000|2024-06-04 15:10:00|35488.3|35448.3|35428.1|35388.1|35493.3|35453.3|35408.1|35368.1|321
1717514100000|2024-06-04 15:15:00|35424.8|35384.8|35443.1|35403.1|35463.1|35423.1|35413.1|35373.1|275
1717514400000|2024-06-04 15:20:00|35446.4|35406.4|35449.8|35409.8|35506.5|35466.5|35443.1|35403.1|328
1717514700000|2024-06-04 15:25:00|35448.1|35408.1|35501.5|35461.5|35519.9|35479.9|35448.1|35408.1|324
1717515000000|2024-06-04 15:30:00|35496.5|35456.5|35433|35393|35496.5|35456.5|35393|35353|463
1717515300000|2024-06-04 15:35:00|35429.7|35389.7|35404.7|35364.7|35433|35393|35393|35353|476
1717515600000|2024-06-04 15:40:00|35409.7|35369.7|35329.5|35289.5|35409.7|35369.7|35313|35273|760
1717515900000|2024-06-04 15:45:00|35331.2|35291.2|35329.5|35289.5|35339.5|35299.5|35307.8|35267.8|405
1717516200000|2024-06-04 15:50:00|35339.5|35299.5|35329.5|35289.5|35342.9|35302.9|35309.5|35269.5|280
1717516500000|2024-06-04 15:55:00|35331.2|35291.2|35289.6|35249.6|35339.5|35299.5|35286.3|35246.3|307
1717516800000|2024-06-04 16:00:00|35292.9|35252.9|35276|35236|35312.9|35272.9|35271|35231|345
1717517100000|2024-06-04 16:05:00|35272.7|35232.7|35316.1|35276.1|35322.9|35282.9|35266|35226|487
1717517400000|2024-06-04 16:10:00|35312.8|35272.8|35343|35303|35349.7|35309.7|35286.1|35246.1|309
1717517700000|2024-06-04 16:15:00|35339.7|35299.7|35352.9|35312.9|35369.7|35329.7|35336.2|35296.2|347
1717518000000|2024-06-04 16:20:00|35354.7|35314.7|35404.6|35364.6|35404.6|35364.6|35344.5|35304.5|270
1717518300000|2024-06-04 16:25:00|35399.6|35359.6|35409.8|35369.8|35433.1|35393.1|35389.8|35349.8|370
1717518600000|2024-06-04 16:30:00|35413|35373|35398.2|35358.2|35428.2|35388.2|35366.5|35326.5|418
1717518900000|2024-06-04 16:35:00|35396.5|35356.5|35383|35343|35409.9|35369.9|35369.7|35329.7|245
1717519200000|2024-06-04 16:40:00|35359.6|35319.6|35276.1|35236.1|35359.6|35319.6|35276.1|35236.1|290
1717519500000|2024-06-04 16:45:00|35277.8|35237.8|35290.9|35250.9|35306.1|35266.1|35275.9|35235.9|258
1717519800000|2024-06-04 16:50:00|35295.9|35255.9|35279.2|35239.2|35309.2|35269.2|35275.7|35235.7|250
1717520100000|2024-06-04 16:55:00|35282.5|35242.5|35315.7|35275.7|35325.7|35285.7|35265.7|35225.7|454
1717520400000|2024-06-04 17:00:00|35310.7|35270.7|35335.7|35295.7|35369.1|35329.1|35300.7|35260.7|425
1717520700000|2024-06-04 17:05:00|35337.4|35297.4|35412.5|35372.5|35432.5|35392.5|35337.4|35297.4|405
1717521000000|2024-06-04 17:10:00|35415.8|35375.8|35319.1|35279.1|35415.8|35375.8|35305.7|35265.7|223
1717521300000|2024-06-04 17:15:00|35317.4|35277.4|35339.1|35299.1|35352.4|35312.4|35307.4|35267.4|248
1717521600000|2024-06-04 17:20:00|35335.8|35295.8|35375.6|35335.6|35392.3|35352.3|35319.1|35279.1|292
1717521900000|2024-06-04 17:25:00|35372.3|35332.3|35365.6|35325.6|35375.6|35335.6|35345.6|35305.6|170
1717522200000|2024-06-04 17:30:00|35355.6|35315.6|35330.6|35290.6|35355.6|35315.6|35327.3|35287.3|253
1717522500000|2024-06-04 17:35:00|35325.6|35285.6|35337.2|35297.2|35342.3|35302.3|35295.5|35255.5|423
1717522800000|2024-06-04 17:40:00|35335.5|35295.5|35315.5|35275.5|35345.5|35305.5|35298.9|35258.9|353
1717523100000|2024-06-04 17:45:00|35320.5|35280.5|35308.8|35268.8|35342.2|35302.2|35298.8|35258.8|351
1717523400000|2024-06-04 17:50:00|35305.5|35265.5|35287|35247|35312.1|35272.1|35282|35242|855
1717523700000|2024-06-04 17:55:00|35292|35252|35302|35262|35315.4|35275.4|35282|35242|459
1717524000000|2024-06-04 18:00:00|35298.6|35258.6|35285.1|35245.1|35313.7|35273.7|35253.4|35213.4|918
1717524300000|2024-06-04 18:05:00|35281.8|35241.8|35246.8|35206.8|35286.8|35246.8|35245.1|35205.1|610
1717524600000|2024-06-04 18:10:00|35245.1|35205.1|35298.5|35258.5|35308.5|35268.5|35245.1|35205.1|2280
1717524900000|2024-06-04 18:15:00|35308.5|35268.5|35281.9|35241.9|35308.5|35268.5|35258.5|35218.5|875
1717545600000|2024-06-05 00:00:00|35305.3|35265.3|35313.6|35273.6|35323.6|35283.6|35260.3|35220.3|160
1717545900000|2024-06-05 00:05:00|35316.9|35276.9|35313.6|35273.6|35323.6|35283.6|35303.6|35263.6|40
1717546200000|2024-06-05 00:10:00|35311.9|35271.9|35296.9|35256.9|35313.6|35273.6|35296.9|35256.9|20
1717546500000|2024-06-05 00:15:00|35301.9|35261.9|35316.8|35276.8|35326.9|35286.9|35298.6|35258.6|16
1717546800000|2024-06-05 00:20:00|35310.1|35270.1|35316.7|35276.7|35330.1|35290.1|35308.4|35268.4|162
1717547100000|2024-06-05 00:25:00|35306.7|35266.7|35306.7|35266.7|35328.4|35288.4|35306.7|35266.7|22
1717547400000|2024-06-05 00:30:00|35303.4|35263.4|35328.4|35288.4|35328.4|35288.4|35291.7|35251.7|26
1717547700000|2024-06-05 00:35:00|35325.1|35285.1|35323.4|35283.4|35330.1|35290.1|35320.1|35280.1|10
1717548000000|2024-06-05 00:40:00|35325.1|35285.1|35313.3|35273.3|35331.7|35291.7|35313.3|35273.3|11
1717548300000|2024-06-05 00:45:00|35315|35275|35331.6|35291.6|35335|35295|35313.3|35273.3|48
1717548600000|2024-06-05 00:50:00|35329.9|35289.9|35356.6|35316.6|35356.6|35316.6|35326.6|35286.6|29
1717548900000|2024-06-05 00:55:00|35359.9|35319.9|35373.3|35333.3|35376.6|35336.6|35351.6|35311.6|23
1717549200000|2024-06-05 01:00:00|35371.6|35331.6|35358.3|35318.3|35383.3|35343.3|35356.6|35316.6|55
1717549500000|2024-06-05 01:05:00|35356.6|35316.6|35376.6|35336.6|35383.2|35343.2|35356.6|35316.6|20
1717549800000|2024-06-05 01:10:00|35376.5|35336.5|35371.5|35331.5|35388.2|35348.2|35363.2|35323.2|17
1717550100000|2024-06-05 01:15:00|35368.2|35328.2|35414.9|35374.9|35416.6|35376.6|35368.2|35328.2|28
1717550400000|2024-06-05 01:20:00|35409.9|35369.9|35411.5|35371.5|35431.6|35391.6|35406.6|35366.6|24
1717550700000|2024-06-05 01:25:00|35409.9|35369.9|35418.2|35378.2|35426.5|35386.5|35406.5|35366.5|15
1717551000000|2024-06-05 01:30:00|35419.9|35379.9|35383.1|35343.1|35433.2|35393.2|35376.5|35336.5|44
1717551300000|2024-06-05 01:35:00|35386.5|35346.5|35399.8|35359.8|35401.5|35361.5|35386.5|35346.5|14
1717551600000|2024-06-05 01:40:00|35404.8|35364.8|35429.8|35389.8|35439.8|35399.8|35404.8|35364.8|22
1717551900000|2024-06-05 01:45:00|35434.8|35394.8|35426.4|35386.4|35449.8|35409.8|35421.4|35381.4|22
1717552200000|2024-06-05 01:50:00|35423.1|35383.1|35433.1|35393.1|35446.4|35406.4|35409.7|35369.7|39
1717552500000|2024-06-05 01:55:00|35429.8|35389.8|35444.7|35404.7|35446.4|35406.4|35426.4|35386.4|21
1717552800000|2024-06-05 02:00:00|35443|35403|35451.4|35411.4|35451.4|35411.4|35439.7|35399.7|27
1717553100000|2024-06-05 02:05:00|35454.7|35414.7|35446.3|35406.3|35459.7|35419.7|35444.7|35404.7|13
1717553400000|2024-06-05 02:10:00|35451.3|35411.3|35442.9|35402.9|35458|35418|35442.9|35402.9|28
1717553700000|2024-06-05 02:15:00|35439.6|35399.6|35437.9|35397.9|35444.6|35404.6|35427.9|35387.9|30
1717554000000|2024-06-05 02:20:00|35434.6|35394.6|35434.6|35394.6|35434.6|35394.6|35432.9|35392.9|3
1717554300000|2024-06-05 02:25:00|35439.6|35399.6|35434.6|35394.6|35444.6|35404.6|35434.6|35394.6|7
1717554600000|2024-06-05 02:30:00|35436.2|35396.2|35429.5|35389.5|35442.9|35402.9|35429.5|35389.5|7
1717554900000|2024-06-05 02:35:00|35427.9|35387.9|35427.8|35387.8|35446.2|35406.2|35424.5|35384.5|55
1717555200000|2024-06-05 02:40:00|35424.5|35384.5|35431.1|35391.1|35432.8|35392.8|35421.1|35381.1|26
1717555500000|2024-06-05 02:45:00|35429.4|35389.4|35452.8|35412.8|35452.8|35412.8|35429.4|35389.4|28
1717555800000|2024-06-05 02:50:00|35449.5|35409.5|35476.1|35436.1|35481.1|35441.1|35449.5|35409.5|29
1717556100000|2024-06-05 02:55:00|35481.1|35441.1|35469.4|35429.4|35486.1|35446.1|35459.4|35419.4|21
1717556400000|2024-06-05 03:00:00|35472.7|35432.7|35459.4|35419.4|35481.1|35441.1|35459.4|35419.4|9
1717556700000|2024-06-05 03:05:00|35456.1|35416.1|35461.1|35421.1|35466.1|35426.1|35437.8|35397.8|14
1717557000000|2024-06-05 03:10:00|35459.4|35419.4|35476|35436|35481|35441|35454.4|35414.4|9
1717557300000|2024-06-05 03:15:00|35481|35441|35489.3|35449.3|35496|35456|35476|35436|12
1717557600000|2024-06-05 03:20:00|35486|35446|35489.3|35449.3|35506|35466|35476|35436|17
1717557900000|2024-06-05 03:25:00|35492.6|35452.6|35499.3|35459.3|35499.3|35459.3|35489.3|35449.3|2
1717558200000|2024-06-05 03:30:00|35492.6|35452.6|35472.6|35432.6|35492.6|35452.6|35470.9|35430.9|25
1717558500000|2024-06-05 03:35:00|35485.9|35445.9|35480.9|35440.9|35495.9|35455.9|35480.9|35440.9|39
1717558800000|2024-06-05 03:40:00|35479.2|35439.2|35474.2|35434.2|35485.9|35445.9|35474.2|35434.2|14
1717559100000|2024-06-05 03:45:00|35475.9|35435.9|35474.2|35434.2|35475.9|35435.9|35469.2|35429.2|8
1717559400000|2024-06-05 03:50:00|35472.5|35432.5|35474.2|35434.2|35475.9|35435.9|35469.2|35429.2|4
1717559700000|2024-06-05 03:55:00|35470.9|35430.9|35492.5|35452.5|35495.8|35455.8|35470.9|35430.9|5
1717560000000|2024-06-05 04:00:00|35490.8|35450.8|35487.5|35447.5|35490.8|35450.8|35485.8|35445.8|1
1717560300000|2024-06-05 04:05:00|35485.8|35445.8|35487.5|35447.5|35489.2|35449.2|35485.8|35445.8|2
1717560600000|2024-06-05 04:10:00|35489.1|35449.1|35495.8|35455.8|35495.8|35455.8|35487.4|35447.4|1
1717560900000|2024-06-05 04:15:00|35497.4|35457.4|35497.4|35457.4|35497.4|35457.4|35497.4|35457.4|3
1717561200000|2024-06-05 04:20:00|35495.7|35455.7|35495.7|35455.7|35500.7|35460.7|35480.7|35440.7|4
1717561800000|2024-06-05 04:30:00|35490.7|35450.7|35462.3|35422.3|35490.7|35450.7|35462.3|35422.3|30
1717562100000|2024-06-05 04:35:00|35459|35419|35455.6|35415.6|35462.3|35422.3|35455.6|35415.6|3
1717562400000|2024-06-05 04:40:00|35460.6|35420.6|35457.3|35417.3|35460.6|35420.6|35455.6|35415.6|8
1717562700000|2024-06-05 04:45:00|35455.6|35415.6|35459|35419|35462.3|35422.3|35455.6|35415.6|1
1717563000000|2024-06-05 04:50:00|35458.9|35418.9|35468.9|35428.9|35468.9|35428.9|35458.9|35418.9|29
1717563300000|2024-06-05 04:55:00|35473.9|35433.9|35478.9|35438.9|35478.9|35438.9|35473.9|35433.9|8
1717563600000|2024-06-05 05:00:00|35482.2|35442.2|35488.9|35448.9|35488.9|35448.9|35478.9|35438.9|2
1717563900000|2024-06-05 05:05:00|35493.9|35453.9|35478.9|35438.9|35493.9|35453.9|35478.9|35438.9|18
1717564200000|2024-06-05 05:10:00|35478.8|35438.8|35478.8|35438.8|35483.8|35443.8|35478.8|35438.8|5
1717564500000|2024-06-05 05:15:00|35473.8|35433.8|35483.8|35443.8|35488.8|35448.8|35468.8|35428.8|13
1717564800000|2024-06-05 05:20:00|35478.8|35438.8|35448.8|35408.8|35488.8|35448.8|35448.8|35408.8|32
1717565100000|2024-06-05 05:25:00|35445.4|35405.4|35445.4|35405.4|35445.4|35405.4|35442.1|35402.1|9
1717565400000|2024-06-05 05:30:00|35442.1|35402.1|35467.1|35427.1|35477.1|35437.1|35432.1|35392.1|14
1717565700000|2024-06-05 05:35:00|35465.4|35425.4|35475.4|35435.4|35475.4|35435.4|35462.1|35422.1|7
1717566000000|2024-06-05 05:40:00|35467|35427|35482|35442|35485.4|35445.4|35467|35427|9
1717566300000|2024-06-05 05:45:00|35478.7|35438.7|35482|35442|35488.7|35448.7|35478.7|35438.7|4
1717566600000|2024-06-05 05:50:00|35477|35437|35453.6|35413.6|35482|35442|35453.6|35413.6|13
1717566900000|2024-06-05 05:55:00|35452|35412|35478.6|35438.6|35482|35442|35448.6|35408.6|18
1717567200000|2024-06-05 06:00:00|35482|35442|35471.9|35431.9|35488.6|35448.6|35471.9|35431.9|6
1717567500000|2024-06-05 06:05:00|35468.6|35428.6|35458.6|35418.6|35468.6|35428.6|35451.9|35411.9|4
1717567800000|2024-06-05 06:10:00|35463.6|35423.6|35466.9|35426.9|35475.2|35435.2|35458.6|35418.6|22
1717568100000|2024-06-05 06:15:00|35468.6|35428.6|35463.5|35423.5|35468.6|35428.6|35456.9|35416.9|6
1717568400000|2024-06-05 06:20:00|35466.9|35426.9|35451.8|35411.8|35466.9|35426.9|35451.8|35411.8|2
1717568700000|2024-06-05 06:25:00|35456.8|35416.8|35465.1|35425.1|35468.5|35428.5|35456.8|35416.8|4
1717569000000|2024-06-05 06:30:00|35458.5|35418.5|35435.1|35395.1|35458.5|35418.5|35435.1|35395.1|27
1717569300000|2024-06-05 06:35:00|35438.5|35398.5|35440.1|35400.1|35441.8|35401.8|35425.1|35385.1|12
1717569600000|2024-06-05 06:40:00|35445.1|35405.1|35435.1|35395.1|35445.1|35405.1|35428.4|35388.4|10
1717569900000|2024-06-05 06:45:00|35425.1|35385.1|35440.1|35400.1|35448.4|35408.4|35421.7|35381.7|13
1717570200000|2024-06-05 06:50:00|35438.4|35398.4|35451.7|35411.7|35465|35425|35435.1|35395.1|29
1717570500000|2024-06-05 06:55:00|35455|35415|35485|35445|35485|35445|35451.7|35411.7|23
1717570800000|2024-06-05 07:00:00|35481.7|35441.7|35493.3|35453.3|35501.7|35461.7|35476.7|35436.7|30
1717571100000|2024-06-05 07:05:00|35491.6|35451.6|35483.3|35443.3|35498.3|35458.3|35481.6|35441.6|33
1717571400000|2024-06-05 07:10:00|35485|35445|35448.3|35408.3|35485|35445|35444.9|35404.9|28
1717571700000|2024-06-05 07:15:00|35451.6|35411.6|35441.6|35401.6|35454.9|35414.9|35439.9|35399.9|29
1717572000000|2024-06-05 07:20:00|35444.9|35404.9|35448.2|35408.2|35458.2|35418.2|35434.9|35394.9|17
1717572300000|2024-06-05 07:25:00|35453.2|35413.2|35464.9|35424.9|35464.9|35424.9|35453.2|35413.2|12
1717572600000|2024-06-05 07:30:00|35474.9|35434.9|35501.5|35461.5|35514.9|35474.9|35474.9|35434.9|169
1717572900000|2024-06-05 07:35:00|35504.8|35464.8|35506.5|35466.5|35518.2|35478.2|35496.5|35456.5|29
1717573200000|2024-06-05 07:40:00|35508.1|35468.1|35466.5|35426.5|35521.5|35481.5|35464.8|35424.8|18
1717573500000|2024-06-05 07:45:00|35469.8|35429.8|35454.8|35414.8|35469.8|35429.8|35444.8|35404.8|18
1717573800000|2024-06-05 07:50:00|35458.1|35418.1|35433.1|35393.1|35468.1|35428.1|35433.1|35393.1|41
1717574100000|2024-06-05 07:55:00|35436.4|35396.4|35411.4|35371.4|35451.4|35411.4|35408.1|35368.1|140
1717574400000|2024-06-05 08:00:00|35408.1|35368.1|35401.4|35361.4|35421.4|35381.4|35401.4|35361.4|22
1717574700000|2024-06-05 08:05:00|35406.4|35366.4|35411.4|35371.4|35411.4|35371.4|35401.4|35361.4|25
1717575000000|2024-06-05 08:10:00|35406.4|35366.4|35406.4|35366.4|35411.4|35371.4|35404.7|35364.7|10
1717575300000|2024-06-05 08:15:00|35406.3|35366.3|35421.3|35381.3|35421.3|35381.3|35404.7|35364.7|16
1717575600000|2024-06-05 08:20:00|35424.7|35384.7|35421.3|35381.3|35424.7|35384.7|35421.3|35381.3|2
1717575900000|2024-06-05 08:25:00|35424.6|35384.6|35404.6|35364.6|35424.6|35384.6|35394.6|35354.6|23
1717576200000|2024-06-05 08:30:00|35406.3|35366.3|35361.3|35321.3|35407.9|35367.9|35361.3|35321.3|104
1717576500000|2024-06-05 08:35:00|35359.6|35319.6|35371.2|35331.2|35374.6|35334.6|35349.6|35309.6|34
1717576800000|2024-06-05 08:40:00|35369.6|35329.6|35364.6|35324.6|35371.2|35331.2|35359.6|35319.6|4
1717577100000|2024-06-05 08:45:00|35366.2|35326.2|35392.9|35352.9|35401.2|35361.2|35366.2|35326.2|34
1717577400000|2024-06-05 08:50:00|35391.2|35351.2|35397.8|35357.8|35404.5|35364.5|35391.2|35351.2|32
1717577700000|2024-06-05 08:55:00|35394.5|35354.5|35407.8|35367.8|35421.2|35381.2|35394.5|35354.5|53
1717578000000|2024-06-05 09:00:00|35411.2|35371.2|35434.5|35394.5|35441.1|35401.1|35411.2|35371.2|37
1717578300000|2024-06-05 09:05:00|35437.8|35397.8|35432.8|35392.8|35444.4|35404.4|35424.4|35384.4|24
1717578600000|2024-06-05 09:10:00|35431.1|35391.1|35411.1|35371.1|35432.8|35392.8|35411.1|35371.1|29
1717578900000|2024-06-05 09:15:00|35406.1|35366.1|35404.4|35364.4|35414.4|35374.4|35404.4|35364.4|8
1717579200000|2024-06-05 09:20:00|35409.4|35369.4|35399.4|35359.4|35409.4|35369.4|35394.4|35354.4|31
1717579500000|2024-06-05 09:25:00|35401|35361|35411|35371|35411|35371|35399.4|35359.4|9
1717579800000|2024-06-05 09:30:00|35414.4|35374.4|35391|35351|35414.4|35374.4|35391|35351|45
1717580100000|2024-06-05 09:35:00|35381|35341|35391|35351|35391|35351|35371|35331|42
1717580400000|2024-06-05 09:40:00|35382.7|35342.7|35356|35316|35382.7|35342.7|35351|35311|24
1717580700000|2024-06-05 09:45:00|35352.6|35312.6|35366|35326|35366|35326|35351|35311|25
1717581000000|2024-06-05 09:50:00|35361|35321|35341|35301|35361|35321|35341|35301|10
1717581300000|2024-06-05 09:55:00|35331|35291|35335.9|35295.9|35340.9|35300.9|35320.9|35280.9|57
1717581600000|2024-06-05 10:00:00|35337.6|35297.6|35337.6|35297.6|35340.9|35300.9|35327.6|35287.6|18
1717581900000|2024-06-05 10:05:00|35334.2|35294.2|35335.9|35295.9|35337.6|35297.6|35320.9|35280.9|18
1717582200000|2024-06-05 10:10:00|35337.5|35297.5|35357.5|35317.5|35357.5|35317.5|35320.9|35280.9|22
1717582500000|2024-06-05 10:15:00|35360.9|35320.9|35350.8|35310.8|35360.9|35320.9|35345.8|35305.8|47
1717582800000|2024-06-05 10:20:00|35355.8|35315.8|35360.8|35320.8|35360.8|35320.8|35345.8|35305.8|20
1717583100000|2024-06-05 10:25:00|35357.5|35317.5|35357.5|35317.5|35360.8|35320.8|35355.8|35315.8|11
1717583400000|2024-06-05 10:30:00|35354.1|35314.1|35355.8|35315.8|35357.5|35317.5|35345.8|35305.8|17
1717583700000|2024-06-05 10:35:00|35357.4|35317.4|35340.8|35300.8|35357.4|35317.4|35340.8|35300.8|11
1717584000000|2024-06-05 10:40:00|35337.4|35297.4|35345.7|35305.7|35355.8|35315.8|35330.8|35290.8|16
1717584300000|2024-06-05 10:45:00|35347.4|35307.4|35367.4|35327.4|35367.4|35327.4|35345.7|35305.7|13
1717584600000|2024-06-05 10:50:00|35362.4|35322.4|35342.4|35302.4|35380.7|35340.7|35340.7|35300.7|39
1717584900000|2024-06-05 10:55:00|35345.7|35305.7|35360.7|35320.7|35362.3|35322.3|35345.7|35305.7|39
1717585200000|2024-06-05 11:00:00|35357.3|35317.3|35349|35309|35357.3|35317.3|35324|35284|55
1717585500000|2024-06-05 11:05:00|35347.3|35307.3|35342.3|35302.3|35347.3|35307.3|35332.3|35292.3|22
1717585800000|2024-06-05 11:10:00|35340.6|35300.6|35355.6|35315.6|35357.3|35317.3|35340.6|35300.6|46
1717586100000|2024-06-05 11:15:00|35347.3|35307.3|35355.6|35315.6|35367.3|35327.3|35347.3|35307.3|78
1717586400000|2024-06-05 11:20:00|35353.9|35313.9|35340.6|35300.6|35357.2|35317.2|35340.6|35300.6|44
1717586700000|2024-06-05 11:25:00|35337.2|35297.2|35327.2|35287.2|35340.6|35300.6|35327.2|35287.2|25
1717587000000|2024-06-05 11:30:00|35323.9|35283.9|35350.5|35310.5|35355.5|35315.5|35323.9|35283.9|94
1717587300000|2024-06-05 11:35:00|35355.5|35315.5|35367.2|35327.2|35377.2|35337.2|35347.2|35307.2|75
1717587600000|2024-06-05 11:40:00|35370.5|35330.5|35335.5|35295.5|35377.2|35337.2|35335.5|35295.5|45
1717587900000|2024-06-05 11:45:00|35330.5|35290.5|35365.5|35325.5|35370.5|35330.5|35330.5|35290.5|24
1717588200000|2024-06-05 11:50:00|35363.8|35323.8|35395.5|35355.5|35402.1|35362.1|35355.5|35315.5|89
1717588500000|2024-06-05 11:55:00|35390.5|35350.5|35387.1|35347.1|35395.5|35355.5|35362.1|35322.1|59
1717588800000|2024-06-05 12:00:00|35392.1|35352.1|35367.1|35327.1|35397.1|35357.1|35363.7|35323.7|101
1717589100000|2024-06-05 12:05:00|35363.7|35323.7|35460.4|35420.4|35460.4|35420.4|35363.7|35323.7|119
1717589400000|2024-06-05 12:10:00|35465.4|35425.4|35483.7|35443.7|35503.7|35463.7|35465.4|35425.4|255
1717589700000|2024-06-05 12:15:00|35485.3|35445.3|35466.9|35426.9|35492|35452|35453.7|35413.7|211
1717590000000|2024-06-05 12:20:00|35465.3|35425.3|35510.2|35470.2|35521.9|35481.9|35460.3|35420.3|146
1717590300000|2024-06-05 12:25:00|35513.6|35473.6|35518.5|35478.5|35553.5|35513.5|35500.2|35460.2|414
1717590600000|2024-06-05 12:30:00|35515.1|35475.1|35493.5|35453.5|35515.1|35475.1|35471.8|35431.8|73
1717590900000|2024-06-05 12:35:00|35503.5|35463.5|35508.4|35468.4|35513.5|35473.5|35480.1|35440.1|100
1717591200000|2024-06-05 12:40:00|35503.4|35463.4|35560.1|35520.1|35563.4|35523.4|35501.7|35461.7|315
1717594200000|2024-06-05 13:30:00|35596.5|35556.5|35453.2|35413.2|35624.8|35584.8|35439.8|35399.8|2102
1717594500000|2024-06-05 13:35:00|35449.8|35409.8|35501.4|35461.4|35511.4|35471.4|35399.9|35359.9|790
1717594800000|2024-06-05 13:40:00|35503|35463|35482.9|35442.9|35536.4|35496.4|35439.6|35399.6|885
1717595100000|2024-06-05 13:45:00|35486.2|35446.2|35439.5|35399.5|35509.6|35469.6|35402.9|35362.9|725
1717595400000|2024-06-05 13:50:00|35436.3|35396.3|35526|35486|35547.7|35507.7|35409.5|35369.5|474
1717595700000|2024-06-05 13:55:00|35529.4|35489.4|35452.8|35412.8|35561|35521|35446.1|35406.1|533
1717596000000|2024-06-05 14:00:00|35461.1|35421.1|35446|35406|35519.3|35479.3|35442.8|35402.8|384
1717596300000|2024-06-05 14:05:00|35456|35416|35427.7|35387.7|35506|35466|35422.7|35382.7|384
1717596600000|2024-06-05 14:10:00|35426.1|35386.1|35362.9|35322.9|35452.7|35412.7|35337.9|35297.9|416
1717596900000|2024-06-05 14:15:00|35357.9|35317.9|35317.8|35277.8|35396.1|35356.1|35312.8|35272.8|325
1717597200000|2024-06-05 14:20:00|35322.8|35282.8|35392.7|35352.7|35429.4|35389.4|35322.8|35282.8|352
1717597500000|2024-06-05 14:25:00|35391.1|35351.1|35489.2|35449.2|35499.2|35459.2|35386.1|35346.1|591
1717597800000|2024-06-05 14:30:00|35487.5|35447.5|35835.3|35795.3|35838.7|35798.7|35479.2|35439.2|1564
1717598100000|2024-06-05 14:35:00|35845.3|35805.3|35808.6|35768.6|35855.3|35815.3|35695.5|35655.5|1345
1717598400000|2024-06-05 14:40:00|35805.3|35765.3|35941.7|35901.7|35965|35925|35800.3|35760.3|1131
1717598700000|2024-06-05 14:45:00|35940.1|35900.1|35745.3|35705.3|35978.4|35938.4|35725.3|35685.3|907
1717599000000|2024-06-05 14:50:00|35735.3|35695.3|35768.7|35728.7|35798.6|35758.6|35685.4|35645.4|718
1717599300000|2024-06-05 14:55:00|35772.1|35732.1|35760.3|35720.3|35795.3|35755.3|35738.7|35698.7|303
1717599600000|2024-06-05 15:00:00|35763.7|35723.7|35821.9|35781.9|35841.8|35801.8|35748.7|35708.7|619
1717599900000|2024-06-05 15:05:00|35825.3|35785.3|35885.2|35845.2|35958.5|35918.5|35818.6|35778.6|576
1717600200000|2024-06-05 15:10:00|35888.5|35848.5|35895.1|35855.1|35915.1|35875.1|35831.9|35791.9|618
1717600500000|2024-06-05 15:15:00|35898.5|35858.5|36008.4|35968.4|36096.7|36056.7|35898.5|35858.5|1382
1717600800000|2024-06-05 15:20:00|36005.1|35965.1|35925.2|35885.2|36030|35990|35915.2|35875.2|589
1717601100000|2024-06-05 15:25:00|35921.8|35881.8|35968.4|35928.4|35975|35935|35898.5|35858.5|681
1717601400000|2024-06-05 15:30:00|35965|35925|35986.6|35946.6|35991.6|35951.6|35905|35865|645
1717601700000|2024-06-05 15:35:00|35988.3|35948.3|36151.3|36111.3|36168.1|36128.1|35986.6|35946.6|1158
1717602000000|2024-06-05 15:40:00|36154.7|36114.7|36044.9|36004.9|36158|36118|36029.9|35989.9|1113
1717602300000|2024-06-05 15:45:00|36038.3|35998.3|35991.6|35951.6|36091.6|36051.6|35981.6|35941.6|497
1717602600000|2024-06-05 15:50:00|35986.6|35946.6|35835.2|35795.2|35988.3|35948.3|35815.2|35775.2|1340
1717602900000|2024-06-05 15:55:00|35836.8|35796.8|35811.9|35771.9|35850.1|35810.1|35795.2|35755.2|454
1717603200000|2024-06-05 16:00:00|35815.2|35775.2|35753.6|35713.6|35828.5|35788.5|35708.7|35668.7|648
1717603500000|2024-06-05 16:05:00|35751.9|35711.9|35692.1|35652.1|35780.3|35740.3|35642.2|35602.2|557
1717603800000|2024-06-05 16:10:00|35685.5|35645.5|35587.3|35547.3|35702.1|35662.1|35572.3|35532.3|451
1717604100000|2024-06-05 16:15:00|35582.3|35542.3|35548.8|35508.8|35632.1|35592.1|35545.5|35505.5|531
1717604400000|2024-06-05 16:20:00|35552.1|35512.1|35618.8|35578.8|35638.9|35598.9|35542.1|35502.1|222
1717604700000|2024-06-05 16:25:00|35622.2|35582.2|35648.6|35608.6|35655.3|35615.3|35605.5|35565.5|358
1717605000000|2024-06-05 16:30:00|35645.3|35605.3|35655.2|35615.2|35682|35642|35617|35577|221
1717605300000|2024-06-05 16:35:00|35650.2|35610.2|35627|35587|35675.2|35635.2|35616.9|35576.9|161
1717605600000|2024-06-05 16:40:00|35625.4|35585.4|35497.1|35457.1|35638.7|35598.7|35468.7|35428.7|354
1717605900000|2024-06-05 16:45:00|35492.1|35452.1|35457.1|35417.1|35505.4|35465.4|35442.1|35402.1|278
1717606200000|2024-06-05 16:50:00|35458.7|35418.7|35438.8|35398.8|35502.1|35462.1|35403.7|35363.7|530
1717606500000|2024-06-05 16:55:00|35443.8|35403.8|35450.4|35410.4|35470.4|35430.4|35428.8|35388.8|276
1717606800000|2024-06-05 17:00:00|35455.4|35415.4|35488.6|35448.6|35498.6|35458.6|35418.8|35378.8|174
1717607100000|2024-06-05 17:05:00|35492|35452|35447|35407|35492|35452|35435.4|35395.4|115
1717607400000|2024-06-05 17:10:00|35442|35402|35553.4|35513.4|35558.4|35518.4|35438.6|35398.6|274
1717607700000|2024-06-05 17:15:00|35551.7|35511.7|35533.4|35493.4|35595|35555|35520.1|35480.1|302
1717608000000|2024-06-05 17:20:00|35528.4|35488.4|35588.3|35548.3|35608.3|35568.3|35528.4|35488.4|204
1717608300000|2024-06-05 17:25:00|35590|35550|35653.3|35613.3|35658.3|35618.3|35585|35545|451
1717608600000|2024-06-05 17:30:00|35651.7|35611.7|35688.2|35648.2|35701.4|35661.4|35634.9|35594.9|356
1717608900000|2024-06-05 17:35:00|35684.8|35644.8|35658.1|35618.1|35713|35673|35644.8|35604.8|387
1717609200000|2024-06-05 17:40:00|35664.8|35624.8|35576.7|35536.7|35668.1|35628.1|35570.1|35530.1|444
1717609500000|2024-06-05 17:45:00|35578.3|35538.3|35568.3|35528.3|35598.3|35558.3|35568.3|35528.3|166
1717609800000|2024-06-05 17:50:00|35564.9|35524.9|35588.3|35548.3|35608.3|35568.3|35558.3|35518.3|316
1717610100000|2024-06-05 17:55:00|35578.3|35538.3|35578.3|35538.3|35581.6|35541.6|35558.3|35518.3|332
1717610400000|2024-06-05 18:00:00|35581.6|35541.6|35605|35565|35605|35565|35561.6|35521.6|170
1717610700000|2024-06-05 18:05:00|35601.6|35561.6|35671.5|35631.5|35671.5|35631.5|35581.6|35541.6|283
1717611000000|2024-06-05 18:10:00|35669.8|35629.8|35636.1|35596.1|35686.3|35646.3|35621.2|35581.2|1687
1717611300000|2024-06-05 18:15:00|35634.4|35594.4|35602.7|35562.7|35634.4|35594.4|35574.7|35534.7|697
1717632000000|2024-06-06 00:00:00|35637.3|35597.3|35742.2|35702.2|35769.1|35729.1|35632.3|35592.3|130
1717632300000|2024-06-06 00:05:00|35738.9|35698.9|35715.6|35675.6|35778.8|35738.8|35715.6|35675.6|89
1717632600000|2024-06-06 00:10:00|35720.6|35680.6|35752.2|35712.2|35758.8|35718.8|35712.2|35672.2|44
1717632900000|2024-06-06 00:15:00|35762.2|35722.2|35797|35757|35802|35762|35730.6|35690.6|110
1717633200000|2024-06-06 00:20:00|35795.4|35755.4|35785.3|35745.3|35817|35777|35785.3|35745.3|22
1717633500000|2024-06-06 00:25:00|35775.3|35735.3|35808.5|35768.5|35808.5|35768.5|35775.3|35735.3|45
1717633800000|2024-06-06 00:30:00|35811.9|35771.9|35786.9|35746.9|35818.5|35778.5|35786.9|35746.9|21
1717634100000|2024-06-06 00:35:00|35788.5|35748.5|35791.7|35751.7|35791.9|35751.9|35778.5|35738.5|6
1717634400000|2024-06-06 00:40:00|35795.1|35755.1|35758.4|35718.4|35801.7|35761.7|35758.4|35718.4|15
1717634700000|2024-06-06 00:45:00|35761.8|35721.8|35740.2|35700.2|35761.8|35721.8|35725.2|35685.2|16
1717635000000|2024-06-06 00:50:00|35738.6|35698.6|35730.2|35690.2|35745.2|35705.2|35725.2|35685.2|4
1717635300000|2024-06-06 00:55:00|35726.8|35686.8|35740.1|35700.1|35740.1|35700.1|35725.1|35685.1|0
1717635600000|2024-06-06 01:00:00|35745.1|35705.1|35738.5|35698.5|35765.1|35725.1|35738.5|35698.5|14
1717635900000|2024-06-06 01:05:00|35735.1|35695.1|35705.1|35665.1|35738.5|35698.5|35701.9|35661.9|27
1717636200000|2024-06-06 01:10:00|35703.5|35663.5|35735|35695|35735|35695|35695.3|35655.3|17
1717636500000|2024-06-06 01:15:00|35750|35710|35761.6|35721.6|35765|35725|35731.8|35691.8|58
1717636800000|2024-06-06 01:20:00|35765|35725|35755|35715|35786.6|35746.6|35750|35710|10
1717637100000|2024-06-06 01:25:00|35750|35710|35774.9|35734.9|35775|35735|35728.4|35688.4|27
1717637400000|2024-06-06 01:30:00|35769.9|35729.9|35736.7|35696.7|35778.3|35738.3|35731.7|35691.7|24
1717637700000|2024-06-06 01:35:00|35740.1|35700.1|35718.3|35678.3|35748.3|35708.3|35718.3|35678.3|6
1717638000000|2024-06-06 01:40:00|35721.7|35681.7|35738.3|35698.3|35743.3|35703.3|35718.3|35678.3|17
1717638300000|2024-06-06 01:45:00|35743.3|35703.3|35781.4|35741.4|35784.8|35744.8|35743.2|35703.2|18
1717638600000|2024-06-06 01:50:00|35776.4|35736.4|35764.8|35724.8|35781.4|35741.4|35761.4|35721.4|7
1717638900000|2024-06-06 01:55:00|35766.4|35726.4|35769.8|35729.8|35788|35748|35761.4|35721.4|23
1717639200000|2024-06-06 02:00:00|35766.4|35726.4|35774.7|35734.7|35774.8|35734.8|35766.3|35726.3|10
1717639500000|2024-06-06 02:05:00|35776.3|35736.3|35754.7|35714.7|35779.7|35739.7|35754.7|35714.7|4
1717639800000|2024-06-06 02:10:00|35758.1|35718.1|35764.7|35724.7|35771.3|35731.3|35751.3|35711.3|21
1717640100000|2024-06-06 02:15:00|35763.1|35723.1|35753|35713|35763.1|35723.1|35744.6|35704.6|11
1717640400000|2024-06-06 02:20:00|35754.6|35714.6|35758|35718|35764.6|35724.6|35754.6|35714.6|5
1717640700000|2024-06-06 02:25:00|35754.6|35714.6|35791|35751|35791|35751|35754.6|35714.6|20
1717641000000|2024-06-06 02:30:00|35789.4|35749.4|35774.3|35734.3|35791|35751|35770.9|35730.9|12
1717641300000|2024-06-06 02:35:00|35777.7|35737.7|35795.9|35755.9|35800.9|35760.9|35770.9|35730.9|21
1717641600000|2024-06-06 02:40:00|35797.5|35757.5|35800.9|35760.9|35804.3|35764.3|35790.9|35750.9|3
1717641900000|2024-06-06 02:45:00|35799.3|35759.3|35780.8|35740.8|35800.9|35760.9|35775.9|35735.9|11
1717642200000|2024-06-06 02:50:00|35775.8|35735.8|35784.2|35744.2|35789.2|35749.2|35775.8|35735.8|2
1717642500000|2024-06-06 02:55:00|35785.8|35745.8|35790.8|35750.8|35799.2|35759.2|35780.8|35740.8|12
1717642800000|2024-06-06 03:00:00|35789.2|35749.2|35800.8|35760.8|35800.8|35760.8|35789.2|35749.2|11
1717643100000|2024-06-06 03:05:00|35800.7|35760.7|35797.3|35757.3|35804.2|35764.2|35790.7|35750.7|12
1717643400000|2024-06-06 03:10:00|35800.7|35760.7|35807.3|35767.3|35807.3|35767.3|35797.3|35757.3|23
1717643700000|2024-06-06 03:15:00|35802.3|35762.3|35802.3|35762.3|35807.3|35767.3|35797.3|35757.3|8
1717644000000|2024-06-06 03:20:00|35800.7|35760.7|35775.6|35735.6|35802.3|35762.3|35767.2|35727.2|8
1717644300000|2024-06-06 03:25:00|35779|35739|35780.6|35740.6|35785.6|35745.6|35774|35734|9
1717644600000|2024-06-06 03:30:00|35777.2|35737.2|35790.6|35750.6|35790.6|35750.6|35770.6|35730.6|12
1717644900000|2024-06-06 03:35:00|35789|35749|35785.5|35745.5|35790.6|35750.6|35784|35744|5
1717645200000|2024-06-06 03:40:00|35788.9|35748.9|35790.5|35750.5|35790.5|35750.5|35780.5|35740.5|5
1717645500000|2024-06-06 03:45:00|35793.9|35753.9|35795.5|35755.5|35805.5|35765.5|35793.9|35753.9|17
1717645800000|2024-06-06 03:50:00|35802.3|35762.3|35810.4|35770.4|35812|35772|35795.4|35755.4|61
1717646100000|2024-06-06 03:55:00|35805.4|35765.4|35800.4|35760.4|35810.4|35770.4|35800.4|35760.4|13
1717646400000|2024-06-06 04:00:00|35803.8|35763.8|35802|35762|35817|35777|35797|35757|65
1717646700000|2024-06-06 04:05:00|35803.6|35763.6|35848.3|35808.3|35848.3|35808.3|35803.5|35763.5|40
1717647000000|2024-06-06 04:10:00|35851.7|35811.7|35836.7|35796.7|35851.7|35811.7|35833.3|35793.3|5
1717647300000|2024-06-06 04:15:00|35841.7|35801.7|35831.6|35791.6|35843.3|35803.3|35830.1|35790.1|28
1717647600000|2024-06-06 04:20:00|35833.2|35793.2|35833.2|35793.2|35836.6|35796.6|35823.2|35783.2|24
1717647900000|2024-06-06 04:25:00|35838.2|35798.2|35843.2|35803.2|35843.2|35803.2|35833.2|35793.2|18
1717648200000|2024-06-06 04:30:00|35839.8|35799.8|35846.3|35806.3|35849.8|35809.8|35836.3|35796.3|20
1717648500000|2024-06-06 04:35:00|35839.7|35799.7|35833.1|35793.1|35841.3|35801.3|35826.3|35786.3|31
1717648800000|2024-06-06 04:40:00|35829.7|35789.7|35856.3|35816.3|35856.3|35816.3|35829.7|35789.7|12
1717649100000|2024-06-06 04:45:00|35856.2|35816.2|35856.2|35816.2|35869.6|35829.6|35856.2|35816.2|16
1717649400000|2024-06-06 04:50:00|35852.8|35812.8|35856.2|35816.2|35859.6|35819.6|35846.2|35806.2|12
1717649700000|2024-06-06 04:55:00|35854.6|35814.6|35849.6|35809.6|35856.2|35816.2|35849.6|35809.6|19
1717650000000|2024-06-06 05:00:00|35853|35813|35876.1|35836.1|35876.1|35836.1|35853|35813|18
1717650300000|2024-06-06 05:05:00|35879.5|35839.5|35862.9|35822.9|35879.5|35839.5|35862.9|35822.9|19
1717650600000|2024-06-06 05:10:00|35867.9|35827.9|35876.1|35836.1|35886.1|35846.1|35867.9|35827.9|14
1717650900000|2024-06-06 05:15:00|35876|35836|35886|35846|35896|35856|35866|35826|29
1717651200000|2024-06-06 05:20:00|35879.4|35839.4|35886|35846|35894.4|35854.4|35876|35836|22
1717651500000|2024-06-06 05:25:00|35889.4|35849.4|35889.4|35849.4|35896|35856|35886|35846|18
1717651800000|2024-06-06 05:30:00|35892.8|35852.8|35899.3|35859.3|35905.9|35865.9|35890.9|35850.9|25
1717652100000|2024-06-06 05:35:00|35902.7|35862.7|35869.3|35829.3|35902.7|35862.7|35864.3|35824.3|47
1717652400000|2024-06-06 05:40:00|35877.7|35837.7|35889.3|35849.3|35889.3|35849.3|35874.3|35834.3|22
1717652700000|2024-06-06 05:45:00|35885.8|35845.8|35895.8|35855.8|35895.8|35855.8|35882.7|35842.7|21
1717653000000|2024-06-06 05:50:00|35899.2|35859.2|35919.2|35879.2|35919.2|35879.2|35889.2|35849.2|24
1717653300000|2024-06-06 05:55:00|35912.6|35872.6|35905.7|35865.7|35914.2|35874.2|35899.2|35859.2|16
1717653600000|2024-06-06 06:00:00|35909.2|35869.2|35926|35886|35929.1|35889.1|35907.6|35867.6|63
1717653900000|2024-06-06 06:05:00|35931|35891|35910.9|35870.9|35931|35891|35910.9|35870.9|19
1717654200000|2024-06-06 06:10:00|35905.9|35865.9|35922.5|35882.5|35922.5|35882.5|35895.9|35855.9|16
1717654500000|2024-06-06 06:15:00|35925.9|35885.9|35934|35894|35935.6|35895.6|35922.5|35882.5|33
1717654800000|2024-06-06 06:20:00|35932.4|35892.4|35882.4|35842.4|35932.4|35892.4|35882.4|35842.4|26
1717655100000|2024-06-06 06:25:00|35879|35839|35885.8|35845.8|35889.2|35849.2|35875.8|35835.8|33
1717655400000|2024-06-06 06:30:00|35880.8|35840.8|35897.3|35857.3|35902.3|35862.3|35872.4|35832.4|56
1717655700000|2024-06-06 06:35:00|35902.3|35862.3|35907.3|35867.3|35912.3|35872.3|35892.3|35852.3|64
1717656000000|2024-06-06 06:40:00|35908.9|35868.9|35917.3|35877.3|35933.9|35893.9|35908.9|35868.9|67
1717656300000|2024-06-06 06:45:00|35920.7|35880.7|35927.2|35887.2|35935.4|35895.4|35920.7|35880.7|28
1717656600000|2024-06-06 06:50:00|35919.1|35879.1|35909|35869|35919.1|35879.1|35892.5|35852.5|21
1717656900000|2024-06-06 06:55:00|35904|35864|35915.6|35875.6|35919|35879|35899|35859|18
1717657200000|2024-06-06 07:00:00|35912.2|35872.2|35915.6|35875.6|35925.6|35885.6|35909|35869|17
1717657500000|2024-06-06 07:05:00|35914|35874|35905.5|35865.5|35925.6|35885.6|35904|35864|12
1717657800000|2024-06-06 07:10:00|35899|35859|35882.3|35842.3|35908.9|35868.9|35872.3|35832.3|28
1717658100000|2024-06-06 07:15:00|35872.3|35832.3|35869.1|35829.1|35882.3|35842.3|35869.1|35829.1|16
1717658400000|2024-06-06 07:20:00|35882.3|35842.3|35895.7|35855.7|35899.1|35859.1|35870.7|35830.7|64
1717658700000|2024-06-06 07:25:00|35899.1|35859.1|35910.7|35870.7|35915.7|35875.7|35895.7|35855.7|37
1717659000000|2024-06-06 07:30:00|35907.2|35867.2|35882.5|35842.5|35919.1|35879.1|35882.2|35842.2|66
1717659300000|2024-06-06 07:35:00|35877.5|35837.5|35872.4|35832.4|35889|35849|35872.4|35832.4|17
1717659600000|2024-06-06 07:40:00|35867.4|35827.4|35869|35829|35879|35839|35862.4|35822.4|38
1717659900000|2024-06-06 07:45:00|35859|35819|35869|35829|35872.4|35832.4|35859|35819|31
1717660200000|2024-06-06 07:50:00|35868.9|35828.9|35892.3|35852.3|35898.9|35858.9|35858.9|35818.9|47
1717660500000|2024-06-06 07:55:00|35897.3|35857.3|35902.3|35862.3|35908.9|35868.9|35897.3|35857.3|17
1717660800000|2024-06-06 08:00:00|35892.3|35852.3|35915.4|35875.4|35927|35887|35888.9|35848.9|69
1717661100000|2024-06-06 08:05:00|35912|35872|35908.8|35868.8|35925.4|35885.4|35903.8|35863.8|33
1717661400000|2024-06-06 08:10:00|35898.8|35858.8|35892|35852|35908.8|35868.8|35888.5|35848.5|13
1717661700000|2024-06-06 08:15:00|35891.9|35851.9|35881.9|35841.9|35891.9|35851.9|35871.9|35831.9|8
1717662000000|2024-06-06 08:20:00|35885.3|35845.3|35858.7|35818.7|35891.9|35851.9|35855.3|35815.3|17
1717662300000|2024-06-06 08:25:00|35865.3|35825.3|35863.7|35823.7|35872.1|35832.1|35855.3|35815.3|57
1717662600000|2024-06-06 08:30:00|35860.3|35820.3|35855.2|35815.2|35863.7|35823.7|35855.2|35815.2|39
1717662900000|2024-06-06 08:35:00|35858.7|35818.7|35818.6|35778.6|35862.1|35822.1|35812.1|35772.1|76
1717663200000|2024-06-06 08:40:00|35817.1|35777.1|35752|35712|35817.1|35777.1|35735.2|35695.2|104
1717663500000|2024-06-06 08:45:00|35755.5|35715.5|35755.2|35715.2|35757|35717|35725.2|35685.2|68
1717663800000|2024-06-06 08:50:00|35748.6|35708.6|35705.1|35665.1|35755.1|35715.1|35700.1|35660.1|66
1717664100000|2024-06-06 08:55:00|35703.5|35663.5|35703.5|35663.5|35725.1|35685.1|35695.1|35655.1|58
1717664400000|2024-06-06 09:00:00|35698.5|35658.5|35683.8|35643.8|35703.5|35663.5|35675.3|35635.3|55
1717664700000|2024-06-06 09:05:00|35680.3|35640.3|35705.3|35665.3|35715.3|35675.3|35670.3|35630.3|51
1717665000000|2024-06-06 09:10:00|35703.7|35663.7|35723.7|35683.7|35733.7|35693.7|35703.7|35663.7|19
1717665300000|2024-06-06 09:15:00|35718.7|35678.7|35723.7|35683.7|35728.7|35688.7|35708.7|35668.7|39
1717665600000|2024-06-06 09:20:00|35722.1|35682.1|35723.6|35683.6|35725.2|35685.2|35708.7|35668.7|11
1717665900000|2024-06-06 09:25:00|35718.6|35678.6|35708.6|35668.6|35723.6|35683.6|35708.6|35668.6|2
1717666200000|2024-06-06 09:30:00|35703.6|35663.6|35703.6|35663.6|35715.2|35675.2|35698.6|35658.6|39
1717666500000|2024-06-06 09:35:00|35705.1|35665.1|35735.1|35695.1|35735.1|35695.1|35705.1|35665.1|22
1717666800000|2024-06-06 09:40:00|35733.5|35693.5|35741.9|35701.9|35753.5|35713.5|35722|35682|56
1717667100000|2024-06-06 09:45:00|35738.5|35698.5|35738.5|35698.5|35758.5|35718.5|35733.5|35693.5|29
1717667400000|2024-06-06 09:50:00|35741.9|35701.9|35741.9|35701.9|35753.5|35713.5|35738.5|35698.5|13
1717667700000|2024-06-06 09:55:00|35738.5|35698.5|35731.9|35691.9|35751.9|35711.9|35731.9|35691.9|18
1717668000000|2024-06-06 10:00:00|35733.4|35693.4|35731.8|35691.8|35741.8|35701.8|35728.4|35688.4|30
1717668300000|2024-06-06 10:05:00|35733.4|35693.4|35731.8|35691.8|35741.8|35701.8|35721.8|35681.8|19
1717668600000|2024-06-06 10:10:00|35728.4|35688.4|35741.8|35701.8|35741.8|35701.8|35728.4|35688.4|17
1717668900000|2024-06-06 10:15:00|35743.3|35703.3|35765.2|35725.2|35771.7|35731.7|35743.3|35703.3|38
1717669200000|2024-06-06 10:20:00|35766.7|35726.7|35740.1|35700.1|35766.7|35726.7|35731.7|35691.7|25
1717669500000|2024-06-06 10:25:00|35735.1|35695.1|35711.7|35671.7|35735.1|35695.1|35711.7|35671.7|21
1717669800000|2024-06-06 10:30:00|35718.5|35678.5|35721.6|35681.6|35740.1|35700.1|35715.1|35675.1|20
1717670100000|2024-06-06 10:35:00|35713.2|35673.2|35721.6|35681.6|35731.6|35691.6|35713.2|35673.2|20
1717670400000|2024-06-06 10:40:00|35720|35680|35710|35670|35721.6|35681.6|35708.4|35668.4|34
1717670700000|2024-06-06 10:45:00|35711.6|35671.6|35751.5|35711.5|35761.6|35721.6|35711.6|35671.6|72
1717671000000|2024-06-06 10:50:00|35748.1|35708.1|35761.5|35721.5|35761.5|35721.5|35746.5|35706.5|13
1717671300000|2024-06-06 10:55:00|35771.5|35731.5|35769.6|35729.6|35778.1|35738.1|35756.5|35716.5|87
1717671600000|2024-06-06 11:00:00|35768.1|35728.1|35772.7|35732.7|35784.6|35744.6|35767.7|35727.7|26
1717671900000|2024-06-06 11:05:00|35776.2|35736.2|35766.1|35726.1|35777.7|35737.7|35757.7|35717.7|19
1717672200000|2024-06-06 11:10:00|35767.7|35727.7|35777.7|35737.7|35782.7|35742.7|35757.7|35717.7|79
1717672500000|2024-06-06 11:15:00|35784.5|35744.5|35787.6|35747.6|35804.2|35764.2|35776.1|35736.1|55
1717672800000|2024-06-06 11:20:00|35791.1|35751.1|35807.3|35767.3|35824.2|35784.2|35787.6|35747.6|81
1717673100000|2024-06-06 11:25:00|35810.7|35770.7|35790.7|35750.7|35810.7|35770.7|35774.1|35734.1|58
1717673400000|2024-06-06 11:30:00|35794.1|35754.1|35794.1|35754.1|35799.1|35759.1|35774.1|35734.1|45
1717673700000|2024-06-06 11:35:00|35784.1|35744.1|35790.6|35750.6|35814.1|35774.1|35780.6|35740.6|96
1717674000000|2024-06-06 11:40:00|35787.5|35747.5|35780.6|35740.6|35817.2|35777.2|35780.6|35740.6|35
1717674300000|2024-06-06 11:45:00|35777.2|35737.2|35820.6|35780.6|35835.6|35795.6|35777.2|35737.2|84
1717674600000|2024-06-06 11:50:00|35822.1|35782.1|35787.1|35747.1|35830.6|35790.6|35783.7|35743.7|55
1717674900000|2024-06-06 11:55:00|35788.7|35748.7|35813.9|35773.9|35825.5|35785.5|35783.7|35743.7|48
1717675200000|2024-06-06 12:00:00|35815.5|35775.5|35797.4|35757.4|35823.6|35783.6|35790.5|35750.5|109
1717675500000|2024-06-06 12:05:00|35797.3|35757.3|35888.3|35848.3|35899.8|35859.8|35797.3|35757.3|108
1717675800000|2024-06-06 12:10:00|35889.8|35849.8|35916.7|35876.7|35921.7|35881.7|35889.8|35849.8|84
1717676100000|2024-06-06 12:15:00|35913.2|35873.2|35899.8|35859.8|35946.4|35906.4|35894.8|35854.8|127
1717676400000|2024-06-06 12:20:00|35894.8|35854.8|35886.3|35846.3|35894.8|35854.8|35849.7|35809.7|26
1717676700000|2024-06-06 12:25:00|35881.3|35841.3|35870|35830|35886.3|35846.3|35836.9|35796.9|179
1717677000000|2024-06-06 12:30:00|35871.6|35831.6|35822.2|35782.2|35876.9|35836.9|35812.2|35772.2|130
1717677300000|2024-06-06 12:35:00|35825.6|35785.6|35855.3|35815.3|35876.8|35836.8|35820.6|35780.6|158
1717677600000|2024-06-06 12:40:00|35856.8|35816.8|35833.7|35793.7|35865.3|35825.3|35823.7|35783.7|44
1717680600000|2024-06-06 13:30:00|35788.4|35748.4|35840.9|35800.9|35880.9|35840.9|35569.3|35529.3|2200
1717680900000|2024-06-06 13:35:00|35850.9|35810.9|35982.1|35942.1|36020.2|35980.2|35827.4|35787.4|1382
1717681200000|2024-06-06 13:40:00|35983.6|35943.6|36064.8|36024.8|36083.3|36043.3|35980.2|35940.2|904
1717681500000|2024-06-06 13:45:00|36063.3|36023.3|36073.6|36033.6|36097|36057|36038.6|35998.6|783
1717681800000|2024-06-06 13:50:00|36077|36037|36073.9|36033.9|36093.9|36053.9|36027|35987|450
1717682100000|2024-06-06 13:55:00|36077|36037|35921.7|35881.7|36109.2|36069.2|35896.7|35856.7|1014
1717682400000|2024-06-06 14:00:00|35925.2|35885.2|35867.9|35827.9|35948.3|35908.3|35851.4|35811.4|453
1717682700000|2024-06-06 14:05:00|35864.5|35824.5|35868.2|35828.2|35891.3|35851.3|35835.1|35795.1|474
1717683000000|2024-06-06 14:10:00|35864.8|35824.8|35798.8|35758.8|35869.8|35829.8|35745.7|35705.7|600
1717683300000|2024-06-06 14:15:00|35800.4|35760.4|35821.9|35781.9|35843.5|35803.5|35775.4|35735.4|473
1717683600000|2024-06-06 14:20:00|35818.5|35778.5|35748.8|35708.8|35880|35840|35735.4|35695.4|466
1717683900000|2024-06-06 14:25:00|35753.8|35713.8|35728.8|35688.8|35770.3|35730.3|35705.7|35665.7|544
1717684200000|2024-06-06 14:30:00|35732.2|35692.2|35715.6|35675.6|35737.2|35697.2|35662.5|35622.5|611
1717684500000|2024-06-06 14:35:00|35717.2|35677.2|35718.7|35678.7|35718.7|35678.7|35668.7|35628.7|351
1717684800000|2024-06-06 14:40:00|35712.2|35672.2|35724|35684|35768.7|35728.7|35705.6|35665.6|514
1717685100000|2024-06-06 14:45:00|35722.5|35682.5|35739|35699|35777.1|35737.1|35709|35669|398
1717685400000|2024-06-06 14:50:00|35742.5|35702.5|35769|35729|35775.5|35735.5|35699|35659|321
1717685700000|2024-06-06 14:55:00|35767.4|35727.4|35722.4|35682.4|35772.4|35732.4|35702.4|35662.4|314
1717686000000|2024-06-06 15:00:00|35715.5|35675.5|35705.5|35665.5|35804|35764|35702|35662|392
1717686300000|2024-06-06 15:05:00|35708.6|35668.6|35735.5|35695.5|35755.5|35715.5|35698.6|35658.6|447
1717686600000|2024-06-06 15:10:00|35745.5|35705.5|35808.5|35768.5|35832|35792|35745.5|35705.5|385
1717686900000|2024-06-06 15:15:00|35815.4|35775.4|35931.6|35891.6|35953.2|35913.2|35815.4|35775.4|421
1717687200000|2024-06-06 15:20:00|35928.2|35888.2|35970.6|35930.6|36016.8|35976.8|35914.7|35874.7|619
1717687500000|2024-06-06 15:25:00|35967.1|35927.1|35994|35954|36067.1|36027.1|35967.1|35927.1|582
1717687800000|2024-06-06 15:30:00|35987.4|35947.4|36007.4|35967.4|36010.9|35970.9|35917.4|35877.4|616
1717688100000|2024-06-06 15:35:00|36004|35964|36000.8|35960.8|36030.8|35990.8|35980.9|35940.9|224
1717688400000|2024-06-06 15:40:00|36003.9|35963.9|36077|36037|36077|36037|35993.9|35953.9|240
1717688700000|2024-06-06 15:45:00|36075.5|36035.5|35960.8|35920.8|36092|36052|35940.8|35900.8|359
1717689000000|2024-06-06 15:50:00|35963.9|35923.9|35955.7|35915.7|36000.8|35960.8|35950.7|35910.7|246
1717689300000|2024-06-06 15:55:00|35954.2|35914.2|35993.8|35953.8|36000.7|35960.7|35950.7|35910.7|210
1717689600000|2024-06-06 16:00:00|35997.3|35957.3|35937.6|35897.6|36003.8|35963.8|35927.6|35887.6|253
1717689900000|2024-06-06 16:05:00|35940.7|35900.7|35930|35890|35947.6|35907.6|35884.1|35844.1|406
1717690200000|2024-06-06 16:10:00|35940|35900|35978.4|35938.4|35998.4|35958.4|35896.9|35856.9|334
1717690500000|2024-06-06 16:15:00|35979.9|35939.9|36013|35973|36019.9|35979.9|35969.9|35929.9|229
1717690800000|2024-06-06 16:20:00|36022.6|35982.6|36112.6|36072.6|36132.6|36092.6|36022.6|35982.6|542
1717691100000|2024-06-06 16:25:00|36116.1|36076.1|36126|36086|36159.1|36119.1|36109.2|36069.2|270
1717691400000|2024-06-06 16:30:00|36122.6|36082.6|36089.1|36049.1|36137.6|36097.6|36052.9|36012.9|351
1717691700000|2024-06-06 16:35:00|36086|36046|36046|36006|36089.1|36049.1|36039.1|35999.1|179
1717692000000|2024-06-06 16:40:00|36047.5|36007.5|36099|36059|36102.5|36062.5|36046|36006|176
1717692300000|2024-06-06 16:45:00|36094.4|36054.4|36039.4|35999.4|36094.4|36054.4|36035.9|35995.9|281
1717692600000|2024-06-06 16:50:00|36035.9|35995.9|36097.4|36057.4|36132.4|36092.4|36035.9|35995.9|202
1717692900000|2024-06-06 16:55:00|36099|36059|36078.9|36038.9|36109|36069|36069|36029|170
1717693200000|2024-06-06 17:00:00|36075.5|36035.5|36035.5|35995.5|36075.5|36035.5|36022|35982|218
1717693500000|2024-06-06 17:05:00|36038.9|35998.9|36008.5|35968.5|36045.5|36005.5|36005.1|35965.1|151
1717693800000|2024-06-06 17:10:00|36012|35972|36061.2|36021.2|36064.7|36024.7|36003.5|35963.5|352
1717694100000|2024-06-06 17:15:00|36054.7|36014.7|36025|35985|36054.7|36014.7|36018.1|35978.1|141
1717694400000|2024-06-06 17:20:00|36021.5|35981.5|36001.9|35961.9|36048.1|36008.1|35950.3|35910.3|178
1717694700000|2024-06-06 17:25:00|35995|35955|35983.4|35943.4|36036.5|35996.5|35983.4|35943.4|156
1717695000000|2024-06-06 17:30:00|35984.9|35944.9|36001.8|35961.8|36009.9|35969.9|35978.4|35938.4|312
1717695300000|2024-06-06 17:35:00|36003.4|35963.4|35963.3|35923.3|36003.4|35963.4|35961.8|35921.8|143
1717695600000|2024-06-06 17:40:00|35964.9|35924.9|35976.8|35936.8|35984.9|35944.9|35948.3|35908.3|184
1717695900000|2024-06-06 17:45:00|35978.3|35938.3|35970.2|35930.2|36000.2|35960.2|35951.7|35911.7|154
1717696200000|2024-06-06 17:50:00|35971.7|35931.7|35958.6|35918.6|35980.2|35940.2|35938.6|35898.6|281
1717696500000|2024-06-06 17:55:00|35960.1|35920.1|35998.6|35958.6|35998.6|35958.6|35945.5|35905.5|202
1717696800000|2024-06-06 18:00:00|35995.1|35955.1|35984.7|35944.7|36008.2|35968.2|35970.1|35930.1|337
1717697100000|2024-06-06 18:05:00|35979.7|35939.7|35888.5|35848.5|35983.2|35943.2|35845.4|35805.4|491
1717697400000|2024-06-06 18:10:00|35887|35847|35941.6|35901.6|35955.4|35915.4|35875.4|35835.4|1249
1717697700000|2024-06-06 18:15:00|35936.6|35896.6|35912.3|35872.3|35945|35905|35884.6|35844.6|828
1717718400000|2024-06-07 00:00:00|35997.6|35957.6|35977.2|35937.2|36007.2|35967.2|35950.2|35910.2|110
1717718700000|2024-06-07 00:05:00|35978.7|35938.7|35992.1|35952.1|36000.2|35960.2|35977.2|35937.2|12
1717719000000|2024-06-07 00:10:00|35988.7|35948.7|36032.1|35992.1|36032.1|35992.1|35980.6|35940.6|43
1717719300000|2024-06-07 00:15:00|36035.6|35995.6|35957.5|35917.5|36035.6|35995.6|35957.5|35917.5|116
1717719600000|2024-06-07 00:20:00|35944|35904|35952|35912|35962.5|35922.5|35942.5|35902.5|22
1717719900000|2024-06-07 00:25:00|35955.5|35915.5|35945.5|35905.5|35955.5|35915.5|35944|35904|17
1717720200000|2024-06-07 00:30:00|35949|35909|35943.9|35903.9|35960.5|35920.5|35943.9|35903.9|8
1717720500000|2024-06-07 00:35:00|35948.9|35908.9|35970.4|35930.4|35970.4|35930.4|35945.4|35905.4|27
1717720800000|2024-06-07 00:40:00|35965.4|35925.4|35970.4|35930.4|35970.4|35930.4|35953.9|35913.9|15
1717721100000|2024-06-07 00:45:00|35965.4|35925.4|35975.4|35935.4|35980.4|35940.4|35965.4|35925.4|18
1717721400000|2024-06-07 00:50:00|35970.4|35930.4|35976.9|35936.9|35980.4|35940.4|35965.4|35925.4|12
1717721700000|2024-06-07 00:55:00|35960.4|35920.4|35938.8|35898.8|35970.3|35930.3|35928.8|35888.8|31
1717722000000|2024-06-07 01:00:00|35937.3|35897.3|35968.8|35928.8|35977.3|35937.3|35922.3|35882.3|50
1717722300000|2024-06-07 01:05:00|35967.3|35927.3|36012.2|35972.2|36017.2|35977.2|35967.3|35927.3|39
1717722600000|2024-06-07 01:10:00|36017.2|35977.2|36007.2|35967.2|36025.7|35985.7|35997.2|35957.2|46
1717722900000|2024-06-07 01:15:00|36005.7|35965.7|35997.2|35957.2|36015.7|35975.7|35997.2|35957.2|20
1717723200000|2024-06-07 01:20:00|35998.7|35958.7|36033.7|35993.7|36036.7|35996.7|35998.7|35958.7|40
1717723500000|2024-06-07 01:25:00|36030.2|35990.2|36040.1|36000.1|36040.2|36000.2|36026.7|35986.7|16
1717723800000|2024-06-07 01:30:00|36036.7|35996.7|36046.6|36006.6|36046.7|36006.7|36031.7|35991.7|21
1717724100000|2024-06-07 01:35:00|36056.6|36016.6|36060.1|36020.1|36060.1|36020.1|36051.6|36011.6|17
1717724400000|2024-06-07 01:40:00|36061.6|36021.6|36030.1|35990.1|36073.6|36033.6|36016.6|35976.6|27
1717724700000|2024-06-07 01:45:00|36031.6|35991.6|36020|35980|36031.6|35991.6|36000.1|35960.1|57
1717725000000|2024-06-07 01:50:00|36015|35975|36010|35970|36020|35980|36005|35965|13
1717725300000|2024-06-07 01:55:00|36013.5|35973.5|36005|35965|36020|35980|36001.5|35961.5|19
1717725600000|2024-06-07 02:00:00|36000|35960|35993.4|35953.4|36000|35960|35983|35943|31
1717725900000|2024-06-07 02:05:00|35984.9|35944.9|35939.9|35899.9|35984.9|35944.9|35939.9|35899.9|46
1717726200000|2024-06-07 02:10:00|35933.4|35893.4|35948.4|35908.4|35949.9|35909.9|35928.4|35888.4|20
1717726500000|2024-06-07 02:15:00|35949.9|35909.9|35953.3|35913.3|35961.4|35921.4|35949.9|35909.9|5
1717726800000|2024-06-07 02:20:00|35954.9|35914.9|35969.8|35929.8|35969.8|35929.8|35954.9|35914.9|5
1717727100000|2024-06-07 02:25:00|35964.8|35924.8|35939.8|35899.8|35964.8|35924.8|35939.8|35899.8|7
1717727400000|2024-06-07 02:30:00|35934.8|35894.8|35939.8|35899.8|35939.8|35899.8|35923.3|35883.3|4
1717727700000|2024-06-07 02:35:00|35943.3|35903.3|35959.7|35919.7|35959.7|35919.7|35943.2|35903.2|11
1717728000000|2024-06-07 02:40:00|35961.2|35921.2|35969.7|35929.7|35969.7|35929.7|35959.7|35919.7|0
1717728300000|2024-06-07 02:45:00|35973.2|35933.2|35963.2|35923.2|35973.2|35933.2|35956.2|35916.2|13
1717728600000|2024-06-07 02:50:00|35964.7|35924.7|35949.7|35909.7|35968.2|35928.2|35949.7|35909.7|2
1717728900000|2024-06-07 02:55:00|35939.7|35899.7|35929.6|35889.6|35939.7|35899.7|35916.1|35876.1|15
1717729200000|2024-06-07 03:00:00|35926.1|35886.1|35934.6|35894.6|35956.6|35916.6|35926.1|35886.1|13
1717729500000|2024-06-07 03:05:00|35929.6|35889.6|35938.1|35898.1|35948.1|35908.1|35929.6|35889.6|2
1717729800000|2024-06-07 03:10:00|35936.5|35896.5|35928|35888|35936.5|35896.5|35923|35883|5
1717730100000|2024-06-07 03:15:00|35929.5|35889.5|35939.5|35899.5|35943|35903|35928|35888|7
1717730400000|2024-06-07 03:20:00|35943|35903|35938|35898|35948|35908|35929.5|35889.5|14
1717730700000|2024-06-07 03:25:00|35939.5|35899.5|35943.4|35903.4|35959.9|35919.9|35938|35898|7
1717731000000|2024-06-07 03:30:00|35939.9|35899.9|35951.4|35911.4|35959.9|35919.9|35933.4|35893.4|17
1717731300000|2024-06-07 03:35:00|35954.9|35914.9|35949.9|35909.9|35954.9|35914.9|35946.4|35906.4|12
1717731600000|2024-06-07 03:40:00|35946.4|35906.4|35949.8|35909.8|35949.9|35909.9|35942.9|35902.9|10
1717731900000|2024-06-07 03:45:00|35946.3|35906.3|35939.8|35899.8|35946.3|35906.3|35936.3|35896.3|5
1717732200000|2024-06-07 03:50:00|35936.3|35896.3|35931.3|35891.3|35939.8|35899.8|35931.3|35891.3|3
1717732500000|2024-06-07 03:55:00|35929.8|35889.8|35907.8|35867.8|35929.8|35889.8|35906.3|35866.3|7
1717732800000|2024-06-07 04:00:00|35912.8|35872.8|35921.2|35881.2|35922.7|35882.7|35912.8|35872.8|2
1717733100000|2024-06-07 04:05:00|35922.7|35882.7|35916.2|35876.2|35926.2|35886.2|35912.7|35872.7|12
1717733400000|2024-06-07 04:10:00|35911.2|35871.2|35926.2|35886.2|35926.2|35886.2|35911.2|35871.2|14
1717733700000|2024-06-07 04:15:00|35937.7|35897.7|35957.7|35917.7|35959.2|35919.2|35932.7|35892.7|30
1717734000000|2024-06-07 04:20:00|35954.2|35914.2|35959.1|35919.1|35962.6|35922.6|35952.6|35912.6|3
1717734300000|2024-06-07 04:25:00|35962.6|35922.6|35957.6|35917.6|35964.1|35924.1|35954.1|35914.1|11
1717734600000|2024-06-07 04:30:00|35956.1|35916.1|35957.6|35917.6|35972.6|35932.6|35952.6|35912.6|25
1717734900000|2024-06-07 04:35:00|35959.1|35919.1|35967.5|35927.5|35969.1|35929.1|35959.1|35919.1|4
1717735200000|2024-06-07 04:40:00|35964|35924|35969|35929|35985.5|35945.5|35962.5|35922.5|47
1717735500000|2024-06-07 04:45:00|35965.5|35925.5|35980.5|35940.5|35985.5|35945.5|35964|35924|31
1717735800000|2024-06-07 04:50:00|35979|35939|35962.4|35922.4|35985.5|35945.5|35962.4|35922.4|15
1717736100000|2024-06-07 04:55:00|35964|35924|35963.9|35923.9|35967.4|35927.4|35963.9|35923.9|4
1717736400000|2024-06-07 05:00:00|35967.4|35927.4|35962.4|35922.4|35967.4|35927.4|35962.4|35922.4|0
1717736700000|2024-06-07 05:05:00|35963.9|35923.9|35967.4|35927.4|35968.9|35928.9|35962.4|35922.4|8
1717737000000|2024-06-07 05:10:00|35968.9|35928.9|35947.3|35907.3|35968.9|35928.9|35947.3|35907.3|8
1717737300000|2024-06-07 05:15:00|35945.8|35905.8|35938.8|35898.8|35957.3|35917.3|35938.8|35898.8|31
1717737600000|2024-06-07 05:20:00|35947.3|35907.3|35943.8|35903.8|35947.3|35907.3|35938.8|35898.8|3
1717737900000|2024-06-07 05:25:00|35947.3|35907.3|35953.8|35913.8|35953.8|35913.8|35942.3|35902.3|9
1717738200000|2024-06-07 05:30:00|35953.7|35913.7|35958.7|35918.7|35968.7|35928.7|35952.2|35912.2|17
1717738500000|2024-06-07 05:35:00|35952.2|35912.2|35960.7|35920.7|35967.2|35927.2|35942.2|35902.2|15
1717738800000|2024-06-07 05:40:00|35957.2|35917.2|35950.7|35910.7|35957.2|35917.2|35942.2|35902.2|27
1717739100000|2024-06-07 05:45:00|35952.2|35912.2|35920.6|35880.6|35952.2|35912.2|35920.6|35880.6|12
1717739400000|2024-06-07 05:50:00|35922.1|35882.1|35930.6|35890.6|35930.6|35890.6|35919.1|35879.1|31
1717739700000|2024-06-07 05:55:00|35932.1|35892.1|35919.1|35879.1|35942.1|35902.1|35919.1|35879.1|24
1717740000000|2024-06-07 06:00:00|35920.6|35880.6|35934|35894|35944|35904|35920.6|35880.6|16
1717740300000|2024-06-07 06:05:00|35939|35899|35924|35884|35955.5|35915.5|35924|35884|16
1717740600000|2024-06-07 06:10:00|35922.5|35882.5|35924|35884|35930.5|35890.5|35915.5|35875.5|15
1717740900000|2024-06-07 06:15:00|35925.5|35885.5|35935.5|35895.5|35949|35909|35920.5|35880.5|15
1717741200000|2024-06-07 06:20:00|35929|35889|35900.4|35860.4|35930.5|35890.5|35898.9|35858.9|10
1717741500000|2024-06-07 06:25:00|35898.9|35858.9|35878.9|35838.9|35900.4|35860.4|35878.9|35838.9|20
1717741800000|2024-06-07 06:30:00|35883.9|35843.9|35893.9|35853.9|35898.9|35858.9|35883.9|35843.9|13
1717742100000|2024-06-07 06:35:00|35895.4|35855.4|35908.8|35868.8|35918.8|35878.8|35885.4|35845.4|15
1717742400000|2024-06-07 06:40:00|35913.8|35873.8|35913.8|35873.8|35925.3|35885.3|35913.8|35873.8|6
1717742700000|2024-06-07 06:45:00|35910.3|35870.3|35903.8|35863.8|35925.3|35885.3|35900.3|35860.3|28
1717743000000|2024-06-07 06:50:00|35905.3|35865.3|35933.8|35893.8|35935.3|35895.3|35905.3|35865.3|12
1717743300000|2024-06-07 06:55:00|35938.8|35898.8|35940.2|35900.2|35945.3|35905.3|35933.8|35893.8|28
1717743600000|2024-06-07 07:00:00|35936.7|35896.7|35902.2|35862.2|35940.2|35900.2|35901.7|35861.7|35
1717743900000|2024-06-07 07:05:00|35907.2|35867.2|35912.2|35872.2|35913.7|35873.7|35898.7|35858.7|22
1717744200000|2024-06-07 07:10:00|35913.7|35873.7|35908.6|35868.6|35923.7|35883.7|35908.6|35868.6|17
1717744500000|2024-06-07 07:15:00|35912.2|35872.2|35870.6|35830.6|35912.2|35872.2|35865.6|35825.6|18
1717744800000|2024-06-07 07:20:00|35867.1|35827.1|35833.6|35793.6|35867.1|35827.1|35833.6|35793.6|27
1717745100000|2024-06-07 07:25:00|35832.1|35792.1|35840.6|35800.6|35842.1|35802.1|35819.1|35779.1|54
1717745400000|2024-06-07 07:30:00|35842.1|35802.1|35790.5|35750.5|35845.6|35805.6|35790.5|35750.5|156
1717745700000|2024-06-07 07:35:00|35789.1|35749.1|35812|35772|35827|35787|35782|35742|67
1717746000000|2024-06-07 07:40:00|35815.5|35775.5|35753.5|35713.5|35815.5|35775.5|35753.5|35713.5|50
1717746300000|2024-06-07 07:45:00|35757|35717|35756.4|35716.4|35782|35742|35752|35712|24
1717746600000|2024-06-07 07:50:00|35754.9|35714.9|35757.9|35717.9|35776.4|35736.4|35754.9|35714.9|62
1717746900000|2024-06-07 07:55:00|35756.4|35716.4|35766.4|35726.4|35774.9|35734.9|35756.4|35716.4|22
1717747200000|2024-06-07 08:00:00|35764.9|35724.9|35756.4|35716.4|35777.9|35737.9|35734.9|35694.9|116
1717747500000|2024-06-07 08:05:00|35752.8|35712.8|35734.8|35694.8|35764.8|35724.8|35734.8|35694.8|30
1717747800000|2024-06-07 08:10:00|35733.3|35693.3|35741.3|35701.3|35751.3|35711.3|35733.3|35693.3|24
1717748100000|2024-06-07 08:15:00|35746.3|35706.3|35736.3|35696.3|35761.3|35721.3|35734.8|35694.8|39
1717748400000|2024-06-07 08:20:00|35734.8|35694.8|35714.7|35674.7|35741.3|35701.3|35714.7|35674.7|33
1717748700000|2024-06-07 08:25:00|35724.7|35684.7|35724.7|35684.7|35734.7|35694.7|35714.7|35674.7|26
1717749000000|2024-06-07 08:30:00|35729.7|35689.7|35768.2|35728.2|35768.2|35728.2|35729.7|35689.7|49
1717749300000|2024-06-07 08:35:00|35764.7|35724.7|35721.2|35681.2|35764.7|35724.7|35714.7|35674.7|60
1717749600000|2024-06-07 08:40:00|35724.7|35684.7|35751.1|35711.1|35761.1|35721.1|35724.7|35684.7|14
1717749900000|2024-06-07 08:45:00|35739.6|35699.6|35741.6|35701.6|35759.6|35719.6|35731.1|35691.1|56
1717750200000|2024-06-07 08:50:00|35738.1|35698.1|35746.6|35706.6|35746.6|35706.6|35733.1|35693.1|11
1717750500000|2024-06-07 08:55:00|35751.6|35711.6|35763.1|35723.1|35768.1|35728.1|35746.6|35706.6|8
1717750800000|2024-06-07 09:00:00|35759.5|35719.5|35769.5|35729.5|35771|35731|35753|35713|20
1717751100000|2024-06-07 09:05:00|35764.5|35724.5|35771|35731|35774.5|35734.5|35764.5|35724.5|10
1717751400000|2024-06-07 09:10:00|35766|35726|35791|35751|35794.5|35754.5|35766|35726|55
1717751700000|2024-06-07 09:15:00|35790.9|35750.9|35785.9|35745.9|35794.5|35754.5|35777.4|35737.4|32
1717752000000|2024-06-07 09:20:00|35778.9|35738.9|35790.9|35750.9|35807.4|35767.4|35777.4|35737.4|7
1717752300000|2024-06-07 09:25:00|35787.4|35747.4|35770.9|35730.9|35787.4|35747.4|35764.4|35724.4|42
1717752600000|2024-06-07 09:30:00|35774.4|35734.4|35770.8|35730.8|35784.4|35744.4|35770.8|35730.8|19
1717752900000|2024-06-07 09:35:00|35767.3|35727.3|35775.8|35735.8|35784.3|35744.3|35767.3|35727.3|19
1717753200000|2024-06-07 09:40:00|35774.3|35734.3|35749.3|35709.3|35775.8|35735.8|35745.8|35705.8|14
1717753500000|2024-06-07 09:45:00|35745.8|35705.8|35734.3|35694.3|35747.8|35707.8|35730.8|35690.8|9
1717753800000|2024-06-07 09:50:00|35731.3|35691.3|35729.2|35689.2|35734.2|35694.2|35714.2|35674.2|29
1717754100000|2024-06-07 09:55:00|35730.7|35690.7|35764.2|35724.2|35774.2|35734.2|35730.7|35690.7|27
1717754400000|2024-06-07 10:00:00|35762.7|35722.7|35754.2|35714.2|35764.2|35724.2|35744.2|35704.2|12
1717754700000|2024-06-07 10:05:00|35764.2|35724.2|35764.1|35724.1|35765.6|35725.6|35754.2|35714.2|15
1717755000000|2024-06-07 10:10:00|35769.1|35729.1|35767.6|35727.6|35774.1|35734.1|35760.6|35720.6|12
1717755300000|2024-06-07 10:15:00|35764.1|35724.1|35757.6|35717.6|35767.6|35727.6|35747.6|35707.6|21
1717755600000|2024-06-07 10:20:00|35759.1|35719.1|35764.1|35724.1|35772.6|35732.6|35752.6|35712.6|16
1717755900000|2024-06-07 10:25:00|35762.6|35722.6|35767.5|35727.5|35794|35754|35762.6|35722.6|59
1717756200000|2024-06-07 10:30:00|35772.5|35732.5|35796|35756|35807.5|35767.5|35761.1|35721.1|28
1717756500000|2024-06-07 10:35:00|35792.5|35752.5|35796|35756|35801|35761|35781|35741|14
1717756800000|2024-06-07 10:40:00|35799.5|35759.5|35842.5|35802.5|35847.5|35807.5|35799.5|35759.5|41
1717757100000|2024-06-07 10:45:00|35843.9|35803.9|35821|35781|35843.9|35803.9|35821|35781|17
1717757400000|2024-06-07 10:50:00|35812.4|35772.4|35847.4|35807.4|35847.4|35807.4|35812.4|35772.4|26
1717757700000|2024-06-07 10:55:00|35837.4|35797.4|35827.4|35787.4|35837.4|35797.4|35827.4|35787.4|11
1717758000000|2024-06-07 11:00:00|35830.9|35790.9|35780.9|35740.9|35830.9|35790.9|35770.9|35730.9|42
1717758300000|2024-06-07 11:05:00|35785.9|35745.9|35792.3|35752.3|35797.3|35757.3|35782.3|35742.3|15
1717758600000|2024-06-07 11:10:00|35790.8|35750.8|35754.3|35714.3|35790.8|35750.8|35749.3|35709.3|49
1717758900000|2024-06-07 11:15:00|35750.8|35710.8|35744.3|35704.3|35750.8|35710.8|35727.3|35687.3|51
1717759200000|2024-06-07 11:20:00|35740.8|35700.8|35719.3|35679.3|35740.8|35700.8|35714.3|35674.3|93
1717759500000|2024-06-07 11:25:00|35714.3|35674.3|35714.2|35674.2|35724.3|35684.3|35714.2|35674.2|24
1717759800000|2024-06-07 11:30:00|35717.8|35677.8|35699.2|35659.2|35717.8|35677.8|35684.2|35644.2|124
1717760100000|2024-06-07 11:35:00|35704.2|35664.2|35704.2|35664.2|35704.2|35664.2|35689.2|35649.2|13
1717760400000|2024-06-07 11:40:00|35709.2|35669.2|35704.2|35664.2|35714.2|35674.2|35694.2|35654.2|23
1717760700000|2024-06-07 11:45:00|35700.6|35660.6|35675.6|35635.6|35700.6|35660.6|35674.1|35634.1|61
1717761000000|2024-06-07 11:50:00|35677.1|35637.1|35649.1|35609.1|35677.1|35637.1|35645.6|35605.6|79
1717761300000|2024-06-07 11:55:00|35650.6|35610.6|35667|35627|35675.6|35635.6|35647.1|35607.1|55
1717761600000|2024-06-07 12:00:00|35662|35622|35660.5|35620.5|35662|35622|35620.6|35580.6|111
1717761900000|2024-06-07 12:05:00|35659.1|35619.1|35664|35624|35672.5|35632.5|35654|35614|62
1717762200000|2024-06-07 12:10:00|35660.5|35620.5|35660.5|35620.5|35665.5|35625.5|35657|35617|15
1717762500000|2024-06-07 12:15:00|35657|35617|35644.9|35604.9|35657|35617|35624|35584|72
1717762800000|2024-06-07 12:20:00|35641.4|35601.4|35643.4|35603.4|35659.9|35619.9|35629.9|35589.9|48
1717763100000|2024-06-07 12:25:00|35638.4|35598.4|35565.4|35525.4|35639.9|35599.9|35550.4|35510.4|196
1717763400000|2024-06-07 12:30:00|35571.9|35531.9|35531.8|35491.8|35571.9|35531.9|35523.9|35483.9|196
1717763700000|2024-06-07 12:35:00|35530.4|35490.4|35565.3|35525.3|35578.9|35538.9|35520.4|35480.4|119
1717764000000|2024-06-07 12:40:00|35566.8|35526.8|35577.4|35537.4|35580.3|35540.3|35540.3|35500.3|111
1717767000000|2024-06-07 13:30:00|35575.6|35535.6|35536.5|35496.5|35607.1|35567.1|35455.6|35415.6|1980
1717767300000|2024-06-07 13:35:00|35543.6|35503.6|35517.9|35477.9|35569.4|35529.4|35483|35443|763
1717767600000|2024-06-07 13:40:00|35519.4|35479.4|35436.4|35396.4|35565.9|35525.9|35436.4|35396.4|1258
1717767900000|2024-06-07 13:45:00|35440|35400|35412|35372|35489.4|35449.4|35412|35372|593
1717768200000|2024-06-07 13:50:00|35413.5|35373.5|35344|35304|35437|35397|35330.5|35290.5|625
1717768500000|2024-06-07 13:55:00|35347.6|35307.6|35357.5|35317.5|35424|35384|35344|35304|569
1717768800000|2024-06-07 14:00:00|35356.1|35316.1|35334.6|35294.6|35356.1|35316.1|35304.6|35264.6|565
1717769100000|2024-06-07 14:05:00|35328.1|35288.1|35386|35346|35399.5|35359.5|35321.6|35281.6|518
1717769400000|2024-06-07 14:10:00|35389.5|35349.5|35423|35383|35466|35426|35383.1|35343.1|685
1717769700000|2024-06-07 14:15:00|35424.5|35384.5|35484.5|35444.5|35484.5|35444.5|35424.5|35384.5|324
1717770000000|2024-06-07 14:20:00|35475.9|35435.9|35457.4|35417.4|35490.9|35450.9|35454.5|35414.5|295
1717770300000|2024-06-07 14:25:00|35447.4|35407.4|35454.4|35414.4|35464.4|35424.4|35395.9|35355.9|445
1717770600000|2024-06-07 14:30:00|35451.5|35411.5|35361.5|35321.5|35453|35413|35351.5|35311.5|241
1717770900000|2024-06-07 14:35:00|35364.4|35324.4|35366.4|35326.4|35377.9|35337.9|35334.4|35294.4|232
1717771200000|2024-06-07 14:40:00|35361.4|35321.4|35369.3|35329.3|35410.8|35370.8|35354.3|35314.3|427
1717771500000|2024-06-07 14:45:00|35364.3|35324.3|35400.8|35360.8|35417.3|35377.3|35364.3|35324.3|302
1717771800000|2024-06-07 14:50:00|35394.3|35354.3|35384.3|35344.3|35397.3|35357.3|35364.3|35324.3|183
1717772100000|2024-06-07 14:55:00|35380.8|35340.8|35361.3|35321.3|35380.8|35340.8|35327.8|35287.8|683
1717772400000|2024-06-07 15:00:00|35357.8|35317.8|35311.3|35271.3|35357.8|35317.8|35301.3|35261.3|508
1717772700000|2024-06-07 15:05:00|35307.8|35267.8|35330.7|35290.7|35357.2|35317.2|35307.8|35267.8|565
1717773000000|2024-06-07 15:10:00|35332.2|35292.2|35371.3|35331.3|35395.7|35355.7|35332.2|35292.2|373
1717773300000|2024-06-07 15:15:00|35376.3|35336.3|35409.2|35369.2|35424.2|35384.2|35361.3|35321.3|378
1717773600000|2024-06-07 15:20:00|35407.7|35367.7|35421.2|35381.2|35447.7|35407.7|35397.7|35357.7|198
1717773900000|2024-06-07 15:25:00|35417.7|35377.7|35368.2|35328.2|35417.7|35377.7|35351.8|35311.8|330
1717774200000|2024-06-07 15:30:00|35364.7|35324.7|35323.2|35283.2|35368.2|35328.2|35311.2|35271.2|582
1717774500000|2024-06-07 15:35:00|35324.7|35284.7|35321.7|35281.7|35348.2|35308.2|35270.3|35230.3|1247
1717774800000|2024-06-07 15:40:00|35318.2|35278.2|35298.2|35258.2|35356.7|35316.7|35298.2|35258.2|294
1717775100000|2024-06-07 15:45:00|35295.2|35255.2|35348.1|35308.1|35368.2|35328.2|35288.2|35248.2|265
1717775400000|2024-06-07 15:50:00|35346.7|35306.7|35391.7|35351.7|35395.2|35355.2|35338.1|35298.1|329
1717775700000|2024-06-07 15:55:00|35405.2|35365.2|35388.7|35348.7|35468.1|35428.1|35385.2|35345.2|492
1717776000000|2024-06-07 16:00:00|35385.2|35345.2|35381.6|35341.6|35395.2|35355.2|35355.1|35315.1|400
1717776300000|2024-06-07 16:05:00|35380.1|35340.1|35396.6|35356.6|35448.1|35408.1|35376.6|35336.6|252
1717776600000|2024-06-07 16:10:00|35395.1|35355.1|35278|35238|35395.1|35355.1|35266.6|35226.6|626
1717776900000|2024-06-07 16:15:00|35281.6|35241.6|35263.6|35223.6|35305.1|35265.1|35245.1|35205.1|512
1717777200000|2024-06-07 16:20:00|35265.1|35225.1|35282.1|35242.1|35293.6|35253.6|35207.1|35167.1|537
1717777500000|2024-06-07 16:25:00|35290|35250|35325.3|35285.3|35369.7|35329.7|35260|35220|704
1717777800000|2024-06-07 16:30:00|35323.8|35283.8|35349.6|35309.6|35369.6|35329.6|35313.8|35273.8|401
1717778100000|2024-06-07 16:35:00|35343.2|35303.2|35424|35384|35424|35384|35342.5|35302.5|565
1717778400000|2024-06-07 16:40:00|35420.5|35380.5|35349.6|35309.6|35449.8|35409.8|35339.6|35299.6|426
1717778700000|2024-06-07 16:45:00|35341|35301|35349.6|35309.6|35402.5|35362.5|35339.6|35299.6|312
1717779000000|2024-06-07 16:50:00|35349.5|35309.5|35339.5|35299.5|35359.5|35319.5|35316.6|35276.6|244
1717779300000|2024-06-07 16:55:00|35341|35301|35434.7|35394.7|35438.3|35398.3|35339.5|35299.5|824
1717779600000|2024-06-07 17:00:00|35431.2|35391.2|35539.9|35499.9|35552.9|35512.9|35421.2|35381.2|1022
1717779900000|2024-06-07 17:05:00|35551.4|35511.4|35589.3|35549.3|35622.2|35582.2|35549.9|35509.9|800
1717780200000|2024-06-07 17:10:00|35582.8|35542.8|35730.3|35690.3|35740.3|35700.3|35575.7|35535.7|1049
1717780500000|2024-06-07 17:15:00|35735.3|35695.3|35708.6|35668.6|35740.3|35700.3|35630.7|35590.7|1024
1717780800000|2024-06-07 17:20:00|35705.1|35665.1|35689.2|35649.2|35718.6|35678.6|35672.7|35632.7|435
1717781100000|2024-06-07 17:25:00|35692.7|35652.7|35642.7|35602.7|35702.7|35662.7|35641.2|35601.2|545
1717781400000|2024-06-07 17:30:00|35649.8|35609.8|35714.1|35674.1|35714.1|35674.1|35626.2|35586.2|394
1717781700000|2024-06-07 17:35:00|35715.6|35675.6|35774.1|35734.1|35785.6|35745.6|35692.7|35652.7|533
1717782000000|2024-06-07 17:40:00|35772.6|35732.6|35724.9|35684.9|35774.1|35734.1|35708.4|35668.4|494
1717782300000|2024-06-07 17:45:00|35728.4|35688.4|35695.7|35655.7|35789.3|35749.3|35695.7|35655.7|663
1717782600000|2024-06-07 17:50:00|35697.2|35657.2|35735.9|35695.9|35735.9|35695.9|35687.1|35647.1|547
1717782900000|2024-06-07 17:55:00|35744.4|35704.4|35683.5|35643.5|35750.9|35710.9|35670|35630|576
1717783200000|2024-06-07 18:00:00|35677.1|35637.1|35678.3|35638.3|35687.7|35647.7|35627.7|35587.7|805
1717783500000|2024-06-07 18:05:00|35684.8|35644.8|35655.4|35615.4|35704.8|35664.8|35641.8|35601.8|575
1717783800000|2024-06-07 18:10:00|35658.9|35618.9|35693.4|35653.4|35714.7|35674.7|35651.2|35611.2|1966
1717784100000|2024-06-07 18:15:00|35687|35647|35658.4|35618.4|35721.3|35681.3|35656.9|35616.9|938
1717977600000|2024-06-10 00:00:00|35645.9|35605.9|35782.2|35742.2|35785.9|35745.9|35579.6|35539.6|470
1717977900000|2024-06-10 00:05:00|35785.9|35745.9|35708.4|35668.4|35847.2|35807.2|35705.9|35665.9|401
1717978200000|2024-06-10 00:10:00|35712.1|35672.1|35674.6|35634.6|35714.6|35674.6|35668.4|35628.4|63
1717978500000|2024-06-10 00:15:00|35670.8|35630.8|35685.8|35645.8|35704.5|35664.5|35669.6|35629.6|17
1717978800000|2024-06-10 00:20:00|35682|35642|35665.7|35625.7|35685.8|35645.8|35654.5|35614.5|14
1717979100000|2024-06-10 00:25:00|35674.5|35634.5|35669.4|35629.4|35674.5|35634.5|35655.7|35615.7|26
1717979400000|2024-06-10 00:30:00|35668.2|35628.2|35688.1|35648.1|35696.9|35656.9|35668.2|35628.2|11
1717979700000|2024-06-10 00:35:00|35684.4|35644.4|35695.6|35655.6|35699.3|35659.3|35660.6|35620.6|35
1717980000000|2024-06-10 00:40:00|35694.3|35654.3|35709.3|35669.3|35709.3|35669.3|35680.6|35640.6|13
1717980300000|2024-06-10 00:45:00|35705.5|35665.5|35709.2|35669.2|35714.3|35674.3|35699.2|35659.2|25
1717980600000|2024-06-10 00:50:00|35705.5|35665.5|35700.5|35660.5|35718|35678|35685.5|35645.5|59
1717980900000|2024-06-10 00:55:00|35690.5|35650.5|35699.2|35659.2|35704.2|35664.2|35686.7|35646.7|37
1717981200000|2024-06-10 01:00:00|35697.9|35657.9|35710.4|35670.4|35712.9|35672.9|35690.4|35650.4|19
1717981500000|2024-06-10 01:05:00|35711.7|35671.7|35710.4|35670.4|35721.6|35681.6|35696.6|35656.6|17
1717981800000|2024-06-10 01:10:00|35711.6|35671.6|35742.9|35702.9|35742.9|35702.9|35711.6|35671.6|9
1717982100000|2024-06-10 01:15:00|35747.9|35707.9|35734.1|35694.1|35751.6|35711.6|35734.1|35694.1|4
1717982400000|2024-06-10 01:20:00|35737.8|35697.8|35736.5|35696.5|35737.8|35697.8|35719.1|35679.1|15
1717982700000|2024-06-10 01:25:00|35739|35699|35736.5|35696.5|35752.8|35712.8|35736.5|35696.5|8
1717983000000|2024-06-10 01:30:00|35737.7|35697.7|35783.9|35743.9|35790.2|35750.2|35732.7|35692.7|32
1717983300000|2024-06-10 01:35:00|35791.4|35751.4|35817.6|35777.6|35823.9|35783.9|35788.9|35748.9|61
1717983600000|2024-06-10 01:40:00|35810.2|35770.2|35808.9|35768.9|35813.9|35773.9|35787.6|35747.6|33
1717983900000|2024-06-10 01:45:00|35812.6|35772.6|35813.8|35773.8|35813.9|35773.9|35803.8|35763.8|27
1717984200000|2024-06-10 01:50:00|35823.8|35783.8|35806.3|35766.3|35823.8|35783.8|35805.1|35765.1|12
1717984500000|2024-06-10 01:55:00|35805|35765|35813.8|35773.8|35816.3|35776.3|35805|35765|19
1717984800000|2024-06-10 02:00:00|35815|35775|35783.7|35743.7|35816.3|35776.3|35780|35740|15
1717985100000|2024-06-10 02:05:00|35780|35740|35749.9|35709.9|35783.7|35743.7|35746.2|35706.2|9
1717985400000|2024-06-10 02:10:00|35746.2|35706.2|35743.7|35703.7|35746.2|35706.2|35721.2|35681.2|17
1717985700000|2024-06-10 02:15:00|35739.9|35699.9|35749.9|35709.9|35753.6|35713.6|35739.9|35699.9|2
1717986000000|2024-06-10 02:20:00|35753.6|35713.6|35791.1|35751.1|35791.1|35751.1|35748.6|35708.6|24
1717986300000|2024-06-10 02:25:00|35787.4|35747.4|35791.1|35751.1|35791.1|35751.1|35779.8|35739.8|11
1717986600000|2024-06-10 02:30:00|35796.1|35756.1|35781|35741|35796.1|35756.1|35781|35741|6
1717986900000|2024-06-10 02:35:00|35786|35746|35779.7|35739.7|35786|35746|35776|35736|1
1717987200000|2024-06-10 02:40:00|35786|35746|35782.2|35742.2|35791|35751|35779.7|35739.7|8
1717987500000|2024-06-10 02:45:00|35786|35746|35795.9|35755.9|35795.9|35755.9|35782.2|35742.2|6
1717987800000|2024-06-10 02:50:00|35792.2|35752.2|35790.9|35750.9|35795.9|35755.9|35790.9|35750.9|4
1717988100000|2024-06-10 02:55:00|35800.9|35760.9|35793.4|35753.4|35808.4|35768.4|35793.4|35753.4|6
1717988400000|2024-06-10 03:00:00|35797.1|35757.1|35802.1|35762.1|35802.1|35762.1|35797.1|35757.1|0
1717988700000|2024-06-10 03:05:00|35797.1|35757.1|35793.3|35753.3|35802.1|35762.1|35793.3|35753.3|2
1717989000000|2024-06-10 03:10:00|35797|35757|35797|35757|35798.3|35758.3|35793.3|35753.3|0
1717989300000|2024-06-10 03:15:00|35793.2|35753.2|35793.2|35753.2|35798.2|35758.2|35792|35752|2
1717989600000|2024-06-10 03:20:00|35797|35757|35791.9|35751.9|35797|35757|35791.9|35751.9|1
1717989900000|2024-06-10 03:25:00|35788.2|35748.2|35791.9|35751.9|35791.9|35751.9|35788.2|35748.2|0
1717990200000|2024-06-10 03:30:00|35788.1|35748.1|35795.6|35755.6|35800.6|35760.6|35788.1|35748.1|36
1717990500000|2024-06-10 03:35:00|35791.9|35751.9|35785.6|35745.6|35791.9|35751.9|35785.6|35745.6|8
1717990800000|2024-06-10 03:40:00|35786.8|35746.8|35791.8|35751.8|35791.8|35751.8|35786.8|35746.8|1
1717991100000|2024-06-10 03:45:00|35800.5|35760.5|35801.8|35761.8|35801.8|35761.8|35796.8|35756.8|5
1717991400000|2024-06-10 03:50:00|35801.7|35761.7|35801.7|35761.7|35805.5|35765.5|35801.7|35761.7|0
1717991700000|2024-06-10 03:55:00|35805.5|35765.5|35796.7|35756.7|35805.5|35765.5|35796.7|35756.7|10
1717992000000|2024-06-10 04:00:00|35800.4|35760.4|35791.6|35751.6|35800.4|35760.4|35791.6|35751.6|0
1717992300000|2024-06-10 04:05:00|35785.4|35745.4|35785.4|35745.4|35785.4|35745.4|35785.4|35745.4|9
1717992600000|2024-06-10 04:10:00|35785.3|35745.3|35785.3|35745.3|35785.3|35745.3|35785.3|35745.3|2
1717992900000|2024-06-10 04:15:00|35786.6|35746.6|35797.8|35757.8|35801.5|35761.5|35786.6|35746.6|21
1717993200000|2024-06-10 04:20:00|35792.8|35752.8|35797.8|35757.8|35797.8|35757.8|35791.5|35751.5|17
1717993500000|2024-06-10 04:25:00|35797.7|35757.7|35801.5|35761.5|35807.7|35767.7|35797.7|35757.7|4
1717993800000|2024-06-10 04:30:00|35802.7|35762.7|35800.2|35760.2|35807.7|35767.7|35787.7|35747.7|26
1717994100000|2024-06-10 04:35:00|35806.4|35766.4|35791.4|35751.4|35816.4|35776.4|35791.4|35751.4|43
1717994400000|2024-06-10 04:40:00|35796.4|35756.4|35790.1|35750.1|35796.4|35756.4|35783.9|35743.9|11
1717994700000|2024-06-10 04:45:00|35795.1|35755.1|35805.1|35765.1|35810.1|35770.1|35795.1|35755.1|8
1717995000000|2024-06-10 04:50:00|35803.8|35763.8|35810|35770|35820.1|35780.1|35803.8|35763.8|33
1717995300000|2024-06-10 04:55:00|35815|35775|35820|35780|35820|35780|35815|35775|4
1717995600000|2024-06-10 05:00:00|35821.2|35781.2|35820|35780|35822.5|35782.5|35816.2|35776.2|27
1717995900000|2024-06-10 05:05:00|35816.2|35776.2|35809.9|35769.9|35816.2|35776.2|35799.9|35759.9|20
1717996200000|2024-06-10 05:10:00|35817.4|35777.4|35819.9|35779.9|35819.9|35779.9|35809.9|35769.9|11
1717996500000|2024-06-10 05:15:00|35826.1|35786.1|35819.9|35779.9|35846.1|35806.1|35819.9|35779.9|66
1717996800000|2024-06-10 05:20:00|35819.8|35779.8|35816.1|35776.1|35819.8|35779.8|35814.8|35774.8|5
1717997100000|2024-06-10 05:25:00|35814.8|35774.8|35813.5|35773.5|35814.8|35774.8|35813.5|35773.5|0
1717997400000|2024-06-10 05:30:00|35809.8|35769.8|35813.5|35773.5|35813.5|35773.5|35809.8|35769.8|0
1717997700000|2024-06-10 05:35:00|35809.7|35769.7|35799.7|35759.7|35813.5|35773.5|35796|35756|9
1717998000000|2024-06-10 05:40:00|35795.9|35755.9|35785.9|35745.9|35799.7|35759.7|35785.9|35745.9|13
1717998300000|2024-06-10 05:45:00|35789.7|35749.7|35789.6|35749.6|35795.9|35755.9|35784.7|35744.7|7
1717998600000|2024-06-10 05:50:00|35790.9|35750.9|35809.6|35769.6|35809.6|35769.6|35789.6|35749.6|4
1717998900000|2024-06-10 05:55:00|35815.8|35775.8|35810.8|35770.8|35815.8|35775.8|35809.6|35769.6|28
1717999200000|2024-06-10 06:00:00|35809.6|35769.6|35810.8|35770.8|35822|35782|35809.6|35769.6|11
1717999500000|2024-06-10 06:05:00|35805.8|35765.8|35795.7|35755.7|35810.8|35770.8|35795.7|35755.7|3
1717999800000|2024-06-10 06:10:00|35799.5|35759.5|35805.7|35765.7|35805.7|35765.7|35795.7|35755.7|4
1718000100000|2024-06-10 06:15:00|35808.2|35768.2|35815.7|35775.7|35818.2|35778.2|35808.2|35768.2|12
1718000400000|2024-06-10 06:20:00|35811.9|35771.9|35828.1|35788.1|35838.1|35798.1|35811.9|35771.9|56
1718000700000|2024-06-10 06:25:00|35834.4|35794.4|35838.1|35798.1|35854.3|35814.3|35823.1|35783.1|63
1718001000000|2024-06-10 06:30:00|35844.3|35804.3|35833|35793|35844.3|35804.3|35828.1|35788.1|8
1718001300000|2024-06-10 06:35:00|35834.3|35794.3|35844.3|35804.3|35854.3|35814.3|35834.3|35794.3|26
1718001600000|2024-06-10 06:40:00|35844.2|35804.2|35838|35798|35844.2|35804.2|35833|35793|3
1718001900000|2024-06-10 06:45:00|35831.7|35791.7|35789.2|35749.2|35831.7|35791.7|35784.2|35744.2|63
1718002200000|2024-06-10 06:50:00|35783|35743|35774.2|35734.2|35785.4|35745.4|35772.9|35732.9|47
1718002500000|2024-06-10 06:55:00|35775.4|35735.4|35795.4|35755.4|35811.6|35771.6|35775.4|35735.4|19
1718002800000|2024-06-10 07:00:00|35794.1|35754.1|35769.1|35729.1|35795.4|35755.4|35765.3|35725.3|25
1718003100000|2024-06-10 07:05:00|35770.3|35730.3|35714.1|35674.1|35774.1|35734.1|35712.8|35672.8|83
1718003400000|2024-06-10 07:10:00|35719.1|35679.1|35722.8|35682.8|35729|35689|35704|35664|25
1718003700000|2024-06-10 07:15:00|35724|35684|35752.7|35712.7|35756.5|35716.5|35710.3|35670.3|21
1718004000000|2024-06-10 07:20:00|35757.7|35717.7|35768.9|35728.9|35782.7|35742.7|35754|35714|9
1718004300000|2024-06-10 07:25:00|35765.2|35725.2|35763.9|35723.9|35785.2|35745.2|35758.9|35718.9|9
1718004600000|2024-06-10 07:30:00|35762.7|35722.7|35762.6|35722.6|35768.9|35728.9|35758.9|35718.9|8
1718004900000|2024-06-10 07:35:00|35758.9|35718.9|35788.8|35748.8|35795.1|35755.1|35758.9|35718.9|31
1718005200000|2024-06-10 07:40:00|35791.3|35751.3|35725|35685|35795.1|35755.1|35725|35685|26
1718005500000|2024-06-10 07:45:00|35728.8|35688.8|35693.8|35653.8|35735|35695|35678.8|35638.8|70
1718005800000|2024-06-10 07:50:00|35688.8|35648.8|35693.7|35653.7|35698.7|35658.7|35678.8|35638.8|18
1718006100000|2024-06-10 07:55:00|35690|35650|35744.9|35704.9|35744.9|35704.9|35685|35645|47
1718006400000|2024-06-10 08:00:00|35749.9|35709.9|35739.9|35699.9|35768.7|35728.7|35739.9|35699.9|119
1718006700000|2024-06-10 08:05:00|35741.2|35701.2|35736.1|35696.1|35766.2|35726.2|35723.7|35683.7|33
1718007000000|2024-06-10 08:10:00|35729.9|35689.9|35699.9|35659.9|35731.1|35691.1|35689.9|35649.9|20
1718007300000|2024-06-10 08:15:00|35709.9|35669.9|35704.8|35664.8|35719.9|35679.9|35689.8|35649.8|28
1718007600000|2024-06-10 08:20:00|35698.6|35658.6|35704.8|35664.8|35706.1|35666.1|35688.6|35648.6|14
1718007900000|2024-06-10 08:25:00|35706|35666|35701|35661|35713.5|35673.5|35689.8|35649.8|13
1718008200000|2024-06-10 08:30:00|35699.8|35659.8|35711|35671|35746|35706|35689.8|35649.8|55
1718008500000|2024-06-10 08:35:00|35709.7|35669.7|35689.7|35649.7|35731|35691|35689.7|35649.7|27
1718008800000|2024-06-10 08:40:00|35693.5|35653.5|35729.7|35689.7|35730.9|35690.9|35693.4|35653.4|52
1718009100000|2024-06-10 08:45:00|35730.9|35690.9|35698.4|35658.4|35730.9|35690.9|35689.6|35649.6|46
1718009400000|2024-06-10 08:50:00|35699.6|35659.6|35733.3|35693.3|35734.5|35694.5|35675.8|35635.8|75
1718009700000|2024-06-10 08:55:00|35725.8|35685.8|35744.5|35704.5|35764.5|35724.5|35722.1|35682.1|77
1718010000000|2024-06-10 09:00:00|35754.5|35714.5|35765.7|35725.7|35770.7|35730.7|35744.5|35704.5|49
1718010300000|2024-06-10 09:05:00|35770.7|35730.7|35746.9|35706.9|35771.9|35731.9|35746.9|35706.9|40
1718010600000|2024-06-10 09:10:00|35743.1|35703.1|35746.8|35706.8|35756.9|35716.9|35730.6|35690.6|27
1718010900000|2024-06-10 09:15:00|35750.6|35710.6|35791.8|35751.8|35791.8|35751.8|35736.8|35696.8|37
1718011200000|2024-06-10 09:20:00|35798|35758|35814.2|35774.2|35845.4|35805.4|35798|35758|114
1718011500000|2024-06-10 09:25:00|35817.9|35777.9|35814.1|35774.1|35845.4|35805.4|35797.9|35757.9|64
1718011800000|2024-06-10 09:30:00|35817.9|35777.9|35844.1|35804.1|35850.3|35810.3|35817.9|35777.9|33
1718012100000|2024-06-10 09:35:00|35850.3|35810.3|35834.1|35794.1|35857.9|35817.9|35834.1|35794.1|18
1718012400000|2024-06-10 09:40:00|35844.1|35804.1|35834|35794|35854|35814|35830.3|35790.3|39
1718012700000|2024-06-10 09:45:00|35830.3|35790.3|35844|35804|35854|35814|35829|35789|41
1718013000000|2024-06-10 09:50:00|35849|35809|35866.4|35826.4|35906.4|35866.4|35849|35809|137
1718013300000|2024-06-10 09:55:00|35880.2|35840.2|35861.4|35821.4|35886.4|35846.4|35853.9|35813.9|103
1718013600000|2024-06-10 10:00:00|35860.1|35820.1|35846.3|35806.3|35876.4|35836.4|35846.3|35806.3|25
1718013900000|2024-06-10 10:05:00|35850.1|35810.1|35866.3|35826.3|35868.8|35828.8|35836.3|35796.3|56
1718014200000|2024-06-10 10:10:00|35865.1|35825.1|35830.1|35790.1|35873.8|35833.8|35816.4|35776.4|48
1718014500000|2024-06-10 10:15:00|35833.9|35793.9|35830.1|35790.1|35840.1|35800.1|35825.1|35785.1|57
1718014800000|2024-06-10 10:20:00|35828.8|35788.8|35830|35790|35845|35805|35822.6|35782.6|20
1718015100000|2024-06-10 10:25:00|35828.8|35788.8|35818.8|35778.8|35828.8|35788.8|35815|35775|7
1718015400000|2024-06-10 10:30:00|35818.7|35778.7|35829.9|35789.9|35838.7|35798.7|35792.5|35752.5|63
1718015700000|2024-06-10 10:35:00|35838.7|35798.7|35814.9|35774.9|35848.7|35808.7|35807.5|35767.5|34
1718016000000|2024-06-10 10:40:00|35819.9|35779.9|35794.9|35754.9|35841.1|35801.1|35794.9|35754.9|23
1718016300000|2024-06-10 10:45:00|35799.9|35759.9|35846.1|35806.1|35852.3|35812.3|35794.8|35754.8|247
1718016600000|2024-06-10 10:50:00|35842.3|35802.3|35851|35811|35851|35811|35837.3|35797.3|11
1718016900000|2024-06-10 10:55:00|35854.8|35814.8|35856|35816|35866|35826|35851|35811|37
1718017200000|2024-06-10 11:00:00|35859.8|35819.8|35865.9|35825.9|35874.7|35834.7|35851|35811|70
1718017500000|2024-06-10 11:05:00|35854.7|35814.7|35859.7|35819.7|35870.9|35830.9|35854.7|35814.7|65
1718017800000|2024-06-10 11:10:00|35860.9|35820.9|35816|35776|35864.7|35824.7|35812.2|35772.2|16
1718018100000|2024-06-10 11:15:00|35819.7|35779.7|35799.7|35759.7|35825.9|35785.9|35799.7|35759.7|45
1718018400000|2024-06-10 11:20:00|35795.9|35755.9|35815.9|35775.9|35819.7|35779.7|35795.9|35755.9|30
1718018700000|2024-06-10 11:25:00|35819.6|35779.6|35855.8|35815.8|35857.1|35817.1|35815.9|35775.9|34
1718019000000|2024-06-10 11:30:00|35857.1|35817.1|35868.3|35828.3|35882|35842|35857.1|35817.1|36
1718019300000|2024-06-10 11:35:00|35875.8|35835.8|35865.8|35825.8|35878.2|35838.2|35857|35817|23
1718019600000|2024-06-10 11:40:00|35862|35822|35845.7|35805.7|35875.8|35835.8|35835.7|35795.7|34
1718019900000|2024-06-10 11:45:00|35844.5|35804.5|35844.5|35804.5|35845.7|35805.7|35830.7|35790.7|26
1718020200000|2024-06-10 11:50:00|35845.7|35805.7|35839.4|35799.4|35849.4|35809.4|35831.9|35791.9|98
1718020500000|2024-06-10 11:55:00|35845.7|35805.7|35795.6|35755.6|35845.7|35805.7|35795.6|35755.6|66
1718020800000|2024-06-10 12:00:00|35799.4|35759.4|35786.8|35746.8|35803.2|35763.2|35719.4|35679.4|168
1718021100000|2024-06-10 12:05:00|35795.6|35755.6|35798|35758|35821.8|35781.8|35774.2|35734.2|62
1718021400000|2024-06-10 12:10:00|35795.5|35755.5|35819.2|35779.2|35819.2|35779.2|35765.5|35725.5|76
1718021700000|2024-06-10 12:15:00|35823|35783|35834.1|35794.1|35849.1|35809.1|35807.9|35767.9|40
1718022000000|2024-06-10 12:20:00|35847.9|35807.9|35840.3|35800.3|35870.4|35830.4|35830.3|35790.3|82
1718022300000|2024-06-10 12:25:00|35844.1|35804.1|35855.3|35815.3|35859.1|35819.1|35830.3|35790.3|71
1718022600000|2024-06-10 12:30:00|35860.3|35820.3|35890.2|35850.2|35905.3|35865.3|35850.3|35810.3|97
1718022900000|2024-06-10 12:35:00|35885.2|35845.2|35847.8|35807.8|35886.5|35846.5|35829|35789|124
1718023200000|2024-06-10 12:40:00|35840.2|35800.2|35881.4|35841.4|35891.4|35851.4|35840.2|35800.2|83
1718026200000|2024-06-10 13:30:00|35891|35851|35947.2|35907.2|35971|35931|35866|35826|1410
1718026500000|2024-06-10 13:35:00|35943.4|35903.4|35881|35841|35961|35921|35859.7|35819.7|863
1718026800000|2024-06-10 13:40:00|35879.7|35839.7|35814.7|35774.7|35896|35856|35783.5|35743.5|711
1718027100000|2024-06-10 13:45:00|35813.5|35773.5|35874.7|35834.7|35905.9|35865.9|35803.5|35763.5|572
1718027400000|2024-06-10 13:50:00|35879.7|35839.7|35895.8|35855.8|35919.7|35879.7|35853.4|35813.4|478
1718027700000|2024-06-10 13:55:00|35905.8|35865.8|36069.2|36029.2|36069.2|36029.2|35899.6|35859.6|975
1718028000000|2024-06-10 14:00:00|36070.4|36030.4|36119|36079|36149.1|36109.1|36048|36008|1276
1718028300000|2024-06-10 14:05:00|36122.8|36082.8|36057.9|36017.9|36129|36089|36015.5|35975.5|733
1718028600000|2024-06-10 14:10:00|36061.7|36021.7|36091.5|36051.5|36096.5|36056.5|36015.5|35975.5|511
1718028900000|2024-06-10 14:15:00|36086.5|36046.5|36109.9|36069.9|36124.9|36084.9|36064.9|36024.9|1362
1718029200000|2024-06-10 14:20:00|36111.1|36071.1|36107.3|36067.3|36121.1|36081.1|36020|35980|517
1718029500000|2024-06-10 14:25:00|36097.3|36057.3|36096.1|36056.1|36117.2|36077.2|36049.9|36009.9|465
1718029800000|2024-06-10 14:30:00|36099.9|36059.9|36198.5|36158.5|36231.1|36191.1|36097.5|36057.5|625
1718030100000|2024-06-10 14:35:00|36194.7|36154.7|36183.5|36143.5|36234.7|36194.7|36168.5|36128.5|561
1718030400000|2024-06-10 14:40:00|36178.5|36138.5|36170.9|36130.9|36202.2|36162.2|36126|36086|531
1718030700000|2024-06-10 14:45:00|36170.8|36130.8|36173.4|36133.4|36204.6|36164.6|36143.4|36103.4|608
1718031000000|2024-06-10 14:50:00|36178.4|36138.4|36069.7|36029.7|36204.6|36164.6|36067.3|36027.3|680
1718031300000|2024-06-10 14:55:00|36075.9|36035.9|36047.2|36007.2|36093.5|36053.5|36017.2|35977.2|730
1718031600000|2024-06-10 15:00:00|36053.4|36013.4|36062.3|36022.3|36097.2|36057.2|36034.8|35994.8|463
1718031900000|2024-06-10 15:05:00|36058.5|36018.5|35986|35946|36113.4|36073.4|35979.8|35939.8|495
1718032200000|2024-06-10 15:10:00|35989.8|35949.8|36097.1|36057.1|36100.9|36060.9|35947.4|35907.4|771
1718032500000|2024-06-10 15:15:00|36103.3|36063.3|36035.8|35995.8|36103.3|36063.3|35971|35931|454
1718032800000|2024-06-10 15:20:00|36037|35997|36046.8|36006.8|36055.8|36015.8|35962.2|35922.2|501
1718033100000|2024-06-10 15:25:00|36043.1|36003.1|36089.2|36049.2|36094.2|36054.2|36019.4|35979.4|419
1718033400000|2024-06-10 15:30:00|36093|36053|36121.6|36081.6|36126.6|36086.6|36078|36038|466
1718033700000|2024-06-10 15:35:00|36120.4|36080.4|36189|36149|36209|36169|36116.6|36076.6|939
1718034000000|2024-06-10 15:40:00|36192.8|36152.8|36202.7|36162.7|36241.4|36201.4|36187.7|36147.7|617
1718034300000|2024-06-10 15:45:00|36198.9|36158.9|36205.1|36165.1|36242.7|36202.7|36188.9|36148.9|405
1718034600000|2024-06-10 15:50:00|36201.3|36161.3|36176.4|36136.4|36208.9|36168.9|36146.4|36106.4|379
1718034900000|2024-06-10 15:55:00|36171.4|36131.4|36181.4|36141.4|36198.8|36158.8|36164|36124|365
1718035200000|2024-06-10 16:00:00|36182.6|36142.6|36257.5|36217.5|36258.7|36218.7|36176.4|36136.4|398
1718035500000|2024-06-10 16:05:00|36258.7|36218.7|36208.9|36168.9|36265|36225|36183.9|36143.9|375
1718035800000|2024-06-10 16:10:00|36203.9|36163.9|36195.2|36155.2|36215|36175|36141.4|36101.4|855
1718036100000|2024-06-10 16:15:00|36199|36159|36208.9|36168.9|36235.1|36195.1|36166.5|36126.5|429
1718036400000|2024-06-10 16:20:00|36212.7|36172.7|36151.6|36111.6|36228.9|36188.9|36124.1|36084.1|373
1718036700000|2024-06-10 16:25:00|36147.8|36107.8|36134|36094|36161.6|36121.6|36105.4|36065.4|422
1718037000000|2024-06-10 16:30:00|36137.8|36097.8|36216.4|36176.4|36247.6|36207.6|36127.8|36087.8|341
1718037300000|2024-06-10 16:35:00|36217.6|36177.6|36175.3|36135.3|36260|36220|36175.3|36135.3|445
1718037600000|2024-06-10 16:40:00|36179.1|36139.1|36203.9|36163.9|36230.1|36190.1|36179.1|36139.1|291
1718037900000|2024-06-10 16:45:00|36207.7|36167.7|36206.2|36166.2|36216.2|36176.2|36173.8|36133.8|326
1718038200000|2024-06-10 16:50:00|36210|36170|36216.2|36176.2|36236.2|36196.2|36206.2|36166.2|343
1718038500000|2024-06-10 16:55:00|36226.2|36186.2|36242.5|36202.5|36246.2|36206.2|36201.3|36161.3|477
1718038800000|2024-06-10 17:00:00|36243.7|36203.7|36204.9|36164.9|36266.1|36226.1|36193.7|36153.7|409
1718039100000|2024-06-10 17:05:00|36203.7|36163.7|36202.3|36162.3|36216.1|36176.1|36159.9|36119.9|372
1718039400000|2024-06-10 17:10:00|36206.1|36166.1|36201.9|36161.9|36248.1|36208.1|36198.1|36158.1|762
1718039700000|2024-06-10 17:15:00|36198.1|36158.1|36270.1|36230.1|36280.1|36240.1|36161.9|36121.9|897
1718040000000|2024-06-10 17:20:00|36257.7|36217.7|36211.4|36171.4|36278.9|36238.9|36205.2|36165.2|646
1718040300000|2024-06-10 17:25:00|36206.4|36166.4|36202.4|36162.4|36269.9|36229.9|36197.6|36157.6|1051
1718040600000|2024-06-10 17:30:00|36201.2|36161.2|36224.8|36184.8|36249.8|36209.8|36180|36140|627
1718040900000|2024-06-10 17:35:00|36228.6|36188.6|36148.5|36108.5|36234.8|36194.8|36148.5|36108.5|562
1718041200000|2024-06-10 17:40:00|36152.3|36112.3|36111.2|36071.2|36159.9|36119.9|36095.1|36055.1|566
1718041500000|2024-06-10 17:45:00|36115|36075|36128.8|36088.8|36137.4|36097.4|36095|36055|532
1718041800000|2024-06-10 17:50:00|36125|36085|36121.1|36081.1|36137.4|36097.4|36098.8|36058.8|805
1718042100000|2024-06-10 17:55:00|36123.5|36083.5|36132.1|36092.1|36149.7|36109.7|36117.3|36077.3|625
1718042400000|2024-06-10 18:00:00|36142.1|36102.1|36142.1|36102.1|36154.5|36114.5|36114.5|36074.5|626
1718042700000|2024-06-10 18:05:00|36138.3|36098.3|36128.4|36088.4|36158.2|36118.2|36109.6|36069.6|766
1718043000000|2024-06-10 18:10:00|36129.6|36089.6|36202|36162|36202|36162|36109.6|36069.6|2440
1718043300000|2024-06-10 18:15:00|36199.6|36159.6|36181.7|36141.7|36234.3|36194.3|36176.7|36136.7|1117
1718064000000|2024-06-11 00:00:00|36228.2|36188.2|36243.8|36203.8|36258.8|36218.8|36180.3|36140.3|383
1718064300000|2024-06-11 00:05:00|36245|36205|36326.7|36286.7|36336.7|36296.7|36237.3|36197.3|119
1718064600000|2024-06-11 00:10:00|36327.9|36287.9|36321.7|36281.7|36331.7|36291.7|36312.9|36272.9|114
1718064900000|2024-06-11 00:15:00|36316.7|36276.7|36258.1|36218.1|36316.7|36276.7|36258.1|36218.1|198
1718065200000|2024-06-11 00:20:00|36261.9|36221.9|36255.7|36215.7|36268.1|36228.1|36249.5|36209.5|76
1718065500000|2024-06-11 00:25:00|36260.7|36220.7|36266.8|36226.8|36276.8|36236.8|36250.6|36210.6|71
1718065800000|2024-06-11 00:30:00|36268|36228|36275.5|36235.5|36275.5|36235.5|36261.7|36221.7|13
1718066100000|2024-06-11 00:35:00|36271.7|36231.7|36302.9|36262.9|36307.9|36267.9|36266.7|36226.7|119
1718066400000|2024-06-11 00:40:00|36301.7|36261.7|36336.3|36296.3|36341.4|36301.4|36297.8|36257.8|85
1718066700000|2024-06-11 00:45:00|36331.3|36291.3|36345.1|36305.1|36350.1|36310.1|36326.3|36286.3|14
1718067000000|2024-06-11 00:50:00|36343.9|36303.9|36341.5|36301.5|36351.5|36311.5|36331.6|36291.6|37
1718067300000|2024-06-11 00:55:00|36340.3|36300.3|36319.1|36279.1|36340.3|36300.3|36314.1|36274.1|15
1718067600000|2024-06-11 01:00:00|36317.9|36277.9|36322.9|36282.9|36359.1|36319.1|36312.9|36272.9|36
1718067900000|2024-06-11 01:05:00|36317.9|36277.9|36326.6|36286.6|36352.8|36312.8|36307.8|36267.8|44
1718068200000|2024-06-11 01:10:00|36322.8|36282.8|36350.4|36310.4|36359.2|36319.2|36316.6|36276.6|35
1718068500000|2024-06-11 01:15:00|36349.2|36309.2|36355.3|36315.3|36366.5|36326.5|36345.4|36305.4|50
1718068800000|2024-06-11 01:20:00|36356.5|36316.5|36317.9|36277.9|36365.3|36325.3|36317.9|36277.9|39
1718069100000|2024-06-11 01:25:00|36314.1|36274.1|36297.9|36257.9|36314.1|36274.1|36277.9|36237.9|41
1718069400000|2024-06-11 01:30:00|36294|36254|36255.5|36215.5|36297.9|36257.9|36251.6|36211.6|50
1718069700000|2024-06-11 01:35:00|36251.6|36211.6|36281.6|36241.6|36285.4|36245.4|36239.3|36199.3|28
1718070000000|2024-06-11 01:40:00|36276.6|36236.6|36260.3|36220.3|36281.6|36241.6|36260.3|36220.3|10
1718070300000|2024-06-11 01:45:00|36256.5|36216.5|36245.3|36205.3|36261.5|36221.5|36241.5|36201.5|6
1718070600000|2024-06-11 01:50:00|36241.5|36201.5|36277.6|36237.6|36277.6|36237.6|36239.1|36199.1|15
1718070900000|2024-06-11 01:55:00|36281.4|36241.4|36318.7|36278.7|36318.7|36278.7|36272.6|36232.6|15
1718071200000|2024-06-11 02:00:00|36317.5|36277.5|36303.7|36263.7|36318.7|36278.7|36299.8|36259.8|11
1718071500000|2024-06-11 02:05:00|36299.8|36259.8|36277.4|36237.4|36314.8|36274.8|36271.3|36231.3|15
1718071800000|2024-06-11 02:10:00|36278.6|36238.6|36242.4|36202.4|36282.4|36242.4|36241.2|36201.2|6
1718072100000|2024-06-11 02:15:00|36241.2|36201.2|36241.1|36201.1|36252.4|36212.4|36241.1|36201.1|5
1718072400000|2024-06-11 02:20:00|36246.1|36206.1|36242.3|36202.3|36247.3|36207.3|36241.1|36201.1|7
1718072700000|2024-06-11 02:25:00|36247.3|36207.3|36247.2|36207.2|36252.3|36212.3|36242.2|36202.2|3
1718073000000|2024-06-11 02:30:00|36243.4|36203.4|36241|36201|36257.2|36217.2|36241|36201|13
1718073300000|2024-06-11 02:35:00|36242.2|36202.2|36242.1|36202.1|36250.9|36210.9|36240.9|36200.9|5
1718073600000|2024-06-11 02:40:00|36247.1|36207.1|36240.9|36200.9|36255.9|36215.9|36237.1|36197.1|22
1718073900000|2024-06-11 02:45:00|36244.7|36204.7|36250.8|36210.8|36264.7|36224.7|36244.7|36204.7|5
1718074200000|2024-06-11 02:50:00|36247|36207|36238.4|36198.4|36260.8|36220.8|36238.4|36198.4|4
1718074500000|2024-06-11 02:55:00|36239.6|36199.6|36249.5|36209.5|36250.7|36210.7|36238.4|36198.4|17
1718074800000|2024-06-11 03:00:00|36245.7|36205.7|36240.7|36200.7|36249.5|36209.5|36238.3|36198.3|15
1718075100000|2024-06-11 03:05:00|36244.5|36204.5|36245.6|36205.6|36260.6|36220.6|36240.6|36200.6|4
1718075400000|2024-06-11 03:10:00|36240.6|36200.6|36241.7|36201.7|36250.6|36210.6|36240.6|36200.6|4
1718075700000|2024-06-11 03:15:00|36240.5|36200.5|36259.3|36219.3|36260.5|36220.5|36235.5|36195.5|25
1718076000000|2024-06-11 03:20:00|36260.5|36220.5|36239.3|36199.3|36260.5|36220.5|36238.1|36198.1|12
1718076300000|2024-06-11 03:25:00|36238.1|36198.1|36238|36198|36250.4|36210.4|36238|36198|13
1718076600000|2024-06-11 03:30:00|36239.2|36199.2|36256.5|36216.5|36262.7|36222.7|36239.2|36199.2|56
1718076900000|2024-06-11 03:35:00|36252.7|36212.7|36252.6|36212.6|36252.7|36212.7|36250.3|36210.3|6
1718077200000|2024-06-11 03:40:00|36251.4|36211.4|36250.2|36210.2|36252.6|36212.6|36250.2|36210.2|9
1718077500000|2024-06-11 03:45:00|36251.4|36211.4|36250.2|36210.2|36256.4|36216.4|36246.4|36206.4|6
1718077800000|2024-06-11 03:50:00|36255.2|36215.2|36283.6|36243.6|36284.8|36244.8|36255.2|36215.2|21
1718078100000|2024-06-11 03:55:00|36282.4|36242.4|36283.6|36243.6|36283.6|36243.6|36272.4|36232.4|25
1718078400000|2024-06-11 04:00:00|36278.6|36238.6|36299.7|36259.7|36299.7|36259.7|36278.6|36238.6|9
1718078700000|2024-06-11 04:05:00|36298.5|36258.5|36299.6|36259.6|36304.7|36264.7|36288.5|36248.5|15
1718079000000|2024-06-11 04:10:00|36298.4|36258.4|36293.4|36253.4|36298.4|36258.4|36292.2|36252.2|8
1718079300000|2024-06-11 04:15:00|36297.2|36257.2|36294.5|36254.5|36303.4|36263.4|36288.4|36248.4|14
1718079600000|2024-06-11 04:20:00|36298.3|36258.3|36308.3|36268.3|36309.5|36269.5|36298.3|36258.3|5
1718079900000|2024-06-11 04:25:00|36309.4|36269.4|36308.2|36268.2|36309.4|36269.4|36308.2|36268.2|3
1718080200000|2024-06-11 04:30:00|36309.4|36269.4|36333.2|36293.2|36338.2|36298.2|36309.4|36269.4|27
1718080500000|2024-06-11 04:35:00|36323.2|36283.2|36322|36282|36327|36287|36319.3|36279.3|13
1718080800000|2024-06-11 04:40:00|36318.1|36278.1|36323.1|36283.1|36328.1|36288.1|36318.1|36278.1|8
1718081100000|2024-06-11 04:45:00|36324.2|36284.2|36313|36273|36324.2|36284.2|36308|36268|8
1718081400000|2024-06-11 04:50:00|36309.2|36269.2|36325.3|36285.3|36330.3|36290.3|36309.2|36269.2|24
1718081700000|2024-06-11 04:55:00|36329.1|36289.1|36302.9|36262.9|36329.1|36289.1|36302.9|36262.9|19
1718082000000|2024-06-11 05:00:00|36307.9|36267.9|36309|36269|36309.1|36269.1|36301.7|36261.7|11
1718082300000|2024-06-11 05:05:00|36307.8|36267.8|36291.6|36251.6|36307.8|36267.8|36291.6|36251.6|9
1718082600000|2024-06-11 05:10:00|36292.8|36252.8|36280.4|36240.4|36297.8|36257.8|36280.4|36240.4|7
1718082900000|2024-06-11 05:15:00|36279.2|36239.2|36290.4|36250.4|36300.4|36260.4|36279.2|36239.2|13
1718083200000|2024-06-11 05:20:00|36290.3|36250.3|36284.1|36244.1|36295.3|36255.3|36280.3|36240.3|11
1718083500000|2024-06-11 05:25:00|36279.1|36239.1|36280.3|36240.3|36280.3|36240.3|36275.3|36235.3|4
1718083800000|2024-06-11 05:30:00|36279.1|36239.1|36249|36209|36295.3|36255.3|36249|36209|24
1718084100000|2024-06-11 05:35:00|36250.2|36210.2|36244|36204|36265.2|36225.2|36244|36204|27
1718084400000|2024-06-11 05:40:00|36239|36199|36238.9|36198.9|36245.1|36205.1|36238.9|36198.9|17
1718084700000|2024-06-11 05:45:00|36241.6|36201.6|36268.9|36228.9|36272.7|36232.7|36236.6|36196.6|50
1718085000000|2024-06-11 05:50:00|36265|36225|36275|36235|36281.1|36241.1|36258.9|36218.9|11
1718085300000|2024-06-11 05:55:00|36280|36240|36261.1|36221.1|36285|36245|36259.9|36219.9|20
1718085600000|2024-06-11 06:00:00|36248.8|36208.8|36238.7|36198.7|36258.8|36218.8|36237.5|36197.5|23
1718085900000|2024-06-11 06:05:00|36237.5|36197.5|36262.5|36222.5|36274.8|36234.8|36236.4|36196.4|24
1718086200000|2024-06-11 06:10:00|36263.7|36223.7|36267.4|36227.4|36278.6|36238.6|36262.4|36222.4|15
1718086500000|2024-06-11 06:15:00|36263.6|36223.6|36273.5|36233.5|36278.6|36238.6|36258.6|36218.6|9
1718086800000|2024-06-11 06:20:00|36274.7|36234.7|36262.3|36222.3|36278.5|36238.5|36262.3|36222.3|10
1718087100000|2024-06-11 06:25:00|36258.5|36218.5|36247.3|36207.3|36258.5|36218.5|36238.4|36198.4|20
1718087400000|2024-06-11 06:30:00|36251.1|36211.1|36236.1|36196.1|36252.3|36212.3|36236.1|36196.1|12
1718087700000|2024-06-11 06:35:00|36241.1|36201.1|36226|36186|36241.1|36201.1|36219.9|36179.9|44
1718088000000|2024-06-11 06:40:00|36224.8|36184.8|36204.8|36164.8|36226|36186|36199.8|36159.8|21
1718088300000|2024-06-11 06:45:00|36209.8|36169.8|36210.9|36170.9|36219.8|36179.8|36204.8|36164.8|16
1718088600000|2024-06-11 06:50:00|36214.7|36174.7|36184.7|36144.7|36214.7|36174.7|36184.7|36144.7|10
1718088900000|2024-06-11 06:55:00|36183.5|36143.5|36194.6|36154.6|36199.6|36159.6|36175.8|36135.8|26
1718089200000|2024-06-11 07:00:00|36185.8|36145.8|36224.6|36184.6|36235.8|36195.8|36175.8|36135.8|37
1718089500000|2024-06-11 07:05:00|36220.7|36180.7|36184.5|36144.5|36220.7|36180.7|36184.5|36144.5|14
1718089800000|2024-06-11 07:10:00|36183.4|36143.4|36178.3|36138.3|36189.5|36149.5|36173.3|36133.3|30
1718090100000|2024-06-11 07:15:00|36173.3|36133.3|36178.3|36138.3|36183.3|36143.3|36173.3|36133.3|37
1718090400000|2024-06-11 07:20:00|36173.3|36133.3|36204.4|36164.4|36209.4|36169.4|36173.3|36133.3|45
1718090700000|2024-06-11 07:25:00|36208.2|36168.2|36210.5|36170.5|36218.2|36178.2|36189.4|36149.4|50
1718091000000|2024-06-11 07:30:00|36214.3|36174.3|36219.3|36179.3|36229.3|36189.3|36209.3|36169.3|37
1718091300000|2024-06-11 07:35:00|36223.1|36183.1|36153.1|36113.1|36229.2|36189.2|36143.1|36103.1|99
1718091600000|2024-06-11 07:40:00|36158.1|36118.1|36143|36103|36163.1|36123.1|36139.2|36099.2|28
1718091900000|2024-06-11 07:45:00|36144.2|36104.2|36133|36093|36149.2|36109.2|36133|36093|41
1718092200000|2024-06-11 07:50:00|36132.9|36092.9|36117.9|36077.9|36140.6|36100.6|36109.1|36069.1|36
1718092500000|2024-06-11 07:55:00|36119|36079|36089.4|36049.4|36122.9|36082.9|36070.5|36030.5|80
1718092800000|2024-06-11 08:00:00|36088.2|36048.2|36098.2|36058.2|36098.2|36058.2|36078.2|36038.2|38
1718093100000|2024-06-11 08:05:00|36094.3|36054.3|36104.3|36064.3|36120.4|36080.4|36088.1|36048.1|36
1718093400000|2024-06-11 08:10:00|36100.4|36060.4|36080.8|36040.8|36100.4|36060.4|36075.8|36035.8|100
1718093700000|2024-06-11 08:15:00|36075.8|36035.8|36094.6|36054.6|36099.6|36059.6|36075.7|36035.7|61
1718094000000|2024-06-11 08:20:00|36090.7|36050.7|36087.2|36047.2|36101.1|36061.1|36055.7|36015.7|160
1718094300000|2024-06-11 08:25:00|36091|36051|36129.5|36089.5|36147.2|36107.2|36088.4|36048.4|89
1718094600000|2024-06-11 08:30:00|36123.3|36083.3|36181.7|36141.7|36192.9|36152.9|36123.3|36083.3|173
1718094900000|2024-06-11 08:35:00|36165.6|36125.6|36142.8|36102.8|36195.2|36155.2|36134|36094|83
1718095200000|2024-06-11 08:40:00|36131.7|36091.7|36163.9|36123.9|36173.9|36133.9|36131.7|36091.7|80
1718095500000|2024-06-11 08:45:00|36158.9|36118.9|36152.7|36112.7|36158.9|36118.9|36133.9|36093.9|24
1718095800000|2024-06-11 08:50:00|36147.7|36107.7|36290.4|36250.4|36332.3|36292.3|36137.7|36097.7|449
1718096100000|2024-06-11 08:55:00|36286.5|36246.5|36251.5|36211.5|36314.2|36274.2|36241.5|36201.5|86
1718096400000|2024-06-11 09:00:00|36246.5|36206.5|36248.7|36208.7|36250.3|36210.3|36190.3|36150.3|36
1718096700000|2024-06-11 09:05:00|36247.5|36207.5|36261.4|36221.4|36285.2|36245.2|36242.5|36202.5|36
1718097000000|2024-06-11 09:10:00|36261.3|36221.3|36267.4|36227.4|36281.3|36241.3|36252.5|36212.5|31
1718097300000|2024-06-11 09:15:00|36261.3|36221.3|36286.2|36246.2|36287.4|36247.4|36251.3|36211.3|37
1718097600000|2024-06-11 09:20:00|36281.2|36241.2|36315.8|36275.8|36315.8|36275.8|36233.9|36193.9|118
1718097900000|2024-06-11 09:25:00|36325.8|36285.8|36314.6|36274.6|36334.6|36294.6|36304.6|36264.6|106
1718098200000|2024-06-11 09:30:00|36315.7|36275.7|36315.7|36275.7|36346.9|36306.9|36310.7|36270.7|75
1718098500000|2024-06-11 09:35:00|36326.8|36286.8|36277.9|36237.9|36326.8|36286.8|36257.9|36217.9|42
1718098800000|2024-06-11 09:40:00|36276.8|36236.8|36239.4|36199.4|36277.9|36237.9|36229.5|36189.5|93
1718099100000|2024-06-11 09:45:00|36243.3|36203.3|36208.2|36168.2|36244.4|36204.4|36183.2|36143.2|31
1718099400000|2024-06-11 09:50:00|36212.1|36172.1|36197|36157|36212.1|36172.1|36168.2|36128.2|74
1718099700000|2024-06-11 09:55:00|36193.2|36153.2|36188.1|36148.1|36202|36162|36177|36137|36
1718100000000|2024-06-11 10:00:00|36192|36152|36193.1|36153.1|36203.1|36163.1|36183.1|36143.1|18
1718100300000|2024-06-11 10:05:00|36198.1|36158.1|36191.9|36151.9|36198.1|36158.1|36179.2|36139.2|32
1718100600000|2024-06-11 10:10:00|36190.7|36150.7|36166.8|36126.8|36191.9|36151.9|36166.8|36126.8|29
1718100900000|2024-06-11 10:15:00|36175.7|36135.7|36175.6|36135.6|36186.8|36146.8|36166.8|36126.8|40
1718101200000|2024-06-11 10:20:00|36166.8|36126.8|36165.6|36125.6|36191.7|36151.7|36156.7|36116.7|24
1718101500000|2024-06-11 10:25:00|36156.7|36116.7|36126.7|36086.7|36175.6|36135.6|36126.7|36086.7|64
1718101800000|2024-06-11 10:30:00|36130.5|36090.5|36163.2|36123.2|36168.2|36128.2|36114.4|36074.4|46
1718102100000|2024-06-11 10:35:00|36158.2|36118.2|36242.7|36202.7|36277.7|36237.7|36148.2|36108.2|103
1718102400000|2024-06-11 10:40:00|36238.9|36198.9|36211.5|36171.5|36238.9|36198.9|36185.4|36145.4|57
1718102700000|2024-06-11 10:45:00|36210.4|36170.4|36206.5|36166.5|36222.7|36182.7|36190.3|36150.3|58
1718103000000|2024-06-11 10:50:00|36205.3|36165.3|36222.6|36182.6|36225.3|36185.3|36200.3|36160.3|28
1718103300000|2024-06-11 10:55:00|36221.4|36181.4|36203.6|36163.6|36236|36196|36199.8|36159.8|59
1718103600000|2024-06-11 11:00:00|36204.8|36164.8|36174.7|36134.7|36204.8|36164.8|36168.6|36128.6|23
1718103900000|2024-06-11 11:05:00|36173.6|36133.6|36167.4|36127.4|36184.7|36144.7|36152.4|36112.4|39
1718104200000|2024-06-11 11:10:00|36162.4|36122.4|36146.2|36106.2|36178.5|36138.5|36146.2|36106.2|37
1718104500000|2024-06-11 11:15:00|36142.3|36102.3|36157.3|36117.3|36157.3|36117.3|36126.2|36086.2|45
1718104800000|2024-06-11 11:20:00|36163.4|36123.4|36183.4|36143.4|36188.4|36148.4|36153.4|36113.4|29
1718105100000|2024-06-11 11:25:00|36182.2|36142.2|36173.3|36133.3|36183.4|36143.4|36158.4|36118.4|25
1718105400000|2024-06-11 11:30:00|36172.2|36132.2|36163.3|36123.3|36184.5|36144.5|36158.3|36118.3|40
1718105700000|2024-06-11 11:35:00|36162.1|36122.1|36165.5|36125.5|36201.7|36161.7|36162.1|36122.1|44
1718106000000|2024-06-11 11:40:00|36164.4|36124.4|36175.5|36135.5|36185.5|36145.5|36150.5|36110.5|47
1718106300000|2024-06-11 11:45:00|36180.5|36140.5|36177.7|36137.7|36186.6|36146.6|36167.7|36127.7|31
1718106600000|2024-06-11 11:50:00|36176.5|36136.5|36147.6|36107.6|36176.5|36136.5|36147.6|36107.6|50
1718106900000|2024-06-11 11:55:00|36152.6|36112.6|36124.2|36084.2|36156.5|36116.5|36120.3|36080.3|55
1718107200000|2024-06-11 12:00:00|36130.3|36090.3|36114.1|36074.1|36133|36093|36088|36048|68
1718107500000|2024-06-11 12:05:00|36123|36083|36145.2|36105.2|36156.3|36116.3|36114.1|36074.1|56
1718107800000|2024-06-11 12:10:00|36146.3|36106.3|36165.1|36125.1|36176.3|36136.3|36136.3|36096.3|34
1718108100000|2024-06-11 12:15:00|36166.3|36126.3|36157.8|36117.8|36166.3|36126.3|36144|36104|37
1718108400000|2024-06-11 12:20:00|36152.8|36112.8|36188.9|36148.9|36195.5|36155.5|36147.8|36107.8|87
1718108700000|2024-06-11 12:25:00|36190|36150|36216.8|36176.8|36219.1|36179.1|36180|36140|160
1718109000000|2024-06-11 12:30:00|36229.1|36189.1|36222.9|36182.9|36260.2|36220.2|36221.8|36181.8|115
1718109300000|2024-06-11 12:35:00|36221.8|36181.8|36166|36126|36226.8|36186.8|36164.9|36124.9|86
1718109600000|2024-06-11 12:40:00|36171|36131|36249.4|36209.4|36270.5|36230.5|36167.1|36127.1|174
1718112600000|2024-06-11 13:30:00|36305|36265|36107|36067|36440|36400|36082|36042|1805
1718112900000|2024-06-11 13:35:00|36102|36062|36178.1|36138.1|36246.5|36206.5|36093.2|36053.2|836
1718113200000|2024-06-11 13:40:00|36179.2|36139.2|36250.3|36210.3|36262.6|36222.6|36166.9|36126.9|555
1718113500000|2024-06-11 13:45:00|36255.3|36215.3|36100.1|36060.1|36271.5|36231.5|36086.2|36046.2|781
1718113800000|2024-06-11 13:50:00|36097.8|36057.8|35997.7|35957.7|36159.6|36119.6|35990|35950|594
1718114100000|2024-06-11 13:55:00|35995.5|35955.5|36030|35990|36041.6|36001.6|35920.9|35880.9|1152
1718114400000|2024-06-11 14:00:00|36023.8|35983.8|35977.6|35937.6|36052.2|36012.2|35953.1|35913.1|541
1718114700000|2024-06-11 14:05:00|35982.6|35942.6|36037.6|35997.6|36049.9|36009.9|35947.6|35907.6|532
1718115000000|2024-06-11 14:10:00|36042.6|36002.6|36135.9|36095.9|36135.9|36095.9|36042.6|36002.6|335
1718115300000|2024-06-11 14:15:00|36132.1|36092.1|36090.2|36050.2|36160.9|36120.9|36085.2|36045.2|419
1718115600000|2024-06-11 14:20:00|36089.1|36049.1|36036.8|35996.8|36089.1|36049.1|36010.7|35970.7|528
1718115900000|2024-06-11 14:25:00|36041.8|36001.8|36112.9|36072.9|36146.3|36106.3|36036.8|35996.8|530
1718116200000|2024-06-11 14:30:00|36114|36074|36092.8|36052.8|36117.9|36077.9|36062.9|36022.9|477
1718116500000|2024-06-11 14:35:00|36087.8|36047.8|36055.5|36015.5|36128.9|36088.9|36050.5|36010.5|436
1718116800000|2024-06-11 14:40:00|36059.4|36019.4|36039.3|35999.3|36060.5|36020.5|35998.2|35958.2|485
1718117100000|2024-06-11 14:45:00|36042.1|36002.1|35935.9|35895.9|36042.1|36002.1|35929.8|35889.8|431
1718117400000|2024-06-11 14:50:00|35933.6|35893.6|35914.7|35874.7|35964.7|35924.7|35893.6|35853.6|587
1718117700000|2024-06-11 14:55:00|35915.8|35875.8|35933.5|35893.5|35982.4|35942.4|35871.3|35831.3|405
1718118000000|2024-06-11 15:00:00|35942.4|35902.4|35920.7|35880.7|35949.6|35909.6|35901.3|35861.3|466
1718118300000|2024-06-11 15:05:00|35919.6|35879.6|35853.4|35813.4|35925.7|35885.7|35821.2|35781.2|462
1718118600000|2024-06-11 15:10:00|35849.6|35809.6|35881.8|35841.8|35901.8|35861.8|35823.4|35783.4|443
1718118900000|2024-06-11 15:15:00|35882.9|35842.9|35889.5|35849.5|35937.9|35897.9|35866.8|35826.8|562
1718119200000|2024-06-11 15:20:00|35884.5|35844.5|35853.3|35813.3|35889.5|35849.5|35843.3|35803.3|274
1718119500000|2024-06-11 15:25:00|35845.6|35805.6|35804.2|35764.2|35845.6|35805.6|35778.8|35738.8|754
1718119800000|2024-06-11 15:30:00|35806.5|35766.5|35866.4|35826.4|35866.5|35826.5|35764.2|35724.2|684
1718120100000|2024-06-11 15:35:00|35856.4|35816.4|35793|35753|35864.2|35824.2|35781.9|35741.9|612
1718120400000|2024-06-11 15:40:00|35798|35758|35749.6|35709.6|35808|35768|35719.6|35679.6|626
1718120700000|2024-06-11 15:45:00|35751.8|35711.8|35741.8|35701.8|35789.1|35749.1|35721.8|35681.8|572
1718121000000|2024-06-11 15:50:00|35746.8|35706.8|35797.9|35757.9|35834|35794|35731.8|35691.8|529
1718121300000|2024-06-11 15:55:00|35791.8|35751.8|35809.5|35769.5|35819.5|35779.5|35777.2|35737.2|482
1718121600000|2024-06-11 16:00:00|35799.5|35759.5|35803.3|35763.3|35839.4|35799.4|35787.2|35747.2|297
1718121900000|2024-06-11 16:05:00|35808.3|35768.3|35843.9|35803.9|35857.8|35817.8|35793.3|35753.3|760
1718122200000|2024-06-11 16:10:00|35840|35800|35922.8|35882.8|35922.8|35882.8|35831.6|35791.6|532
1718122500000|2024-06-11 16:15:00|35912.8|35872.8|35871|35831|35922.8|35882.8|35858.3|35818.3|327
1718122800000|2024-06-11 16:20:00|35872.2|35832.2|35903.2|35863.2|35928.3|35888.3|35872.2|35832.2|396
1718123100000|2024-06-11 16:25:00|35904.4|35864.4|35888.2|35848.2|35908.2|35868.2|35866|35826|152
1718123400000|2024-06-11 16:30:00|35896|35856|35935.9|35895.9|35937|35897|35875.9|35835.9|391
1718123700000|2024-06-11 16:35:00|35932|35892|35873.6|35833.6|35935.9|35895.9|35867.5|35827.5|320
1718124000000|2024-06-11 16:40:00|35877.5|35837.5|35855.2|35815.2|35913.6|35873.6|35845.2|35805.2|492
1718124300000|2024-06-11 16:45:00|35859.1|35819.1|35891.3|35851.3|35900.2|35860.2|35845.2|35805.2|569
1718124600000|2024-06-11 16:50:00|35895.2|35855.2|35844|35804|35895.2|35855.2|35839|35799|330
1718124900000|2024-06-11 16:55:00|35840.1|35800.1|35758.9|35718.9|35854|35814|35758.9|35718.9|369
1718125200000|2024-06-11 17:00:00|35762.8|35722.8|35698.9|35658.9|35765.1|35725.1|35698.9|35658.9|566
1718125500000|2024-06-11 17:05:00|35700|35660|35700|35660|35731.1|35691.1|35666.6|35626.6|795
1718125800000|2024-06-11 17:10:00|35697.7|35657.7|35616.6|35576.6|35698.9|35658.9|35596.6|35556.6|702
1718126100000|2024-06-11 17:15:00|35618.8|35578.8|35564.3|35524.3|35636.6|35596.6|35556.5|35516.5|477
1718126400000|2024-06-11 17:20:00|35566.5|35526.5|35512|35472|35575.4|35535.4|35503.1|35463.1|1001
1718126700000|2024-06-11 17:25:00|35504.2|35464.2|35445.8|35405.8|35524.2|35484.2|35434.2|35394.2|465
1718127000000|2024-06-11 17:30:00|35442|35402|35411.9|35371.9|35484.2|35444.2|35405.8|35365.8|948
1718127300000|2024-06-11 17:35:00|35410.8|35370.8|35435.2|35395.2|35450.8|35410.8|35400.8|35360.8|723
1718127600000|2024-06-11 17:40:00|35436.4|35396.4|35481.9|35441.9|35483|35443|35424.1|35384.1|838
1718127900000|2024-06-11 17:45:00|35478|35438|35501.3|35461.3|35514.1|35474.1|35464.7|35424.7|603
1718128200000|2024-06-11 17:50:00|35502.4|35462.4|35479|35439|35516.3|35476.3|35464|35424|522
1718128500000|2024-06-11 17:55:00|35477.9|35437.9|35495.1|35455.1|35496.2|35456.2|35462.8|35422.8|412
1718128800000|2024-06-11 18:00:00|35496.2|35456.2|35470|35430|35500.1|35460.1|35456.2|35416.2|634
1718129100000|2024-06-11 18:05:00|35466.1|35426.1|35432.8|35392.8|35486.1|35446.1|35401.6|35361.6|1169
1718129400000|2024-06-11 18:10:00|35436.6|35396.6|35391.6|35351.6|35475.5|35435.5|35387.7|35347.7|3101
1718129700000|2024-06-11 18:15:00|35386.6|35346.6|35334.3|35294.3|35399.4|35359.4|35309.3|35269.3|1687
1718150400000|2024-06-12 00:00:00|35357.6|35317.6|35358.7|35318.7|35391.6|35351.6|35343.7|35303.7|243
1718150700000|2024-06-12 00:05:00|35354.8|35314.8|35334.8|35294.8|35354.8|35314.8|35330.9|35290.9|91
1718151000000|2024-06-12 00:10:00|35330.9|35290.9|35328.6|35288.6|35330.9|35290.9|35314.8|35274.8|52
1718151300000|2024-06-12 00:15:00|35334.7|35294.7|35328.6|35288.6|35338.6|35298.6|35326.4|35286.4|68
1718151600000|2024-06-12 00:20:00|35327.5|35287.5|35321.3|35281.3|35327.5|35287.5|35306.4|35266.4|87
1718151900000|2024-06-12 00:25:00|35316.3|35276.3|35327.4|35287.4|35327.4|35287.4|35316.3|35276.3|15
1718152200000|2024-06-12 00:30:00|35331.3|35291.3|35326.3|35286.3|35332.4|35292.4|35326.3|35286.3|5
1718152500000|2024-06-12 00:35:00|35327.4|35287.4|35326.2|35286.2|35336.3|35296.3|35326.2|35286.2|13
1718152800000|2024-06-12 00:40:00|35321.2|35281.2|35322.3|35282.3|35322.3|35282.3|35316.2|35276.2|24
1718153100000|2024-06-12 00:45:00|35326.2|35286.2|35336.1|35296.1|35342.3|35302.3|35322.3|35282.3|13
1718153400000|2024-06-12 00:50:00|35332.2|35292.2|35342.2|35302.2|35342.2|35302.2|35331.1|35291.1|26
1718153700000|2024-06-12 00:55:00|35346.1|35306.1|35347.2|35307.2|35347.2|35307.2|35342.2|35302.2|4
1718154000000|2024-06-12 01:00:00|35342.2|35302.2|35328.2|35288.2|35352.2|35312.2|35320.4|35280.4|67
1718154300000|2024-06-12 01:05:00|35332.1|35292.1|35312.1|35272.1|35333.2|35293.2|35302.1|35262.1|44
1718154600000|2024-06-12 01:10:00|35307.1|35267.1|35307|35267|35323.2|35283.2|35307|35267|54
1718154900000|2024-06-12 01:15:00|35312|35272|35322|35282|35332|35292|35312|35272|15
1718155200000|2024-06-12 01:20:00|35323.1|35283.1|35312|35272|35328.1|35288.1|35312|35272|26
1718155500000|2024-06-12 01:25:00|35317|35277|35305.8|35265.8|35317|35277|35285.8|35245.8|118
1718155800000|2024-06-12 01:30:00|35300.8|35260.8|35305.8|35265.8|35311.9|35271.9|35300.8|35260.8|40
1718156100000|2024-06-12 01:35:00|35301.9|35261.9|35309.6|35269.6|35315.8|35275.8|35301.9|35261.9|4
1718156400000|2024-06-12 01:40:00|35305.7|35265.7|35295.7|35255.7|35310.7|35270.7|35295.7|35255.7|10
1718156700000|2024-06-12 01:45:00|35290.7|35250.7|35286.8|35246.8|35294.6|35254.6|35285.7|35245.7|16
1718157000000|2024-06-12 01:50:00|35286.7|35246.7|35305.6|35265.6|35305.6|35265.6|35281.7|35241.7|20
1718157300000|2024-06-12 01:55:00|35301.7|35261.7|35307.8|35267.8|35316.7|35276.7|35301.7|35261.7|23
1718157600000|2024-06-12 02:00:00|35315.6|35275.6|35293.8|35253.8|35315.6|35275.6|35293.8|35253.8|42
1718157900000|2024-06-12 02:05:00|35297.7|35257.7|35289.9|35249.9|35299.9|35259.9|35289.9|35249.9|47
1718158200000|2024-06-12 02:10:00|35293.8|35253.8|35285.9|35245.9|35298.7|35258.7|35279.8|35239.8|41
1718158500000|2024-06-12 02:15:00|35282|35242|35279.8|35239.8|35285.9|35245.9|35279.8|35239.8|21
1718158800000|2024-06-12 02:20:00|35279.7|35239.7|35279.7|35239.7|35279.7|35239.7|35279.7|35239.7|10
1718159100000|2024-06-12 02:25:00|35277.6|35237.6|35277.5|35237.5|35278.6|35238.6|35277.5|35237.5|8
1718159400000|2024-06-12 02:30:00|35279.7|35239.7|35280.7|35240.7|35289.7|35249.7|35279.7|35239.7|74
1718159700000|2024-06-12 02:35:00|35281.8|35241.8|35280.7|35240.7|35289.6|35249.6|35279.6|35239.6|9
1718160000000|2024-06-12 02:40:00|35279.6|35239.6|35315.7|35275.7|35319.6|35279.6|35279.6|35239.6|153
1718160300000|2024-06-12 02:45:00|35319.6|35279.6|35340.6|35300.6|35340.6|35300.6|35319.5|35279.5|33
1718160600000|2024-06-12 02:50:00|35339.5|35299.5|35355.6|35315.6|35360.6|35320.6|35335.6|35295.6|32
1718160900000|2024-06-12 02:55:00|35346.7|35306.7|35359.4|35319.4|35360.5|35320.5|35341.6|35301.6|24
1718161200000|2024-06-12 03:00:00|35360.5|35320.5|35361.6|35321.6|35361.6|35321.6|35355.5|35315.5|19
1718161500000|2024-06-12 03:05:00|35360.5|35320.5|35346.5|35306.5|35361.6|35321.6|35341.5|35301.5|19
1718161800000|2024-06-12 03:10:00|35351.5|35311.5|35331.5|35291.5|35362.6|35322.6|35331.5|35291.5|76
1718162100000|2024-06-12 03:15:00|35336.5|35296.5|35350.4|35310.4|35351.4|35311.4|35331.5|35291.5|29
1718162400000|2024-06-12 03:20:00|35351.4|35311.4|35349.2|35309.2|35355.3|35315.3|35345.3|35305.3|27
1718162700000|2024-06-12 03:25:00|35350.3|35310.3|35358.1|35318.1|35359.2|35319.2|35349.2|35309.2|0
1718163000000|2024-06-12 03:30:00|35359.2|35319.2|35359.1|35319.1|35361.3|35321.3|35359.1|35319.1|9
1718163300000|2024-06-12 03:35:00|||||||||11
1718163600000|2024-06-12 03:40:00|35360.2|35320.2|35359.1|35319.1|35360.2|35320.2|35359.1|35319.1|7
1718163900000|2024-06-12 03:45:00|35359|35319|35359|35319|35359|35319|35359|35319|0
1718164200000|2024-06-12 03:50:00|35354|35314|35354|35314|35359|35319|35350.1|35310.1|3
1718164500000|2024-06-12 03:55:00|35352.9|35312.9|35358.9|35318.9|35359|35319|35349|35309|6
1718164800000|2024-06-12 04:00:00|35353.9|35313.9|35355|35315|35355|35315|35353.9|35313.9|6
1718165100000|2024-06-12 04:05:00|35358.9|35318.9|35378.9|35338.9|35378.9|35338.9|35355|35315|43
1718165400000|2024-06-12 04:10:00|35378.8|35338.8|35368.8|35328.8|35378.8|35338.8|35368.8|35328.8|12
1718165700000|2024-06-12 04:15:00|||||||||1
1718166000000|2024-06-12 04:20:00|35366.6|35326.6|35367.6|35327.6|35367.7|35327.7|35362.7|35322.7|53
1718166300000|2024-06-12 04:25:00|35363.7|35323.7|35367.6|35327.6|35367.6|35327.6|35358.7|35318.7|10
1718166600000|2024-06-12 04:30:00|35368.7|35328.7|35338.6|35298.6|35368.7|35328.7|35333.7|35293.7|31
1718166900000|2024-06-12 04:35:00|35337.6|35297.6|35328.6|35288.6|35337.6|35297.6|35327.5|35287.5|2
1718167200000|2024-06-12 04:40:00|35332.5|35292.5|35332.5|35292.5|35336.4|35296.4|35328.6|35288.6|17
1718167500000|2024-06-12 04:45:00|35337.5|35297.5|35333.5|35293.5|35342.5|35302.5|35333.5|35293.5|13
1718167800000|2024-06-12 04:50:00|35338.5|35298.5|35333.5|35293.5|35338.5|35298.5|35333.5|35293.5|8
1718168100000|2024-06-12 04:55:00|35334.5|35294.5|35327.4|35287.4|35338.5|35298.5|35327.4|35287.4|22
1718168400000|2024-06-12 05:00:00|35327.3|35287.3|35327.3|35287.3|35332.3|35292.3|35326.3|35286.3|11
1718168700000|2024-06-12 05:05:00|35338.4|35298.4|35295.5|35255.5|35339.5|35299.5|35295.5|35255.5|66
1718169000000|2024-06-12 05:10:00|35296.6|35256.6|35289.4|35249.4|35300.5|35260.5|35289.4|35249.4|39
1718169300000|2024-06-12 05:15:00|35290.5|35250.5|35290.4|35250.4|35294.4|35254.4|35290.4|35250.4|6
1718169600000|2024-06-12 05:20:00|35294.3|35254.3|35300.4|35260.4|35304.3|35264.3|35294.3|35254.3|16
1718169900000|2024-06-12 05:25:00|35300.3|35260.3|35295.3|35255.3|35300.3|35260.3|35295.3|35255.3|13
1718170200000|2024-06-12 05:30:00|35296.4|35256.4|35319.2|35279.2|35334.2|35294.2|35295.3|35255.3|39
1718170500000|2024-06-12 05:35:00|35314.2|35274.2|35319.2|35279.2|35320.3|35280.3|35310.3|35270.3|5
1718170800000|2024-06-12 05:40:00|35320.3|35280.3|35346.3|35306.3|35351.3|35311.3|35320.2|35280.2|36
1718171100000|2024-06-12 05:45:00|35340.2|35300.2|35341.3|35301.3|35349.1|35309.1|35340.2|35300.2|12
1718171400000|2024-06-12 05:50:00|35345.2|35305.2|35342.3|35302.3|35346.2|35306.2|35335.2|35295.2|7
1718171700000|2024-06-12 05:55:00|35346.2|35306.2|35351.2|35311.2|35355.1|35315.1|35346.2|35306.2|10
1718172000000|2024-06-12 06:00:00|35347.2|35307.2|35346.1|35306.1|35351.2|35311.2|35331.1|35291.1|14
1718172300000|2024-06-12 06:05:00|35342.2|35302.2|35358.2|35318.2|35362.2|35322.2|35337.2|35297.2|25
1718172600000|2024-06-12 06:10:00|35354.3|35314.3|35358.2|35318.2|35362.1|35322.1|35352.1|35312.1|35
1718172900000|2024-06-12 06:15:00|35362.1|35322.1|35362.1|35322.1|35362.1|35322.1|35358.2|35318.2|43
1718173200000|2024-06-12 06:20:00|35358.1|35318.1|35338.1|35298.1|35358.1|35318.1|35337|35297|42
1718173500000|2024-06-12 06:25:00|35337|35297|35320.9|35280.9|35338.1|35298.1|35317|35277|24
1718173800000|2024-06-12 06:30:00|35322|35282|35336.9|35296.9|35345.9|35305.9|35322|35282|25
1718174100000|2024-06-12 06:35:00|35341.9|35301.9|35355.8|35315.8|35355.9|35315.9|35341.9|35301.9|11
1718174400000|2024-06-12 06:40:00|35359.8|35319.8|35350.8|35310.8|35361.9|35321.9|35345.8|35305.8|18
1718174700000|2024-06-12 06:45:00|35351.9|35311.9|35356.8|35316.8|35360.8|35320.8|35345.8|35305.8|38
1718175000000|2024-06-12 06:50:00|35361.8|35321.8|35357.8|35317.8|35361.8|35321.8|35351.8|35311.8|113
1718175300000|2024-06-12 06:55:00|35353.9|35313.9|35373.9|35333.9|35373.9|35333.9|35351.8|35311.8|138
1718175600000|2024-06-12 07:00:00|35377.8|35337.8|35389.9|35349.9|35398.8|35358.8|35369.9|35329.9|111
1718175900000|2024-06-12 07:05:00|35388.8|35348.8|35353.8|35313.8|35388.8|35348.8|35353.8|35313.8|123
1718176200000|2024-06-12 07:10:00|35358.8|35318.8|35373.7|35333.7|35373.8|35333.8|35353.8|35313.8|83
1718176500000|2024-06-12 07:15:00|35378.7|35338.7|35389.8|35349.8|35389.8|35349.8|35368.7|35328.7|33
1718176800000|2024-06-12 07:20:00|35393.7|35353.7|35409.7|35369.7|35424.8|35384.8|35389.8|35349.8|91
1718177100000|2024-06-12 07:25:00|35404.7|35364.7|35405.8|35365.8|35411.8|35371.8|35399.7|35359.7|67
1718177400000|2024-06-12 07:30:00|35406.8|35366.8|35417.9|35377.9|35425.7|35385.7|35406.8|35366.8|22
1718177700000|2024-06-12 07:35:00|35412.9|35372.9|35417.8|35377.8|35438.9|35398.9|35412.8|35372.8|238
1718178000000|2024-06-12 07:40:00|35421.7|35381.7|35416.7|35376.7|35422.8|35382.8|35407.8|35367.8|54
1718178300000|2024-06-12 07:45:00|35417.8|35377.8|35409.9|35369.9|35427.8|35387.8|35399.9|35359.9|27
1718178600000|2024-06-12 07:50:00|35408.8|35368.8|35427.7|35387.7|35433.8|35393.8|35408.8|35368.8|55
1718178900000|2024-06-12 07:55:00|35437.7|35397.7|35463.7|35423.7|35467.6|35427.6|35437.7|35397.7|99
1718179200000|2024-06-12 08:00:00|35457.6|35417.6|35448.7|35408.7|35459.8|35419.8|35448.7|35408.7|63
1718179500000|2024-06-12 08:05:00|35449.7|35409.7|35457.5|35417.5|35457.6|35417.6|35448.6|35408.6|15
1718179800000|2024-06-12 08:10:00|35467.5|35427.5|35499.6|35459.6|35499.6|35459.6|35463.6|35423.6|149
1718180100000|2024-06-12 08:15:00|35504.6|35464.6|35473.5|35433.5|35509.6|35469.6|35459.6|35419.6|114
1718180400000|2024-06-12 08:20:00|35469.6|35429.6|35422.4|35382.4|35473.5|35433.5|35422.4|35382.4|148
1718180700000|2024-06-12 08:25:00|35421.3|35381.3|35457.4|35417.4|35457.4|35417.4|35417.4|35377.4|57
1718181000000|2024-06-12 08:30:00|35456.3|35416.3|35441.3|35401.3|35467.4|35427.4|35425.2|35385.2|38
1718181300000|2024-06-12 08:35:00|35440.2|35400.2|35421.2|35381.2|35446.2|35406.2|35414.1|35374.1|50
1718181600000|2024-06-12 08:40:00|35420.1|35380.1|35440.1|35400.1|35445.1|35405.1|35420.1|35380.1|42
1718181900000|2024-06-12 08:45:00|35439|35399|35415.8|35375.8|35445.1|35405.1|35390.8|35350.8|119
1718182200000|2024-06-12 08:50:00|35411.8|35371.8|35445.7|35405.7|35445.7|35405.7|35410.8|35370.8|29
1718182500000|2024-06-12 08:55:00|35444.7|35404.7|35454.6|35414.6|35464.6|35424.6|35441.8|35401.8|73
1718182800000|2024-06-12 09:00:00|35459.6|35419.6|35470.7|35430.7|35478.5|35438.5|35454.6|35414.6|19
1718183100000|2024-06-12 09:05:00|35465.7|35425.7|35455.6|35415.6|35465.7|35425.7|35450.6|35410.6|32
1718183400000|2024-06-12 09:10:00|35459.5|35419.5|35444.5|35404.5|35461.7|35421.7|35430.6|35390.6|78
1718183700000|2024-06-12 09:15:00|35434.5|35394.5|35456.6|35416.6|35461.6|35421.6|35434.5|35394.5|44
1718184000000|2024-06-12 09:20:00|35451.6|35411.6|35474.4|35434.4|35478.4|35438.4|35446.6|35406.6|33
1718184300000|2024-06-12 09:25:00|35470.5|35430.5|35487.2|35447.2|35510.5|35470.5|35470.5|35430.5|89
1718184600000|2024-06-12 09:30:00|35478.3|35438.3|35488.3|35448.3|35508.3|35468.3|35478.3|35438.3|49
1718184900000|2024-06-12 09:35:00|35482.2|35442.2|35482.2|35442.2|35498.2|35458.2|35482.2|35442.2|19
1718185200000|2024-06-12 09:40:00|35478.2|35438.2|35473.2|35433.2|35488.2|35448.2|35472.1|35432.1|52
1718185500000|2024-06-12 09:45:00|35472.1|35432.1|35487.1|35447.1|35488.1|35448.1|35462.1|35422.1|19
1718185800000|2024-06-12 09:50:00|35488.1|35448.1|35467|35427|35491|35451|35462|35422|20
1718186100000|2024-06-12 09:55:00|35462|35422|35422|35382|35472|35432|35422|35382|92
1718186400000|2024-06-12 10:00:00|35420.9|35380.9|35425.9|35385.9|35430.9|35390.9|35417|35377|10
1718186700000|2024-06-12 10:05:00|35415.9|35375.9|35430.8|35390.8|35439.8|35399.8|35415.9|35375.9|19
1718187000000|2024-06-12 10:10:00|35435.8|35395.8|35451.9|35411.9|35455.8|35415.8|35435.8|35395.8|12
1718187300000|2024-06-12 10:15:00|35450.8|35410.8|35445.8|35405.8|35455.8|35415.8|35435.8|35395.8|12
1718187600000|2024-06-12 10:20:00|35441.8|35401.8|35425.7|35385.7|35441.8|35401.8|35415.7|35375.7|5
1718187900000|2024-06-12 10:25:00|35421.8|35381.8|35451.7|35411.7|35451.8|35411.8|35421.8|35381.8|38
1718188200000|2024-06-12 10:30:00|35455.7|35415.7|35447.8|35407.8|35455.7|35415.7|35442.8|35402.8|12
1718188500000|2024-06-12 10:35:00|35443.8|35403.8|35427.7|35387.7|35452.8|35412.8|35427.7|35387.7|14
1718188800000|2024-06-12 10:40:00|35432.7|35392.7|35426.6|35386.6|35432.7|35392.7|35417.7|35377.7|19
1718189100000|2024-06-12 10:45:00|35421.6|35381.6|35425.5|35385.5|35435.5|35395.5|35415.5|35375.5|23
1718189400000|2024-06-12 10:50:00|35420.5|35380.5|35415.5|35375.5|35420.5|35380.5|35415.5|35375.5|14
1718189700000|2024-06-12 10:55:00|35411.5|35371.5|35431.5|35391.5|35435.4|35395.4|35411.5|35371.5|42
1718190000000|2024-06-12 11:00:00|35435.4|35395.4|35431.4|35391.4|35435.4|35395.4|35421.5|35381.5|28
1718190300000|2024-06-12 11:05:00|35433.3|35393.3|35404.3|35364.3|35433.3|35393.3|35399.3|35359.3|103
1718190600000|2024-06-12 11:10:00|35409.3|35369.3|35404.2|35364.2|35413.2|35373.2|35403.2|35363.2|15
1718190900000|2024-06-12 11:15:00|35405.3|35365.3|35389.2|35349.2|35409.2|35369.2|35389.2|35349.2|21
1718191200000|2024-06-12 11:20:00|35384.2|35344.2|35379.2|35339.2|35395.3|35355.3|35375.3|35335.3|50
1718191500000|2024-06-12 11:25:00|35374.2|35334.2|35374.1|35334.1|35389.2|35349.2|35369.2|35329.2|34
1718191800000|2024-06-12 11:30:00|35379.1|35339.1|35385.1|35345.1|35389.1|35349.1|35379.1|35339.1|21
1718192100000|2024-06-12 11:35:00|35389.1|35349.1|35393|35353|35409.1|35369.1|35385.1|35345.1|73
1718192400000|2024-06-12 11:40:00|35398|35358|35382.9|35342.9|35399|35359|35382.9|35342.9|34
1718192700000|2024-06-12 11:45:00|35377.9|35337.9|35372.9|35332.9|35392.9|35352.9|35362.9|35322.9|43
1718193000000|2024-06-12 11:50:00|35369|35329|35342.9|35302.9|35369|35329|35342.9|35302.9|36
1718193300000|2024-06-12 11:55:00|35347.9|35307.9|35342.8|35302.8|35352.9|35312.9|35322.8|35282.8|187
1718193600000|2024-06-12 12:00:00|35338.9|35298.9|35302.8|35262.8|35342.8|35302.8|35302.8|35262.8|65
1718193900000|2024-06-12 12:05:00|35303.8|35263.8|35338.8|35298.8|35338.8|35298.8|35298.8|35258.8|53
1718194200000|2024-06-12 12:10:00|35342.7|35302.7|35337.7|35297.7|35347.7|35307.7|35308.8|35268.8|111
1718194500000|2024-06-12 12:15:00|35338.7|35298.7|35327.7|35287.7|35342.7|35302.7|35312.7|35272.7|73
1718194800000|2024-06-12 12:20:00|35328.7|35288.7|35333.7|35293.7|35364.7|35324.7|35328.7|35288.7|150
1718195100000|2024-06-12 12:25:00|35337.6|35297.6|35324.7|35284.7|35359.7|35319.7|35324.7|35284.7|126
1718195400000|2024-06-12 12:30:00|35343.6|35303.6|35411.7|35371.7|35439.6|35399.6|35343.6|35303.6|242
1718195700000|2024-06-12 12:35:00|35410.7|35370.7|35341.7|35301.7|35421.7|35381.7|35341.7|35301.7|261
1718196000000|2024-06-12 12:40:00|35351.7|35311.7|35403.8|35363.8|35418.8|35378.8|35336.7|35296.7|93
1718199000000|2024-06-12 13:30:00|35412.3|35372.3|35377.8|35337.8|35440.9|35400.9|35254.4|35214.4|1304
1718199300000|2024-06-12 13:35:00|35376.7|35336.7|35344.8|35304.8|35455.1|35415.1|35344.8|35304.8|914
1718199600000|2024-06-12 13:40:00|35340.9|35300.9|35356.9|35316.9|35385|35345|35306.7|35266.7|748
1718199900000|2024-06-12 13:45:00|35352.9|35312.9|35392.9|35352.9|35405|35365|35342.9|35302.9|497
1718200200000|2024-06-12 13:50:00|35391.8|35351.8|35319.5|35279.5|35405|35365|35314.5|35274.5|656
1718200500000|2024-06-12 13:55:00|35325.5|35285.5|35353.4|35313.4|35353.4|35313.4|35274.2|35234.2|661
1718200800000|2024-06-12 14:00:00|35354.4|35314.4|35358.3|35318.3|35364.4|35324.4|35314.4|35274.4|288
1718201100000|2024-06-12 14:05:00|35352.3|35312.3|35410.6|35370.6|35410.6|35370.6|35324.4|35284.4|611
1718201400000|2024-06-12 14:10:00|35409.6|35369.6|35396.6|35356.6|35435.6|35395.6|35374.5|35334.5|395
1718201700000|2024-06-12 14:15:00|35401.6|35361.6|35493.1|35453.1|35521|35481|35392.7|35352.7|717
1718202000000|2024-06-12 14:20:00|35497|35457|35479.9|35439.9|35539.1|35499.1|35471|35431|465
1718202300000|2024-06-12 14:25:00|35478.8|35438.8|35536.9|35496.9|35536.9|35496.9|35460.9|35420.9|363
1718202600000|2024-06-12 14:30:00|35535.9|35495.9|35558.8|35518.8|35560.9|35520.9|35504.8|35464.8|321
1718202900000|2024-06-12 14:35:00|35560.8|35520.8|35582.9|35542.9|35582.9|35542.9|35540.8|35500.8|423
1718203200000|2024-06-12 14:40:00|35586.8|35546.8|35581.8|35541.8|35600.8|35560.8|35570.8|35530.8|387
1718203500000|2024-06-12 14:45:00|35580.7|35540.7|35542.8|35502.8|35580.7|35540.7|35488.6|35448.6|465
1718203800000|2024-06-12 14:50:00|35543.8|35503.8|35553.8|35513.8|35576.9|35536.9|35527|35487|520
1718204100000|2024-06-12 14:55:00|35554.8|35514.8|35569|35529|35572.9|35532.9|35534.8|35494.8|305
1718204400000|2024-06-12 15:00:00|35567.9|35527.9|35443.7|35403.7|35576.9|35536.9|35432.6|35392.6|553
1718204700000|2024-06-12 15:05:00|35444.7|35404.7|35442.6|35402.6|35462.6|35422.6|35418.7|35378.7|369
1718205000000|2024-06-12 15:10:00|35437.6|35397.6|35456.7|35416.7|35468.6|35428.6|35422.6|35382.6|257
1718205300000|2024-06-12 15:15:00|35466.7|35426.7|35440.4|35400.4|35480.7|35440.7|35440.4|35400.4|439
1718205600000|2024-06-12 15:20:00|35436.4|35396.4|35410.4|35370.4|35447.5|35407.5|35378.3|35338.3|452
1718205900000|2024-06-12 15:25:00|35406.4|35366.4|35454.5|35414.5|35459.5|35419.5|35388.3|35348.3|244
1718206200000|2024-06-12 15:30:00|35450.5|35410.5|35454.4|35414.4|35472.3|35432.3|35412.4|35372.4|283
1718206500000|2024-06-12 15:35:00|35458.4|35418.4|35501.5|35461.5|35516.5|35476.5|35442.3|35402.3|516
1718206800000|2024-06-12 15:40:00|35506.5|35466.5|35536.4|35496.4|35557.5|35517.5|35494.4|35454.4|658
1718207100000|2024-06-12 15:45:00|35540.4|35500.4|35531.4|35491.4|35558.5|35518.5|35504.3|35464.3|201
1718207400000|2024-06-12 15:50:00|35535.3|35495.3|35512.1|35472.1|35545.3|35505.3|35482.1|35442.1|328
1718207700000|2024-06-12 15:55:00|35507.1|35467.1|35486.3|35446.3|35544.2|35504.2|35471.3|35431.3|428
1718208000000|2024-06-12 16:00:00|35450.2|35410.2|35296.8|35256.8|35491.3|35451.3|35295.8|35255.8|691
1718208300000|2024-06-12 16:05:00|35283.9|35243.9|35404.3|35364.3|35434.3|35394.3|35261.8|35221.8|1121
1718208600000|2024-06-12 16:10:00|35427.2|35387.2|35656.5|35616.5|35668.6|35628.6|35368.2|35328.2|1190
1718208900000|2024-06-12 16:15:00|35657.6|35617.6|35756.7|35716.7|35766.7|35726.7|35638.6|35598.6|856
1718209200000|2024-06-12 16:20:00|35760.6|35720.6|35709.5|35669.5|35770.6|35730.6|35678.5|35638.5|485
1718209500000|2024-06-12 16:25:00|35714.5|35674.5|35582.2|35542.2|35714.5|35674.5|35543.2|35503.2|972
1718209800000|2024-06-12 16:30:00|35581.1|35541.1|35445.9|35405.9|35591.1|35551.1|35441.9|35401.9|856
1718210100000|2024-06-12 16:35:00|35455.9|35415.9|35473.8|35433.8|35475.9|35435.9|35431.7|35391.7|405
1718210400000|2024-06-12 16:40:00|35469.8|35429.8|35491|35451|35521|35481|35443.8|35403.8|565
1718210700000|2024-06-12 16:45:00|35490|35450|35557|35517|35563|35523|35459.9|35419.9|398
1718211000000|2024-06-12 16:50:00|35558|35518|35495.7|35455.7|35573|35533|35486.7|35446.7|262
1718211300000|2024-06-12 16:55:00|35505.7|35465.7|35529.8|35489.8|35531.9|35491.9|35461.7|35421.7|344
1718211600000|2024-06-12 17:00:00|35524.8|35484.8|35532.7|35492.7|35569.8|35529.8|35513.7|35473.7|393
1718211900000|2024-06-12 17:05:00|35527.7|35487.7|35511.4|35471.4|35541.6|35501.6|35494.5|35454.5|329
1718212200000|2024-06-12 17:10:00|35501.4|35461.4|35472.4|35432.4|35524.5|35484.5|35471.3|35431.3|361
1718212500000|2024-06-12 17:15:00|35471.3|35431.3|35409.2|35369.2|35471.3|35431.3|35399.2|35359.2|435
1718212800000|2024-06-12 17:20:00|35404.2|35364.2|35463.3|35423.3|35473.3|35433.3|35389.2|35349.2|407
1718213100000|2024-06-12 17:25:00|35455.2|35415.2|35397|35357|35455.2|35415.2|35387|35347|341
1718213400000|2024-06-12 17:30:00|35403.1|35363.1|35438.2|35398.2|35438.2|35398.2|35367|35327|573
1718213700000|2024-06-12 17:35:00|35434.2|35394.2|35405.2|35365.2|35448.2|35408.2|35384.2|35344.2|467
1718214000000|2024-06-12 17:40:00|35396.3|35356.3|35369.1|35329.1|35406.3|35366.3|35345.2|35305.2|394
1718214300000|2024-06-12 17:45:00|35364.1|35324.1|35415.1|35375.1|35425.1|35385.1|35353.1|35313.1|365
1718214600000|2024-06-12 17:50:00|35411.2|35371.2|35387.1|35347.1|35453.2|35413.2|35387.1|35347.1|533
1718214900000|2024-06-12 17:55:00|35386.1|35346.1|35412.1|35372.1|35417.1|35377.1|35386.1|35346.1|399
1718215200000|2024-06-12 18:00:00|35411.1|35371.1|35327.9|35287.9|35421|35381|35317.9|35277.9|571
1718215500000|2024-06-12 18:05:00|35323.9|35283.9|35381.1|35341.1|35391.1|35351.1|35322.9|35282.9|1095
1718215800000|2024-06-12 18:10:00|35386.1|35346.1|35329|35289|35397.2|35357.2|35319|35279|2292
1718216100000|2024-06-12 18:15:00|35335|35295|35331|35291|35356.1|35316.1|35319|35279|1279
1718236800000|2024-06-13 00:00:00|35318.5|35278.5|35433.5|35393.5|35433.5|35393.5|35309.5|35269.5|407
1718237100000|2024-06-13 00:05:00|35437.5|35397.5|35447.4|35407.4|35462.5|35422.5|35423.5|35383.5|65
1718237400000|2024-06-13 00:10:00|35452.4|35412.4|35467.4|35427.4|35487.4|35447.4|35452.4|35412.4|138
1718237700000|2024-06-13 00:15:00|35463.4|35423.4|35396.3|35356.3|35463.4|35423.4|35396.3|35356.3|59
1718238000000|2024-06-13 00:20:00|35401.3|35361.3|35410.3|35370.3|35415.3|35375.3|35395.3|35355.3|35
1718238300000|2024-06-13 00:25:00|35414.2|35374.2|35410.2|35370.2|35425.2|35385.2|35400.2|35360.2|32
1718238600000|2024-06-13 00:30:00|35414.2|35374.2|35426.2|35386.2|35450.2|35410.2|35414.2|35374.2|14
1718238900000|2024-06-13 00:35:00|35426.1|35386.1|35396.1|35356.1|35430.1|35390.1|35396.1|35356.1|5
1718239200000|2024-06-13 00:40:00|35391.1|35351.1|35402.1|35362.1|35403.1|35363.1|35381|35341|7
1718239500000|2024-06-13 00:45:00|35402|35362|35397|35357|35402|35362|35391|35351|3
1718239800000|2024-06-13 00:50:00|35401|35361|35408|35368|35408|35368|35375|35335|78
1718240100000|2024-06-13 00:55:00|35407.9|35367.9|35444.9|35404.9|35450.9|35410.9|35407.9|35367.9|59
1718240400000|2024-06-13 01:00:00|35438.9|35398.9|35453.8|35413.8|35468.9|35428.9|35429.9|35389.9|18
1718240700000|2024-06-13 01:05:00|35457.8|35417.8|35416.8|35376.8|35458.8|35418.8|35410.8|35370.8|30
1718241000000|2024-06-13 01:10:00|35411.8|35371.8|35374.7|35334.7|35416.8|35376.8|35374.7|35334.7|14
1718241300000|2024-06-13 01:15:00|35370.7|35330.7|35325.7|35285.7|35381.7|35341.7|35321.7|35281.7|125
1718241600000|2024-06-13 01:20:00|35329.6|35289.6|35350.6|35310.6|35360.6|35320.6|35313.6|35273.6|30
1718241900000|2024-06-13 01:25:00|35349.6|35309.6|35350.5|35310.5|35364.5|35324.5|35330.6|35290.6|5
1718242200000|2024-06-13 01:30:00|35359.5|35319.5|35389.5|35349.5|35390.5|35350.5|35354.5|35314.5|6
1718242500000|2024-06-13 01:35:00|35385.5|35345.5|35370.4|35330.4|35394.5|35354.5|35360.4|35320.4|2
1718242800000|2024-06-13 01:40:00|35366.4|35326.4|35390.4|35350.4|35390.4|35350.4|35360.4|35320.4|11
1718243100000|2024-06-13 01:45:00|35389.4|35349.4|35370.3|35330.3|35410.4|35370.4|35369.3|35329.3|9
1718243400000|2024-06-13 01:50:00|35374.3|35334.3|35359.3|35319.3|35379.3|35339.3|35354.3|35314.3|20
1718243700000|2024-06-13 01:55:00|35360.3|35320.3|35399.2|35359.2|35399.2|35359.2|35359.2|35319.2|53
1718244000000|2024-06-13 02:00:00|35395.2|35355.2|35419.1|35379.1|35419.1|35379.1|35384.2|35344.2|2
1718244300000|2024-06-13 02:05:00|35418.1|35378.1|35410.1|35370.1|35419.1|35379.1|35394.1|35354.1|5
1718244600000|2024-06-13 02:10:00|35406.1|35366.1|35402.1|35362.1|35426.1|35386.1|35396.1|35356.1|7
1718244900000|2024-06-13 02:15:00|35401|35361|35416|35376|35416|35376|35396|35356|4
1718245200000|2024-06-13 02:20:00|35420|35380|35398.9|35358.9|35422|35382|35393.9|35353.9|20
1718245500000|2024-06-13 02:25:00|35399.9|35359.9|35394.9|35354.9|35403.9|35363.9|35393.9|35353.9|3
1718245800000|2024-06-13 02:30:00|35399.9|35359.9|35388.8|35348.8|35399.9|35359.9|35379.9|35339.9|0
1718246100000|2024-06-13 02:35:00|35387.8|35347.8|35389.8|35349.8|35393.8|35353.8|35379.8|35339.8|0
1718246400000|2024-06-13 02:40:00|35393.8|35353.8|35398.7|35358.7|35408.7|35368.7|35388.7|35348.7|9
1718246700000|2024-06-13 02:45:00|35399.7|35359.7|35379.7|35339.7|35399.7|35359.7|35373.7|35333.7|2
1718247000000|2024-06-13 02:50:00|35383.6|35343.6|35378.6|35338.6|35398.6|35358.6|35374.6|35334.6|4
1718247300000|2024-06-13 02:55:00|35374.6|35334.6|35348.5|35308.5|35379.6|35339.6|35347.5|35307.5|40
1718247600000|2024-06-13 03:00:00|35347.5|35307.5|35358.5|35318.5|35367.5|35327.5|35347.5|35307.5|4
1718247900000|2024-06-13 03:05:00|35357.5|35317.5|35337.4|35297.4|35359.5|35319.5|35332.4|35292.4|17
1718248200000|2024-06-13 03:10:00|35333.4|35293.4|35333.4|35293.4|35343.4|35303.4|35327.4|35287.4|14
1718248500000|2024-06-13 03:15:00|35337.4|35297.4|35342.3|35302.3|35348.4|35308.4|35337.4|35297.4|30
1718248800000|2024-06-13 03:20:00|35338.3|35298.3|35342.3|35302.3|35348.3|35308.3|35337.3|35297.3|2
1718249100000|2024-06-13 03:25:00|35342.2|35302.2|35348.2|35308.2|35348.2|35308.2|35337.2|35297.2|4
1718249400000|2024-06-13 03:30:00|35343.2|35303.2|35332.1|35292.1|35347.2|35307.2|35332.1|35292.1|12
1718249700000|2024-06-13 03:35:00|35328.1|35288.1|35328.1|35288.1|35341.1|35301.1|35327.1|35287.1|10
1718250000000|2024-06-13 03:40:00|35327.1|35287.1|35318|35278|35328.1|35288.1|35318|35278|9
1718250300000|2024-06-13 03:45:00|35317|35277|35332|35292|35337|35297|35317|35277|7
1718250600000|2024-06-13 03:50:00|35332.9|35292.9|35327.9|35287.9|35337.9|35297.9|35327.9|35287.9|34
1718250900000|2024-06-13 03:55:00|35335.9|35295.9|35302.9|35262.9|35335.9|35295.9|35296.9|35256.9|121
1718251200000|2024-06-13 04:00:00|35298.9|35258.9|35292.8|35252.8|35302.9|35262.9|35286.8|35246.8|21
1718251500000|2024-06-13 04:05:00|35294.8|35254.8|35293.8|35253.8|35298.8|35258.8|35293.8|35253.8|15
1718251800000|2024-06-13 04:10:00|35298.8|35258.8|35293.7|35253.7|35298.8|35258.8|35293.7|35253.7|4
1718252100000|2024-06-13 04:15:00|35298.7|35258.7|35287.7|35247.7|35298.7|35258.7|35276.7|35236.7|98
1718252400000|2024-06-13 04:20:00|35287.6|35247.6|35292.6|35252.6|35297.6|35257.6|35287.6|35247.6|3
1718252700000|2024-06-13 04:25:00|35296.6|35256.6|35282.6|35242.6|35297.6|35257.6|35282.6|35242.6|5
1718253000000|2024-06-13 04:30:00|35282.5|35242.5|35296.5|35256.5|35296.5|35256.5|35282.5|35242.5|20
1718253300000|2024-06-13 04:35:00|35306.5|35266.5|35301.4|35261.4|35306.5|35266.5|35301.4|35261.4|17
1718253600000|2024-06-13 04:40:00|35296.4|35256.4|35307.4|35267.4|35315.4|35275.4|35291.4|35251.4|15
1718253900000|2024-06-13 04:45:00|35306.4|35266.4|35307.3|35267.3|35312.4|35272.4|35302.4|35262.4|9
1718254200000|2024-06-13 04:50:00|35308.3|35268.3|35327.3|35287.3|35336.3|35296.3|35308.3|35268.3|15
1718254500000|2024-06-13 04:55:00|35328.3|35288.3|35327.2|35287.2|35332.3|35292.3|35326.3|35286.3|3
1718254800000|2024-06-13 05:00:00|35331.2|35291.2|35306.2|35266.2|35331.2|35291.2|35306.2|35266.2|7
1718255100000|2024-06-13 05:05:00|35311.2|35271.2|35301.1|35261.1|35311.2|35271.2|35297.1|35257.1|5
1718255400000|2024-06-13 05:10:00|35302.1|35262.1|35291.1|35251.1|35302.1|35262.1|35291.1|35251.1|8
1718255700000|2024-06-13 05:15:00|35286.1|35246.1|35286|35246|35296.1|35256.1|35286|35246|6
1718256000000|2024-06-13 05:20:00|35281|35241|35287|35247|35292|35252|35281|35241|7
1718256300000|2024-06-13 05:25:00|35303|35263|35301.9|35261.9|35315.9|35275.9|35301.9|35261.9|33
1718256600000|2024-06-13 05:30:00|35296.9|35256.9|35304.9|35264.9|35311.9|35271.9|35292.9|35252.9|6
1718256900000|2024-06-13 05:35:00|35303.9|35263.9|35316.8|35276.8|35317.8|35277.8|35291.8|35251.8|30
1718257200000|2024-06-13 05:40:00|35317.8|35277.8|35343.7|35303.7|35343.7|35303.7|35312.8|35272.8|5
1718257500000|2024-06-13 05:45:00|35342.7|35302.7|35316.7|35276.7|35347.7|35307.7|35316.7|35276.7|15
1718257800000|2024-06-13 05:50:00|35312.7|35272.7|35302.6|35262.6|35331.7|35291.7|35302.6|35262.6|31
1718258100000|2024-06-13 05:55:00|35310.6|35270.6|35323.6|35283.6|35341.6|35301.6|35306.6|35266.6|39
1718258400000|2024-06-13 06:00:00|35331.6|35291.6|35351.5|35311.5|35352.5|35312.5|35323.5|35283.5|5
1718258700000|2024-06-13 06:05:00|35352.5|35312.5|35352.5|35312.5|35363.5|35323.5|35342.5|35302.5|21
1718259000000|2024-06-13 06:10:00|35347.5|35307.5|35287.4|35247.4|35347.5|35307.5|35287.4|35247.4|23
1718259300000|2024-06-13 06:15:00|35291.4|35251.4|35280.4|35240.4|35291.4|35251.4|35265.4|35225.4|15
1718259600000|2024-06-13 06:20:00|35276.4|35236.4|35270.3|35230.3|35281.4|35241.4|35265.3|35225.3|10
1718259900000|2024-06-13 06:25:00|35269.3|35229.3|35270.3|35230.3|35281.3|35241.3|35265.3|35225.3|6
1718260200000|2024-06-13 06:30:00|35271.3|35231.3|35270.2|35230.2|35280.3|35240.3|35265.2|35225.2|16
1718260500000|2024-06-13 06:35:00|35271.2|35231.2|35285.2|35245.2|35295.2|35255.2|35271.2|35231.2|2
1718260800000|2024-06-13 06:40:00|35289.2|35249.2|35300.1|35260.1|35300.1|35260.1|35270.1|35230.1|14
1718261100000|2024-06-13 06:45:00|35295.1|35255.1|35251|35211|35300.1|35260.1|35250.1|35210.1|33
1718261400000|2024-06-13 06:50:00|35255.1|35215.1|35234|35194|35255.1|35215.1|35233|35193|15
1718261700000|2024-06-13 06:55:00|35239|35199|35228|35188|35243|35203|35223|35183|63
1718262000000|2024-06-13 07:00:00|35223|35183|35227.9|35187.9|35232.9|35192.9|35212.9|35172.9|138
1718262300000|2024-06-13 07:05:00|35223.9|35183.9|35217.9|35177.9|35227.9|35187.9|35212.9|35172.9|12
1718262600000|2024-06-13 07:10:00|35221.9|35181.9|35222.8|35182.8|35238.8|35198.8|35221.9|35181.9|22
1718262900000|2024-06-13 07:15:00|35223.8|35183.8|35222.8|35182.8|35238.8|35198.8|35222.8|35182.8|41
1718263200000|2024-06-13 07:20:00|35218.7|35178.7|35243.7|35203.7|35248.7|35208.7|35218.7|35178.7|18
1718263500000|2024-06-13 07:25:00|35247.7|35207.7|35285.6|35245.6|35290.6|35250.6|35238.7|35198.7|52
1718263800000|2024-06-13 07:30:00|35290.6|35250.6|35325.6|35285.6|35325.6|35285.6|35286.6|35246.6|29
1718264100000|2024-06-13 07:35:00|35326.5|35286.5|35315.5|35275.5|35326.5|35286.5|35304.5|35264.5|8
1718264400000|2024-06-13 07:40:00|35314.5|35274.5|35330.5|35290.5|35334.5|35294.5|35313.5|35273.5|62
1718264700000|2024-06-13 07:45:00|35325.5|35285.5|35324.4|35284.4|35330.4|35290.4|35320.4|35280.4|34
1718265000000|2024-06-13 07:50:00|35314.4|35274.4|35314.4|35274.4|35314.4|35274.4|35294.4|35254.4|17
1718265300000|2024-06-13 07:55:00|35310.3|35270.3|35314.3|35274.3|35320.3|35280.3|35310.3|35270.3|1
1718265600000|2024-06-13 08:00:00|35339.3|35299.3|35338.3|35298.3|35358.3|35318.3|35320.3|35280.3|85
1718265900000|2024-06-13 08:05:00|35334.3|35294.3|35333.2|35293.2|35338.2|35298.2|35314.2|35274.2|9
1718266200000|2024-06-13 08:10:00|35334.2|35294.2|35350.1|35310.1|35350.1|35310.1|35333.2|35293.2|34
1718266500000|2024-06-13 08:15:00|35356.1|35316.1|35366.1|35326.1|35374.1|35334.1|35356.1|35316.1|19
1718266800000|2024-06-13 08:20:00|35370.1|35330.1|35335|35295|35370.1|35330.1|35334|35294|41
1718267100000|2024-06-13 08:25:00|35334|35294|35334|35294|35340|35300|35320|35280|6
1718267400000|2024-06-13 08:30:00|35329|35289|35323.9|35283.9|35339.9|35299.9|35323.9|35283.9|11
1718267700000|2024-06-13 08:35:00|35328.9|35288.9|35339.9|35299.9|35339.9|35299.9|35328.9|35288.9|19
1718268000000|2024-06-13 08:40:00|35343.9|35303.9|35344.8|35304.8|35349.8|35309.8|35333.9|35293.9|18
1718268300000|2024-06-13 08:45:00|35343.8|35303.8|35323.8|35283.8|35343.8|35303.8|35323.8|35283.8|163
1718268600000|2024-06-13 08:50:00|35319.7|35279.7|35328.7|35288.7|35333.7|35293.7|35319.7|35279.7|20
1718268900000|2024-06-13 08:55:00|35329.7|35289.7|35383.7|35343.7|35383.7|35343.7|35319.7|35279.7|29
1718269200000|2024-06-13 09:00:00|35388.7|35348.7|35391.6|35351.6|35409.6|35369.6|35383.6|35343.6|74
1718269500000|2024-06-13 09:05:00|35397.5|35357.5|35405.5|35365.5|35417.5|35377.5|35397.5|35357.5|28
1718269800000|2024-06-13 09:10:00|35411.5|35371.5|35421.4|35381.4|35421.4|35381.4|35405.5|35365.5|24
1718270100000|2024-06-13 09:15:00|35425.5|35385.5|35446.4|35406.4|35446.4|35406.4|35421.4|35381.4|39
1718270400000|2024-06-13 09:20:00|35450.4|35410.4|35484.3|35444.3|35504.3|35464.3|35437.4|35397.4|90
1718270700000|2024-06-13 09:25:00|35479.3|35439.3|35477.3|35437.3|35503.3|35463.3|35477.3|35437.3|32
1718271000000|2024-06-13 09:30:00|35476.3|35436.3|35495.2|35455.2|35495.3|35455.3|35467.3|35427.3|44
1718271300000|2024-06-13 09:35:00|35485.2|35445.2|35475.2|35435.2|35495.2|35455.2|35465.2|35425.2|48
1718271600000|2024-06-13 09:40:00|35471.2|35431.2|35451.1|35411.1|35471.2|35431.2|35445.1|35405.1|64
1718271900000|2024-06-13 09:45:00|35455.1|35415.1|35480.1|35440.1|35480.1|35440.1|35455.1|35415.1|8
1718272200000|2024-06-13 09:50:00|35476.1|35436.1|35445|35405|35476.1|35436.1|35445|35405|42
1718272500000|2024-06-13 09:55:00|35450|35410|35450|35410|35451|35411|35445|35405|12
1718272800000|2024-06-13 10:00:00|35439|35399|35430.9|35390.9|35439|35399|35423|35383|26
1718273100000|2024-06-13 10:05:00|35429.9|35389.9|35424.9|35384.9|35434.9|35394.9|35423.9|35383.9|3
1718273400000|2024-06-13 10:10:00|35434.9|35394.9|35464.8|35424.8|35474.8|35434.8|35434.9|35394.9|18
1718273700000|2024-06-13 10:15:00|35460.8|35420.8|35439.8|35399.8|35470.8|35430.8|35435.7|35395.7|25
1718274000000|2024-06-13 10:20:00|35434.8|35394.8|35459.7|35419.7|35459.7|35419.7|35434.7|35394.7|16
1718274300000|2024-06-13 10:25:00|35460.7|35420.7|35476.6|35436.6|35480.6|35440.6|35460.7|35420.7|18
1718274600000|2024-06-13 10:30:00|35480.6|35440.6|35460.6|35420.6|35490.6|35450.6|35450.6|35410.6|15
1718274900000|2024-06-13 10:35:00|35466.5|35426.5|35439.5|35399.5|35470.6|35430.6|35434.5|35394.5|18
1718275200000|2024-06-13 10:40:00|35440.5|35400.5|35454.5|35414.5|35454.5|35414.5|35434.5|35394.5|32
1718275500000|2024-06-13 10:45:00|35442.5|35402.5|35432.5|35392.5|35457.5|35417.5|35432.5|35392.5|81
1718275800000|2024-06-13 10:50:00|35422.5|35382.5|35420.5|35380.5|35431.5|35391.5|35392.5|35352.5|197
1718276100000|2024-06-13 10:55:00|35428.5|35388.5|35466.4|35426.4|35476.4|35436.4|35428.5|35388.5|24
1718276400000|2024-06-13 11:00:00|35465.4|35425.4|35460.4|35420.4|35480.4|35440.4|35443.3|35403.3|65
1718276700000|2024-06-13 11:05:00|35456.3|35416.3|35475.3|35435.3|35480.3|35440.3|35456.3|35416.3|17
1718277000000|2024-06-13 11:10:00|35480.3|35440.3|35506.2|35466.2|35510.3|35470.3|35480.3|35440.3|31
1718277300000|2024-06-13 11:15:00|35500.3|35460.3|35511.2|35471.2|35516.2|35476.2|35482.2|35442.2|28
1718277600000|2024-06-13 11:20:00|35507.2|35467.2|35502.1|35462.1|35507.2|35467.2|35492.2|35452.2|15
1718277900000|2024-06-13 11:25:00|35506.1|35466.1|35510.1|35470.1|35522.1|35482.1|35502.1|35462.1|41
1718278200000|2024-06-13 11:30:00|35506.1|35466.1|35506|35466|35526|35486|35466|35426|268
1718278500000|2024-06-13 11:35:00|35543|35503|35553.9|35513.9|35574.9|35534.9|35532|35492|191
1718278800000|2024-06-13 11:40:00|35543.9|35503.9|35545.8|35505.8|35559.8|35519.8|35539.8|35499.8|37
1718279100000|2024-06-13 11:45:00|35553.8|35513.8|35557.7|35517.7|35587.7|35547.7|35545.8|35505.8|78
1718279400000|2024-06-13 11:50:00|35553.6|35513.6|35603.4|35563.4|35609.4|35569.4|35553.6|35513.6|165
1718279700000|2024-06-13 11:55:00|35601.5|35561.5|35587.4|35547.4|35623.4|35583.4|35582.4|35542.4|136
1718280000000|2024-06-13 12:00:00|35586.4|35546.4|35527.5|35487.5|35586.4|35546.4|35512.5|35472.5|139
1718280300000|2024-06-13 12:05:00|35532.5|35492.5|35564.5|35524.5|35571.5|35531.5|35532.5|35492.5|33
1718280600000|2024-06-13 12:10:00|35565.5|35525.5|35547.5|35507.5|35575.5|35535.5|35537.6|35497.6|61
1718280900000|2024-06-13 12:15:00|35543.5|35503.5|35517.5|35477.5|35557.5|35517.5|35500.6|35460.6|166
1718281200000|2024-06-13 12:20:00|35511.5|35471.5|35541.5|35501.5|35541.5|35501.5|35501.5|35461.5|47
1718281500000|2024-06-13 12:25:00|35536.5|35496.5|35557.4|35517.4|35557.4|35517.4|35516.4|35476.4|56
1718281800000|2024-06-13 12:30:00|35562.4|35522.4|35556.4|35516.4|35582.4|35542.4|35539.4|35499.4|234
1718282100000|2024-06-13 12:35:00|35557.3|35517.3|35585.2|35545.2|35589.2|35549.2|35538.3|35498.3|265
1718282400000|2024-06-13 12:40:00|35589.2|35549.2|35632.1|35592.1|35647.1|35607.1|35585.2|35545.2|149
1718285400000|2024-06-13 13:30:00|35602.5|35562.5|35609.6|35569.6|35712.5|35672.5|35555.6|35515.6|1925
1718285700000|2024-06-13 13:35:00|35612.6|35572.6|35710.5|35670.5|35710.5|35670.5|35570.5|35530.5|826
1718286000000|2024-06-13 13:40:00|35711.5|35671.5|35583.5|35543.5|35727.4|35687.4|35556.6|35516.6|892
1718286300000|2024-06-13 13:45:00|35582.5|35542.5|35603.5|35563.5|35642.5|35602.5|35565.6|35525.6|889
1718286600000|2024-06-13 13:50:00|35607.5|35567.5|35686.3|35646.3|35728.3|35688.3|35592.5|35552.5|661
1718286900000|2024-06-13 13:55:00|35685.3|35645.3|35734.1|35694.1|35734.1|35694.1|35641.3|35601.3|673
1718287200000|2024-06-13 14:00:00|35739.1|35699.1|35800|35760|35840.1|35800.1|35708.2|35668.2|900
1718287500000|2024-06-13 14:05:00|35804.1|35764.1|35748.1|35708.1|35841.9|35801.9|35729|35689|784
1718287800000|2024-06-13 14:10:00|35749|35709|35795.7|35755.7|35855.7|35815.7|35744|35704|705
1718288100000|2024-06-13 14:15:00|35789.7|35749.7|35833.7|35793.7|35855.6|35815.6|35761.8|35721.8|1236
1718288400000|2024-06-13 14:20:00|35837.8|35797.8|35886.5|35846.5|35927.5|35887.5|35827.7|35787.7|955
1718288700000|2024-06-13 14:25:00|35885.6|35845.6|35913.6|35873.6|35937.5|35897.5|35872.6|35832.6|630
1718289000000|2024-06-13 14:30:00|35917.6|35877.6|35899.5|35859.5|35930.5|35890.5|35862.6|35822.6|791
1718289300000|2024-06-13 14:35:00|35898.5|35858.5|35874.4|35834.4|35903.5|35863.5|35864.5|35824.5|807
1718289600000|2024-06-13 14:40:00|35870.4|35830.4|35856.3|35816.3|35875.4|35835.4|35814.4|35774.4|869
1718289900000|2024-06-13 14:45:00|35855.3|35815.3|35944.9|35904.9|35954.9|35914.9|35847.3|35807.3|884
1718290200000|2024-06-13 14:50:00|35934.9|35894.9|35908.5|35868.5|35955.9|35915.9|35901.6|35861.6|1091
1718290500000|2024-06-13 14:55:00|35904.4|35864.4|35872.5|35832.5|35918.5|35878.5|35850.6|35810.6|540
1718290800000|2024-06-13 15:00:00|35882.5|35842.5|35832.4|35792.4|35924.4|35884.4|35832.4|35792.4|630
1718291100000|2024-06-13 15:05:00|35831.4|35791.4|35906.2|35866.2|35924.3|35884.3|35826.4|35786.4|488
1718291400000|2024-06-13 15:10:00|35916.2|35876.2|35934.2|35894.2|35936.2|35896.2|35904.2|35864.2|518
1718291700000|2024-06-13 15:15:00|35930.2|35890.2|35926|35886|35938.2|35898.2|35897.2|35857.2|389
1718292000000|2024-06-13 15:20:00|35928|35888|35917.9|35877.9|35948.9|35908.9|35907.9|35867.9|527
1718292300000|2024-06-13 15:25:00|35907.9|35867.9|35928.8|35888.8|35948.8|35908.8|35883.9|35843.9|485
1718292600000|2024-06-13 15:30:00|35927.8|35887.8|35987.6|35947.6|36003.5|35963.5|35907.8|35867.8|583
1718292900000|2024-06-13 15:35:00|35983.5|35943.5|35974.6|35934.6|36005.4|35965.4|35929.6|35889.6|716
1718293200000|2024-06-13 15:40:00|35973.7|35933.7|36024.3|35984.3|36034.3|35994.3|35971.7|35931.7|612
1718293500000|2024-06-13 15:45:00|36023.4|35983.4|35978.5|35938.5|36029.3|35989.3|35957.6|35917.6|603
1718293800000|2024-06-13 15:50:00|35963.5|35923.5|35949.6|35909.6|35985.4|35945.4|35937.5|35897.5|567
1718294100000|2024-06-13 15:55:00|35944.6|35904.6|35912.7|35872.7|35967.5|35927.5|35900.8|35860.8|599
1718294400000|2024-06-13 16:00:00|35911.7|35871.7|35893.8|35853.8|35927.7|35887.7|35877.8|35837.8|627
1718294700000|2024-06-13 16:05:00|35892.8|35852.8|35859.7|35819.7|35909.7|35869.7|35847.8|35807.8|662
1718295000000|2024-06-13 16:10:00|35858.7|35818.7|35838.6|35798.6|35877.7|35837.7|35837.7|35797.7|586
1718295300000|2024-06-13 16:15:00|35837.7|35797.7|35865.7|35825.7|35866.7|35826.7|35825.7|35785.7|482
1718295600000|2024-06-13 16:20:00|35871.7|35831.7|35867.6|35827.6|35887.6|35847.6|35845.7|35805.7|446
1718295900000|2024-06-13 16:25:00|35866.6|35826.6|35919.4|35879.4|35919.4|35879.4|35827.5|35787.5|504
1718296200000|2024-06-13 16:30:00|35918.5|35878.5|35969.1|35929.1|36013.2|35973.2|35908.5|35868.5|324
1718296500000|2024-06-13 16:35:00|35965.1|35925.1|35963.1|35923.1|35983.2|35943.2|35931.2|35891.2|567
1718296800000|2024-06-13 16:40:00|35967.1|35927.1|35927.1|35887.1|36005|35965|35923|35883|419
1718297100000|2024-06-13 16:45:00|35933|35893|35931.1|35891.1|35941.1|35901.1|35889.2|35849.2|374
1718297400000|2024-06-13 16:50:00|35935.1|35895.1|35909.1|35869.1|35945.1|35905.1|35909.1|35869.1|317
1718297700000|2024-06-13 16:55:00|35899.1|35859.1|35921.9|35881.9|35922.8|35882.8|35879|35839|300
1718298000000|2024-06-13 17:00:00|35920.9|35880.9|35859|35819|35922.8|35882.8|35859|35819|306
1718298300000|2024-06-13 17:05:00|35864|35824|35920.8|35880.8|35920.8|35880.8|35864|35824|382
1718298600000|2024-06-13 17:10:00|35924.9|35884.9|35926.9|35886.9|35954.8|35914.8|35909.8|35869.8|308
1718298900000|2024-06-13 17:15:00|35927.9|35887.9|35928.8|35888.8|35938.8|35898.8|35902.8|35862.8|356
1718299200000|2024-06-13 17:20:00|35918.8|35878.8|35947.8|35907.8|35956.8|35916.8|35904.9|35864.9|378
1718299500000|2024-06-13 17:25:00|35946.8|35906.8|35932.7|35892.7|35968.7|35928.7|35922.7|35882.7|191
1718299800000|2024-06-13 17:30:00|35926.7|35886.7|35934.5|35894.5|35960.5|35920.5|35920.5|35880.5|464
1718300100000|2024-06-13 17:35:00|35930.5|35890.5|35942.3|35902.3|35960.5|35920.5|35928.6|35888.6|373
1718300400000|2024-06-13 17:40:00|35946.4|35906.4|35927|35887|35952.3|35912.3|35906.1|35866.1|273
1718300700000|2024-06-13 17:45:00|35926.1|35886.1|35934.1|35894.1|35971|35931|35916.1|35876.1|507
1718301000000|2024-06-13 17:50:00|35938.2|35898.2|35944|35904|35966|35926|35914.1|35874.1|559
1718301300000|2024-06-13 17:55:00|35931.9|35891.9|36009|35969|36029.9|35989.9|35930|35890|435
1718301600000|2024-06-13 18:00:00|36004.9|35964.9|35992|35952|36045.9|36005.9|35990.1|35950.1|510
1718301900000|2024-06-13 18:05:00|36000.1|35960.1|35949.1|35909.1|36001.1|35961.1|35948.2|35908.2|667
1718302200000|2024-06-13 18:10:00|35948.1|35908.1|35941.9|35901.9|36003.8|35963.8|35941.9|35901.9|1991
1718302500000|2024-06-13 18:15:00|35943.8|35903.8|35936.8|35896.8|35947.8|35907.8|35900|35860|971
1718323200000|2024-06-14 00:00:00|35902.1|35862.1|35874.8|35834.8|35964.9|35924.9|35870.8|35830.8|213
1718323500000|2024-06-14 00:05:00|35879.8|35839.8|35804.8|35764.8|35879.8|35839.8|35799.8|35759.8|147
1718323800000|2024-06-14 00:10:00|35794.8|35754.8|35764.7|35724.7|35799.7|35759.7|35755.6|35715.6|189
1718324100000|2024-06-14 00:15:00|35750.6|35710.6|35808.7|35768.7|35833.7|35793.7|35744.7|35704.7|67
1718324400000|2024-06-14 00:20:00|35804.6|35764.6|35784.9|35744.9|35820.9|35780.9|35780.8|35740.8|73
1718324700000|2024-06-14 00:25:00|35808.1|35768.1|35813.6|35773.6|35853.6|35813.6|35808.1|35768.1|60
1718325000000|2024-06-14 00:30:00|35818.6|35778.6|35859.4|35819.4|35862.6|35822.6|35818.6|35778.6|59
1718325300000|2024-06-14 00:35:00|35874.4|35834.4|35848.4|35808.4|35874.4|35834.4|35848.4|35808.4|108
1718325600000|2024-06-14 00:40:00|35844.3|35804.3|35844.3|35804.3|35856.1|35816.1|35840.2|35800.2|92
1718325900000|2024-06-14 00:45:00|35848.4|35808.4|35818.3|35778.3|35856.1|35816.1|35818.3|35778.3|56
1718326200000|2024-06-14 00:50:00|35822.4|35782.4|35813.2|35773.2|35829.2|35789.2|35798.3|35758.3|147
1718326500000|2024-06-14 00:55:00|35814.1|35774.1|35819.1|35779.1|35848.2|35808.2|35814.1|35774.1|44
1718326800000|2024-06-14 01:00:00|35823.2|35783.2|35829|35789|35833.1|35793.1|35813.2|35773.2|18
1718327100000|2024-06-14 01:05:00|35828.1|35788.1|35848|35808|35858|35818|35828.1|35788.1|15
1718327400000|2024-06-14 01:10:00|35852.1|35812.1|35858|35818|35868|35828|35844.9|35804.9|16
1718327700000|2024-06-14 01:15:00|35848.9|35808.9|35807.9|35767.9|35848.9|35808.9|35807.9|35767.9|7
1718328000000|2024-06-14 01:20:00|35812|35772|35810.6|35770.6|35831.5|35791.5|35801.9|35761.9|80
1718328300000|2024-06-14 01:25:00|35815.6|35775.6|35819.6|35779.6|35847.4|35807.4|35805.6|35765.6|367
1718328600000|2024-06-14 01:30:00|35813.7|35773.7|35806.4|35766.4|35835.5|35795.5|35806.4|35766.4|125
1718328900000|2024-06-14 01:35:00|35801.4|35761.4|35790|35750|35821|35781|35785|35745|109
1718329200000|2024-06-14 01:40:00|35795|35755|35809|35769|35814|35774|35789.1|35749.1|9
1718329500000|2024-06-14 01:45:00|35809.9|35769.9|35827.1|35787.1|35847.2|35807.2|35809.9|35769.9|144
1718329800000|2024-06-14 01:50:00|35831.2|35791.2|35846.1|35806.1|35868|35828|35827.1|35787.1|184
1718330100000|2024-06-14 01:55:00|35850.2|35810.2|35810.1|35770.1|35855.2|35815.2|35810.1|35770.1|12
1718330400000|2024-06-14 02:00:00|35811.1|35771.1|35805.1|35765.1|35825.1|35785.1|35800.1|35760.1|16
1718330700000|2024-06-14 02:05:00|35801|35761|35830.9|35790.9|35830.9|35790.9|35795|35755|15
1718331000000|2024-06-14 02:10:00|35835|35795|35829.9|35789.9|35840.9|35800.9|35820.9|35780.9|4
1718331300000|2024-06-14 02:15:00|35824.9|35784.9|35818.9|35778.9|35829.9|35789.9|35814.9|35774.9|3
1718331600000|2024-06-14 02:20:00|35814.9|35774.9|35824.8|35784.8|35824.8|35784.8|35814.8|35774.8|1
1718331900000|2024-06-14 02:25:00|35829.8|35789.8|35824.7|35784.7|35834.7|35794.7|35824.7|35784.7|0
1718332200000|2024-06-14 02:30:00|35829.7|35789.7|35849.7|35809.7|35850.6|35810.6|35829.7|35789.7|6
1718332500000|2024-06-14 02:35:00|35844.7|35804.7|35839.6|35799.6|35859.6|35819.6|35834.6|35794.6|0
1718332800000|2024-06-14 02:40:00|35840.5|35800.5|35844.5|35804.5|35850.5|35810.5|35830.5|35790.5|12
1718333100000|2024-06-14 02:45:00|35845.4|35805.4|35849.5|35809.5|35850.4|35810.4|35834.5|35794.5|10
1718333400000|2024-06-14 02:50:00|35850.4|35810.4|35840.3|35800.3|35860.4|35820.4|35829.4|35789.4|11
1718333700000|2024-06-14 02:55:00|35839.4|35799.4|35839.3|35799.3|35844.4|35804.4|35814.3|35774.3|24
1718334000000|2024-06-14 03:00:00|35840.2|35800.2|35838.3|35798.3|35840.2|35800.2|35834.3|35794.3|2
1718334300000|2024-06-14 03:05:00|35834.3|35794.3|35834.2|35794.2|35834.3|35794.3|35820.2|35780.2|0
1718334600000|2024-06-14 03:10:00|35835.1|35795.1|35844.1|35804.1|35844.2|35804.2|35834.2|35794.2|5
1718334900000|2024-06-14 03:15:00|35854.1|35814.1|35850|35810|35860|35820|35844.1|35804.1|10
1718335200000|2024-06-14 03:20:00|35849.1|35809.1|35844|35804|35864|35824|35844|35804|2
1718335500000|2024-06-14 03:25:00|35844.9|35804.9|35845.8|35805.8|35850.8|35810.8|35834|35794|50
1718335800000|2024-06-14 03:30:00|35845.7|35805.7|35830.7|35790.7|35845.7|35805.7|35830.7|35790.7|5
1718336100000|2024-06-14 03:35:00|35825.7|35785.7|35805.6|35765.6|35825.7|35785.7|35805.6|35765.6|6
1718336400000|2024-06-14 03:40:00|35821.5|35781.5|35815.6|35775.6|35821.5|35781.5|35815.6|35775.6|115
1718336700000|2024-06-14 03:45:00|35810.6|35770.6|35803.7|35763.7|35810.6|35770.6|35794.6|35754.6|87
1718337000000|2024-06-14 03:50:00|35794.6|35754.6|35799.5|35759.5|35799.5|35759.5|35789.5|35749.5|7
1718337300000|2024-06-14 03:55:00|35798.6|35758.6|35799.4|35759.4|35799.5|35759.5|35798.6|35758.6|0
1718337600000|2024-06-14 04:00:00|35795.3|35755.3|35790.3|35750.3|35800.3|35760.3|35783.5|35743.5|73
1718337900000|2024-06-14 04:05:00|35783.5|35743.5|35783.4|35743.4|35788.4|35748.4|35783.4|35743.4|38
1718338200000|2024-06-14 04:10:00|35788.4|35748.4|35793.3|35753.3|35793.4|35753.4|35783.4|35743.4|1
1718338500000|2024-06-14 04:15:00|35788.3|35748.3|35783.3|35743.3|35789.2|35749.2|35783.3|35743.3|2
1718338800000|2024-06-14 04:20:00|35788.3|35748.3|35789.1|35749.1|35789.1|35749.1|35783.2|35743.2|4
1718339100000|2024-06-14 04:25:00|35789|35749|35788.1|35748.1|35789|35749|35788.1|35748.1|1
1718339400000|2024-06-14 04:30:00|35789|35749|35789|35749|35794.9|35754.9|35783.1|35743.1|38
1718339700000|2024-06-14 04:35:00|35788|35748|35783|35743|35794.8|35754.8|35778.9|35738.9|102
1718340000000|2024-06-14 04:40:00|35778.9|35738.9|35788.8|35748.8|35798.8|35758.8|35778.9|35738.9|214
1718340300000|2024-06-14 04:45:00|35782.9|35742.9|35786.9|35746.9|35792.9|35752.9|35782.9|35742.9|9
1718340600000|2024-06-14 04:50:00|35776.9|35736.9|35772.8|35732.8|35776.9|35736.9|35772.8|35732.8|1
1718340900000|2024-06-14 04:55:00|35776.9|35736.9|35781.8|35741.8|35786.8|35746.8|35776.9|35736.9|3
1718341200000|2024-06-14 05:00:00|35785.9|35745.9|35776.7|35736.7|35785.9|35745.9|35776.7|35736.7|7
1718341500000|2024-06-14 05:05:00|35780.8|35740.8|35786.7|35746.7|35786.7|35746.7|35780.8|35740.8|7
1718341800000|2024-06-14 05:10:00|35786.6|35746.6|35781.6|35741.6|35792.5|35752.5|35781.6|35741.6|20
1718342100000|2024-06-14 05:15:00|35780.7|35740.7|35769.7|35729.7|35780.7|35740.7|35754.7|35714.7|30
1718342400000|2024-06-14 05:20:00|35768.8|35728.8|35760.6|35720.6|35769.7|35729.7|35760.6|35720.6|6
1718342700000|2024-06-14 05:25:00|35764.7|35724.7|35764.6|35724.6|35774.6|35734.6|35764.6|35724.6|13
1718343000000|2024-06-14 05:30:00|35769.6|35729.6|35764.5|35724.5|35769.6|35729.6|35758.6|35718.6|11
1718343300000|2024-06-14 05:35:00|35768.6|35728.6|35773.5|35733.5|35774.5|35734.5|35763.6|35723.6|4
1718343600000|2024-06-14 05:40:00|35774.5|35734.5|35763.5|35723.5|35774.5|35734.5|35759.4|35719.4|8
1718343900000|2024-06-14 05:45:00|35764.4|35724.4|35789.3|35749.3|35792.5|35752.5|35763.5|35723.5|31
1718344200000|2024-06-14 05:50:00|35808.4|35768.4|35779.3|35739.3|35808.4|35768.4|35778.3|35738.3|16
1718344500000|2024-06-14 05:55:00|35779.2|35739.2|35799.2|35759.2|35804.2|35764.2|35779.2|35739.2|29
1718344800000|2024-06-14 06:00:00|35804.2|35764.2|35811.8|35771.8|35820.1|35780.1|35800.1|35760.1|107
1718345100000|2024-06-14 06:05:00|35807.8|35767.8|35837.7|35797.7|35855.5|35815.5|35803.6|35763.6|168
1718345400000|2024-06-14 06:10:00|35827.7|35787.7|35867.6|35827.6|35868.5|35828.5|35827.7|35787.7|29
1718345700000|2024-06-14 06:15:00|35862.6|35822.6|35841.6|35801.6|35862.6|35822.6|35841.6|35801.6|15
1718346000000|2024-06-14 06:20:00|35837.5|35797.5|35847.5|35807.5|35852.5|35812.5|35833.5|35793.5|11
1718346300000|2024-06-14 06:25:00|35851.6|35811.6|35852.4|35812.4|35852.4|35812.4|35837.4|35797.4|10
1718346600000|2024-06-14 06:30:00|35853.3|35813.3|35872.3|35832.3|35878.3|35838.3|35853.3|35813.3|24
1718346900000|2024-06-14 06:35:00|35876.4|35836.4|35862.3|35822.3|35877.3|35837.3|35857.3|35817.3|7
1718347200000|2024-06-14 06:40:00|35863.2|35823.2|35867.2|35827.2|35876.3|35836.3|35861.4|35821.4|25
1718347500000|2024-06-14 06:45:00|35863.1|35823.1|35877.1|35837.1|35887.2|35847.2|35857.2|35817.2|35
1718347800000|2024-06-14 06:50:00|35876.2|35836.2|35873|35833|35877.1|35837.1|35863|35823|20
1718348100000|2024-06-14 06:55:00|35868.9|35828.9|35852.9|35812.9|35868.9|35828.9|35847|35807|30
1718348400000|2024-06-14 07:00:00|35857|35817|35887.9|35847.9|35892.9|35852.9|35852.9|35812.9|74
1718348700000|2024-06-14 07:05:00|35887.8|35847.8|35861|35821|35887.8|35847.8|35851|35811|57
1718349000000|2024-06-14 07:10:00|35861.9|35821.9|35861.8|35821.8|35870.9|35830.9|35851|35811|58
1718349300000|2024-06-14 07:15:00|35866.8|35826.8|35906.7|35866.7|35910.9|35870.9|35866.8|35826.8|53
1718349600000|2024-06-14 07:20:00|35910.8|35870.8|35905.8|35865.8|35956.7|35916.7|35905.8|35865.8|102
1718349900000|2024-06-14 07:25:00|35904.9|35864.9|35915.7|35875.7|35915.7|35875.7|35874.8|35834.8|118
1718350200000|2024-06-14 07:30:00|35914.8|35874.8|35884.7|35844.7|35914.8|35874.8|35884.7|35844.7|21
1718350500000|2024-06-14 07:35:00|35888.8|35848.8|35884.7|35844.7|35894.7|35854.7|35868.8|35828.8|76
1718350800000|2024-06-14 07:40:00|35880.6|35840.6|35869.6|35829.6|35880.6|35840.6|35848.7|35808.7|41
1718351100000|2024-06-14 07:45:00|35864.6|35824.6|35910.4|35870.4|35910.4|35870.4|35854.6|35814.6|86
1718351400000|2024-06-14 07:50:00|35920.4|35880.4|35936.3|35896.3|35936.3|35896.3|35896.3|35856.3|68
1718351700000|2024-06-14 07:55:00|35932.2|35892.2|35927.1|35887.1|35956.2|35916.2|35922.1|35882.1|53
1718352000000|2024-06-14 08:00:00|35926.2|35886.2|35927.9|35887.9|35957.1|35917.1|35926.2|35886.2|26
1718352300000|2024-06-14 08:05:00|35932|35892|35937.9|35897.9|35937.9|35897.9|35923.8|35883.8|47
1718352600000|2024-06-14 08:10:00|35932.9|35892.9|35937.8|35897.8|35943.8|35903.8|35927.8|35887.8|16
1718352900000|2024-06-14 08:15:00|35928.7|35888.7|35944.5|35904.5|35944.5|35904.5|35927.8|35887.8|59
1718353200000|2024-06-14 08:20:00|35939.5|35899.5|35909.5|35869.5|35939.5|35899.5|35903.6|35863.6|20
1718353500000|2024-06-14 08:25:00|35905.4|35865.4|35913.5|35873.5|35921.7|35881.7|35889.5|35849.5|21
1718353800000|2024-06-14 08:30:00|35912.6|35872.6|35921.6|35881.6|35931.7|35891.7|35912.6|35872.6|9
1718354100000|2024-06-14 08:35:00|35917.5|35877.5|35927.5|35887.5|35937.5|35897.5|35917.5|35877.5|76
1718354400000|2024-06-14 08:40:00|35931.6|35891.6|35911.5|35871.5|35931.6|35891.6|35911.5|35871.5|45
1718354700000|2024-06-14 08:45:00|35910.6|35870.6|35917.3|35877.3|35926.5|35886.5|35907.4|35867.4|25
1718355000000|2024-06-14 08:50:00|35911.4|35871.4|35911.4|35871.4|35911.4|35871.4|35881.4|35841.4|39
1718355300000|2024-06-14 08:55:00|35906.4|35866.4|35909.5|35869.5|35915.4|35875.4|35897.2|35857.2|8
1718355600000|2024-06-14 09:00:00|35900.4|35860.4|35923|35883|35933.9|35893.9|35885.4|35845.4|80
1718355900000|2024-06-14 09:05:00|35933|35893|35923.8|35883.8|35933|35893|35922.9|35882.9|7
1718356200000|2024-06-14 09:10:00|35928.8|35888.8|35912.9|35872.9|35938.8|35898.8|35902.9|35862.9|26
1718356500000|2024-06-14 09:15:00|35907.9|35867.9|35944.6|35904.6|35956.4|35916.4|35892.8|35852.8|223
1718356800000|2024-06-14 09:20:00|35945.5|35905.5|35938.1|35898.1|35970|35930|35923.1|35883.1|165
1718357100000|2024-06-14 09:25:00|35933.1|35893.1|35948.9|35908.9|35949|35909|35909|35869|81
1718357400000|2024-06-14 09:30:00|35948|35908|35888.9|35848.9|35948|35908|35888.9|35848.9|54
1718357700000|2024-06-14 09:35:00|35898.9|35858.9|35882.5|35842.5|35898.9|35858.9|35882.5|35842.5|102
1718358000000|2024-06-14 09:40:00|35865.2|35825.2|35879.3|35839.3|35888.4|35848.4|35865.2|35825.2|23
1718358300000|2024-06-14 09:45:00|35884.3|35844.3|35894.2|35854.2|35894.2|35854.2|35882.4|35842.4|20
1718358600000|2024-06-14 09:50:00|35898.3|35858.3|35908.2|35868.2|35918.3|35878.3|35894.2|35854.2|51
1718358900000|2024-06-14 09:55:00|35918.2|35878.2|35894.1|35854.1|35918.2|35878.2|35894.1|35854.1|25
1718359200000|2024-06-14 10:00:00|35898.2|35858.2|35878.1|35838.1|35908.1|35868.1|35868.1|35828.1|21
1718359500000|2024-06-14 10:05:00|35882.2|35842.2|35933.9|35893.9|35938|35898|35878.1|35838.1|44
1718359800000|2024-06-14 10:10:00|35938|35898|35953.8|35913.8|35958|35918|35933|35893|15
1718360100000|2024-06-14 10:15:00|35953|35913|35963.8|35923.8|35964.7|35924.7|35948|35908|19
1718360400000|2024-06-14 10:20:00|35962.9|35922.9|35897.8|35857.8|35963.8|35923.8|35893.7|35853.7|109
1718360700000|2024-06-14 10:25:00|35901.9|35861.9|35841.9|35801.9|35901.9|35861.9|35827.8|35787.8|57
1718361000000|2024-06-14 10:30:00|35843.6|35803.6|35793.6|35753.6|35843.6|35803.6|35791.8|35751.8|52
1718361300000|2024-06-14 10:35:00|35801.8|35761.8|35752.6|35712.6|35801.8|35761.8|35747.6|35707.6|91
1718361600000|2024-06-14 10:40:00|35751.7|35711.7|35766.7|35726.7|35766.7|35726.7|35747.6|35707.6|12
1718361900000|2024-06-14 10:45:00|35762.5|35722.5|35771.6|35731.6|35783.4|35743.4|35751.6|35711.6|16
1718362200000|2024-06-14 10:50:00|35767.5|35727.5|35766.5|35726.5|35787.4|35747.4|35761.5|35721.5|66
1718362500000|2024-06-14 10:55:00|35767.4|35727.4|35751.4|35711.4|35776.5|35736.5|35741.5|35701.5|54
1718362800000|2024-06-14 11:00:00|35747.3|35707.3|35772.3|35732.3|35781.4|35741.4|35747.3|35707.3|38
1718363100000|2024-06-14 11:05:00|35767.3|35727.3|35801.3|35761.3|35807.2|35767.2|35767.2|35727.2|24
1718363400000|2024-06-14 11:10:00|35803.1|35763.1|35817.1|35777.1|35821.3|35781.3|35791.3|35751.3|19
1718363700000|2024-06-14 11:15:00|35813|35773|35771.2|35731.2|35817.1|35777.1|35757.1|35717.1|33
1718364000000|2024-06-14 11:20:00|35777.1|35737.1|35731.1|35691.1|35777.1|35737.1|35731.1|35691.1|28
1718364300000|2024-06-14 11:25:00|35729.3|35689.3|35708.4|35668.4|35729.3|35689.3|35703.4|35663.4|89
1718364600000|2024-06-14 11:30:00|35712.5|35672.5|35713.3|35673.3|35737.5|35697.5|35697.4|35657.4|65
1718364900000|2024-06-14 11:35:00|35712.4|35672.4|35692.4|35652.4|35713.3|35673.3|35687.4|35647.4|34
1718365200000|2024-06-14 11:40:00|35692.3|35652.3|35687.3|35647.3|35717.3|35677.3|35687.3|35647.3|64
1718365500000|2024-06-14 11:45:00|35702.3|35662.3|35727.2|35687.2|35736.3|35696.3|35692.3|35652.3|30
1718365800000|2024-06-14 11:50:00|35737.2|35697.2|35687.1|35647.1|35739|35699|35687.1|35647.1|83
1718366100000|2024-06-14 11:55:00|35677.1|35637.1|35677.1|35637.1|35687.1|35647.1|35676.2|35636.2|30
1718366400000|2024-06-14 12:00:00|35668.8|35628.8|35647|35607|35676.2|35636.2|35637|35597|99
1718366700000|2024-06-14 12:05:00|35657|35617|35646.9|35606.9|35672|35632|35646.9|35606.9|81
1718367000000|2024-06-14 12:10:00|35651.9|35611.9|35666.9|35626.9|35672.8|35632.8|35651.9|35611.9|54
1718367300000|2024-06-14 12:15:00|35656.9|35616.9|35676.8|35636.8|35708.6|35668.6|35656.9|35616.9|65
1718367600000|2024-06-14 12:20:00|35682.7|35642.7|35662.6|35622.6|35682.7|35642.7|35632.6|35592.6|236
1718367900000|2024-06-14 12:25:00|35667.6|35627.6|35653.4|35613.4|35667.6|35627.6|35616.7|35576.7|261
1718368200000|2024-06-14 12:30:00|35649.3|35609.3|35680.1|35640.1|35680.2|35640.2|35648.4|35608.4|125
1718368500000|2024-06-14 12:35:00|35684.3|35644.3|35756|35716|35756|35716|35680.1|35640.1|72
1718368800000|2024-06-14 12:40:00|35760.1|35720.1|35770|35730|35774.1|35734.1|35720|35680|122
1718371800000|2024-06-14 13:30:00|35739.4|35699.4|35763.7|35723.7|35787|35747|35657.6|35617.6|1512
1718372100000|2024-06-14 13:35:00|35762.9|35722.9|35898.9|35858.9|35899.8|35859.8|35749.6|35709.6|1032
1718372400000|2024-06-14 13:40:00|35893.9|35853.9|36008.9|35968.9|36008.9|35968.9|35871.3|35831.3|689
1718372700000|2024-06-14 13:45:00|36008|35968|35973.8|35933.8|36049.7|36009.7|35920.3|35880.3|772
1718373000000|2024-06-14 13:50:00|35972.9|35932.9|35909.3|35869.3|35993.8|35953.8|35903.5|35863.5|467
1718373300000|2024-06-14 13:55:00|35895.2|35855.2|35998.4|35958.4|35998.4|35958.4|35861.7|35821.7|803
1718373600000|2024-06-14 14:00:00|35993.4|35953.4|36041.2|36001.2|36084.5|36044.5|35972.5|35932.5|1075
1718373900000|2024-06-14 14:05:00|36040.3|36000.3|36023.5|35983.5|36101.2|36061.2|36013.5|35973.5|922
1718374200000|2024-06-14 14:10:00|36022.6|35982.6|36011.1|35971.1|36029.4|35989.4|35985.9|35945.9|645
1718374500000|2024-06-14 14:15:00|36012.8|35972.8|35974.9|35934.9|36047.5|36007.5|35974|35934|444
1718374800000|2024-06-14 14:20:00|35975.7|35935.7|36037.4|35997.4|36037.4|35997.4|35962.2|35922.2|495
1718375100000|2024-06-14 14:25:00|36031.5|35991.5|35997.4|35957.4|36037.4|35997.4|35958|35918|345
1718375400000|2024-06-14 14:30:00|36005.6|35965.6|36059|36019|36079|36039|35981.5|35941.5|394
1718375700000|2024-06-14 14:35:00|36058.2|36018.2|36002.2|35962.2|36080.7|36040.7|35995.5|35955.5|489
1718376000000|2024-06-14 14:40:00|35997.2|35957.2|36027.1|35987.1|36048.9|36008.9|35997.2|35957.2|369
1718376300000|2024-06-14 14:45:00|36026.3|35986.3|35983.6|35943.6|36045.4|36005.4|35983.6|35943.6|555
1718376600000|2024-06-14 14:50:00|35982.7|35942.7|36013.5|35973.5|36067|36027|35967.7|35927.7|361
1718376900000|2024-06-14 14:55:00|36025.2|35985.2|35989.9|35949.9|36061.7|36021.7|35985.8|35945.8|447
1718377200000|2024-06-14 15:00:00|35985.8|35945.8|35973.4|35933.4|35989.9|35949.9|35907.5|35867.5|691
1718377500000|2024-06-14 15:05:00|35974.2|35934.2|36024.2|35984.2|36037.4|35997.4|35974.2|35934.2|286
1718377800000|2024-06-14 15:10:00|36025|35985|35967.3|35927.3|36029.2|35989.2|35957.4|35917.4|240
1718378100000|2024-06-14 15:15:00|35963.2|35923.2|35963.1|35923.1|35993.2|35953.2|35952.3|35912.3|314
1718378400000|2024-06-14 15:20:00|35967.3|35927.3|35951.3|35911.3|35981.4|35941.4|35941.4|35901.4|245
1718378700000|2024-06-14 15:25:00|35961.3|35921.3|35991.3|35951.3|35992.1|35952.1|35953|35913|283
1718379000000|2024-06-14 15:30:00|35993|35953|36044.7|36004.7|36083|36043|35991.3|35951.3|406
1718379300000|2024-06-14 15:35:00|36045.6|36005.6|36074|36034|36076.4|36036.4|36034.6|35994.6|390
1718379600000|2024-06-14 15:40:00|36069.8|36029.8|36135|36095|36135|36095|36061.6|36021.6|526
1718379900000|2024-06-14 15:45:00|36144.1|36104.1|36018|35978|36145|36105|35977.1|35937.1|495
1718380200000|2024-06-14 15:50:00|36028|35988|36033.8|35993.8|36059.7|36019.7|36027.9|35987.9|270
1718380500000|2024-06-14 15:55:00|36027.9|35987.9|36041.3|36001.3|36041.3|36001.3|36003.7|35963.7|231
1718380800000|2024-06-14 16:00:00|36045.4|36005.4|36030.4|35990.4|36061.3|36021.3|36021.2|35981.2|229
1718381100000|2024-06-14 16:05:00|36031.2|35991.2|36063.8|36023.8|36074.7|36034.7|36029.5|35989.5|304
1718381400000|2024-06-14 16:10:00|36064.6|36024.6|36168.1|36128.1|36179.8|36139.8|36052.9|36012.9|583
1718381700000|2024-06-14 16:15:00|36163.9|36123.9|36108|36068|36209.8|36169.8|36106.3|36066.3|574
1718382000000|2024-06-14 16:20:00|36106.2|36066.2|36083.6|36043.6|36114.5|36074.5|36064.5|36024.5|392
1718382300000|2024-06-14 16:25:00|36084.4|36044.4|36094.3|36054.3|36114.4|36074.4|36083.5|36043.5|272
1718382600000|2024-06-14 16:30:00|36098.5|36058.5|36052.5|36012.5|36108.5|36068.5|36047.5|36007.5|315
1718382900000|2024-06-14 16:35:00|36062.5|36022.5|36034.2|35994.2|36086|36046|36022.5|35982.5|366
1718383200000|2024-06-14 16:40:00|36024.2|35984.2|36025.9|35985.9|36035.9|35995.9|36000|35960|193
1718383500000|2024-06-14 16:45:00|36025|35985|36043.4|36003.4|36049.9|36009.9|36020|35980|217
1718383800000|2024-06-14 16:50:00|36039.3|35999.3|36029.8|35989.8|36072.5|36032.5|36024|35984|181
1718384100000|2024-06-14 16:55:00|36029|35989|36018.2|35978.2|36059.1|36019.1|36009.8|35969.8|215
1718384400000|2024-06-14 17:00:00|36017.4|35977.4|36044.9|36004.9|36049|36009|36009.1|35969.1|277
1718384700000|2024-06-14 17:05:00|36040.8|36000.8|36019|35979|36052.5|36012.5|35999|35959|295
1718385000000|2024-06-14 17:10:00|36024.8|35984.8|35979.5|35939.5|36039|35999|35975.4|35935.4|175
1718385300000|2024-06-14 17:15:00|35983.7|35943.7|35979.5|35939.5|36033|35993|35964.5|35924.5|281
1718385600000|2024-06-14 17:20:00|35985.3|35945.3|35913.5|35873.5|35989.5|35949.5|35881.8|35841.8|731
1718385900000|2024-06-14 17:25:00|35912.7|35872.7|35895.2|35855.2|35928.5|35888.5|35889.3|35849.3|163
1718386200000|2024-06-14 17:30:00|35885.2|35845.2|35855.1|35815.1|35905.2|35865.2|35821|35781|354
1718386500000|2024-06-14 17:35:00|35856.9|35816.9|35870.9|35830.9|35876|35836|35836.8|35796.8|190
1718386800000|2024-06-14 17:40:00|35866.8|35826.8|35847.4|35807.4|35887.6|35847.6|35833.2|35793.2|183
1718387100000|2024-06-14 17:45:00|35848.2|35808.2|35874|35834|35874.9|35834.9|35833.2|35793.2|249
1718387400000|2024-06-14 17:50:00|35869|35829|35918.3|35878.3|35919.2|35879.2|35864.9|35824.9|353
1718387700000|2024-06-14 17:55:00|35917.4|35877.4|35857.3|35817.3|35917.4|35877.4|35821.5|35781.5|296
1718388000000|2024-06-14 18:00:00|35856.5|35816.5|35874.7|35834.7|35884.7|35844.7|35851.4|35811.4|361
1718388300000|2024-06-14 18:05:00|35870.5|35830.5|35818.7|35778.7|35874.7|35834.7|35808.7|35768.7|504
1718388600000|2024-06-14 18:10:00|35814.6|35774.6|35840.7|35800.7|35879.3|35839.3|35802|35762|1611
1718388900000|2024-06-14 18:15:00|35842.4|35802.4|35729.4|35689.4|35852.4|35812.4|35723.6|35683.6|841
1718582400000|2024-06-17 00:00:00|35632|35592|35557.6|35517.6|35647|35607|35543.3|35503.3|439
1718582700000|2024-06-17 00:05:00|35558.3|35518.3|35496.2|35456.2|35558.3|35518.3|35496.2|35456.2|84
1718583000000|2024-06-17 00:10:00|35496.8|35456.8|35476.8|35436.8|35516.1|35476.1|35476.8|35436.8|49
1718583300000|2024-06-17 00:15:00|35491.8|35451.8|35506|35466|35514.7|35474.7|35481.7|35441.7|29
1718583600000|2024-06-17 00:20:00|35501.7|35461.7|35531.6|35491.6|35537.3|35497.3|35496.7|35456.7|107
1718583900000|2024-06-17 00:25:00|35522.3|35482.3|35527.2|35487.2|35537.9|35497.9|35518|35478|22
1718584200000|2024-06-17 00:30:00|35522.2|35482.2|35505.1|35465.1|35522.2|35482.2|35485.8|35445.8|31
1718584500000|2024-06-17 00:35:00|35500.8|35460.8|35515.7|35475.7|35520.1|35480.1|35495.8|35455.8|10
1718584800000|2024-06-17 00:40:00|35510.7|35470.7|35510|35470|35515.7|35475.7|35510|35470|6
1718585100000|2024-06-17 00:45:00|35514.3|35474.3|35575.6|35535.6|35575.6|35535.6|35510|35470|32
1718585400000|2024-06-17 00:50:00|35576.9|35536.9|35621.2|35581.2|35625.5|35585.5|35567.6|35527.6|38
1718585700000|2024-06-17 00:55:00|35616.8|35576.8|35615.4|35575.4|35625.4|35585.4|35596.8|35556.8|9
1718586000000|2024-06-17 01:00:00|35605.4|35565.4|35590.3|35550.3|35619.7|35579.7|35579.7|35539.7|16
1718586300000|2024-06-17 01:05:00|35589.7|35549.7|35580.3|35540.3|35594|35554|35550.3|35510.3|48
1718586600000|2024-06-17 01:10:00|35575.9|35535.9|35520.2|35480.2|35586.6|35546.6|35510.2|35470.2|30
1718586900000|2024-06-17 01:15:00|35520.9|35480.9|35535.1|35495.1|35545.1|35505.1|35520.2|35480.2|8
1718587200000|2024-06-17 01:20:00|35539.4|35499.4|35504.4|35464.4|35539.4|35499.4|35504.4|35464.4|8
1718587500000|2024-06-17 01:25:00|35509.4|35469.4|35535|35495|35535|35495|35504.4|35464.4|5
1718587800000|2024-06-17 01:30:00|35530|35490|35509.9|35469.9|35535|35495|35509.3|35469.3|13
1718588100000|2024-06-17 01:35:00|35510.6|35470.6|35505.5|35465.5|35520.6|35480.6|35504.8|35464.8|3
1718588400000|2024-06-17 01:40:00|35504.8|35464.8|35499.7|35459.7|35505.5|35465.5|35494.7|35454.7|3
1718588700000|2024-06-17 01:45:00|35494.7|35454.7|35494|35454|35504.7|35464.7|35494|35454|6
1718589000000|2024-06-17 01:50:00|35493.3|35453.3|35488.3|35448.3|35499|35459|35488.3|35448.3|15
1718589300000|2024-06-17 01:55:00|35487.6|35447.6|35498.2|35458.2|35503.9|35463.9|35487.6|35447.6|7
1718589600000|2024-06-17 02:00:00|35493.9|35453.9|35492.4|35452.4|35498.2|35458.2|35483.1|35443.1|15
1718589900000|2024-06-17 02:05:00|35488.1|35448.1|35476|35436|35493.1|35453.1|35476|35436|42
1718590200000|2024-06-17 02:10:00|35480.4|35440.4|35468.3|35428.3|35480.4|35440.4|35459|35419|65
1718590500000|2024-06-17 02:15:00|35469|35429|35463.9|35423.9|35469|35429|35463.2|35423.2|8
1718590800000|2024-06-17 02:20:00|35464.6|35424.6|35474.5|35434.5|35478.8|35438.8|35458.8|35418.8|18
1718591100000|2024-06-17 02:25:00|35473.8|35433.8|35463.7|35423.7|35478.8|35438.8|35463.7|35423.7|1
1718591400000|2024-06-17 02:30:00|35458.7|35418.7|35464.3|35424.3|35473.7|35433.7|35458.7|35418.7|22
1718591700000|2024-06-17 02:35:00|35468.7|35428.7|35483.6|35443.6|35484.3|35444.3|35454.3|35414.3|57
1718592000000|2024-06-17 02:40:00|35479.3|35439.3|35473.5|35433.5|35479.9|35439.9|35464.2|35424.2|6
1718592300000|2024-06-17 02:45:00|35474.2|35434.2|35469.1|35429.1|35474.2|35434.2|35464.1|35424.1|7
1718592600000|2024-06-17 02:50:00|35468.4|35428.4|35463.4|35423.4|35479.1|35439.1|35463.4|35423.4|14
1718592900000|2024-06-17 02:55:00|35462.7|35422.7|35474|35434|35474|35434|35462.7|35422.7|23
1718593200000|2024-06-17 03:00:00|35478.3|35438.3|35478.9|35438.9|35489.6|35449.6|35473.3|35433.3|14
1718593500000|2024-06-17 03:05:00|35474.6|35434.6|35463.8|35423.8|35479.6|35439.6|35463.8|35423.8|12
1718593800000|2024-06-17 03:10:00|35459.5|35419.5|35449.4|35409.4|35459.5|35419.5|35449.4|35409.4|14
1718594100000|2024-06-17 03:15:00|35453.8|35413.8|35454.3|35414.3|35459.4|35419.4|35449.4|35409.4|77
1718594400000|2024-06-17 03:20:00|35453.7|35413.7|35449.3|35409.3|35453.7|35413.7|35449.3|35409.3|15
1718594700000|2024-06-17 03:25:00|35458.6|35418.6|35433.5|35393.5|35458.6|35418.6|35427.9|35387.9|37
1718595000000|2024-06-17 03:30:00|35437.9|35397.9|35443.5|35403.5|35452.8|35412.8|35433.5|35393.5|8
1718595300000|2024-06-17 03:35:00|35443.4|35403.4|35442.7|35402.7|35443.4|35403.4|35432.1|35392.1|6
1718595600000|2024-06-17 03:40:00|35443.4|35403.4|35442.7|35402.7|35447.7|35407.7|35437.7|35397.7|19
1718595900000|2024-06-17 03:45:00|35447.7|35407.7|35457.6|35417.6|35457.6|35417.6|35447.7|35407.7|10
1718596200000|2024-06-17 03:50:00|35453.2|35413.2|35462.5|35422.5|35467.5|35427.5|35452.6|35412.6|4
1718596500000|2024-06-17 03:55:00|35461.9|35421.9|35463.1|35423.1|35467.5|35427.5|35457.5|35417.5|5
1718596800000|2024-06-17 04:00:00|35462.4|35422.4|35471.7|35431.7|35471.7|35431.7|35457.4|35417.4|4
1718597100000|2024-06-17 04:05:00|35476.7|35436.7|35472.3|35432.3|35476.7|35436.7|35472.3|35432.3|6
1718597400000|2024-06-17 04:10:00|35471.6|35431.6|35462.2|35422.2|35471.6|35431.6|35462.2|35422.2|2
1718597700000|2024-06-17 04:15:00|35457.2|35417.2|35452.2|35412.2|35457.2|35417.2|35447.2|35407.2|2
1718598000000|2024-06-17 04:20:00|35447.2|35407.2|35452.7|35412.7|35452.8|35412.8|35442.1|35402.1|13
1718598300000|2024-06-17 04:25:00|35457|35417|35452.7|35412.7|35457|35417|35452.7|35412.7|0
1718598600000|2024-06-17 04:30:00|35448.3|35408.3|35439.6|35399.6|35452.6|35412.6|35439.6|35399.6|15
1718598900000|2024-06-17 04:35:00|35443.9|35403.9|35443.8|35403.8|35448.2|35408.2|35443.8|35403.8|10
1718599200000|2024-06-17 04:40:00|35448.2|35408.2|35443.8|35403.8|35453.8|35413.8|35443.8|35403.8|28
1718599500000|2024-06-17 04:45:00|35443.7|35403.7|35443.7|35403.7|35448.1|35408.1|35443.7|35403.7|6
1718599800000|2024-06-17 04:50:00|35423.7|35383.7|35418.6|35378.6|35423.7|35383.7|35412.4|35372.4|77
1718600100000|2024-06-17 04:55:00|35424.3|35384.3|35399.9|35359.9|35429.3|35389.3|35395.5|35355.5|62
1718600400000|2024-06-17 05:00:00|35399.2|35359.2|35391.1|35351.1|35399.2|35359.2|35390.5|35350.5|12
1718600700000|2024-06-17 05:05:00|35395.4|35355.4|35391|35351|35396.1|35356.1|35391|35351|2
1718601000000|2024-06-17 05:10:00|35390.3|35350.3|35385.3|35345.3|35390.3|35350.3|35380.3|35340.3|7
1718601300000|2024-06-17 05:15:00|35384.6|35344.6|35380.2|35340.2|35384.6|35344.6|35380.2|35340.2|19
1718601600000|2024-06-17 05:20:00|35380.1|35340.1|35380.1|35340.1|35380.1|35340.1|35380.1|35340.1|4
1718601900000|2024-06-17 05:25:00|35375.8|35335.8|35380.1|35340.1|35380.1|35340.1|35375.8|35335.8|18
1718602200000|2024-06-17 05:30:00|35374.4|35334.4|35354.3|35314.3|35380|35340|35354.3|35314.3|65
1718602500000|2024-06-17 05:35:00|35348.7|35308.7|35378|35338|35388|35348|35348.7|35308.7|24
1718602800000|2024-06-17 05:40:00|35377.9|35337.9|35344.2|35304.2|35382.9|35342.9|35344.2|35304.2|8
1718603100000|2024-06-17 05:45:00|35339.8|35299.8|35314.8|35274.8|35344.8|35304.8|35314.1|35274.1|120
1718603400000|2024-06-17 05:50:00|35319.1|35279.1|35298.4|35258.4|35324.1|35284.1|35298.4|35258.4|55
1718603700000|2024-06-17 05:55:00|35302.7|35262.7|35313.3|35273.3|35318.4|35278.4|35297|35257|38
1718604000000|2024-06-17 06:00:00|35317.7|35277.7|35302.6|35262.6|35317.7|35277.7|35297.6|35257.6|31
1718604300000|2024-06-17 06:05:00|35303.2|35263.2|35296.9|35256.9|35308.2|35268.2|35296.9|35256.9|11
1718604600000|2024-06-17 06:10:00|35301.9|35261.9|35312.4|35272.4|35318.1|35278.1|35296.8|35256.8|24
1718604900000|2024-06-17 06:15:00|35313.1|35273.1|35296.7|35256.7|35317.4|35277.4|35296.7|35256.7|16
1718605200000|2024-06-17 06:20:00|35298|35258|35301.6|35261.6|35311.7|35271.7|35286.7|35246.7|59
1718605500000|2024-06-17 06:25:00|35306|35266|35311.6|35271.6|35326.6|35286.6|35306|35266|14
1718605800000|2024-06-17 06:30:00|35302.2|35262.2|35340.8|35300.8|35356.5|35316.5|35302.2|35262.2|81
1718606100000|2024-06-17 06:35:00|35336.5|35296.5|35330.8|35290.8|35336.5|35296.5|35325.8|35285.8|13
1718606400000|2024-06-17 06:40:00|35330.1|35290.1|35328.3|35288.3|35339|35299|35310.7|35270.7|108
1718606700000|2024-06-17 06:45:00|35337.7|35297.7|35293.2|35253.2|35337.7|35297.7|35293.2|35253.2|30
1718607000000|2024-06-17 06:50:00|35297.6|35257.6|35312.5|35272.5|35318.2|35278.2|35297.6|35257.6|14
1718607300000|2024-06-17 06:55:00|35308.2|35268.2|35318.1|35278.1|35323.1|35283.1|35297.5|35257.5|262
1718607600000|2024-06-17 07:00:00|35307.4|35267.4|35333.7|35293.7|35353|35313|35307.4|35267.4|48
1718607900000|2024-06-17 07:05:00|35334.3|35294.3|35322.9|35282.9|35338.7|35298.7|35313|35273|16
1718608200000|2024-06-17 07:10:00|35327.3|35287.3|35337.9|35297.9|35342.9|35302.9|35322.9|35282.9|11
1718608500000|2024-06-17 07:15:00|35333.5|35293.5|35337.1|35297.1|35352.8|35312.8|35322.8|35282.8|63
1718608800000|2024-06-17 07:20:00|35332.8|35292.8|35318.4|35278.4|35342.8|35302.8|35318.4|35278.4|12
1718609100000|2024-06-17 07:25:00|35318.3|35278.3|35341.3|35301.3|35341.4|35301.4|35313.3|35273.3|18
1718609400000|2024-06-17 07:30:00|35342|35302|35323.9|35283.9|35346.3|35306.3|35323.9|35283.9|12
1718609700000|2024-06-17 07:35:00|35328.2|35288.2|35308.1|35268.1|35328.2|35288.2|35308.1|35268.1|8
1718610000000|2024-06-17 07:40:00|35318.1|35278.1|35318.1|35278.1|35318.1|35278.1|35298.1|35258.1|17
1718610300000|2024-06-17 07:45:00|35313.7|35273.7|35328.6|35288.6|35343.7|35303.7|35313.7|35273.7|26
1718610600000|2024-06-17 07:50:00|35323.6|35283.6|35344.9|35304.9|35355.5|35315.5|35319.3|35279.3|62
1718610900000|2024-06-17 07:55:00|35349.9|35309.9|35334.8|35294.8|35350.5|35310.5|35334.8|35294.8|13
1718611200000|2024-06-17 08:00:00|35335.4|35295.4|35344.7|35304.7|35354.7|35314.7|35334.8|35294.8|8
1718611500000|2024-06-17 08:05:00|35349.1|35309.1|35377.7|35337.7|35377.7|35337.7|35349.1|35309.1|23
1718611800000|2024-06-17 08:10:00|35387.7|35347.7|35388.3|35348.3|35393.3|35353.3|35378.9|35338.9|9
1718612100000|2024-06-17 08:15:00|35388.9|35348.9|35398.2|35358.2|35417.6|35377.6|35387.6|35347.6|34
1718612400000|2024-06-17 08:20:00|35397.5|35357.5|35393.8|35353.8|35403.8|35363.8|35388.1|35348.1|11
1718612700000|2024-06-17 08:25:00|35388.8|35348.8|35408.7|35368.7|35408.7|35368.7|35388.7|35348.7|45
1718613000000|2024-06-17 08:30:00|35398.7|35358.7|35387.3|35347.3|35398.7|35358.7|35387.3|35347.3|9
1718613300000|2024-06-17 08:35:00|35383|35343|35376|35336|35383|35343|35376|35336|13
1718613600000|2024-06-17 08:40:00|35375.9|35335.9|35350.2|35310.2|35375.9|35335.9|35350.2|35310.2|52
1718613900000|2024-06-17 08:45:00|35355.9|35315.9|35365.8|35325.8|35370.2|35330.2|35355.9|35315.9|16
1718614200000|2024-06-17 08:50:00|35370.2|35330.2|35375.1|35335.1|35380.1|35340.1|35370.1|35330.1|28
1718614500000|2024-06-17 08:55:00|35380.1|35340.1|35391.3|35351.3|35395.7|35355.7|35375.7|35335.7|3
1718614800000|2024-06-17 09:00:00|35395.7|35355.7|35391.2|35351.2|35395.7|35355.7|35391.2|35351.2|14
1718615100000|2024-06-17 09:05:00|35386.9|35346.9|35387.4|35347.4|35392.5|35352.5|35371.2|35331.2|22
1718615400000|2024-06-17 09:10:00|35392.4|35352.4|35392.4|35352.4|35412.4|35372.4|35392.4|35352.4|11
1718615700000|2024-06-17 09:15:00|35396.7|35356.7|35397.3|35357.3|35402.3|35362.3|35392.3|35352.3|8
1718616000000|2024-06-17 09:20:00|35402.3|35362.3|35397.9|35357.9|35412.9|35372.9|35397.9|35357.9|3
1718616300000|2024-06-17 09:25:00|35402.2|35362.2|35396.5|35356.5|35412.2|35372.2|35395.9|35355.9|23
1718616600000|2024-06-17 09:30:00|35395.9|35355.9|35371.4|35331.4|35395.9|35355.9|35366.5|35326.5|11
1718616900000|2024-06-17 09:35:00|35370.8|35330.8|35360.7|35320.7|35376.4|35336.4|35360.7|35320.7|13
1718617200000|2024-06-17 09:40:00|35360.1|35320.1|35403.2|35363.2|35413.2|35373.2|35356.3|35316.3|33
1718617500000|2024-06-17 09:45:00|35403.8|35363.8|35388.8|35348.8|35408.2|35368.2|35378.8|35338.8|33
1718617800000|2024-06-17 09:50:00|35393.8|35353.8|35398.1|35358.1|35413.1|35373.1|35376.8|35336.8|166
1718618100000|2024-06-17 09:55:00|35393.7|35353.7|35391.7|35351.7|35397.4|35357.4|35387.4|35347.4|18
1718618400000|2024-06-17 10:00:00|35387.3|35347.3|35407.3|35367.3|35407.9|35367.9|35387.3|35347.3|17
1718618700000|2024-06-17 10:05:00|35402.9|35362.9|35386.6|35346.6|35412.3|35372.3|35375.9|35335.9|38
1718619000000|2024-06-17 10:10:00|35390.9|35350.9|35391.5|35351.5|35391.5|35351.5|35375.9|35335.9|7
1718619300000|2024-06-17 10:15:00|35386.5|35346.5|35385.8|35345.8|35395.8|35355.8|35385.8|35345.8|6
1718619600000|2024-06-17 10:20:00|35385.7|35345.7|35395.7|35355.7|35400.7|35360.7|35385.7|35345.7|16
1718619900000|2024-06-17 10:25:00|35391.3|35351.3|35380.6|35340.6|35391.3|35351.3|35375.6|35335.6|8
1718620200000|2024-06-17 10:30:00|35376.3|35336.3|35375.5|35335.5|35386.9|35346.9|35375.5|35335.5|7
1718620500000|2024-06-17 10:35:00|35371.2|35331.2|35391.1|35351.1|35391.1|35351.1|35370.5|35330.5|15
1718620800000|2024-06-17 10:40:00|35386.7|35346.7|35385.4|35345.4|35391.1|35351.1|35375.5|35335.5|3
1718621100000|2024-06-17 10:45:00|35390.4|35350.4|35401|35361|35401|35361|35386|35346|4
1718621400000|2024-06-17 10:50:00|35396|35356|35400.9|35360.9|35400.9|35360.9|35390.3|35350.3|8
1718621700000|2024-06-17 10:55:00|35410.9|35370.9|35385.2|35345.2|35410.9|35370.9|35385.2|35345.2|12
1718622000000|2024-06-17 11:00:00|35378.9|35338.9|35403.8|35363.8|35403.8|35363.8|35369.5|35329.5|42
1718622300000|2024-06-17 11:05:00|35399.5|35359.5|35409.4|35369.4|35414.4|35374.4|35399.4|35359.4|15
1718622600000|2024-06-17 11:10:00|35413.7|35373.7|35435|35395|35435|35395|35409.4|35369.4|10
1718622900000|2024-06-17 11:15:00|35434.3|35394.3|35445.5|35405.5|35450.5|35410.5|35429.3|35389.3|21
1718623200000|2024-06-17 11:20:00|35444.9|35404.9|35470.4|35430.4|35481.1|35441.1|35440.5|35400.5|37
1718623500000|2024-06-17 11:25:00|35469.8|35429.8|35476|35436|35501|35461|35466.1|35426.1|58
1718623800000|2024-06-17 11:30:00|35471|35431|35500.9|35460.9|35500.9|35460.9|35457.3|35417.3|24
1718624100000|2024-06-17 11:35:00|35501.5|35461.5|35480.8|35440.8|35501.5|35461.5|35480.8|35440.8|32
1718624400000|2024-06-17 11:40:00|35480.2|35440.2|35464.5|35424.5|35500.8|35460.8|35464.5|35424.5|26
1718624700000|2024-06-17 11:45:00|35460.1|35420.1|35449.4|35409.4|35464.5|35424.5|35434.5|35394.5|21
1718625000000|2024-06-17 11:50:00|35450.1|35410.1|35459.4|35419.4|35464.4|35424.4|35439.4|35399.4|12
1718625300000|2024-06-17 11:55:00|35460|35420|35484.3|35444.3|35484.3|35444.3|35454.3|35414.3|27
1718625600000|2024-06-17 12:00:00|35489.3|35449.3|35429.8|35389.8|35499.3|35459.3|35419.9|35379.9|135
1718625900000|2024-06-17 12:05:00|35434.2|35394.2|35414.1|35374.1|35442.9|35402.9|35398.5|35358.5|109
1718626200000|2024-06-17 12:10:00|35409.8|35369.8|35419.1|35379.1|35424.1|35384.1|35399.1|35359.1|32
1718626500000|2024-06-17 12:15:00|35414.1|35374.1|35419.6|35379.6|35425.3|35385.3|35404|35364|26
1718626800000|2024-06-17 12:20:00|35414.6|35374.6|35399.5|35359.5|35419|35379|35393.9|35353.9|11
1718627100000|2024-06-17 12:25:00|35404.5|35364.5|35404.5|35364.5|35405.2|35365.2|35395.1|35355.1|7
1718627400000|2024-06-17 12:30:00|35405.1|35365.1|35413.8|35373.8|35433.8|35393.8|35399.5|35359.5|35
1718627700000|2024-06-17 12:35:00|35423.8|35383.8|35353.7|35313.7|35424.4|35384.4|35353.1|35313.1|121
1718628000000|2024-06-17 12:40:00|35358.1|35318.1|35394.9|35354.9|35404.3|35364.3|35353.7|35313.7|149
1718631000000|2024-06-17 13:30:00|35367.3|35327.3|35161|35121|35411.7|35371.7|35159.7|35119.7|1399
1718631300000|2024-06-17 13:35:00|35161.6|35121.6|35177.8|35137.8|35239.1|35199.1|35156|35116|776
1718631600000|2024-06-17 13:40:00|35182.8|35142.8|35167.7|35127.7|35250.3|35210.3|35158.4|35118.4|434
1718631900000|2024-06-17 13:45:00|35173.3|35133.3|35301.4|35261.4|35301.4|35261.4|35173.3|35133.3|343
1718632200000|2024-06-17 13:50:00|35302.7|35262.7|35307.6|35267.6|35353.9|35313.9|35280.1|35240.1|520
1718632500000|2024-06-17 13:55:00|35307|35267|35274.4|35234.4|35353.8|35313.8|35268.8|35228.8|325
1718632800000|2024-06-17 14:00:00|35269.4|35229.4|35206.2|35166.2|35278.8|35238.8|35196.2|35156.2|475
1718633100000|2024-06-17 14:05:00|35204.9|35164.9|35141.7|35101.7|35217.4|35177.4|35101.1|35061.1|614
1718633400000|2024-06-17 14:10:00|35141.1|35101.1|35186.7|35146.7|35187.9|35147.9|35126.7|35086.7|450
1718633700000|2024-06-17 14:15:00|35186|35146|35161|35121|35232.3|35192.3|35156.6|35116.6|352
1718634000000|2024-06-17 14:20:00|35156.6|35116.6|35136.5|35096.5|35182.2|35142.2|35120.9|35080.9|234
1718634300000|2024-06-17 14:25:00|35130.9|35090.9|35152.1|35112.1|35162.1|35122.1|35130.2|35090.2|251
1718634600000|2024-06-17 14:30:00|35156.5|35116.5|35202.6|35162.6|35203.3|35163.3|35132.1|35092.1|256
1718634900000|2024-06-17 14:35:00|35197.6|35157.6|35211.9|35171.9|35243.2|35203.2|35182|35142|334
1718635200000|2024-06-17 14:40:00|35221.9|35181.9|35215.6|35175.6|35251.9|35211.9|35200.7|35160.7|219
1718635500000|2024-06-17 14:45:00|35216.3|35176.3|35279.9|35239.9|35290|35250|35216.3|35176.3|280
1718635800000|2024-06-17 14:50:00|35275.6|35235.6|35312.4|35272.4|35320.5|35280.5|35270.6|35230.6|454
1718636100000|2024-06-17 14:55:00|35307.4|35267.4|35271.7|35231.7|35307.4|35267.4|35260.4|35220.4|313
1718636400000|2024-06-17 15:00:00|35271.1|35231.1|35206|35166|35271.7|35231.7|35206|35166|190
1718636700000|2024-06-17 15:05:00|35201.6|35161.6|35262.8|35222.8|35262.8|35222.8|35191.6|35151.6|135
1718637000000|2024-06-17 15:10:00|35253.4|35213.4|35268.3|35228.3|35278.3|35238.3|35221.5|35181.5|178
1718637300000|2024-06-17 15:15:00|35263.3|35223.3|35240.8|35200.8|35291.4|35251.4|35231.4|35191.4|138
1718637600000|2024-06-17 15:20:00|35236.4|35196.4|35221.3|35181.3|35283.8|35243.8|35216.9|35176.9|166
1718637900000|2024-06-17 15:25:00|35221.9|35181.9|35192.5|35152.5|35231.3|35191.3|35171.9|35131.9|147
1718638200000|2024-06-17 15:30:00|35191.9|35151.9|35168.7|35128.7|35191.9|35151.9|35138.7|35098.7|436
1718638500000|2024-06-17 15:35:00|35163.7|35123.7|35148|35108|35173.7|35133.7|35137.4|35097.4|284
1718638800000|2024-06-17 15:40:00|35148.6|35108.6|35209.2|35169.2|35218.6|35178.6|35138.6|35098.6|322
1718639100000|2024-06-17 15:45:00|35208.6|35168.6|35187.9|35147.9|35239.8|35199.8|35177.3|35137.3|173
1718639400000|2024-06-17 15:50:00|35192.9|35152.9|35191.6|35151.6|35202.9|35162.9|35167.8|35127.8|268
1718639700000|2024-06-17 15:55:00|35187.2|35147.2|35174.7|35134.7|35197.2|35157.2|35168.4|35128.4|210
1718640000000|2024-06-17 16:00:00|35169.7|35129.7|35124.6|35084.6|35176.5|35136.5|35124.6|35084.6|362
1718640300000|2024-06-17 16:05:00|35115.2|35075.2|35158.2|35118.2|35168.8|35128.8|35093.3|35053.3|593
1718640600000|2024-06-17 16:10:00|35153.2|35113.2|35108.8|35068.8|35153.2|35113.2|35097.5|35057.5|395
1718640900000|2024-06-17 16:15:00|35108.2|35068.2|35078.1|35038.1|35108.2|35068.2|35066.9|35026.9|424
1718641200000|2024-06-17 16:20:00|35084.3|35044.3|35078|35038|35099.3|35059.3|35056.8|35016.8|257
1718641500000|2024-06-17 16:25:00|35077.4|35037.4|35058.6|35018.6|35078|35038|35044.9|35004.9|258
1718641800000|2024-06-17 16:30:00|35058|35018|35033.5|34993.5|35059.2|35019.2|35027.9|34987.9|184
1718642100000|2024-06-17 16:35:00|35037.9|34997.9|35042.8|35002.8|35052.2|35012.2|35019.1|34979.1|153
1718642400000|2024-06-17 16:40:00|35047.8|35007.8|35017.8|34977.8|35057.8|35017.8|35017.8|34977.8|135
1718642700000|2024-06-17 16:45:00|35010.9|34970.9|35014|34974|35025.2|34985.2|34989.7|34949.7|336
1718643000000|2024-06-17 16:50:00|35009.6|34969.6|35007.7|34967.7|35029.6|34989.6|35004|34964|252
1718643300000|2024-06-17 16:55:00|35008.3|34968.3|35023.9|34983.9|35033.9|34993.9|34998.3|34958.3|188
1718643600000|2024-06-17 17:00:00|35018.2|34978.2|35021.9|34981.9|35035.7|34995.7|35003.8|34963.8|369
1718643900000|2024-06-17 17:05:00|35026.3|34986.3|35007.4|34967.4|35037.4|34997.4|35006.2|34966.2|123
1718644200000|2024-06-17 17:10:00|35011.8|34971.8|35021.7|34981.7|35041.8|35001.8|35007.4|34967.4|278
1718644500000|2024-06-17 17:15:00|35016.7|34976.7|35006.7|34966.7|35042.9|35002.9|35006|34966|319
1718644800000|2024-06-17 17:20:00|35007.3|34967.3|35036.6|34996.6|35046.6|35006.6|34997.2|34957.2|229
1718645100000|2024-06-17 17:25:00|35037.2|34997.2|35006.5|34966.5|35047.8|35007.8|35006.5|34966.5|358
1718645400000|2024-06-17 17:30:00|35005.9|34965.9|34987.1|34947.1|35027.1|34987.1|34987.1|34947.1|252
1718645700000|2024-06-17 17:35:00|34991.5|34951.5|34979.5|34939.5|34997.1|34957.1|34968.2|34928.2|261
1718646000000|2024-06-17 17:40:00|34979.4|34939.4|34979.4|34939.4|35000.6|34960.6|34969.4|34929.4|292
1718646300000|2024-06-17 17:45:00|34980.6|34940.6|35011.8|34971.8|35011.8|34971.8|34975|34935|218
1718646600000|2024-06-17 17:50:00|35011.1|34971.1|35032.9|34992.9|35036.7|34996.7|35001.7|34961.7|406
1718646900000|2024-06-17 17:55:00|35028.5|34988.5|35014.1|34974.1|35028.5|34988.5|34998.5|34958.5|244
1718647200000|2024-06-17 18:00:00|35008.4|34968.4|34968.5|34928.5|35012.8|34972.8|34959.1|34919.1|415
1718647500000|2024-06-17 18:05:00|34969.1|34929.1|34985.3|34945.3|35001.5|34961.5|34957.8|34917.8|591
1718647800000|2024-06-17 18:10:00|34985.9|34945.9|34983.8|34943.8|35023.9|34983.9|34961.4|34921.4|1670
1718648100000|2024-06-17 18:15:00|34984.5|34944.5|35006.2|34966.2|35015|34975|34967.5|34927.5|1203
1718668800000|2024-06-18 00:00:00|35062.4|35022.4|35107.4|35067.4|35138.6|35098.6|35007.4|34967.4|240
1718669100000|2024-06-18 00:05:00|35102.4|35062.4|35159|35119|35164.6|35124.6|35097.9|35057.9|188
1718669400000|2024-06-18 00:10:00|35163.4|35123.4|35179.6|35139.6|35195.2|35155.2|35159|35119|89
1718669700000|2024-06-18 00:15:00|35175.2|35135.2|35176.8|35136.8|35193.6|35153.6|35165.1|35125.1|211
1718670000000|2024-06-18 00:20:00|35181.8|35141.8|35199.7|35159.7|35226.8|35186.8|35176.8|35136.8|127
1718670300000|2024-06-18 00:25:00|35204.1|35164.1|35184.6|35144.6|35204.7|35164.7|35179.6|35139.6|15
1718670600000|2024-06-18 00:30:00|35189|35149|35209|35169|35234.6|35194.6|35189|35149|118
1718670900000|2024-06-18 00:35:00|35204.5|35164.5|35203.9|35163.9|35223.9|35183.9|35198.9|35158.9|55
1718671200000|2024-06-18 00:40:00|35199.5|35159.5|35194.4|35154.4|35199.5|35159.5|35190|35150|11
1718671500000|2024-06-18 00:45:00|35184.4|35144.4|35169.3|35129.3|35184.4|35144.4|35163.2|35123.2|25
1718671800000|2024-06-18 00:50:00|35168.7|35128.7|35149.2|35109.2|35168.7|35128.7|35149.2|35109.2|5
1718672100000|2024-06-18 00:55:00|35149.8|35109.8|35219.8|35179.8|35225.3|35185.3|35149.8|35109.8|84
1718672400000|2024-06-18 01:00:00|35210.3|35170.3|35242|35202|35242|35202|35199.7|35159.7|54
1718672700000|2024-06-18 01:05:00|35247|35207|35225.8|35185.8|35247.6|35207.6|35190.8|35150.8|29
1718673000000|2024-06-18 01:10:00|35226.3|35186.3|35245.7|35205.7|35255.7|35215.7|35226.3|35186.3|9
1718673300000|2024-06-18 01:15:00|35246.3|35206.3|35240|35200|35255.7|35215.7|35235.6|35195.6|1
1718673600000|2024-06-18 01:20:00|35240.6|35200.6|35249.9|35209.9|35255|35215|35229.4|35189.4|8
1718673900000|2024-06-18 01:25:00|35250.5|35210.5|35230.5|35190.5|35250.5|35210.5|35230.5|35190.5|6
1718674200000|2024-06-18 01:30:00|35230.4|35190.4|35230.4|35190.4|35255.4|35215.4|35220.4|35180.4|11
1718674500000|2024-06-18 01:35:00|35226|35186|35224.7|35184.7|35230.4|35190.4|35204.2|35164.2|28
1718674800000|2024-06-18 01:40:00|35229.7|35189.7|35224.6|35184.6|35245.3|35205.3|35204.6|35164.6|25
1718675100000|2024-06-18 01:45:00|35215.2|35175.2|35234.6|35194.6|35234.6|35194.6|35214.6|35174.6|4
1718675400000|2024-06-18 01:50:00|35234.5|35194.5|35254.5|35214.5|35254.5|35214.5|35228.9|35188.9|9
1718675700000|2024-06-18 01:55:00|35259.5|35219.5|35270.6|35230.6|35270.6|35230.6|35250|35210|17
1718676000000|2024-06-18 02:00:00|35266.1|35226.1|35269.9|35229.9|35271.1|35231.1|35255.5|35215.5|16
1718676300000|2024-06-18 02:05:00|35264.9|35224.9|35269.8|35229.8|35270.5|35230.5|35254.9|35214.9|8
1718676600000|2024-06-18 02:10:00|35264.2|35224.2|35278.6|35238.6|35289.8|35249.8|35259.2|35219.2|9
1718676900000|2024-06-18 02:15:00|35283|35243|35283.5|35243.5|35292.9|35252.9|35278.5|35238.5|15
1718677200000|2024-06-18 02:20:00|35282.9|35242.9|35288.4|35248.4|35293.4|35253.4|35282.9|35242.9|2
1718677500000|2024-06-18 02:25:00|35287.8|35247.8|35287.8|35247.8|35288.4|35248.4|35282.8|35242.8|5
1718677800000|2024-06-18 02:30:00|35287.2|35247.2|35282.7|35242.7|35298.3|35258.3|35278.3|35238.3|6
1718678100000|2024-06-18 02:35:00|35283.3|35243.3|35298.8|35258.8|35303.8|35263.8|35282.7|35242.7|9
1718678400000|2024-06-18 02:40:00|35298.2|35258.2|35308.7|35268.7|35308.7|35268.7|35298.2|35258.2|9
1718678700000|2024-06-18 02:45:00|35308.1|35268.1|35298.6|35258.6|35313.6|35273.6|35298.6|35258.6|2
1718679000000|2024-06-18 02:50:00|35299.2|35259.2|35269.1|35229.1|35303.6|35263.6|35269.1|35229.1|5
1718679300000|2024-06-18 02:55:00|35273.5|35233.5|35284|35244|35284|35244|35264.1|35224.1|9
1718679600000|2024-06-18 03:00:00|35279.6|35239.6|35284|35244|35289|35249|35274|35234|12
1718679900000|2024-06-18 03:05:00|35283.4|35243.4|35263.9|35223.9|35284|35244|35258.9|35218.9|0
1718680200000|2024-06-18 03:10:00|35268.9|35228.9|35268.8|35228.8|35273.9|35233.9|35268.8|35228.8|1
1718680500000|2024-06-18 03:15:00|35273.8|35233.8|35273.7|35233.7|35278.8|35238.8|35263.2|35223.2|4
1718680800000|2024-06-18 03:20:00|35273.2|35233.2|35273.1|35233.1|35273.7|35233.7|35268.1|35228.1|4
1718681100000|2024-06-18 03:25:00|35268.1|35228.1|35273.6|35233.6|35278|35238|35263.1|35223.1|6
1718681400000|2024-06-18 03:30:00|35278.6|35238.6|35267.9|35227.9|35298|35258|35267.9|35227.9|39
1718681700000|2024-06-18 03:35:00|35263.5|35223.5|35252.8|35212.8|35263.5|35223.5|35252.8|35212.8|7
1718682000000|2024-06-18 03:40:00|35253.4|35213.4|35252.8|35212.8|35262.3|35222.3|35252.8|35212.8|2
1718682300000|2024-06-18 03:45:00|35247.8|35207.8|35257.7|35217.7|35257.7|35217.7|35242.2|35202.2|6
1718682600000|2024-06-18 03:50:00|35252.7|35212.7|35243.2|35203.2|35257.7|35217.7|35243.2|35203.2|5
1718682900000|2024-06-18 03:55:00|35242.6|35202.6|35248.1|35208.1|35253.7|35213.7|35238.1|35198.1|17
1718683200000|2024-06-18 04:00:00|35252.5|35212.5|35258|35218|35263.1|35223.1|35252.5|35212.5|4
1718683500000|2024-06-18 04:05:00|35262.4|35222.4|35278|35238|35282.4|35242.4|35262.4|35222.4|6
1718683800000|2024-06-18 04:10:00|35277.9|35237.9|35282.3|35242.3|35282.9|35242.9|35277.9|35237.9|2
1718684100000|2024-06-18 04:15:00|35282.9|35242.9|35282.8|35242.8|35287.8|35247.8|35282.2|35242.2|10
1718684400000|2024-06-18 04:20:00|35282.2|35242.2|35277.7|35237.7|35282.2|35242.2|35277.7|35237.7|3
1718684700000|2024-06-18 04:25:00|35282.1|35242.1|35282.1|35242.1|35282.1|35242.1|35277.6|35237.6|2
1718685000000|2024-06-18 04:30:00|35277.6|35237.6|35287.6|35247.6|35292|35252|35277.6|35237.6|6
1718685300000|2024-06-18 04:35:00|35287.5|35247.5|35287.5|35247.5|35287.5|35247.5|35287.5|35247.5|1
1718685600000|2024-06-18 04:40:00|35287.4|35247.4|35293|35253|35307.4|35267.4|35287.4|35247.4|13
1718685900000|2024-06-18 04:45:00|35288.5|35248.5|35287.9|35247.9|35292.9|35252.9|35287.9|35247.9|0
1718686200000|2024-06-18 04:50:00|35287.3|35247.3|35282.8|35242.8|35292.9|35252.9|35282.8|35242.8|7
1718686500000|2024-06-18 04:55:00|35287.2|35247.2|35287.7|35247.7|35292.8|35252.8|35277.7|35237.7|17
1718686800000|2024-06-18 05:00:00|35287.2|35247.2|35287.7|35247.7|35287.7|35247.7|35287.1|35247.1|13
1718687100000|2024-06-18 05:05:00|35287.6|35247.6|35322.6|35282.6|35324.7|35284.7|35287.6|35247.6|38
1718687400000|2024-06-18 05:10:00|35312.6|35272.6|35316.9|35276.9|35322.6|35282.6|35306.9|35266.9|31
1718687700000|2024-06-18 05:15:00|35312.5|35272.5|35316.9|35276.9|35322.4|35282.4|35312.5|35272.5|6
1718688000000|2024-06-18 05:20:00|35316.8|35276.8|35281.6|35241.6|35316.8|35276.8|35281.6|35241.6|40
1718688300000|2024-06-18 05:25:00|35291.6|35251.6|35287.1|35247.1|35291.6|35251.6|35281.6|35241.6|13
1718688600000|2024-06-18 05:30:00|35292.1|35252.1|35282.1|35242.1|35292.1|35252.1|35282.1|35242.1|17
1718688900000|2024-06-18 05:35:00|35287.1|35247.1|35282|35242|35297.6|35257.6|35282|35242|29
1718689200000|2024-06-18 05:40:00|35282.5|35242.5|35283|35243|35291.9|35251.9|35281.9|35241.9|2
1718689500000|2024-06-18 05:45:00|35282.5|35242.5|35297.4|35257.4|35297.5|35257.5|35281.9|35241.9|16
1718689800000|2024-06-18 05:50:00|35293|35253|35305.2|35265.2|35307.9|35267.9|35284.1|35244.1|92
1718690100000|2024-06-18 05:55:00|35300.2|35260.2|35269|35229|35305.2|35265.2|35269|35229|9
1718690400000|2024-06-18 06:00:00|35269.5|35229.5|35294.4|35254.4|35298.9|35258.9|35268.9|35228.9|9
1718690700000|2024-06-18 06:05:00|35293.9|35253.9|35289.4|35249.4|35298.9|35258.9|35288.8|35248.8|4
1718691000000|2024-06-18 06:10:00|35293.8|35253.8|35299.9|35259.9|35304.9|35264.9|35293.8|35253.8|7
1718691300000|2024-06-18 06:15:00|35304.3|35264.3|35305.3|35265.3|35319.3|35279.3|35299.8|35259.8|18
1718691600000|2024-06-18 06:20:00|35309.8|35269.8|35309.1|35269.1|35324.7|35284.7|35290.3|35250.3|13
1718691900000|2024-06-18 06:25:00|35308.6|35268.6|35289.6|35249.6|35308.6|35268.6|35279.7|35239.7|16
1718692200000|2024-06-18 06:30:00|35289.1|35249.1|35274.6|35234.6|35289.1|35249.1|35260.2|35220.2|14
1718692500000|2024-06-18 06:35:00|35274.5|35234.5|35268.9|35228.9|35289|35249|35264.5|35224.5|9
1718692800000|2024-06-18 06:40:00|35264.5|35224.5|35280|35240|35284.4|35244.4|35264.5|35224.5|11
1718693100000|2024-06-18 06:45:00|35284.4|35244.4|35255.4|35215.4|35284.4|35244.4|35250.4|35210.4|9
1718693400000|2024-06-18 06:50:00|35256|35216|35260.9|35220.9|35265.4|35225.4|35251|35211|15
1718693700000|2024-06-18 06:55:00|35265.4|35225.4|35230.3|35190.3|35265.4|35225.4|35229.7|35189.7|21
1718694000000|2024-06-18 07:00:00|35225.3|35185.3|35198.5|35158.5|35239.7|35199.7|35198.5|35158.5|39
1718694300000|2024-06-18 07:05:00|35199.1|35159.1|35218.4|35178.4|35222.9|35182.9|35198.5|35158.5|18
1718694600000|2024-06-18 07:10:00|35217.9|35177.9|35212.8|35172.8|35222.9|35182.9|35207.8|35167.8|3
1718694900000|2024-06-18 07:15:00|35218.4|35178.4|35218.3|35178.3|35223.9|35183.9|35198.3|35158.3|34
1718695200000|2024-06-18 07:20:00|35213.8|35173.8|35198.2|35158.2|35218.8|35178.8|35198.2|35158.2|9
1718695500000|2024-06-18 07:25:00|35193.8|35153.8|35208.1|35168.1|35218.2|35178.2|35193.2|35153.2|17
1718695800000|2024-06-18 07:30:00|35207.6|35167.6|35238.1|35198.1|35238.1|35198.1|35207.6|35167.6|16
1718696100000|2024-06-18 07:35:00|35237.5|35197.5|35228|35188|35238|35198|35218|35178|10
1718696400000|2024-06-18 07:40:00|35222.4|35182.4|35207.9|35167.9|35222.4|35182.4|35207.9|35167.9|11
1718696700000|2024-06-18 07:45:00|35212.3|35172.3|35218.9|35178.9|35237.9|35197.9|35212.3|35172.3|34
1718697000000|2024-06-18 07:50:00|35223.9|35183.9|35228.9|35188.9|35238.9|35198.9|35223.9|35183.9|16
1718697300000|2024-06-18 07:55:00|35233.3|35193.3|35222.7|35182.7|35233.3|35193.3|35218.8|35178.8|19
1718697600000|2024-06-18 08:00:00|35222.1|35182.1|35227|35187|35242.1|35202.1|35222|35182|23
1718697900000|2024-06-18 08:05:00|35227.6|35187.6|35221.9|35181.9|35232|35192|35221.9|35181.9|10
1718698200000|2024-06-18 08:10:00|35216.9|35176.9|35238|35198|35243|35203|35216.4|35176.4|62
1718698500000|2024-06-18 08:15:00|35233.5|35193.5|35237.9|35197.9|35248.5|35208.5|35233|35193|15
1718698800000|2024-06-18 08:20:00|35233.5|35193.5|35252.8|35212.8|35262.8|35222.8|35228.5|35188.5|20
1718699100000|2024-06-18 08:25:00|35244|35204|35244.4|35204.4|35244.5|35204.5|35242.8|35202.8|21
1718699400000|2024-06-18 08:30:00|35245|35205|35203.2|35163.2|35245|35205|35198.8|35158.8|53
1718699700000|2024-06-18 08:35:00|35203.8|35163.8|35163.2|35123.2|35203.8|35163.8|35163.2|35123.2|45
1718700000000|2024-06-18 08:40:00|35163.7|35123.7|35213.6|35173.6|35213.7|35173.7|35163.7|35123.7|22
1718700300000|2024-06-18 08:45:00|35218.1|35178.1|35231.3|35191.3|35251.4|35211.4|35213.6|35173.6|36
1718700600000|2024-06-18 08:50:00|35235.8|35195.8|35206.8|35166.8|35235.8|35195.8|35206.8|35166.8|6
1718700900000|2024-06-18 08:55:00|35215.7|35175.7|35227.3|35187.3|35241.2|35201.2|35206.8|35166.8|56
1718701200000|2024-06-18 09:00:00|35231.7|35191.7|35236.7|35196.7|35251.7|35211.7|35227.3|35187.3|7
1718701500000|2024-06-18 09:05:00|35237.2|35197.2|35247.1|35207.1|35252.1|35212.1|35231.6|35191.6|1
1718701800000|2024-06-18 09:10:00|35251.6|35211.6|35276.5|35236.5|35276.5|35236.5|35251.6|35211.6|16
1718702100000|2024-06-18 09:15:00|35280.9|35240.9|35273.7|35233.7|35280.9|35240.9|35258.1|35218.1|30
1718702400000|2024-06-18 09:20:00|35273.6|35233.6|35283|35243|35288.6|35248.6|35273.6|35233.6|27
1718702700000|2024-06-18 09:25:00|35278.6|35238.6|35301.8|35261.8|35307.4|35267.4|35278.5|35238.5|32
1718703000000|2024-06-18 09:30:00|35296.8|35256.8|35292.3|35252.3|35317.3|35277.3|35291.8|35251.8|20
1718703300000|2024-06-18 09:35:00|35287.9|35247.9|35292.8|35252.8|35298.4|35258.4|35287.3|35247.3|8
1718703600000|2024-06-18 09:40:00|35292.2|35252.2|35301.6|35261.6|35307.2|35267.2|35292.2|35252.2|16
1718703900000|2024-06-18 09:45:00|35297.1|35257.1|35317.1|35277.1|35317.1|35277.1|35296.6|35256.6|12
1718704200000|2024-06-18 09:50:00|35321.5|35281.5|35291.4|35251.4|35322.1|35282.1|35291.4|35251.4|38
1718704500000|2024-06-18 09:55:00|35296.4|35256.4|35286.9|35246.9|35297|35257|35276.4|35236.4|53
1718704800000|2024-06-18 10:00:00|35286.4|35246.4|35301.3|35261.3|35316.9|35276.9|35286.4|35246.4|19
1718705100000|2024-06-18 10:05:00|35306.3|35266.3|35296.2|35256.2|35311.3|35271.3|35291.2|35251.2|10
1718705400000|2024-06-18 10:10:00|35291.2|35251.2|35301.1|35261.1|35310.1|35270.1|35285.6|35245.6|27
1718705700000|2024-06-18 10:15:00|35311.1|35271.1|35332.2|35292.2|35332.2|35292.2|35311.1|35271.1|25
1718706000000|2024-06-18 10:20:00|35332.1|35292.1|35327.1|35287.1|35336.6|35296.6|35316.5|35276.5|25
1718706300000|2024-06-18 10:25:00|35327.6|35287.6|35343.1|35303.1|35348.1|35308.1|35312|35272|30
1718706600000|2024-06-18 10:30:00|35338.1|35298.1|35308.6|35268.6|35338.1|35298.1|35298.6|35258.6|20
1718706900000|2024-06-18 10:35:00|35313|35273|35282.9|35242.9|35313|35273|35282.9|35242.9|18
1718707200000|2024-06-18 10:40:00|35287.4|35247.4|35314|35274|35318.4|35278.4|35287.4|35247.4|23
1718707500000|2024-06-18 10:45:00|35302.9|35262.9|35303.3|35263.3|35308.4|35268.4|35288.4|35248.4|10
1718707800000|2024-06-18 10:50:00|35308.3|35268.3|35308.3|35268.3|35318.3|35278.3|35302.7|35262.7|23
1718708100000|2024-06-18 10:55:00|35303.8|35263.8|35323.2|35283.2|35323.2|35283.2|35303.8|35263.8|36
1718708400000|2024-06-18 11:00:00|35323.7|35283.7|35262.6|35222.6|35323.7|35283.7|35262.6|35222.6|7
1718708700000|2024-06-18 11:05:00|35258.1|35218.1|35257.5|35217.5|35268.6|35228.6|35248.1|35208.1|23
1718709000000|2024-06-18 11:10:00|35256.9|35216.9|35271.8|35231.8|35276.3|35236.3|35252.5|35212.5|37
1718709300000|2024-06-18 11:15:00|35271.3|35231.3|35266.8|35226.8|35281.8|35241.8|35262.3|35222.3|21
1718709600000|2024-06-18 11:20:00|35267.3|35227.3|35251.1|35211.1|35271.8|35231.8|35251.1|35211.1|13
1718709900000|2024-06-18 11:25:00|35246.7|35206.7|35261.1|35221.1|35271.7|35231.7|35246.7|35206.7|23
1718710200000|2024-06-18 11:30:00|35255.5|35215.5|35246.5|35206.5|35255.5|35215.5|35239.9|35199.9|31
1718710500000|2024-06-18 11:35:00|35242.1|35202.1|35246.5|35206.5|35246.5|35206.5|35221.5|35181.5|17
1718710800000|2024-06-18 11:40:00|35252|35212|35236.9|35196.9|35261.4|35221.4|35231.9|35191.9|28
1718711100000|2024-06-18 11:45:00|35241.9|35201.9|35254|35214|35263.5|35223.5|35241.9|35201.9|44
1718711400000|2024-06-18 11:50:00|35264|35224|35259.5|35219.5|35264|35224|35249|35209|69
1718711700000|2024-06-18 11:55:00|35255|35215|35275|35235|35285|35245|35239.5|35199.5|54
1718712000000|2024-06-18 12:00:00|35274.4|35234.4|35294.3|35254.3|35294.4|35254.4|35264.9|35224.9|59
1718712300000|2024-06-18 12:05:00|35294.9|35254.9|35270.9|35230.9|35304.9|35264.9|35270.4|35230.4|99
1718712600000|2024-06-18 12:10:00|35270.4|35230.4|35255.8|35215.8|35280.9|35240.9|35255.8|35215.8|34
1718712900000|2024-06-18 12:15:00|35255.3|35215.3|35254.1|35214.1|35255.3|35215.3|35239.7|35199.7|72
1718713200000|2024-06-18 12:20:00|35269.6|35229.6|35274.6|35234.6|35274.6|35234.6|35259.6|35219.6|35
1718713500000|2024-06-18 12:25:00|35290.1|35250.1|35302.3|35262.3|35322.4|35282.4|35284.5|35244.5|117
1718713800000|2024-06-18 12:30:00|35302.8|35262.8|35310|35270|35321.2|35281.2|35291.2|35251.2|74
1718714100000|2024-06-18 12:35:00|35320|35280|35330|35290|35345.6|35305.6|35315.5|35275.5|44
1718714400000|2024-06-18 12:40:00|35325.5|35285.5|35327.6|35287.6|35336.6|35296.6|35304.4|35264.4|87
1718717400000|2024-06-18 13:30:00|35309.7|35269.7|35383.3|35343.3|35416.7|35376.7|35271.3|35231.3|1810
1718717700000|2024-06-18 13:35:00|35378.9|35338.9|35313.4|35273.4|35412.8|35372.8|35293.9|35253.9|884
1718718000000|2024-06-18 13:40:00|35313.9|35273.9|35262.2|35222.2|35343.3|35303.3|35257.7|35217.7|598
1718718300000|2024-06-18 13:45:00|35262.7|35222.7|35186.4|35146.4|35293.3|35253.3|35185.4|35145.4|491
1718718600000|2024-06-18 13:50:00|35190.9|35150.9|35145.3|35105.3|35231.4|35191.4|35126.4|35086.4|586
1718718900000|2024-06-18 13:55:00|35150.8|35110.8|35214|35174|35228.4|35188.4|35150.8|35110.8|494
1718719200000|2024-06-18 14:00:00|35209|35169|35298.4|35258.4|35309.5|35269.5|35199|35159|439
1718719500000|2024-06-18 14:05:00|35297.8|35257.8|35317.2|35277.2|35352.8|35312.8|35287.3|35247.3|387
1718719800000|2024-06-18 14:10:00|35312.2|35272.2|35299.3|35259.3|35348.2|35308.2|35299.3|35259.3|195
1718720100000|2024-06-18 14:15:00|35303.7|35263.7|35288.1|35248.1|35329.2|35289.2|35278.7|35238.7|410
1718720400000|2024-06-18 14:20:00|35293.6|35253.6|35348.6|35308.6|35358|35318|35278.6|35238.6|452
1718720700000|2024-06-18 14:25:00|35348|35308|35297.4|35257.4|35358|35318|35245.8|35205.8|349
1718721000000|2024-06-18 14:30:00|35297.9|35257.9|35241.1|35201.1|35308.5|35268.5|35241.1|35201.1|550
1718721300000|2024-06-18 14:35:00|35240.5|35200.5|35291|35251|35330|35290|35240|35200|426
1718721600000|2024-06-18 14:40:00|35286.5|35246.5|35300.9|35260.9|35322|35282|35271.5|35231.5|432
1718721900000|2024-06-18 14:45:00|35310.9|35270.9|35315.3|35275.3|35326.4|35286.4|35285.3|35245.3|307
1718722200000|2024-06-18 14:50:00|35315.8|35275.8|35328.6|35288.6|35330.8|35290.8|35294.1|35254.1|240
1718722500000|2024-06-18 14:55:00|35313.1|35273.1|35267.4|35227.4|35343|35303|35266.9|35226.9|183
1718722800000|2024-06-18 15:00:00|35276.4|35236.4|35255.2|35215.2|35308.5|35268.5|35255.2|35215.2|265
1718723100000|2024-06-18 15:05:00|35250.7|35210.7|35234.1|35194.1|35305.7|35265.7|35225.1|35185.1|215
1718723400000|2024-06-18 15:10:00|35238.5|35198.5|35244|35204|35265.1|35225.1|35229.5|35189.5|496
1718723700000|2024-06-18 15:15:00|35245|35205|35356|35316|35361.6|35321.6|35244.5|35204.5|289
1718724000000|2024-06-18 15:20:00|35356.6|35316.6|35327|35287|35357.1|35317.1|35296|35256|207
1718724300000|2024-06-18 15:25:00|35332|35292|35323.7|35283.7|35335.9|35295.9|35304.8|35264.8|205
1718724600000|2024-06-18 15:30:00|35313.7|35273.7|35352.6|35312.6|35352.6|35312.6|35303.7|35263.7|258
1718724900000|2024-06-18 15:35:00|35348.1|35308.1|35323|35283|35353.6|35313.6|35308|35268|409
1718725200000|2024-06-18 15:40:00|35322.5|35282.5|35335.1|35295.1|35354|35314|35322.5|35282.5|179
1718725500000|2024-06-18 15:45:00|35334.5|35294.5|35304.5|35264.5|35354.5|35314.5|35304.5|35264.5|247
1718725800000|2024-06-18 15:50:00|35300|35260|35263.3|35223.3|35314.5|35274.5|35243.3|35203.3|293
1718726100000|2024-06-18 15:55:00|35263.8|35223.8|35299.3|35259.3|35315.4|35275.4|35263.8|35223.8|175
1718726400000|2024-06-18 16:00:00|35294.8|35254.8|35264.2|35224.2|35304.3|35264.3|35253.2|35213.2|173
1718726700000|2024-06-18 16:05:00|35263.1|35223.1|35233.1|35193.1|35273.1|35233.1|35232|35192|155
1718727000000|2024-06-18 16:10:00|35243.1|35203.1|35243.5|35203.5|35253|35213|35233|35193|267
1718727300000|2024-06-18 16:15:00|35233|35193|35231.8|35191.8|35244|35204|35221.9|35181.9|321
1718727600000|2024-06-18 16:20:00|35222.9|35182.9|35187|35147|35222.9|35182.9|35167.5|35127.5|321
1718727900000|2024-06-18 16:25:00|35186.4|35146.4|35146.4|35106.4|35208.5|35168.5|35146.4|35106.4|206
1718728200000|2024-06-18 16:30:00|35147.4|35107.4|35188.4|35148.4|35188.4|35148.4|35136.9|35096.9|180
1718728500000|2024-06-18 16:35:00|35189.5|35149.5|35193.9|35153.9|35202.8|35162.8|35157.3|35117.3|136
1718728800000|2024-06-18 16:40:00|35189.4|35149.4|35199.3|35159.3|35219.4|35179.4|35173.8|35133.8|112
1718729100000|2024-06-18 16:45:00|35204.3|35164.3|35208.7|35168.7|35209.2|35169.2|35178.2|35138.2|122
1718729400000|2024-06-18 16:50:00|35209.2|35169.2|35184.7|35144.7|35219.2|35179.2|35178.1|35138.1|372
1718729700000|2024-06-18 16:55:00|35189.2|35149.2|35094.1|35054.1|35200.2|35160.2|35094.1|35054.1|350
1718730000000|2024-06-18 17:00:00|35098.5|35058.5|35091.3|35051.3|35110.1|35070.1|35076.9|35036.9|517
1718730300000|2024-06-18 17:05:00|35086.9|35046.9|35058.9|35018.9|35096.9|35056.9|35047.9|35007.9|270
1718730600000|2024-06-18 17:10:00|35054.4|35014.4|35090.9|35050.9|35090.9|35050.9|35048.9|35008.9|229
1718730900000|2024-06-18 17:15:00|35092|35052|35206.4|35166.4|35220.9|35180.9|35092|35052|716
1718731200000|2024-06-18 17:20:00|35201.9|35161.9|35160.3|35120.3|35216.4|35176.4|35160.3|35120.3|192
1718731500000|2024-06-18 17:25:00|35160.8|35120.8|35180.7|35140.7|35189.7|35149.7|35155.3|35115.3|214
1718731800000|2024-06-18 17:30:00|35189.6|35149.6|35190.1|35150.1|35205.1|35165.1|35160.7|35120.7|188
1718732100000|2024-06-18 17:35:00|35190.6|35150.6|35235.5|35195.5|35249.5|35209.5|35189.6|35149.6|192
1718732400000|2024-06-18 17:40:00|35235|35195|35229.4|35189.4|35250.5|35210.5|35199.4|35159.4|271
1718732700000|2024-06-18 17:45:00|35234.4|35194.4|35228.3|35188.3|35243.8|35203.8|35209.4|35169.4|222
1718733000000|2024-06-18 17:50:00|35223.3|35183.3|35218.7|35178.7|35239.3|35199.3|35209.3|35169.3|258
1718733300000|2024-06-18 17:55:00|35218.2|35178.2|35239.2|35199.2|35248.2|35208.2|35208.7|35168.7|313
1718733600000|2024-06-18 18:00:00|35248.1|35208.1|35281.2|35241.2|35291.7|35251.7|35239.6|35199.6|465
1718733900000|2024-06-18 18:05:00|35285.7|35245.7|35351.1|35311.1|35362.2|35322.2|35281.2|35241.2|628
1718734200000|2024-06-18 18:10:00|35341.1|35301.1|35260|35220|35351.1|35311.1|35238.4|35198.4|1554
1718734500000|2024-06-18 18:15:00|35259.4|35219.4|35153.3|35113.3|35270|35230|35138.3|35098.3|658
1718841600000|2024-06-20 00:00:00|35215.6|35175.6|35227.2|35187.2|35269.3|35229.3|35149.8|35109.8|288
1718841900000|2024-06-20 00:05:00|35211.7|35171.7|35238.3|35198.3|35247.9|35207.9|35182.6|35142.6|36
1718842200000|2024-06-20 00:10:00|35238.8|35198.8|35304.9|35264.9|35304.9|35264.9|35238.8|35198.8|38
1718842500000|2024-06-20 00:15:00|35299.5|35259.5|35330.3|35290.3|35330.7|35290.7|35294.9|35254.9|38
1718842800000|2024-06-20 00:20:00|35335.7|35295.7|35330.2|35290.2|35340.6|35300.6|35300.2|35260.2|43
1718843100000|2024-06-20 00:25:00|35329.8|35289.8|35355.5|35315.5|35365.9|35325.9|35329.8|35289.8|24
1718843400000|2024-06-20 00:30:00|35350.9|35310.9|35350|35310|35355.5|35315.5|35334.6|35294.6|12
1718843700000|2024-06-20 00:35:00|35349.6|35309.6|35344.5|35304.5|35350|35310|35344.5|35304.5|16
1718844000000|2024-06-20 00:40:00|35343.7|35303.7|35383.6|35343.6|35394.5|35354.5|35339.1|35299.1|42
1718844300000|2024-06-20 00:45:00|35383.2|35343.2|35349.3|35309.3|35388.2|35348.2|35338.1|35298.1|13
1718844600000|2024-06-20 00:50:00|35353.9|35313.9|35353.8|35313.8|35354.3|35314.3|35343.9|35303.9|4
1718844900000|2024-06-20 00:55:00|35349.2|35309.2|35347.9|35307.9|35349.2|35309.2|35342.5|35302.5|3
1718845200000|2024-06-20 01:00:00|35347.5|35307.5|35378.3|35338.3|35382.8|35342.8|35342.9|35302.9|16
1718845500000|2024-06-20 01:05:00|35382.8|35342.8|35387.3|35347.3|35397.4|35357.4|35367.8|35327.8|9
1718845800000|2024-06-20 01:10:00|35387.8|35347.8|35382.3|35342.3|35387.8|35347.8|35372.3|35332.3|3
1718846100000|2024-06-20 01:15:00|35377.7|35337.7|35336.8|35296.8|35377.7|35337.7|35326.8|35286.8|11
1718846400000|2024-06-20 01:20:00|35337.2|35297.2|35357.1|35317.1|35357.5|35317.5|35336.8|35296.8|7
1718846700000|2024-06-20 01:25:00|35352.1|35312.1|35337.4|35297.4|35352.1|35312.1|35337.4|35297.4|17
1718847000000|2024-06-20 01:30:00|35332|35292|35316.9|35276.9|35332|35292|35306.6|35266.6|8
1718847300000|2024-06-20 01:35:00|35316.5|35276.5|35316.8|35276.8|35316.9|35276.9|35306.9|35266.9|4
1718847600000|2024-06-20 01:40:00|35317.2|35277.2|35322.2|35282.2|35322.2|35282.2|35301.8|35261.8|6
1718847900000|2024-06-20 01:45:00|35326.8|35286.8|35307.1|35267.1|35326.8|35286.8|35306.7|35266.7|6
1718848200000|2024-06-20 01:50:00|35312.1|35272.1|35322|35282|35326.6|35286.6|35306.7|35266.7|11
1718848500000|2024-06-20 01:55:00|35321.6|35281.6|35312.3|35272.3|35327.4|35287.4|35312|35272|47
1718848800000|2024-06-20 02:00:00|35307.3|35267.3|35306.8|35266.8|35317.3|35277.3|35301.9|35261.9|5
1718849100000|2024-06-20 02:05:00|35311.8|35271.8|35322.2|35282.2|35327.2|35287.2|35306.8|35266.8|22
1718849400000|2024-06-20 02:10:00|35317.2|35277.2|35316.7|35276.7|35322.1|35282.1|35307.2|35267.2|15
1718849700000|2024-06-20 02:15:00|35317.1|35277.1|35316.6|35276.6|35317.1|35277.1|35312|35272|0
1718850000000|2024-06-20 02:20:00|35317|35277|35311.9|35271.9|35322|35282|35311.9|35271.9|10
1718850300000|2024-06-20 02:25:00|35306.9|35266.9|35306.8|35266.8|35316.9|35276.9|35306.8|35266.8|12
1718850600000|2024-06-20 02:30:00|35311.4|35271.4|35327.2|35287.2|35331.8|35291.8|35311.4|35271.4|30
1718850900000|2024-06-20 02:35:00|35331.7|35291.7|35326.7|35286.7|35347.1|35307.1|35316.7|35276.7|3
1718851200000|2024-06-20 02:40:00|35327.1|35287.1|35327|35287|35327.1|35287.1|35317.1|35277.1|2
1718851500000|2024-06-20 02:45:00|35326.6|35286.6|35336.9|35296.9|35346.9|35306.9|35326.6|35286.6|5
1718851800000|2024-06-20 02:50:00|35336.1|35296.1|35341.4|35301.4|35341.4|35301.4|35326.4|35286.4|4
1718852100000|2024-06-20 02:55:00|35346|35306|35355.5|35315.5|35355.9|35315.9|35336.8|35296.8|3
1718852400000|2024-06-20 03:00:00|35355.9|35315.9|35341.3|35301.3|35355.9|35315.9|35336.3|35296.3|0
1718852700000|2024-06-20 03:05:00|35341.2|35301.2|35326.2|35286.2|35341.2|35301.2|35325.8|35285.8|2
1718853000000|2024-06-20 03:10:00|35326.6|35286.6|35346.1|35306.1|35346.1|35306.1|35326.6|35286.6|2
1718853300000|2024-06-20 03:15:00|35346.5|35306.5|35361|35321|35365.6|35325.6|35336.5|35296.5|6
1718853600000|2024-06-20 03:20:00|35366|35326|35376.3|35336.3|35385.5|35345.5|35366|35326|3
1718853900000|2024-06-20 03:25:00|35375.9|35335.9|35390.8|35350.8|35396.3|35356.3|35375.9|35335.9|7
1718854200000|2024-06-20 03:30:00|35395.4|35355.4|35416.2|35376.2|35416.2|35376.2|35395.4|35355.4|20
1718854500000|2024-06-20 03:35:00|35416.1|35376.1|35411.1|35371.1|35425.7|35385.7|35411.1|35371.1|3
1718854800000|2024-06-20 03:40:00|35415.7|35375.7|35415.6|35375.6|35416.1|35376.1|35410.7|35370.7|1
1718855100000|2024-06-20 03:45:00|35415.2|35375.2|35390.9|35350.9|35415.6|35375.6|35390.5|35350.5|9
1718855400000|2024-06-20 03:50:00|35395.5|35355.5|35390.8|35350.8|35395.5|35355.5|35385.4|35345.4|1
1718855700000|2024-06-20 03:55:00|35395.4|35355.4|35390.7|35350.7|35395.4|35355.4|35390.3|35350.3|0
1718856000000|2024-06-20 04:00:00|35385.7|35345.7|35395.3|35355.3|35395.3|35355.3|35385.7|35345.7|0
1718856300000|2024-06-20 04:05:00|35395.2|35355.2|35405.6|35365.6|35410.2|35370.2|35385.7|35345.7|7
1718856600000|2024-06-20 04:10:00|35410.2|35370.2|35415.5|35375.5|35415.5|35375.5|35400.1|35360.1|32
1718856900000|2024-06-20 04:15:00|35415.4|35375.4|35405.8|35365.8|35415.4|35375.4|35405.4|35365.4|8
1718857200000|2024-06-20 04:20:00|35410.4|35370.4|35405.3|35365.3|35410.4|35370.4|35405.3|35365.3|0
1718857500000|2024-06-20 04:25:00|35400.3|35360.3|35395.2|35355.2|35400.3|35360.3|35395.2|35355.2|0
1718857800000|2024-06-20 04:30:00|35400.2|35360.2|35355.2|35315.2|35400.2|35360.2|35355.2|35315.2|37
1718858100000|2024-06-20 04:35:00|35355.1|35315.1|35365.1|35325.1|35365.1|35325.1|35350.5|35310.5|14
1718858400000|2024-06-20 04:40:00|35365|35325|35359.6|35319.6|35365|35325|35359.6|35319.6|1
1718858700000|2024-06-20 04:45:00|35355|35315|35344.5|35304.5|35359.6|35319.6|35339.9|35299.9|2
1718859000000|2024-06-20 04:50:00|35339.5|35299.5|35339.4|35299.4|35339.5|35299.5|35330.2|35290.2|0
1718859300000|2024-06-20 04:55:00|35344.4|35304.4|35344.3|35304.3|35344.4|35304.4|35339.3|35299.3|6
1718859600000|2024-06-20 05:00:00|35339.7|35299.7|35329.2|35289.2|35343.9|35303.9|35324.7|35284.7|15
1718859900000|2024-06-20 05:05:00|35333.8|35293.8|35333.8|35293.8|35338.4|35298.4|35329.2|35289.2|10
1718860200000|2024-06-20 05:10:00|35333.7|35293.7|35323.7|35283.7|35333.7|35293.7|35323.7|35283.7|10
1718860500000|2024-06-20 05:15:00|35318.3|35278.3|35323.2|35283.2|35323.6|35283.6|35313.6|35273.6|3
1718860800000|2024-06-20 05:20:00|35313.6|35273.6|35318.1|35278.1|35318.2|35278.2|35313.1|35273.1|15
1718861100000|2024-06-20 05:25:00|35313.5|35273.5|35308|35268|35313.5|35273.5|35308|35268|0
1718861400000|2024-06-20 05:30:00|35303.4|35263.4|35277.9|35237.9|35308|35268|35273|35233|14
1718861700000|2024-06-20 05:35:00|35272.9|35232.9|35273.3|35233.3|35283.3|35243.3|35267.9|35227.9|15
1718862000000|2024-06-20 05:40:00|35277.9|35237.9|35273.2|35233.2|35277.9|35237.9|35258.2|35218.2|10
1718862300000|2024-06-20 05:45:00|35273.6|35233.6|35273.1|35233.1|35278.1|35238.1|35262.8|35222.8|5
1718862600000|2024-06-20 05:50:00|35272.7|35232.7|35267.6|35227.6|35272.7|35232.7|35262.7|35222.7|0
1718862900000|2024-06-20 05:55:00|35273|35233|35262.9|35222.9|35273|35233|35257.5|35217.5|5
1718863200000|2024-06-20 06:00:00|35267.5|35227.5|35252.8|35212.8|35267.5|35227.5|35252.8|35212.8|1
1718863500000|2024-06-20 06:05:00|35253.2|35213.2|35262.8|35222.8|35262.8|35222.8|35253.2|35213.2|5
1718863800000|2024-06-20 06:10:00|35252.8|35212.8|35228.1|35188.1|35262.7|35222.7|35228.1|35188.1|15
1718864100000|2024-06-20 06:15:00|35232.7|35192.7|35237.6|35197.6|35242.6|35202.6|35222.6|35182.6|24
1718864400000|2024-06-20 06:20:00|35237.2|35197.2|35237.5|35197.5|35242.6|35202.6|35232.6|35192.6|4
1718864700000|2024-06-20 06:25:00|35232.9|35192.9|35237.4|35197.4|35242.5|35202.5|35227.9|35187.9|19
1718865000000|2024-06-20 06:30:00|35242|35202|35231.9|35191.9|35242.4|35202.4|35222.4|35182.4|3
1718865300000|2024-06-20 06:35:00|35232.3|35192.3|35236.9|35196.9|35241.9|35201.9|35217.3|35177.3|17
1718865600000|2024-06-20 06:40:00|35232.3|35192.3|35226|35186|35241.8|35201.8|35216.8|35176.8|19
1718865900000|2024-06-20 06:45:00|35226.4|35186.4|35281.3|35241.3|35285.9|35245.9|35226.4|35186.4|10
1718866200000|2024-06-20 06:50:00|35276.3|35236.3|35281.2|35241.2|35291.2|35251.2|35271.3|35231.3|8
1718866500000|2024-06-20 06:55:00|35281.6|35241.6|35290.7|35250.7|35301.2|35261.2|35281.2|35241.2|30
1718866800000|2024-06-20 07:00:00|35295.7|35255.7|35281.1|35241.1|35295.7|35255.7|35281.1|35241.1|8
1718867100000|2024-06-20 07:05:00|35290.7|35250.7|35275.6|35235.6|35290.7|35250.7|35265.6|35225.6|17
1718867400000|2024-06-20 07:10:00|35266|35226|35184.3|35144.3|35270.6|35230.6|35183.9|35143.9|91
1718867700000|2024-06-20 07:15:00|35193.9|35153.9|35169.2|35129.2|35193.9|35153.9|35169.2|35129.2|29
1718868000000|2024-06-20 07:20:00|35173.8|35133.8|35163.8|35123.8|35179.2|35139.2|35159.2|35119.2|13
1718868300000|2024-06-20 07:25:00|35163.7|35123.7|35159.1|35119.1|35163.7|35123.7|35143.7|35103.7|43
1718868600000|2024-06-20 07:30:00|35144.1|35104.1|35138.6|35098.6|35163.6|35123.6|35134|35094|35
1718868900000|2024-06-20 07:35:00|35134|35094|35158.9|35118.9|35158.9|35118.9|35123.6|35083.6|65
1718869200000|2024-06-20 07:40:00|35158.5|35118.5|35128.4|35088.4|35158.9|35118.9|35118.8|35078.8|94
1718869500000|2024-06-20 07:45:00|35128|35088|35078|35038|35128|35088|35072.6|35032.6|92
1718869800000|2024-06-20 07:50:00|35073.3|35033.3|35073.3|35033.3|35087.9|35047.9|35073.3|35033.3|40
1718870100000|2024-06-20 07:55:00|35077.9|35037.9|35087.8|35047.8|35092.4|35052.4|35073.2|35033.2|35
1718870400000|2024-06-20 08:00:00|35082.8|35042.8|35051.5|35011.5|35087.8|35047.8|35046.9|35006.9|153
1718870700000|2024-06-20 08:05:00|35051.1|35011.1|35046.1|35006.1|35066.1|35026.1|35021.5|34981.5|61
1718871000000|2024-06-20 08:10:00|35041.5|35001.5|35056|35016|35061.4|35021.4|35041.5|35001.5|33
1718871300000|2024-06-20 08:15:00|35051.4|35011.4|35050.5|35010.5|35060.6|35020.6|35040.9|35000.9|22
1718871600000|2024-06-20 08:20:00|35055.9|35015.9|35061.2|35021.2|35065.8|35025.8|35040.9|35000.9|29
1718871900000|2024-06-20 08:25:00|35060.4|35020.4|35061.1|35021.1|35070.4|35030.4|35060.4|35020.4|16
1718872200000|2024-06-20 08:30:00|35050.7|35010.7|35040.3|35000.3|35051.1|35011.1|35040.3|35000.3|47
1718872500000|2024-06-20 08:35:00|35050.3|35010.3|35030.2|34990.2|35060.2|35020.2|35030.2|34990.2|76
1718872800000|2024-06-20 08:40:00|35020.2|34980.2|35040.1|35000.1|35044.7|35004.7|35010.2|34970.2|47
1718873100000|2024-06-20 08:45:00|35050.1|35010.1|35040|35000|35050.1|35010.1|35040|35000|28
1718873400000|2024-06-20 08:50:00|35030.4|34990.4|35029.6|34989.6|35050|35010|35024.6|34984.6|44
1718873700000|2024-06-20 08:55:00|35029.2|34989.2|35039.9|34999.9|35044.5|35004.5|35024.6|34984.6|30
1718874000000|2024-06-20 09:00:00|35034.5|34994.5|35054.4|35014.4|35064.4|35024.4|35034.5|34994.5|31
1718874300000|2024-06-20 09:05:00|35059|35019|35054.3|35014.3|35059|35019|35039.4|34999.4|34
1718874600000|2024-06-20 09:10:00|35058.9|35018.9|35070.4|35030.4|35075|35035|35044.3|35004.3|32
1718874900000|2024-06-20 09:15:00|35065.4|35025.4|35064.9|35024.9|35079.6|35039.6|35060.4|35020.4|23
1718875200000|2024-06-20 09:20:00|35060.3|35020.3|35111|35071|35111|35071|35060.3|35020.3|67
1718875500000|2024-06-20 09:25:00|35101|35061|35102.1|35062.1|35102.1|35062.1|35076|35036|50
1718875800000|2024-06-20 09:30:00|35101.7|35061.7|35096.6|35056.6|35121.7|35081.7|35091.7|35051.7|32
1718876100000|2024-06-20 09:35:00|35096.3|35056.3|35096.6|35056.6|35107|35067|35091.6|35051.6|14
1718876400000|2024-06-20 09:40:00|35096.9|35056.9|35096.5|35056.5|35106.5|35066.5|35091.5|35051.5|5
1718876700000|2024-06-20 09:45:00|35096.9|35056.9|35117.6|35077.6|35117.6|35077.6|35096.9|35056.9|14
1718877000000|2024-06-20 09:50:00|35117.5|35077.5|35081.3|35041.3|35117.5|35077.5|35071.4|35031.4|56
1718877300000|2024-06-20 09:55:00|35081.7|35041.7|35096.6|35056.6|35101.3|35061.3|35081.3|35041.3|6
1718877600000|2024-06-20 10:00:00|35101.2|35061.2|35131.2|35091.2|35135.8|35095.8|35101.2|35061.2|18
1718877900000|2024-06-20 10:05:00|35121.9|35081.9|35157.2|35117.2|35162.2|35122.2|35121.9|35081.9|65
1718878200000|2024-06-20 10:10:00|35157.6|35117.6|35137.5|35097.5|35162.6|35122.6|35137.5|35097.5|17
1718878500000|2024-06-20 10:15:00|35132.5|35092.5|35122.4|35082.4|35132.5|35092.5|35112.1|35072.1|59
1718878800000|2024-06-20 10:20:00|35117|35077|35122.4|35082.4|35122.4|35082.4|35111.6|35071.6|11
1718879100000|2024-06-20 10:25:00|35122|35082|35107.3|35067.3|35122|35082|35106.9|35066.9|17
1718879400000|2024-06-20 10:30:00|35117.3|35077.3|35102.2|35062.2|35122.3|35082.3|35096.9|35056.9|14
1718879700000|2024-06-20 10:35:00|35096.8|35056.8|35092.1|35052.1|35097.2|35057.2|35092.1|35052.1|0
1718880000000|2024-06-20 10:40:00|35092.5|35052.5|35097|35057|35112.1|35072.1|35092.1|35052.1|29
1718880300000|2024-06-20 10:45:00|35092.4|35052.4|35092|35052|35112|35072|35092|35052|69
1718880600000|2024-06-20 10:50:00|35091.9|35051.9|35070.3|35030.3|35091.9|35051.9|35055.4|35015.4|52
1718880900000|2024-06-20 10:55:00|35065.3|35025.3|35060.3|35020.3|35065.3|35025.3|35060.3|35020.3|11
1718881200000|2024-06-20 11:00:00|35060.2|35020.2|35034.8|34994.8|35065.2|35025.2|35024.8|34984.8|26
1718881500000|2024-06-20 11:05:00|35039.8|34999.8|35060.5|35020.5|35060.5|35020.5|35039.8|34999.8|37
1718881800000|2024-06-20 11:10:00|35060.9|35020.9|35055.8|35015.8|35070.8|35030.8|35045.5|35005.5|17
1718882100000|2024-06-20 11:15:00|35055.4|35015.4|35029.9|34989.9|35060.8|35020.8|35029.2|34989.2|34
1718882400000|2024-06-20 11:20:00|35030.7|34990.7|35024.5|34984.5|35039.9|34999.9|35014.5|34974.5|52
1718882700000|2024-06-20 11:25:00|35019.9|34979.9|35004.4|34964.4|35024.8|34984.8|34999|34959|63
1718883000000|2024-06-20 11:30:00|35004.8|34964.8|34958.2|34918.2|35009.8|34969.8|34939|34899|250
1718883300000|2024-06-20 11:35:00|34953.2|34913.2|34958.9|34918.9|34963.5|34923.5|34948.9|34908.9|52
1718883600000|2024-06-20 11:40:00|34958.5|34918.5|34948.8|34908.8|34958.8|34918.8|34948.8|34908.8|30
1718883900000|2024-06-20 11:45:00|34938.8|34898.8|34949.4|34909.4|34949.5|34909.5|34938.7|34898.7|66
1718884200000|2024-06-20 11:50:00|34949.1|34909.1|34959.4|34919.4|34959.4|34919.4|34944.1|34904.1|25
1718884500000|2024-06-20 11:55:00|34949.4|34909.4|34944.7|34904.7|34960.1|34920.1|34940|34900|15
1718884800000|2024-06-20 12:00:00|34949.3|34909.3|34898.5|34858.5|34949.3|34909.3|34888.8|34848.8|104
1718885100000|2024-06-20 12:05:00|34898.4|34858.4|34903|34863|34903|34863|34888.4|34848.4|204
1718885400000|2024-06-20 12:10:00|34898.4|34858.4|34908.7|34868.7|34913.3|34873.3|34893|34853|74
1718885700000|2024-06-20 12:15:00|34909|34869|34938.2|34898.2|34938.2|34898.2|34909|34869|55
1718886000000|2024-06-20 12:20:00|34948.2|34908.2|34943.5|34903.5|34958.5|34918.5|34938.2|34898.2|100
1718886300000|2024-06-20 12:25:00|34948.1|34908.1|34953|34913|34958.5|34918.5|34933.8|34893.8|152
1718886600000|2024-06-20 12:30:00|34953.4|34913.4|34958.7|34918.7|34963.7|34923.7|34938.7|34898.7|28
1718886900000|2024-06-20 12:35:00|34963.3|34923.3|34938.6|34898.6|34973.3|34933.3|34938.6|34898.6|62
1718887200000|2024-06-20 12:40:00|34933.6|34893.6|34922.4|34882.4|34938.6|34898.6|34902.4|34862.4|76
1718890200000|2024-06-20 13:30:00|34942.8|34902.8|34943.5|34903.5|34998.5|34958.5|34897.8|34857.8|995
1718890500000|2024-06-20 13:35:00|34943.1|34903.1|34874.1|34834.1|34988.5|34948.5|34869.2|34829.2|803
1718890800000|2024-06-20 13:40:00|34878.8|34838.8|34973.3|34933.3|34983.7|34943.7|34878.8|34838.8|290
1718891100000|2024-06-20 13:45:00|34968.7|34928.7|34888.6|34848.6|34979.1|34939.1|34863.6|34823.6|544
1718891400000|2024-06-20 13:50:00|34889|34849|34797.4|34757.4|34893.6|34853.6|34797.4|34757.4|632
1718891700000|2024-06-20 13:55:00|34792|34752|34826.6|34786.6|34841.2|34801.2|34792|34752|717
1718892000000|2024-06-20 14:00:00|34826.2|34786.2|34835.8|34795.8|34865.8|34825.8|34810.5|34770.5|585
1718892300000|2024-06-20 14:05:00|34840.4|34800.4|34915.3|34875.3|34959.6|34919.6|34825|34785|529
1718892600000|2024-06-20 14:10:00|34910.3|34870.3|34864.1|34824.1|34920.3|34880.3|34844.5|34804.5|359
1718892900000|2024-06-20 14:15:00|34864.5|34824.5|34853.3|34813.3|34894.1|34854.1|34844.4|34804.4|320
1718893200000|2024-06-20 14:20:00|34853.7|34813.7|34868.6|34828.6|34879|34839|34833.7|34793.7|367
1718893500000|2024-06-20 14:25:00|34868.2|34828.2|34892.4|34852.4|34942.4|34902.4|34853.2|34813.2|586
1718893800000|2024-06-20 14:30:00|34897.1|34857.1|34923.1|34883.1|34993.1|34953.1|34891.7|34851.7|513
1718894100000|2024-06-20 14:35:00|34923.4|34883.4|34902.3|34862.3|34928.4|34888.4|34883|34843|431
1718894400000|2024-06-20 14:40:00|34902.6|34862.6|34913.7|34873.7|34923.3|34883.3|34892.2|34852.2|296
1718894700000|2024-06-20 14:45:00|34913.3|34873.3|34907.5|34867.5|34913.6|34873.6|34892.9|34852.9|274
1718895000000|2024-06-20 14:50:00|34912.1|34872.1|34876.7|34836.7|34926.7|34886.7|34876.7|34836.7|310
1718895300000|2024-06-20 14:55:00|34872|34832|34862|34822|34886.6|34846.6|34852|34812|282
1718895600000|2024-06-20 15:00:00|34866.6|34826.6|34861.9|34821.9|34882.6|34842.6|34861.9|34821.9|213
1718895900000|2024-06-20 15:05:00|34866.5|34826.5|34870.3|34830.3|34901.1|34861.1|34866.5|34826.5|337
1718896200000|2024-06-20 15:10:00|34871.1|34831.1|34941|34901|34941|34901|34870.3|34830.3|488
1718896500000|2024-06-20 15:15:00|34951|34911|34864.1|34824.1|34961|34921|34859.5|34819.5|481
1718896800000|2024-06-20 15:20:00|34868.7|34828.7|34868.6|34828.6|34877.9|34837.9|34859.4|34819.4|464
1718897100000|2024-06-20 15:25:00|34877.9|34837.9|34898.2|34858.2|34927.8|34887.8|34867.1|34827.1|459
1718897400000|2024-06-20 15:30:00|34897.8|34857.8|34887|34847|34918.2|34878.2|34877|34837|208
1718897700000|2024-06-20 15:35:00|34877.4|34837.4|34893|34853|34943.1|34903.1|34877|34837|173
1718898000000|2024-06-20 15:40:00|34893.4|34853.4|34911.3|34871.3|34940.9|34900.9|34877.7|34837.7|459
1718898300000|2024-06-20 15:45:00|34916.6|34876.6|34890.4|34850.4|34922|34882|34875.1|34835.1|183
1718898600000|2024-06-20 15:50:00|34895.4|34855.4|34910.4|34870.4|34910.4|34870.4|34880.1|34840.1|224
1718898900000|2024-06-20 15:55:00|34905.4|34865.4|34893.5|34853.5|34910|34870|34888.1|34848.1|168
1718899200000|2024-06-20 16:00:00|34893.8|34853.8|34853.8|34813.8|34893.8|34853.8|34838.8|34798.8|343
1718899500000|2024-06-20 16:05:00|34853.4|34813.4|34829.4|34789.4|34853.8|34813.8|34819.4|34779.4|352
1718899800000|2024-06-20 16:10:00|34834.8|34794.8|34788.6|34748.6|34839.4|34799.4|34788.6|34748.6|547
1718900100000|2024-06-20 16:15:00|34787.9|34747.9|34808.5|34768.5|34818.6|34778.6|34778.5|34738.5|414
1718900400000|2024-06-20 16:20:00|34798.9|34758.9|34793.8|34753.8|34809.2|34769.2|34788.5|34748.5|151
1718900700000|2024-06-20 16:25:00|34789.2|34749.2|34779.8|34739.8|34799.8|34759.8|34769.1|34729.1|377
1718901000000|2024-06-20 16:30:00|34780.2|34740.2|34781.6|34741.6|34806.6|34766.6|34770.5|34730.5|227
1718901300000|2024-06-20 16:35:00|34786.2|34746.2|34731.8|34691.8|34787.3|34747.3|34731.8|34691.8|268
1718901600000|2024-06-20 16:40:00|34736.8|34696.8|34747.1|34707.1|34767.1|34727.1|34720.4|34680.4|282
1718901900000|2024-06-20 16:45:00|34751.8|34711.8|34711.7|34671.7|34751.8|34711.8|34702.5|34662.5|175
1718902200000|2024-06-20 16:50:00|34712.4|34672.4|34721.6|34681.6|34732.4|34692.4|34711.6|34671.6|309
1718902500000|2024-06-20 16:55:00|34722|34682|34720.8|34680.8|34736.9|34696.9|34700.8|34660.8|180
1718902800000|2024-06-20 17:00:00|34715.4|34675.4|34696.1|34656.1|34721.5|34681.5|34690.7|34650.7|136
1718903100000|2024-06-20 17:05:00|34691.5|34651.5|34695.3|34655.3|34716.1|34676.1|34690.7|34650.7|190
1718903400000|2024-06-20 17:10:00|34699.9|34659.9|34684.5|34644.5|34710.6|34670.6|34684.5|34644.5|187
1718903700000|2024-06-20 17:15:00|34679.9|34639.9|34699.8|34659.8|34700.5|34660.5|34659.8|34619.8|233
1718904000000|2024-06-20 17:20:00|34709.8|34669.8|34705.1|34665.1|34719.8|34679.8|34690.4|34650.4|494
1718904300000|2024-06-20 17:25:00|34700.4|34660.4|34678.9|34638.9|34705.1|34665.1|34659.7|34619.7|245
1718904600000|2024-06-20 17:30:00|34679.3|34639.3|34718.1|34678.1|34718.8|34678.8|34678.9|34638.9|343
1718904900000|2024-06-20 17:35:00|34723.1|34683.1|34717.3|34677.3|34737.3|34697.3|34713.5|34673.5|273
1718905200000|2024-06-20 17:40:00|34722|34682|34720.5|34680.5|34746.2|34706.2|34695.9|34655.9|627
1718905500000|2024-06-20 17:45:00|34715.1|34675.1|34724.7|34684.7|34735.1|34695.1|34715.1|34675.1|374
1718905800000|2024-06-20 17:50:00|34724.3|34684.3|34725.7|34685.7|34745.7|34705.7|34714.3|34674.3|371
1718906100000|2024-06-20 17:55:00|34730.3|34690.3|34677.7|34637.7|34730.3|34690.3|34677.7|34637.7|358
1718906400000|2024-06-20 18:00:00|34673.1|34633.1|34666.2|34626.2|34677.7|34637.7|34656.2|34616.2|431
1718906700000|2024-06-20 18:05:00|34671.2|34631.2|34636.9|34596.9|34686.9|34646.9|34636.9|34596.9|645
1718907000000|2024-06-20 18:10:00|34646.9|34606.9|34604.7|34564.7|34656.9|34616.9|34594.7|34554.7|1869
1718907300000|2024-06-20 18:15:00|34594.7|34554.7|34607.1|34567.1|34626|34586|34574.3|34534.3|1133
1718928000000|2024-06-21 00:00:00|34692.2|34652.2|34657.8|34617.8|34717.9|34677.9|34652.8|34612.8|130
1718928300000|2024-06-21 00:05:00|34657.5|34617.5|34672.7|34632.7|34692.5|34652.5|34647.8|34607.8|38
1718928600000|2024-06-21 00:10:00|34677.7|34637.7|34682.7|34642.7|34692.4|34652.4|34677.7|34637.7|6
1718928900000|2024-06-21 00:15:00|34687.3|34647.3|34707.6|34667.6|34712.6|34672.6|34687.3|34647.3|27
1718929200000|2024-06-21 00:20:00|34703.3|34663.3|34707.8|34667.8|34707.9|34667.9|34697.9|34657.9|8
1718929500000|2024-06-21 00:25:00|34702.8|34662.8|34703.1|34663.1|34703.1|34663.1|34698.1|34658.1|5
1718929800000|2024-06-21 00:30:00|34707.8|34667.8|34707.7|34667.7|34717.7|34677.7|34703|34663|10
1718930100000|2024-06-21 00:35:00|34703|34663|34712.3|34672.3|34712.3|34672.3|34703|34663|0
1718930400000|2024-06-21 00:40:00|34707.6|34667.6|34723.2|34683.2|34723.2|34683.2|34702.6|34662.6|28
1718930700000|2024-06-21 00:45:00|34718.5|34678.5|34733.5|34693.5|34738.2|34698.2|34718.2|34678.2|12
1718931000000|2024-06-21 00:50:00|34728.8|34688.8|34713.4|34673.4|34733.4|34693.4|34713.4|34673.4|15
1718931300000|2024-06-21 00:55:00|34718|34678|34728.6|34688.6|34743.3|34703.3|34713.4|34673.4|62
1718931600000|2024-06-21 01:00:00|34733.6|34693.6|34707.9|34667.9|34738.6|34698.6|34702.9|34662.9|28
1718931900000|2024-06-21 01:05:00|34703.2|34663.2|34731.8|34691.8|34737.2|34697.2|34688.5|34648.5|36
1718932200000|2024-06-21 01:10:00|34741.8|34701.8|34751.7|34711.7|34751.8|34711.8|34731.8|34691.8|8
1718932500000|2024-06-21 01:15:00|34747.1|34707.1|34757|34717|34766.7|34726.7|34746.7|34706.7|0
1718932800000|2024-06-21 01:20:00|34752.3|34712.3|34751.6|34711.6|34757|34717|34741.6|34701.6|58
1718933100000|2024-06-21 01:25:00|34756.2|34716.2|34751.5|34711.5|34756.6|34716.6|34746.2|34706.2|8
1718933400000|2024-06-21 01:30:00|34746.5|34706.5|34751.4|34711.4|34751.5|34711.5|34746.4|34706.4|0
1718933700000|2024-06-21 01:35:00|34746.8|34706.8|34756.7|34716.7|34761.4|34721.4|34746.8|34706.8|9
1718934000000|2024-06-21 01:40:00|34756.3|34716.3|34777.3|34737.3|34811.6|34771.6|34752|34712|96
1718934300000|2024-06-21 01:45:00|34781.9|34741.9|34756.5|34716.5|34791.9|34751.9|34756.5|34716.5|8
1718934600000|2024-06-21 01:50:00|34746.8|34706.8|34756.5|34716.5|34756.8|34716.8|34741.8|34701.8|4
1718934900000|2024-06-21 01:55:00|34756.4|34716.4|34757|34717|34767|34727|34751.4|34711.4|28
1718935200000|2024-06-21 02:00:00|34756.7|34716.7|34777|34737|34787|34747|34756.7|34716.7|11
1718935500000|2024-06-21 02:05:00|34776.9|34736.9|34776.5|34736.5|34781.6|34741.6|34766.3|34726.3|21
1718935800000|2024-06-21 02:10:00|34776.9|34736.9|34792.1|34752.1|34802.2|34762.2|34776.9|34736.9|12
1718936100000|2024-06-21 02:15:00|34796.8|34756.8|34802|34762|34806.7|34766.7|34796.7|34756.7|15
1718936400000|2024-06-21 02:20:00|34807.3|34767.3|34806.6|34766.6|34812|34772|34802|34762|24
1718936700000|2024-06-21 02:25:00|34802|34762|34831.2|34791.2|34831.9|34791.9|34802|34762|117
1718937000000|2024-06-21 02:30:00|34826.6|34786.6|34811.8|34771.8|34831.2|34791.2|34807.1|34767.1|5
1718937300000|2024-06-21 02:35:00|34821.8|34781.8|34821.7|34781.7|34821.8|34781.8|34811.7|34771.7|11
1718937600000|2024-06-21 02:40:00|34817.1|34777.1|34806.3|34766.3|34822.4|34782.4|34801.1|34761.1|70
1718937900000|2024-06-21 02:45:00|34811|34771|34800.9|34760.9|34811|34771|34800.9|34760.9|4
1718938200000|2024-06-21 02:50:00|34805.9|34765.9|34806.2|34766.2|34810.9|34770.9|34801.2|34761.2|3
1718938500000|2024-06-21 02:55:00|34810.8|34770.8|34825.8|34785.8|34826.1|34786.1|34806.1|34766.1|23
1718938800000|2024-06-21 03:00:00|34826.1|34786.1|34821|34781|34826.1|34786.1|34811.1|34771.1|13
1718939100000|2024-06-21 03:05:00|34816|34776|34810.6|34770.6|34820.7|34780.7|34805.6|34765.6|1
1718939400000|2024-06-21 03:10:00|34805.9|34765.9|34805.9|34765.9|34810.6|34770.6|34800.6|34760.6|1
1718939700000|2024-06-21 03:15:00|34810.5|34770.5|34805.8|34765.8|34810.5|34770.5|34795.8|34755.8|1
1718940000000|2024-06-21 03:20:00|34810.5|34770.5|34815.7|34775.7|34815.8|34775.8|34805.8|34765.8|2
1718940300000|2024-06-21 03:25:00|34820.3|34780.3|34820.9|34780.9|34825.7|34785.7|34820.3|34780.3|3
1718940600000|2024-06-21 03:30:00|34825.6|34785.6|34815.6|34775.6|34825.6|34785.6|34815.6|34775.6|1
1718940900000|2024-06-21 03:35:00|34815.5|34775.5|34815.5|34775.5|34820.5|34780.5|34815.5|34775.5|2
1718941200000|2024-06-21 03:40:00|34820.1|34780.1|34820.1|34780.1|34820.5|34780.5|34810.7|34770.7|2
1718941500000|2024-06-21 03:45:00|34820|34780|34810|34770|34820|34780|34809.7|34769.7|5
1718941800000|2024-06-21 03:50:00|34809.9|34769.9|34814.6|34774.6|34814.6|34774.6|34809.9|34769.9|2
1718942100000|2024-06-21 03:55:00|34809.9|34769.9|34815.2|34775.2|34819.9|34779.9|34809.9|34769.9|43
1718942400000|2024-06-21 04:00:00|34815.1|34775.1|34825.1|34785.1|34825.1|34785.1|34815.1|34775.1|8
1718942700000|2024-06-21 04:05:00|34820.1|34780.1|34820.3|34780.3|34820.4|34780.4|34815|34775|29
1718943000000|2024-06-21 04:10:00|34819.6|34779.6|34809.9|34769.9|34819.6|34779.6|34809.6|34769.6|6
1718943300000|2024-06-21 04:15:00|34810.2|34770.2|34814.8|34774.8|34815.2|34775.2|34810.2|34770.2|3
1718943600000|2024-06-21 04:20:00|34819.5|34779.5|34820.1|34780.1|34820.1|34780.1|34810.1|34770.1|12
1718943900000|2024-06-21 04:25:00|34820|34780|34820|34780|34820|34780|34820|34780|1
1718944200000|2024-06-21 04:30:00|34815.3|34775.3|34810.6|34770.6|34830.9|34790.9|34810.6|34770.6|86
1718944500000|2024-06-21 04:35:00|34815.6|34775.6|34820.5|34780.5|34820.5|34780.5|34815.2|34775.2|7
1718944800000|2024-06-21 04:40:00|34820.4|34780.4|34830.4|34790.4|34830.4|34790.4|34820.4|34780.4|7
1718945100000|2024-06-21 04:45:00|34830.3|34790.3|34830.3|34790.3|34830.3|34790.3|34830.3|34790.3|2
1718945400000|2024-06-21 04:50:00|34820.3|34780.3|34825.6|34785.6|34830.3|34790.3|34820.3|34780.3|33
1718945700000|2024-06-21 04:55:00|34830.2|34790.2|34835.5|34795.5|34835.5|34795.5|34825.5|34785.5|12
1718946000000|2024-06-21 05:00:00|34830.8|34790.8|34825.4|34785.4|34835.5|34795.5|34825.4|34785.4|7
1718946300000|2024-06-21 05:05:00|34820.7|34780.7|34815.3|34775.3|34820.7|34780.7|34815.3|34775.3|3
1718946600000|2024-06-21 05:10:00|34810.6|34770.6|34825.3|34785.3|34825.3|34785.3|34810.3|34770.3|33
1718946900000|2024-06-21 05:15:00|34830.3|34790.3|34825.2|34785.2|34830.3|34790.3|34825.2|34785.2|2
1718947200000|2024-06-21 05:20:00|34820.5|34780.5|34825.1|34785.1|34829.8|34789.8|34820.5|34780.5|4
1718947500000|2024-06-21 05:25:00|34829.8|34789.8|34835|34795|34835.1|34795.1|34825.1|34785.1|3
1718947800000|2024-06-21 05:30:00|34840|34800|34834.9|34794.9|34844.7|34804.7|34820.3|34780.3|13
1718948100000|2024-06-21 05:35:00|34839.6|34799.6|34844.9|34804.9|34844.9|34804.9|34834.9|34794.9|3
1718948400000|2024-06-21 05:40:00|34844.8|34804.8|34839.5|34799.5|34844.8|34804.8|34834.8|34794.8|2
1718948700000|2024-06-21 05:45:00|34834.8|34794.8|34849.4|34809.4|34849.4|34809.4|34834.4|34794.4|2
1718949000000|2024-06-21 05:50:00|34844.7|34804.7|34839.3|34799.3|34844.7|34804.7|34830|34790|33
1718949300000|2024-06-21 05:55:00|34844.3|34804.3|34823.9|34783.9|34844.3|34804.3|34819.2|34779.2|16
1718949600000|2024-06-21 06:00:00|34818.9|34778.9|34808.5|34768.5|34818.9|34778.9|34798.9|34758.9|17
1718949900000|2024-06-21 06:05:00|34803.8|34763.8|34823.8|34783.8|34823.8|34783.8|34803.8|34763.8|9
1718950200000|2024-06-21 06:10:00|34823.4|34783.4|34819|34779|34823.4|34783.4|34809|34769|2
1718950500000|2024-06-21 06:15:00|34823.6|34783.6|34828.3|34788.3|34828.3|34788.3|34823.6|34783.6|2
1718950800000|2024-06-21 06:20:00|34823.6|34783.6|34813.5|34773.5|34828.3|34788.3|34813.5|34773.5|8
1718951100000|2024-06-21 06:25:00|34808.8|34768.8|34818.8|34778.8|34818.8|34778.8|34808.5|34768.5|7
1718951400000|2024-06-21 06:30:00|34818.7|34778.7|34808.7|34768.7|34818.7|34778.7|34808.7|34768.7|4
1718951700000|2024-06-21 06:35:00|34803.4|34763.4|34813.3|34773.3|34818.7|34778.7|34803.4|34763.4|10
1718952000000|2024-06-21 06:40:00|34818.3|34778.3|34813.2|34773.2|34818.6|34778.6|34798.6|34758.6|4
1718952300000|2024-06-21 06:45:00|34817.9|34777.9|34818.1|34778.1|34818.5|34778.5|34808.5|34768.5|5
1718952600000|2024-06-21 06:50:00|34818.4|34778.4|34838.4|34798.4|34838.4|34798.4|34818.4|34778.4|14
1718952900000|2024-06-21 06:55:00|34838|34798|34838.3|34798.3|34853|34813|34833|34793|6
1718953200000|2024-06-21 07:00:00|34848.3|34808.3|34858.8|34818.8|34882.9|34842.9|34848.3|34808.3|68
1718953500000|2024-06-21 07:05:00|34858.5|34818.5|34853.1|34813.1|34868.2|34828.2|34852.8|34812.8|43
1718953800000|2024-06-21 07:10:00|34853.4|34813.4|34858|34818|34867.5|34827.5|34852.8|34812.8|18
1718954100000|2024-06-21 07:15:00|34852.7|34812.7|34847.3|34807.3|34858|34818|34847.3|34807.3|19
1718954400000|2024-06-21 07:20:00|34852.6|34812.6|34862.6|34822.6|34872.6|34832.6|34852.6|34812.6|61
1718954700000|2024-06-21 07:25:00|34872.6|34832.6|34897.5|34857.5|34912.2|34872.2|34872.6|34832.6|16
1718955000000|2024-06-21 07:30:00|34897.8|34857.8|34892.1|34852.1|34902.5|34862.5|34882.5|34842.5|3
1718955300000|2024-06-21 07:35:00|34887.4|34847.4|34887|34847|34892.4|34852.4|34882.4|34842.4|6
1718955600000|2024-06-21 07:40:00|34887.3|34847.3|34892.3|34852.3|34897|34857|34887.3|34847.3|12
1718955900000|2024-06-21 07:45:00|34892.2|34852.2|34887.2|34847.2|34897.2|34857.2|34887.2|34847.2|11
1718956200000|2024-06-21 07:50:00|34886.9|34846.9|34892.1|34852.1|34916.9|34876.9|34886.8|34846.8|79
1718956500000|2024-06-21 07:55:00|34891.8|34851.8|34901.7|34861.7|34906.8|34866.8|34891.8|34851.8|6
1718956800000|2024-06-21 08:00:00|34901.4|34861.4|34892|34852|34901.4|34861.4|34891.7|34851.7|5
1718957100000|2024-06-21 08:05:00|34891.9|34851.9|34896.6|34856.6|34911.6|34871.6|34891.9|34851.9|9
1718957400000|2024-06-21 08:10:00|34887.2|34847.2|34862.1|34822.1|34896.6|34856.6|34862.1|34822.1|11
1718957700000|2024-06-21 08:15:00|34861.8|34821.8|34896.4|34856.4|34896.5|34856.5|34861.8|34821.8|37
1718958000000|2024-06-21 08:20:00|34891.7|34851.7|34886.9|34846.9|34896.4|34856.4|34886.9|34846.9|8
1718958300000|2024-06-21 08:25:00|34886.6|34846.6|34901.3|34861.3|34906.6|34866.6|34876.6|34836.6|27
1718958600000|2024-06-21 08:30:00|34901.2|34861.2|34881.2|34841.2|34906.5|34866.5|34881.2|34841.2|4
1718958900000|2024-06-21 08:35:00|34876.2|34836.2|34856.4|34816.4|34876.2|34836.2|34856.1|34816.1|9
1718959200000|2024-06-21 08:40:00|34851.7|34811.7|34866.3|34826.3|34866.7|34826.7|34846.7|34806.7|6
1718959500000|2024-06-21 08:45:00|34861.3|34821.3|34871.2|34831.2|34871.3|34831.3|34861.3|34821.3|5
1718959800000|2024-06-21 08:50:00|34866.5|34826.5|34866.5|34826.5|34866.5|34826.5|34861.2|34821.2|4
1718960100000|2024-06-21 08:55:00|34856.5|34816.5|34856.1|34816.1|34875.8|34835.8|34851.1|34811.1|19
1718960400000|2024-06-21 09:00:00|34855.8|34815.8|34846|34806|34856.4|34816.4|34836|34796|12
1718960700000|2024-06-21 09:05:00|34846.3|34806.3|34845.6|34805.6|34860.7|34820.7|34840.9|34800.9|6
1718961000000|2024-06-21 09:10:00|34840.9|34800.9|34840.9|34800.9|34850.9|34810.9|34830.9|34790.9|33
1718961300000|2024-06-21 09:15:00|34840.5|34800.5|34845.8|34805.8|34850.5|34810.5|34830.8|34790.8|16
1718961600000|2024-06-21 09:20:00|34840.8|34800.8|34860.7|34820.7|34866|34826|34840.8|34800.8|12
1718961900000|2024-06-21 09:25:00|34850.7|34810.7|34860.3|34820.3|34860.6|34820.6|34850.6|34810.6|26
1718962200000|2024-06-21 09:30:00|34860.6|34820.6|34870.5|34830.5|34875.3|34835.3|34860.3|34820.3|7
1718962500000|2024-06-21 09:35:00|34865.2|34825.2|34875.5|34835.5|34875.8|34835.8|34860.5|34820.5|11
1718962800000|2024-06-21 09:40:00|34865.5|34825.5|34835.4|34795.4|34875.8|34835.8|34835.4|34795.4|19
1718963100000|2024-06-21 09:45:00|34830.7|34790.7|34845.3|34805.3|34845.3|34805.3|34825.6|34785.6|12
1718963400000|2024-06-21 09:50:00|34840.3|34800.3|34859.9|34819.9|34864.9|34824.9|34840|34800|12
1718963700000|2024-06-21 09:55:00|34855.2|34815.2|34830.1|34790.1|34859.9|34819.9|34830.1|34790.1|1
1718964000000|2024-06-21 10:00:00|34825.1|34785.1|34860.1|34820.1|34860.1|34820.1|34825.1|34785.1|2
1718964300000|2024-06-21 10:05:00|34865.1|34825.1|34865|34825|34865.4|34825.4|34855.3|34815.3|5
1718964600000|2024-06-21 10:10:00|34860.3|34820.3|34869.6|34829.6|34885|34845|34860.3|34820.3|39
1718964900000|2024-06-21 10:15:00|34864.9|34824.9|34884.5|34844.5|34884.5|34844.5|34854.9|34814.9|38
1718965200000|2024-06-21 10:20:00|34875.1|34835.1|34884.5|34844.5|34889.8|34849.8|34869.8|34829.8|41
1718965500000|2024-06-21 10:25:00|34884.4|34844.4|34884.7|34844.7|34895|34855|34879.7|34839.7|13
1718965800000|2024-06-21 10:30:00|34885|34845|34894.6|34854.6|34904.4|34864.4|34885|34845|9
1718966100000|2024-06-21 10:35:00|34894.9|34854.9|34909.5|34869.5|34914.2|34874.2|34894.3|34854.3|6
1718966400000|2024-06-21 10:40:00|34904.8|34864.8|34904.4|34864.4|34909.5|34869.5|34894.7|34854.7|13
1718966700000|2024-06-21 10:45:00|34904.7|34864.7|34894.7|34854.7|34909.4|34869.4|34894.7|34854.7|7
1718967000000|2024-06-21 10:50:00|34894.6|34854.6|34904.6|34864.6|34914.1|34874.1|34889.6|34849.6|35
1718967300000|2024-06-21 10:55:00|34909.3|34869.3|34924.5|34884.5|34934.6|34894.6|34909.3|34869.3|6
1718967600000|2024-06-21 11:00:00|34915.1|34875.1|34934.4|34894.4|34943.9|34903.9|34914.5|34874.5|37
1718967900000|2024-06-21 11:05:00|34939.1|34899.1|34949.3|34909.3|34949.3|34909.3|34924.4|34884.4|42
1718968200000|2024-06-21 11:10:00|34944.3|34904.3|34954.3|34914.3|34954.3|34914.3|34944.3|34904.3|26
1718968500000|2024-06-21 11:15:00|34959|34919|34968.9|34928.9|34973.9|34933.9|34953.9|34913.9|26
1718968800000|2024-06-21 11:20:00|34973.9|34933.9|34974.1|34934.1|34974.2|34934.2|34963.6|34923.6|25
1718969100000|2024-06-21 11:25:00|34964.1|34924.1|34953.7|34913.7|34974.1|34934.1|34953.7|34913.7|23
1718969400000|2024-06-21 11:30:00|34963.4|34923.4|34973.4|34933.4|34974|34934|34954|34914|34
1718969700000|2024-06-21 11:35:00|34963.4|34923.4|34973.6|34933.6|34973.6|34933.6|34953.9|34913.9|15
1718970000000|2024-06-21 11:40:00|34973.3|34933.3|34993.2|34953.2|34993.2|34953.2|34973.3|34933.3|67
1718970300000|2024-06-21 11:45:00|34993.5|34953.5|35019|34979|35023.5|34983.5|34983.5|34943.5|107
1718970600000|2024-06-21 11:50:00|35018.7|34978.7|35003.3|34963.3|35023.7|34983.7|34993.4|34953.4|147
1718970900000|2024-06-21 11:55:00|35003|34963|35003.3|34963.3|35028.3|34988.3|34963.6|34923.6|55
1718971200000|2024-06-21 12:00:00|35003|34963|34993.5|34953.5|35022.9|34982.9|34983.5|34943.5|44
1718971500000|2024-06-21 12:05:00|34992.3|34952.3|34958.1|34918.1|34998.1|34958.1|34958.1|34918.1|46
1718971800000|2024-06-21 12:10:00|34953.4|34913.4|34923.3|34883.3|34963.4|34923.4|34912.8|34872.8|115
1718972100000|2024-06-21 12:15:00|34928|34888|34913.2|34873.2|34953.3|34913.3|34913.2|34873.2|53
1718972400000|2024-06-21 12:20:00|34903.2|34863.2|34903.2|34863.2|34923.2|34883.2|34893.2|34853.2|95
1718972700000|2024-06-21 12:25:00|34898.2|34858.2|34846.3|34806.3|34903.1|34863.1|34821|34781|357
1718973000000|2024-06-21 12:30:00|34846|34806|34771.3|34731.3|34846|34806|34766.3|34726.3|107
1718973300000|2024-06-21 12:35:00|34766.3|34726.3|34791.2|34751.2|34791.5|34751.5|34756.5|34716.5|41
1718973600000|2024-06-21 12:40:00|34790.9|34750.9|34756.4|34716.4|34791.2|34751.2|34751.4|34711.4|50
1718976600000|2024-06-21 13:30:00|34765.1|34725.1|34770.6|34730.6|34866.5|34826.5|34705.1|34665.1|689
1718976900000|2024-06-21 13:35:00|34765.6|34725.6|34731.7|34691.7|34765.6|34725.6|34670.9|34630.9|531
1718977200000|2024-06-21 13:40:00|34736.7|34696.7|34696.3|34656.3|34756.9|34716.9|34696.3|34656.3|409
1718977500000|2024-06-21 13:45:00|34691.3|34651.3|34811|34771|34811|34771|34691.3|34651.3|333
1718977800000|2024-06-21 13:50:00|34806.2|34766.2|34835.3|34795.3|34891.2|34851.2|34801.2|34761.2|341
1718978100000|2024-06-21 13:55:00|34835|34795|34839.4|34799.4|34906.1|34866.1|34825|34785|495
1718978400000|2024-06-21 14:00:00|34849.1|34809.1|34964.6|34924.6|34979.6|34939.6|34839.4|34799.4|469
1718978700000|2024-06-21 14:05:00|34959.6|34919.6|34878.1|34838.1|34979|34939|34848.4|34808.4|574
1718979000000|2024-06-21 14:10:00|34883.1|34843.1|34874.1|34834.1|34909.2|34869.2|34858.6|34818.6|283
1718979300000|2024-06-21 14:15:00|34878.9|34838.9|34874.1|34834.1|34899.1|34859.1|34849.1|34809.1|60
1718979600000|2024-06-21 14:20:00|34879.1|34839.1|34888.4|34848.4|34909|34869|34869|34829|183
1718979900000|2024-06-21 14:25:00|34893.4|34853.4|34888.9|34848.9|34898.4|34858.4|34848.9|34808.9|84
1718980200000|2024-06-21 14:30:00|34888.6|34848.6|34833.6|34793.6|34899.7|34859.7|34828.6|34788.6|459
1718980500000|2024-06-21 14:35:00|34828.8|34788.8|34880.2|34840.2|34914.9|34874.9|34828.8|34788.8|185
1718980800000|2024-06-21 14:40:00|34879.9|34839.9|34910.9|34870.9|34950.4|34910.4|34870.4|34830.4|173
1718981100000|2024-06-21 14:45:00|34915.7|34875.7|34989.7|34949.7|34990|34950|34905.7|34865.7|226
1718981400000|2024-06-21 14:50:00|34990|34950|35050.2|35010.2|35059.9|35019.9|34980.3|34940.3|440
1718981700000|2024-06-21 14:55:00|35044.9|35004.9|35040.7|35000.7|35080.2|35040.2|35025.4|34985.4|349
1718982000000|2024-06-21 15:00:00|35040.4|35000.4|35070.6|35030.6|35100.7|35060.7|35035.7|34995.7|663
1718982300000|2024-06-21 15:05:00|35080.6|35040.6|35080.6|35040.6|35100|35060|35040.6|35000.6|264
1718982600000|2024-06-21 15:10:00|35085.6|35045.6|35059.3|35019.3|35090.5|35050.5|35054.6|35014.6|310
1718982900000|2024-06-21 15:15:00|35059.6|35019.6|35069.3|35029.3|35080.4|35040.4|35039.3|34999.3|367
1718983200000|2024-06-21 15:20:00|35059.3|35019.3|35088.1|35048.1|35088.1|35048.1|35047.8|35007.8|222
1718983500000|2024-06-21 15:25:00|35078.1|35038.1|35088.6|35048.6|35108.6|35068.6|35078|35038|129
1718983800000|2024-06-21 15:30:00|35093.6|35053.6|35119|35079|35139.7|35099.7|35093.6|35053.6|271
1718984100000|2024-06-21 15:35:00|35119.3|35079.3|35159.5|35119.5|35180.1|35140.1|35099|35059|500
1718984400000|2024-06-21 15:40:00|35159.8|35119.8|35169.7|35129.7|35174.5|35134.5|35139.5|35099.5|108
1718984700000|2024-06-21 15:45:00|35170|35130|35169.4|35129.4|35180|35140|35149.4|35109.4|160
1718985000000|2024-06-21 15:50:00|35169.6|35129.6|35181|35141|35195.1|35155.1|35160.7|35120.7|356
1718985300000|2024-06-21 15:55:00|35180.7|35140.7|35206.7|35166.7|35211.4|35171.4|35170.9|35130.9|266
1718985600000|2024-06-21 16:00:00|35202|35162|35176.1|35136.1|35212|35172|35160.8|35120.8|355
1718985900000|2024-06-21 16:05:00|35175.5|35135.5|35185.4|35145.4|35185.7|35145.7|35130.7|35090.7|249
1718986200000|2024-06-21 16:10:00|35180.7|35140.7|35130.6|35090.6|35180.7|35140.7|35125.4|35085.4|108
1718986500000|2024-06-21 16:15:00|35120.6|35080.6|35114.7|35074.7|35140.6|35100.6|35109.5|35069.5|281
1718986800000|2024-06-21 16:20:00|35120|35080|35149.9|35109.9|35149.9|35109.9|35099.9|35059.9|167
1718987100000|2024-06-21 16:25:00|35159.9|35119.9|35119.8|35079.8|35159.9|35119.9|35119.8|35079.8|71
1718987400000|2024-06-21 16:30:00|35120.1|35080.1|35085|35045|35150.4|35110.4|35080.3|35040.3|287
1718987700000|2024-06-21 16:35:00|35080.3|35040.3|35080.8|35040.8|35090.3|35050.3|35060.3|35020.3|218
1718988000000|2024-06-21 16:40:00|35080.5|35040.5|35081|35041|35110.7|35070.7|35060.2|35020.2|161
1718988300000|2024-06-21 16:45:00|35081.3|35041.3|35096.2|35056.2|35121.2|35081.2|35071.2|35031.2|218
1718988600000|2024-06-21 16:50:00|35101.2|35061.2|35092.2|35052.2|35106.9|35066.9|35061.4|35021.4|283
1718988900000|2024-06-21 16:55:00|35096.9|35056.9|35071.6|35031.6|35102.2|35062.2|35071.6|35031.6|132
1718989200000|2024-06-21 17:00:00|35066.8|35026.8|35071.5|35031.5|35071.5|35031.5|35046.8|35006.8|175
1718989500000|2024-06-21 17:05:00|35081.5|35041.5|35081.4|35041.4|35091.5|35051.5|35071.4|35031.4|375
1718989800000|2024-06-21 17:10:00|35081.1|35041.1|34988|34948|35081.1|35041.1|34978.6|34938.6|576
1718990100000|2024-06-21 17:15:00|34958|34918|34950.1|34910.1|34980.2|34940.2|34938.6|34898.6|328
1718990400000|2024-06-21 17:20:00|34949.6|34909.6|34939|34899|34959.6|34919.6|34929|34889|434
1718990700000|2024-06-21 17:25:00|34939.5|34899.5|34938.9|34898.9|34958.9|34918.9|34924.2|34884.2|337
1718991000000|2024-06-21 17:30:00|34948.3|34908.3|34917.7|34877.7|34948.6|34908.6|34907.7|34867.7|434
1718991300000|2024-06-21 17:35:00|34917.2|34877.2|34916.5|34876.5|34932.4|34892.4|34907.7|34867.7|249
1718991600000|2024-06-21 17:40:00|34911.3|34871.3|34915.9|34875.9|34926.5|34886.5|34905.9|34865.9|325
1718991900000|2024-06-21 17:45:00|34925.9|34885.9|34895.9|34855.9|34925.9|34885.9|34895.9|34855.9|243
1718992200000|2024-06-21 17:50:00|34900.6|34860.6|34920|34880|34924.7|34884.7|34885.8|34845.8|257
1718992500000|2024-06-21 17:55:00|34924.7|34884.7|34977.3|34937.3|34977.3|34937.3|34914.7|34874.7|384
1718992800000|2024-06-21 18:00:00|34987.3|34947.3|34966.2|34926.2|34987.3|34947.3|34936.7|34896.7|669
1718993100000|2024-06-21 18:05:00|34961.4|34921.4|34956.6|34916.6|34966.7|34926.7|34946.1|34906.1|442
1718993400000|2024-06-21 18:10:00|34951.9|34911.9|34950.7|34910.7|34987.6|34947.6|34900.2|34860.2|2375
1718993700000|2024-06-21 18:15:00|34946|34906|35007.6|34967.6|35017.6|34977.6|34946|34906|650
1719187200000|2024-06-24 00:00:00|34926.6|34886.6|34931.5|34891.5|35001.5|34946.5|34916.4|34876.4|76
1719187500000|2024-06-24 00:05:00|34931.6|34891.6|34921.4|34881.4|34936.4|34896.4|34891.6|34851.6|95
1719187800000|2024-06-24 00:10:00|34911.4|34871.4|34936.1|34896.1|34956.2|34916.2|34891.3|34851.3|55
1719188100000|2024-06-24 00:15:00|34931.2|34891.2|35001.3|34961.3|35001.3|34961.3|34931.2|34891.2|47
1719188400000|2024-06-24 00:20:00|35001.2|34961.2|34971|34931|35006|34966|34966|34926|13
1719188700000|2024-06-24 00:25:00|34976|34936|34986|34946|34991|34951|34976|34936|0
1719189000000|2024-06-24 00:30:00|34985.9|34945.9|35016.2|34976.2|35021.2|34981.2|34980.9|34940.9|35
1719189300000|2024-06-24 00:35:00|35011.2|34971.2|34996.1|34956.1|35011.2|34971.2|34991.1|34951.1|4
1719189600000|2024-06-24 00:40:00|34996|34956|34966.1|34926.1|34996|34956|34966.1|34926.1|5
1719189900000|2024-06-24 00:45:00|34976.1|34936.1|34971.1|34931.1|34981.1|34941.1|34966.2|34926.2|8
1719190200000|2024-06-24 00:50:00|34966.1|34926.1|34961|34921|34971.1|34931.1|34956.1|34916.1|0
1719190500000|2024-06-24 00:55:00|34956|34916|34920.9|34880.9|34961|34921|34920.9|34880.9|10
1719190800000|2024-06-24 01:00:00|34921|34881|34965.8|34925.8|34970.8|34930.8|34916|34876|7
1719191100000|2024-06-24 01:05:00|34970.7|34930.7|34985.8|34945.8|34995.8|34955.8|34970.7|34930.7|25
1719191400000|2024-06-24 01:10:00|34990.7|34950.7|34995.7|34955.7|35000.8|34960.8|34980.7|34940.7|2
1719191700000|2024-06-24 01:15:00|35000.7|34960.7|35005.7|34965.7|35005.7|34965.7|34980.7|34940.7|1
1719192000000|2024-06-24 01:20:00|35000.7|34960.7|35020.6|34980.6|35025.6|34985.6|34995.7|34955.7|8
1719192300000|2024-06-24 01:25:00|35020.5|34980.5|35040.4|35000.4|35045.5|35005.5|35020.5|34980.5|17
1719192600000|2024-06-24 01:30:00|35035.5|34995.5|35030.4|34990.4|35045.5|35005.5|35025.5|34985.5|2
1719192900000|2024-06-24 01:35:00|35030.3|34990.3|35070.3|35030.3|35080.4|35040.4|35020.3|34980.3|1
1719193200000|2024-06-24 01:40:00|35075.3|35035.3|35080.2|35040.2|35085.3|35045.3|35060.3|35020.3|16
1719193500000|2024-06-24 01:45:00|35075.3|35035.3|35080.2|35040.2|35085.2|35045.2|35070.1|35030.1|12
1719193800000|2024-06-24 01:50:00|35085.2|35045.2|35095.1|35055.1|35115.1|35075.1|35085.2|35045.2|10
1719194100000|2024-06-24 01:55:00|35100|35060|35110|35070|35120.1|35080.1|35095|35055|6
1719194400000|2024-06-24 02:00:00|35115|35075|35080|35040|35115|35075|35075|35035|3
1719194700000|2024-06-24 02:05:00|35079.9|35039.9|35109.8|35069.8|35109.9|35069.9|35079.9|35039.9|1
1719195000000|2024-06-24 02:10:00|35109.9|35069.9|35104.8|35064.8|35114.9|35074.9|35094.8|35054.8|19
1719195300000|2024-06-24 02:15:00|35104.9|35064.9|35119.9|35079.9|35119.9|35079.9|35104.8|35064.8|35
1719195600000|2024-06-24 02:20:00|35120|35080|35109.9|35069.9|35124.9|35084.9|35105|35065|14
1719195900000|2024-06-24 02:25:00|35109.8|35069.8|35084.8|35044.8|35109.8|35069.8|35070|35030|29
1719196200000|2024-06-24 02:30:00|35074.8|35034.8|35079.8|35039.8|35084.8|35044.8|35064.8|35024.8|1
1719196500000|2024-06-24 02:35:00|35074.8|35034.8|35069.8|35029.8|35079.8|35039.8|35069.7|35029.7|0
1719196800000|2024-06-24 02:40:00|35069.7|35029.7|35089.7|35049.7|35089.7|35049.7|35069.7|35029.7|0
1719197100000|2024-06-24 02:45:00|35094.7|35054.7|35099.7|35059.7|35109.6|35069.6|35084.7|35044.7|6
1719197400000|2024-06-24 02:50:00|35094.7|35054.7|35089.6|35049.6|35099.5|35059.5|35079.6|35039.6|0
1719197700000|2024-06-24 02:55:00|35094.6|35054.6|35109.4|35069.4|35109.4|35069.4|35094.6|35054.6|0
1719198000000|2024-06-24 03:00:00|35104.5|35064.5|35109.3|35069.3|35109.4|35069.4|35104.3|35064.3|47
1719198300000|2024-06-24 03:05:00|35109.4|35069.4|35114.3|35074.3|35119.4|35079.4|35104.4|35064.4|28
1719198600000|2024-06-24 03:10:00|35119.3|35079.3|35154.2|35114.2|35159.2|35119.2|35119.3|35079.3|26
1719198900000|2024-06-24 03:15:00|35144.3|35104.3|35149.2|35109.2|35149.2|35109.2|35144.2|35104.2|1
1719199200000|2024-06-24 03:20:00|35149.1|35109.1|35124.1|35084.1|35149.2|35109.2|35124|35084|4
1719199500000|2024-06-24 03:25:00|35129.1|35089.1|35124|35084|35139|35099|35124|35084|2
1719199800000|2024-06-24 03:30:00|35128.9|35088.9|35118.9|35078.9|35128.9|35088.9|35114|35074|2
1719200100000|2024-06-24 03:35:00|35123.9|35083.9|35118.8|35078.8|35123.9|35083.9|35118.8|35078.8|3
1719200400000|2024-06-24 03:40:00|35113.8|35073.8|35098.8|35058.8|35113.8|35073.8|35098.8|35058.8|1
1719200700000|2024-06-24 03:45:00|35108.8|35068.8|35113.7|35073.7|35113.7|35073.7|35108.7|35068.7|6
1719201000000|2024-06-24 03:50:00|35113.6|35073.6|35113.6|35073.6|35113.6|35073.6|35108.6|35068.6|2
1719201300000|2024-06-24 03:55:00|35113.5|35073.5|35123.5|35083.5|35123.5|35083.5|35113.5|35073.5|2
1719201600000|2024-06-24 04:00:00|35123.4|35083.4|35133.4|35093.4|35138.4|35098.4|35118.5|35078.5|4
1719201900000|2024-06-24 04:05:00|35128.5|35088.5|35128.5|35088.5|35128.5|35088.5|35128.4|35088.4|14
1719202200000|2024-06-24 04:10:00|35128.4|35088.4|35133.3|35093.3|35133.3|35093.3|35128.3|35088.3|0
1719202500000|2024-06-24 04:15:00|35128.4|35088.4|35133.3|35093.3|35138.3|35098.3|35128.3|35088.3|0
1719202800000|2024-06-24 04:20:00|35133.2|35093.2|35133.1|35093.1|35133.2|35093.2|35128.2|35088.2|1
1719203100000|2024-06-24 04:25:00|35133.2|35093.2|35138.2|35098.2|35148.1|35108.1|35133.2|35093.2|1
1719203400000|2024-06-24 04:30:00|35138.1|35098.1|35138|35098|35138.1|35098.1|35128.1|35088.1|0
1719203700000|2024-06-24 04:35:00|35133.1|35093.1|35163|35123|35163|35123|35133|35093|7
1719204000000|2024-06-24 04:40:00|35173|35133|35162.9|35122.9|35177.9|35137.9|35162.9|35122.9|3
1719204300000|2024-06-24 04:45:00|35167.8|35127.8|35147.8|35107.8|35167.8|35127.8|35147.8|35107.8|0
1719204600000|2024-06-24 04:50:00|35157.8|35117.8|35152.8|35112.8|35157.8|35117.8|35152.8|35112.8|3
1719204900000|2024-06-24 04:55:00|35152.7|35112.7|35152.7|35112.7|35157.7|35117.7|35152.7|35112.7|0
1719205200000|2024-06-24 05:00:00|35157.7|35117.7|35142.6|35102.6|35162.7|35122.7|35142.6|35102.6|15
1719205500000|2024-06-24 05:05:00|35157.6|35117.6|35137.5|35097.5|35157.6|35117.6|35132.5|35092.5|9
1719205800000|2024-06-24 05:10:00|35137.4|35097.4|35107.1|35067.1|35137.4|35097.4|35107.1|35067.1|15
1719206100000|2024-06-24 05:15:00|35107.2|35067.2|35112.1|35072.1|35117.1|35077.1|35107.2|35067.2|0
1719206400000|2024-06-24 05:20:00|35117.1|35077.1|35112|35072|35117.1|35077.1|35112|35072|1
1719206700000|2024-06-24 05:25:00|35107|35067|35111.9|35071.9|35111.9|35071.9|35106.9|35066.9|1
1719207000000|2024-06-24 05:30:00|35116.9|35076.9|35131.9|35091.9|35136.9|35096.9|35116.9|35076.9|8
1719207300000|2024-06-24 05:35:00|35136.8|35096.8|35106.8|35066.8|35136.8|35096.8|35106.8|35066.8|1
1719207600000|2024-06-24 05:40:00|35111.7|35071.7|35096.7|35056.7|35116.7|35076.7|35096.7|35056.7|1
1719207900000|2024-06-24 05:45:00|35101.7|35061.7|35106.6|35066.6|35106.6|35066.6|35081.6|35041.6|12
1719208200000|2024-06-24 05:50:00|35101.6|35061.6|35121.5|35081.5|35126.5|35086.5|35101.6|35061.6|20
1719208500000|2024-06-24 05:55:00|35116.5|35076.5|35096.4|35056.4|35116.5|35076.5|35091.5|35051.5|3
1719208800000|2024-06-24 06:00:00|35091.5|35051.5|35091.4|35051.4|35111.4|35071.4|35086.3|35046.3|5
1719209100000|2024-06-24 06:05:00|35096.4|35056.4|35081.3|35041.3|35096.4|35056.4|35081.3|35041.3|0
1719209400000|2024-06-24 06:10:00|35081.2|35041.2|35076.2|35036.2|35081.3|35041.3|35076.2|35036.2|2
1719209700000|2024-06-24 06:15:00|35076.1|35036.1|35046.1|35006.1|35081.2|35041.2|35046.1|35006.1|7
1719210000000|2024-06-24 06:20:00|35046.2|35006.2|35041.1|35001.1|35056.1|35016.1|35041.1|35001.1|1
1719210300000|2024-06-24 06:25:00|35041|35001|35036|34996|35061.1|35021.1|35031|34991|19
1719210600000|2024-06-24 06:30:00|35035.9|34995.9|35040.9|35000.9|35045.8|35005.8|35025.9|34985.9|12
1719210900000|2024-06-24 06:35:00|35045.8|35005.8|35030.8|34990.8|35045.9|35005.9|35020.8|34980.8|13
1719211200000|2024-06-24 06:40:00|35035.7|34995.7|35020.7|34980.7|35040.7|35000.7|35020.7|34980.7|10
1719211500000|2024-06-24 06:45:00|35025.7|34985.7|35025.6|34985.6|35035.6|34995.6|35015.6|34975.6|7
1719211800000|2024-06-24 06:50:00|35020.6|34980.6|35015.6|34975.6|35030.6|34990.6|35015.5|34975.5|13
1719212100000|2024-06-24 06:55:00|35015.5|34975.5|35015.5|34975.5|35020.6|34980.6|35010.5|34970.5|16
1719212400000|2024-06-24 07:00:00|35015.6|34975.6|35035.4|34995.4|35040.5|35000.5|35015.5|34975.5|34
1719212700000|2024-06-24 07:05:00|35025.4|34985.4|35055.3|35015.3|35055.3|35015.3|35025.4|34985.4|1
1719213000000|2024-06-24 07:10:00|35050.3|35010.3|35070.4|35030.4|35080.4|35040.4|35035.3|34995.3|110
1719213300000|2024-06-24 07:15:00|35090.3|35050.3|35080.3|35040.3|35100.3|35060.3|35070.3|35030.3|42
1719213600000|2024-06-24 07:20:00|35070.3|35030.3|35040.1|35000.1|35070.3|35030.3|35035.3|34995.3|38
1719213900000|2024-06-24 07:25:00|35035.2|34995.2|35025.1|34985.1|35035.2|34995.2|35010.1|34970.1|2
1719214200000|2024-06-24 07:30:00|35035.1|34995.1|35045.1|35005.1|35050.2|35010.2|35005.1|34965.1|7
1719214500000|2024-06-24 07:35:00|35040.1|35000.1|35075.1|35035.1|35080|35040|35040|35000|1
1719214800000|2024-06-24 07:40:00|35080|35040|35085|35045|35100|35060|35080|35040|3
1719215100000|2024-06-24 07:45:00|35090|35050|35104.8|35064.8|35104.9|35064.9|35089.9|35049.9|6
1719215400000|2024-06-24 07:50:00|35099.9|35059.9|35114.7|35074.7|35114.9|35074.9|35089.8|35049.8|8
1719215700000|2024-06-24 07:55:00|35114.6|35074.6|35104.6|35064.6|35114.6|35074.6|35094.7|35054.7|4
1719216000000|2024-06-24 08:00:00|35099.7|35059.7|35089.6|35049.6|35099.7|35059.7|35084.6|35044.6|3
1719216300000|2024-06-24 08:05:00|35084.6|35044.6|35074.5|35034.5|35094.6|35054.6|35074.5|35034.5|71
1719216600000|2024-06-24 08:10:00|35074.6|35034.6|35054.5|35014.5|35079.5|35039.5|35054.5|35014.5|5
1719216900000|2024-06-24 08:15:00|35059.5|35019.5|35074.4|35034.4|35074.5|35034.5|35059.4|35019.4|7
1719217200000|2024-06-24 08:20:00|35074.3|35034.3|35074.3|35034.3|35079.4|35039.4|35064.4|35024.4|4
1719217500000|2024-06-24 08:25:00|35069.3|35029.3|35059.2|35019.2|35069.3|35029.3|35059.2|35019.2|6
1719217800000|2024-06-24 08:30:00|35054.2|35014.2|35059.1|35019.1|35069.2|35029.2|35049.3|35009.3|13
1719218100000|2024-06-24 08:35:00|35059.2|35019.2|35034.1|34994.1|35064.1|35024.1|35029.1|34989.1|5
1719218400000|2024-06-24 08:40:00|35034|34994|35029|34989|35039|34999|35019|34979|16
1719218700000|2024-06-24 08:45:00|35024|34984|35013.9|34973.9|35029|34989|35003.9|34963.9|9
1719219000000|2024-06-24 08:50:00|35009|34969|34978.7|34938.7|35018.9|34978.9|34978.7|34938.7|20
1719219300000|2024-06-24 08:55:00|34983.7|34943.7|34983.7|34943.7|34988.7|34948.7|34978.7|34938.7|14
1719219600000|2024-06-24 09:00:00|34978.7|34938.7|35003.6|34963.6|35003.7|34963.7|34973.7|34933.7|19
1719219900000|2024-06-24 09:05:00|35003.7|34963.7|35003.6|34963.6|35008.6|34968.6|34993.6|34953.6|20
1719220200000|2024-06-24 09:10:00|35008.5|34968.5|34998.5|34958.5|35008.5|34968.5|34988.5|34948.5|6
1719220500000|2024-06-24 09:15:00|34993.5|34953.5|35013.4|34973.4|35018.4|34978.4|34993.5|34953.5|4
1719220800000|2024-06-24 09:20:00|35008.4|34968.4|34988.4|34948.4|35013.4|34973.4|34963.3|34923.3|25
1719221100000|2024-06-24 09:25:00|34983.4|34943.4|34988.3|34948.3|34993.3|34953.3|34983.3|34943.3|1
1719221400000|2024-06-24 09:30:00|34993.3|34953.3|35013.2|34973.2|35018.3|34978.3|34983.2|34943.2|35
1719221700000|2024-06-24 09:35:00|35013.1|34973.1|35013|34973|35013.1|34973.1|34998.1|34958.1|17
1719222000000|2024-06-24 09:40:00|35018|34978|35023|34983|35028.1|34988.1|35018|34978|23
1719222300000|2024-06-24 09:45:00|35018|34978|35022.9|34982.9|35023|34983|35007.9|34967.9|26
1719222600000|2024-06-24 09:50:00|35027.9|34987.9|35027.9|34987.9|35027.9|34987.9|35012.9|34972.9|3
1719222900000|2024-06-24 09:55:00|35027.8|34987.8|35037.9|34997.9|35042.8|35002.8|35017.9|34977.9|39
1719223200000|2024-06-24 10:00:00|35037.8|34997.8|34992.7|34952.7|35037.8|34997.8|34987.7|34947.7|23
1719223500000|2024-06-24 10:05:00|34987.7|34947.7|34982.7|34942.7|34992.7|34952.7|34977.7|34937.7|19
1719223800000|2024-06-24 10:10:00|34982.6|34942.6|35017.6|34977.6|35027.6|34987.6|34982.6|34942.6|26
1719224100000|2024-06-24 10:15:00|35027.6|34987.6|35027.4|34987.4|35037.5|34997.5|35022.6|34982.6|86
1719224400000|2024-06-24 10:20:00|35032.3|34992.3|35022.4|34982.4|35032.4|34992.4|35022.3|34982.3|8
1719224700000|2024-06-24 10:25:00|35022.3|34982.3|35007.2|34967.2|35022.3|34982.3|35007.2|34967.2|4
1719225000000|2024-06-24 10:30:00|35002.3|34962.3|35007.2|34967.2|35012.3|34972.3|35002.2|34962.2|10
1719225300000|2024-06-24 10:35:00|35002.2|34962.2|35027.1|34987.1|35032.1|34992.1|35002.1|34962.1|9
1719225600000|2024-06-24 10:40:00|35047.2|35007.2|35057|35017|35062|35022|35032.1|34992.1|82
1719225900000|2024-06-24 10:45:00|35062|35022|35031.9|34991.9|35072|35032|35031.9|34991.9|12
1719226200000|2024-06-24 10:50:00|35026.9|34986.9|35066.8|35026.8|35066.9|35026.9|35026.9|34986.9|22
1719226500000|2024-06-24 10:55:00|35061.9|35021.9|35046.7|35006.7|35061.9|35021.9|35041.8|35001.8|8
1719226800000|2024-06-24 11:00:00|35046.8|35006.8|35061.7|35021.7|35061.7|35021.7|35036.7|34996.7|40
1719227100000|2024-06-24 11:05:00|35056.7|35016.7|35076.7|35036.7|35076.7|35036.7|35046.7|35006.7|37
1719227400000|2024-06-24 11:10:00|35076.6|35036.6|35126.5|35086.5|35126.5|35086.5|35076.6|35036.6|36
1719227700000|2024-06-24 11:15:00|35121.5|35081.5|35116.4|35076.4|35126.5|35086.5|35106.4|35066.4|61
1719228000000|2024-06-24 11:20:00|35121.4|35081.4|35111.3|35071.3|35126.4|35086.4|35106.3|35066.3|22
1719228300000|2024-06-24 11:25:00|35106.3|35066.3|35111.2|35071.2|35121.3|35081.3|35106.3|35066.3|18
1719228600000|2024-06-24 11:30:00|35106.2|35066.2|35111.2|35071.2|35116.2|35076.2|35096.2|35056.2|21
1719228900000|2024-06-24 11:35:00|35106.2|35066.2|35121.1|35081.1|35121.1|35081.1|35091.1|35051.1|13
1719229200000|2024-06-24 11:40:00|35121|35081|35105.9|35065.9|35121.1|35081.1|35101|35061|12
1719229500000|2024-06-24 11:45:00|35106|35066|35090.9|35050.9|35106|35066|35085.9|35045.9|12
1719229800000|2024-06-24 11:50:00|35090.8|35050.8|35060.8|35020.8|35095.8|35055.8|35055.8|35015.8|14
1719230100000|2024-06-24 11:55:00|35055.8|35015.8|35065.6|35025.6|35075.7|35035.7|35045.7|35005.7|63
1719230400000|2024-06-24 12:00:00|35060.7|35020.7|35065.6|35025.6|35070.6|35030.6|35040.7|35000.7|39
1719230700000|2024-06-24 12:05:00|35055.6|35015.6|34970.5|34930.5|35055.6|35015.6|34950.5|34910.5|42
1719231000000|2024-06-24 12:10:00|34960.6|34920.6|34935.4|34895.4|34960.6|34920.6|34925.4|34885.4|47
1719231300000|2024-06-24 12:15:00|34930.4|34890.4|34920.4|34880.4|34955.4|34915.4|34895.5|34855.5|182
1719231600000|2024-06-24 12:20:00|34925.4|34885.4|34955.3|34915.3|34970.4|34930.4|34920.4|34880.4|45
1719231900000|2024-06-24 12:25:00|34960.3|34920.3|34950.3|34910.3|34965.3|34925.3|34945.3|34905.3|20
1719232200000|2024-06-24 12:30:00|34955.3|34915.3|34930.2|34890.2|34960.3|34920.3|34930.2|34890.2|127
1719232500000|2024-06-24 12:35:00|34910.2|34870.2|34930.1|34890.1|34945.2|34905.2|34910.2|34870.2|12
1719232800000|2024-06-24 12:40:00|34925.1|34885.1|34925.1|34885.1|34930.1|34890.1|34905.1|34865.1|36
1719235800000|2024-06-24 13:30:00|34889.4|34849.4|34824.4|34784.4|34949.3|34909.3|34814.5|34774.5|707
1719236100000|2024-06-24 13:35:00|34814.4|34774.4|34829.3|34789.3|34854.4|34814.4|34774.3|34734.3|325
1719236400000|2024-06-24 13:40:00|34834.3|34794.3|34779.2|34739.2|34844.4|34804.4|34744.2|34704.2|243
1719236700000|2024-06-24 13:45:00|34774.2|34734.2|34829.2|34789.2|34859.3|34819.3|34769.3|34729.3|421
1719237000000|2024-06-24 13:50:00|34834.2|34794.2|34874.3|34834.3|34954.3|34914.3|34829.2|34789.2|667
1719237300000|2024-06-24 13:55:00|34874.2|34834.2|34904.2|34864.2|34924.2|34884.2|34794.3|34754.3|438
1719237600000|2024-06-24 14:00:00|34909.2|34869.2|34954.2|34914.2|34969.2|34929.2|34904.1|34864.1|448
1719237900000|2024-06-24 14:05:00|34944.2|34904.2|35004.2|34964.2|35014.2|34974.2|34939.2|34899.2|305
1719238200000|2024-06-24 14:10:00|35009.1|34969.1|35054.2|35014.2|35054.2|35014.2|34994.2|34954.2|609
1719238500000|2024-06-24 14:15:00|35049.2|35009.2|35039.1|34999.1|35059.1|35019.1|34994.2|34954.2|130
1719238800000|2024-06-24 14:20:00|35034.1|34994.1|34999|34959|35044.1|35004.1|34979|34939|254
1719239100000|2024-06-24 14:25:00|34994|34954|34998.9|34958.9|35034|34994|34974|34934|379
1719239400000|2024-06-24 14:30:00|35003.9|34963.9|34998.7|34958.7|35003.9|34963.9|34958.7|34918.7|276
1719239700000|2024-06-24 14:35:00|34993.7|34953.7|34943.7|34903.7|34998.7|34958.7|34943.7|34903.7|190
1719240000000|2024-06-24 14:40:00|34953.7|34913.7|34948.5|34908.5|34973.5|34933.5|34938.5|34898.5|183
1719240300000|2024-06-24 14:45:00|34943.5|34903.5|34893.5|34853.5|34943.5|34903.5|34868.5|34828.5|410
1719240600000|2024-06-24 14:50:00|34903.5|34863.5|34948.3|34908.3|34963.3|34923.3|34883.5|34843.5|154
1719240900000|2024-06-24 14:55:00|34948.4|34908.4|34983.3|34943.3|34983.3|34943.3|34938.4|34898.4|104
1719241200000|2024-06-24 15:00:00|34988.2|34948.2|34993.2|34953.2|35003.2|34963.2|34943.3|34903.3|295
1719241500000|2024-06-24 15:05:00|34983.2|34943.2|35003.1|34963.1|35003.2|34963.2|34948.2|34908.2|164
1719241800000|2024-06-24 15:10:00|35008.1|34968.1|34983.1|34943.1|35013.1|34973.1|34923.1|34883.1|319
1719242100000|2024-06-24 15:15:00|34973.2|34933.2|35023.1|34983.1|35023.1|34983.1|34953.1|34913.1|218
1719242400000|2024-06-24 15:20:00|35028|34988|35072.9|35032.9|35083|35043|35013|34973|197
1719242700000|2024-06-24 15:25:00|35073|35033|35247.9|35207.9|35247.9|35207.9|35073|35033|254
1719243000000|2024-06-24 15:30:00|35252.9|35212.9|35272.8|35232.8|35312.9|35272.9|35217.9|35177.9|290
1719243300000|2024-06-24 15:35:00|35277.8|35237.8|35312.8|35272.8|35312.8|35272.8|35267.8|35227.8|361
1719243600000|2024-06-24 15:40:00|35302.9|35262.9|35252.9|35212.9|35322.9|35282.9|35217.8|35177.8|458
1719243900000|2024-06-24 15:45:00|35252.8|35212.8|35282.8|35242.8|35297.8|35257.8|35242.8|35202.8|223
1719244200000|2024-06-24 15:50:00|35292.7|35252.7|35272.7|35232.7|35312.7|35272.7|35242.7|35202.7|258
1719244500000|2024-06-24 15:55:00|35282.7|35242.7|35282.6|35242.6|35297.6|35257.6|35262.6|35222.6|205
1719244800000|2024-06-24 16:00:00|35292.6|35252.6|35292.5|35252.5|35322.5|35282.5|35287.6|35247.6|626
1719245100000|2024-06-24 16:05:00|35287.5|35247.5|35242.4|35202.4|35292.4|35252.4|35232.3|35192.3|205
1719245400000|2024-06-24 16:10:00|35237.4|35197.4|35227.2|35187.2|35237.4|35197.4|35192.2|35152.2|149
1719245700000|2024-06-24 16:15:00|35232.2|35192.2|35292|35252|35292|35252|35232.2|35192.2|138
1719246000000|2024-06-24 16:20:00|35302|35262|35362|35322|35372.1|35332.1|35282|35242|255
1719246300000|2024-06-24 16:25:00|35357|35317|35361.8|35321.8|35382|35342|35347|35307|247
1719246600000|2024-06-24 16:30:00|35361.9|35321.9|35451.9|35411.9|35471.8|35431.8|35361.9|35321.9|323
1719246900000|2024-06-24 16:35:00|35451.8|35411.8|35471.7|35431.7|35511.8|35471.8|35441.8|35401.8|383
1719247200000|2024-06-24 16:40:00|35471.8|35431.8|35516.6|35476.6|35521.6|35481.6|35456.7|35416.7|178
1719247500000|2024-06-24 16:45:00|35521.6|35481.6|35726.6|35686.6|35761.6|35721.6|35506.6|35466.6|472
1719247800000|2024-06-24 16:50:00|35731.6|35691.6|35686.5|35646.5|35751.6|35711.6|35676.5|35636.5|545
1719248100000|2024-06-24 16:55:00|35691.4|35651.4|35651.4|35611.4|35711.4|35671.4|35621.3|35581.3|333
1719248400000|2024-06-24 17:00:00|35656.4|35616.4|35681.3|35641.3|35691.4|35651.4|35651.3|35611.3|196
1719248700000|2024-06-24 17:05:00|35681.2|35641.2|35691.2|35651.2|35761.3|35721.3|35671.3|35631.3|341
1719249000000|2024-06-24 17:10:00|35696.1|35656.1|35791.2|35751.2|35791.2|35751.2|35686.2|35646.2|218
1719249300000|2024-06-24 17:15:00|35791.1|35751.1|35931.3|35891.3|35956.3|35916.3|35786.2|35746.2|350
1719249600000|2024-06-24 17:20:00|35931.2|35891.2|35911.2|35871.2|35966.3|35926.3|35901.1|35861.1|385
1719249900000|2024-06-24 17:25:00|35921.2|35881.2|35890.9|35850.9|35926.2|35886.2|35855.8|35815.8|345
1719250200000|2024-06-24 17:30:00|35880.9|35840.9|35890.8|35850.8|35940.9|35900.9|35870.8|35830.8|228
1719250500000|2024-06-24 17:35:00|35895.8|35855.8|35910.7|35870.7|35925.7|35885.7|35890.7|35850.7|538
1719250800000|2024-06-24 17:40:00|35910.8|35870.8|35830.5|35790.5|35910.8|35870.8|35815.5|35775.5|358
1719251100000|2024-06-24 17:45:00|35835.4|35795.4|35790.3|35750.3|35840.4|35800.4|35770.3|35730.3|514
1719251400000|2024-06-24 17:50:00|35805.3|35765.3|35890.3|35850.3|35895.4|35855.4|35780.2|35740.2|461
1719251700000|2024-06-24 17:55:00|35885.3|35845.3|35875.2|35835.2|35910.3|35870.3|35850.2|35810.2|468
1719252000000|2024-06-24 18:00:00|35880.2|35840.2|35850.2|35810.2|35910.2|35870.2|35845.2|35805.2|464
1719252300000|2024-06-24 18:05:00|35850.1|35810.1|35950|35910|35950.1|35910.1|35850.1|35810.1|764
1719252600000|2024-06-24 18:10:00|35945|35905|35879.8|35839.8|35980|35940|35799.8|35759.8|1518
1719252900000|2024-06-24 18:15:00|35864.9|35824.9|35829.9|35789.9|35890|35850|35819.9|35779.9|1000
1719273600000|2024-06-25 00:00:00|35773.6|35733.6|35758.5|35718.5|35853.6|35813.6|35748.5|35708.5|439
1719273900000|2024-06-25 00:05:00|35763.5|35723.5|35828.4|35788.4|35848.4|35808.4|35763.5|35723.5|152
1719274200000|2024-06-25 00:10:00|35823.4|35783.4|35813.2|35773.2|35828.4|35788.4|35808.3|35768.3|91
1719274500000|2024-06-25 00:15:00|35803.2|35763.2|35798.2|35758.2|35808.2|35768.2|35788.2|35748.2|13
1719274800000|2024-06-25 00:20:00|35803.1|35763.1|35783|35743|35808.1|35768.1|35778|35738|6
1719275100000|2024-06-25 00:25:00|35788|35748|35762.9|35722.9|35788|35748|35752.9|35712.9|14
1719275400000|2024-06-25 00:30:00|35757.9|35717.9|35747.8|35707.8|35782.9|35742.9|35742.8|35702.8|102
1719275700000|2024-06-25 00:35:00|35752.8|35712.8|35772.7|35732.7|35782.7|35742.7|35742.8|35702.8|26
1719276000000|2024-06-25 00:40:00|35777.7|35737.7|35767.6|35727.6|35777.7|35737.7|35767.6|35727.6|5
1719276300000|2024-06-25 00:45:00|35772.5|35732.5|35797.5|35757.5|35797.5|35757.5|35767.5|35727.5|6
1719276600000|2024-06-25 00:50:00|35797.4|35757.4|35762.3|35722.3|35797.4|35757.4|35762.3|35722.3|4
1719276900000|2024-06-25 00:55:00|35757.3|35717.3|35772.2|35732.2|35792.3|35752.3|35757.3|35717.3|7
1719277200000|2024-06-25 01:00:00|35762.2|35722.2|35752.1|35712.1|35782.2|35742.2|35742.1|35702.1|14
1719277500000|2024-06-25 01:05:00|35742.1|35702.1|35742|35702|35747.1|35707.1|35732.1|35692.1|10
1719277800000|2024-06-25 01:10:00|35741.9|35701.9|35736.9|35696.9|35751.9|35711.9|35731.9|35691.9|11
1719278100000|2024-06-25 01:15:00|35731.9|35691.9|35731.7|35691.7|35736.9|35696.9|35721.7|35681.7|45
1719278400000|2024-06-25 01:20:00|35736.7|35696.7|35741.6|35701.6|35761.7|35721.7|35731.6|35691.6|4
1719278700000|2024-06-25 01:25:00|35736.6|35696.6|35746.5|35706.5|35751.5|35711.5|35736.6|35696.6|3
1719279000000|2024-06-25 01:30:00|35751.5|35711.5|35741.4|35701.4|35756.5|35716.5|35731.4|35691.4|4
1719279300000|2024-06-25 01:35:00|35746.4|35706.4|35746.3|35706.3|35746.4|35706.4|35726.3|35686.3|4
1719279600000|2024-06-25 01:40:00|35741.3|35701.3|35746.1|35706.1|35746.2|35706.2|35731.2|35691.2|31
1719279900000|2024-06-25 01:45:00|35741.1|35701.1|35746|35706|35751.1|35711.1|35736.1|35696.1|7
1719280200000|2024-06-25 01:50:00|35751|35711|35750.9|35710.9|35751|35711|35731|35691|5
1719280500000|2024-06-25 01:55:00|35745.9|35705.9|35750.8|35710.8|35780.8|35740.8|35745.9|35705.9|9
1719280800000|2024-06-25 02:00:00|35755.8|35715.8|35755.6|35715.6|35765.7|35725.7|35750.6|35710.6|4
1719281100000|2024-06-25 02:05:00|35760.6|35720.6|35760.5|35720.5|35765.6|35725.6|35750.6|35710.6|8
1719281400000|2024-06-25 02:10:00|35755.5|35715.5|35760.4|35720.4|35765.4|35725.4|35755.5|35715.5|4
1719281700000|2024-06-25 02:15:00|35760.3|35720.3|35755.3|35715.3|35770.3|35730.3|35755.3|35715.3|14
1719282000000|2024-06-25 02:20:00|35750.3|35710.3|35765.2|35725.2|35770.2|35730.2|35750.2|35710.2|14
1719282300000|2024-06-25 02:25:00|35770.1|35730.1|35765.1|35725.1|35770.2|35730.2|35765.1|35725.1|14
1719282600000|2024-06-25 02:30:00|35770|35730|35759.9|35719.9|35770|35730|35754.9|35714.9|14
1719282900000|2024-06-25 02:35:00|35764.9|35724.9|35769.8|35729.8|35769.9|35729.9|35759.9|35719.9|26
1719283200000|2024-06-25 02:40:00|35764.8|35724.8|35759.7|35719.7|35764.8|35724.8|35754.7|35714.7|19
1719283500000|2024-06-25 02:45:00|35754.7|35714.7|35759.5|35719.5|35769.6|35729.6|35749.7|35709.7|10
1719283800000|2024-06-25 02:50:00|35764.5|35724.5|35759.4|35719.4|35779.5|35739.5|35754.5|35714.5|19
1719284100000|2024-06-25 02:55:00|35754.4|35714.4|35774.3|35734.3|35779.4|35739.4|35754.4|35714.4|4
1719284400000|2024-06-25 03:00:00|35779.3|35739.3|35774.2|35734.2|35784.3|35744.3|35769.3|35729.3|2
1719284700000|2024-06-25 03:05:00|35769.2|35729.2|35779.1|35739.1|35779.1|35739.1|35764.2|35724.2|5
1719285000000|2024-06-25 03:10:00|35774.1|35734.1|35778.9|35738.9|35784|35744|35773.9|35733.9|11
1719285300000|2024-06-25 03:15:00|35778.8|35738.8|35783.8|35743.8|35788.8|35748.8|35778.8|35738.8|11
1719285600000|2024-06-25 03:20:00|35788.8|35748.8|35788.7|35748.7|35793.7|35753.7|35783.7|35743.7|17
1719285900000|2024-06-25 03:25:00|35788.6|35748.6|35783.6|35743.6|35788.7|35748.7|35783.6|35743.6|20
1719286200000|2024-06-25 03:30:00|35783.5|35743.5|35773.4|35733.4|35783.5|35743.5|35773.4|35733.4|3
1719286500000|2024-06-25 03:35:00|35778.4|35738.4|35763.3|35723.3|35778.4|35738.4|35763.3|35723.3|7
1719286800000|2024-06-25 03:40:00|35763.2|35723.2|35768.2|35728.2|35768.2|35728.2|35763.2|35723.2|94
1719287100000|2024-06-25 03:45:00|35763.3|35723.3|35763.1|35723.1|35768.2|35728.2|35758.2|35718.2|8
1719287400000|2024-06-25 03:50:00|35768.1|35728.1|35773|35733|35773.1|35733.1|35763.1|35723.1|11
1719287700000|2024-06-25 03:55:00|35768|35728|35772.9|35732.9|35773|35733|35767.9|35727.9|17
1719288000000|2024-06-25 04:00:00|35772.8|35732.8|35772.8|35732.8|35772.9|35732.9|35772.8|35732.8|1
1719288300000|2024-06-25 04:05:00|35772.7|35732.7|35807.6|35767.6|35807.7|35767.7|35772.7|35732.7|46
1719288600000|2024-06-25 04:10:00|35807.5|35767.5|35807.5|35767.5|35807.6|35767.6|35802.6|35762.6|6
1719288900000|2024-06-25 04:15:00|35797.5|35757.5|35797.4|35757.4|35807.5|35767.5|35797.4|35757.4|30
1719289200000|2024-06-25 04:20:00|35797.3|35757.3|35792.2|35752.2|35797.3|35757.3|35792.2|35752.2|3
1719289500000|2024-06-25 04:25:00|35797.2|35757.2|35802.1|35762.1|35807.1|35767.1|35797.2|35757.2|6
1719289800000|2024-06-25 04:30:00|35792.1|35752.1|35787|35747|35797|35757|35777|35737|16
1719290100000|2024-06-25 04:35:00|35786.9|35746.9|35786.8|35746.8|35786.9|35746.9|35786.8|35746.8|2
1719290400000|2024-06-25 04:40:00|35781.8|35741.8|35786.7|35746.7|35786.9|35746.9|35781.8|35741.8|42
1719290700000|2024-06-25 04:45:00|35781.7|35741.7|35781.7|35741.7|35786.7|35746.7|35781.7|35741.7|78
1719291000000|2024-06-25 04:50:00|35776.7|35736.7|35776.6|35736.6|35786.6|35746.6|35776.6|35736.6|25
1719291300000|2024-06-25 04:55:00|35766.6|35726.6|35756.4|35716.4|35776.6|35736.6|35756.4|35716.4|11
1719291600000|2024-06-25 05:00:00|35761.4|35721.4|35771.4|35731.4|35776.4|35736.4|35761.4|35721.4|2
1719291900000|2024-06-25 05:05:00|35771.3|35731.3|35766.2|35726.2|35771.3|35731.3|35761.3|35721.3|0
1719292200000|2024-06-25 05:10:00|35761.2|35721.2|35766.1|35726.1|35766.2|35726.2|35761.1|35721.1|0
1719292500000|2024-06-25 05:15:00|35766|35726|35771|35731|35775.9|35735.9|35766|35726|1
1719292800000|2024-06-25 05:20:00|35770.9|35730.9|35765.9|35725.9|35770.9|35730.9|35765.9|35725.9|4
1719293100000|2024-06-25 05:25:00|35765.8|35725.8|35770.7|35730.7|35775.8|35735.8|35765.7|35725.7|1
1719293400000|2024-06-25 05:30:00|35775.6|35735.6|35785.6|35745.6|35790.6|35750.6|35770.7|35730.7|6
1719293700000|2024-06-25 05:35:00|35785.5|35745.5|35790.4|35750.4|35795.5|35755.5|35780.5|35740.5|7
1719294000000|2024-06-25 05:40:00|35785.4|35745.4|35795.3|35755.3|35795.4|35755.4|35785.4|35745.4|1
1719294300000|2024-06-25 05:45:00|35790.3|35750.3|35785.2|35745.2|35795.3|35755.3|35780.2|35740.2|1
1719294600000|2024-06-25 05:50:00|35780.2|35740.2|35790.1|35750.1|35795.1|35755.1|35780.2|35740.2|7
1719294900000|2024-06-25 05:55:00|35795|35755|35774.9|35734.9|35795|35755|35774.9|35734.9|0
1719295200000|2024-06-25 06:00:00|35770|35730|35749.9|35709.9|35774.9|35734.9|35745|35705|12
1719295500000|2024-06-25 06:05:00|35745|35705|35729.8|35689.8|35749.9|35709.9|35714.9|35674.9|56
1719295800000|2024-06-25 06:10:00|35724.8|35684.8|35734.7|35694.7|35739.8|35699.8|35719.7|35679.7|31
1719296100000|2024-06-25 06:15:00|35739.7|35699.7|35739.5|35699.5|35739.7|35699.7|35714.6|35674.6|19
1719296400000|2024-06-25 06:20:00|35744.4|35704.4|35744.4|35704.4|35749.4|35709.4|35739.5|35699.5|4
1719296700000|2024-06-25 06:25:00|35749.4|35709.4|35749.3|35709.3|35759.4|35719.4|35739.3|35699.3|8
1719297000000|2024-06-25 06:30:00|35754.3|35714.3|35769.1|35729.1|35789.1|35749.1|35749.2|35709.2|10
1719297300000|2024-06-25 06:35:00|35764.1|35724.1|35769.1|35729.1|35779|35739|35759.1|35719.1|6
1719297600000|2024-06-25 06:40:00|35774.1|35734.1|35819|35779|35819.1|35779.1|35769.1|35729.1|48
1719297900000|2024-06-25 06:45:00|35824|35784|35853.9|35813.9|35853.9|35813.9|35819|35779|23
1719298200000|2024-06-25 06:50:00|35849|35809|35798.8|35758.8|35849|35809|35793.8|35753.8|32
1719298500000|2024-06-25 06:55:00|35793.8|35753.8|35788.6|35748.6|35798.7|35758.7|35778.7|35738.7|8
1719298800000|2024-06-25 07:00:00|35783.7|35743.7|35748.6|35708.6|35783.7|35743.7|35743.5|35703.5|6
1719299100000|2024-06-25 07:05:00|35748.5|35708.5|35748.5|35708.5|35758.5|35718.5|35733.5|35693.5|2
1719299400000|2024-06-25 07:10:00|35748.4|35708.4|35748.5|35708.5|35758.4|35718.4|35738.4|35698.4|22
1719299700000|2024-06-25 07:15:00|35738.6|35698.6|35733.4|35693.4|35753.4|35713.4|35718.6|35678.6|54
1719300000000|2024-06-25 07:20:00|35738.5|35698.5|35738.4|35698.4|35753.5|35713.5|35733.4|35693.4|1
1719300300000|2024-06-25 07:25:00|35733.3|35693.3|35733.2|35693.2|35738.3|35698.3|35728.3|35688.3|2
1719300600000|2024-06-25 07:30:00|35728.3|35688.3|35733.2|35693.2|35753.4|35713.4|35728.2|35688.2|29
1719300900000|2024-06-25 07:35:00|35738.2|35698.2|35747.9|35707.9|35753|35713|35738|35698|16
1719301200000|2024-06-25 07:40:00|35747.8|35707.8|35717.6|35677.6|35757.8|35717.8|35712.5|35672.5|21
1719301500000|2024-06-25 07:45:00|35712.5|35672.5|35717.5|35677.5|35722.5|35682.5|35712.5|35672.5|18
1719301800000|2024-06-25 07:50:00|35717.4|35677.4|35757.2|35717.2|35762.2|35722.2|35712.4|35672.4|58
1719302100000|2024-06-25 07:55:00|35762.2|35722.2|35717.1|35677.1|35762.2|35722.2|35717.1|35677.1|30
1719302400000|2024-06-25 08:00:00|35717|35677|35711.9|35671.9|35722|35682|35711.9|35671.9|4
1719302700000|2024-06-25 08:05:00|35721.9|35681.9|35736.8|35696.8|35736.9|35696.9|35716.9|35676.9|45
1719303000000|2024-06-25 08:10:00|35731.8|35691.8|35726.7|35686.7|35731.8|35691.8|35716.8|35676.8|52
1719303300000|2024-06-25 08:15:00|35716.7|35676.7|35716.6|35676.6|35721.7|35681.7|35711.6|35671.6|18
1719303600000|2024-06-25 08:20:00|35716.5|35676.5|35726.5|35686.5|35736.5|35696.5|35711.6|35671.6|22
1719303900000|2024-06-25 08:25:00|35721.4|35681.4|35711.4|35671.4|35731.5|35691.5|35711.4|35671.4|6
1719304200000|2024-06-25 08:30:00|35716.4|35676.4|35711.3|35671.3|35716.4|35676.4|35711.2|35671.2|12
1719304500000|2024-06-25 08:35:00|35711.2|35671.2|35716.2|35676.2|35721.1|35681.1|35711.1|35671.1|27
1719304800000|2024-06-25 08:40:00|35716.1|35676.1|35711|35671|35721.1|35681.1|35711|35671|25
1719305100000|2024-06-25 08:45:00|35711.1|35671.1|35701.1|35661.1|35716|35676|35691|35651|53
1719305400000|2024-06-25 08:50:00|35701|35661|35660.9|35620.9|35701|35661|35660.9|35620.9|48
1719305700000|2024-06-25 08:55:00|35661|35621|35690.8|35650.8|35690.9|35650.9|35661|35621|12
1719306000000|2024-06-25 09:00:00|35690.7|35650.7|35680.8|35640.8|35690.8|35650.8|35660.8|35620.8|32
1719306300000|2024-06-25 09:05:00|35680.7|35640.7|35650.7|35610.7|35680.7|35640.7|35645.7|35605.7|32
1719306600000|2024-06-25 09:10:00|35645.8|35605.8|35650.5|35610.5|35655.6|35615.6|35640.7|35600.7|3
1719306900000|2024-06-25 09:15:00|35650.4|35610.4|35640.1|35600.1|35655.4|35615.4|35615.2|35575.2|54
1719307200000|2024-06-25 09:20:00|35654.9|35614.9|35669.8|35629.8|35674.8|35634.8|35639.9|35599.9|29
1719307500000|2024-06-25 09:25:00|35664.9|35624.9|35664.7|35624.7|35679.7|35639.7|35654.7|35614.7|37
1719307800000|2024-06-25 09:30:00|35664.6|35624.6|35684.4|35644.4|35689.4|35649.4|35664.5|35624.5|30
1719308100000|2024-06-25 09:35:00|35679.4|35639.4|35674.2|35634.2|35689.4|35649.4|35669.3|35629.3|2
1719308400000|2024-06-25 09:40:00|35664.2|35624.2|35659.1|35619.1|35679.1|35639.1|35654.1|35614.1|1
1719308700000|2024-06-25 09:45:00|35654.1|35614.1|35649|35609|35664.1|35624.1|35649|35609|68
1719309000000|2024-06-25 09:50:00|35648.9|35608.9|35654|35614|35654|35614|35629|35589|14
1719309300000|2024-06-25 09:55:00|35653.9|35613.9|35648.8|35608.8|35659|35619|35643.8|35603.8|2
1719309600000|2024-06-25 10:00:00|35653.7|35613.7|35673.7|35633.7|35683.6|35643.6|35648.8|35608.8|12
1719309900000|2024-06-25 10:05:00|35663.8|35623.8|35633.6|35593.6|35663.8|35623.8|35628.7|35588.7|4
1719310200000|2024-06-25 10:10:00|35623.6|35583.6|35633.5|35593.5|35633.6|35593.6|35618.5|35578.5|15
1719310500000|2024-06-25 10:15:00|35628.5|35588.5|35628.3|35588.3|35638.5|35598.5|35623.4|35583.4|15
1719310800000|2024-06-25 10:20:00|35633.3|35593.3|35633.1|35593.1|35648.4|35608.4|35633.1|35593.1|2
1719311100000|2024-06-25 10:25:00|35628.2|35588.2|35648.1|35608.1|35653.1|35613.1|35628.1|35588.1|9
1719311400000|2024-06-25 10:30:00|35643.2|35603.2|35637.9|35597.9|35648.1|35608.1|35633|35593|49
1719311700000|2024-06-25 10:35:00|35633|35593|35637.8|35597.8|35642.7|35602.7|35627.8|35587.8|60
1719312000000|2024-06-25 10:40:00|35627.8|35587.8|35637.5|35597.5|35642.6|35602.6|35627.7|35587.7|34
1719312300000|2024-06-25 10:45:00|35627.5|35587.5|35637.5|35597.5|35642.5|35602.5|35622.6|35582.6|80
1719312600000|2024-06-25 10:50:00|35637.4|35597.4|35642.4|35602.4|35647.5|35607.5|35622.4|35582.4|7
1719312900000|2024-06-25 10:55:00|35647.3|35607.3|35662.3|35622.3|35667.3|35627.3|35642.4|35602.4|89
1719313200000|2024-06-25 11:00:00|35662.4|35622.4|35637.2|35597.2|35677.3|35637.3|35637.1|35597.1|12
1719313500000|2024-06-25 11:05:00|35637.1|35597.1|35612.1|35572.1|35647.1|35607.1|35612.1|35572.1|21
1719313800000|2024-06-25 11:10:00|35617.2|35577.2|35626.9|35586.9|35637|35597|35617|35577|72
1719314100000|2024-06-25 11:15:00|35617|35577|35626.9|35586.9|35636.8|35596.8|35617|35577|17
1719314400000|2024-06-25 11:20:00|35626.8|35586.8|35606.7|35566.7|35626.8|35586.8|35606.7|35566.7|17
1719314700000|2024-06-25 11:25:00|35606.5|35566.5|35606.2|35566.2|35616.4|35576.4|35606.2|35566.2|181
1719315000000|2024-06-25 11:30:00|35591.3|35551.3|35586.1|35546.1|35606.3|35566.3|35586.1|35546.1|34
1719315300000|2024-06-25 11:35:00|35571.2|35531.2|35576.1|35536.1|35591|35551|35566.2|35526.2|30
1719315600000|2024-06-25 11:40:00|35571.1|35531.1|35561.1|35521.1|35581.1|35541.1|35556.1|35516.1|36
1719315900000|2024-06-25 11:45:00|35561|35521|35580.9|35540.9|35581|35541|35556|35516|135
1719316200000|2024-06-25 11:50:00|35581|35541|35585.8|35545.8|35590.7|35550.7|35565.8|35525.8|7
1719316500000|2024-06-25 11:55:00|35585.7|35545.7|35575.5|35535.5|35590.6|35550.6|35575.5|35535.5|3
1719316800000|2024-06-25 12:00:00|35585.3|35545.3|35475.8|35435.8|35585.3|35545.3|35471|35431|118
1719317100000|2024-06-25 12:05:00|35475.7|35435.7|35495.5|35455.5|35505.4|35465.4|35470.7|35430.7|27
1719317400000|2024-06-25 12:10:00|35495.4|35455.4|35520.3|35480.3|35535.3|35495.3|35485.5|35445.5|93
1719317700000|2024-06-25 12:15:00|35520.2|35480.2|35510.3|35470.3|35540.3|35500.3|35510.2|35470.2|101
1719318000000|2024-06-25 12:20:00|35510.1|35470.1|35515.2|35475.2|35540.2|35500.2|35510.1|35470.1|67
1719318300000|2024-06-25 12:25:00|35510.3|35470.3|35534.9|35494.9|35544.6|35504.6|35510.3|35470.3|143
1719318600000|2024-06-25 12:30:00|35534.8|35494.8|35449.3|35409.3|35539.8|35499.8|35449.3|35409.3|406
1719318900000|2024-06-25 12:35:00|35449.4|35409.4|35444.4|35404.4|35474.3|35434.3|35439.5|35399.5|303
1719319200000|2024-06-25 12:40:00|35444.3|35404.3|35394.3|35354.3|35449.1|35409.1|35379.4|35339.4|234
1719322200000|2024-06-25 13:30:00|35303.3|35263.3|35168.2|35128.2|35363.1|35323.1|35113.3|35073.3|1266
1719322500000|2024-06-25 13:35:00|35168.1|35128.1|35004.5|34964.5|35182.7|35142.7|34999.5|34959.5|899
1719322800000|2024-06-25 13:40:00|34999.5|34959.5|35103|35063|35117.9|35077.9|34994.6|34954.6|713
1719323100000|2024-06-25 13:45:00|35113|35073|35117.6|35077.6|35127.6|35087.6|35053|35013|540
1719323400000|2024-06-25 13:50:00|35112.7|35072.7|35212.4|35172.4|35222.6|35182.6|35102.7|35062.7|703
1719323700000|2024-06-25 13:55:00|35212.7|35172.7|35202.5|35162.5|35233|35193|35172.5|35132.5|843
1719324000000|2024-06-25 14:00:00|35197.5|35157.5|35157.6|35117.6|35197.5|35157.5|35142.4|35102.4|576
1719324300000|2024-06-25 14:05:00|35152.7|35112.7|35182.8|35142.8|35212.6|35172.6|35112.9|35072.9|968
1719324600000|2024-06-25 14:10:00|35172.8|35132.8|35212.9|35172.9|35272.7|35232.7|35172.8|35132.8|1603
1719324900000|2024-06-25 14:15:00|35203.1|35163.1|35252.4|35212.4|35257.3|35217.3|35173.2|35133.2|356
1719325200000|2024-06-25 14:20:00|35262.2|35222.2|35232.4|35192.4|35286.8|35246.8|35222.5|35182.5|939
1719325500000|2024-06-25 14:25:00|35227.5|35187.5|35321.9|35281.9|35356.8|35316.8|35227.5|35187.5|412
1719325800000|2024-06-25 14:30:00|35321.8|35281.8|35281.8|35241.8|35326.8|35286.8|35261.9|35221.9|373
1719326100000|2024-06-25 14:35:00|35286.7|35246.7|35346.3|35306.3|35361.3|35321.3|35281.8|35241.8|353
1719326400000|2024-06-25 14:40:00|35346.4|35306.4|35286.1|35246.1|35361.3|35321.3|35281.2|35241.2|301
1719326700000|2024-06-25 14:45:00|35286.2|35246.2|35271.2|35231.2|35296.4|35256.4|35251.4|35211.4|237
1719327000000|2024-06-25 14:50:00|35261.4|35221.4|35151.9|35111.9|35261.4|35221.4|35142|35102|401
1719327300000|2024-06-25 14:55:00|35152.1|35112.1|35171.4|35131.4|35211.9|35171.9|35142.1|35102.1|419
1719327600000|2024-06-25 15:00:00|35171.5|35131.5|35161.7|35121.7|35241.1|35201.1|35156.8|35116.8|549
1719327900000|2024-06-25 15:05:00|35166.7|35126.7|35201.1|35161.1|35211.6|35171.6|35141.6|35101.6|190
1719328200000|2024-06-25 15:10:00|35196.2|35156.2|35201.4|35161.4|35236.4|35196.4|35186.3|35146.3|275
1719328500000|2024-06-25 15:15:00|35201.3|35161.3|35230.9|35190.9|35275.6|35235.6|35191.3|35151.3|283
1719328800000|2024-06-25 15:20:00|35230.8|35190.8|35160.1|35120.1|35255.5|35215.5|35145.2|35105.2|548
1719329100000|2024-06-25 15:25:00|35160.2|35120.2|35160.4|35120.4|35190.3|35150.3|35150.1|35110.1|497
1719329400000|2024-06-25 15:30:00|35150.6|35110.6|35181.3|35141.3|35206.1|35166.1|35150.5|35110.5|280
1719329700000|2024-06-25 15:35:00|35171.6|35131.6|35221.2|35181.2|35231.4|35191.4|35141.7|35101.7|489
1719330000000|2024-06-25 15:40:00|35216.3|35176.3|35193.2|35153.2|35231.4|35191.4|35163.5|35123.5|1148
1719330300000|2024-06-25 15:45:00|35188.3|35148.3|35234.2|35194.2|35234.4|35194.4|35183.8|35143.8|374
1719330600000|2024-06-25 15:50:00|35234.4|35194.4|35254.7|35214.7|35284.8|35244.8|35224.8|35184.8|641
1719330900000|2024-06-25 15:55:00|35254.6|35214.6|35264.6|35224.6|35294.3|35254.3|35253.9|35213.9|496
1719331200000|2024-06-25 16:00:00|35274.4|35234.4|35235.4|35195.4|35284.7|35244.7|35195|35155|436
1719331500000|2024-06-25 16:05:00|35230.5|35190.5|35145.7|35105.7|35241.1|35201.1|35125.5|35085.5|560
1719331800000|2024-06-25 16:10:00|35145.6|35105.6|35155.2|35115.2|35180|35140|35135.1|35095.1|935
1719332100000|2024-06-25 16:15:00|35150.2|35110.2|35106|35066|35154.9|35114.9|35095.2|35055.2|479
1719332400000|2024-06-25 16:20:00|35101.1|35061.1|35115.7|35075.7|35125.7|35085.7|35086.2|35046.2|992
1719332700000|2024-06-25 16:25:00|35105.7|35065.7|35086.2|35046.2|35105.7|35065.7|35061|35021|806
1719333000000|2024-06-25 16:30:00|35076.4|35036.4|35049.2|35009.2|35086.4|35046.4|34988.6|34948.6|1331
1719333300000|2024-06-25 16:35:00|35049.1|35009.1|35132.2|35092.2|35137.4|35097.4|35048.4|35008.4|752
1719333600000|2024-06-25 16:40:00|35142|35102|35068|35028|35142|35102|35048|35008|772
1719333900000|2024-06-25 16:45:00|35063.1|35023.1|35028.6|34988.6|35073.1|35033.1|35019|34979|453
1719334200000|2024-06-25 16:50:00|35028.5|34988.5|35057.4|35017.4|35097.4|35057.4|35028.3|34988.3|412
1719334500000|2024-06-25 16:55:00|35067.1|35027.1|35048.4|35008.4|35082.2|35042.2|35028.1|34988.1|916
1719334800000|2024-06-25 17:00:00|35053.3|35013.3|35018.3|34978.3|35058.2|35018.2|35013.5|34973.5|602
1719335100000|2024-06-25 17:05:00|35008.6|34968.6|35047.7|35007.7|35068|35028|35008.3|34968.3|1083
1719335400000|2024-06-25 17:10:00|35047.8|35007.8|35087|35047|35126.8|35086.8|35047.8|35007.8|356
1719335700000|2024-06-25 17:15:00|35091.9|35051.9|35082.5|35042.5|35096.8|35056.8|35062.6|35022.6|235
1719336000000|2024-06-25 17:20:00|35087.4|35047.4|35087.1|35047.1|35106.9|35066.9|35067.3|35027.3|477
1719336300000|2024-06-25 17:25:00|35087.3|35047.3|35131.7|35091.7|35146.3|35106.3|35087.1|35047.1|445
1719336600000|2024-06-25 17:30:00|35126.8|35086.8|35160.6|35120.6|35160.9|35120.9|35126.3|35086.3|359
1719336900000|2024-06-25 17:35:00|35165.5|35125.5|35223.8|35183.8|35233.8|35193.8|35160.6|35120.6|507
1719337200000|2024-06-25 17:40:00|35233.6|35193.6|35169.3|35129.3|35238.4|35198.4|35154.3|35114.3|701
1719337500000|2024-06-25 17:45:00|35164.4|35124.4|35203.6|35163.6|35203.9|35163.9|35164.4|35124.4|298
1719337800000|2024-06-25 17:50:00|35198.7|35158.7|35228.4|35188.4|35243.4|35203.4|35198.7|35158.7|506
1719338100000|2024-06-25 17:55:00|35233.3|35193.3|35178.8|35138.8|35233.3|35193.3|35158.8|35118.8|467
1719338400000|2024-06-25 18:00:00|35173.9|35133.9|35183.3|35143.3|35203.6|35163.6|35163.6|35123.6|397
1719338700000|2024-06-25 18:05:00|35183.2|35143.2|35202.5|35162.5|35202.6|35162.6|35153.6|35113.6|834
1719339000000|2024-06-25 18:10:00|35212.2|35172.2|35142.9|35102.9|35291.2|35251.2|35133.1|35093.1|2300
1719339300000|2024-06-25 18:15:00|35143.1|35103.1|35196.7|35156.7|35211.6|35171.6|35143.1|35103.1|817
1719360000000|2024-06-26 00:00:00|35115.2|35075.2|35160.4|35120.4|35185|35145|35081.2|35041.2|162
1719360300000|2024-06-26 00:05:00|35170.1|35130.1|35184.8|35144.8|35184.9|35144.9|35165.2|35125.2|63
1719360600000|2024-06-26 00:10:00|35179.7|35139.7|35174.2|35134.2|35184.5|35144.5|35164.6|35124.6|62
1719360900000|2024-06-26 00:15:00|35174.1|35134.1|35213.7|35173.7|35218.5|35178.5|35174.1|35134.1|54
1719361200000|2024-06-26 00:20:00|35223.3|35183.3|35256.8|35216.8|35272.2|35232.2|35223.3|35183.3|60
1719361500000|2024-06-26 00:25:00|35261.8|35221.8|35301.5|35261.5|35311.5|35271.5|35261.8|35221.8|27
1719361800000|2024-06-26 00:30:00|35296.5|35256.5|35331.4|35291.4|35341.3|35301.3|35296.4|35256.4|162
1719362100000|2024-06-26 00:35:00|35336.4|35296.4|35356.3|35316.3|35356.3|35316.3|35331.4|35291.4|36
1719362400000|2024-06-26 00:40:00|35351.5|35311.5|35351.4|35311.4|35356.3|35316.3|35331.3|35291.3|119
1719362700000|2024-06-26 00:45:00|35351.3|35311.3|35395.4|35355.4|35395.4|35355.4|35346.5|35306.5|55
1719363000000|2024-06-26 00:50:00|35400.3|35360.3|35424.3|35384.3|35429.7|35389.7|35385.4|35345.4|85
1719363300000|2024-06-26 00:55:00|35414.5|35374.5|35424.1|35384.1|35429.1|35389.1|35409.4|35369.4|35
1719363600000|2024-06-26 01:00:00|35414.2|35374.2|35413.8|35373.8|35424.3|35384.3|35388.9|35348.9|42
1719363900000|2024-06-26 01:05:00|35408.9|35368.9|35418.5|35378.5|35433.6|35393.6|35403.8|35363.8|69
1719364200000|2024-06-26 01:10:00|35418.7|35378.7|35438.5|35398.5|35443.5|35403.5|35418.7|35378.7|14
1719364500000|2024-06-26 01:15:00|35438.4|35398.4|35457.9|35417.9|35457.9|35417.9|35433.2|35393.2|37
1719364800000|2024-06-26 01:20:00|35458.1|35418.1|35452.6|35412.6|35462.9|35422.9|35437.8|35397.8|20
1719365100000|2024-06-26 01:25:00|35452.8|35412.8|35477|35437|35477.2|35437.2|35452.6|35412.6|26
1719365400000|2024-06-26 01:30:00|35477.4|35437.4|35486.9|35446.9|35486.9|35446.9|35466.9|35426.9|37
1719365700000|2024-06-26 01:35:00|35481.9|35441.9|35472|35432|35491.7|35451.7|35467|35427|42
1719366000000|2024-06-26 01:40:00|35467.1|35427.1|35476.5|35436.5|35476.8|35436.8|35461.4|35421.4|33
1719366300000|2024-06-26 01:45:00|35471.7|35431.7|35486.2|35446.2|35501.2|35461.2|35466.5|35426.5|25
1719366600000|2024-06-26 01:50:00|35481.4|35441.4|35501.1|35461.1|35501.1|35461.1|35471.4|35431.4|28
1719366900000|2024-06-26 01:55:00|35496.3|35456.3|35466|35426|35501.1|35461.1|35456.3|35416.3|41
1719367200000|2024-06-26 02:00:00|35456.5|35416.5|35510.9|35470.9|35510.9|35470.9|35456.3|35416.3|25
1719367500000|2024-06-26 02:05:00|35510.8|35470.8|35520.6|35480.6|35525.6|35485.6|35501|35461|82
1719367800000|2024-06-26 02:10:00|35515.7|35475.7|35510.1|35470.1|35530.2|35490.2|35505.5|35465.5|28
1719368100000|2024-06-26 02:15:00|35510.2|35470.2|35525.2|35485.2|35525.2|35485.2|35510.1|35470.1|6
1719368400000|2024-06-26 02:20:00|35525.1|35485.1|35540|35500|35550.1|35510.1|35525.1|35485.1|13
1719368700000|2024-06-26 02:25:00|35540.2|35500.2|35549.9|35509.9|35555|35515|35540.2|35500.2|7
1719369000000|2024-06-26 02:30:00|35544.9|35504.9|35559.8|35519.8|35560.2|35520.2|35544.7|35504.7|9
1719369300000|2024-06-26 02:35:00|35559.6|35519.6|35564.7|35524.7|35564.7|35524.7|35549.7|35509.7|42
1719369600000|2024-06-26 02:40:00|35559.8|35519.8|35564.5|35524.5|35574.4|35534.4|35559.6|35519.6|6
1719369900000|2024-06-26 02:45:00|35559.7|35519.7|35564.6|35524.6|35574.2|35534.2|35549.6|35509.6|115
1719370200000|2024-06-26 02:50:00|35569.4|35529.4|35564.3|35524.3|35569.4|35529.4|35554.5|35514.5|5
1719370500000|2024-06-26 02:55:00|35559.5|35519.5|35584.4|35544.4|35589.5|35549.5|35554.6|35514.6|8
1719370800000|2024-06-26 03:00:00|35584.3|35544.3|35599.2|35559.2|35604.1|35564.1|35574.3|35534.3|3
1719371100000|2024-06-26 03:05:00|35604.1|35564.1|35603.9|35563.9|35604.1|35564.1|35584|35544|4
1719371400000|2024-06-26 03:10:00|35599.1|35559.1|35624.3|35584.3|35629.4|35589.4|35594.2|35554.2|13
1719371700000|2024-06-26 03:15:00|35624.5|35584.5|35618.9|35578.9|35639.1|35599.1|35613.7|35573.7|27
1719372000000|2024-06-26 03:20:00|35623.7|35583.7|35633.9|35593.9|35648.8|35608.8|35623.7|35583.7|5
1719372300000|2024-06-26 03:25:00|35628.9|35588.9|35643.8|35603.8|35644|35604|35628.9|35588.9|6
1719372600000|2024-06-26 03:30:00|35643.6|35603.6|35638.9|35598.9|35643.8|35603.8|35633.7|35593.7|10
1719372900000|2024-06-26 03:35:00|35634|35594|35633.9|35593.9|35643.6|35603.6|35623.9|35583.9|36
1719373200000|2024-06-26 03:40:00|35624.1|35584.1|35618.8|35578.8|35629.1|35589.1|35613.8|35573.8|22
1719373500000|2024-06-26 03:45:00|35614|35574|35633.7|35593.7|35633.7|35593.7|35613.7|35573.7|5
1719373800000|2024-06-26 03:50:00|35633.5|35593.5|35633.6|35593.6|35633.6|35593.6|35618.6|35578.6|5
1719374100000|2024-06-26 03:55:00|35628.7|35588.7|35624|35584|35633.7|35593.7|35613.8|35573.8|15
1719374400000|2024-06-26 04:00:00|35614.2|35574.2|35613.7|35573.7|35619|35579|35603.9|35563.9|19
1719374700000|2024-06-26 04:05:00|35608.9|35568.9|35609.1|35569.1|35618.9|35578.9|35608.9|35568.9|4
1719375000000|2024-06-26 04:10:00|35608.9|35568.9|35613.8|35573.8|35623.7|35583.7|35608.9|35568.9|4
1719375300000|2024-06-26 04:15:00|35613.9|35573.9|35618.5|35578.5|35618.7|35578.7|35613.5|35573.5|9
1719375600000|2024-06-26 04:20:00|35613.7|35573.7|35623.6|35583.6|35623.6|35583.6|35608.7|35568.7|5
1719375900000|2024-06-26 04:25:00|35623.5|35583.5|35628.5|35588.5|35628.5|35588.5|35618.5|35578.5|4
1719376200000|2024-06-26 04:30:00|35623.7|35583.7|35623.4|35583.4|35628.2|35588.2|35603.4|35563.4|8
1719376500000|2024-06-26 04:35:00|35613.5|35573.5|35623.2|35583.2|35628.3|35588.3|35613.3|35573.3|24
1719376800000|2024-06-26 04:40:00|35618.4|35578.4|35627.7|35587.7|35627.7|35587.7|35608.3|35568.3|5
1719377100000|2024-06-26 04:45:00|35627.9|35587.9|35632.8|35592.8|35632.8|35592.8|35612.9|35572.9|5
1719377400000|2024-06-26 04:50:00|35637.6|35597.6|35647.1|35607.1|35647.1|35607.1|35622.5|35582.5|19
1719377700000|2024-06-26 04:55:00|35642.1|35602.1|35637.2|35597.2|35642.1|35602.1|35636.8|35596.8|19
1719378000000|2024-06-26 05:00:00|35642|35602|35646.7|35606.7|35651.9|35611.9|35641.7|35601.7|4
1719378300000|2024-06-26 05:05:00|35651.5|35611.5|35651.6|35611.6|35651.7|35611.7|35641.6|35601.6|0
1719378600000|2024-06-26 05:10:00|35651.5|35611.5|35641.7|35601.7|35651.9|35611.9|35641.5|35601.5|11
1719378900000|2024-06-26 05:15:00|35641.6|35601.6|35651.7|35611.7|35651.8|35611.8|35641.6|35601.6|11
1719379200000|2024-06-26 05:20:00|35641.7|35601.7|35651.4|35611.4|35651.6|35611.6|35636.7|35596.7|9
1719379500000|2024-06-26 05:25:00|35646.6|35606.6|35651.7|35611.7|35651.7|35611.7|35646.6|35606.6|36
1719379800000|2024-06-26 05:30:00|35646.9|35606.9|35641.6|35601.6|35651.9|35611.9|35631.4|35591.4|29
1719380100000|2024-06-26 05:35:00|35641.8|35601.8|35601.6|35561.6|35646.6|35606.6|35596.4|35556.4|94
1719380400000|2024-06-26 05:40:00|35606.4|35566.4|35660.7|35620.7|35660.9|35620.9|35606.4|35566.4|167
1719380700000|2024-06-26 05:45:00|35655.7|35615.7|35665.6|35625.6|35670.5|35630.5|35655.7|35615.7|9
1719381000000|2024-06-26 05:50:00|35670.4|35630.4|35625.1|35585.1|35670.4|35630.4|35615.3|35575.3|7
1719381300000|2024-06-26 05:55:00|35625.3|35585.3|35615.4|35575.4|35630.3|35590.3|35595.6|35555.6|16
1719381600000|2024-06-26 06:00:00|35620.2|35580.2|35600.1|35560.1|35625.2|35585.2|35595.1|35555.1|7
1719381900000|2024-06-26 06:05:00|35604.9|35564.9|35614.8|35574.8|35629.4|35589.4|35599.9|35559.9|17
1719382200000|2024-06-26 06:10:00|35614.7|35574.7|35619.6|35579.6|35619.7|35579.7|35609.7|35569.7|15
1719382500000|2024-06-26 06:15:00|35614.8|35574.8|35604.5|35564.5|35614.8|35574.8|35604.3|35564.3|3
1719382800000|2024-06-26 06:20:00|35604.3|35564.3|35599.2|35559.2|35609.3|35569.3|35589.2|35549.2|3
1719383100000|2024-06-26 06:25:00|35594.4|35554.4|35579.5|35539.5|35614.5|35574.5|35579.3|35539.3|8
1719383400000|2024-06-26 06:30:00|35584.3|35544.3|35539.3|35499.3|35584.3|35544.3|35524.4|35484.4|42
1719383700000|2024-06-26 06:35:00|35534.3|35494.3|35514|35474|35534.3|35494.3|35504.2|35464.2|50
1719384000000|2024-06-26 06:40:00|35518.8|35478.8|35498.7|35458.7|35523.8|35483.8|35468.7|35428.7|28
1719384300000|2024-06-26 06:45:00|35503.7|35463.7|35503.4|35463.4|35513.6|35473.6|35498.4|35458.4|5
1719384600000|2024-06-26 06:50:00|35503.6|35463.6|35488.9|35448.9|35513.6|35473.6|35488.9|35448.9|13
1719384900000|2024-06-26 06:55:00|35484.1|35444.1|35468.5|35428.5|35499|35459|35468.5|35428.5|17
1719385200000|2024-06-26 07:00:00|35468.3|35428.3|35483.2|35443.2|35498|35458|35468.1|35428.1|34
1719385500000|2024-06-26 07:05:00|35478|35438|35437.9|35397.9|35488|35448|35437.7|35397.7|53
1719385800000|2024-06-26 07:10:00|35442.7|35402.7|35412.2|35372.2|35442.7|35402.7|35412.2|35372.2|33
1719386100000|2024-06-26 07:15:00|35412|35372|35411.8|35371.8|35421.7|35381.7|35406.8|35366.8|2
1719386400000|2024-06-26 07:20:00|35412|35372|35432.3|35392.3|35447.2|35407.2|35411.8|35371.8|93
1719386700000|2024-06-26 07:25:00|35432.7|35392.7|35412.2|35372.2|35452.1|35412.1|35412.2|35372.2|2
1719387000000|2024-06-26 07:30:00|35407.4|35367.4|35416.9|35376.9|35421.7|35381.7|35382.2|35342.2|1
1719387300000|2024-06-26 07:35:00|35421.7|35381.7|35406.7|35366.7|35422|35382|35406.7|35366.7|6
1719387600000|2024-06-26 07:40:00|35401.9|35361.9|35401.8|35361.8|35407.1|35367.1|35391.9|35351.9|23
1719387900000|2024-06-26 07:45:00|35406.6|35366.6|35411.7|35371.7|35411.7|35371.7|35397|35357|42
1719388200000|2024-06-26 07:50:00|35431.7|35391.7|35421.2|35381.2|35441.5|35401.5|35421.2|35381.2|34
1719388500000|2024-06-26 07:55:00|35421.1|35381.1|35436|35396|35441.1|35401.1|35421.1|35381.1|6
1719388800000|2024-06-26 08:00:00|35441|35401|35416.1|35376.1|35441|35401|35411.2|35371.2|11
1719389100000|2024-06-26 08:05:00|35411.1|35371.1|35436|35396|35436|35396|35411.1|35371.1|8
1719389400000|2024-06-26 08:10:00|35435.8|35395.8|35435.9|35395.9|35436.1|35396.1|35430.8|35390.8|9
1719389700000|2024-06-26 08:15:00|35431.1|35391.1|35425.8|35385.8|35435.4|35395.4|35421|35381|12
1719390000000|2024-06-26 08:20:00|35425.7|35385.7|35415.4|35375.4|35425.7|35385.7|35405.7|35365.7|4
1719390300000|2024-06-26 08:25:00|35415.2|35375.2|35400.3|35360.3|35420.2|35380.2|35400.3|35360.3|7
1719390600000|2024-06-26 08:30:00|35405.1|35365.1|35371|35331|35405.4|35365.4|35371|35331|50
1719390900000|2024-06-26 08:35:00|35371.2|35331.2|35337|35297|35381.4|35341.4|35327.4|35287.4|41
1719391200000|2024-06-26 08:40:00|35332.2|35292.2|35352.1|35312.1|35352.1|35312.1|35332.2|35292.2|10
1719391500000|2024-06-26 08:45:00|35351.6|35311.6|35332.2|35292.2|35352|35312|35321.8|35281.8|15
1719391800000|2024-06-26 08:50:00|35332.4|35292.4|35332.9|35292.9|35342.5|35302.5|35307.7|35267.7|16
1719392100000|2024-06-26 08:55:00|35332.7|35292.7|35337.4|35297.4|35352.4|35312.4|35332.7|35292.7|7
1719392400000|2024-06-26 09:00:00|35337.3|35297.3|35342.5|35302.5|35352|35312|35327.3|35287.3|5
1719392700000|2024-06-26 09:05:00|35342.4|35302.4|35332.1|35292.1|35347.2|35307.2|35317.1|35277.1|23
1719393000000|2024-06-26 09:10:00|35331.9|35291.9|35312.2|35272.2|35331.9|35291.9|35302.3|35262.3|90
1719393300000|2024-06-26 09:15:00|35317|35277|35307.5|35267.5|35317.4|35277.4|35302.6|35262.6|29
1719393600000|2024-06-26 09:20:00|35307.7|35267.7|35336.3|35296.3|35341.1|35301.1|35302.5|35262.5|27
1719393900000|2024-06-26 09:25:00|35336.1|35296.1|35345.8|35305.8|35345.8|35305.8|35331.1|35291.1|7
1719394200000|2024-06-26 09:30:00|35340.8|35300.8|35325.2|35285.2|35345.3|35305.3|35325.2|35285.2|12
1719394500000|2024-06-26 09:35:00|35320.4|35280.4|35330.3|35290.3|35335.2|35295.2|35320.4|35280.4|1
1719394800000|2024-06-26 09:40:00|35335.1|35295.1|35310.2|35270.2|35340.3|35300.3|35310.2|35270.2|21
1719395100000|2024-06-26 09:45:00|35315|35275|35344.9|35304.9|35364.9|35324.9|35315|35275|15
1719395400000|2024-06-26 09:50:00|35344.8|35304.8|35364.7|35324.7|35364.8|35324.8|35344.8|35304.8|2
1719395700000|2024-06-26 09:55:00|35359.9|35319.9|35355.1|35315.1|35365.1|35325.1|35345.1|35305.1|59
1719396000000|2024-06-26 10:00:00|35350.1|35310.1|35355|35315|35365|35325|35345.1|35305.1|11
1719396300000|2024-06-26 10:05:00|35354.9|35314.9|35359.6|35319.6|35369.7|35329.7|35354.9|35314.9|19
1719396600000|2024-06-26 10:10:00|35359.8|35319.8|35364.3|35324.3|35374.3|35334.3|35349.5|35309.5|40
1719396900000|2024-06-26 10:15:00|35369|35329|35393.7|35353.7|35393.7|35353.7|35364.2|35324.2|41
1719397200000|2024-06-26 10:20:00|35388.9|35348.9|35378.8|35338.8|35398.7|35358.7|35368.8|35328.8|25
1719397500000|2024-06-26 10:25:00|35383.6|35343.6|35403.5|35363.5|35403.5|35363.5|35373.5|35333.5|25
1719397800000|2024-06-26 10:30:00|35398.5|35358.5|35398.6|35358.6|35413.4|35373.4|35388.4|35348.4|33
1719398100000|2024-06-26 10:35:00|35393.8|35353.8|35393.4|35353.4|35403.7|35363.7|35383.7|35343.7|24
1719398400000|2024-06-26 10:40:00|35393.7|35353.7|35324.5|35284.5|35393.7|35353.7|35319.5|35279.5|44
1719398700000|2024-06-26 10:45:00|35324.4|35284.4|35300|35260|35338.7|35298.7|35300|35260|52
1719399000000|2024-06-26 10:50:00|35304.8|35264.8|35324.7|35284.7|35339.5|35299.5|35304.8|35264.8|50
1719399300000|2024-06-26 10:55:00|35319.9|35279.9|35324.6|35284.6|35324.7|35284.7|35314.6|35274.6|44
1719399600000|2024-06-26 11:00:00|35324.5|35284.5|35314.9|35274.9|35339.1|35299.1|35309.7|35269.7|49
1719399900000|2024-06-26 11:05:00|35319.7|35279.7|35334.5|35294.5|35334.8|35294.8|35310.3|35270.3|65
1719400200000|2024-06-26 11:10:00|35334.8|35294.8|35345.1|35305.1|35363.8|35323.8|35334.8|35294.8|36
1719400500000|2024-06-26 11:15:00|35344.9|35304.9|35345|35305|35350.1|35310.1|35344.6|35304.6|41
1719400800000|2024-06-26 11:20:00|35344.8|35304.8|35350.1|35310.1|35354.9|35314.9|35344.5|35304.5|30
1719401100000|2024-06-26 11:25:00|35354.9|35314.9|35370.5|35330.5|35375.3|35335.3|35344.9|35304.9|42
1719401400000|2024-06-26 11:30:00|35375.2|35335.2|35370.8|35330.8|35375.6|35335.6|35365.6|35325.6|48
1719401700000|2024-06-26 11:35:00|35366|35326|35366.9|35326.9|35376.4|35336.4|35356|35316|47
1719402000000|2024-06-26 11:40:00|35371.6|35331.6|35361.5|35321.5|35372|35332|35361.5|35321.5|38
1719402300000|2024-06-26 11:45:00|35356.7|35316.7|35366.2|35326.2|35366.7|35326.7|35356.5|35316.5|34
1719402600000|2024-06-26 11:50:00|35361.4|35321.4|35366.1|35326.1|35375.8|35335.8|35347.1|35307.1|130
1719402900000|2024-06-26 11:55:00|35366|35326|35356|35316|35371|35331|35346|35306|33
1719403200000|2024-06-26 12:00:00|35355.9|35315.9|35371.3|35331.3|35371.3|35331.3|35346.4|35306.4|40
1719403500000|2024-06-26 12:05:00|35376.1|35336.1|35351.7|35311.7|35376.1|35336.1|35332.4|35292.4|48
1719403800000|2024-06-26 12:10:00|35351.4|35311.4|35394.7|35354.7|35419.5|35379.5|35346.6|35306.6|119
1719404100000|2024-06-26 12:15:00|35399.7|35359.7|35384.6|35344.6|35419.4|35379.4|35384.6|35344.6|107
1719404400000|2024-06-26 12:20:00|35379.8|35339.8|35319.7|35279.7|35385|35345|35309.7|35269.7|59
1719404700000|2024-06-26 12:25:00|35314.5|35274.5|35123.6|35083.6|35314.5|35274.5|35099.6|35059.6|196
1719405000000|2024-06-26 12:30:00|35123.8|35083.8|35085.2|35045.2|35133.6|35093.6|35065|35025|72
1719405300000|2024-06-26 12:35:00|35090.2|35050.2|35079.8|35039.8|35114.9|35074.9|35074.8|35034.8|235
1719405600000|2024-06-26 12:40:00|35084.8|35044.8|35120|35080|35124.7|35084.7|35074.8|35034.8|43
1719408600000|2024-06-26 13:30:00|35062.1|35022.1|34979.6|34939.6|35076.6|35036.6|34931.6|34891.6|1380
1719408900000|2024-06-26 13:35:00|34974.3|34934.3|34773.9|34733.9|35027.1|34987.1|34773.6|34733.6|1406
1719409200000|2024-06-26 13:40:00|34768.6|34728.6|34807.5|34767.5|34866.6|34826.6|34768.6|34728.6|517
1719409500000|2024-06-26 13:45:00|34826.6|34786.6|34760.7|34720.7|34866.1|34826.1|34727|34687|894
1719409800000|2024-06-26 13:50:00|34770.7|34730.7|34883.4|34843.4|34888.7|34848.7|34770.7|34730.7|318
1719410100000|2024-06-26 13:55:00|34883.7|34843.7|34870|34830|34938.4|34898.4|34869.5|34829.5|446
1719410400000|2024-06-26 14:00:00|34879.8|34839.8|34913.7|34873.7|34913.7|34873.7|34854.8|34814.8|504
1719410700000|2024-06-26 14:05:00|34898.4|34858.4|34838.8|34798.8|34913.4|34873.4|34834.1|34794.1|533
1719411000000|2024-06-26 14:10:00|34843.6|34803.6|34872.5|34832.5|34932.5|34892.5|34829.8|34789.8|695
1719411300000|2024-06-26 14:15:00|34873|34833|34941.1|34901.1|34961.1|34921.1|34871.5|34831.5|435
1719411600000|2024-06-26 14:20:00|34950.9|34910.9|34979.3|34939.3|35010.3|34970.3|34945.6|34905.6|605
1719411900000|2024-06-26 14:25:00|34969.3|34929.3|34902.1|34862.1|34979.3|34939.3|34901.7|34861.7|668
1719412200000|2024-06-26 14:30:00|34892.6|34852.6|34907|34867|34955.3|34915.3|34892.6|34852.6|442
1719412500000|2024-06-26 14:35:00|34902|34862|34929.7|34889.7|34993.2|34953.2|34885|34845|693
1719412800000|2024-06-26 14:40:00|34924.7|34884.7|34903.8|34863.8|34963.9|34923.9|34884.8|34844.8|595
1719413100000|2024-06-26 14:45:00|34913.8|34873.8|34935.7|34895.7|34945.7|34905.7|34885.3|34845.3|457
1719413400000|2024-06-26 14:50:00|34936|34896|35046.1|35006.1|35046.1|35006.1|34935.7|34895.7|742
1719413700000|2024-06-26 14:55:00|35050.9|35010.9|34986|34946|35051.4|35011.4|34976.1|34936.1|270
1719414000000|2024-06-26 15:00:00|34981.3|34941.3|34945.2|34905.2|34986|34946|34915.9|34875.9|465
1719414300000|2024-06-26 15:05:00|34935.4|34895.4|34965.8|34925.8|34966.3|34926.3|34926.1|34886.1|432
1719414600000|2024-06-26 15:10:00|34980.6|34940.6|35005.2|34965.2|35014.7|34974.7|34970|34930|589
1719414900000|2024-06-26 15:15:00|35010.4|34970.4|34916.6|34876.6|35015.2|34975.2|34916.1|34876.1|538
1719415200000|2024-06-26 15:20:00|34906.6|34866.6|34906.5|34866.5|34936.6|34896.6|34877.1|34837.1|425
1719415500000|2024-06-26 15:25:00|34907|34867|34903.7|34863.7|34922.2|34882.2|34883|34843|585
1719415800000|2024-06-26 15:30:00|34898.5|34858.5|34854.1|34814.1|34904.2|34864.2|34839.4|34799.4|562
1719416100000|2024-06-26 15:35:00|34839.9|34799.9|34850.3|34810.3|34869.8|34829.8|34830.4|34790.4|690
1719416400000|2024-06-26 15:40:00|34855.1|34815.1|34828.7|34788.7|34864.8|34824.8|34809.3|34769.3|331
1719416700000|2024-06-26 15:45:00|34819.2|34779.2|34829.1|34789.1|34843.9|34803.9|34818.7|34778.7|325
1719417000000|2024-06-26 15:50:00|34824.4|34784.4|34840.6|34800.6|34850.6|34810.6|34819.6|34779.6|318
1719417300000|2024-06-26 15:55:00|34845.6|34805.6|34872|34832|34895.3|34855.3|34841.1|34801.1|354
1719417600000|2024-06-26 16:00:00|34866.8|34826.8|34870.4|34830.4|34891|34851|34860.9|34820.9|369
1719417900000|2024-06-26 16:05:00|34865.7|34825.7|34849.8|34809.8|34880.4|34840.4|34849.3|34809.3|361
1719418200000|2024-06-26 16:10:00|34849.3|34809.3|34850.2|34810.2|34859.7|34819.7|34809.7|34769.7|613
1719418500000|2024-06-26 16:15:00|34849.7|34809.7|34859.1|34819.1|34869.1|34829.1|34830.2|34790.2|344
1719418800000|2024-06-26 16:20:00|34858.6|34818.6|34828.5|34788.5|34878.5|34838.5|34828.5|34788.5|442
1719419100000|2024-06-26 16:25:00|34837.9|34797.9|34838.4|34798.4|34848.4|34808.4|34818.5|34778.5|332
1719419400000|2024-06-26 16:30:00|34828.4|34788.4|34818.3|34778.3|34837.8|34797.8|34784.4|34744.4|469
1719419700000|2024-06-26 16:35:00|34818.8|34778.8|34828.7|34788.7|34838.7|34798.7|34789.8|34749.8|241
1719420000000|2024-06-26 16:40:00|34818.7|34778.7|34849.1|34809.1|34859.1|34819.1|34818.7|34778.7|604
1719420300000|2024-06-26 16:45:00|34848.6|34808.6|34828|34788|34848.6|34808.6|34808|34768|313
1719420600000|2024-06-26 16:50:00|34823.3|34783.3|34847.4|34807.4|34857.4|34817.4|34817.4|34777.4|551
1719420900000|2024-06-26 16:55:00|34837.9|34797.9|34827.8|34787.8|34842.6|34802.6|34827.8|34787.8|394
1719421200000|2024-06-26 17:00:00|34823.1|34783.1|34777.7|34737.7|34823.1|34783.1|34758.3|34718.3|369
1719421500000|2024-06-26 17:05:00|34778|34738|34827.1|34787.1|34827.1|34787.1|34767.7|34727.7|453
1719421800000|2024-06-26 17:10:00|34826.8|34786.8|34753.3|34713.3|34826.8|34786.8|34753.3|34713.3|424
1719422100000|2024-06-26 17:15:00|34748.3|34708.3|34709.6|34669.6|34758|34718|34709.6|34669.6|549
1719422400000|2024-06-26 17:20:00|34699.6|34659.6|34704.2|34664.2|34724.2|34684.2|34699|34659|391
1719422700000|2024-06-26 17:25:00|34708.9|34668.9|34718.3|34678.3|34729.4|34689.4|34699.5|34659.5|411
1719423000000|2024-06-26 17:30:00|34718.9|34678.9|34732.4|34692.4|34757.7|34717.7|34699.1|34659.1|532
1719423300000|2024-06-26 17:35:00|34737.2|34697.2|34757.6|34717.6|34767.1|34727.1|34737.1|34697.1|485
1719423600000|2024-06-26 17:40:00|34762.3|34722.3|34746.4|34706.4|34767.1|34727.1|34746.4|34706.4|282
1719423900000|2024-06-26 17:45:00|34741.7|34701.7|34796.9|34756.9|34796.9|34756.9|34741.7|34701.7|450
1719424200000|2024-06-26 17:50:00|34791.6|34751.6|34768.4|34728.4|34796.9|34756.9|34753.7|34713.7|588
1719424500000|2024-06-26 17:55:00|34758.9|34718.9|34728.9|34688.9|34758.9|34718.9|34719.4|34679.4|625
1719424800000|2024-06-26 18:00:00|34724.1|34684.1|34699.9|34659.9|34738.8|34698.8|34699.3|34659.3|493
1719425100000|2024-06-26 18:05:00|34699.3|34659.3|34638.7|34598.7|34699.9|34659.9|34628.7|34588.7|1041
1719425400000|2024-06-26 18:10:00|34639.2|34599.2|34658.6|34618.6|34669.2|34629.2|34628.7|34588.7|1642
1719425700000|2024-06-26 18:15:00|34668.3|34628.3|34662.7|34622.7|34668.6|34628.6|34638|34598|1103
1719446400000|2024-06-27 00:00:00|34615.2|34575.2|34614.2|34574.2|34668.6|34628.6|34614.2|34574.2|89
1719446700000|2024-06-27 00:05:00|34619.2|34579.2|34614.7|34574.7|34624.5|34584.5|34609.4|34569.4|17
1719447000000|2024-06-27 00:10:00|34610|34570|34624.3|34584.3|34654.7|34614.7|34610|34570|23
1719447300000|2024-06-27 00:15:00|34624|34584|34659.2|34619.2|34663.9|34623.9|34624|34584|20
1719447600000|2024-06-27 00:20:00|34654.5|34614.5|34649.2|34609.2|34654.5|34614.5|34639.2|34599.2|18
1719447900000|2024-06-27 00:25:00|34653.8|34613.8|34678.8|34638.8|34678.8|34638.8|34653.8|34613.8|19
1719448200000|2024-06-27 00:30:00|34674.1|34634.1|34644|34604|34674.1|34634.1|34643.7|34603.7|13
1719448500000|2024-06-27 00:35:00|34653.7|34613.7|34648.3|34608.3|34663.3|34623.3|34648.3|34608.3|4
1719448800000|2024-06-27 00:40:00|34643.6|34603.6|34618.5|34578.5|34648.3|34608.3|34618.5|34578.5|6
1719449100000|2024-06-27 00:45:00|34623.2|34583.2|34613.7|34573.7|34623.5|34583.5|34613.4|34573.4|24
1719449400000|2024-06-27 00:50:00|34618.7|34578.7|34623.3|34583.3|34624|34584|34618.7|34578.7|9
1719449700000|2024-06-27 00:55:00|34628.3|34588.3|34633.2|34593.2|34643|34603|34623.2|34583.2|15
1719450000000|2024-06-27 01:00:00|34633.6|34593.6|34624.4|34584.4|34644.5|34604.5|34623.8|34583.8|2
1719450300000|2024-06-27 01:05:00|34629.1|34589.1|34659.3|34619.3|34664.7|34624.7|34619.1|34579.1|17
1719450600000|2024-06-27 01:10:00|34664.3|34624.3|34654.6|34614.6|34679.9|34639.9|34654.6|34614.6|73
1719450900000|2024-06-27 01:15:00|34649.6|34609.6|34659.8|34619.8|34664.8|34624.8|34649.6|34609.6|7
1719451200000|2024-06-27 01:20:00|34664.8|34624.8|34669.1|34629.1|34669.4|34629.4|34644.5|34604.5|11
1719451500000|2024-06-27 01:25:00|34669.4|34629.4|34684|34644|34684|34644|34664|34624|4
1719451800000|2024-06-27 01:30:00|34679|34639|34678.3|34638.3|34698|34658|34668|34628|18
1719452100000|2024-06-27 01:35:00|34673.3|34633.3|34667.9|34627.9|34678.3|34638.3|34643.2|34603.2|17
1719452400000|2024-06-27 01:40:00|34672.9|34632.9|34657.5|34617.5|34677.9|34637.9|34647.8|34607.8|7
1719452700000|2024-06-27 01:45:00|34662.1|34622.1|34642.1|34602.1|34662.1|34622.1|34632.1|34592.1|5
1719453000000|2024-06-27 01:50:00|34632.1|34592.1|34641.6|34601.6|34641.7|34601.7|34626.7|34586.7|15
1719453300000|2024-06-27 01:55:00|34637|34597|34616.6|34576.6|34637|34597|34611.6|34571.6|5
1719453600000|2024-06-27 02:00:00|34621.2|34581.2|34621.5|34581.5|34631.5|34591.5|34611.5|34571.5|19
1719453900000|2024-06-27 02:05:00|34621.1|34581.1|34636.1|34596.1|34636.4|34596.4|34611.4|34571.4|25
1719454200000|2024-06-27 02:10:00|34631.4|34591.4|34631|34591|34636.3|34596.3|34621.3|34581.3|8
1719454500000|2024-06-27 02:15:00|34631.3|34591.3|34630.9|34590.9|34631.3|34591.3|34630.9|34590.9|3
1719454800000|2024-06-27 02:20:00|34630.8|34590.8|34620.8|34580.8|34630.8|34590.8|34620.5|34580.5|6
1719455100000|2024-06-27 02:25:00|34620.4|34580.4|34620.4|34580.4|34620.4|34580.4|34620.4|34580.4|4
1719455400000|2024-06-27 02:30:00|34625|34585|34650.3|34610.3|34650.3|34610.3|34620.4|34580.4|2
1719455700000|2024-06-27 02:35:00|34645.6|34605.6|34625.9|34585.9|34660.3|34620.3|34625.9|34585.9|4
1719456000000|2024-06-27 02:40:00|34630.5|34590.5|34645.1|34605.1|34665.2|34625.2|34630.5|34590.5|13
1719456300000|2024-06-27 02:45:00|34644.8|34604.8|34664.4|34624.4|34669.5|34629.5|34640.1|34600.1|22
1719456600000|2024-06-27 02:50:00|34669|34629|34674|34634|34679.3|34639.3|34659.7|34619.7|11
1719456900000|2024-06-27 02:55:00|34678.6|34638.6|34683.9|34643.9|34693.9|34653.9|34674|34634|4
1719457200000|2024-06-27 03:00:00|34683.5|34643.5|34679.1|34639.1|34693.8|34653.8|34669.2|34629.2|2
1719457500000|2024-06-27 03:05:00|34678.8|34638.8|34688.4|34648.4|34688.4|34648.4|34678.4|34638.4|0
1719457800000|2024-06-27 03:10:00|34683.7|34643.7|34698.3|34658.3|34698.3|34658.3|34678.6|34638.6|4
1719458100000|2024-06-27 03:15:00|34698.2|34658.2|34698.2|34658.2|34698.2|34658.2|34688.5|34648.5|1
1719458400000|2024-06-27 03:20:00|34702.8|34662.8|34708.1|34668.1|34708.1|34668.1|34702.8|34662.8|1
1719458700000|2024-06-27 03:25:00|34708|34668|34698.7|34658.7|34708|34668|34688.7|34648.7|9
1719459000000|2024-06-27 03:30:00|34708|34668|34717.9|34677.9|34718|34678|34708|34668|10
1719459300000|2024-06-27 03:35:00|34717.8|34677.8|34722.5|34682.5|34727.2|34687.2|34717.8|34677.8|5
1719459600000|2024-06-27 03:40:00|34717.8|34677.8|34717.7|34677.7|34737.1|34697.1|34717.4|34677.4|10
1719459900000|2024-06-27 03:45:00|34722.4|34682.4|34736.6|34696.6|34736.6|34696.6|34722.4|34682.4|21
1719460200000|2024-06-27 03:50:00|34741.6|34701.6|34751.2|34711.2|34751.2|34711.2|34741.3|34701.3|16
1719460500000|2024-06-27 03:55:00|34736.2|34696.2|34726.5|34686.5|34741.5|34701.5|34726.5|34686.5|6
1719460800000|2024-06-27 04:00:00|34726.1|34686.1|34716.7|34676.7|34726.4|34686.4|34716.7|34676.7|0
1719461100000|2024-06-27 04:05:00|34717.3|34677.3|34716.6|34676.6|34726.7|34686.7|34716.6|34676.6|0
1719461400000|2024-06-27 04:10:00|34716.9|34676.9|34725.8|34685.8|34726.2|34686.2|34716.9|34676.9|22
1719461700000|2024-06-27 04:15:00|34721.1|34681.1|34716.4|34676.4|34721.1|34681.1|34716.4|34676.4|1
1719462000000|2024-06-27 04:20:00|34706.4|34666.4|34711.7|34671.7|34711.7|34671.7|34706.3|34666.3|2
1719462300000|2024-06-27 04:25:00|34707|34667|34686.9|34646.9|34716.3|34676.3|34686.9|34646.9|6
1719462600000|2024-06-27 04:30:00|34682.2|34642.2|34686.5|34646.5|34686.9|34646.9|34676.9|34636.9|3
1719462900000|2024-06-27 04:35:00|34686.1|34646.1|34686.1|34646.1|34686.5|34646.5|34681.5|34641.5|2
1719463200000|2024-06-27 04:40:00|34686|34646|34695.3|34655.3|34695.7|34655.7|34686|34646|19
1719463500000|2024-06-27 04:45:00|34695.2|34655.2|34685.9|34645.9|34695.2|34655.2|34685.9|34645.9|7
1719463800000|2024-06-27 04:50:00|34695.2|34655.2|34695.1|34655.1|34695.5|34655.5|34695.1|34655.1|4
1719464100000|2024-06-27 04:55:00|34695.4|34655.4|34690.4|34650.4|34705.1|34665.1|34685.4|34645.4|27
1719464400000|2024-06-27 05:00:00|34690.3|34650.3|34674.9|34634.9|34690.3|34650.3|34670.3|34630.3|11
1719464700000|2024-06-27 05:05:00|34674.8|34634.8|34674.8|34634.8|34674.8|34634.8|34674.8|34634.8|0
1719465000000|2024-06-27 05:10:00|34665.2|34625.2|34674.7|34634.7|34674.8|34634.8|34664.8|34624.8|38
1719465300000|2024-06-27 05:15:00|34670.1|34630.1|34674.6|34634.6|34674.7|34634.7|34670|34630|1
1719465600000|2024-06-27 05:20:00|34669.9|34629.9|34674.5|34634.5|34674.6|34634.6|34669.9|34629.9|0
1719465900000|2024-06-27 05:25:00|34675.2|34635.2|34689.8|34649.8|34694.5|34654.5|34675.2|34635.2|4
1719466200000|2024-06-27 05:30:00|34685.1|34645.1|34679.7|34639.7|34689.7|34649.7|34675.4|34635.4|4
1719466500000|2024-06-27 05:35:00|34675|34635|34684.6|34644.6|34685|34645|34675|34635|0
1719466800000|2024-06-27 05:40:00|34680|34640|34679.5|34639.5|34684.6|34644.6|34674.2|34634.2|0
1719467100000|2024-06-27 05:45:00|34674.9|34634.9|34674.1|34634.1|34679.5|34639.5|34664.8|34624.8|11
1719467400000|2024-06-27 05:50:00|34674.4|34634.4|34684.7|34644.7|34684.7|34644.7|34674.1|34634.1|0
1719467700000|2024-06-27 05:55:00|34679.7|34639.7|34673.9|34633.9|34684.6|34644.6|34669.2|34629.2|0
1719468000000|2024-06-27 06:00:00|34674.6|34634.6|34674.5|34634.5|34679.2|34639.2|34669.2|34629.2|3
1719468300000|2024-06-27 06:05:00|34679.1|34639.1|34674.4|34634.4|34683.8|34643.8|34673.7|34633.7|0
1719468600000|2024-06-27 06:10:00|34679.1|34639.1|34673.6|34633.6|34679.1|34639.1|34669|34629|1
1719468900000|2024-06-27 06:15:00|34674.3|34634.3|34673.9|34633.9|34674.3|34634.3|34673.5|34633.5|0
1719469200000|2024-06-27 06:20:00|34673.5|34633.5|34683.8|34643.8|34683.8|34643.8|34673.5|34633.5|1
1719469500000|2024-06-27 06:25:00|34683.4|34643.4|34688.7|34648.7|34694.1|34654.1|34683.4|34643.4|1
1719469800000|2024-06-27 06:30:00|34683.3|34643.3|34683.6|34643.6|34688.3|34648.3|34678.7|34638.7|1
1719470100000|2024-06-27 06:35:00|34688.2|34648.2|34643.5|34603.5|34688.6|34648.6|34643.5|34603.5|35
1719470400000|2024-06-27 06:40:00|34643.2|34603.2|34613.8|34573.8|34643.5|34603.5|34613.8|34573.8|52
1719470700000|2024-06-27 06:45:00|34613.7|34573.7|34644.4|34604.4|34644.4|34604.4|34613.7|34573.7|16
1719471000000|2024-06-27 06:50:00|34644|34604|34664.3|34624.3|34674.3|34634.3|34644|34604|11
1719471300000|2024-06-27 06:55:00|34663.9|34623.9|34634.2|34594.2|34664.3|34624.3|34634.2|34594.2|132
1719471600000|2024-06-27 07:00:00|34638.8|34598.8|34633.4|34593.4|34638.8|34598.8|34623.8|34583.8|12
1719471900000|2024-06-27 07:05:00|34622.7|34582.7|34608|34568|34623.4|34583.4|34602.6|34562.6|30
1719472200000|2024-06-27 07:10:00|34607.9|34567.9|34598.6|34558.6|34612.9|34572.9|34598.6|34558.6|7
1719472500000|2024-06-27 07:15:00|34598.2|34558.2|34604.2|34564.2|34604.2|34564.2|34593.8|34553.8|36
1719472800000|2024-06-27 07:20:00|34599.5|34559.5|34598.4|34558.4|34604.2|34564.2|34593.7|34553.7|42
1719473100000|2024-06-27 07:25:00|34593.7|34553.7|34588.3|34548.3|34593.7|34553.7|34582.9|34542.9|16
1719473400000|2024-06-27 07:30:00|34592.9|34552.9|34584.3|34544.3|34602.9|34562.9|34574|34534|29
1719473700000|2024-06-27 07:35:00|34574.3|34534.3|34573.5|34533.5|34584.3|34544.3|34573.5|34533.5|8
1719474000000|2024-06-27 07:40:00|34573.4|34533.4|34573.4|34533.4|34583.4|34543.4|34573.4|34533.4|11
1719474300000|2024-06-27 07:45:00|34582.7|34542.7|34594|34554|34604|34564|34582.7|34542.7|10
1719474600000|2024-06-27 07:50:00|34598.7|34558.7|34578.6|34538.6|34604|34564|34573.6|34533.6|57
1719474900000|2024-06-27 07:55:00|34578.2|34538.2|34573.8|34533.8|34588.5|34548.5|34573.8|34533.8|27
1719475200000|2024-06-27 08:00:00|34569.2|34529.2|34564.1|34524.1|34569.5|34529.5|34563.8|34523.8|28
1719475500000|2024-06-27 08:05:00|34563.7|34523.7|34579|34539|34579|34539|34563.7|34523.7|11
1719475800000|2024-06-27 08:10:00|34574.4|34534.4|34553.6|34513.6|34579|34539|34544.3|34504.3|71
1719476100000|2024-06-27 08:15:00|34553.5|34513.5|34548.1|34508.1|34553.5|34513.5|34542.8|34502.8|54
1719476400000|2024-06-27 08:20:00|34548.5|34508.5|34558|34518|34563|34523|34543.4|34503.4|20
1719476700000|2024-06-27 08:25:00|34568|34528|34572.6|34532.6|34581.9|34541.9|34563|34523|52
1719477000000|2024-06-27 08:30:00|34572.2|34532.2|34611.8|34571.8|34621.8|34581.8|34572.2|34532.2|29
1719477300000|2024-06-27 08:35:00|34612.1|34572.1|34612.4|34572.4|34622.4|34582.4|34612.1|34572.1|18
1719477600000|2024-06-27 08:40:00|34617.4|34577.4|34627.7|34587.7|34632|34592|34613.1|34573.1|40
1719477900000|2024-06-27 08:45:00|34623|34583|34622.9|34582.9|34627.7|34587.7|34612.3|34572.3|6
1719478200000|2024-06-27 08:50:00|34623.3|34583.3|34638.2|34598.2|34647.9|34607.9|34623.3|34583.3|9
1719478500000|2024-06-27 08:55:00|34637.8|34597.8|34622|34582|34638.2|34598.2|34617.4|34577.4|7
1719478800000|2024-06-27 09:00:00|34622.4|34582.4|34617.7|34577.7|34632|34592|34612.7|34572.7|54
1719479100000|2024-06-27 09:05:00|34622.3|34582.3|34628.3|34588.3|34632.7|34592.7|34618|34578|27
1719479400000|2024-06-27 09:10:00|34633.3|34593.3|34632.5|34592.5|34648.3|34608.3|34632.5|34592.5|22
1719479700000|2024-06-27 09:15:00|34627.8|34587.8|34632.4|34592.4|34632.4|34592.4|34627.8|34587.8|16
1719480000000|2024-06-27 09:20:00|34637.8|34597.8|34628.8|34588.8|34647.4|34607.4|34618.4|34578.4|49
1719480300000|2024-06-27 09:25:00|34633.4|34593.4|34612.2|34572.2|34648.4|34608.4|34612.2|34572.2|13
1719480600000|2024-06-27 09:30:00|34612.6|34572.6|34602.1|34562.1|34612.6|34572.6|34587.5|34547.5|11
1719480900000|2024-06-27 09:35:00|34587.5|34547.5|34606.7|34566.7|34607.1|34567.1|34587.5|34547.5|109
1719481200000|2024-06-27 09:40:00|34602|34562|34611.2|34571.2|34612|34572|34602|34562|82
1719481500000|2024-06-27 09:45:00|34611.1|34571.1|34576.5|34536.5|34611.1|34571.1|34576.5|34536.5|18
1719481800000|2024-06-27 09:50:00|34571.9|34531.9|34581|34541|34586.5|34546.5|34566.9|34526.9|5
1719482100000|2024-06-27 09:55:00|34576.4|34536.4|34560.9|34520.9|34586.4|34546.4|34560.9|34520.9|7
1719482400000|2024-06-27 10:00:00|34561.3|34521.3|34566.2|34526.2|34566.3|34526.3|34560.9|34520.9|6
1719482700000|2024-06-27 10:05:00|34561.6|34521.6|34566.9|34526.9|34571.5|34531.5|34551.5|34511.5|14
1719483000000|2024-06-27 10:10:00|34571.5|34531.5|34590.7|34550.7|34590.7|34550.7|34561.4|34521.4|26
1719483300000|2024-06-27 10:15:00|34586|34546|34566|34526|34586|34546|34561.3|34521.3|12
1719483600000|2024-06-27 10:20:00|34565.9|34525.9|34585.9|34545.9|34585.9|34545.9|34561.2|34521.2|11
1719483900000|2024-06-27 10:25:00|34581.2|34541.2|34585.8|34545.8|34591.2|34551.2|34566.5|34526.5|12
1719484200000|2024-06-27 10:30:00|34581.1|34541.1|34601.1|34561.1|34615.8|34575.8|34581.1|34541.1|112
1719484500000|2024-06-27 10:35:00|34606.1|34566.1|34585.6|34545.6|34610.2|34570.2|34585.6|34545.6|152
1719484800000|2024-06-27 10:40:00|34576.3|34536.3|34590.1|34550.1|34590.1|34550.1|34576.3|34536.3|5
1719485100000|2024-06-27 10:45:00|34590.5|34550.5|34600|34560|34605.5|34565.5|34590.1|34550.1|66
1719485400000|2024-06-27 10:50:00|34595.4|34555.4|34600.7|34560.7|34605.3|34565.3|34590|34550|2
1719485700000|2024-06-27 10:55:00|34610.7|34570.7|34595.2|34555.2|34619.9|34579.9|34595.2|34555.2|135
1719486000000|2024-06-27 11:00:00|34590.6|34550.6|34580.5|34540.5|34595.6|34555.6|34580.5|34540.5|5
1719486300000|2024-06-27 11:05:00|34580.1|34540.1|34561.2|34521.2|34580.1|34540.1|34551.2|34511.2|73
1719486600000|2024-06-27 11:10:00|34556.2|34516.2|34551.1|34511.1|34556.2|34516.2|34546.1|34506.1|15
1719486900000|2024-06-27 11:15:00|34541.8|34501.8|34540.3|34500.3|34541.8|34501.8|34521|34481|115
1719487200000|2024-06-27 11:20:00|34540.6|34500.6|34544.8|34504.8|34559.4|34519.4|34535.6|34495.6|22
1719487500000|2024-06-27 11:25:00|34549.4|34509.4|34549.3|34509.3|34569.3|34529.3|34540.1|34500.1|14
1719487800000|2024-06-27 11:30:00|34559.3|34519.3|34549.2|34509.2|34569.3|34529.3|34549.2|34509.2|11
1719488100000|2024-06-27 11:35:00|34550|34510|34559.1|34519.1|34569.2|34529.2|34550|34510|27
1719488400000|2024-06-27 11:40:00|34563.7|34523.7|34564.4|34524.4|34573.7|34533.7|34553.7|34513.7|18
1719488700000|2024-06-27 11:45:00|34569|34529|34593.2|34553.2|34593.2|34553.2|34564.4|34524.4|19
1719489000000|2024-06-27 11:50:00|34597.8|34557.8|34558.9|34518.9|34597.8|34557.8|34549.7|34509.7|51
1719489300000|2024-06-27 11:55:00|34558.8|34518.8|34544.2|34504.2|34563.5|34523.5|34529.6|34489.6|80
1719489600000|2024-06-27 12:00:00|34539.5|34499.5|34554.1|34514.1|34564.1|34524.1|34524.5|34484.5|13
1719489900000|2024-06-27 12:05:00|34564.1|34524.1|34619|34579|34627.8|34587.8|34549|34509|28
1719490200000|2024-06-27 12:10:00|34614.4|34574.4|34633.9|34593.9|34649|34609|34609.3|34569.3|83
1719490500000|2024-06-27 12:15:00|34633.5|34593.5|34619.2|34579.2|34633.9|34593.9|34613.8|34573.8|12
1719490800000|2024-06-27 12:20:00|34624.2|34584.2|34615.3|34575.3|34634.5|34594.5|34615.3|34575.3|51
1719491100000|2024-06-27 12:25:00|34615.2|34575.2|34635.2|34595.2|34645.2|34605.2|34614.5|34574.5|6
1719491400000|2024-06-27 12:30:00|34635.6|34595.6|34630.5|34590.5|34640.9|34600.9|34610.5|34570.5|37
1719491700000|2024-06-27 12:35:00|34621.2|34581.2|34640.8|34600.8|34665.8|34625.8|34621.2|34581.2|99
1719492000000|2024-06-27 12:40:00|34641.2|34601.2|34644.5|34604.5|34664.9|34624.9|34615|34575|87
1719495000000|2024-06-27 13:30:00|34613.3|34573.3|34514.7|34474.7|34613.3|34573.3|34513.9|34473.9|887
1719495300000|2024-06-27 13:35:00|34515.1|34475.1|34535.4|34495.4|34539.3|34499.3|34500.1|34460.1|526
1719495600000|2024-06-27 13:40:00|34526.2|34486.2|34566.5|34526.5|34596.1|34556.1|34516.9|34476.9|559
1719495900000|2024-06-27 13:45:00|34566.1|34526.1|34698.8|34658.8|34736|34696|34551.5|34511.5|946
1719496200000|2024-06-27 13:50:00|34698.4|34658.4|34691.9|34651.9|34752.9|34712.9|34670.7|34630.7|739
1719496500000|2024-06-27 13:55:00|34691.5|34651.5|34675.2|34635.2|34719|34679|34661.4|34621.4|449
1719496800000|2024-06-27 14:00:00|34665.2|34625.2|34612.9|34572.9|34665.2|34625.2|34602.9|34562.9|509
1719497100000|2024-06-27 14:05:00|34601.3|34561.3|34640.4|34600.4|34646.6|34606.6|34562.9|34522.9|533
1719497400000|2024-06-27 14:10:00|34641.2|34601.2|34596.1|34556.1|34655.8|34615.8|34590.3|34550.3|388
1719497700000|2024-06-27 14:15:00|34596.5|34556.5|34524.6|34484.6|34611.9|34571.9|34524.2|34484.2|626
1719498000000|2024-06-27 14:20:00|34525|34485|34468.2|34428.2|34528.4|34488.4|34456.6|34416.6|759
1719498300000|2024-06-27 14:25:00|34468.1|34428.1|34483.7|34443.7|34502.9|34462.9|34422.1|34382.1|1217
1719498600000|2024-06-27 14:30:00|34492.9|34452.9|34434.2|34394.2|34530.9|34490.9|34418.8|34378.8|1335
1719498900000|2024-06-27 14:35:00|34434.6|34394.6|34460.3|34420.3|34485.8|34445.8|34391.6|34351.6|1074
1719499200000|2024-06-27 14:40:00|34470.3|34430.3|34440.3|34400.3|34470.3|34430.3|34406.5|34366.5|280
1719499500000|2024-06-27 14:45:00|34440.7|34400.7|34470.2|34430.2|34490.2|34450.2|34430.7|34390.7|436
1719499800000|2024-06-27 14:50:00|34480.2|34440.2|34508.9|34468.9|34523.1|34483.1|34464|34424|421
1719500100000|2024-06-27 14:55:00|34508.5|34468.5|34503.8|34463.8|34508.5|34468.5|34450.1|34410.1|380
1719500400000|2024-06-27 15:00:00|34493.8|34453.8|34543|34503|34615.2|34575.2|34493.8|34453.8|510
1719500700000|2024-06-27 15:05:00|34547.6|34507.6|34575.9|34535.9|34586.7|34546.7|34537.5|34497.5|645
1719501000000|2024-06-27 15:10:00|34585.1|34545.1|34624.2|34584.2|34624.6|34584.6|34564.2|34524.2|481
1719501300000|2024-06-27 15:15:00|34609.6|34569.6|34624.1|34584.1|34634.1|34594.1|34604.6|34564.6|361
1719501600000|2024-06-27 15:20:00|34614.1|34574.1|34664|34624|34669.4|34629.4|34599.5|34559.5|311
1719501900000|2024-06-27 15:25:00|34649|34609|34634.3|34594.3|34664|34624|34610.2|34570.2|721
1719502200000|2024-06-27 15:30:00|34634.7|34594.7|34564.7|34524.7|34639.3|34599.3|34553.9|34513.9|561
1719502500000|2024-06-27 15:35:00|34564.3|34524.3|34604.6|34564.6|34613.8|34573.8|34554.7|34514.7|665
1719502800000|2024-06-27 15:40:00|34609.2|34569.2|34604.5|34564.5|34635|34595|34594.5|34554.5|421
1719503100000|2024-06-27 15:45:00|34594.5|34554.5|34556.1|34516.1|34604.5|34564.5|34527.7|34487.7|251
1719503400000|2024-06-27 15:50:00|34566.1|34526.1|34581.9|34541.9|34609.4|34569.4|34562.7|34522.7|337
1719503700000|2024-06-27 15:55:00|34572.7|34532.7|34519.3|34479.3|34572.7|34532.7|34514.8|34474.8|336
1719504000000|2024-06-27 16:00:00|34529.3|34489.3|34553.5|34513.5|34558.1|34518.1|34488.5|34448.5|403
1719504300000|2024-06-27 16:05:00|34558.1|34518.1|34561.8|34521.8|34571.8|34531.8|34533.5|34493.5|356
1719504600000|2024-06-27 16:10:00|34562.2|34522.2|34641.7|34601.7|34688.8|34648.8|34556.8|34516.8|676
1719504900000|2024-06-27 16:15:00|34651.7|34611.7|34670.8|34630.8|34701.7|34661.7|34633.3|34593.3|504
1719505200000|2024-06-27 16:20:00|34676.2|34636.2|34740.3|34700.3|34749.8|34709.8|34642.8|34602.8|840
1719505500000|2024-06-27 16:25:00|34739.8|34699.8|34863.5|34823.5|34874.8|34834.8|34731.1|34691.1|845
1719505800000|2024-06-27 16:30:00|34863.1|34823.1|34953.5|34913.5|34968.1|34928.1|34838.1|34798.1|1033
1719506100000|2024-06-27 16:35:00|34958.1|34918.1|34946.3|34906.3|34978|34938|34928.8|34888.8|531
1719506400000|2024-06-27 16:40:00|34956.3|34916.3|34955.3|34915.3|35014.6|34974.6|34944.9|34904.9|424
1719506700000|2024-06-27 16:45:00|34979.1|34939.1|35019|34979|35019|34979|34965.3|34925.3|349
1719507000000|2024-06-27 16:50:00|35014.4|34974.4|35023|34983|35049|35009|35005.2|34965.2|595
1719507300000|2024-06-27 16:55:00|35023.5|34983.5|35047.1|35007.1|35072.6|35032.6|35013.4|34973.4|618
1719507600000|2024-06-27 17:00:00|35037.9|34997.9|35012|34972|35114.1|35074.1|34997.4|34957.4|613
1719507900000|2024-06-27 17:05:00|35016.6|34976.6|34966.9|34926.9|35022|34982|34966.5|34926.5|570
1719508200000|2024-06-27 17:10:00|34967.3|34927.3|34898.8|34858.8|34967.3|34927.3|34878.9|34838.9|1112
1719508500000|2024-06-27 17:15:00|34894.3|34854.3|34838.8|34798.8|34914.2|34874.2|34823.4|34783.4|290
1719508800000|2024-06-27 17:20:00|34839.2|34799.2|34920.3|34880.3|34930.7|34890.7|34833.7|34793.7|360
1719509100000|2024-06-27 17:25:00|34920.7|34880.7|34823.5|34783.5|34934.4|34894.4|34823.5|34783.5|1012
1719509400000|2024-06-27 17:30:00|34818.9|34778.9|34647.7|34607.7|34819.4|34779.4|34647.7|34607.7|875
1719509700000|2024-06-27 17:35:00|34637.7|34597.7|34630.5|34590.5|34675.1|34635.1|34600.9|34560.9|444
1719510000000|2024-06-27 17:40:00|34630.9|34590.9|34635.4|34595.4|34697.5|34657.5|34620.8|34580.8|963
1719510300000|2024-06-27 17:45:00|34640|34600|34705.7|34665.7|34710.3|34670.3|34620.4|34580.4|261
1719510600000|2024-06-27 17:50:00|34710.3|34670.3|34677.3|34637.3|34710.3|34670.3|34647.3|34607.3|318
1719510900000|2024-06-27 17:55:00|34677.7|34637.7|34720.9|34680.9|34720.9|34680.9|34648.1|34608.1|265
1719511200000|2024-06-27 18:00:00|34715.5|34675.5|34750|34710|34763.7|34723.7|34715.5|34675.5|388
1719511500000|2024-06-27 18:05:00|34749.5|34709.5|34727.7|34687.7|34772|34732|34694.5|34654.5|581
1719511800000|2024-06-27 18:10:00|34727.3|34687.3|34758.1|34718.1|34772.6|34732.6|34693.5|34653.5|1081
1719512100000|2024-06-27 18:15:00|34752.6|34712.6|34770.9|34730.9|34803.4|34763.4|34724.3|34684.3|1158
1719532800000|2024-06-28 00:00:00|34858.8|34818.8|34920.9|34880.9|34949.6|34909.6|34858.8|34818.8|93
1719533100000|2024-06-28 00:05:00|34916.3|34876.3|34929|34889|34965.4|34925.4|34911.3|34871.3|43
1719533400000|2024-06-28 00:10:00|34924.5|34884.5|34878.1|34838.1|34929|34889|34878.1|34838.1|84
1719533700000|2024-06-28 00:15:00|34878.5|34838.5|34870.7|34830.7|34888.1|34848.1|34860.3|34820.3|16
1719534000000|2024-06-28 00:20:00|34866.2|34826.2|34871.6|34831.6|34871.6|34831.6|34861.6|34821.6|4
1719534300000|2024-06-28 00:25:00|34876.1|34836.1|34861.5|34821.5|34876.1|34836.1|34852|34812|24
1719534600000|2024-06-28 00:30:00|34856.9|34816.9|34850.9|34810.9|34861.5|34821.5|34841.4|34801.4|3
1719534900000|2024-06-28 00:35:00|34851.4|34811.4|34851.8|34811.8|34851.8|34811.8|34846.8|34806.8|0
1719535200000|2024-06-28 00:40:00|34846.8|34806.8|34861.7|34821.7|34861.7|34821.7|34846.7|34806.7|2
1719535500000|2024-06-28 00:45:00|34861.6|34821.6|34866.6|34826.6|34871.2|34831.2|34861.6|34821.6|5
1719535800000|2024-06-28 00:50:00|34871.1|34831.1|34871.5|34831.5|34881|34841|34871|34831|1
1719536100000|2024-06-28 00:55:00|34871.9|34831.9|34861.9|34821.9|34881.9|34841.9|34861.9|34821.9|3
1719536400000|2024-06-28 01:00:00|34861.8|34821.8|34871.8|34831.8|34871.8|34831.8|34851.8|34811.8|2
1719536700000|2024-06-28 01:05:00|34871.7|34831.7|34860.7|34820.7|34881.3|34841.3|34856.2|34816.2|2
1719537000000|2024-06-28 01:10:00|34861.2|34821.2|34871.1|34831.1|34871.6|34831.6|34861.2|34821.2|0
1719537300000|2024-06-28 01:15:00|34871.6|34831.6|34876|34836|34880.6|34840.6|34871.5|34831.5|3
1719537600000|2024-06-28 01:20:00|34880.5|34840.5|34880.9|34840.9|34881.4|34841.4|34870.5|34830.5|1
1719537900000|2024-06-28 01:25:00|34875.9|34835.9|34881.3|34841.3|34881.4|34841.4|34871.3|34831.3|10
1719538200000|2024-06-28 01:30:00|34890.3|34850.3|34890.3|34850.3|34890.8|34850.8|34880.8|34840.8|6
1719538500000|2024-06-28 01:35:00|34885.7|34845.7|34905.2|34865.2|34905.2|34865.2|34885.7|34845.7|4
1719538800000|2024-06-28 01:40:00|34900.6|34860.6|34909.6|34869.6|34910.1|34870.1|34900.1|34860.1|5
1719539100000|2024-06-28 01:45:00|34910.1|34870.1|34915|34875|34919.5|34879.5|34900|34860|5
1719539400000|2024-06-28 01:50:00|34910|34870|34919.9|34879.9|34920.8|34880.8|34910|34870|3
1719539700000|2024-06-28 01:55:00|34915.3|34875.3|34905.3|34865.3|34920.3|34880.3|34905.3|34865.3|1
1719540000000|2024-06-28 02:00:00|34909.8|34869.8|34929.2|34889.2|34929.7|34889.7|34905.2|34865.2|8
1719540300000|2024-06-28 02:05:00|34928.7|34888.7|34920.5|34880.5|34928.7|34888.7|34910.1|34870.1|7
1719540600000|2024-06-28 02:10:00|34930.5|34890.5|34940.9|34900.9|34941.4|34901.4|34930|34890|11
1719540900000|2024-06-28 02:15:00|34935.9|34895.9|34950.4|34910.4|34950.4|34910.4|34931.3|34891.3|14
1719541200000|2024-06-28 02:20:00|34950.8|34910.8|34950.3|34910.3|34950.8|34910.8|34940.3|34900.3|3
1719541500000|2024-06-28 02:25:00|34945.3|34905.3|34950.2|34910.2|34950.2|34910.2|34940.6|34900.6|56
1719541800000|2024-06-28 02:30:00|34954.7|34914.7|34949.6|34909.6|34954.7|34914.7|34944.6|34904.6|14
1719542100000|2024-06-28 02:35:00|34945.1|34905.1|34950|34910|34950.5|34910.5|34944.6|34904.6|6
1719542400000|2024-06-28 02:40:00|34950.4|34910.4|34949.9|34909.9|34959.9|34919.9|34945.4|34905.4|14
1719542700000|2024-06-28 02:45:00|34945.4|34905.4|34939.8|34899.8|34949.9|34909.9|34939.8|34899.8|0
1719543000000|2024-06-28 02:50:00|34939.3|34899.3|34934.7|34894.7|34939.8|34899.8|34929.7|34889.7|13
1719543300000|2024-06-28 02:55:00|34930.2|34890.2|34929.6|34889.6|34934.7|34894.7|34925.1|34885.1|2
1719543600000|2024-06-28 03:00:00|34939.1|34899.1|34929.5|34889.5|34944.5|34904.5|34929.5|34889.5|4
1719543900000|2024-06-28 03:05:00|34930|34890|34934.4|34894.4|34939.9|34899.9|34930|34890|3
1719544200000|2024-06-28 03:10:00|34938.9|34898.9|34939.3|34899.3|34943.9|34903.9|34934.4|34894.4|1
1719544500000|2024-06-28 03:15:00|34934.3|34894.3|34939.7|34899.7|34949.3|34909.3|34929.8|34889.8|4
1719544800000|2024-06-28 03:20:00|34939.2|34899.2|34939.1|34899.1|34939.7|34899.7|34934.7|34894.7|2
1719545100000|2024-06-28 03:25:00|34939.6|34899.6|34939|34899|34949|34909|34939|34899|13
1719545400000|2024-06-28 03:30:00|34934.5|34894.5|34934.4|34894.4|34939|34899|34930|34890|0
1719545700000|2024-06-28 03:35:00|34938.9|34898.9|34929.3|34889.3|34938.9|34898.9|34928.9|34888.9|0
1719546000000|2024-06-28 03:40:00|34924.3|34884.3|34928.8|34888.8|34928.8|34888.8|34924.3|34884.3|4
1719546300000|2024-06-28 03:45:00|34928.7|34888.7|34919.6|34879.6|34928.7|34888.7|34919.6|34879.6|0
1719546600000|2024-06-28 03:50:00|34924.1|34884.1|34928.6|34888.6|34929.1|34889.1|34919.6|34879.6|2
1719546900000|2024-06-28 03:55:00|34929|34889|34918.5|34878.5|34929|34889|34918.5|34878.5|2
1719547200000|2024-06-28 04:00:00|34928.5|34888.5|34918.9|34878.9|34928.5|34888.5|34918.9|34878.9|3
1719547500000|2024-06-28 04:05:00|34918.4|34878.4|34913.8|34873.8|34918.4|34878.4|34909.3|34869.3|2
1719547800000|2024-06-28 04:10:00|34918.3|34878.3|34918.7|34878.7|34919.2|34879.2|34918.2|34878.2|3
1719548100000|2024-06-28 04:15:00|34918.6|34878.6|34918.6|34878.6|34918.6|34878.6|34918.6|34878.6|0
1719548400000|2024-06-28 04:20:00|34918.5|34878.5|34918.5|34878.5|34918.5|34878.5|34918.5|34878.5|0
1719548700000|2024-06-28 04:25:00|34918.4|34878.4|34882.9|34842.9|34918.4|34878.4|34878.4|34838.4|3
1719549000000|2024-06-28 04:30:00|34883.4|34843.4|34888.3|34848.3|34893.4|34853.4|34883.4|34843.4|2
1719549300000|2024-06-28 04:35:00|34888.8|34848.8|34887.7|34847.7|34888.8|34848.8|34883.2|34843.2|4
1719549600000|2024-06-28 04:40:00|34883.2|34843.2|34867.6|34827.6|34887.7|34847.7|34863.2|34823.2|1
1719549900000|2024-06-28 04:45:00|34877.1|34837.1|34867.5|34827.5|34877.1|34837.1|34867.5|34827.5|7
1719550200000|2024-06-28 04:50:00|34867|34827|34862.4|34822.4|34867.5|34827.5|34857.5|34817.5|3
1719550500000|2024-06-28 04:55:00|34867|34827|34862.4|34822.4|34867.4|34827.4|34857.4|34817.4|0
1719550800000|2024-06-28 05:00:00|34857.8|34817.8|34856.8|34816.8|34866.3|34826.3|34856.3|34816.3|7
1719551100000|2024-06-28 05:05:00|34866.3|34826.3|34866.2|34826.2|34866.3|34826.3|34861.7|34821.7|0
1719551400000|2024-06-28 05:10:00|34866.1|34826.1|34866.1|34826.1|34866.1|34826.1|34866.1|34826.1|0
1719551700000|2024-06-28 05:15:00|34856.6|34816.6|34856.5|34816.5|34856.6|34816.6|34851.6|34811.6|7
1719552000000|2024-06-28 05:20:00|34856|34816|34846.4|34806.4|34856.5|34816.5|34846.4|34806.4|0
1719552300000|2024-06-28 05:25:00|34846.3|34806.3|34856.3|34816.3|34861.3|34821.3|34846.3|34806.3|6
1719552600000|2024-06-28 05:30:00|34855.8|34815.8|34846.2|34806.2|34856.3|34816.3|34845.7|34805.7|1
1719552900000|2024-06-28 05:35:00|34850.7|34810.7|34851.1|34811.1|34861.2|34821.2|34846.1|34806.1|1
1719553200000|2024-06-28 05:40:00|34846.1|34806.1|34851|34811|34861.1|34821.1|34846.1|34806.1|7
1719553500000|2024-06-28 05:45:00|34846.5|34806.5|34830.9|34790.9|34851|34811|34826.4|34786.4|3
1719553800000|2024-06-28 05:50:00|34826.4|34786.4|34836.3|34796.3|34845.4|34805.4|34826.4|34786.4|2
1719554100000|2024-06-28 05:55:00|34840.8|34800.8|34835.7|34795.7|34845.3|34805.3|34835.7|34795.7|1
1719554400000|2024-06-28 06:00:00|34826.2|34786.2|34845.1|34805.1|34845.2|34805.2|34826.2|34786.2|3
1719554700000|2024-06-28 06:05:00|34846.1|34806.1|34850.5|34810.5|34855.1|34815.1|34846.1|34806.1|2
1719555000000|2024-06-28 06:10:00|34845.5|34805.5|34850.5|34810.5|34855.5|34815.5|34845.5|34805.5|1
1719555300000|2024-06-28 06:15:00|34850.4|34810.4|34835.4|34795.4|34854.9|34814.9|34835.4|34795.4|2
1719555600000|2024-06-28 06:20:00|34835.3|34795.3|34860.3|34820.3|34864.8|34824.8|34835.3|34795.3|2
1719555900000|2024-06-28 06:25:00|34864.8|34824.8|34860.2|34820.2|34865.7|34825.7|34855.3|34815.3|2
1719556200000|2024-06-28 06:30:00|34855.2|34815.2|34870.1|34830.1|34870.1|34830.1|34844.6|34804.6|26
1719556500000|2024-06-28 06:35:00|34865.6|34825.6|34904.5|34864.5|34914.5|34874.5|34865.6|34825.6|46
1719556800000|2024-06-28 06:40:00|34903.5|34863.5|34866.4|34826.4|34903.5|34863.5|34856.4|34816.4|26
1719557100000|2024-06-28 06:45:00|34870.9|34830.9|34865.3|34825.3|34875.9|34835.9|34865.3|34825.3|0
1719557400000|2024-06-28 06:50:00|34860.8|34820.8|34860.7|34820.7|34865.3|34825.3|34856.2|34816.2|0
1719557700000|2024-06-28 06:55:00|34856.2|34816.2|34812.1|34772.1|34865.2|34825.2|34812.1|34772.1|28
1719558000000|2024-06-28 07:00:00|34816.6|34776.6|34827|34787|34837.1|34797.1|34816.6|34776.6|11
1719558300000|2024-06-28 07:05:00|34831.5|34791.5|34831.9|34791.9|34837|34797|34827|34787|0
1719558600000|2024-06-28 07:10:00|34831.4|34791.4|34826.9|34786.9|34831.4|34791.4|34821.9|34781.9|0
1719558900000|2024-06-28 07:15:00|34821.9|34781.9|34816.8|34776.8|34826.8|34786.8|34806.8|34766.8|14
1719559200000|2024-06-28 07:20:00|34826.8|34786.8|34821.7|34781.7|34826.8|34786.8|34811.2|34771.2|2
1719559500000|2024-06-28 07:25:00|34826.2|34786.2|34826.1|34786.1|34826.6|34786.6|34825.6|34785.6|0
1719559800000|2024-06-28 07:30:00|34826.6|34786.6|34841.5|34801.5|34846.5|34806.5|34826|34786|12
1719560100000|2024-06-28 07:35:00|34841|34801|34816.4|34776.4|34841|34801|34816.4|34776.4|10
1719560400000|2024-06-28 07:40:00|34826.4|34786.4|34807.8|34767.8|34826.4|34786.4|34807.8|34767.8|28
1719560700000|2024-06-28 07:45:00|34808.3|34768.3|34837.2|34797.2|34837.2|34797.2|34807.3|34767.3|4
1719561000000|2024-06-28 07:50:00|34823.8|34783.8|34834.7|34794.7|34839.7|34799.7|34809.3|34769.3|10
1719561300000|2024-06-28 07:55:00|34830.2|34790.2|34829.1|34789.1|34840.1|34800.1|34828.6|34788.6|3
1719561600000|2024-06-28 08:00:00|34828.6|34788.6|34814.5|34774.5|34829.1|34789.1|34809|34769|5
1719561900000|2024-06-28 08:05:00|34810|34770|34806|34766|34820|34780|34805.5|34765.5|5
1719562200000|2024-06-28 08:10:00|34805.4|34765.4|34800.9|34760.9|34810.9|34770.9|34796.4|34756.4|24
1719562500000|2024-06-28 08:15:00|34796.4|34756.4|34800.8|34760.8|34800.9|34760.9|34791.3|34751.3|15
1719562800000|2024-06-28 08:20:00|34809.8|34769.8|34814.7|34774.7|34818.7|34778.7|34808.7|34768.7|48
1719563100000|2024-06-28 08:25:00|34814.2|34774.2|34814.6|34774.6|34814.6|34774.6|34804.1|34764.1|2
1719563400000|2024-06-28 08:30:00|34814.1|34774.1|34819.5|34779.5|34819.5|34779.5|34814.1|34774.1|0
1719563700000|2024-06-28 08:35:00|34828.5|34788.5|34804.9|34764.9|34828.5|34788.5|34800.5|34760.5|14
1719564000000|2024-06-28 08:40:00|34803.9|34763.9|34799.8|34759.8|34804.4|34764.4|34789.3|34749.3|7
1719564300000|2024-06-28 08:45:00|34804.3|34764.3|34800.3|34760.3|34804.8|34764.8|34788.3|34748.3|16
1719564600000|2024-06-28 08:50:00|34799.8|34759.8|34819.7|34779.7|34829.2|34789.2|34789.2|34749.2|30
1719564900000|2024-06-28 08:55:00|34819.2|34779.2|34819.6|34779.6|34844.6|34804.6|34810.1|34770.1|56
1719565200000|2024-06-28 09:00:00|34824.1|34784.1|34829.5|34789.5|34843.5|34803.5|34810.1|34770.1|13
1719565500000|2024-06-28 09:05:00|34829|34789|34818.9|34778.9|34843.5|34803.5|34814.4|34774.4|8
1719565800000|2024-06-28 09:10:00|34829.9|34789.9|34834.3|34794.3|34834.3|34794.3|34823.9|34783.9|3
1719566100000|2024-06-28 09:15:00|34838.8|34798.8|34844.2|34804.2|34859.3|34819.3|34838.7|34798.7|38
1719566400000|2024-06-28 09:20:00|34848.7|34808.7|34843.6|34803.6|34849.7|34809.7|34843.6|34803.6|3
1719566700000|2024-06-28 09:25:00|34843.1|34803.1|34843|34803|34843.6|34803.6|34833|34793|2
1719567000000|2024-06-28 09:30:00|34829.6|34789.6|34694.4|34654.4|34829.6|34789.6|34669.4|34629.4|272
1719567300000|2024-06-28 09:35:00|34693.9|34653.9|34679.9|34639.9|34713.4|34673.4|34675.4|34635.4|47
1719567600000|2024-06-28 09:40:00|34689.9|34649.9|34669.3|34629.3|34709.3|34669.3|34649.8|34609.8|97
1719567900000|2024-06-28 09:45:00|34673.7|34633.7|34655.2|34615.2|34684.2|34644.2|34655.2|34615.2|42
1719568200000|2024-06-28 09:50:00|34650.7|34610.7|34632.8|34592.8|34670.7|34630.7|34632.8|34592.8|73
1719568500000|2024-06-28 09:55:00|34628.3|34588.3|34631.6|34591.6|34647.2|34607.2|34628.3|34588.3|4
1719568800000|2024-06-28 10:00:00|34588.7|34548.7|34581.3|34541.3|34590.2|34550.2|34561.3|34521.3|39
1719569100000|2024-06-28 10:05:00|34565.2|34525.2|34508.3|34468.3|34579.7|34539.7|34503.3|34463.3|76
1719569400000|2024-06-28 10:10:00|34507.8|34467.8|34498.8|34458.8|34517.8|34477.8|34498.8|34458.8|32
1719569700000|2024-06-28 10:15:00|34503.3|34463.3|34478.5|34438.5|34503.3|34463.3|34464|34424|225
1719570000000|2024-06-28 10:20:00|34482.9|34442.9|34539.2|34499.2|34553.7|34513.7|34464|34424|103
1719570300000|2024-06-28 10:25:00|34539.7|34499.7|34563.3|34523.3|34592.3|34552.3|34539.7|34499.7|44
1719570600000|2024-06-28 10:30:00|34562.3|34522.3|34564.3|34524.3|34583.2|34543.2|34544.3|34504.3|32
1719570900000|2024-06-28 10:35:00|34568.8|34528.8|34564.8|34524.8|34574.3|34534.3|34559.8|34519.8|16
1719571200000|2024-06-28 10:40:00|34564.7|34524.7|34584.2|34544.2|34584.2|34544.2|34559.7|34519.7|18
1719571500000|2024-06-28 10:45:00|34584.1|34544.1|34579.1|34539.1|34594.6|34554.6|34574.1|34534.1|19
1719571800000|2024-06-28 10:50:00|34583.6|34543.6|34594.5|34554.5|34608.5|34568.5|34583.5|34543.5|23
1719572100000|2024-06-28 10:55:00|34594|34554|34598.4|34558.4|34598.4|34558.4|34584|34544|21
1719572400000|2024-06-28 11:00:00|34593.9|34553.9|34593.9|34553.9|34603.9|34563.9|34593.9|34553.9|12
1719572700000|2024-06-28 11:05:00|34602.8|34562.8|34582.7|34542.7|34608.3|34568.3|34582.7|34542.7|29
1719573000000|2024-06-28 11:10:00|34573.8|34533.8|34562.7|34522.7|34592.7|34552.7|34562.7|34522.7|17
1719573300000|2024-06-28 11:15:00|34558.2|34518.2|34552.6|34512.6|34567.7|34527.7|34548.1|34508.1|18
1719573600000|2024-06-28 11:20:00|34548.1|34508.1|34519.1|34479.1|34552.6|34512.6|34519.1|34479.1|36
1719573900000|2024-06-28 11:25:00|34523.6|34483.6|34563.5|34523.5|34563.5|34523.5|34523.6|34483.6|22
1719574200000|2024-06-28 11:30:00|34554.1|34514.1|34554|34514|34559|34519|34529.1|34489.1|32
1719574500000|2024-06-28 11:35:00|34554.5|34514.5|34553.4|34513.4|34583.4|34543.4|34553.4|34513.4|18
1719574800000|2024-06-28 11:40:00|34548.9|34508.9|34513.8|34473.8|34553.4|34513.4|34509.4|34469.4|28
1719575100000|2024-06-28 11:45:00|34503.8|34463.8|34484.3|34444.3|34503.8|34463.8|34474.9|34434.9|54
1719575400000|2024-06-28 11:50:00|34483.2|34443.2|34492.1|34452.1|34506.6|34466.6|34483.2|34443.2|75
1719575700000|2024-06-28 11:55:00|34497.1|34457.1|34536.5|34496.5|34541|34501|34497.1|34457.1|39
1719576000000|2024-06-28 12:00:00|34532|34492|34533.2|34493.2|34533.2|34493.2|34500.9|34460.9|36
1719576300000|2024-06-28 12:05:00|34528.7|34488.7|34574.4|34534.4|34574.4|34534.4|34507.6|34467.6|210
1719576600000|2024-06-28 12:10:00|34583.3|34543.3|34593.2|34553.2|34597.7|34557.7|34558.8|34518.8|130
1719576900000|2024-06-28 12:15:00|34592.1|34552.1|34627.6|34587.6|34637.6|34597.6|34587.1|34547.1|89
1719577200000|2024-06-28 12:20:00|34623.1|34583.1|34587.5|34547.5|34627|34587|34587.5|34547.5|49
1719577500000|2024-06-28 12:25:00|34587|34547|34654.2|34614.2|34663.7|34623.7|34572|34532|184
1719577800000|2024-06-28 12:30:00|34649.7|34609.7|34645.7|34605.7|34674.2|34634.2|34635.2|34595.2|72
1719578100000|2024-06-28 12:35:00|34640.2|34600.2|34645.6|34605.6|34650.7|34610.7|34635.2|34595.2|51
1719578400000|2024-06-28 12:40:00|34650.6|34610.6|34645.6|34605.6|34661.7|34621.7|34615|34575|90
1719581400000|2024-06-28 13:30:00|34580.4|34540.4|34540.4|34500.4|34641|34601|34497.6|34457.6|887
1719581700000|2024-06-28 13:35:00|34541|34501|34507.6|34467.6|34587.7|34547.7|34484.3|34444.3|424
1719582000000|2024-06-28 13:40:00|34508.7|34468.7|34476.9|34436.9|34528.7|34488.7|34466.4|34426.4|279
1719582300000|2024-06-28 13:45:00|34481.4|34441.4|34552.9|34512.9|34576.3|34536.3|34471.9|34431.9|360
1719582600000|2024-06-28 13:50:00|34561.8|34521.8|34580.1|34540.1|34667.9|34627.9|34557.4|34517.4|323
1719582900000|2024-06-28 13:55:00|34579.5|34539.5|34529.4|34489.4|34580.6|34540.6|34528.3|34488.3|134
1719583200000|2024-06-28 14:00:00|34533.9|34493.9|34541.6|34501.6|34558.3|34518.3|34517.2|34477.2|224
1719583500000|2024-06-28 14:05:00|34546|34506|34489.3|34449.3|34556|34516|34479.3|34439.3|198
1719583800000|2024-06-28 14:10:00|34499.3|34459.3|34528.1|34488.1|34528.1|34488.1|34489.2|34449.2|239
1719584100000|2024-06-28 14:15:00|34527.5|34487.5|34576.9|34536.9|34586.9|34546.9|34526.9|34486.9|175
1719584400000|2024-06-28 14:20:00|34578|34538|34572.3|34532.3|34586.8|34546.8|34513.4|34473.4|639
1719584700000|2024-06-28 14:25:00|34571.7|34531.7|34554.4|34514.4|34574.5|34534.5|34553.4|34513.4|207
1719585000000|2024-06-28 14:30:00|34550|34510|34513.2|34473.2|34555|34515|34513.2|34473.2|137
1719585300000|2024-06-28 14:35:00|34508.8|34468.8|34533.7|34493.7|34544.3|34504.3|34508.8|34468.8|192
1719585600000|2024-06-28 14:40:00|34534.2|34494.2|34546.4|34506.4|34546.4|34506.4|34534.2|34494.2|97
1719585900000|2024-06-28 14:45:00|34574.7|34534.7|34656.3|34616.3|34681.9|34641.9|34574.1|34534.1|588
1719586200000|2024-06-28 14:50:00|34660.7|34620.7|34669.5|34629.5|34669.5|34629.5|34571.8|34531.8|238
1719586500000|2024-06-28 14:55:00|34674|34634|34700.6|34660.6|34701.1|34661.1|34632.8|34592.8|234
1719586800000|2024-06-28 15:00:00|34696.1|34656.1|34802.7|34762.7|34802.7|34762.7|34690.5|34650.5|301
1719587100000|2024-06-28 15:05:00|34807.1|34767.1|34789.3|34749.3|34817.1|34777.1|34778.2|34738.2|107
1719587400000|2024-06-28 15:10:00|34794.8|34754.8|34838.6|34798.6|34848.1|34808.1|34762.6|34722.6|304
1719587700000|2024-06-28 15:15:00|34843.6|34803.6|34896.9|34856.9|34906.9|34866.9|34823.6|34783.6|209
1719588000000|2024-06-28 15:20:00|34886.9|34846.9|34839|34799|34887.4|34847.4|34839|34799|196
1719588300000|2024-06-28 15:25:00|34833.4|34793.4|34836.7|34796.7|34846.7|34806.7|34789|34749|229
1719588600000|2024-06-28 15:30:00|34832.2|34792.2|34812.7|34772.7|34851.1|34811.1|34797.7|34757.7|109
1719588900000|2024-06-28 15:35:00|34817.1|34777.1|34827.6|34787.6|34846.5|34806.5|34807.7|34767.7|223
1719589200000|2024-06-28 15:40:00|34828.2|34788.2|34779.8|34739.8|34828.2|34788.2|34778.7|34738.7|267
1719589500000|2024-06-28 15:45:00|34769.8|34729.8|34854.1|34814.1|34855.2|34815.2|34727.5|34687.5|275
1719589800000|2024-06-28 15:50:00|34854.7|34814.7|34862.9|34822.9|34873|34833|34837.4|34797.4|143
1719590100000|2024-06-28 15:55:00|34854.1|34814.1|34895.1|34815.1|34895.1|34852.3|34825.1|34781.2|256
1719590400000|2024-06-28 16:00:00|34888.5|34768.5|34655.5|34615.5|34888.5|34803.3|34541.7|34501.7|267
1719590700000|2024-06-28 16:05:00|34651|34611|34487.5|34447.5|35013.8|34973.8|34441.9|34401.9|766
1719591000000|2024-06-28 16:10:00|34488.1|34448.1|34745.8|34705.8|34766.9|34726.9|34482.5|34442.5|394
1719591300000|2024-06-28 16:15:00|34741.3|34701.3|34476.8|34436.8|34744.6|34704.6|34471.2|34431.2|292
1719591600000|2024-06-28 16:20:00|34471.2|34431.2|34645|34605|34665.6|34625.6|34461.2|34421.2|321
1719591900000|2024-06-28 16:25:00|34644.4|34604.4|34653.8|34613.8|34818.3|34778.3|34643.8|34603.8|152
1719592200000|2024-06-28 16:30:00|34663.8|34623.8|34739.2|34699.2|34758.7|34718.7|34644.3|34604.3|140
1719592500000|2024-06-28 16:35:00|34738.7|34698.7|34755.3|34715.3|34818.6|34778.6|34718.7|34678.7|96
1719592800000|2024-06-28 16:40:00|34750.8|34710.8|34751.3|34711.3|34802|34762|34721.9|34681.9|138
1719593100000|2024-06-28 16:45:00|34750.8|34710.8|34691.8|34651.8|34756.3|34716.3|34682.4|34642.4|139
1719593400000|2024-06-28 16:50:00|34671.8|34631.8|34689.5|34649.5|34711.7|34671.7|34642.9|34602.9|249
1719593700000|2024-06-28 16:55:00|34688.4|34648.4|34641.6|34601.6|34689|34649|34620.5|34580.5|60
1719594000000|2024-06-28 17:00:00|34641|34601|34657.1|34617.1|34671|34631|34640.4|34600.4|177
1719594300000|2024-06-28 17:05:00|34661.5|34621.5|34619.1|34579.1|34694.7|34654.7|34614.7|34574.7|355
1719594600000|2024-06-28 17:10:00|34619.7|34579.7|34539|34499|34639.1|34599.1|34529|34489|172
1719594900000|2024-06-28 17:15:00|34525.7|34485.7|34528.9|34488.9|34541.3|34501.3|34489|34449|273
1719595200000|2024-06-28 17:20:00|34534.5|34494.5|34590|34550|34591.1|34551.1|34519.5|34479.5|163
1719595500000|2024-06-28 17:25:00|34589.4|34549.4|34536.6|34496.6|34590|34550|34532.2|34492.2|153
1719595800000|2024-06-28 17:30:00|34532.2|34492.2|34520.9|34480.9|34540.4|34500.4|34501|34461|121
1719596100000|2024-06-28 17:35:00|34510.9|34470.9|34490.5|34450.5|34524|34484|34472.2|34432.2|339
1719596400000|2024-06-28 17:40:00|34500|34460|34548|34508|34600.1|34560.1|34499.4|34459.4|370
1719596700000|2024-06-28 17:45:00|34552.4|34512.4|34434.9|34394.9|34562.4|34522.4|34434.9|34394.9|255
1719597000000|2024-06-28 17:50:00|34439.9|34399.9|34501.4|34461.4|34501.4|34461.4|34426|34386|262
1719597300000|2024-06-28 17:55:00|34491.4|34451.4|34443|34403|34491.4|34451.4|34433.6|34393.6|174
1719597600000|2024-06-28 18:00:00|34442.4|34402.4|34486.2|34446.2|34491.2|34451.2|34433.5|34393.5|222
1719597900000|2024-06-28 18:05:00|34490.6|34450.6|34461|34421|34496.7|34456.7|34449.6|34409.6|183
1719598200000|2024-06-28 18:10:00|34469.9|34429.9|34499.6|34459.6|34521.7|34481.7|34466.9|34426.9|1147
1719598500000|2024-06-28 18:15:00|34504|34464|34557.8|34517.8|34590.5|34550.5|34495.2|34455.2|776
1719792000000|2024-07-01 00:00:00|34394.5|34354.5|34370.3|34330.3|34429.9|34389.9|34328.1|34288.1|131
1719792300000|2024-07-01 00:05:00|34371.2|34331.2|34483.7|34443.7|34530.6|34490.6|34371.2|34331.2|176
1719792600000|2024-07-01 00:10:00|34482.8|34442.8|34529.9|34489.9|34530|34490|34473.7|34433.7|30
1719792900000|2024-07-01 00:15:00|34525.8|34485.8|34483.9|34443.9|34529|34489|34483.9|34443.9|19
1719793200000|2024-07-01 00:20:00|34484.8|34444.8|34506.9|34466.9|34512.9|34472.9|34483|34443|54
1719793500000|2024-07-01 00:25:00|34514.2|34474.2|34516.3|34476.3|34521|34481|34503.2|34463.2|43
1719793800000|2024-07-01 00:30:00|34525.4|34485.4|34508|34468|34536.3|34496.3|34503|34463|39
1719794100000|2024-07-01 00:35:00|34507.1|34467.1|34492.9|34452.9|34508|34468|34492.9|34452.9|15
1719794400000|2024-07-01 00:40:00|34506.9|34466.9|34565.9|34525.9|34566.8|34526.8|34502.8|34462.8|35
1719794700000|2024-07-01 00:45:00|34561.8|34521.8|34584.8|34544.8|34584.8|34544.8|34554.9|34514.9|21
1719795000000|2024-07-01 00:50:00|34580.8|34540.8|34593.8|34553.8|34614.8|34574.8|34580.8|34540.8|28
1719795300000|2024-07-01 00:55:00|34591.9|34551.9|34584.6|34544.6|34594.6|34554.6|34581.9|34541.9|29
1719795600000|2024-07-01 01:00:00|34580.5|34540.5|34579.4|34539.4|34634.6|34594.6|34555.4|34515.4|18
1719795900000|2024-07-01 01:05:00|34574.4|34534.4|34503.4|34463.4|34574.4|34534.4|34449.4|34409.4|44
1719796200000|2024-07-01 01:10:00|34502.5|34462.5|34453.6|34413.6|34503.4|34463.4|34441.4|34401.4|10
1719796500000|2024-07-01 01:15:00|34458.6|34418.6|34407.2|34367.2|34458.6|34418.6|34402.2|34362.2|3
1719796800000|2024-07-01 01:20:00|34408.1|34368.1|34428|34388|34438|34398|34390|34350|5
1719797100000|2024-07-01 01:25:00|34432.1|34392.1|34473.8|34433.8|34482.9|34442.9|34419.8|34379.8|19
1719797400000|2024-07-01 01:30:00|34477.9|34437.9|34490.5|34450.5|34503.7|34463.7|34473.8|34433.8|1
1719797700000|2024-07-01 01:35:00|34494.6|34454.6|34487.2|34447.2|34497.3|34457.3|34477.3|34437.3|0
1719798000000|2024-07-01 01:40:00|34486.3|34446.3|34446.2|34406.2|34496.3|34456.3|34441.2|34401.2|8
1719798300000|2024-07-01 01:45:00|34451.2|34411.2|34489.2|34449.2|34489.2|34449.2|34446.2|34406.2|1
1719798600000|2024-07-01 01:50:00|34493.3|34453.3|34489.1|34449.1|34506.9|34466.9|34479.1|34439.1|4
1719798900000|2024-07-01 01:55:00|34485|34445|34470.8|34430.8|34494.9|34454.9|34470.8|34430.8|1
1719799200000|2024-07-01 02:00:00|34474.9|34434.9|34443.8|34403.8|34480.8|34440.8|34439.7|34399.7|2
1719799500000|2024-07-01 02:05:00|34439.7|34399.7|34418.7|34378.7|34439.7|34399.7|34408.7|34368.7|8
1719799800000|2024-07-01 02:10:00|34414.6|34374.6|34413.5|34373.5|34424.5|34384.5|34408.5|34368.5|1
1719800100000|2024-07-01 02:15:00|34419.5|34379.5|34434.3|34394.3|34436.6|34396.6|34414.4|34374.4|5
1719800400000|2024-07-01 02:20:00|34440.3|34400.3|34454.2|34414.2|34464.2|34424.2|34435.2|34395.2|2
1719800700000|2024-07-01 02:25:00|34453.3|34413.3|34458.1|34418.1|34461.4|34421.4|34448.2|34408.2|68
1719801000000|2024-07-01 02:30:00|34454.1|34414.1|34433|34393|34458.1|34418.1|34432.1|34392.1|4
1719801300000|2024-07-01 02:35:00|34437.1|34397.1|34426.9|34386.9|34437.1|34397.1|34412.9|34372.9|2
1719801600000|2024-07-01 02:40:00|34426|34386|34417.7|34377.7|34427.8|34387.8|34412.8|34372.8|0
1719801900000|2024-07-01 02:45:00|34412.7|34372.7|34412.6|34372.6|34431.8|34391.8|34411.7|34371.7|1
1719802200000|2024-07-01 02:50:00|34417.6|34377.6|34414.4|34374.4|34421.7|34381.7|34399.4|34359.4|20
1719802500000|2024-07-01 02:55:00|34419.4|34379.4|34388|34348|34419.4|34379.4|34383.9|34343.9|61
1719802800000|2024-07-01 03:00:00|34387.9|34347.9|34397.8|34357.8|34397.9|34357.9|34383.8|34343.8|2
1719803100000|2024-07-01 03:05:00|34401.9|34361.9|34396.8|34356.8|34402.8|34362.8|34391.8|34351.8|3
1719803400000|2024-07-01 03:10:00|34392.7|34352.7|34402.6|34362.6|34407.6|34367.6|34388.6|34348.6|0
1719803700000|2024-07-01 03:15:00|34406.6|34366.6|34376.5|34336.5|34406.6|34366.6|34376.5|34336.5|2
1719804000000|2024-07-01 03:20:00|34371.5|34331.5|34392.6|34352.6|34398.7|34358.7|34366.5|34326.5|17
1719804300000|2024-07-01 03:25:00|34396.7|34356.7|34402.5|34362.5|34408.5|34368.5|34387.6|34347.6|0
1719804600000|2024-07-01 03:30:00|34402.4|34362.4|34392.4|34352.4|34402.4|34362.4|34392.4|34352.4|0
1719804900000|2024-07-01 03:35:00|34388.3|34348.3|34400.4|34360.4|34400.4|34360.4|34388.3|34348.3|5
1719805200000|2024-07-01 03:40:00|34400.3|34360.3|34392.1|34352.1|34406.2|34366.2|34392.1|34352.1|0
1719805500000|2024-07-01 03:45:00|34396.2|34356.2|34396|34356|34401.1|34361.1|34392.1|34352.1|14
1719805800000|2024-07-01 03:50:00|34392|34352|34391.9|34351.9|34396|34356|34391.9|34351.9|11
1719806100000|2024-07-01 03:55:00|34391.8|34351.8|34401.7|34361.7|34401.8|34361.8|34391.8|34351.8|0
1719806400000|2024-07-01 04:00:00|34397.6|34357.6|34391.6|34351.6|34401.6|34361.6|34391.6|34351.6|4
1719806700000|2024-07-01 04:05:00|34387.5|34347.5|34380.5|34340.5|34391.6|34351.6|34373.4|34333.4|3
1719807000000|2024-07-01 04:10:00|34379.6|34339.6|34386.3|34346.3|34401.4|34361.4|34376.4|34336.4|6
1719807300000|2024-07-01 04:15:00|34385.4|34345.4|34381.2|34341.2|34385.4|34345.4|34377.2|34337.2|3
1719807600000|2024-07-01 04:20:00|34381.1|34341.1|34381.1|34341.1|34381.1|34341.1|34381.1|34341.1|2
1719807900000|2024-07-01 04:25:00|34381|34341|34379.1|34339.1|34385.1|34345.1|34375.1|34335.1|0
1719808200000|2024-07-01 04:30:00|34379|34339|34383|34343|34383|34343|34377.1|34337.1|16
1719808500000|2024-07-01 04:35:00|34382.9|34342.9|34401|34361|34405.1|34365.1|34382.9|34342.9|1
1719808800000|2024-07-01 04:40:00|34400.9|34360.9|34400.8|34360.8|34405|34365|34399.9|34359.9|1
1719809100000|2024-07-01 04:45:00|34396.7|34356.7|34401.6|34361.6|34406.7|34366.7|34392.7|34352.7|4
1719809400000|2024-07-01 04:50:00|34397.6|34357.6|34397.4|34357.4|34402.5|34362.5|34396.6|34356.6|0
1719809700000|2024-07-01 04:55:00|34396.5|34356.5|34396.4|34356.4|34396.5|34356.5|34396.4|34356.4|0
1719810000000|2024-07-01 05:00:00|34396.3|34356.3|34395.3|34355.3|34402.3|34362.3|34395.3|34355.3|6
1719810300000|2024-07-01 05:05:00|34396.2|34356.2|34397.1|34357.1|34406.1|34366.1|34395.3|34355.3|2
1719810600000|2024-07-01 05:10:00|34397|34357|34395|34355|34397|34357|34395|34355|0
1719810900000|2024-07-01 05:15:00|34391|34351|34394.9|34354.9|34396|34356|34391|34351|14
1719811200000|2024-07-01 05:20:00|34390.8|34350.8|34408.8|34368.8|34409.8|34369.8|34389.8|34349.8|10
1719811500000|2024-07-01 05:25:00|34404.8|34364.8|34384.6|34344.6|34404.8|34364.8|34383.7|34343.7|2
1719811800000|2024-07-01 05:30:00|34380.6|34340.6|34388.5|34348.5|34394.6|34354.6|34379.6|34339.6|5
1719812100000|2024-07-01 05:35:00|34389.5|34349.5|34388.4|34348.4|34395.4|34355.4|34383.4|34343.4|1
1719812400000|2024-07-01 05:40:00|34383.4|34343.4|34373.3|34333.3|34383.4|34343.4|34373.3|34333.3|6
1719812700000|2024-07-01 05:45:00|34373.2|34333.2|34353.1|34313.1|34373.2|34333.2|34349.1|34309.1|20
1719813000000|2024-07-01 05:50:00|34359|34319|34343|34303|34359|34319|34343|34303|3
1719813300000|2024-07-01 05:55:00|34339|34299|34346.9|34306.9|34356.9|34316.9|34333.9|34293.9|30
1719813600000|2024-07-01 06:00:00|34342.9|34302.9|34343.7|34303.7|34353.7|34313.7|34338.8|34298.8|20
1719813900000|2024-07-01 06:05:00|34344.6|34304.6|34370.7|34330.7|34374.8|34334.8|34338.7|34298.7|11
1719814200000|2024-07-01 06:10:00|34376.6|34336.6|34396.5|34356.5|34400.6|34360.6|34376.6|34336.6|1
1719814500000|2024-07-01 06:15:00|34400.6|34360.6|34420.4|34380.4|34420.4|34380.4|34395.5|34355.5|2
1719814800000|2024-07-01 06:20:00|34428.5|34388.5|34408.4|34368.4|34428.5|34388.5|34395.4|34355.4|4
1719815100000|2024-07-01 06:25:00|34410.3|34370.3|34438.2|34398.2|34438.2|34398.2|34404.3|34364.3|1
1719815400000|2024-07-01 06:30:00|34439.2|34399.2|34464.1|34424.1|34464.1|34424.1|34438.2|34398.2|4
1719815700000|2024-07-01 06:35:00|34469.1|34429.1|34469.9|34429.9|34474|34434|34449|34409|8
1719816000000|2024-07-01 06:40:00|34468.9|34428.9|34489.8|34449.8|34489.8|34449.8|34459.8|34419.8|0
1719816300000|2024-07-01 06:45:00|34498.8|34458.8|34509.6|34469.6|34513.7|34473.7|34484.7|34444.7|23
1719816600000|2024-07-01 06:50:00|34508.7|34468.7|34528.5|34488.5|34537.6|34497.6|34508.6|34468.6|3
1719816900000|2024-07-01 06:55:00|34532.6|34492.6|34560.7|34520.7|34560.7|34520.7|34527.5|34487.5|32
1719817200000|2024-07-01 07:00:00|34556.7|34516.7|34585|34545|34603|34563|34551.6|34511.6|181
1719817500000|2024-07-01 07:05:00|34589.1|34549.1|34630.1|34590.1|34640.2|34600.2|34589.1|34549.1|54
1719817800000|2024-07-01 07:10:00|34629.1|34589.1|34629|34589|34648.1|34608.1|34625.1|34585.1|21
1719818100000|2024-07-01 07:15:00|34634|34594|34666.7|34626.7|34666.7|34626.7|34627.9|34587.9|21
1719818400000|2024-07-01 07:20:00|34665.7|34625.7|34607.3|34567.3|34665.7|34625.7|34601.4|34561.4|12
1719818700000|2024-07-01 07:25:00|34606.4|34566.4|34589.1|34549.1|34606.4|34566.4|34567.2|34527.2|7
1719819000000|2024-07-01 07:30:00|34593.1|34553.1|34554.7|34514.7|34603.1|34563.1|34528.8|34488.8|33
1719819300000|2024-07-01 07:35:00|34544.7|34504.7|34468.3|34428.3|34544.7|34504.7|34468.3|34428.3|18
1719819600000|2024-07-01 07:40:00|34460.2|34420.2|34468.1|34428.1|34474.2|34434.2|34456.1|34416.1|27
1719819900000|2024-07-01 07:45:00|34467.2|34427.2|34468|34428|34469.1|34429.1|34458|34418|20
1719820200000|2024-07-01 07:50:00|34469|34429|34496.9|34456.9|34524.1|34484.1|34467|34427|52
1719820500000|2024-07-01 07:55:00|34495.9|34455.9|34467.7|34427.7|34495.9|34455.9|34457.7|34417.7|24
1719820800000|2024-07-01 08:00:00|34466.8|34426.8|34400.3|34360.3|34471.7|34431.7|34400.3|34360.3|56
1719821100000|2024-07-01 08:05:00|34401.3|34361.3|34394.1|34354.1|34421.2|34381.2|34393.1|34353.1|13
1719821400000|2024-07-01 08:10:00|34393.1|34353.1|34382|34342|34398.1|34358.1|34381|34341|16
1719821700000|2024-07-01 08:15:00|34383|34343|34390.9|34350.9|34390.9|34350.9|34368.8|34328.8|17
1719822000000|2024-07-01 08:20:00|34386.9|34346.9|34360.6|34320.6|34386.9|34346.9|34358.7|34318.7|21
1719822300000|2024-07-01 08:25:00|34364.6|34324.6|34366.5|34326.5|34366.5|34326.5|34350.5|34310.5|18
1719822600000|2024-07-01 08:30:00|34362.4|34322.4|34340.4|34300.4|34383.3|34343.3|34328.3|34288.3|41
1719822900000|2024-07-01 08:35:00|34341.3|34301.3|34346.2|34306.2|34346.3|34306.3|34336.3|34296.3|9
1719823200000|2024-07-01 08:40:00|34342.2|34302.2|34349.1|34309.1|34349.2|34309.2|34330.2|34290.2|26
1719823500000|2024-07-01 08:45:00|34348.2|34308.2|34315.1|34275.1|34348.2|34308.2|34306.1|34266.1|7
1719823800000|2024-07-01 08:50:00|34319.2|34279.2|34348.2|34308.2|34359.3|34319.3|34319.2|34279.2|14
1719824100000|2024-07-01 08:55:00|34353.2|34313.2|34371.1|34331.1|34378.2|34338.2|34349.2|34309.2|20
1719824400000|2024-07-01 09:00:00|34372.1|34332.1|34362|34322|34376.1|34336.1|34356|34316|11
1719824700000|2024-07-01 09:05:00|34361|34321|34346.8|34306.8|34376.9|34336.9|34341.8|34301.8|3
1719825000000|2024-07-01 09:10:00|34345.8|34305.8|34351.8|34311.8|34367.9|34327.9|34340.8|34300.8|13
1719825300000|2024-07-01 09:15:00|34350.8|34310.8|34346.7|34306.7|34351.8|34311.8|34341.7|34301.7|8
1719825600000|2024-07-01 09:20:00|34342.6|34302.6|34333.5|34293.5|34355.7|34315.7|34333.5|34293.5|13
1719825900000|2024-07-01 09:25:00|34339.4|34299.4|34327.5|34287.5|34339.4|34299.4|34321.5|34281.5|11
1719826200000|2024-07-01 09:30:00|34331.5|34291.5|34349.4|34309.4|34349.5|34309.5|34327.5|34287.5|12
1719826500000|2024-07-01 09:35:00|34345.4|34305.4|34349.3|34309.3|34359.4|34319.4|34343.4|34303.4|4
1719826800000|2024-07-01 09:40:00|34359.3|34319.3|34325|34285|34365.3|34325.3|34325|34285|65
1719827100000|2024-07-01 09:45:00|34327|34287|34343.9|34303.9|34355.9|34315.9|34327|34287|16
1719827400000|2024-07-01 09:50:00|34344.9|34304.9|34356.7|34316.7|34360.7|34320.7|34326.8|34286.8|31
1719827700000|2024-07-01 09:55:00|34360.7|34320.7|34372.5|34332.5|34373.5|34333.5|34345.7|34305.7|13
1719828000000|2024-07-01 10:00:00|34373.5|34333.5|34351.3|34311.3|34374.4|34334.4|34351.3|34311.3|52
1719828300000|2024-07-01 10:05:00|34350.3|34310.3|34336.2|34296.2|34350.3|34310.3|34336.2|34296.2|3
1719828600000|2024-07-01 10:10:00|34338.1|34298.1|34293|34253|34338.1|34298.1|34280|34240|43
1719828900000|2024-07-01 10:15:00|34294|34254|34328.9|34288.9|34332.9|34292.9|34289.9|34249.9|4
1719829200000|2024-07-01 10:20:00|34327.9|34287.9|34313.7|34273.7|34328.9|34288.9|34313.7|34273.7|2
1719829500000|2024-07-01 10:25:00|34317.7|34277.7|34311.6|34271.6|34331.7|34291.7|34307.6|34267.6|71
1719829800000|2024-07-01 10:30:00|34307.6|34267.6|34326.5|34286.5|34335.5|34295.5|34307.6|34267.6|6
1719830100000|2024-07-01 10:35:00|34330.5|34290.5|34301.4|34261.4|34331.5|34291.5|34301.4|34261.4|7
1719830400000|2024-07-01 10:40:00|34306.4|34266.4|34291.2|34251.2|34310.4|34270.4|34291.2|34251.2|29
1719830700000|2024-07-01 10:45:00|34292.2|34252.2|34301.1|34261.1|34301.2|34261.2|34291.2|34251.2|0
1719831000000|2024-07-01 10:50:00|34296.1|34256.1|34307|34267|34307|34267|34295|34255|21
1719831300000|2024-07-01 10:55:00|34297|34257|34286.9|34246.9|34297|34257|34281.9|34241.9|0
1719831600000|2024-07-01 11:00:00|34291.9|34251.9|34292.8|34252.8|34297.8|34257.8|34282.8|34242.8|3
1719831900000|2024-07-01 11:05:00|34292.7|34252.7|34321.6|34281.6|34326.7|34286.7|34286.7|34246.7|18
1719832200000|2024-07-01 11:10:00|34325.6|34285.6|34306.5|34266.5|34325.6|34285.6|34302.5|34262.5|6
1719832500000|2024-07-01 11:15:00|34302.5|34262.5|34314.4|34274.4|34314.4|34274.4|34294.5|34254.5|2
1719832800000|2024-07-01 11:20:00|34315.4|34275.4|34310.2|34270.2|34315.4|34275.4|34296.3|34256.3|19
1719833100000|2024-07-01 11:25:00|34315.2|34275.2|34330.2|34290.2|34339.2|34299.2|34314.2|34274.2|26
1719833400000|2024-07-01 11:30:00|34334.2|34294.2|34316|34276|34339.1|34299.1|34316|34276|16
1719833700000|2024-07-01 11:35:00|34314|34274|34291.9|34251.9|34320|34280|34286.9|34246.9|41
1719834000000|2024-07-01 11:40:00|34295.9|34255.9|34281.8|34241.8|34299.9|34259.9|34265.8|34225.8|40
1719834300000|2024-07-01 11:45:00|34283.7|34243.7|34317.7|34277.7|34317.7|34277.7|34281.7|34241.7|73
1719834600000|2024-07-01 11:50:00|34313.7|34273.7|34303.6|34263.6|34313.7|34273.7|34293.6|34253.6|9
1719834900000|2024-07-01 11:55:00|34307.6|34267.6|34346.4|34306.4|34351.5|34311.5|34303.6|34263.6|49
1719835200000|2024-07-01 12:00:00|34347.4|34307.4|34325.4|34285.4|34352.4|34312.4|34315.4|34275.4|82
1719835500000|2024-07-01 12:05:00|34325.3|34285.3|34345.2|34305.2|34351.3|34311.3|34321.3|34281.3|18
1719835800000|2024-07-01 12:10:00|34339.2|34299.2|34369.1|34329.1|34379.1|34339.1|34331.2|34291.2|23
1719836100000|2024-07-01 12:15:00|34373.1|34333.1|34382.9|34342.9|34397|34357|34372.9|34332.9|72
1719836400000|2024-07-01 12:20:00|34386.9|34346.9|34332.7|34292.7|34387.9|34347.9|34323.8|34283.8|25
1719836700000|2024-07-01 12:25:00|34328.7|34288.7|34318.6|34278.6|34350.7|34310.7|34314.6|34274.6|18
1719837000000|2024-07-01 12:30:00|34317.6|34277.6|34349.4|34309.4|34349.4|34309.4|34295.6|34255.6|113
1719837300000|2024-07-01 12:35:00|34348.4|34308.4|34352.3|34312.3|34356.4|34316.4|34340.3|34300.3|42
1719837600000|2024-07-01 12:40:00|34348.3|34308.3|34351.2|34311.2|34356.2|34316.2|34320.2|34280.2|204
1719840600000|2024-07-01 13:30:00|34343.8|34303.8|34244.7|34204.7|34343.8|34303.8|34210.8|34170.8|1087
1719840900000|2024-07-01 13:35:00|34248.7|34208.7|34362.5|34322.5|34367.5|34327.5|34244.7|34204.7|644
1719841200000|2024-07-01 13:40:00|34367.5|34327.5|34276.4|34236.4|34402.5|34362.5|34272.4|34232.4|523
1719841500000|2024-07-01 13:45:00|34282.4|34242.4|34264.2|34224.2|34298.4|34258.4|34222.3|34182.3|364
1719841800000|2024-07-01 13:50:00|34258.2|34218.2|34246.1|34206.1|34258.2|34218.2|34224.1|34184.1|172
1719842100000|2024-07-01 13:55:00|34248.1|34208.1|34153.9|34113.9|34256.1|34216.1|34143.9|34103.9|248
1719842400000|2024-07-01 14:00:00|34159.9|34119.9|34269.7|34229.7|34271.7|34231.7|34153.9|34113.9|381
1719842700000|2024-07-01 14:05:00|34266.7|34226.7|34313.6|34273.6|34335.6|34295.6|34263.7|34223.7|221
1719843000000|2024-07-01 14:10:00|34317.6|34277.6|34334.4|34294.4|34363.4|34323.4|34289.5|34249.5|155
1719843300000|2024-07-01 14:15:00|34335.4|34295.4|34325.3|34285.3|34367.3|34327.3|34296.4|34256.4|306
1719843600000|2024-07-01 14:20:00|34325.2|34285.2|34345.1|34305.1|34355.1|34315.1|34299.2|34259.2|246
1719843900000|2024-07-01 14:25:00|34349.1|34309.1|34474.9|34434.9|34490.9|34450.9|34349.1|34309.1|1126
1719844200000|2024-07-01 14:30:00|34472.9|34432.9|34632.8|34592.8|34634.8|34594.8|34416.9|34376.9|889
1719844500000|2024-07-01 14:35:00|34646.8|34606.8|34647.6|34607.6|34672.7|34632.7|34620.7|34580.7|769
1719844800000|2024-07-01 14:40:00|34648.6|34608.6|34520.5|34480.5|34652.6|34612.6|34520.5|34480.5|268
1719845100000|2024-07-01 14:45:00|34525.5|34485.5|34466.3|34426.3|34592.4|34552.4|34450.3|34410.3|329
1719845400000|2024-07-01 14:50:00|34470.3|34430.3|34416.1|34376.1|34512.3|34472.3|34412.1|34372.1|310
1719845700000|2024-07-01 14:55:00|34417.1|34377.1|34370|34330|34444.1|34404.1|34361|34321|401
1719846000000|2024-07-01 15:00:00|34373.9|34333.9|34349.8|34309.8|34403.9|34363.9|34339.8|34299.8|542
1719846300000|2024-07-01 15:05:00|34353.8|34313.8|34384.6|34344.6|34398.7|34358.7|34349.8|34309.8|198
1719846600000|2024-07-01 15:10:00|34389.6|34349.6|34371.5|34331.5|34442.6|34402.6|34371.5|34331.5|182
1719846900000|2024-07-01 15:15:00|34356.5|34316.5|34357.4|34317.4|34393.4|34353.4|34347.4|34307.4|149
1719847200000|2024-07-01 15:20:00|34361.3|34321.3|34431.2|34391.2|34439.2|34399.2|34351.3|34311.3|279
1719847500000|2024-07-01 15:25:00|34432.2|34392.2|34451|34411|34455|34415|34411.2|34371.2|216
1719847800000|2024-07-01 15:30:00|34455|34415|34456.7|34416.7|34478.9|34438.9|34431|34391|770
1719848100000|2024-07-01 15:35:00|34451.7|34411.7|34400.6|34360.6|34456.7|34416.7|34348.7|34308.7|593
1719848400000|2024-07-01 15:40:00|34392.6|34352.6|34460.3|34420.3|34491.3|34451.3|34392.6|34352.6|278
1719848700000|2024-07-01 15:45:00|34466.3|34426.3|34430.2|34390.2|34466.3|34426.3|34426.2|34386.2|131
1719849000000|2024-07-01 15:50:00|34434.2|34394.2|34342|34302|34440.1|34400.1|34338.1|34298.1|131
1719849300000|2024-07-01 15:55:00|34341|34301|34305.9|34265.9|34356|34316|34299.9|34259.9|176
1719849600000|2024-07-01 16:00:00|34301.9|34261.9|34335.7|34295.7|34349.8|34309.8|34299.9|34259.9|290
1719849900000|2024-07-01 16:05:00|34331.7|34291.7|34305.5|34265.5|34337.7|34297.7|34280.7|34240.7|186
1719850200000|2024-07-01 16:10:00|34306.5|34266.5|34308.4|34268.4|34345.4|34305.4|34289.5|34249.5|75
1719850500000|2024-07-01 16:15:00|34307.4|34267.4|34291.2|34251.2|34308.4|34268.4|34275.2|34235.2|173
1719850800000|2024-07-01 16:20:00|34295.2|34255.2|34299|34259|34305.1|34265.1|34267.2|34227.2|256
1719851100000|2024-07-01 16:25:00|34309|34269|34278.9|34238.9|34319|34279|34266.9|34226.9|157
1719851400000|2024-07-01 16:30:00|34276.9|34236.9|34258.8|34218.8|34298.8|34258.8|34258.8|34218.8|87
1719851700000|2024-07-01 16:35:00|34260.8|34220.8|34256.8|34216.8|34284.8|34244.8|34232.8|34192.8|281
1719852000000|2024-07-01 16:40:00|34255.7|34215.7|34310.5|34270.5|34316.5|34276.5|34246.7|34206.7|245
1719852300000|2024-07-01 16:45:00|34302.5|34262.5|34314.4|34274.4|34350.4|34310.4|34296.5|34256.5|201
1719852600000|2024-07-01 16:50:00|34310.4|34270.4|34354.1|34314.1|34368.2|34328.2|34302.3|34262.3|216
1719852900000|2024-07-01 16:55:00|34358.1|34318.1|34363.9|34323.9|34396|34356|34340.2|34300.2|229
1719853200000|2024-07-01 17:00:00|34368.9|34328.9|34327.8|34287.8|34393.8|34353.8|34323.8|34283.8|188
1719853500000|2024-07-01 17:05:00|34323.8|34283.8|34305.8|34265.8|34337.7|34297.7|34301.8|34261.8|94
1719853800000|2024-07-01 17:10:00|34307.9|34267.9|34303.7|34263.7|34327.8|34287.8|34297.8|34257.8|335
1719854100000|2024-07-01 17:15:00|34308.7|34268.7|34293.6|34253.6|34327.7|34287.7|34289.6|34249.6|83
1719854400000|2024-07-01 17:20:00|34294.6|34254.6|34317.4|34277.4|34323.5|34283.5|34293.6|34253.6|284
1719854700000|2024-07-01 17:25:00|34318.4|34278.4|34374.3|34334.3|34403.2|34363.2|34318.4|34278.4|363
1719855000000|2024-07-01 17:30:00|34370.3|34330.3|34339.1|34299.1|34383.2|34343.2|34339.1|34299.1|89
1719855300000|2024-07-01 17:35:00|34349.1|34309.1|34417.8|34377.8|34418.9|34378.9|34348.1|34308.1|213
1719855600000|2024-07-01 17:40:00|34413.8|34373.8|34384.7|34344.7|34413.8|34373.8|34384.7|34344.7|168
1719855900000|2024-07-01 17:45:00|34386.8|34346.8|34384.6|34344.6|34406.7|34366.7|34356.6|34316.6|190
1719856200000|2024-07-01 17:50:00|34380.6|34340.6|34426.5|34386.5|34427.5|34387.5|34375.6|34335.6|165
1719856500000|2024-07-01 17:55:00|34416.5|34376.5|34498.1|34458.1|34509.1|34469.1|34416.4|34376.4|512
1719856800000|2024-07-01 18:00:00|34502|34462|34554.5|34514.5|34585.6|34545.6|34495.9|34455.9|489
1719857100000|2024-07-01 18:05:00|34555.5|34515.5|34561.3|34521.3|34582.3|34542.3|34535.5|34495.5|772
1719857400000|2024-07-01 18:10:00|34571.3|34531.3|34560.8|34520.8|34617.1|34577.1|34560.8|34520.8|1787
1719857700000|2024-07-01 18:15:00|34561.8|34521.8|34587.7|34547.7|34594.9|34554.9|34504.1|34464.1|713
1719878400000|2024-07-02 00:00:00|34682|34642|34881.2|34841.2|34896.3|34856.3|34633.8|34593.8|399
1719878700000|2024-07-02 00:05:00|34877.3|34837.3|34823.9|34783.9|34890.1|34850.1|34816|34776|315
1719879000000|2024-07-02 00:10:00|34837.8|34797.8|34853|34813|34885.9|34845.9|34828.9|34788.9|23
1719879300000|2024-07-02 00:15:00|34852.9|34812.9|34706.3|34666.3|34854|34814|34696.3|34656.3|193
1719879600000|2024-07-02 00:20:00|34720.2|34680.2|34699.6|34659.6|34741.2|34701.2|34680.8|34640.8|79
1719879900000|2024-07-02 00:25:00|34703.5|34663.5|34719.8|34679.8|34719.8|34679.8|34642.4|34602.4|71
1719880200000|2024-07-02 00:30:00|34715.9|34675.9|34706|34666|34715.9|34675.9|34684.4|34644.4|13
1719880500000|2024-07-02 00:35:00|34710|34670|34752.6|34712.6|34752.6|34712.6|34706|34666|16
1719880800000|2024-07-02 00:40:00|34747.6|34707.6|34724.6|34684.6|34747.6|34707.6|34715.7|34675.7|20
1719881100000|2024-07-02 00:45:00|34728.5|34688.5|34734.4|34694.4|34734.4|34694.4|34719.5|34679.5|14
1719881400000|2024-07-02 00:50:00|34734.3|34694.3|34712.4|34672.4|34743.3|34703.3|34703.5|34663.5|16
1719881700000|2024-07-02 00:55:00|34717.4|34677.4|34727.2|34687.2|34741.1|34701.1|34708.4|34668.4|22
1719882000000|2024-07-02 01:00:00|34723.3|34683.3|34780.9|34740.9|34780.9|34740.9|34717.2|34677.2|32
1719882300000|2024-07-02 01:05:00|34784.8|34744.8|34769.3|34729.3|34804|34764|34765.4|34725.4|20
1719882600000|2024-07-02 01:10:00|34768.2|34728.2|34739.5|34699.5|34768.2|34728.2|34733.4|34693.4|18
1719882900000|2024-07-02 01:15:00|34747.3|34707.3|34769.6|34729.6|34784.7|34744.7|34747.3|34707.3|28
1719883200000|2024-07-02 01:20:00|34768.5|34728.5|34750.5|34710.5|34774.6|34734.6|34744.5|34704.5|11
1719883500000|2024-07-02 01:25:00|34749.4|34709.4|34760.3|34720.3|34764.2|34724.2|34736.4|34696.4|15
1719883800000|2024-07-02 01:30:00|34764.2|34724.2|34761.2|34721.2|34770.3|34730.3|34760.1|34720.1|14
1719884100000|2024-07-02 01:35:00|34760.1|34720.1|34776|34736|34779.9|34739.9|34760.1|34720.1|0
1719884400000|2024-07-02 01:40:00|34775.9|34735.9|34798.6|34758.6|34805.4|34765.4|34772|34732|8
1719884700000|2024-07-02 01:45:00|34802.5|34762.5|34801.3|34761.3|34811.3|34771.3|34797.5|34757.5|0
1719885000000|2024-07-02 01:50:00|34805.2|34765.2|34817.1|34777.1|34822.2|34782.2|34802.3|34762.3|23
1719885300000|2024-07-02 01:55:00|34807.1|34767.1|34816.9|34776.9|34820.9|34780.9|34804.3|34764.3|4
1719885600000|2024-07-02 02:00:00|34823|34783|34818.9|34778.9|34831.9|34791.9|34807.9|34767.9|2
1719885900000|2024-07-02 02:05:00|34818.8|34778.8|34828.7|34788.7|34828.8|34788.8|34817.7|34777.7|3
1719886200000|2024-07-02 02:10:00|34824.8|34784.8|34835.3|34795.3|34845.4|34805.4|34808.6|34768.6|31
1719886500000|2024-07-02 02:15:00|34835.2|34795.2|34844|34804|34844|34804|34834.2|34794.2|2
1719886800000|2024-07-02 02:20:00|34845|34805|34843.8|34803.8|34845|34805|34838.8|34798.8|0
1719887100000|2024-07-02 02:25:00|34839.8|34799.8|34833.6|34793.6|34842.7|34802.7|34833.6|34793.6|0
1719887400000|2024-07-02 02:30:00|34834.6|34794.6|34841.2|34801.2|34841.3|34801.3|34833.5|34793.5|6
1719887700000|2024-07-02 02:35:00|34837.3|34797.3|34833.2|34793.2|34842.3|34802.3|34831.1|34791.1|2
1719888000000|2024-07-02 02:40:00|34832.1|34792.1|34833|34793|34837|34797|34832|34792|5
1719888300000|2024-07-02 02:45:00|34843|34803|34832.8|34792.8|34850.8|34810.8|34832.8|34792.8|3
1719888600000|2024-07-02 02:50:00|34840.6|34800.6|34841.5|34801.5|34842.7|34802.7|34837.6|34797.6|4
1719888900000|2024-07-02 02:55:00|34842.6|34802.6|34831.3|34791.3|34842.6|34802.6|34830.2|34790.2|0
1719889200000|2024-07-02 03:00:00|34830.2|34790.2|34836.1|34796.1|34836.1|34796.1|34830.1|34790.1|2
1719889500000|2024-07-02 03:05:00|34832.2|34792.2|34829.8|34789.8|34836.1|34796.1|34829.8|34789.8|1
1719889800000|2024-07-02 03:10:00|34830.9|34790.9|34847.4|34807.4|34847.6|34807.6|34829.8|34789.8|2
1719890100000|2024-07-02 03:15:00|34843.5|34803.5|34848.3|34808.3|34849.5|34809.5|34843.5|34803.5|0
1719890400000|2024-07-02 03:20:00|34847.2|34807.2|34859.2|34819.2|34859.3|34819.3|34847.2|34807.2|2
1719890700000|2024-07-02 03:25:00|34859.1|34819.1|34857.9|34817.9|34859.1|34819.1|34853|34813|0
1719891000000|2024-07-02 03:30:00|34856.8|34816.8|34848.8|34808.8|34856.8|34816.8|34848.8|34808.8|2
1719891300000|2024-07-02 03:35:00|34847.7|34807.7|34842.5|34802.5|34847.7|34807.7|34842.5|34802.5|2
1719891600000|2024-07-02 03:40:00|34846.4|34806.4|34846.2|34806.2|34846.4|34806.4|34838.5|34798.5|1
1719891900000|2024-07-02 03:45:00|34842.3|34802.3|34846|34806|34846.2|34806.2|34838.3|34798.3|2
1719892200000|2024-07-02 03:50:00|34838.2|34798.2|34851.9|34811.9|34852|34812|34838.1|34798.1|7
1719892500000|2024-07-02 03:55:00|34846.9|34806.9|34846.7|34806.7|34848|34808|34846.7|34806.7|0
1719892800000|2024-07-02 04:00:00|34846.6|34806.6|34846.5|34806.5|34846.6|34806.6|34846.5|34806.5|3
1719893100000|2024-07-02 04:05:00|34846.4|34806.4|34845.2|34805.2|34846.4|34806.4|34845.2|34805.2|0
1719893400000|2024-07-02 04:10:00|34835.2|34795.2|34822.8|34782.8|34840.2|34800.2|34822.8|34782.8|13
1719893700000|2024-07-02 04:15:00|34827.8|34787.8|34834.8|34794.8|34837.8|34797.8|34826.7|34786.7|11
1719894000000|2024-07-02 04:20:00|34833.7|34793.7|34824.6|34784.6|34834.8|34794.8|34824.6|34784.6|7
1719894300000|2024-07-02 04:25:00|34824.5|34784.5|34824.4|34784.4|34824.5|34784.5|34824.4|34784.4|1
1719894600000|2024-07-02 04:30:00|34824.3|34784.3|34838.1|34798.1|34842|34802|34824.3|34784.3|17
1719894900000|2024-07-02 04:35:00|34841.9|34801.9|34841.8|34801.8|34841.9|34801.9|34841.8|34801.8|0
1719895200000|2024-07-02 04:40:00|34851.8|34811.8|34846.6|34806.6|34851.8|34811.8|34846.6|34806.6|5
1719895500000|2024-07-02 04:45:00|34845.5|34805.5|34851.4|34811.4|34851.5|34811.5|34841.6|34801.6|6
1719895800000|2024-07-02 04:50:00|34851.3|34811.3|34850.1|34810.1|34855.2|34815.2|34850.1|34810.1|1
1719896100000|2024-07-02 04:55:00|34851.2|34811.2|34838.8|34798.8|34855.1|34815.1|34838.8|34798.8|0
1719896400000|2024-07-02 05:00:00|34839.9|34799.9|34848.6|34808.6|34848.6|34808.6|34829.9|34789.9|15
1719896700000|2024-07-02 05:05:00|34847.5|34807.5|34866.2|34826.2|34866.2|34826.2|34847.4|34807.4|16
1719897000000|2024-07-02 05:10:00|34876.2|34836.2|34883.8|34843.8|34883.9|34843.9|34875|34835|30
1719897300000|2024-07-02 05:15:00|34897.7|34857.7|34923.6|34883.6|34923.6|34883.6|34893.8|34853.8|32
1719897600000|2024-07-02 05:20:00|34923.5|34883.5|34914.5|34874.5|34923.5|34883.5|34913.4|34873.4|1
1719897900000|2024-07-02 05:25:00|34909.5|34869.5|34913.2|34873.2|34913.2|34873.2|34903.2|34863.2|0
1719898200000|2024-07-02 05:30:00|34914.3|34874.3|34920.2|34880.2|34925.3|34885.3|34908.1|34868.1|11
1719898500000|2024-07-02 05:35:00|34920.1|34880.1|34923.9|34883.9|34935.1|34895.1|34920|34880|23
1719898800000|2024-07-02 05:40:00|34920|34880|34924.8|34884.8|34933.7|34893.7|34914.9|34874.9|25
1719899100000|2024-07-02 05:45:00|34924.7|34884.7|34885.1|34845.1|34933.6|34893.6|34885.1|34845.1|35
1719899400000|2024-07-02 05:50:00|34885|34845|34903.8|34863.8|34908.8|34868.8|34879.9|34839.9|4
1719899700000|2024-07-02 05:55:00|34899.9|34859.9|34917.5|34877.5|34926.4|34886.4|34898.7|34858.7|9
1719900000000|2024-07-02 06:00:00|34917.4|34877.4|34908.4|34868.4|34918.5|34878.5|34907.3|34867.3|6
1719900300000|2024-07-02 06:05:00|34912.2|34872.2|34889.3|34849.3|34912.2|34872.2|34888.2|34848.2|12
1719900600000|2024-07-02 06:10:00|34893.1|34853.1|34880.2|34840.2|34895.3|34855.3|34880.2|34840.2|4
1719900900000|2024-07-02 06:15:00|34884|34844|34878.8|34838.8|34899|34859|34878.8|34838.8|6
1719901200000|2024-07-02 06:20:00|34874.9|34834.9|34862|34822|34883.8|34843.8|34862|34822|11
1719901500000|2024-07-02 06:25:00|34864.2|34824.2|34881.8|34841.8|34881.8|34841.8|34861.9|34821.9|2
1719901800000|2024-07-02 06:30:00|34880.7|34840.7|34918.8|34878.8|34923.8|34883.8|34875.6|34835.6|23
1719902100000|2024-07-02 06:35:00|34914.9|34874.9|34904.7|34864.7|34918.8|34878.8|34899.7|34859.7|4
1719902400000|2024-07-02 06:40:00|34900.8|34860.8|34915.6|34875.6|34915.6|34875.6|34886.9|34846.9|2
1719902700000|2024-07-02 06:45:00|34919.5|34879.5|34907.6|34867.6|34944.4|34904.4|34905.4|34865.4|15
1719903000000|2024-07-02 06:50:00|34906.5|34866.5|34933|34893|34938|34898|34897.6|34857.6|7
1719903300000|2024-07-02 06:55:00|34934.1|34894.1|34926.1|34886.1|34952.9|34912.9|34915.1|34875.1|8
1719903600000|2024-07-02 07:00:00|34925|34885|34935.9|34895.9|34935.9|34895.9|34914.9|34874.9|16
1719903900000|2024-07-02 07:05:00|34934.8|34894.8|34928.5|34888.5|34935.9|34895.9|34894.7|34854.7|14
1719904200000|2024-07-02 07:10:00|34924.6|34884.6|34915.5|34875.5|34933.4|34893.4|34909.4|34869.4|4
1719904500000|2024-07-02 07:15:00|34923.3|34883.3|34925.4|34885.4|34925.5|34885.5|34920.4|34880.4|1
1719904800000|2024-07-02 07:20:00|34929.2|34889.2|34930.1|34890.1|34943|34903|34929.2|34889.2|15
1719905100000|2024-07-02 07:25:00|34931.2|34891.2|34931|34891|34936.1|34896.1|34926.1|34886.1|2
1719905400000|2024-07-02 07:30:00|34929.9|34889.9|34906.9|34866.9|34934.9|34894.9|34895.9|34855.9|25
1719905700000|2024-07-02 07:35:00|34905.8|34865.8|34906.7|34866.7|34910.8|34870.8|34901.7|34861.7|2
1719906000000|2024-07-02 07:40:00|34910.6|34870.6|34916.5|34876.5|34920.4|34880.4|34896.5|34856.5|7
1719906300000|2024-07-02 07:45:00|34912.6|34872.6|34921.3|34881.3|34921.3|34881.3|34902.5|34862.5|6
1719906600000|2024-07-02 07:50:00|34916.3|34876.3|34922.2|34882.2|34922.2|34882.2|34916.1|34876.1|0
1719906900000|2024-07-02 07:55:00|34921.1|34881.1|34915.9|34875.9|34921.1|34881.1|34909.8|34869.8|20
1719907200000|2024-07-02 08:00:00|34912|34872|34914.6|34874.6|34915.9|34875.9|34892.5|34852.5|11
1719907500000|2024-07-02 08:05:00|34913.5|34873.5|34941|34901|34946|34906|34913.4|34873.4|26
1719907800000|2024-07-02 08:10:00|34931|34891|34940.8|34900.8|34945.9|34905.9|34924.9|34884.9|21
1719908100000|2024-07-02 08:15:00|34944.7|34904.7|34972.3|34932.3|34977.3|34937.3|34935.8|34895.8|70
1719908400000|2024-07-02 08:20:00|34978.4|34938.4|34972.1|34932.1|34978.4|34938.4|34957.1|34917.1|6
1719908700000|2024-07-02 08:25:00|34968.2|34928.2|34931.9|34891.9|34972.1|34932.1|34928|34888|45
1719909000000|2024-07-02 08:30:00|34931.8|34891.8|34946.7|34906.7|34946.7|34906.7|34917.9|34877.9|21
1719909300000|2024-07-02 08:35:00|34946.6|34906.6|34936.4|34896.4|34951.6|34911.6|34935.3|34895.3|22
1719909600000|2024-07-02 08:40:00|34935.3|34895.3|34946.2|34906.2|34946.2|34906.2|34931.3|34891.3|5
1719909900000|2024-07-02 08:45:00|34945.1|34905.1|34934.9|34894.9|34945.1|34905.1|34911.2|34871.2|81
1719910200000|2024-07-02 08:50:00|34938.8|34898.8|34909.7|34869.7|34944.9|34904.9|34898.6|34858.6|4
1719910500000|2024-07-02 08:55:00|34908.6|34868.6|34887.3|34847.3|34908.6|34868.6|34868.5|34828.5|50
1719910800000|2024-07-02 09:00:00|34883.4|34843.4|34873.7|34833.7|34893.8|34853.8|34857.7|34817.7|46
1719911100000|2024-07-02 09:05:00|34867.5|34827.5|34903.5|34863.5|34903.5|34863.5|34863.6|34823.6|12
1719911400000|2024-07-02 09:10:00|34907.3|34867.3|34953.6|34913.6|34954.8|34914.8|34907.3|34867.3|218
1719911700000|2024-07-02 09:15:00|34966.4|34926.4|34978.9|34938.9|34981.3|34941.3|34966.4|34926.4|95
1719912000000|2024-07-02 09:20:00|34980|34940|35011.9|34971.9|35020.9|34980.9|34976.6|34936.6|74
1719912300000|2024-07-02 09:25:00|34998|34958|34976.2|34936.2|35003.5|34963.5|34974|34934|82
1719912600000|2024-07-02 09:30:00|34980.1|34940.1|34904.5|34864.5|34980.1|34940.1|34899.5|34859.5|34
1719912900000|2024-07-02 09:35:00|34903.4|34863.4|34912.7|34872.7|34934.9|34894.9|34889.5|34849.5|108
1719913200000|2024-07-02 09:40:00|34911.6|34871.6|34910.2|34870.2|34925.4|34885.4|34901.4|34861.4|19
1719913500000|2024-07-02 09:45:00|34911.4|34871.4|34936.6|34896.6|34952.2|34912.2|34893.5|34853.5|131
1719913800000|2024-07-02 09:50:00|34945.5|34905.5|34925.3|34885.3|34945.5|34905.5|34925.3|34885.3|6
1719914100000|2024-07-02 09:55:00|34929.2|34889.2|34894|34854|34930.3|34890.3|34889|34849|2
1719914400000|2024-07-02 10:00:00|34893.9|34853.9|34898.3|34858.3|34902.1|34862.1|34873.4|34833.4|2
1719914700000|2024-07-02 10:05:00|34898.2|34858.2|34872.6|34832.6|34902.1|34862.1|34847.7|34807.7|52
1719915000000|2024-07-02 10:10:00|34867.6|34827.6|34876.2|34836.2|34880.1|34840.1|34865.2|34825.2|7
1719915300000|2024-07-02 10:15:00|34872.3|34832.3|34876|34836|34893.8|34853.8|34872.3|34832.3|3
1719915600000|2024-07-02 10:20:00|34879.8|34839.8|34915.1|34875.1|34920.2|34880.2|34879.8|34839.8|18
1719915900000|2024-07-02 10:25:00|34911.3|34871.3|35043.4|35003.4|35043.4|35003.4|34911.3|34871.3|140
1719916200000|2024-07-02 10:30:00|35039.5|34999.5|35004.3|34964.3|35043.4|35003.4|35003.2|34963.2|89
1719916500000|2024-07-02 10:35:00|35000.4|34960.4|35031.8|34991.8|35031.8|34991.8|34998.1|34958.1|10
1719916800000|2024-07-02 10:40:00|35032.9|34992.9|35014.3|34974.3|35032.9|34992.9|35001.7|34961.7|13
1719917100000|2024-07-02 10:45:00|35019.3|34979.3|35006.8|34966.8|35019.3|34979.3|35006.8|34966.8|1
1719917400000|2024-07-02 10:50:00|35009.1|34969.1|34985|34945|35012.9|34972.9|34985|34945|11
1719917700000|2024-07-02 10:55:00|34981.1|34941.1|34973.2|34933.2|34991.1|34951.1|34955.6|34915.6|50
1719918000000|2024-07-02 11:00:00|34973.1|34933.1|34976.4|34936.4|34981.5|34941.5|34953.8|34913.8|50
1719918300000|2024-07-02 11:05:00|34977.5|34937.5|34995|34955|35001.2|34961.2|34977.4|34937.4|26
1719918600000|2024-07-02 11:10:00|34991.2|34951.2|34953.9|34913.9|35001.1|34961.1|34947.8|34907.8|48
1719918900000|2024-07-02 11:15:00|34950|34910|34928.2|34888.2|34966|34926|34928.2|34888.2|106
1719919200000|2024-07-02 11:20:00|34932.1|34892.1|34955.7|34915.7|34955.8|34915.8|34932.1|34892.1|29
1719919500000|2024-07-02 11:25:00|34951.9|34911.9|34947.8|34907.8|34951.9|34911.9|34937.9|34897.9|2
1719919800000|2024-07-02 11:30:00|34951.7|34911.7|35031.5|34991.5|35031.5|34991.5|34951.7|34911.7|36
1719920100000|2024-07-02 11:35:00|35031.4|34991.4|35021.2|34981.2|35031.4|34991.4|35001.3|34961.3|12
1719920400000|2024-07-02 11:40:00|35017.4|34977.4|35004.4|34964.4|35017.4|34977.4|34997.2|34957.2|71
1719920700000|2024-07-02 11:45:00|35003.3|34963.3|35023.1|34983.1|35033.2|34993.2|34987.8|34947.8|36
1719921000000|2024-07-02 11:50:00|35031.9|34991.9|35022.9|34982.9|35033.1|34993.1|35019.1|34979.1|64
1719921300000|2024-07-02 11:55:00|35019|34979|35009.9|34969.9|35019|34979|34982.8|34942.8|101
1719921600000|2024-07-02 12:00:00|35011.1|34971.1|35013.2|34973.2|35013.2|34973.2|34997.1|34957.1|155
1719921900000|2024-07-02 12:05:00|35013.1|34973.1|35030.7|34990.7|35034.6|34994.6|35001.9|34961.9|209
1719922200000|2024-07-02 12:10:00|35034.5|34994.5|34972.6|34932.6|35046.8|35006.8|34972.6|34932.6|198
1719922500000|2024-07-02 12:15:00|34978.7|34938.7|34958.5|34918.5|34988.7|34948.7|34952.4|34912.4|11
1719922800000|2024-07-02 12:20:00|34972.4|34932.4|34947.5|34907.5|34977.4|34937.4|34929.8|34889.8|100
1719923100000|2024-07-02 12:25:00|34941.4|34901.4|34916.2|34876.2|34946.3|34906.3|34912.3|34872.3|200
1719923400000|2024-07-02 12:30:00|34916.1|34876.1|34918.7|34878.7|34952.6|34912.6|34903.4|34863.4|65
1719923700000|2024-07-02 12:35:00|34914.8|34874.8|34869.2|34829.2|34914.8|34874.8|34856.9|34816.9|137
1719924000000|2024-07-02 12:40:00|34868|34828|34827.4|34787.4|34868|34828|34809.8|34769.8|86
1719927000000|2024-07-02 13:30:00|34831|34791|34835.5|34795.5|34880.3|34840.3|34794.8|34754.8|1437
1719927300000|2024-07-02 13:35:00|34836.6|34796.6|34775.3|34735.3|34853.1|34813.1|34717.3|34677.3|944
1719927600000|2024-07-02 13:40:00|34774.1|34734.1|34705.1|34665.1|34835.2|34795.2|34688.9|34648.9|394
1719927900000|2024-07-02 13:45:00|34708.9|34668.9|34659.9|34619.9|34722.7|34682.7|34648.7|34608.7|607
1719928200000|2024-07-02 13:50:00|34661|34621|34693.9|34653.9|34737.8|34697.8|34626.7|34586.7|597
1719928500000|2024-07-02 13:55:00|34695|34655|34632.1|34592.1|34707.7|34667.7|34606.1|34566.1|624
1719928800000|2024-07-02 14:00:00|34646|34606|34608.9|34568.9|34684|34644|34608.9|34568.9|228
1719929100000|2024-07-02 14:05:00|34622.7|34582.7|34686.3|34646.3|34740.3|34700.3|34622.7|34582.7|292
1719929400000|2024-07-02 14:10:00|34688.6|34648.6|34698|34658|34731.6|34691.6|34638.6|34598.6|150
1719929700000|2024-07-02 14:15:00|34699.2|34659.2|34644.4|34604.4|34739.2|34699.2|34616.7|34576.7|191
1719930000000|2024-07-02 14:20:00|34644.3|34604.3|34626.5|34586.5|34651.6|34611.6|34616.6|34576.6|90
1719930300000|2024-07-02 14:25:00|34625.3|34585.3|34596.6|34556.6|34636.4|34596.4|34561.7|34521.7|236
1719930600000|2024-07-02 14:30:00|34600.5|34560.5|34571.4|34531.4|34611.6|34571.6|34565.4|34525.4|323
1719930900000|2024-07-02 14:35:00|34575.3|34535.3|34564.2|34524.2|34602.5|34562.5|34554.2|34514.2|219
1719931200000|2024-07-02 14:40:00|34554.2|34514.2|34560.2|34520.2|34570.4|34530.4|34536.4|34496.4|242
1719931500000|2024-07-02 14:45:00|34564|34524|34611.5|34571.5|34613.9|34573.9|34560.2|34520.2|213
1719931800000|2024-07-02 14:50:00|34612.7|34572.7|34597.4|34557.4|34651.4|34611.4|34593.6|34553.6|282
1719932100000|2024-07-02 14:55:00|34593.6|34553.6|34603.4|34563.4|34631.1|34591.1|34571.2|34531.2|210
1719932400000|2024-07-02 15:00:00|34607.2|34567.2|34544|34504|34607.2|34567.2|34537.8|34497.8|333
1719932700000|2024-07-02 15:05:00|34539|34499|34567.6|34527.6|34575.1|34535.1|34530.1|34490.1|134
1719933000000|2024-07-02 15:10:00|34571.4|34531.4|34495.1|34455.1|34577.6|34537.6|34495.1|34455.1|348
1719933300000|2024-07-02 15:15:00|34485.1|34445.1|34532.5|34492.5|34548.7|34508.7|34467.7|34427.7|209
1719933600000|2024-07-02 15:20:00|34528.7|34488.7|34555.3|34515.3|34577.7|34537.7|34518.7|34478.7|283
1719933900000|2024-07-02 15:25:00|34560.3|34520.3|34581.6|34541.6|34602.8|34562.8|34547.7|34507.7|174
1719934200000|2024-07-02 15:30:00|34589.3|34549.3|34600.2|34560.2|34635|34595|34578.1|34538.1|188
1719934500000|2024-07-02 15:35:00|34599.1|34559.1|34614.2|34574.2|34637.8|34597.8|34594.1|34554.1|284
1719934800000|2024-07-02 15:40:00|34615.4|34575.4|34616.6|34576.6|34629.1|34589.1|34594.1|34554.1|351
1719935100000|2024-07-02 15:45:00|34620.5|34580.5|34649.1|34609.1|34661.8|34621.8|34594.3|34554.3|318
1719935400000|2024-07-02 15:50:00|34644.1|34604.1|34596.5|34556.5|34644.1|34604.1|34577.7|34537.7|210
1719935700000|2024-07-02 15:55:00|34595.4|34555.4|34573|34533|34614.6|34574.6|34569.2|34529.2|199
1719936000000|2024-07-02 16:00:00|34574.1|34534.1|34546.6|34506.6|34598|34558|34536.6|34496.6|425
1719936300000|2024-07-02 16:05:00|34550.4|34510.4|34504.9|34464.9|34554.2|34514.2|34483.5|34443.5|439
1719936600000|2024-07-02 16:10:00|34508.7|34468.7|34527|34487|34527|34487|34503.3|34463.3|178
1719936900000|2024-07-02 16:15:00|34523.2|34483.2|34504.4|34464.4|34529.8|34489.8|34500.7|34460.7|166
1719937200000|2024-07-02 16:20:00|34498.3|34458.3|34504.5|34464.5|34525.9|34485.9|34485.8|34445.8|116
1719937500000|2024-07-02 16:25:00|34505.7|34465.7|34500.5|34460.5|34529.4|34489.4|34493.2|34453.2|130
1719937800000|2024-07-02 16:30:00|34499.3|34459.3|34497.1|34457.1|34522.2|34482.2|34486|34446|226
1719938100000|2024-07-02 16:35:00|34500.9|34460.9|34483.3|34443.3|34525.8|34485.8|34483.3|34443.3|137
1719938400000|2024-07-02 16:40:00|34489.5|34449.5|34519|34479|34529|34489|34471.8|34431.8|85
1719938700000|2024-07-02 16:45:00|34517.8|34477.8|34532.9|34492.9|34538.9|34498.9|34515.2|34475.2|61
1719939000000|2024-07-02 16:50:00|34535.2|34495.2|34540.3|34500.3|34570.4|34530.4|34532.7|34492.7|185
1719939300000|2024-07-02 16:55:00|34545.3|34505.3|34569.2|34529.2|34593.1|34553.1|34545.3|34505.3|181
1719939600000|2024-07-02 17:00:00|34565.4|34525.4|34566.3|34526.3|34579.1|34539.1|34555.3|34515.3|95
1719939900000|2024-07-02 17:05:00|34565.2|34525.2|34592.6|34552.6|34598.8|34558.8|34563.9|34523.9|358
1719940200000|2024-07-02 17:10:00|34591.4|34551.4|34550|34510|34596.3|34556.3|34546.2|34506.2|114
1719940500000|2024-07-02 17:15:00|34557.6|34517.6|34518.3|34478.3|34560|34520|34514.6|34474.6|136
1719940800000|2024-07-02 17:20:00|34522.1|34482.1|34514.2|34474.2|34545.8|34505.8|34514.2|34474.2|206
1719941100000|2024-07-02 17:25:00|34521.9|34481.9|34555.8|34515.8|34567|34527|34521.9|34481.9|240
1719941400000|2024-07-02 17:30:00|34556.9|34516.9|34560.5|34520.5|34569.4|34529.4|34554.5|34514.5|218
1719941700000|2024-07-02 17:35:00|34564.4|34524.4|34538.8|34498.8|34566.6|34526.6|34538.8|34498.8|115
1719942000000|2024-07-02 17:40:00|34537.7|34497.7|34528.6|34488.6|34546.5|34506.5|34512.5|34472.5|281
1719942300000|2024-07-02 17:45:00|34526.2|34486.2|34510.7|34470.7|34526.2|34486.2|34490.8|34450.8|143
1719942600000|2024-07-02 17:50:00|34506.9|34466.9|34528.4|34488.4|34546.9|34506.9|34506.9|34466.9|245
1719942900000|2024-07-02 17:55:00|34533.4|34493.4|34515.6|34475.6|34533.4|34493.4|34505.7|34465.7|347
1719943200000|2024-07-02 18:00:00|34521.7|34481.7|34546.8|34506.8|34550.6|34510.6|34510.7|34470.7|295
1719943500000|2024-07-02 18:05:00|34550.6|34510.6|34522.7|34482.7|34550.6|34510.6|34513.9|34473.9|537
1719943800000|2024-07-02 18:10:00|34518.9|34478.9|34534.9|34494.9|34537.2|34497.2|34485|34445|952
1719944100000|2024-07-02 18:15:00|34531|34491|34522.6|34482.6|34536|34496|34486|34446|768
1719964800000|2024-07-03 00:00:00|34568.6|34528.6|34541.1|34501.1|34587.5|34547.5|34523.6|34483.6|95
1719965100000|2024-07-03 00:05:00|34537.3|34497.3|34542.3|34502.3|34543.5|34503.5|34508.5|34468.5|27
1719965400000|2024-07-03 00:10:00|34543.5|34503.5|34547.1|34507.1|34561|34521|34537.3|34497.3|7
1719965700000|2024-07-03 00:15:00|34550.9|34510.9|34579.3|34539.3|34580.8|34540.8|34547.1|34507.1|9
1719966000000|2024-07-03 00:20:00|34574.3|34534.3|34575.3|34535.3|34583|34543|34572.9|34532.9|4
1719966300000|2024-07-03 00:25:00|34575.2|34535.2|34576.3|34536.3|34576.4|34536.4|34570.2|34530.2|1
1719966600000|2024-07-03 00:30:00|34572.5|34532.5|34543.5|34503.5|34572.5|34532.5|34543.5|34503.5|1
1719966900000|2024-07-03 00:35:00|34547.3|34507.3|34543.3|34503.3|34548.5|34508.5|34539.5|34499.5|3
1719967200000|2024-07-03 00:40:00|34543.2|34503.2|34561.7|34521.7|34561.7|34521.7|34543.2|34503.2|4
1719967500000|2024-07-03 00:45:00|34551.7|34511.7|34517.5|34477.5|34561.6|34521.6|34507.6|34467.6|61
1719967800000|2024-07-03 00:50:00|34517.4|34477.4|34522.3|34482.3|34527.3|34487.3|34516.1|34476.1|5
1719968100000|2024-07-03 00:55:00|34522.2|34482.2|34538.4|34498.4|34538.4|34498.4|34517.2|34477.2|5
1719968400000|2024-07-03 01:00:00|34528.4|34488.4|34465.5|34425.5|34530.8|34490.8|34465.5|34425.5|33
1719968700000|2024-07-03 01:05:00|34466.7|34426.7|34465.3|34425.3|34475.4|34435.4|34464.1|34424.1|16
1719969000000|2024-07-03 01:10:00|34461.5|34421.5|34477.5|34437.5|34477.6|34437.6|34450.2|34410.2|7
1719969300000|2024-07-03 01:15:00|34473.7|34433.7|34501.1|34461.1|34501.1|34461.1|34467.4|34427.4|2
1719969600000|2024-07-03 01:20:00|34501|34461|34504.6|34464.6|34514.7|34474.7|34496|34456|0
1719969900000|2024-07-03 01:25:00|34500.8|34460.8|34520.7|34480.7|34521.9|34481.9|34500.7|34460.7|2
1719970200000|2024-07-03 01:30:00|34521.9|34481.9|34506.8|34466.8|34521.9|34481.9|34499.3|34459.3|2
1719970500000|2024-07-03 01:35:00|34509.2|34469.2|34506.6|34466.6|34511.8|34471.8|34492.9|34452.9|1
1719970800000|2024-07-03 01:40:00|34506.5|34466.5|34501.3|34461.3|34506.5|34466.5|34496.5|34456.5|0
1719971100000|2024-07-03 01:45:00|34505.1|34465.1|34506.1|34466.1|34516.2|34476.2|34502.5|34462.5|0
1719971400000|2024-07-03 01:50:00|34502.3|34462.3|34510.9|34470.9|34516|34476|34502.3|34462.3|0
1719971700000|2024-07-03 01:55:00|34509.6|34469.6|34479.3|34439.3|34509.6|34469.6|34473.1|34433.1|1
1719972000000|2024-07-03 02:00:00|34483|34443|34474|34434|34483|34443|34469.1|34429.1|2
1719972300000|2024-07-03 02:05:00|34475.2|34435.2|34487.7|34447.7|34489.1|34449.1|34475.2|34435.2|13
1719972600000|2024-07-03 02:10:00|34495.2|34455.2|34462.4|34422.4|34496.4|34456.4|34462.4|34422.4|11
1719972900000|2024-07-03 02:15:00|34462.3|34422.3|34449.7|34409.7|34462.3|34422.3|34449.7|34409.7|1
1719973200000|2024-07-03 02:20:00|34449.6|34409.6|34449.5|34409.5|34449.6|34409.6|34449.5|34409.5|2
1719973500000|2024-07-03 02:25:00|34448.2|34408.2|34439.2|34399.2|34449.4|34409.4|34438|34398|62
1719973800000|2024-07-03 02:30:00|34443|34403|34441.5|34401.5|34449.2|34409.2|34436.5|34396.5|8
1719974100000|2024-07-03 02:35:00|34440.2|34400.2|34460|34420|34460|34420|34436.4|34396.4|3
1719974400000|2024-07-03 02:40:00|34461.3|34421.3|34439.8|34399.8|34461.3|34421.3|34429.8|34389.8|0
1719974700000|2024-07-03 02:45:00|34438.6|34398.6|34443.3|34403.3|34448.5|34408.5|34434.6|34394.6|2
1719975000000|2024-07-03 02:50:00|34439.6|34399.6|34449.4|34409.4|34459.5|34419.5|34438.3|34398.3|3
1719975300000|2024-07-03 02:55:00|34453.2|34413.2|34475.5|34435.5|34475.5|34435.5|34445.6|34405.6|14
1719975600000|2024-07-03 03:00:00|34471.7|34431.7|34487.8|34447.8|34487.8|34447.8|34466.7|34426.7|7
1719975900000|2024-07-03 03:05:00|34500.3|34460.3|34503.8|34463.8|34505.1|34465.1|34486.4|34446.4|4
1719976200000|2024-07-03 03:10:00|34505.1|34465.1|34489.8|34449.8|34505.1|34465.1|34484.9|34444.9|4
1719976500000|2024-07-03 03:15:00|34493.6|34453.6|34479.6|34439.6|34494.8|34454.8|34479.6|34439.6|6
1719976800000|2024-07-03 03:20:00|34475.8|34435.8|34474.4|34434.4|34484.5|34444.5|34469.4|34429.4|3
1719977100000|2024-07-03 03:25:00|34478.1|34438.1|34482.9|34442.9|34484.2|34444.2|34477.9|34437.9|5
1719977400000|2024-07-03 03:30:00|34484.1|34444.1|34482.7|34442.7|34484.1|34444.1|34482.7|34442.7|0
1719977700000|2024-07-03 03:35:00|34478.9|34438.9|34473.7|34433.7|34482.6|34442.6|34471.2|34431.2|0
1719978000000|2024-07-03 03:40:00|34473.6|34433.6|34473.5|34433.5|34473.6|34433.6|34473.5|34433.5|0
1719978300000|2024-07-03 03:45:00|34472.2|34432.2|34472|34432|34480.8|34440.8|34472|34432|1
1719978600000|2024-07-03 03:50:00|34471.9|34431.9|34471.7|34431.7|34473|34433|34471.7|34431.7|1
1719978900000|2024-07-03 03:55:00|34473|34433|34469|34429|34475.3|34435.3|34469|34429|1
1719979200000|2024-07-03 04:00:00|34467.8|34427.8|34462.5|34422.5|34467.8|34427.8|34462.5|34422.5|0
1719979500000|2024-07-03 04:05:00|34458.7|34418.7|34462.3|34422.3|34462.5|34422.5|34458.7|34418.7|2
1719979800000|2024-07-03 04:10:00|34462.2|34422.2|34470.8|34430.8|34475.8|34435.8|34462.1|34422.1|1
1719980100000|2024-07-03 04:15:00|34472|34432|34470.6|34430.6|34479.5|34439.5|34470.6|34430.6|2
1719980400000|2024-07-03 04:20:00|34469.3|34429.3|34485.4|34445.4|34486.7|34446.7|34469.2|34429.2|6
1719980700000|2024-07-03 04:25:00|34489.1|34449.1|34483.9|34443.9|34492.8|34452.8|34483.9|34443.9|0
1719981000000|2024-07-03 04:30:00|34473.9|34433.9|34482.4|34442.4|34483.8|34443.8|34473.8|34433.8|7
1719981300000|2024-07-03 04:35:00|34491.1|34451.1|34489.7|34449.7|34494.9|34454.9|34489.7|34449.7|11
1719981600000|2024-07-03 04:40:00|34488.4|34448.4|34495.7|34455.7|34495.9|34455.9|34488.2|34448.2|8
1719981900000|2024-07-03 04:45:00|34498.2|34458.2|34498|34458|34498.2|34458.2|34498|34458|2
1719982200000|2024-07-03 04:50:00|34496.7|34456.7|34491.5|34451.5|34496.7|34456.7|34487.7|34447.7|7
1719982500000|2024-07-03 04:55:00|34490.2|34450.2|34496.3|34456.3|34497.6|34457.6|34486.4|34446.4|0
1719982800000|2024-07-03 05:00:00|34496.2|34456.2|34497.3|34457.3|34497.4|34457.4|34496|34456|0
1719983100000|2024-07-03 05:05:00|34497.2|34457.2|34495.8|34455.8|34497.2|34457.2|34495.8|34455.8|0
1719983400000|2024-07-03 05:10:00|34487|34447|34478.1|34438.1|34494.5|34454.5|34478.1|34438.1|10
1719983700000|2024-07-03 05:15:00|34474.3|34434.3|34479.1|34439.1|34479.2|34439.2|34474.3|34434.3|0
1719984000000|2024-07-03 05:20:00|34482.8|34442.8|34472.6|34432.6|34487.7|34447.7|34471.4|34431.4|6
1719984300000|2024-07-03 05:25:00|34471.3|34431.3|34466.1|34426.1|34476.3|34436.3|34466.1|34426.1|6
1719984600000|2024-07-03 05:30:00|34467.4|34427.4|34472.1|34432.1|34473.4|34433.4|34467.2|34427.2|2
1719984900000|2024-07-03 05:35:00|34473.4|34433.4|34471.9|34431.9|34482.1|34442.1|34463.2|34423.2|1
1719985200000|2024-07-03 05:40:00|34473.1|34433.1|34490.4|34450.4|34490.5|34450.5|34471.9|34431.9|4
1719985500000|2024-07-03 05:45:00|34486.7|34446.7|34500.2|34460.2|34500.2|34460.2|34480.3|34440.3|2
1719985800000|2024-07-03 05:50:00|34507.7|34467.7|34526.2|34486.2|34527.5|34487.5|34497.6|34457.6|12
1719986100000|2024-07-03 05:55:00|34522.4|34482.4|34522.2|34482.2|34532.4|34492.4|34522.2|34482.2|11
1719986400000|2024-07-03 06:00:00|34522.1|34482.1|34521.9|34481.9|34525.9|34485.9|34513.3|34473.3|0
1719986700000|2024-07-03 06:05:00|34521.8|34481.8|34531.7|34491.7|34531.8|34491.8|34521.8|34481.8|3
1719987000000|2024-07-03 06:10:00|34530.4|34490.4|34531.5|34491.5|34531.7|34491.7|34521.6|34481.6|3
1719987300000|2024-07-03 06:15:00|34525.2|34485.2|34527.5|34487.5|34531.4|34491.4|34521.3|34481.3|9
1719987600000|2024-07-03 06:20:00|34531.2|34491.2|34521|34481|34531.2|34491.2|34513.6|34473.6|2
1719987900000|2024-07-03 06:25:00|34520.9|34480.9|34510.8|34470.8|34520.9|34480.9|34507|34467|0
1719988200000|2024-07-03 06:30:00|34507|34467|34520.5|34480.5|34520.7|34480.7|34507|34467|1
1719988500000|2024-07-03 06:35:00|34524.2|34484.2|34494.1|34454.1|34524.2|34484.2|34494.1|34454.1|19
1719988800000|2024-07-03 06:40:00|34502.8|34462.8|34506.3|34466.3|34515.1|34475.1|34501.4|34461.4|27
1719989100000|2024-07-03 06:45:00|34510|34470|34517.3|34477.3|34517.3|34477.3|34506.3|34466.3|8
1719989400000|2024-07-03 06:50:00|34527.3|34487.3|34527.1|34487.1|34527.3|34487.3|34519.7|34479.7|16
1719989700000|2024-07-03 06:55:00|34527|34487|34519.4|34479.4|34529.4|34489.4|34519.4|34479.4|6
1719990000000|2024-07-03 07:00:00|34519.3|34479.3|34514.1|34474.1|34519.3|34479.3|34495.5|34455.5|7
1719990300000|2024-07-03 07:05:00|34522.8|34482.8|34513.9|34473.9|34522.8|34482.8|34510.2|34470.2|0
1719990600000|2024-07-03 07:10:00|34515.1|34475.1|34529.9|34489.9|34530|34490|34515|34475|17
1719990900000|2024-07-03 07:15:00|34528.6|34488.6|34533.5|34493.5|34533.6|34493.6|34528.6|34488.6|32
1719991200000|2024-07-03 07:20:00|34533.4|34493.4|34540.7|34500.7|34543.4|34503.4|34527.1|34487.1|10
1719991500000|2024-07-03 07:25:00|34553.2|34513.2|34548|34508|34553.2|34513.2|34536.7|34496.7|30
1719991800000|2024-07-03 07:30:00|34546.7|34506.7|34554|34514|34565.3|34525.3|34542.8|34502.8|20
1719992100000|2024-07-03 07:35:00|34557.8|34517.8|34553.8|34513.8|34565.2|34525.2|34552.6|34512.6|7
1719992400000|2024-07-03 07:40:00|34552.5|34512.5|34544.8|34504.8|34554.9|34514.9|34538.6|34498.6|4
1719992700000|2024-07-03 07:45:00|34548.6|34508.6|34552.1|34512.1|34553.6|34513.6|34544.6|34504.6|18
1719993000000|2024-07-03 07:50:00|34552|34512|34545.6|34505.6|34552|34512|34535.6|34495.6|7
1719993300000|2024-07-03 07:55:00|34545.5|34505.5|34535.3|34495.3|34545.5|34505.5|34535.3|34495.3|0
1719993600000|2024-07-03 08:00:00|34539|34499|34555.1|34515.1|34561.5|34521.5|34539|34499|2
1719993900000|2024-07-03 08:05:00|34560.1|34520.1|34562.4|34522.4|34571.4|34531.4|34556.4|34516.4|14
1719994200000|2024-07-03 08:10:00|34567.4|34527.4|34574.6|34534.6|34578.4|34538.4|34561|34521|16
1719994500000|2024-07-03 08:15:00|34570.9|34530.9|34601.9|34561.9|34603.3|34563.3|34570.9|34530.9|11
1719994800000|2024-07-03 08:20:00|34598.2|34558.2|34584.2|34544.2|34603.2|34563.2|34580.5|34540.5|5
1719995100000|2024-07-03 08:25:00|34580.5|34540.5|34601.6|34561.6|34601.6|34561.6|34575.5|34535.5|24
1719995400000|2024-07-03 08:30:00|34599|34559|34603.8|34563.8|34603.8|34563.8|34568.9|34528.9|71
1719995700000|2024-07-03 08:35:00|34605.1|34565.1|34622.2|34582.2|34624.6|34584.6|34601.1|34561.1|13
1719996000000|2024-07-03 08:40:00|34625.9|34585.9|34665.5|34625.5|34670.6|34630.6|34625.9|34585.9|76
1719996300000|2024-07-03 08:45:00|34664.2|34624.2|34667.6|34627.6|34679.1|34639.1|34662.6|34622.6|24
1719996600000|2024-07-03 08:50:00|34668.9|34628.9|34668.6|34628.6|34668.9|34628.9|34652.5|34612.5|24
1719996900000|2024-07-03 08:55:00|34672.4|34632.4|34667.1|34627.1|34686|34646|34663.4|34623.4|61
1719997200000|2024-07-03 09:00:00|34668.4|34628.4|34676.8|34636.8|34692|34652|34668.1|34628.1|29
1719997500000|2024-07-03 09:05:00|34680.5|34640.5|34687.8|34647.8|34687.8|34647.8|34671.7|34631.7|24
1719997800000|2024-07-03 09:10:00|34686.5|34646.5|34692.6|34652.6|34692.6|34652.6|34682.7|34642.7|11
1719998100000|2024-07-03 09:15:00|34692.5|34652.5|34667.3|34627.3|34692.5|34652.5|34648.6|34608.6|37
1719998400000|2024-07-03 09:20:00|34672.3|34632.3|34680.8|34640.8|34682.1|34642.1|34670.8|34630.8|7
1719998700000|2024-07-03 09:25:00|34677.1|34637.1|34636.9|34596.9|34680.8|34640.8|34633.2|34593.2|18
1719999000000|2024-07-03 09:30:00|34633.2|34593.2|34661.7|34621.7|34665.5|34625.5|34623.1|34583.1|34
1719999300000|2024-07-03 09:35:00|34662.9|34622.9|34622.7|34582.7|34662.9|34622.9|34622.7|34582.7|46
1719999600000|2024-07-03 09:40:00|34619|34579|34581.2|34541.2|34619|34579|34566.2|34526.2|26
1719999900000|2024-07-03 09:45:00|34582.5|34542.5|34567.3|34527.3|34596.2|34556.2|34567.3|34527.3|14
1720000200000|2024-07-03 09:50:00|34567.2|34527.2|34553.2|34513.2|34570.9|34530.9|34553.2|34513.2|5
1720000500000|2024-07-03 09:55:00|34549.4|34509.4|34595.5|34555.5|34595.5|34555.5|34549.4|34509.4|9
1720000800000|2024-07-03 10:00:00|34594.2|34554.2|34630.1|34590.1|34630.2|34590.2|34590.5|34550.5|47
1720001100000|2024-07-03 10:05:00|34647.6|34607.6|34619.9|34579.9|34658.7|34618.7|34606.2|34566.2|103
1720001400000|2024-07-03 10:10:00|34609.9|34569.9|34612.2|34572.2|34622.3|34582.3|34609.9|34569.9|18
1720001700000|2024-07-03 10:15:00|34615.9|34575.9|34558.4|34518.4|34618.4|34578.4|34553.4|34513.4|79
1720002000000|2024-07-03 10:20:00|34554.6|34514.6|34559.4|34519.4|34563.3|34523.3|34535.8|34495.8|13
1720002300000|2024-07-03 10:25:00|34563.1|34523.1|34572.9|34532.9|34586.7|34546.7|34560.3|34520.3|34
1720002600000|2024-07-03 10:30:00|34576.6|34536.6|34577.5|34537.5|34586.3|34546.3|34565.2|34525.2|34
1720002900000|2024-07-03 10:35:00|34578.8|34538.8|34587.3|34547.3|34593.6|34553.6|34577.4|34537.4|5
1720003200000|2024-07-03 10:40:00|34588.5|34548.5|34625.6|34585.6|34629.4|34589.4|34588.5|34548.5|29
1720003500000|2024-07-03 10:45:00|34629.3|34589.3|34601.6|34561.6|34629.3|34589.3|34601.6|34561.6|3
1720003800000|2024-07-03 10:50:00|34605.3|34565.3|34615.1|34575.1|34619|34579|34601.6|34561.6|2
1720004100000|2024-07-03 10:55:00|34606.4|34566.4|34594.9|34554.9|34606.4|34566.4|34591.2|34551.2|5
1720004400000|2024-07-03 11:00:00|34594.8|34554.8|34624.6|34584.6|34624.7|34584.7|34594.8|34554.8|21
1720004700000|2024-07-03 11:05:00|34630.9|34590.9|34618.2|34578.2|34653.4|34613.4|34614.6|34574.6|24
1720005000000|2024-07-03 11:10:00|34616.9|34576.9|34605.4|34565.4|34616.9|34576.9|34584.2|34544.2|57
1720005300000|2024-07-03 11:15:00|34596.7|34556.7|34596.5|34556.5|34600.3|34560.3|34576.6|34536.6|11
1720005600000|2024-07-03 11:20:00|34596.4|34556.4|34613.6|34573.6|34616.3|34576.3|34595.1|34555.1|14
1720005900000|2024-07-03 11:25:00|34616.2|34576.2|34594.8|34554.8|34616.2|34576.2|34581.3|34541.3|122
1720006200000|2024-07-03 11:30:00|34591.1|34551.1|34560.9|34520.9|34594.8|34554.8|34559.6|34519.6|128
1720006500000|2024-07-03 11:35:00|34568.3|34528.3|34592.9|34552.9|34592.9|34552.9|34568.2|34528.2|43
1720006800000|2024-07-03 11:40:00|34589.2|34549.2|34687.1|34647.1|34687.2|34647.2|34589.2|34549.2|131
1720007100000|2024-07-03 11:45:00|34690.8|34650.8|34656.9|34616.9|34697.1|34657.1|34655.9|34615.9|45
1720007400000|2024-07-03 11:50:00|34650.6|34610.6|34691.5|34651.5|34691.5|34651.5|34640.6|34600.6|25
1720007700000|2024-07-03 11:55:00|34691.4|34651.4|34709.9|34669.9|34709.9|34669.9|34687.6|34647.6|40
1720008000000|2024-07-03 12:00:00|34708.6|34668.6|34709.7|34669.7|34733.3|34693.3|34708.4|34668.4|59
1720008300000|2024-07-03 12:05:00|34711|34671|34667.2|34627.2|34714.7|34674.7|34656|34616|38
1720008600000|2024-07-03 12:10:00|34668.5|34628.5|34659.7|34619.7|34685.7|34645.7|34659.6|34619.6|52
1720008900000|2024-07-03 12:15:00|34663.4|34623.4|34605.7|34565.7|34672|34632|34605.7|34565.7|68
1720009200000|2024-07-03 12:20:00|34597|34557|34641.8|34601.8|34641.8|34601.8|34563.4|34523.4|144
1720009500000|2024-07-03 12:25:00|34640.5|34600.5|34611.6|34571.6|34645.5|34605.5|34611.6|34571.6|17
1720009800000|2024-07-03 12:30:00|34611.5|34571.5|34590|34550|34626.5|34586.5|34581.3|34541.3|8
1720010100000|2024-07-03 12:35:00|34585|34545|34531.4|34491.4|34588.7|34548.7|34512.9|34472.9|129
1720010400000|2024-07-03 12:40:00|34530.1|34490.1|34532.5|34492.5|34552.3|34512.3|34507.6|34467.6|68
1720013400000|2024-07-03 13:30:00|34535.1|34495.1|34440.1|34400.1|34641.1|34601.1|34422.7|34382.7|793
1720013700000|2024-07-03 13:35:00|34436.4|34396.4|34392.2|34352.2|34538.4|34498.4|34392.2|34352.2|589
1720014000000|2024-07-03 13:40:00|34395.9|34355.9|34452|34412|34499.5|34459.5|34395.9|34355.9|496
1720014300000|2024-07-03 13:45:00|34447|34407|34528.8|34488.8|34536.1|34496.1|34431.9|34391.9|439
1720014600000|2024-07-03 13:50:00|34528.7|34488.7|34514.2|34474.2|34573.9|34533.9|34511.6|34471.6|199
1720014900000|2024-07-03 13:55:00|34512.9|34472.9|34465.3|34425.3|34551.5|34511.5|34433.3|34393.3|580
1720015200000|2024-07-03 14:00:00|34466.7|34426.7|34495.1|34455.1|34560.1|34520.1|34466.7|34426.7|243
1720015500000|2024-07-03 14:05:00|34491.4|34451.4|34506.6|34466.6|34517.8|34477.8|34447.2|34407.2|289
1720015800000|2024-07-03 14:10:00|34502.9|34462.9|34411|34371|34524.3|34484.3|34404.7|34364.7|361
1720016100000|2024-07-03 14:15:00|34409.7|34369.7|34399.3|34359.3|34469.4|34429.4|34399.3|34359.3|365
1720016400000|2024-07-03 14:20:00|34395.6|34355.6|34409.1|34369.1|34425.4|34385.4|34366.6|34326.6|240
1720016700000|2024-07-03 14:25:00|34405.4|34365.4|34421.5|34381.5|34437.9|34397.9|34375.6|34335.6|221
1720017000000|2024-07-03 14:30:00|34425.2|34385.2|34486|34446|34493.5|34453.5|34418.9|34378.9|238
1720017300000|2024-07-03 14:35:00|34496|34456|34577.6|34537.6|34606.4|34566.4|34486|34446|311
1720017600000|2024-07-03 14:40:00|34578.9|34538.9|34559.7|34519.7|34592.6|34552.6|34549.7|34509.7|623
1720017900000|2024-07-03 14:45:00|34567.1|34527.1|34468.5|34428.5|34589.7|34549.7|34454.8|34414.8|674
1720018200000|2024-07-03 14:50:00|34464.8|34424.8|34517.8|34477.8|34539.4|34499.4|34454.8|34414.8|297
1720018500000|2024-07-03 14:55:00|34521.5|34481.5|34640.3|34600.3|34647.6|34607.6|34521.5|34481.5|161
1720018800000|2024-07-03 15:00:00|34645.3|34605.3|34485.8|34445.8|34662.8|34622.8|34475.8|34435.8|403
1720019100000|2024-07-03 15:05:00|34478.4|34438.4|34445.6|34405.6|34519.4|34479.4|34436.7|34396.7|339
1720019400000|2024-07-03 15:10:00|34449.3|34409.3|34492.8|34452.8|34512.8|34472.8|34432.9|34392.9|194
1720019700000|2024-07-03 15:15:00|34495.4|34455.4|34455.2|34415.2|34509|34469|34451.5|34411.5|210
1720020000000|2024-07-03 15:20:00|34451.5|34411.5|34431.1|34391.1|34475.2|34435.2|34419.8|34379.8|99
1720020300000|2024-07-03 15:25:00|34429.8|34389.8|34414.3|34374.3|34439.7|34399.7|34413.3|34373.3|180
1720020600000|2024-07-03 15:30:00|34411.7|34371.7|34414.1|34374.1|34414.2|34374.2|34391.6|34351.6|181
1720020900000|2024-07-03 15:35:00|34424.1|34384.1|34441.5|34401.5|34447.8|34407.8|34424.1|34384.1|141
1720021200000|2024-07-03 15:40:00|34442.8|34402.8|34433.7|34393.7|34449.1|34409.1|34416.4|34376.4|99
1720021500000|2024-07-03 15:45:00|34435|34395|34404.5|34364.5|34436.3|34396.3|34388.2|34348.2|326
1720021800000|2024-07-03 15:50:00|34400.8|34360.8|34438|34398|34448|34408|34398.2|34358.2|79
1720022100000|2024-07-03 15:55:00|34434.3|34394.3|34447.8|34407.8|34447.8|34407.8|34413.2|34373.2|244
1720022400000|2024-07-03 16:00:00|34457.8|34417.8|34484.9|34444.9|34485|34445|34432.4|34392.4|150
1720022700000|2024-07-03 16:05:00|34479.9|34439.9|34454.7|34414.7|34484.9|34444.9|34427.5|34387.5|322
1720023000000|2024-07-03 16:10:00|34447.4|34407.4|34453.5|34413.5|34477.2|34437.2|34434.7|34394.7|125
1720023300000|2024-07-03 16:15:00|34452.2|34412.2|34479.6|34439.6|34479.7|34439.7|34437.2|34397.2|200
1720023600000|2024-07-03 16:20:00|34478.3|34438.3|34398.1|34358.1|34479.6|34439.6|34396.8|34356.8|244
1720023900000|2024-07-03 16:25:00|34396.8|34356.8|34423.9|34383.9|34423.9|34383.9|34393.9|34353.9|205
1720024200000|2024-07-03 16:30:00|34417.6|34377.6|34454.7|34414.7|34458.4|34418.4|34403.9|34363.9|403
1720024500000|2024-07-03 16:35:00|34451|34411|34448.8|34408.8|34495|34455|34438.8|34398.8|350
1720024800000|2024-07-03 16:40:00|34447.5|34407.5|34435.9|34395.9|34459.8|34419.8|34435.9|34395.9|281
1720025100000|2024-07-03 16:45:00|34428.6|34388.6|34433.1|34393.1|34445.9|34405.9|34422.2|34382.2|177
1720025400000|2024-07-03 16:50:00|34429.4|34389.4|34441.8|34401.8|34454.3|34414.3|34425.7|34385.7|319
1720025700000|2024-07-03 16:55:00|34445.5|34405.5|34475.3|34435.3|34485.4|34445.4|34435.5|34395.5|213
1720026000000|2024-07-03 17:00:00|34478|34438|34374.5|34334.5|34478|34438|34367.1|34327.1|260
1720026300000|2024-07-03 17:05:00|34381.8|34341.8|34414.3|34374.3|34421.7|34381.7|34381.8|34341.8|95
1720026600000|2024-07-03 17:10:00|34408|34368|34404.8|34364.8|34415.6|34375.6|34383.5|34343.5|230
1720026900000|2024-07-03 17:15:00|34406.1|34366.1|34425.6|34385.6|34450.7|34410.7|34391.1|34351.1|192
1720027200000|2024-07-03 17:20:00|34430.6|34390.6|34444|34404|34444|34404|34414.2|34374.2|54
1720027500000|2024-07-03 17:25:00|34440.4|34400.4|34417.5|34377.5|34450.3|34410.3|34417.5|34377.5|205
1720027800000|2024-07-03 17:30:00|34408.8|34368.8|34446|34406|34446|34406|34407.5|34367.5|123
1720028100000|2024-07-03 17:35:00|34445.9|34405.9|34417.1|34377.1|34445.9|34405.9|34417.1|34377.1|146
1720028400000|2024-07-03 17:40:00|34427.1|34387.1|34409.5|34369.5|34440.6|34400.6|34409.5|34369.5|193
1720028700000|2024-07-03 17:45:00|34394.5|34354.5|34432.3|34392.3|34432.3|34392.3|34378.8|34338.8|543
1720029000000|2024-07-03 17:50:00|34431|34391|34414.8|34374.8|34432.3|34392.3|34393.8|34353.8|284
1720029300000|2024-07-03 17:55:00|34408.4|34368.4|34455.5|34415.5|34455.6|34415.6|34408.4|34368.4|342
1720029600000|2024-07-03 18:00:00|34451.9|34411.9|34494.7|34454.7|34501|34461|34442.8|34402.8|298
1720029900000|2024-07-03 18:05:00|34498.3|34458.3|34507.8|34467.8|34560.5|34520.5|34498.3|34458.3|574
1720030200000|2024-07-03 18:10:00|34504.1|34464.1|34470.2|34430.2|34517.8|34477.8|34442.9|34402.9|698
1720030500000|2024-07-03 18:15:00|34471.5|34431.5|34479|34439|34494.8|34454.8|34447.1|34407.1|550
1720186200000|2024-07-05 13:30:00|34440.9|34400.9|34518.4|34478.4|34551.8|34511.8|34376.4|34336.4|1430
1720186500000|2024-07-05 13:35:00|34526.8|34486.8|34676.5|34636.5|34706.5|34666.5|34521.8|34481.8|596
1720186800000|2024-07-05 13:40:00|34678.1|34638.1|34653.8|34613.8|34712.4|34672.4|34620.4|34580.4|387
1720187100000|2024-07-05 13:45:00|34655.4|34615.4|34578.2|34538.2|34679.9|34639.9|34571.4|34531.4|517
1720187400000|2024-07-05 13:50:00|34581.6|34541.6|34664.9|34624.9|34664.9|34624.9|34536.7|34496.7|829
1720187700000|2024-07-05 13:55:00|34673.3|34633.3|34702.9|34662.9|34724.7|34684.7|34661.3|34621.3|224
1720188000000|2024-07-05 14:00:00|34701.3|34661.3|34587.6|34547.6|34711.2|34671.2|34587.6|34547.6|362
1720188300000|2024-07-05 14:05:00|34591|34551|34719|34679|34720.6|34680.6|34591|34551|289
1720188600000|2024-07-05 14:10:00|34717.4|34677.4|34703.8|34663.8|34724|34684|34670.6|34630.6|167
1720188900000|2024-07-05 14:15:00|34703.7|34663.7|34680.1|34640.1|34726.9|34686.9|34673.5|34633.5|221
1720189200000|2024-07-05 14:20:00|34683.5|34643.5|34703.1|34663.1|34709.7|34669.7|34640|34600|193
1720189500000|2024-07-05 14:25:00|34706.5|34666.5|34722.5|34682.5|34736|34696|34659.7|34619.7|151
1720189800000|2024-07-05 14:30:00|34725.9|34685.9|34798.9|34758.9|34838.9|34798.9|34725.9|34685.9|222
1720190100000|2024-07-05 14:35:00|34803.9|34763.9|34878.4|34838.4|34888.4|34848.4|34802.3|34762.3|192
1720190400000|2024-07-05 14:40:00|34881.8|34841.8|34831.7|34791.7|34888.4|34848.4|34788|34748|213
1720190700000|2024-07-05 14:45:00|34838.3|34798.3|34826.6|34786.6|34856.6|34816.6|34791.6|34751.6|111
1720191000000|2024-07-05 14:50:00|34825|34785|34854.7|34814.7|34858|34818|34799.9|34759.9|78
1720191300000|2024-07-05 14:55:00|34859.7|34819.7|34831|34791|34881.3|34841.3|34801.1|34761.1|183
1720191600000|2024-07-05 15:00:00|34829.3|34789.3|34817.5|34777.5|34850.9|34810.9|34787.4|34747.4|101
1720191900000|2024-07-05 15:05:00|34819.1|34779.1|34883.7|34843.7|34887.1|34847.1|34819.1|34779.1|257
1720192200000|2024-07-05 15:10:00|34887.1|34847.1|34876.9|34836.9|34890.3|34850.3|34853.7|34813.7|116
1720192500000|2024-07-05 15:15:00|34870.3|34830.3|34836.5|34796.5|34871.9|34831.9|34816.6|34776.6|319
1720192800000|2024-07-05 15:20:00|34839.9|34799.9|34876.4|34836.4|34891.4|34851.4|34829.9|34789.9|226
1720193100000|2024-07-05 15:25:00|34881.4|34841.4|34980.5|34940.5|34990.6|34950.6|34836.3|34796.3|515
1720193400000|2024-07-05 15:30:00|34975.5|34935.5|35007.5|34967.5|35054.2|35014.2|34957.2|34917.2|794
1720193700000|2024-07-05 15:35:00|35020.9|34980.9|35097.6|35057.6|35127.7|35087.7|35000.8|34960.8|382
1720194000000|2024-07-05 15:40:00|35101|35061|35107.4|35067.4|35137.4|35097.4|35072.4|35032.4|194
1720194300000|2024-07-05 15:45:00|35104|35064|35078.9|35038.9|35117.4|35077.4|35060.6|35020.6|439
1720194600000|2024-07-05 15:50:00|35080.5|35040.5|35126.9|35086.9|35150.3|35110.3|35078.9|35038.9|276
1720194900000|2024-07-05 15:55:00|35123.5|35083.5|35133.6|35093.6|35143.5|35103.5|35079.9|35039.9|178
1720195200000|2024-07-05 16:00:00|35137|35097|35130|35090|35137|35097|35099.9|35059.9|189
1720195500000|2024-07-05 16:05:00|35126.6|35086.6|35043.2|35003.2|35160.4|35120.4|35043.1|35003.1|389
1720195800000|2024-07-05 16:10:00|35049.9|35009.9|35061.1|35021.1|35088|35048|35046.1|35006.1|236
1720196100000|2024-07-05 16:15:00|35066.1|35026.1|35057.5|35017.5|35119.4|35079.4|35052.5|35012.5|292
1720196400000|2024-07-05 16:20:00|35060.8|35020.8|35062.2|35022.2|35117.2|35077.2|35047.6|35007.6|310
1720196700000|2024-07-05 16:25:00|35063.8|35023.8|35048.4|35008.4|35065.5|35025.5|35038.5|34998.5|122
1720197000000|2024-07-05 16:30:00|35038.4|34998.4|34974.7|34934.7|35048.4|35008.4|34968.1|34928.1|145
1720197300000|2024-07-05 16:35:00|34983.1|34943.1|35007.7|34967.7|35017.8|34977.8|34974.7|34934.7|71
1720197600000|2024-07-05 16:40:00|35002.7|34962.7|35027.4|34987.4|35027.4|34987.4|34979.2|34939.2|131
1720197900000|2024-07-05 16:45:00|35030.7|34990.7|35060.4|35020.4|35070.6|35030.6|35020.6|34980.6|239
1720198200000|2024-07-05 16:50:00|35058.8|35018.8|35013.7|34973.7|35058.8|35018.8|35000.3|34960.3|165
1720198500000|2024-07-05 16:55:00|35016.9|34976.9|35003.4|34963.4|35043.6|35003.6|34996.9|34956.9|107
1720198800000|2024-07-05 17:00:00|35000|34960|34963.4|34923.4|35003.4|34963.4|34923.4|34883.4|257
1720199100000|2024-07-05 17:05:00|34973.4|34933.4|34919.6|34879.6|34973.4|34933.4|34918.1|34878.1|106
1720199400000|2024-07-05 17:10:00|34916.4|34876.4|34919.2|34879.2|34939.3|34899.3|34915.9|34875.9|180
1720199700000|2024-07-05 17:15:00|34915.9|34875.9|34912.2|34872.2|34932.2|34892.2|34909.1|34869.1|154
1720200000000|2024-07-05 17:20:00|34922.2|34882.2|34911.9|34871.9|34927|34887|34911.9|34871.9|127
1720200300000|2024-07-05 17:25:00|34891.7|34851.7|34891.5|34851.5|34908.4|34868.4|34891.5|34851.5|81
1720200600000|2024-07-05 17:30:00|34894.8|34854.8|34908|34868|34938.1|34898.1|34891.5|34851.5|109
1720200900000|2024-07-05 17:35:00|34907.9|34867.9|34871|34831|34907.9|34867.9|34871|34831|267
1720201200000|2024-07-05 17:40:00|34874.3|34834.3|34880.6|34840.6|34894.3|34854.3|34874.2|34834.2|109
1720201500000|2024-07-05 17:45:00|34877.2|34837.2|34897.1|34857.1|34900.5|34860.5|34870.5|34830.5|97
1720201800000|2024-07-05 17:50:00|34893.7|34853.7|34880.2|34840.2|34900.5|34860.5|34863.6|34823.6|67
1720202100000|2024-07-05 17:55:00|34881.8|34841.8|34863.2|34823.2|34900.2|34860.2|34863.2|34823.2|158
1720202400000|2024-07-05 18:00:00|34873.2|34833.2|34889.8|34849.8|34933.4|34893.4|34871.6|34831.6|308
1720202700000|2024-07-05 18:05:00|34893.2|34853.2|34903.4|34863.4|34931.8|34891.8|34886.4|34846.4|545
1720203000000|2024-07-05 18:10:00|34906.7|34866.7|34929.8|34889.8|34973.4|34933.4|34889.9|34849.9|982
1720203300000|2024-07-05 18:15:00|34939.8|34899.8|34919.6|34879.6|34990.1|34950.1|34904.5|34864.5|600
1720396800000|2024-07-08 00:00:00|34608|34568|34628|34588|34673.1|34633.1|34540|34500|105
1720397100000|2024-07-08 00:05:00|34626|34586|34630.9|34590.9|34655|34615|34619.1|34579.1|32
1720397400000|2024-07-08 00:10:00|34628.9|34588.9|34597.6|34557.6|34635.9|34595.9|34581.7|34541.7|25
1720397700000|2024-07-08 00:15:00|34594.6|34554.6|34570.3|34530.3|34597.6|34557.6|34552.5|34512.5|10
1720398000000|2024-07-08 00:20:00|34573.4|34533.4|34580.1|34540.1|34596.3|34556.3|34570.3|34530.3|14
1720398300000|2024-07-08 00:25:00|34585.1|34545.1|34560.8|34520.8|34585.1|34545.1|34555.9|34515.9|4
1720398600000|2024-07-08 00:30:00|34550.8|34510.8|34566.6|34526.6|34569.8|34529.8|34545.8|34505.8|11
1720398900000|2024-07-08 00:35:00|34563.6|34523.6|34570.3|34530.3|34578.5|34538.5|34559.3|34519.3|12
1720399200000|2024-07-08 00:40:00|34568.3|34528.3|34561.1|34521.1|34571.2|34531.2|34561.1|34521.1|9
1720399500000|2024-07-08 00:45:00|34561|34521|34560.8|34520.8|34561|34521|34557.9|34517.9|1
1720399800000|2024-07-08 00:50:00|34560.7|34520.7|34572.5|34532.5|34580.6|34540.6|34560.7|34520.7|2
1720400100000|2024-07-08 00:55:00|34575.5|34535.5|34564.2|34524.2|34580.5|34540.5|34564.2|34524.2|5
1720400400000|2024-07-08 01:00:00|34570.2|34530.2|34573.9|34533.9|34587.9|34547.9|34564|34524|40
1720400700000|2024-07-08 01:05:00|34565.9|34525.9|34578.7|34538.7|34588.8|34548.8|34563.9|34523.9|3
1720401000000|2024-07-08 01:10:00|34575.6|34535.6|34591.4|34551.4|34593.4|34553.4|34573.5|34533.5|2
1720401300000|2024-07-08 01:15:00|34583.4|34543.4|34563.1|34523.1|34595.2|34555.2|34563.1|34523.1|12
1720401600000|2024-07-08 01:20:00|34566.1|34526.1|34548.9|34508.9|34566.1|34526.1|34548.9|34508.9|1
1720401900000|2024-07-08 01:25:00|34551.9|34511.9|34553.6|34513.6|34558.8|34518.8|34548.6|34508.6|1
1720402200000|2024-07-08 01:30:00|34551.6|34511.6|34518.3|34478.3|34551.6|34511.6|34515.4|34475.4|25
1720402500000|2024-07-08 01:35:00|34516.3|34476.3|34532.1|34492.1|34537.1|34497.1|34504.3|34464.3|16
1720402800000|2024-07-08 01:40:00|34535.1|34495.1|34541.8|34501.8|34544.8|34504.8|34529.9|34489.9|7
1720403100000|2024-07-08 01:45:00|34539.8|34499.8|34540.6|34500.6|34542.8|34502.8|34521.6|34481.6|19
1720403400000|2024-07-08 01:50:00|34538.6|34498.6|34526.3|34486.3|34541.6|34501.6|34526.3|34486.3|1
1720403700000|2024-07-08 01:55:00|34528.3|34488.3|34553.1|34513.1|34555.1|34515.1|34525.3|34485.3|99
1720404000000|2024-07-08 02:00:00|34559.1|34519.1|34571.8|34531.8|34593.9|34553.9|34558.9|34518.9|475
1720404300000|2024-07-08 02:05:00|34574.8|34534.8|34554.6|34514.6|34574.8|34534.8|34554.6|34514.6|84
1720404600000|2024-07-08 02:10:00|34554.5|34514.5|34554.3|34514.3|34554.5|34514.5|34554.3|34514.3|18
1720404900000|2024-07-08 02:15:00|34554.2|34514.2|34561|34521|34566|34526|34552.1|34512.1|15
1720405200000|2024-07-08 02:20:00|34564|34524|34568.7|34528.7|34570.9|34530.9|34555.8|34515.8|42
1720405500000|2024-07-08 02:25:00|34565.7|34525.7|34558.4|34518.4|34565.7|34525.7|34558.4|34518.4|0
1720405800000|2024-07-08 02:30:00|34556.4|34516.4|34530.1|34490.1|34558.4|34518.4|34527.1|34487.1|11
1720406100000|2024-07-08 02:35:00|34533.1|34493.1|34539.8|34499.8|34546.9|34506.9|34530|34490|6
1720406400000|2024-07-08 02:40:00|34542.9|34502.9|34516.6|34476.6|34544.8|34504.8|34516.6|34476.6|13
1720406700000|2024-07-08 02:45:00|34516.5|34476.5|34524.3|34484.3|34531.5|34491.5|34516.5|34476.5|1
1720407000000|2024-07-08 02:50:00|34521.3|34481.3|34524|34484|34526.2|34486.2|34521.1|34481.1|2
1720407300000|2024-07-08 02:55:00|34526|34486|34513.7|34473.7|34536|34496|34513.7|34473.7|3
1720407600000|2024-07-08 03:00:00|34515.7|34475.7|34513.4|34473.4|34518.7|34478.7|34513.4|34473.4|0
1720407900000|2024-07-08 03:05:00|34516.4|34476.4|34503.2|34463.2|34521.4|34481.4|34500.2|34460.2|8
1720408200000|2024-07-08 03:10:00|34503.1|34463.1|34492.9|34452.9|34508.1|34468.1|34492.9|34452.9|0
1720408500000|2024-07-08 03:15:00|34489.8|34449.8|34507.6|34467.6|34507.7|34467.7|34487.8|34447.8|15
1720408800000|2024-07-08 03:20:00|34504.6|34464.6|34497.3|34457.3|34504.6|34464.6|34492.3|34452.3|1
1720409100000|2024-07-08 03:25:00|34492.3|34452.3|34495|34455|34500.1|34460.1|34487.3|34447.3|0
1720409400000|2024-07-08 03:30:00|34497|34457|34501.7|34461.7|34506.8|34466.8|34496.9|34456.9|0
1720409700000|2024-07-08 03:35:00|34499.7|34459.7|34499.5|34459.5|34504.7|34464.7|34499.5|34459.5|0
1720410000000|2024-07-08 03:40:00|34499.4|34459.4|34494.2|34454.2|34499.4|34459.4|34493.2|34453.2|0
1720410300000|2024-07-08 03:45:00|34499.2|34459.2|34495.9|34455.9|34499.2|34459.2|34495.9|34455.9|1
1720410600000|2024-07-08 03:50:00|34495.8|34455.8|34498.6|34458.6|34498.7|34458.7|34495.7|34455.7|1
1720410900000|2024-07-08 03:55:00|34503.6|34463.6|34485.3|34445.3|34503.6|34463.6|34485.3|34445.3|3
1720411200000|2024-07-08 04:00:00|34485.2|34445.2|34485|34445|34488.2|34448.2|34485|34445|1
1720411500000|2024-07-08 04:05:00|34484.9|34444.9|34487.8|34447.8|34487.9|34447.9|34484.9|34444.9|1
1720411800000|2024-07-08 04:10:00|34487.7|34447.7|34487.5|34447.5|34487.7|34447.7|34487.5|34447.5|0
1720412100000|2024-07-08 04:15:00|34484.5|34444.5|34479.2|34439.2|34493.2|34453.2|34476.2|34436.2|25
1720412400000|2024-07-08 04:20:00|34481.2|34441.2|34477.9|34437.9|34481.2|34441.2|34475.9|34435.9|31
1720412700000|2024-07-08 04:25:00|34475.9|34435.9|34461.7|34421.7|34478.9|34438.9|34461.7|34421.7|62
1720413000000|2024-07-08 04:30:00|34461.6|34421.6|34420.4|34380.4|34461.6|34421.6|34412.5|34372.5|21
1720413300000|2024-07-08 04:35:00|34420.3|34380.3|34420.1|34380.1|34422.3|34382.3|34420.1|34380.1|2
1720413600000|2024-07-08 04:40:00|34422.1|34382.1|34417.8|34377.8|34422.1|34382.1|34414.9|34374.9|2
1720413900000|2024-07-08 04:45:00|34417.7|34377.7|34419.6|34379.6|34425.7|34385.7|34417.6|34377.6|6
1720414200000|2024-07-08 04:50:00|34419.5|34379.5|34425.3|34385.3|34425.5|34385.5|34419.5|34379.5|0
1720414500000|2024-07-08 04:55:00|34425.2|34385.2|34416|34376|34425.2|34385.2|34416|34376|3
1720414800000|2024-07-08 05:00:00|34413|34373|34410.7|34370.7|34413|34373|34410.7|34370.7|1
1720415100000|2024-07-08 05:05:00|34407.7|34367.7|34414.5|34374.5|34420.5|34380.5|34407.7|34367.7|5
1720415400000|2024-07-08 05:10:00|34414.4|34374.4|34410.2|34370.2|34420.4|34380.4|34407.2|34367.2|5
1720415700000|2024-07-08 05:15:00|34407.2|34367.2|34396.9|34356.9|34410.2|34370.2|34396.9|34356.9|3
1720416000000|2024-07-08 05:20:00|34399.9|34359.9|34389.6|34349.6|34399.9|34359.9|34389.6|34349.6|2
1720416300000|2024-07-08 05:25:00|34391.6|34351.6|34389.3|34349.3|34392.3|34352.3|34389.3|34349.3|2
1720416600000|2024-07-08 05:30:00|34386.3|34346.3|34379|34339|34389.3|34349.3|34373.3|34333.3|3
1720416900000|2024-07-08 05:35:00|34381|34341|34375.8|34335.8|34396.9|34356.9|34372.8|34332.8|6
1720417200000|2024-07-08 05:40:00|34373.8|34333.8|34386.4|34346.4|34390.6|34350.6|34373.8|34333.8|13
1720417500000|2024-07-08 05:45:00|34393.4|34353.4|34368.2|34328.2|34393.4|34353.4|34365.2|34325.2|20
1720417800000|2024-07-08 05:50:00|34370.2|34330.2|34372.9|34332.9|34378.1|34338.1|34370|34330|2
1720418100000|2024-07-08 05:55:00|34369.9|34329.9|34367.6|34327.6|34369.9|34329.9|34361.9|34321.9|6
1720418400000|2024-07-08 06:00:00|34364.7|34324.7|34367.4|34327.4|34374.4|34334.4|34364.7|34324.7|2
1720418700000|2024-07-08 06:05:00|34369.4|34329.4|34357.1|34317.1|34372.3|34332.3|34357.1|34317.1|10
1720419000000|2024-07-08 06:10:00|34359.1|34319.1|34358.8|34318.8|34367.1|34327.1|34356.9|34316.9|2
1720419300000|2024-07-08 06:15:00|34356.8|34316.8|34366.5|34326.5|34366.6|34326.6|34356.7|34316.7|1
1720419600000|2024-07-08 06:20:00|34373.5|34333.5|34363.3|34323.3|34381.4|34341.4|34363.3|34323.3|9
1720419900000|2024-07-08 06:25:00|34363.2|34323.2|34358|34318|34363.2|34323.2|34353|34313|4
1720420200000|2024-07-08 06:30:00|34363|34323|34359.7|34319.7|34369.9|34329.9|34359.7|34319.7|6
1720420500000|2024-07-08 06:35:00|34356.7|34316.7|34359.5|34319.5|34363.6|34323.6|34351.6|34311.6|2
1720420800000|2024-07-08 06:40:00|34359.4|34319.4|34369.2|34329.2|34372.2|34332.2|34352.4|34312.4|17
1720421100000|2024-07-08 06:45:00|34372.1|34332.1|34368.9|34328.9|34372.1|34332.1|34357.1|34317.1|17
1720421400000|2024-07-08 06:50:00|34371.9|34331.9|34374.6|34334.6|34378.8|34338.8|34371.8|34331.8|2
1720421700000|2024-07-08 06:55:00|34376.6|34336.6|34380.3|34340.3|34380.4|34340.4|34354.5|34314.5|23
1720422000000|2024-07-08 07:00:00|34370.3|34330.3|34346.9|34306.9|34370.3|34330.3|34333|34293|30
1720422300000|2024-07-08 07:05:00|34355.9|34315.9|34345.7|34305.7|34365.9|34325.9|34345.7|34305.7|37
1720422600000|2024-07-08 07:10:00|34345.6|34305.6|34348.4|34308.4|34355.6|34315.6|34345.6|34305.6|6
1720422900000|2024-07-08 07:15:00|34348.3|34308.3|34372.1|34332.1|34385.2|34345.2|34348.3|34308.3|52
1720423200000|2024-07-08 07:20:00|34374.1|34334.1|34362.9|34322.9|34379.1|34339.1|34360|34320|17
1720423500000|2024-07-08 07:25:00|34359.9|34319.9|34348.6|34308.6|34372.9|34332.9|34348.6|34308.6|24
1720423800000|2024-07-08 07:30:00|34348.5|34308.5|34315.4|34275.4|34350.5|34310.5|34315.4|34275.4|29
1720424100000|2024-07-08 07:35:00|34310.4|34270.4|34320.2|34280.2|34330.3|34290.3|34310.4|34270.4|8
1720424400000|2024-07-08 07:40:00|34322.2|34282.2|34339.9|34299.9|34340.1|34300.1|34322.2|34282.2|8
1720424700000|2024-07-08 07:45:00|34343.9|34303.9|34336.6|34296.6|34349.9|34309.9|34333.8|34293.8|17
1720425000000|2024-07-08 07:50:00|34344.6|34304.6|34326.4|34286.4|34346.6|34306.6|34326.4|34286.4|25
1720425300000|2024-07-08 07:55:00|34319.3|34279.3|34306.1|34266.1|34324.3|34284.3|34303.1|34263.1|16
1720425600000|2024-07-08 08:00:00|34303.1|34263.1|34285.8|34245.8|34316|34276|34273|34233|20
1720425900000|2024-07-08 08:05:00|34287.8|34247.8|34288.5|34248.5|34290.8|34250.8|34280.5|34240.5|11
1720426200000|2024-07-08 08:10:00|34292.5|34252.5|34292.3|34252.3|34292.5|34252.5|34292.3|34252.3|9
1720426500000|2024-07-08 08:15:00|34305.2|34265.2|34302|34262|34305.2|34265.2|34292.3|34252.3|61
1720426800000|2024-07-08 08:20:00|34301.9|34261.9|34281.7|34241.7|34301.9|34261.9|34281.7|34241.7|7
1720427100000|2024-07-08 08:25:00|34291.7|34251.7|34279.4|34239.4|34291.7|34251.7|34271.5|34231.5|28
1720427400000|2024-07-08 08:30:00|34277.4|34237.4|34266.3|34226.3|34277.4|34237.4|34249.5|34209.5|24
1720427700000|2024-07-08 08:35:00|34263.4|34223.4|34266.1|34226.1|34276.1|34236.1|34253.1|34213.1|16
1720428000000|2024-07-08 08:40:00|34266|34226|34276.9|34236.9|34290|34250|34263|34223|56
1720428300000|2024-07-08 08:45:00|34274.8|34234.8|34256.6|34216.6|34274.8|34234.8|34256.6|34216.6|8
1720428600000|2024-07-08 08:50:00|34266.6|34226.6|34272.3|34232.3|34272.4|34232.4|34263.6|34223.6|2
1720428900000|2024-07-08 08:55:00|34266.3|34226.3|34272|34232|34272.2|34232.2|34266.2|34226.2|14
1720429200000|2024-07-08 09:00:00|34269|34229|34271.7|34231.7|34281.8|34241.8|34269|34229|6
1720429500000|2024-07-08 09:05:00|34271.6|34231.6|34278.5|34238.5|34292.6|34252.6|34271.6|34231.6|22
1720429800000|2024-07-08 09:10:00|34278.4|34238.4|34288.2|34248.2|34294.2|34254.2|34278.4|34238.4|38
1720430100000|2024-07-08 09:15:00|34285.2|34245.2|34298.9|34258.9|34301.1|34261.1|34278.2|34238.2|27
1720430400000|2024-07-08 09:20:00|34300.9|34260.9|34290.6|34250.6|34300.9|34260.9|34277.7|34237.7|81
1720430700000|2024-07-08 09:25:00|34288.6|34248.6|34280.4|34240.4|34290.6|34250.6|34280.4|34240.4|10
1720431000000|2024-07-08 09:30:00|34280.3|34240.3|34265.1|34225.1|34288.3|34248.3|34254.3|34214.3|69
1720431300000|2024-07-08 09:35:00|34262.1|34222.1|34228|34188|34270|34230|34228|34188|26
1720431600000|2024-07-08 09:40:00|34223.9|34183.9|34207.7|34167.7|34228|34188|34203.7|34163.7|30
1720431900000|2024-07-08 09:45:00|34217.7|34177.7|34230.4|34190.4|34230.4|34190.4|34204.5|34164.5|16
1720432200000|2024-07-08 09:50:00|34227.4|34187.4|34230.1|34190.1|34233.1|34193.1|34223.2|34183.2|5
1720432500000|2024-07-08 09:55:00|34230|34190|34229.9|34189.9|34230|34190|34224.9|34184.9|18
1720432800000|2024-07-08 10:00:00|34229.8|34189.8|34254.4|34214.4|34261.5|34221.5|34229.8|34189.8|52
1720433100000|2024-07-08 10:05:00|34254.3|34214.3|34254.1|34214.1|34264.3|34224.3|34244.2|34204.2|52
1720433400000|2024-07-08 10:10:00|34249.1|34209.1|34243.8|34203.8|34249.1|34209.1|34238.9|34198.9|3
1720433700000|2024-07-08 10:15:00|34246.8|34206.8|34253.6|34213.6|34256.6|34216.6|34246.6|34206.6|2
1720434000000|2024-07-08 10:20:00|34253.5|34213.5|34249.2|34209.2|34253.5|34213.5|34246.3|34206.3|2
1720434300000|2024-07-08 10:25:00|34251.2|34211.2|34243|34203|34251.2|34211.2|34243|34203|1
1720434600000|2024-07-08 10:30:00|34241|34201|34244.6|34204.6|34251.6|34211.6|34232.9|34192.9|33
1720434900000|2024-07-08 10:35:00|34246.6|34206.6|34244.3|34204.3|34254.5|34214.5|34237.3|34197.3|13
1720435200000|2024-07-08 10:40:00|34244.2|34204.2|34214|34174|34250.1|34210.1|34214|34174|69
1720435500000|2024-07-08 10:45:00|34217|34177|34238.8|34198.8|34243.8|34203.8|34217|34177|6
1720435800000|2024-07-08 10:50:00|34238.7|34198.7|34236.4|34196.4|34246.7|34206.7|34229.5|34189.5|6
1720436100000|2024-07-08 10:55:00|34239.4|34199.4|34244.3|34204.3|34257.4|34217.4|34231.4|34191.4|54
1720436400000|2024-07-08 11:00:00|34242.3|34202.3|34244.1|34204.1|34247|34207|34237|34197|9
1720436700000|2024-07-08 11:05:00|34244|34204|34236.7|34196.7|34246.9|34206.9|34236.7|34196.7|2
1720437000000|2024-07-08 11:10:00|34226.7|34186.7|34275.3|34235.3|34280.3|34240.3|34222.6|34182.6|25
1720437300000|2024-07-08 11:15:00|34272.4|34232.4|34265|34225|34275.3|34235.3|34255.2|34215.2|2
1720437600000|2024-07-08 11:20:00|34260|34220|34260.7|34220.7|34270.9|34230.9|34250.8|34210.8|28
1720437900000|2024-07-08 11:25:00|34257.7|34217.7|34233.6|34193.6|34267.6|34227.6|34230.6|34190.6|13
1720438200000|2024-07-08 11:30:00|34230.6|34190.6|34212.4|34172.4|34235.6|34195.6|34199.6|34159.6|51
1720438500000|2024-07-08 11:35:00|34209.4|34169.4|34218|34178|34218|34178|34195.2|34155.2|25
1720438800000|2024-07-08 11:40:00|34215|34175|34188.9|34148.9|34215|34175|34188.9|34148.9|24
1720439100000|2024-07-08 11:45:00|34191|34151|34188.6|34148.6|34204.6|34164.6|34177|34137|67
1720439400000|2024-07-08 11:50:00|34191.6|34151.6|34194.3|34154.3|34210.4|34170.4|34186.5|34146.5|95
1720439700000|2024-07-08 11:55:00|34194.2|34154.2|34163.1|34123.1|34197.2|34157.2|34158.1|34118.1|42
1720440000000|2024-07-08 12:00:00|34165.1|34125.1|34137.8|34097.8|34168.1|34128.1|34137.8|34097.8|43
1720440300000|2024-07-08 12:05:00|34142.8|34102.8|34130.5|34090.5|34142.8|34102.8|34120.6|34080.6|10
1720440600000|2024-07-08 12:10:00|34127.5|34087.5|34107.3|34067.3|34130.5|34090.5|34097.4|34057.4|34
1720440900000|2024-07-08 12:15:00|34099.3|34059.3|34129.9|34089.9|34129.9|34089.9|34099.3|34059.3|25
1720441200000|2024-07-08 12:20:00|34127|34087|34156.4|34116.4|34160.6|34120.6|34122.8|34082.8|100
1720441500000|2024-07-08 12:25:00|34151.4|34111.4|34146.2|34106.2|34158.5|34118.5|34124.4|34084.4|51
1720441800000|2024-07-08 12:30:00|34143.2|34103.2|34164.7|34124.7|34164.8|34124.8|34134.8|34094.8|17
1720442100000|2024-07-08 12:35:00|34159.7|34119.7|34139.5|34099.5|34166.7|34126.7|34139.5|34099.5|10
1720442400000|2024-07-08 12:40:00|34139.4|34099.4|34140.1|34100.1|34179.4|34139.4|34125.1|34085.1|132
1720445400000|2024-07-08 13:30:00|34154.6|34114.6|33944.6|33904.6|34154.6|34114.6|33927.6|33887.6|909
1720445700000|2024-07-08 13:35:00|33934.6|33894.6|33950.2|33910.2|33960.4|33920.4|33927.4|33887.4|464
1720446000000|2024-07-08 13:40:00|33940.2|33900.2|33866.4|33826.4|33940.2|33900.2|33851.8|33811.8|452
1720446300000|2024-07-08 13:45:00|33873.5|33833.5|33864.9|33824.9|33909.1|33869.1|33836.3|33796.3|150
1720446600000|2024-07-08 13:50:00|33867|33827|33861.7|33821.7|33884.9|33844.9|33814.7|33774.7|204
1720446900000|2024-07-08 13:55:00|33865.8|33825.8|33877.3|33837.3|33905.7|33865.7|33865.8|33825.8|157
1720447200000|2024-07-08 14:00:00|33875.2|33835.2|33929.8|33889.8|33948.2|33908.2|33870.2|33830.2|369
1720447500000|2024-07-08 14:05:00|33936.9|33896.9|33902.5|33862.5|33970.2|33930.2|33902.5|33862.5|376
1720447800000|2024-07-08 14:10:00|33898.3|33858.3|33852.9|33812.9|33928.9|33888.9|33852.9|33812.9|356
1720448100000|2024-07-08 14:15:00|33854.9|33814.9|33891.9|33851.9|33903.2|33863.2|33826.9|33786.9|265
1720448400000|2024-07-08 14:20:00|33889.8|33849.8|33799.9|33759.9|33894.8|33854.8|33794|33754|208
1720448700000|2024-07-08 14:25:00|33794|33754|33841.7|33801.7|33859.7|33819.7|33791|33751|225
1720449000000|2024-07-08 14:30:00|33844.6|33804.6|33883.3|33843.3|33913.3|33873.3|33821.2|33781.2|769
1720449300000|2024-07-08 14:35:00|33888.3|33848.3|33937.3|33897.3|33953.5|33913.5|33883.2|33843.2|390
1720449600000|2024-07-08 14:40:00|33942.3|33902.3|33835.1|33795.1|33992.7|33952.7|33835.1|33795.1|590
1720449900000|2024-07-08 14:45:00|33838|33798|33860.8|33820.8|33889.1|33849.1|33823|33783|387
1720450200000|2024-07-08 14:50:00|33850.8|33810.8|33859.3|33819.3|33874.6|33834.6|33840.6|33800.6|261
1720450500000|2024-07-08 14:55:00|33869.3|33829.3|33848.3|33808.3|33869.3|33829.3|33819.7|33779.7|139
1720450800000|2024-07-08 15:00:00|33851.3|33811.3|33883.9|33843.9|33915.3|33875.3|33848.3|33808.3|503
1720451100000|2024-07-08 15:05:00|33878.9|33838.9|33874.1|33834.1|33908.4|33868.4|33874.1|33834.1|156
1720451400000|2024-07-08 15:10:00|33864.1|33824.1|33875.5|33835.5|33891.4|33851.4|33855.6|33815.6|218
1720451700000|2024-07-08 15:15:00|33881.4|33841.4|33846.4|33806.4|33911.3|33871.3|33843.5|33803.5|240
1720452000000|2024-07-08 15:20:00|33853.5|33813.5|33811.5|33771.5|33864.5|33824.5|33811.5|33771.5|155
1720452300000|2024-07-08 15:25:00|33809.4|33769.4|33824.5|33784.5|33831.3|33791.3|33801.3|33761.3|248
1720452600000|2024-07-08 15:30:00|33829.5|33789.5|33773.8|33733.8|33829.5|33789.5|33760.9|33720.9|181
1720452900000|2024-07-08 15:35:00|33770.9|33730.9|33780.6|33740.6|33784.8|33744.8|33750.9|33710.9|131
1720453200000|2024-07-08 15:40:00|33774.8|33734.8|33768.6|33728.6|33789.7|33749.7|33754.7|33714.7|165
1720453500000|2024-07-08 15:45:00|33771.5|33731.5|33795.4|33755.4|33798.3|33758.3|33764.4|33724.4|81
1720453800000|2024-07-08 15:50:00|33798.3|33758.3|33770.5|33730.5|33798.3|33758.3|33764.4|33724.4|105
1720454100000|2024-07-08 15:55:00|33770.4|33730.4|33793.5|33753.5|33798.5|33758.5|33770.4|33730.4|197
1720454400000|2024-07-08 16:00:00|33798.5|33758.5|33779.9|33739.9|33798.5|33758.5|33770|33730|242
1720454700000|2024-07-08 16:05:00|33779.8|33739.8|33779.6|33739.6|33792.1|33752.1|33771.9|33731.9|173
1720455000000|2024-07-08 16:10:00|33789.6|33749.6|33786.4|33746.4|33793.7|33753.7|33776.4|33736.4|157
1720455300000|2024-07-08 16:15:00|33781.4|33741.4|33754.1|33714.1|33789.3|33749.3|33748.2|33708.2|279
1720455600000|2024-07-08 16:20:00|33754|33714|33777.9|33737.9|33788|33748|33748.2|33708.2|130
1720455900000|2024-07-08 16:25:00|33780|33740|33767.6|33727.6|33782.9|33742.9|33754.8|33714.8|113
1720456200000|2024-07-08 16:30:00|33769.7|33729.7|33771.5|33731.5|33784.6|33744.6|33761.7|33721.7|114
1720456500000|2024-07-08 16:35:00|33768.5|33728.5|33761.2|33721.2|33771.3|33731.3|33755.4|33715.4|96
1720456800000|2024-07-08 16:40:00|33759.1|33719.1|33782.6|33742.6|33786.9|33746.9|33742.8|33702.8|177
1720457100000|2024-07-08 16:45:00|33776.7|33736.7|33764.8|33724.8|33796.7|33756.7|33764.8|33724.8|137
1720457400000|2024-07-08 16:50:00|33766.8|33726.8|33780.3|33740.3|33793|33753|33758.9|33718.9|70
1720457700000|2024-07-08 16:55:00|33777.4|33737.4|33790|33750|33790.1|33750.1|33772.3|33732.3|50
1720458000000|2024-07-08 17:00:00|33787.1|33747.1|33771.4|33731.4|33787.1|33747.1|33755.6|33715.6|87
1720458300000|2024-07-08 17:05:00|33771.3|33731.3|33773.6|33733.6|33783.7|33743.7|33759.7|33719.7|101
1720458600000|2024-07-08 17:10:00|33773.5|33733.5|33776.2|33736.2|33783.3|33743.3|33765.6|33725.6|247
1720458900000|2024-07-08 17:15:00|33779.1|33739.1|33794.2|33754.2|33794.3|33754.3|33779.1|33739.1|66
1720459200000|2024-07-08 17:20:00|33797.1|33757.1|33806.9|33766.9|33806.9|33766.9|33787.1|33747.1|174
1720459500000|2024-07-08 17:25:00|33826.9|33786.9|33810.8|33770.8|33826.9|33786.9|33801|33761|138
1720459800000|2024-07-08 17:30:00|33810.7|33770.7|33836.3|33796.3|33860.6|33820.6|33810.7|33770.7|192
1720460100000|2024-07-08 17:35:00|33833.4|33793.4|33817.2|33777.2|33840.4|33800.4|33810.2|33770.2|101
1720460400000|2024-07-08 17:40:00|33812.2|33772.2|33802.8|33762.8|33825.9|33785.9|33795.8|33755.8|268
1720460700000|2024-07-08 17:45:00|33805.7|33765.7|33785.4|33745.4|33805.7|33765.7|33785.4|33745.4|197
1720461000000|2024-07-08 17:50:00|33788.3|33748.3|33785.1|33745.1|33795.2|33755.2|33778.2|33738.2|163
1720461300000|2024-07-08 17:55:00|33792.2|33752.2|33779|33739|33795.1|33755.1|33769|33729|194
1720461600000|2024-07-08 18:00:00|33776.9|33736.9|33774.5|33734.5|33784.8|33744.8|33761.7|33721.7|209
1720461900000|2024-07-08 18:05:00|33767.4|33727.4|33808.8|33768.8|33833.4|33793.4|33764.5|33724.5|323
1720462200000|2024-07-08 18:10:00|33811.7|33771.7|33834.6|33794.6|33834.7|33794.7|33793.1|33753.1|1196
1720462500000|2024-07-08 18:15:00|33838.8|33798.8|33800.3|33760.3|33838.8|33798.8|33787.1|33747.1|717
1720483200000|2024-07-09 00:00:00|33825.9|33785.9|33832|33792|33906.5|33866.5|33809.4|33769.4|93
1720483500000|2024-07-09 00:05:00|33834.1|33794.1|33832.3|33792.3|33866.2|33826.2|33810.5|33770.5|56
1720483800000|2024-07-09 00:10:00|33832.2|33792.2|33840.5|33800.5|33852.8|33812.8|33820.7|33780.7|50
1720484100000|2024-07-09 00:15:00|33835.5|33795.5|33858.1|33818.1|33866|33826|33835.5|33795.5|12
1720484400000|2024-07-09 00:20:00|33860.9|33820.9|33857.8|33817.8|33873|33833|33854.9|33814.9|11
1720484700000|2024-07-09 00:25:00|33854.9|33814.9|33847.5|33807.5|33857.8|33817.8|33847.5|33807.5|2
1720485000000|2024-07-09 00:30:00|33850.3|33810.3|33857.2|33817.2|33864.4|33824.4|33850.3|33810.3|0
1720485300000|2024-07-09 00:35:00|33854.3|33814.3|33866.9|33826.9|33877|33837|33854.2|33814.2|17
1720485600000|2024-07-09 00:40:00|33861.2|33821.2|33863.7|33823.7|33871|33831|33861.2|33821.2|1
1720485900000|2024-07-09 00:45:00|33863.6|33823.6|33867.7|33827.7|33870.6|33830.6|33855|33815|19
1720486200000|2024-07-09 00:50:00|33870.5|33830.5|33861.7|33821.7|33870.5|33830.5|33859.6|33819.6|1
1720486500000|2024-07-09 00:55:00|33857.4|33817.4|33851.4|33811.4|33859.5|33819.5|33851.4|33811.4|5
1720486800000|2024-07-09 01:00:00|33849.3|33809.3|33842.6|33802.6|33861.4|33821.4|33836.9|33796.9|43
1720487100000|2024-07-09 01:05:00|33840.4|33800.4|33849.4|33809.4|33852.5|33812.5|33832.4|33792.4|12
1720487400000|2024-07-09 01:10:00|33852.3|33812.3|33836.3|33796.3|33852.3|33812.3|33836.3|33796.3|9
1720487700000|2024-07-09 01:15:00|33836.2|33796.2|33836|33796|33843.2|33803.2|33836|33796|0
1720488000000|2024-07-09 01:20:00|33835.9|33795.9|33799.3|33759.3|33835.9|33795.9|33797.2|33757.2|36
1720488300000|2024-07-09 01:25:00|33801.4|33761.4|33782.5|33742.5|33807.1|33767.1|33772.6|33732.6|117
1720488600000|2024-07-09 01:30:00|33780.4|33740.4|33819.4|33779.4|33819.4|33779.4|33769.7|33729.7|59
1720488900000|2024-07-09 01:35:00|33829.4|33789.4|33809|33769|33829.4|33789.4|33791.3|33751.3|25
1720489200000|2024-07-09 01:40:00|33804|33764|33814.5|33774.5|33817.4|33777.4|33788.9|33748.9|51
1720489500000|2024-07-09 01:45:00|33817.3|33777.3|33803.5|33763.5|33822.2|33782.2|33801.4|33761.4|37
1720489800000|2024-07-09 01:50:00|33806.3|33766.3|33814.6|33774.6|33814.7|33774.7|33796.3|33756.3|6
1720490100000|2024-07-09 01:55:00|33811.7|33771.7|33816.5|33776.5|33818.6|33778.6|33803.8|33763.8|2
1720490400000|2024-07-09 02:00:00|33813.6|33773.6|33810.5|33770.5|33816.5|33776.5|33797.8|33757.8|10
1720490700000|2024-07-09 02:05:00|33807.6|33767.6|33790.2|33750.2|33807.6|33767.6|33787.4|33747.4|2
1720491000000|2024-07-09 02:10:00|33794.4|33754.4|33789.9|33749.9|33802.9|33762.9|33789.9|33749.9|6
1720491300000|2024-07-09 02:15:00|33789.8|33749.8|33811.8|33771.8|33811.8|33771.8|33789.8|33749.8|3
1720491600000|2024-07-09 02:20:00|33816.8|33776.8|33808.6|33768.6|33819.5|33779.5|33808.6|33768.6|3
1720491900000|2024-07-09 02:25:00|33810.8|33770.8|33793.3|33753.3|33810.8|33770.8|33787.7|33747.7|1
1720492200000|2024-07-09 02:30:00|33801.2|33761.2|33797.3|33757.3|33803.3|33763.3|33787.4|33747.4|80
1720492500000|2024-07-09 02:35:00|33807.3|33767.3|33807.1|33767.1|33807.3|33767.3|33794.4|33754.4|54
1720492800000|2024-07-09 02:40:00|33807|33767|33783.9|33743.9|33807|33767|33783.9|33743.9|8
1720493100000|2024-07-09 02:45:00|33781|33741|33786.5|33746.5|33788.7|33748.7|33781|33741|0
1720493400000|2024-07-09 02:50:00|33786.4|33746.4|33778.3|33738.3|33786.4|33746.4|33776.2|33736.2|1
1720493700000|2024-07-09 02:55:00|33776.2|33736.2|33762.3|33722.3|33776.2|33736.2|33759.5|33719.5|9
1720494000000|2024-07-09 03:00:00|33759.5|33719.5|33792.8|33752.8|33795.6|33755.6|33759.5|33719.5|48
1720494300000|2024-07-09 03:05:00|33792.7|33752.7|33773.2|33733.2|33798.4|33758.4|33767.5|33727.5|40
1720494600000|2024-07-09 03:10:00|33776|33736|33765.7|33725.7|33776|33736|33762.9|33722.9|6
1720494900000|2024-07-09 03:15:00|33762.9|33722.9|33782.6|33742.6|33782.6|33742.6|33759.9|33719.9|8
1720495200000|2024-07-09 03:20:00|33787.6|33747.6|33782.3|33742.3|33787.6|33747.6|33777.3|33737.3|0
1720495500000|2024-07-09 03:25:00|33777.3|33737.3|33777|33737|33780.1|33740.1|33767.2|33727.2|2
1720495800000|2024-07-09 03:30:00|33779.9|33739.9|33771.7|33731.7|33779.9|33739.9|33769.6|33729.6|0
1720496100000|2024-07-09 03:35:00|33769.5|33729.5|33753.6|33713.6|33776.6|33736.6|33752.9|33712.9|52
1720496400000|2024-07-09 03:40:00|33753.5|33713.5|33761.2|33721.2|33761.2|33721.2|33753.5|33713.5|12
1720496700000|2024-07-09 03:45:00|33761.1|33721.1|33765.9|33725.9|33766|33726|33756|33716|2
1720497000000|2024-07-09 03:50:00|33765.8|33725.8|33755.6|33715.6|33768.6|33728.6|33755.6|33715.6|2
1720497300000|2024-07-09 03:55:00|33755.5|33715.5|33758.1|33718.1|33758.2|33718.2|33755.4|33715.4|2
1720497600000|2024-07-09 04:00:00|33753.1|33713.1|33760.7|33720.7|33760.8|33720.8|33753.1|33713.1|6
1720497900000|2024-07-09 04:05:00|33760.6|33720.6|33770.4|33730.4|33770.5|33730.5|33760.6|33720.6|6
1720498200000|2024-07-09 04:10:00|33770.3|33730.3|33774.4|33734.4|33774.5|33734.5|33770.2|33730.2|0
1720498500000|2024-07-09 04:15:00|33774.3|33734.3|33769.8|33729.8|33774.3|33734.3|33767|33727|2
1720498800000|2024-07-09 04:20:00|33769.7|33729.7|33759.5|33719.5|33769.7|33729.7|33759.5|33719.5|1
1720499100000|2024-07-09 04:25:00|33759.4|33719.4|33759.2|33719.2|33759.4|33719.4|33759.2|33719.2|0
1720499400000|2024-07-09 04:30:00|33756.4|33716.4|33754|33714|33759.2|33719.2|33754|33714|1
1720499700000|2024-07-09 04:35:00|33753.9|33713.9|33758.7|33718.7|33758.9|33718.9|33753.9|33713.9|3
1720500000000|2024-07-09 04:40:00|33758.6|33718.6|33756.2|33716.2|33758.6|33718.6|33756.2|33716.2|0
1720500300000|2024-07-09 04:45:00|33754|33714|33753.8|33713.8|33754|33714|33753.8|33713.8|5
1720500600000|2024-07-09 04:50:00|33753.7|33713.7|33758.5|33718.5|33763.6|33723.6|33753.6|33713.6|31
1720500900000|2024-07-09 04:55:00|33758.4|33718.4|33758.2|33718.2|33763.2|33723.2|33756|33716|4
1720501200000|2024-07-09 05:00:00|33753.2|33713.2|33750.8|33710.8|33763.1|33723.1|33750.8|33710.8|6
1720501500000|2024-07-09 05:05:00|33750.7|33710.7|33742.6|33702.6|33750.7|33710.7|33738.5|33698.5|3
1720501800000|2024-07-09 05:10:00|33742.5|33702.5|33752.3|33712.3|33752.4|33712.4|33742.4|33702.4|21
1720502100000|2024-07-09 05:15:00|33742.3|33702.3|33742|33702|33742.3|33702.3|33742|33702|0
1720502400000|2024-07-09 05:20:00|33741.9|33701.9|33744.6|33704.6|33746.8|33706.8|33741.8|33701.8|0
1720502700000|2024-07-09 05:25:00|33744.5|33704.5|33749.3|33709.3|33751.6|33711.6|33741.5|33701.5|0
1720503000000|2024-07-09 05:30:00|33751.4|33711.4|33765.5|33725.5|33765.6|33725.6|33751.3|33711.3|102
1720503300000|2024-07-09 05:35:00|33762.6|33722.6|33765.2|33725.2|33765.4|33725.4|33762.6|33722.6|0
1720503600000|2024-07-09 05:40:00|33765.1|33725.1|33764.9|33724.9|33772.1|33732.1|33754.9|33714.9|50
1720503900000|2024-07-09 05:45:00|33764.8|33724.8|33759|33719|33769.1|33729.1|33756.2|33716.2|4
1720504200000|2024-07-09 05:50:00|33758.9|33718.9|33756.5|33716.5|33763.9|33723.9|33741.6|33701.6|12
1720504500000|2024-07-09 05:55:00|33753.7|33713.7|33748.4|33708.4|33761.4|33721.4|33746.4|33706.4|0
1720504800000|2024-07-09 06:00:00|33751.2|33711.2|33758.1|33718.1|33758.2|33718.2|33748.2|33708.2|0
1720505100000|2024-07-09 06:05:00|33760.9|33720.9|33753.5|33713.5|33765.2|33725.2|33752.8|33712.8|0
1720505400000|2024-07-09 06:10:00|33753.4|33713.4|33737.5|33697.5|33757.7|33717.7|33737.5|33697.5|7
1720505700000|2024-07-09 06:15:00|33740.3|33700.3|33732.9|33692.9|33740.3|33700.3|33730.8|33690.8|35
1720506000000|2024-07-09 06:20:00|33730.7|33690.7|33742.6|33702.6|33742.7|33702.7|33730.7|33690.7|5
1720506300000|2024-07-09 06:25:00|33742.5|33702.5|33734.5|33694.5|33742.5|33702.5|33732.3|33692.3|6
1720506600000|2024-07-09 06:30:00|33739.5|33699.5|33754.2|33714.2|33759.3|33719.3|33739.5|33699.5|2
1720506900000|2024-07-09 06:35:00|33759.2|33719.2|33746.1|33706.1|33759.2|33719.2|33746.1|33706.1|3
1720507200000|2024-07-09 06:40:00|33748.9|33708.9|33755.8|33715.8|33755.8|33715.8|33746|33706|2
1720507500000|2024-07-09 06:45:00|33758.6|33718.6|33751.1|33711.1|33766.3|33726.3|33751.1|33711.1|5
1720507800000|2024-07-09 06:50:00|33748.3|33708.3|33742.4|33702.4|33751.1|33711.1|33739.6|33699.6|5
1720508100000|2024-07-09 06:55:00|33739.5|33699.5|33731.9|33691.9|33745.2|33705.2|33730.6|33690.6|18
1720508400000|2024-07-09 07:00:00|33731.8|33691.8|33750.3|33710.3|33750.3|33710.3|33731.8|33691.8|3
1720508700000|2024-07-09 07:05:00|33750.2|33710.2|33755|33715|33773.1|33733.1|33750.1|33710.1|23
1720509000000|2024-07-09 07:10:00|33752.8|33712.8|33742.5|33702.5|33770|33730|33742.5|33702.5|39
1720509300000|2024-07-09 07:15:00|33739.7|33699.7|33739.4|33699.4|33742.5|33702.5|33729.6|33689.6|8
1720509600000|2024-07-09 07:20:00|33734.4|33694.4|33734.8|33694.8|33739.4|33699.4|33727|33687|3
1720509900000|2024-07-09 07:25:00|33731.9|33691.9|33751.7|33711.7|33751.7|33711.7|33731.9|33691.9|1
1720510200000|2024-07-09 07:30:00|33751.6|33711.6|33761.4|33721.4|33771.4|33731.4|33751|33711|4
1720510500000|2024-07-09 07:35:00|33758.5|33718.5|33751.1|33711.1|33761.4|33721.4|33751.1|33711.1|1
1720510800000|2024-07-09 07:40:00|33753.9|33713.9|33750.8|33710.8|33753.9|33713.9|33750.8|33710.8|0
1720511100000|2024-07-09 07:45:00|33753.6|33713.6|33739|33699|33753.6|33713.6|33729|33689|56
1720511400000|2024-07-09 07:50:00|33738.9|33698.9|33723.7|33683.7|33738.9|33698.9|33721.6|33681.6|10
1720511700000|2024-07-09 07:55:00|33728.7|33688.7|33718.4|33678.4|33728.7|33688.7|33718.4|33678.4|4
1720512000000|2024-07-09 08:00:00|33718.3|33678.3|33708.1|33668.1|33720.4|33680.4|33708.1|33668.1|43
1720512300000|2024-07-09 08:05:00|33713.7|33673.7|33723.4|33683.4|33723.5|33683.5|33713.7|33673.7|11
1720512600000|2024-07-09 08:10:00|33720.6|33680.6|33713.1|33673.1|33720.6|33680.6|33707.5|33667.5|2
1720512900000|2024-07-09 08:15:00|33708.1|33668.1|33712.9|33672.9|33713.1|33673.1|33707.9|33667.9|2
1720513200000|2024-07-09 08:20:00|33712.8|33672.8|33697.6|33657.6|33712.8|33672.8|33695.4|33655.4|13
1720513500000|2024-07-09 08:25:00|33695.4|33655.4|33703.5|33663.5|33708|33668|33692.4|33652.4|47
1720513800000|2024-07-09 08:30:00|33707.9|33667.9|33704.8|33664.8|33717.8|33677.8|33700.5|33660.5|61
1720514100000|2024-07-09 08:35:00|33707.6|33667.6|33683|33643|33707.6|33667.6|33683|33643|49
1720514400000|2024-07-09 08:40:00|33682.9|33642.9|33655.8|33615.8|33682.9|33642.9|33651.4|33611.4|108
1720514700000|2024-07-09 08:45:00|33655.7|33615.7|33632.6|33592.6|33655.7|33615.7|33629.9|33589.9|77
1720515000000|2024-07-09 08:50:00|33635.4|33595.4|33643.9|33603.9|33648.4|33608.4|33629.7|33589.7|72
1720515300000|2024-07-09 08:55:00|33646.1|33606.1|33643.6|33603.6|33653.7|33613.7|33638.2|33598.2|38
1720515600000|2024-07-09 09:00:00|33643.5|33603.5|33636.2|33596.2|33643.5|33603.5|33633.5|33593.5|5
1720515900000|2024-07-09 09:05:00|33636.1|33596.1|33627.4|33587.4|33636.1|33596.1|33623.2|33583.2|40
1720516200000|2024-07-09 09:10:00|33606.1|33566.1|33570.2|33530.2|33606.1|33566.1|33570.2|33530.2|75
1720516500000|2024-07-09 09:15:00|33578|33538|33590|33550|33600|33560|33577.3|33537.3|25
1720516800000|2024-07-09 09:20:00|33589.9|33549.9|33585.6|33545.6|33594.9|33554.9|33572.9|33532.9|20
1720517100000|2024-07-09 09:25:00|33583.4|33543.4|33578.1|33538.1|33598.3|33558.3|33575.5|33535.5|6
1720517400000|2024-07-09 09:30:00|33575.3|33535.3|33557.8|33517.8|33588.1|33548.1|33557.8|33517.8|125
1720517700000|2024-07-09 09:35:00|33553.5|33513.5|33543.5|33503.5|33563.4|33523.4|33536.4|33496.4|116
1720518000000|2024-07-09 09:40:00|33540.7|33500.7|33558.8|33518.8|33566.1|33526.1|33536.2|33496.2|119
1720518300000|2024-07-09 09:45:00|33556|33516|33541.4|33501.4|33561.6|33521.6|33541.4|33501.4|14
1720518600000|2024-07-09 09:50:00|33535.7|33495.7|33540.5|33500.5|33545.6|33505.6|33535.5|33495.5|36
1720518900000|2024-07-09 09:55:00|33537.7|33497.7|33539.6|33499.6|33539.7|33499.7|33526.9|33486.9|15
1720519200000|2024-07-09 10:00:00|33542.4|33502.4|33543.7|33503.7|33549.6|33509.6|33539.3|33499.3|32
1720519500000|2024-07-09 10:05:00|33549.3|33509.3|33539|33499|33549.3|33509.3|33536.3|33496.3|44
1720519800000|2024-07-09 10:10:00|33546.1|33506.1|33575.9|33535.9|33578.7|33538.7|33546.1|33506.1|44
1720520100000|2024-07-09 10:15:00|33578.7|33538.7|33568.5|33528.5|33578.7|33538.7|33558.5|33518.5|19
1720520400000|2024-07-09 10:20:00|33568.4|33528.4|33558.2|33518.2|33568.4|33528.4|33555.4|33515.4|6
1720520700000|2024-07-09 10:25:00|33556|33516|33532.9|33492.9|33556|33516|33527.9|33487.9|36
1720521000000|2024-07-09 10:30:00|33535.1|33495.1|33544.8|33504.8|33547.6|33507.6|33527.8|33487.8|26
1720521300000|2024-07-09 10:35:00|33542.6|33502.6|33537.4|33497.4|33544.6|33504.6|33537.4|33497.4|26
1720521600000|2024-07-09 10:40:00|33537.3|33497.3|33547.1|33507.1|33551.6|33511.6|33537.3|33497.3|2
1720521900000|2024-07-09 10:45:00|33547|33507|33581.2|33541.2|33594|33554|33547|33507|71
1720522200000|2024-07-09 10:50:00|33584|33544|33573.7|33533.7|33598.9|33558.9|33573.7|33533.7|29
1720522500000|2024-07-09 10:55:00|33573.6|33533.6|33560.6|33520.6|33581.4|33541.4|33560.6|33520.6|8
1720522800000|2024-07-09 11:00:00|33558.4|33518.4|33580.3|33540.3|33587.5|33547.5|33558.4|33518.4|2
1720523100000|2024-07-09 11:05:00|33577.5|33537.5|33545.7|33505.7|33580.3|33540.3|33542.9|33502.9|25
1720523400000|2024-07-09 11:10:00|33548.5|33508.5|33546|33506|33555.7|33515.7|33535.4|33495.4|106
1720523700000|2024-07-09 11:15:00|33543.2|33503.2|33555.9|33515.9|33571.6|33531.6|33543.2|33503.2|19
1720524000000|2024-07-09 11:20:00|33558.7|33518.7|33542.4|33502.4|33569.7|33529.7|33539.6|33499.6|73
1720524300000|2024-07-09 11:25:00|33545.2|33505.2|33552.1|33512.1|33559.4|33519.4|33542.2|33502.2|61
1720524600000|2024-07-09 11:30:00|33557.1|33517.1|33559.7|33519.7|33564.7|33524.7|33544.2|33504.2|45
1720524900000|2024-07-09 11:35:00|33559.6|33519.6|33584|33544|33586.7|33546.7|33547.3|33507.3|57
1720525200000|2024-07-09 11:40:00|33583.9|33543.9|33600.3|33560.3|33616.5|33576.5|33544.3|33504.3|173
1720525500000|2024-07-09 11:45:00|33605.9|33565.9|33577.8|33537.8|33618|33578|33577.8|33537.8|11
1720525800000|2024-07-09 11:50:00|33587.8|33547.8|33605.3|33565.3|33605.3|33565.3|33577.7|33537.7|12
1720526100000|2024-07-09 11:55:00|33610.3|33570.3|33628.4|33588.4|33631.2|33591.2|33605.2|33565.2|46
1720526400000|2024-07-09 12:00:00|33628.3|33588.3|33628.1|33588.1|33635.4|33595.4|33613.3|33573.3|17
1720526700000|2024-07-09 12:05:00|33630.9|33590.9|33697.4|33657.4|33697.4|33657.4|33630.9|33590.9|209
1720527000000|2024-07-09 12:10:00|33694.6|33654.6|33731|33691|33733.8|33693.8|33694.5|33654.5|92
1720527300000|2024-07-09 12:15:00|33721|33681|33769.1|33729.1|33792|33752|33719.3|33679.3|167
1720527600000|2024-07-09 12:20:00|33769|33729|33769.8|33729.8|33809|33769|33762.1|33722.1|144
1720527900000|2024-07-09 12:25:00|33764.8|33724.8|33741.8|33701.8|33791.5|33751.5|33741.8|33701.8|41
1720528200000|2024-07-09 12:30:00|33741.7|33701.7|33719.8|33679.8|33748.9|33708.9|33704.3|33664.3|61
1720528500000|2024-07-09 12:35:00|33717|33677|33726.2|33686.2|33744|33704|33717|33677|16
1720528800000|2024-07-09 12:40:00|33723.4|33683.4|33742.6|33702.6|33744.8|33704.8|33713.8|33673.8|28
1720531800000|2024-07-09 13:30:00|33727.1|33687.1|33693.4|33653.4|33773.2|33733.2|33667.5|33627.5|458
1720532100000|2024-07-09 13:35:00|33703.4|33663.4|33707.6|33667.6|33807.6|33767.6|33663.4|33623.4|227
1720532400000|2024-07-09 13:40:00|33713.1|33673.1|33727.3|33687.3|33747.5|33707.5|33687.5|33647.5|173
1720532700000|2024-07-09 13:45:00|33724.5|33684.5|33714.8|33674.8|33729.5|33689.5|33661.6|33621.6|177
1720533000000|2024-07-09 13:50:00|33719.2|33679.2|33703.4|33663.4|33734.7|33694.7|33659.5|33619.5|250
1720533300000|2024-07-09 13:55:00|33693.4|33653.4|33758.6|33718.6|33764.2|33724.2|33680.5|33640.5|161
1720533600000|2024-07-09 14:00:00|33755.9|33715.9|33743.3|33703.3|33771.7|33731.7|33724.6|33684.6|127
1720533900000|2024-07-09 14:05:00|33740.5|33700.5|33649.6|33609.6|33740.5|33700.5|33642.4|33602.4|253
1720534200000|2024-07-09 14:10:00|33652.4|33612.4|33492|33452|33652.4|33612.4|33492|33452|536
1720534500000|2024-07-09 14:15:00|33489.8|33449.8|33472.8|33432.8|33512.4|33472.4|33462.8|33422.8|712
1720534800000|2024-07-09 14:20:00|33470.5|33430.5|33436.3|33396.3|33491.1|33451.1|33308.6|33268.6|1561
1720535100000|2024-07-09 14:25:00|33440.8|33400.8|33408.3|33368.3|33474.7|33434.7|33380.5|33340.5|771
1720535400000|2024-07-09 14:30:00|33406.1|33366.1|33525.8|33485.8|33555.9|33515.9|33396|33356|622
1720535700000|2024-07-09 14:35:00|33523.1|33483.1|33405.5|33365.5|33534.2|33494.2|33371.7|33331.7|747
1720536000000|2024-07-09 14:40:00|33403.3|33363.3|33440.8|33400.8|33445.8|33405.8|33403.3|33363.3|334
1720536300000|2024-07-09 14:45:00|33443.6|33403.6|33460|33420|33499|33459|33425.7|33385.7|509
1720536600000|2024-07-09 14:50:00|33462.8|33422.8|33493.6|33453.6|33496.4|33456.4|33447.8|33407.8|124
1720536900000|2024-07-09 14:55:00|33490.8|33450.8|33511.7|33471.7|33530.1|33490.1|33475.3|33435.3|313
1720537200000|2024-07-09 15:00:00|33508.9|33468.9|33524.7|33484.7|33537.1|33497.1|33485|33445|294
1720537500000|2024-07-09 15:05:00|33517.5|33477.5|33581.1|33541.1|33592.3|33552.3|33517.5|33477.5|183
1720537800000|2024-07-09 15:10:00|33571.1|33531.1|33447.5|33407.5|33583.9|33543.9|33447.5|33407.5|244
1720538100000|2024-07-09 15:15:00|33450.3|33410.3|33489.5|33449.5|33539|33499|33450.3|33410.3|365
1720538400000|2024-07-09 15:20:00|33482.2|33442.2|33449.8|33409.8|33500.4|33460.4|33449.8|33409.8|245
1720538700000|2024-07-09 15:25:00|33447|33407|33432.3|33392.3|33469.7|33429.7|33411.2|33371.2|343
1720539000000|2024-07-09 15:30:00|33424.5|33384.5|33402|33362|33443.9|33403.9|33393.7|33353.7|185
1720539300000|2024-07-09 15:35:00|33396.4|33356.4|33405.1|33365.1|33436.9|33396.9|33394.2|33354.2|283
1720539600000|2024-07-09 15:40:00|33399.5|33359.5|33384.8|33344.8|33402.3|33362.3|33353.7|33313.7|409
1720539900000|2024-07-09 15:45:00|33389.2|33349.2|33401.2|33361.2|33416.7|33376.7|33366.5|33326.5|483
1720540200000|2024-07-09 15:50:00|33396.7|33356.7|33384.3|33344.3|33406.7|33366.7|33355.5|33315.5|258
1720540500000|2024-07-09 15:55:00|33387|33347|33395.1|33355.1|33425.3|33385.3|33382.4|33342.4|221
1720540800000|2024-07-09 16:00:00|33390.1|33350.1|33389.3|33349.3|33400.6|33360.6|33363.8|33323.8|172
1720541100000|2024-07-09 16:05:00|33379.3|33339.3|33369.6|33329.6|33388|33348|33342.5|33302.5|296
1720541400000|2024-07-09 16:10:00|33372.4|33332.4|33369.3|33329.3|33395|33355|33364.6|33324.6|178
1720541700000|2024-07-09 16:15:00|33372.1|33332.1|33352.9|33312.9|33392.1|33352.1|33343|33303|174
1720542000000|2024-07-09 16:20:00|33348.5|33308.5|33336.5|33296.5|33393.8|33353.8|33328.4|33288.4|281
1720542300000|2024-07-09 16:25:00|33339.3|33299.3|33320.2|33280.2|33346.4|33306.4|33311.4|33271.4|347
1720542600000|2024-07-09 16:30:00|33317.5|33277.5|33305.5|33265.5|33319.7|33279.7|33290.1|33250.1|442
1720542900000|2024-07-09 16:35:00|33295.5|33255.5|33299.7|33259.7|33319.9|33279.9|33289.7|33249.7|549
1720543200000|2024-07-09 16:40:00|33296.9|33256.9|33326|33286|33330.6|33290.6|33282.4|33242.4|160
1720543500000|2024-07-09 16:45:00|33328.3|33288.3|33328.5|33288.5|33341.3|33301.3|33301.4|33261.4|349
1720543800000|2024-07-09 16:50:00|33331.3|33291.3|33326.6|33286.6|33349.5|33309.5|33321.3|33281.3|370
1720544100000|2024-07-09 16:55:00|33318.8|33278.8|33340.1|33300.1|33355.2|33315.2|33316.5|33276.5|323
1720544400000|2024-07-09 17:00:00|33337.4|33297.4|33423.7|33383.7|33423.7|33383.7|33337.4|33297.4|147
1720544700000|2024-07-09 17:05:00|33425.9|33385.9|33371.8|33331.8|33428.1|33388.1|33366.8|33326.8|142
1720545000000|2024-07-09 17:10:00|33369.6|33329.6|33373.1|33333.1|33376.8|33336.8|33347.7|33307.7|110
1720545300000|2024-07-09 17:15:00|33370.9|33330.9|33333.9|33293.9|33373.1|33333.1|33306.2|33266.2|454
1720545600000|2024-07-09 17:20:00|33331.6|33291.6|33332.6|33292.6|33348.3|33308.3|33319.9|33279.9|143
1720545900000|2024-07-09 17:25:00|33330.3|33290.3|33331.1|33291.1|33357.9|33317.9|33323.4|33283.4|118
1720546200000|2024-07-09 17:30:00|33333.3|33293.3|33321.3|33281.3|33361.1|33321.1|33313.1|33273.1|144
1720546500000|2024-07-09 17:35:00|33318.6|33278.6|33313.8|33273.8|33328.6|33288.6|33300.7|33260.7|115
1720546800000|2024-07-09 17:40:00|33316.1|33276.1|33340.8|33300.8|33368.2|33328.2|33308.3|33268.3|167
1720547100000|2024-07-09 17:45:00|33343.5|33303.5|33364.3|33324.3|33364.4|33324.4|33338|33298|186
1720547400000|2024-07-09 17:50:00|33378.8|33338.8|33414|33374|33428.6|33388.6|33378.7|33338.7|295
1720547700000|2024-07-09 17:55:00|33421.3|33381.3|33453.7|33413.7|33453.8|33413.8|33398.4|33358.4|306
1720548000000|2024-07-09 18:00:00|33456|33416|33414.5|33374.5|33456|33416|33399|33359|268
1720548300000|2024-07-09 18:05:00|33416.7|33376.7|33393.2|33353.2|33428.8|33388.8|33387.7|33347.7|283
1720548600000|2024-07-09 18:10:00|33387.7|33347.7|33347.4|33307.4|33418.5|33378.5|33336.4|33296.4|1294
1720548900000|2024-07-09 18:15:00|33341.9|33301.9|33282.6|33242.6|33359.6|33319.6|33281.7|33241.7|1026
1720569600000|2024-07-10 00:00:00|33355.6|33315.6|33416.3|33376.3|33418.6|33378.6|33341.6|33301.6|121
1720569900000|2024-07-10 00:05:00|33413.6|33373.6|33388.3|33348.3|33415.9|33375.9|33385.6|33345.6|10
1720570200000|2024-07-10 00:10:00|33385.5|33345.5|33382.6|33342.6|33392.7|33352.7|33370.1|33330.1|8
1720570500000|2024-07-10 00:15:00|33379.9|33339.9|33317.9|33277.9|33384.8|33344.8|33303.4|33263.4|19
1720570800000|2024-07-10 00:20:00|33312.5|33272.5|33300.5|33260.5|33327.9|33287.9|33297|33257|99
1720571100000|2024-07-10 00:25:00|33303.2|33263.2|33283.9|33243.9|33303.2|33263.2|33279.3|33239.3|56
1720571400000|2024-07-10 00:30:00|33281.6|33241.6|33326.8|33286.8|33326.8|33286.8|33281.5|33241.5|37
1720571700000|2024-07-10 00:35:00|33324.5|33284.5|33309.7|33269.7|33324.5|33284.5|33261.7|33221.7|80
1720572000000|2024-07-10 00:40:00|33299.7|33259.7|33339.4|33299.4|33339.6|33299.6|33299.7|33259.7|55
1720572300000|2024-07-10 00:45:00|33334.8|33294.8|33349.2|33309.2|33349.2|33309.2|33316|33276|71
1720572600000|2024-07-10 00:50:00|33349.1|33309.1|33348.9|33308.9|33359|33319|33344|33304|22
1720572900000|2024-07-10 00:55:00|33343.9|33303.9|33390.3|33350.3|33390.3|33350.3|33338.8|33298.8|28
1720573200000|2024-07-10 01:00:00|33388|33348|33289.1|33249.1|33421.2|33381.2|33279.1|33239.1|53
1720573500000|2024-07-10 01:05:00|33284.1|33244.1|33325.6|33285.6|33327.9|33287.9|33284.1|33244.1|18
1720573800000|2024-07-10 01:10:00|33322.9|33282.9|33282.1|33242.1|33327.9|33287.9|33281.7|33241.7|18
1720574100000|2024-07-10 01:15:00|33284.4|33244.4|33311.8|33271.8|33321.9|33281.9|33277.4|33237.4|19
1720574400000|2024-07-10 01:20:00|33309.1|33269.1|33299.2|33259.2|33309.1|33269.1|33286.7|33246.7|15
1720574700000|2024-07-10 01:25:00|33296.9|33256.9|33299|33259|33301.3|33261.3|33284.2|33244.2|31
1720575000000|2024-07-10 01:30:00|33301.2|33261.2|33301|33261|33318.8|33278.8|33296.2|33256.2|1
1720575300000|2024-07-10 01:35:00|33298.3|33258.3|33291.6|33251.6|33314|33274|33288.8|33248.8|36
1720575600000|2024-07-10 01:40:00|33291.5|33251.5|33298.6|33258.6|33306.3|33266.3|33281.5|33241.5|8
1720575900000|2024-07-10 01:45:00|33298.5|33258.5|33280.6|33240.6|33315.8|33275.8|33275.6|33235.6|16
1720576200000|2024-07-10 01:50:00|33280.5|33240.5|33293|33253|33295.4|33255.4|33280.4|33240.4|9
1720576500000|2024-07-10 01:55:00|33290.3|33250.3|33295|33255|33302.8|33262.8|33287.9|33247.9|0
1720576800000|2024-07-10 02:00:00|33292.7|33252.7|33297.9|33257.9|33297.9|33257.9|33280.4|33240.4|1
1720577100000|2024-07-10 02:05:00|33297.8|33257.8|33307.2|33267.2|33310.1|33270.1|33290|33250|3
1720577400000|2024-07-10 02:10:00|33307.1|33267.1|33294.2|33254.2|33307.1|33267.1|33294.2|33254.2|0
1720577700000|2024-07-10 02:15:00|33296.9|33256.9|33293.9|33253.9|33299.2|33259.2|33293.9|33253.9|1
1720578000000|2024-07-10 02:20:00|33291.6|33251.6|33291.3|33251.3|33296.6|33256.6|33286.5|33246.5|0
1720578300000|2024-07-10 02:25:00|33301.3|33261.3|33293.3|33253.3|33313.6|33273.6|33293.3|33253.3|4
1720578600000|2024-07-10 02:30:00|33290.6|33250.6|33326.2|33286.2|33326.2|33286.2|33288.3|33248.3|9
1720578900000|2024-07-10 02:35:00|33328.5|33288.5|33307.8|33267.8|33328.5|33288.5|33302.8|33262.8|12
1720579200000|2024-07-10 02:40:00|33305.5|33265.5|33312.5|33272.5|33325.4|33285.4|33305.5|33265.5|0
1720579500000|2024-07-10 02:45:00|33310.2|33270.2|33297.2|33257.2|33310.2|33270.2|33297.2|33257.2|0
1720579800000|2024-07-10 02:50:00|33299.5|33259.5|33302|33262|33314.8|33274.8|33297.1|33257.1|1
1720580100000|2024-07-10 02:55:00|33299.2|33259.2|33271.7|33231.7|33299.2|33259.2|33271.7|33231.7|3
1720580400000|2024-07-10 03:00:00|33271.6|33231.6|33276.4|33236.4|33281.4|33241.4|33271.5|33231.5|4
1720580700000|2024-07-10 03:05:00|33273.7|33233.7|33281.1|33241.1|33283.6|33243.6|33271.3|33231.3|0
1720581000000|2024-07-10 03:10:00|33278.4|33238.4|33283.2|33243.2|33291|33251|33278.2|33238.2|0
1720581300000|2024-07-10 03:15:00|33283.1|33243.1|33268.3|33228.3|33283.1|33243.1|33268.3|33228.3|0
1720581600000|2024-07-10 03:20:00|33273.3|33233.3|33273|33233|33273.3|33233.3|33268|33228|0
1720581900000|2024-07-10 03:25:00|33272.9|33232.9|33270.8|33230.8|33275.6|33235.6|33265.4|33225.4|7
1720582200000|2024-07-10 03:30:00|33273.1|33233.1|33245.1|33205.1|33273.1|33233.1|33242.4|33202.4|42
1720582500000|2024-07-10 03:35:00|33247.4|33207.4|33241.8|33201.8|33247.4|33207.4|33239.5|33199.5|0
1720582800000|2024-07-10 03:40:00|33241.7|33201.7|33281.5|33241.5|33281.5|33241.5|33241.7|33201.7|96
1720583100000|2024-07-10 03:45:00|33283.8|33243.8|33308.2|33268.2|33308.2|33268.2|33279.2|33239.2|91
1720583400000|2024-07-10 03:50:00|33303.2|33263.2|33298.3|33258.3|33314|33274|33293.4|33253.4|10
1720583700000|2024-07-10 03:55:00|33301|33261|33300.3|33260.3|33308.3|33268.3|33300.3|33260.3|0
1720584000000|2024-07-10 04:00:00|33303|33263|33305.1|33265.1|33305.1|33265.1|33292.9|33252.9|1
1720584300000|2024-07-10 04:05:00|33305|33265|33322.5|33282.5|33322.5|33282.5|33302.7|33262.7|0
1720584600000|2024-07-10 04:10:00|33319.8|33279.8|33294.5|33254.5|33319.8|33279.8|33294.5|33254.5|0
1720584900000|2024-07-10 04:15:00|33299.5|33259.5|33294.2|33254.2|33299.5|33259.5|33294.2|33254.2|0
1720585200000|2024-07-10 04:20:00|33291.8|33251.8|33296.6|33256.6|33306.7|33266.7|33291.8|33251.8|9
1720585500000|2024-07-10 04:25:00|33311.6|33271.6|33305.5|33265.5|33313.4|33273.4|33305.5|33265.5|12
1720585800000|2024-07-10 04:30:00|33310.9|33270.9|33310.2|33270.2|33325.4|33285.4|33310.2|33270.2|14
1720586100000|2024-07-10 04:35:00|33307.9|33267.9|33307.6|33267.6|33312.8|33272.8|33307.6|33267.6|9
1720586400000|2024-07-10 04:40:00|33309.9|33269.9|33307.4|33267.4|33312.4|33272.4|33307.4|33267.4|4
1720586700000|2024-07-10 04:45:00|33307.3|33267.3|33347.1|33307.1|33347.1|33307.1|33307.3|33267.3|16
1720587000000|2024-07-10 04:50:00|33347|33307|33346.8|33306.8|33347|33307|33339.2|33299.2|7
1720587300000|2024-07-10 04:55:00|33349.1|33309.1|33346.5|33306.5|33349.1|33309.1|33341.5|33301.5|0
1720587600000|2024-07-10 05:00:00|33349.2|33309.2|33339.3|33299.3|33356.5|33316.5|33339.3|33299.3|2
1720587900000|2024-07-10 05:05:00|33339.2|33299.2|33331.3|33291.3|33344.2|33304.2|33328.6|33288.6|5
1720588200000|2024-07-10 05:10:00|33328.6|33288.6|33326|33286|33328.6|33288.6|33326|33286|0
1720588500000|2024-07-10 05:15:00|33325.9|33285.9|33320.7|33280.7|33328.6|33288.6|33320.7|33280.7|0
1720588800000|2024-07-10 05:20:00|33323.4|33283.4|33348.1|33308.1|33360.5|33320.5|33323.3|33283.3|2
1720589100000|2024-07-10 05:25:00|33348|33308|33347.8|33307.8|33348|33308|33347.8|33307.8|0
1720589400000|2024-07-10 05:30:00|33352.8|33312.8|33385.6|33345.6|33390.7|33350.7|33352.8|33312.8|9
1720589700000|2024-07-10 05:35:00|33380.6|33340.6|33382.6|33342.6|33392.7|33352.7|33378.1|33338.1|25
1720590000000|2024-07-10 05:40:00|33385.3|33345.3|33390|33350|33397.8|33357.8|33382.6|33342.6|3
1720590300000|2024-07-10 05:45:00|33387.6|33347.6|33352.8|33312.8|33392.6|33352.6|33352.8|33312.8|26
1720590600000|2024-07-10 05:50:00|33352.7|33312.7|33372.5|33332.5|33379.8|33339.8|33352.7|33312.7|5
1720590900000|2024-07-10 05:55:00|33372.4|33332.4|33399.5|33359.5|33406.8|33366.8|33369.7|33329.7|4
1720591200000|2024-07-10 06:00:00|33397.2|33357.2|33404.2|33364.2|33409.3|33369.3|33389.4|33349.4|1
1720591500000|2024-07-10 06:05:00|33401.8|33361.8|33411.6|33371.6|33411.7|33371.7|33399.1|33359.1|7
1720591800000|2024-07-10 06:10:00|33416.6|33376.6|33431.3|33391.3|33434|33394|33411.5|33371.5|7
1720592100000|2024-07-10 06:15:00|33434|33394|33401|33361|33443.9|33403.9|33401|33361|7
1720592400000|2024-07-10 06:20:00|33398.3|33358.3|33410.7|33370.7|33413.4|33373.4|33388.2|33348.2|1
1720592700000|2024-07-10 06:25:00|33408|33368|33417.7|33377.7|33430.6|33390.6|33408|33368|1
1720593000000|2024-07-10 06:30:00|33415|33375|33412.4|33372.4|33420.3|33380.3|33410.1|33370.1|1
1720593300000|2024-07-10 06:35:00|33410.1|33370.1|33374.8|33334.8|33415|33375|33374.8|33334.8|11
1720593600000|2024-07-10 06:40:00|33372.5|33332.5|33372.2|33332.2|33382.3|33342.3|33369.5|33329.5|2
1720593900000|2024-07-10 06:45:00|33374.9|33334.9|33371.9|33331.9|33384.5|33344.5|33369.2|33329.2|0
1720594200000|2024-07-10 06:50:00|33369.2|33329.2|33334.3|33294.3|33369.5|33329.5|33331.6|33291.6|32
1720594500000|2024-07-10 06:55:00|33338.9|33298.9|33354|33314|33361.4|33321.4|33328.9|33288.9|108
1720594800000|2024-07-10 07:00:00|33353.9|33313.9|33336|33296|33356.3|33316.3|33333.7|33293.7|24
1720595100000|2024-07-10 07:05:00|33333.7|33293.7|33340.7|33300.7|33340.7|33300.7|33313.5|33273.5|32
1720595400000|2024-07-10 07:10:00|33338|33298|33318.1|33278.1|33340.7|33300.7|33313.1|33273.1|9
1720595700000|2024-07-10 07:15:00|33315.4|33275.4|33322.8|33282.8|33352.2|33312.2|33297.7|33257.7|60
1720596000000|2024-07-10 07:20:00|33330.1|33290.1|33384.5|33344.5|33387.2|33347.2|33330.1|33290.1|5
1720596300000|2024-07-10 07:25:00|33387.2|33347.2|33448.9|33408.9|33453.9|33413.9|33384.5|33344.5|11
1720596600000|2024-07-10 07:30:00|33451.5|33411.5|33414.3|33374.3|33451.5|33411.5|33409|33369|1
1720596900000|2024-07-10 07:35:00|33416.9|33376.9|33342.9|33302.9|33424.6|33384.6|33337.6|33297.6|29
1720597200000|2024-07-10 07:40:00|33340.3|33300.3|33314.6|33274.6|33350.3|33310.3|33314.6|33274.6|23
1720597500000|2024-07-10 07:45:00|33317.3|33277.3|33324.3|33284.3|33324.4|33284.4|33304.4|33264.4|4
1720597800000|2024-07-10 07:50:00|33327|33287|33294.1|33254.1|33334.3|33294.3|33272.8|33232.8|161
1720598100000|2024-07-10 07:55:00|33294|33254|33301.1|33261.1|33313.9|33273.9|33284|33244|10
1720598400000|2024-07-10 08:00:00|33298.4|33258.4|33298.5|33258.5|33310.9|33270.9|33288.7|33248.7|1
1720598700000|2024-07-10 08:05:00|33298.4|33258.4|33313.2|33273.2|33313.2|33273.2|33298.4|33258.4|3
1720599000000|2024-07-10 08:10:00|33310.5|33270.5|33348.2|33308.2|33348.2|33308.2|33310.5|33270.5|21
1720599300000|2024-07-10 08:15:00|33345.5|33305.5|33372.6|33332.6|33375.3|33335.3|33345.5|33305.5|7
1720599600000|2024-07-10 08:20:00|33370.2|33330.2|33339.6|33299.6|33370.2|33330.2|33329.7|33289.7|13
1720599900000|2024-07-10 08:25:00|33334.6|33294.6|33361.7|33321.7|33369.5|33329.5|33329.6|33289.6|14
1720600200000|2024-07-10 08:30:00|33359.3|33319.3|33366.7|33326.7|33379.1|33339.1|33359.3|33319.3|4
1720600500000|2024-07-10 08:35:00|33369.1|33329.1|33381.5|33341.5|33381.5|33341.5|33359|33319|10
1720600800000|2024-07-10 08:40:00|33381.4|33341.4|33389.2|33349.2|33394|33354|33379.2|33339.2|4
1720601100000|2024-07-10 08:45:00|33389.1|33349.1|33400.9|33360.9|33406.3|33366.3|33373.7|33333.7|31
1720601400000|2024-07-10 08:50:00|33400.8|33360.8|33405.9|33365.9|33406|33366|33395.7|33355.7|30
1720601700000|2024-07-10 08:55:00|33400.9|33360.9|33400.6|33360.6|33413.1|33373.1|33395.6|33355.6|9
1720602000000|2024-07-10 09:00:00|33395.6|33355.6|33390|33350|33402.9|33362.9|33390|33350|1
1720602300000|2024-07-10 09:05:00|33389.9|33349.9|33389.7|33349.7|33392.6|33352.6|33389.7|33349.7|3
1720602600000|2024-07-10 09:10:00|33392.3|33352.3|33367.1|33327.1|33394.6|33354.6|33364.4|33324.4|23
1720602900000|2024-07-10 09:15:00|33369.4|33329.4|33361.8|33321.8|33379.2|33339.2|33349.4|33309.4|2
1720603200000|2024-07-10 09:20:00|33364.4|33324.4|33383.9|33343.9|33399|33359|33364.4|33324.4|2
1720603500000|2024-07-10 09:25:00|33381.5|33341.5|33401.2|33361.2|33401.2|33361.2|33346.9|33306.9|164
1720603800000|2024-07-10 09:30:00|33403.9|33363.9|33405.9|33365.9|33406.5|33366.5|33383.6|33343.6|3
1720604100000|2024-07-10 09:35:00|33403.6|33363.6|33428.6|33388.6|33438.7|33398.7|33403.6|33363.6|10
1720604400000|2024-07-10 09:40:00|33441.5|33401.5|33415|33375|33444.2|33404.2|33410.4|33370.4|42
1720604700000|2024-07-10 09:45:00|33412.3|33372.3|33412.7|33372.7|33422.9|33382.9|33412.3|33372.3|8
1720605000000|2024-07-10 09:50:00|33412.6|33372.6|33412.4|33372.4|33412.6|33372.6|33412.4|33372.4|0
1720605300000|2024-07-10 09:55:00|33412.3|33372.3|33402.1|33362.1|33412.3|33372.3|33399.5|33359.5|15
1720605600000|2024-07-10 10:00:00|33394.8|33354.8|33413.9|33373.9|33426.7|33386.7|33394.8|33354.8|26
1720605900000|2024-07-10 10:05:00|33413.8|33373.8|33443.6|33403.6|33446.2|33406.2|33413.8|33373.8|21
1720606200000|2024-07-10 10:10:00|33448.9|33408.9|33448.3|33408.3|33453.5|33413.5|33443.3|33403.3|9
1720606500000|2024-07-10 10:15:00|33445.9|33405.9|33435.7|33395.7|33445.9|33405.9|33435.7|33395.7|0
1720606800000|2024-07-10 10:20:00|33433.3|33393.3|33438|33398|33440.8|33400.8|33423|33383|10
1720607100000|2024-07-10 10:25:00|33440.6|33400.6|33430.4|33390.4|33447.9|33407.9|33430.4|33390.4|11
1720607400000|2024-07-10 10:30:00|33427.7|33387.7|33404.8|33364.8|33430.4|33390.4|33394.8|33354.8|5
1720607700000|2024-07-10 10:35:00|33409.8|33369.8|33412.2|33372.2|33417.3|33377.3|33404.7|33364.7|3
1720608000000|2024-07-10 10:40:00|33414.5|33374.5|33419.5|33379.5|33424.6|33384.6|33402|33362|4
1720608300000|2024-07-10 10:45:00|33422.2|33382.2|33401.3|33361.3|33422.2|33382.2|33401.3|33361.3|35
1720608600000|2024-07-10 10:50:00|33398.6|33358.6|33406|33366|33411.1|33371.1|33396.2|33356.2|4
1720608900000|2024-07-10 10:55:00|33403.6|33363.6|33393.3|33353.3|33413.6|33373.6|33388.3|33348.3|6
1720609200000|2024-07-10 11:00:00|33398.3|33358.3|33380.4|33340.4|33398.3|33358.3|33380.4|33340.4|5
1720609500000|2024-07-10 11:05:00|33383|33343|33370.1|33330.1|33383|33343|33370.1|33330.1|16
1720609800000|2024-07-10 11:10:00|33367.5|33327.5|33385.1|33345.1|33385.1|33345.1|33364.7|33324.7|11
1720610100000|2024-07-10 11:15:00|33382.4|33342.4|33366.9|33326.9|33385.1|33345.1|33364.3|33324.3|15
1720610400000|2024-07-10 11:20:00|33364.5|33324.5|33404.2|33364.2|33406.9|33366.9|33364.5|33324.5|80
1720610700000|2024-07-10 11:25:00|33399.2|33359.2|33368.1|33328.1|33399.2|33359.2|33368.1|33328.1|47
1720611000000|2024-07-10 11:30:00|33363.1|33323.1|33369.8|33329.8|33372.2|33332.2|33349.9|33309.9|42
1720611300000|2024-07-10 11:35:00|33367.2|33327.2|33353.4|33313.4|33372.2|33332.2|33325.9|33285.9|94
1720611600000|2024-07-10 11:40:00|33353.3|33313.3|33370.4|33330.4|33372.8|33332.8|33353.3|33313.3|28
1720611900000|2024-07-10 11:45:00|33373.1|33333.1|33370.2|33330.2|33380.4|33340.4|33339.8|33299.8|27
1720612200000|2024-07-10 11:50:00|33367.8|33327.8|33349.9|33309.9|33369.9|33329.9|33346.8|33306.8|35
1720612500000|2024-07-10 11:55:00|33354.6|33314.6|33362.3|33322.3|33362.3|33322.3|33347.1|33307.1|9
1720612800000|2024-07-10 12:00:00|33362.2|33322.2|33432|33392|33432|33392|33362.2|33322.2|31
1720613100000|2024-07-10 12:05:00|33442|33402|33436.1|33396.1|33466.6|33426.6|33423.8|33383.8|105
1720613400000|2024-07-10 12:10:00|33438.8|33398.8|33433.5|33393.5|33439|33399|33406.2|33366.2|49
1720613700000|2024-07-10 12:15:00|33431.1|33391.1|33442.9|33402.9|33458|33418|33423.4|33383.4|29
1720614000000|2024-07-10 12:20:00|33440.6|33400.6|33450|33410|33455|33415|33415.4|33375.4|33
1720614300000|2024-07-10 12:25:00|33447.6|33407.6|33412.1|33372.1|33447.6|33407.6|33407.4|33367.4|75
1720614600000|2024-07-10 12:30:00|33409.7|33369.7|33379.7|33339.7|33417.2|33377.2|33379.7|33339.7|42
1720614900000|2024-07-10 12:35:00|33382.1|33342.1|33373.9|33333.9|33396.6|33356.6|33366.4|33326.4|49
1720615200000|2024-07-10 12:40:00|33371.5|33331.5|33393.9|33353.9|33426.6|33386.6|33371.5|33331.5|33
1720618200000|2024-07-10 13:30:00|33403|33363|33216.7|33176.7|33442.7|33402.7|33209.9|33169.9|1157
1720618500000|2024-07-10 13:35:00|33219.4|33179.4|33125.9|33085.9|33221.4|33181.4|33118.6|33078.6|673
1720618800000|2024-07-10 13:40:00|33133.3|33093.3|33112|33072|33209.1|33169.1|33089.1|33049.1|910
1720619100000|2024-07-10 13:45:00|33117|33077|33082.3|33042.3|33162.9|33122.9|33077.1|33037.1|673
1720619400000|2024-07-10 13:50:00|33084.6|33044.6|33072.5|33032.5|33095.8|33055.8|33060.5|33020.5|758
1720619700000|2024-07-10 13:55:00|33077.5|33037.5|33048.1|33008.1|33085.2|33045.2|33002.9|32962.9|1422
1720620000000|2024-07-10 14:00:00|33050.7|33010.7|33066.3|33026.3|33082.3|33042.3|33025|32985|738
1720620300000|2024-07-10 14:05:00|33068.9|33028.9|33027.1|32987.1|33070.8|33030.8|33002.7|32962.7|474
1720620600000|2024-07-10 14:10:00|33024.5|32984.5|33079.2|33039.2|33079.2|33039.2|33004.9|32964.9|432
1720620900000|2024-07-10 14:15:00|33081.6|33041.6|33037.7|32997.7|33081.6|33041.6|33021.5|32981.5|903
1720621200000|2024-07-10 14:20:00|33042.9|33002.9|32969.6|32929.6|33050.3|33010.3|32947|32907|1225
1720621500000|2024-07-10 14:25:00|32972.2|32932.2|32967.3|32927.3|33036.1|32996.1|32954.7|32914.7|891
1720621800000|2024-07-10 14:30:00|32964.9|32924.9|33021.3|32981.3|33029.2|32989.2|32932|32892|683
1720622100000|2024-07-10 14:35:00|33023.6|32983.6|32986.9|32946.9|33028.6|32988.6|32966.9|32926.9|367
1720622400000|2024-07-10 14:40:00|32984.5|32944.5|32987.7|32947.7|33012|32972|32976.3|32936.3|479
1720622700000|2024-07-10 14:45:00|32992.9|32952.9|32981|32941|33006.8|32966.8|32945.5|32905.5|725
1720623000000|2024-07-10 14:50:00|32978.4|32938.4|33006.6|32966.6|33006.6|32966.6|32960.9|32920.9|293
1720623300000|2024-07-10 14:55:00|33003.9|32963.9|32972.9|32932.9|33016.5|32976.5|32960.6|32920.6|497
1720623600000|2024-07-10 15:00:00|32967.9|32927.9|32919.3|32879.3|32970.3|32930.3|32908.9|32868.9|444
1720623900000|2024-07-10 15:05:00|32914.1|32874.1|32980.1|32940.1|32999.4|32959.4|32899.3|32859.3|234
1720624200000|2024-07-10 15:10:00|32975.3|32935.3|32984.9|32944.9|33021|32981|32957.3|32917.3|660
1720624500000|2024-07-10 15:15:00|32987.5|32947.5|32894.4|32854.4|32989.9|32949.9|32889.6|32849.6|322
1720624800000|2024-07-10 15:20:00|32891.8|32851.8|32895.1|32855.1|32912.6|32872.6|32879.6|32839.6|239
1720625100000|2024-07-10 15:25:00|32899.9|32859.9|32893.9|32853.9|32935.1|32895.1|32893.9|32853.9|136
1720625400000|2024-07-10 15:30:00|32891.5|32851.5|32908.9|32868.9|32909|32869|32886.7|32846.7|139
1720625700000|2024-07-10 15:35:00|32914.2|32874.2|32949.2|32909.2|32964.5|32924.5|32908.9|32868.9|159
1720626000000|2024-07-10 15:40:00|32953.9|32913.9|33003.2|32963.2|33016.7|32976.7|32953.9|32913.9|256
1720626300000|2024-07-10 15:45:00|32998.5|32958.5|32983|32943|33008.5|32968.5|32960.6|32920.6|125
1720626600000|2024-07-10 15:50:00|32978.2|32938.2|32978|32938|32998.1|32958.1|32972.8|32932.8|99
1720626900000|2024-07-10 15:55:00|32988.2|32948.2|33020.9|32980.9|33028.3|32988.3|32978|32938|229
1720627200000|2024-07-10 16:00:00|33023.5|32983.5|32943.3|32903.3|33023.5|32983.5|32943.3|32903.3|234
1720627500000|2024-07-10 16:05:00|32938|32898|32883|32843|32938|32898|32847.9|32807.9|348
1720627800000|2024-07-10 16:10:00|32885.6|32845.6|32867.6|32827.6|32888.2|32848.2|32857.7|32817.7|270
1720628100000|2024-07-10 16:15:00|32869.9|32829.9|32872.1|32832.1|32882.1|32842.1|32852.2|32812.2|149
1720628400000|2024-07-10 16:20:00|32869.5|32829.5|32907.6|32867.6|32910|32870|32869.5|32829.5|148
1720628700000|2024-07-10 16:25:00|32904.9|32864.9|32891.6|32851.6|32917|32877|32891.6|32851.6|148
1720629000000|2024-07-10 16:30:00|32881.6|32841.6|32861.4|32821.4|32881.6|32841.6|32856.2|32816.2|328
1720629300000|2024-07-10 16:35:00|32856.2|32816.2|32850.2|32810.2|32880.8|32840.8|32850.2|32810.2|244
1720629600000|2024-07-10 16:40:00|32840.2|32800.2|32870|32830|32870|32830|32840.2|32800.2|129
1720629900000|2024-07-10 16:45:00|32867.6|32827.6|32865.5|32825.5|32885.2|32845.2|32860.8|32820.8|152
1720630200000|2024-07-10 16:50:00|32863.1|32823.1|32822.6|32782.6|32865.5|32825.5|32790.1|32750.1|113
1720630500000|2024-07-10 16:55:00|32817.6|32777.6|32806.9|32766.9|32825.2|32785.2|32799.8|32759.8|114
1720630800000|2024-07-10 17:00:00|32804.1|32764.1|32854.3|32814.3|32854.3|32814.3|32799.3|32759.3|174
1720631100000|2024-07-10 17:05:00|32856.7|32816.7|32848.9|32808.9|32864.1|32824.1|32811.6|32771.6|376
1720631400000|2024-07-10 17:10:00|32846.5|32806.5|32838.6|32798.6|32864|32824|32828.7|32788.7|70
1720631700000|2024-07-10 17:15:00|32828.6|32788.6|32836.7|32796.7|32844.1|32804.1|32813.8|32773.8|163
1720632000000|2024-07-10 17:20:00|32839.3|32799.3|32809.1|32769.1|32839.3|32799.3|32803.9|32763.9|473
1720632300000|2024-07-10 17:25:00|32809|32769|32812.1|32772.1|32824.6|32784.6|32804.6|32764.6|133
1720632600000|2024-07-10 17:30:00|32814.5|32774.5|32859.5|32819.5|32879.7|32839.7|32814.5|32774.5|181
1720632900000|2024-07-10 17:35:00|32856.9|32816.9|32819.2|32779.2|32856.9|32816.9|32814.1|32774.1|182
1720633200000|2024-07-10 17:40:00|32821.8|32781.8|32861.8|32821.8|32869.5|32829.5|32819.2|32779.2|160
1720633500000|2024-07-10 17:45:00|32859.4|32819.4|32894.4|32854.4|32894.4|32854.4|32859.4|32819.4|276
1720633800000|2024-07-10 17:50:00|32891.8|32851.8|32890.9|32850.9|32911.4|32871.4|32874.4|32834.4|221
1720634100000|2024-07-10 17:55:00|32893.3|32853.3|32883.9|32843.9|32903.3|32863.3|32848|32808|709
1720634400000|2024-07-10 18:00:00|32881.3|32841.3|32878.9|32838.9|32899.1|32859.1|32876.5|32836.5|186
1720634700000|2024-07-10 18:05:00|32876.5|32836.5|32888.3|32848.3|32893.6|32853.6|32853.2|32813.2|220
1720635000000|2024-07-10 18:10:00|32883.5|32843.5|32848|32808|32888.2|32848.2|32835.3|32795.3|970
1720635300000|2024-07-10 18:15:00|32843.2|32803.2|32887.4|32847.4|32892.6|32852.6|32837.9|32797.9|693
1720656000000|2024-07-11 00:00:00|32890.8|32850.8|32900.7|32860.7|32930.9|32890.9|32823.4|32783.4|486
1720656300000|2024-07-11 00:05:00|32895.7|32855.7|32928.6|32888.6|32936.1|32896.1|32880.6|32840.6|68
1720656600000|2024-07-11 00:10:00|32933.8|32893.8|32946.1|32906.1|32951.3|32911.3|32933.7|32893.7|30
1720656900000|2024-07-11 00:15:00|32948.5|32908.5|32933.1|32893.1|32955.9|32915.9|32930.6|32890.6|22
1720657200000|2024-07-11 00:20:00|32928.1|32888.1|32897.8|32857.8|32930.6|32890.6|32897.8|32857.8|4
1720657500000|2024-07-11 00:25:00|32900.3|32860.3|32892.4|32852.4|32905.1|32865.1|32892.4|32852.4|2
1720657800000|2024-07-11 00:30:00|32892.3|32852.3|32864.5|32824.5|32892.3|32852.3|32854.5|32814.5|32
1720658100000|2024-07-11 00:35:00|32861.9|32821.9|32866.8|32826.8|32871.8|32831.8|32859.4|32819.4|8
1720658400000|2024-07-11 00:40:00|32861.8|32821.8|32869.1|32829.1|32869.2|32829.2|32859.1|32819.1|3
1720658700000|2024-07-11 00:45:00|32866.5|32826.5|32868.9|32828.9|32871.6|32831.6|32859.1|32819.1|20
1720659000000|2024-07-11 00:50:00|32866.4|32826.4|32868.7|32828.7|32868.7|32828.7|32861.3|32821.3|1
1720659300000|2024-07-11 00:55:00|32858.7|32818.7|32893.4|32853.4|32898.5|32858.5|32858.6|32818.6|28
1720659600000|2024-07-11 01:00:00|32896|32856|32890.7|32850.7|32913.4|32873.4|32885.7|32845.7|0
1720659900000|2024-07-11 01:05:00|32888.2|32848.2|32853.1|32813.1|32890.7|32850.7|32847.9|32807.9|3
1720660200000|2024-07-11 01:10:00|32850.5|32810.5|32848|32808|32868|32828|32847.9|32807.9|7
1720660500000|2024-07-11 01:15:00|32847.9|32807.9|32860.2|32820.2|32865.2|32825.2|32832.7|32792.7|1
1720660800000|2024-07-11 01:20:00|32862.7|32822.7|32854.8|32814.8|32865.1|32825.1|32849.9|32809.9|24
1720661100000|2024-07-11 01:25:00|32857.2|32817.2|32847|32807|32859.6|32819.6|32844.5|32804.5|5
1720661400000|2024-07-11 01:30:00|32846.9|32806.9|32819.3|32779.3|32846.9|32806.9|32816.9|32776.9|3
1720661700000|2024-07-11 01:35:00|32816.7|32776.7|32819.1|32779.1|32826.6|32786.6|32814.2|32774.2|0
1720662000000|2024-07-11 01:40:00|32821.5|32781.5|32821.4|32781.4|32824.1|32784.1|32818.8|32778.8|0
1720662300000|2024-07-11 01:45:00|32818.8|32778.8|32818.6|32778.6|32826.2|32786.2|32816.1|32776.1|2
1720662600000|2024-07-11 01:50:00|32816|32776|32805.8|32765.8|32816|32776|32803.4|32763.4|20
1720662900000|2024-07-11 01:55:00|32808.4|32768.4|32800.7|32760.7|32815.8|32775.8|32800.7|32760.7|0
1720663200000|2024-07-11 02:00:00|32800.6|32760.6|32800.5|32760.5|32805.5|32765.5|32798|32758|3
1720663500000|2024-07-11 02:05:00|32800.4|32760.4|32800.2|32760.2|32808|32768|32800.2|32760.2|25
1720663800000|2024-07-11 02:10:00|32800.1|32760.1|32800|32760|32800.1|32760.1|32797.6|32757.6|14
1720664100000|2024-07-11 02:15:00|32799.9|32759.9|32799.7|32759.7|32799.9|32759.9|32799.7|32759.7|0
1720664400000|2024-07-11 02:20:00|32799.6|32759.6|32814.6|32774.6|32814.6|32774.6|32799.6|32759.6|40
1720664700000|2024-07-11 02:25:00|32822|32782|32824.4|32784.4|32824.4|32784.4|32816.9|32776.9|2
1720665000000|2024-07-11 02:30:00|32829.3|32789.3|32829|32789|32844.2|32804.2|32826.5|32786.5|9
1720665300000|2024-07-11 02:35:00|32826.5|32786.5|32823.8|32783.8|32828.8|32788.8|32816.3|32776.3|2
1720665600000|2024-07-11 02:40:00|32828.8|32788.8|32823.4|32783.4|32833.7|32793.7|32816.1|32776.1|5
1720665900000|2024-07-11 02:45:00|32828.5|32788.5|32823.3|32783.3|32828.5|32788.5|32820.8|32780.8|1
1720666200000|2024-07-11 02:50:00|32825.8|32785.8|32828.1|32788.1|32830.7|32790.7|32825.5|32785.5|0
1720666500000|2024-07-11 02:55:00|32830.5|32790.5|32830.4|32790.4|32837.9|32797.9|32820.4|32780.4|1
1720666800000|2024-07-11 03:00:00|32827.8|32787.8|32820.2|32780.2|32830.4|32790.4|32815.2|32775.2|0
1720667100000|2024-07-11 03:05:00|32820.1|32780.1|32827.4|32787.4|32827.4|32787.4|32815|32775|2
1720667400000|2024-07-11 03:10:00|32824.8|32784.8|32809.7|32769.7|32827.4|32787.4|32802.2|32762.2|3
1720667700000|2024-07-11 03:15:00|32807.2|32767.2|32829.3|32789.3|32831.9|32791.9|32807|32767|1
1720668000000|2024-07-11 03:20:00|32826.9|32786.9|32831.6|32791.6|32836.8|32796.8|32824.1|32784.1|2
1720668300000|2024-07-11 03:25:00|32831.5|32791.5|32821.4|32781.4|32841.5|32801.5|32818.9|32778.9|0
1720668600000|2024-07-11 03:30:00|32818.8|32778.8|32818.6|32778.6|32821.4|32781.4|32816.4|32776.4|0
1720668900000|2024-07-11 03:35:00|32823.6|32783.6|32820.8|32780.8|32833.6|32793.6|32818.4|32778.4|1
1720669200000|2024-07-11 03:40:00|32823.4|32783.4|32828.2|32788.2|32833.3|32793.3|32823.2|32783.2|5
1720669500000|2024-07-11 03:45:00|32828.1|32788.1|32830.4|32790.4|32833.1|32793.1|32825.7|32785.7|10
1720669800000|2024-07-11 03:50:00|32830.3|32790.3|32830.1|32790.1|32832.7|32792.7|32822.8|32782.8|10
1720670100000|2024-07-11 03:55:00|32832.7|32792.7|32827.4|32787.4|32835.1|32795.1|32827.4|32787.4|1
1720670400000|2024-07-11 04:00:00|32822.4|32782.4|32832.2|32792.2|32832.3|32792.3|32819.8|32779.8|0
1720670700000|2024-07-11 04:05:00|32832.1|32792.1|32842|32802|32842.1|32802.1|32832.1|32792.1|4
1720671000000|2024-07-11 04:10:00|32841.9|32801.9|32829.2|32789.2|32841.9|32801.9|32829.2|32789.2|3
1720671300000|2024-07-11 04:15:00|32829.1|32789.1|32823.9|32783.9|32829.1|32789.1|32823.9|32783.9|38
1720671600000|2024-07-11 04:20:00|32823.8|32783.8|32823.6|32783.6|32826.4|32786.4|32823.6|32783.6|6
1720671900000|2024-07-11 04:25:00|32821.1|32781.1|32823.5|32783.5|32823.6|32783.6|32816.1|32776.1|4
1720672200000|2024-07-11 04:30:00|32818.5|32778.5|32815.7|32775.7|32818.5|32778.5|32813.2|32773.2|9
1720672500000|2024-07-11 04:35:00|32818.2|32778.2|32818|32778|32823|32783|32815.6|32775.6|2
1720672800000|2024-07-11 04:40:00|32817.9|32777.9|32817.8|32777.8|32817.9|32777.9|32815.3|32775.3|0
1720673100000|2024-07-11 04:45:00|32817.7|32777.7|32810|32770|32817.7|32777.7|32805|32765|3
1720673400000|2024-07-11 04:50:00|32809.9|32769.9|32814.8|32774.8|32817.3|32777.3|32809.8|32769.8|0
1720673700000|2024-07-11 04:55:00|32814.7|32774.7|32817.1|32777.1|32817.3|32777.3|32814.5|32774.5|2
1720674000000|2024-07-11 05:00:00|32817|32777|32809.3|32769.3|32819.5|32779.5|32809.3|32769.3|2
1720674300000|2024-07-11 05:05:00|32809.2|32769.2|32814.1|32774.1|32816.6|32776.6|32809.1|32769.1|5
1720674600000|2024-07-11 05:10:00|32811.6|32771.6|32803.8|32763.8|32816.6|32776.6|32803.8|32763.8|5
1720674900000|2024-07-11 05:15:00|32801.2|32761.2|32798.6|32758.6|32803.7|32763.7|32798.6|32758.6|7
1720675200000|2024-07-11 05:20:00|32798.5|32758.5|32803.4|32763.4|32803.5|32763.5|32798.5|32758.5|1
1720675500000|2024-07-11 05:25:00|32800.8|32760.8|32805.6|32765.6|32805.8|32765.8|32800.8|32760.8|2
1720675800000|2024-07-11 05:30:00|32808.1|32768.1|32810.4|32770.4|32815.5|32775.5|32803|32763|7
1720676100000|2024-07-11 05:35:00|32807.9|32767.9|32807.6|32767.6|32815.3|32775.3|32805.2|32765.2|11
1720676400000|2024-07-11 05:40:00|32810.2|32770.2|32797.4|32757.4|32812.6|32772.6|32792.5|32752.5|24
1720676700000|2024-07-11 05:45:00|32794.9|32754.9|32829.8|32789.8|32839.8|32799.8|32794.9|32754.9|54
1720677000000|2024-07-11 05:50:00|32829.7|32789.7|32832|32792|32832|32792|32814.5|32774.5|36
1720677300000|2024-07-11 05:55:00|32829.5|32789.5|32811.8|32771.8|32829.5|32789.5|32809.4|32769.4|1
1720677600000|2024-07-11 06:00:00|32806.8|32766.8|32836.8|32796.8|32839.4|32799.4|32806.8|32766.8|44
1720677900000|2024-07-11 06:05:00|32834.3|32794.3|32794|32754|32834.3|32794.3|32794|32754|8
1720678200000|2024-07-11 06:10:00|32796.5|32756.5|32793.9|32753.9|32799|32759|32786.4|32746.4|19
1720678500000|2024-07-11 06:15:00|32801.3|32761.3|32768.6|32728.6|32803.9|32763.9|32768.6|32728.6|17
1720678800000|2024-07-11 06:20:00|32771|32731|32778.3|32738.3|32783.4|32743.4|32768.5|32728.5|2
1720679100000|2024-07-11 06:25:00|32773.3|32733.3|32770.6|32730.6|32778.3|32738.3|32768.1|32728.1|2
1720679400000|2024-07-11 06:30:00|32768.1|32728.1|32772.9|32732.9|32780.5|32740.5|32765.5|32725.5|6
1720679700000|2024-07-11 06:35:00|32770.3|32730.3|32792.7|32752.7|32792.7|32752.7|32767.8|32727.8|3
1720680000000|2024-07-11 06:40:00|32792.6|32752.6|32774.8|32734.8|32792.6|32752.6|32772.3|32732.3|6
1720680300000|2024-07-11 06:45:00|32772.3|32732.3|32797.1|32757.1|32797.2|32757.2|32772.3|32732.3|3
1720680600000|2024-07-11 06:50:00|32794.6|32754.6|32786.9|32746.9|32797.1|32757.1|32781.9|32741.9|18
1720680900000|2024-07-11 06:55:00|32784.3|32744.3|32781.6|32741.6|32789.3|32749.3|32776.8|32736.8|0
1720681200000|2024-07-11 07:00:00|32779.1|32739.1|32776.4|32736.4|32779.1|32739.1|32766.6|32726.6|2
1720681500000|2024-07-11 07:05:00|32778.9|32738.9|32778.7|32738.7|32778.9|32738.9|32778.7|32738.7|0
1720681800000|2024-07-11 07:10:00|32776.1|32736.1|32791|32751|32791|32751|32768.6|32728.6|47
1720682100000|2024-07-11 07:15:00|32790.9|32750.9|32813.4|32773.4|32816|32776|32788.4|32748.4|24
1720682400000|2024-07-11 07:20:00|32815.9|32775.9|32851|32811|32873.6|32833.6|32815.9|32775.9|94
1720682700000|2024-07-11 07:25:00|32850.9|32810.9|32870.7|32830.7|32870.8|32830.8|32850.9|32810.9|10
1720683000000|2024-07-11 07:30:00|32868.2|32828.2|32863|32823|32870.7|32830.7|32858|32818|8
1720683300000|2024-07-11 07:35:00|32860.5|32820.5|32887.8|32847.8|32892.9|32852.9|32860.5|32820.5|4
1720683600000|2024-07-11 07:40:00|32885.3|32845.3|32887.6|32847.6|32890.2|32850.2|32867.7|32827.7|13
1720683900000|2024-07-11 07:45:00|32887.5|32847.5|32872.2|32832.2|32890.1|32850.1|32857.2|32817.2|16
1720684200000|2024-07-11 07:50:00|32874.7|32834.7|32864.5|32824.5|32879.6|32839.6|32864.5|32824.5|2
1720684500000|2024-07-11 07:55:00|32864.4|32824.4|32874.3|32834.3|32876.9|32836.9|32861.9|32821.9|10
1720684800000|2024-07-11 08:00:00|32874.2|32834.2|32866.4|32826.4|32874.2|32834.2|32859.1|32819.1|9
1720685100000|2024-07-11 08:05:00|32871.5|32831.5|32881.2|32841.2|32883.9|32843.9|32871.4|32831.4|5
1720685400000|2024-07-11 08:10:00|32883.7|32843.7|32873.4|32833.4|32883.7|32843.7|32873.4|32833.4|5
1720685700000|2024-07-11 08:15:00|32871|32831|32910.8|32870.8|32928.4|32888.4|32868.4|32828.4|10
1720686000000|2024-07-11 08:20:00|32920.8|32880.8|32915.5|32875.5|32933.1|32893.1|32905.6|32865.6|17
1720686300000|2024-07-11 08:25:00|32913|32873|32895.3|32855.3|32915.5|32875.5|32895.3|32855.3|2
1720686600000|2024-07-11 08:30:00|32892.8|32852.8|32860|32820|32892.8|32852.8|32860|32820|12
1720686900000|2024-07-11 08:35:00|32859.9|32819.9|32882.3|32842.3|32884.8|32844.8|32859.9|32819.9|3
1720687200000|2024-07-11 08:40:00|32882.2|32842.2|32884.5|32844.5|32907.1|32867.1|32882|32842|3
1720687500000|2024-07-11 08:45:00|32889.5|32849.5|32896.8|32856.8|32899.4|32859.4|32884.4|32844.4|8
1720687800000|2024-07-11 08:50:00|32894.2|32854.2|32886.5|32846.5|32906.7|32866.7|32881.5|32841.5|12
1720688100000|2024-07-11 08:55:00|32884|32844|32886.2|32846.2|32896.4|32856.4|32883.9|32843.9|9
1720688400000|2024-07-11 09:00:00|32883.7|32843.7|32893.5|32853.5|32901|32861|32881.1|32841.1|1
1720688700000|2024-07-11 09:05:00|32891|32851|32905.7|32865.7|32915.8|32875.8|32888.4|32848.4|7
1720689000000|2024-07-11 09:10:00|32903.2|32863.2|32900.4|32860.4|32913.2|32873.2|32893.1|32853.1|2
1720689300000|2024-07-11 09:15:00|32897.9|32857.9|32917.7|32877.7|32917.9|32877.9|32897.9|32857.9|4
1720689600000|2024-07-11 09:20:00|32917.6|32877.6|32907.4|32867.4|32917.6|32877.6|32907.4|32867.4|3
1720689900000|2024-07-11 09:25:00|32909.9|32869.9|32914.6|32874.6|32922.4|32882.4|32909.9|32869.9|7
1720690200000|2024-07-11 09:30:00|32917.2|32877.2|32926.9|32886.9|32937|32897|32914.6|32874.6|59
1720690500000|2024-07-11 09:35:00|32934.4|32894.4|32924.2|32884.2|32934.4|32894.4|32914.4|32874.4|7
1720690800000|2024-07-11 09:40:00|32929.2|32889.2|32938.9|32898.9|32939.1|32899.1|32929|32889|27
1720691100000|2024-07-11 09:45:00|32938.8|32898.8|32953.7|32913.7|32953.8|32913.8|32938.8|32898.8|25
1720691400000|2024-07-11 09:50:00|32953.6|32913.6|32933.4|32893.4|32953.6|32913.6|32933.4|32893.4|4
1720691700000|2024-07-11 09:55:00|32928.4|32888.4|32940.6|32900.6|32940.7|32900.7|32923.4|32883.4|12
1720692000000|2024-07-11 10:00:00|32938.1|32898.1|32930.4|32890.4|32943.1|32903.1|32922.9|32882.9|8
1720692300000|2024-07-11 10:05:00|32932.9|32892.9|32945.1|32905.1|32955.2|32915.2|32925.3|32885.3|17
1720692600000|2024-07-11 10:10:00|32942.6|32902.6|32977.4|32937.4|32995|32955|32937.4|32897.4|84
1720692900000|2024-07-11 10:15:00|32982.4|32942.4|32947.1|32907.1|32987.4|32947.4|32944.6|32904.6|36
1720693200000|2024-07-11 10:20:00|32952.1|32912.1|32916.8|32876.8|32952.1|32912.1|32911.8|32871.8|14
1720693500000|2024-07-11 10:25:00|32914.3|32874.3|32876.6|32836.6|32914.3|32874.3|32876.6|32836.6|5
1720693800000|2024-07-11 10:30:00|32879.1|32839.1|32873.8|32833.8|32886.5|32846.5|32871.3|32831.3|12
1720694100000|2024-07-11 10:35:00|32876.3|32836.3|32883.6|32843.6|32883.6|32843.6|32871.2|32831.2|8
1720694400000|2024-07-11 10:40:00|32883.5|32843.5|32873.3|32833.3|32883.5|32843.5|32873.3|32833.3|9
1720694700000|2024-07-11 10:45:00|32870.8|32830.8|32873|32833|32880.7|32840.7|32870.8|32830.8|7
1720695000000|2024-07-11 10:50:00|32870.5|32830.5|32882.8|32842.8|32885.4|32845.4|32870.5|32830.5|30
1720695300000|2024-07-11 10:55:00|32882.7|32842.7|32882.5|32842.5|32895.1|32855.1|32880|32840|17
1720695600000|2024-07-11 11:00:00|32880|32840|32899.8|32859.8|32899.8|32859.8|32880|32840|7
1720695900000|2024-07-11 11:05:00|32899.7|32859.7|32924.5|32884.5|32929.5|32889.5|32899.7|32859.7|52
1720696200000|2024-07-11 11:10:00|32922|32882|32959.2|32919.2|32969.2|32929.2|32919.4|32879.4|51
1720696500000|2024-07-11 11:15:00|32969.2|32929.2|32956.5|32916.5|32971.7|32931.7|32949.1|32909.1|75
1720696800000|2024-07-11 11:20:00|32948.9|32908.9|32943.7|32903.7|32948.9|32908.9|32938.8|32898.8|23
1720697100000|2024-07-11 11:25:00|32938.7|32898.7|32933.4|32893.4|32946.1|32906.1|32913.6|32873.6|76
1720697400000|2024-07-11 11:30:00|32930.9|32890.9|32963.2|32923.2|32968.2|32928.2|32928.4|32888.4|90
1720697700000|2024-07-11 11:35:00|32965.7|32925.7|32977.9|32937.9|32983.1|32943.1|32958|32918|143
1720698000000|2024-07-11 11:40:00|32980.4|32940.4|32972.7|32932.7|32987.8|32947.8|32962.7|32922.7|95
1720698300000|2024-07-11 11:45:00|32972.6|32932.6|32974.9|32934.9|32982.6|32942.6|32960|32920|62
1720698600000|2024-07-11 11:50:00|32974.8|32934.8|33027.1|32987.1|33027.1|32987.1|32974.8|32934.8|57
1720698900000|2024-07-11 11:55:00|33022.1|32982.1|33016.8|32976.8|33024.5|32984.5|33001.9|32961.9|211
1720699200000|2024-07-11 12:00:00|33011.7|32971.7|33006.5|32966.5|33029.2|32989.2|33001.5|32961.5|101
1720699500000|2024-07-11 12:05:00|33011.5|32971.5|32996.3|32956.3|33014|32974|32991.3|32951.3|20
1720699800000|2024-07-11 12:10:00|32991.3|32951.3|32991|32951|33011|32971|32991|32951|30
1720700100000|2024-07-11 12:15:00|32986|32946|33010.7|32970.7|33020.8|32980.8|32971|32931|96
1720700400000|2024-07-11 12:20:00|33005.7|32965.7|32965.6|32925.6|33013.2|32973.2|32955.7|32915.7|163
1720700700000|2024-07-11 12:25:00|32968.1|32928.1|32900.4|32860.4|32973|32933|32900.4|32860.4|201
1720701000000|2024-07-11 12:30:00|32905.4|32865.4|32885.2|32845.2|32940.4|32900.4|32877.8|32837.8|282
1720701300000|2024-07-11 12:35:00|32887.7|32847.7|32974.9|32934.9|32997.4|32957.4|32887.7|32847.7|230
1720701600000|2024-07-11 12:40:00|32982.4|32942.4|33054.6|33014.6|33084.7|33044.7|32977.4|32937.4|195
1720704600000|2024-07-11 13:30:00|33049.7|33009.7|32882|32842|33052.1|33012.1|32852|32812|945
1720704900000|2024-07-11 13:35:00|32887|32847|32746.9|32706.9|32889.5|32849.5|32737.1|32697.1|697
1720705200000|2024-07-11 13:40:00|32756.9|32716.9|32801.8|32761.8|32819.2|32779.2|32731.9|32691.9|594
1720705500000|2024-07-11 13:45:00|32796.8|32756.8|32926.2|32886.2|32948.7|32908.7|32766.8|32726.8|781
1720705800000|2024-07-11 13:50:00|32921.2|32881.2|32930.8|32890.8|32968.6|32928.6|32906|32866|290
1720706100000|2024-07-11 13:55:00|32933.4|32893.4|32985.6|32945.6|33003.3|32963.3|32900.9|32860.9|371
1720706400000|2024-07-11 14:00:00|32978.1|32938.1|32990.2|32950.2|33043|33003|32975.6|32935.6|396
1720706700000|2024-07-11 14:05:00|32982.7|32942.7|33014.6|32974.6|33062.5|33022.5|32975.1|32935.1|409
1720707000000|2024-07-11 14:10:00|33012.1|32972.1|32949.4|32909.4|33017.1|32977.1|32944.5|32904.5|147
1720707300000|2024-07-11 14:15:00|32951.9|32911.9|32861.8|32821.8|32951.9|32911.9|32839.4|32799.4|248
1720707600000|2024-07-11 14:20:00|32864.3|32824.3|32861.7|32821.7|32874.3|32834.3|32844.4|32804.4|193
1720707900000|2024-07-11 14:25:00|32864.1|32824.1|32833.8|32793.8|32884|32844|32831.6|32791.6|142
1720708200000|2024-07-11 14:30:00|32841.3|32801.3|32798.7|32758.7|32843.8|32803.8|32778.7|32738.7|188
1720708500000|2024-07-11 14:35:00|32801.3|32761.3|32758.5|32718.5|32808.8|32768.8|32711|32671|325
1720708800000|2024-07-11 14:40:00|32753.5|32713.5|32793.2|32753.2|32793.2|32753.2|32743.5|32703.5|101
1720709100000|2024-07-11 14:45:00|32803.2|32763.2|32725.6|32685.6|32823.1|32783.1|32725.5|32685.5|200
1720709400000|2024-07-11 14:50:00|32723.1|32683.1|32742.5|32702.5|32772.6|32732.6|32713|32673|208
1720709700000|2024-07-11 14:55:00|32745|32705|32777.2|32737.2|32782.4|32742.4|32742.5|32702.5|62
1720710000000|2024-07-11 15:00:00|32772.2|32732.2|32776.9|32736.9|32797.1|32757.1|32752|32712|66
1720710300000|2024-07-11 15:05:00|32774.4|32734.4|32779.2|32739.2|32791.9|32751.9|32764.4|32724.4|56
1720710600000|2024-07-11 15:10:00|32781.6|32741.6|32796.3|32756.3|32796.6|32756.6|32759|32719|265
1720710900000|2024-07-11 15:15:00|32786.3|32746.3|32770.9|32730.9|32788.5|32748.5|32761|32721|229
1720711200000|2024-07-11 15:20:00|32775.9|32735.9|32720.5|32680.5|32780.7|32740.7|32718.1|32678.1|144
1720711500000|2024-07-11 15:25:00|32710.6|32670.6|32697.7|32657.7|32718|32678|32675.2|32635.2|418
1720711800000|2024-07-11 15:30:00|32700.2|32660.2|32697.6|32657.6|32717.7|32677.7|32685.1|32645.1|79
1720712100000|2024-07-11 15:35:00|32705.1|32665.1|32727.2|32687.2|32737.2|32697.2|32674.8|32634.8|303
1720712400000|2024-07-11 15:40:00|32729.7|32689.7|32726.9|32686.9|32749.6|32709.6|32679.5|32639.5|252
1720712700000|2024-07-11 15:45:00|32719.4|32679.4|32736.5|32696.5|32756.5|32716.5|32711.9|32671.9|195
1720713000000|2024-07-11 15:50:00|32731.5|32691.5|32743.7|32703.7|32753.7|32713.7|32713.8|32673.8|111
1720713300000|2024-07-11 15:55:00|32738.6|32698.6|32730.8|32690.8|32758.6|32718.6|32728.5|32688.5|249
1720713600000|2024-07-11 16:00:00|32728.3|32688.3|32678.7|32638.7|32733.4|32693.4|32676.3|32636.3|291
1720713900000|2024-07-11 16:05:00|32676.2|32636.2|32713.4|32673.4|32733.4|32693.4|32666.2|32626.2|93
1720714200000|2024-07-11 16:10:00|32713.3|32673.3|32708|32668|32745.6|32705.6|32703.3|32663.3|68
1720714500000|2024-07-11 16:15:00|32713.1|32673.1|32747.8|32707.8|32782.5|32742.5|32708|32668|66
1720714800000|2024-07-11 16:20:00|32765.2|32725.2|32697.4|32657.4|32770.2|32730.2|32690|32650|118
1720715100000|2024-07-11 16:25:00|32697.3|32657.3|32631.7|32591.7|32697.3|32657.3|32622|32582|185
1720715400000|2024-07-11 16:30:00|32629.2|32589.2|32661.5|32621.5|32664.1|32624.1|32616.7|32576.7|331
1720715700000|2024-07-11 16:35:00|32656.4|32616.4|32753.8|32713.8|32766.3|32726.3|32653.9|32613.9|71
1720716000000|2024-07-11 16:40:00|32751.3|32711.3|32766.4|32726.4|32823.5|32783.5|32746.2|32706.2|234
1720716300000|2024-07-11 16:45:00|32766.3|32726.3|32770.9|32730.9|32776.1|32736.1|32743.8|32703.8|99
1720716600000|2024-07-11 16:50:00|32760.9|32720.9|32730.5|32690.5|32790.8|32750.8|32728|32688|49
1720716900000|2024-07-11 16:55:00|32735.5|32695.5|32735|32695|32792.6|32752.6|32730.5|32690.5|398
1720717200000|2024-07-11 17:00:00|32732.5|32692.5|32715|32675|32744.9|32704.9|32700|32660|167
1720717500000|2024-07-11 17:05:00|32712.5|32672.5|32752.3|32712.3|32759.9|32719.9|32702.5|32662.5|112
1720717800000|2024-07-11 17:10:00|32749.8|32709.8|32727.3|32687.3|32749.8|32709.8|32722.5|32682.5|104
1720718100000|2024-07-11 17:15:00|32729.7|32689.7|32774.1|32734.1|32779.2|32739.2|32722.1|32682.1|163
1720718400000|2024-07-11 17:20:00|32769.1|32729.1|32799|32759|32799|32759|32744.3|32704.3|190
1720718700000|2024-07-11 17:25:00|32796.5|32756.5|32811.2|32771.2|32831.4|32791.4|32791.5|32751.5|55
1720719000000|2024-07-11 17:30:00|32816.2|32776.2|32820.9|32780.9|32843.4|32803.4|32808.6|32768.6|181
1720719300000|2024-07-11 17:35:00|32815.9|32775.9|32838|32798|32858.1|32818.1|32813.3|32773.3|71
1720719600000|2024-07-11 17:40:00|32840.5|32800.5|32812.9|32772.9|32850.5|32810.5|32812.9|32772.9|63
1720719900000|2024-07-11 17:45:00|32812.8|32772.8|32807.5|32767.5|32827.7|32787.7|32802.6|32762.6|93
1720720200000|2024-07-11 17:50:00|32799.9|32759.9|32836.9|32796.9|32836.9|32796.9|32787.3|32747.3|271
1720720500000|2024-07-11 17:55:00|32834.3|32794.3|32864.1|32824.1|32876.6|32836.6|32804.5|32764.5|241
1720720800000|2024-07-11 18:00:00|32866.6|32826.6|32854.2|32814.2|32876.4|32836.4|32826.7|32786.7|379
1720721100000|2024-07-11 18:05:00|32856.7|32816.7|32846.2|32806.2|32871.5|32831.5|32831.7|32791.7|386
1720721400000|2024-07-11 18:10:00|32851.1|32811.1|32897.7|32857.7|32915.4|32875.4|32833.7|32793.7|1287
1720721700000|2024-07-11 18:15:00|32895.1|32855.1|32803|32763|32919.9|32879.9|32800.5|32760.5|908
1720742400000|2024-07-12 00:00:00|32878.9|32838.9|32857.7|32817.7|32896.3|32856.3|32723.1|32683.1|197
1720742700000|2024-07-12 00:05:00|32857.6|32817.6|32852.2|32812.2|32867.6|32827.6|32827.5|32787.5|2
1720743000000|2024-07-12 00:10:00|32849.6|32809.6|32831.9|32791.9|32852.2|32812.2|32817.2|32777.2|0
1720743300000|2024-07-12 00:15:00|32846.7|32806.7|32829.4|32789.4|32861.5|32821.5|32814.7|32774.7|33
1720743600000|2024-07-12 00:20:00|32832|32792|32856.2|32816.2|32866.3|32826.3|32832|32792|42
1720743900000|2024-07-12 00:25:00|32853.8|32813.8|32868.1|32828.1|32873.2|32833.2|32846.2|32806.2|46
1720744200000|2024-07-12 00:30:00|32865.7|32825.7|32853|32813|32865.7|32825.7|32845.8|32805.8|21
1720744500000|2024-07-12 00:35:00|32850.4|32810.4|32835.1|32795.1|32853|32813|32830.3|32790.3|25
1720744800000|2024-07-12 00:40:00|32832.7|32792.7|32827.4|32787.4|32832.7|32792.7|32822.5|32782.5|37
1720745100000|2024-07-12 00:45:00|32825|32785|32849.6|32809.6|32854.6|32814.6|32819.8|32779.8|23
1720745400000|2024-07-12 00:50:00|32849.5|32809.5|32846.9|32806.9|32856.9|32816.9|32844.5|32804.5|32
1720745700000|2024-07-12 00:55:00|32846.8|32806.8|32839|32799|32854.2|32814.2|32836.6|32796.6|30
1720746000000|2024-07-12 01:00:00|32836.6|32796.6|32851.3|32811.3|32861.4|32821.4|32836.6|32796.6|18
1720746300000|2024-07-12 01:05:00|32848.7|32808.7|32848.4|32808.4|32858.7|32818.7|32848.4|32808.4|27
1720746600000|2024-07-12 01:10:00|32838.4|32798.4|32850.5|32810.5|32850.6|32810.6|32833.4|32793.4|29
1720746900000|2024-07-12 01:15:00|32845.5|32805.5|32847.8|32807.8|32855.3|32815.3|32835.5|32795.5|2
1720747200000|2024-07-12 01:20:00|32845.2|32805.2|32865|32825|32865|32825|32837.8|32797.8|8
1720747500000|2024-07-12 01:25:00|32864.9|32824.9|32854.8|32814.8|32875.1|32835.1|32852.4|32812.4|5
1720747800000|2024-07-12 01:30:00|32852.4|32812.4|32862|32822|32862|32822|32832.3|32792.3|8
1720748100000|2024-07-12 01:35:00|32864.6|32824.6|32854.6|32814.6|32869.7|32829.7|32832.4|32792.4|17
1720748400000|2024-07-12 01:40:00|32852.2|32812.2|32846.8|32806.8|32856.9|32816.9|32844.5|32804.5|0
1720748700000|2024-07-12 01:45:00|32846.7|32806.7|32858.9|32818.9|32866.5|32826.5|32846.7|32806.7|0
1720749000000|2024-07-12 01:50:00|32863.9|32823.9|32866.2|32826.2|32866.4|32826.4|32856.2|32816.2|0
1720749300000|2024-07-12 01:55:00|32863.6|32823.6|32853.5|32813.5|32866.2|32826.2|32851.1|32811.1|0
1720749600000|2024-07-12 02:00:00|32848.3|32808.3|32823.2|32783.2|32850.9|32810.9|32813.2|32773.2|5
1720749900000|2024-07-12 02:05:00|32825.6|32785.6|32835.3|32795.3|32835.3|32795.3|32810.7|32770.7|5
1720750200000|2024-07-12 02:10:00|32832.9|32792.9|32827.6|32787.6|32847.7|32807.7|32807.9|32767.9|24
1720750500000|2024-07-12 02:15:00|32825.2|32785.2|32799.9|32759.9|32825.2|32785.2|32790|32750|4
1720750800000|2024-07-12 02:20:00|32797.5|32757.5|32809.7|32769.7|32809.7|32769.7|32789.8|32749.8|2
1720751100000|2024-07-12 02:25:00|32812.1|32772.1|32797|32757|32819.6|32779.6|32797|32757|29
1720751400000|2024-07-12 02:30:00|32807|32767|32806.5|32766.5|32811.8|32771.8|32799.3|32759.3|17
1720751700000|2024-07-12 02:35:00|32808.9|32768.9|32806.2|32766.2|32811.5|32771.5|32793.9|32753.9|2
1720752000000|2024-07-12 02:40:00|32813.6|32773.6|32816.5|32776.5|32836.4|32796.4|32813.6|32773.6|32
1720752300000|2024-07-12 02:45:00|32818.9|32778.9|32821|32781|32828.7|32788.7|32818.6|32778.6|7
1720752600000|2024-07-12 02:50:00|32828.6|32788.6|32803.5|32763.5|32828.6|32788.6|32786|32746|23
1720752900000|2024-07-12 02:55:00|32798.5|32758.5|32808.3|32768.3|32810.9|32770.9|32790.9|32750.9|1
1720753200000|2024-07-12 03:00:00|32805.7|32765.7|32803|32763|32808.3|32768.3|32793.1|32753.1|1
1720753500000|2024-07-12 03:05:00|32805.4|32765.4|32795.1|32755.1|32805.4|32765.4|32785.2|32745.2|1
1720753800000|2024-07-12 03:10:00|32797.5|32757.5|32814.8|32774.8|32814.8|32774.8|32795|32755|5
1720754100000|2024-07-12 03:15:00|32812.4|32772.4|32804.5|32764.5|32812.4|32772.4|32802.3|32762.3|0
1720754400000|2024-07-12 03:20:00|32802.1|32762.1|32791.9|32751.9|32802.1|32762.1|32789.4|32749.4|3
1720754700000|2024-07-12 03:25:00|32791.8|32751.8|32794|32754|32794.2|32754.2|32786.7|32746.7|2
1720755000000|2024-07-12 03:30:00|32793.9|32753.9|32805.9|32765.9|32806|32766|32783.8|32743.8|7
1720755300000|2024-07-12 03:35:00|32808.3|32768.3|32793.2|32753.2|32808.3|32768.3|32793.2|32753.2|3
1720755600000|2024-07-12 03:40:00|32793.1|32753.1|32797.9|32757.9|32798.1|32758.1|32793|32753|1
1720755900000|2024-07-12 03:45:00|32797.8|32757.8|32797.6|32757.6|32797.8|32757.8|32790.2|32750.2|17
1720756200000|2024-07-12 03:50:00|32802.6|32762.6|32804.7|32764.7|32804.9|32764.9|32802.5|32762.5|0
1720756500000|2024-07-12 03:55:00|32804.6|32764.6|32809.4|32769.4|32812.1|32772.1|32804.5|32764.5|2
1720756800000|2024-07-12 04:00:00|32807|32767|32799.4|32759.4|32809.4|32769.4|32796.8|32756.8|2
1720757100000|2024-07-12 04:05:00|32799.3|32759.3|32809.1|32769.1|32814.2|32774.2|32799.3|32759.3|0
1720757400000|2024-07-12 04:10:00|32806.5|32766.5|32811.2|32771.2|32813.8|32773.8|32806.4|32766.4|0
1720757700000|2024-07-12 04:15:00|32816.2|32776.2|32808.5|32768.5|32816.2|32776.2|32803.5|32763.5|0
1720758000000|2024-07-12 04:20:00|32805.9|32765.9|32808|32768|32808.1|32768.1|32803.4|32763.4|0
1720758300000|2024-07-12 04:25:00|32807.9|32767.9|32810.4|32770.4|32810.4|32770.4|32807.8|32767.8|0
1720758600000|2024-07-12 04:30:00|32810.3|32770.3|32797.5|32757.5|32810.3|32770.3|32795.3|32755.3|2
1720758900000|2024-07-12 04:35:00|32797.4|32757.4|32807.2|32767.2|32807.4|32767.4|32797.4|32757.4|1
1720759200000|2024-07-12 04:40:00|32807.1|32767.1|32816.9|32776.9|32819.3|32779.3|32807.1|32767.1|0
1720759500000|2024-07-12 04:45:00|32814.5|32774.5|32809|32769|32814.5|32774.5|32801.7|32761.7|11
1720759800000|2024-07-12 04:50:00|32808.9|32768.9|32808.7|32768.7|32808.9|32768.9|32806.6|32766.6|0
1720760100000|2024-07-12 04:55:00|32811.1|32771.1|32813.4|32773.4|32813.5|32773.5|32806.2|32766.2|2
1720760400000|2024-07-12 05:00:00|32810.8|32770.8|32813.1|32773.1|32815.8|32775.8|32808.2|32768.2|3
1720760700000|2024-07-12 05:05:00|32808.1|32768.1|32797.9|32757.9|32810.5|32770.5|32797.9|32757.9|4
1720761000000|2024-07-12 05:10:00|32797.8|32757.8|32797.6|32757.6|32797.8|32757.8|32795.3|32755.3|1
1720761300000|2024-07-12 05:15:00|32795.2|32755.2|32787.3|32747.3|32795.2|32755.2|32787.3|32747.3|1
1720761600000|2024-07-12 05:20:00|32787.2|32747.2|32789.6|32749.6|32792.3|32752.3|32787.1|32747.1|0
1720761900000|2024-07-12 05:25:00|32787|32747|32789.3|32749.3|32792.1|32752.1|32786.8|32746.8|1
1720762200000|2024-07-12 05:30:00|32786.7|32746.7|32776.4|32736.4|32786.7|32746.7|32774.1|32734.1|2
1720762500000|2024-07-12 05:35:00|32774|32734|32776.1|32736.1|32776.1|32736.1|32766.4|32726.4|2
1720762800000|2024-07-12 05:40:00|32781.1|32741.1|32778.5|32738.5|32783.6|32743.6|32768.7|32728.7|1
1720763100000|2024-07-12 05:45:00|32780.8|32740.8|32770.6|32730.6|32785.8|32745.8|32768.2|32728.2|0
1720763400000|2024-07-12 05:50:00|32773.2|32733.2|32765.3|32725.3|32773.2|32733.2|32755.4|32715.4|10
1720763700000|2024-07-12 05:55:00|32760.3|32720.3|32765|32725|32769.9|32729.9|32760.3|32720.3|3
1720764000000|2024-07-12 06:00:00|32767.4|32727.4|32762.1|32722.1|32769.5|32729.5|32757.1|32717.1|4
1720764300000|2024-07-12 06:05:00|32759.5|32719.5|32766.8|32726.8|32766.9|32726.9|32752.1|32712.1|12
1720764600000|2024-07-12 06:10:00|32764.4|32724.4|32754.1|32714.1|32764.4|32724.4|32751.6|32711.6|1
1720764900000|2024-07-12 06:15:00|32756.5|32716.5|32761.2|32721.2|32768.7|32728.7|32754|32714|2
1720765200000|2024-07-12 06:20:00|32763.6|32723.6|32773.3|32733.3|32775.7|32735.7|32761|32721|16
1720765500000|2024-07-12 06:25:00|32768.3|32728.3|32748|32708|32770.7|32730.7|32745.4|32705.4|28
1720765800000|2024-07-12 06:30:00|32750.4|32710.4|32737.5|32697.5|32750.4|32710.4|32732.5|32692.5|0
1720766100000|2024-07-12 06:35:00|32740.1|32700.1|32727.5|32687.5|32742.5|32702.5|32727.5|32687.5|25
1720766400000|2024-07-12 06:40:00|32729.8|32689.8|32705.1|32665.1|32734.8|32694.8|32697.9|32657.9|21
1720766700000|2024-07-12 06:45:00|32705|32665|32707.4|32667.4|32710|32670|32697.5|32657.5|4
1720767000000|2024-07-12 06:50:00|32705|32665|32694.7|32654.7|32709.6|32669.6|32692|32652|13
1720767300000|2024-07-12 06:55:00|32697.1|32657.1|32686.8|32646.8|32702.1|32662.1|32684.5|32644.5|2
1720767600000|2024-07-12 07:00:00|32676.8|32636.8|32676.6|32636.6|32681.8|32641.8|32669.3|32629.3|3
1720767900000|2024-07-12 07:05:00|32676.5|32636.5|32683.9|32643.9|32691.5|32651.5|32663.9|32623.9|9
1720768200000|2024-07-12 07:10:00|32681.3|32641.3|32683.6|32643.6|32686.1|32646.1|32678.6|32638.6|1
1720768500000|2024-07-12 07:15:00|32681.2|32641.2|32693.1|32653.1|32700.8|32660.8|32678.6|32638.6|1
1720768800000|2024-07-12 07:20:00|32690.7|32650.7|32687.8|32647.8|32700.6|32660.6|32675.6|32635.6|2
1720769100000|2024-07-12 07:25:00|32687.7|32647.7|32707.5|32667.5|32707.5|32667.5|32687.7|32647.7|5
1720769400000|2024-07-12 07:30:00|32697.5|32657.5|32679.6|32639.6|32707.5|32667.5|32677.2|32637.2|1
1720769700000|2024-07-12 07:35:00|32684.3|32644.3|32686.4|32646.4|32706.6|32666.6|32681.4|32641.4|11
1720770000000|2024-07-12 07:40:00|32683.8|32643.8|32705.6|32665.6|32708|32668|32678.7|32638.7|48
1720770300000|2024-07-12 07:45:00|32708|32668|32712.9|32672.9|32717.8|32677.8|32707.8|32667.8|25
1720770600000|2024-07-12 07:50:00|32715.3|32675.3|32717.4|32677.4|32717.5|32677.5|32707.5|32667.5|8
1720770900000|2024-07-12 07:55:00|32715|32675|32707.1|32667.1|32717.2|32677.2|32707.1|32667.1|2
1720771200000|2024-07-12 08:00:00|32711.8|32671.8|32716.8|32676.8|32727|32687|32711.8|32671.8|11
1720771500000|2024-07-12 08:05:00|32721.8|32681.8|32701.5|32661.5|32726.8|32686.8|32701.5|32661.5|6
1720771800000|2024-07-12 08:10:00|32704.1|32664.1|32701.2|32661.2|32706.5|32666.5|32696.3|32656.3|0
1720772100000|2024-07-12 08:15:00|32703.8|32663.8|32693.6|32653.6|32713.8|32673.8|32693.6|32653.6|42
1720772400000|2024-07-12 08:20:00|32691.2|32651.2|32693.3|32653.3|32695.8|32655.8|32691|32651|0
1720772700000|2024-07-12 08:25:00|32695.6|32655.6|32680.6|32640.6|32695.6|32655.6|32675.5|32635.5|9
1720773000000|2024-07-12 08:30:00|32683|32643|32672.7|32632.7|32685.3|32645.3|32667.7|32627.7|10
1720773300000|2024-07-12 08:35:00|32670.1|32630.1|32692.4|32652.4|32694.8|32654.8|32665|32625|16
1720773600000|2024-07-12 08:40:00|32694.8|32654.8|32674.5|32634.5|32694.8|32654.8|32674.5|32634.5|3
1720773900000|2024-07-12 08:45:00|32677.1|32637.1|32681.8|32641.8|32694.3|32654.3|32671.9|32631.9|24
1720774200000|2024-07-12 08:50:00|32684.2|32644.2|32683.9|32643.9|32689.1|32649.1|32683.9|32643.9|18
1720774500000|2024-07-12 08:55:00|32688.9|32648.9|32713.6|32673.6|32723.7|32683.7|32683.9|32643.9|32
1720774800000|2024-07-12 09:00:00|32716|32676|32675.7|32635.7|32718.3|32678.3|32675.7|32635.7|6
1720775100000|2024-07-12 09:05:00|32685.7|32645.7|32673|32633|32693.1|32653.1|32673|32633|36
1720775400000|2024-07-12 09:10:00|32678.3|32638.3|32675.1|32635.1|32683|32643|32670.2|32630.2|18
1720775700000|2024-07-12 09:15:00|32672.7|32632.7|32672.5|32632.5|32672.7|32632.7|32662.6|32622.6|23
1720776000000|2024-07-12 09:20:00|32672.4|32632.4|32656.9|32616.9|32672.4|32632.4|32656.9|32616.9|25
1720776300000|2024-07-12 09:25:00|32656.8|32616.8|32674|32634|32674|32634|32649.4|32609.4|20
1720776600000|2024-07-12 09:30:00|32673.9|32633.9|32681.6|32641.6|32681.7|32641.7|32656.5|32616.5|13
1720776900000|2024-07-12 09:35:00|32683.9|32643.9|32698.4|32658.4|32706.2|32666.2|32683.9|32643.9|37
1720777200000|2024-07-12 09:40:00|32696|32656|32700.4|32660.4|32706|32666|32695.9|32655.9|5
1720777500000|2024-07-12 09:45:00|32698.1|32658.1|32695.4|32655.4|32705.6|32665.6|32695.4|32655.4|12
1720777800000|2024-07-12 09:50:00|32697.8|32657.8|32699.9|32659.9|32715.1|32675.1|32697.6|32657.6|32
1720778100000|2024-07-12 09:55:00|32699.8|32659.8|32692.5|32652.5|32700.2|32660.2|32690.2|32650.2|50
1720778400000|2024-07-12 10:00:00|32694.8|32654.8|32689.9|32649.9|32700.1|32660.1|32677.6|32637.6|11
1720778700000|2024-07-12 10:05:00|32689.8|32649.8|32685.4|32645.4|32695.1|32655.1|32680.3|32640.3|12
1720779000000|2024-07-12 10:10:00|32685.3|32645.3|32715.2|32675.2|32715.2|32675.2|32685.3|32645.3|15
1720779300000|2024-07-12 10:15:00|32709.9|32669.9|32709.6|32669.6|32715.2|32675.2|32702.4|32662.4|8
1720779600000|2024-07-12 10:20:00|32704.9|32664.9|32709.3|32669.3|32709.4|32669.4|32697.2|32657.2|6
1720779900000|2024-07-12 10:25:00|32719.3|32679.3|32726.7|32686.7|32726.7|32686.7|32709.2|32669.2|6
1720780200000|2024-07-12 10:30:00|32726.6|32686.6|32728.7|32688.7|32739|32699|32726.4|32686.4|5
1720780500000|2024-07-12 10:35:00|32726.4|32686.4|32750.8|32710.8|32753.1|32713.1|32726.3|32686.3|22
1720780800000|2024-07-12 10:40:00|32750.7|32710.7|32740.5|32700.5|32758.4|32718.4|32740.5|32700.5|3
1720781100000|2024-07-12 10:45:00|32740.4|32700.4|32737.9|32697.9|32740.4|32700.4|32737.9|32697.9|1
1720781400000|2024-07-12 10:50:00|32737.8|32697.8|32749.9|32709.9|32750|32710|32737.8|32697.8|4
1720781700000|2024-07-12 10:55:00|32754.9|32714.9|32739.6|32699.6|32767.5|32727.5|32737.3|32697.3|37
1720782000000|2024-07-12 11:00:00|32734.6|32694.6|32756.7|32716.7|32757|32717|32731.8|32691.8|17
1720782300000|2024-07-12 11:05:00|32756.6|32716.6|32756.1|32716.1|32766.2|32726.2|32751.5|32711.5|24
1720782600000|2024-07-12 11:10:00|32756|32716|32763.5|32723.5|32773.6|32733.6|32756|32716|13
1720782900000|2024-07-12 11:15:00|32763.4|32723.4|32775.5|32735.5|32790.9|32750.9|32763.4|32723.4|71
1720783200000|2024-07-12 11:20:00|32785.5|32745.5|32787.6|32747.6|32790|32750|32775.4|32735.4|24
1720783500000|2024-07-12 11:25:00|32792.9|32752.9|32822.3|32782.3|32842.1|32802.1|32792.9|32752.9|24
1720783800000|2024-07-12 11:30:00|32824.9|32784.9|32802.3|32762.3|32834.6|32794.6|32780.1|32740.1|27
1720784100000|2024-07-12 11:35:00|32805|32765|32743.9|32703.9|32805|32765|32741.6|32701.6|10
1720784400000|2024-07-12 11:40:00|32743.8|32703.8|32761.6|32721.6|32776.3|32736.3|32743.8|32703.8|6
1720784700000|2024-07-12 11:45:00|32766.6|32726.6|32766.6|32726.6|32776.3|32736.3|32754.2|32714.2|60
1720785000000|2024-07-12 11:50:00|32763.9|32723.9|32756.6|32716.6|32771.6|32731.6|32753.8|32713.8|7
1720785300000|2024-07-12 11:55:00|32754|32714|32753.4|32713.4|32771.3|32731.3|32748.4|32708.4|7
1720785600000|2024-07-12 12:00:00|32751|32711|32795.8|32755.8|32795.8|32755.8|32743.2|32703.2|3
1720785900000|2024-07-12 12:05:00|32800.8|32760.8|32795.8|32755.8|32808.4|32768.4|32778.3|32738.3|14
1720786200000|2024-07-12 12:10:00|32798.1|32758.1|32825.8|32785.8|32850.9|32810.9|32798.1|32758.1|4
1720786500000|2024-07-12 12:15:00|32823.2|32783.2|32835.9|32795.9|32848.3|32808.3|32813.7|32773.7|15
1720786800000|2024-07-12 12:20:00|32838.5|32798.5|32778.6|32738.6|32850.9|32810.9|32756.3|32716.3|21
1720787100000|2024-07-12 12:25:00|32788.6|32748.6|32768.3|32728.3|32798.6|32758.6|32746.1|32706.1|18
1720787400000|2024-07-12 12:30:00|32766|32726|32760.1|32720.1|32787.9|32747.9|32752.9|32712.9|101
1720787700000|2024-07-12 12:35:00|32757.7|32717.7|32734.1|32694.1|32762.7|32722.7|32734.1|32694.1|56
1720788000000|2024-07-12 12:40:00|32741.4|32701.4|32764.8|32724.8|32779.2|32739.2|32711.7|32671.7|54
1720791000000|2024-07-12 13:30:00|32726.3|32686.3|32677.7|32637.7|32777.3|32737.3|32664|32624|740
1720791300000|2024-07-12 13:35:00|32660.7|32620.7|32673.8|32633.8|32724.3|32684.3|32636.8|32596.8|321
1720791600000|2024-07-12 13:40:00|32676.5|32636.5|32726.1|32686.1|32783.2|32743.2|32653.4|32613.4|362
1720791900000|2024-07-12 13:45:00|32718.5|32678.5|32659.5|32619.5|32718.5|32678.5|32649.6|32609.6|147
1720792200000|2024-07-12 13:50:00|32657.2|32617.2|32639.6|32599.6|32659.5|32619.5|32619.7|32579.7|136
1720792500000|2024-07-12 13:55:00|32644.6|32604.6|32630.6|32590.6|32649.8|32609.8|32587.1|32547.1|269
1720792800000|2024-07-12 14:00:00|32633.3|32593.3|32602.1|32562.1|32643.6|32603.6|32589.4|32549.4|160
1720793100000|2024-07-12 14:05:00|32607.1|32567.1|32604.5|32564.5|32619.3|32579.3|32594.5|32554.5|68
1720793400000|2024-07-12 14:10:00|32599.4|32559.4|32588.8|32548.8|32616.6|32576.6|32572.1|32532.1|100
1720793700000|2024-07-12 14:15:00|32578.8|32538.8|32588.6|32548.6|32623.4|32583.4|32571.5|32531.5|67
1720794000000|2024-07-12 14:20:00|32588.5|32548.5|32600.3|32560.3|32620.4|32580.4|32557.5|32517.5|178
1720794300000|2024-07-12 14:25:00|32605|32565|32647.4|32607.4|32647.4|32607.4|32594.8|32554.8|111
1720794600000|2024-07-12 14:30:00|32644.7|32604.7|32649.8|32609.8|32675.2|32635.2|32620.7|32580.7|79
1720794900000|2024-07-12 14:35:00|32642.1|32602.1|32571.9|32531.9|32649.8|32609.8|32559.5|32519.5|94
1720795200000|2024-07-12 14:40:00|32576.9|32536.9|32561.9|32521.9|32581.8|32541.8|32554.7|32514.7|206
1720795500000|2024-07-12 14:45:00|32569.3|32529.3|32515|32475|32569.3|32529.3|32510.1|32470.1|235
1720795800000|2024-07-12 14:50:00|32517.4|32477.4|32511.5|32471.5|32540.3|32500.3|32504.3|32464.3|215
1720796100000|2024-07-12 14:55:00|32508.9|32468.9|32438.5|32398.5|32516.8|32476.8|32435.5|32395.5|307
1720796400000|2024-07-12 15:00:00|32435.9|32395.9|32387.4|32347.4|32446.1|32406.1|32385.2|32345.2|429
1720796700000|2024-07-12 15:05:00|32399.4|32359.4|32385.9|32345.9|32421.3|32381.3|32377.3|32337.3|431
1720797000000|2024-07-12 15:10:00|32380.9|32340.9|32385.3|32345.3|32422.4|32382.4|32378.5|32338.5|188
1720797300000|2024-07-12 15:15:00|32387.6|32347.6|32455|32415|32462.8|32422.8|32387.6|32347.6|206
1720797600000|2024-07-12 15:20:00|32457.4|32417.4|32426|32386|32467.3|32427.3|32407.1|32367.1|343
1720797900000|2024-07-12 15:25:00|32428.4|32388.4|32441.7|32401.7|32466.4|32426.4|32413.3|32373.3|228
1720798200000|2024-07-12 15:30:00|32439|32399|32437.7|32397.7|32450.4|32410.4|32418.5|32378.5|175
1720798500000|2024-07-12 15:35:00|32435.3|32395.3|32472.9|32432.9|32484.6|32444.6|32427.7|32387.7|340
1720798800000|2024-07-12 15:40:00|32470.2|32430.2|32455.7|32415.7|32480.2|32440.2|32450.4|32410.4|67
1720799100000|2024-07-12 15:45:00|32451.1|32411.1|32429.4|32389.4|32474.8|32434.8|32429.4|32389.4|194
1720799400000|2024-07-12 15:50:00|32439.4|32399.4|32449.1|32409.1|32464.5|32424.5|32435.3|32395.3|158
1720799700000|2024-07-12 15:55:00|32456.8|32416.8|32504.2|32464.2|32605.1|32565.1|32439|32399|205
1720800000000|2024-07-12 16:00:00|32590.3|32510.3|32572.2|32532.2|32664.6|32611.9|32502.2|32462.2|139
1720800300000|2024-07-12 16:05:00|32574.6|32534.6|32681.6|32641.6|32774.3|32734.3|32562.2|32522.2|355
1720800600000|2024-07-12 16:10:00|32684.3|32644.3|32678.7|32638.7|32688.7|32648.7|32578.1|32538.1|72
1720800900000|2024-07-12 16:15:00|32671.4|32631.4|32617.7|32577.7|32676.4|32636.4|32585.5|32545.5|58
1720801200000|2024-07-12 16:20:00|32610|32570|32636.6|32596.6|32672.9|32632.9|32590|32550|89
1720801500000|2024-07-12 16:25:00|32638.9|32598.9|32601.4|32561.4|32638.9|32598.9|32544.5|32504.5|154
1720801800000|2024-07-12 16:30:00|32606.4|32566.4|32560|32520|32657.8|32617.8|32545.4|32505.4|88
1720802100000|2024-07-12 16:35:00|32547.7|32507.7|32454|32414|32550|32510|32436.7|32396.7|285
1720802400000|2024-07-12 16:40:00|32456.3|32416.3|32474.9|32434.9|32484.9|32444.9|32435|32395|135
1720802700000|2024-07-12 16:45:00|32472.5|32432.5|32500.7|32460.7|32508.4|32468.4|32450.2|32410.2|356
1720803000000|2024-07-12 16:50:00|32503|32463|32491.2|32451.2|32542.2|32502.2|32486.6|32446.6|88
1720803300000|2024-07-12 16:55:00|32493.5|32453.5|32626.8|32586.8|32626.8|32586.8|32488.9|32448.9|283
1720803600000|2024-07-12 17:00:00|32624.1|32584.1|32588.9|32548.9|32634.1|32594.1|32567.1|32527.1|174
1720803900000|2024-07-12 17:05:00|32591.6|32551.6|32577.1|32537.1|32620.7|32580.7|32556.2|32516.2|171
1720804200000|2024-07-12 17:10:00|32579.8|32539.8|32580.3|32540.3|32596.7|32556.7|32559.6|32519.6|167
1720804500000|2024-07-12 17:15:00|32577.6|32537.6|32525|32485|32580.3|32540.3|32517|32477|129
1720804800000|2024-07-12 17:20:00|32527.7|32487.7|32523.6|32483.6|32545.6|32505.6|32501.1|32461.1|179
1720805100000|2024-07-12 17:25:00|32531.3|32491.3|32543.4|32503.4|32568.1|32528.1|32513.5|32473.5|249
1720805400000|2024-07-12 17:30:00|32546|32506|32557.7|32517.7|32557.7|32517.7|32523.3|32483.3|55
1720805700000|2024-07-12 17:35:00|32555.4|32515.4|32551.3|32511.3|32561.5|32521.5|32544.1|32504.1|76
1720806000000|2024-07-12 17:40:00|32554|32514|32550.7|32510.7|32561.3|32521.3|32511.9|32471.9|76
1720806300000|2024-07-12 17:45:00|32548|32508|32603.9|32563.9|32603.9|32563.9|32545.6|32505.6|99
1720806600000|2024-07-12 17:50:00|32598.9|32558.9|32615.5|32575.5|32647.9|32607.9|32596.2|32556.2|106
1720806900000|2024-07-12 17:55:00|32618.2|32578.2|32648.7|32608.7|32678|32638|32601.9|32561.9|252
1720807200000|2024-07-12 18:00:00|32653.7|32613.7|32759.9|32719.9|32770|32730|32638.7|32598.7|733
1720807500000|2024-07-12 18:05:00|32757.2|32717.2|32647.4|32607.4|32757.2|32717.2|32632.8|32592.8|393
1720807800000|2024-07-12 18:10:00|32644.7|32604.7|32572.5|32532.5|32669.7|32629.7|32548.7|32508.7|649
1720808100000|2024-07-12 18:15:00|32567.9|32527.9|32534.3|32494.3|32567.9|32527.9|32504.8|32464.8|531
1721001600000|2024-07-15 00:00:00|32286.5|32246.5|32299.7|32259.7|32382.2|32342.2|32255.8|32215.8|273
1721001900000|2024-07-15 00:05:00|32294.7|32254.7|32335.6|32295.6|32368.6|32328.6|32282.5|32242.5|59
1721002200000|2024-07-15 00:10:00|32332.5|32292.5|32328.4|32288.4|32356.5|32316.5|32325.5|32285.5|15
1721002500000|2024-07-15 00:15:00|32330.3|32290.3|32366.2|32326.2|32366.2|32326.2|32312.3|32272.3|14
1721002800000|2024-07-15 00:20:00|32368.2|32328.2|32306.9|32266.9|32368.2|32328.2|32304.9|32264.9|8
1721003100000|2024-07-15 00:25:00|32310.8|32270.8|32344.3|32304.3|32361.3|32321.3|32310.8|32270.8|75
1721003400000|2024-07-15 00:30:00|32350.1|32310.1|32334.9|32294.9|32356.2|32316.2|32329.9|32289.9|3
1721003700000|2024-07-15 00:35:00|32336.9|32296.9|32342.7|32302.7|32346.7|32306.7|32331.7|32291.7|3
1721004000000|2024-07-15 00:40:00|32340.7|32300.7|32327.3|32287.3|32340.7|32300.7|32306.7|32266.7|40
1721004300000|2024-07-15 00:45:00|32329.2|32289.2|32299|32259|32329.2|32289.2|32296|32256|3
1721004600000|2024-07-15 00:50:00|32295.9|32255.9|32245.9|32205.9|32295.9|32255.9|32245.9|32205.9|49
1721004900000|2024-07-15 00:55:00|32249|32209|32253.5|32213.5|32253.5|32213.5|32222.9|32182.9|31
1721005200000|2024-07-15 01:00:00|32248.5|32208.5|32237.2|32197.2|32250.4|32210.4|32227.4|32187.4|1
1721005500000|2024-07-15 01:05:00|32239.1|32199.1|32225.9|32185.9|32242.2|32202.2|32222.1|32182.1|14
1721005800000|2024-07-15 01:10:00|32222.8|32182.8|32266.3|32226.3|32267.4|32227.4|32214.7|32174.7|64
1721006100000|2024-07-15 01:15:00|32261.3|32221.3|32250.4|32210.4|32262.4|32222.4|32216.4|32176.4|67
1721006400000|2024-07-15 01:20:00|32253.4|32213.4|32228.2|32188.2|32253.4|32213.4|32210.2|32170.2|40
1721006700000|2024-07-15 01:25:00|32230.1|32190.1|32224.9|32184.9|32238.1|32198.1|32218|32178|2
1721007000000|2024-07-15 01:30:00|32227.9|32187.9|32219.7|32179.7|32244.8|32204.8|32219.7|32179.7|2
1721007300000|2024-07-15 01:35:00|32221.6|32181.6|32203.3|32163.3|32223.5|32183.5|32201.4|32161.4|2
1721007600000|2024-07-15 01:40:00|32206.4|32166.4|32217.2|32177.2|32249.3|32209.3|32206.4|32166.4|10
1721007900000|2024-07-15 01:45:00|32220.3|32180.3|32232|32192|32237|32197|32204.1|32164.1|24
1721008200000|2024-07-15 01:50:00|32233.9|32193.9|32213.7|32173.7|32237|32197|32210.7|32170.7|1
1721008500000|2024-07-15 01:55:00|32210.6|32170.6|32215.4|32175.4|32218.7|32178.7|32203.6|32163.6|0
1721008800000|2024-07-15 02:00:00|32218.4|32178.4|32212.1|32172.1|32218.4|32178.4|32192.2|32152.2|3
1721009100000|2024-07-15 02:05:00|32208.2|32168.2|32204.9|32164.9|32208.2|32168.2|32198.1|32158.1|18
1721009400000|2024-07-15 02:10:00|32208|32168|32207.7|32167.7|32211.7|32171.7|32207.7|32167.7|4
1721009700000|2024-07-15 02:15:00|32204.7|32164.7|32202.5|32162.5|32204.7|32164.7|32197.5|32157.5|0
1721010000000|2024-07-15 02:20:00|32197.5|32157.5|32204.2|32164.2|32204.4|32164.4|32197.4|32157.4|10
1721010300000|2024-07-15 02:25:00|32204.1|32164.1|32204|32164|32209.1|32169.1|32204|32164|0
1721010600000|2024-07-15 02:30:00|32203.9|32163.9|32190.7|32150.7|32203.9|32163.9|32190.7|32150.7|0
1721010900000|2024-07-15 02:35:00|32190.6|32150.6|32187.4|32147.4|32192.4|32152.4|32184.4|32144.4|12
1721011200000|2024-07-15 02:40:00|32189.3|32149.3|32184.1|32144.1|32194.3|32154.3|32184.1|32144.1|7
1721011500000|2024-07-15 02:45:00|32184|32144|32188.8|32148.8|32188.8|32148.8|32183.9|32143.9|10
1721011800000|2024-07-15 02:50:00|32185.7|32145.7|32188.6|32148.6|32196.6|32156.6|32183.7|32143.7|4
1721012100000|2024-07-15 02:55:00|32193.6|32153.6|32186.4|32146.4|32198.6|32158.6|32183.4|32143.4|17
1721012400000|2024-07-15 03:00:00|32183.3|32143.3|32183.1|32143.1|32185.1|32145.1|32183.1|32143.1|0
1721012700000|2024-07-15 03:05:00|32185|32145|32179.8|32139.8|32193|32153|32179.8|32139.8|1
1721013000000|2024-07-15 03:10:00|32182.8|32142.8|32187.6|32147.6|32192.8|32152.8|32182.6|32142.6|1
1721013300000|2024-07-15 03:15:00|32190.6|32150.6|32182.4|32142.4|32192.5|32152.5|32182.4|32142.4|1
1721013600000|2024-07-15 03:20:00|32184.3|32144.3|32197.1|32157.1|32197.2|32157.2|32184.3|32144.3|3
1721013900000|2024-07-15 03:25:00|32202.1|32162.1|32186.9|32146.9|32202.1|32162.1|32181.9|32141.9|3
1721014200000|2024-07-15 03:30:00|32186.8|32146.8|32191.6|32151.6|32191.7|32151.7|32184.9|32144.9|0
1721014500000|2024-07-15 03:35:00|32193.5|32153.5|32184.5|32144.5|32193.5|32153.5|32184.5|32144.5|5
1721014800000|2024-07-15 03:40:00|32181.4|32141.4|32181.2|32141.2|32183.3|32143.3|32178.1|32138.1|0
1721015100000|2024-07-15 03:45:00|32181.1|32141.1|32177.8|32137.8|32181.1|32141.1|32174.9|32134.9|16
1721015400000|2024-07-15 03:50:00|32179.8|32139.8|32182.6|32142.6|32182.8|32142.8|32177.7|32137.7|3
1721015700000|2024-07-15 03:55:00|32182.5|32142.5|32177.4|32137.4|32184.4|32144.4|32177.4|32137.4|4
1721016000000|2024-07-15 04:00:00|32177.3|32137.3|32174.1|32134.1|32177.3|32137.3|32174.1|32134.1|6
1721016300000|2024-07-15 04:05:00|32174|32134|32181.9|32141.9|32182|32142|32173.9|32133.9|2
1721016600000|2024-07-15 04:10:00|32181.8|32141.8|32181.6|32141.6|32181.8|32141.8|32176.7|32136.7|2
1721016900000|2024-07-15 04:15:00|32181.5|32141.5|32176.4|32136.4|32181.5|32141.5|32173.4|32133.4|2
1721017200000|2024-07-15 04:20:00|32176.3|32136.3|32173.1|32133.1|32176.3|32136.3|32173.1|32133.1|4
1721017500000|2024-07-15 04:25:00|32173|32133|32172.8|32132.8|32182.9|32142.9|32161|32121|38
1721017800000|2024-07-15 04:30:00|32169.8|32129.8|32158.4|32118.4|32172.8|32132.8|32143.6|32103.6|49
1721018100000|2024-07-15 04:35:00|32156.4|32116.4|32145.1|32105.1|32160.3|32120.3|32142.2|32102.2|6
1721018400000|2024-07-15 04:40:00|32145|32105|32147.9|32107.9|32158|32118|32145|32105|4
1721018700000|2024-07-15 04:45:00|32152.9|32112.9|32152.7|32112.7|32155.9|32115.9|32149.6|32109.6|4
1721019000000|2024-07-15 04:50:00|32152.6|32112.6|32152.4|32112.4|32152.6|32112.6|32152.4|32112.4|0
1721019300000|2024-07-15 04:55:00|32149.3|32109.3|32149.1|32109.1|32149.3|32109.3|32149.1|32109.1|0
1721019600000|2024-07-15 05:00:00|32132.9|32092.9|32132.7|32092.7|32140.9|32100.9|32130.9|32090.9|20
1721019900000|2024-07-15 05:05:00|32132.6|32092.6|32132.5|32092.5|32132.6|32092.6|32130.6|32090.6|2
1721020200000|2024-07-15 05:10:00|32130.5|32090.5|32137.2|32097.2|32137.4|32097.4|32130.5|32090.5|4
1721020500000|2024-07-15 05:15:00|32135.3|32095.3|32132|32092|32137.2|32097.2|32132|32092|1
1721020800000|2024-07-15 05:20:00|32133.9|32093.9|32138.7|32098.7|32138.8|32098.8|32133.8|32093.8|0
1721021100000|2024-07-15 05:25:00|32136.7|32096.7|32141.5|32101.5|32141.7|32101.7|32136.7|32096.7|0
1721021400000|2024-07-15 05:30:00|32131.5|32091.5|32123.2|32083.2|32136.5|32096.5|32121.2|32081.2|7
1721021700000|2024-07-15 05:35:00|32123.1|32083.1|32117.9|32077.9|32123.1|32083.1|32117.9|32077.9|2
1721022000000|2024-07-15 05:40:00|32114.8|32074.8|32117.7|32077.7|32117.8|32077.8|32104.7|32064.7|14
1721022300000|2024-07-15 05:45:00|32117.6|32077.6|32130.5|32090.5|32136.7|32096.7|32114.5|32074.5|1
1721022600000|2024-07-15 05:50:00|32133.6|32093.6|32133.3|32093.3|32138.5|32098.5|32128.3|32088.3|0
1721022900000|2024-07-15 05:55:00|32135.2|32095.2|32128.1|32088.1|32135.2|32095.2|32125|32085|1
1721023200000|2024-07-15 06:00:00|32130|32090|32127.8|32087.8|32136.1|32096.1|32122.8|32082.8|1
1721023500000|2024-07-15 06:05:00|32129.7|32089.7|32137.6|32097.6|32145.8|32105.8|32129.7|32089.7|2
1721023800000|2024-07-15 06:10:00|32139.5|32099.5|32142.3|32102.3|32145.6|32105.6|32137.3|32097.3|2
1721024100000|2024-07-15 06:15:00|32137.3|32097.3|32130.9|32090.9|32137.3|32097.3|32129|32089|1
1721024400000|2024-07-15 06:20:00|32132.8|32092.8|32131.8|32091.8|32145.1|32105.1|32130.8|32090.8|13
1721024700000|2024-07-15 06:25:00|32136.8|32096.8|32131.6|32091.6|32136.8|32096.8|32131.6|32091.6|0
1721025000000|2024-07-15 06:30:00|32128.5|32088.5|32131.3|32091.3|32144.6|32104.6|32128.5|32088.5|2
1721025300000|2024-07-15 06:35:00|32136.3|32096.3|32143|32103|32158.1|32118.1|32131.3|32091.3|10
1721025600000|2024-07-15 06:40:00|32141.1|32101.1|32143.9|32103.9|32153|32113|32140.9|32100.9|5
1721025900000|2024-07-15 06:45:00|32145.8|32105.8|32116.4|32076.4|32148.9|32108.9|32109.4|32069.4|17
1721026200000|2024-07-15 06:50:00|32119.4|32079.4|32134.2|32094.2|32134.4|32094.4|32119.4|32079.4|3
1721026500000|2024-07-15 06:55:00|32132.3|32092.3|32127|32087|32134.2|32094.2|32125.1|32085.1|2
1721026800000|2024-07-15 07:00:00|32125.1|32085.1|32112.5|32072.5|32125.1|32085.1|32107.7|32067.7|4
1721027100000|2024-07-15 07:05:00|32114.4|32074.4|32108.1|32068.1|32114.4|32074.4|32108.1|32068.1|5
1721027400000|2024-07-15 07:10:00|32108|32068|32117.8|32077.8|32124|32084|32106.1|32066.1|4
1721027700000|2024-07-15 07:15:00|32119.7|32079.7|32141|32101|32146.8|32106.8|32119.6|32079.6|50
1721028000000|2024-07-15 07:20:00|32146.7|32106.7|32136.9|32096.9|32146.7|32106.7|32131.9|32091.9|30
1721028300000|2024-07-15 07:25:00|32135|32095|32118.5|32078.5|32136.9|32096.9|32118.5|32078.5|6
1721028600000|2024-07-15 07:30:00|32116.5|32076.5|32124.5|32084.5|32126.5|32086.5|32114.6|32074.6|5
1721028900000|2024-07-15 07:35:00|32124.4|32084.4|32117.3|32077.3|32124.4|32084.4|32114.2|32074.2|3
1721029200000|2024-07-15 07:40:00|32114.2|32074.2|32129|32089|32134.1|32094.1|32114.2|32074.2|7
1721029500000|2024-07-15 07:45:00|32128.9|32088.9|32133.7|32093.7|32136.8|32096.8|32125.8|32085.8|0
1721029800000|2024-07-15 07:50:00|32133.6|32093.6|32109.6|32069.6|32135.5|32095.5|32107.8|32067.8|6
1721030100000|2024-07-15 07:55:00|32099.6|32059.6|32125.5|32085.5|32125.6|32085.6|32099.6|32059.6|1
1721030400000|2024-07-15 08:00:00|32119.3|32079.3|32127.2|32087.2|32127.4|32087.4|32117.4|32077.4|7
1721030700000|2024-07-15 08:05:00|32129.1|32089.1|32133.9|32093.9|32133.9|32093.9|32125.9|32085.9|5
1721031000000|2024-07-15 08:10:00|32130.8|32090.8|32132.4|32092.4|32135.7|32095.7|32122.5|32082.5|1
1721031300000|2024-07-15 08:15:00|32132.3|32092.3|32129.1|32089.1|32132.3|32092.3|32122.3|32082.3|4
1721031600000|2024-07-15 08:20:00|32131|32091|32135.7|32095.7|32140.9|32100.9|32131|32091|0
1721031900000|2024-07-15 08:25:00|32128.8|32088.8|32131.7|32091.7|32138.7|32098.7|32125.7|32085.7|5
1721032200000|2024-07-15 08:30:00|32131.6|32091.6|32131.4|32091.4|32139.7|32099.7|32131.4|32091.4|0
1721032500000|2024-07-15 08:35:00|32129.5|32089.5|32141.2|32101.2|32143.1|32103.1|32129.5|32089.5|13
1721032800000|2024-07-15 08:40:00|32141.1|32101.1|32107.1|32067.1|32141.1|32101.1|32107.1|32067.1|45
1721033100000|2024-07-15 08:45:00|32105.2|32065.2|32114.9|32074.9|32133.1|32093.1|32102.1|32062.1|4
1721033400000|2024-07-15 08:50:00|32118|32078|32129.7|32089.7|32132.8|32092.8|32102.9|32062.9|8
1721033700000|2024-07-15 08:55:00|32127.8|32087.8|32118.3|32078.3|32130.8|32090.8|32106.4|32066.4|25
1721034000000|2024-07-15 09:00:00|32118.2|32078.2|32114.2|32074.2|32126.3|32086.3|32114.2|32074.2|6
1721034300000|2024-07-15 09:05:00|32112.3|32072.3|32130.1|32090.1|32130.1|32090.1|32106.1|32066.1|5
1721034600000|2024-07-15 09:10:00|32130|32090|32131.8|32091.8|32136.8|32096.8|32129.9|32089.9|29
1721034900000|2024-07-15 09:15:00|32131.7|32091.7|32129.6|32089.6|32141.7|32101.7|32129.6|32089.6|6
1721035200000|2024-07-15 09:20:00|32131.5|32091.5|32136.3|32096.3|32139.5|32099.5|32131.3|32091.3|0
1721035500000|2024-07-15 09:25:00|32133.2|32093.2|32144.8|32104.8|32151.1|32111.1|32133.1|32093.1|4
1721035800000|2024-07-15 09:30:00|32147.9|32107.9|32132.7|32092.7|32147.9|32107.9|32132.7|32092.7|7
1721036100000|2024-07-15 09:35:00|32130.8|32090.8|32137.4|32097.4|32142.5|32102.5|32127.6|32087.6|6
1721036400000|2024-07-15 09:40:00|32134.3|32094.3|32134.1|32094.1|32142.4|32102.4|32134.1|32094.1|0
1721036700000|2024-07-15 09:45:00|32139.1|32099.1|32143.8|32103.8|32152|32112|32133.9|32093.9|5
1721037000000|2024-07-15 09:50:00|32133.8|32093.8|32137.4|32097.4|32149.4|32109.4|32133.7|32093.7|49
1721037300000|2024-07-15 09:55:00|32140.5|32100.5|32142.8|32102.8|32148|32108|32133.5|32093.5|20
1721037600000|2024-07-15 10:00:00|32144.7|32104.7|32157.1|32117.1|32165.3|32125.3|32142.8|32102.8|30
1721037900000|2024-07-15 10:05:00|32160.2|32120.2|32134.9|32094.9|32160.2|32120.2|32130.1|32090.1|13
1721038200000|2024-07-15 10:10:00|32138|32098|32134.7|32094.7|32138|32098|32111.7|32071.7|9
1721038500000|2024-07-15 10:15:00|32139.7|32099.7|32141.3|32101.3|32149.6|32109.6|32134.5|32094.5|10
1721038800000|2024-07-15 10:20:00|32146.3|32106.3|32148.6|32108.6|32153.1|32113.1|32128.7|32088.7|15
1721039100000|2024-07-15 10:25:00|32139.8|32099.8|32148.4|32108.4|32148.4|32108.4|32136.5|32096.5|7
1721039400000|2024-07-15 10:30:00|32148.3|32108.3|32146.7|32106.7|32160.6|32120.6|32134.5|32094.5|26
1721039700000|2024-07-15 10:35:00|32143.6|32103.6|32136.5|32096.5|32146.7|32106.7|32128.4|32088.4|16
1721040000000|2024-07-15 10:40:00|32133.4|32093.4|32107.4|32067.4|32138.4|32098.4|32097.6|32057.6|19
1721040300000|2024-07-15 10:45:00|32105.5|32065.5|32117.9|32077.9|32129.8|32089.8|32102.3|32062.3|51
1721040600000|2024-07-15 10:50:00|32124.8|32084.8|32118.8|32078.8|32127.9|32087.9|32107.8|32067.8|12
1721040900000|2024-07-15 10:55:00|32121.9|32081.9|32121.7|32081.7|32131.8|32091.8|32113.7|32073.7|5
1721041200000|2024-07-15 11:00:00|32119.8|32079.8|32121.4|32081.4|32131.4|32091.4|32113.5|32073.5|0
1721041500000|2024-07-15 11:05:00|32119.5|32079.5|32145.5|32105.5|32147.4|32107.4|32119.5|32079.5|0
1721041800000|2024-07-15 11:10:00|32147.4|32107.4|32154|32114|32169.2|32129.2|32147.3|32107.3|28
1721042100000|2024-07-15 11:15:00|32152.1|32112.1|32150.7|32110.7|32157.1|32117.1|32138.9|32098.9|9
1721042400000|2024-07-15 11:20:00|32150.6|32110.6|32167.3|32127.3|32175.5|32135.5|32150.6|32110.6|7
1721042700000|2024-07-15 11:25:00|32165.4|32125.4|32168.3|32128.3|32172.2|32132.2|32160.3|32120.3|2
1721043000000|2024-07-15 11:30:00|32168.2|32128.2|32141.8|32101.8|32168.2|32128.2|32141.8|32101.8|1
1721043300000|2024-07-15 11:35:00|32141.7|32101.7|32167.2|32127.2|32174.2|32134.2|32141.7|32101.7|12
1721043600000|2024-07-15 11:40:00|32165.3|32125.3|32138.8|32098.8|32170.2|32130.2|32138.8|32098.8|9
1721043900000|2024-07-15 11:45:00|32136.9|32096.9|32110.5|32070.5|32138.8|32098.8|32110.5|32070.5|15
1721044200000|2024-07-15 11:50:00|32110.4|32070.4|32119|32079|32129|32089|32110.3|32070.3|27
1721044500000|2024-07-15 11:55:00|32122.1|32082.1|32059.3|32019.3|32130.9|32090.9|32051.9|32011.9|70
1721044800000|2024-07-15 12:00:00|32054.3|32014.3|32040.9|32000.9|32062.4|32022.4|32040.9|32000.9|39
1721045100000|2024-07-15 12:05:00|32042.8|32002.8|32027|31987|32045.9|32005.9|32025.1|31985.1|107
1721045400000|2024-07-15 12:10:00|32026.9|31986.9|32001.8|31961.8|32026.9|31986.9|31998.1|31958.1|38
1721045700000|2024-07-15 12:15:00|31998.7|31958.7|32023.4|31983.4|32023.4|31983.4|31991.7|31951.7|41
1721046000000|2024-07-15 12:20:00|32025.3|31985.3|32015|31975|32041.4|32001.4|32015|31975|5
1721046300000|2024-07-15 12:25:00|32018.1|31978.1|32032.9|31992.9|32037.9|31997.9|32013.1|31973.1|10
1721046600000|2024-07-15 12:30:00|32031|31991|31993.9|31953.9|32031|31991|31984.6|31944.6|29
1721046900000|2024-07-15 12:35:00|31990.7|31950.7|32033.7|31993.7|32049.4|32009.4|31990.7|31950.7|101
1721047200000|2024-07-15 12:40:00|32036.8|31996.8|32074|32034|32075.9|32035.9|32036.8|31996.8|29
1721050200000|2024-07-15 13:30:00|32007.8|31967.8|31962|31922|32069|32029|31952|31912|437
1721050500000|2024-07-15 13:35:00|31975.7|31935.7|32081.1|32041.1|32081.1|32041.1|31960.7|31920.7|293
1721050800000|2024-07-15 13:40:00|32077.9|32037.9|32097.7|32057.7|32140.9|32100.9|32044.8|32004.8|412
1721051100000|2024-07-15 13:45:00|32089.6|32049.6|32043|32003|32095.7|32055.7|32013.7|31973.7|270
1721051400000|2024-07-15 13:50:00|32051.2|32011.2|32107.2|32067.2|32137.2|32097.2|32029.2|31989.2|336
1721051700000|2024-07-15 13:55:00|32105.3|32065.3|32125.6|32085.6|32135.6|32095.6|32071.4|32031.4|116
1721052000000|2024-07-15 14:00:00|32122.5|32082.5|32054.7|32014.7|32143.7|32103.7|32041|32001|101
1721052300000|2024-07-15 14:05:00|32052.9|32012.9|32041.3|32001.3|32070.2|32030.2|32022|31982|208
1721052600000|2024-07-15 14:10:00|32039.4|31999.4|32042.9|32002.9|32083.1|32043.1|32039.4|31999.4|228
1721052900000|2024-07-15 14:15:00|32052.9|32012.9|31981.4|31941.4|32071|32031|31981.4|31941.4|358
1721053200000|2024-07-15 14:20:00|31983.3|31943.3|32024.2|31984.2|32034.2|31994.2|31975.1|31935.1|252
1721053500000|2024-07-15 14:25:00|32026.1|31986.1|32050.2|32010.2|32062.1|32022.1|32010.5|31970.5|197
1721053800000|2024-07-15 14:30:00|32042.1|32002.1|31986.2|31946.2|32050.2|32010.2|31984.3|31944.3|266
1721054100000|2024-07-15 14:35:00|31994.3|31954.3|31967.8|31927.8|31996.1|31956.1|31957.8|31917.8|238
1721054400000|2024-07-15 14:40:00|31967.7|31927.7|31958.8|31918.8|31980.2|31940.2|31952.7|31912.7|178
1721054700000|2024-07-15 14:45:00|31955|31915|32080.4|32040.4|32080.4|32040.4|31951.3|31911.3|174
1721055000000|2024-07-15 14:50:00|32078.5|32038.5|32068.9|32028.9|32081|32041|32017.2|31977.2|411
1721055300000|2024-07-15 14:55:00|32060.7|32020.7|32002.9|31962.9|32060.7|32020.7|31997.9|31957.9|211
1721055600000|2024-07-15 15:00:00|32006.1|31966.1|31984.6|31944.6|32015.4|31975.4|31964.7|31924.7|137
1721055900000|2024-07-15 15:05:00|31979.6|31939.6|32015|31975|32015.1|31975.1|31955.2|31915.2|237
1721056200000|2024-07-15 15:10:00|32010|31970|31963.5|31923.5|32015|31975|31963.5|31923.5|219
1721056500000|2024-07-15 15:15:00|31957.2|31917.2|31979.5|31939.5|31984.5|31944.5|31947.2|31907.2|102
1721056800000|2024-07-15 15:20:00|31985.7|31945.7|31999.2|31959.2|32009.2|31969.2|31979.4|31939.4|146
1721057100000|2024-07-15 15:25:00|31993|31953|32042.7|32002.7|32050.8|32010.8|31993|31953|90
1721057400000|2024-07-15 15:30:00|32046.4|32006.4|32038.7|31998.7|32072.6|32032.6|32032.4|31992.4|122
1721057700000|2024-07-15 15:35:00|32040.6|32000.6|32007.2|31967.2|32045.6|32005.6|31997.3|31957.3|132
1721058000000|2024-07-15 15:40:00|32002.2|31962.2|32005.1|31965.1|32017.2|31977.2|31989|31949|175
1721058300000|2024-07-15 15:45:00|32007|31967|31987.4|31947.4|32027|31987|31978.7|31938.7|303
1721058600000|2024-07-15 15:50:00|31984.3|31944.3|31986.5|31946.5|32001.6|31961.6|31979.2|31939.2|187
1721058900000|2024-07-15 15:55:00|31984.6|31944.6|32003.8|31963.8|32005.7|31965.7|31976.3|31936.3|313
1721059200000|2024-07-15 16:00:00|32005.7|31965.7|31957.3|31917.3|32007.6|31967.6|31936.2|31896.2|456
1721059500000|2024-07-15 16:05:00|31947.3|31907.3|31943.3|31903.3|31967.2|31927.2|31929.1|31889.1|237
1721059800000|2024-07-15 16:10:00|31941.5|31901.5|31901.2|31861.2|31969.5|31929.5|31901.2|31861.2|156
1721060100000|2024-07-15 16:15:00|31903.1|31863.1|31902.8|31862.8|31916.8|31876.8|31892.9|31852.9|173
1721060400000|2024-07-15 16:20:00|31899.7|31859.7|31850|31810|31902.7|31862.7|31850|31810|175
1721060700000|2024-07-15 16:25:00|31851.9|31811.9|31810.9|31770.9|31864.8|31824.8|31777.2|31737.2|256
1721061000000|2024-07-15 16:30:00|31812.8|31772.8|31815.1|31775.1|31839|31799|31793.3|31753.3|191
1721061300000|2024-07-15 16:35:00|31813.2|31773.2|31764.1|31724.1|31815.1|31775.1|31764.1|31724.1|208
1721061600000|2024-07-15 16:40:00|31767.8|31727.8|31745|31705|31779.6|31739.6|31745|31705|174
1721061900000|2024-07-15 16:45:00|31735|31695|31798.4|31758.4|31798.4|31758.4|31733.1|31693.1|133
1721062200000|2024-07-15 16:50:00|31796.6|31756.6|31756.3|31716.3|31796.6|31756.6|31740.8|31700.8|217
1721062500000|2024-07-15 16:55:00|31754.4|31714.4|31745.3|31705.3|31756.3|31716.3|31721.6|31681.6|118
1721062800000|2024-07-15 17:00:00|31753.5|31713.5|31706.3|31666.3|31765.3|31725.3|31701.3|31661.3|131
1721063100000|2024-07-15 17:05:00|31703.2|31663.2|31728.5|31688.5|31739.8|31699.8|31701.3|31661.3|98
1721063400000|2024-07-15 17:10:00|31730.3|31690.3|31734.5|31694.5|31752|31712|31718.4|31678.4|47
1721063700000|2024-07-15 17:15:00|31739.5|31699.5|31734.2|31694.2|31748|31708|31714.4|31674.4|99
1721064000000|2024-07-15 17:20:00|31740.5|31700.5|31742.1|31702.1|31752.1|31712.1|31728.4|31688.4|62
1721064300000|2024-07-15 17:25:00|31740.3|31700.3|31746.8|31706.8|31773.9|31733.9|31740|31700|123
1721064600000|2024-07-15 17:30:00|31743.7|31703.7|31755.3|31715.3|31763.7|31723.7|31733.7|31693.7|55
1721064900000|2024-07-15 17:35:00|31757.1|31717.1|31820.6|31780.6|31826.9|31786.9|31757.1|31717.1|72
1721065200000|2024-07-15 17:40:00|31823.7|31783.7|31832.5|31792.5|31860.7|31820.7|31806.8|31766.8|390
1721065500000|2024-07-15 17:45:00|31834.3|31794.3|31853.7|31813.7|31857.4|31817.4|31828.7|31788.7|150
1721065800000|2024-07-15 17:50:00|31850.6|31810.6|31796|31756|31854.2|31814.2|31792.4|31752.4|125
1721066100000|2024-07-15 17:55:00|31807.9|31767.9|31784.7|31744.7|31814.2|31774.2|31767.4|31727.4|184
1721066400000|2024-07-15 18:00:00|31786.5|31746.5|31750.7|31710.7|31788.4|31748.4|31750.7|31710.7|201
1721066700000|2024-07-15 18:05:00|31747|31707|31788.4|31748.4|31818.2|31778.2|31740.7|31700.7|327
1721067000000|2024-07-15 18:10:00|31785.2|31745.2|31792.6|31752.6|31805|31765|31754|31714|953
1721067300000|2024-07-15 18:15:00|31795.7|31755.7|31719.9|31679.9|31804.4|31764.4|31714.9|31674.9|476
1721088000000|2024-07-16 00:00:00|31789.9|31749.9|31866.1|31826.1|31889.8|31849.8|31773.7|31733.7|84
1721088300000|2024-07-16 00:05:00|31867.9|31827.9|31866.8|31826.8|31892.4|31852.4|31860.6|31820.6|27
1721088600000|2024-07-16 00:10:00|31868.6|31828.6|31851.6|31811.6|31876.8|31836.8|31838.6|31798.6|31
1721088900000|2024-07-16 00:15:00|31854.8|31814.8|31871.4|31831.4|31878.2|31838.2|31848.3|31808.3|10
1721089200000|2024-07-16 00:20:00|31871.3|31831.3|31886|31846|31887.8|31847.8|31865.3|31825.3|44
1721089500000|2024-07-16 00:25:00|31903.2|31863.2|31907.9|31867.9|31927.7|31887.7|31898.2|31858.2|93
1721089800000|2024-07-16 00:30:00|31906|31866|31909.4|31869.4|31914.6|31874.6|31906|31866|2
1721090100000|2024-07-16 00:35:00|31914.4|31874.4|31887.3|31847.3|31914.4|31874.4|31883.7|31843.7|17
1721090400000|2024-07-16 00:40:00|31883.7|31843.7|31886.6|31846.6|31886.7|31846.7|31876.7|31836.7|13
1721090700000|2024-07-16 00:45:00|31883.4|31843.4|31879.6|31839.6|31886.6|31846.6|31876.4|31836.4|11
1721091000000|2024-07-16 00:50:00|31881.4|31841.4|31853.5|31813.5|31886.3|31846.3|31853.5|31813.5|21
1721091300000|2024-07-16 00:55:00|31850.3|31810.3|31789.2|31749.2|31851.6|31811.6|31782.5|31742.5|49
1721091600000|2024-07-16 01:00:00|31791|31751|31742.1|31702.1|31816|31776|31742.1|31702.1|13
1721091900000|2024-07-16 01:05:00|31743.9|31703.9|31754.6|31714.6|31769.7|31729.7|31743.9|31703.9|7
1721092200000|2024-07-16 01:10:00|31752.8|31712.8|31751.2|31711.2|31761.3|31721.3|31746.2|31706.2|0
1721092500000|2024-07-16 01:15:00|31753|31713|31739.5|31699.5|31759.3|31719.3|31739.5|31699.5|4
1721092800000|2024-07-16 01:20:00|31742.7|31702.7|31739.3|31699.3|31769.3|31729.3|31739.3|31699.3|5
1721093100000|2024-07-16 01:25:00|31742.4|31702.4|31742.2|31702.2|31749|31709|31739.1|31699.1|2
1721093400000|2024-07-16 01:30:00|31744|31704|31721.9|31681.9|31744|31704|31707|31667|43
1721093700000|2024-07-16 01:35:00|31718.7|31678.7|31694.9|31654.9|31721.9|31681.9|31694.9|31654.9|6
1721094000000|2024-07-16 01:40:00|31693|31653|31699.2|31659.2|31704.7|31664.7|31684.8|31644.8|25
1721094300000|2024-07-16 01:45:00|31697.4|31657.4|31684.4|31644.4|31709.2|31669.2|31684.4|31644.4|20
1721094600000|2024-07-16 01:50:00|31684.3|31644.3|31679.1|31639.1|31684.3|31644.3|31674.1|31634.1|11
1721094900000|2024-07-16 01:55:00|31680.9|31640.9|31682|31642|31684.1|31644.1|31673.8|31633.8|15
1721095200000|2024-07-16 02:00:00|31683.8|31643.8|31663.6|31623.6|31683.8|31643.8|31653.6|31613.6|21
1721095500000|2024-07-16 02:05:00|31663.5|31623.5|31659.7|31619.7|31669.7|31629.7|31653.4|31613.4|36
1721095800000|2024-07-16 02:10:00|31663.3|31623.3|31664.9|31624.9|31673.2|31633.2|31661.4|31621.4|42
1721096100000|2024-07-16 02:15:00|31664.8|31624.8|31699|31659|31700.8|31660.8|31663|31623|50
1721096400000|2024-07-16 02:20:00|31698.9|31658.9|31695.1|31655.1|31698.9|31658.9|31691.6|31651.6|4
1721096700000|2024-07-16 02:25:00|31693.3|31653.3|31693.1|31653.1|31695|31655|31691.3|31651.3|2
1721097000000|2024-07-16 02:30:00|31693|31653|31691|31651|31696.1|31656.1|31689.2|31649.2|5
1721097300000|2024-07-16 02:35:00|31689.2|31649.2|31678.9|31638.9|31691|31651|31674|31634|2
1721097600000|2024-07-16 02:40:00|31675.7|31635.7|31678.7|31638.7|31678.8|31638.8|31673.8|31633.8|2
1721097900000|2024-07-16 02:45:00|31678.6|31638.6|31690.2|31650.2|31712.1|31672.1|31678.6|31638.6|18
1721098200000|2024-07-16 02:50:00|31693.4|31653.4|31683.1|31643.1|31705.5|31665.5|31683.1|31643.1|35
1721098500000|2024-07-16 02:55:00|31686.4|31646.4|31696.5|31656.5|31698.3|31658.3|31678.1|31638.1|11
1721098800000|2024-07-16 03:00:00|31693.3|31653.3|31694.4|31654.4|31696.4|31656.4|31687.7|31647.7|3
1721099100000|2024-07-16 03:05:00|31689.4|31649.4|31689.5|31649.5|31708|31668|31689.4|31649.4|70
1721099400000|2024-07-16 03:10:00|31686.3|31646.3|31695.7|31655.7|31710.7|31670.7|31684.5|31644.5|2
1721099700000|2024-07-16 03:15:00|31697.5|31657.5|31672.2|31632.2|31700.7|31660.7|31672.2|31632.2|2
1721100000000|2024-07-16 03:20:00|31674|31634|31683.4|31643.4|31688.4|31648.4|31674|31634|1
1721100300000|2024-07-16 03:25:00|31680.2|31640.2|31678.1|31638.1|31680.2|31640.2|31671.5|31631.5|2
1721100600000|2024-07-16 03:30:00|31678|31638|31682.9|31642.9|31682.9|31642.9|31677.9|31637.9|2
1721100900000|2024-07-16 03:35:00|31682.8|31642.8|31690.8|31650.8|31690.9|31650.9|31681|31641|2
1721101200000|2024-07-16 03:40:00|31692.5|31652.5|31682|31642|31692.5|31652.5|31682|31642|15
1721101500000|2024-07-16 03:45:00|31681.9|31641.9|31680.3|31640.3|31685.3|31645.3|31678.5|31638.5|4
1721101800000|2024-07-16 03:50:00|31683.5|31643.5|31676.4|31636.4|31683.5|31643.5|31676.4|31636.4|3
1721102100000|2024-07-16 03:55:00|31673.2|31633.2|31669.7|31629.7|31678|31638|31669.7|31629.7|2
1721102400000|2024-07-16 04:00:00|31667.9|31627.9|31667.7|31627.7|31672.9|31632.9|31667.7|31627.7|5
1721102700000|2024-07-16 04:05:00|31669.5|31629.5|31660.6|31620.6|31672.6|31632.6|31660.6|31620.6|7
1721103000000|2024-07-16 04:10:00|31660.5|31620.5|31660.4|31620.4|31664|31624|31660.4|31620.4|3
1721103300000|2024-07-16 04:15:00|31660.3|31620.3|31656.9|31616.9|31660.3|31620.3|31656.9|31616.9|3
1721103600000|2024-07-16 04:20:00|31660.1|31620.1|31658.4|31618.4|31663.6|31623.6|31658.4|31618.4|3
1721103900000|2024-07-16 04:25:00|31661.6|31621.6|31663.2|31623.2|31663.4|31623.4|31661.6|31621.6|3
1721104200000|2024-07-16 04:30:00|31664.9|31624.9|31672.9|31632.9|31672.9|31632.9|31662.9|31622.9|3
1721104500000|2024-07-16 04:35:00|31672.8|31632.8|31672.7|31632.7|31672.8|31632.8|31672.7|31632.7|3
1721104800000|2024-07-16 04:40:00|31672.6|31632.6|31669.2|31629.2|31672.6|31632.6|31669.2|31629.2|3
1721105100000|2024-07-16 04:45:00|31669.1|31629.1|31672.1|31632.1|31673.9|31633.9|31669.1|31629.1|3
1721105400000|2024-07-16 04:50:00|31672|31632|31668.6|31628.6|31672|31632|31668.6|31628.6|2
1721105700000|2024-07-16 04:55:00|31671.8|31631.8|31674.8|31634.8|31679.8|31639.8|31671.6|31631.6|5
1721106000000|2024-07-16 05:00:00|31671.6|31631.6|31664.6|31624.6|31671.6|31631.6|31664.6|31624.6|4
1721106300000|2024-07-16 05:05:00|31664.5|31624.5|31664.3|31624.3|31664.5|31624.5|31664.3|31624.3|3
1721106600000|2024-07-16 05:10:00|31664.2|31624.2|31665.8|31625.8|31670.9|31630.9|31664.1|31624.1|4
1721106900000|2024-07-16 05:15:00|31669|31629|31667|31627|31669|31629|31663.9|31623.9|4
1721107200000|2024-07-16 05:20:00|31668.8|31628.8|31680.3|31640.3|31680.3|31640.3|31668.6|31628.6|4
1721107500000|2024-07-16 05:25:00|31678.5|31638.5|31673.3|31633.3|31678.5|31638.5|31673.3|31633.3|4
1721107800000|2024-07-16 05:30:00|31673.2|31633.2|31669.8|31629.8|31674.9|31634.9|31664.9|31624.9|3
1721108100000|2024-07-16 05:35:00|31666.5|31626.5|31671.3|31631.3|31681.4|31641.4|31666.5|31626.5|2
1721108400000|2024-07-16 05:40:00|31671.2|31631.2|31686.3|31646.3|31694.6|31654.6|31671.2|31631.2|5
1721108700000|2024-07-16 05:45:00|31684.5|31644.5|31662.5|31622.5|31686.3|31646.3|31662.5|31622.5|3
1721109000000|2024-07-16 05:50:00|31658.9|31618.9|31663.7|31623.7|31668.8|31628.8|31657.1|31617.1|4
1721109300000|2024-07-16 05:55:00|31665.5|31625.5|31673.5|31633.5|31678.5|31638.5|31663.7|31623.7|2
1721109600000|2024-07-16 06:00:00|31673.4|31633.4|31667.1|31627.1|31688.9|31648.9|31658.3|31618.3|74
1721109900000|2024-07-16 06:05:00|31667|31627|31666.8|31626.8|31670.5|31630.5|31662|31622|1
1721110200000|2024-07-16 06:10:00|31665|31625|31676.8|31636.8|31681.9|31641.9|31654.9|31614.9|17
1721110500000|2024-07-16 06:15:00|31675|31635|31678|31638|31680|31640|31668.2|31628.2|1
1721110800000|2024-07-16 06:20:00|31681.5|31641.5|31667.8|31627.8|31681.5|31641.5|31667.8|31627.8|9
1721111100000|2024-07-16 06:25:00|31667.7|31627.7|31655.7|31615.7|31667.7|31627.7|31655.7|31615.7|1
1721111400000|2024-07-16 06:30:00|31654|31614|31645.5|31605.5|31655.7|31615.7|31632.1|31592.1|6
1721111700000|2024-07-16 06:35:00|31643.7|31603.7|31648.4|31608.4|31655.3|31615.3|31641.9|31601.9|9
1721112000000|2024-07-16 06:40:00|31646.6|31606.6|31649.9|31609.9|31649.9|31609.9|31641.5|31601.5|2
1721112300000|2024-07-16 06:45:00|31653.2|31613.2|31646.2|31606.2|31653.2|31613.2|31643|31603|12
1721112600000|2024-07-16 06:50:00|31646.1|31606.1|31642.6|31602.6|31649.2|31609.2|31640.9|31600.9|13
1721112900000|2024-07-16 06:55:00|31640.9|31600.9|31642.4|31602.4|31642.6|31602.6|31640.7|31600.7|0
1721113200000|2024-07-16 07:00:00|31640.6|31600.6|31638.9|31598.9|31642.4|31602.4|31632.2|31592.2|8
1721113500000|2024-07-16 07:05:00|31637.1|31597.1|31641.9|31601.9|31645.1|31605.1|31633.7|31593.7|14
1721113800000|2024-07-16 07:10:00|31640.1|31600.1|31633.4|31593.4|31641.8|31601.8|31631.6|31591.6|2
1721114100000|2024-07-16 07:15:00|31633.3|31593.3|31634.9|31594.9|31641.5|31601.5|31631.4|31591.4|9
1721114400000|2024-07-16 07:20:00|31634.8|31594.8|31684.6|31644.6|31684.6|31644.6|31634.8|31594.8|5
1721114700000|2024-07-16 07:25:00|31682.8|31642.8|31662.6|31622.6|31684.6|31644.6|31662.6|31622.6|4
1721115000000|2024-07-16 07:30:00|31662.5|31622.5|31690.5|31650.5|31690.5|31650.5|31662.5|31622.5|2
1721115300000|2024-07-16 07:35:00|31688.7|31648.7|31670.3|31630.3|31688.7|31648.7|31668.6|31628.6|6
1721115600000|2024-07-16 07:40:00|31660.3|31620.3|31661.8|31621.8|31676.7|31636.7|31658.5|31618.5|4
1721115900000|2024-07-16 07:45:00|31661.7|31621.7|31666.8|31626.8|31676.9|31636.9|31660|31620|29
1721116200000|2024-07-16 07:50:00|31666.7|31626.7|31678.9|31638.9|31700.8|31660.8|31666.7|31626.7|38
1721116500000|2024-07-16 07:55:00|31678.8|31638.8|31687.4|31647.4|31709.3|31669.3|31678.8|31638.8|24
1721116800000|2024-07-16 08:00:00|31685.6|31645.6|31665.4|31625.4|31685.6|31645.6|31665.4|31625.4|23
1721117100000|2024-07-16 08:05:00|31665.3|31625.3|31648|31608|31665.3|31625.3|31648|31608|2
1721117400000|2024-07-16 08:10:00|31644.5|31604.5|31627.8|31587.8|31648|31608|31624.3|31584.3|13
1721117700000|2024-07-16 08:15:00|31636|31596|31607.8|31567.8|31637.6|31597.6|31597.9|31557.9|27
1721118000000|2024-07-16 08:20:00|31611|31571|31671.3|31631.3|31671.4|31631.4|31611|31571|27
1721118300000|2024-07-16 08:25:00|31669.5|31629.5|31642.3|31602.3|31671.3|31631.3|31639|31599|11
1721118600000|2024-07-16 08:30:00|31642.2|31602.2|31648.7|31608.7|31662.1|31622.1|31632.2|31592.2|25
1721118900000|2024-07-16 08:35:00|31642|31602|31649.9|31609.9|31651.7|31611.7|31641.7|31601.7|2
1721119200000|2024-07-16 08:40:00|31648.2|31608.2|31704.7|31664.7|31709.7|31669.7|31648.2|31608.2|6
1721119500000|2024-07-16 08:45:00|31701.4|31661.4|31715.9|31675.9|31756|31716|31701.4|31661.4|7
1721119800000|2024-07-16 08:50:00|31725.9|31685.9|31725.6|31685.6|31755.8|31715.8|31725.6|31685.6|6
1721120100000|2024-07-16 08:55:00|31727.4|31687.4|31757.1|31717.1|31758.9|31718.9|31727.4|31687.4|6
1721120400000|2024-07-16 09:00:00|31753.9|31713.9|31746.8|31706.8|31756.9|31716.9|31742.1|31702.1|11
1721120700000|2024-07-16 09:05:00|31738.3|31698.3|31730.1|31690.1|31743.4|31703.4|31718.4|31678.4|16
1721121000000|2024-07-16 09:10:00|31733.3|31693.3|31753.1|31713.1|31766.4|31726.4|31733.3|31693.3|8
1721121300000|2024-07-16 09:15:00|31753|31713|31757.8|31717.8|31768|31728|31748|31708|12
1721121600000|2024-07-16 09:20:00|31766|31726|31747.5|31707.5|31772.7|31732.7|31747.5|31707.5|11
1721121900000|2024-07-16 09:25:00|31745.7|31705.7|31730.7|31690.7|31745.7|31705.7|31725.8|31685.8|6
1721122200000|2024-07-16 09:30:00|31729|31689|31740.5|31700.5|31750.6|31710.6|31718.9|31678.9|4
1721122500000|2024-07-16 09:35:00|31744|31704|31756.7|31716.7|31781.9|31741.9|31743.9|31703.9|23
1721122800000|2024-07-16 09:40:00|31758.4|31718.4|31761.7|31721.7|31776.7|31736.7|31758.4|31718.4|16
1721123100000|2024-07-16 09:45:00|31759.9|31719.9|31769.7|31729.7|31778|31738|31759.9|31719.9|4
1721123400000|2024-07-16 09:50:00|31769.6|31729.6|31759.4|31719.4|31777.8|31737.8|31759.4|31719.4|9
1721123700000|2024-07-16 09:55:00|31761.1|31721.1|31753.9|31713.9|31777.5|31737.5|31753.9|31713.9|19
1721124000000|2024-07-16 10:00:00|31753.8|31713.8|31745.3|31705.3|31755.6|31715.6|31735.4|31695.4|20
1721124300000|2024-07-16 10:05:00|31747.1|31707.1|31755.1|31715.1|31760.1|31720.1|31747.1|31707.1|20
1721124600000|2024-07-16 10:10:00|31758.3|31718.3|31758.1|31718.1|31771.5|31731.5|31754.8|31714.8|4
1721124900000|2024-07-16 10:15:00|31758|31718|31769.3|31729.3|31779.4|31739.4|31758|31718|16
1721125200000|2024-07-16 10:20:00|31764.3|31724.3|31772.5|31732.5|31779.3|31739.3|31760.8|31720.8|7
1721125500000|2024-07-16 10:25:00|31775.8|31735.8|31770.5|31730.5|31775.8|31735.8|31762.3|31722.3|5
1721125800000|2024-07-16 10:30:00|31772.2|31732.2|31772|31732|31772.2|31732.2|31752.1|31712.1|6
1721126100000|2024-07-16 10:35:00|31771.9|31731.9|31753.4|31713.4|31771.9|31731.9|31753.4|31713.4|3
1721126400000|2024-07-16 10:40:00|31761.6|31721.6|31753.2|31713.2|31763.4|31723.4|31749.7|31709.7|12
1721126700000|2024-07-16 10:45:00|31751.4|31711.4|31781.2|31741.2|31781.2|31741.2|31751.4|31711.4|11
1721127000000|2024-07-16 10:50:00|31781.1|31741.1|31762.6|31722.6|31781.1|31741.1|31752.6|31712.6|13
1721127300000|2024-07-16 10:55:00|31764.4|31724.4|31779.1|31739.1|31785.9|31745.9|31764.2|31724.2|13
1721127600000|2024-07-16 11:00:00|31775.8|31735.8|31755.6|31715.6|31775.8|31735.8|31752.4|31712.4|11
1721127900000|2024-07-16 11:05:00|31755.5|31715.5|31737|31697|31755.5|31715.5|31727.2|31687.2|7
1721128200000|2024-07-16 11:10:00|31735.3|31695.3|31785.2|31745.2|31795.3|31755.3|31735.3|31695.3|22
1721128500000|2024-07-16 11:15:00|31780.2|31740.2|31785|31745|31788.5|31748.5|31760|31720|8
1721128800000|2024-07-16 11:20:00|31788.2|31748.2|31778|31738|31788.2|31748.2|31768|31728|15
1721129100000|2024-07-16 11:25:00|31777.9|31737.9|31781|31741|31801|31761|31777.9|31737.9|5
1721129400000|2024-07-16 11:30:00|31780.9|31740.9|31773.9|31733.9|31785.9|31745.9|31770.7|31730.7|12
1721129700000|2024-07-16 11:35:00|31770.7|31730.7|31748.9|31708.9|31770.7|31730.7|31729|31689|28
1721130000000|2024-07-16 11:40:00|31747.1|31707.1|31716.9|31676.9|31747.1|31707.1|31713.7|31673.7|11
1721130300000|2024-07-16 11:45:00|31716.8|31676.8|31726.6|31686.6|31728.4|31688.4|31705|31665|37
1721130600000|2024-07-16 11:50:00|31728.3|31688.3|31724.6|31684.6|31731.1|31691.1|31710|31670|16
1721130900000|2024-07-16 11:55:00|31722.8|31682.8|31711|31671|31736.2|31696.2|31711|31671|10
1721131200000|2024-07-16 12:00:00|31714.3|31674.3|31725.8|31685.8|31727.5|31687.5|31702.7|31662.7|18
1721131500000|2024-07-16 12:05:00|31720.8|31680.8|31712|31672|31725.7|31685.7|31703.8|31663.8|73
1721131800000|2024-07-16 12:10:00|31713.8|31673.8|31757|31717|31770.3|31730.3|31713.8|31673.8|7
1721132100000|2024-07-16 12:15:00|31756.9|31716.9|31796.7|31756.7|31796.7|31756.7|31756.9|31716.9|72
1721132400000|2024-07-16 12:20:00|31791.7|31751.7|31771.2|31731.2|31816.7|31776.7|31753|31713|111
1721132700000|2024-07-16 12:25:00|31762.9|31722.9|31794.2|31754.2|31794.2|31754.2|31757.6|31717.6|24
1721133000000|2024-07-16 12:30:00|31792.5|31752.5|31695.9|31655.9|31799.2|31759.2|31672.8|31632.8|111
1721133300000|2024-07-16 12:35:00|31692.6|31652.6|31696.9|31656.9|31699.1|31659.1|31670.6|31630.6|34
1721133600000|2024-07-16 12:40:00|31698.7|31658.7|31739.9|31699.9|31745|31705|31686.9|31646.9|25
1721136600000|2024-07-16 13:30:00|31702.7|31662.7|31680.1|31640.1|31716.1|31676.1|31590.6|31550.6|316
1721136900000|2024-07-16 13:35:00|31688.4|31648.4|31670.4|31630.4|31710.1|31670.1|31601.8|31561.8|250
1721137200000|2024-07-16 13:40:00|31673.7|31633.7|31678.8|31638.8|31714.3|31674.3|31668.8|31628.8|284
1721137500000|2024-07-16 13:45:00|31675.5|31635.5|31626.9|31586.9|31710.6|31670.6|31618.5|31578.5|97
1721137800000|2024-07-16 13:50:00|31630.2|31590.2|31646.3|31606.3|31651.7|31611.7|31605.1|31565.1|152
1721138100000|2024-07-16 13:55:00|31644.6|31604.6|31729.5|31689.5|31734.8|31694.8|31644.6|31604.6|96
1721138400000|2024-07-16 14:00:00|31724.5|31684.5|31700.9|31660.9|31731.2|31691.2|31682.8|31642.8|55
1721138700000|2024-07-16 14:05:00|31697.7|31657.7|31744.5|31704.5|31772.8|31732.8|31692.7|31652.7|203
1721139000000|2024-07-16 14:10:00|31744.4|31704.4|31727|31687|31804.1|31764.1|31720.4|31680.4|128
1721139300000|2024-07-16 14:15:00|31737|31697|31773.2|31733.2|31780.3|31740.3|31736.9|31696.9|68
1721139600000|2024-07-16 14:20:00|31776.7|31736.7|31833|31793|31833|31793|31773.2|31733.2|88
1721139900000|2024-07-16 14:25:00|31836.4|31796.4|31862.7|31822.7|31879.4|31839.4|31821.4|31781.4|222
1721140200000|2024-07-16 14:30:00|31854.4|31814.4|31895.9|31855.9|31909.4|31869.4|31842.7|31802.7|132
1721140500000|2024-07-16 14:35:00|31895.8|31855.8|31925.3|31885.3|31928.7|31888.7|31885.4|31845.4|278
1721140800000|2024-07-16 14:40:00|31918.7|31878.7|31983.6|31943.6|32002.3|31962.3|31905.2|31865.2|374
1721141100000|2024-07-16 14:45:00|31985.3|31945.3|31992.2|31952.2|32005.7|31965.7|31945.5|31905.5|473
1721141400000|2024-07-16 14:50:00|32003.9|31963.9|32036|31996|32045.9|32005.9|31995.6|31955.6|259
1721141700000|2024-07-16 14:55:00|32039.3|31999.3|31940.3|31900.3|32042.8|32002.8|31940|31900|293
1721142000000|2024-07-16 15:00:00|31938.5|31898.5|31848.6|31808.6|31942|31902|31835.2|31795.2|146
1721142300000|2024-07-16 15:05:00|31838.6|31798.6|31833.7|31793.7|31863.9|31823.9|31823.8|31783.8|181
1721142600000|2024-07-16 15:10:00|31832|31792|31888.1|31848.1|31891.4|31851.4|31791|31751|328
1721142900000|2024-07-16 15:15:00|31884.9|31844.9|31864.6|31824.6|31888.1|31848.1|31841.2|31801.2|107
1721143200000|2024-07-16 15:20:00|31862.9|31822.9|31894.1|31854.1|31914.1|31874.1|31862.9|31822.9|61
1721143500000|2024-07-16 15:25:00|31890.9|31850.9|31924|31884|31934.2|31894.2|31890.6|31850.6|140
1721143800000|2024-07-16 15:30:00|31925.7|31885.7|31897.1|31857.1|31940.9|31900.9|31873.8|31833.8|121
1721144100000|2024-07-16 15:35:00|31893.9|31853.9|31927.1|31887.1|31942.1|31902.1|31893.9|31853.9|126
1721144400000|2024-07-16 15:40:00|31925.4|31885.4|31976.8|31936.8|31993.5|31953.5|31923.7|31883.7|80
1721144700000|2024-07-16 15:45:00|31981.8|31941.8|31978.5|31938.5|32020.4|31980.4|31975.1|31935.1|385
1721145000000|2024-07-16 15:50:00|31980.3|31940.3|31980|31940|31995|31955|31968.4|31928.4|69
1721145300000|2024-07-16 15:55:00|31976.7|31936.7|31989.4|31949.4|32009.8|31969.8|31966.2|31926.2|223
1721145600000|2024-07-16 16:00:00|31991.1|31951.1|31937.4|31897.4|31999.7|31959.7|31935.7|31895.7|126
1721145900000|2024-07-16 16:05:00|31932.4|31892.4|31972.2|31932.2|31972.3|31932.3|31930.8|31890.8|99
1721146200000|2024-07-16 16:10:00|31973.9|31933.9|31918.5|31878.5|31983.9|31943.9|31913.5|31873.5|215
1721146500000|2024-07-16 16:15:00|31928.5|31888.5|31923.4|31883.4|31952|31912|31913.4|31873.4|226
1721146800000|2024-07-16 16:20:00|31921.7|31881.7|31891.2|31851.2|31941.6|31901.6|31891.2|31851.2|33
1721147100000|2024-07-16 16:25:00|31892.9|31852.9|31944.2|31904.2|31946|31906|31884.5|31844.5|52
1721147400000|2024-07-16 16:30:00|31939.2|31899.2|31944|31904|31945.9|31905.9|31910.5|31870.5|109
1721147700000|2024-07-16 16:35:00|31943.9|31903.9|31972|31932|32022.4|31982.4|31943.9|31903.9|191
1721148000000|2024-07-16 16:40:00|31970.2|31930.2|31978.3|31938.3|31986.6|31946.6|31938.4|31898.4|139
1721148300000|2024-07-16 16:45:00|31980|31940|31976|31936|32008.2|31968.2|31964.4|31924.4|61
1721148600000|2024-07-16 16:50:00|31986|31946|31990.7|31950.7|32007.6|31967.6|31984.1|31944.1|15
1721148900000|2024-07-16 16:55:00|31985.7|31945.7|32000.2|31960.2|32010.5|31970.5|31975.7|31935.7|134
1721149200000|2024-07-16 17:00:00|32003.5|31963.5|31941.5|31901.5|32005.2|31965.2|31921.6|31881.6|202
1721149500000|2024-07-16 17:05:00|31938.1|31898.1|31924.2|31884.2|31944.7|31904.7|31899.5|31859.5|257
1721149800000|2024-07-16 17:10:00|31922.5|31882.5|31918.8|31878.8|31934.2|31894.2|31907.2|31867.2|215
1721150100000|2024-07-16 17:15:00|31920.5|31880.5|31930.3|31890.3|31937.1|31897.1|31918.8|31878.8|44
1721150400000|2024-07-16 17:20:00|31927|31887|31925.1|31885.1|31947.2|31907.2|31911.9|31871.9|62
1721150700000|2024-07-16 17:25:00|31923.4|31883.4|31934.8|31894.8|31946.6|31906.6|31913.3|31873.3|93
1721151000000|2024-07-16 17:30:00|31936.5|31896.5|31909.7|31869.7|31939.8|31899.8|31899.7|31859.7|49
1721151300000|2024-07-16 17:35:00|31911.4|31871.4|31887.7|31847.7|31919.6|31879.6|31879.4|31839.4|79
1721151600000|2024-07-16 17:40:00|31889.4|31849.4|31894|31854|31907.5|31867.5|31885.7|31845.7|168
1721151900000|2024-07-16 17:45:00|31895.7|31855.7|31845.4|31805.4|31895.7|31855.7|31832.1|31792.1|184
1721152200000|2024-07-16 17:50:00|31852|31812|31881.6|31841.6|31895.1|31855.1|31843.7|31803.7|168
1721152500000|2024-07-16 17:55:00|31883.3|31843.3|31884.5|31844.5|31884.5|31844.5|31864.6|31824.6|226
1721152800000|2024-07-16 18:00:00|31886.2|31846.2|31887.6|31847.6|31924.5|31884.5|31879.6|31839.6|208
1721153100000|2024-07-16 18:05:00|31894.2|31854.2|31916.8|31876.8|31923.6|31883.6|31860.4|31820.4|412
1721153400000|2024-07-16 18:10:00|31915.1|31875.1|31906.9|31866.9|31930|31890|31853.2|31813.2|762
1721153700000|2024-07-16 18:15:00|31905.2|31865.2|31966.3|31926.3|31993.1|31953.1|31903.5|31863.5|360
1721174400000|2024-07-17 00:00:00|31960.2|31920.2|31950|31910|31960.2|31920.2|31918.5|31878.5|137
1721174700000|2024-07-17 00:05:00|31945|31905|31969.7|31929.7|31973|31933|31938.2|31898.2|14
1721175000000|2024-07-17 00:10:00|31969.6|31929.6|31962.8|31922.8|31971.2|31931.2|31954.5|31914.5|2
1721175300000|2024-07-17 00:15:00|31959.4|31919.4|31962.5|31922.5|31964.3|31924.3|31957.5|31917.5|29
1721175600000|2024-07-17 00:20:00|31967.5|31927.5|31977.3|31937.3|31977.3|31937.3|31965.8|31925.8|7
1721175900000|2024-07-17 00:25:00|31967.3|31927.3|31975.4|31935.4|31983.9|31943.9|31967.3|31927.3|40
1721176200000|2024-07-17 00:30:00|31973.7|31933.7|31960.1|31920.1|31975.4|31935.4|31960.1|31920.1|13
1721176500000|2024-07-17 00:35:00|31958.4|31918.4|31949.8|31909.8|31958.4|31918.4|31939.9|31899.9|10
1721176800000|2024-07-17 00:40:00|31946.5|31906.5|31941.2|31901.2|31949.8|31909.8|31939.7|31899.7|5
1721177100000|2024-07-17 00:45:00|31939.6|31899.6|31931|31891|31942.9|31902.9|31922.7|31882.7|6
1721177400000|2024-07-17 00:50:00|31932.6|31892.6|31939|31899|31942.5|31902.5|31930.9|31890.9|2
1721177700000|2024-07-17 00:55:00|31935.7|31895.7|31938.8|31898.8|31942.3|31902.3|31930.6|31890.6|2
1721178000000|2024-07-17 01:00:00|31930.4|31890.4|31915.2|31875.2|31948.8|31908.8|31908.6|31868.6|16
1721178300000|2024-07-17 01:05:00|31923.6|31883.6|31905|31865|31925.2|31885.2|31893.3|31853.3|2
1721178600000|2024-07-17 01:10:00|31908.3|31868.3|31908|31868|31915|31875|31901.3|31861.3|14
1721178900000|2024-07-17 01:15:00|31904.7|31864.7|31901.1|31861.1|31909.6|31869.6|31891.1|31851.1|4
1721179200000|2024-07-17 01:20:00|31897.7|31857.7|31894.1|31854.1|31901.1|31861.1|31890.9|31850.9|12
1721179500000|2024-07-17 01:25:00|31892.4|31852.4|31893.9|31853.9|31897.4|31857.4|31887.2|31847.2|38
1721179800000|2024-07-17 01:30:00|31893.8|31853.8|31886.8|31846.8|31893.8|31853.8|31877|31837|13
1721180100000|2024-07-17 01:35:00|31885.2|31845.2|31920|31880|31920|31880|31881.8|31841.8|5
1721180400000|2024-07-17 01:40:00|31919.9|31879.9|31906.4|31866.4|31919.9|31879.9|31906.4|31866.4|5
1721180700000|2024-07-17 01:45:00|31906.3|31866.3|31911.1|31871.1|31911.3|31871.3|31906.2|31866.2|10
1721181000000|2024-07-17 01:50:00|31906.1|31866.1|31907.5|31867.5|31916|31876|31905.8|31865.8|3
1721181300000|2024-07-17 01:55:00|31907.4|31867.4|31915.6|31875.6|31915.6|31875.6|31899|31859|1
1721181600000|2024-07-17 02:00:00|31912.2|31872.2|31915.3|31875.3|31915.4|31875.4|31905.4|31865.4|5
1721181900000|2024-07-17 02:05:00|31913.7|31873.7|31908.4|31868.4|31915.2|31875.2|31901.9|31861.9|1
1721182200000|2024-07-17 02:10:00|31908.3|31868.3|31908.1|31868.1|31915|31875|31908.1|31868.1|0
1721182500000|2024-07-17 02:15:00|31908|31868|31907.8|31867.8|31908|31868|31907.8|31867.8|0
1721182800000|2024-07-17 02:20:00|31907.7|31867.7|31897.6|31857.6|31907.7|31867.7|31897.6|31857.6|1
1721183100000|2024-07-17 02:25:00|31897.5|31857.5|31894|31854|31897.5|31857.5|31894|31854|1
1721183400000|2024-07-17 02:30:00|31895.6|31855.6|31882.1|31842.1|31895.6|31855.6|31882.1|31842.1|0
1721183700000|2024-07-17 02:35:00|31883.7|31843.7|31875.1|31835.1|31885.4|31845.4|31865.2|31825.2|2
1721184000000|2024-07-17 02:40:00|31873.4|31833.4|31883.2|31843.2|31885|31845|31873.4|31833.4|2
1721184300000|2024-07-17 02:45:00|31873.2|31833.2|31869.6|31829.6|31878.2|31838.2|31868|31828|5
1721184600000|2024-07-17 02:50:00|31872.9|31832.9|31867.7|31827.7|31876.2|31836.2|31861.2|31821.2|3
1721184900000|2024-07-17 02:55:00|31866|31826|31852.5|31812.5|31872.6|31832.6|31849.2|31809.2|11
1721185200000|2024-07-17 03:00:00|31849.1|31809.1|31852.3|31812.3|31869|31829|31845.8|31805.8|12
1721185500000|2024-07-17 03:05:00|31852.2|31812.2|31857|31817|31858.9|31818.9|31852.1|31812.1|0
1721185800000|2024-07-17 03:10:00|31858.6|31818.6|31851.7|31811.7|31858.6|31818.6|31851.7|31811.7|1
1721186100000|2024-07-17 03:15:00|31848.4|31808.4|31844.8|31804.8|31853.3|31813.3|31834.9|31794.9|12
1721186400000|2024-07-17 03:20:00|31841.5|31801.5|31824.6|31784.6|31841.5|31801.5|31822.9|31782.9|6
1721186700000|2024-07-17 03:25:00|31824.5|31784.5|31800.9|31760.9|31824.5|31784.5|31800.9|31760.9|0
1721187000000|2024-07-17 03:30:00|31804.3|31764.3|31797.3|31757.3|31807.5|31767.5|31794.2|31754.2|2
1721187300000|2024-07-17 03:35:00|31797.2|31757.2|31802.1|31762.1|31805.6|31765.6|31797.2|31757.2|0
1721187600000|2024-07-17 03:40:00|31802|31762|31793.5|31753.5|31802|31762|31793.5|31753.5|20
1721187900000|2024-07-17 03:45:00|31783.5|31743.5|31789.9|31749.9|31793.4|31753.4|31783.5|31743.5|4
1721188200000|2024-07-17 03:50:00|31793.3|31753.3|31793|31753|31793.3|31753.3|31793|31753|0
1721188500000|2024-07-17 03:55:00|31794.6|31754.6|31802.8|31762.8|31802.9|31762.9|31794.6|31754.6|1
1721188800000|2024-07-17 04:00:00|31802.7|31762.7|31804.1|31764.1|31806|31766|31802.7|31762.7|1
1721189100000|2024-07-17 04:05:00|31805.7|31765.7|31805.5|31765.5|31805.7|31765.7|31800.7|31760.7|12
1721189400000|2024-07-17 04:10:00|31803.9|31763.9|31795.2|31755.2|31805.5|31765.5|31795.2|31755.2|0
1721189700000|2024-07-17 04:15:00|31791.9|31751.9|31790|31750|31793.6|31753.6|31788.4|31748.4|0
1721190000000|2024-07-17 04:20:00|31788.3|31748.3|31793.1|31753.1|31794.8|31754.8|31788.3|31748.3|0
1721190300000|2024-07-17 04:25:00|31791.4|31751.4|31787.8|31747.8|31791.4|31751.4|31787.8|31747.8|0
1721190600000|2024-07-17 04:30:00|31784.4|31744.4|31792.6|31752.6|31792.6|31752.6|31782.6|31742.6|5
1721190900000|2024-07-17 04:35:00|31792.5|31752.5|31788.9|31748.9|31794.2|31754.2|31788.9|31748.9|0
1721191200000|2024-07-17 04:40:00|31783.9|31743.9|31788.7|31748.7|31793.8|31753.8|31783.9|31743.9|3
1721191500000|2024-07-17 04:45:00|31788.6|31748.6|31783.4|31743.4|31793.5|31753.5|31783.4|31743.4|0
1721191800000|2024-07-17 04:50:00|31783.3|31743.3|31791.5|31751.5|31791.7|31751.7|31783.3|31743.3|0
1721192100000|2024-07-17 04:55:00|31791.4|31751.4|31791.3|31751.3|31791.4|31751.4|31787.9|31747.9|0
1721192400000|2024-07-17 05:00:00|31789.6|31749.6|31789.4|31749.4|31792.9|31752.9|31787.9|31747.9|0
1721192700000|2024-07-17 05:05:00|31789.3|31749.3|31785.7|31745.7|31789.3|31749.3|31784.1|31744.1|4
1721193000000|2024-07-17 05:10:00|31782.4|31742.4|31788.9|31748.9|31789.1|31749.1|31782.4|31742.4|0
1721193300000|2024-07-17 05:15:00|31788.8|31748.8|31778.6|31738.6|31788.8|31748.8|31778.6|31738.6|0
1721193600000|2024-07-17 05:20:00|31778.5|31738.5|31778.3|31738.3|31778.5|31738.5|31778.3|31738.3|0
1721193900000|2024-07-17 05:25:00|31778.2|31738.2|31778.1|31738.1|31778.2|31738.2|31778.1|31738.1|0
1721194200000|2024-07-17 05:30:00|31776.4|31736.4|31784.3|31744.3|31787.7|31747.7|31768|31728|34
1721194500000|2024-07-17 05:35:00|31791.1|31751.1|31775.8|31735.8|31801|31761|31775.8|31735.8|2
1721194800000|2024-07-17 05:40:00|31777.4|31737.4|31775.5|31735.5|31790.6|31750.6|31775.5|31735.5|0
1721195100000|2024-07-17 05:45:00|31777.2|31737.2|31778.5|31738.5|31793.7|31753.7|31772.2|31732.2|2
1721195400000|2024-07-17 05:50:00|31781.9|31741.9|31778.3|31738.3|31800.1|31760.1|31776.8|31736.8|7
1721195700000|2024-07-17 05:55:00|31773.3|31733.3|31771.4|31731.4|31773.3|31733.3|31771.4|31731.4|1
1721196000000|2024-07-17 06:00:00|31773|31733|31771.1|31731.1|31782.9|31742.9|31767.7|31727.7|0
1721196300000|2024-07-17 06:05:00|31767.7|31727.7|31752.5|31712.5|31771.1|31731.1|31747.5|31707.5|3
1721196600000|2024-07-17 06:10:00|31752.4|31712.4|31825.6|31785.6|31825.6|31785.6|31752.4|31712.4|4
1721196900000|2024-07-17 06:15:00|31824|31784|31797.1|31757.1|31824|31784|31783.8|31743.8|4
1721197200000|2024-07-17 06:20:00|31793.7|31753.7|31781.8|31741.8|31793.7|31753.7|31780.2|31740.2|6
1721197500000|2024-07-17 06:25:00|31778.4|31738.4|31763.5|31723.5|31778.4|31738.4|31755.4|31715.4|59
1721197800000|2024-07-17 06:30:00|31766.8|31726.8|31766.6|31726.6|31768.3|31728.3|31755.1|31715.1|0
1721198100000|2024-07-17 06:35:00|31768.2|31728.2|31768|31728|31788.1|31748.1|31766.3|31726.3|0
1721198400000|2024-07-17 06:40:00|31766.3|31726.3|31767.7|31727.7|31771.1|31731.1|31746.2|31706.2|24
1721198700000|2024-07-17 06:45:00|31769.3|31729.3|31799.1|31759.1|31799.1|31759.1|31767.6|31727.6|13
1721199000000|2024-07-17 06:50:00|31799|31759|31807.2|31767.2|31807.3|31767.3|31794.1|31754.1|3
1721199300000|2024-07-17 06:55:00|31805.6|31765.6|31790.3|31750.3|31807.1|31767.1|31787|31747|2
1721199600000|2024-07-17 07:00:00|31786.9|31746.9|31806.7|31766.7|31808.3|31768.3|31766.9|31726.9|13
1721199900000|2024-07-17 07:05:00|31801.7|31761.7|31778|31738|31803.3|31763.3|31768|31728|0
1721200200000|2024-07-17 07:10:00|31776.4|31736.4|31767.8|31727.8|31778|31738|31767.8|31727.8|3
1721200500000|2024-07-17 07:15:00|31767.7|31727.7|31795.9|31755.9|31795.9|31755.9|31767.6|31727.6|1
1721200800000|2024-07-17 07:20:00|31797.5|31757.5|31805.6|31765.6|31805.9|31765.9|31797.3|31757.3|2
1721201100000|2024-07-17 07:25:00|31802.2|31762.2|31795.4|31755.4|31805.6|31765.6|31793.8|31753.8|6
1721201400000|2024-07-17 07:30:00|31793.8|31753.8|31775.1|31735.1|31795.2|31755.2|31775.1|31735.1|7
1721201700000|2024-07-17 07:35:00|31773.5|31733.5|31774.9|31734.9|31783.3|31743.3|31751.8|31711.8|9
1721202000000|2024-07-17 07:40:00|31771.6|31731.6|31761.7|31721.7|31771.6|31731.6|31751.6|31711.6|58
1721202300000|2024-07-17 07:45:00|31768.5|31728.5|31761.5|31721.5|31768.5|31728.5|31751.6|31711.6|17
1721202600000|2024-07-17 07:50:00|31761.4|31721.4|31756.4|31716.4|31768.2|31728.2|31756.4|31716.4|10
1721202900000|2024-07-17 07:55:00|31756.3|31716.3|31751.1|31711.1|31758|31718|31741.2|31701.2|11
1721203200000|2024-07-17 08:00:00|31747.7|31707.7|31747.5|31707.5|31751|31711|31747.5|31707.5|0
1721203500000|2024-07-17 08:05:00|31750.9|31710.9|31767.2|31727.2|31777.3|31737.3|31750.9|31710.9|8
1721203800000|2024-07-17 08:10:00|31770.6|31730.6|31767|31727|31770.6|31730.6|31767|31727|16
1721204100000|2024-07-17 08:15:00|31763.7|31723.7|31740.3|31700.3|31763.7|31723.7|31738.7|31698.7|67
1721204400000|2024-07-17 08:20:00|31740.2|31700.2|31716.8|31676.8|31740.2|31700.2|31716.8|31676.8|64
1721204700000|2024-07-17 08:25:00|31720.2|31680.2|31716.6|31676.6|31753.2|31713.2|31709.8|31669.8|152
1721205000000|2024-07-17 08:30:00|31716.5|31676.5|31716.3|31676.3|31719.9|31679.9|31713.1|31673.1|67
1721205300000|2024-07-17 08:35:00|31719.7|31679.7|31742.9|31702.9|31742.9|31702.9|31716.3|31676.3|27
1721205600000|2024-07-17 08:40:00|31734.5|31694.5|31715.8|31675.8|31742.8|31702.8|31715.8|31675.8|65
1721205900000|2024-07-17 08:45:00|31717.4|31677.4|31752.4|31712.4|31752.4|31712.4|31715.8|31675.8|44
1721206200000|2024-07-17 08:50:00|31752.3|31712.3|31765.3|31725.3|31778.6|31738.6|31745.5|31705.5|30
1721206500000|2024-07-17 08:55:00|31755.3|31715.3|31786.7|31746.7|31801.8|31761.8|31755.3|31715.3|30
1721206800000|2024-07-17 09:00:00|31795.1|31755.1|31816.3|31776.3|31821.3|31781.3|31788.2|31748.2|14
1721207100000|2024-07-17 09:05:00|31816.2|31776.2|31834.4|31794.4|31834.4|31794.4|31801.1|31761.1|7
1721207400000|2024-07-17 09:10:00|31841|31801|31869|31829|31872.4|31832.4|31840.9|31800.9|28
1721207700000|2024-07-17 09:15:00|31868.9|31828.9|31875.3|31835.3|31883.9|31843.9|31863.8|31823.8|26
1721208000000|2024-07-17 09:20:00|31873.7|31833.7|31873.4|31833.4|31883.6|31843.6|31873.4|31833.4|10
1721208300000|2024-07-17 09:25:00|31883.4|31843.4|31851.6|31811.6|31883.4|31843.4|31850|31810|12
1721208600000|2024-07-17 09:30:00|31860|31820|31869.7|31829.7|31869.7|31829.7|31859.7|31819.7|1
1721208900000|2024-07-17 09:35:00|31858.1|31818.1|31851.1|31811.1|31866.2|31826.2|31849.5|31809.5|30
1721209200000|2024-07-17 09:40:00|31849.5|31809.5|31824.4|31784.4|31852.6|31812.6|31816.1|31776.1|7
1721209500000|2024-07-17 09:45:00|31814.4|31774.4|31814.2|31774.2|31816|31776|31804.3|31764.3|1
1721209800000|2024-07-17 09:50:00|31812.6|31772.6|31805.5|31765.5|31814.2|31774.2|31794.1|31754.1|15
1721210100000|2024-07-17 09:55:00|31808.9|31768.9|31813.7|31773.7|31823.8|31783.8|31808.7|31768.7|5
1721210400000|2024-07-17 10:00:00|31812.1|31772.1|31805|31765|31812.1|31772.1|31792|31752|11
1721210700000|2024-07-17 10:05:00|31795|31755|31764.8|31724.8|31795|31755|31764.8|31724.8|6
1721211000000|2024-07-17 10:10:00|31764.7|31724.7|31784.5|31744.5|31784.6|31744.6|31764.7|31724.7|5
1721211300000|2024-07-17 10:15:00|31786.1|31746.1|31797.5|31757.5|31797.5|31757.5|31774.4|31734.4|3
1721211600000|2024-07-17 10:20:00|31789.1|31749.1|31800.4|31760.4|31800.4|31760.4|31777.4|31737.4|12
1721211900000|2024-07-17 10:25:00|31797|31757|31808.6|31768.6|31808.6|31768.6|31797|31757|7
1721212200000|2024-07-17 10:30:00|31807|31767|31818.3|31778.3|31835|31795|31800.1|31760.1|5
1721212500000|2024-07-17 10:35:00|31819.9|31779.9|31809.7|31769.7|31829.8|31789.8|31809.7|31769.7|2
1721212800000|2024-07-17 10:40:00|31813.1|31773.1|31831|31791|31832.6|31792.6|31809.6|31769.6|20
1721213100000|2024-07-17 10:45:00|31841|31801|31811.2|31771.2|31850.9|31810.9|31799.8|31759.8|62
1721213400000|2024-07-17 10:50:00|31799.8|31759.8|31799.3|31759.3|31808|31768|31779.5|31739.5|17
1721213700000|2024-07-17 10:55:00|31804.3|31764.3|31785.5|31745.5|31807.7|31767.7|31785.5|31745.5|11
1721214000000|2024-07-17 11:00:00|31787.1|31747.1|31810.5|31770.5|31820.5|31780.5|31768.6|31728.6|12
1721214300000|2024-07-17 11:05:00|31810.4|31770.4|31813.4|31773.4|31813.6|31773.6|31793.5|31753.5|1
1721214600000|2024-07-17 11:10:00|31814.9|31774.9|31824.7|31784.7|31824.8|31784.8|31804.8|31764.8|6
1721214900000|2024-07-17 11:15:00|31826.3|31786.3|31830.8|31790.8|31874.5|31834.5|31824.7|31784.7|23
1721215200000|2024-07-17 11:20:00|31822.6|31782.6|31807.4|31767.4|31822.6|31782.6|31799|31759|10
1721215500000|2024-07-17 11:25:00|31807.3|31767.3|31798.7|31758.7|31818.9|31778.9|31795.3|31755.3|12
1721215800000|2024-07-17 11:30:00|31800.3|31760.3|31798.5|31758.5|31801.9|31761.9|31790.2|31750.2|1
1721216100000|2024-07-17 11:35:00|31798.4|31758.4|31789.8|31749.8|31800|31760|31781.4|31741.4|22
1721216400000|2024-07-17 11:40:00|31786.4|31746.4|31777.5|31737.5|31796|31756|31772.8|31732.8|11
1721216700000|2024-07-17 11:45:00|31785.9|31745.9|31795.6|31755.6|31807.4|31767.4|31785.9|31745.9|6
1721217000000|2024-07-17 11:50:00|31797.2|31757.2|31783.8|31743.8|31807.2|31767.2|31783.8|31743.8|5
1721217300000|2024-07-17 11:55:00|31773.8|31733.8|31776.7|31736.7|31786.8|31746.8|31765.3|31725.3|21
1721217600000|2024-07-17 12:00:00|31775.1|31735.1|31753|31713|31775.1|31735.1|31738.1|31698.1|23
1721217900000|2024-07-17 12:05:00|31756.4|31716.4|31725.9|31685.9|31756.4|31716.4|31714.1|31674.1|32
1721218200000|2024-07-17 12:10:00|31727.5|31687.5|31783.4|31743.4|31791.8|31751.8|31690.4|31650.4|45
1721218500000|2024-07-17 12:15:00|31783.3|31743.3|31821|31781|31827.9|31787.9|31753|31713|66
1721218800000|2024-07-17 12:20:00|31822.6|31782.6|31827.1|31787.1|31837.2|31797.2|31815.9|31775.9|31
1721219100000|2024-07-17 12:25:00|31823.6|31783.6|31833.1|31793.1|31841.7|31801.7|31820.2|31780.2|66
1721219400000|2024-07-17 12:30:00|31829.7|31789.7|31784.4|31744.4|31834.7|31794.7|31774.7|31734.7|45
1721219700000|2024-07-17 12:35:00|31786|31746|31832.6|31792.6|31852.6|31812.6|31774.4|31734.4|17
1721220000000|2024-07-17 12:40:00|31834.1|31794.1|31852.3|31812.3|31872.7|31832.7|31834.1|31794.1|70
1721223000000|2024-07-17 13:30:00|31891.2|31851.2|31749.3|31709.3|31906.9|31866.9|31697.5|31657.5|409
1721223300000|2024-07-17 13:35:00|31752.7|31712.7|31760.3|31720.3|31832.1|31792.1|31736.7|31696.7|370
1721223600000|2024-07-17 13:40:00|31770.3|31730.3|31849.9|31809.9|31854.9|31814.9|31743.4|31703.4|338
1721223900000|2024-07-17 13:45:00|31851.5|31811.5|31844.9|31804.9|31905|31865|31800.6|31760.6|334
1721224200000|2024-07-17 13:50:00|31836.5|31796.5|31817.2|31777.2|31882|31842|31798.8|31758.8|116
1721224500000|2024-07-17 13:55:00|31818.7|31778.7|31878.5|31838.5|31895.5|31855.5|31818.7|31778.7|191
1721224800000|2024-07-17 14:00:00|31876.9|31836.9|31777.6|31737.6|31881.5|31841.5|31764.5|31724.5|380
1721225100000|2024-07-17 14:05:00|31771|31731|31796|31756|31804.6|31764.6|31761.3|31721.3|427
1721225400000|2024-07-17 14:10:00|31801|31761|31757.6|31717.6|31827.2|31787.2|31752.3|31712.3|199
1721225700000|2024-07-17 14:15:00|31760.7|31720.7|31773.1|31733.1|31815.9|31775.9|31760.7|31720.7|245
1721226000000|2024-07-17 14:20:00|31771.6|31731.6|31753|31713|31800.2|31760.2|31744.1|31704.1|469
1721226300000|2024-07-17 14:25:00|31757.7|31717.7|31754|31714|31767.5|31727.5|31735.9|31695.9|126
1721226600000|2024-07-17 14:30:00|31757.5|31717.5|31738.7|31698.7|31775.3|31735.3|31717.4|31677.4|245
1721226900000|2024-07-17 14:35:00|31735.3|31695.3|31708.5|31668.5|31741.9|31701.9|31701.6|31661.6|358
1721227200000|2024-07-17 14:40:00|31708.4|31668.4|31767|31727|31788.7|31748.7|31698.4|31658.4|308
1721227500000|2024-07-17 14:45:00|31765.4|31725.4|31733.3|31693.3|31788.5|31748.5|31725.1|31685.1|69
1721227800000|2024-07-17 14:50:00|31736.7|31696.7|31706.6|31666.6|31749.8|31709.8|31691.4|31651.4|587
1721228100000|2024-07-17 14:55:00|31709.8|31669.8|31731.7|31691.7|31744.9|31704.9|31694.9|31654.9|166
1721228400000|2024-07-17 15:00:00|31728.5|31688.5|31736.4|31696.4|31782.7|31742.7|31722.2|31682.2|344
1721228700000|2024-07-17 15:05:00|31729.5|31689.5|31737.6|31697.6|31755.9|31715.9|31719.9|31679.9|158
1721229000000|2024-07-17 15:10:00|31739.2|31699.2|31738.3|31698.3|31741.5|31701.5|31702.7|31662.7|312
1721229300000|2024-07-17 15:15:00|31739.9|31699.9|31733.4|31693.4|31768.2|31728.2|31726.7|31686.7|66
1721229600000|2024-07-17 15:20:00|31731.8|31691.8|31698.1|31658.1|31750.2|31710.2|31694.7|31654.7|169
1721229900000|2024-07-17 15:25:00|31694.7|31654.7|31714.4|31674.4|31727.5|31687.5|31694.6|31654.6|94
1721230200000|2024-07-17 15:30:00|31715.9|31675.9|31723.2|31683.2|31742.1|31702.1|31714.4|31674.4|175
1721230500000|2024-07-17 15:35:00|31726.6|31686.6|31697|31657|31728.2|31688.2|31687|31647|82
1721230800000|2024-07-17 15:40:00|31698.5|31658.5|31711.7|31671.7|31716.7|31676.7|31689.9|31649.9|27
1721231100000|2024-07-17 15:45:00|31710.1|31670.1|31716.4|31676.4|31723.4|31683.4|31706.7|31666.7|4
1721231400000|2024-07-17 15:50:00|31714.9|31674.9|31697.7|31657.7|31714.9|31674.9|31696.3|31656.3|163
1721231700000|2024-07-17 15:55:00|31689.3|31649.3|31741.5|31701.5|31741.5|31701.5|31689.2|31649.2|143
1721232000000|2024-07-17 16:00:00|31738|31698|31759.9|31719.9|31783|31743|31720.6|31680.6|242
1721232300000|2024-07-17 16:05:00|31753|31713|31719.6|31679.6|31758.3|31718.3|31701.2|31661.2|116
1721232600000|2024-07-17 16:10:00|31716.2|31676.2|31691.8|31651.8|31716.2|31676.2|31678.9|31638.9|93
1721232900000|2024-07-17 16:15:00|31690.2|31650.2|31672.1|31632.1|31692.3|31652.3|31662.2|31622.2|52
1721233200000|2024-07-17 16:20:00|31670.6|31630.6|31668.8|31628.8|31695.5|31655.5|31650.6|31610.6|109
1721233500000|2024-07-17 16:25:00|31668.7|31628.7|31695.3|31655.3|31695.3|31655.3|31665.5|31625.5|138
1721233800000|2024-07-17 16:30:00|31705.3|31665.3|31766.6|31726.6|31766.6|31726.6|31705.3|31665.3|96
1721234100000|2024-07-17 16:35:00|31761.6|31721.6|31761.7|31721.7|31778.1|31738.1|31738.6|31698.6|86
1721234400000|2024-07-17 16:40:00|31765.1|31725.1|31808.3|31768.3|31808.3|31768.3|31746.2|31706.2|175
1721234700000|2024-07-17 16:45:00|31806.7|31766.7|31829.2|31789.2|31839.7|31799.7|31789.8|31749.8|68
1721235000000|2024-07-17 16:50:00|31824.2|31784.2|31865.8|31825.8|31887.1|31847.1|31824.2|31784.2|110
1721235300000|2024-07-17 16:55:00|31869.3|31829.3|31894.3|31854.3|31895.9|31855.9|31859.2|31819.2|58
1721235600000|2024-07-17 17:00:00|31895.9|31855.9|31897.2|31857.2|31907.3|31867.3|31884.3|31844.3|119
1721235900000|2024-07-17 17:05:00|31897.1|31857.1|31936.2|31896.2|31942.7|31902.7|31887|31847|207
1721236200000|2024-07-17 17:10:00|31937.7|31897.7|31949|31909|31950.8|31910.8|31923.1|31883.1|221
1721236500000|2024-07-17 17:15:00|31955.9|31915.9|32069.4|32029.4|32069.4|32029.4|31955.9|31915.9|239
1721236800000|2024-07-17 17:20:00|32067.9|32027.9|32062.2|32022.2|32072.5|32032.5|32046.1|32006.1|127
1721237100000|2024-07-17 17:25:00|32060.7|32020.7|31984.2|31944.2|32062.2|32022.2|31984.2|31944.2|96
1721237400000|2024-07-17 17:30:00|31985.7|31945.7|31976.2|31936.2|31996.2|31956.2|31963.2|31923.2|271
1721237700000|2024-07-17 17:35:00|31966.2|31926.2|31960.5|31920.5|31974.5|31934.5|31933.7|31893.7|493
1721238000000|2024-07-17 17:40:00|31959|31919|32020.2|31980.2|32020.2|31980.2|31959|31919|337
1721238300000|2024-07-17 17:45:00|32023.7|31983.7|32022.2|31982.2|32028.7|31988.7|31989.2|31949.2|185
1721238600000|2024-07-17 17:50:00|32020.7|31980.7|32055.9|32015.9|32078.3|32038.3|32018.7|31978.7|171
1721238900000|2024-07-17 17:55:00|32057.4|32017.4|32053.6|32013.6|32081.2|32041.2|32042.1|32002.1|248
1721239200000|2024-07-17 18:00:00|32057|32017|32007.6|31967.6|32058.6|32018.6|32007.6|31967.6|149
1721239500000|2024-07-17 18:05:00|32016|31976|32053.5|32013.5|32053.5|32013.5|32006|31966|313
1721239800000|2024-07-17 18:10:00|32050.4|32010.4|32069.4|32029.4|32082.5|32042.5|32025.7|31985.7|957
1721240100000|2024-07-17 18:15:00|32072.5|32032.5|32081|32041|32090.7|32050.7|32063|32023|348
1721260800000|2024-07-18 00:00:00|32099.3|32059.3|32123.5|32083.5|32148.1|32108.1|32094.3|32054.3|122
1721261100000|2024-07-18 00:05:00|32118.5|32078.5|32103.3|32063.3|32126.4|32086.4|32085.4|32045.4|136
1721261400000|2024-07-18 00:10:00|32099.8|32059.8|32109.6|32069.6|32109.8|32069.8|32098.2|32058.2|27
1721261700000|2024-07-18 00:15:00|32109.5|32069.5|32122.8|32082.8|32122.8|32082.8|32107.9|32067.9|3
1721262000000|2024-07-18 00:20:00|32122.7|32082.7|32082.5|32042.5|32122.7|32082.7|32082.5|32042.5|4
1721262300000|2024-07-18 00:25:00|32082.4|32042.4|32092.2|32052.2|32102.3|32062.3|32082.3|32042.3|11
1721262600000|2024-07-18 00:30:00|32092.1|32052.1|32089.9|32049.9|32098|32058|32088.5|32048.5|14
1721262900000|2024-07-18 00:35:00|32094.9|32054.9|32084.6|32044.6|32094.9|32054.9|32079.8|32039.8|0
1721263200000|2024-07-18 00:40:00|32083.1|32043.1|32097.8|32057.8|32102.9|32062.9|32082.9|32042.9|2
1721263500000|2024-07-18 00:45:00|32094.3|32054.3|32104|32064|32104|32064|32092.6|32052.6|2
1721263800000|2024-07-18 00:50:00|32102.5|32062.5|32102.2|32062.2|32104|32064|32093.8|32053.8|1
1721264100000|2024-07-18 00:55:00|32100.7|32060.7|32102.4|32062.4|32107.2|32067.2|32087.5|32047.5|18
1721264400000|2024-07-18 01:00:00|32103.9|32063.9|32079.1|32039.1|32107.4|32067.4|32075.6|32035.6|12
1721264700000|2024-07-18 01:05:00|32080.6|32040.6|32073.8|32033.8|32084.1|32044.1|32063.9|32023.9|0
1721265000000|2024-07-18 01:10:00|32070.3|32030.3|32055|32015|32076.8|32036.8|32053.5|32013.5|18
1721265300000|2024-07-18 01:15:00|32058.5|32018.5|32031.2|31991.2|32063.5|32023.5|32026.2|31986.2|30
1721265600000|2024-07-18 01:20:00|32032.7|31992.7|32037.5|31997.5|32044|32004|32031.2|31991.2|0
1721265900000|2024-07-18 01:25:00|32037.4|31997.4|32055.2|32015.2|32058.7|32018.7|32028.8|31988.8|35
1721266200000|2024-07-18 01:30:00|32050.2|32010.2|32008.4|31968.4|32060.1|32020.1|32006.9|31966.9|11
1721266500000|2024-07-18 01:35:00|32011.9|31971.9|31999.6|31959.6|32019.8|31979.8|31991.1|31951.1|6
1721266800000|2024-07-18 01:40:00|32001|31961|31994.3|31954.3|32009.5|31969.5|31986|31946|5
1721267100000|2024-07-18 01:45:00|31997.8|31957.8|31980.5|31940.5|31999.1|31959.1|31980.5|31940.5|3
1721267400000|2024-07-18 01:50:00|31980.4|31940.4|31973.7|31933.7|31980.4|31940.4|31970.2|31930.2|10
1721267700000|2024-07-18 01:55:00|31970.2|31930.2|31911.4|31871.4|31970.2|31930.2|31911.4|31871.4|9
1721268000000|2024-07-18 02:00:00|31914.9|31874.9|31879.1|31839.1|31914.9|31874.9|31872.6|31832.6|18
1721268300000|2024-07-18 02:05:00|31882.6|31842.6|31896.8|31856.8|31920.4|31880.4|31882.6|31842.6|20
1721268600000|2024-07-18 02:10:00|31900.3|31860.3|31873.5|31833.5|31900.3|31860.3|31863.6|31823.6|12
1721268900000|2024-07-18 02:15:00|31872|31832|31881.7|31841.7|31883.3|31843.3|31872|31832|0
1721269200000|2024-07-18 02:20:00|31881.6|31841.6|31871.4|31831.4|31884.6|31844.6|31871.4|31831.4|1
1721269500000|2024-07-18 02:25:00|31862.9|31822.9|31871.1|31831.1|31872.6|31832.6|31862.9|31822.9|0
1721269800000|2024-07-18 02:30:00|31869.6|31829.6|31857.3|31817.3|31872.4|31832.4|31853.9|31813.9|2
1721270100000|2024-07-18 02:35:00|31862.3|31822.3|31858.5|31818.5|31873.7|31833.7|31853.7|31813.7|2
1721270400000|2024-07-18 02:40:00|31853.5|31813.5|31861.7|31821.7|31873.4|31833.4|31853.5|31813.5|0
1721270700000|2024-07-18 02:45:00|31863.2|31823.2|31852.9|31812.9|31868.2|31828.2|31849.4|31809.4|0
1721271000000|2024-07-18 02:50:00|31849.4|31809.4|31841.1|31801.1|31852.9|31812.9|31826.8|31786.8|26
1721271300000|2024-07-18 02:55:00|31842.6|31802.6|31835.8|31795.8|31846.1|31806.1|31835.8|31795.8|0
1721271600000|2024-07-18 03:00:00|31832.3|31792.3|31837|31797|31842.1|31802.1|31820.7|31780.7|1
1721271900000|2024-07-18 03:05:00|31835.5|31795.5|31825.3|31785.3|31841.9|31801.9|31825.3|31785.3|0
1721272200000|2024-07-18 03:10:00|31825.2|31785.2|31820|31780|31838.7|31798.7|31816.4|31776.4|0
1721272500000|2024-07-18 03:15:00|31819.9|31779.9|31806.2|31766.2|31819.9|31779.9|31806.2|31766.2|1
1721272800000|2024-07-18 03:20:00|31806.1|31766.1|31807.3|31767.3|31812.4|31772.4|31804.4|31764.4|3
1721273100000|2024-07-18 03:25:00|31810.8|31770.8|31804.1|31764.1|31819.3|31779.3|31804.1|31764.1|0
1721273400000|2024-07-18 03:30:00|31807.6|31767.6|31803.8|31763.8|31817.5|31777.5|31800.4|31760.4|0
1721273700000|2024-07-18 03:35:00|31803.7|31763.7|31813.5|31773.5|31813.6|31773.6|31803.7|31763.7|3
1721274000000|2024-07-18 03:40:00|31813.4|31773.4|31804.7|31764.7|31814.7|31774.7|31804.7|31764.7|4
1721274300000|2024-07-18 03:45:00|31803.2|31763.2|31814.4|31774.4|31817.9|31777.9|31799.7|31759.7|0
1721274600000|2024-07-18 03:50:00|31809.4|31769.4|31804.1|31764.1|31809.4|31769.4|31804.1|31764.1|4
1721274900000|2024-07-18 03:55:00|31802.6|31762.6|31797.3|31757.3|31809.1|31769.1|31795.8|31755.8|6
1721275200000|2024-07-18 04:00:00|31797.2|31757.2|31787|31747|31798.6|31758.6|31787|31747|6
1721275500000|2024-07-18 04:05:00|31792|31752|31756.7|31716.7|31792|31752|31756.7|31716.7|6
1721275800000|2024-07-18 04:10:00|31755.2|31715.2|31767.9|31727.9|31769.4|31729.4|31755.2|31715.2|10
1721276100000|2024-07-18 04:15:00|31767.8|31727.8|31772.6|31732.6|31772.7|31732.7|31767.7|31727.7|0
1721276400000|2024-07-18 04:20:00|31772.5|31732.5|31777.3|31737.3|31785.9|31745.9|31768.9|31728.9|6
1721276700000|2024-07-18 04:25:00|31780.8|31740.8|31785.5|31745.5|31785.7|31745.7|31780.5|31740.5|0
1721277000000|2024-07-18 04:30:00|31785.4|31745.4|31780.2|31740.2|31785.4|31745.4|31780.2|31740.2|0
1721277300000|2024-07-18 04:35:00|31776.7|31736.7|31776.4|31736.4|31785.1|31745.1|31776.4|31736.4|0
1721277600000|2024-07-18 04:40:00|31774.9|31734.9|31766.1|31726.1|31774.9|31734.9|31766.1|31726.1|0
1721277900000|2024-07-18 04:45:00|31767.6|31727.6|31781.7|31741.7|31791.8|31751.8|31757.4|31717.4|24
1721278200000|2024-07-18 04:50:00|31778.2|31738.2|31799.4|31759.4|31801|31761|31778.2|31738.2|1
1721278500000|2024-07-18 04:55:00|31795.9|31755.9|31787.6|31747.6|31800.8|31760.8|31787.6|31747.6|6
1721278800000|2024-07-18 05:00:00|31787.5|31747.5|31800.3|31760.3|31800.3|31760.3|31783.9|31743.9|0
1721279100000|2024-07-18 05:05:00|31800.2|31760.2|31803.5|31763.5|31808.6|31768.6|31800.1|31760.1|0
1721279400000|2024-07-18 05:10:00|31803.4|31763.4|31803.2|31763.2|31803.4|31763.4|31798.4|31758.4|10
1721279700000|2024-07-18 05:15:00|31798.2|31758.2|31795.9|31755.9|31798.2|31758.2|31793|31753|6
1721280000000|2024-07-18 05:20:00|31799.4|31759.4|31792.6|31752.6|31802.9|31762.9|31792.6|31752.6|1
1721280300000|2024-07-18 05:25:00|31794.1|31754.1|31792.3|31752.3|31794.1|31754.1|31792.3|31752.3|0
1721280600000|2024-07-18 05:30:00|31790.8|31750.8|31805.5|31765.5|31805.5|31765.5|31782.3|31742.3|20
1721280900000|2024-07-18 05:35:00|31812|31772|31791.7|31751.7|31812|31772|31790.3|31750.3|9
1721281200000|2024-07-18 05:40:00|31793.2|31753.2|31801.4|31761.4|31801.6|31761.6|31791.7|31751.7|0
1721281500000|2024-07-18 05:45:00|31801.3|31761.3|31801.1|31761.1|31801.3|31761.3|31798.2|31758.2|3
1721281800000|2024-07-18 05:50:00|31799.6|31759.6|31769.3|31729.3|31801.1|31761.1|31767.9|31727.9|10
1721282100000|2024-07-18 05:55:00|31767.9|31727.9|31787|31747|31790.6|31750.6|31767.8|31727.8|14
1721282400000|2024-07-18 06:00:00|31785.5|31745.5|31770.2|31730.2|31785.5|31745.5|31768.8|31728.8|5
1721282700000|2024-07-18 06:05:00|31770.1|31730.1|31787|31747|31798.5|31758.5|31770.1|31730.1|1
1721283000000|2024-07-18 06:10:00|31782|31742|31776.7|31736.7|31787|31747|31775.4|31735.4|2
1721283300000|2024-07-18 06:15:00|31775.2|31735.2|31801.4|31761.4|31805|31765|31775.1|31735.1|15
1721283600000|2024-07-18 06:20:00|31804.9|31764.9|31816.1|31776.1|31822.6|31782.6|31796.3|31756.3|2
1721283900000|2024-07-18 06:25:00|31817.5|31777.5|31815.8|31775.8|31817.5|31777.5|31804.5|31764.5|2
1721284200000|2024-07-18 06:30:00|31814.3|31774.3|31815.5|31775.5|31817.1|31777.1|31804.3|31764.3|1
1721284500000|2024-07-18 06:35:00|31811.9|31771.9|31825.2|31785.2|31828.3|31788.3|31808.4|31768.4|1
1721284800000|2024-07-18 06:40:00|31820.2|31780.2|31813.4|31773.4|31825.2|31785.2|31805.1|31765.1|3
1721285100000|2024-07-18 06:45:00|31814.9|31774.9|31823.1|31783.1|31834.6|31794.6|31804.8|31764.8|4
1721285400000|2024-07-18 06:50:00|31826.6|31786.6|31832.8|31792.8|31841.5|31801.5|31823.1|31783.1|2
1721285700000|2024-07-18 06:55:00|31834.3|31794.3|31851.1|31811.1|31866.2|31826.2|31832.8|31792.8|0
1721286000000|2024-07-18 07:00:00|31846.1|31806.1|31813.7|31773.7|31847.5|31807.5|31798.7|31758.7|3
1721286300000|2024-07-18 07:05:00|31808.7|31768.7|31794.9|31754.9|31812.2|31772.2|31782|31742|2
1721286600000|2024-07-18 07:10:00|31794.8|31754.8|31789.6|31749.6|31801.3|31761.3|31784.8|31744.8|27
1721286900000|2024-07-18 07:15:00|31786|31746|31777.8|31737.8|31789.5|31749.5|31764.4|31724.4|8
1721287200000|2024-07-18 07:20:00|31772.8|31732.8|31736|31696|31777.8|31737.8|31732.5|31692.5|6
1721287500000|2024-07-18 07:25:00|31739.6|31699.6|31661.4|31621.4|31739.6|31699.6|31657.8|31617.8|40
1721287800000|2024-07-18 07:30:00|31662.8|31622.8|31659|31619|31666.4|31626.4|31642.6|31602.6|61
1721288100000|2024-07-18 07:35:00|31655.4|31615.4|31654.5|31614.5|31655.4|31615.4|31618.2|31578.2|23
1721288400000|2024-07-18 07:40:00|31658.1|31618.1|31664.9|31624.9|31671.4|31631.4|31658|31618|16
1721288700000|2024-07-18 07:45:00|31659.9|31619.9|31656|31616|31659.9|31619.9|31644.8|31604.8|7
1721289000000|2024-07-18 07:50:00|31659.5|31619.5|31669.3|31629.3|31670.8|31630.8|31656|31616|4
1721289300000|2024-07-18 07:55:00|31667.8|31627.8|31657.5|31617.5|31669.3|31629.3|31642.6|31602.6|16
1721289600000|2024-07-18 08:00:00|31654|31614|31647.2|31607.2|31657.5|31617.5|31645.8|31605.8|6
1721289900000|2024-07-18 08:05:00|31650.8|31610.8|31644|31604|31650.8|31610.8|31644|31604|2
1721290200000|2024-07-18 08:10:00|31647.5|31607.5|31657.3|31617.3|31657.3|31617.3|31640.9|31600.9|31
1721290500000|2024-07-18 08:15:00|31657.2|31617.2|31663.4|31623.4|31664.9|31624.9|31652.2|31612.2|4
1721290800000|2024-07-18 08:20:00|31666.9|31626.9|31661.7|31621.7|31680.3|31640.3|31660.2|31620.2|97
1721291100000|2024-07-18 08:25:00|31660.2|31620.2|31649.9|31609.9|31660.2|31620.2|31645|31605|5
1721291400000|2024-07-18 08:30:00|31646.4|31606.4|31651.1|31611.1|31651.2|31611.2|31639.8|31599.8|9
1721291700000|2024-07-18 08:35:00|31649.6|31609.6|31639.3|31599.3|31650.8|31610.8|31639.3|31599.3|32
1721292000000|2024-07-18 08:40:00|31629.3|31589.3|31651.9|31611.9|31651.9|31611.9|31629.2|31589.2|9
1721292300000|2024-07-18 08:45:00|31644.8|31604.8|31668.1|31628.1|31680.2|31640.2|31641.9|31601.9|18
1721292600000|2024-07-18 08:50:00|31671.6|31631.6|31671.3|31631.3|31671.6|31631.6|31662.9|31622.9|3
1721292900000|2024-07-18 08:55:00|31671.2|31631.2|31688.9|31648.9|31714|31674|31671.2|31631.2|11
1721293200000|2024-07-18 09:00:00|31687.5|31647.5|31683.7|31643.7|31687.5|31647.5|31680.9|31640.9|3
1721293500000|2024-07-18 09:05:00|31683.6|31643.6|31683.4|31643.4|31683.6|31643.6|31673.5|31633.5|7
1721293800000|2024-07-18 09:10:00|31683.3|31643.3|31663.1|31623.1|31683.3|31643.3|31663.1|31623.1|4
1721294100000|2024-07-18 09:15:00|31663|31623|31667.8|31627.8|31674.4|31634.4|31662.8|31622.8|7
1721294400000|2024-07-18 09:20:00|31667.7|31627.7|31673.9|31633.9|31681.1|31641.1|31654.2|31614.2|2
1721294700000|2024-07-18 09:25:00|31668.9|31628.9|31660.1|31620.1|31673.7|31633.7|31658.6|31618.6|16
1721295000000|2024-07-18 09:30:00|31663.6|31623.6|31671.9|31631.9|31671.9|31631.9|31658.4|31618.4|5
1721295300000|2024-07-18 09:35:00|31673.3|31633.3|31684.5|31644.5|31686|31646|31663.2|31623.2|19
1721295600000|2024-07-18 09:40:00|31684.4|31644.4|31697.7|31657.7|31712.8|31672.8|31684.4|31644.4|8
1721295900000|2024-07-18 09:45:00|31702.7|31662.7|31706.8|31666.8|31710.4|31670.4|31692.6|31652.6|38
1721296200000|2024-07-18 09:50:00|31706.7|31666.7|31739.4|31699.4|31739.4|31699.4|31706.6|31666.6|11
1721296500000|2024-07-18 09:55:00|31739.3|31699.3|31727.6|31687.6|31739.3|31699.3|31726.3|31686.3|27
1721296800000|2024-07-18 10:00:00|31729.1|31689.1|31728.8|31688.8|31729.1|31689.1|31718.9|31678.9|1
1721297100000|2024-07-18 10:05:00|31728.7|31688.7|31738.5|31698.5|31738.5|31698.5|31722.2|31682.2|12
1721297400000|2024-07-18 10:10:00|31738.4|31698.4|31728.2|31688.2|31738.4|31698.4|31726.7|31686.7|5
1721297700000|2024-07-18 10:15:00|31726.7|31686.7|31711.4|31671.4|31728.2|31688.2|31711.4|31671.4|3
1721298000000|2024-07-18 10:20:00|31710|31670|31727.6|31687.6|31727.6|31687.6|31706.4|31666.4|31
1721298300000|2024-07-18 10:25:00|31717.6|31677.6|31727.3|31687.3|31737.3|31697.3|31717.4|31677.4|24
1721298600000|2024-07-18 10:30:00|31730.8|31690.8|31739.8|31699.8|31741.4|31701.4|31718.5|31678.5|16
1721298900000|2024-07-18 10:35:00|31736.3|31696.3|31729.6|31689.6|31741.2|31701.2|31728.2|31688.2|1
1721299200000|2024-07-18 10:40:00|31729.5|31689.5|31740.7|31700.7|31742.2|31702.2|31726.5|31686.5|7
1721299500000|2024-07-18 10:45:00|31740.6|31700.6|31750.4|31710.4|31775.6|31735.6|31740.6|31700.6|6
1721299800000|2024-07-18 10:50:00|31750.3|31710.3|31768.7|31728.7|31781.6|31741.6|31750.3|31710.3|11
1721300100000|2024-07-18 10:55:00|31768.6|31728.6|31771.2|31731.2|31779.8|31739.8|31765|31725|14
1721300400000|2024-07-18 11:00:00|31772.7|31732.7|31796.7|31756.7|31806.7|31766.7|31766.2|31726.2|43
1721300700000|2024-07-18 11:05:00|31796.6|31756.6|31826.4|31786.4|31826.4|31786.4|31793.7|31753.7|19
1721301000000|2024-07-18 11:10:00|31826.3|31786.3|31814.6|31774.6|31826.3|31786.3|31793.3|31753.3|27
1721301300000|2024-07-18 11:15:00|31819.6|31779.6|31800.7|31760.7|31834.5|31794.5|31799.3|31759.3|38
1721301600000|2024-07-18 11:20:00|31804.3|31764.3|31824|31784|31834.1|31794.1|31801.3|31761.3|67
1721301900000|2024-07-18 11:25:00|31823.9|31783.9|31815.1|31775.1|31835.3|31795.3|31813.7|31773.7|19
1721302200000|2024-07-18 11:30:00|31816.5|31776.5|31877.7|31837.7|31877.7|31837.7|31816.5|31776.5|17
1721302500000|2024-07-18 11:35:00|31872.7|31832.7|31875.9|31835.9|31877.7|31837.7|31857.5|31817.5|29
1721302800000|2024-07-18 11:40:00|31865.9|31825.9|31847.1|31807.1|31873|31833|31835.8|31795.8|33
1721303100000|2024-07-18 11:45:00|31848.5|31808.5|31858.2|31818.2|31868.2|31828.2|31847|31807|30
1721303400000|2024-07-18 11:50:00|31849.6|31809.6|31875|31835|31875.1|31835.1|31848.1|31808.1|27
1721303700000|2024-07-18 11:55:00|31871.5|31831.5|31890.5|31850.5|31910.6|31870.6|31854.2|31814.2|61
1721304000000|2024-07-18 12:00:00|31883.3|31843.3|31920.2|31880.2|31920.2|31880.2|31880.4|31840.4|35
1721304300000|2024-07-18 12:05:00|31920.1|31880.1|31891.3|31851.3|31940.1|31900.1|31881.3|31841.3|60
1721304600000|2024-07-18 12:10:00|31889.9|31849.9|31886.7|31846.7|31904.8|31864.8|31861.1|31821.1|28
1721304900000|2024-07-18 12:15:00|31881.7|31841.7|31859.2|31819.2|31881.7|31841.7|31856.4|31816.4|14
1721305200000|2024-07-18 12:20:00|31862.8|31822.8|31862.5|31822.5|31869.2|31829.2|31845.4|31805.4|162
1721305500000|2024-07-18 12:25:00|31866.1|31826.1|31881.5|31841.5|31885.1|31845.1|31824.5|31784.5|36
1721305800000|2024-07-18 12:30:00|31882.9|31842.9|31866.9|31826.9|31882.9|31842.9|31832.8|31792.8|181
1721306100000|2024-07-18 12:35:00|31861.9|31821.9|31910.9|31870.9|31921|31881|31861.9|31821.9|65
1721306400000|2024-07-18 12:40:00|31912.3|31872.3|31890.6|31850.6|31912.3|31872.3|31880.6|31840.6|91
1721309400000|2024-07-18 13:30:00|31862.9|31822.9|31864.7|31824.7|31956.4|31916.4|31854.8|31814.8|379
1721309700000|2024-07-18 13:35:00|31869.7|31829.7|31867.4|31827.4|31886.2|31846.2|31807.5|31767.5|598
1721310000000|2024-07-18 13:40:00|31868.8|31828.8|31855.7|31815.7|31875.9|31835.9|31822.2|31782.2|283
1721310300000|2024-07-18 13:45:00|31864.2|31824.2|32025.4|31985.4|32026.8|31986.8|31855.7|31815.7|567
1721310600000|2024-07-18 13:50:00|32026.8|31986.8|31939.3|31899.3|32054.6|32014.6|31925.8|31885.8|234
1721310900000|2024-07-18 13:55:00|31940.8|31900.8|31949.8|31909.8|31957.6|31917.6|31885.6|31845.6|390
1721311200000|2024-07-18 14:00:00|31946.2|31906.2|31951.6|31911.6|31984.7|31944.7|31926.1|31886.1|133
1721311500000|2024-07-18 14:05:00|31953.1|31913.1|31980.6|31940.6|31995.9|31955.9|31953.1|31913.1|84
1721311800000|2024-07-18 14:10:00|31984.2|31944.2|31986.8|31946.8|32008.3|31968.3|31967|31927|87
1721312100000|2024-07-18 14:15:00|31996.8|31956.8|32022.3|31982.3|32052.4|32012.4|31991.8|31951.8|165
1721312400000|2024-07-18 14:20:00|32029.4|31989.4|32092|32052|32094.8|32054.8|32022.2|31982.2|345
1721312700000|2024-07-18 14:25:00|32093.4|32053.4|32015.9|31975.9|32114.6|32074.6|32015.9|31975.9|393
1721313000000|2024-07-18 14:30:00|32014.4|31974.4|32125.6|32085.6|32128.4|32088.4|32013|31973|318
1721313300000|2024-07-18 14:35:00|32127|32087|32085.3|32045.3|32149.7|32109.7|32085.3|32045.3|260
1721313600000|2024-07-18 14:40:00|32090.3|32050.3|32070.7|32030.7|32096.7|32056.7|32035.3|31995.3|236
1721313900000|2024-07-18 14:45:00|32062.1|32022.1|32083.4|32043.4|32089.1|32049.1|32059.3|32019.3|175
1721314200000|2024-07-18 14:50:00|32093.4|32053.4|32065.9|32025.9|32093.4|32053.4|32043.1|32003.1|106
1721314500000|2024-07-18 14:55:00|32064.5|32024.5|32096.5|32056.5|32117.3|32077.3|32054.5|32014.5|131
1721314800000|2024-07-18 15:00:00|32092.9|32052.9|32138.4|32098.4|32158.4|32118.4|32077|32037|243
1721315100000|2024-07-18 15:05:00|32139.8|32099.8|32113.2|32073.2|32156.9|32116.9|32096.8|32056.8|555
1721315400000|2024-07-18 15:10:00|32116.8|32076.8|32085.2|32045.2|32119.6|32079.6|32066.7|32026.7|266
1721315700000|2024-07-18 15:15:00|32088.8|32048.8|31993.5|31953.5|32088.8|32048.8|31962.1|31922.1|411
1721316000000|2024-07-18 15:20:00|31984.9|31944.9|31909|31869|31994.9|31954.9|31890.4|31850.4|153
1721316300000|2024-07-18 15:25:00|31915.4|31875.4|31900.1|31860.1|31929|31889|31869.6|31829.6|122
1721316600000|2024-07-18 15:30:00|31898.7|31858.7|31875.5|31835.5|31898.7|31858.7|31859.8|31819.8|103
1721316900000|2024-07-18 15:35:00|31876.9|31836.9|31919.6|31879.6|31952.5|31912.5|31876.9|31836.9|71
1721317200000|2024-07-18 15:40:00|31924.6|31884.6|31920.7|31880.7|31950.8|31910.8|31880.9|31840.9|51
1721317500000|2024-07-18 15:45:00|31917.9|31877.9|31926.1|31886.1|31939.3|31899.3|31901.9|31861.9|186
1721317800000|2024-07-18 15:50:00|31929.7|31889.7|31940.2|31900.2|31973.1|31933.1|31926|31886|70
1721318100000|2024-07-18 15:55:00|31937.3|31897.3|31872.7|31832.7|31937.3|31897.3|31872.7|31832.7|92
1721318400000|2024-07-18 16:00:00|31881.3|31841.3|31874.1|31834.1|31909.8|31869.8|31867|31827|304
1721318700000|2024-07-18 16:05:00|31872.7|31832.7|31859.5|31819.5|31898.3|31858.3|31858.1|31818.1|149
1721319000000|2024-07-18 16:10:00|31860.9|31820.9|31920.6|31880.6|31922.8|31882.8|31860.9|31820.9|205
1721319300000|2024-07-18 16:15:00|31924.2|31884.2|31979.1|31939.1|31982|31942|31917.8|31877.8|154
1721319600000|2024-07-18 16:20:00|31984.1|31944.1|31929.5|31889.5|31992.7|31952.7|31924.5|31884.5|126
1721319900000|2024-07-18 16:25:00|31934.5|31894.5|31948.4|31908.4|31958.4|31918.4|31914.4|31874.4|102
1721320200000|2024-07-18 16:30:00|31947|31907|31939.4|31899.4|31949.8|31909.8|31919.6|31879.6|81
1721320500000|2024-07-18 16:35:00|31940.8|31900.8|31915.5|31875.5|31960.6|31920.6|31911.9|31871.9|59
1721320800000|2024-07-18 16:40:00|31914.1|31874.1|31861.6|31821.6|31927.7|31887.7|31860.3|31820.3|58
1721321100000|2024-07-18 16:45:00|31863|31823|31834.2|31794.2|31870.2|31830.2|31817.3|31777.3|155
1721321400000|2024-07-18 16:50:00|31830.6|31790.6|31799.5|31759.5|31830.6|31790.6|31773.8|31733.8|124
1721321700000|2024-07-18 16:55:00|31800.9|31760.9|31826.4|31786.4|31841.6|31801.6|31800.9|31760.9|20
1721322000000|2024-07-18 17:00:00|31817.8|31777.8|31826.1|31786.1|31841.2|31801.2|31810.4|31770.4|69
1721322300000|2024-07-18 17:05:00|31831.1|31791.1|31873.1|31833.1|31876.7|31836.7|31826.1|31786.1|52
1721322600000|2024-07-18 17:10:00|31873|31833|31871.4|31831.4|31883|31843|31854.3|31814.3|14
1721322900000|2024-07-18 17:15:00|31880|31840|31851.1|31811.1|31904.1|31864.1|31849.7|31809.7|73
1721323200000|2024-07-18 17:20:00|31849.7|31809.7|31834.4|31794.4|31858.3|31818.3|31830.8|31790.8|103
1721323500000|2024-07-18 17:25:00|31830.8|31790.8|31857.8|31817.8|31860.6|31820.6|31814.3|31774.3|95
1721323800000|2024-07-18 17:30:00|31857.7|31817.7|31890.3|31850.3|31890.4|31850.4|31854.1|31814.1|25
1721324100000|2024-07-18 17:35:00|31897.5|31857.5|31905.8|31865.8|31927.3|31887.3|31887.5|31847.5|54
1721324400000|2024-07-18 17:40:00|31907.2|31867.2|31893.3|31853.3|31915.8|31875.8|31886.9|31846.9|109
1721324700000|2024-07-18 17:45:00|31889.7|31849.7|31908|31868|31916.8|31876.8|31886.9|31846.9|19
1721325000000|2024-07-18 17:50:00|31906.6|31866.6|31916.4|31876.4|31926.5|31886.5|31906.6|31866.6|87
1721325300000|2024-07-18 17:55:00|31907.8|31867.8|31890.5|31850.5|31916.3|31876.3|31885|31845|190
1721325600000|2024-07-18 18:00:00|31887.7|31847.7|31860.2|31820.2|31891.3|31851.3|31850.3|31810.3|130
1721325900000|2024-07-18 18:05:00|31857.4|31817.4|31874.4|31834.4|31881.8|31841.8|31847.4|31807.4|151
1721326200000|2024-07-18 18:10:00|31864.4|31824.4|31884.1|31844.1|31895.9|31855.9|31861.6|31821.6|466
1721326500000|2024-07-18 18:15:00|31887.7|31847.7|31898.8|31858.8|31905.2|31865.2|31871.1|31831.1|262
1721347200000|2024-07-19 00:00:00|31876.7|31836.7|31824.1|31784.1|31907.6|31867.6|31822.8|31782.8|63
1721347500000|2024-07-19 00:05:00|31822.8|31782.8|31835.2|31795.2|31835.2|31795.2|31806.7|31766.7|10
1721347800000|2024-07-19 00:10:00|31836.5|31796.5|31819.9|31779.9|31836.5|31796.5|31819.9|31779.9|1
1721348100000|2024-07-19 00:15:00|31818.5|31778.5|31813.3|31773.3|31818.5|31778.5|31809.7|31769.7|3
1721348400000|2024-07-19 00:20:00|31809.6|31769.6|31819.4|31779.4|31824.6|31784.6|31809.6|31769.6|0
1721348700000|2024-07-19 00:25:00|31819.3|31779.3|31814.1|31774.1|31819.3|31779.3|31809.1|31769.1|0
1721349000000|2024-07-19 00:30:00|31814|31774|31815.1|31775.1|31822.7|31782.7|31812.6|31772.6|7
1721349300000|2024-07-19 00:35:00|31818.8|31778.8|31822.2|31782.2|31829.6|31789.6|31813.7|31773.7|24
1721349600000|2024-07-19 00:40:00|31822.1|31782.1|31821.9|31781.9|31822.1|31782.1|31820.7|31780.7|0
1721349900000|2024-07-19 00:45:00|31829.2|31789.2|31815.2|31775.2|31829.2|31789.2|31810.4|31770.4|21
1721350200000|2024-07-19 00:50:00|31818.9|31778.9|31810|31770|31818.9|31778.9|31810|31770|3
1721350500000|2024-07-19 00:55:00|31809.9|31769.9|31832|31792|31832|31792|31809.9|31769.9|38
1721350800000|2024-07-19 01:00:00|31828.3|31788.3|31810.8|31770.8|31828.3|31788.3|31809.6|31769.6|2
1721351100000|2024-07-19 01:05:00|31810.7|31770.7|31794.5|31754.5|31810.7|31770.7|31793.3|31753.3|9
1721351400000|2024-07-19 01:10:00|31795.9|31755.9|31817|31777|31829.8|31789.8|31795.8|31755.8|46
1721351700000|2024-07-19 01:15:00|31816.9|31776.9|31805.3|31765.3|31826.9|31786.9|31805.3|31765.3|0
1721352000000|2024-07-19 01:20:00|31806.7|31766.7|31806.4|31766.4|31811.6|31771.6|31791.5|31751.5|0
1721352300000|2024-07-19 01:25:00|31807.7|31767.7|31824.8|31784.8|31834.9|31794.9|31807.7|31767.7|42
1721352600000|2024-07-19 01:30:00|31823.4|31783.4|31813.1|31773.1|31828.3|31788.3|31813.1|31773.1|0
1721352900000|2024-07-19 01:35:00|31814.5|31774.5|31829.2|31789.2|31832.9|31792.9|31814.3|31774.3|1
1721353200000|2024-07-19 01:40:00|31827.8|31787.8|31823.9|31783.9|31834.1|31794.1|31823.9|31783.9|0
1721353500000|2024-07-19 01:45:00|31825.2|31785.2|31820|31780|31832.5|31792.5|31813.7|31773.7|0
1721353800000|2024-07-19 01:50:00|31823.6|31783.6|31823.4|31783.4|31833.5|31793.5|31818.6|31778.6|0
1721354100000|2024-07-19 01:55:00|31823.3|31783.3|31833.1|31793.1|31836.7|31796.7|31821.8|31781.8|2
1721354400000|2024-07-19 02:00:00|31831.7|31791.7|31836.5|31796.5|31836.7|31796.7|31828|31788|22
1721354700000|2024-07-19 02:05:00|31836.4|31796.4|31839.8|31799.8|31840|31800|31832.8|31792.8|3
1721355000000|2024-07-19 02:10:00|31836.2|31796.2|31872.2|31832.2|31875.9|31835.9|31836.2|31796.2|3
1721355300000|2024-07-19 02:15:00|31875.9|31835.9|31895.6|31855.6|31895.6|31855.6|31872.2|31832.2|0
1721355600000|2024-07-19 02:20:00|31900.6|31860.6|31895.3|31855.3|31901.9|31861.9|31891.8|31851.8|2
1721355900000|2024-07-19 02:25:00|31898.9|31858.9|31905.1|31865.1|31905.1|31865.1|31895.2|31855.2|2
1721356200000|2024-07-19 02:30:00|31905|31865|31941.1|31901.1|31946.2|31906.2|31905|31865|4
1721356500000|2024-07-19 02:35:00|31944.8|31904.8|31965.8|31925.8|31968.2|31928.2|31939.6|31899.6|1
1721356800000|2024-07-19 02:40:00|31964.5|31924.5|31929.2|31889.2|31964.5|31924.5|31927.9|31887.9|2
1721357100000|2024-07-19 02:45:00|31927.9|31887.9|31942.6|31902.6|31942.6|31902.6|31917.8|31877.8|5
1721357400000|2024-07-19 02:50:00|31941.2|31901.2|31958.6|31918.6|31958.6|31918.6|31941.2|31901.2|1
1721357700000|2024-07-19 02:55:00|31957.3|31917.3|31965.7|31925.7|31965.7|31925.7|31938.5|31898.5|0
1721358000000|2024-07-19 03:00:00|31962|31922|31941.7|31901.7|31962|31922|31938.1|31898.1|1
1721358300000|2024-07-19 03:05:00|31943.1|31903.1|31961.5|31921.5|31961.5|31921.5|31928|31888|0
1721358600000|2024-07-19 03:10:00|31957.8|31917.8|31962.5|31922.5|31967.7|31927.7|31947.8|31907.8|0
1721358900000|2024-07-19 03:15:00|31961.2|31921.2|31970.9|31930.9|31970.9|31930.9|31956.1|31916.1|0
1721359200000|2024-07-19 03:20:00|31965.9|31925.9|31970.6|31930.6|31970.8|31930.8|31960.8|31920.8|0
1721359500000|2024-07-19 03:25:00|31974.2|31934.2|32019.4|31979.4|32019.4|31979.4|31965.5|31925.5|24
1721359800000|2024-07-19 03:30:00|32015.7|31975.7|31982.7|31942.7|32019.3|31979.3|31982.7|31942.7|1
1721360100000|2024-07-19 03:35:00|31984|31944|32006.5|31966.5|32007.8|31967.8|31982.7|31942.7|10
1721360400000|2024-07-19 03:40:00|32007.8|31967.8|31987.5|31947.5|32007.8|31967.8|31987.5|31947.5|0
1721360700000|2024-07-19 03:45:00|31991.1|31951.1|31987.2|31947.2|31992.5|31952.5|31987.2|31947.2|0
1721361000000|2024-07-19 03:50:00|31985.9|31945.9|31985.6|31945.6|31987.2|31947.2|31985.6|31945.6|1
1721361300000|2024-07-19 03:55:00|31989.2|31949.2|32005.3|31965.3|32010.3|31970.3|31976.8|31936.8|4
1721361600000|2024-07-19 04:00:00|32011.7|31971.7|32007.7|31967.7|32011.7|31971.7|32007.7|31967.7|0
1721361900000|2024-07-19 04:05:00|32001.4|31961.4|32009.8|31969.8|32009.8|31969.8|32001.1|31961.1|2
1721362200000|2024-07-19 04:10:00|32006.1|31966.1|32004.5|31964.5|32006.1|31966.1|32000.9|31960.9|0
1721362500000|2024-07-19 04:15:00|32005.8|31965.8|32004.2|31964.2|32010.8|31970.8|32004.2|31964.2|1
1721362800000|2024-07-19 04:20:00|32005.5|31965.5|32013.9|31973.9|32013.9|31973.9|32004.2|31964.2|0
1721363100000|2024-07-19 04:25:00|32013.8|31973.8|32013.6|31973.6|32013.8|31973.8|32008.6|31968.6|0
1721363400000|2024-07-19 04:30:00|32008.6|31968.6|32003.4|31963.4|32008.6|31968.6|31988.6|31948.6|2
1721363700000|2024-07-19 04:35:00|32003.3|31963.3|31995.7|31955.7|32003.3|31963.3|31993.1|31953.1|0
1721364000000|2024-07-19 04:40:00|31999.4|31959.4|32006.8|31966.8|32006.8|31966.8|31995.6|31955.6|6
1721364300000|2024-07-19 04:45:00|32006.7|31966.7|32005.2|31965.2|32006.7|31966.7|32001.5|31961.5|0
1721364600000|2024-07-19 04:50:00|32005.1|31965.1|32004.9|31964.9|32005.1|31965.1|32001.2|31961.2|2
1721364900000|2024-07-19 04:55:00|32003.5|31963.5|31994.6|31954.6|32004.9|31964.9|31994.6|31954.6|1
1721365200000|2024-07-19 05:00:00|31993.3|31953.3|31991.7|31951.7|31993.3|31953.3|31984.4|31944.4|1
1721365500000|2024-07-19 05:05:00|31991.6|31951.6|31992.7|31952.7|31992.7|31952.7|31982.9|31942.9|0
1721365800000|2024-07-19 05:10:00|31992.6|31952.6|31972.4|31932.4|31992.6|31952.6|31972.4|31932.4|5
1721366100000|2024-07-19 05:15:00|31973.7|31933.7|31984.8|31944.8|31988.5|31948.5|31973.7|31933.7|10
1721366400000|2024-07-19 05:20:00|31988.5|31948.5|31984.5|31944.5|31988.5|31948.5|31975.9|31935.9|0
1721366700000|2024-07-19 05:25:00|31983.1|31943.1|31991.6|31951.6|31992.9|31952.9|31983.1|31943.1|0
1721367000000|2024-07-19 05:30:00|31990.2|31950.2|31977.6|31937.6|31990.2|31950.2|31966.4|31926.4|4
1721367300000|2024-07-19 05:35:00|31976.3|31936.3|31954.7|31914.7|31982.6|31942.6|31949.7|31909.7|3
1721367600000|2024-07-19 05:40:00|31953.4|31913.4|31949.4|31909.4|31954.7|31914.7|31944.6|31904.6|0
1721367900000|2024-07-19 05:45:00|31945.7|31905.7|31942.8|31902.8|31949.4|31909.4|31942.8|31902.8|1
1721368200000|2024-07-19 05:50:00|31935.4|31895.4|31935.2|31895.2|31935.4|31895.4|31920.3|31880.3|10
1721368500000|2024-07-19 05:55:00|31935.1|31895.1|31954.9|31914.9|31954.9|31914.9|31933.8|31893.8|1
1721368800000|2024-07-19 06:00:00|31953.5|31913.5|31934.6|31894.6|31954.8|31914.8|31934.6|31894.6|0
1721369100000|2024-07-19 06:05:00|31933.3|31893.3|31929.3|31889.3|31939.4|31899.4|31924.5|31884.5|2
1721369400000|2024-07-19 06:10:00|31928|31888|31927.7|31887.7|31929.3|31889.3|31924.1|31884.1|0
1721369700000|2024-07-19 06:15:00|31932.7|31892.7|31943.7|31903.7|31943.9|31903.9|31932.6|31892.6|0
1721370000000|2024-07-19 06:20:00|31947.4|31907.4|31961.4|31921.4|31974.2|31934.2|31942.4|31902.4|29
1721370300000|2024-07-19 06:25:00|31962.7|31922.7|31951.1|31911.1|31966.3|31926.3|31951.1|31911.1|0
1721370600000|2024-07-19 06:30:00|31946.1|31906.1|31960.8|31920.8|31966|31926|31946.1|31906.1|0
1721370900000|2024-07-19 06:35:00|31960.7|31920.7|31960.5|31920.5|31960.7|31920.7|31949.2|31909.2|0
1721371200000|2024-07-19 06:40:00|31959.2|31919.2|31958.9|31918.9|31960.3|31920.3|31957.7|31917.7|0
1721371500000|2024-07-19 06:45:00|31960.2|31920.2|31958.6|31918.6|31960.2|31920.2|31958.6|31918.6|0
1721371800000|2024-07-19 06:50:00|31959.9|31919.9|31971|31931|31971|31931|31943.5|31903.5|1
1721372100000|2024-07-19 06:55:00|31970.9|31930.9|31981.7|31941.7|31983.1|31943.1|31968.1|31928.1|0
1721372400000|2024-07-19 07:00:00|31978|31938|31955.1|31915.1|31978|31938|31955.1|31915.1|7
1721372700000|2024-07-19 07:05:00|31946.4|31906.4|31936.2|31896.2|31951.3|31911.3|31927.5|31887.5|1
1721373000000|2024-07-19 07:10:00|31936.1|31896.1|31894.6|31854.6|31936.1|31896.1|31894.6|31854.6|10
1721373300000|2024-07-19 07:15:00|31887.2|31847.2|31896.9|31856.9|31912|31872|31885.9|31845.9|7
1721373600000|2024-07-19 07:20:00|31904.3|31864.3|31915.3|31875.3|31915.4|31875.4|31896.8|31856.8|1
1721373900000|2024-07-19 07:25:00|31916.6|31876.6|31896.3|31856.3|31916.6|31876.6|31893.7|31853.7|0
1721374200000|2024-07-19 07:30:00|31900|31860|31883.4|31843.4|31904.9|31864.9|31877.1|31837.1|5
1721374500000|2024-07-19 07:35:00|31887.1|31847.1|31873.1|31833.1|31888.4|31848.4|31864.5|31824.5|0
1721374800000|2024-07-19 07:40:00|31871.8|31831.8|31861.6|31821.6|31871.8|31831.8|31861.6|31821.6|7
1721375100000|2024-07-19 07:45:00|31861.5|31821.5|31844.7|31804.7|31861.5|31821.5|31844.7|31804.7|5
1721375400000|2024-07-19 07:50:00|31846|31806|31864.4|31824.4|31873.2|31833.2|31846|31806|0
1721375700000|2024-07-19 07:55:00|31868.1|31828.1|31857.9|31817.9|31871.6|31831.6|31854.2|31814.2|4
1721376000000|2024-07-19 08:00:00|31857.8|31817.8|31843.9|31803.9|31862.8|31822.8|31843.9|31803.9|0
1721376300000|2024-07-19 08:05:00|31843.8|31803.8|31839.9|31799.9|31843.8|31803.8|31822.5|31782.5|4
1721376600000|2024-07-19 08:10:00|31844.9|31804.9|31832|31792|31852.2|31812.2|31832|31792|15
1721376900000|2024-07-19 08:15:00|31828.3|31788.3|31831.7|31791.7|31832|31792|31828.3|31788.3|0
1721377200000|2024-07-19 08:20:00|31831.6|31791.6|31831.5|31791.5|31831.6|31791.6|31831.5|31791.5|3
1721377500000|2024-07-19 08:25:00|31831.4|31791.4|31838.6|31798.6|31838.6|31798.6|31821.4|31781.4|4
1721377800000|2024-07-19 08:30:00|31838.5|31798.5|31840.9|31800.9|31841|31801|31829.8|31789.8|15
1721378100000|2024-07-19 08:35:00|31840.8|31800.8|31848|31808|31848.1|31808.1|31832.1|31792.1|12
1721378400000|2024-07-19 08:40:00|31846.7|31806.7|31839|31799|31846.7|31806.7|31829|31789|4
1721378700000|2024-07-19 08:45:00|31847.7|31807.7|31870.2|31830.2|31875.3|31835.3|31839|31799|74
1721379000000|2024-07-19 08:50:00|31873.9|31833.9|31875|31835|31875|31835|31860.2|31820.2|2
1721379300000|2024-07-19 08:55:00|31873.7|31833.7|31874.7|31834.7|31876.2|31836.2|31864.9|31824.9|4
1721379600000|2024-07-19 09:00:00|31879.7|31839.7|31868.1|31828.1|31884.7|31844.7|31864.5|31824.5|1
1721379900000|2024-07-19 09:05:00|31864.4|31824.4|31847.8|31807.8|31864.4|31824.4|31847.8|31807.8|10
1721380200000|2024-07-19 09:10:00|31846.5|31806.5|31855.1|31815.1|31856.6|31816.6|31835.3|31795.3|12
1721380500000|2024-07-19 09:15:00|31853.8|31813.8|31861.1|31821.1|31865|31825|31853.8|31813.8|2
1721380800000|2024-07-19 09:20:00|31856.1|31816.1|31888.5|31848.5|31888.5|31848.5|31854.8|31814.8|21
1721381100000|2024-07-19 09:25:00|31887.1|31847.1|31878.2|31838.2|31888.4|31848.4|31866.9|31826.9|9
1721381400000|2024-07-19 09:30:00|31876.9|31836.9|31906.6|31866.6|31920.5|31880.5|31875.6|31835.6|4
1721381700000|2024-07-19 09:35:00|31897.9|31857.9|31887.6|31847.6|31906.4|31866.4|31886.3|31846.3|2
1721382000000|2024-07-19 09:40:00|31886.3|31846.3|31916|31876|31916|31876|31877.6|31837.6|1
1721382300000|2024-07-19 09:45:00|31912.3|31872.3|31920.6|31880.6|31921.9|31881.9|31883.3|31843.3|8
1721382600000|2024-07-19 09:50:00|31920.5|31880.5|31932.9|31892.9|31951.6|31911.6|31913.1|31873.1|16
1721382900000|2024-07-19 09:55:00|31931.6|31891.6|31951.3|31911.3|31972.7|31932.7|31931.5|31891.5|15
1721383200000|2024-07-19 10:00:00|31946.3|31906.3|31948.6|31908.6|31966.2|31926.2|31936.2|31896.2|6
1721383500000|2024-07-19 10:05:00|31967.4|31927.4|31945.9|31905.9|31967.4|31927.4|31944.6|31904.6|20
1721383800000|2024-07-19 10:10:00|31944.6|31904.6|31953|31913|31955.8|31915.8|31943.3|31903.3|2
1721384100000|2024-07-19 10:15:00|31949.3|31909.3|31935.3|31895.3|31949.3|31909.3|31934.3|31894.3|3
1721384400000|2024-07-19 10:20:00|31934|31894|31935|31895|31943.9|31903.9|31930|31890|14
1721384700000|2024-07-19 10:25:00|31930|31890|31954.8|31914.8|31956.1|31916.1|31930|31890|7
1721385000000|2024-07-19 10:30:00|31954.7|31914.7|31974.5|31934.5|31974.5|31934.5|31953.4|31913.4|12
1721385300000|2024-07-19 10:35:00|31974.4|31934.4|32004.2|31964.2|32011.6|31971.6|31973.1|31933.1|10
1721385600000|2024-07-19 10:40:00|32004.1|31964.1|31978.7|31938.7|32011.6|31971.6|31978.7|31938.7|19
1721385900000|2024-07-19 10:45:00|31982.4|31942.4|31981|31941|31993.6|31953.6|31981|31941|8
1721386200000|2024-07-19 10:50:00|31980.9|31940.9|32010.7|31970.7|32010.8|31970.8|31980.9|31940.9|20
1721386500000|2024-07-19 10:55:00|32007|31967|32001.8|31961.8|32010.6|31970.6|31996.9|31956.9|8
1721386800000|2024-07-19 11:00:00|32001.7|31961.7|32001.5|31961.5|32002.9|31962.9|31996.5|31956.5|0
1721387100000|2024-07-19 11:05:00|32001.4|31961.4|31972.5|31932.5|32001.4|31961.4|31972.5|31932.5|16
1721387400000|2024-07-19 11:10:00|31972.4|31932.4|31977.2|31937.2|31986.1|31946.1|31972.2|31932.2|6
1721387700000|2024-07-19 11:15:00|31982.2|31942.2|31989.5|31949.5|31993.2|31953.2|31972.1|31932.1|28
1721388000000|2024-07-19 11:20:00|31993.2|31953.2|31984.2|31944.2|31993.2|31953.2|31974.3|31934.3|24
1721388300000|2024-07-19 11:25:00|31989.2|31949.2|31991.3|31951.3|31997.9|31957.9|31984|31944|24
1721388600000|2024-07-19 11:30:00|31981.3|31941.3|31941.1|31901.1|31982.6|31942.6|31941.1|31901.1|14
1721388900000|2024-07-19 11:35:00|31941|31901|31950.8|31910.8|31960.8|31920.8|31940.9|31900.9|19
1721389200000|2024-07-19 11:40:00|31950.7|31910.7|31950.5|31910.5|31961.8|31921.8|31950.5|31910.5|70
1721389500000|2024-07-19 11:45:00|31951.7|31911.7|31960.2|31920.2|31971.7|31931.7|31940.3|31900.3|76
1721389800000|2024-07-19 11:50:00|31963.9|31923.9|31958.6|31918.6|31968.9|31928.9|31949.9|31909.9|16
1721390100000|2024-07-19 11:55:00|31964.9|31924.9|31972.1|31932.1|31973.4|31933.4|31953.5|31913.5|70
1721390400000|2024-07-19 12:00:00|31968.3|31928.3|31961.8|31921.8|31969.6|31929.6|31938.1|31898.1|89
1721390700000|2024-07-19 12:05:00|31960.5|31920.5|31925.2|31885.2|31968|31928|31916.5|31876.5|5
1721391000000|2024-07-19 12:10:00|31921.5|31881.5|31899.9|31859.9|31933.9|31893.9|31894.9|31854.9|29
1721391300000|2024-07-19 12:15:00|31896.2|31856.2|31915.9|31875.9|31926|31886|31894.9|31854.9|44
1721391600000|2024-07-19 12:20:00|31910.9|31870.9|31900.6|31860.6|31913.2|31873.2|31894.4|31854.4|1
1721391900000|2024-07-19 12:25:00|31904.3|31864.3|31904.1|31864.1|31904.3|31864.3|31885.4|31845.4|12
1721392200000|2024-07-19 12:30:00|31900.3|31860.3|31890.1|31850.1|31912.8|31872.8|31885.3|31845.3|12
1721392500000|2024-07-19 12:35:00|31885.1|31845.1|31904.8|31864.8|31904.8|31864.8|31885|31845|10
1721392800000|2024-07-19 12:40:00|31903.5|31863.5|32006.9|31966.9|32019.5|31979.5|31898.5|31858.5|110
1721395800000|2024-07-19 13:30:00|31971.8|31931.8|31884.3|31844.3|32020.7|31980.7|31878|31838|384
1721396100000|2024-07-19 13:35:00|31880.6|31840.6|31959|31919|31972.7|31932.7|31870.5|31830.5|217
1721396400000|2024-07-19 13:40:00|31945.2|31905.2|31853.5|31813.5|31956.4|31916.4|31853.5|31813.5|285
1721396700000|2024-07-19 13:45:00|31846|31806|31873.2|31833.2|31884.5|31844.5|31807|31767|206
1721397000000|2024-07-19 13:50:00|31874.5|31834.5|31841.7|31801.7|31883.2|31843.2|31827.9|31787.9|109
1721397300000|2024-07-19 13:55:00|31838|31798|31792.8|31752.8|31846.7|31806.7|31784.1|31744.1|65
1721397600000|2024-07-19 14:00:00|31791.5|31751.5|31760.2|31720.2|31792.8|31752.8|31732.7|31692.7|176
1721397900000|2024-07-19 14:05:00|31764|31724|31803.6|31763.6|31825|31785|31764|31724|123
1721398200000|2024-07-19 14:10:00|31818.6|31778.6|31818.4|31778.4|31829.7|31789.7|31794.8|31754.8|139
1721398500000|2024-07-19 14:15:00|31817.1|31777.1|31798.2|31758.2|31824.6|31784.6|31794.5|31754.5|371
1721398800000|2024-07-19 14:20:00|31789.5|31749.5|31809.2|31769.2|31824.3|31784.3|31779.5|31739.5|92
1721399100000|2024-07-19 14:25:00|31816.7|31776.7|31846.3|31806.3|31874|31834|31806.6|31766.6|216
1721399400000|2024-07-19 14:30:00|31846.2|31806.2|31834.7|31794.7|31858.5|31818.5|31821.1|31781.1|137
1721399700000|2024-07-19 14:35:00|31833.4|31793.4|31805.8|31765.8|31860.9|31820.9|31763.3|31723.3|175
1721400000000|2024-07-19 14:40:00|31804.5|31764.5|31848|31808|31848|31808|31785.7|31745.7|60
1721400300000|2024-07-19 14:45:00|31858|31818|31840.4|31800.4|31892.9|31852.9|31839.1|31799.1|475
1721400600000|2024-07-19 14:50:00|31841.6|31801.6|31817.5|31777.5|31842.9|31802.9|31772.8|31732.8|376
1721400900000|2024-07-19 14:55:00|31825|31785|31844.6|31804.6|31858.4|31818.4|31809.8|31769.8|93
1721401200000|2024-07-19 15:00:00|31839.6|31799.6|31819.4|31779.4|31839.6|31799.6|31789.5|31749.5|125
1721401500000|2024-07-19 15:05:00|31819.3|31779.3|31780.3|31740.3|31831.8|31791.8|31766.5|31726.5|157
1721401800000|2024-07-19 15:10:00|31779|31739|31752.5|31712.5|31781.5|31741.5|31747.6|31707.6|68
1721402100000|2024-07-19 15:15:00|31756.2|31716.2|31749.6|31709.6|31774.9|31734.9|31748.5|31708.5|266
1721402400000|2024-07-19 15:20:00|31754.6|31714.6|31769.3|31729.3|31788.2|31748.2|31754.6|31714.6|47
1721402700000|2024-07-19 15:25:00|31768.1|31728.1|31750.3|31710.3|31769.3|31729.3|31735.3|31695.3|137
1721403000000|2024-07-19 15:30:00|31754|31714|31737.4|31697.4|31760.2|31720.2|31730|31690|210
1721403300000|2024-07-19 15:35:00|31729.9|31689.9|31714.6|31674.6|31744.8|31704.8|31714.6|31674.6|196
1721403600000|2024-07-19 15:40:00|31704.6|31664.6|31725.6|31685.6|31731.9|31691.9|31702.1|31662.1|312
1721403900000|2024-07-19 15:45:00|31721.9|31681.9|31747.9|31707.9|31749.1|31709.1|31711.8|31671.8|244
1721404200000|2024-07-19 15:50:00|31746.6|31706.6|31738.8|31698.8|31746.6|31706.6|31711.4|31671.4|91
1721404500000|2024-07-19 15:55:00|31731.3|31691.3|31727.3|31687.3|31746.1|31706.1|31711.1|31671.1|84
1721404800000|2024-07-19 16:00:00|31728.5|31688.5|31708.2|31668.2|31746|31706|31704.5|31664.5|114
1721405100000|2024-07-19 16:05:00|31709.5|31669.5|31726.7|31686.7|31728|31688|31708.1|31668.1|46
1721405400000|2024-07-19 16:10:00|31718|31678|31690.1|31650.1|31727.9|31687.9|31682.6|31642.6|108
1721405700000|2024-07-19 16:15:00|31691.4|31651.4|31692.3|31652.3|31702.4|31662.4|31687.6|31647.6|57
1721406000000|2024-07-19 16:20:00|31688.6|31648.6|31694.6|31654.6|31702.1|31662.1|31674.8|31634.8|199
1721406300000|2024-07-19 16:25:00|31694.5|31654.5|31663|31623|31697|31657|31656.8|31616.8|62
1721406600000|2024-07-19 16:30:00|31666.8|31626.8|31661.5|31621.5|31674|31634|31639.2|31599.2|126
1721406900000|2024-07-19 16:35:00|31665.2|31625.2|31648.7|31608.7|31669|31629|31628.7|31588.7|83
1721407200000|2024-07-19 16:40:00|31648.6|31608.6|31619.6|31579.6|31648.6|31608.6|31618.4|31578.4|221
1721407500000|2024-07-19 16:45:00|31610.9|31570.9|31643.1|31603.1|31648.2|31608.2|31610.9|31570.9|33
1721407800000|2024-07-19 16:50:00|31641.8|31601.8|31615.3|31575.3|31641.8|31601.8|31597.8|31557.8|98
1721408100000|2024-07-19 16:55:00|31616.5|31576.5|31600|31560|31625.3|31585.3|31595.2|31555.2|88
1721408400000|2024-07-19 17:00:00|31596.3|31556.3|31594.7|31554.7|31607.3|31567.3|31584.9|31544.9|173
1721408700000|2024-07-19 17:05:00|31596|31556|31586.9|31546.9|31596|31556|31574.5|31534.5|171
1721409000000|2024-07-19 17:10:00|31590.7|31550.7|31569.1|31529.1|31594.4|31554.4|31569.1|31529.1|102
1721409300000|2024-07-19 17:15:00|31567.9|31527.9|31536.3|31496.3|31569.1|31529.1|31531.4|31491.4|204
1721409600000|2024-07-19 17:20:00|31540.1|31500.1|31574.8|31534.8|31586.2|31546.2|31540.1|31500.1|277
1721409900000|2024-07-19 17:25:00|31573.5|31533.5|31568.2|31528.2|31577.2|31537.2|31555.9|31515.9|228
1721410200000|2024-07-19 17:30:00|31578.2|31538.2|31539.2|31499.2|31582|31542|31539.2|31499.2|87
1721410500000|2024-07-19 17:35:00|31540.4|31500.4|31562.6|31522.6|31562.6|31522.6|31522.8|31482.8|107
1721410800000|2024-07-19 17:40:00|31560.1|31520.1|31552.3|31512.3|31572.5|31532.5|31544.8|31504.8|139
1721411100000|2024-07-19 17:45:00|31556|31516|31568.2|31528.2|31577.1|31537.1|31547.3|31507.3|362
1721411400000|2024-07-19 17:50:00|31567|31527|31565.4|31525.4|31573|31533|31556.8|31516.8|125
1721411700000|2024-07-19 17:55:00|31569.2|31529.2|31561.4|31521.4|31569.2|31529.2|31553.9|31513.9|139
1721412000000|2024-07-19 18:00:00|31565.1|31525.1|31541|31501|31571.3|31531.3|31541|31501|129
1721412300000|2024-07-19 18:05:00|31536|31496|31543.2|31503.2|31550.9|31510.9|31529.5|31489.5|507
1721412600000|2024-07-19 18:10:00|31541.9|31501.9|31500.4|31460.4|31555.6|31515.6|31492.9|31452.9|873
1721412900000|2024-07-19 18:15:00|31507.9|31467.9|31475.1|31435.1|31520.4|31480.4|31452.6|31412.6|760
1721606400000|2024-07-22 00:00:00|31405.1|31365.1|31585.6|31545.6|31621.1|31581.1|31403.3|31363.3|156
1721606700000|2024-07-22 00:05:00|31581.5|31541.5|31622.6|31582.6|31667.8|31627.8|31567.4|31527.4|28
1721607000000|2024-07-22 00:10:00|31621.7|31581.7|31592.3|31552.3|31640.7|31600.7|31592.3|31552.3|27
1721607300000|2024-07-22 00:15:00|31593.2|31553.2|31638.8|31598.8|31643.9|31603.9|31593.2|31553.2|18
1721607600000|2024-07-22 00:20:00|31643.8|31603.8|31623.5|31583.5|31643.8|31603.8|31613.6|31573.6|3
1721607900000|2024-07-22 00:25:00|31626.2|31586.2|31602.3|31562.3|31638.5|31598.5|31598.2|31558.2|7
1721608200000|2024-07-22 00:30:00|31603.2|31563.2|31592.9|31552.9|31603.2|31563.2|31592.9|31552.9|3
1721608500000|2024-07-22 00:35:00|31592.8|31552.8|31593|31553|31608.1|31568.1|31592.8|31552.8|37
1721608800000|2024-07-22 00:40:00|31592.1|31552.1|31615.4|31575.4|31619.6|31579.6|31587|31547|2
1721609100000|2024-07-22 00:45:00|31615.3|31575.3|31614.2|31574.2|31619.4|31579.4|31611.1|31571.1|19
1721609400000|2024-07-22 00:50:00|31614.1|31574.1|31623|31583|31623|31583|31614|31574|17
1721609700000|2024-07-22 00:55:00|31618.8|31578.8|31633.2|31593.2|31651.4|31611.4|31615.9|31575.9|16
1721610000000|2024-07-22 01:00:00|31624.1|31584.1|31642.9|31602.9|31663|31623|31624|31584|34
1721610300000|2024-07-22 01:05:00|31650.5|31610.5|31641.7|31601.7|31671|31631|31641.7|31601.7|16
1721610600000|2024-07-22 01:10:00|31640.8|31600.8|31650.5|31610.5|31669.8|31629.8|31640.8|31600.8|2
1721610900000|2024-07-22 01:15:00|31646.3|31606.3|31636.1|31596.1|31661.3|31621.3|31632|31592|11
1721611200000|2024-07-22 01:20:00|31636|31596|31649.9|31609.9|31650.1|31610.1|31631|31591|12
1721611500000|2024-07-22 01:25:00|31654.8|31614.8|31687.8|31647.8|31687.8|31647.8|31654.8|31614.8|4
1721611800000|2024-07-22 01:30:00|31687.7|31647.7|31694.8|31654.8|31699.1|31659.1|31687.7|31647.7|11
1721612100000|2024-07-22 01:35:00|31695.7|31655.7|31699.5|31659.5|31703.7|31663.7|31695.4|31655.4|11
1721612400000|2024-07-22 01:40:00|31695.4|31655.4|31703.3|31663.3|31703.6|31663.6|31695.4|31655.4|9
1721612700000|2024-07-22 01:45:00|31703.2|31663.2|31693.9|31653.9|31703.2|31663.2|31684.8|31644.8|35
1721613000000|2024-07-22 01:50:00|31688.9|31648.9|31672.7|31632.7|31688.9|31648.9|31672.7|31632.7|16
1721613300000|2024-07-22 01:55:00|31678.6|31638.6|31694.2|31654.2|31694.2|31654.2|31674.5|31634.5|26
1721613600000|2024-07-22 02:00:00|31694.1|31654.1|31683|31643|31694.1|31654.1|31683|31643|5
1721613900000|2024-07-22 02:05:00|31682.1|31642.1|31674.5|31634.5|31683|31643|31672|31632|6
1721614200000|2024-07-22 02:10:00|31669.5|31629.5|31673.3|31633.3|31674.3|31634.3|31664.2|31624.2|1
1721614500000|2024-07-22 02:15:00|31677.4|31637.4|31683|31643|31692.2|31652.2|31677.4|31637.4|4
1721614800000|2024-07-22 02:20:00|31682.9|31642.9|31682.7|31642.7|31682.9|31642.9|31681.8|31641.8|0
1721615100000|2024-07-22 02:25:00|31682.6|31642.6|31705|31665|31705|31665|31682.6|31642.6|7
1721615400000|2024-07-22 02:30:00|31705.9|31665.9|31714.7|31674.7|31714.9|31674.9|31705|31665|0
1721615700000|2024-07-22 02:35:00|31715.6|31675.6|31723.5|31683.5|31725.5|31685.5|31713.6|31673.6|5
1721616000000|2024-07-22 02:40:00|31715.3|31675.3|31732.4|31692.4|31741.6|31701.6|31714.4|31674.4|7
1721616300000|2024-07-22 02:45:00|31732.3|31692.3|31752.6|31712.6|31757.8|31717.8|31731.5|31691.5|34
1721616600000|2024-07-22 02:50:00|31756.7|31716.7|31753.2|31713.2|31757.6|31717.6|31747.4|31707.4|26
1721616900000|2024-07-22 02:55:00|31749.1|31709.1|31748.8|31708.8|31753|31713|31738.8|31698.8|11
1721617200000|2024-07-22 03:00:00|31748.7|31708.7|31742.6|31702.6|31768.6|31728.6|31738.5|31698.5|7
1721617500000|2024-07-22 03:05:00|31746.7|31706.7|31742.3|31702.3|31746.7|31706.7|31736.7|31696.7|0
1721617800000|2024-07-22 03:10:00|31746.4|31706.4|31737|31697|31746.4|31706.4|31737|31697|2
1721618100000|2024-07-22 03:15:00|31737.9|31697.9|31736.7|31696.7|31747.7|31707.7|31736.7|31696.7|1
1721618400000|2024-07-22 03:20:00|31737.6|31697.6|31746.4|31706.4|31751.4|31711.4|31735.7|31695.7|1
1721618700000|2024-07-22 03:25:00|31745.5|31705.5|31766.1|31726.1|31766.1|31726.1|31741.4|31701.4|0
1721619000000|2024-07-22 03:30:00|31766.9|31726.9|31746.7|31706.7|31766.9|31726.9|31746.7|31706.7|0
1721619300000|2024-07-22 03:35:00|31746.6|31706.6|31736.4|31696.4|31746.6|31706.6|31736.4|31696.4|0
1721619600000|2024-07-22 03:40:00|31740.5|31700.5|31765.2|31725.2|31766.2|31726.2|31740.5|31700.5|0
1721619900000|2024-07-22 03:45:00|31765.1|31725.1|31764.9|31724.9|31765.1|31725.1|31764.1|31724.1|1
1721620200000|2024-07-22 03:50:00|31764.8|31724.8|31759.6|31719.6|31769.7|31729.7|31759.6|31719.6|1
1721620500000|2024-07-22 03:55:00|31763.7|31723.7|31759.3|31719.3|31763.7|31723.7|31759.3|31719.3|2
1721620800000|2024-07-22 04:00:00|31764.3|31724.3|31749|31709|31764.3|31724.3|31749|31709|1
1721621100000|2024-07-22 04:05:00|31754|31714|31759.6|31719.6|31759.6|31719.6|31753.7|31713.7|4
1721621400000|2024-07-22 04:10:00|31758.7|31718.7|31758.4|31718.4|31758.7|31718.7|31754.4|31714.4|0
1721621700000|2024-07-22 04:15:00|31754.3|31714.3|31759|31719|31759|31719|31754|31714|1
1721622000000|2024-07-22 04:20:00|31758.1|31718.1|31743.7|31703.7|31758.1|31718.1|31743.7|31703.7|2
1721622300000|2024-07-22 04:25:00|31747.8|31707.8|31763.4|31723.4|31763.4|31723.4|31743.5|31703.5|14
1721622600000|2024-07-22 04:30:00|31762.5|31722.5|31753.1|31713.1|31763.4|31723.4|31753.1|31713.1|4
1721622900000|2024-07-22 04:35:00|31753|31713|31744.6|31704.6|31753|31713|31734.6|31694.6|10
1721623200000|2024-07-22 04:40:00|31744.5|31704.5|31745.1|31705.1|31745.1|31705.1|31736.1|31696.1|2
1721623500000|2024-07-22 04:45:00|31744.2|31704.2|31754|31714|31754|31714|31740.1|31700.1|0
1721623800000|2024-07-22 04:50:00|31753.9|31713.9|31753.7|31713.7|31762.1|31722.1|31753.7|31713.7|2
1721624100000|2024-07-22 04:55:00|31753.6|31713.6|31752.5|31712.5|31753.6|31713.6|31743.3|31703.3|3
1721624400000|2024-07-22 05:00:00|31747.5|31707.5|31732.2|31692.2|31747.5|31707.5|31732.2|31692.2|9
1721624700000|2024-07-22 05:05:00|31732.1|31692.1|31742.7|31702.7|31742.7|31702.7|31732|31692|2
1721625000000|2024-07-22 05:10:00|31742.6|31702.6|31742.4|31702.4|31742.6|31702.6|31742.4|31702.4|0
1721625300000|2024-07-22 05:15:00|31740.7|31700.7|31731.3|31691.3|31741.5|31701.5|31722.3|31682.3|6
1721625600000|2024-07-22 05:20:00|31727.1|31687.1|31737.7|31697.7|31742|31702|31727.1|31687.1|1
1721625900000|2024-07-22 05:25:00|31741.8|31701.8|31741.5|31701.5|31742.7|31702.7|31741.5|31701.5|0
1721626200000|2024-07-22 05:30:00|31731.5|31691.5|31735.4|31695.4|31741.3|31701.3|31730.4|31690.4|10
1721626500000|2024-07-22 05:35:00|31735.3|31695.3|31724.9|31684.9|31735.3|31695.3|31715.1|31675.1|48
1721626800000|2024-07-22 05:40:00|31724.8|31684.8|31726.3|31686.3|31735.5|31695.5|31724.8|31684.8|3
1721627100000|2024-07-22 05:45:00|31725.4|31685.4|31733.4|31693.4|31733.4|31693.4|31724.4|31684.4|1
1721627400000|2024-07-22 05:50:00|31725.1|31685.1|31739|31699|31743.2|31703.2|31723.3|31683.3|7
1721627700000|2024-07-22 05:55:00|31738.9|31698.9|31743.7|31703.7|31744.6|31704.6|31732.9|31692.9|5
1721628000000|2024-07-22 06:00:00|31735.4|31695.4|31754.2|31714.2|31754.2|31714.2|31733.5|31693.5|2
1721628300000|2024-07-22 06:05:00|31748.4|31708.4|31783.1|31743.1|31783.1|31743.1|31748.4|31708.4|4
1721628600000|2024-07-22 06:10:00|31783.9|31743.9|31782.8|31742.8|31786.2|31746.2|31777|31737|5
1721628900000|2024-07-22 06:15:00|31781.9|31741.9|31781.6|31741.6|31783.5|31743.5|31772.5|31732.5|3
1721629200000|2024-07-22 06:20:00|31782.5|31742.5|31763.1|31723.1|31787.5|31747.5|31761.4|31721.4|2
1721629500000|2024-07-22 06:25:00|31763|31723|31762.8|31722.8|31772|31732|31751.1|31711.1|4
1721629800000|2024-07-22 06:30:00|31762.7|31722.7|31780.7|31740.7|31786.8|31746.8|31762.7|31722.7|2
1721630100000|2024-07-22 06:35:00|31779.8|31739.8|31780.4|31740.4|31780.6|31740.6|31770.6|31730.6|3
1721630400000|2024-07-22 06:40:00|31779.6|31739.6|31800.2|31760.2|31801.1|31761.1|31779.5|31739.5|2
1721630700000|2024-07-22 06:45:00|31800.1|31760.1|31816.4|31776.4|31818.2|31778.2|31797.5|31757.5|12
1721631000000|2024-07-22 06:50:00|31817.2|31777.2|31787|31747|31825.5|31785.5|31777.9|31737.9|18
1721631300000|2024-07-22 06:55:00|31786.1|31746.1|31785.8|31745.8|31787|31747|31765.9|31725.9|4
1721631600000|2024-07-22 07:00:00|31776.7|31736.7|31780.5|31740.5|31781.4|31741.4|31775.5|31735.5|2
1721631900000|2024-07-22 07:05:00|31776.4|31736.4|31796.9|31756.9|31797.1|31757.1|31776.3|31736.3|1
1721632200000|2024-07-22 07:10:00|31796|31756|31815.8|31775.8|31820.8|31780.8|31786|31746|4
1721632500000|2024-07-22 07:15:00|31815.7|31775.7|31828.9|31788.9|31851.6|31811.6|31805.6|31765.6|42
1721632800000|2024-07-22 07:20:00|31828.1|31788.1|31806.9|31766.9|31828.1|31788.1|31802|31762|17
1721633100000|2024-07-22 07:25:00|31807.8|31767.8|31781.6|31741.6|31811.9|31771.9|31777.5|31737.5|9
1721633400000|2024-07-22 07:30:00|31785.7|31745.7|31784.6|31744.6|31786.6|31746.6|31775.5|31735.5|8
1721633700000|2024-07-22 07:35:00|31780.5|31740.5|31793.5|31753.5|31804.5|31764.5|31780.4|31740.4|10
1721634000000|2024-07-22 07:40:00|31792.6|31752.6|31822.3|31782.3|31823.2|31783.2|31792.6|31752.6|11
1721634300000|2024-07-22 07:45:00|31823.2|31783.2|31831.2|31791.2|31841.4|31801.4|31821.3|31781.3|15
1721634600000|2024-07-22 07:50:00|31831.1|31791.1|31850|31810|31855.9|31815.9|31831.1|31791.1|8
1721634900000|2024-07-22 07:55:00|31850.9|31810.9|31873.9|31833.9|31878.9|31838.9|31849|31809|10
1721635200000|2024-07-22 08:00:00|31868|31828|31843.6|31803.6|31868.9|31828.9|31843.6|31803.6|8
1721635500000|2024-07-22 08:05:00|31838.6|31798.6|31863.3|31823.3|31864.3|31824.3|31828.5|31788.5|5
1721635800000|2024-07-22 08:10:00|31864.1|31824.1|31868.1|31828.1|31872.4|31832.4|31842.3|31802.3|18
1721636100000|2024-07-22 08:15:00|31872.2|31832.2|31877|31837|31881.1|31841.1|31852.1|31812.1|4
1721636400000|2024-07-22 08:20:00|31876.9|31836.9|31880.8|31840.8|31880.8|31840.8|31871.7|31831.7|1
1721636700000|2024-07-22 08:25:00|31882.5|31842.5|31882.2|31842.2|31890.8|31850.8|31882.2|31842.2|13
1721637000000|2024-07-22 08:30:00|31886.4|31846.4|31880.2|31840.2|31892.2|31852.2|31876.1|31836.1|12
1721637300000|2024-07-22 08:35:00|31884.4|31844.4|31879.9|31839.9|31891.8|31851.8|31879.9|31839.9|10
1721637600000|2024-07-22 08:40:00|31889.9|31849.9|31885.5|31845.5|31889.9|31849.9|31870.5|31830.5|25
1721637900000|2024-07-22 08:45:00|31880.5|31840.5|31887.6|31847.6|31909.6|31869.6|31880.5|31840.5|14
1721638200000|2024-07-22 08:50:00|31888.5|31848.5|31883.2|31843.2|31897.5|31857.5|31877.5|31837.5|7
1721638500000|2024-07-22 08:55:00|31883.1|31843.1|31878.7|31838.7|31883.1|31843.1|31878|31838|3
1721638800000|2024-07-22 09:00:00|31874.6|31834.6|31901.8|31861.8|31901.9|31861.9|31873.7|31833.7|17
1721639100000|2024-07-22 09:05:00|31911.8|31871.8|31905.7|31865.7|31911.8|31871.8|31889.9|31849.9|11
1721639400000|2024-07-22 09:10:00|31904.8|31864.8|31879.6|31839.6|31909.8|31869.8|31879.6|31839.6|14
1721639700000|2024-07-22 09:15:00|31879.5|31839.5|31889.3|31849.3|31899.5|31859.5|31879.3|31839.3|30
1721640000000|2024-07-22 09:20:00|31889.2|31849.2|31869|31829|31889.2|31849.2|31869|31829|7
1721640300000|2024-07-22 09:25:00|31868.9|31828.9|31887|31847|31898.9|31858.9|31868.9|31828.9|9
1721640600000|2024-07-22 09:30:00|31888.7|31848.7|31839.2|31799.2|31888.7|31848.7|31839.2|31799.2|22
1721640900000|2024-07-22 09:35:00|31840|31800|31848.9|31808.9|31858.2|31818.2|31838.2|31798.2|13
1721641200000|2024-07-22 09:40:00|31848|31808|31830.2|31790.2|31856.3|31816.3|31816.1|31776.1|96
1721641500000|2024-07-22 09:45:00|31821.9|31781.9|31835.8|31795.8|31850.8|31810.8|31811|31771|49
1721641800000|2024-07-22 09:50:00|31835.7|31795.7|31848.8|31808.8|31848.8|31808.8|31819.8|31779.8|6
1721642100000|2024-07-22 09:55:00|31858.8|31818.8|31813.5|31773.5|31858.8|31818.8|31813.5|31773.5|27
1721642400000|2024-07-22 10:00:00|31812.6|31772.6|31815.7|31775.7|31825.8|31785.8|31806.6|31766.6|16
1721642700000|2024-07-22 10:05:00|31815.6|31775.6|31855.4|31815.4|31866.4|31826.4|31815.6|31775.6|32
1721643000000|2024-07-22 10:10:00|31856.2|31816.2|31814.3|31774.3|31856.2|31816.2|31813.5|31773.5|9
1721643300000|2024-07-22 10:15:00|31805.9|31765.9|31874|31834|31884.1|31844.1|31805.9|31765.9|27
1721643600000|2024-07-22 10:20:00|31878.1|31838.1|31888.7|31848.7|31890.4|31850.4|31863.1|31823.1|12
1721643900000|2024-07-22 10:25:00|31879.5|31839.5|31893.4|31853.4|31903.4|31863.4|31871.1|31831.1|30
1721644200000|2024-07-22 10:30:00|31892.6|31852.6|31932.3|31892.3|31942.3|31902.3|31892.5|31852.5|32
1721644500000|2024-07-22 10:35:00|31930.6|31890.6|31906.2|31866.2|31937.2|31897.2|31896.2|31856.2|35
1721644800000|2024-07-22 10:40:00|31905.3|31865.3|31855.9|31815.9|31907|31867|31850.9|31810.9|13
1721645100000|2024-07-22 10:45:00|31846.7|31806.7|31856.4|31816.4|31860.7|31820.7|31835.8|31795.8|12
1721645400000|2024-07-22 10:50:00|31855.6|31815.6|31855.3|31815.3|31865.4|31825.4|31855.3|31815.3|11
1721645700000|2024-07-22 10:55:00|31856.1|31816.1|31848.3|31808.3|31866.1|31826.1|31846.8|31806.8|30
1721646000000|2024-07-22 11:00:00|31858.3|31818.3|31843.9|31803.9|31864.9|31824.9|31823.9|31783.9|56
1721646300000|2024-07-22 11:05:00|31853|31813|31873.6|31833.6|31874.5|31834.5|31843.8|31803.8|17
1721646600000|2024-07-22 11:10:00|31872.8|31832.8|31886.7|31846.7|31895.8|31855.8|31870.9|31830.9|31
1721646900000|2024-07-22 11:15:00|31886.6|31846.6|31847.2|31807.2|31886.6|31846.6|31816.5|31776.5|39
1721647200000|2024-07-22 11:20:00|31842.2|31802.2|31838.6|31798.6|31869.5|31829.5|31838.6|31798.6|27
1721647500000|2024-07-22 11:25:00|31849.4|31809.4|31840|31800|31850.1|31810.1|31840|31800|28
1721647800000|2024-07-22 11:30:00|31839.9|31799.9|31799.7|31759.7|31839.9|31799.9|31799.7|31759.7|31
1721648100000|2024-07-22 11:35:00|31799.6|31759.6|31825.3|31785.3|31829.4|31789.4|31786.3|31746.3|100
1721648400000|2024-07-22 11:40:00|31825.2|31785.2|31874.9|31834.9|31885|31845|31821.1|31781.1|39
1721648700000|2024-07-22 11:45:00|31874.1|31834.1|31830.5|31790.5|31874.1|31834.1|31823.9|31783.9|80
1721649000000|2024-07-22 11:50:00|31826.4|31786.4|31796.1|31756.1|31831.3|31791.3|31794.5|31754.5|24
1721649300000|2024-07-22 11:55:00|31795.3|31755.3|31782.5|31742.5|31806|31766|31777.7|31737.7|9
1721649600000|2024-07-22 12:00:00|31786.6|31746.6|31796.4|31756.4|31796.6|31756.6|31776.6|31736.6|8
1721649900000|2024-07-22 12:05:00|31795.5|31755.5|31734.4|31694.4|31795.5|31755.5|31720.3|31680.3|56
1721650200000|2024-07-22 12:10:00|31730.2|31690.2|31682.5|31642.5|31734.4|31694.4|31682.5|31642.5|172
1721650500000|2024-07-22 12:15:00|31691.7|31651.7|31736.3|31696.3|31763.1|31723.1|31691.6|31651.6|110
1721650800000|2024-07-22 12:20:00|31731.3|31691.3|31741|31701|31755.2|31715.2|31727.8|31687.8|122
1721651100000|2024-07-22 12:25:00|31740.9|31700.9|31738.3|31698.3|31744.2|31704.2|31729.2|31689.2|36
1721651400000|2024-07-22 12:30:00|31738.2|31698.2|31748.8|31708.8|31759.7|31719.7|31738.2|31698.2|27
1721651700000|2024-07-22 12:35:00|31749.6|31709.6|31770.1|31730.1|31785.2|31745.2|31749.6|31709.6|72
1721652000000|2024-07-22 12:40:00|31774.3|31734.3|31735.7|31695.7|31780.1|31740.1|31716.6|31676.6|46
1721655000000|2024-07-22 13:30:00|31670.6|31630.6|31809.5|31769.5|31832.9|31792.9|31638.1|31598.1|374
1721655300000|2024-07-22 13:35:00|31797.8|31757.8|31848.6|31808.6|31862.7|31822.7|31775.3|31735.3|281
1721655600000|2024-07-22 13:40:00|31849.4|31809.4|31995.9|31955.9|32011.8|31971.8|31848.6|31808.6|284
1721655900000|2024-07-22 13:45:00|32000.9|31960.9|31989|31949|32047.6|32007.6|31961.5|31921.5|216
1721656200000|2024-07-22 13:50:00|31997.4|31957.4|32034.1|31994.1|32064.1|32024.1|31945.7|31905.7|249
1721656500000|2024-07-22 13:55:00|32044.1|32004.1|32053.8|32013.8|32083.9|32043.9|32013.1|31973.1|321
1721656800000|2024-07-22 14:00:00|32054.6|32014.6|32063.6|32023.6|32103.8|32063.8|32024.4|31984.4|220
1721657100000|2024-07-22 14:05:00|32065.2|32025.2|32014.9|31974.9|32065.2|32025.2|32004.2|31964.2|149
1721657400000|2024-07-22 14:10:00|32015.7|31975.7|32003.9|31963.9|32056.4|32016.4|31984.9|31944.9|232
1721657700000|2024-07-22 14:15:00|32004.7|31964.7|31994.4|31954.4|32042.9|32002.9|31983.6|31943.6|250
1721658000000|2024-07-22 14:20:00|31989.4|31949.4|31974.1|31934.1|32008.6|31968.6|31933.4|31893.4|113
1721658300000|2024-07-22 14:25:00|31984.1|31944.1|32061.4|32021.4|32082.3|32042.3|31974.9|31934.9|320
1721658600000|2024-07-22 14:30:00|32062.2|32022.2|32101.2|32061.2|32101.2|32061.2|32046.4|32006.4|439
1721658900000|2024-07-22 14:35:00|32102|32062|32089.3|32049.3|32104.5|32064.5|32040.9|32000.9|210
1721659200000|2024-07-22 14:40:00|32088.5|32048.5|32115|32075|32148.4|32108.4|32080.1|32040.1|242
1721659500000|2024-07-22 14:45:00|32115.8|32075.8|32128.2|32088.2|32136.6|32096.6|32089.1|32049.1|312
1721659800000|2024-07-22 14:50:00|32127.4|32087.4|32188.8|32148.8|32189.6|32149.6|32118.2|32078.2|206
1721660100000|2024-07-22 14:55:00|32188|32148|32214.5|32174.5|32214.5|32174.5|32168|32128|257
1721660400000|2024-07-22 15:00:00|32223.7|32183.7|32242.6|32202.6|32272.7|32232.7|32214.5|32174.5|368
1721660700000|2024-07-22 15:05:00|32233.4|32193.4|32231.6|32191.6|32252.6|32212.6|32210.1|32170.1|202
1721661000000|2024-07-22 15:10:00|32227.4|32187.4|32242.9|32202.9|32272.2|32232.2|32210.8|32170.8|204
1721661300000|2024-07-22 15:15:00|32243.7|32203.7|32223.2|32183.2|32291.7|32251.7|32204|32164|223
1721661600000|2024-07-22 15:20:00|32232.4|32192.4|32226.9|32186.9|32266.2|32226.2|32226.1|32186.1|222
1721661900000|2024-07-22 15:25:00|32226.1|32186.1|32241|32201|32274.4|32234.4|32226.1|32186.1|186
1721662200000|2024-07-22 15:30:00|32238.6|32198.6|32296.7|32256.7|32305.9|32265.9|32237.8|32197.8|197
1721662500000|2024-07-22 15:35:00|32297.5|32257.5|32297.3|32257.3|32312.2|32272.2|32269|32229|152
1721662800000|2024-07-22 15:40:00|32292.3|32252.3|32231.9|32191.9|32297.3|32257.3|32220.3|32180.3|310
1721663100000|2024-07-22 15:45:00|32236.1|32196.1|32212.4|32172.4|32241.7|32201.7|32193.2|32153.2|147
1721663400000|2024-07-22 15:50:00|32213.2|32173.2|32211.3|32171.3|32234.7|32194.7|32191.4|32151.4|132
1721663700000|2024-07-22 15:55:00|32210.5|32170.5|32233.5|32193.5|32250.3|32210.3|32210.5|32170.5|172
1721664000000|2024-07-22 16:00:00|32234.3|32194.3|32220.8|32180.8|32252.7|32212.7|32220.8|32180.8|89
1721664300000|2024-07-22 16:05:00|32219.2|32179.2|32135.8|32095.8|32220|32180|32127.4|32087.4|252
1721664600000|2024-07-22 16:10:00|32135|32095|32152.9|32112.9|32170.4|32130.4|32125.7|32085.7|212
1721664900000|2024-07-22 16:15:00|32157.1|32117.1|32173.6|32133.6|32185.3|32145.3|32147.1|32107.1|156
1721665200000|2024-07-22 16:20:00|32164.4|32124.4|32168.6|32128.6|32181.8|32141.8|32143.6|32103.6|318
1721665500000|2024-07-22 16:25:00|32170.2|32130.2|32159.9|32119.9|32189.4|32149.4|32158.4|32118.4|150
1721665800000|2024-07-22 16:30:00|32161.5|32121.5|32161.3|32121.3|32171.3|32131.3|32149.8|32109.8|136
1721666100000|2024-07-22 16:35:00|32160.5|32120.5|32113.4|32073.4|32161.3|32121.3|32104.2|32064.2|168
1721666400000|2024-07-22 16:40:00|32114.2|32074.2|32105.6|32065.6|32122.6|32082.6|32095.6|32055.6|160
1721666700000|2024-07-22 16:45:00|32097.1|32057.1|32092.1|32052.1|32109.7|32069.7|32087.1|32047.1|193
1721667000000|2024-07-22 16:50:00|32097.1|32057.1|32118.7|32078.7|32120.3|32080.3|32097.1|32057.1|504
1721667300000|2024-07-22 16:55:00|32127.1|32087.1|32116.8|32076.8|32137|32097|32107.7|32067.7|127
1721667600000|2024-07-22 17:00:00|32117.6|32077.6|32072.9|32032.9|32117.6|32077.6|32064.5|32024.5|195
1721667900000|2024-07-22 17:05:00|32081.3|32041.3|32107.1|32067.1|32117.2|32077.2|32061.3|32021.3|219
1721668200000|2024-07-22 17:10:00|32106.3|32066.3|32116.9|32076.9|32119.3|32079.3|32094.6|32054.6|209
1721668500000|2024-07-22 17:15:00|32117.7|32077.7|32137.4|32097.4|32137.5|32097.5|32117.5|32077.5|450
1721668800000|2024-07-22 17:20:00|32128.2|32088.2|32125.6|32085.6|32129.8|32089.8|32099.7|32059.7|201
1721669100000|2024-07-22 17:25:00|32134|32094|32170.6|32130.6|32170.6|32130.6|32133.9|32093.9|245
1721669400000|2024-07-22 17:30:00|32170.5|32130.5|32175.1|32135.1|32180.4|32140.4|32158.8|32118.8|289
1721669700000|2024-07-22 17:35:00|32184.3|32144.3|32182.2|32142.2|32198.1|32158.1|32174.2|32134.2|327
1721670000000|2024-07-22 17:40:00|32186.4|32146.4|32226.1|32186.1|32236.2|32196.2|32169.8|32129.8|293
1721670300000|2024-07-22 17:45:00|32216.1|32176.1|32245.9|32205.9|32258.6|32218.6|32216.1|32176.1|417
1721670600000|2024-07-22 17:50:00|32246.7|32206.7|32258.8|32218.8|32260|32220|32244.2|32204.2|185
1721670900000|2024-07-22 17:55:00|32268|32228|32274.6|32234.6|32275.5|32235.5|32263.9|32223.9|233
1721671200000|2024-07-22 18:00:00|32275.4|32235.4|32253.5|32213.5|32283.8|32243.8|32233.7|32193.7|330
1721671500000|2024-07-22 18:05:00|32252.8|32212.8|32318|32278|32318|32278|32245.1|32205.1|462
1721671800000|2024-07-22 18:10:00|32317.2|32277.2|32337.8|32297.8|32356.3|32316.3|32307.9|32267.9|689
1721672100000|2024-07-22 18:15:00|32327.8|32287.8|32339.9|32299.9|32366.8|32326.8|32306.2|32266.2|843
1721692800000|2024-07-23 00:00:00|32290.9|32250.9|32346.1|32306.1|32484.1|32444.1|32285.9|32245.9|115
1721693100000|2024-07-23 00:05:00|32350.4|32310.4|32327.9|32287.9|32364.6|32324.6|32322.1|32282.1|7
1721693400000|2024-07-23 00:10:00|32327.1|32287.1|32316.9|32276.9|32332.7|32292.7|32301.2|32261.2|11
1721693700000|2024-07-23 00:15:00|32316.8|32276.8|32311.6|32271.6|32316.8|32276.8|32310.2|32270.2|11
1721694000000|2024-07-23 00:20:00|32298.1|32258.1|32302.1|32262.1|32312.3|32272.3|32292.9|32252.9|6
1721694300000|2024-07-23 00:25:00|32312.1|32272.1|32301.1|32261.1|32312.1|32272.1|32291.9|32251.9|9
1721694600000|2024-07-23 00:30:00|32291.8|32251.8|32280.9|32240.9|32312.5|32272.5|32280.9|32240.9|9
1721694900000|2024-07-23 00:35:00|32280.8|32240.8|32285.6|32245.6|32295.7|32255.7|32280.6|32240.6|5
1721695200000|2024-07-23 00:40:00|32280.6|32240.6|32275.4|32235.4|32285.5|32245.5|32265.4|32225.4|2
1721695500000|2024-07-23 00:45:00|32275.3|32235.3|32310.9|32270.9|32310.9|32270.9|32260.2|32220.2|8
1721695800000|2024-07-23 00:50:00|32310.8|32270.8|32356.4|32316.4|32387.2|32347.2|32310.8|32270.8|6
1721696100000|2024-07-23 00:55:00|32356.3|32316.3|32393.1|32353.1|32398.9|32358.9|32351.3|32311.3|0
1721696400000|2024-07-23 01:00:00|32388.1|32348.1|32372.9|32332.9|32388.1|32348.1|32339.5|32299.5|0
1721696700000|2024-07-23 01:05:00|32368.6|32328.6|32398.4|32358.4|32398.4|32358.4|32357.8|32317.8|0
1721697000000|2024-07-23 01:10:00|32402.6|32362.6|32412.4|32372.4|32417.6|32377.6|32397.4|32357.4|3
1721697300000|2024-07-23 01:15:00|32413.1|32373.1|32429.3|32389.3|32429.4|32389.4|32403.7|32363.7|1
1721697600000|2024-07-23 01:20:00|32428.6|32388.6|32449.1|32409.1|32449.1|32409.1|32423.6|32383.6|0
1721697900000|2024-07-23 01:25:00|32448.3|32408.3|32438.8|32398.8|32453.2|32413.2|32438.1|32398.1|1
1721698200000|2024-07-23 01:30:00|32443.1|32403.1|32411.4|32371.4|32447.4|32407.4|32411.4|32371.4|1
1721698500000|2024-07-23 01:35:00|32410.6|32370.6|32396.9|32356.9|32411.4|32371.4|32396.9|32356.9|1
1721698800000|2024-07-23 01:40:00|32396.8|32356.8|32381.6|32341.6|32401.8|32361.8|32376.6|32336.6|3
1721699100000|2024-07-23 01:45:00|32377.3|32337.3|32397.1|32357.1|32416.4|32376.4|32376.6|32336.6|1
1721699400000|2024-07-23 01:50:00|32397.8|32357.8|32401.9|32361.9|32402.1|32362.1|32396.9|32356.9|0
1721699700000|2024-07-23 01:55:00|32401.8|32361.8|32406.6|32366.6|32416.7|32376.7|32396|32356|7
1721700000000|2024-07-23 02:00:00|32402.3|32362.3|32396.4|32356.4|32406.6|32366.6|32387.1|32347.1|1
1721700300000|2024-07-23 02:05:00|32396.3|32356.3|32366.1|32326.1|32396.3|32356.3|32365.4|32325.4|7
1721700600000|2024-07-23 02:10:00|32370.4|32330.4|32352.9|32312.9|32386|32346|32352.9|32312.9|70
1721700900000|2024-07-23 02:15:00|32346.4|32306.4|32306|32266|32346.4|32306.4|32286.9|32246.9|74
1721701200000|2024-07-23 02:20:00|32306.8|32266.8|32319.5|32279.5|32319.6|32279.6|32306.7|32266.7|13
1721701500000|2024-07-23 02:25:00|32319.4|32279.4|32275.5|32235.5|32319.4|32279.4|32274.8|32234.8|53
1721701800000|2024-07-23 02:30:00|32286.3|32246.3|32301.8|32261.8|32301.8|32261.8|32281.9|32241.9|4
1721702100000|2024-07-23 02:35:00|32301.7|32261.7|32285.8|32245.8|32305.9|32265.9|32285.8|32245.8|6
1721702400000|2024-07-23 02:40:00|32286.5|32246.5|32287|32247|32305.7|32265.7|32265.6|32225.6|32
1721702700000|2024-07-23 02:45:00|32277|32237|32256|32216|32278.4|32238.4|32249.6|32209.6|22
1721703000000|2024-07-23 02:50:00|32255.3|32215.3|32295.8|32255.8|32295.8|32255.8|32255.3|32215.3|10
1721703300000|2024-07-23 02:55:00|32296.5|32256.5|32262.6|32222.6|32305.8|32265.8|32261.2|32221.2|49
1721703600000|2024-07-23 03:00:00|32257.6|32217.6|32273.1|32233.1|32278.3|32238.3|32257.6|32217.6|2
1721703900000|2024-07-23 03:05:00|32268.8|32228.8|32272.1|32232.1|32283.1|32243.1|32267.2|32227.2|19
1721704200000|2024-07-23 03:10:00|32272.9|32232.9|32271.1|32231.1|32272.9|32232.9|32262|32222|3
1721704500000|2024-07-23 03:15:00|32266.9|32226.9|32261.6|32221.6|32271.1|32231.1|32256.7|32216.7|1
1721704800000|2024-07-23 03:20:00|32266.6|32226.6|32252.1|32212.1|32266.6|32226.6|32251.4|32211.4|9
1721705100000|2024-07-23 03:25:00|32256.4|32216.4|32261.2|32221.2|32261.4|32221.4|32252|32212|0
1721705400000|2024-07-23 03:30:00|32265.4|32225.4|32263.1|32223.1|32273.2|32233.2|32261|32221|17
1721705700000|2024-07-23 03:35:00|32263.8|32223.8|32262.9|32222.9|32268.1|32228.1|32257.9|32217.9|0
1721706000000|2024-07-23 03:40:00|32262.8|32222.8|32262.6|32222.6|32272.1|32232.1|32261.9|32221.9|1
1721706300000|2024-07-23 03:45:00|32261.9|32221.9|32270.9|32230.9|32271.7|32231.7|32261.9|32221.9|0
1721706600000|2024-07-23 03:50:00|32271.6|32231.6|32271.4|32231.4|32276.6|32236.6|32270.7|32230.7|0
1721706900000|2024-07-23 03:55:00|32270.6|32230.6|32261.9|32221.9|32271.4|32231.4|32261.9|32221.9|1
1721707200000|2024-07-23 04:00:00|32261.8|32221.8|32250.9|32210.9|32270.3|32230.3|32250.9|32210.9|4
1721707500000|2024-07-23 04:05:00|32250.1|32210.1|32188.6|32148.6|32250.1|32210.1|32187.9|32147.9|34
1721707800000|2024-07-23 04:10:00|32192.9|32152.9|32186.9|32146.9|32192.9|32152.9|32186.9|32146.9|2
1721708100000|2024-07-23 04:15:00|32186.8|32146.8|32186.7|32146.7|32186.8|32146.8|32182.5|32142.5|1
1721708400000|2024-07-23 04:20:00|32186.6|32146.6|32186.5|32146.5|32192.2|32152.2|32183|32143|6
1721708700000|2024-07-23 04:25:00|32186.4|32146.4|32131.9|32091.9|32187.1|32147.1|32131.9|32091.9|40
1721709000000|2024-07-23 04:30:00|32136.9|32096.9|32151.6|32111.6|32153.3|32113.3|32136.9|32096.9|19
1721709300000|2024-07-23 04:35:00|32151.5|32111.5|32162.8|32122.8|32162.8|32122.8|32151.5|32111.5|1
1721709600000|2024-07-23 04:40:00|32167.1|32127.1|32161.1|32121.1|32167.1|32127.1|32151.8|32111.8|4
1721709900000|2024-07-23 04:45:00|32162.6|32122.6|32170.9|32130.9|32170.9|32130.9|32162.4|32122.4|3
1721710200000|2024-07-23 04:50:00|32170.8|32130.8|32162.1|32122.1|32170.8|32130.8|32162.1|32122.1|2
1721710500000|2024-07-23 04:55:00|32166.3|32126.3|32163.3|32123.3|32172.6|32132.6|32161.9|32121.9|4
1721710800000|2024-07-23 05:00:00|32163.2|32123.2|32162.3|32122.3|32167.5|32127.5|32162.3|32122.3|1
1721711100000|2024-07-23 05:05:00|32163|32123|32162.8|32122.8|32163|32123|32162.1|32122.1|0
1721711400000|2024-07-23 05:10:00|32162|32122|32166.8|32126.8|32167.6|32127.6|32152.6|32112.6|1
1721711700000|2024-07-23 05:15:00|32166.7|32126.7|32162.3|32122.3|32166.7|32126.7|32161.6|32121.6|0
1721712000000|2024-07-23 05:20:00|32161.5|32121.5|32117.8|32077.8|32161.5|32121.5|32117.8|32077.8|10
1721712300000|2024-07-23 05:25:00|32117.7|32077.7|32112.5|32072.5|32123.5|32083.5|32112.5|32072.5|3
1721712600000|2024-07-23 05:30:00|32116.8|32076.8|32112.3|32072.3|32116.8|32076.8|32093.1|32053.1|11
1721712900000|2024-07-23 05:35:00|32112.2|32072.2|32112|32072|32122.9|32082.9|32107|32067|4
1721713200000|2024-07-23 05:40:00|32111.3|32071.3|32106|32066|32111.3|32071.3|32091.9|32051.9|8
1721713500000|2024-07-23 05:45:00|32105.3|32065.3|32086.5|32046.5|32105.3|32065.3|32086.5|32046.5|0
1721713800000|2024-07-23 05:50:00|32086.4|32046.4|32086.3|32046.3|32091.4|32051.4|32081.3|32041.3|0
1721714100000|2024-07-23 05:55:00|32090.5|32050.5|32086|32046|32091.2|32051.2|32085.4|32045.4|0
1721714400000|2024-07-23 06:00:00|32090.3|32050.3|32078.6|32038.6|32090.3|32050.3|32078.6|32038.6|2
1721714700000|2024-07-23 06:05:00|32082.9|32042.9|32105.5|32065.5|32116.3|32076.3|32082.9|32042.9|17
1721715000000|2024-07-23 06:10:00|32104.8|32064.8|32086.7|32046.7|32129|32089|32078.1|32038.1|12
1721715300000|2024-07-23 06:15:00|32087.4|32047.4|32050.8|32010.8|32087.4|32047.4|32045.8|32005.8|25
1721715600000|2024-07-23 06:20:00|32045.8|32005.8|32055.5|32015.5|32060.5|32020.5|32045.7|32005.7|51
1721715900000|2024-07-23 06:25:00|32056.2|32016.2|32116|32076|32120.3|32080.3|32056.2|32016.2|43
1721716200000|2024-07-23 06:30:00|32111|32071|32082.2|32042.2|32116|32076|32081.5|32041.5|10
1721716500000|2024-07-23 06:35:00|32086.5|32046.5|32101.2|32061.2|32101.3|32061.3|32077.1|32037.1|15
1721716800000|2024-07-23 06:40:00|32105.5|32065.5|32110.3|32070.3|32119.6|32079.6|32081.1|32041.1|38
1721717100000|2024-07-23 06:45:00|32111|32071|32100.7|32060.7|32125.3|32085.3|32095.8|32055.8|4
1721717400000|2024-07-23 06:50:00|32100|32060|32066.2|32026.2|32100.7|32060.7|32066.2|32026.2|12
1721717700000|2024-07-23 06:55:00|32061.9|32021.9|32091.6|32051.6|32096.7|32056.7|32056|32016|1
1721718000000|2024-07-23 07:00:00|32082.3|32042.3|32062.8|32022.8|32092.3|32052.3|32047.9|32007.9|1
1721718300000|2024-07-23 07:05:00|32067.1|32027.1|32061.8|32021.8|32077.7|32037.7|32057.5|32017.5|1
1721718600000|2024-07-23 07:10:00|32067.5|32027.5|32042.3|32002.3|32078.2|32038.2|32037.4|31997.4|14
1721718900000|2024-07-23 07:15:00|32028.7|31988.7|32042.8|32002.8|32049.3|32009.3|32018.7|31978.7|5
1721719200000|2024-07-23 07:20:00|32042.7|32002.7|32043.9|32003.9|32048.2|32008.2|32028.3|31988.3|2
1721719500000|2024-07-23 07:25:00|32039.6|31999.6|31995.1|31955.1|32039.6|31999.6|31994.4|31954.4|13
1721719800000|2024-07-23 07:30:00|31999.3|31959.3|32009.1|31969.1|32017.9|31977.9|31999.2|31959.2|7
1721720100000|2024-07-23 07:35:00|32009.8|31969.8|32010.3|31970.3|32010.5|31970.5|32000.4|31960.4|1
1721720400000|2024-07-23 07:40:00|32014.6|31974.6|32049.3|32009.3|32050.1|32010.1|32004.5|31964.5|10
1721720700000|2024-07-23 07:45:00|32048.5|32008.5|32044.1|32004.1|32049.2|32009.2|32039.1|31999.1|0
1721721000000|2024-07-23 07:50:00|32048.4|32008.4|32058.1|32018.1|32062.4|32022.4|32029.6|31989.6|2
1721721300000|2024-07-23 07:55:00|32062.4|32022.4|32042.2|32002.2|32076.6|32036.6|32042.2|32002.2|10
1721721600000|2024-07-23 08:00:00|32037.9|31997.9|32046.2|32006.2|32046.4|32006.4|32036.3|31996.3|4
1721721900000|2024-07-23 08:05:00|32046.9|32006.9|32076|32036|32081|32041|32046.1|32006.1|1
1721722200000|2024-07-23 08:10:00|32075.9|32035.9|32091.4|32051.4|32117.2|32077.2|32075.9|32035.9|11
1721722500000|2024-07-23 08:15:00|32087.1|32047.1|32106.9|32066.9|32111.9|32071.9|32087.1|32047.1|1
1721722800000|2024-07-23 08:20:00|32116.9|32076.9|32123.7|32083.7|32128.8|32088.8|32115.3|32075.3|9
1721723100000|2024-07-23 08:25:00|32120.1|32080.1|32157.8|32117.8|32167.8|32127.8|32120.1|32080.1|17
1721723400000|2024-07-23 08:30:00|32158.5|32118.5|32148.2|32108.2|32159.1|32119.1|32138.3|32098.3|8
1721723700000|2024-07-23 08:35:00|32148.9|32108.9|32148.7|32108.7|32158.8|32118.8|32139.4|32099.4|1
1721724000000|2024-07-23 08:40:00|32148.6|32108.6|32105.6|32065.6|32148.6|32108.6|32105.6|32065.6|2
1721724300000|2024-07-23 08:45:00|32101.3|32061.3|32085.4|32045.4|32105.6|32065.6|32085.4|32045.4|1
1721724600000|2024-07-23 08:50:00|32085.3|32045.3|32095.7|32055.7|32104.3|32064.3|32066.7|32026.7|5
1721724900000|2024-07-23 08:55:00|32095|32055|32079|32039|32099.9|32059.9|32074.8|32034.8|5
1721725200000|2024-07-23 09:00:00|32074.7|32034.7|32102.3|32062.3|32107.3|32067.3|32074.7|32034.7|11
1721725500000|2024-07-23 09:05:00|32102.2|32062.2|32117|32077|32138.4|32098.4|32102.2|32062.2|18
1721725800000|2024-07-23 09:10:00|32112.7|32072.7|32122.4|32082.4|32132.6|32092.6|32111.2|32071.2|10
1721726100000|2024-07-23 09:15:00|32131|32091|32126.5|32086.5|32131.7|32091.7|32121.7|32081.7|2
1721726400000|2024-07-23 09:20:00|32131.5|32091.5|32121.9|32081.9|32131.5|32091.5|32111.3|32071.3|51
1721726700000|2024-07-23 09:25:00|32121.2|32081.2|32111.7|32071.7|32121.8|32081.8|32101.7|32061.7|9
1721727000000|2024-07-23 09:30:00|32112.4|32072.4|32171.4|32131.4|32175.8|32135.8|32111.6|32071.6|7
1721727300000|2024-07-23 09:35:00|32170.7|32130.7|32231.2|32191.2|32249.1|32209.1|32168.6|32128.6|40
1721727600000|2024-07-23 09:40:00|32226.8|32186.8|32260.2|32220.2|32261.6|32221.6|32219.7|32179.7|18
1721727900000|2024-07-23 09:45:00|32259.5|32219.5|32249.3|32209.3|32260.2|32220.2|32235.2|32195.2|4
1721728200000|2024-07-23 09:50:00|32249.9|32209.9|32240.4|32200.4|32269.2|32229.2|32219.8|32179.8|19
1721728500000|2024-07-23 09:55:00|32249.7|32209.7|32250.1|32210.1|32268.8|32228.8|32229.5|32189.5|23
1721728800000|2024-07-23 10:00:00|32249.4|32209.4|32285.6|32245.6|32307.9|32267.9|32240.1|32200.1|13
1721729100000|2024-07-23 10:05:00|32285.5|32245.5|32285.3|32245.3|32289.9|32249.9|32259|32219|11
1721729400000|2024-07-23 10:10:00|32281|32241|32290.7|32250.7|32295.1|32255.1|32270.3|32230.3|7
1721729700000|2024-07-23 10:15:00|32299.3|32259.3|32301.2|32261.2|32303.2|32263.2|32289.9|32249.9|17
1721730000000|2024-07-23 10:20:00|32301.8|32261.8|32275.9|32235.9|32320.4|32280.4|32260.2|32220.2|48
1721730300000|2024-07-23 10:25:00|32280.2|32240.2|32270|32230|32280.2|32240.2|32260|32220|6
1721730600000|2024-07-23 10:30:00|32269.9|32229.9|32271.1|32231.1|32280.5|32240.5|32269.8|32229.8|1
1721730900000|2024-07-23 10:35:00|32271|32231|32280.1|32240.1|32280.2|32240.2|32259.6|32219.6|3
1721731200000|2024-07-23 10:40:00|32280.8|32240.8|32299.9|32259.9|32300.1|32260.1|32280.8|32240.8|6
1721731500000|2024-07-23 10:45:00|32279.9|32239.9|32298.9|32258.9|32310.5|32270.5|32279.2|32239.2|4
1721731800000|2024-07-23 10:50:00|32299.6|32259.6|32300|32260|32309.5|32269.5|32289.5|32249.5|2
1721732100000|2024-07-23 10:55:00|32298.7|32258.7|32308.4|32268.4|32309.8|32269.8|32274.3|32234.3|3
1721732400000|2024-07-23 11:00:00|32304.1|32264.1|32338.2|32298.2|32340.4|32300.4|32304.1|32264.1|2
1721732700000|2024-07-23 11:05:00|32333.8|32293.8|32319.9|32279.9|32333.8|32293.8|32318.7|32278.7|4
1721733000000|2024-07-23 11:10:00|32319.3|32279.3|32329|32289|32340.5|32300.5|32319.1|32279.1|3
1721733300000|2024-07-23 11:15:00|32339.7|32299.7|32348.7|32308.7|32359|32319|32334.7|32294.7|1
1721733600000|2024-07-23 11:20:00|32339.4|32299.4|32319.8|32279.8|32348.7|32308.7|32319.8|32279.8|6
1721733900000|2024-07-23 11:25:00|32315.5|32275.5|32269.6|32229.6|32319.8|32279.8|32268.9|32228.9|91
1721734200000|2024-07-23 11:30:00|32263.9|32223.9|32259.3|32219.3|32270.3|32230.3|32248.7|32208.7|6
1721734500000|2024-07-23 11:35:00|32258.6|32218.6|32256.4|32216.4|32269.1|32229.1|32249.2|32209.2|30
1721734800000|2024-07-23 11:40:00|32256.3|32216.3|32315.4|32275.4|32330.5|32290.5|32256.3|32216.3|26
1721735100000|2024-07-23 11:45:00|32325.4|32285.4|32334.5|32294.5|32345.9|32305.9|32314.7|32274.7|33
1721735400000|2024-07-23 11:50:00|32324.5|32284.5|32281.5|32241.5|32335.8|32295.8|32281.5|32241.5|124
1721735700000|2024-07-23 11:55:00|32280.8|32240.8|32298.6|32258.6|32311.3|32271.3|32266.5|32226.5|64
1721736000000|2024-07-23 12:00:00|32294.2|32254.2|32259.7|32219.7|32308.5|32268.5|32249.7|32209.7|24
1721736300000|2024-07-23 12:05:00|32254|32214|32239.4|32199.4|32254|32214|32190.2|32150.2|70
1721736600000|2024-07-23 12:10:00|32255.1|32215.1|32241.1|32201.1|32255.1|32215.1|32206.9|32166.9|69
1721736900000|2024-07-23 12:15:00|32241.8|32201.8|32285.5|32245.5|32293.5|32253.5|32241.7|32201.7|74
1721737200000|2024-07-23 12:20:00|32286.2|32246.2|32303.3|32263.3|32324|32284|32285.5|32245.5|44
1721737500000|2024-07-23 12:25:00|32306.9|32266.9|32351.7|32311.7|32357.5|32317.5|32293.9|32253.9|50
1721737800000|2024-07-23 12:30:00|32341.7|32301.7|32397.1|32357.1|32397.8|32357.8|32322.3|32282.3|45
1721738100000|2024-07-23 12:35:00|32401.4|32361.4|32386.5|32346.5|32402.1|32362.1|32357.2|32317.2|230
1721738400000|2024-07-23 12:40:00|32387.2|32347.2|32493.6|32453.6|32510|32470|32377.1|32337.1|253
1721741400000|2024-07-23 13:30:00|32467.7|32427.7|32454.5|32414.5|32493.2|32453.2|32354|32314|432
1721741700000|2024-07-23 13:35:00|32458.8|32418.8|32462.2|32422.2|32532.4|32492.4|32427.1|32387.1|310
1721742000000|2024-07-23 13:40:00|32461.5|32421.5|32365.6|32325.6|32472.8|32432.8|32342|32302|212
1721742300000|2024-07-23 13:45:00|32366.3|32326.3|32416.4|32376.4|32435.9|32395.9|32351.8|32311.8|181
1721742600000|2024-07-23 13:50:00|32415.7|32375.7|32334.2|32294.2|32415.7|32375.7|32324.2|32284.2|148
1721742900000|2024-07-23 13:55:00|32338.5|32298.5|32253.9|32213.9|32338.5|32298.5|32245.3|32205.3|328
1721743200000|2024-07-23 14:00:00|32244.6|32204.6|32209.3|32169.3|32255.2|32215.2|32173.7|32133.7|475
1721743500000|2024-07-23 14:05:00|32214.3|32174.3|32174.7|32134.7|32248.9|32208.9|32171.1|32131.1|241
1721743800000|2024-07-23 14:10:00|32164.1|32124.1|32217.1|32177.1|32227.2|32187.2|32156|32116|347
1721744100000|2024-07-23 14:15:00|32212.8|32172.8|32158.9|32118.9|32287.1|32247.1|32154.5|32114.5|125
1721744400000|2024-07-23 14:20:00|32163.2|32123.2|32246.6|32206.6|32246.7|32206.7|32163.2|32123.2|99
1721744700000|2024-07-23 14:25:00|32246|32206|32308.4|32268.4|32327.7|32287.7|32237.3|32197.3|163
1721745000000|2024-07-23 14:30:00|32307.7|32267.7|32309.4|32269.4|32329|32289|32278.9|32238.9|225
1721745300000|2024-07-23 14:35:00|32305.1|32265.1|32323.9|32283.9|32345.9|32305.9|32287.4|32247.4|195
1721745600000|2024-07-23 14:40:00|32323.3|32283.3|32354.5|32314.5|32357.8|32317.8|32283.9|32243.9|582
1721745900000|2024-07-23 14:45:00|32355.1|32315.1|32398.8|32358.8|32400.8|32360.8|32343.8|32303.8|305
1721746200000|2024-07-23 14:50:00|32394.5|32354.5|32414.6|32374.6|32428.7|32388.7|32362.7|32322.7|243
1721746500000|2024-07-23 14:55:00|32423.3|32383.3|32367.8|32327.8|32423.3|32383.3|32349.2|32309.2|479
1721746800000|2024-07-23 15:00:00|32369.1|32329.1|32347.6|32307.6|32397.8|32357.8|32346.3|32306.3|247
1721747100000|2024-07-23 15:05:00|32338.9|32298.9|32381.3|32341.3|32409.4|32369.4|32337.6|32297.6|366
1721747400000|2024-07-23 15:10:00|32380.6|32340.6|32341.5|32301.5|32399.9|32359.9|32337.2|32297.2|215
1721747700000|2024-07-23 15:15:00|32342.1|32302.1|32407.6|32367.6|32416.9|32376.9|32341.5|32301.5|189
1721748000000|2024-07-23 15:20:00|32407.5|32367.5|32446|32406|32468.2|32428.2|32387.5|32347.5|205
1721748300000|2024-07-23 15:25:00|32455.4|32415.4|32537.9|32497.9|32538|32498|32434.7|32394.7|307
1721748600000|2024-07-23 15:30:00|32548.6|32508.6|32519.7|32479.7|32549.2|32509.2|32509.7|32469.7|258
1721748900000|2024-07-23 15:35:00|32524|32484|32520.3|32480.3|32528.4|32488.4|32455.6|32415.6|237
1721749200000|2024-07-23 15:40:00|32511.6|32471.6|32489.4|32449.4|32564.8|32524.8|32473.2|32433.2|292
1721749500000|2024-07-23 15:45:00|32490.1|32450.1|32481.2|32441.2|32499.4|32459.4|32456.1|32416.1|336
1721749800000|2024-07-23 15:50:00|32480.5|32440.5|32438.3|32398.3|32500.5|32460.5|32438.3|32398.3|330
1721750100000|2024-07-23 15:55:00|32442.7|32402.7|32384|32344|32448.3|32408.3|32354.7|32314.7|310
1721750400000|2024-07-23 16:00:00|32383.3|32343.3|32422.6|32382.6|32422.6|32382.6|32371.5|32331.5|216
1721750700000|2024-07-23 16:05:00|32418.3|32378.3|32409.4|32369.4|32437|32397|32389.4|32349.4|232
1721751000000|2024-07-23 16:10:00|32410.7|32370.7|32400.2|32360.2|32419.3|32379.3|32372.3|32332.3|172
1721751300000|2024-07-23 16:15:00|32404.6|32364.6|32399.8|32359.8|32405.2|32365.2|32373.9|32333.9|301
1721751600000|2024-07-23 16:20:00|32407.2|32367.2|32369.6|32329.6|32417.2|32377.2|32368.3|32328.3|155
1721751900000|2024-07-23 16:25:00|32373.9|32333.9|32359.4|32319.4|32388.9|32348.9|32348.8|32308.8|125
1721752200000|2024-07-23 16:30:00|32350.7|32310.7|32318.5|32278.5|32360.6|32320.6|32316.6|32276.6|164
1721752500000|2024-07-23 16:35:00|32322.9|32282.9|32315.1|32275.1|32329.1|32289.1|32308.5|32268.5|140
1721752800000|2024-07-23 16:40:00|32324.4|32284.4|32304.8|32264.8|32335.6|32295.6|32304.8|32264.8|112
1721753100000|2024-07-23 16:45:00|32305.5|32265.5|32293.3|32253.3|32335.5|32295.5|32284.8|32244.8|281
1721753400000|2024-07-23 16:50:00|32283.3|32243.3|32262|32222|32293.3|32253.3|32257|32217|398
1721753700000|2024-07-23 16:55:00|32257.6|32217.6|32279.3|32239.3|32287|32247|32256.9|32216.9|136
1721754000000|2024-07-23 17:00:00|32278.7|32238.7|32273.5|32233.5|32300.6|32260.6|32270.6|32230.6|176
1721754300000|2024-07-23 17:05:00|32277.8|32237.8|32268.2|32228.2|32294|32254|32268.2|32228.2|181
1721754600000|2024-07-23 17:10:00|32267.6|32227.6|32258.7|32218.7|32278.8|32238.8|32248.7|32208.7|184
1721754900000|2024-07-23 17:15:00|32258.6|32218.6|32260.4|32220.4|32270.4|32230.4|32248.6|32208.6|167
1721755200000|2024-07-23 17:20:00|32261|32221|32288.2|32248.2|32290.8|32250.8|32250.9|32210.9|168
1721755500000|2024-07-23 17:25:00|32279.5|32239.5|32219.3|32179.3|32279.5|32239.5|32210.6|32170.6|216
1721755800000|2024-07-23 17:30:00|32214.9|32174.9|32220.3|32180.3|32231.7|32191.7|32209.3|32169.3|234
1721756100000|2024-07-23 17:35:00|32220.9|32180.9|32210.1|32170.1|32240.3|32200.3|32205.7|32165.7|103
1721756400000|2024-07-23 17:40:00|32205.7|32165.7|32176.8|32136.8|32210.1|32170.1|32141.2|32101.2|285
1721756700000|2024-07-23 17:45:00|32172.4|32132.4|32126.7|32086.7|32176.1|32136.1|32126|32086|367
1721757000000|2024-07-23 17:50:00|32122.3|32082.3|32183.9|32143.9|32185.2|32145.2|32117.3|32077.3|242
1721757300000|2024-07-23 17:55:00|32184.5|32144.5|32224.3|32184.3|32226.3|32186.3|32184.5|32144.5|235
1721757600000|2024-07-23 18:00:00|32225.6|32185.6|32298.5|32258.5|32307.9|32267.9|32215.5|32175.5|104
1721757900000|2024-07-23 18:05:00|32299.2|32259.2|32234|32194|32310.4|32270.4|32219.7|32179.7|458
1721758200000|2024-07-23 18:10:00|32244|32204|32231.6|32191.6|32244|32204|32195.8|32155.8|803
1721758500000|2024-07-23 18:15:00|32232.9|32192.9|32238.2|32198.2|32246.9|32206.9|32206.5|32166.5|337
1721779200000|2024-07-24 00:00:00|32282.5|32242.5|32276.2|32236.2|32295.5|32250.5|32224.9|32184.9|33
1721779500000|2024-07-24 00:05:00|32268.4|32228.4|32238.2|32198.2|32278.4|32238.4|32238.2|32198.2|1
1721779800000|2024-07-24 00:10:00|32237.6|32197.6|32208.5|32168.5|32238.1|32198.1|32208.5|32168.5|3
1721780100000|2024-07-24 00:15:00|32209.1|32169.1|32226.5|32186.5|32227.7|32187.7|32189|32149|23
1721780400000|2024-07-24 00:20:00|32227.1|32187.1|32232.5|32192.5|32241.9|32201.9|32226.4|32186.4|2
1721780700000|2024-07-24 00:25:00|32232.4|32192.4|32247.8|32207.8|32247.9|32207.9|32226.8|32186.8|28
1721781000000|2024-07-24 00:30:00|32237.8|32197.8|32213.7|32173.7|32237.8|32197.8|32207.6|32167.6|1
1721781300000|2024-07-24 00:35:00|32218.1|32178.1|32214.7|32174.7|32218.1|32178.1|32208.6|32168.6|0
1721781600000|2024-07-24 00:40:00|32214.6|32174.6|32220|32180|32220|32180|32209.6|32169.6|0
1721781900000|2024-07-24 00:45:00|32215.6|32175.6|32160.4|32120.4|32215.6|32175.6|32160.4|32120.4|2
1721782200000|2024-07-24 00:50:00|32160.3|32120.3|32174.5|32134.5|32185.2|32145.2|32160.3|32120.3|2
1721782500000|2024-07-24 00:55:00|32175.1|32135.1|32166.3|32126.3|32181.9|32141.9|32158.1|32118.1|5
1721782800000|2024-07-24 01:00:00|32161.3|32121.3|32133.4|32093.4|32171.3|32131.3|32118.5|32078.5|15
1721783100000|2024-07-24 01:05:00|32129|32089|32063.8|32023.8|32138.4|32098.4|32059.4|32019.4|4
1721783400000|2024-07-24 01:10:00|32068.8|32028.8|32043.2|32003.2|32088.7|32048.7|32013.9|31973.9|27
1721783700000|2024-07-24 01:15:00|32042.6|32002.6|32053.6|32013.6|32072.5|32032.5|32023.1|31983.1|19
1721784000000|2024-07-24 01:20:00|32054.2|32014.2|32042.7|32002.7|32074|32034|32042.7|32002.7|9
1721784300000|2024-07-24 01:25:00|32043.3|32003.3|32028.1|31988.1|32062.7|32022.7|32028.1|31988.1|3
1721784600000|2024-07-24 01:30:00|32023.7|31983.7|32029|31989|32044|32004|32004.8|31964.8|4
1721784900000|2024-07-24 01:35:00|32034|31994|32058.7|32018.7|32063.8|32023.8|32029|31989|2
1721785200000|2024-07-24 01:40:00|32063.1|32023.1|32057.9|32017.9|32063.1|32023.1|32052.9|32012.9|0
1721785500000|2024-07-24 01:45:00|32062.9|32022.9|32028.2|31988.2|32063.4|32023.4|32028.2|31988.2|8
1721785800000|2024-07-24 01:50:00|32028.8|31988.8|32056.8|32016.8|32061.9|32021.9|32028.8|31988.8|1
1721786100000|2024-07-24 01:55:00|32057.4|32017.4|32076.5|32036.5|32090.4|32050.4|32052.1|32012.1|2
1721786400000|2024-07-24 02:00:00|32075.9|32035.9|32042.4|32002.4|32075.9|32035.9|32042.4|32002.4|24
1721786700000|2024-07-24 02:05:00|32046.8|32006.8|32052.2|32012.2|32052.8|32012.8|32018.5|31978.5|7
1721787000000|2024-07-24 02:10:00|32043.4|32003.4|32057.5|32017.5|32057.5|32017.5|32038.3|31998.3|1
1721787300000|2024-07-24 02:15:00|32053.1|32013.1|32057.3|32017.3|32061.7|32021.7|32052.4|32012.4|0
1721787600000|2024-07-24 02:20:00|32057.2|32017.2|32082|32042|32092.7|32052.7|32057.2|32017.2|7
1721787900000|2024-07-24 02:25:00|32082.6|32042.6|32082.3|32042.3|32091.9|32051.9|32073|32033|0
1721788200000|2024-07-24 02:30:00|32082.9|32042.9|32067.1|32027.1|32082.9|32042.9|32062.1|32022.1|4
1721788500000|2024-07-24 02:35:00|32067.6|32027.6|32066.8|32026.8|32072.6|32032.6|32061.8|32021.8|1
1721788800000|2024-07-24 02:40:00|32066.2|32026.2|32056.5|32016.5|32071.8|32031.8|32056.5|32016.5|0
1721789100000|2024-07-24 02:45:00|32056|32016|32060.7|32020.7|32061.3|32021.3|32050.3|32010.3|6
1721789400000|2024-07-24 02:50:00|32060.1|32020.1|32045.4|32005.4|32065.7|32025.7|32045.4|32005.4|0
1721789700000|2024-07-24 02:55:00|32049.8|32009.8|32083.5|32043.5|32084|32044|32049.8|32009.8|20
1721790000000|2024-07-24 03:00:00|32083.4|32043.4|32093.2|32053.2|32098.8|32058.8|32083.4|32043.4|1
1721790300000|2024-07-24 03:05:00|32088.8|32048.8|32083.5|32043.5|32088.8|32048.8|32078.5|32038.5|1
1721790600000|2024-07-24 03:10:00|32078.5|32038.5|32073.3|32033.3|32078.5|32038.5|32068.3|32028.3|0
1721790900000|2024-07-24 03:15:00|32073.2|32033.2|32088|32048|32088|32048|32068.1|32028.1|1
1721791200000|2024-07-24 03:20:00|32083|32043|32092.7|32052.7|32092.8|32052.8|32078.5|32038.5|0
1721791500000|2024-07-24 03:25:00|32088.3|32048.3|32103.1|32063.1|32108.2|32068.2|32088.3|32048.3|0
1721791800000|2024-07-24 03:30:00|32103|32063|32098.4|32058.4|32108|32068|32098.4|32058.4|0
1721792100000|2024-07-24 03:35:00|32097.8|32057.8|32087.5|32047.5|32097.8|32057.8|32083.3|32043.3|1
1721792400000|2024-07-24 03:40:00|32087|32047|32067.3|32027.3|32087|32047|32067.3|32027.3|1
1721792700000|2024-07-24 03:45:00|32071.7|32031.7|32067|32027|32071.7|32031.7|32067|32027|0
1721793000000|2024-07-24 03:50:00|32066.4|32026.4|32066.2|32026.2|32071.3|32031.3|32066.2|32026.2|0
1721793300000|2024-07-24 03:55:00|32066.7|32026.7|32065.9|32025.9|32066.7|32026.7|32065.9|32025.9|0
1721793600000|2024-07-24 04:00:00|32065.8|32025.8|32065.7|32025.7|32065.8|32025.8|32065.7|32025.7|0
1721793900000|2024-07-24 04:05:00|32056.2|32016.2|32060.4|32020.4|32060.5|32020.5|32055.6|32015.6|0
1721794200000|2024-07-24 04:10:00|32045.4|32005.4|32040.7|32000.7|32045.4|32005.4|32035.9|31995.9|6
1721794500000|2024-07-24 04:15:00|32036.3|31996.3|32034.9|31994.9|32036.3|31996.3|32034.9|31994.9|0
1721794800000|2024-07-24 04:20:00|32034.8|31994.8|32030.2|31990.2|32035.4|31995.4|32030.2|31990.2|0
1721795100000|2024-07-24 04:25:00|32025.2|31985.2|31986.1|31946.1|32025.2|31985.2|31986.1|31946.1|6
1721795400000|2024-07-24 04:30:00|31981.7|31941.7|31977|31937|32005.4|31965.4|31976.6|31936.6|19
1721795700000|2024-07-24 04:35:00|31976.9|31936.9|31987.3|31947.3|31996.9|31956.9|31976.9|31936.9|3
1721796000000|2024-07-24 04:40:00|31987.2|31947.2|31975.9|31935.9|31987.8|31947.8|31972|31932|3
1721796300000|2024-07-24 04:45:00|31976.5|31936.5|31976.8|31936.8|31986.3|31946.3|31971.8|31931.8|3
1721796600000|2024-07-24 04:50:00|31977.3|31937.3|31975.9|31935.9|31987.3|31947.3|31975.9|31935.9|1
1721796900000|2024-07-24 04:55:00|31976.5|31936.5|31975.1|31935.1|31980.1|31940.1|31974.6|31934.6|30
1721797200000|2024-07-24 05:00:00|31974.5|31934.5|31979.9|31939.9|31980.1|31940.1|31974.5|31934.5|11
1721797500000|2024-07-24 05:05:00|31979.8|31939.8|31975.2|31935.2|31984.7|31944.7|31975.2|31935.2|0
1721797800000|2024-07-24 05:10:00|31975.1|31935.1|31973.8|31933.8|31980.1|31940.1|31949.4|31909.4|5
1721798100000|2024-07-24 05:15:00|31964.9|31924.9|31953|31913|31969.3|31929.3|31953|31913|19
1721798400000|2024-07-24 05:20:00|31952.9|31912.9|31953.8|31913.8|31953.9|31913.9|31928.5|31888.5|2
1721798700000|2024-07-24 05:25:00|31953.3|31913.3|31933.6|31893.6|31953.3|31913.3|31933|31893|4
1721799000000|2024-07-24 05:30:00|31933|31893|31933.3|31893.3|31943.6|31903.6|31922.8|31882.8|6
1721799300000|2024-07-24 05:35:00|31933.9|31893.9|31918.6|31878.6|31943.3|31903.3|31918.6|31878.6|4
1721799600000|2024-07-24 05:40:00|31923|31883|31908.4|31868.4|31923.6|31883.6|31902.3|31862.3|22
1721799900000|2024-07-24 05:45:00|31908.3|31868.3|31918.7|31878.7|31937.6|31897.6|31903.9|31863.9|9
1721800200000|2024-07-24 05:50:00|31918.6|31878.6|31918.4|31878.4|31923.5|31883.5|31908.1|31868.1|2
1721800500000|2024-07-24 05:55:00|31922.8|31882.8|31898.7|31858.7|31933.3|31893.3|31898.7|31858.7|2
1721800800000|2024-07-24 06:00:00|31903.1|31863.1|31918.4|31878.4|31933.5|31893.5|31903.1|31863.1|5
1721801100000|2024-07-24 06:05:00|31918.9|31878.9|31928.2|31888.2|31938.2|31898.2|31918.4|31878.4|0
1721801400000|2024-07-24 06:10:00|31928.7|31888.7|31949|31909|31954.2|31914.2|31923.1|31883.1|7
1721801700000|2024-07-24 06:15:00|31954|31914|32023.2|31983.2|32032.7|31992.7|31953.5|31913.5|19
1721802000000|2024-07-24 06:20:00|32047.1|32007.1|32065.2|32025.2|32065.7|32025.7|32025.9|31985.9|29
1721802300000|2024-07-24 06:25:00|32065.1|32025.1|32031|31991|32070.1|32030.1|32031|31991|2
1721802600000|2024-07-24 06:30:00|32030.4|31990.4|32025.2|31985.2|32060.8|32020.8|32025.2|31985.2|2
1721802900000|2024-07-24 06:35:00|32025.7|31985.7|32059.9|32019.9|32069.4|32029.4|32020.7|31980.7|2
1721803200000|2024-07-24 06:40:00|32059.4|32019.4|32039.7|31999.7|32064.3|32024.3|32039.7|31999.7|1
1721803500000|2024-07-24 06:45:00|32044.1|32004.1|32034.4|31994.4|32044.7|32004.7|32030|31990|0
1721803800000|2024-07-24 06:50:00|32034.9|31994.9|32014.2|31974.2|32039.4|31999.4|32014.2|31974.2|0
1721804100000|2024-07-24 06:55:00|32018.6|31978.6|32004.5|31964.5|32019.7|31979.7|32004.5|31964.5|0
1721804400000|2024-07-24 07:00:00|32004.4|31964.4|32013.6|31973.6|32039.2|31999.2|32004.4|31964.4|0
1721804700000|2024-07-24 07:05:00|32014.2|31974.2|32018.4|31978.4|32019.1|31979.1|32003.5|31963.5|0
1721805000000|2024-07-24 07:10:00|32018.9|31978.9|32058.1|32018.1|32058.2|32018.2|32018.9|31978.9|8
1721805300000|2024-07-24 07:15:00|32058.7|32018.7|32139|32099|32139.5|32099.5|32058.1|32018.1|21
1721805600000|2024-07-24 07:20:00|32139.5|32099.5|32108.7|32068.7|32139.5|32099.5|32104.3|32064.3|0
1721805900000|2024-07-24 07:25:00|32099.2|32059.2|32104|32064|32118.5|32078.5|32098.6|32058.6|1
1721806200000|2024-07-24 07:30:00|32098.4|32058.4|32099.3|32059.3|32124.5|32084.5|32094|32054|3
1721806500000|2024-07-24 07:35:00|32098.7|32058.7|32108.5|32068.5|32109.1|32069.1|32083.7|32043.7|9
1721806800000|2024-07-24 07:40:00|32099|32059|32086|32046|32107.9|32067.9|32085.5|32045.5|27
1721807100000|2024-07-24 07:45:00|32086.5|32046.5|32096.3|32056.3|32106.4|32066.4|32080.9|32040.9|0
1721807400000|2024-07-24 07:50:00|32100.8|32060.8|32104.9|32064.9|32116.1|32076.1|32100.8|32060.8|0
1721807700000|2024-07-24 07:55:00|32106|32066|32120.2|32080.2|32121.3|32081.3|32096|32056|2
1721808000000|2024-07-24 08:00:00|32115.8|32075.8|32121.1|32081.1|32121.1|32081.1|32100.6|32060.6|16
1721808300000|2024-07-24 08:05:00|32125.5|32085.5|32115.3|32075.3|32125.5|32085.5|32110.3|32070.3|1
1721808600000|2024-07-24 08:10:00|32115.2|32075.2|32130|32090|32135.1|32095.1|32115.1|32075.1|0
1721808900000|2024-07-24 08:15:00|32125|32085|32034.7|31994.7|32125|32085|32034.7|31994.7|2
1721809200000|2024-07-24 08:20:00|32030.2|31990.2|32013.4|31973.4|32034.7|31994.7|32010.2|31970.2|16
1721809500000|2024-07-24 08:25:00|32014.5|31974.5|32023.7|31983.7|32028.8|31988.8|32008.8|31968.8|1
1721809800000|2024-07-24 08:30:00|32024.2|31984.2|32033.4|31993.4|32034.2|31994.2|32014.1|31974.1|1
1721810100000|2024-07-24 08:35:00|32042.3|32002.3|32023.7|31983.7|32043.4|32003.4|32013.8|31973.8|10
1721810400000|2024-07-24 08:40:00|32023.1|31983.1|32052.9|32012.9|32052.9|32012.9|32023|31983|2
1721810700000|2024-07-24 08:45:00|32047.9|32007.9|32078.2|32038.2|32078.2|32038.2|32043.3|32003.3|4
1721811000000|2024-07-24 08:50:00|32082.6|32042.6|32041.8|32001.8|32082.6|32042.6|32033|31993|19
1721811300000|2024-07-24 08:55:00|32041.3|32001.3|32051.6|32011.6|32051.7|32011.7|32031.1|31991.1|1
1721811600000|2024-07-24 09:00:00|32051|32011|32071.3|32031.3|32076.4|32036.4|32051|32011|4
1721811900000|2024-07-24 09:05:00|32070.2|32030.2|32052.2|32012.2|32072.9|32032.9|32051.7|32011.7|12
1721812200000|2024-07-24 09:10:00|32052.1|32012.1|32046.4|32006.4|32062.1|32022.1|32031.9|31991.9|1
1721812500000|2024-07-24 09:15:00|32046.3|32006.3|32060.6|32020.6|32071.9|32031.9|32046.3|32006.3|3
1721812800000|2024-07-24 09:20:00|32060.5|32020.5|32073.5|32033.5|32073.5|32033.5|32049.9|32009.9|7
1721813100000|2024-07-24 09:25:00|32072.9|32032.9|32087.7|32047.7|32092.9|32052.9|32072.9|32032.9|3
1721813400000|2024-07-24 09:30:00|32083.3|32043.3|32073|32033|32083.3|32043.3|32062.6|32022.6|2
1721813700000|2024-07-24 09:35:00|32071.9|32031.9|32107.8|32067.8|32107.8|32067.8|32062.3|32022.3|0
1721814000000|2024-07-24 09:40:00|32107.7|32067.7|32165.3|32125.3|32165.9|32125.9|32107.7|32067.7|6
1721814300000|2024-07-24 09:45:00|32165.9|32125.9|32149.5|32109.5|32180.2|32140.2|32140.8|32100.8|6
1721814600000|2024-07-24 09:50:00|32149|32109|32208.7|32168.7|32214.3|32174.3|32140|32100|5
1721814900000|2024-07-24 09:55:00|32203.7|32163.7|32198.5|32158.5|32218.5|32178.5|32189.1|32149.1|22
1721815200000|2024-07-24 10:00:00|32197.9|32157.9|32198.2|32158.2|32198.2|32158.2|32178.4|32138.4|1
1721815500000|2024-07-24 10:05:00|32193.7|32153.7|32189|32149|32198.7|32158.7|32173.6|32133.6|8
1721815800000|2024-07-24 10:10:00|32187.9|32147.9|32197.2|32157.2|32197.7|32157.7|32173.4|32133.4|5
1721816100000|2024-07-24 10:15:00|32197.7|32157.7|32186.4|32146.4|32197.7|32157.7|32186.4|32146.4|6
1721816400000|2024-07-24 10:20:00|32186.3|32146.3|32185.6|32145.6|32191.3|32151.3|32185.6|32145.6|0
1721816700000|2024-07-24 10:25:00|32176.1|32136.1|32145.9|32105.9|32176.1|32136.1|32145.9|32105.9|4
1721817000000|2024-07-24 10:30:00|32145.8|32105.8|32136.2|32096.2|32146.2|32106.2|32136.2|32096.2|2
1721817300000|2024-07-24 10:35:00|32136.1|32096.1|32140.9|32100.9|32155.4|32115.4|32136.1|32096.1|0
1721817600000|2024-07-24 10:40:00|32135.9|32095.9|32145.1|32105.1|32155.1|32115.1|32135.9|32095.9|0
1721817900000|2024-07-24 10:45:00|32154|32114|32195.4|32155.4|32195.4|32155.4|32150.1|32110.1|1
1721818200000|2024-07-24 10:50:00|32190.4|32150.4|32174.6|32134.6|32190.4|32150.4|32170.1|32130.1|0
1721818500000|2024-07-24 10:55:00|32175.1|32135.1|32150.9|32110.9|32184.4|32144.4|32139.9|32099.9|11
1721818800000|2024-07-24 11:00:00|32155.3|32115.3|32155.7|32115.7|32155.7|32115.7|32145.2|32105.2|0
1721819100000|2024-07-24 11:05:00|32155.1|32115.1|32154.3|32114.3|32165.1|32125.1|32149.3|32109.3|0
1721819400000|2024-07-24 11:10:00|32149.3|32109.3|32134.6|32094.6|32149.3|32109.3|32125.3|32085.3|1
1721819700000|2024-07-24 11:15:00|32135.1|32095.1|32145.4|32105.4|32155.5|32115.5|32135.1|32095.1|6
1721820000000|2024-07-24 11:20:00|32135.4|32095.4|32155.2|32115.2|32164.7|32124.7|32134.9|32094.9|7
1721820300000|2024-07-24 11:25:00|32155.1|32115.1|32207.3|32167.3|32213.9|32173.9|32150.1|32110.1|42
1721820600000|2024-07-24 11:30:00|32207.2|32167.2|32161.5|32121.5|32211.7|32171.7|32161.5|32121.5|11
1721820900000|2024-07-24 11:35:00|32161.4|32121.4|32140.4|32100.4|32161.4|32121.4|32135.4|32095.4|144
1721821200000|2024-07-24 11:40:00|32145.4|32105.4|32158.1|32118.1|32163.1|32123.1|32144.2|32104.2|16
1721821500000|2024-07-24 11:45:00|32153.6|32113.6|32188.4|32148.4|32193.4|32153.4|32153.6|32113.6|7
1721821800000|2024-07-24 11:50:00|32188.3|32148.3|32193.6|32153.6|32203.2|32163.2|32183.2|32143.2|2
1721822100000|2024-07-24 11:55:00|32193.1|32153.1|32183.4|32143.4|32213.5|32173.5|32183.4|32143.4|1
1721822400000|2024-07-24 12:00:00|32178.9|32138.9|32121.8|32081.8|32188.3|32148.3|32116.3|32076.3|29
1721822700000|2024-07-24 12:05:00|32121.3|32081.3|32067.1|32027.1|32121.3|32081.3|32067.1|32027.1|20
1721823000000|2024-07-24 12:10:00|32071.5|32031.5|32067.3|32027.3|32105.8|32065.8|32062|32022|10
1721823300000|2024-07-24 12:15:00|32076.3|32036.3|32057.1|32017.1|32076.3|32036.3|32047.1|32007.1|13
1721823600000|2024-07-24 12:20:00|32061.5|32021.5|32106.8|32066.8|32106.8|32066.8|32061.5|32021.5|4
1721823900000|2024-07-24 12:25:00|32107.3|32067.3|32046.6|32006.6|32107.3|32067.3|32046.6|32006.6|56
1721824200000|2024-07-24 12:30:00|32047.1|32007.1|32062.4|32022.4|32062.4|32022.4|32046.5|32006.5|55
1721824500000|2024-07-24 12:35:00|32066.8|32026.8|32056.1|32016.1|32066.8|32026.8|32047.2|32007.2|22
1721824800000|2024-07-24 12:40:00|32047.1|32007.1|32083.7|32043.7|32104.3|32064.3|32046.6|32006.6|44
1721827800000|2024-07-24 13:30:00|32082.5|32042.5|32244.2|32204.2|32247.6|32207.6|32082.5|32042.5|446
1721828100000|2024-07-24 13:35:00|32239.7|32199.7|32308.4|32268.4|32324.4|32284.4|32239.1|32199.1|294
1721828400000|2024-07-24 13:40:00|32307.9|32267.9|32293|32253|32336.8|32296.8|32256.2|32216.2|618
1721828700000|2024-07-24 13:45:00|32292.5|32252.5|32251.7|32211.7|32303|32263|32230.8|32190.8|199
1721829000000|2024-07-24 13:50:00|32251.2|32211.2|32257.4|32217.4|32267.4|32227.4|32220.6|32180.6|230
1721829300000|2024-07-24 13:55:00|32257.9|32217.9|32340.9|32300.9|32345.9|32305.9|32248.6|32208.6|391
1721829600000|2024-07-24 14:00:00|32335.9|32295.9|32332.1|32292.1|32387.9|32347.9|32312.7|32272.7|417
1721829900000|2024-07-24 14:05:00|32332.6|32292.6|32413.9|32373.9|32413.9|32373.9|32327.1|32287.1|244
1721830200000|2024-07-24 14:10:00|32414.4|32374.4|32364.2|32324.2|32425.9|32385.9|32325.3|32285.3|269
1721830500000|2024-07-24 14:15:00|32373.2|32333.2|32442.5|32402.5|32452.5|32412.5|32354.2|32314.2|367
1721830800000|2024-07-24 14:20:00|32442|32402|32534.6|32494.6|32544.7|32504.7|32431.4|32391.4|386
1721831100000|2024-07-24 14:25:00|32535.1|32495.1|32622.9|32582.9|32633.4|32593.4|32504.6|32464.6|529
1721831400000|2024-07-24 14:30:00|32612.4|32572.4|32641.6|32601.6|32661.7|32621.7|32583.4|32543.4|372
1721831700000|2024-07-24 14:35:00|32641.1|32601.1|32681.4|32641.4|32682|32642|32622.1|32582.1|365
1721832000000|2024-07-24 14:40:00|32680.9|32640.9|32701.7|32661.7|32742.3|32702.3|32671.9|32631.9|564
1721832300000|2024-07-24 14:45:00|32710.7|32670.7|32777.6|32737.6|32780.1|32740.1|32710.7|32670.7|896
1721832600000|2024-07-24 14:50:00|32777.1|32737.1|32718.9|32678.9|32777.6|32737.6|32678.4|32638.4|225
1721832900000|2024-07-24 14:55:00|32727.9|32687.9|32787.6|32747.6|32795.2|32755.2|32718.4|32678.4|281
1721833200000|2024-07-24 15:00:00|32788.1|32748.1|32827.9|32787.9|32856|32816|32778.1|32738.1|221
1721833500000|2024-07-24 15:05:00|32828.4|32788.4|32829.7|32789.7|32848.3|32808.3|32809.3|32769.3|274
1721833800000|2024-07-24 15:10:00|32829.2|32789.2|32717.5|32677.5|32851.7|32811.7|32676.1|32636.1|330
1721834100000|2024-07-24 15:15:00|32708.5|32668.5|32765.8|32725.8|32776.8|32736.8|32687.4|32647.4|420
1721834400000|2024-07-24 15:20:00|32765.3|32725.3|32809.6|32769.6|32844.7|32804.7|32755.3|32715.3|278
1721834700000|2024-07-24 15:25:00|32805.1|32765.1|32737.8|32697.8|32805.1|32765.1|32696|32656|223
1721835000000|2024-07-24 15:30:00|32737.3|32697.3|32624.6|32584.6|32747.3|32707.3|32624.6|32584.6|206
1721835300000|2024-07-24 15:35:00|32633.6|32593.6|32653.9|32613.9|32704|32664|32629.1|32589.1|231
1721835600000|2024-07-24 15:40:00|32654.4|32614.4|32618.6|32578.6|32674.8|32634.8|32605.7|32565.7|214
1721835900000|2024-07-24 15:45:00|32623.6|32583.6|32671.4|32631.4|32691|32651|32613.6|32573.6|161
1721836200000|2024-07-24 15:50:00|32675.9|32635.9|32653.2|32613.2|32689.8|32649.8|32649.3|32609.3|178
1721836500000|2024-07-24 15:55:00|32658.2|32618.2|32680.5|32640.5|32709.6|32669.6|32658.2|32618.2|202
1721836800000|2024-07-24 16:00:00|32680|32640|32661.7|32621.7|32680.5|32640.5|32621.4|32581.4|133
1721837100000|2024-07-24 16:05:00|32666.2|32626.2|32754.5|32714.5|32760|32720|32666.2|32626.2|163
1721837400000|2024-07-24 16:10:00|32754|32714|32718.8|32678.8|32754.5|32714.5|32707.9|32667.9|90
1721837700000|2024-07-24 16:15:00|32713.8|32673.8|32718.1|32678.1|32718.8|32678.8|32688.7|32648.7|182
1721838000000|2024-07-24 16:20:00|32717.6|32677.6|32683.8|32643.8|32738|32698|32683.8|32643.8|260
1721838300000|2024-07-24 16:25:00|32679.3|32639.3|32736.6|32696.6|32757.7|32717.7|32678.3|32638.3|173
1721838600000|2024-07-24 16:30:00|32737.1|32697.1|32722.9|32682.9|32755.5|32715.5|32722.9|32682.9|332
1721838900000|2024-07-24 16:35:00|32722.4|32682.4|32741.2|32701.2|32771.4|32731.4|32721.9|32681.9|168
1721839200000|2024-07-24 16:40:00|32741.7|32701.7|32690|32650|32741.7|32701.7|32641.6|32601.6|209
1721839500000|2024-07-24 16:45:00|32690.5|32650.5|32692.3|32652.3|32721.4|32681.4|32681|32641|112
1721839800000|2024-07-24 16:50:00|32692.8|32652.8|32672|32632|32731.2|32691.2|32653|32613|254
1721840100000|2024-07-24 16:55:00|32671.6|32631.6|32663.8|32623.8|32691.5|32651.5|32653|32613|139
1721840400000|2024-07-24 17:00:00|32673.3|32633.3|32596|32556|32694.3|32654.3|32547.1|32507.1|244
1721840700000|2024-07-24 17:05:00|32601.5|32561.5|32589.8|32549.8|32601.5|32561.5|32565.9|32525.9|203
1721841000000|2024-07-24 17:10:00|32594.3|32554.3|32594.1|32554.1|32634.2|32594.2|32584.3|32544.3|92
1721841300000|2024-07-24 17:15:00|32594.6|32554.6|32545.8|32505.8|32623.5|32583.5|32535.9|32495.9|194
1721841600000|2024-07-24 17:20:00|32550.3|32510.3|32458.1|32418.1|32554.8|32514.8|32448.6|32408.6|279
1721841900000|2024-07-24 17:25:00|32463.1|32423.1|32495.6|32455.6|32501.5|32461.5|32420.3|32380.3|738
1721842200000|2024-07-24 17:30:00|32496|32456|32463.9|32423.9|32500.6|32460.6|32453.4|32413.4|353
1721842500000|2024-07-24 17:35:00|32463.8|32423.8|32480.6|32440.6|32484.6|32444.6|32428.2|32388.2|404
1721842800000|2024-07-24 17:40:00|32485.1|32445.1|32466.4|32426.4|32488.5|32448.5|32455.5|32415.5|213
1721843100000|2024-07-24 17:45:00|32465.9|32425.9|32404.2|32364.2|32485.9|32445.9|32403.3|32363.3|215
1721843400000|2024-07-24 17:50:00|32413.7|32373.7|32415|32375|32433.7|32393.7|32406|32366|217
1721843700000|2024-07-24 17:55:00|32410.5|32370.5|32344.2|32304.2|32416.4|32376.4|32344.2|32304.2|209
1721844000000|2024-07-24 18:00:00|32344.7|32304.7|32368.9|32328.9|32396.1|32356.1|32344.7|32304.7|277
1721844300000|2024-07-24 18:05:00|32368.4|32328.4|32303.3|32263.3|32368.9|32328.9|32302.3|32262.3|855
1721844600000|2024-07-24 18:10:00|32304.3|32264.3|32296.9|32256.9|32329.3|32289.3|32272.2|32232.2|741
1721844900000|2024-07-24 18:15:00|32306|32266|32227.2|32187.2|32306|32266|32215.8|32175.8|336
1721865600000|2024-07-25 00:00:00|32274.3|32234.3|32245|32205|32309.3|32269.3|32245|32205|133
1721865900000|2024-07-25 00:05:00|32251.3|32211.3|32255.6|32215.6|32311.3|32271.3|32246.1|32206.1|17
1721866200000|2024-07-25 00:10:00|32250.6|32210.6|32260.4|32220.4|32265.4|32225.4|32245.8|32205.8|3
1721866500000|2024-07-25 00:15:00|32255.8|32215.8|32265.6|32225.6|32265.8|32225.8|32254|32214|61
1721866800000|2024-07-25 00:20:00|32265.5|32225.5|32234.4|32194.4|32265.5|32225.5|32234.4|32194.4|4
1721867100000|2024-07-25 00:25:00|32229.8|32189.8|32224.6|32184.6|32229.8|32189.8|32223.8|32183.8|0
1721867400000|2024-07-25 00:30:00|32229.6|32189.6|32184.4|32144.4|32234.1|32194.1|32179.5|32139.5|11
1721867700000|2024-07-25 00:35:00|32183.9|32143.9|32209.1|32169.1|32209.1|32169.1|32170.2|32130.2|3
1721868000000|2024-07-25 00:40:00|32208.7|32168.7|32224.3|32184.3|32224.3|32184.3|32184.4|32144.4|30
1721868300000|2024-07-25 00:45:00|32219.3|32179.3|32184.5|32144.5|32219.3|32179.3|32165.1|32125.1|14
1721868600000|2024-07-25 00:50:00|32189|32149|32178.8|32138.8|32194.5|32154.5|32164.4|32124.4|4
1721868900000|2024-07-25 00:55:00|32174.2|32134.2|32223.6|32183.6|32223.6|32183.6|32174.2|32134.2|0
1721869200000|2024-07-25 01:00:00|32218.6|32178.6|32129.2|32089.2|32223.1|32183.1|32114.3|32074.3|22
1721869500000|2024-07-25 01:05:00|32134.2|32094.2|32159|32119|32174.6|32134.6|32134.2|32094.2|11
1721869800000|2024-07-25 01:10:00|32159.4|32119.4|32178.3|32138.3|32194.3|32154.3|32159|32119|0
1721870100000|2024-07-25 01:15:00|32173.7|32133.7|32133|32093|32173.7|32133.7|32133|32093|1
1721870400000|2024-07-25 01:20:00|32137.6|32097.6|32137.4|32097.4|32147.5|32107.5|32122.9|32082.9|2
1721870700000|2024-07-25 01:25:00|32137.8|32097.8|32148|32108|32148.4|32108.4|32133.1|32093.1|0
1721871000000|2024-07-25 01:30:00|32143.4|32103.4|32162.3|32122.3|32172.8|32132.8|32137.9|32097.9|1
1721871300000|2024-07-25 01:35:00|32157.7|32117.7|32137.5|32097.5|32157.7|32117.7|32132.1|32092.1|10
1721871600000|2024-07-25 01:40:00|32132.9|32092.9|32162.2|32122.2|32162.7|32122.7|32132.9|32092.9|5
1721871900000|2024-07-25 01:45:00|32157.7|32117.7|32162|32122|32172.5|32132.5|32152.2|32112.2|0
1721872200000|2024-07-25 01:50:00|32162.4|32122.4|32142.2|32102.2|32162.4|32122.4|32141.9|32101.9|0
1721872500000|2024-07-25 01:55:00|32141.7|32101.7|32146.5|32106.5|32151.1|32111.1|32131.5|32091.5|6
1721872800000|2024-07-25 02:00:00|32146|32106|32156.2|32116.2|32156.7|32116.7|32131.9|32091.9|1
1721873100000|2024-07-25 02:05:00|32151.7|32111.7|32196|32156|32196|32156|32151.6|32111.6|1
1721873400000|2024-07-25 02:10:00|32196.4|32156.4|32216.2|32176.2|32220.8|32180.8|32191.4|32151.4|2
1721873700000|2024-07-25 02:15:00|32220.7|32180.7|32230.9|32190.9|32235.9|32195.9|32220.7|32180.7|2
1721874000000|2024-07-25 02:20:00|32231.3|32191.3|32235.7|32195.7|32241.2|32201.2|32230.8|32190.8|3
1721874300000|2024-07-25 02:25:00|32235.6|32195.6|32235.4|32195.4|32240.4|32200.4|32235.4|32195.4|0
1721874600000|2024-07-25 02:30:00|32235|32195|32185.2|32145.2|32235|32195|32180.2|32140.2|2
1721874900000|2024-07-25 02:35:00|32189.7|32149.7|32184.9|32144.9|32200|32160|32184.9|32144.9|0
1721875200000|2024-07-25 02:40:00|32179.9|32139.9|32148.8|32108.8|32180.3|32140.3|32148.8|32108.8|2
1721875500000|2024-07-25 02:45:00|32148.4|32108.4|32134|32094|32148.4|32108.4|32128.8|32088.8|13
1721875800000|2024-07-25 02:50:00|32133.6|32093.6|32149.6|32109.6|32154.7|32114.7|32118.9|32078.9|33
1721876100000|2024-07-25 02:55:00|32149.2|32109.2|32143.9|32103.9|32149.2|32109.2|32129|32089|0
1721876400000|2024-07-25 03:00:00|32148.5|32108.5|32172.8|32132.8|32187.9|32147.9|32148.4|32108.4|2
1721876700000|2024-07-25 03:05:00|32177.8|32137.8|32180.4|32140.4|32187.4|32147.4|32166.4|32126.4|26
1721877000000|2024-07-25 03:10:00|32175.8|32135.8|32199.7|32159.7|32205.3|32165.3|32175.8|32135.8|2
1721877300000|2024-07-25 03:15:00|32204.3|32164.3|32224.9|32184.9|32234.5|32194.5|32199.6|32159.6|0
1721877600000|2024-07-25 03:20:00|32224.5|32184.5|32209.3|32169.3|32224.5|32184.5|32194.4|32154.4|0
1721877900000|2024-07-25 03:25:00|32209.2|32169.2|32209.4|32169.4|32214.1|32174.1|32203.7|32163.7|0
1721878200000|2024-07-25 03:30:00|32213.9|32173.9|32193.8|32153.8|32214.4|32174.4|32193.8|32153.8|0
1721878500000|2024-07-25 03:35:00|32193.7|32153.7|32173.9|32133.9|32193.7|32153.7|32173.9|32133.9|0
1721878800000|2024-07-25 03:40:00|32173|32133|32163.7|32123.7|32173|32133|32163.7|32123.7|1
1721879100000|2024-07-25 03:45:00|32172.8|32132.8|32177.2|32137.2|32183.1|32143.1|32172|32132|18
1721879400000|2024-07-25 03:50:00|32172.6|32132.6|32167.4|32127.4|32177.6|32137.6|32167.4|32127.4|0
1721879700000|2024-07-25 03:55:00|32167.3|32127.3|32186.7|32146.7|32186.7|32146.7|32167.3|32127.3|0
1721880000000|2024-07-25 04:00:00|32182.1|32142.1|32191|32151|32191|32151|32171.5|32131.5|1
1721880300000|2024-07-25 04:05:00|32181.4|32141.4|32175.8|32135.8|32185.9|32145.9|32175.8|32135.8|0
1721880600000|2024-07-25 04:10:00|32171.2|32131.2|32185.5|32145.5|32190.6|32150.6|32171.1|32131.1|0
1721880900000|2024-07-25 04:15:00|32185.4|32145.4|32180.3|32140.3|32185.4|32145.4|32180.3|32140.3|0
1721881200000|2024-07-25 04:20:00|32175.3|32135.3|32180|32140|32185.7|32145.7|32170.7|32130.7|1
1721881500000|2024-07-25 04:25:00|32179.9|32139.9|32184.8|32144.8|32189.4|32149.4|32179.8|32139.8|0
1721881800000|2024-07-25 04:30:00|32184.4|32144.4|32194.6|32154.6|32199.6|32159.6|32169.8|32129.8|1
1721882100000|2024-07-25 04:35:00|32194.5|32154.5|32174.7|32134.7|32194.5|32154.5|32174.7|32134.7|0
1721882400000|2024-07-25 04:40:00|32179.3|32139.3|32169.5|32129.5|32179.3|32139.3|32169.5|32129.5|0
1721882700000|2024-07-25 04:45:00|32169.4|32129.4|32154.2|32114.2|32174|32134|32154.2|32114.2|0
1721883000000|2024-07-25 04:50:00|32159.7|32119.7|32160.3|32120.3|32164.9|32124.9|32154.9|32114.9|2
1721883300000|2024-07-25 04:55:00|32164.8|32124.8|32160|32120|32165.6|32125.6|32159.7|32119.7|4
1721883600000|2024-07-25 05:00:00|32159.2|32119.2|32144.4|32104.4|32159.2|32119.2|32144.4|32104.4|0
1721883900000|2024-07-25 05:05:00|32144.3|32104.3|32139.1|32099.1|32164.2|32124.2|32139.1|32099.1|2
1721884200000|2024-07-25 05:10:00|32139|32099|32138.9|32098.9|32143.9|32103.9|32138.5|32098.5|0
1721884500000|2024-07-25 05:15:00|32138.8|32098.8|32138.6|32098.6|32139.2|32099.2|32138.6|32098.6|0
1721884800000|2024-07-25 05:20:00|32139|32099|32133.4|32093.4|32148.5|32108.5|32128.8|32088.8|0
1721885100000|2024-07-25 05:25:00|32133.3|32093.3|32133.5|32093.5|32148.7|32108.7|32133.3|32093.3|3
1721885400000|2024-07-25 05:30:00|32128.9|32088.9|32138.3|32098.3|32138.5|32098.5|32128.4|32088.4|7
1721885700000|2024-07-25 05:35:00|32133.3|32093.3|32138.5|32098.5|32138.5|32098.5|32128.6|32088.6|0
1721886000000|2024-07-25 05:40:00|32138.4|32098.4|32177.4|32137.4|32182.5|32142.5|32138.4|32098.4|2
1721886300000|2024-07-25 05:45:00|32177|32137|32161.7|32121.7|32177.4|32137.4|32157.2|32117.2|0
1721886600000|2024-07-25 05:50:00|32162.1|32122.1|32166.1|32126.1|32176.1|32136.1|32161.6|32121.6|0
1721886900000|2024-07-25 05:55:00|32161.5|32121.5|32141.2|32101.2|32161.5|32121.5|32136.3|32096.3|1
1721887200000|2024-07-25 06:00:00|32140.8|32100.8|32154.8|32114.8|32155.2|32115.2|32140.7|32100.7|30
1721887500000|2024-07-25 06:05:00|32155.2|32115.2|32159.9|32119.9|32175.1|32135.1|32154.7|32114.7|2
1721887800000|2024-07-25 06:10:00|32159.5|32119.5|32184.3|32144.3|32184.7|32144.7|32149.9|32109.9|3
1721888100000|2024-07-25 06:15:00|32184.7|32144.7|32204|32164|32204|32164|32183.7|32143.7|2
1721888400000|2024-07-25 06:20:00|32209|32169|32203.4|32163.4|32228.5|32188.5|32203.4|32163.4|0
1721888700000|2024-07-25 06:25:00|32198.4|32158.4|32173.1|32133.1|32202.9|32162.9|32173.1|32133.1|0
1721889000000|2024-07-25 06:30:00|32173.5|32133.5|32148.7|32108.7|32183.1|32143.1|32148.7|32108.7|5
1721889300000|2024-07-25 06:35:00|32153.3|32113.3|32143.9|32103.9|32153.6|32113.6|32134.4|32094.4|44
1721889600000|2024-07-25 06:40:00|32144.3|32104.3|32158.6|32118.6|32163.3|32123.3|32144.3|32104.3|0
1721889900000|2024-07-25 06:45:00|32153.6|32113.6|32163.4|32123.4|32163.8|32123.8|32143.5|32103.5|4
1721890200000|2024-07-25 06:50:00|32163|32123|32153.5|32113.5|32164.1|32124.1|32143.7|32103.7|18
1721890500000|2024-07-25 06:55:00|32148.9|32108.9|32143.7|32103.7|32148.9|32108.9|32133.8|32093.8|14
1721890800000|2024-07-25 07:00:00|32138.7|32098.7|32084.3|32044.3|32143.7|32103.7|32083.9|32043.9|8
1721891100000|2024-07-25 07:05:00|32084.2|32044.2|32098.6|32058.6|32104.1|32064.1|32083.8|32043.8|13
1721891400000|2024-07-25 07:10:00|32103.6|32063.6|32103|32063|32113.5|32073.5|32098.4|32058.4|17
1721891700000|2024-07-25 07:15:00|32102.9|32062.9|32102.7|32062.7|32103.2|32063.2|32093.2|32053.2|1
1721892000000|2024-07-25 07:20:00|32098.1|32058.1|32092.9|32052.9|32108.5|32068.5|32092.9|32052.9|11
1721892300000|2024-07-25 07:25:00|32068.3|32028.3|32082.2|32042.2|32092.8|32052.8|32068.2|32028.2|18
1721892600000|2024-07-25 07:30:00|32086.8|32046.8|32082.4|32042.4|32086.8|32046.8|32062.5|32022.5|21
1721892900000|2024-07-25 07:35:00|32082.3|32042.3|32091.7|32051.7|32092.1|32052.1|32081.8|32041.8|1
1721893200000|2024-07-25 07:40:00|32092.1|32052.1|32082.3|32042.3|32092.1|32052.1|32072.3|32032.3|31
1721893500000|2024-07-25 07:45:00|32082.7|32042.7|32092.4|32052.4|32092.6|32052.6|32082.2|32042.2|0
1721893800000|2024-07-25 07:50:00|32092|32052|32092.2|32052.2|32092.4|32052.4|32087.3|32047.3|0
1721894100000|2024-07-25 07:55:00|32092.1|32052.1|32062.7|32022.7|32092.4|32052.4|32053.1|32013.1|2
1721894400000|2024-07-25 08:00:00|32062.3|32022.3|32113.3|32073.3|32113.3|32073.3|32047.7|32007.7|3
1721894700000|2024-07-25 08:05:00|32113.7|32073.7|32113.4|32073.4|32123.6|32083.6|32104|32064|9
1721895000000|2024-07-25 08:10:00|32118.4|32078.4|32118.2|32078.2|32123.7|32083.7|32113.2|32073.2|1
1721895300000|2024-07-25 08:15:00|32113.2|32073.2|32088.3|32048.3|32113.2|32073.2|32083.3|32043.3|2
1721895600000|2024-07-25 08:20:00|32092.9|32052.9|32123.9|32083.9|32123.9|32083.9|32092.9|32052.9|96
1721895900000|2024-07-25 08:25:00|32118.9|32078.9|32123.6|32083.6|32123.7|32083.7|32113.4|32073.4|2
1721896200000|2024-07-25 08:30:00|32123.2|32083.2|32128.8|32088.8|32133.8|32093.8|32113.5|32073.5|19
1721896500000|2024-07-25 08:35:00|32128.7|32088.7|32175.1|32135.1|32180.1|32140.1|32123.7|32083.7|31
1721896800000|2024-07-25 08:40:00|32175.5|32135.5|32205.2|32165.2|32205.8|32165.8|32175.5|32135.5|93
1721897100000|2024-07-25 08:45:00|32184.8|32144.8|32151.8|32111.8|32194.8|32154.8|32141.8|32101.8|7
1721897400000|2024-07-25 08:50:00|32147.2|32107.2|32122|32082|32152.2|32112.2|32122|32082|2
1721897700000|2024-07-25 08:55:00|32121.9|32081.9|32106.3|32066.3|32131.9|32091.9|32101.7|32061.7|6
1721898000000|2024-07-25 09:00:00|32101.7|32061.7|32121.1|32081.1|32130.8|32090.8|32101.7|32061.7|1
1721898300000|2024-07-25 09:05:00|32120.7|32080.7|32125.8|32085.8|32130.6|32090.6|32111|32071|0
1721898600000|2024-07-25 09:10:00|32121.2|32081.2|32150.2|32110.2|32150.2|32110.2|32121.2|32081.2|2
1721898900000|2024-07-25 09:15:00|32150.6|32110.6|32149.9|32109.9|32150.6|32110.6|32139.7|32099.7|1
1721899200000|2024-07-25 09:20:00|32150.3|32110.3|32149.3|32109.3|32159.5|32119.5|32134.4|32094.4|5
1721899500000|2024-07-25 09:25:00|32144.3|32104.3|32154|32114|32159.5|32119.5|32139.6|32099.6|34
1721899800000|2024-07-25 09:30:00|32154.4|32114.4|32155|32115|32159.6|32119.6|32138.9|32098.9|116
1721900100000|2024-07-25 09:35:00|32159.6|32119.6|32173.9|32133.9|32178.9|32138.9|32139.1|32099.1|15
1721900400000|2024-07-25 09:40:00|32168.9|32128.9|32158.7|32118.7|32169.2|32129.2|32158.7|32118.7|0
1721900700000|2024-07-25 09:45:00|32159.1|32119.1|32168.8|32128.8|32168.9|32128.9|32139|32099|17
1721901000000|2024-07-25 09:50:00|32178.8|32138.8|32230.5|32190.5|32230.5|32190.5|32178.7|32138.7|16
1721901300000|2024-07-25 09:55:00|32230.9|32190.9|32229.5|32189.5|32259.9|32219.9|32229.5|32189.5|17
1721901600000|2024-07-25 10:00:00|32229.4|32189.4|32229.2|32189.2|32240.1|32200.1|32219.4|32179.4|6
1721901900000|2024-07-25 10:05:00|32219.6|32179.6|32249|32209|32249.5|32209.5|32214.2|32174.2|10
1721902200000|2024-07-25 10:10:00|32239.3|32199.3|32279.5|32239.5|32279.5|32239.5|32219.6|32179.6|22
1721902500000|2024-07-25 10:15:00|32289.1|32249.1|32260|32220|32303.6|32263.6|32260|32220|211
1721902800000|2024-07-25 10:20:00|32260.4|32220.4|32249|32209|32265|32225|32239.4|32199.4|21
1721903100000|2024-07-25 10:25:00|32248.6|32208.6|32237.2|32197.2|32263.5|32223.5|32237.2|32197.2|24
1721903400000|2024-07-25 10:30:00|32236.8|32196.8|32242|32202|32247.2|32207.2|32236.8|32196.8|15
1721903700000|2024-07-25 10:35:00|32246.6|32206.6|32216.7|32176.7|32246.6|32206.6|32216.7|32176.7|17
1721904000000|2024-07-25 10:40:00|32216.6|32176.6|32226.1|32186.1|32227|32187|32211.6|32171.6|19
1721904300000|2024-07-25 10:45:00|32226.4|32186.4|32236.2|32196.2|32256.8|32216.8|32226.4|32186.4|27
1721904600000|2024-07-25 10:50:00|32231.6|32191.6|32246.3|32206.3|32256.8|32216.8|32231.6|32191.6|18
1721904900000|2024-07-25 10:55:00|32245.9|32205.9|32235.7|32195.7|32251.5|32211.5|32231.1|32191.1|16
1721905200000|2024-07-25 11:00:00|32231.1|32191.1|32227.3|32187.3|32242.1|32202.1|32225.9|32185.9|34
1721905500000|2024-07-25 11:05:00|32227.7|32187.7|32216.7|32176.7|32237.3|32197.3|32206.7|32166.7|35
1721905800000|2024-07-25 11:10:00|32211.7|32171.7|32195.3|32155.3|32216.7|32176.7|32195|32155|30
1721906100000|2024-07-25 11:15:00|32199.9|32159.9|32189.3|32149.3|32214.8|32174.8|32184.7|32144.7|24
1721906400000|2024-07-25 11:20:00|32189.7|32149.7|32188.3|32148.3|32193.3|32153.3|32174.2|32134.2|61
1721906700000|2024-07-25 11:25:00|32178.7|32138.7|32193.4|32153.4|32198.5|32158.5|32174|32134|105
1721907000000|2024-07-25 11:30:00|32193.1|32153.1|32202.4|32162.4|32213.8|32173.8|32193.1|32153.1|72
1721907300000|2024-07-25 11:35:00|32207|32167|32221.4|32181.4|32221.8|32181.8|32202|32162|30
1721907600000|2024-07-25 11:40:00|32216.8|32176.8|32211.6|32171.6|32221.4|32181.4|32192|32152|30
1721907900000|2024-07-25 11:45:00|32211.5|32171.5|32250.9|32210.9|32260.6|32220.6|32211.5|32171.5|31
1721908200000|2024-07-25 11:50:00|32251.3|32211.3|32250.7|32210.7|32260.4|32220.4|32230.8|32190.8|32
1721908500000|2024-07-25 11:55:00|32251.1|32211.1|32280.1|32240.1|32280.1|32240.1|32250.2|32210.2|32
1721908800000|2024-07-25 12:00:00|32280.8|32240.8|32226.1|32186.1|32290.4|32250.4|32216.9|32176.9|95
1721909100000|2024-07-25 12:05:00|32235.7|32195.7|32220.7|32180.7|32245.7|32205.7|32184.7|32144.7|81
1721909400000|2024-07-25 12:10:00|32215.7|32175.7|32241.2|32201.2|32246.2|32206.2|32215.7|32175.7|53
1721909700000|2024-07-25 12:15:00|32251.9|32211.9|32277.8|32237.8|32292.5|32252.5|32247.1|32207.1|66
1721910000000|2024-07-25 12:20:00|32282.4|32242.4|32316.1|32276.1|32336.5|32296.5|32272.4|32232.4|61
1721910300000|2024-07-25 12:25:00|32315.7|32275.7|32320.8|32280.8|32330.5|32290.5|32305.3|32265.3|70
1721910600000|2024-07-25 12:30:00|32325.4|32285.4|32400.9|32360.9|32421.7|32381.7|32325.4|32285.4|114
1721910900000|2024-07-25 12:35:00|32400.6|32360.6|32428.2|32388.2|32453.6|32413.6|32360.8|32320.8|208
1721911200000|2024-07-25 12:40:00|32423.6|32383.6|32459.5|32419.5|32485.3|32445.3|32418.6|32378.6|107
1721914200000|2024-07-25 13:30:00|32522.9|32482.9|32625.2|32585.2|32636.8|32596.8|32449.3|32409.3|1079
1721914500000|2024-07-25 13:35:00|32615.2|32575.2|32670.2|32630.2|32681.3|32641.3|32556.6|32516.6|401
1721914800000|2024-07-25 13:40:00|32670.6|32630.6|32643.2|32603.2|32670.6|32630.6|32570.1|32530.1|471
1721915100000|2024-07-25 13:45:00|32652.8|32612.8|32730.8|32690.8|32730.8|32690.8|32649.6|32609.6|411
1721915400000|2024-07-25 13:50:00|32721.1|32681.1|32786.2|32746.2|32813|32773|32710.4|32670.4|385
1721915700000|2024-07-25 13:55:00|32785.8|32745.8|32825.6|32785.6|32826.3|32786.3|32746.8|32706.8|403
1721916000000|2024-07-25 14:00:00|32820.2|32780.2|32737.5|32697.5|32903.3|32863.3|32712.1|32672.1|744
1721916300000|2024-07-25 14:05:00|32732.5|32692.5|32788.3|32748.3|32832.3|32792.3|32712.4|32672.4|771
1721916600000|2024-07-25 14:10:00|32787.2|32747.2|32866.3|32826.3|32866.3|32826.3|32786.8|32746.8|389
1721916900000|2024-07-25 14:15:00|32866.2|32826.2|32913.5|32873.5|32933.6|32893.6|32866.2|32826.2|271
1721917200000|2024-07-25 14:20:00|32913.9|32873.9|32971.1|32931.1|32972.2|32932.2|32885.9|32845.9|239
1721917500000|2024-07-25 14:25:00|32961.1|32921.1|32979.8|32939.8|32979.8|32939.8|32929.9|32889.9|356
1721917800000|2024-07-25 14:30:00|32979.4|32939.4|32998.1|32958.1|33020.8|32980.8|32969.1|32929.1|307
1721918100000|2024-07-25 14:35:00|33007.4|32967.4|33019.7|32979.7|33059.5|33019.5|32990.4|32950.4|291
1721918400000|2024-07-25 14:40:00|33020|32980|33029.1|32989.1|33049.1|33009.1|33019.6|32979.6|181
1721918700000|2024-07-25 14:45:00|33028.7|32988.7|33087.1|33047.1|33087.4|33047.4|33008.3|32968.3|134
1721919000000|2024-07-25 14:50:00|33082.4|33042.4|33106.8|33066.8|33128.6|33088.6|33047.6|33007.6|387
1721919300000|2024-07-25 14:55:00|33107.2|33067.2|33136.2|33096.2|33144.9|33104.9|33086.7|33046.7|368
1721919600000|2024-07-25 15:00:00|33126.6|33086.6|33026|32986|33126.6|33086.6|32967.5|32927.5|210
1721919900000|2024-07-25 15:05:00|33016.3|32976.3|32948.6|32908.6|33016.3|32976.3|32948.6|32908.6|199
1721920200000|2024-07-25 15:10:00|32953.2|32913.2|33047.3|33007.3|33057.3|33017.3|32947.8|32907.8|159
1721920500000|2024-07-25 15:15:00|33046.9|33006.9|33111|33071|33116.3|33076.3|33036.8|32996.8|195
1721920800000|2024-07-25 15:20:00|33111.3|33071.3|33086.1|33046.1|33111.3|33071.3|33056.2|33016.2|214
1721921100000|2024-07-25 15:25:00|33085.7|33045.7|33088.3|33048.3|33129.1|33089.1|33085.7|33045.7|499
1721921400000|2024-07-25 15:30:00|33097.9|33057.9|33148.4|33108.4|33158|33118|33088.3|33048.3|203
1721921700000|2024-07-25 15:35:00|33148|33108|33068.8|33028.8|33177.6|33137.6|33058.5|33018.5|329
1721922000000|2024-07-25 15:40:00|33073.8|33033.8|33018.9|32978.9|33088.5|33048.5|32979.7|32939.7|206
1721922300000|2024-07-25 15:45:00|33019.3|32979.3|33018|32978|33033.9|32993.9|32988.8|32948.8|136
1721922600000|2024-07-25 15:50:00|33017.6|32977.6|33019.5|32979.5|33019.8|32979.8|32995.9|32955.9|217
1721922900000|2024-07-25 15:55:00|33019.8|32979.8|32937|32897|33019.8|32979.8|32932.4|32892.4|179
1721923200000|2024-07-25 16:00:00|32932.4|32892.4|32940.4|32900.4|32970.4|32930.4|32922.3|32882.3|237
1721923500000|2024-07-25 16:05:00|32940.7|32900.7|32971.5|32931.5|32981.2|32941.2|32919.7|32879.7|262
1721923800000|2024-07-25 16:10:00|32971.2|32931.2|32994.5|32954.5|33009.3|32969.3|32951.5|32911.5|133
1721924100000|2024-07-25 16:15:00|32994.2|32954.2|32978.6|32938.6|32994.2|32954.2|32951.6|32911.6|272
1721924400000|2024-07-25 16:20:00|32979.3|32939.3|32980.1|32940.1|32988.9|32948.9|32930.2|32890.2|164
1721924700000|2024-07-25 16:25:00|32980.4|32940.4|32994.1|32954.1|33009.1|32969.1|32969.5|32929.5|237
1721925000000|2024-07-25 16:30:00|32998.8|32958.8|33057.8|33017.8|33058.2|33018.2|32989.4|32949.4|234
1721925300000|2024-07-25 16:35:00|33048.5|33008.5|33076.2|33036.2|33076.3|33036.3|33047|33007|494
1721925600000|2024-07-25 16:40:00|33071.2|33031.2|33067.3|33027.3|33086.8|33046.8|33066.4|33026.4|196
1721925900000|2024-07-25 16:45:00|33057.3|33017.3|33046.8|33006.8|33085.9|33045.9|33036.8|32996.8|125
1721926200000|2024-07-25 16:50:00|33056.4|33016.4|33026.2|32986.2|33056.7|33016.7|33005.6|32965.6|114
1721926500000|2024-07-25 16:55:00|33021.5|32981.5|33005.6|32965.6|33030.8|32990.8|32994.6|32954.6|210
1721926800000|2024-07-25 17:00:00|33005.2|32965.2|33014.3|32974.3|33034.8|32994.8|32999.9|32959.9|115
1721927100000|2024-07-25 17:05:00|33019|32979|33042.4|33002.4|33052|33012|33013.9|32973.9|102
1721927400000|2024-07-25 17:10:00|33042|33002|33080.8|33040.8|33080.8|33040.8|33032|32992|247
1721927700000|2024-07-25 17:15:00|33090.4|33050.4|33100.2|33060.2|33110|33070|33080|33040|107
1721928000000|2024-07-25 17:20:00|33109.5|33069.5|33129.9|33089.9|33129.9|33089.9|33100|33060|178
1721928300000|2024-07-25 17:25:00|33125.3|33085.3|33130|33090|33140.1|33100.1|33109.8|33069.8|292
1721928600000|2024-07-25 17:30:00|33129.7|33089.7|33129.5|33089.5|33129.8|33089.8|33119.5|33079.5|196
1721928900000|2024-07-25 17:35:00|33129.1|33089.1|33089.9|33049.9|33129.1|33089.1|33080|33040|96
1721929200000|2024-07-25 17:40:00|33090.6|33050.6|33109|33069|33110.5|33070.5|33089.4|33049.4|449
1721929500000|2024-07-25 17:45:00|33104.3|33064.3|33098.4|33058.4|33109.3|33069.3|33088.1|33048.1|281
1721929800000|2024-07-25 17:50:00|33088.7|33048.7|33038.8|32998.8|33089.3|33049.3|33028.9|32988.9|282
1721930100000|2024-07-25 17:55:00|33038.5|32998.5|33066.9|33026.9|33077|33037|33028.5|32988.5|294
1721930400000|2024-07-25 18:00:00|33071.6|33031.6|33086|33046|33086.4|33046.4|33055.9|33015.9|267
1721930700000|2024-07-25 18:05:00|33085.3|33045.3|33067.1|33027.1|33095.6|33055.6|33056.1|33016.1|651
1721931000000|2024-07-25 18:10:00|33072.1|33032.1|33066.9|33026.9|33120.2|33080.2|33056.3|33016.3|1137
1721931300000|2024-07-25 18:15:00|33062.2|33022.2|33054.9|33014.9|33080.7|33040.7|33040.5|33000.5|441
1721952000000|2024-07-26 00:00:00|33058.9|33018.9|32987.8|32947.8|33058.9|33018.9|32976.7|32936.7|93
1721952300000|2024-07-26 00:05:00|32992.8|32952.8|33008.4|32968.4|33028.6|32988.6|32992.8|32952.8|183
1721952600000|2024-07-26 00:10:00|33003.4|32963.4|32999|32959|33009.1|32969.1|32988.6|32948.6|13
1721952900000|2024-07-26 00:15:00|32994|32954|32974.4|32934.4|32994|32954|32964.4|32924.4|31
1721953200000|2024-07-26 00:20:00|32969.1|32929.1|32980.3|32940.3|32984.5|32944.5|32969|32929|52
1721953500000|2024-07-26 00:25:00|32975.3|32935.3|32976.8|32936.8|32986.4|32946.4|32970.5|32930.5|22
1721953800000|2024-07-26 00:30:00|32976.7|32936.7|32961.8|32921.8|32976.7|32936.7|32957.2|32917.2|19
1721954100000|2024-07-26 00:35:00|32961.2|32921.2|32929.2|32889.2|32961.2|32921.2|32924.2|32884.2|36
1721954400000|2024-07-26 00:40:00|32929.1|32889.1|32944.2|32904.2|32944.5|32904.5|32929.1|32889.1|10
1721954700000|2024-07-26 00:45:00|32939.5|32899.5|32913.4|32873.4|32942.9|32902.9|32908.7|32868.7|41
1721955000000|2024-07-26 00:50:00|32908.6|32868.6|32893.1|32853.1|32913.4|32873.4|32888.5|32848.5|46
1721955300000|2024-07-26 00:55:00|32893.4|32853.4|32912.9|32872.9|32922.3|32882.3|32888.4|32848.4|45
1721955600000|2024-07-26 01:00:00|32907.9|32867.9|32922.6|32882.6|32937.9|32897.9|32907.6|32867.6|14
1721955900000|2024-07-26 01:05:00|32922.9|32882.9|32923|32883|32928.2|32888.2|32908.3|32868.3|9
1721956200000|2024-07-26 01:10:00|32922.9|32882.9|32943|32903|32953.1|32913.1|32922.9|32882.9|0
1721956500000|2024-07-26 01:15:00|32947.7|32907.7|32937.4|32897.4|32947.9|32907.9|32937.4|32897.4|0
1721956800000|2024-07-26 01:20:00|32937.7|32897.7|32957.2|32917.2|32957.5|32917.5|32937.3|32897.3|9
1721957100000|2024-07-26 01:25:00|32956.9|32916.9|32961.9|32921.9|32976.8|32936.8|32952.2|32912.2|5
1721957400000|2024-07-26 01:30:00|32966.6|32926.6|32982.2|32942.2|32982.5|32942.5|32952.3|32912.3|18
1721957700000|2024-07-26 01:35:00|32977.5|32937.5|32997|32957|32997|32957|32966.9|32926.9|24
1721958000000|2024-07-26 01:40:00|32996.7|32956.7|33001.7|32961.7|33021.8|32981.8|32996.4|32956.4|20
1721958300000|2024-07-26 01:45:00|33001.4|32961.4|33011.7|32971.7|33021.6|32981.6|32996.9|32956.9|31
1721958600000|2024-07-26 01:50:00|33016.4|32976.4|33001.2|32961.2|33026.7|32986.7|32996.5|32956.5|15
1721958900000|2024-07-26 01:55:00|32996.5|32956.5|32996.2|32956.2|33006.4|32966.4|32986.4|32946.4|26
1721959200000|2024-07-26 02:00:00|32991.5|32951.5|32981|32941|32996.2|32956.2|32980.7|32940.7|31
1721959500000|2024-07-26 02:05:00|32980.9|32940.9|32990.1|32950.1|33000.4|32960.4|32965.9|32925.9|16
1721959800000|2024-07-26 02:10:00|32985.7|32945.7|33015.1|32975.1|33015.1|32975.1|32984.7|32944.7|28
1721960100000|2024-07-26 02:15:00|33010.1|32970.1|33014|32974|33015.2|32975.2|33004.1|32964.1|15
1721960400000|2024-07-26 02:20:00|33014.3|32974.3|33014.9|32974.9|33014.9|32974.9|33004.7|32964.7|39
1721960700000|2024-07-26 02:25:00|33015.2|32975.2|33019.6|32979.6|33020.1|32980.1|33015.1|32975.1|19
1721961000000|2024-07-26 02:30:00|33014.9|32974.9|33003.3|32963.3|33019.6|32979.6|33003.3|32963.3|11
1721961300000|2024-07-26 02:35:00|33003.2|32963.2|32982.7|32942.7|33007.9|32967.9|32982.7|32942.7|3
1721961600000|2024-07-26 02:40:00|32982.4|32942.4|32982.2|32942.2|32987.4|32947.4|32976.9|32936.9|3
1721961900000|2024-07-26 02:45:00|32982.1|32942.1|32991.9|32951.9|32992.3|32952.3|32976.9|32936.9|0
1721962200000|2024-07-26 02:50:00|32991.6|32951.6|32966.9|32926.9|32991.6|32951.6|32961.4|32921.4|1
1721962500000|2024-07-26 02:55:00|32966.6|32926.6|32971.4|32931.4|32976.7|32936.7|32961.6|32921.6|0
1721962800000|2024-07-26 03:00:00|32971.7|32931.7|32971.1|32931.1|32981.5|32941.5|32966.2|32926.2|0
1721963100000|2024-07-26 03:05:00|32971.4|32931.4|32971.2|32931.2|32986.3|32946.3|32971.2|32931.2|2
1721963400000|2024-07-26 03:10:00|32971.4|32931.4|32985.9|32945.9|32990.6|32950.6|32971|32931|0
1721963700000|2024-07-26 03:15:00|32980.6|32940.6|33000.9|32960.9|33005.7|32965.7|32980.6|32940.6|0
1721964000000|2024-07-26 03:20:00|33005.6|32965.6|32980.1|32940.1|33005.6|32965.6|32980.1|32940.1|0
1721964300000|2024-07-26 03:25:00|32985.3|32945.3|32975.1|32935.1|32985.3|32945.3|32970.3|32930.3|0
1721964600000|2024-07-26 03:30:00|32979.8|32939.8|32974.3|32934.3|32979.8|32939.8|32974.3|32934.3|1
1721964900000|2024-07-26 03:35:00|32979|32939|32984.1|32944.1|32984.2|32944.2|32974.3|32934.3|1
1721965200000|2024-07-26 03:40:00|32984|32944|32983.8|32943.8|32984|32944|32983.8|32943.8|0
1721965500000|2024-07-26 03:45:00|32988.5|32948.5|32988.6|32948.6|32989|32949|32983.6|32943.6|0
1721965800000|2024-07-26 03:50:00|32988.5|32948.5|32993.3|32953.3|32993.3|32953.3|32983.4|32943.4|0
1721966100000|2024-07-26 03:55:00|32993.2|32953.2|32997.8|32957.8|32997.9|32957.9|32988.4|32948.4|0
1721966400000|2024-07-26 04:00:00|32997.7|32957.7|32998|32958|32998.1|32958.1|32992.8|32952.8|0
1721966700000|2024-07-26 04:05:00|32997.8|32957.8|33002.5|32962.5|33002.6|32962.6|32997.4|32957.4|0
1721967000000|2024-07-26 04:10:00|32996.9|32956.9|32997|32957|33001.9|32961.9|32996.9|32956.9|2
1721967300000|2024-07-26 04:15:00|32996.9|32956.9|32996.7|32956.7|33002.1|32962.1|32996.7|32956.7|0
1721967600000|2024-07-26 04:20:00|32997|32957|32987|32947|32997|32957|32987|32947|22
1721967900000|2024-07-26 04:25:00|32991.7|32951.7|33006.7|32966.7|33006.7|32966.7|32986.9|32946.9|0
1721968200000|2024-07-26 04:30:00|33016.7|32976.7|33031.8|32991.8|33036.6|32996.6|33006.7|32966.7|17
1721968500000|2024-07-26 04:35:00|33031.7|32991.7|33036.2|32996.2|33036.7|32996.7|33031.7|32991.7|1
1721968800000|2024-07-26 04:40:00|33036.1|32996.1|33040.7|33000.7|33045.8|33005.8|33035.8|32995.8|0
1721969100000|2024-07-26 04:45:00|33040.9|33000.9|33035.5|32995.5|33045.7|33005.7|33035.4|32995.4|9
1721969400000|2024-07-26 04:50:00|33035.4|32995.4|33030.2|32990.2|33035.7|32995.7|33025.3|32985.3|1
1721969700000|2024-07-26 04:55:00|33035.4|32995.4|33040.7|33000.7|33045.6|33005.6|33035.4|32995.4|1
1721970000000|2024-07-26 05:00:00|33035.5|32995.5|33044.9|33004.9|33045.1|33005.1|33035.2|32995.2|1
1721970300000|2024-07-26 05:05:00|33045.1|33005.1|33034.7|32994.7|33045.1|33005.1|33034.7|32994.7|0
1721970600000|2024-07-26 05:10:00|33034.6|32994.6|33029.7|32989.7|33034.7|32994.7|33029.7|32989.7|0
1721970900000|2024-07-26 05:15:00|33034.4|32994.4|33034.2|32994.2|33039.3|32999.3|33034|32994|1
1721971200000|2024-07-26 05:20:00|33034.1|32994.1|33033.9|32993.9|33044.1|33004.1|33033.9|32993.9|0
1721971500000|2024-07-26 05:25:00|33033.8|32993.8|33033.7|32993.7|33034|32994|33033.7|32993.7|1
1721971800000|2024-07-26 05:30:00|33033.6|32993.6|33023.7|32983.7|33043.6|33003.6|33023.4|32983.4|0
1721972100000|2024-07-26 05:35:00|33023.6|32983.6|33033.4|32993.4|33033.8|32993.8|33023.3|32983.3|8
1721972400000|2024-07-26 05:40:00|33033.6|32993.6|33038.1|32998.1|33043.1|33003.1|33033.4|32993.4|0
1721972700000|2024-07-26 05:45:00|33038|32998|33057.6|33017.6|33062.7|33022.7|33038|32998|1
1721973000000|2024-07-26 05:50:00|33052.6|33012.6|33057.6|33017.6|33062.6|33022.6|33052.6|33012.6|1
1721973300000|2024-07-26 05:55:00|33057.1|33017.1|33052.1|33012.1|33062.3|33022.3|33052.1|33012.1|0
1721973600000|2024-07-26 06:00:00|33042.1|33002.1|33021.8|32981.8|33047.3|33007.3|33017.1|32977.1|9
1721973900000|2024-07-26 06:05:00|33017.1|32977.1|33032.1|32992.1|33036.9|32996.9|33016.5|32976.5|7
1721974200000|2024-07-26 06:10:00|33036.8|32996.8|33031.3|32991.3|33036.8|32996.8|33021.5|32981.5|3
1721974500000|2024-07-26 06:15:00|33031.8|32991.8|33001.6|32961.6|33041.3|33001.3|32996.6|32956.6|17
1721974800000|2024-07-26 06:20:00|32996.3|32956.3|32981.6|32941.6|33001.5|32961.5|32981.1|32941.1|13
1721975100000|2024-07-26 06:25:00|32981.5|32941.5|32976.1|32936.1|32996.4|32956.4|32976.1|32936.1|12
1721975400000|2024-07-26 06:30:00|32971.1|32931.1|32940.8|32900.8|32976.2|32936.2|32940.8|32900.8|6
1721975700000|2024-07-26 06:35:00|32940.7|32900.7|32940.8|32900.8|32950.5|32910.5|32940.6|32900.6|3
1721976000000|2024-07-26 06:40:00|32940.5|32900.5|32922.1|32882.1|32940.8|32900.8|32916.3|32876.3|30
1721976300000|2024-07-26 06:45:00|32921.8|32881.8|32901.5|32861.5|32921.8|32881.8|32901.5|32861.5|4
1721976600000|2024-07-26 06:50:00|32901.8|32861.8|32871.3|32831.3|32901.8|32861.8|32866.5|32826.5|13
1721976900000|2024-07-26 06:55:00|32881.3|32841.3|32891.3|32851.3|32891.3|32851.3|32876.6|32836.6|1
1721977200000|2024-07-26 07:00:00|32881.8|32841.8|32871.3|32831.3|32891.2|32851.2|32871.3|32831.3|3
1721977500000|2024-07-26 07:05:00|32876|32836|32880.7|32840.7|32886|32846|32871.1|32831.1|10
1721977800000|2024-07-26 07:10:00|32891|32851|32940.2|32900.2|32940.5|32900.5|32891|32851|4
1721978100000|2024-07-26 07:15:00|32935.5|32895.5|32940.5|32900.5|32950.5|32910.5|32930.5|32890.5|3
1721978400000|2024-07-26 07:20:00|32945.2|32905.2|32950.2|32910.2|32970|32930|32940.4|32900.4|12
1721978700000|2024-07-26 07:25:00|32960.2|32920.2|32970.2|32930.2|32970.2|32930.2|32950|32910|4
1721979000000|2024-07-26 07:30:00|32964.9|32924.9|32900.4|32860.4|32970.2|32930.2|32900.2|32860.2|39
1721979300000|2024-07-26 07:35:00|32900.7|32860.7|32889.4|32849.4|32910.6|32870.6|32889.4|32849.4|8
1721979600000|2024-07-26 07:40:00|32889.6|32849.6|32889.1|32849.1|32894.6|32854.6|32884.4|32844.4|2
1721979900000|2024-07-26 07:45:00|32884.4|32844.4|32853.4|32813.4|32889.6|32849.6|32848.4|32808.4|9
1721980200000|2024-07-26 07:50:00|32853.1|32813.1|32869.1|32829.1|32869.1|32829.1|32838.8|32798.8|3
1721980500000|2024-07-26 07:55:00|32864.1|32824.1|32863.9|32823.9|32869|32829|32859|32819|0
1721980800000|2024-07-26 08:00:00|32858.9|32818.9|32853.3|32813.3|32863.6|32823.6|32828.8|32788.8|8
1721981100000|2024-07-26 08:05:00|32853.2|32813.2|32862.6|32822.6|32877.9|32837.9|32853.2|32813.2|2
1721981400000|2024-07-26 08:10:00|32862.8|32822.8|32852.8|32812.8|32873|32833|32847.7|32807.7|1
1721981700000|2024-07-26 08:15:00|32847.8|32807.8|32851.3|32811.3|32862.3|32822.3|32846.6|32806.6|7
1721982000000|2024-07-26 08:20:00|32851.1|32811.1|32841.3|32801.3|32856.2|32816.2|32831.6|32791.6|8
1721982300000|2024-07-26 08:25:00|32836.3|32796.3|32875.1|32835.1|32875.6|32835.6|32836.3|32796.3|6
1721982600000|2024-07-26 08:30:00|32875.3|32835.3|32885.1|32845.1|32885.2|32845.2|32860.5|32820.5|1
1721982900000|2024-07-26 08:35:00|32875.1|32835.1|32875.3|32835.3|32895.4|32855.4|32875|32835|7
1721983200000|2024-07-26 08:40:00|32875|32835|32885|32845|32885.2|32845.2|32874.8|32834.8|2
1721983500000|2024-07-26 08:45:00|32890|32850|32914.8|32874.8|32914.8|32874.8|32890|32850|1
1721983800000|2024-07-26 08:50:00|32914.7|32874.7|32905.7|32865.7|32914.7|32874.7|32890.4|32850.4|10
1721984100000|2024-07-26 08:55:00|32905.4|32865.4|32885.4|32845.4|32905.7|32865.7|32885.4|32845.4|1
1721984400000|2024-07-26 09:00:00|32885.2|32845.2|32874.9|32834.9|32905.1|32865.1|32874.9|32834.9|0
1721984700000|2024-07-26 09:05:00|32879.9|32839.9|32885.1|32845.1|32895.2|32855.2|32879.6|32839.6|8
1721985000000|2024-07-26 09:10:00|32890.1|32850.1|32900.8|32860.8|32915.9|32875.9|32889.9|32849.9|20
1721985300000|2024-07-26 09:15:00|32900.6|32860.6|32865.6|32825.6|32916.3|32876.3|32850.4|32810.4|88
1721985600000|2024-07-26 09:20:00|32865.3|32825.3|32855.5|32815.5|32865.3|32825.3|32835.6|32795.6|50
1721985900000|2024-07-26 09:25:00|32860.3|32820.3|32845.3|32805.3|32860.3|32820.3|32840.3|32800.3|40
1721986200000|2024-07-26 09:30:00|32845|32805|32855|32815|32855|32815|32820.5|32780.5|23
1721986500000|2024-07-26 09:35:00|32850|32810|32865.7|32825.7|32875.7|32835.7|32850|32810|15
1721986800000|2024-07-26 09:40:00|32870.7|32830.7|32865.4|32825.4|32875.6|32835.6|32865.4|32825.4|35
1721987100000|2024-07-26 09:45:00|32865.3|32825.3|32874.9|32834.9|32875|32835|32865.2|32825.2|28
1721987400000|2024-07-26 09:50:00|32870.1|32830.1|32884.6|32844.6|32884.7|32844.7|32870.1|32830.1|0
1721987700000|2024-07-26 09:55:00|32894.6|32854.6|32893.9|32853.9|32904.6|32864.6|32879.2|32839.2|3
1721988000000|2024-07-26 10:00:00|32884.4|32844.4|32863.9|32823.9|32889.1|32849.1|32863.9|32823.9|37
1721988300000|2024-07-26 10:05:00|32863.8|32823.8|32868.6|32828.6|32874|32834|32863.8|32823.8|5
1721988600000|2024-07-26 10:10:00|32873.3|32833.3|32873.6|32833.6|32873.6|32833.6|32863.3|32823.3|2
1721988900000|2024-07-26 10:15:00|32873.5|32833.5|32883.3|32843.3|32883.3|32843.3|32863.4|32823.4|0
1721989200000|2024-07-26 10:20:00|32883.2|32843.2|32863|32823|32883.2|32843.2|32863|32823|5
1721989500000|2024-07-26 10:25:00|32873|32833|32862.5|32822.5|32873|32833|32862.5|32822.5|31
1721989800000|2024-07-26 10:30:00|32847.5|32807.5|32832.3|32792.3|32852.2|32812.2|32832.3|32792.3|7
1721990100000|2024-07-26 10:35:00|32832.5|32792.5|32842.2|32802.2|32852.3|32812.3|32827.2|32787.2|1
1721990400000|2024-07-26 10:40:00|32842.1|32802.1|32832|32792|32852.1|32812.1|32832|32792|0
1721990700000|2024-07-26 10:45:00|32831.9|32791.9|32831.7|32791.7|32836.7|32796.7|32821.9|32781.9|6
1721991000000|2024-07-26 10:50:00|32826.9|32786.9|32821.2|32781.2|32831.7|32791.7|32802.1|32762.1|6
1721991300000|2024-07-26 10:55:00|32816.4|32776.4|32810.9|32770.9|32821.2|32781.2|32810.9|32770.9|0
1721991600000|2024-07-26 11:00:00|32811.1|32771.1|32815.6|32775.6|32820.9|32780.9|32805.7|32765.7|4
1721991900000|2024-07-26 11:05:00|32820.4|32780.4|32810.4|32770.4|32830.4|32790.4|32805.4|32765.4|31
1721992200000|2024-07-26 11:10:00|32815.4|32775.4|32795.6|32755.6|32830.5|32790.5|32790.8|32750.8|5
1721992500000|2024-07-26 11:15:00|32795.5|32755.5|32805.5|32765.5|32810.3|32770.3|32795.4|32755.4|4
1721992800000|2024-07-26 11:20:00|32810.3|32770.3|32820.7|32780.7|32830.4|32790.4|32810.3|32770.3|36
1721993100000|2024-07-26 11:25:00|32810.7|32770.7|32815.2|32775.2|32815.9|32775.9|32800.5|32760.5|2
1721993400000|2024-07-26 11:30:00|32815.1|32775.1|32790.2|32750.2|32820.4|32780.4|32770.9|32730.9|6
1721993700000|2024-07-26 11:35:00|32790.1|32750.1|32800.3|32760.3|32820|32780|32790.1|32750.1|1
1721994000000|2024-07-26 11:40:00|32800.1|32760.1|32819.6|32779.6|32829.6|32789.6|32800.1|32760.1|11
1721994300000|2024-07-26 11:45:00|32814.4|32774.4|32830.2|32790.2|32830.2|32790.2|32809.4|32769.4|38
1721994600000|2024-07-26 11:50:00|32830.4|32790.4|32808.2|32768.2|32845|32805|32808.2|32768.2|48
1721994900000|2024-07-26 11:55:00|32808.4|32768.4|32758.6|32718.6|32818.2|32778.2|32739.1|32699.1|28
1721995200000|2024-07-26 12:00:00|32758.8|32718.8|32727.9|32687.9|32758.8|32718.8|32718.3|32678.3|13
1721995500000|2024-07-26 12:05:00|32727.6|32687.6|32717.6|32677.6|32737.3|32697.3|32717.4|32677.4|1
1721995800000|2024-07-26 12:10:00|32717.4|32677.4|32692.8|32652.8|32717.5|32677.5|32677.8|32637.8|6
1721996100000|2024-07-26 12:15:00|32697.5|32657.5|32687.7|32647.7|32726.7|32686.7|32687.7|32647.7|79
1721996400000|2024-07-26 12:20:00|32682.9|32642.9|32657.9|32617.9|32692.5|32652.5|32643.3|32603.3|70
1721996700000|2024-07-26 12:25:00|32662.6|32622.6|32692.4|32652.4|32697.4|32657.4|32657.8|32617.8|10
1721997000000|2024-07-26 12:30:00|32687.6|32647.6|32687.1|32647.1|32717.2|32677.2|32686.9|32646.9|25
1721997300000|2024-07-26 12:35:00|32687.3|32647.3|32568.6|32528.6|32697.3|32657.3|32563.8|32523.8|151
1721997600000|2024-07-26 12:40:00|32573.6|32533.6|32573.5|32533.5|32588.8|32548.8|32538.6|32498.6|96
1722000600000|2024-07-26 13:30:00|32536|32496|32562.8|32522.8|32600.2|32560.2|32495.7|32455.7|650
1722000900000|2024-07-26 13:35:00|32572.8|32532.8|32475.9|32435.9|32584.8|32544.8|32475.3|32435.3|824
1722001200000|2024-07-26 13:40:00|32475.7|32435.7|32467.5|32427.5|32507.4|32467.4|32447.3|32407.3|411
1722001500000|2024-07-26 13:45:00|32472.5|32432.5|32448.9|32408.9|32545.9|32505.9|32448.7|32408.7|301
1722001800000|2024-07-26 13:50:00|32448.7|32408.7|32496.1|32456.1|32506.7|32466.7|32438.5|32398.5|158
1722002100000|2024-07-26 13:55:00|32496.3|32456.3|32514.6|32474.6|32519.2|32479.2|32476|32436|229
1722002400000|2024-07-26 14:00:00|32514.8|32474.8|32489.3|32449.3|32514.8|32474.8|32474.8|32434.8|396
1722002700000|2024-07-26 14:05:00|32484.5|32444.5|32464.2|32424.2|32524|32484|32454.7|32414.7|562
1722003000000|2024-07-26 14:10:00|32474|32434|32504.8|32464.8|32510|32470|32454.4|32414.4|179
1722003300000|2024-07-26 14:15:00|32495|32455|32503.7|32463.7|32553|32513|32495|32455|245
1722003600000|2024-07-26 14:20:00|32503.9|32463.9|32454.4|32414.4|32523.7|32483.7|32454.4|32414.4|205
1722003900000|2024-07-26 14:25:00|32464|32424|32397.2|32357.2|32464|32424|32346.3|32306.3|419
1722004200000|2024-07-26 14:30:00|32402|32362|32387.4|32347.4|32438|32398|32386.7|32346.7|259
1722004500000|2024-07-26 14:35:00|32377.6|32337.6|32415.8|32375.8|32436.2|32396.2|32367|32327|89
1722004800000|2024-07-26 14:40:00|32415.6|32375.6|32495.2|32455.2|32505.2|32465.2|32405.8|32365.8|132
1722005100000|2024-07-26 14:45:00|32495.4|32455.4|32572|32532|32593.3|32553.3|32485.1|32445.1|163
1722005400000|2024-07-26 14:50:00|32572.2|32532.2|32631.3|32591.3|32641.2|32601.2|32562.4|32522.4|240
1722005700000|2024-07-26 14:55:00|32630.9|32590.9|32595.5|32555.5|32640.9|32600.9|32580.3|32540.3|165
1722006000000|2024-07-26 15:00:00|32600.3|32560.3|32615.6|32575.6|32640.7|32600.7|32580.6|32540.6|150
1722006300000|2024-07-26 15:05:00|32620.6|32580.6|32688.7|32648.7|32688.7|32648.7|32590.4|32550.4|252
1722006600000|2024-07-26 15:10:00|32698.3|32658.3|32759.8|32719.8|32760|32720|32668.8|32628.8|409
1722006900000|2024-07-26 15:15:00|32760|32720|32793.8|32753.8|32803.6|32763.6|32749.3|32709.3|143
1722007200000|2024-07-26 15:20:00|32788.8|32748.8|32808.9|32768.9|32818.7|32778.7|32769.4|32729.4|187
1722007500000|2024-07-26 15:25:00|32809.1|32769.1|32749|32709|32859.4|32819.4|32749|32709|549
1722007800000|2024-07-26 15:30:00|32748.8|32708.8|32798.7|32758.7|32813.8|32773.8|32739.2|32699.2|271
1722008100000|2024-07-26 15:35:00|32793.9|32753.9|32754.5|32714.5|32823.7|32783.7|32749.1|32709.1|139
1722008400000|2024-07-26 15:40:00|32754.4|32714.4|32758.4|32718.4|32759.6|32719.6|32729.8|32689.8|164
1722008700000|2024-07-26 15:45:00|32758.6|32718.6|32749.5|32709.5|32759.4|32719.4|32729.4|32689.4|216
1722009000000|2024-07-26 15:50:00|32749.3|32709.3|32824|32784|32834.6|32794.6|32749.3|32709.3|231
1722009300000|2024-07-26 15:55:00|32819.2|32779.2|32828.5|32788.5|32849.3|32809.3|32809|32769|290
1722009600000|2024-07-26 16:00:00|32818.9|32778.9|32739.2|32699.2|32823.7|32783.7|32739.2|32699.2|226
1722009900000|2024-07-26 16:05:00|32739.4|32699.4|32778.4|32738.4|32788.4|32748.4|32738.6|32698.6|225
1722010200000|2024-07-26 16:10:00|32778.2|32738.2|32798.1|32758.1|32807.8|32767.8|32768.4|32728.4|422
1722010500000|2024-07-26 16:15:00|32808.1|32768.1|32807.4|32767.4|32847.9|32807.9|32777.9|32737.9|340
1722010800000|2024-07-26 16:20:00|32807.2|32767.2|32817.7|32777.7|32867.3|32827.3|32797|32757|228
1722011100000|2024-07-26 16:25:00|32817.5|32777.5|32759.2|32719.2|32868.1|32828.1|32759|32719|407
1722011400000|2024-07-26 16:30:00|32769|32729|32768.3|32728.3|32783.3|32743.3|32768.3|32728.3|420
1722011700000|2024-07-26 16:35:00|32748.5|32708.5|32718.2|32678.2|32758|32718|32717.7|32677.7|360
1722012000000|2024-07-26 16:40:00|32718.4|32678.4|32767.8|32727.8|32797.9|32757.9|32718|32678|249
1722012300000|2024-07-26 16:45:00|32767.7|32727.7|32807.3|32767.3|32837.1|32797.1|32728.3|32688.3|173
1722012600000|2024-07-26 16:50:00|32807.5|32767.5|32843.1|32803.1|32866.7|32826.7|32807.5|32767.5|248
1722012900000|2024-07-26 16:55:00|32838.3|32798.3|32806.9|32766.9|32878.6|32838.6|32797.1|32757.1|445
1722013200000|2024-07-26 17:00:00|32802.1|32762.1|32767|32727|32817.1|32777.1|32757|32717|532
1722013500000|2024-07-26 17:05:00|32757.4|32717.4|32747.5|32707.5|32782.1|32742.1|32747.1|32707.1|286
1722013800000|2024-07-26 17:10:00|32747.7|32707.7|32732.2|32692.2|32782|32742|32727.2|32687.2|228
1722014100000|2024-07-26 17:15:00|32732.4|32692.4|32687.1|32647.1|32737.2|32697.2|32676.9|32636.9|223
1722014400000|2024-07-26 17:20:00|32686.9|32646.9|32685.7|32645.7|32706.8|32666.8|32676.3|32636.3|371
1722014700000|2024-07-26 17:25:00|32685.9|32645.9|32704.6|32664.6|32715.1|32675.1|32685.4|32645.4|266
1722015000000|2024-07-26 17:30:00|32704.8|32664.8|32704.2|32664.2|32724.1|32684.1|32703.8|32663.8|408
1722015300000|2024-07-26 17:35:00|32703.8|32663.8|32715.2|32675.2|32734.8|32694.8|32694.2|32654.2|297
1722015600000|2024-07-26 17:40:00|32715|32675|32675.3|32635.3|32715.9|32675.9|32645.5|32605.5|384
1722015900000|2024-07-26 17:45:00|32680.1|32640.1|32684.6|32644.6|32714.5|32674.5|32680.1|32640.1|184
1722016200000|2024-07-26 17:50:00|32679.6|32639.6|32644.9|32604.9|32704|32664|32644.9|32604.9|267
1722016500000|2024-07-26 17:55:00|32644.7|32604.7|32645.7|32605.7|32674.1|32634.1|32635.6|32595.6|544
1722016800000|2024-07-26 18:00:00|32650.7|32610.7|32624.5|32584.5|32665.3|32625.3|32624.5|32584.5|472
1722017100000|2024-07-26 18:05:00|32629.3|32589.3|32666.9|32626.9|32676.3|32636.3|32629.3|32589.3|774
1722017400000|2024-07-26 18:10:00|32676.6|32636.6|32579.2|32539.2|32696.9|32656.9|32579.2|32539.2|1545
1722017700000|2024-07-26 18:15:00|32579.4|32539.4|32509.9|32469.9|32587.5|32547.5|32483.9|32443.9|855
1722211200000|2024-07-29 00:00:00|32055.7|32015.7|32070.7|32030.7|32135.6|32095.6|31975.7|31935.7|504
1722211500000|2024-07-29 00:05:00|32075.7|32035.7|31985.7|31945.7|32080.7|32040.7|31945.7|31905.7|305
1722211800000|2024-07-29 00:10:00|31995.6|31955.6|32005.7|31965.7|32015.7|31975.7|31960.6|31920.6|327
1722212100000|2024-07-29 00:15:00|31995.7|31955.7|32015.7|31975.7|32030.7|31990.7|31990.7|31950.7|124
1722212400000|2024-07-29 00:20:00|32015.8|31975.8|31995.7|31955.7|32020.8|31980.8|31995.7|31955.7|93
1722212700000|2024-07-29 00:25:00|31985.8|31945.8|31955.8|31915.8|31995.8|31955.8|31950.8|31910.8|159
1722213000000|2024-07-29 00:30:00|31960.8|31920.8|31880.8|31840.8|31960.8|31920.8|31865.8|31825.8|79
1722213300000|2024-07-29 00:35:00|31875.8|31835.8|31850.8|31810.8|31885.8|31845.8|31830.8|31790.8|127
1722213600000|2024-07-29 00:40:00|31855.8|31815.8|31835.8|31795.8|31860.8|31820.8|31825.8|31785.8|21
1722213900000|2024-07-29 00:45:00|31845.7|31805.7|31785.8|31745.8|31845.8|31805.8|31775.8|31735.8|93
1722214200000|2024-07-29 00:50:00|31790.8|31750.8|31810.8|31770.8|31825.8|31785.8|31790.8|31750.8|227
1722214500000|2024-07-29 00:55:00|31805.8|31765.8|31775.7|31735.7|31805.8|31765.8|31775.7|31735.7|26
1722214800000|2024-07-29 01:00:00|31775.8|31735.8|31670.8|31630.8|31785.8|31745.8|31655.7|31615.7|368
1722215100000|2024-07-29 01:05:00|31670.7|31630.7|31660.8|31620.8|31685.8|31645.8|31655.7|31615.7|49
1722215400000|2024-07-29 01:10:00|31655.8|31615.8|31725.8|31685.8|31725.8|31685.8|31655.8|31615.8|97
1722215700000|2024-07-29 01:15:00|31725.7|31685.7|31715.7|31675.7|31725.8|31685.8|31690.8|31650.8|37
1722216000000|2024-07-29 01:20:00|31715.8|31675.8|31760.8|31720.8|31765.8|31725.8|31715.8|31675.8|61
1722216300000|2024-07-29 01:25:00|31760.7|31720.7|31860.7|31820.7|31865.8|31825.8|31750.8|31710.8|106
1722216600000|2024-07-29 01:30:00|31855.7|31815.7|31860.7|31820.7|31865.8|31825.8|31845.8|31805.8|40
1722216900000|2024-07-29 01:35:00|31855.7|31815.7|31790.8|31750.8|31855.8|31815.8|31790.8|31750.8|48
1722217200000|2024-07-29 01:40:00|31785.8|31745.8|31825.8|31785.8|31825.8|31785.8|31765.8|31725.8|58
1722217500000|2024-07-29 01:45:00|31820.8|31780.8|31825.8|31785.8|31825.8|31785.8|31795.8|31755.8|18
1722217800000|2024-07-29 01:50:00|31835.8|31795.8|31805.8|31765.8|31840.8|31800.8|31795.8|31755.8|23
1722218100000|2024-07-29 01:55:00|31800.8|31760.8|31825.8|31785.8|31825.8|31785.8|31800.8|31760.8|15
1722218400000|2024-07-29 02:00:00|31820.8|31780.8|31780.8|31740.8|31835.8|31795.8|31780.8|31740.8|12
1722218700000|2024-07-29 02:05:00|31785.8|31745.8|31800.8|31760.8|31815.8|31775.8|31785.8|31745.8|18
1722219000000|2024-07-29 02:10:00|31795.8|31755.8|31780.8|31740.8|31795.8|31755.8|31775.9|31735.9|16
1722219300000|2024-07-29 02:15:00|31775.8|31735.8|31825.8|31785.8|31825.8|31785.8|31775.8|31735.8|22
1722219600000|2024-07-29 02:20:00|31820.8|31780.8|31815.8|31775.8|31825.8|31785.8|31815.8|31775.8|7
1722219900000|2024-07-29 02:25:00|||||||||6
1722220200000|2024-07-29 02:30:00|31815.7|31775.7|31875.9|31835.9|31880.8|31840.8|31815.7|31775.7|103
1722220500000|2024-07-29 02:35:00|31875.8|31835.8|31915.8|31875.8|31925.8|31885.8|31865.8|31825.8|134
1722220800000|2024-07-29 02:40:00|31910.8|31870.8|31915.8|31875.8|31915.8|31875.8|31895.8|31855.8|19
1722221100000|2024-07-29 02:45:00|31920.8|31880.8|31925.8|31885.8|31950.8|31910.8|31920.8|31880.8|142
1722221400000|2024-07-29 02:50:00|31925.7|31885.7|31930.8|31890.8|31935.8|31895.8|31905.8|31865.8|9
1722221700000|2024-07-29 02:55:00|31935.8|31895.8|31955.8|31915.8|31955.8|31915.8|31925.8|31885.8|25
1722222000000|2024-07-29 03:00:00|31955.7|31915.7|31965.8|31925.8|31970.8|31930.8|31950.8|31910.8|16
1722222300000|2024-07-29 03:05:00|31970.8|31930.8|31940.8|31900.8|31975.8|31935.8|31935.8|31895.8|26
1722222600000|2024-07-29 03:10:00|31935.8|31895.8|31950.8|31910.8|31950.8|31910.8|31935.8|31895.8|11
1722222900000|2024-07-29 03:15:00|31945.8|31905.8|31940.8|31900.8|31945.8|31905.8|31935.8|31895.8|4
1722223200000|2024-07-29 03:20:00|31935.8|31895.8|31960.8|31920.8|31970.8|31930.8|31935.8|31895.8|21
1722223500000|2024-07-29 03:25:00|31965.8|31925.8|31980.8|31940.8|31980.8|31940.8|31960.8|31920.8|3
1722223800000|2024-07-29 03:30:00|31985.8|31945.8|31990.8|31950.8|31990.8|31950.8|31970.8|31930.8|8
1722224100000|2024-07-29 03:35:00|31985.8|31945.8|31995.8|31955.8|31995.8|31955.8|31975.8|31935.8|18
1722224400000|2024-07-29 03:40:00|31990.8|31950.8|31985.8|31945.8|31990.8|31950.8|31985.8|31945.8|23
1722224700000|2024-07-29 03:45:00|31975.8|31935.8|31980.8|31940.8|31980.8|31940.8|31975.8|31935.8|10
1722225000000|2024-07-29 03:50:00|31985.8|31945.8|31980.8|31940.8|31985.8|31945.8|31975.9|31935.9|4
1722225300000|2024-07-29 03:55:00|31975.9|31935.9|31965.9|31925.9|31985.8|31945.8|31955.9|31915.9|38
1722225600000|2024-07-29 04:00:00|31970.8|31930.8|31975.8|31935.8|31975.9|31935.9|31970.8|31930.8|13
1722225900000|2024-07-29 04:05:00|31975.9|31935.9|31980.8|31940.8|31985.8|31945.8|31975.8|31935.8|11
1722226200000|2024-07-29 04:10:00|31975.9|31935.9|31985.8|31945.8|31985.9|31945.9|31975.8|31935.8|12
1722226500000|2024-07-29 04:15:00|31985.9|31945.9|32000.8|31960.8|32000.8|31960.8|31975.9|31935.9|14
1722226800000|2024-07-29 04:20:00|31995.8|31955.8|32010.8|31970.8|32010.9|31970.9|31995.8|31955.8|35
1722227100000|2024-07-29 04:25:00|32005.9|31965.9|32005.8|31965.8|32005.9|31965.9|32000.8|31960.8|11
1722227400000|2024-07-29 04:30:00|32005.9|31965.9|32025.8|31985.8|32025.8|31985.8|32005.9|31965.9|3
1722227700000|2024-07-29 04:35:00|32020.8|31980.8|32030.8|31990.8|32030.8|31990.8|32020.8|31980.8|9
1722228000000|2024-07-29 04:40:00|32025.9|31985.9|32030.8|31990.8|32030.8|31990.8|32015.9|31975.9|26
1722228300000|2024-07-29 04:45:00|32025.8|31985.8|32045.8|32005.8|32045.8|32005.8|32025.8|31985.8|25
1722228600000|2024-07-29 04:50:00|32040.8|32000.8|32055.8|32015.8|32055.8|32015.8|32035.8|31995.8|13
1722228900000|2024-07-29 04:55:00|32060.8|32020.8|32050.9|32010.9|32065.8|32025.8|32040.9|32000.9|33
1722229200000|2024-07-29 05:00:00|32050.8|32010.8|32035.8|31995.8|32050.8|32010.8|32020.8|31980.8|15
1722229500000|2024-07-29 05:05:00|32035.9|31995.9|32040.8|32000.8|32040.8|32000.8|32030.8|31990.8|15
1722229800000|2024-07-29 05:10:00|32040.9|32000.9|32050.9|32010.9|32050.9|32010.9|32035.8|31995.8|16
1722230100000|2024-07-29 05:15:00|32050.8|32010.8|32065.9|32025.9|32065.9|32025.9|32035.8|31995.8|6
1722230400000|2024-07-29 05:20:00|32065.8|32025.8|32055.8|32015.8|32065.9|32025.9|32045.8|32005.8|9
1722230700000|2024-07-29 05:25:00|32060.8|32020.8|32060.8|32020.8|32060.8|32020.8|32045.8|32005.8|9
1722231000000|2024-07-29 05:30:00|32065.8|32025.8|32070.8|32030.8|32070.8|32030.8|32055.8|32015.8|14
1722231300000|2024-07-29 05:35:00|32065.8|32025.8|32070.8|32030.8|32075.8|32035.8|32050.8|32010.8|17
1722231600000|2024-07-29 05:40:00|32075.8|32035.8|32075.9|32035.9|32075.9|32035.9|32055.8|32015.8|17
1722231900000|2024-07-29 05:45:00|32075.8|32035.8|32040.9|32000.9|32075.9|32035.9|32035.9|31995.9|18
1722232200000|2024-07-29 05:50:00|32035.9|31995.9|32050.9|32010.9|32050.9|32010.9|32035.9|31995.9|18
1722232500000|2024-07-29 05:55:00|32050.8|32010.8|32025.9|31985.9|32050.8|32010.8|32015.9|31975.9|26
1722232800000|2024-07-29 06:00:00|32020.9|31980.9|32025.9|31985.9|32030.9|31990.9|32020.9|31980.9|7
1722233100000|2024-07-29 06:05:00|32026|31986|32040.9|32000.9|32040.9|32000.9|32025.9|31985.9|19
1722233400000|2024-07-29 06:10:00|32045.9|32005.9|32050.9|32010.9|32055.9|32015.9|32045.9|32005.9|20
1722233700000|2024-07-29 06:15:00|32055.9|32015.9|32050.9|32010.9|32055.9|32015.9|32040.9|32000.9|15
1722234000000|2024-07-29 06:20:00|32045.9|32005.9|32040.9|32000.9|32046|32006|32030.9|31990.9|3
1722234300000|2024-07-29 06:25:00|32035.9|31995.9|32055.9|32015.9|32055.9|32015.9|32035.9|31995.9|33
1722234600000|2024-07-29 06:30:00|32056|32016|32040.9|32000.9|32056|32016|32035.9|31995.9|27
1722234900000|2024-07-29 06:35:00|32046|32006|32035.9|31995.9|32056|32016|32030.9|31990.9|29
1722235200000|2024-07-29 06:40:00|32030.9|31990.9|32030.9|31990.9|32035.9|31995.9|32015.9|31975.9|22
1722235500000|2024-07-29 06:45:00|32026|31986|32020.9|31980.9|32050.9|32010.9|32015.9|31975.9|101
1722235800000|2024-07-29 06:50:00|32016|31976|31985.9|31945.9|32025.9|31985.9|31975.9|31935.9|42
1722236100000|2024-07-29 06:55:00|31980.9|31940.9|31950.9|31910.9|31986|31946|31936|31896|166
1722236400000|2024-07-29 07:00:00|31955.8|31915.8|31946|31906|31960.9|31920.9|31936|31896|50
1722236700000|2024-07-29 07:05:00|31945.9|31905.9|31976|31936|31976|31936|31936|31896|55
1722237000000|2024-07-29 07:10:00|31975.9|31935.9|31935.9|31895.9|31975.9|31935.9|31935.9|31895.9|43
1722237300000|2024-07-29 07:15:00|31940.9|31900.9|31966|31926|31966|31926|31940.9|31900.9|56
1722237600000|2024-07-29 07:20:00|31961|31921|31986|31946|31991|31951|31961|31921|41
1722237900000|2024-07-29 07:25:00|32001|31961|32046|32006|32046|32006|31986|31946|64
1722238200000|2024-07-29 07:30:00|32036|31996|32046|32006|32046|32006|32025.9|31985.9|39
1722238500000|2024-07-29 07:35:00|32041|32001|32026|31986|32061|32021|32001|31961|61
1722238800000|2024-07-29 07:40:00|32021|31981|31996|31956|32026|31986|31996|31956|19
1722239100000|2024-07-29 07:45:00|31991|31951|31986|31946|31996|31956|31986|31946|6
1722239400000|2024-07-29 07:50:00|31996|31956|32006|31966|32006|31966|31986|31946|28
1722239700000|2024-07-29 07:55:00|31996|31956|31980.9|31940.9|31996|31956|31976|31936|19
1722240000000|2024-07-29 08:00:00|31981|31941|32006|31966|32006|31966|31966|31926|26
1722240300000|2024-07-29 08:05:00|32016|31976|32006|31966|32021|31981|32006|31966|18
1722240600000|2024-07-29 08:10:00|32011|31971|32031|31991|32046|32006|32011|31971|38
1722240900000|2024-07-29 08:15:00|32036|31996|32031|31991|32051|32011|32026|31986|39
1722241200000|2024-07-29 08:20:00|32026|31986|32026|31986|32036|31996|32025.9|31985.9|76
1722241500000|2024-07-29 08:25:00|32031|31991|32001|31961|32036|31996|31996|31956|63
1722241800000|2024-07-29 08:30:00|32006|31966|31976|31936|32016|31976|31976|31936|34
1722242100000|2024-07-29 08:35:00|31971|31931|31996|31956|32016|31976|31951|31911|150
1722242400000|2024-07-29 08:40:00|31991|31951|31995.9|31955.9|32010.9|31970.9|31986.1|31946.1|18
1722242700000|2024-07-29 08:45:00|31996|31956|32036|31996|32036.1|31996.1|31996|31956|31
1722243000000|2024-07-29 08:50:00|32035.9|31995.9|32046|32006|32056|32016|32035.9|31995.9|99
1722243300000|2024-07-29 08:55:00|32045.9|32005.9|32055.9|32015.9|32076|32036|32045.9|32005.9|104
1722243600000|2024-07-29 09:00:00|32056|32016|32055.9|32015.9|32056|32016|32035.9|31995.9|25
1722243900000|2024-07-29 09:05:00|32061|32021|32056|32016|32061|32021|32045.9|32005.9|30
1722244200000|2024-07-29 09:10:00|32065.9|32025.9|32045.9|32005.9|32076|32036|32045.9|32005.9|118
1722244500000|2024-07-29 09:15:00|32046|32006|32016|31976|32046|32006|32011|31971|39
1722244800000|2024-07-29 09:20:00|32016.1|31976.1|32021|31981|32031|31991|32006|31966|43
1722245100000|2024-07-29 09:25:00|32026|31986|32041|32001|32056|32016|32026|31986|38
1722245400000|2024-07-29 09:30:00|32046|32006|32036|31996|32046|32006|32016|31976|26
1722245700000|2024-07-29 09:35:00|32031|31991|32051|32011|32076|32036|32026|31986|36
1722246000000|2024-07-29 09:40:00|32046|32006|32046|32006|32080.9|32040.9|32046|32006|43
1722246300000|2024-07-29 09:45:00|32055.9|32015.9|32075.8|32035.8|32075.9|32035.9|32055.8|32015.8|21
1722246600000|2024-07-29 09:50:00|32075.9|32035.9|32086|32046|32086|32046|32065.9|32025.9|18
1722246900000|2024-07-29 09:55:00|32095.9|32055.9|32095.8|32055.8|32115.8|32075.8|32085.9|32045.9|21
1722247200000|2024-07-29 10:00:00|32085.9|32045.9|32086|32046|32096|32056|32075.8|32035.8|20
1722247500000|2024-07-29 10:05:00|32095.9|32055.9|32096|32056|32120.9|32080.9|32085.9|32045.9|121
1722247800000|2024-07-29 10:10:00|32095.9|32055.9|32095.9|32055.9|32095.9|32055.9|32065.9|32025.9|57
1722248100000|2024-07-29 10:15:00|32086|32046|32056|32016|32095.9|32055.9|32050.9|32010.9|63
1722248400000|2024-07-29 10:20:00|32055.9|32015.9|32060.9|32020.9|32066|32026|32055.9|32015.9|52
1722248700000|2024-07-29 10:25:00|32056|32016|32046|32006|32065.9|32025.9|32036|31996|60
1722249000000|2024-07-29 10:30:00|32045.9|32005.9|32046|32006|32061|32021|32041|32001|32
1722249300000|2024-07-29 10:35:00|32041|32001|32006|31966|32046|32006|31995.9|31955.9|36
1722249600000|2024-07-29 10:40:00|32011|31971|31990.9|31950.9|32011|31971|31985.9|31945.9|49
1722249900000|2024-07-29 10:45:00|31996|31956|32035.9|31995.9|32035.9|31995.9|31996|31956|19
1722250200000|2024-07-29 10:50:00|32025.9|31985.9|32035.9|31995.9|32035.9|31995.9|32015.9|31975.9|28
1722250500000|2024-07-29 10:55:00|32026|31986|31986|31946|32026|31986|31986|31946|32
1722250800000|2024-07-29 11:00:00|31991|31951|31986|31946|32005.9|31965.9|31985.9|31945.9|55
1722251100000|2024-07-29 11:05:00|31985.9|31945.9|31946.1|31906.1|31986|31946|31946.1|31906.1|106
1722251400000|2024-07-29 11:10:00|31946|31906|31951|31911|31961.1|31921.1|31936|31896|74
1722251700000|2024-07-29 11:15:00|31951.1|31911.1|31936.1|31896.1|31956.1|31916.1|31936.1|31896.1|52
1722252000000|2024-07-29 11:20:00|31941|31901|31936|31896|31946|31906|31936|31896|9
1722252300000|2024-07-29 11:25:00|31941|31901|31946.1|31906.1|31956|31916|31936.1|31896.1|52
1722252600000|2024-07-29 11:30:00|31951|31911|31966.1|31926.1|31986|31946|31946.1|31906.1|38
1722252900000|2024-07-29 11:35:00|31961.1|31921.1|31926.1|31886.1|31966|31926|31926|31886|85
1722253200000|2024-07-29 11:40:00|31936|31896|31946.1|31906.1|31946.1|31906.1|31926.1|31886.1|35
1722253500000|2024-07-29 11:45:00|31936.1|31896.1|31926.1|31886.1|31936.1|31896.1|31926|31886|81
1722253800000|2024-07-29 11:50:00|31926|31886|31926|31886|31946|31906|31926|31886|28
1722254100000|2024-07-29 11:55:00|31926.1|31886.1|31901|31861|31966|31926|31886.1|31846.1|100
1722254400000|2024-07-29 12:00:00|31906|31866|31886.1|31846.1|31926.1|31886.1|31871|31831|80
1722254700000|2024-07-29 12:05:00|31886.2|31846.2|31926.1|31886.1|31966.1|31926.1|31886.1|31846.1|128
1722255000000|2024-07-29 12:10:00|31936|31896|31906.1|31866.1|31936.1|31896.1|31896.1|31856.1|57
1722255300000|2024-07-29 12:15:00|31911|31871|31990.9|31950.9|31991|31951|31901|31861|142
1722255600000|2024-07-29 12:20:00|31986|31946|31965.9|31925.9|31991|31951|31941|31901|72
1722255900000|2024-07-29 12:25:00|31961|31921|31990.9|31950.9|31995.9|31955.9|31960.9|31920.9|48
1722256200000|2024-07-29 12:30:00|31995.8|31955.8|31976|31936|32006|31966|31971|31931|65
1722256500000|2024-07-29 12:35:00|31985.9|31945.9|31945.9|31905.9|32016|31976|31945.9|31905.9|124
1722256800000|2024-07-29 12:40:00|31946|31906|31935.9|31895.9|31960.9|31920.9|31896|31856|157
1722259800000|2024-07-29 13:30:00|31920.9|31880.9|31936.1|31896.1|32026.1|31986.1|31876|31836|1990
1722260100000|2024-07-29 13:35:00|31936|31896|31846.1|31806.1|31956|31916|31846.1|31806.1|761
1722260400000|2024-07-29 13:40:00|31851.1|31811.1|31916|31876|31956|31916|31846.1|31806.1|684
1722260700000|2024-07-29 13:45:00|31911|31871|31871|31831|31985.9|31945.9|31846.1|31806.1|721
1722261000000|2024-07-29 13:50:00|31875.9|31835.9|31995.8|31955.8|32000.9|31960.9|31845.9|31805.9|1376
1722261300000|2024-07-29 13:55:00|31985.8|31945.8|31985.7|31945.7|32005.9|31965.9|31965.8|31925.8|790
1722261600000|2024-07-29 14:00:00|31975.7|31935.7|31935.7|31895.7|31975.7|31935.7|31905.7|31865.7|794
1722261900000|2024-07-29 14:05:00|31925.8|31885.8|31915.7|31875.7|31955.7|31915.7|31875.7|31835.7|614
1722262200000|2024-07-29 14:10:00|31915.8|31875.8|31796|31756|31925.7|31885.7|31796|31756|768
1722262500000|2024-07-29 14:15:00|31801|31761|31836|31796|31866|31826|31796|31756|604
1722262800000|2024-07-29 14:20:00|31836.1|31796.1|31766|31726|31866|31826|31766|31726|672
1722263100000|2024-07-29 14:25:00|31776|31736|31766|31726|31816|31776|31736|31696|676
1722263400000|2024-07-29 14:30:00|31761|31721|31736.2|31696.2|31786.1|31746.1|31716|31676|723
1722263700000|2024-07-29 14:35:00|31736.1|31696.1|31726.2|31686.2|31781|31741|31716.2|31676.2|598
1722264000000|2024-07-29 14:40:00|31731.2|31691.2|31726.1|31686.1|31786.1|31746.1|31726.1|31686.1|687
1722264300000|2024-07-29 14:45:00|31726|31686|31736|31696|31746|31706|31696.1|31656.1|654
1722264600000|2024-07-29 14:50:00|31736.1|31696.1|31766|31726|31766|31726|31736|31696|438
1722264900000|2024-07-29 14:55:00|31766.1|31726.1|31826|31786|31831|31791|31756|31716|502
1722265200000|2024-07-29 15:00:00|31816.1|31776.1|31825.9|31785.9|31856.1|31816.1|31796|31756|546
1722265500000|2024-07-29 15:05:00|31825.8|31785.8|31805.6|31765.6|31835.7|31795.7|31785.9|31745.9|1022
1722265800000|2024-07-29 15:10:00|31810.6|31770.6|31895.4|31855.4|31950.3|31910.3|31810.6|31770.6|858
1722266100000|2024-07-29 15:15:00|31900.3|31860.3|31950.5|31910.5|32005.4|31965.4|31895.4|31855.4|1063
1722266400000|2024-07-29 15:20:00|31955.4|31915.4|32015.4|31975.4|32035.4|31995.4|31915.6|31875.6|1016
1722266700000|2024-07-29 15:25:00|32025.4|31985.4|32055.5|32015.5|32075.4|32035.4|32005.4|31965.4|444
1722267000000|2024-07-29 15:30:00|32055.4|32015.4|31975.5|31935.5|32065.4|32025.4|31955.6|31915.6|507
1722267300000|2024-07-29 15:35:00|31975.4|31935.4|31925.6|31885.6|31985.5|31945.5|31925.6|31885.6|307
1722267600000|2024-07-29 15:40:00|31925.5|31885.5|31985.4|31945.4|31985.5|31945.5|31890.5|31850.5|305
1722267900000|2024-07-29 15:45:00|31975.6|31935.6|32025.5|31985.5|32035.5|31995.5|31925.6|31885.6|389
1722268200000|2024-07-29 15:50:00|32025.4|31985.4|32045.4|32005.4|32045.5|32005.5|31975.4|31935.4|667
1722268500000|2024-07-29 15:55:00|32050.4|32010.4|32085.3|32045.3|32115.4|32075.4|32045.5|32005.5|692
1722268800000|2024-07-29 16:00:00|32085.4|32045.4|32090.5|32050.5|32125.3|32085.3|32075.4|32035.4|392
1722269100000|2024-07-29 16:05:00|32085.6|32045.6|32095.3|32055.3|32125.4|32085.4|32055.4|32015.4|327
1722269400000|2024-07-29 16:10:00|32085.4|32045.4|31975.4|31935.4|32095.3|32055.3|31965.6|31925.6|486
1722269700000|2024-07-29 16:15:00|31970.4|31930.4|32075.4|32035.4|32095.3|32055.3|31955.3|31915.3|418
1722270000000|2024-07-29 16:20:00|32080.4|32040.4|32015.3|31975.3|32080.4|32040.4|32005.3|31965.3|303
1722270300000|2024-07-29 16:25:00|32015.4|31975.4|32115.3|32075.3|32125.3|32085.3|32005.5|31965.5|430
1722270600000|2024-07-29 16:30:00|32125.3|32085.3|32215.3|32175.3|32245.1|32205.1|32120.4|32080.4|667
1722270900000|2024-07-29 16:35:00|32220.2|32180.2|32235.4|32195.4|32245.3|32205.3|32165.4|32125.4|534
1722271200000|2024-07-29 16:40:00|32240.3|32200.3|32235.2|32195.2|32270.2|32230.2|32215.1|32175.1|372
1722271500000|2024-07-29 16:45:00|32235.1|32195.1|32205.1|32165.1|32255.1|32215.1|32185.1|32145.1|525
1722271800000|2024-07-29 16:50:00|32200.2|32160.2|32165.1|32125.1|32210.1|32170.1|32135.3|32095.3|333
1722272100000|2024-07-29 16:55:00|32155.3|32115.3|32165.2|32125.2|32170.2|32130.2|32145.1|32105.1|242
1722272400000|2024-07-29 17:00:00|32165.3|32125.3|32205.1|32165.1|32215.3|32175.3|32165.3|32125.3|384
1722272700000|2024-07-29 17:05:00|32195.2|32155.2|32185.2|32145.2|32205.1|32165.1|32165.3|32125.3|149
1722273000000|2024-07-29 17:10:00|32185.3|32145.3|32245.2|32205.2|32250.2|32210.2|32185.3|32145.3|180
1722273300000|2024-07-29 17:15:00|32245.3|32205.3|32215.2|32175.2|32275.2|32235.2|32210.2|32170.2|199
1722273600000|2024-07-29 17:20:00|32210.2|32170.2|32165.2|32125.2|32210.2|32170.2|32145.3|32105.3|283
1722273900000|2024-07-29 17:25:00|32165.3|32125.3|32185.3|32145.3|32195.2|32155.2|32165.2|32125.2|198
1722274200000|2024-07-29 17:30:00|32195.2|32155.2|32275.1|32235.1|32275.1|32235.1|32185.3|32145.3|349
1722274500000|2024-07-29 17:35:00|32275|32235|32305.1|32265.1|32325.2|32285.2|32240.1|32200.1|393
1722274800000|2024-07-29 17:40:00|32305.2|32265.2|32245|32205|32345.1|32305.1|32240.1|32200.1|540
1722275100000|2024-07-29 17:45:00|32240|32200|32245|32205|32265.2|32225.2|32225.1|32185.1|293
1722275400000|2024-07-29 17:50:00|32245.2|32205.2|32264.9|32224.9|32274.9|32234.9|32235.1|32195.1|402
1722275700000|2024-07-29 17:55:00|32255|32215|32334.9|32294.9|32339.9|32299.9|32255|32215|276
1722276000000|2024-07-29 18:00:00|32344.9|32304.9|32315.1|32275.1|32355.1|32315.1|32315.1|32275.1|658
1722276300000|2024-07-29 18:05:00|32315.2|32275.2|32325|32285|32335|32295|32304.9|32264.9|331
1722276600000|2024-07-29 18:10:00|32320.1|32280.1|32385|32345|32385.2|32345.2|32315|32275|1453
1722276900000|2024-07-29 18:15:00|32395|32355|32355.1|32315.1|32395|32355|32355.1|32315.1|1407
1722297600000|2024-07-30 00:00:00|32305|32265|32255|32215|32460|32420|32240.1|32200.1|293
1722297900000|2024-07-30 00:05:00|32270|32230|32220.2|32180.2|32300|32260|32215.1|32175.1|221
1722298200000|2024-07-30 00:10:00|32225.1|32185.1|32245|32205|32260|32220|32225.1|32185.1|56
1722298500000|2024-07-30 00:15:00|32225.1|32185.1|32205.1|32165.1|32235|32195|32205.1|32165.1|18
1722298800000|2024-07-30 00:20:00|32205.2|32165.2|32180.1|32140.1|32215.1|32175.1|32180|32140|19
1722299100000|2024-07-30 00:25:00|32180|32140|32155|32115|32180.1|32140.1|32145.1|32105.1|10
1722299400000|2024-07-30 00:30:00|32155.1|32115.1|32165.1|32125.1|32175|32135|32155|32115|11
1722299700000|2024-07-30 00:35:00|32165|32125|32190|32150|32190|32150|32160|32120|3
1722300000000|2024-07-30 00:40:00|32190.1|32150.1|32175.1|32135.1|32205|32165|32175.1|32135.1|12
1722300300000|2024-07-30 00:45:00|32180|32140|32175|32135|32195|32155|32165|32125|7
1722300600000|2024-07-30 00:50:00|32175.1|32135.1|32190|32150|32195|32155|32170|32130|13
1722300900000|2024-07-30 00:55:00|32194.9|32154.9|32190|32150|32195|32155|32180|32140|2
1722301200000|2024-07-30 01:00:00|32185.1|32145.1|32170.1|32130.1|32195.1|32155.1|32145|32105|105
1722301500000|2024-07-30 01:05:00|32175|32135|32155|32115|32180|32140|32145|32105|29
1722301800000|2024-07-30 01:10:00|32160|32120|32155|32115|32165|32125|32155|32115|11
1722302100000|2024-07-30 01:15:00|32150|32110|32159.8|32119.8|32164.9|32124.9|32140|32100|30
1722302400000|2024-07-30 01:20:00|32159.9|32119.9|32169.8|32129.8|32174.8|32134.8|32154.8|32114.8|18
1722302700000|2024-07-30 01:25:00|32174.7|32134.7|32179.9|32139.9|32189.8|32149.8|32169.8|32129.8|21
1722303000000|2024-07-30 01:30:00|32179.8|32139.8|32159.9|32119.9|32184.8|32144.8|32149.8|32109.8|30
1722303300000|2024-07-30 01:35:00|32159.8|32119.8|32150|32110|32164.8|32124.8|32140.1|32100.1|32
1722303600000|2024-07-30 01:40:00|32145.1|32105.1|32125|32085|32145.1|32105.1|32120.1|32080.1|10
1722303900000|2024-07-30 01:45:00|32120.1|32080.1|32125|32085|32135|32095|32120|32080|18
1722304200000|2024-07-30 01:50:00|32125.1|32085.1|32125|32085|32135|32095|32115|32075|16
1722304500000|2024-07-30 01:55:00|32124.9|32084.9|32115|32075|32125.1|32085.1|32105.1|32065.1|22
1722304800000|2024-07-30 02:00:00|32110|32070|32114.9|32074.9|32134.9|32094.9|32105.1|32065.1|20
1722305100000|2024-07-30 02:05:00|32115|32075|32114.9|32074.9|32124.9|32084.9|32114.8|32074.8|1
1722305400000|2024-07-30 02:10:00|32119.8|32079.8|32124.9|32084.9|32124.9|32084.9|32114.9|32074.9|6
1722305700000|2024-07-30 02:15:00|32124.8|32084.8|32124.8|32084.8|32124.9|32084.9|32124.8|32084.8|0
1722306000000|2024-07-30 02:20:00|32125|32085|32134.9|32094.9|32139.9|32099.9|32124.9|32084.9|8
1722306300000|2024-07-30 02:25:00|32139.8|32099.8|32134.9|32094.9|32139.8|32099.8|32129.9|32089.9|3
1722306600000|2024-07-30 02:30:00|32144.9|32104.9|32144.9|32104.9|32149.9|32109.9|32134.8|32094.8|8
1722306900000|2024-07-30 02:35:00|32145|32105|32144.9|32104.9|32154.9|32114.9|32135|32095|12
1722307200000|2024-07-30 02:40:00|32145|32105|32139.9|32099.9|32145|32105|32134.9|32094.9|7
1722307500000|2024-07-30 02:45:00|32140|32100|32149.9|32109.9|32165|32125|32135|32095|20
1722307800000|2024-07-30 02:50:00|32145|32105|32140|32100|32154.9|32114.9|32134.9|32094.9|1
1722308100000|2024-07-30 02:55:00|32139.9|32099.9|32135|32095|32154.8|32114.8|32135|32095|23
1722308400000|2024-07-30 03:00:00|32125.2|32085.2|32144.9|32104.9|32150|32110|32125|32085|29
1722308700000|2024-07-30 03:05:00|32145|32105|32134.8|32094.8|32149.9|32109.9|32124.8|32084.8|66
1722309000000|2024-07-30 03:10:00|32134.9|32094.9|32139.9|32099.9|32139.9|32099.9|32134.8|32094.8|7
1722309300000|2024-07-30 03:15:00|32144.8|32104.8|32145|32105|32155|32115|32135|32095|9
1722309600000|2024-07-30 03:20:00|32145.1|32105.1|32155|32115|32155|32115|32145|32105|0
1722309900000|2024-07-30 03:25:00|32155.1|32115.1|32175|32135|32175|32135|32155|32115|12
1722310200000|2024-07-30 03:30:00|32170|32130|32165.1|32125.1|32170|32130|32165|32125|2
1722310500000|2024-07-30 03:35:00|32170|32130|32170|32130|32175|32135|32165.1|32125.1|4
1722310800000|2024-07-30 03:40:00|32165.1|32125.1|32165.1|32125.1|32170|32130|32165|32125|5
1722311100000|2024-07-30 03:45:00|32165.2|32125.2|32170.1|32130.1|32175.1|32135.1|32165.1|32125.1|26
1722311400000|2024-07-30 03:50:00|32175|32135|32175.1|32135.1|32175.1|32135.1|32175|32135|9
1722311700000|2024-07-30 03:55:00|32175|32135|32170|32130|32175|32135|32165.1|32125.1|13
1722312000000|2024-07-30 04:00:00|32170.1|32130.1|32180|32140|32180|32140|32170|32130|12
1722312300000|2024-07-30 04:05:00|32184.9|32144.9|32190|32150|32190|32150|32180.1|32140.1|1
1722312600000|2024-07-30 04:10:00|32190.3|32150.3|32200|32160|32205|32165|32190.3|32150.3|23
1722312900000|2024-07-30 04:15:00|32195|32155|32190|32150|32195|32155|32185|32145|7
1722313200000|2024-07-30 04:20:00|32185|32145|32190.1|32150.1|32195|32155|32185|32145|8
1722313500000|2024-07-30 04:25:00|32190|32150|32175|32135|32190|32150|32175|32135|8
1722313800000|2024-07-30 04:30:00|32170|32130|32155|32115|32170|32130|32155|32115|16
1722314100000|2024-07-30 04:35:00|32155.1|32115.1|32150|32110|32165|32125|32145|32105|5
1722314400000|2024-07-30 04:40:00|32155|32115|32160|32120|32160|32120|32155|32115|5
1722314700000|2024-07-30 04:45:00|32160.1|32120.1|32150|32110|32160.1|32120.1|32150|32110|2
1722315000000|2024-07-30 04:50:00|32150.1|32110.1|32155.1|32115.1|32155.1|32115.1|32150.1|32110.1|1
1722315300000|2024-07-30 04:55:00|32160|32120|32130.1|32090.1|32165|32125|32130.1|32090.1|37
1722315600000|2024-07-30 05:00:00|32135.1|32095.1|32140.1|32100.1|32150|32110|32130.1|32090.1|28
1722315900000|2024-07-30 05:05:00|32140|32100|32130|32090|32140.1|32100.1|32120|32080|16
1722316200000|2024-07-30 05:10:00|32125.1|32085.1|32130|32090|32135|32095|32125|32085|6
1722316500000|2024-07-30 05:15:00|32135|32095|32120|32080|32135|32095|32105.2|32065.2|16
1722316800000|2024-07-30 05:20:00|32119.9|32079.9|32120|32080|32120.1|32080.1|32105.1|32065.1|32
1722317100000|2024-07-30 05:25:00|32125|32085|32120.1|32080.1|32125.1|32085.1|32120|32080|2
1722317400000|2024-07-30 05:30:00|32120|32080|32090.1|32050.1|32120|32080|32080.1|32040.1|34
1722317700000|2024-07-30 05:35:00|32085.2|32045.2|32095|32055|32095|32055|32075.1|32035.1|28
1722318000000|2024-07-30 05:40:00|32090.1|32050.1|32085.1|32045.1|32105.1|32065.1|32085|32045|33
1722318300000|2024-07-30 05:45:00|32090|32050|32075.1|32035.1|32095|32055|32075.1|32035.1|31
1722318600000|2024-07-30 05:50:00|32080.1|32040.1|32075.1|32035.1|32085|32045|32060.2|32020.2|98
1722318900000|2024-07-30 05:55:00|32080.1|32040.1|32070.1|32030.1|32100.1|32060.1|32065.1|32025.1|52
1722319200000|2024-07-30 06:00:00|32075.1|32035.1|32075.2|32035.2|32085.2|32045.2|32070.1|32030.1|10
1722319500000|2024-07-30 06:05:00|32075.1|32035.1|32075.2|32035.2|32085.1|32045.1|32075.1|32035.1|3
1722319800000|2024-07-30 06:10:00|32075.1|32035.1|32075.2|32035.2|32075.2|32035.2|32065.1|32025.1|9
1722320100000|2024-07-30 06:15:00|32075.1|32035.1|32055.2|32015.2|32075.2|32035.2|32055.2|32015.2|5
1722320400000|2024-07-30 06:20:00|32055.1|32015.1|32035.1|31995.1|32055.1|32015.1|32030.1|31990.1|28
1722320700000|2024-07-30 06:25:00|32040.1|32000.1|32070.1|32030.1|32080.1|32040.1|32040.1|32000.1|9
1722321000000|2024-07-30 06:30:00|32065.1|32025.1|32055.1|32015.1|32090|32050|32055.1|32015.1|12
1722321300000|2024-07-30 06:35:00|32060|32020|32045.1|32005.1|32060.1|32020.1|32035.2|31995.2|11
1722321600000|2024-07-30 06:40:00|32045|32005|32065.1|32025.1|32065.1|32025.1|32040.1|32000.1|16
1722321900000|2024-07-30 06:45:00|32065|32025|32050.1|32010.1|32065|32025|32045|32005|7
1722322200000|2024-07-30 06:50:00|32045.2|32005.2|32065.1|32025.1|32070|32030|32045|32005|23
1722322500000|2024-07-30 06:55:00|32070.1|32030.1|32055|32015|32075.1|32035.1|32055|32015|36
1722322800000|2024-07-30 07:00:00|32045|32005|32055.2|32015.2|32070|32030|32040.1|32000.1|37
1722323100000|2024-07-30 07:05:00|32055.1|32015.1|32045.1|32005.1|32075.1|32035.1|32045|32005|189
1722323400000|2024-07-30 07:10:00|32045.2|32005.2|32045|32005|32045.2|32005.2|32030.1|31990.1|56
1722323700000|2024-07-30 07:15:00|32040.1|32000.1|32045.1|32005.1|32045.2|32005.2|32035.1|31995.1|35
1722324000000|2024-07-30 07:20:00|32045.2|32005.2|32045.1|32005.1|32045.2|32005.2|32025.2|31985.2|44
1722324300000|2024-07-30 07:25:00|32040.1|32000.1|32040.1|32000.1|32045.2|32005.2|32040.1|32000.1|18
1722324600000|2024-07-30 07:30:00|32040|32000|32045.2|32005.2|32045.2|32005.2|32035.1|31995.1|23
1722324900000|2024-07-30 07:35:00|32045.1|32005.1|32055.1|32015.1|32065.1|32025.1|32040.1|32000.1|28
1722325200000|2024-07-30 07:40:00|32060.1|32020.1|32055.1|32015.1|32065|32025|32055|32015|2
1722325500000|2024-07-30 07:45:00|32055|32015|32060|32020|32060|32020|32035.1|31995.1|7
1722325800000|2024-07-30 07:50:00|32055.1|32015.1|32055|32015|32060|32020|32045.1|32005.1|5
1722326100000|2024-07-30 07:55:00|32045|32005|32015|31975|32055|32015|31995.2|31955.2|153
1722326400000|2024-07-30 08:00:00|32015.1|31975.1|32035.1|31995.1|32035.1|31995.1|31995.1|31955.1|115
1722326700000|2024-07-30 08:05:00|32035|31995|32015|31975|32035.1|31995.1|32010|31970|12
1722327000000|2024-07-30 08:10:00|32005.1|31965.1|31995.1|31955.1|32005.1|31965.1|31985.1|31945.1|27
1722327300000|2024-07-30 08:15:00|31995|31955|32015|31975|32015.1|31975.1|31995|31955|21
1722327600000|2024-07-30 08:20:00|32015.1|31975.1|32025|31985|32025.1|31985.1|32005.1|31965.1|26
1722327900000|2024-07-30 08:25:00|32034.9|31994.9|32025|31985|32035|31995|32015.1|31975.1|19
1722328200000|2024-07-30 08:30:00|32010.1|31970.1|31995|31955|32010.1|31970.1|31975.2|31935.2|50
1722328500000|2024-07-30 08:35:00|32000|31960|31995.1|31955.1|32010|31970|31995|31955|18
1722328800000|2024-07-30 08:40:00|32004.9|31964.9|31995|31955|32010|31970|31975.1|31935.1|34
1722329100000|2024-07-30 08:45:00|31990.1|31950.1|31965.2|31925.2|32000.1|31960.1|31965.1|31925.1|76
1722329400000|2024-07-30 08:50:00|31970.1|31930.1|31980.1|31940.1|31995.1|31955.1|31965.2|31925.2|82
1722329700000|2024-07-30 08:55:00|31985.1|31945.1|31960.1|31920.1|31985.2|31945.2|31960.1|31920.1|84
1722330000000|2024-07-30 09:00:00|31955.2|31915.2|31945.1|31905.1|31965.2|31925.2|31935.1|31895.1|62
1722330300000|2024-07-30 09:05:00|31950|31910|31950.1|31910.1|31955.1|31915.1|31945.1|31905.1|27
1722330600000|2024-07-30 09:10:00|31945.1|31905.1|31950.1|31910.1|31965.1|31925.1|31940.2|31900.2|61
1722330900000|2024-07-30 09:15:00|31955|31915|31955.1|31915.1|31960.1|31920.1|31945.1|31905.1|11
1722331200000|2024-07-30 09:20:00|31960|31920|31940|31900|31960.1|31920.1|31940|31900|8
1722331500000|2024-07-30 09:25:00|31935.1|31895.1|31945.1|31905.1|31950.1|31910.1|31935.1|31895.1|54
1722331800000|2024-07-30 09:30:00|31940.2|31900.2|31925.1|31885.1|31940.2|31900.2|31905.2|31865.2|27
1722332100000|2024-07-30 09:35:00|31920.2|31880.2|31905.1|31865.1|31925.1|31885.1|31900.2|31860.2|11
1722332400000|2024-07-30 09:40:00|31905.2|31865.2|31905.1|31865.1|31905.2|31865.2|31900.2|31860.2|6
1722332700000|2024-07-30 09:45:00|31900.1|31860.1|31895.1|31855.1|31905.2|31865.2|31895.1|31855.1|4
1722333000000|2024-07-30 09:50:00|31900.1|31860.1|31895.2|31855.2|31905.2|31865.2|31885|31845|61
1722333300000|2024-07-30 09:55:00|31900.1|31860.1|31895.2|31855.2|31905.2|31865.2|31895.1|31855.1|91
1722333600000|2024-07-30 10:00:00|31895.4|31855.4|31900.3|31860.3|31905.2|31865.2|31880.3|31840.3|23
1722333900000|2024-07-30 10:05:00|31905.2|31865.2|31895.2|31855.2|31915.2|31875.2|31895.2|31855.2|94
1722334200000|2024-07-30 10:10:00|31885.2|31845.2|31875.3|31835.3|31895.3|31855.3|31875.3|31835.3|57
1722334500000|2024-07-30 10:15:00|31880.2|31840.2|31875.2|31835.2|31885.3|31845.3|31865.2|31825.2|23
1722334800000|2024-07-30 10:20:00|31870.3|31830.3|31865.3|31825.3|31870.3|31830.3|31865.3|31825.3|10
1722335100000|2024-07-30 10:25:00|31855.3|31815.3|31830.4|31790.4|31855.3|31815.3|31830.4|31790.4|13
1722335400000|2024-07-30 10:30:00|31835.3|31795.3|31845.4|31805.4|31865.4|31825.4|31815.4|31775.4|221
1722335700000|2024-07-30 10:35:00|31855.3|31815.3|31815.4|31775.4|31855.3|31815.3|31815.3|31775.3|132
1722336000000|2024-07-30 10:40:00|31810.4|31770.4|31825.5|31785.5|31825.5|31785.5|31805.5|31765.5|138
1722336300000|2024-07-30 10:45:00|31820.5|31780.5|31835.4|31795.4|31835.5|31795.5|31815.4|31775.4|44
1722336600000|2024-07-30 10:50:00|31830.5|31790.5|31825.5|31785.5|31835.4|31795.4|31815.5|31775.5|4
1722336900000|2024-07-30 10:55:00|31825.4|31785.4|31835.4|31795.4|31845.4|31805.4|31825.4|31785.4|46
1722337200000|2024-07-30 11:00:00|31835.5|31795.5|31795.5|31755.5|31835.5|31795.5|31785.6|31745.6|39
1722337500000|2024-07-30 11:05:00|31795.4|31755.4|31815.4|31775.4|31815.5|31775.5|31785.6|31745.6|26
1722337800000|2024-07-30 11:10:00|31815.5|31775.5|31830.5|31790.5|31835.5|31795.5|31815.5|31775.5|22
1722338100000|2024-07-30 11:15:00|31835.4|31795.4|31815.6|31775.6|31835.4|31795.4|31815.5|31775.5|26
1722338400000|2024-07-30 11:20:00|31815.5|31775.5|31850.6|31810.6|31860.5|31820.5|31815.5|31775.5|81
1722338700000|2024-07-30 11:25:00|31850.5|31810.5|31865.4|31825.4|31870.5|31830.5|31845.5|31805.5|87
1722339000000|2024-07-30 11:30:00|31860.5|31820.5|31865.5|31825.5|31870.5|31830.5|31850.5|31810.5|32
1722339300000|2024-07-30 11:35:00|31860.5|31820.5|31805.6|31765.6|31860.5|31820.5|31780.6|31740.6|276
1722339600000|2024-07-30 11:40:00|31800.6|31760.6|31815.5|31775.5|31815.6|31775.6|31800.6|31760.6|53
1722339900000|2024-07-30 11:45:00|31815.6|31775.6|31795.6|31755.6|31815.6|31775.6|31795.6|31755.6|16
1722340200000|2024-07-30 11:50:00|31800.6|31760.6|31830.6|31790.6|31845.5|31805.5|31795.6|31755.6|40
1722340500000|2024-07-30 11:55:00|31830.5|31790.5|31795.6|31755.6|31835.6|31795.6|31795.6|31755.6|65
1722340800000|2024-07-30 12:00:00|31800.5|31760.5|31780.6|31740.6|31800.6|31760.6|31745.5|31705.5|297
1722341100000|2024-07-30 12:05:00|31775.6|31735.6|31745.7|31705.7|31780.6|31740.6|31735.7|31695.7|117
1722341400000|2024-07-30 12:10:00|31740.8|31700.8|31760.7|31720.7|31760.7|31720.7|31735.7|31695.7|63
1722341700000|2024-07-30 12:15:00|31755.8|31715.8|31755.7|31715.7|31775.6|31735.6|31740.8|31700.8|107
1722342000000|2024-07-30 12:20:00|31750.7|31710.7|31765.6|31725.6|31765.7|31725.7|31735.8|31695.8|56
1722342300000|2024-07-30 12:25:00|31765.7|31725.7|31745.6|31705.6|31775.7|31735.7|31745.6|31705.6|58
1722342600000|2024-07-30 12:30:00|31745.7|31705.7|31770.7|31730.7|31770.7|31730.7|31735.9|31695.9|93
1722342900000|2024-07-30 12:35:00|31765.9|31725.9|31755.6|31715.6|31770.7|31730.7|31735.6|31695.6|94
1722343200000|2024-07-30 12:40:00|31755.9|31715.9|31760.6|31720.6|31775.6|31735.6|31745.7|31705.7|72
1722346200000|2024-07-30 13:30:00|31785.8|31745.8|31765.8|31725.8|31880.7|31840.7|31710.9|31670.9|1859
1722346500000|2024-07-30 13:35:00|31765.7|31725.7|31885.7|31845.7|31915.8|31875.8|31755.8|31715.8|996
1722346800000|2024-07-30 13:40:00|31885.8|31845.8|31816.1|31776.1|31895.9|31855.9|31746.1|31706.1|722
1722347100000|2024-07-30 13:45:00|31816|31776|31826.1|31786.1|31866.1|31826.1|31796.1|31756.1|634
1722347400000|2024-07-30 13:50:00|31841|31801|31925.9|31885.9|31945.8|31905.8|31836|31796|1357
1722347700000|2024-07-30 13:55:00|31930.8|31890.8|31900.9|31860.9|31975.8|31935.8|31875.9|31835.9|632
1722348000000|2024-07-30 14:00:00|31886|31846|31925.9|31885.9|31925.9|31885.9|31846|31806|541
1722348300000|2024-07-30 14:05:00|31920.9|31880.9|31945.9|31905.9|31945.9|31905.9|31905.9|31865.9|304
1722348600000|2024-07-30 14:10:00|31941|31901|31976|31936|31976|31936|31925.9|31885.9|337
1722348900000|2024-07-30 14:15:00|31975.9|31935.9|31995.8|31955.8|32085.7|32045.7|31975.9|31935.9|801
1722349200000|2024-07-30 14:20:00|31995.7|31955.7|32005.8|31965.8|32035.7|31995.7|31975.9|31935.9|344
1722349500000|2024-07-30 14:25:00|32010.8|31970.8|31995.7|31955.7|32015.7|31975.7|31980.8|31940.8|768
1722349800000|2024-07-30 14:30:00|32000.6|31960.6|32085.7|32045.7|32100.8|32060.8|31995.7|31955.7|704
1722350100000|2024-07-30 14:35:00|32080.8|32040.8|32125.7|32085.7|32165.7|32125.7|32075.8|32035.8|416
1722350400000|2024-07-30 14:40:00|32115.8|32075.8|32135.7|32095.7|32145.7|32105.7|32075.7|32035.7|307
1722350700000|2024-07-30 14:45:00|32130.8|32090.8|32125.8|32085.8|32185.8|32145.8|32105.8|32065.8|565
1722351000000|2024-07-30 14:50:00|32125.7|32085.7|32035.7|31995.7|32125.9|32085.9|32015.8|31975.8|649
1722351300000|2024-07-30 14:55:00|32035.8|31995.8|31985.8|31945.8|32045.7|32005.7|31975.9|31935.9|198
1722351600000|2024-07-30 15:00:00|31985.7|31945.7|31970.7|31930.7|31995.8|31955.8|31965.7|31925.7|243
1722351900000|2024-07-30 15:05:00|31975.6|31935.6|31945.8|31905.8|31975.7|31935.7|31925.7|31885.7|606
1722352200000|2024-07-30 15:10:00|31945.7|31905.7|32000.8|31960.8|32025.8|31985.8|31940.8|31900.8|916
1722352500000|2024-07-30 15:15:00|32005.7|31965.7|32085.4|32045.4|32085.7|32045.7|32000.8|31960.8|728
1722352800000|2024-07-30 15:20:00|32075.4|32035.4|32045.6|32005.6|32075.6|32035.6|31995.7|31955.7|422
1722353100000|2024-07-30 15:25:00|32045.4|32005.4|31960.6|31920.6|32055.4|32015.4|31960.6|31920.6|503
1722353400000|2024-07-30 15:30:00|31965.4|31925.4|31975.4|31935.4|31985.6|31945.6|31955.4|31915.4|230
1722353700000|2024-07-30 15:35:00|31975.6|31935.6|31975.5|31935.5|31985.5|31945.5|31965.4|31925.4|218
1722354000000|2024-07-30 15:40:00|31975.6|31935.6|31945.8|31905.8|31985.7|31945.7|31945.8|31905.8|428
1722354300000|2024-07-30 15:45:00|31950.8|31910.8|31965.6|31925.6|31985.7|31945.7|31945.7|31905.7|342
1722354600000|2024-07-30 15:50:00|31965.5|31925.5|31965.7|31925.7|31985.7|31945.7|31955.6|31915.6|348
1722354900000|2024-07-30 15:55:00|31955.7|31915.7|31920.8|31880.8|31955.7|31915.7|31915.7|31875.7|190
1722355200000|2024-07-30 16:00:00|31925.7|31885.7|31915.8|31875.8|31925.7|31885.7|31885.8|31845.8|540
1722355500000|2024-07-30 16:05:00|31915.7|31875.7|31955.7|31915.7|31970.7|31930.7|31895.9|31855.9|465
1722355800000|2024-07-30 16:10:00|31950.7|31910.7|32015.5|31975.5|32015.7|31975.7|31950.7|31910.7|281
1722356100000|2024-07-30 16:15:00|32015.6|31975.6|31975.6|31935.6|32015.6|31975.6|31950.6|31910.6|186
1722356400000|2024-07-30 16:20:00|31985.5|31945.5|31975.7|31935.7|32010.6|31970.6|31955.7|31915.7|203
1722356700000|2024-07-30 16:25:00|31980.8|31940.8|31925.7|31885.7|31985.7|31945.7|31915.8|31875.8|344
1722357000000|2024-07-30 16:30:00|31905.8|31865.8|31955.5|31915.5|31975.6|31935.6|31905.8|31865.8|219
1722357300000|2024-07-30 16:35:00|31945.7|31905.7|31965.5|31925.5|31965.5|31925.5|31925.5|31885.5|157
1722357600000|2024-07-30 16:40:00|31955.7|31915.7|31975.7|31935.7|31995.5|31955.5|31955.5|31915.5|165
1722357900000|2024-07-30 16:45:00|31975.6|31935.6|32045.5|32005.5|32085.7|32045.7|31975.5|31935.5|854
1722358200000|2024-07-30 16:50:00|32035.7|31995.7|31885.8|31845.8|32035.7|31995.7|31845.9|31805.9|1357
1722358500000|2024-07-30 16:55:00|31885.9|31845.9|31881|31841|31925.9|31885.9|31875.9|31835.9|424
1722358800000|2024-07-30 17:00:00|31885.9|31845.9|31955.9|31915.9|31985.9|31945.9|31876|31836|508
1722359100000|2024-07-30 17:05:00|31960.8|31920.8|31936|31896|31960.8|31920.8|31911|31871|476
1722359400000|2024-07-30 17:10:00|31940.9|31900.9|31840.8|31800.8|31955.9|31915.9|31815.9|31775.9|854
1722359700000|2024-07-30 17:15:00|31835.9|31795.9|31875.9|31835.9|31940.9|31900.9|31835.9|31795.9|452
1722360000000|2024-07-30 17:20:00|31880.8|31840.8|31885.9|31845.9|31905.7|31865.7|31845.9|31805.9|305
1722360300000|2024-07-30 17:25:00|31895.7|31855.7|31845.9|31805.9|31915.8|31875.8|31845.7|31805.7|253
1722360600000|2024-07-30 17:30:00|31855.8|31815.8|31925.8|31885.8|31925.8|31885.8|31855.8|31815.8|293
1722360900000|2024-07-30 17:35:00|31925.9|31885.9|31935.9|31895.9|31945.8|31905.8|31905.8|31865.8|316
1722361200000|2024-07-30 17:40:00|31935.8|31895.8|31925.8|31885.8|31945.8|31905.8|31905.8|31865.8|187
1722361500000|2024-07-30 17:45:00|31915.8|31875.8|31945.9|31905.9|31955.9|31915.9|31900.8|31860.8|228
1722361800000|2024-07-30 17:50:00|31945.8|31905.8|31905.9|31865.9|31945.9|31905.9|31905.8|31865.8|332
1722362100000|2024-07-30 17:55:00|31896|31856|31860.8|31820.8|31915.8|31875.8|31855.8|31815.8|327
1722362400000|2024-07-30 18:00:00|31865.7|31825.7|31796.2|31756.2|31875.9|31835.9|31796|31756|469
1722362700000|2024-07-30 18:05:00|31801|31761|31835.9|31795.9|31836.2|31796.2|31796.2|31756.2|606
1722363000000|2024-07-30 18:10:00|31845.9|31805.9|31791|31751|31875.9|31835.9|31785.9|31745.9|1689
1722363300000|2024-07-30 18:15:00|31796|31756|31750.9|31710.9|31806.2|31766.2|31721.2|31681.2|1193
1722384000000|2024-07-31 00:00:00|31801.4|31761.4|31816.5|31776.5|31901.4|31861.4|31796.4|31756.4|218
1722384300000|2024-07-31 00:05:00|31821.4|31781.4|31801.4|31761.4|31826.3|31786.3|31796.5|31756.5|118
1722384600000|2024-07-31 00:10:00|31801.5|31761.5|31806.5|31766.5|31816.5|31776.5|31801.4|31761.4|26
1722384900000|2024-07-31 00:15:00|31806.4|31766.4|31816.4|31776.4|31816.6|31776.6|31806.4|31766.4|49
1722385200000|2024-07-31 00:20:00|31811.5|31771.5|31811.4|31771.4|31816.4|31776.4|31806.4|31766.4|2
1722385500000|2024-07-31 00:25:00|31811.5|31771.5|31816.5|31776.5|31816.5|31776.5|31806.4|31766.4|9
1722385800000|2024-07-31 00:30:00|31836.4|31796.4|31836.4|31796.4|31846.4|31806.4|31826.4|31786.4|19
1722386100000|2024-07-31 00:35:00|31841.4|31801.4|31796.5|31756.5|31846.4|31806.4|31796.4|31756.4|23
1722386400000|2024-07-31 00:40:00|31796.4|31756.4|31776.5|31736.5|31801.5|31761.5|31776.5|31736.5|32
1722386700000|2024-07-31 00:45:00|31786.4|31746.4|31801.4|31761.4|31801.4|31761.4|31776.5|31736.5|17
1722387000000|2024-07-31 00:50:00|31796.5|31756.5|31791.4|31751.4|31801.5|31761.5|31786.5|31746.5|2
1722387300000|2024-07-31 00:55:00|31786.5|31746.5|31806.4|31766.4|31806.4|31766.4|31766.5|31726.5|28
1722387600000|2024-07-31 01:00:00|31801.5|31761.5|31806.4|31766.4|31806.5|31766.5|31776.5|31736.5|85
1722387900000|2024-07-31 01:05:00|31811.4|31771.4|31796.4|31756.4|31816.4|31776.4|31796.3|31756.3|1
1722388200000|2024-07-31 01:10:00|31796.5|31756.5|31791.5|31751.5|31811.3|31771.3|31786.4|31746.4|10
1722388500000|2024-07-31 01:15:00|31796.5|31756.5|31796.4|31756.4|31806.4|31766.4|31776.4|31736.4|10
1722388800000|2024-07-31 01:20:00|31796.3|31756.3|31761.5|31721.5|31796.3|31756.3|31756.4|31716.4|81
1722389100000|2024-07-31 01:25:00|31766.4|31726.4|31756.5|31716.5|31766.5|31726.5|31756.4|31716.4|16
1722389400000|2024-07-31 01:30:00|31761.4|31721.4|31746.5|31706.5|31766.4|31726.4|31746.4|31706.4|53
1722389700000|2024-07-31 01:35:00|31766.4|31726.4|31811.5|31771.5|31816.4|31776.4|31761.4|31721.4|23
1722390000000|2024-07-31 01:40:00|31806.5|31766.5|31816.4|31776.4|31816.5|31776.5|31786.4|31746.4|10
1722390300000|2024-07-31 01:45:00|31811.5|31771.5|31831.4|31791.4|31836.4|31796.4|31806.5|31766.5|5
1722390600000|2024-07-31 01:50:00|31836.3|31796.3|31826.4|31786.4|31836.4|31796.4|31821.4|31781.4|11
1722390900000|2024-07-31 01:55:00|31826.3|31786.3|31841.4|31801.4|31846.4|31806.4|31821.4|31781.4|20
1722391200000|2024-07-31 02:00:00|31841.6|31801.6|31826.4|31786.4|31856.4|31816.4|31826.4|31786.4|6
1722391500000|2024-07-31 02:05:00|31826.6|31786.6|31826.6|31786.6|31836.4|31796.4|31816.4|31776.4|2
1722391800000|2024-07-31 02:10:00|31831.4|31791.4|31821.4|31781.4|31836.4|31796.4|31811.6|31771.6|2
1722392100000|2024-07-31 02:15:00|31821.6|31781.6|31816.6|31776.6|31826.4|31786.4|31816.4|31776.4|0
1722392400000|2024-07-31 02:20:00|31821.4|31781.4|31826.6|31786.6|31831.4|31791.4|31816.6|31776.6|5
1722392700000|2024-07-31 02:25:00|31831.4|31791.4|31846.3|31806.3|31846.4|31806.4|31826.4|31786.4|28
1722393000000|2024-07-31 02:30:00|31846.4|31806.4|31846.3|31806.3|31846.4|31806.4|31826.6|31786.6|2
1722393300000|2024-07-31 02:35:00|31846.4|31806.4|31856.3|31816.3|31856.3|31816.3|31841.3|31801.3|11
1722393600000|2024-07-31 02:40:00|31856.4|31816.4|31866.4|31826.4|31876.4|31836.4|31856.3|31816.3|12
1722393900000|2024-07-31 02:45:00|31866.3|31826.3|31876.4|31836.4|31886.2|31846.2|31856.4|31816.4|23
1722394200000|2024-07-31 02:50:00|31871.4|31831.4|31876.3|31836.3|31876.4|31836.4|31861.4|31821.4|11
1722394500000|2024-07-31 02:55:00|31871.4|31831.4|31881.3|31841.3|31886.3|31846.3|31871.4|31831.4|19
1722394800000|2024-07-31 03:00:00|31886.3|31846.3|31911.3|31871.3|31926.3|31886.3|31876.4|31836.4|29
1722395100000|2024-07-31 03:05:00|31906.3|31866.3|31916.3|31876.3|31921.3|31881.3|31906.3|31866.3|16
1722395400000|2024-07-31 03:10:00|31911.3|31871.3|31916.4|31876.4|31921.4|31881.4|31911.3|31871.3|17
1722395700000|2024-07-31 03:15:00|31921.4|31881.4|31921.3|31881.3|31926.3|31886.3|31916.3|31876.3|12
1722396000000|2024-07-31 03:20:00|31921.5|31881.5|31931.3|31891.3|31931.5|31891.5|31916.3|31876.3|17
1722396300000|2024-07-31 03:25:00|31931.5|31891.5|31911.5|31871.5|31936.3|31896.3|31911.3|31871.3|22
1722396600000|2024-07-31 03:30:00|31916.3|31876.3|31921.3|31881.3|31921.3|31881.3|31906.5|31866.5|7
1722396900000|2024-07-31 03:35:00|31916.5|31876.5|31911.5|31871.5|31921.5|31881.5|31911.5|31871.5|2
1722397200000|2024-07-31 03:40:00|31911.3|31871.3|31911.3|31871.3|31916.3|31876.3|31906.3|31866.3|1
1722397500000|2024-07-31 03:45:00|31911.5|31871.5|31911.3|31871.3|31911.5|31871.5|31901.3|31861.3|8
1722397800000|2024-07-31 03:50:00|31906.5|31866.5|31906.3|31866.3|31911.3|31871.3|31901.3|31861.3|6
1722398100000|2024-07-31 03:55:00|31901.3|31861.3|31901.3|31861.3|31911.5|31871.5|31896.3|31856.3|21
1722398400000|2024-07-31 04:00:00|31901.5|31861.5|31921.3|31881.3|31921.3|31881.3|31901.3|31861.3|16
1722398700000|2024-07-31 04:05:00|31921.5|31881.5|31921.3|31881.3|31926.3|31886.3|31921.3|31881.3|3
1722399000000|2024-07-31 04:10:00|31916.5|31876.5|31916.3|31876.3|31916.5|31876.5|31906.5|31866.5|3
1722399300000|2024-07-31 04:15:00|31916.5|31876.5|31921.3|31881.3|31921.3|31881.3|31916.5|31876.5|2
1722399600000|2024-07-31 04:20:00|31916.5|31876.5|31916.5|31876.5|31921.3|31881.3|31911.3|31871.3|10
1722399900000|2024-07-31 04:25:00|31916.3|31876.3|31916.5|31876.5|31916.5|31876.5|31911.3|31871.3|10
1722400200000|2024-07-31 04:30:00|31916.3|31876.3|31916.5|31876.5|31921.3|31881.3|31906.3|31866.3|11
1722400500000|2024-07-31 04:35:00|31921.3|31881.3|31931.3|31891.3|31931.3|31891.3|31916.3|31876.3|6
1722400800000|2024-07-31 04:40:00|31926.5|31886.5|31931.3|31891.3|31931.3|31891.3|31926.3|31886.3|3
1722401100000|2024-07-31 04:45:00|31926.5|31886.5|31926.5|31886.5|31936.2|31896.2|31926.5|31886.5|3
1722401400000|2024-07-31 04:50:00|31931.3|31891.3|31951.5|31911.5|31951.5|31911.5|31931.3|31891.3|29
1722401700000|2024-07-31 04:55:00|31951.3|31911.3|31971.3|31931.3|31976.3|31936.3|31941.5|31901.5|70
1722402000000|2024-07-31 05:00:00|31966.5|31926.5|31951.3|31911.3|31966.5|31926.5|31941.3|31901.3|23
1722402300000|2024-07-31 05:05:00|31956.2|31916.2|31946.4|31906.4|31956.3|31916.3|31936.5|31896.5|11
1722402600000|2024-07-31 05:10:00|31951.2|31911.2|31951.2|31911.2|31956.4|31916.4|31951.2|31911.2|12
1722402900000|2024-07-31 05:15:00|31951.4|31911.4|31966.4|31926.4|31966.4|31926.4|31946.4|31906.4|15
1722403200000|2024-07-31 05:20:00|31961.4|31921.4|31966.4|31926.4|31966.4|31926.4|31956.4|31916.4|22
1722403500000|2024-07-31 05:25:00|31966.2|31926.2|32006.2|31966.2|32006.2|31966.2|31966.2|31926.2|30
1722403800000|2024-07-31 05:30:00|32011.2|31971.2|32036.4|31996.4|32041.4|32001.4|32011.1|31971.1|64
1722404100000|2024-07-31 05:35:00|32036.2|31996.2|32031.2|31991.2|32051.4|32011.4|32016.4|31976.4|28
1722404400000|2024-07-31 05:40:00|32026.4|31986.4|32016.4|31976.4|32036.2|31996.2|32016.2|31976.2|46
1722404700000|2024-07-31 05:45:00|32021.2|31981.2|32036.2|31996.2|32046.4|32006.4|32016.2|31976.2|25
1722405000000|2024-07-31 05:50:00|32046.1|32006.1|32016.2|31976.2|32046.2|32006.2|31991.4|31951.4|194
1722405300000|2024-07-31 05:55:00|32021.2|31981.2|32011.2|31971.2|32021.2|31981.2|31996.4|31956.4|82
1722405600000|2024-07-31 06:00:00|32011.1|31971.1|32006.2|31966.2|32011.2|31971.2|31991.2|31951.2|15
1722405900000|2024-07-31 06:05:00|32006.1|31966.1|32031.1|31991.1|32031.1|31991.1|31996.2|31956.2|24
1722406200000|2024-07-31 06:10:00|32031.2|31991.2|32006.4|31966.4|32036.1|31996.1|32006.2|31966.2|19
1722406500000|2024-07-31 06:15:00|32006.2|31966.2|32021.4|31981.4|32026.4|31986.4|32006.2|31966.2|5
1722406800000|2024-07-31 06:20:00|32016.5|31976.5|32016.2|31976.2|32016.5|31976.5|32006.2|31966.2|3
1722407100000|2024-07-31 06:25:00|32021.4|31981.4|32086.1|32046.1|32086.1|32046.1|32016.4|31976.4|41
1722407400000|2024-07-31 06:30:00|32081.2|32041.2|32101.1|32061.1|32106.1|32066.1|32066.1|32026.1|41
1722407700000|2024-07-31 06:35:00|32096.2|32056.2|32096.2|32056.2|32106.1|32066.1|32081.1|32041.1|29
1722408000000|2024-07-31 06:40:00|32096.1|32056.1|32096.2|32056.2|32096.2|32056.2|32071.1|32031.1|18
1722408300000|2024-07-31 06:45:00|32096.1|32056.1|32116.2|32076.2|32116.2|32076.2|32086.2|32046.2|41
1722408600000|2024-07-31 06:50:00|32121.1|32081.1|32111.1|32071.1|32136.1|32096.1|32091.4|32051.4|49
1722408900000|2024-07-31 06:55:00|32106.2|32066.2|32131.1|32091.1|32141.1|32101.1|32106.2|32066.2|74
1722409200000|2024-07-31 07:00:00|32126.1|32086.1|32126.2|32086.2|32136.1|32096.1|32106.2|32066.2|50
1722409500000|2024-07-31 07:05:00|32121.2|32081.2|32126.2|32086.2|32131.1|32091.1|32106.1|32066.1|27
1722409800000|2024-07-31 07:10:00|32126.1|32086.1|32156.1|32116.1|32156.1|32116.1|32126.1|32086.1|5
1722410100000|2024-07-31 07:15:00|32141.1|32101.1|32151.1|32111.1|32151.1|32111.1|32136.1|32096.1|46
1722410400000|2024-07-31 07:20:00|32146.1|32106.1|32151.3|32111.3|32151.3|32111.3|32141.1|32101.1|23
1722410700000|2024-07-31 07:25:00|32151.1|32111.1|32136.1|32096.1|32156.1|32116.1|32121.3|32081.3|102
1722411000000|2024-07-31 07:30:00|32136.3|32096.3|32126.3|32086.3|32146.1|32106.1|32116.3|32076.3|105
1722411300000|2024-07-31 07:35:00|32126.1|32086.1|32146.1|32106.1|32146.1|32106.1|32126.1|32086.1|26
1722411600000|2024-07-31 07:40:00|32141.3|32101.3|32146.1|32106.1|32146.1|32106.1|32136.1|32096.1|12
1722411900000|2024-07-31 07:45:00|32141.3|32101.3|32136.3|32096.3|32141.3|32101.3|32116.3|32076.3|27
1722412200000|2024-07-31 07:50:00|32136.1|32096.1|32146.3|32106.3|32146.3|32106.3|32136.1|32096.1|18
1722412500000|2024-07-31 07:55:00|32136.3|32096.3|32146.3|32106.3|32146.3|32106.3|32131.3|32091.3|16
1722412800000|2024-07-31 08:00:00|32146.1|32106.1|32151.3|32111.3|32151.3|32111.3|32136.3|32096.3|13
1722413100000|2024-07-31 08:05:00|32156.1|32116.1|32126.1|32086.1|32161.1|32121.1|32116.3|32076.3|43
1722413400000|2024-07-31 08:10:00|32126.3|32086.3|32141.3|32101.3|32146.1|32106.1|32116.4|32076.4|17
1722413700000|2024-07-31 08:15:00|32136.3|32096.3|32161.1|32121.1|32161.1|32121.1|32126.3|32086.3|15
1722414000000|2024-07-31 08:20:00|32161.3|32121.3|32146.3|32106.3|32161.3|32121.3|32146.1|32106.1|45
1722414300000|2024-07-31 08:25:00|32151.1|32111.1|32141.1|32101.1|32151.1|32111.1|32136.1|32096.1|5
1722414600000|2024-07-31 08:30:00|32136.3|32096.3|32136.1|32096.1|32146.1|32106.1|32136.1|32096.1|22
1722414900000|2024-07-31 08:35:00|32136.3|32096.3|32136.3|32096.3|32156.1|32116.1|32136.1|32096.1|44
1722415200000|2024-07-31 08:40:00|32136.1|32096.1|32141.1|32101.1|32156.1|32116.1|32136.1|32096.1|34
1722415500000|2024-07-31 08:45:00|32146.1|32106.1|32156.1|32116.1|32166.1|32126.1|32141.3|32101.3|30
1722415800000|2024-07-31 08:50:00|32156.3|32116.3|32156.1|32116.1|32166.1|32126.1|32146.3|32106.3|38
1722416100000|2024-07-31 08:55:00|32161|32121|32160.9|32120.9|32166.3|32126.3|32151|32111|81
1722416400000|2024-07-31 09:00:00|32165.9|32125.9|32150.9|32110.9|32166.1|32126.1|32146|32106|169
1722416700000|2024-07-31 09:05:00|32146|32106|32131|32091|32146|32106|32116.1|32076.1|70
1722417000000|2024-07-31 09:10:00|32130.9|32090.9|32126|32086|32135.9|32095.9|32120.9|32080.9|13
1722417300000|2024-07-31 09:15:00|32121|32081|32125.9|32085.9|32126|32086|32115.9|32075.9|32
1722417600000|2024-07-31 09:20:00|32130.9|32090.9|32121|32081|32135.9|32095.9|32116.1|32076.1|39
1722417900000|2024-07-31 09:25:00|32116.1|32076.1|32086.1|32046.1|32126|32086|32086.1|32046.1|40
1722418200000|2024-07-31 09:30:00|32096.1|32056.1|32071.1|32031.1|32106.1|32066.1|32071.1|32031.1|58
1722418500000|2024-07-31 09:35:00|32076|32036|32096.1|32056.1|32096.1|32056.1|32071.1|32031.1|13
1722418800000|2024-07-31 09:40:00|32096|32056|32121|32081|32121.1|32081.1|32086.1|32046.1|97
1722419100000|2024-07-31 09:45:00|32121.1|32081.1|32116|32076|32126.1|32086.1|32111.1|32071.1|7
1722419400000|2024-07-31 09:50:00|32116.1|32076.1|32111|32071|32116.1|32076.1|32111|32071|4
1722419700000|2024-07-31 09:55:00|32106.1|32066.1|32106|32066|32106.1|32066.1|32096|32056|2
1722420000000|2024-07-31 10:00:00|32106.1|32066.1|32115.9|32075.9|32115.9|32075.9|32105.9|32065.9|11
1722420300000|2024-07-31 10:05:00|32116|32076|32106|32066|32116.1|32076.1|32106|32066|3
1722420600000|2024-07-31 10:10:00|32110.9|32070.9|32096|32056|32116|32076|32085.9|32045.9|62
1722420900000|2024-07-31 10:15:00|32095.9|32055.9|32081|32041|32106|32066|32081|32041|18
1722421200000|2024-07-31 10:20:00|32085.9|32045.9|32096|32056|32096|32056|32071|32031|20
1722421500000|2024-07-31 10:25:00|32095.9|32055.9|32066.2|32026.2|32096.2|32056.2|32066.2|32026.2|16
1722421800000|2024-07-31 10:30:00|32071.2|32031.2|32076.2|32036.2|32081.2|32041.2|32066.2|32026.2|99
1722422100000|2024-07-31 10:35:00|32076|32036|32076|32036|32086.2|32046.2|32071.2|32031.2|5
1722422400000|2024-07-31 10:40:00|32076.2|32036.2|32086|32046|32086.2|32046.2|32066.2|32026.2|10
1722422700000|2024-07-31 10:45:00|32081.2|32041.2|32086|32046|32086.2|32046.2|32076.2|32036.2|6
1722423000000|2024-07-31 10:50:00|32086.2|32046.2|32106|32066|32115.9|32075.9|32086|32046|17
1722423300000|2024-07-31 10:55:00|32106.2|32066.2|32106|32066|32116|32076|32096|32056|13
1722423600000|2024-07-31 11:00:00|32106.2|32066.2|32096|32056|32106.2|32066.2|32091|32051|8
1722423900000|2024-07-31 11:05:00|32096.2|32056.2|32086.2|32046.2|32096.2|32056.2|32086|32046|3
1722424200000|2024-07-31 11:10:00|32091|32051|32125.9|32085.9|32135.9|32095.9|32086.2|32046.2|48
1722424500000|2024-07-31 11:15:00|32126|32086|32116.2|32076.2|32131|32091|32111.2|32071.2|12
1722424800000|2024-07-31 11:20:00|32111.2|32071.2|32106.2|32066.2|32121.2|32081.2|32096|32056|168
1722425100000|2024-07-31 11:25:00|32111|32071|32101|32061|32111.2|32071.2|32095.9|32055.9|36
1722425400000|2024-07-31 11:30:00|32106|32066|32101|32061|32115.9|32075.9|32096|32056|66
1722425700000|2024-07-31 11:35:00|32095.9|32055.9|32091|32051|32096|32056|32075.9|32035.9|67
1722426000000|2024-07-31 11:40:00|32086|32046|32056|32016|32096|32056|32056|32016|21
1722426300000|2024-07-31 11:45:00|32055.9|32015.9|32036|31996|32061.2|32021.2|32036|31996|41
1722426600000|2024-07-31 11:50:00|32036.2|31996.2|32061.2|32021.2|32061.2|32021.2|32036|31996|29
1722426900000|2024-07-31 11:55:00|32056.2|32016.2|32030.9|31990.9|32066|32026|32026|31986|15
1722427200000|2024-07-31 12:00:00|32031|31991|31961.2|31921.2|32031|31991|31951|31911|152
1722427500000|2024-07-31 12:05:00|31966|31926|31951|31911|31966|31926|31926|31886|57
1722427800000|2024-07-31 12:10:00|31955.9|31915.9|31896|31856|31955.9|31915.9|31896|31856|149
1722428100000|2024-07-31 12:15:00|31891.2|31851.2|31866.2|31826.2|31901.2|31861.2|31866|31826|179
1722428400000|2024-07-31 12:20:00|31866|31826|31841.3|31801.3|31875.9|31835.9|31826.3|31786.3|235
1722428700000|2024-07-31 12:25:00|31836.5|31796.5|31811.3|31771.3|31841.3|31801.3|31811.3|31771.3|114
1722429000000|2024-07-31 12:30:00|31816.2|31776.2|31781.3|31741.3|31821.2|31781.2|31781.3|31741.3|94
1722429300000|2024-07-31 12:35:00|31776.3|31736.3|31741.6|31701.6|31781.3|31741.3|31721.5|31681.5|183
1722429600000|2024-07-31 12:40:00|31746.5|31706.5|31791.5|31751.5|31801.5|31761.5|31736.6|31696.6|407
1722432600000|2024-07-31 13:30:00|31761.6|31721.6|31796.3|31756.3|31856.5|31816.5|31736.2|31696.2|2230
1722432900000|2024-07-31 13:35:00|31796.2|31756.2|31766.5|31726.5|31856.3|31816.3|31761.5|31721.5|1053
1722433200000|2024-07-31 13:40:00|31771.3|31731.3|31622.4|31582.4|31786.3|31746.3|31617.4|31577.4|1309
1722433500000|2024-07-31 13:45:00|31617.4|31577.4|31592.4|31552.4|31627.1|31587.1|31547.4|31507.4|1236
1722433800000|2024-07-31 13:50:00|31592.2|31552.2|31647.4|31607.4|31677.2|31637.2|31547.4|31507.4|1058
1722434100000|2024-07-31 13:55:00|31652.4|31612.4|31607.1|31567.1|31657.2|31617.2|31567.4|31527.4|493
1722434400000|2024-07-31 14:00:00|31607.3|31567.3|31542.4|31502.4|31607.3|31567.3|31537.4|31497.4|491
1722434700000|2024-07-31 14:05:00|31537.6|31497.6|31547.6|31507.6|31577.7|31537.7|31527.7|31487.7|418
1722435000000|2024-07-31 14:10:00|31547.7|31507.7|31577.1|31537.1|31587.4|31547.4|31537.6|31497.6|481
1722435300000|2024-07-31 14:15:00|31577.3|31537.3|31527.4|31487.4|31587.4|31547.4|31527.4|31487.4|277
1722435600000|2024-07-31 14:20:00|31532.4|31492.4|31597.3|31557.3|31597.6|31557.6|31477.4|31437.4|894
1722435900000|2024-07-31 14:25:00|31597.1|31557.1|31607.6|31567.6|31637.6|31597.6|31562.4|31522.4|477
1722436200000|2024-07-31 14:30:00|31607.4|31567.4|31627.6|31587.6|31657.4|31617.4|31557.7|31517.7|517
1722436500000|2024-07-31 14:35:00|31637.4|31597.4|31607.6|31567.6|31637.7|31597.7|31587.4|31547.4|311
1722436800000|2024-07-31 14:40:00|31607.4|31567.4|31597.6|31557.6|31612.6|31572.6|31562.6|31522.6|514
1722437100000|2024-07-31 14:45:00|31597.4|31557.4|31567.7|31527.7|31617.6|31577.6|31567.6|31527.6|204
1722437400000|2024-07-31 14:50:00|31567.6|31527.6|31537.7|31497.7|31577.4|31537.4|31527.7|31487.7|321
1722437700000|2024-07-31 14:55:00|31527.7|31487.7|31517.6|31477.6|31557.4|31517.4|31517.4|31477.4|486
1722438000000|2024-07-31 15:00:00|31517.4|31477.4|31517.4|31477.4|31547.4|31507.4|31497.7|31457.7|527
1722438300000|2024-07-31 15:05:00|31517.3|31477.3|31537.3|31497.3|31557.3|31517.3|31517.1|31477.1|250
1722438600000|2024-07-31 15:10:00|31537.1|31497.1|31577.3|31537.3|31587.3|31547.3|31537.1|31497.1|168
1722438900000|2024-07-31 15:15:00|31577.4|31537.4|31607.4|31567.4|31627.4|31587.4|31567.1|31527.1|311
1722439200000|2024-07-31 15:20:00|31612.4|31572.4|31637.1|31597.1|31637.4|31597.4|31577.4|31537.4|415
1722439500000|2024-07-31 15:25:00|31627.4|31587.4|31632.3|31592.3|31657.1|31617.1|31607.3|31567.3|219
1722439800000|2024-07-31 15:30:00|31627.4|31587.4|31667.4|31627.4|31677.3|31637.3|31617.3|31577.3|254
1722440100000|2024-07-31 15:35:00|31667.3|31627.3|31617.4|31577.4|31677.4|31637.4|31617.4|31577.4|421
1722440400000|2024-07-31 15:40:00|31627.3|31587.3|31637.6|31597.6|31647.4|31607.4|31577.8|31537.8|299
1722440700000|2024-07-31 15:45:00|31647.4|31607.4|31657.8|31617.8|31687.5|31647.5|31607.8|31567.8|295
1722441000000|2024-07-31 15:50:00|31662.6|31622.6|31687.5|31647.5|31687.5|31647.5|31657.6|31617.6|222
1722441300000|2024-07-31 15:55:00|31682.5|31642.5|31697.5|31657.5|31707.5|31667.5|31662.6|31622.6|477
1722441600000|2024-07-31 16:00:00|31692.6|31652.6|31767.5|31727.5|31767.6|31727.6|31657.6|31617.6|600
1722441900000|2024-07-31 16:05:00|31762.5|31722.5|31727.5|31687.5|31777.5|31737.5|31707.5|31667.5|338
1722442200000|2024-07-31 16:10:00|31727.6|31687.6|31767.5|31727.5|31777.5|31737.5|31707.8|31667.8|300
1722442500000|2024-07-31 16:15:00|31762.6|31722.6|31707.6|31667.6|31762.6|31722.6|31697.6|31657.6|279
1722442800000|2024-07-31 16:20:00|31707.5|31667.5|31767.5|31727.5|31767.6|31727.6|31687.5|31647.5|163
1722443100000|2024-07-31 16:25:00|31762.6|31722.6|31757.6|31717.6|31772.6|31732.6|31727.6|31687.6|249
1722443400000|2024-07-31 16:30:00|31757.5|31717.5|31737.6|31697.6|31787.5|31747.5|31727.8|31687.8|240
1722443700000|2024-07-31 16:35:00|31737.8|31697.8|31727.5|31687.5|31737.8|31697.8|31687.5|31647.5|242
1722444000000|2024-07-31 16:40:00|31727.6|31687.6|31657.6|31617.6|31747.5|31707.5|31647.6|31607.6|300
1722444300000|2024-07-31 16:45:00|31662.5|31622.5|31652.6|31612.6|31687.5|31647.5|31647.6|31607.6|281
1722444600000|2024-07-31 16:50:00|31647.6|31607.6|31577.6|31537.6|31652.6|31612.6|31577.6|31537.6|276
1722444900000|2024-07-31 16:55:00|31577.5|31537.5|31567.5|31527.5|31617.5|31577.5|31567.5|31527.5|279
1722445200000|2024-07-31 17:00:00|31562.6|31522.6|31597.5|31557.5|31617.6|31577.6|31557.5|31517.5|234
1722445500000|2024-07-31 17:05:00|31587.5|31547.5|31552.6|31512.6|31597.5|31557.5|31552.5|31512.5|223
1722445800000|2024-07-31 17:10:00|31552.5|31512.5|31557.5|31517.5|31567.5|31527.5|31537.5|31497.5|161
1722446100000|2024-07-31 17:15:00|31547.6|31507.6|31557.5|31517.5|31567.5|31527.5|31547.5|31507.5|131
1722446400000|2024-07-31 17:20:00|31557.6|31517.6|31587.8|31547.8|31597.8|31557.8|31557.5|31517.5|226
1722446700000|2024-07-31 17:25:00|31578|31538|31577.8|31537.8|31588|31548|31567.8|31527.8|187
1722447000000|2024-07-31 17:30:00|31577.7|31537.7|31547.8|31507.8|31577.7|31537.7|31538|31498|339
1722447300000|2024-07-31 17:35:00|31547.7|31507.7|31557.8|31517.8|31557.8|31517.8|31517.7|31477.7|167
1722447600000|2024-07-31 17:40:00|31548|31508|31527.8|31487.8|31548|31508|31507.8|31467.8|264
1722447900000|2024-07-31 17:45:00|31532.8|31492.8|31557.8|31517.8|31567.8|31527.8|31517.8|31477.8|380
1722448200000|2024-07-31 17:50:00|31557.5|31517.5|31567.5|31527.5|31567.7|31527.7|31537.5|31497.5|665
1722448500000|2024-07-31 17:55:00|31557.7|31517.7|31567.5|31527.5|31567.8|31527.8|31547.7|31507.7|439
1722448800000|2024-07-31 18:00:00|31567.7|31527.7|31592.7|31552.7|31607.7|31567.7|31547.8|31507.8|431
1722449100000|2024-07-31 18:05:00|31597.5|31557.5|31627.5|31587.5|31647.4|31607.4|31577.5|31537.5|360
1722449400000|2024-07-31 18:10:00|31627.7|31587.7|31587.8|31547.8|31627.7|31587.7|31567.5|31527.5|1757
1722449700000|2024-07-31 18:15:00|31597.8|31557.8|31592.7|31552.7|31607.5|31567.5|31557.7|31517.7|806
1722470400000|2024-08-01 00:00:00|31582.7|31542.7|31642.8|31602.8|31687.5|31647.5|31568|31528|117
1722470700000|2024-08-01 00:05:00|31638|31598|31602.8|31562.8|31647.8|31607.8|31588|31548|22
1722471000000|2024-08-01 00:10:00|31607.8|31567.8|31617.9|31577.9|31627.8|31587.8|31597.8|31557.8|35
1722471300000|2024-08-01 00:15:00|31612.9|31572.9|31617.9|31577.9|31618|31578|31597.9|31557.9|7
1722471600000|2024-08-01 00:20:00|31617.7|31577.7|31597.9|31557.9|31627.7|31587.7|31597.9|31557.9|10
1722471900000|2024-08-01 00:25:00|31597.7|31557.7|31583|31543|31597.9|31557.9|31577.9|31537.9|20
1722472200000|2024-08-01 00:30:00|31582.9|31542.9|31583|31543|31587.9|31547.9|31572.9|31532.9|7
1722472500000|2024-08-01 00:35:00|31587.9|31547.9|31582.9|31542.9|31598|31558|31578|31538|7
1722472800000|2024-08-01 00:40:00|31583|31543|31597.9|31557.9|31598|31558|31582.9|31542.9|7
1722473100000|2024-08-01 00:45:00|31598|31558|31622.9|31582.9|31632.9|31592.9|31597.9|31557.9|19
1722473400000|2024-08-01 00:50:00|31618|31578|31627.9|31587.9|31628|31588|31608|31568|2
1722473700000|2024-08-01 00:55:00|31638|31598|31598|31558|31638|31598|31598|31558|21
1722474000000|2024-08-01 01:00:00|31597.9|31557.9|31607.9|31567.9|31627.9|31587.9|31588|31548|25
1722474300000|2024-08-01 01:05:00|31608|31568|31592.9|31552.9|31617.9|31577.9|31588|31548|17
1722474600000|2024-08-01 01:10:00|31588|31548|31582.9|31542.9|31608|31568|31577.9|31537.9|11
1722474900000|2024-08-01 01:15:00|31578|31538|31602.9|31562.9|31618.1|31578.1|31578|31538|14
1722475200000|2024-08-01 01:20:00|31603.1|31563.1|31643.1|31603.1|31643.1|31603.1|31603.1|31563.1|4
1722475500000|2024-08-01 01:25:00|31642.9|31602.9|31657.9|31617.9|31657.9|31617.9|31642.9|31602.9|20
1722475800000|2024-08-01 01:30:00|31667.7|31627.7|31627.9|31587.9|31667.9|31627.9|31627.9|31587.9|9
1722476100000|2024-08-01 01:35:00|31628.1|31588.1|31608.1|31568.1|31633.1|31593.1|31598.1|31558.1|20
1722476400000|2024-08-01 01:40:00|31607.9|31567.9|31622.9|31582.9|31627.9|31587.9|31607.9|31567.9|5
1722476700000|2024-08-01 01:45:00|31623.1|31583.1|31598.1|31558.1|31628.1|31588.1|31598.1|31558.1|38
1722477000000|2024-08-01 01:50:00|31602.9|31562.9|31597.9|31557.9|31608.1|31568.1|31597.9|31557.9|5
1722477300000|2024-08-01 01:55:00|31588.1|31548.1|31572.9|31532.9|31597.9|31557.9|31572.9|31532.9|41
1722477600000|2024-08-01 02:00:00|31577.7|31537.7|31538.1|31498.1|31577.9|31537.9|31538.1|31498.1|16
1722477900000|2024-08-01 02:05:00|31533.1|31493.1|31558.1|31518.1|31558.1|31518.1|31528.1|31488.1|19
1722478200000|2024-08-01 02:10:00|31558.2|31518.2|31537.9|31497.9|31563.1|31523.1|31528.1|31488.1|7
1722478500000|2024-08-01 02:15:00|31538.1|31498.1|31548.1|31508.1|31548.1|31508.1|31538.1|31498.1|10
1722478800000|2024-08-01 02:20:00|31543.1|31503.1|31538.1|31498.1|31543.1|31503.1|31528.1|31488.1|11
1722479100000|2024-08-01 02:25:00|31543.1|31503.1|31533.1|31493.1|31548.1|31508.1|31533.1|31493.1|1
1722479400000|2024-08-01 02:30:00|31528.3|31488.3|31498.1|31458.1|31528.3|31488.3|31498.1|31458.1|99
1722479700000|2024-08-01 02:35:00|31497.9|31457.9|31468.1|31428.1|31498.1|31458.1|31468.1|31428.1|36
1722480000000|2024-08-01 02:40:00|31473.1|31433.1|31448.3|31408.3|31473.1|31433.1|31448.3|31408.3|35
1722480300000|2024-08-01 02:45:00|31453.3|31413.3|31433.3|31393.3|31453.3|31413.3|31423.3|31383.3|49
1722480600000|2024-08-01 02:50:00|31438.3|31398.3|31428.4|31388.4|31448.3|31408.3|31428.3|31388.3|7
1722480900000|2024-08-01 02:55:00|31428.3|31388.3|31428.4|31388.4|31438.3|31398.3|31428.1|31388.1|64
1722481200000|2024-08-01 03:00:00|31428.3|31388.3|31423.5|31383.5|31438.1|31398.1|31423.3|31383.3|18
1722481500000|2024-08-01 03:05:00|31423.3|31383.3|31423.1|31383.1|31442.9|31402.9|31408.5|31368.5|57
1722481800000|2024-08-01 03:10:00|31418.3|31378.3|31433.1|31393.1|31433.3|31393.3|31418.3|31378.3|3
1722482100000|2024-08-01 03:15:00|31428.1|31388.1|31418.3|31378.3|31438.1|31398.1|31418.1|31378.1|21
1722482400000|2024-08-01 03:20:00|31423.1|31383.1|31438.1|31398.1|31438.1|31398.1|31418.3|31378.3|4
1722482700000|2024-08-01 03:25:00|31438.3|31398.3|31438.1|31398.1|31447.9|31407.9|31428.1|31388.1|38
1722483000000|2024-08-01 03:30:00|31437.9|31397.9|31447.9|31407.9|31448.1|31408.1|31437.9|31397.9|15
1722483300000|2024-08-01 03:35:00|31448.1|31408.1|31473|31433|31478|31438|31448.1|31408.1|19
1722483600000|2024-08-01 03:40:00|31468.1|31428.1|31458.1|31418.1|31468.1|31428.1|31453.1|31413.1|3
1722483900000|2024-08-01 03:45:00|31453.1|31413.1|31483|31443|31483|31443|31453.1|31413.1|33
1722484200000|2024-08-01 03:50:00|31488|31448|31493|31453|31493|31453|31488|31448|2
1722484500000|2024-08-01 03:55:00|31503|31463|31493|31453|31503|31463|31488.1|31448.1|0
1722484800000|2024-08-01 04:00:00|31497.8|31457.8|31488|31448|31512.8|31472.8|31488|31448|44
1722485100000|2024-08-01 04:05:00|31483|31443|31483|31443|31487.8|31447.8|31478.1|31438.1|12
1722485400000|2024-08-01 04:10:00|31483.1|31443.1|31478|31438|31497.8|31457.8|31478|31438|25
1722485700000|2024-08-01 04:15:00|31478.1|31438.1|31488.1|31448.1|31493|31453|31478.1|31438.1|36
1722486000000|2024-08-01 04:20:00|31493|31453|31483.1|31443.1|31498.1|31458.1|31478.1|31438.1|45
1722486300000|2024-08-01 04:25:00|31488|31448|31488.1|31448.1|31488.1|31448.1|31478.3|31438.3|5
1722486600000|2024-08-01 04:30:00|31483.1|31443.1|31478.2|31438.2|31488.3|31448.3|31478|31438|2
1722486900000|2024-08-01 04:35:00|31478|31438|31478.2|31438.2|31478.2|31438.2|31478|31438|4
1722487200000|2024-08-01 04:40:00|31478|31438|31478.2|31438.2|31478.2|31438.2|31478|31438|1
1722487800000|2024-08-01 04:50:00|31478|31438|31468.2|31428.2|31478|31438|31468|31428|8
1722488100000|2024-08-01 04:55:00|31468|31428|31453.2|31413.2|31473.2|31433.2|31453.2|31413.2|19
1722488400000|2024-08-01 05:00:00|31448.2|31408.2|31453.2|31413.2|31453.2|31413.2|31448.2|31408.2|0
1722488700000|2024-08-01 05:05:00|31458|31418|31458.2|31418.2|31463.2|31423.2|31458|31418|4
1722489000000|2024-08-01 05:10:00|31458|31418|31463.2|31423.2|31468.2|31428.2|31453.2|31413.2|5
1722489300000|2024-08-01 05:15:00|31463|31423|31468.2|31428.2|31468.2|31428.2|31458|31418|0
1722489600000|2024-08-01 05:20:00|31468|31428|31463.2|31423.2|31468.2|31428.2|31463.2|31423.2|1
1722489900000|2024-08-01 05:25:00|31468.2|31428.2|31468.2|31428.2|31468.2|31428.2|31458.2|31418.2|11
1722490200000|2024-08-01 05:30:00|31468|31428|31468|31428|31478.2|31438.2|31453|31413|12
1722490500000|2024-08-01 05:35:00|31468.2|31428.2|31468.2|31428.2|31473|31433|31468|31428|2
1722490800000|2024-08-01 05:40:00|31473|31433|31458|31418|31477.8|31437.8|31458|31418|15
1722491100000|2024-08-01 05:45:00|31467.8|31427.8|31493|31453|31498|31458|31467.8|31427.8|47
1722491400000|2024-08-01 05:50:00|31497.8|31457.8|31522.8|31482.8|31537.8|31497.8|31488|31448|62
1722491700000|2024-08-01 05:55:00|31527.8|31487.8|31532.8|31492.8|31532.8|31492.8|31507.8|31467.8|26
1722492000000|2024-08-01 06:00:00|31533|31493|31563.2|31523.2|31583|31543|31533|31493|20
1722492300000|2024-08-01 06:05:00|31568|31528|31543|31503|31568.2|31528.2|31528.2|31488.2|12
1722492600000|2024-08-01 06:10:00|31538|31498|31552.8|31512.8|31558.2|31518.2|31538|31498|5
1722492900000|2024-08-01 06:15:00|31548|31508|31568|31528|31568|31528|31547.8|31507.8|2
1722493200000|2024-08-01 06:20:00|31568.2|31528.2|31518|31478|31568.2|31528.2|31518|31478|15
1722493500000|2024-08-01 06:25:00|31517.9|31477.9|31543|31503|31543|31503|31513|31473|15
1722493800000|2024-08-01 06:30:00|31538.2|31498.2|31538|31498|31543|31503|31523.2|31483.2|12
1722494100000|2024-08-01 06:35:00|31533|31493|31513|31473|31533.2|31493.2|31503.2|31463.2|20
1722494400000|2024-08-01 06:40:00|31518|31478|31533|31493|31533|31493|31507.9|31467.9|6
1722494700000|2024-08-01 06:45:00|31537.9|31497.9|31563|31523|31567.9|31527.9|31537.9|31497.9|9
1722495000000|2024-08-01 06:50:00|31568|31528|31588|31548|31588|31548|31568|31528|16
1722495300000|2024-08-01 06:55:00|31588.2|31548.2|31603|31563|31608|31568|31578|31538|29
1722495600000|2024-08-01 07:00:00|31602.9|31562.9|31593.2|31553.2|31603.1|31563.1|31588.2|31548.2|12
1722495900000|2024-08-01 07:05:00|31598.1|31558.1|31623.1|31583.1|31628.2|31588.2|31593.1|31553.1|49
1722496200000|2024-08-01 07:10:00|31608.2|31568.2|31633.1|31593.1|31638.1|31598.1|31608.1|31568.1|30
1722496500000|2024-08-01 07:15:00|31633.2|31593.2|31648.1|31608.1|31662.9|31622.9|31628.2|31588.2|46
1722496800000|2024-08-01 07:20:00|31652.9|31612.9|31647.9|31607.9|31657.7|31617.7|31647.9|31607.9|17
1722497100000|2024-08-01 07:25:00|31648.1|31608.1|31638.1|31598.1|31657.7|31617.7|31638.1|31598.1|9
1722497400000|2024-08-01 07:30:00|31642.9|31602.9|31653.1|31613.1|31668.1|31628.1|31637.9|31597.9|132
1722497700000|2024-08-01 07:35:00|31648.1|31608.1|31668.1|31628.1|31668.1|31628.1|31638.2|31598.2|29
1722498000000|2024-08-01 07:40:00|31668.2|31628.2|31688.3|31648.3|31693.1|31653.1|31658.1|31618.1|27
1722498300000|2024-08-01 07:45:00|31693.3|31653.3|31648.1|31608.1|31693.3|31653.3|31647.9|31607.9|90
1722498600000|2024-08-01 07:50:00|31652.9|31612.9|31623.1|31583.1|31652.9|31612.9|31618.3|31578.3|42
1722498900000|2024-08-01 07:55:00|31628.1|31588.1|31588.1|31548.1|31628.1|31588.1|31568.1|31528.1|77
1722499200000|2024-08-01 08:00:00|31583.1|31543.1|31603.1|31563.1|31603.3|31563.3|31583.1|31543.1|2
1722499500000|2024-08-01 08:05:00|31608.1|31568.1|31588.1|31548.1|31608.3|31568.3|31583.1|31543.1|35
1722499800000|2024-08-01 08:10:00|31583.1|31543.1|31563.1|31523.1|31598.1|31558.1|31558.1|31518.1|16
1722500100000|2024-08-01 08:15:00|31562.9|31522.9|31593.1|31553.1|31598.1|31558.1|31558.1|31518.1|22
1722500400000|2024-08-01 08:20:00|31597.9|31557.9|31607.9|31567.9|31608.1|31568.1|31588.1|31548.1|29
1722500700000|2024-08-01 08:25:00|31608.1|31568.1|31598.1|31558.1|31608.1|31568.1|31588.1|31548.1|13
1722501000000|2024-08-01 08:30:00|31588.1|31548.1|31618.1|31578.1|31623.1|31583.1|31588.1|31548.1|21
1722501300000|2024-08-01 08:35:00|31622.9|31582.9|31643.1|31603.1|31643.1|31603.1|31617.9|31577.9|13
1722501600000|2024-08-01 08:40:00|31647.9|31607.9|31643.1|31603.1|31648.1|31608.1|31633.1|31593.1|16
1722501900000|2024-08-01 08:45:00|31642.9|31602.9|31627.9|31587.9|31642.9|31602.9|31618.1|31578.1|9
1722502200000|2024-08-01 08:50:00|31628.1|31588.1|31702.7|31662.7|31702.7|31662.7|31627.9|31587.9|97
1722502500000|2024-08-01 08:55:00|31702.6|31662.6|31692.9|31652.9|31727.9|31687.9|31687.9|31647.9|72
1722502800000|2024-08-01 09:00:00|31692.7|31652.7|31682.7|31642.7|31692.7|31652.7|31662.9|31622.9|24
1722503100000|2024-08-01 09:05:00|31687.9|31647.9|31672.7|31632.7|31687.9|31647.9|31657.9|31617.9|48
1722503400000|2024-08-01 09:10:00|31672.9|31632.9|31687.7|31647.7|31692.7|31652.7|31662.7|31622.7|17
1722503700000|2024-08-01 09:15:00|31682.7|31642.7|31667.8|31627.8|31682.7|31642.7|31647.9|31607.9|19
1722504000000|2024-08-01 09:20:00|31662.9|31622.9|31652.8|31612.8|31662.9|31622.9|31647.9|31607.9|13
1722504300000|2024-08-01 09:25:00|31647.9|31607.9|31647.8|31607.8|31652.6|31612.6|31637.8|31597.8|15
1722504600000|2024-08-01 09:30:00|31637.8|31597.8|31642.8|31602.8|31652.8|31612.8|31627.8|31587.8|27
1722504900000|2024-08-01 09:35:00|31647.6|31607.6|31642.8|31602.8|31647.9|31607.9|31627.9|31587.9|20
1722505200000|2024-08-01 09:40:00|31637.9|31597.9|31657.8|31617.8|31667.8|31627.8|31637.8|31597.8|13
1722505500000|2024-08-01 09:45:00|31662.6|31622.6|31677.8|31637.8|31677.9|31637.9|31647.8|31607.8|6
1722505800000|2024-08-01 09:50:00|31677.9|31637.9|31677.8|31637.8|31677.9|31637.9|31677.6|31637.6|25
1722506100000|2024-08-01 09:55:00|31677.9|31637.9|31668|31628|31678|31638|31667.8|31627.8|36
1722506400000|2024-08-01 10:00:00|31667.8|31627.8|31658|31618|31668|31628|31657.8|31617.8|14
1722506700000|2024-08-01 10:05:00|31657.8|31617.8|31647.8|31607.8|31657.8|31617.8|31647.8|31607.8|14
1722507000000|2024-08-01 10:10:00|31648|31608|31642.8|31602.8|31648|31608|31637.8|31597.8|86
1722507300000|2024-08-01 10:15:00|31647.8|31607.8|31623|31583|31647.8|31607.8|31618|31578|64
1722507600000|2024-08-01 10:20:00|31627.8|31587.8|31647.8|31607.8|31652.8|31612.8|31627.8|31587.8|16
1722507900000|2024-08-01 10:25:00|31642.8|31602.8|31647.8|31607.8|31657.8|31617.8|31637.8|31597.8|18
1722508200000|2024-08-01 10:30:00|31642.8|31602.8|31652.8|31612.8|31662.8|31622.8|31638|31598|10
1722508500000|2024-08-01 10:35:00|31657.6|31617.6|31682.8|31642.8|31687.8|31647.8|31657.6|31617.6|10
1722508800000|2024-08-01 10:40:00|31677.8|31637.8|31687.8|31647.8|31707.8|31667.8|31677.8|31637.8|14
1722509100000|2024-08-01 10:45:00|31687.6|31647.6|31648|31608|31687.8|31647.8|31637.8|31597.8|23
1722509400000|2024-08-01 10:50:00|31647.8|31607.8|31657.8|31617.8|31657.8|31617.8|31638|31598|9
1722509700000|2024-08-01 10:55:00|31662.8|31622.8|31653|31613|31667.8|31627.8|31647.8|31607.8|10
1722510000000|2024-08-01 11:00:00|31648|31608|31658|31618|31668|31628|31648|31608|13
1722510300000|2024-08-01 11:05:00|31657.8|31617.8|31687.8|31647.8|31692.8|31652.8|31652.8|31612.8|6
1722510600000|2024-08-01 11:10:00|31682.8|31642.8|31677.8|31637.8|31693|31653|31667.8|31627.8|11
1722510900000|2024-08-01 11:15:00|31673|31633|31647.8|31607.8|31677.8|31637.8|31647.8|31607.8|9
1722511200000|2024-08-01 11:20:00|31642.8|31602.8|31647.8|31607.8|31647.8|31607.8|31628|31588|12
1722511500000|2024-08-01 11:25:00|31652.8|31612.8|31637.8|31597.8|31652.8|31612.8|31637.8|31597.8|14
1722511800000|2024-08-01 11:30:00|31642.8|31602.8|31617.6|31577.6|31647.8|31607.8|31617.6|31577.6|35
1722512100000|2024-08-01 11:35:00|31622.6|31582.6|31627.6|31587.6|31632.8|31592.8|31617.6|31577.6|18
1722512400000|2024-08-01 11:40:00|31627.8|31587.8|31607.6|31567.6|31628|31588|31602.6|31562.6|71
1722512700000|2024-08-01 11:45:00|31607.8|31567.8|31572.6|31532.6|31612.8|31572.8|31567.6|31527.6|95
1722513000000|2024-08-01 11:50:00|31572.8|31532.8|31587.8|31547.8|31587.8|31547.8|31562.6|31522.6|59
1722513300000|2024-08-01 11:55:00|31597.4|31557.4|31607.8|31567.8|31627.8|31587.8|31587.8|31547.8|74
1722513600000|2024-08-01 12:00:00|31612.6|31572.6|31567.8|31527.8|31612.8|31572.8|31537.6|31497.6|30
1722513900000|2024-08-01 12:05:00|31572.8|31532.8|31567.8|31527.8|31588|31548|31567.6|31527.6|45
1722514200000|2024-08-01 12:10:00|31567.6|31527.6|31557.8|31517.8|31597.6|31557.6|31553|31513|22
1722514500000|2024-08-01 12:15:00|31548|31508|31567.8|31527.8|31567.8|31527.8|31538|31498|16
1722514800000|2024-08-01 12:20:00|31567.6|31527.6|31567.8|31527.8|31568|31528|31557.8|31517.8|38
1722515100000|2024-08-01 12:25:00|31568|31528|31552.8|31512.8|31587.6|31547.6|31542.8|31502.8|89
1722515400000|2024-08-01 12:30:00|31553|31513|31557.8|31517.8|31572.8|31532.8|31542.8|31502.8|35
1722515700000|2024-08-01 12:35:00|31552.8|31512.8|31518|31478|31567.6|31527.6|31508|31468|50
1722516000000|2024-08-01 12:40:00|31517.8|31477.8|31512.6|31472.6|31518|31478|31478|31438|134
1722519000000|2024-08-01 13:30:00|31528|31488|31477.9|31437.9|31602.9|31562.9|31458.1|31418.1|1282
1722519300000|2024-08-01 13:35:00|31487.9|31447.9|31592.9|31552.9|31647.7|31607.7|31487.9|31447.9|687
1722519600000|2024-08-01 13:40:00|31597.7|31557.7|31452.9|31412.9|31597.9|31557.9|31448.1|31408.1|528
1722519900000|2024-08-01 13:45:00|31448.1|31408.1|31537.9|31497.9|31568.1|31528.1|31448.1|31408.1|1234
1722520200000|2024-08-01 13:50:00|31538.1|31498.1|31537.9|31497.9|31578.2|31538.2|31488.1|31448.1|1332
1722520500000|2024-08-01 13:55:00|31538.1|31498.1|31677.5|31637.5|31707.3|31667.3|31532.9|31492.9|572
1722520800000|2024-08-01 14:00:00|31687.3|31647.3|31667.5|31627.5|31707.5|31667.5|31647.7|31607.7|592
1722521100000|2024-08-01 14:05:00|31667.7|31627.7|31657.3|31617.3|31707.3|31667.3|31627.7|31587.7|497
1722521400000|2024-08-01 14:10:00|31657.5|31617.5|31717.7|31677.7|31717.7|31677.7|31617.7|31577.7|471
1722521700000|2024-08-01 14:15:00|31717.5|31677.5|31667.7|31627.7|31777.7|31737.7|31667.7|31627.7|466
1722522000000|2024-08-01 14:20:00|31667.9|31627.9|31577.9|31537.9|31708.1|31668.1|31568.1|31528.1|386
1722522300000|2024-08-01 14:25:00|31578.1|31538.1|31628.1|31588.1|31657.9|31617.9|31568.1|31528.1|213
1722522600000|2024-08-01 14:30:00|31628.5|31588.5|31647.7|31607.7|31657.9|31617.9|31588.1|31548.1|471
1722522900000|2024-08-01 14:35:00|31642.9|31602.9|31667.7|31627.7|31678.1|31638.1|31637.9|31597.9|365
1722523200000|2024-08-01 14:40:00|31658.1|31618.1|31628.1|31588.1|31678.1|31638.1|31588.5|31548.5|518
1722523500000|2024-08-01 14:45:00|31618.1|31578.1|31697.7|31657.7|31707.7|31667.7|31608.3|31568.3|434
1722523800000|2024-08-01 14:50:00|31702.7|31662.7|31757.7|31717.7|31757.7|31717.7|31697.7|31657.7|282
1722524100000|2024-08-01 14:55:00|31747.7|31707.7|31747.3|31707.3|31787.3|31747.3|31737.3|31697.3|300
1722524400000|2024-08-01 15:00:00|31747.5|31707.5|31737.3|31697.3|31777.3|31737.3|31717.7|31677.7|201
1722524700000|2024-08-01 15:05:00|31737.5|31697.5|31717.7|31677.7|31767.5|31727.5|31707.5|31667.5|196
1722525000000|2024-08-01 15:10:00|31722.5|31682.5|31697.3|31657.3|31757.3|31717.3|31687.3|31647.3|341
1722525300000|2024-08-01 15:15:00|31687.5|31647.5|31687.5|31647.5|31717.5|31677.5|31677.5|31637.5|206
1722525600000|2024-08-01 15:20:00|31692.3|31652.3|31707.1|31667.1|31712.1|31672.1|31657.3|31617.3|358
1722525900000|2024-08-01 15:25:00|31707.3|31667.3|31707.1|31667.1|31756.9|31716.9|31697.3|31657.3|199
1722526200000|2024-08-01 15:30:00|31706.9|31666.9|31742.1|31702.1|31766.9|31726.9|31697.3|31657.3|197
1722526500000|2024-08-01 15:35:00|31746.9|31706.9|31737.3|31697.3|31756.9|31716.9|31707.3|31667.3|219
1722526800000|2024-08-01 15:40:00|31737.1|31697.1|31756.9|31716.9|31756.9|31716.9|31696.9|31656.9|261
1722527100000|2024-08-01 15:45:00|31747.1|31707.1|31727.1|31687.1|31756.9|31716.9|31716.9|31676.9|184
1722527400000|2024-08-01 15:50:00|31726.9|31686.9|31716.9|31676.9|31756.9|31716.9|31712.1|31672.1|195
1722527700000|2024-08-01 15:55:00|31707.3|31667.3|31707.3|31667.3|31737.3|31697.3|31707.1|31667.1|134
1722528000000|2024-08-01 16:00:00|31707.1|31667.1|31737.1|31697.1|31737.1|31697.1|31707|31667|166
1722528300000|2024-08-01 16:05:00|31737|31697|31697.1|31657.1|31757|31717|31687|31647|369
1722528600000|2024-08-01 16:10:00|31697.3|31657.3|31707.1|31667.1|31727|31687|31697|31657|150
1722528900000|2024-08-01 16:15:00|31707.3|31667.3|31677.2|31637.2|31737|31697|31677|31637|257
1722529200000|2024-08-01 16:20:00|31677.3|31637.3|31677.2|31637.2|31677.3|31637.3|31647.2|31607.2|154
1722529500000|2024-08-01 16:25:00|31677|31637|31647|31607|31677.2|31637.2|31627|31587|237
1722529800000|2024-08-01 16:30:00|31642.2|31602.2|31667|31627|31667|31627|31637|31597|455
1722530100000|2024-08-01 16:35:00|31666.8|31626.8|31716.8|31676.8|31726.6|31686.6|31666.8|31626.8|201
1722530400000|2024-08-01 16:40:00|31716.6|31676.6|31781.8|31741.8|31796.8|31756.8|31716.6|31676.6|287
1722530700000|2024-08-01 16:45:00|31786.6|31746.6|31856.8|31816.8|31866.8|31826.8|31786.6|31746.6|636
1722531000000|2024-08-01 16:50:00|31856.6|31816.6|31826.8|31786.8|31886.8|31846.8|31826.8|31786.8|296
1722531300000|2024-08-01 16:55:00|31827|31787|31876.6|31836.6|31886.6|31846.6|31827|31787|196
1722531600000|2024-08-01 17:00:00|31876.8|31836.8|31856.6|31816.6|31881.8|31841.8|31816.6|31776.6|271
1722531900000|2024-08-01 17:05:00|31847|31807|31816.6|31776.6|31847|31807|31806.6|31766.6|181
1722532200000|2024-08-01 17:10:00|31816.8|31776.8|31806.4|31766.4|31836.6|31796.6|31776.2|31736.2|185
1722532500000|2024-08-01 17:15:00|31806.2|31766.2|31806.2|31766.2|31826.2|31786.2|31786.2|31746.2|281
1722532800000|2024-08-01 17:20:00|31796.2|31756.2|31761.4|31721.4|31806.4|31766.4|31746.6|31706.6|306
1722533100000|2024-08-01 17:25:00|31756.6|31716.6|31766.2|31726.2|31766.6|31726.6|31746.4|31706.4|148
1722533400000|2024-08-01 17:30:00|31766.4|31726.4|31741.6|31701.6|31786.4|31746.4|31741.6|31701.6|355
1722533700000|2024-08-01 17:35:00|31736.6|31696.6|31697|31657|31746.4|31706.4|31691.8|31651.8|472
1722534000000|2024-08-01 17:40:00|31696.8|31656.8|31697|31657|31726.6|31686.6|31687|31647|245
1722534300000|2024-08-01 17:45:00|31696.8|31656.8|31676.8|31636.8|31701.8|31661.8|31657|31617|258
1722534600000|2024-08-01 17:50:00|31676.6|31636.6|31666.6|31626.6|31686.6|31646.6|31657|31617|208
1722534900000|2024-08-01 17:55:00|31661.8|31621.8|31646.6|31606.6|31666.6|31626.6|31627|31587|302
1722535200000|2024-08-01 18:00:00|31651.8|31611.8|31667.2|31627.2|31677|31637|31647|31607|298
1722535500000|2024-08-01 18:05:00|31667.4|31627.4|31691.8|31651.8|31706.8|31666.8|31667.4|31627.4|440
1722535800000|2024-08-01 18:10:00|31696.6|31656.6|31646.6|31606.6|31697|31657|31596.8|31556.8|1920
1722536100000|2024-08-01 18:15:00|31646.2|31606.2|31626.2|31586.2|31646.2|31606.2|31606.2|31566.2|1038
1722556800000|2024-08-02 00:00:00|31596.5|31556.5|31645.8|31605.8|31655.8|31615.8|31576.3|31536.3|175
1722557100000|2024-08-02 00:05:00|31641|31601|31675.8|31635.8|31676|31636|31636|31596|37
1722557400000|2024-08-02 00:10:00|31676|31636|31666|31626|31680.8|31640.8|31656.3|31616.3|39
1722557700000|2024-08-02 00:15:00|31665.8|31625.8|31635.8|31595.8|31671|31631|31635.8|31595.8|14
1722558000000|2024-08-02 00:20:00|31635.6|31595.6|31625.8|31585.8|31635.8|31595.8|31625.8|31585.8|9
1722558300000|2024-08-02 00:25:00|31626|31586|31640.8|31600.8|31645.8|31605.8|31625.8|31585.8|37
1722558600000|2024-08-02 00:30:00|31636.1|31596.1|31646.1|31606.1|31656.1|31616.1|31636.1|31596.1|8
1722558900000|2024-08-02 00:35:00|31645.8|31605.8|31660.8|31620.8|31665.8|31625.8|31640.8|31600.8|5
1722559200000|2024-08-02 00:40:00|31665.8|31625.8|31665.8|31625.8|31676.1|31636.1|31665.8|31625.8|10
1722559500000|2024-08-02 00:45:00|31660.8|31620.8|31660.8|31620.8|31666.3|31626.3|31660.8|31620.8|13
1722559800000|2024-08-02 00:50:00|31661.1|31621.1|31665.8|31625.8|31676.1|31636.1|31660.8|31620.8|6
1722560100000|2024-08-02 00:55:00|31666.1|31626.1|31671.1|31631.1|31680.8|31640.8|31665.8|31625.8|48
1722560400000|2024-08-02 01:00:00|31670.8|31630.8|31631.1|31591.1|31670.8|31630.8|31606.3|31566.3|85
1722560700000|2024-08-02 01:05:00|31626.1|31586.1|31636.1|31596.1|31636.1|31596.1|31616.3|31576.3|3
1722561000000|2024-08-02 01:10:00|31641.1|31601.1|31630.8|31590.8|31645.8|31605.8|31625.8|31585.8|5
1722561300000|2024-08-02 01:15:00|31631.1|31591.1|31650.8|31610.8|31651.1|31611.1|31625.8|31585.8|5
1722561600000|2024-08-02 01:20:00|31640.8|31600.8|31655.8|31615.8|31655.8|31615.8|31626.1|31586.1|4
1722561900000|2024-08-02 01:25:00|31675.8|31635.8|31685.8|31645.8|31685.8|31645.8|31670.8|31630.8|16
1722562200000|2024-08-02 01:30:00|31695.8|31655.8|31715.8|31675.8|31716.1|31676.1|31690.8|31650.8|73
1722562500000|2024-08-02 01:35:00|31710.8|31670.8|31705.8|31665.8|31715.8|31675.8|31695.8|31655.8|7
1722562800000|2024-08-02 01:40:00|31706.1|31666.1|31705.9|31665.9|31726.1|31686.1|31695.8|31655.8|16
1722563100000|2024-08-02 01:45:00|31710.9|31670.9|31715.9|31675.9|31715.9|31675.9|31705.9|31665.9|10
1722563400000|2024-08-02 01:50:00|31710.9|31670.9|31720.6|31680.6|31725.9|31685.9|31710.9|31670.9|30
1722563700000|2024-08-02 01:55:00|31720.9|31680.9|31730.9|31690.9|31735.9|31695.9|31720.6|31680.6|22
1722564000000|2024-08-02 02:00:00|31730.6|31690.6|31695.9|31655.9|31735.9|31695.9|31690.6|31650.6|36
1722564300000|2024-08-02 02:05:00|31705.9|31665.9|31715.9|31675.9|31715.9|31675.9|31695.9|31655.9|13
1722564600000|2024-08-02 02:10:00|31720.6|31680.6|31710.9|31670.9|31720.9|31680.9|31705.9|31665.9|4
1722564900000|2024-08-02 02:15:00|31715.9|31675.9|31710.9|31670.9|31725.9|31685.9|31705.9|31665.9|3
1722565200000|2024-08-02 02:20:00|31705.9|31665.9|31700.9|31660.9|31710.9|31670.9|31695.9|31655.9|2
1722565500000|2024-08-02 02:25:00|31695.9|31655.9|31710.9|31670.9|31710.9|31670.9|31695.9|31655.9|2
1722565800000|2024-08-02 02:30:00|31715.6|31675.6|31720.9|31680.9|31725.9|31685.9|31710.9|31670.9|6
1722566100000|2024-08-02 02:35:00|31716.1|31676.1|31725.9|31685.9|31725.9|31685.9|31715.9|31675.9|8
1722566400000|2024-08-02 02:40:00|31726.1|31686.1|31720.6|31680.6|31726.1|31686.1|31720.6|31680.6|5
1722566700000|2024-08-02 02:45:00|31720.9|31680.9|31715.9|31675.9|31725.9|31685.9|31705.9|31665.9|4
1722567000000|2024-08-02 02:50:00|31720.9|31680.9|31726.1|31686.1|31726.1|31686.1|31720.9|31680.9|7
1722567300000|2024-08-02 02:55:00|31725.9|31685.9|31725.9|31685.9|31730.9|31690.9|31716.1|31676.1|4
1722567600000|2024-08-02 03:00:00|31730.9|31690.9|31725.9|31685.9|31735.9|31695.9|31716.1|31676.1|15
1722567900000|2024-08-02 03:05:00|31726.1|31686.1|31735.9|31695.9|31736.1|31696.1|31725.9|31685.9|1
1722568200000|2024-08-02 03:10:00|31736.1|31696.1|31730.9|31690.9|31736.1|31696.1|31726.1|31686.1|4
1722568500000|2024-08-02 03:15:00|31735.9|31695.9|31745.9|31705.9|31745.9|31705.9|31730.9|31690.9|10
1722568800000|2024-08-02 03:20:00|31735.9|31695.9|31730.9|31690.9|31745.9|31705.9|31725.9|31685.9|16
1722569100000|2024-08-02 03:25:00|31731.1|31691.1|31740.9|31700.9|31745.9|31705.9|31725.9|31685.9|24
1722569400000|2024-08-02 03:30:00|31745.6|31705.6|31735.9|31695.9|31750.6|31710.6|31735.9|31695.9|10
1722569700000|2024-08-02 03:35:00|31736.1|31696.1|31730.9|31690.9|31736.1|31696.1|31725.9|31685.9|7
1722570000000|2024-08-02 03:40:00|31730.6|31690.6|31730.9|31690.9|31731.1|31691.1|31725.9|31685.9|0
1722570300000|2024-08-02 03:45:00|31730.6|31690.6|31730.9|31690.9|31735.6|31695.6|31725.9|31685.9|2
1722570600000|2024-08-02 03:50:00|31735.6|31695.6|31735.9|31695.9|31745.9|31705.9|31725.9|31685.9|18
1722570900000|2024-08-02 03:55:00|31736.1|31696.1|31740.7|31700.7|31740.9|31700.9|31735.9|31695.9|9
1722571200000|2024-08-02 04:00:00|31740.9|31700.9|31745.9|31705.9|31745.9|31705.9|31726.1|31686.1|5
1722571500000|2024-08-02 04:05:00|31745.7|31705.7|31745.9|31705.9|31745.9|31705.9|31745.7|31705.7|0
1722571800000|2024-08-02 04:10:00|31736.3|31696.3|31736.1|31696.1|31741.1|31701.1|31735.9|31695.9|7
1722572100000|2024-08-02 04:15:00|31736.3|31696.3|31741.1|31701.1|31741.1|31701.1|31736.1|31696.1|1
1722572400000|2024-08-02 04:20:00|31745.9|31705.9|31745.9|31705.9|31745.9|31705.9|31745.9|31705.9|5
1722572700000|2024-08-02 04:25:00|31750.9|31710.9|31745.9|31705.9|31750.9|31710.9|31736.3|31696.3|7
1722573000000|2024-08-02 04:30:00|31750.9|31710.9|31755.9|31715.9|31755.9|31715.9|31745.9|31705.9|15
1722573300000|2024-08-02 04:35:00|31750.9|31710.9|31745.7|31705.7|31751.1|31711.1|31740.9|31700.9|12
1722573600000|2024-08-02 04:40:00|31745.9|31705.9|31750.7|31710.7|31750.7|31710.7|31745.7|31705.7|3
1722573900000|2024-08-02 04:45:00|31745.9|31705.9|31735.9|31695.9|31745.9|31705.9|31735.9|31695.9|7
1722574200000|2024-08-02 04:50:00|31740.9|31700.9|31726.1|31686.1|31745.7|31705.7|31725.9|31685.9|6
1722574500000|2024-08-02 04:55:00|31725.9|31685.9|31745.9|31705.9|31745.9|31705.9|31725.9|31685.9|11
1722574800000|2024-08-02 05:00:00|31745.7|31705.7|31730.9|31690.9|31745.9|31705.9|31725.9|31685.9|6
1722575100000|2024-08-02 05:05:00|31725.9|31685.9|31740.9|31700.9|31740.9|31700.9|31725.9|31685.9|1
1722575400000|2024-08-02 05:10:00|31741.1|31701.1|31746.1|31706.1|31746.1|31706.1|31741.1|31701.1|6
1722575700000|2024-08-02 05:15:00|31745.9|31705.9|31745.9|31705.9|31746.1|31706.1|31730.9|31690.9|11
1722576000000|2024-08-02 05:20:00|31740.7|31700.7|31730.9|31690.9|31740.9|31700.9|31725.9|31685.9|6
1722576300000|2024-08-02 05:25:00|31730.7|31690.7|31740.7|31700.7|31750.9|31710.9|31725.9|31685.9|10
1722576600000|2024-08-02 05:30:00|31740.9|31700.9|31750.9|31710.9|31765.9|31725.9|31740.9|31700.9|31
1722576900000|2024-08-02 05:35:00|31746.1|31706.1|31720.9|31680.9|31746.1|31706.1|31705.9|31665.9|15
1722577200000|2024-08-02 05:40:00|31715.9|31675.9|31720.9|31680.9|31721.1|31681.1|31710.9|31670.9|3
1722577500000|2024-08-02 05:45:00|31721.1|31681.1|31750.9|31710.9|31755.9|31715.9|31715.9|31675.9|19
1722577800000|2024-08-02 05:50:00|31751.1|31711.1|31765.9|31725.9|31770.7|31730.7|31750.9|31710.9|3
1722578100000|2024-08-02 05:55:00|31765.7|31725.7|31790.7|31750.7|31790.7|31750.7|31755.9|31715.9|28
1722578400000|2024-08-02 06:00:00|31785.7|31745.7|31770.7|31730.7|31795.9|31755.9|31770.7|31730.7|13
1722578700000|2024-08-02 06:05:00|31770.9|31730.9|31795.7|31755.7|31800.7|31760.7|31770.9|31730.9|14
1722579000000|2024-08-02 06:10:00|31795.4|31755.4|31760.9|31720.9|31806.1|31766.1|31756.1|31716.1|38
1722579300000|2024-08-02 06:15:00|31761.1|31721.1|31780.9|31740.9|31785.9|31745.9|31761.1|31721.1|5
1722579600000|2024-08-02 06:20:00|31785.7|31745.7|31805.9|31765.9|31805.9|31765.9|31780.9|31740.9|5
1722579900000|2024-08-02 06:25:00|31800.9|31760.9|31820.7|31780.7|31840.9|31800.9|31800.9|31760.9|39
1722580200000|2024-08-02 06:30:00|31820.9|31780.9|31820.7|31780.7|31825.7|31785.7|31805.7|31765.7|14
1722580500000|2024-08-02 06:35:00|31820.9|31780.9|31830.7|31790.7|31845.9|31805.9|31820.7|31780.7|28
1722580800000|2024-08-02 06:40:00|31835.7|31795.7|31850.7|31810.7|31850.7|31810.7|31830.7|31790.7|14
1722581100000|2024-08-02 06:45:00|31855.4|31815.4|31825.9|31785.9|31855.4|31815.4|31815.9|31775.9|11
1722581400000|2024-08-02 06:50:00|31825.7|31785.7|31830.7|31790.7|31835.9|31795.9|31820.9|31780.9|4
1722581700000|2024-08-02 06:55:00|31825.9|31785.9|31840.7|31800.7|31840.7|31800.7|31820.9|31780.9|9
1722582000000|2024-08-02 07:00:00|31835.7|31795.7|31790.9|31750.9|31855.9|31815.9|31780.9|31740.9|86
1722582300000|2024-08-02 07:05:00|31800.9|31760.9|31755.9|31715.9|31800.9|31760.9|31755.7|31715.7|132
1722582600000|2024-08-02 07:10:00|31755.7|31715.7|31770.7|31730.7|31775.7|31735.7|31745.9|31705.9|40
1722582900000|2024-08-02 07:15:00|31770.9|31730.9|31845.4|31805.4|31845.4|31805.4|31765.4|31725.4|111
1722583200000|2024-08-02 07:20:00|31840.7|31800.7|31840.4|31800.4|31855.9|31815.9|31825.7|31785.7|58
1722583500000|2024-08-02 07:25:00|31840.7|31800.7|31825.7|31785.7|31845.7|31805.7|31825.7|31785.7|14
1722583800000|2024-08-02 07:30:00|31825.4|31785.4|31780.9|31740.9|31825.4|31785.4|31775.7|31735.7|33
1722584100000|2024-08-02 07:35:00|31776.1|31736.1|31780.9|31740.9|31790.4|31750.4|31765.9|31725.9|21
1722584400000|2024-08-02 07:40:00|31785.7|31745.7|31785.9|31745.9|31795.9|31755.9|31775.9|31735.9|12
1722584700000|2024-08-02 07:45:00|31790.7|31750.7|31790.9|31750.9|31795.9|31755.9|31780.7|31740.7|5
1722585000000|2024-08-02 07:50:00|31790.7|31750.7|31810.7|31770.7|31815.4|31775.4|31785.7|31745.7|11
1722585300000|2024-08-02 07:55:00|31805.7|31765.7|31800.4|31760.4|31810.4|31770.4|31785.7|31745.7|32
1722585600000|2024-08-02 08:00:00|31795.7|31755.7|31775.4|31735.4|31800.7|31760.7|31770.7|31730.7|20
1722585900000|2024-08-02 08:05:00|31770.7|31730.7|31785.9|31745.9|31795.4|31755.4|31770.7|31730.7|36
1722586200000|2024-08-02 08:10:00|31785.7|31745.7|31780.7|31740.7|31785.7|31745.7|31770.7|31730.7|9
1722586500000|2024-08-02 08:15:00|31785.4|31745.4|31790.9|31750.9|31795.9|31755.9|31770.7|31730.7|73
1722586800000|2024-08-02 08:20:00|31790.7|31750.7|31795.7|31755.7|31795.9|31755.9|31776.1|31736.1|15
1722587100000|2024-08-02 08:25:00|31790.9|31750.9|31780.7|31740.7|31790.9|31750.9|31765.9|31725.9|7
1722587400000|2024-08-02 08:30:00|31785.9|31745.9|31775.9|31735.9|31785.9|31745.9|31775.9|31735.9|4
1722587700000|2024-08-02 08:35:00|31770.9|31730.9|31760.9|31720.9|31770.9|31730.9|31755.9|31715.9|17
1722588000000|2024-08-02 08:40:00|31765.7|31725.7|31795.9|31755.9|31795.9|31755.9|31765.7|31725.7|18
1722588300000|2024-08-02 08:45:00|31785.9|31745.9|31800.9|31760.9|31805.9|31765.9|31785.9|31745.9|9
1722588600000|2024-08-02 08:50:00|31795.9|31755.9|31815.9|31775.9|31815.9|31775.9|31795.9|31755.9|7
1722588900000|2024-08-02 08:55:00|31810.9|31770.9|31795.9|31755.9|31810.9|31770.9|31795.9|31755.9|6
1722589200000|2024-08-02 09:00:00|31796.1|31756.1|31816.1|31776.1|31816.1|31776.1|31795.9|31755.9|11
1722589500000|2024-08-02 09:05:00|31825.9|31785.9|31830.9|31790.9|31830.9|31790.9|31810.9|31770.9|46
1722589800000|2024-08-02 09:10:00|31835.7|31795.7|31860.7|31820.7|31865.5|31825.5|31835.5|31795.5|22
1722590100000|2024-08-02 09:15:00|31855.9|31815.9|31855.9|31815.9|31875.7|31835.7|31850.7|31810.7|39
1722590400000|2024-08-02 09:20:00|31856.4|31816.4|31890.9|31850.9|31895.9|31855.9|31856.4|31816.4|22
1722590700000|2024-08-02 09:25:00|31891.1|31851.1|31890.9|31850.9|31906.1|31866.1|31885.9|31845.9|14
1722591000000|2024-08-02 09:30:00|31895.7|31855.7|31905.9|31865.9|31916.1|31876.1|31890.9|31850.9|127
1722591300000|2024-08-02 09:35:00|31906.1|31866.1|31926.1|31886.1|31926.1|31886.1|31906.1|31866.1|34
1722591600000|2024-08-02 09:40:00|31930.9|31890.9|31935.9|31895.9|31945.9|31905.9|31925.9|31885.9|35
1722591900000|2024-08-02 09:45:00|31940.9|31900.9|31921.1|31881.1|31940.9|31900.9|31910.9|31870.9|122
1722592200000|2024-08-02 09:50:00|31920.9|31880.9|31895.9|31855.9|31921.1|31881.1|31885.9|31845.9|8
1722592500000|2024-08-02 09:55:00|31896.1|31856.1|31875.9|31835.9|31915.7|31875.7|31871.1|31831.1|47
1722592800000|2024-08-02 10:00:00|31871.1|31831.1|31891.1|31851.1|31896.1|31856.1|31866.1|31826.1|53
1722593100000|2024-08-02 10:05:00|31885.9|31845.9|31911.1|31871.1|31911.1|31871.1|31876.1|31836.1|33
1722593400000|2024-08-02 10:10:00|31910.9|31870.9|31910.9|31870.9|31915.9|31875.9|31901.1|31861.1|12
1722593700000|2024-08-02 10:15:00|31915.9|31875.9|31915.9|31875.9|31920.9|31880.9|31910.9|31870.9|78
1722594000000|2024-08-02 10:20:00|31916.1|31876.1|31906.1|31866.1|31935.9|31895.9|31905.9|31865.9|9
1722594300000|2024-08-02 10:25:00|31910.9|31870.9|31891.1|31851.1|31920.9|31880.9|31886.1|31846.1|31
1722594600000|2024-08-02 10:30:00|31896.1|31856.1|31915.7|31875.7|31920.7|31880.7|31895.9|31855.9|89
1722594900000|2024-08-02 10:35:00|31915.9|31875.9|31910.7|31870.7|31925.9|31885.9|31905.9|31865.9|22
1722595200000|2024-08-02 10:40:00|31910.9|31870.9|31935.9|31895.9|31935.9|31895.9|31910.7|31870.7|17
1722595500000|2024-08-02 10:45:00|31935.7|31895.7|31915.7|31875.7|31935.9|31895.9|31915.7|31875.7|35
1722595800000|2024-08-02 10:50:00|31915.9|31875.9|31945.9|31905.9|31955.9|31915.9|31915.9|31875.9|20
1722596100000|2024-08-02 10:55:00|31950.7|31910.7|31960.7|31920.7|31970.7|31930.7|31945.9|31905.9|58
1722596400000|2024-08-02 11:00:00|31965.7|31925.7|31995.7|31955.7|31995.7|31955.7|31965.5|31925.5|24
1722596700000|2024-08-02 11:05:00|31995.5|31955.5|31920.7|31880.7|31995.5|31955.5|31920.7|31880.7|88
1722597000000|2024-08-02 11:10:00|31915.7|31875.7|31925.7|31885.7|31940.7|31900.7|31915.7|31875.7|64
1722597300000|2024-08-02 11:15:00|31920.7|31880.7|31905.7|31865.7|31925.7|31885.7|31900.7|31860.7|8
1722597600000|2024-08-02 11:20:00|31910.5|31870.5|31895.7|31855.7|31910.7|31870.7|31890.7|31850.7|24
1722597900000|2024-08-02 11:25:00|31895.9|31855.9|31900.7|31860.7|31905.9|31865.9|31885.9|31845.9|18
1722598200000|2024-08-02 11:30:00|31895.9|31855.9|31905.7|31865.7|31915.7|31875.7|31885.9|31845.9|12
1722598500000|2024-08-02 11:35:00|31905.5|31865.5|31945.7|31905.7|31950.7|31910.7|31895.9|31855.9|83
1722598800000|2024-08-02 11:40:00|31940.7|31900.7|31935.5|31895.5|31970.7|31930.7|31935.5|31895.5|32
1722599100000|2024-08-02 11:45:00|31935.7|31895.7|31945.5|31905.5|31945.7|31905.7|31925.7|31885.7|35
1722599400000|2024-08-02 11:50:00|31945.7|31905.7|31935.5|31895.5|31950.7|31910.7|31930.7|31890.7|51
1722599700000|2024-08-02 11:55:00|31930.7|31890.7|31960.5|31920.5|31970.7|31930.7|31930.7|31890.7|59
1722600000000|2024-08-02 12:00:00|31960.7|31920.7|31985.7|31945.7|31985.9|31945.9|31935.5|31895.5|49
1722600300000|2024-08-02 12:05:00|31985.9|31945.9|31955.9|31915.9|32005.7|31965.7|31955.9|31915.9|103
1722600600000|2024-08-02 12:10:00|31960.7|31920.7|31985.7|31945.7|32005.9|31965.9|31955.9|31915.9|136
1722600900000|2024-08-02 12:15:00|31980.7|31940.7|31980.7|31940.7|31990.7|31950.7|31955.9|31915.9|51
1722601200000|2024-08-02 12:20:00|31985.5|31945.5|31995.9|31955.9|31995.9|31955.9|31960.9|31920.9|60
1722601500000|2024-08-02 12:25:00|31990.9|31950.9|31980.7|31940.7|32000.7|31960.7|31965.9|31925.9|121
1722601800000|2024-08-02 12:30:00|31980.9|31940.9|31960.9|31920.9|32005.9|31965.9|31960.7|31920.7|140
1722602100000|2024-08-02 12:35:00|31960.7|31920.7|32005.9|31965.9|32005.9|31965.9|31960.7|31920.7|69
1722602400000|2024-08-02 12:40:00|32005.7|31965.7|31980.7|31940.7|32005.9|31965.9|31965.7|31925.7|201
1722605400000|2024-08-02 13:30:00|31956.2|31916.2|32081.6|32041.6|32126.6|32086.6|31956.2|31916.2|2584
1722605700000|2024-08-02 13:35:00|32076.9|32036.9|32046.9|32006.9|32086.9|32046.9|32002.1|31962.1|909
1722606000000|2024-08-02 13:40:00|32037.3|31997.3|32077.1|32037.1|32077.3|32037.3|31997.1|31957.1|513
1722606300000|2024-08-02 13:45:00|32077.3|32037.3|32156.6|32116.6|32166.4|32126.4|32066.9|32026.9|827
1722606600000|2024-08-02 13:50:00|32156.4|32116.4|32136.4|32096.4|32176.9|32136.9|32126.9|32086.9|691
1722606900000|2024-08-02 13:55:00|32136.9|32096.9|32251.2|32211.2|32256.4|32216.4|32096.4|32056.4|658
1722607200000|2024-08-02 14:00:00|32255.9|32215.9|32275.9|32235.9|32340.9|32300.9|32236.2|32196.2|912
1722607500000|2024-08-02 14:05:00|32266.2|32226.2|32265.9|32225.9|32285.9|32245.9|32216.2|32176.2|587
1722607800000|2024-08-02 14:10:00|32265.7|32225.7|32166.4|32126.4|32265.9|32225.9|32156.4|32116.4|564
1722608100000|2024-08-02 14:15:00|32166.6|32126.6|32126.6|32086.6|32166.6|32126.6|32106.6|32066.6|404
1722608400000|2024-08-02 14:20:00|32126.9|32086.9|32176.9|32136.9|32196.9|32156.9|32126.6|32086.6|748
1722608700000|2024-08-02 14:25:00|32177.1|32137.1|32156.9|32116.9|32196.9|32156.9|32147.1|32107.1|353
1722609000000|2024-08-02 14:30:00|32157.3|32117.3|32166.6|32126.6|32216.4|32176.4|32156.6|32116.6|579
1722609300000|2024-08-02 14:35:00|32156.9|32116.9|32186.9|32146.9|32196.6|32156.6|32156.6|32116.6|330
1722609600000|2024-08-02 14:40:00|32191.6|32151.6|32186.4|32146.4|32191.6|32151.6|32121.6|32081.6|431
1722609900000|2024-08-02 14:45:00|32176.6|32136.6|32225.9|32185.9|32235.9|32195.9|32166.4|32126.4|485
1722610200000|2024-08-02 14:50:00|32226.2|32186.2|32255.9|32215.9|32266.4|32226.4|32225.9|32185.9|291
1722610500000|2024-08-02 14:55:00|32256.2|32216.2|32255.9|32215.9|32315.9|32275.9|32236.2|32196.2|704
1722610800000|2024-08-02 15:00:00|32265.9|32225.9|32405.7|32365.7|32440.7|32400.7|32265.9|32225.9|821
1722611100000|2024-08-02 15:05:00|32395.9|32355.9|32335.7|32295.7|32415.7|32375.7|32335.7|32295.7|437
1722611400000|2024-08-02 15:10:00|32335.9|32295.9|32305.5|32265.5|32365.5|32325.5|32275.9|32235.9|826
1722611700000|2024-08-02 15:15:00|32305.7|32265.7|32255.9|32215.9|32315.9|32275.9|32221.2|32181.2|664
1722612000000|2024-08-02 15:20:00|32260.9|32220.9|32275.9|32235.9|32315.5|32275.5|32260.9|32220.9|335
1722612300000|2024-08-02 15:25:00|32276.2|32236.2|32296.2|32256.2|32315.9|32275.9|32265.9|32225.9|245
1722612600000|2024-08-02 15:30:00|32296.4|32256.4|32325.9|32285.9|32326.2|32286.2|32285.9|32245.9|337
1722612900000|2024-08-02 15:35:00|32315.9|32275.9|32316.2|32276.2|32365.9|32325.9|32295.9|32255.9|291
1722613200000|2024-08-02 15:40:00|32315.9|32275.9|32316.2|32276.2|32355.5|32315.5|32285.9|32245.9|398
1722613500000|2024-08-02 15:45:00|32315.9|32275.9|32295.9|32255.9|32336.2|32296.2|32275.9|32235.9|468
1722613800000|2024-08-02 15:50:00|32296.2|32256.2|32315.9|32275.9|32335.9|32295.9|32285.9|32245.9|254
1722614100000|2024-08-02 15:55:00|32305.9|32265.9|32385.9|32345.9|32405.7|32365.7|32301.2|32261.2|406
1722614400000|2024-08-02 16:00:00|32395.9|32355.9|32345.9|32305.9|32415.9|32375.9|32345.9|32305.9|485
1722614700000|2024-08-02 16:05:00|32346.2|32306.2|32375.9|32335.9|32385.9|32345.9|32335.9|32295.9|227
1722615000000|2024-08-02 16:10:00|32376.2|32336.2|32405.5|32365.5|32415.7|32375.7|32345.9|32305.9|322
1722615300000|2024-08-02 16:15:00|32405.7|32365.7|32395.5|32355.5|32425.7|32385.7|32375.5|32335.5|259
1722615600000|2024-08-02 16:20:00|32405.5|32365.5|32405.5|32365.5|32415.5|32375.5|32375.5|32335.5|271
1722615900000|2024-08-02 16:25:00|32415|32375|32386|32346|32415|32375|32346|32306|353
1722616200000|2024-08-02 16:30:00|32396|32356|32376|32336|32405.7|32365.7|32366|32326|420
1722616500000|2024-08-02 16:35:00|32366.2|32326.2|32336.4|32296.4|32376|32336|32326|32286|675
1722616800000|2024-08-02 16:40:00|32336.2|32296.2|32316|32276|32376.2|32336.2|32301.2|32261.2|252
1722617100000|2024-08-02 16:45:00|32316.2|32276.2|32366|32326|32366|32326|32301.2|32261.2|239
1722617400000|2024-08-02 16:50:00|32356.4|32316.4|32426.2|32386.2|32446.2|32406.2|32346|32306|433
1722617700000|2024-08-02 16:55:00|32436|32396|32456|32416|32505.5|32465.5|32416|32376|766
1722618000000|2024-08-02 17:00:00|32460.7|32420.7|32470.7|32430.7|32480.7|32440.7|32445.5|32405.5|290
1722618300000|2024-08-02 17:05:00|32470.5|32430.5|32465.5|32425.5|32475.5|32435.5|32445.5|32405.5|329
1722618600000|2024-08-02 17:10:00|32465.7|32425.7|32496|32456|32515.7|32475.7|32455.5|32415.5|505
1722618900000|2024-08-02 17:15:00|32495.7|32455.7|32406|32366|32495.7|32455.7|32406|32366|413
1722619200000|2024-08-02 17:20:00|32411.2|32371.2|32431.2|32391.2|32456|32416|32411|32371|235
1722619500000|2024-08-02 17:25:00|32436|32396|32436|32396|32456|32416|32421|32381|222
1722619800000|2024-08-02 17:30:00|32431|32391|32406|32366|32436|32396|32396|32356|391
1722620100000|2024-08-02 17:35:00|32396.2|32356.2|32436|32396|32436|32396|32396|32356|412
1722620400000|2024-08-02 17:40:00|32436.2|32396.2|32436|32396|32456|32416|32406|32366|310
1722620700000|2024-08-02 17:45:00|32426|32386|32446|32406|32451.2|32411.2|32416|32376|432
1722621000000|2024-08-02 17:50:00|32456|32416|32456.2|32416.2|32466|32426|32436.2|32396.2|845
1722621300000|2024-08-02 17:55:00|32461.2|32421.2|32476|32436|32476.2|32436.2|32426.4|32386.4|900
1722621600000|2024-08-02 18:00:00|32476.2|32436.2|32466.9|32426.9|32506|32466|32446.9|32406.9|863
1722621900000|2024-08-02 18:05:00|32456.9|32416.9|32466.9|32426.9|32466.9|32426.9|32436.9|32396.9|937
1722622200000|2024-08-02 18:10:00|32462.2|32422.2|32486|32446|32516.7|32476.7|32456.4|32416.4|1863
1722622500000|2024-08-02 18:15:00|32496|32456|32505.5|32465.5|32506|32466|32475.5|32435.5|1043
1722816000000|2024-08-05 00:00:00|32521|32481|32427|32387|32546|32506|32421.7|32381.7|367
1722816300000|2024-08-05 00:05:00|32426.7|32386.7|32382|32342|32446.7|32406.7|32382|32342|103
1722816600000|2024-08-05 00:10:00|32382.3|32342.3|32381.7|32341.7|32406.3|32366.3|32361.7|32321.7|177
1722816900000|2024-08-05 00:15:00|32382|32342|32361.7|32321.7|32392|32352|32356.7|32316.7|79
1722817200000|2024-08-05 00:20:00|32366.3|32326.3|32306.7|32266.7|32366.3|32326.3|32306.3|32266.3|64
1722817500000|2024-08-05 00:25:00|32306.3|32266.3|32316.7|32276.7|32316.7|32276.7|32306.3|32266.3|40
1722817800000|2024-08-05 00:30:00|32316.3|32276.3|32321.7|32281.7|32336.7|32296.7|32306.7|32266.7|90
1722818100000|2024-08-05 00:35:00|32322|32282|32321.7|32281.7|32336.7|32296.7|32316.7|32276.7|20
1722818400000|2024-08-05 00:40:00|32326.7|32286.7|32386.3|32346.3|32386.7|32346.7|32326.7|32286.7|113
1722818700000|2024-08-05 00:45:00|32386.7|32346.7|32381.3|32341.3|32386.7|32346.7|32366.7|32326.7|24
1722819000000|2024-08-05 00:50:00|32381.7|32341.7|32406.7|32366.7|32416.3|32376.3|32376.7|32336.7|85
1722819300000|2024-08-05 00:55:00|32411.7|32371.7|32407|32367|32417|32377|32406.3|32366.3|29
1722819600000|2024-08-05 01:00:00|32406.7|32366.7|32372|32332|32406.7|32366.7|32342|32302|72
1722819900000|2024-08-05 01:05:00|32371.7|32331.7|32412|32372|32421.3|32381.3|32371.7|32331.7|27
1722820200000|2024-08-05 01:10:00|32422|32382|32456.7|32416.7|32456.7|32416.7|32416.3|32376.3|29
1722820500000|2024-08-05 01:15:00|32461.3|32421.3|32491.7|32451.7|32516.7|32476.7|32461.3|32421.3|40
1722820800000|2024-08-05 01:20:00|32496.7|32456.7|32481.3|32441.3|32501.7|32461.7|32446.7|32406.7|28
1722821100000|2024-08-05 01:25:00|32476.7|32436.7|32496.7|32456.7|32501.3|32461.3|32466.7|32426.7|46
1722821400000|2024-08-05 01:30:00|32501.3|32461.3|32546.7|32506.7|32571.3|32531.3|32491.7|32451.7|28
1722821700000|2024-08-05 01:35:00|32546.3|32506.3|32586.3|32546.3|32586.7|32546.7|32541.7|32501.7|35
1722822000000|2024-08-05 01:40:00|32586.7|32546.7|32581.3|32541.3|32596.7|32556.7|32571.3|32531.3|62
1722822300000|2024-08-05 01:45:00|32581.7|32541.7|32581|32541|32591.3|32551.3|32575.7|32535.7|48
1722822600000|2024-08-05 01:50:00|32576.3|32536.3|32536.7|32496.7|32576.7|32536.7|32536.7|32496.7|90
1722822900000|2024-08-05 01:55:00|32536.3|32496.3|32536.3|32496.3|32546.3|32506.3|32526|32486|37
1722823200000|2024-08-05 02:00:00|32536|32496|32456.3|32416.3|32536|32496|32451.3|32411.3|39
1722823500000|2024-08-05 02:05:00|32461|32421|32446.3|32406.3|32486|32446|32446.3|32406.3|13
1722823800000|2024-08-05 02:10:00|32441.7|32401.7|32451.3|32411.3|32476|32436|32426.3|32386.3|45
1722824100000|2024-08-05 02:15:00|32456.3|32416.3|32466.3|32426.3|32476|32436|32456.3|32416.3|1
1722824400000|2024-08-05 02:20:00|32461.3|32421.3|32491.4|32451.4|32496.4|32456.4|32456.7|32416.7|5
1722824700000|2024-08-05 02:25:00|32486.7|32446.7|32486.4|32446.4|32506.7|32466.7|32481.4|32441.4|12
1722825000000|2024-08-05 02:30:00|32486.7|32446.7|32456.7|32416.7|32501|32461|32456.4|32416.4|29
1722825300000|2024-08-05 02:35:00|32466.7|32426.7|32466|32426|32476.7|32436.7|32466|32426|8
1722825600000|2024-08-05 02:40:00|32461.4|32421.4|32456.7|32416.7|32461.4|32421.4|32456|32416|9
1722825900000|2024-08-05 02:45:00|32461.4|32421.4|32471.4|32431.4|32476.7|32436.7|32461.4|32421.4|6
1722826200000|2024-08-05 02:50:00|32476.7|32436.7|32476.7|32436.7|32496|32456|32476|32436|61
1722826500000|2024-08-05 02:55:00|32481.4|32441.4|32477|32437|32481.7|32441.7|32467|32427|46
1722826800000|2024-08-05 03:00:00|32476.7|32436.7|32476.7|32436.7|32487|32447|32476.7|32436.7|65
1722827100000|2024-08-05 03:05:00|32477|32437|32462|32422|32477|32437|32461.7|32421.7|13
1722827400000|2024-08-05 03:10:00|32466.7|32426.7|32457|32417|32467|32427|32446.7|32406.7|22
1722827700000|2024-08-05 03:15:00|32456.7|32416.7|32461.4|32421.4|32467|32427|32446.7|32406.7|6
1722828000000|2024-08-05 03:20:00|32456.7|32416.7|32477|32437|32481.7|32441.7|32451.7|32411.7|6
1722828300000|2024-08-05 03:25:00|32476.7|32436.7|32471.7|32431.7|32486.7|32446.7|32471.4|32431.4|3
1722828600000|2024-08-05 03:30:00|32467|32427|32456.7|32416.7|32467|32427|32456.4|32416.4|1
1722828900000|2024-08-05 03:35:00|32456.4|32416.4|32447|32407|32456.7|32416.7|32446.7|32406.7|4
1722829200000|2024-08-05 03:40:00|32446.7|32406.7|32461.7|32421.7|32466.4|32426.4|32446.4|32406.4|17
1722829500000|2024-08-05 03:45:00|32477|32437|32476.7|32436.7|32477|32437|32466.4|32426.4|54
1722829800000|2024-08-05 03:50:00|32476.4|32436.4|32466.7|32426.7|32476.7|32436.7|32466.7|32426.7|5
1722830100000|2024-08-05 03:55:00|32476.4|32436.4|32456.7|32416.7|32476.4|32436.4|32456.7|32416.7|4
1722830400000|2024-08-05 04:00:00|32461.7|32421.7|32446.7|32406.7|32461.7|32421.7|32446.7|32406.7|3
1722830700000|2024-08-05 04:05:00|32446.4|32406.4|32436.7|32396.7|32446.4|32406.4|32436.4|32396.4|3
1722831000000|2024-08-05 04:10:00|32436.4|32396.4|32441.7|32401.7|32446.4|32406.4|32436.4|32396.4|4
1722831300000|2024-08-05 04:15:00|32441.4|32401.4|32436.4|32396.4|32441.4|32401.4|32436.4|32396.4|0
1722831600000|2024-08-05 04:20:00|32437|32397|32436.4|32396.4|32446.7|32406.7|32436.4|32396.4|5
1722831900000|2024-08-05 04:25:00|32436.7|32396.7|32416.7|32376.7|32436.7|32396.7|32416.7|32376.7|12
1722832200000|2024-08-05 04:30:00|32406.7|32366.7|32381.7|32341.7|32431.4|32391.4|32376.4|32336.4|46
1722832500000|2024-08-05 04:35:00|32386.4|32346.4|32391.7|32351.7|32391.7|32351.7|32371.7|32331.7|8
1722832800000|2024-08-05 04:40:00|32386.7|32346.7|32366.7|32326.7|32387|32347|32366.7|32326.7|6
1722833100000|2024-08-05 04:45:00|32367|32327|32366.7|32326.7|32371.7|32331.7|32366.4|32326.4|1
1722833400000|2024-08-05 04:50:00|32367|32327|32357|32317|32367|32327|32356.4|32316.4|7
1722833700000|2024-08-05 04:55:00|32356.7|32316.7|32326.7|32286.7|32361.7|32321.7|32326.7|32286.7|31
1722834000000|2024-08-05 05:00:00|32331.4|32291.4|32341.7|32301.7|32342.1|32302.1|32326.7|32286.7|3
1722834300000|2024-08-05 05:05:00|32342.1|32302.1|32316.7|32276.7|32342.1|32302.1|32316.7|32276.7|22
1722834600000|2024-08-05 05:10:00|32316.4|32276.4|32336.7|32296.7|32337.1|32297.1|32316.4|32276.4|13
1722834900000|2024-08-05 05:15:00|32331.7|32291.7|32321.7|32281.7|32331.7|32291.7|32316.7|32276.7|7
1722835200000|2024-08-05 05:20:00|32322.1|32282.1|32336.4|32296.4|32346.7|32306.7|32322.1|32282.1|9
1722835500000|2024-08-05 05:25:00|32336.7|32296.7|32321.7|32281.7|32336.7|32296.7|32321.7|32281.7|8
1722835800000|2024-08-05 05:30:00|32322.1|32282.1|32341.7|32301.7|32361.7|32321.7|32316.4|32276.4|27
1722836100000|2024-08-05 05:35:00|32342.1|32302.1|32336.7|32296.7|32351.7|32311.7|32316.7|32276.7|55
1722836400000|2024-08-05 05:40:00|32337.1|32297.1|32362.1|32322.1|32372.1|32332.1|32336.7|32296.7|22
1722836700000|2024-08-05 05:45:00|32361.7|32321.7|32292.1|32252.1|32361.7|32321.7|32291.7|32251.7|65
1722837000000|2024-08-05 05:50:00|32297.1|32257.1|32252.1|32212.1|32297.1|32257.1|32247.1|32207.1|50
1722837300000|2024-08-05 05:55:00|32251.7|32211.7|32272.1|32232.1|32286.7|32246.7|32251.7|32211.7|27
1722837600000|2024-08-05 06:00:00|32276.7|32236.7|32247.1|32207.1|32277.1|32237.1|32246.7|32206.7|69
1722837900000|2024-08-05 06:05:00|32246.7|32206.7|32282.1|32242.1|32297.1|32257.1|32246.7|32206.7|64
1722838200000|2024-08-05 06:10:00|32277.1|32237.1|32276.7|32236.7|32297.1|32257.1|32267.1|32227.1|10
1722838500000|2024-08-05 06:15:00|32277.1|32237.1|32272.1|32232.1|32307.1|32267.1|32266.7|32226.7|15
1722838800000|2024-08-05 06:20:00|32276.7|32236.7|32172.8|32132.8|32276.7|32236.7|32172.8|32132.8|119
1722839100000|2024-08-05 06:25:00|32177.4|32137.4|32212.4|32172.4|32227.4|32187.4|32172.8|32132.8|65
1722839400000|2024-08-05 06:30:00|32207.8|32167.8|32262.8|32222.8|32267.4|32227.4|32207.4|32167.4|45
1722839700000|2024-08-05 06:35:00|32267.4|32227.4|32252.8|32212.8|32287.8|32247.8|32252.4|32212.4|26
1722840000000|2024-08-05 06:40:00|32247.8|32207.8|32297.4|32257.4|32312.8|32272.8|32247.8|32207.8|37
1722840300000|2024-08-05 06:45:00|32297.1|32257.1|32297.4|32257.4|32307.4|32267.4|32267.8|32227.8|31
1722840600000|2024-08-05 06:50:00|32302.4|32262.4|32232.8|32192.8|32307.4|32267.4|32232.8|32192.8|59
1722840900000|2024-08-05 06:55:00|32237.4|32197.4|32227.8|32187.8|32257.4|32217.4|32217.8|32177.8|52
1722841200000|2024-08-05 07:00:00|32217.8|32177.8|32207.4|32167.4|32227.4|32187.4|32207.4|32167.4|28
1722841500000|2024-08-05 07:05:00|32202.8|32162.8|32207.4|32167.4|32217.4|32177.4|32187.1|32147.1|16
1722841800000|2024-08-05 07:10:00|32207.1|32167.1|32227.4|32187.4|32227.4|32187.4|32207.1|32167.1|13
1722842100000|2024-08-05 07:15:00|32227.1|32187.1|32252.1|32212.1|32257.4|32217.4|32227.1|32187.1|46
1722842400000|2024-08-05 07:20:00|32252.4|32212.4|32267.4|32227.4|32287.4|32247.4|32247.4|32207.4|15
1722842700000|2024-08-05 07:25:00|32272.1|32232.1|32237.1|32197.1|32277.4|32237.4|32227.1|32187.1|136
1722843000000|2024-08-05 07:30:00|32237.4|32197.4|32267.4|32227.4|32277.8|32237.8|32217.4|32177.4|86
1722843300000|2024-08-05 07:35:00|32277.1|32237.1|32267.4|32227.4|32282.4|32242.4|32257.4|32217.4|45
1722843600000|2024-08-05 07:40:00|32267.1|32227.1|32297.1|32257.1|32297.4|32257.4|32267.1|32227.1|15
1722843900000|2024-08-05 07:45:00|32292.4|32252.4|32317.4|32277.4|32317.4|32277.4|32292.1|32252.1|12
1722844200000|2024-08-05 07:50:00|32317.1|32277.1|32377.4|32337.4|32377.4|32337.4|32312.4|32272.4|45
1722844500000|2024-08-05 07:55:00|32377.1|32337.1|32397.1|32357.1|32407.4|32367.4|32377.1|32337.1|37
1722844800000|2024-08-05 08:00:00|32387.1|32347.1|32407.1|32367.1|32407.4|32367.4|32387.1|32347.1|52
1722845100000|2024-08-05 08:05:00|32411.7|32371.7|32436.7|32396.7|32461.7|32421.7|32411.7|32371.7|113
1722845400000|2024-08-05 08:10:00|32446.7|32406.7|32456.7|32416.7|32466.4|32426.4|32441.7|32401.7|28
1722845700000|2024-08-05 08:15:00|32461.4|32421.4|32416.7|32376.7|32461.7|32421.7|32396.7|32356.7|47
1722846000000|2024-08-05 08:20:00|32411.7|32371.7|32397.1|32357.1|32416.7|32376.7|32381.7|32341.7|50
1722846300000|2024-08-05 08:25:00|32396.7|32356.7|32387.1|32347.1|32397.1|32357.1|32371.7|32331.7|58
1722846600000|2024-08-05 08:30:00|32386.7|32346.7|32416.7|32376.7|32421.7|32381.7|32386.7|32346.7|23
1722846900000|2024-08-05 08:35:00|32416|32376|32417.1|32377.1|32417.1|32377.1|32397.1|32357.1|76
1722847200000|2024-08-05 08:40:00|32426.7|32386.7|32406.7|32366.7|32427.1|32387.1|32397.1|32357.1|68
1722847500000|2024-08-05 08:45:00|32402.1|32362.1|32376.7|32336.7|32402.1|32362.1|32376.7|32336.7|89
1722847800000|2024-08-05 08:50:00|32372.1|32332.1|32392.4|32352.4|32397.4|32357.4|32357.4|32317.4|120
1722848100000|2024-08-05 08:55:00|32392.1|32352.1|32387.4|32347.4|32397.4|32357.4|32377.1|32337.1|53
1722848400000|2024-08-05 09:00:00|32392.4|32352.4|32412.4|32372.4|32427.8|32387.8|32392.4|32352.4|35
1722848700000|2024-08-05 09:05:00|32417.1|32377.1|32387.4|32347.4|32417.4|32377.4|32377.4|32337.4|23
1722849000000|2024-08-05 09:10:00|32387.1|32347.1|32362.8|32322.8|32387.4|32347.4|32357.1|32317.1|16
1722849300000|2024-08-05 09:15:00|32367.8|32327.8|32402.4|32362.4|32407.4|32367.4|32362.4|32322.4|38
1722849600000|2024-08-05 09:20:00|32407.1|32367.1|32387.4|32347.4|32407.1|32367.1|32377.4|32337.4|36
1722849900000|2024-08-05 09:25:00|32382.4|32342.4|32397.8|32357.8|32402.4|32362.4|32377.4|32337.4|42
1722850200000|2024-08-05 09:30:00|32397.4|32357.4|32417.4|32377.4|32427.4|32387.4|32397.1|32357.1|9
1722850500000|2024-08-05 09:35:00|32417.1|32377.1|32367.4|32327.4|32417.1|32377.1|32367.4|32327.4|34
1722850800000|2024-08-05 09:40:00|32367.1|32327.1|32367.1|32327.1|32377.4|32337.4|32347.4|32307.4|42
1722851100000|2024-08-05 09:45:00|32357.4|32317.4|32347.8|32307.8|32367.4|32327.4|32347.4|32307.4|24
1722851400000|2024-08-05 09:50:00|32357.4|32317.4|32342.1|32302.1|32357.4|32317.4|32342.1|32302.1|55
1722851700000|2024-08-05 09:55:00|32317.4|32277.4|32307.1|32267.1|32327.1|32287.1|32297.1|32257.1|40
1722852000000|2024-08-05 10:00:00|32307.5|32267.5|32322.8|32282.8|32332.8|32292.8|32307.1|32267.1|20
1722852300000|2024-08-05 10:05:00|32322.5|32282.5|32317.1|32277.1|32327.5|32287.5|32297.8|32257.8|106
1722852600000|2024-08-05 10:10:00|32307.8|32267.8|32347.1|32307.1|32347.5|32307.5|32307.8|32267.8|100
1722852900000|2024-08-05 10:15:00|32347.5|32307.5|32327.1|32287.1|32367.5|32327.5|32327.1|32287.1|91
1722853200000|2024-08-05 10:20:00|32317.8|32277.8|32282.5|32242.5|32327.5|32287.5|32282.5|32242.5|126
1722853500000|2024-08-05 10:25:00|32287.5|32247.5|32317.8|32277.8|32317.8|32277.8|32282.5|32242.5|59
1722853800000|2024-08-05 10:30:00|32317.5|32277.5|32302.8|32262.8|32317.8|32277.8|32297.8|32257.8|28
1722854100000|2024-08-05 10:35:00|32307.8|32267.8|32307.8|32267.8|32327.8|32287.8|32302.8|32262.8|39
1722854400000|2024-08-05 10:40:00|32307.5|32267.5|32277.8|32237.8|32307.5|32267.5|32277.5|32237.5|38
1722854700000|2024-08-05 10:45:00|32277.5|32237.5|32192.8|32152.8|32277.5|32237.5|32192.8|32152.8|229
1722855000000|2024-08-05 10:50:00|32187.8|32147.8|32197.5|32157.5|32197.8|32157.8|32177.8|32137.8|148
1722855300000|2024-08-05 10:55:00|32192.8|32152.8|32187.5|32147.5|32197.8|32157.8|32187.5|32147.5|24
1722855600000|2024-08-05 11:00:00|32178.2|32138.2|32162.8|32122.8|32197.8|32157.8|32162.8|32122.8|56
1722855900000|2024-08-05 11:05:00|32157.8|32117.8|32152.8|32112.8|32157.8|32117.8|32127.8|32087.8|48
1722856200000|2024-08-05 11:10:00|32148.2|32108.2|32172.5|32132.5|32182.8|32142.8|32147.5|32107.5|43
1722856500000|2024-08-05 11:15:00|32167.8|32127.8|32112.8|32072.8|32167.8|32127.8|32107.8|32067.8|33
1722856800000|2024-08-05 11:20:00|32107.8|32067.8|32087.5|32047.5|32117.8|32077.8|32077.8|32037.8|162
1722857100000|2024-08-05 11:25:00|32082.8|32042.8|32068.2|32028.2|32092.8|32052.8|32058.2|32018.2|69
1722857400000|2024-08-05 11:30:00|32067.8|32027.8|32063.5|32023.5|32093.2|32053.2|32053.5|32013.5|104
1722857700000|2024-08-05 11:35:00|32068.5|32028.5|32078.2|32038.2|32088.5|32048.5|32063.5|32023.5|73
1722858000000|2024-08-05 11:40:00|32073.5|32033.5|32073.5|32033.5|32098.2|32058.2|32068.5|32028.5|71
1722858300000|2024-08-05 11:45:00|32078.2|32038.2|32028.9|31988.9|32078.2|32038.2|32028.5|31988.5|193
1722858600000|2024-08-05 11:50:00|32029.2|31989.2|32018.9|31978.9|32039.2|31999.2|32008.9|31968.9|84
1722858900000|2024-08-05 11:55:00|32014.2|31974.2|32028.9|31988.9|32039.2|31999.2|32009.2|31969.2|154
1722859200000|2024-08-05 12:00:00|32038.2|31998.2|32019.2|31979.2|32068.9|32028.9|32019.2|31979.2|216
1722859500000|2024-08-05 12:05:00|32014.2|31974.2|32004.6|31964.6|32019.2|31979.2|31979.6|31939.6|166
1722859800000|2024-08-05 12:10:00|32009.2|31969.2|32059.6|32019.6|32069.2|32029.2|32004.2|31964.2|112
1722860100000|2024-08-05 12:15:00|32069.2|32029.2|32039.2|31999.2|32070|32030|32029.6|31989.6|28
1722860400000|2024-08-05 12:20:00|32039.6|31999.6|32009.6|31969.6|32040|32000|32000|31960|99
1722860700000|2024-08-05 12:25:00|32010|31970|32019.6|31979.6|32029.6|31989.6|32000|31960|50
1722861000000|2024-08-05 12:30:00|32015|31975|32000|31960|32015|31975|31980|31940|100
1722861300000|2024-08-05 12:35:00|32005|31965|32029.6|31989.6|32030|31990|32000|31960|124
1722861600000|2024-08-05 12:40:00|32030|31990|32044.6|32004.6|32044.6|32004.6|32025|31985|5
1722864600000|2024-08-05 13:30:00|32034.6|31994.6|32248.9|32208.9|32288.9|32248.9|32019.6|31979.6|2169
1722864900000|2024-08-05 13:35:00|32244.3|32204.3|32338.9|32298.9|32373.9|32333.9|32228.9|32188.9|1259
1722865200000|2024-08-05 13:40:00|32338.6|32298.6|32328.9|32288.9|32378.9|32338.9|32298.6|32258.6|827
1722865500000|2024-08-05 13:45:00|32338.9|32298.9|32368.9|32328.9|32423.6|32383.6|32318.9|32278.9|813
1722865800000|2024-08-05 13:50:00|32359.6|32319.6|32308.9|32268.9|32378.2|32338.2|32289.3|32249.3|508
1722866100000|2024-08-05 13:55:00|32309.3|32269.3|32299.6|32259.6|32319.6|32279.6|32260|32220|980
1722866400000|2024-08-05 14:00:00|32299.3|32259.3|32369.3|32329.3|32429.3|32389.3|32299.3|32259.3|769
1722866700000|2024-08-05 14:05:00|32359.6|32319.6|32364.3|32324.3|32379.3|32339.3|32280|32240|884
1722867000000|2024-08-05 14:10:00|32359.6|32319.6|32419.3|32379.3|32419.6|32379.6|32319.3|32279.3|1011
1722867300000|2024-08-05 14:15:00|32419.6|32379.6|32519.3|32479.3|32519.3|32479.3|32349.6|32309.6|1065
1722867600000|2024-08-05 14:20:00|32519.6|32479.6|32469.3|32429.3|32519.6|32479.6|32429.3|32389.3|940
1722867900000|2024-08-05 14:25:00|32459.6|32419.6|32399.3|32359.3|32469.3|32429.3|32389.3|32349.3|528
1722868200000|2024-08-05 14:30:00|32409.3|32369.3|32309.6|32269.6|32409.3|32369.3|32279.6|32239.6|767
1722868500000|2024-08-05 14:35:00|32310|32270|32359.7|32319.7|32369.7|32329.7|32270|32230|372
1722868800000|2024-08-05 14:40:00|32364.3|32324.3|32469.7|32429.7|32474.7|32434.7|32324.7|32284.7|830
1722869100000|2024-08-05 14:45:00|32444.7|32404.7|32503.6|32463.6|32548.6|32508.6|32439.3|32399.3|766
1722869400000|2024-08-05 14:50:00|32508.6|32468.6|32428.6|32388.6|32518.6|32478.6|32418.6|32378.6|361
1722869700000|2024-08-05 14:55:00|32419.3|32379.3|32393.9|32353.9|32438.6|32398.6|32388.6|32348.6|134
1722870000000|2024-08-05 15:00:00|32368.9|32328.9|32388.6|32348.6|32388.6|32348.6|32329.3|32289.3|327
1722870300000|2024-08-05 15:05:00|32383.9|32343.9|32398.6|32358.6|32403.6|32363.6|32338.9|32298.9|363
1722870600000|2024-08-05 15:10:00|32388.9|32348.9|32408.6|32368.6|32408.6|32368.6|32368.6|32328.6|156
1722870900000|2024-08-05 15:15:00|32408.9|32368.9|32359.3|32319.3|32428.6|32388.6|32338.9|32298.9|282
1722871200000|2024-08-05 15:20:00|32358.9|32318.9|32348.6|32308.6|32359.3|32319.3|32318.6|32278.6|256
1722871500000|2024-08-05 15:25:00|32349|32309|32279.3|32239.3|32364|32324|32264.3|32224.3|397
1722871800000|2024-08-05 15:30:00|32288.6|32248.6|32294|32254|32329|32289|32278.6|32238.6|369
1722872100000|2024-08-05 15:35:00|32289.3|32249.3|32339|32299|32339|32299|32269|32229|169
1722872400000|2024-08-05 15:40:00|32338.6|32298.6|32399|32359|32404|32364|32308.6|32268.6|170
1722872700000|2024-08-05 15:45:00|32404|32364|32309.3|32269.3|32408.6|32368.6|32304.3|32264.3|304
1722873000000|2024-08-05 15:50:00|32309|32269|32339|32299|32344|32304|32289.3|32249.3|164
1722873300000|2024-08-05 15:55:00|32338.6|32298.6|32359|32319|32399|32359|32329|32289|210
1722873600000|2024-08-05 16:00:00|32364|32324|32408.6|32368.6|32429|32389|32364|32324|324
1722873900000|2024-08-05 16:05:00|32408.2|32368.2|32438.6|32398.6|32438.6|32398.6|32384|32344|244
1722874200000|2024-08-05 16:10:00|32438.2|32398.2|32398.6|32358.6|32468.6|32428.6|32389.3|32349.3|332
1722874500000|2024-08-05 16:15:00|32408.6|32368.6|32348.6|32308.6|32409|32369|32344|32304|245
1722874800000|2024-08-05 16:20:00|32349|32309|32458.6|32418.6|32458.6|32418.6|32339|32299|388
1722875100000|2024-08-05 16:25:00|32454|32414|32469|32429|32489|32449|32439.3|32399.3|279
1722875400000|2024-08-05 16:30:00|32474|32434|32484|32444|32509|32469|32448.6|32408.6|223
1722875700000|2024-08-05 16:35:00|32488.6|32448.6|32479|32439|32499|32459|32459|32419|309
1722876000000|2024-08-05 16:40:00|32479.3|32439.3|32499|32459|32509|32469|32469|32429|167
1722876300000|2024-08-05 16:45:00|32508.6|32468.6|32578.6|32538.6|32578.6|32538.6|32504|32464|370
1722876600000|2024-08-05 16:50:00|32579.3|32539.3|32578.6|32538.6|32588.6|32548.6|32548.6|32508.6|379
1722876900000|2024-08-05 16:55:00|32579|32539|32578.6|32538.6|32598.6|32558.6|32568.6|32528.6|367
1722877200000|2024-08-05 17:00:00|32569.3|32529.3|32728.3|32688.3|32737.9|32697.9|32569|32529|656
1722877500000|2024-08-05 17:05:00|32727.9|32687.9|32712.9|32672.9|32747.9|32707.9|32698.3|32658.3|634
1722877800000|2024-08-05 17:10:00|32717.9|32677.9|32787.9|32747.9|32818.3|32778.3|32717.9|32677.9|516
1722878100000|2024-08-05 17:15:00|32782.9|32742.9|32837.5|32797.5|32847.9|32807.9|32782.9|32742.9|687
1722878400000|2024-08-05 17:20:00|32827.9|32787.9|32897.5|32857.5|32897.5|32857.5|32827.9|32787.9|574
1722878700000|2024-08-05 17:25:00|32907.9|32867.9|32957.9|32917.9|32967.5|32927.5|32907.9|32867.9|613
1722879000000|2024-08-05 17:30:00|32957.5|32917.5|32937.5|32897.5|32957.5|32917.5|32897.2|32857.2|821
1722879300000|2024-08-05 17:35:00|32937.9|32897.9|32967.2|32927.2|32977.2|32937.2|32907.9|32867.9|332
1722879600000|2024-08-05 17:40:00|32972.2|32932.2|33087.2|33047.2|33092.2|33052.2|32967.2|32927.2|577
1722879900000|2024-08-05 17:45:00|33077.2|33037.2|33197.9|33157.9|33227.5|33187.5|33067.9|33027.9|2026
1722880200000|2024-08-05 17:50:00|33197.5|33157.5|33177.5|33137.5|33197.9|33157.9|33147.9|33107.9|672
1722880500000|2024-08-05 17:55:00|33177.9|33137.9|33287.5|33247.5|33307.9|33267.9|33177.9|33137.9|1119
1722880800000|2024-08-05 18:00:00|33287.9|33247.9|33287.9|33247.9|33297.9|33257.9|33188.3|33148.3|1163
1722881100000|2024-08-05 18:05:00|33287.5|33247.5|33188.6|33148.6|33287.5|33247.5|33158.6|33118.6|1355
1722881400000|2024-08-05 18:10:00|33188.3|33148.3|33199|33159|33229.4|33189.4|33187.9|33147.9|2142
1722881700000|2024-08-05 18:15:00|33194|33154|33219|33179|33279|33239|33188.6|33148.6|864
1722902400000|2024-08-06 00:00:00|33144.5|33104.5|33063.7|33023.7|33179.1|33139.1|33063.7|33023.7|546
1722902700000|2024-08-06 00:05:00|33064.1|33024.1|33069.1|33029.1|33089.1|33049.1|33064.1|33024.1|386
1722903000000|2024-08-06 00:10:00|33073.7|33033.7|32954.1|32914.1|33073.7|33033.7|32949.5|32909.5|83
1722903300000|2024-08-06 00:15:00|32954.5|32914.5|32959.1|32919.1|32979.1|32939.1|32944.1|32904.1|42
1722903600000|2024-08-06 00:20:00|32958.7|32918.7|32953.7|32913.7|32968.7|32928.7|32943.7|32903.7|46
1722903900000|2024-08-06 00:25:00|32948.7|32908.7|32913.7|32873.7|32948.7|32908.7|32913.7|32873.7|4
1722904200000|2024-08-06 00:30:00|32918.7|32878.7|32964.1|32924.1|32968.7|32928.7|32913.7|32873.7|36
1722904500000|2024-08-06 00:35:00|32963.7|32923.7|33003.8|32963.8|33003.8|32963.8|32963.7|32923.7|14
1722904800000|2024-08-06 00:40:00|32998.8|32958.8|32943.8|32903.8|33013.8|32973.8|32943.8|32903.8|21
1722905100000|2024-08-06 00:45:00|32949.1|32909.1|32849.1|32809.1|32953.8|32913.8|32839.5|32799.5|66
1722905400000|2024-08-06 00:50:00|32844.1|32804.1|32904.5|32864.5|32904.5|32864.5|32839.9|32799.9|253
1722905700000|2024-08-06 00:55:00|32909.5|32869.5|32864.5|32824.5|32919.5|32879.5|32859.9|32819.9|63
1722906000000|2024-08-06 01:00:00|32859.9|32819.9|32839.9|32799.9|32884.9|32844.9|32839.9|32799.9|29
1722906300000|2024-08-06 01:05:00|32840.3|32800.3|32854.9|32814.9|32889.5|32849.5|32829.9|32789.9|53
1722906600000|2024-08-06 01:10:00|32859.5|32819.5|32844.9|32804.9|32864.9|32824.9|32829.5|32789.5|17
1722906900000|2024-08-06 01:15:00|32844.5|32804.5|32829.9|32789.9|32849.9|32809.9|32819.5|32779.5|14
1722907200000|2024-08-06 01:20:00|32839.5|32799.5|32839.5|32799.5|32844.5|32804.5|32814.5|32774.5|27
1722907500000|2024-08-06 01:25:00|32839.9|32799.9|32839.9|32799.9|32869.5|32829.5|32829.9|32789.9|9
1722907800000|2024-08-06 01:30:00|32840.3|32800.3|32844.5|32804.5|32879.5|32839.5|32839.5|32799.5|30
1722908100000|2024-08-06 01:35:00|32844.9|32804.9|32854.9|32814.9|32884.9|32844.9|32839.1|32799.1|12
1722908400000|2024-08-06 01:40:00|32854.5|32814.5|32874.5|32834.5|32874.5|32834.5|32839.9|32799.9|16
1722908700000|2024-08-06 01:45:00|32869.5|32829.5|32979.1|32939.1|32979.1|32939.1|32864.5|32824.5|60
1722909000000|2024-08-06 01:50:00|32979.5|32939.5|33009.5|32969.5|33039.5|32999.5|32979.5|32939.5|49
1722909300000|2024-08-06 01:55:00|33009.9|32969.9|33009.5|32969.5|33029.5|32989.5|32979.9|32939.9|25
1722909600000|2024-08-06 02:00:00|33009.9|32969.9|33004.5|32964.5|33014.5|32974.5|32979.5|32939.5|22
1722909900000|2024-08-06 02:05:00|32999.5|32959.5|32984.5|32944.5|33009.9|32969.9|32969.5|32929.5|36
1722910200000|2024-08-06 02:10:00|32979.9|32939.9|32939.9|32899.9|32989.9|32949.9|32939.5|32899.5|69
1722910500000|2024-08-06 02:15:00|32939.5|32899.5|32945.3|32905.3|32960.3|32920.3|32939.5|32899.5|16
1722910800000|2024-08-06 02:20:00|32939.9|32899.9|32979.9|32939.9|32980.3|32940.3|32930.3|32890.3|25
1722911100000|2024-08-06 02:25:00|32979.5|32939.5|32954.9|32914.9|32985.3|32945.3|32949.9|32909.9|21
1722911400000|2024-08-06 02:30:00|32949.9|32909.9|32909.9|32869.9|32949.9|32909.9|32909.9|32869.9|32
1722911700000|2024-08-06 02:35:00|32909.5|32869.5|32954.5|32914.5|32969.5|32929.5|32909.5|32869.5|30
1722912000000|2024-08-06 02:40:00|32949.9|32909.9|32954.5|32914.5|32959.9|32919.9|32934.5|32894.5|28
1722912300000|2024-08-06 02:45:00|32954.2|32914.2|32984.5|32944.5|32999.5|32959.5|32929.5|32889.5|56
1722912600000|2024-08-06 02:50:00|32979.9|32939.9|32934.5|32894.5|32994.5|32954.5|32929.5|32889.5|47
1722912900000|2024-08-06 02:55:00|32929.5|32889.5|32914.5|32874.5|32934.5|32894.5|32904.5|32864.5|62
1722913200000|2024-08-06 03:00:00|32909.9|32869.9|32944.6|32904.6|32949.6|32909.6|32899.5|32859.5|35
1722913500000|2024-08-06 03:05:00|32949.6|32909.6|32949.6|32909.6|32949.9|32909.9|32929.6|32889.6|27
1722913800000|2024-08-06 03:10:00|32949.9|32909.9|32949.2|32909.2|32964.6|32924.6|32939.6|32899.6|59
1722914100000|2024-08-06 03:15:00|32944.6|32904.6|32924.6|32884.6|32949.6|32909.6|32910.3|32870.3|28
1722914400000|2024-08-06 03:20:00|32924.9|32884.9|32954.9|32914.9|32959.9|32919.9|32919.6|32879.6|20
1722914700000|2024-08-06 03:25:00|32954.6|32914.6|32984.6|32944.6|32989.2|32949.2|32949.6|32909.6|45
1722915000000|2024-08-06 03:30:00|32984.2|32944.2|32934.9|32894.9|32989.6|32949.6|32929.9|32889.9|23
1722915300000|2024-08-06 03:35:00|32939.6|32899.6|32974.9|32934.9|32979.9|32939.9|32934.9|32894.9|3
1722915600000|2024-08-06 03:40:00|32974.6|32934.6|33019.9|32979.9|33024.6|32984.6|32974.6|32934.6|74
1722915900000|2024-08-06 03:45:00|33019.6|32979.6|32999.6|32959.6|33024.6|32984.6|32989.6|32949.6|32
1722916200000|2024-08-06 03:50:00|32999.2|32959.2|32984.6|32944.6|32999.6|32959.6|32969.6|32929.6|50
1722916500000|2024-08-06 03:55:00|32989.2|32949.2|32989.2|32949.2|33008.8|32968.8|32984.2|32944.2|20
1722916800000|2024-08-06 04:00:00|32989.6|32949.6|32989.2|32949.2|32989.6|32949.6|32989.2|32949.2|0
1722917100000|2024-08-06 04:05:00|32984.2|32944.2|32969.6|32929.6|32984.2|32944.2|32969.6|32929.6|7
1722917400000|2024-08-06 04:10:00|32970.3|32930.3|32999.6|32959.6|32999.6|32959.6|32970.3|32930.3|6
1722917700000|2024-08-06 04:15:00|32999.2|32959.2|32989.6|32949.6|32999.6|32959.6|32989.6|32949.6|1
1722918000000|2024-08-06 04:20:00|32989.2|32949.2|32994.6|32954.6|32999.2|32959.2|32989.2|32949.2|4
1722918300000|2024-08-06 04:25:00|32990|32950|32984.6|32944.6|32999.2|32959.2|32979.6|32939.6|2
1722918600000|2024-08-06 04:30:00|32989.6|32949.6|32999.2|32959.2|33009.6|32969.6|32989.2|32949.2|9
1722918900000|2024-08-06 04:35:00|32959.6|32919.6|32969.6|32929.6|32974.2|32934.2|32950|32910|33
1722919200000|2024-08-06 04:40:00|32974.6|32934.6|32979.6|32939.6|32989.6|32949.6|32974.2|32934.2|47
1722919500000|2024-08-06 04:45:00|32984.6|32944.6|32933.8|32893.8|32984.6|32944.6|32933.8|32893.8|52
1722919800000|2024-08-06 04:50:00|32938.8|32898.8|32949.2|32909.2|32954.2|32914.2|32928.8|32888.8|11
1722920100000|2024-08-06 04:55:00|32954.2|32914.2|32948.8|32908.8|32958.8|32918.8|32948.8|32908.8|6
1722920400000|2024-08-06 05:00:00|32949.2|32909.2|32953.8|32913.8|32958.8|32918.8|32948.8|32908.8|5
1722920700000|2024-08-06 05:05:00|32949.2|32909.2|32939.2|32899.2|32949.2|32909.2|32934.2|32894.2|4
1722921000000|2024-08-06 05:10:00|32938.8|32898.8|32939.2|32899.2|32939.2|32899.2|32929.2|32889.2|2
1722921300000|2024-08-06 05:15:00|32943.8|32903.8|32909.2|32869.2|32943.8|32903.8|32909.2|32869.2|22
1722921600000|2024-08-06 05:20:00|32914.2|32874.2|32893.8|32853.8|32914.2|32874.2|32893.8|32853.8|10
1722921900000|2024-08-06 05:25:00|32898.8|32858.8|32894.2|32854.2|32904.2|32864.2|32889.6|32849.6|2
1722922200000|2024-08-06 05:30:00|32889.6|32849.6|32919.2|32879.2|32919.2|32879.2|32879.2|32839.2|33
1722922500000|2024-08-06 05:35:00|32919.6|32879.6|32893.8|32853.8|32919.6|32879.6|32893.8|32853.8|16
1722922800000|2024-08-06 05:40:00|32894.2|32854.2|32899.2|32859.2|32909.2|32869.2|32889.2|32849.2|4
1722923100000|2024-08-06 05:45:00|32903.8|32863.8|32889.2|32849.2|32903.8|32863.8|32878.8|32838.8|10
1722923400000|2024-08-06 05:50:00|32888.8|32848.8|32888.8|32848.8|32898.8|32858.8|32869.6|32829.6|44
1722923700000|2024-08-06 05:55:00|32884.2|32844.2|32888.8|32848.8|32888.8|32848.8|32868.8|32828.8|16
1722924000000|2024-08-06 06:00:00|32884.2|32844.2|32869.6|32829.6|32888.8|32848.8|32859.6|32819.6|47
1722924300000|2024-08-06 06:05:00|32869.2|32829.2|32844.2|32804.2|32869.2|32829.2|32819.6|32779.6|144
1722924600000|2024-08-06 06:10:00|32848.8|32808.8|32839.6|32799.6|32864.2|32824.2|32838.8|32798.8|17
1722924900000|2024-08-06 06:15:00|32834.2|32794.2|32864.2|32824.2|32878.8|32838.8|32834.2|32794.2|23
1722925200000|2024-08-06 06:20:00|32864.6|32824.6|32909.6|32869.6|32909.6|32869.6|32864.2|32824.2|15
1722925500000|2024-08-06 06:25:00|32909.2|32869.2|32899.6|32859.6|32909.6|32869.6|32874.2|32834.2|24
1722925800000|2024-08-06 06:30:00|32899.2|32859.2|32904.2|32864.2|32909.2|32869.2|32889.2|32849.2|17
1722926100000|2024-08-06 06:35:00|32899.2|32859.2|32879.2|32839.2|32904.2|32864.2|32859.2|32819.2|21
1722926400000|2024-08-06 06:40:00|32878.9|32838.9|32819.2|32779.2|32879.2|32839.2|32819.2|32779.2|31
1722926700000|2024-08-06 06:45:00|32809.2|32769.2|32814.6|32774.6|32819.2|32779.2|32784.2|32744.2|46
1722927000000|2024-08-06 06:50:00|32814.2|32774.2|32779.2|32739.2|32819.6|32779.6|32779.2|32739.2|33
1722927300000|2024-08-06 06:55:00|32778.9|32738.9|32779.2|32739.2|32789.2|32749.2|32773.9|32733.9|39
1722927600000|2024-08-06 07:00:00|32778.9|32738.9|32809.2|32769.2|32819.6|32779.6|32759.2|32719.2|31
1722927900000|2024-08-06 07:05:00|32804.6|32764.6|32814.2|32774.2|32824.2|32784.2|32804.2|32764.2|46
1722928200000|2024-08-06 07:10:00|32813.9|32773.9|32824.6|32784.6|32829.3|32789.3|32808.9|32768.9|19
1722928500000|2024-08-06 07:15:00|32829.3|32789.3|32864.3|32824.3|32869.3|32829.3|32829.3|32789.3|20
1722928800000|2024-08-06 07:20:00|32863.9|32823.9|32829.3|32789.3|32868.9|32828.9|32828.9|32788.9|40
1722929100000|2024-08-06 07:25:00|32828.9|32788.9|32838.9|32798.9|32838.9|32798.9|32818.9|32778.9|38
1722929400000|2024-08-06 07:30:00|32833.9|32793.9|32784.3|32744.3|32833.9|32793.9|32784.3|32744.3|39
1722929700000|2024-08-06 07:35:00|32788.9|32748.9|32773.9|32733.9|32818.9|32778.9|32769.3|32729.3|77
1722930000000|2024-08-06 07:40:00|32769.3|32729.3|32754.3|32714.3|32774.3|32734.3|32749.3|32709.3|71
1722930300000|2024-08-06 07:45:00|32749.3|32709.3|32719.6|32679.6|32759.6|32719.6|32719.3|32679.3|51
1722930600000|2024-08-06 07:50:00|32719.3|32679.3|32729.3|32689.3|32759.3|32719.3|32719.3|32679.3|42
1722930900000|2024-08-06 07:55:00|32728.9|32688.9|32744.7|32704.7|32759.3|32719.3|32724.7|32684.7|29
1722931200000|2024-08-06 08:00:00|32740|32700|32744.7|32704.7|32749.7|32709.7|32729.3|32689.3|44
1722931500000|2024-08-06 08:05:00|32744.3|32704.3|32784.3|32744.3|32784.3|32744.3|32729.7|32689.7|74
1722931800000|2024-08-06 08:10:00|32779.7|32739.7|32778.9|32738.9|32794.3|32754.3|32769.3|32729.3|14
1722932100000|2024-08-06 08:15:00|32779.3|32739.3|32778.9|32738.9|32784.3|32744.3|32769.7|32729.7|11
1722932400000|2024-08-06 08:20:00|32769.7|32729.7|32808.9|32768.9|32829.3|32789.3|32769.7|32729.7|83
1722932700000|2024-08-06 08:25:00|32808.5|32768.5|32848.9|32808.9|32853.9|32813.9|32808.5|32768.5|34
1722933000000|2024-08-06 08:30:00|32849.3|32809.3|32839.3|32799.3|32854.3|32814.3|32828.9|32788.9|35
1722933300000|2024-08-06 08:35:00|32833.9|32793.9|32809.3|32769.3|32834.7|32794.7|32804.3|32764.3|25
1722933600000|2024-08-06 08:40:00|32799.7|32759.7|32779.7|32739.7|32803.9|32763.9|32779.3|32739.3|58
1722933900000|2024-08-06 08:45:00|32789.3|32749.3|32809.3|32769.3|32809.7|32769.7|32784.3|32744.3|59
1722934200000|2024-08-06 08:50:00|32809.7|32769.7|32829.3|32789.3|32849.3|32809.3|32809.7|32769.7|34
1722934500000|2024-08-06 08:55:00|32820.1|32780.1|32784.7|32744.7|32839.3|32799.3|32779.7|32739.7|70
1722934800000|2024-08-06 09:00:00|32779.7|32739.7|32789.3|32749.3|32789.3|32749.3|32764.7|32724.7|52
1722935100000|2024-08-06 09:05:00|32789.7|32749.7|32809.3|32769.3|32809.7|32769.7|32784.7|32744.7|90
1722935400000|2024-08-06 09:10:00|32809.7|32769.7|32763.9|32723.9|32809.7|32769.7|32749.3|32709.3|79
1722935700000|2024-08-06 09:15:00|32764.3|32724.3|32749.3|32709.3|32783.9|32743.9|32744.7|32704.7|47
1722936000000|2024-08-06 09:20:00|32749.7|32709.7|32764.7|32724.7|32779.3|32739.3|32749.3|32709.3|56
1722936300000|2024-08-06 09:25:00|32759.7|32719.7|32759.3|32719.3|32769.3|32729.3|32749.3|32709.3|13
1722936600000|2024-08-06 09:30:00|32754.7|32714.7|32799.3|32759.3|32799.7|32759.7|32750.1|32710.1|71
1722936900000|2024-08-06 09:35:00|32794.7|32754.7|32799.3|32759.3|32809.7|32769.7|32789.3|32749.3|45
1722937200000|2024-08-06 09:40:00|32794.3|32754.3|32799.3|32759.3|32809.7|32769.7|32779.7|32739.7|17
1722937500000|2024-08-06 09:45:00|32790.1|32750.1|32784.7|32744.7|32799.3|32759.3|32779.3|32739.3|50
1722937800000|2024-08-06 09:50:00|32789.3|32749.3|32794.7|32754.7|32809.3|32769.3|32779.3|32739.3|29
1722938100000|2024-08-06 09:55:00|32799.3|32759.3|32778.9|32738.9|32799.3|32759.3|32769.3|32729.3|42
1722938400000|2024-08-06 10:00:00|32779.3|32739.3|32794.3|32754.3|32794.3|32754.3|32778.9|32738.9|36
1722938700000|2024-08-06 10:05:00|32798.9|32758.9|32819.3|32779.3|32819.7|32779.7|32789.3|32749.3|72
1722939000000|2024-08-06 10:10:00|32819.7|32779.7|32859.3|32819.3|32869.3|32829.3|32819.7|32779.7|137
1722939300000|2024-08-06 10:15:00|32858.9|32818.9|32834.3|32794.3|32859.3|32819.3|32834.3|32794.3|88
1722939600000|2024-08-06 10:20:00|32829.7|32789.7|32908.5|32868.5|32968.5|32928.5|32829.3|32789.3|364
1722939900000|2024-08-06 10:25:00|32918.5|32878.5|32918.5|32878.5|32938.5|32898.5|32908.5|32868.5|79
1722940200000|2024-08-06 10:30:00|32918.1|32878.1|32983.1|32943.1|32988.1|32948.1|32908.5|32868.5|144
1722940500000|2024-08-06 10:35:00|32982.7|32942.7|33197|33157|33207|33167|32977.7|32937.7|481
1722940800000|2024-08-06 10:40:00|33187.4|33147.4|33247.7|33207.7|33267|33227|33167.4|33127.4|477
1722941100000|2024-08-06 10:45:00|33247.4|33207.4|33138.1|33098.1|33277.4|33237.4|33117.4|33077.4|294
1722941400000|2024-08-06 10:50:00|33137.7|33097.7|33078.5|33038.5|33153.1|33113.1|33068.1|33028.1|184
1722941700000|2024-08-06 10:55:00|33083.1|33043.1|33073.9|33033.9|33098.5|33058.5|33058.5|33018.5|80
1722942000000|2024-08-06 11:00:00|33078.5|33038.5|33163.1|33123.1|33173.1|33133.1|33068.5|33028.5|280
1722942300000|2024-08-06 11:05:00|33158.5|33118.5|33147.8|33107.8|33192.8|33152.8|33147.8|33107.8|145
1722942600000|2024-08-06 11:10:00|33148.1|33108.1|33137.8|33097.8|33157.8|33117.8|33112.8|33072.8|100
1722942900000|2024-08-06 11:15:00|33142.8|33102.8|33127.8|33087.8|33157.8|33117.8|33117.8|33077.8|157
1722943200000|2024-08-06 11:20:00|33137.8|33097.8|33078.2|33038.2|33147.8|33107.8|33078.2|33038.2|89
1722943500000|2024-08-06 11:25:00|33077.8|33037.8|33017.8|32977.8|33088.2|33048.2|33008.2|32968.2|271
1722943800000|2024-08-06 11:30:00|33013.2|32973.2|33038.2|32998.2|33062.8|33022.8|32998.2|32958.2|242
1722944100000|2024-08-06 11:35:00|33043.2|33003.2|33027.8|32987.8|33048.2|33008.2|32978.5|32938.5|461
1722944400000|2024-08-06 11:40:00|33028.2|32988.2|32968.5|32928.5|33077|33037|32963.5|32923.5|349
1722944700000|2024-08-06 11:45:00|32963.5|32923.5|33072.4|33032.4|33082|33042|32958.2|32918.2|327
1722945000000|2024-08-06 11:50:00|33067.8|33027.8|33023.2|32983.2|33072.4|33032.4|32988.6|32948.6|195
1722945300000|2024-08-06 11:55:00|33018.6|32978.6|33077.4|33037.4|33077.8|33037.8|33018.6|32978.6|200
1722945600000|2024-08-06 12:00:00|33077.8|33037.8|33117.8|33077.8|33127.8|33087.8|33038.6|32998.6|263
1722945900000|2024-08-06 12:05:00|33117.4|33077.4|33177.8|33137.8|33182.8|33142.8|33107.8|33067.8|312
1722946200000|2024-08-06 12:10:00|33172.8|33132.8|33158.2|33118.2|33192.8|33152.8|33127.8|33087.8|303
1722946500000|2024-08-06 12:15:00|33157.8|33117.8|33078.6|33038.6|33157.8|33117.8|33058.2|33018.2|220
1722946800000|2024-08-06 12:20:00|33078.2|33038.2|33128.2|33088.2|33128.6|33088.6|33078.2|33038.2|118
1722947100000|2024-08-06 12:25:00|33127.8|33087.8|33142.8|33102.8|33147.8|33107.8|33083.2|33043.2|418
1722947400000|2024-08-06 12:30:00|33137.8|33097.8|33187.4|33147.4|33187.4|33147.4|33117.8|33077.8|121
1722947700000|2024-08-06 12:35:00|33187.8|33147.8|33242.8|33202.8|33247.4|33207.4|33168.2|33128.2|325
1722948000000|2024-08-06 12:40:00|33238.2|33198.2|33252.8|33212.8|33338.2|33298.2|33227.4|33187.4|540
1722951000000|2024-08-06 13:30:00|33357.8|33317.8|33387.8|33347.8|33497.8|33457.8|33312.4|33272.4|3953
1722951300000|2024-08-06 13:35:00|33388.2|33348.2|33408.6|33368.6|33419|33379|33248.6|33208.6|1207
1722951600000|2024-08-06 13:40:00|33408.2|33368.2|33199|33159|33418.2|33378.2|33198.6|33158.6|1518
1722951900000|2024-08-06 13:45:00|33209|33169|33159.4|33119.4|33219.4|33179.4|33124.4|33084.4|974
1722952200000|2024-08-06 13:50:00|33169.4|33129.4|33120.2|33080.2|33190.2|33150.2|33089.8|33049.8|791
1722952500000|2024-08-06 13:55:00|33119.8|33079.8|33120.6|33080.6|33141|33101|33065.2|33025.2|691
1722952800000|2024-08-06 14:00:00|33115.6|33075.6|33211|33171|33231|33191|33051|33011|1202
1722953100000|2024-08-06 14:05:00|33210.6|33170.6|33210.6|33170.6|33241|33201|33160.6|33120.6|678
1722953400000|2024-08-06 14:10:00|33206|33166|33210.6|33170.6|33211|33171|33141.4|33101.4|743
1722953700000|2024-08-06 14:15:00|33201.4|33161.4|33131.8|33091.8|33211|33171|33131.8|33091.8|700
1722954000000|2024-08-06 14:20:00|33136.4|33096.4|33091.4|33051.4|33141.4|33101.4|33031.8|32991.8|1309
1722954300000|2024-08-06 14:25:00|33081.8|33041.8|33111.4|33071.4|33151|33111|33031.4|32991.4|1448
1722954600000|2024-08-06 14:30:00|33116|33076|33030.6|32990.6|33141|33101|32986.4|32946.4|1235
1722954900000|2024-08-06 14:35:00|33039.8|32999.8|33006|32966|33101|33061|32981|32941|889
1722955200000|2024-08-06 14:40:00|33001|32961|33020.6|32980.6|33021|32981|32931.4|32891.4|780
1722955500000|2024-08-06 14:45:00|33021|32981|33010.6|32970.6|33046|33006|32981.4|32941.4|608
1722955800000|2024-08-06 14:50:00|33006|32966|33050.6|33010.6|33060.2|33020.2|32980.6|32940.6|655
1722956100000|2024-08-06 14:55:00|33050.2|33010.2|33046|33006|33100.6|33060.6|33000.6|32960.6|769
1722956400000|2024-08-06 15:00:00|33050.6|33010.6|33101.4|33061.4|33141.4|33101.4|33041.4|33001.4|1154
1722956700000|2024-08-06 15:05:00|33100.6|33060.6|33130.6|33090.6|33141|33101|33081.4|33041.4|875
1722957000000|2024-08-06 15:10:00|33131|33091|33091.4|33051.4|33151.4|33111.4|33091|33051|525
1722957300000|2024-08-06 15:15:00|33100.6|33060.6|33130.6|33090.6|33140.6|33100.6|33100.6|33060.6|908
1722957600000|2024-08-06 15:20:00|33120.6|33080.6|33101|33061|33120.6|33080.6|33071.4|33031.4|325
1722957900000|2024-08-06 15:25:00|33091.4|33051.4|32972.6|32932.6|33096|33056|32922.2|32882.2|1733
1722958200000|2024-08-06 15:30:00|32982.2|32942.2|33072.6|33032.6|33072.6|33032.6|32942.6|32902.6|685
1722958500000|2024-08-06 15:35:00|33072.2|33032.2|33151.8|33111.8|33151.8|33111.8|33062.2|33022.2|738
1722958800000|2024-08-06 15:40:00|33152.2|33112.2|33141.8|33101.8|33162.2|33122.2|33091.8|33051.8|479
1722959100000|2024-08-06 15:45:00|33141.4|33101.4|33166.8|33126.8|33171.4|33131.4|33111.8|33071.8|785
1722959400000|2024-08-06 15:50:00|33171.4|33131.4|33102.2|33062.2|33186.8|33146.8|33087.2|33047.2|1376
1722959700000|2024-08-06 15:55:00|33092.2|33052.2|33122.6|33082.6|33172.2|33132.2|33092.2|33052.2|371
1722960000000|2024-08-06 16:00:00|33132.2|33092.2|33072.6|33032.6|33152.2|33112.2|33047.2|33007.2|608
1722960300000|2024-08-06 16:05:00|33073|33033|33042.6|33002.6|33092.2|33052.2|33012.6|32972.6|402
1722960600000|2024-08-06 16:10:00|33042.2|33002.2|32983.8|32943.8|33042.6|33002.6|32953.4|32913.4|1578
1722960900000|2024-08-06 16:15:00|32988.4|32948.4|32958.8|32918.8|33003.8|32963.8|32958.4|32918.4|463
1722961200000|2024-08-06 16:20:00|32963.4|32923.4|32994.2|32954.2|33003.8|32963.8|32943.8|32903.8|470
1722961500000|2024-08-06 16:25:00|32993.8|32953.8|33094.2|33054.2|33094.6|33054.6|32993.8|32953.8|533
1722961800000|2024-08-06 16:30:00|33103.4|33063.4|33139.3|33099.3|33154.3|33114.3|33103.4|33063.4|630
1722962100000|2024-08-06 16:35:00|33143.8|33103.8|33154.3|33114.3|33174.3|33134.3|33124.7|33084.7|684
1722962400000|2024-08-06 16:40:00|33153.9|33113.9|33134.7|33094.7|33174.7|33134.7|33133.9|33093.9|589
1722962700000|2024-08-06 16:45:00|33144.7|33104.7|33104.7|33064.7|33163.9|33123.9|33094.7|33054.7|476
1722963000000|2024-08-06 16:50:00|33104.3|33064.3|33044.7|33004.7|33114.7|33074.7|33029.3|32989.3|481
1722963300000|2024-08-06 16:55:00|33044.3|33004.3|33034.3|32994.3|33064.3|33024.3|33024.7|32984.7|642
1722963600000|2024-08-06 17:00:00|33033.9|32993.9|32923.9|32883.9|33033.9|32993.9|32899.3|32859.3|597
1722963900000|2024-08-06 17:05:00|32913.5|32873.5|32908.9|32868.9|32928.9|32888.9|32888.9|32848.9|362
1722964200000|2024-08-06 17:10:00|32913.5|32873.5|32963.9|32923.9|32963.9|32923.9|32913.5|32873.5|420
1722964500000|2024-08-06 17:15:00|32973.9|32933.9|32913.5|32873.5|32983.5|32943.5|32913.5|32873.5|466
1722964800000|2024-08-06 17:20:00|32913.9|32873.9|32893.9|32853.9|32923.1|32883.1|32883.5|32843.5|275
1722965100000|2024-08-06 17:25:00|32903.9|32863.9|32913.9|32873.9|32933.5|32893.5|32903.5|32863.5|376
1722965400000|2024-08-06 17:30:00|32923.9|32883.9|32883.1|32843.1|32933.5|32893.5|32873.9|32833.9|282
1722965700000|2024-08-06 17:35:00|32883.5|32843.5|32853.9|32813.9|32884.7|32844.7|32844.3|32804.3|598
1722966000000|2024-08-06 17:40:00|32844.7|32804.7|32784.7|32744.7|32854.3|32814.3|32784.3|32744.3|684
1722966300000|2024-08-06 17:45:00|32784.3|32744.3|32813.9|32773.9|32833.9|32793.9|32779.3|32739.3|533
1722966600000|2024-08-06 17:50:00|32804.7|32764.7|32774.3|32734.3|32804.7|32764.7|32759.3|32719.3|518
1722966900000|2024-08-06 17:55:00|32773.9|32733.9|32684.7|32644.7|32773.9|32733.9|32665.5|32625.5|820
1722967200000|2024-08-06 18:00:00|32680.1|32640.1|32649.3|32609.3|32694.7|32654.7|32633.9|32593.9|1037
1722967500000|2024-08-06 18:05:00|32649.7|32609.7|32595.5|32555.5|32654.7|32614.7|32575.5|32535.5|935
1722967800000|2024-08-06 18:10:00|32604.7|32564.7|32704.3|32664.3|32704.7|32664.7|32600.1|32560.1|2388
1722968100000|2024-08-06 18:15:00|32703.9|32663.9|32709.3|32669.3|32724.3|32684.3|32694.3|32654.3|632
1722988800000|2024-08-07 00:00:00|32709.1|32669.1|32660|32620|32714.5|32674.5|32650|32610|264
1722989100000|2024-08-07 00:05:00|32664.5|32624.5|32680|32640|32684.6|32644.6|32629.6|32589.6|76
1722989400000|2024-08-07 00:10:00|32675|32635|32704.6|32664.6|32704.6|32664.6|32665|32625|28
1722989700000|2024-08-07 00:15:00|32704.1|32664.1|32680|32640|32705|32665|32680|32640|17
1722990000000|2024-08-07 00:20:00|32680.4|32640.4|32684.6|32644.6|32690|32650|32670|32630|15
1722990300000|2024-08-07 00:25:00|32685|32645|32694.6|32654.6|32695|32655|32684.6|32644.6|9
1722990600000|2024-08-07 00:30:00|32690|32650|32674.6|32634.6|32690|32650|32669.6|32629.6|5
1722990900000|2024-08-07 00:35:00|32669.6|32629.6|32694.2|32654.2|32694.6|32654.6|32665|32625|19
1722991200000|2024-08-07 00:40:00|32689.6|32649.6|32675|32635|32694.6|32654.6|32665|32625|9
1722991500000|2024-08-07 00:45:00|32674.6|32634.6|32694.6|32654.6|32699.6|32659.6|32674.6|32634.6|16
1722991800000|2024-08-07 00:50:00|32694.2|32654.2|32704.6|32664.6|32714.6|32674.6|32694.2|32654.2|14
1722992100000|2024-08-07 00:55:00|32700|32660|32709.2|32669.2|32709.6|32669.6|32689.2|32649.2|53
1722992400000|2024-08-07 01:00:00|32709.6|32669.6|32649.6|32609.6|32714.6|32674.6|32635|32595|59
1722992700000|2024-08-07 01:05:00|32654.6|32614.6|32594.6|32554.6|32664.6|32624.6|32564.6|32524.6|50
1722993000000|2024-08-07 01:10:00|32590|32550|32564.6|32524.6|32595|32555|32560|32520|34
1722993300000|2024-08-07 01:15:00|32565|32525|32585|32545|32604.6|32564.6|32564.6|32524.6|17
1722993600000|2024-08-07 01:20:00|32584.6|32544.6|32564.6|32524.6|32595|32555|32559.6|32519.6|16
1722993900000|2024-08-07 01:25:00|32559.6|32519.6|32549.6|32509.6|32574.6|32534.6|32549.6|32509.6|68
1722994200000|2024-08-07 01:30:00|32554.6|32514.6|32534.6|32494.6|32559.6|32519.6|32534.2|32494.2|56
1722994500000|2024-08-07 01:35:00|32534.2|32494.2|32559.6|32519.6|32564.2|32524.2|32524.6|32484.6|16
1722994800000|2024-08-07 01:40:00|32555|32515|32539.6|32499.6|32564.2|32524.2|32539.2|32499.2|7
1722995100000|2024-08-07 01:45:00|32544.2|32504.2|32519.6|32479.6|32564.2|32524.2|32504.6|32464.6|33
1722995400000|2024-08-07 01:50:00|32514.6|32474.6|32519.2|32479.2|32524.6|32484.6|32514.2|32474.2|10
1722995700000|2024-08-07 01:55:00|32514.6|32474.6|32509.6|32469.6|32519.2|32479.2|32504.6|32464.6|35
1722996000000|2024-08-07 02:00:00|32514.2|32474.2|32499.6|32459.6|32524.2|32484.2|32484.2|32444.2|75
1722996300000|2024-08-07 02:05:00|32504.6|32464.6|32484.6|32444.6|32524.2|32484.2|32484.2|32444.2|30
1722996600000|2024-08-07 02:10:00|32480|32440|32455.1|32415.1|32495.1|32455.1|32455.1|32415.1|17
1722996900000|2024-08-07 02:15:00|32454.6|32414.6|32499.6|32459.6|32505.1|32465.1|32454.6|32414.6|17
1722997200000|2024-08-07 02:20:00|32495.1|32455.1|32485.1|32445.1|32499.6|32459.6|32474.6|32434.6|45
1722997500000|2024-08-07 02:25:00|32484.6|32444.6|32484.6|32444.6|32494.6|32454.6|32484.6|32444.6|4
1722997800000|2024-08-07 02:30:00|32494.2|32454.2|32459.6|32419.6|32494.6|32454.6|32455.1|32415.1|71
1722998100000|2024-08-07 02:35:00|32464.6|32424.6|32465.1|32425.1|32474.6|32434.6|32455.1|32415.1|35
1722998400000|2024-08-07 02:40:00|32464.7|32424.7|32454.7|32414.7|32465.1|32425.1|32449.7|32409.7|112
1722998700000|2024-08-07 02:45:00|32455.1|32415.1|32455.1|32415.1|32465.1|32425.1|32449.7|32409.7|22
1722999000000|2024-08-07 02:50:00|32454.7|32414.7|32459.7|32419.7|32465.1|32425.1|32454.7|32414.7|16
1722999300000|2024-08-07 02:55:00|32464.2|32424.2|32464.7|32424.7|32474.7|32434.7|32455.1|32415.1|64
1722999600000|2024-08-07 03:00:00|32469.7|32429.7|32464.7|32424.7|32474.2|32434.2|32459.7|32419.7|13
1722999900000|2024-08-07 03:05:00|32464.2|32424.2|32435.1|32395.1|32464.2|32424.2|32425.1|32385.1|114
1723000200000|2024-08-07 03:10:00|32434.7|32394.7|32445.1|32405.1|32445.1|32405.1|32425.1|32385.1|45
1723000500000|2024-08-07 03:15:00|32444.7|32404.7|32445.1|32405.1|32445.1|32405.1|32444.7|32404.7|1
1723000800000|2024-08-07 03:20:00|32454.7|32414.7|32464.7|32424.7|32464.7|32424.7|32454.3|32414.3|14
1723001100000|2024-08-07 03:25:00|32464.3|32424.3|32464.7|32424.7|32479.3|32439.3|32459.7|32419.7|64
1723001400000|2024-08-07 03:30:00|32464.3|32424.3|32469.7|32429.7|32475.1|32435.1|32454.7|32414.7|55
1723001700000|2024-08-07 03:35:00|32474.3|32434.3|32475.1|32435.1|32484.7|32444.7|32474.3|32434.3|11
1723002000000|2024-08-07 03:40:00|32474.7|32434.7|32474.7|32434.7|32475.1|32435.1|32465.1|32425.1|4
1723002300000|2024-08-07 03:45:00|32469.7|32429.7|32504.3|32464.3|32504.3|32464.3|32469.7|32429.7|35
1723002600000|2024-08-07 03:50:00|32499.3|32459.3|32505.1|32465.1|32514.7|32474.7|32499.3|32459.3|16
1723002900000|2024-08-07 03:55:00|32504.7|32464.7|32504.7|32464.7|32509.7|32469.7|32504.3|32464.3|4
1723003200000|2024-08-07 04:00:00|32505.1|32465.1|32489.7|32449.7|32514.3|32474.3|32489.7|32449.7|55
1723003500000|2024-08-07 04:05:00|32485.1|32445.1|32484.7|32444.7|32485.1|32445.1|32484.3|32444.3|1
1723003800000|2024-08-07 04:10:00|32479.7|32439.7|32479.7|32439.7|32484.7|32444.7|32479.7|32439.7|6
1723004100000|2024-08-07 04:15:00|32480.1|32440.1|32474.7|32434.7|32484.7|32444.7|32474.7|32434.7|4
1723004400000|2024-08-07 04:20:00|32475.1|32435.1|32485.1|32445.1|32485.1|32445.1|32474.7|32434.7|25
1723004700000|2024-08-07 04:25:00|32489.7|32449.7|32479.7|32439.7|32489.7|32449.7|32475.1|32435.1|3
1723005000000|2024-08-07 04:30:00|32475.1|32435.1|32440.1|32400.1|32475.1|32435.1|32425.1|32385.1|66
1723005300000|2024-08-07 04:35:00|32440.2|32400.2|32430.2|32390.2|32440.2|32400.2|32429.7|32389.7|4
1723005600000|2024-08-07 04:40:00|32434.7|32394.7|32444.3|32404.3|32444.7|32404.7|32430.2|32390.2|3
1723005900000|2024-08-07 04:45:00|32435.2|32395.2|32439.7|32399.7|32444.3|32404.3|32434.7|32394.7|8
1723006200000|2024-08-07 04:50:00|32435.2|32395.2|32449.7|32409.7|32454.3|32414.3|32435.2|32395.2|13
1723006500000|2024-08-07 04:55:00|32450.2|32410.2|32444.7|32404.7|32455.2|32415.2|32444.7|32404.7|9
1723006800000|2024-08-07 05:00:00|32449.7|32409.7|32449.7|32409.7|32454.7|32414.7|32449.7|32409.7|16
1723007100000|2024-08-07 05:05:00|32459.7|32419.7|32449.7|32409.7|32464.7|32424.7|32449.7|32409.7|19
1723007400000|2024-08-07 05:10:00|32449.8|32409.8|32444.8|32404.8|32449.8|32409.8|32444.3|32404.3|3
1723007700000|2024-08-07 05:15:00|32444.3|32404.3|32445.2|32405.2|32455.2|32415.2|32444.3|32404.3|4
1723008000000|2024-08-07 05:20:00|32444.8|32404.8|32445.2|32405.2|32445.2|32405.2|32439.8|32399.8|6
1723008300000|2024-08-07 05:25:00|32444.8|32404.8|32435.2|32395.2|32445.2|32405.2|32435.2|32395.2|10
1723008600000|2024-08-07 05:30:00|32440.2|32400.2|32444.8|32404.8|32450.2|32410.2|32425.2|32385.2|32
1723008900000|2024-08-07 05:35:00|32440.2|32400.2|32440.2|32400.2|32444.8|32404.8|32425.2|32385.2|28
1723009200000|2024-08-07 05:40:00|32435.2|32395.2|32425.2|32385.2|32435.2|32395.2|32425.2|32385.2|56
1723009500000|2024-08-07 05:45:00|32424.8|32384.8|32435.2|32395.2|32435.2|32395.2|32420.2|32380.2|26
1723009800000|2024-08-07 05:50:00|32440.2|32400.2|32435.2|32395.2|32445.2|32405.2|32435.2|32395.2|21
1723010100000|2024-08-07 05:55:00|32434.8|32394.8|32444.8|32404.8|32445.2|32405.2|32434.8|32394.8|8
1723010400000|2024-08-07 06:00:00|32444.4|32404.4|32465.2|32425.2|32465.2|32425.2|32439.8|32399.8|20
1723010700000|2024-08-07 06:05:00|32464.8|32424.8|32485.2|32445.2|32489.8|32449.8|32464.8|32424.8|19
1723011000000|2024-08-07 06:10:00|32489.8|32449.8|32484.8|32444.8|32505.2|32465.2|32484.8|32444.8|15
1723011300000|2024-08-07 06:15:00|32485.2|32445.2|32475.2|32435.2|32495.2|32455.2|32475.2|32435.2|19
1723011600000|2024-08-07 06:20:00|32470.2|32430.2|32470.2|32430.2|32480.2|32440.2|32465.2|32425.2|19
1723011900000|2024-08-07 06:25:00|32465.7|32425.7|32465.2|32425.2|32485.2|32445.2|32465.2|32425.2|3
1723012200000|2024-08-07 06:30:00|32470.2|32430.2|32475.2|32435.2|32480.2|32440.2|32465.2|32425.2|22
1723012500000|2024-08-07 06:35:00|32470.2|32430.2|32455.2|32415.2|32475.2|32435.2|32455.2|32415.2|65
1723012800000|2024-08-07 06:40:00|32460.2|32420.2|32445.2|32405.2|32465.2|32425.2|32445.2|32405.2|59
1723013100000|2024-08-07 06:45:00|32449.8|32409.8|32435.2|32395.2|32455.2|32415.2|32435.2|32395.2|22
1723013400000|2024-08-07 06:50:00|32430.7|32390.7|32420.2|32380.2|32435.2|32395.2|32415.2|32375.2|95
1723013700000|2024-08-07 06:55:00|32424.8|32384.8|32425.2|32385.2|32444.8|32404.8|32414.4|32374.4|102
1723014000000|2024-08-07 07:00:00|32420.7|32380.7|32410.3|32370.3|32420.7|32380.7|32405.2|32365.2|34
1723014300000|2024-08-07 07:05:00|32409.8|32369.8|32414.8|32374.8|32419.8|32379.8|32405.3|32365.3|16
1723014600000|2024-08-07 07:10:00|32415.3|32375.3|32405.3|32365.3|32415.3|32375.3|32395.3|32355.3|91
1723014900000|2024-08-07 07:15:00|32400.7|32360.7|32404.8|32364.8|32405.3|32365.3|32395.3|32355.3|111
1723015200000|2024-08-07 07:20:00|32405.3|32365.3|32400.3|32360.3|32405.3|32365.3|32395.3|32355.3|26
1723015500000|2024-08-07 07:25:00|32399.8|32359.8|32415.7|32375.7|32425.3|32385.3|32395.3|32355.3|56
1723015800000|2024-08-07 07:30:00|32416.1|32376.1|32400.3|32360.3|32425.7|32385.7|32400.3|32360.3|31
1723016100000|2024-08-07 07:35:00|32400.7|32360.7|32400.7|32360.7|32405.7|32365.7|32395.3|32355.3|11
1723016400000|2024-08-07 07:40:00|32405.3|32365.3|32385.7|32345.7|32406.1|32366.1|32385.7|32345.7|58
1723016700000|2024-08-07 07:45:00|32385.3|32345.3|32386.1|32346.1|32386.1|32346.1|32375.7|32335.7|19
1723017000000|2024-08-07 07:50:00|32390.7|32350.7|32405.7|32365.7|32425.3|32385.3|32386.1|32346.1|40
1723017300000|2024-08-07 07:55:00|32406.1|32366.1|32415.7|32375.7|32416.1|32376.1|32396.1|32356.1|51
1723017600000|2024-08-07 08:00:00|32405.7|32365.7|32415.7|32375.7|32426.2|32386.2|32405.7|32365.7|33
1723017900000|2024-08-07 08:05:00|32415.3|32375.3|32415.3|32375.3|32425.3|32385.3|32405.3|32365.3|47
1723018200000|2024-08-07 08:10:00|32410.3|32370.3|32435.3|32395.3|32435.7|32395.7|32405.3|32365.3|11
1723018500000|2024-08-07 08:15:00|32430.3|32390.3|32415.3|32375.3|32430.3|32390.3|32415.3|32375.3|12
1723018800000|2024-08-07 08:20:00|32415.7|32375.7|32395.7|32355.7|32415.7|32375.7|32395.3|32355.3|48
1723019100000|2024-08-07 08:25:00|32395.3|32355.3|32356.2|32316.2|32395.7|32355.7|32345.7|32305.7|221
1723019400000|2024-08-07 08:30:00|32355.7|32315.7|32360.7|32320.7|32371.2|32331.2|32351.2|32311.2|64
1723019700000|2024-08-07 08:35:00|32356.2|32316.2|32351.2|32311.2|32366.2|32326.2|32346.2|32306.2|19
1723020000000|2024-08-07 08:40:00|32355.7|32315.7|32356.2|32316.2|32365.8|32325.8|32345.7|32305.7|20
1723020300000|2024-08-07 08:45:00|32355.8|32315.8|32355.8|32315.8|32356.2|32316.2|32345.8|32305.8|40
1723020600000|2024-08-07 08:50:00|32351.2|32311.2|32335.8|32295.8|32355.8|32315.8|32326.2|32286.2|88
1723020900000|2024-08-07 08:55:00|32331.2|32291.2|32306.2|32266.2|32335.8|32295.8|32306.2|32266.2|299
1723021200000|2024-08-07 09:00:00|32305.8|32265.8|32321.2|32281.2|32326.2|32286.2|32296.2|32256.2|101
1723021500000|2024-08-07 09:05:00|32316.2|32276.2|32306.2|32266.2|32326.2|32286.2|32305.8|32265.8|47
1723021800000|2024-08-07 09:10:00|32305.8|32265.8|32316.2|32276.2|32316.2|32276.2|32305.8|32265.8|11
1723022100000|2024-08-07 09:15:00|32325.8|32285.8|32305.8|32265.8|32325.8|32285.8|32305.8|32265.8|15
1723022400000|2024-08-07 09:20:00|32306.2|32266.2|32310.8|32270.8|32316.2|32276.2|32305.8|32265.8|7
1723022700000|2024-08-07 09:25:00|32311.2|32271.2|32316.2|32276.2|32316.2|32276.2|32311.2|32271.2|0
1723023000000|2024-08-07 09:30:00|32315.8|32275.8|32275.8|32235.8|32316.2|32276.2|32275.8|32235.8|106
1723023300000|2024-08-07 09:35:00|32271.2|32231.2|32256.2|32216.2|32271.2|32231.2|32241.2|32201.2|240
1723023600000|2024-08-07 09:40:00|32255.8|32215.8|32275.8|32235.8|32276.2|32236.2|32246.2|32206.2|41
1723023900000|2024-08-07 09:45:00|32275.4|32235.4|32266.2|32226.2|32285.8|32245.8|32265.8|32225.8|25
1723024200000|2024-08-07 09:50:00|32265.8|32225.8|32270.4|32230.4|32275.4|32235.4|32255.8|32215.8|37
1723024500000|2024-08-07 09:55:00|32275.8|32235.8|32280.8|32240.8|32290.8|32250.8|32265.8|32225.8|26
1723024800000|2024-08-07 10:00:00|32280.4|32240.4|32285.8|32245.8|32285.8|32245.8|32270.8|32230.8|15
1723025100000|2024-08-07 10:05:00|32281.2|32241.2|32305.4|32265.4|32315.8|32275.8|32275.8|32235.8|171
1723025400000|2024-08-07 10:10:00|32300.8|32260.8|32295.8|32255.8|32305.8|32265.8|32285.8|32245.8|8
1723025700000|2024-08-07 10:15:00|32290.4|32250.4|32285.4|32245.4|32305.8|32265.8|32275.8|32235.8|32
1723026000000|2024-08-07 10:20:00|32275.4|32235.4|32265.8|32225.8|32280.4|32240.4|32265.8|32225.8|19
1723026300000|2024-08-07 10:25:00|32265.4|32225.4|32265.4|32225.4|32265.8|32225.8|32255.8|32215.8|12
1723026600000|2024-08-07 10:30:00|32265.8|32225.8|32275.4|32235.4|32275.8|32235.8|32255.8|32215.8|12
1723026900000|2024-08-07 10:35:00|32270.8|32230.8|32275.8|32235.8|32285.8|32245.8|32270.8|32230.8|10
1723027200000|2024-08-07 10:40:00|32280.8|32240.8|32266.3|32226.3|32285.8|32245.8|32266.3|32226.3|31
1723027500000|2024-08-07 10:45:00|32270.8|32230.8|32285.8|32245.8|32285.8|32245.8|32266.3|32226.3|33
1723027800000|2024-08-07 10:50:00|32291.3|32251.3|32265.8|32225.8|32291.3|32251.3|32256.3|32216.3|60
1723028100000|2024-08-07 10:55:00|32266.3|32226.3|32246.3|32206.3|32295.8|32255.8|32246.3|32206.3|177
1723028400000|2024-08-07 11:00:00|32226.3|32186.3|32241.3|32201.3|32246.3|32206.3|32225.8|32185.8|54
1723028700000|2024-08-07 11:05:00|32240.9|32200.9|32171.3|32131.3|32241.3|32201.3|32166.3|32126.3|76
1723029000000|2024-08-07 11:10:00|32166.3|32126.3|32186.3|32146.3|32196.3|32156.3|32161.3|32121.3|195
1723029300000|2024-08-07 11:15:00|32181.3|32141.3|32166.3|32126.3|32186.3|32146.3|32166.3|32126.3|56
1723029600000|2024-08-07 11:20:00|32181.3|32141.3|32171.3|32131.3|32181.3|32141.3|32166.3|32126.3|28
1723029900000|2024-08-07 11:25:00|32166.3|32126.3|32166.3|32126.3|32175.9|32135.9|32161.3|32121.3|45
1723030200000|2024-08-07 11:30:00|32165.9|32125.9|32165.4|32125.4|32165.9|32125.9|32145.4|32105.4|243
1723030500000|2024-08-07 11:35:00|32165.9|32125.9|32145.9|32105.9|32166.3|32126.3|32145.4|32105.4|73
1723030800000|2024-08-07 11:40:00|32145.4|32105.4|32125.9|32085.9|32145.9|32105.9|32115.9|32075.9|155
1723031100000|2024-08-07 11:45:00|32125.4|32085.4|32136.3|32096.3|32155.4|32115.4|32120.9|32080.9|71
1723031400000|2024-08-07 11:50:00|32140.9|32100.9|32155.9|32115.9|32155.9|32115.9|32135.9|32095.9|52
1723031700000|2024-08-07 11:55:00|32160.9|32120.9|32165.9|32125.9|32175.5|32135.5|32145.9|32105.9|86
1723032000000|2024-08-07 12:00:00|32155.9|32115.9|32130.5|32090.5|32156.3|32116.3|32120.9|32080.9|130
1723032300000|2024-08-07 12:05:00|32125.5|32085.5|32131.3|32091.3|32160.9|32120.9|32115.9|32075.9|110
1723032600000|2024-08-07 12:10:00|32130.9|32090.9|32170.9|32130.9|32185.9|32145.9|32125.9|32085.9|269
1723032900000|2024-08-07 12:15:00|32175.5|32135.5|32190.9|32150.9|32190.9|32150.9|32165.9|32125.9|115
1723033200000|2024-08-07 12:20:00|32190.5|32150.5|32176.3|32136.3|32215.5|32175.5|32165.9|32125.9|168
1723033500000|2024-08-07 12:25:00|32175.9|32135.9|32175.9|32135.9|32186.3|32146.3|32155.9|32115.9|100
1723033800000|2024-08-07 12:30:00|32170.9|32130.9|32125.9|32085.9|32180.9|32140.9|32125.5|32085.5|139
1723034100000|2024-08-07 12:35:00|32125.5|32085.5|32115.5|32075.5|32125.9|32085.9|32110.9|32070.9|117
1723034400000|2024-08-07 12:40:00|32110.9|32070.9|32106.4|32066.4|32125.9|32085.9|32100.9|32060.9|149
1723037400000|2024-08-07 13:30:00|32106|32066|32136.4|32096.4|32206|32166|32086.4|32046.4|1975
1723037700000|2024-08-07 13:35:00|32136.8|32096.8|32206.4|32166.4|32226.4|32186.4|32136.4|32096.4|1108
1723038000000|2024-08-07 13:40:00|32201.8|32161.8|32276.4|32236.4|32276.8|32236.8|32196.4|32156.4|938
1723038300000|2024-08-07 13:45:00|32286|32246|32385.5|32345.5|32385.5|32345.5|32275.5|32235.5|1564
1723038600000|2024-08-07 13:50:00|32380.5|32340.5|32326|32286|32395.5|32355.5|32325.5|32285.5|700
1723038900000|2024-08-07 13:55:00|32335.1|32295.1|32246.4|32206.4|32336|32296|32226.4|32186.4|531
1723039200000|2024-08-07 14:00:00|32256|32216|32255.5|32215.5|32286|32246|32236|32196|469
1723039500000|2024-08-07 14:05:00|32251|32211|32206|32166|32285.5|32245.5|32196|32156|433
1723039800000|2024-08-07 14:10:00|32206.4|32166.4|32236.4|32196.4|32281|32241|32196|32156|312
1723040100000|2024-08-07 14:15:00|32236|32196|32211.4|32171.4|32256.4|32216.4|32196|32156|559
1723040400000|2024-08-07 14:20:00|32206.4|32166.4|32156.4|32116.4|32226|32186|32126.4|32086.4|464
1723040700000|2024-08-07 14:25:00|32166|32126|32106.4|32066.4|32166|32126|32096.4|32056.4|423
1723041000000|2024-08-07 14:30:00|32106|32066|32081|32041|32116.4|32076.4|32045.6|32005.6|837
1723041300000|2024-08-07 14:35:00|32076.4|32036.4|32056|32016|32096.4|32056.4|32046|32006|782
1723041600000|2024-08-07 14:40:00|32056.4|32016.4|32056.4|32016.4|32076.4|32036.4|32046.4|32006.4|497
1723041900000|2024-08-07 14:45:00|32056.5|32016.5|31996.9|31956.9|32066.5|32026.5|31986.5|31946.5|624
1723042200000|2024-08-07 14:50:00|31987.3|31947.3|32007.3|31967.3|32016.9|31976.9|31987.3|31947.3|648
1723042500000|2024-08-07 14:55:00|32006.9|31966.9|31997.3|31957.3|32046.9|32006.9|31977.3|31937.3|366
1723042800000|2024-08-07 15:00:00|32001.9|31961.9|32046.5|32006.5|32066.9|32026.9|31997.3|31957.3|371
1723043100000|2024-08-07 15:05:00|32041.9|32001.9|32026.9|31986.9|32056.5|32016.5|32006.9|31966.9|252
1723043400000|2024-08-07 15:10:00|32031.9|31991.9|32046.9|32006.9|32046.9|32006.9|31977.4|31937.4|678
1723043700000|2024-08-07 15:15:00|32056.9|32016.9|32056.5|32016.5|32096|32056|32036|31996|460
1723044000000|2024-08-07 15:20:00|32046.5|32006.5|32026|31986|32056.5|32016.5|32025.6|31985.6|388
1723044300000|2024-08-07 15:25:00|32026.5|31986.5|32016|31976|32035.6|31995.6|31976.5|31936.5|228
1723044600000|2024-08-07 15:30:00|32016.5|31976.5|32016.5|31976.5|32036|31996|31995.6|31955.6|470
1723044900000|2024-08-07 15:35:00|32016|31976|32036.5|31996.5|32066|32026|32005.6|31965.6|277
1723045200000|2024-08-07 15:40:00|32036|31996|32026.5|31986.5|32036.5|31996.5|32016.1|31976.1|305
1723045500000|2024-08-07 15:45:00|32036.5|31996.5|32066.5|32026.5|32076.1|32036.1|32036.1|31996.1|251
1723045800000|2024-08-07 15:50:00|32066.1|32026.1|32096.1|32056.1|32106.5|32066.5|32066.1|32026.1|235
1723046100000|2024-08-07 15:55:00|32096.5|32056.5|32086.1|32046.1|32096.5|32056.5|32066.1|32026.1|231
1723046400000|2024-08-07 16:00:00|32085.6|32045.6|32076.1|32036.1|32116.5|32076.5|32075.6|32035.6|392
1723046700000|2024-08-07 16:05:00|32075.6|32035.6|32086.1|32046.1|32086.5|32046.5|32066.1|32026.1|166
1723047000000|2024-08-07 16:10:00|32086.5|32046.5|32056.1|32016.1|32096.5|32056.5|32046.5|32006.5|289
1723047300000|2024-08-07 16:15:00|32051.5|32011.5|32046.1|32006.1|32065.6|32025.6|32035.6|31995.6|394
1723047600000|2024-08-07 16:20:00|32055.6|32015.6|32075.6|32035.6|32075.6|32035.6|32035.6|31995.6|246
1723047900000|2024-08-07 16:25:00|32075.2|32035.2|32055.2|32015.2|32075.6|32035.6|32034.8|31994.8|181
1723048200000|2024-08-07 16:30:00|32054.8|32014.8|32054.8|32014.8|32064.8|32024.8|32044.8|32004.8|162
1723048500000|2024-08-07 16:35:00|32045.2|32005.2|32045.2|32005.2|32055.2|32015.2|32035.2|31995.2|142
1723048800000|2024-08-07 16:40:00|32035.6|31995.6|32055.2|32015.2|32065.2|32025.2|32034.8|31994.8|252
1723049100000|2024-08-07 16:45:00|32045.7|32005.7|32044.8|32004.8|32055.2|32015.2|32034.8|31994.8|181
1723049400000|2024-08-07 16:50:00|32045.2|32005.2|32045.2|32005.2|32064.8|32024.8|32045.2|32005.2|205
1723049700000|2024-08-07 16:55:00|32044.8|32004.8|32006.6|31966.6|32045.2|32005.2|31985.7|31945.7|463
1723050000000|2024-08-07 17:00:00|32011.1|31971.1|31926.6|31886.6|32016.1|31976.1|31926.6|31886.6|656
1723050300000|2024-08-07 17:05:00|31936.1|31896.1|31976.6|31936.6|31986.6|31946.6|31927|31887|164
1723050600000|2024-08-07 17:10:00|31976.1|31936.1|31966.6|31926.6|31976.1|31936.1|31926.6|31886.6|381
1723050900000|2024-08-07 17:15:00|31956.6|31916.6|31936.6|31896.6|31966.6|31926.6|31926.6|31886.6|567
1723051200000|2024-08-07 17:20:00|31932|31892|31917.5|31877.5|31937.5|31897.5|31907|31867|640
1723051500000|2024-08-07 17:25:00|31907.5|31867.5|31887.5|31847.5|31917|31877|31887.5|31847.5|414
1723051800000|2024-08-07 17:30:00|31867.5|31827.5|31887.5|31847.5|31897.5|31857.5|31867.5|31827.5|756
1723052100000|2024-08-07 17:35:00|31897|31857|31857.5|31817.5|31897.5|31857.5|31837.5|31797.5|621
1723052400000|2024-08-07 17:40:00|31857|31817|31877|31837|31887|31847|31837.5|31797.5|297
1723052700000|2024-08-07 17:45:00|31877.5|31837.5|31857.5|31817.5|31877.5|31837.5|31837.5|31797.5|436
1723053000000|2024-08-07 17:50:00|31862|31822|31907.5|31867.5|31907.5|31867.5|31856.6|31816.6|238
1723053300000|2024-08-07 17:55:00|31897.5|31857.5|31887.5|31847.5|31897.5|31857.5|31876.6|31836.6|347
1723053600000|2024-08-07 18:00:00|31896.6|31856.6|31867|31827|31907|31867|31866.6|31826.6|374
1723053900000|2024-08-07 18:05:00|31867.5|31827.5|31857.5|31817.5|31867.5|31827.5|31846.6|31806.6|515
1723054200000|2024-08-07 18:10:00|31852.5|31812.5|31875.7|31835.7|31884.8|31844.8|31817.5|31777.5|2063
1723054500000|2024-08-07 18:15:00|31880.3|31840.3|31950.7|31910.7|31955.7|31915.7|31875.3|31835.3|1314
1723075200000|2024-08-08 00:00:00|31900.5|31860.5|31966.4|31926.4|31971|31931|31846.9|31806.9|227
1723075500000|2024-08-08 00:05:00|31976.4|31936.4|32005.5|31965.5|32005.5|31965.5|31966|31926|49
1723075800000|2024-08-08 00:10:00|32005|31965|32005.5|31965.5|32015.5|31975.5|31995.5|31955.5|19
1723076100000|2024-08-08 00:15:00|31996|31956|31995.5|31955.5|32015.5|31975.5|31980.5|31940.5|95
1723076400000|2024-08-08 00:20:00|31996|31956|32006|31966|32006|31966|31995.5|31955.5|12
1723076700000|2024-08-08 00:25:00|32011|31971|32020.1|31980.1|32020.5|31980.5|32010.5|31970.5|10
1723077000000|2024-08-08 00:30:00|32015.5|31975.5|32005.5|31965.5|32015.5|31975.5|31995.5|31955.5|18
1723077300000|2024-08-08 00:35:00|32015.5|31975.5|31995.5|31955.5|32020.5|31980.5|31995.5|31955.5|29
1723077600000|2024-08-08 00:40:00|31996|31956|32000.5|31960.5|32005.5|31965.5|31986|31946|18
1723077900000|2024-08-08 00:45:00|31996|31956|32006.4|31966.4|32015.5|31975.5|31996|31956|37
1723078200000|2024-08-08 00:50:00|32005.5|31965.5|32035.5|31995.5|32035.5|31995.5|32005.5|31965.5|24
1723078500000|2024-08-08 00:55:00|32031|31991|32045.1|32005.1|32045.5|32005.5|32025.5|31985.5|7
1723078800000|2024-08-08 01:00:00|32045.5|32005.5|32046|32006|32065.5|32025.5|32040.5|32000.5|67
1723079100000|2024-08-08 01:05:00|32045.5|32005.5|32025.5|31985.5|32046|32006|32016|31976|27
1723079400000|2024-08-08 01:10:00|32021|31981|31996|31956|32025.5|31985.5|31996|31956|8
1723079700000|2024-08-08 01:15:00|32001|31961|32041|32001|32041|32001|32001|31961|15
1723080000000|2024-08-08 01:20:00|32045.5|32005.5|32051|32011|32060.1|32020.1|32045.5|32005.5|18
1723080300000|2024-08-08 01:25:00|32055.6|32015.6|32070.6|32030.6|32075.6|32035.6|32045.6|32005.6|42
1723080600000|2024-08-08 01:30:00|32070.1|32030.1|32045.6|32005.6|32076|32036|32031|31991|34
1723080900000|2024-08-08 01:35:00|32050.1|32010.1|32060.1|32020.1|32071|32031|32045.6|32005.6|34
1723081200000|2024-08-08 01:40:00|32055.6|32015.6|32075.6|32035.6|32076|32036|32055.6|32015.6|22
1723081500000|2024-08-08 01:45:00|32065.1|32025.1|32070.6|32030.6|32075.6|32035.6|32050.6|32010.6|42
1723081800000|2024-08-08 01:50:00|32070.1|32030.1|32070.1|32030.1|32075.6|32035.6|32060.6|32020.6|11
1723082100000|2024-08-08 01:55:00|32065.6|32025.6|32065.6|32025.6|32070.6|32030.6|32055.6|32015.6|32
1723082400000|2024-08-08 02:00:00|32070.6|32030.6|32050.1|32010.1|32070.6|32030.6|32035.6|31995.6|14
1723082700000|2024-08-08 02:05:00|32045.6|32005.6|32070.1|32030.1|32075.6|32035.6|32045.6|32005.6|46
1723083000000|2024-08-08 02:10:00|32065.6|32025.6|32115.6|32075.6|32120.6|32080.6|32065.6|32025.6|36
1723083300000|2024-08-08 02:15:00|32120.1|32080.1|32115.1|32075.1|32120.1|32080.1|32106|32066|14
1723083600000|2024-08-08 02:20:00|32106|32066|32140.6|32100.6|32140.6|32100.6|32105.6|32065.6|43
1723083900000|2024-08-08 02:25:00|32135.6|32095.6|32136.1|32096.1|32145.1|32105.1|32130.6|32090.6|25
1723084200000|2024-08-08 02:30:00|32145.1|32105.1|32150.6|32110.6|32156.1|32116.1|32135.6|32095.6|28
1723084500000|2024-08-08 02:35:00|32155.1|32115.1|32156.1|32116.1|32156.1|32116.1|32145.6|32105.6|66
1723084800000|2024-08-08 02:40:00|32155.6|32115.6|32155.6|32115.6|32156.1|32116.1|32145.6|32105.6|24
1723085100000|2024-08-08 02:45:00|32156.1|32116.1|32155.6|32115.6|32156.1|32116.1|32150.6|32110.6|19
1723085400000|2024-08-08 02:50:00|32155.1|32115.1|32150.6|32110.6|32156.1|32116.1|32140.6|32100.6|14
1723085700000|2024-08-08 02:55:00|32145.6|32105.6|32120.2|32080.2|32145.6|32105.6|32105.6|32065.6|56
1723086000000|2024-08-08 03:00:00|32115.6|32075.6|32101.1|32061.1|32115.6|32075.6|32085.6|32045.6|23
1723086300000|2024-08-08 03:05:00|32105.6|32065.6|32096.1|32056.1|32116.1|32076.1|32086.1|32046.1|17
1723086600000|2024-08-08 03:10:00|32100.6|32060.6|32135.6|32095.6|32135.6|32095.6|32100.6|32060.6|26
1723086900000|2024-08-08 03:15:00|32131.1|32091.1|32145.6|32105.6|32145.6|32105.6|32116.1|32076.1|32
1723087200000|2024-08-08 03:20:00|32136.1|32096.1|32140.6|32100.6|32140.6|32100.6|32126.1|32086.1|9
1723087500000|2024-08-08 03:25:00|32135.6|32095.6|32150.6|32110.6|32156.1|32116.1|32135.6|32095.6|35
1723087800000|2024-08-08 03:30:00|32150.2|32110.2|32121.1|32081.1|32150.6|32110.6|32116.1|32076.1|9
1723088100000|2024-08-08 03:35:00|32125.6|32085.6|32120.6|32080.6|32126.1|32086.1|32115.6|32075.6|9
1723088400000|2024-08-08 03:40:00|32115.6|32075.6|32131.1|32091.1|32131.1|32091.1|32115.6|32075.6|7
1723088700000|2024-08-08 03:45:00|32130.6|32090.6|32145.6|32105.6|32146.1|32106.1|32130.6|32090.6|5
1723089000000|2024-08-08 03:50:00|32155.2|32115.2|32156.1|32116.1|32156.1|32116.1|32146.1|32106.1|26
1723089300000|2024-08-08 03:55:00|32155.7|32115.7|32155.7|32115.7|32155.7|32115.7|32145.7|32105.7|29
1723089600000|2024-08-08 04:00:00|32156.1|32116.1|32155.7|32115.7|32156.1|32116.1|32146.1|32106.1|15
1723089900000|2024-08-08 04:05:00|32150.7|32110.7|32141.1|32101.1|32155.7|32115.7|32135.7|32095.7|11
1723090200000|2024-08-08 04:10:00|32145.7|32105.7|32155.7|32115.7|32155.7|32115.7|32145.7|32105.7|8
1723090500000|2024-08-08 04:15:00|32151.1|32111.1|32146.1|32106.1|32156.1|32116.1|32146.1|32106.1|14
1723090800000|2024-08-08 04:20:00|32145.7|32105.7|32146.1|32106.1|32146.1|32106.1|32136.1|32096.1|10
1723091100000|2024-08-08 04:25:00|32156.1|32116.1|32156.1|32116.1|32156.1|32116.1|32155.7|32115.7|19
1723091400000|2024-08-08 04:30:00|32155.7|32115.7|32135.7|32095.7|32156.1|32116.1|32130.7|32090.7|78
1723091700000|2024-08-08 04:35:00|32136.1|32096.1|32145.7|32105.7|32145.7|32105.7|32136.1|32096.1|15
1723092000000|2024-08-08 04:40:00|32145.2|32105.2|32125.2|32085.2|32145.2|32105.2|32120.7|32080.7|23
1723092300000|2024-08-08 04:45:00|32120.7|32080.7|32126.2|32086.2|32145.7|32105.7|32120.7|32080.7|19
1723092600000|2024-08-08 04:50:00|32136.2|32096.2|32150.7|32110.7|32150.7|32110.7|32136.2|32096.2|12
1723092900000|2024-08-08 04:55:00|32146.2|32106.2|32150.7|32110.7|32155.2|32115.2|32145.7|32105.7|18
1723093200000|2024-08-08 05:00:00|32155.2|32115.2|32155.7|32115.7|32155.7|32115.7|32145.7|32105.7|6
1723093500000|2024-08-08 05:05:00|32156.2|32116.2|32156.2|32116.2|32156.2|32116.2|32155.7|32115.7|16
1723093800000|2024-08-08 05:10:00|32155.7|32115.7|32140.7|32100.7|32155.7|32115.7|32136.2|32096.2|23
1723094100000|2024-08-08 05:15:00|32136.2|32096.2|32135.7|32095.7|32136.2|32096.2|32125.7|32085.7|14
1723094400000|2024-08-08 05:20:00|32126.2|32086.2|32140.2|32100.2|32140.7|32100.7|32125.7|32085.7|11
1723094700000|2024-08-08 05:25:00|32141.2|32101.2|32146.2|32106.2|32146.2|32106.2|32136.2|32096.2|16
1723095000000|2024-08-08 05:30:00|32145.7|32105.7|32130.7|32090.7|32146.2|32106.2|32125.7|32085.7|30
1723095300000|2024-08-08 05:35:00|32125.7|32085.7|32125.7|32085.7|32135.7|32095.7|32120.7|32080.7|18
1723095600000|2024-08-08 05:40:00|32126.2|32086.2|32120.7|32080.7|32126.2|32086.2|32106.2|32066.2|12
1723095900000|2024-08-08 05:45:00|32116.2|32076.2|32135.7|32095.7|32135.7|32095.7|32116.2|32076.2|9
1723096200000|2024-08-08 05:50:00|32126.2|32086.2|32125.7|32085.7|32130.7|32090.7|32115.7|32075.7|14
1723096500000|2024-08-08 05:55:00|32126.2|32086.2|32135.7|32095.7|32135.7|32095.7|32125.7|32085.7|14
1723096800000|2024-08-08 06:00:00|32136.2|32096.2|32131.2|32091.2|32136.2|32096.2|32115.7|32075.7|17
1723097100000|2024-08-08 06:05:00|32126.7|32086.7|32135.7|32095.7|32145.7|32105.7|32125.7|32085.7|10
1723097400000|2024-08-08 06:10:00|32136.2|32096.2|32125.7|32085.7|32141.2|32101.2|32125.7|32085.7|6
1723097700000|2024-08-08 06:15:00|32121.2|32081.2|32121.2|32081.2|32125.7|32085.7|32106.2|32066.2|4
1723098000000|2024-08-08 06:20:00|32125.7|32085.7|32110.7|32070.7|32125.7|32085.7|32096.2|32056.2|23
1723098300000|2024-08-08 06:25:00|32111.2|32071.2|32116.2|32076.2|32121.2|32081.2|32095.8|32055.8|49
1723098600000|2024-08-08 06:30:00|32126.2|32086.2|32131.2|32091.2|32136.2|32096.2|32125.8|32085.8|34
1723098900000|2024-08-08 06:35:00|32135.8|32095.8|32115.8|32075.8|32135.8|32095.8|32105.8|32065.8|29
1723099200000|2024-08-08 06:40:00|32106.7|32066.7|32095.8|32055.8|32106.7|32066.7|32090.8|32050.8|9
1723099500000|2024-08-08 06:45:00|32100.8|32060.8|32105.3|32065.3|32105.8|32065.8|32100.3|32060.3|1
1723099800000|2024-08-08 06:50:00|32100.8|32060.8|32100.8|32060.8|32100.8|32060.8|32086.2|32046.2|16
1723100100000|2024-08-08 06:55:00|32100.3|32060.3|32070.8|32030.8|32100.8|32060.8|32070.8|32030.8|90
1723100400000|2024-08-08 07:00:00|32071.2|32031.2|32040.8|32000.8|32075.8|32035.8|32035.8|31995.8|133
1723100700000|2024-08-08 07:05:00|32041.2|32001.2|32055.8|32015.8|32065.3|32025.3|32041.2|32001.2|17
1723101000000|2024-08-08 07:10:00|32056.2|32016.2|32060.8|32020.8|32085.3|32045.3|32055.8|32015.8|24
1723101300000|2024-08-08 07:15:00|32065.8|32025.8|32016.3|31976.3|32070.8|32030.8|32016.3|31976.3|45
1723101600000|2024-08-08 07:20:00|32015.8|31975.8|31975.8|31935.8|32016.3|31976.3|31975.8|31935.8|40
1723101900000|2024-08-08 07:25:00|31966.3|31926.3|31925.8|31885.8|31966.3|31926.3|31906.3|31866.3|254
1723102200000|2024-08-08 07:30:00|31931.3|31891.3|31935.8|31895.8|31936.3|31896.3|31905.8|31865.8|64
1723102500000|2024-08-08 07:35:00|31945.8|31905.8|31945.8|31905.8|31951.3|31911.3|31930.3|31890.3|21
1723102800000|2024-08-08 07:40:00|31946.3|31906.3|31955.8|31915.8|31965.8|31925.8|31945.8|31905.8|26
1723103100000|2024-08-08 07:45:00|31960.8|31920.8|32000.3|31960.3|32005.8|31965.8|31955.8|31915.8|93
1723103400000|2024-08-08 07:50:00|31995.8|31955.8|31980.8|31940.8|31995.8|31955.8|31975.8|31935.8|27
1723103700000|2024-08-08 07:55:00|31976.3|31936.3|31966.3|31926.3|31981.3|31941.3|31965.8|31925.8|14
1723104000000|2024-08-08 08:00:00|31975.8|31935.8|31965.8|31925.8|31976.3|31936.3|31965.8|31925.8|12
1723104300000|2024-08-08 08:05:00|31956.3|31916.3|31965.8|31925.8|31971.3|31931.3|31955.8|31915.8|21
1723104600000|2024-08-08 08:10:00|31965.3|31925.3|31965.8|31925.8|31965.8|31925.8|31950.8|31910.8|14
1723104900000|2024-08-08 08:15:00|31955.8|31915.8|31945.8|31905.8|31956.3|31916.3|31945.8|31905.8|14
1723105200000|2024-08-08 08:20:00|31951.3|31911.3|31965.8|31925.8|31965.8|31925.8|31945.8|31905.8|21
1723105500000|2024-08-08 08:25:00|31970.8|31930.8|31975.4|31935.4|31975.8|31935.8|31945.8|31905.8|74
1723105800000|2024-08-08 08:30:00|31975.8|31935.8|31961.3|31921.3|31975.8|31935.8|31945.8|31905.8|41
1723106100000|2024-08-08 08:35:00|31965.8|31925.8|31946.3|31906.3|31965.8|31925.8|31946.3|31906.3|19
1723106400000|2024-08-08 08:40:00|31950.8|31910.8|31965.8|31925.8|31966.3|31926.3|31946.3|31906.3|8
1723106700000|2024-08-08 08:45:00|31966.3|31926.3|31950.4|31910.4|31966.3|31926.3|31945.8|31905.8|34
1723107000000|2024-08-08 08:50:00|31945.8|31905.8|31945.8|31905.8|31956.3|31916.3|31936.3|31896.3|75
1723107300000|2024-08-08 08:55:00|31946.3|31906.3|31951.3|31911.3|31961.3|31921.3|31946.3|31906.3|22
1723107600000|2024-08-08 09:00:00|31946.8|31906.8|31975.9|31935.9|31976.3|31936.3|31945.9|31905.9|29
1723107900000|2024-08-08 09:05:00|31976.3|31936.3|32001.3|31961.3|32001.3|31961.3|31966.3|31926.3|83
1723108200000|2024-08-08 09:10:00|32005.9|31965.9|31976.3|31936.3|32006.3|31966.3|31971.3|31931.3|18
1723108500000|2024-08-08 09:15:00|31981.3|31941.3|31995.9|31955.9|31995.9|31955.9|31981.3|31941.3|12
1723108800000|2024-08-08 09:20:00|31996.3|31956.3|32000.9|31960.9|32015.4|31975.4|31995.9|31955.9|65
1723109100000|2024-08-08 09:25:00|32000.4|31960.4|32005.9|31965.9|32015.4|31975.4|31995.9|31955.9|21
1723109400000|2024-08-08 09:30:00|32010.4|31970.4|32015.9|31975.9|32016.3|31976.3|32000.9|31960.9|5
1723109700000|2024-08-08 09:35:00|32015.4|31975.4|32005.9|31965.9|32015.9|31975.9|31995.9|31955.9|68
1723110000000|2024-08-08 09:40:00|32005.4|31965.4|32005.9|31965.9|32006.4|31966.4|31985.9|31945.9|17
1723110300000|2024-08-08 09:45:00|32015.9|31975.9|32025.4|31985.4|32055.4|32015.4|32010.9|31970.9|86
1723110600000|2024-08-08 09:50:00|32020.9|31980.9|32010.9|31970.9|32025.9|31985.9|31995.9|31955.9|24
1723110900000|2024-08-08 09:55:00|32010.4|31970.4|32035.9|31995.9|32044.9|32004.9|32010.4|31970.4|20
1723111200000|2024-08-08 10:00:00|32040.4|32000.4|32030.9|31990.9|32044.9|32004.9|32025.9|31985.9|7
1723111500000|2024-08-08 10:05:00|32035.4|31995.4|32025.9|31985.9|32035.4|31995.4|32025.4|31985.4|20
1723111800000|2024-08-08 10:10:00|32030.4|31990.4|32040.4|32000.4|32045.4|32005.4|32025.4|31985.4|9
1723112100000|2024-08-08 10:15:00|32035.9|31995.9|32045.9|32005.9|32046.4|32006.4|32026.4|31986.4|10
1723112400000|2024-08-08 10:20:00|32050.4|32010.4|32015.9|31975.9|32050.4|32010.4|32010.9|31970.9|17
1723112700000|2024-08-08 10:25:00|32020.4|31980.4|32005.9|31965.9|32025|31985|32005.9|31965.9|7
1723113000000|2024-08-08 10:30:00|32000.9|31960.9|31975.4|31935.4|32005.9|31965.9|31975.4|31935.4|10
1723113300000|2024-08-08 10:35:00|31965.9|31925.9|31965.9|31925.9|31975.4|31935.4|31965.4|31925.4|16
1723113600000|2024-08-08 10:40:00|31966.4|31926.4|31970.4|31930.4|31975.9|31935.9|31965.4|31925.4|14
1723113900000|2024-08-08 10:45:00|31965.9|31925.9|31985.9|31945.9|31985.9|31945.9|31965.9|31925.9|8
1723114200000|2024-08-08 10:50:00|31986.4|31946.4|31990.5|31950.5|31995.5|31955.5|31985.9|31945.9|7
1723114500000|2024-08-08 10:55:00|31985.9|31945.9|31970.9|31930.9|31995.5|31955.5|31970.9|31930.9|41
1723114800000|2024-08-08 11:00:00|31966.4|31926.4|31995.5|31955.5|31995.5|31955.5|31965.5|31925.5|47
1723115100000|2024-08-08 11:05:00|32015.5|31975.5|32040.5|32000.5|32045.5|32005.5|32005.5|31965.5|190
1723115400000|2024-08-08 11:10:00|32035.9|31995.9|32020.9|31980.9|32040.9|32000.9|32015.9|31975.9|16
1723115700000|2024-08-08 11:15:00|32020.5|31980.5|32005.9|31965.9|32020.5|31980.5|31986.4|31946.4|71
1723116000000|2024-08-08 11:20:00|32005.5|31965.5|32005.9|31965.9|32015.9|31975.9|32000.5|31960.5|17
1723116300000|2024-08-08 11:25:00|32010.9|31970.9|31966|31926|32015.5|31975.5|31956|31916|49
1723116600000|2024-08-08 11:30:00|31971.4|31931.4|31980.5|31940.5|31985|31945|31955.5|31915.5|44
1723116900000|2024-08-08 11:35:00|31976|31936|31970.5|31930.5|31985.5|31945.5|31966|31926|39
1723117200000|2024-08-08 11:40:00|31966|31926|31955|31915|31970.5|31930.5|31945.5|31905.5|37
1723117500000|2024-08-08 11:45:00|31950.5|31910.5|31955|31915|31964.5|31924.5|31944.5|31904.5|105
1723117800000|2024-08-08 11:50:00|31955.5|31915.5|31980|31940|32000|31960|31955.5|31915.5|51
1723118100000|2024-08-08 11:55:00|31980.5|31940.5|32000|31960|32000|31960|31975|31935|25
1723118400000|2024-08-08 12:00:00|31995|31955|32055|32015|32100|32060|31995|31955|532
1723118700000|2024-08-08 12:05:00|32065|32025|32055.5|32015.5|32070.5|32030.5|32045|32005|108
1723119000000|2024-08-08 12:10:00|32060|32020|32115|32075|32115.5|32075.5|32055.5|32015.5|86
1723119300000|2024-08-08 12:15:00|32119.5|32079.5|32135|32095|32165|32125|32115|32075|418
1723119600000|2024-08-08 12:20:00|32134.6|32094.6|32100.5|32060.5|32135.5|32095.5|32095.5|32055.5|60
1723119900000|2024-08-08 12:25:00|32105|32065|32145.5|32105.5|32169.6|32129.6|32095.5|32055.5|112
1723120200000|2024-08-08 12:30:00|32150|32110|32205|32165|32249.6|32209.6|32149.6|32109.6|376
1723120500000|2024-08-08 12:35:00|32209.6|32169.6|32135.5|32095.5|32224.6|32184.6|32135.5|32095.5|65
1723120800000|2024-08-08 12:40:00|32140.5|32100.5|32150.5|32110.5|32160.5|32120.5|32135.5|32095.5|80
1723123800000|2024-08-08 13:30:00|32155.1|32115.1|32015.1|31975.1|32165.1|32125.1|32000.6|31960.6|1416
1723124100000|2024-08-08 13:35:00|32014.6|31974.6|31916|31876|32045.1|32005.1|31906.5|31866.5|723
1723124400000|2024-08-08 13:40:00|31911|31871|31886.5|31846.5|31976|31936|31866.5|31826.5|634
1723124700000|2024-08-08 13:45:00|31896|31856|32016|31976|32036|31996|31876.5|31836.5|1328
1723125000000|2024-08-08 13:50:00|32006|31966|31976.5|31936.5|32006.5|31966.5|31937.5|31897.5|694
1723125300000|2024-08-08 13:55:00|31971.5|31931.5|31757.5|31717.5|31971.5|31931.5|31743.5|31703.5|1320
1723125600000|2024-08-08 14:00:00|31758|31718|31648.5|31608.5|31768|31728|31648.5|31608.5|879
1723125900000|2024-08-08 14:05:00|31628.5|31588.5|31697.5|31657.5|31698|31658|31618.5|31578.5|1231
1723126200000|2024-08-08 14:10:00|31697|31657|31597.5|31557.5|31707.5|31667.5|31588|31548|893
1723126500000|2024-08-08 14:15:00|31598|31558|31577|31537|31607.5|31567.5|31547.5|31507.5|870
1723126800000|2024-08-08 14:20:00|31577.5|31537.5|31607.5|31567.5|31625.1|31585.1|31527.5|31487.5|520
1723127100000|2024-08-08 14:25:00|31597.5|31557.5|31736.1|31696.1|31736.6|31696.6|31597.5|31557.5|815
1723127400000|2024-08-08 14:30:00|31731.6|31691.6|31652|31612|31731.6|31691.6|31637|31597|1152
1723127700000|2024-08-08 14:35:00|31647.5|31607.5|31652|31612|31685.1|31645.1|31637.5|31597.5|1002
1723128000000|2024-08-08 14:40:00|31647.5|31607.5|31736.6|31696.6|31757|31717|31626.6|31586.6|1287
1723128300000|2024-08-08 14:45:00|31737|31697|31697|31657|31766.6|31726.6|31697|31657|922
1723128600000|2024-08-08 14:50:00|31696.6|31656.6|31717.5|31677.5|31736.6|31696.6|31667|31627|552
1723128900000|2024-08-08 14:55:00|31722|31682|31780.1|31740.1|31795.6|31755.6|31706.6|31666.6|714
1723129200000|2024-08-08 15:00:00|31784.6|31744.6|31854.6|31814.6|31874.2|31834.2|31784.6|31744.6|1157
1723129500000|2024-08-08 15:05:00|31859.2|31819.2|31735.1|31695.1|31864.2|31824.2|31715.6|31675.6|919
1723129800000|2024-08-08 15:10:00|31744.6|31704.6|31745.6|31705.6|31785.1|31745.1|31725.6|31685.6|507
1723130100000|2024-08-08 15:15:00|31735.6|31695.6|31784.7|31744.7|31799.2|31759.2|31720.1|31680.1|618
1723130400000|2024-08-08 15:20:00|31789.7|31749.7|31754.2|31714.2|31813.7|31773.7|31754.2|31714.2|407
1723130700000|2024-08-08 15:25:00|31759.2|31719.2|31759.2|31719.2|31783.7|31743.7|31719.2|31679.2|308
1723131000000|2024-08-08 15:30:00|31744.2|31704.2|31754.7|31714.7|31793.7|31753.7|31734.7|31694.7|405
1723131300000|2024-08-08 15:35:00|31754.2|31714.2|31733.7|31693.7|31773.7|31733.7|31704.7|31664.7|432
1723131600000|2024-08-08 15:40:00|31729.2|31689.2|31724.7|31684.7|31783.7|31743.7|31704.2|31664.2|475
1723131900000|2024-08-08 15:45:00|31729.2|31689.2|31752.7|31712.7|31763.2|31723.2|31703.7|31663.7|285
1723132200000|2024-08-08 15:50:00|31753.2|31713.2|31762.7|31722.7|31783.7|31743.7|31723.2|31683.2|303
1723132500000|2024-08-08 15:55:00|31763.2|31723.2|31752.7|31712.7|31772.7|31732.7|31722.7|31682.7|404
1723132800000|2024-08-08 16:00:00|31743.2|31703.2|31802.7|31762.7|31812.7|31772.7|31743.2|31703.2|289
1723133100000|2024-08-08 16:05:00|31797.7|31757.7|31892.7|31852.7|31892.7|31852.7|31792.7|31752.7|631
1723133400000|2024-08-08 16:10:00|31893.2|31853.2|31953.7|31913.7|31992.7|31952.7|31882.7|31842.7|1265
1723133700000|2024-08-08 16:15:00|31953.2|31913.2|31913.2|31873.2|31983.2|31943.2|31913.2|31873.2|439
1723134000000|2024-08-08 16:20:00|31908.7|31868.7|31883.2|31843.2|31923.2|31883.2|31843.7|31803.7|538
1723134300000|2024-08-08 16:25:00|31883.7|31843.7|31903.7|31863.7|31923.7|31883.7|31873.7|31833.7|343
1723134600000|2024-08-08 16:30:00|31903.2|31863.2|31883.2|31843.2|31912.8|31872.8|31853.7|31813.7|333
1723134900000|2024-08-08 16:35:00|31873.2|31833.2|31893.7|31853.7|31923.2|31883.2|31873.2|31833.2|294
1723135200000|2024-08-08 16:40:00|31898.2|31858.2|31903.2|31863.2|31923.2|31883.2|31873.2|31833.2|510
1723135500000|2024-08-08 16:45:00|31902.8|31862.8|31872.3|31832.3|31912.3|31872.3|31861.8|31821.8|390
1723135800000|2024-08-08 16:50:00|31872.8|31832.8|31798.7|31758.7|31881.8|31841.8|31773.7|31733.7|515
1723136100000|2024-08-08 16:55:00|31803.7|31763.7|31783.3|31743.3|31813.7|31773.7|31778.7|31738.7|179
1723136400000|2024-08-08 17:00:00|31783.7|31743.7|31764.7|31724.7|31783.7|31743.7|31734.7|31694.7|343
1723136700000|2024-08-08 17:05:00|31764.2|31724.2|31784.2|31744.2|31794.7|31754.7|31764.2|31724.2|384
1723137000000|2024-08-08 17:10:00|31783.7|31743.7|31794.2|31754.2|31804.7|31764.7|31783.7|31743.7|293
1723137300000|2024-08-08 17:15:00|31793.7|31753.7|31775.2|31735.2|31794.7|31754.7|31755.2|31715.2|235
1723137600000|2024-08-08 17:20:00|31775.7|31735.7|31765.7|31725.7|31785.7|31745.7|31755.2|31715.2|177
1723137900000|2024-08-08 17:25:00|31770.2|31730.2|31775.7|31735.7|31775.7|31735.7|31755.2|31715.2|265
1723138200000|2024-08-08 17:30:00|31774.7|31734.7|31785.7|31745.7|31795.7|31755.7|31765.7|31725.7|212
1723138500000|2024-08-08 17:35:00|31785.2|31745.2|31765.2|31725.2|31785.2|31745.2|31735.2|31695.2|638
1723138800000|2024-08-08 17:40:00|31775.2|31735.2|31845.7|31805.7|31874.7|31834.7|31774.7|31734.7|653
1723139100000|2024-08-08 17:45:00|31845.2|31805.2|31825.2|31785.2|31864.7|31824.7|31825.2|31785.2|326
1723139400000|2024-08-08 17:50:00|31825.7|31785.7|31765.2|31725.2|31825.7|31785.7|31755.7|31715.7|355
1723139700000|2024-08-08 17:55:00|31765.7|31725.7|31765.7|31725.7|31785.2|31745.2|31755.2|31715.2|283
1723140000000|2024-08-08 18:00:00|31765.2|31725.2|31745.7|31705.7|31775.7|31735.7|31745.7|31705.7|223
1723140300000|2024-08-08 18:05:00|31735.7|31695.7|31675.7|31635.7|31745.7|31705.7|31675.7|31635.7|426
1723140600000|2024-08-08 18:10:00|31671.2|31631.2|31655.7|31615.7|31675.7|31635.7|31635.7|31595.7|2028
1723140900000|2024-08-08 18:15:00|31646.7|31606.7|31679.8|31639.8|31694.8|31654.8|31625.7|31585.7|635
1723161600000|2024-08-09 00:00:00|31780.9|31740.9|31925.5|31885.5|31936|31896|31745.5|31705.5|261
1723161900000|2024-08-09 00:05:00|31921|31881|31901|31861|31936|31896|31885.5|31845.5|115
1723162200000|2024-08-09 00:10:00|31911|31871|31946|31906|31946|31906|31911|31871|91
1723162500000|2024-08-09 00:15:00|31945.5|31905.5|31921|31881|31946|31906|31906|31866|16
1723162800000|2024-08-09 00:20:00|31926|31886|31965.5|31925.5|31965.5|31925.5|31921|31881|36
1723163100000|2024-08-09 00:25:00|31961|31921|31986|31946|31986|31946|31955.5|31915.5|36
1723163400000|2024-08-09 00:30:00|31986.5|31946.5|31986|31946|31995.5|31955.5|31970.5|31930.5|12
1723163700000|2024-08-09 00:35:00|31980.5|31940.5|31985.5|31945.5|31986|31946|31975.5|31935.5|18
1723164000000|2024-08-09 00:40:00|31986|31946|31981|31941|31991|31951|31976|31936|21
1723164300000|2024-08-09 00:45:00|31986|31946|31976|31936|31991|31951|31976|31936|11
1723164600000|2024-08-09 00:50:00|31976.5|31936.5|31995.5|31955.5|32001|31961|31976.5|31936.5|14
1723164900000|2024-08-09 00:55:00|31986|31946|31940.5|31900.5|31986|31946|31916|31876|100
1723165200000|2024-08-09 01:00:00|31935.5|31895.5|31886|31846|31940.5|31900.5|31875.5|31835.5|61
1723165500000|2024-08-09 01:05:00|31885.5|31845.5|31841|31801|31886|31846|31836|31796|29
1723165800000|2024-08-09 01:10:00|31836|31796|31791|31751|31845.5|31805.5|31791|31751|32
1723166100000|2024-08-09 01:15:00|31796|31756|31815.5|31775.5|31831|31791|31785.5|31745.5|33
1723166400000|2024-08-09 01:20:00|31816|31776|31795.5|31755.5|31835.5|31795.5|31786.5|31746.5|21
1723166700000|2024-08-09 01:25:00|31791|31751|31801|31761|31811|31771|31785.5|31745.5|45
1723167000000|2024-08-09 01:30:00|31791|31751|31791|31751|31801|31761|31766|31726|54
1723167300000|2024-08-09 01:35:00|31786.5|31746.5|31805.5|31765.5|31815.5|31775.5|31785.5|31745.5|47
1723167600000|2024-08-09 01:40:00|31811|31771|31785.5|31745.5|31815.5|31775.5|31781|31741|53
1723167900000|2024-08-09 01:45:00|31791|31751|31865.5|31825.5|31865.5|31825.5|31786|31746|45
1723168200000|2024-08-09 01:50:00|31865|31825|31895.5|31855.5|31905.5|31865.5|31865|31825|30
1723168500000|2024-08-09 01:55:00|31900|31860|31915.5|31875.5|31925.5|31885.5|31900|31860|20
1723168800000|2024-08-09 02:00:00|31910.5|31870.5|31895|31855|31910.5|31870.5|31890.5|31850.5|7
1723169100000|2024-08-09 02:05:00|31885|31845|31900|31860|31905.5|31865.5|31885|31845|10
1723169400000|2024-08-09 02:10:00|31895.5|31855.5|31875.5|31835.5|31900|31860|31875|31835|19
1723169700000|2024-08-09 02:15:00|31876|31836|31895.5|31855.5|31895.5|31855.5|31875.5|31835.5|17
1723170000000|2024-08-09 02:20:00|31885.5|31845.5|31886|31846|31890.5|31850.5|31876.5|31836.5|6
1723170300000|2024-08-09 02:25:00|31885.5|31845.5|31885.5|31845.5|31886|31846|31876|31836|5
1723170600000|2024-08-09 02:30:00|31886|31846|31910.5|31870.5|31910.5|31870.5|31885|31845|19
1723170900000|2024-08-09 02:35:00|31915|31875|31896|31856|31915.5|31875.5|31895|31855|65
1723171200000|2024-08-09 02:40:00|31905.5|31865.5|31945.6|31905.6|31945.6|31905.6|31900.5|31860.5|27
1723171500000|2024-08-09 02:45:00|31950|31910|31930.6|31890.6|31960|31920|31925.6|31885.6|89
1723171800000|2024-08-09 02:50:00|31930.1|31890.1|31935.6|31895.6|31945.6|31905.6|31925.6|31885.6|33
1723172100000|2024-08-09 02:55:00|31940.1|31900.1|31925.6|31885.6|31940.1|31900.1|31915.6|31875.6|4
1723172400000|2024-08-09 03:00:00|31925.1|31885.1|31950.6|31910.6|31950.6|31910.6|31925.1|31885.1|19
1723172700000|2024-08-09 03:05:00|31955.1|31915.1|31945.6|31905.6|31955.6|31915.6|31935.6|31895.6|26
1723173000000|2024-08-09 03:10:00|31950.1|31910.1|31945.6|31905.6|31955.6|31915.6|31945.6|31905.6|11
1723173300000|2024-08-09 03:15:00|31940.6|31900.6|31925.1|31885.1|31940.6|31900.6|31920.6|31880.6|70
1723173600000|2024-08-09 03:20:00|31920.6|31880.6|31915.1|31875.1|31925.6|31885.6|31895.6|31855.6|16
1723173900000|2024-08-09 03:25:00|31915.6|31875.6|31930.6|31890.6|31930.6|31890.6|31915.6|31875.6|4
1723174200000|2024-08-09 03:30:00|31935.1|31895.1|31940.1|31900.1|31940.6|31900.6|31925.6|31885.6|9
1723174500000|2024-08-09 03:35:00|31935.6|31895.6|31925.6|31885.6|31935.6|31895.6|31920.6|31880.6|25
1723174800000|2024-08-09 03:40:00|31930.1|31890.1|31935.6|31895.6|31935.6|31895.6|31925.6|31885.6|12
1723175100000|2024-08-09 03:45:00|31935.1|31895.1|31940.1|31900.1|31940.1|31900.1|31935.1|31895.1|11
1723175400000|2024-08-09 03:50:00|31944.6|31904.6|31920.6|31880.6|31944.6|31904.6|31920.6|31880.6|12
1723175700000|2024-08-09 03:55:00|31925.6|31885.6|31950.6|31910.6|31950.6|31910.6|31925.6|31885.6|33
1723176000000|2024-08-09 04:00:00|31950.1|31910.1|31940.6|31900.6|31950.6|31910.6|31935.1|31895.1|7
1723176300000|2024-08-09 04:05:00|31945.1|31905.1|31950.1|31910.1|31950.1|31910.1|31945.1|31905.1|7
1723176600000|2024-08-09 04:10:00|31945.6|31905.6|31940.6|31900.6|31950.1|31910.1|31935.1|31895.1|11
1723176900000|2024-08-09 04:15:00|31945.1|31905.1|31950.1|31910.1|31950.6|31910.6|31940.6|31900.6|2
1723177200000|2024-08-09 04:20:00|31945.6|31905.6|31950.1|31910.1|31950.6|31910.6|31945.1|31905.1|7
1723177500000|2024-08-09 04:25:00|31945.6|31905.6|31945.6|31905.6|31955.1|31915.1|31945.6|31905.6|6
1723177800000|2024-08-09 04:30:00|31950.1|31910.1|31945.6|31905.6|31950.1|31910.1|31945.1|31905.1|7
1723178100000|2024-08-09 04:35:00|31950.1|31910.1|31950.1|31910.1|31955.1|31915.1|31945.1|31905.1|6
1723178400000|2024-08-09 04:40:00|31945.6|31905.6|31960.1|31920.1|31960.1|31920.1|31945.6|31905.6|15
1723178700000|2024-08-09 04:45:00|31955.6|31915.6|31945.6|31905.6|31955.6|31915.6|31945.1|31905.1|9
1723179000000|2024-08-09 04:50:00|31945.1|31905.1|31945.6|31905.6|31950.1|31910.1|31945.1|31905.1|5
1723179300000|2024-08-09 04:55:00|31950.6|31910.6|31950.1|31910.1|31950.6|31910.6|31945.1|31905.1|5
1723179600000|2024-08-09 05:00:00|31950.6|31910.6|31960.6|31920.6|31960.6|31920.6|31950.1|31910.1|31
1723179900000|2024-08-09 05:05:00|31960.1|31920.1|31955.6|31915.6|31960.1|31920.1|31955.1|31915.1|11
1723180200000|2024-08-09 05:10:00|31955.1|31915.1|31960.1|31920.1|31965.1|31925.1|31955.1|31915.1|4
1723180500000|2024-08-09 05:15:00|31955.6|31915.6|31950.1|31910.1|31955.6|31915.6|31945.1|31905.1|10
1723180800000|2024-08-09 05:20:00|31950.6|31910.6|31955.6|31915.6|31955.6|31915.6|31945.6|31905.6|24
1723181100000|2024-08-09 05:25:00|31955.1|31915.1|31960.6|31920.6|31960.6|31920.6|31955.1|31915.1|7
1723181400000|2024-08-09 05:30:00|31955.6|31915.6|31970.7|31930.7|31970.7|31930.7|31955.6|31915.6|14
1723181700000|2024-08-09 05:35:00|31975.1|31935.1|32000.1|31960.1|32000.1|31960.1|31970.1|31930.1|25
1723182000000|2024-08-09 05:40:00|31995.7|31955.7|31995.7|31955.7|32000.1|31960.1|31985.7|31945.7|17
1723182300000|2024-08-09 05:45:00|32000.2|31960.2|31995.7|31955.7|32004.6|31964.6|31985.7|31945.7|57
1723182600000|2024-08-09 05:50:00|31995.2|31955.2|31980.2|31940.2|31995.2|31955.2|31975.7|31935.7|99
1723182900000|2024-08-09 05:55:00|31980.7|31940.7|31985.7|31945.7|31995.7|31955.7|31975.7|31935.7|6
1723183200000|2024-08-09 06:00:00|31980.7|31940.7|31980.2|31940.2|31985.7|31945.7|31951.2|31911.2|15
1723183500000|2024-08-09 06:05:00|31975.7|31935.7|31995.7|31955.7|32000.2|31960.2|31975.7|31935.7|21
1723183800000|2024-08-09 06:10:00|31995.2|31955.2|32015.2|31975.2|32015.2|31975.2|31995.2|31955.2|18
1723184100000|2024-08-09 06:15:00|32015.7|31975.7|32010.7|31970.7|32015.7|31975.7|32005.7|31965.7|10
1723184400000|2024-08-09 06:20:00|32011.2|31971.2|32010.2|31970.2|32015.7|31975.7|31985.7|31945.7|24
1723184700000|2024-08-09 06:25:00|32005.7|31965.7|31985.7|31945.7|32010.2|31970.2|31980.7|31940.7|19
1723185000000|2024-08-09 06:30:00|31985.2|31945.2|31960.2|31920.2|31985.7|31945.7|31945.7|31905.7|73
1723185300000|2024-08-09 06:35:00|31955.7|31915.7|31955.7|31915.7|31955.7|31915.7|31950.2|31910.2|33
1723185600000|2024-08-09 06:40:00|31955.2|31915.2|31945.7|31905.7|31955.7|31915.7|31935.7|31895.7|17
1723185900000|2024-08-09 06:45:00|31950.2|31910.2|31930.2|31890.2|31950.2|31910.2|31925.2|31885.2|44
1723186200000|2024-08-09 06:50:00|31935.2|31895.2|31930.2|31890.2|31940.7|31900.7|31930.2|31890.2|13
1723186500000|2024-08-09 06:55:00|31925.7|31885.7|31940.2|31900.2|31945.7|31905.7|31925.7|31885.7|14
1723186800000|2024-08-09 07:00:00|31944.7|31904.7|31970.2|31930.2|31975.2|31935.2|31935.7|31895.7|57
1723187100000|2024-08-09 07:05:00|31969.7|31929.7|31940.7|31900.7|31969.7|31929.7|31935.7|31895.7|13
1723187400000|2024-08-09 07:10:00|31940.2|31900.2|31910.2|31870.2|31950.2|31910.2|31905.7|31865.7|52
1723187700000|2024-08-09 07:15:00|31905.7|31865.7|31895.7|31855.7|31905.7|31865.7|31880.7|31840.7|15
1723188000000|2024-08-09 07:20:00|31900.2|31860.2|31935.7|31895.7|31945.7|31905.7|31900.2|31860.2|47
1723188300000|2024-08-09 07:25:00|31940.2|31900.2|31960.2|31920.2|31960.2|31920.2|31935.7|31895.7|105
1723188600000|2024-08-09 07:30:00|31970.2|31930.2|32025.7|31985.7|32025.7|31985.7|31970.2|31930.2|243
1723188900000|2024-08-09 07:35:00|32025.2|31985.2|32025.7|31985.7|32045.2|32005.2|32015.7|31975.7|62
1723189200000|2024-08-09 07:40:00|32015.2|31975.2|32015.7|31975.7|32025.7|31985.7|32014.7|31974.7|143
1723189500000|2024-08-09 07:45:00|32015.2|31975.2|32015.7|31975.7|32015.7|31975.7|32015.2|31975.2|40
1723189800000|2024-08-09 07:50:00|32025.7|31985.7|32090.2|32050.2|32090.2|32050.2|32025.7|31985.7|44
1723190100000|2024-08-09 07:55:00|32085.7|32045.7|32050.2|32010.2|32090.2|32050.2|32050.2|32010.2|42
1723190400000|2024-08-09 08:00:00|32055.2|32015.2|32085.7|32045.7|32085.7|32045.7|32054.7|32014.7|44
1723190700000|2024-08-09 08:05:00|32085.2|32045.2|32075.7|32035.7|32095.2|32055.2|32075.2|32035.2|82
1723191000000|2024-08-09 08:10:00|32076.3|32036.3|32055.2|32015.2|32076.3|32036.3|32045.7|32005.7|73
1723191300000|2024-08-09 08:15:00|32050.2|32010.2|32040.8|32000.8|32050.7|32010.7|32025.8|31985.8|68
1723191600000|2024-08-09 08:20:00|32040.2|32000.2|31946.3|31906.3|32055.8|32015.8|31946.3|31906.3|91
1723191900000|2024-08-09 08:25:00|31945.8|31905.8|31916.3|31876.3|31946.3|31906.3|31916.3|31876.3|103
1723192200000|2024-08-09 08:30:00|31921.3|31881.3|31936.3|31896.3|31945.8|31905.8|31911.3|31871.3|24
1723192500000|2024-08-09 08:35:00|31926.3|31886.3|31931.8|31891.8|31945.8|31905.8|31921.3|31881.3|44
1723192800000|2024-08-09 08:40:00|31936.3|31896.3|31965.8|31925.8|31975.8|31935.8|31931.3|31891.3|18
1723193100000|2024-08-09 08:45:00|31975.8|31935.8|31995.8|31955.8|32005.8|31965.8|31966.3|31926.3|13
1723193400000|2024-08-09 08:50:00|31990.8|31950.8|32011.3|31971.3|32025.3|31985.3|31986.3|31946.3|61
1723193700000|2024-08-09 08:55:00|32006.8|31966.8|31991.3|31951.3|32030.8|31990.8|31985.8|31945.8|12
1723194000000|2024-08-09 09:00:00|31991.8|31951.8|31976.3|31936.3|31996.3|31956.3|31976.3|31936.3|8
1723194300000|2024-08-09 09:05:00|31981.3|31941.3|31975.8|31935.8|31986.3|31946.3|31965.8|31925.8|4
1723194600000|2024-08-09 09:10:00|31976.3|31936.3|31975.8|31935.8|31976.3|31936.3|31966.3|31926.3|2
1723194900000|2024-08-09 09:15:00|31971.3|31931.3|31965.8|31925.8|31976.3|31936.3|31955.8|31915.8|68
1723195200000|2024-08-09 09:20:00|31956.3|31916.3|31915.8|31875.8|31956.3|31916.3|31896.3|31856.3|138
1723195500000|2024-08-09 09:25:00|31905.8|31865.8|31945.8|31905.8|31945.8|31905.8|31905.8|31865.8|44
1723195800000|2024-08-09 09:30:00|31941.3|31901.3|31956.3|31916.3|31971.3|31931.3|31935.8|31895.8|35
1723196100000|2024-08-09 09:35:00|31955.8|31915.8|31955.8|31915.8|31956.3|31916.3|31946.3|31906.3|29
1723196400000|2024-08-09 09:40:00|31956.3|31916.3|31975.8|31935.8|31976.3|31936.3|31956.3|31916.3|5
1723196700000|2024-08-09 09:45:00|31976.3|31936.3|31975.8|31935.8|31981.3|31941.3|31965.8|31925.8|20
1723197000000|2024-08-09 09:50:00|31976.3|31936.3|31965.8|31925.8|31976.3|31936.3|31965.8|31925.8|20
1723197300000|2024-08-09 09:55:00|31961.3|31921.3|31961.3|31921.3|31965.8|31925.8|31946.3|31906.3|7
1723197600000|2024-08-09 10:00:00|31955.8|31915.8|31946.3|31906.3|31965.8|31925.8|31946.3|31906.3|8
1723197900000|2024-08-09 10:05:00|31945.3|31905.3|31925.8|31885.8|31945.3|31905.3|31906.3|31866.3|43
1723198200000|2024-08-09 10:10:00|31921.3|31881.3|31926.3|31886.3|31936.3|31896.3|31916.3|31876.3|5
1723198500000|2024-08-09 10:15:00|31931.3|31891.3|31961.3|31921.3|31965.8|31925.8|31931.3|31891.3|52
1723198800000|2024-08-09 10:20:00|31951.3|31911.3|31946.3|31906.3|31956.3|31916.3|31946.3|31906.3|16
1723199100000|2024-08-09 10:25:00|31941.9|31901.9|31935.8|31895.8|31946.3|31906.3|31926.3|31886.3|14
1723199400000|2024-08-09 10:30:00|31936.3|31896.3|31945.8|31905.8|31945.8|31905.8|31935.8|31895.8|9
1723199700000|2024-08-09 10:35:00|31936.3|31896.3|31960.8|31920.8|31965.8|31925.8|31935.8|31895.8|46
1723200000000|2024-08-09 10:40:00|31956.4|31916.4|31960.8|31920.8|31960.8|31920.8|31946.4|31906.4|7
1723200300000|2024-08-09 10:45:00|31965.3|31925.3|31985.8|31945.8|31986.4|31946.4|31965.3|31925.3|11
1723200600000|2024-08-09 10:50:00|31976.4|31936.4|31980.8|31940.8|31996.4|31956.4|31976.4|31936.4|15
1723200900000|2024-08-09 10:55:00|31975.8|31935.8|31945.8|31905.8|31976.4|31936.4|31936.4|31896.4|36
1723201200000|2024-08-09 11:00:00|31941.4|31901.4|31945.9|31905.9|31955.9|31915.9|31935.8|31895.8|23
1723201500000|2024-08-09 11:05:00|31945.3|31905.3|31895.9|31855.9|31945.3|31905.3|31895.9|31855.9|105
1723201800000|2024-08-09 11:10:00|31896.4|31856.4|31915.9|31875.9|31925.9|31885.9|31896.4|31856.4|16
1723202100000|2024-08-09 11:15:00|31911.4|31871.4|31925.9|31885.9|31931.4|31891.4|31895.9|31855.9|11
1723202400000|2024-08-09 11:20:00|31926.4|31886.4|31921.4|31881.4|31926.4|31886.4|31915.9|31875.9|108
1723202700000|2024-08-09 11:25:00|31925.9|31885.9|31925.9|31885.9|31931.4|31891.4|31905.9|31865.9|31
1723203000000|2024-08-09 11:30:00|31926.4|31886.4|31956.4|31916.4|31960.9|31920.9|31925.4|31885.4|69
1723203300000|2024-08-09 11:35:00|31955.4|31915.4|31970.4|31930.4|31984.3|31944.3|31946.4|31906.4|108
1723203600000|2024-08-09 11:40:00|31969.8|31929.8|31970.4|31930.4|31980.4|31940.4|31954.8|31914.8|45
1723203900000|2024-08-09 11:45:00|31969.8|31929.8|31985.4|31945.4|32014.8|31974.8|31965.4|31925.4|65
1723204200000|2024-08-09 11:50:00|31984.8|31944.8|31984.8|31944.8|31985.4|31945.4|31959.8|31919.8|58
1723204500000|2024-08-09 11:55:00|31985.4|31945.4|31905.9|31865.9|31985.4|31945.4|31905.4|31865.4|111
1723204800000|2024-08-09 12:00:00|31910.9|31870.9|31901.4|31861.4|31925.4|31885.4|31895.4|31855.4|42
1723205100000|2024-08-09 12:05:00|31900.9|31860.9|31865.9|31825.9|31905.9|31865.9|31865.4|31825.4|104
1723205400000|2024-08-09 12:10:00|31865.4|31825.4|31831.4|31791.4|31865.4|31825.4|31825.9|31785.9|91
1723205700000|2024-08-09 12:15:00|31836.4|31796.4|31875.9|31835.9|31876.4|31836.4|31826.4|31786.4|152
1723206000000|2024-08-09 12:20:00|31871.4|31831.4|31900.9|31860.9|31925.9|31885.9|31865.9|31825.9|42
1723206300000|2024-08-09 12:25:00|31901.4|31861.4|31895.9|31855.9|31910.9|31870.9|31885.9|31845.9|16
1723206600000|2024-08-09 12:30:00|31895.4|31855.4|31875.9|31835.9|31900.9|31860.9|31866.4|31826.4|48
1723206900000|2024-08-09 12:35:00|31876.4|31836.4|31865.4|31825.4|31895.4|31855.4|31861.4|31821.4|162
1723207200000|2024-08-09 12:40:00|31865.9|31825.9|31861.4|31821.4|31880.9|31840.9|31861.4|31821.4|110
1723210200000|2024-08-09 13:30:00|31890.9|31850.9|31727.5|31687.5|31915.4|31875.4|31726.5|31686.5|1355
1723210500000|2024-08-09 13:35:00|31717.5|31677.5|31608|31568|31727.5|31687.5|31568|31528|984
1723210800000|2024-08-09 13:40:00|31607.5|31567.5|31489.1|31449.1|31608|31568|31488.6|31448.6|1567
1723211100000|2024-08-09 13:45:00|31488.6|31448.6|31518|31478|31538.6|31498.6|31448.6|31408.6|743
1723211400000|2024-08-09 13:50:00|31518.6|31478.6|31528.6|31488.6|31557.5|31517.5|31498.6|31458.6|828
1723211700000|2024-08-09 13:55:00|31528|31488|31538.6|31498.6|31558.6|31518.6|31508|31468|409
1723212000000|2024-08-09 14:00:00|31534.1|31494.1|31498.6|31458.6|31558|31518|31498.6|31458.6|265
1723212300000|2024-08-09 14:05:00|31497.5|31457.5|31508.6|31468.6|31518.1|31478.1|31468.6|31428.6|361
1723212600000|2024-08-09 14:10:00|31508.1|31468.1|31444.1|31404.1|31528.6|31488.6|31439.1|31399.1|757
1723212900000|2024-08-09 14:15:00|31439.6|31399.6|31349.6|31309.6|31439.6|31399.6|31339.6|31299.6|622
1723213200000|2024-08-09 14:20:00|31359.1|31319.1|31319.1|31279.1|31379.1|31339.1|31309.6|31269.6|488
1723213500000|2024-08-09 14:25:00|31319.6|31279.6|31269.6|31229.6|31319.6|31279.6|31269.6|31229.6|532
1723213800000|2024-08-09 14:30:00|31259.6|31219.6|31319.1|31279.1|31348.6|31308.6|31259.6|31219.6|881
1723214100000|2024-08-09 14:35:00|31318.6|31278.6|31299.6|31259.6|31339.6|31299.6|31299.6|31259.6|586
1723214400000|2024-08-09 14:40:00|31304.1|31264.1|31318.6|31278.6|31344.1|31304.1|31289.6|31249.6|551
1723214700000|2024-08-09 14:45:00|31338.6|31298.6|31368.6|31328.6|31368.6|31328.6|31308.6|31268.6|659
1723215000000|2024-08-09 14:50:00|31373.1|31333.1|31378.1|31338.1|31408.6|31368.6|31358.6|31318.6|368
1723215300000|2024-08-09 14:55:00|31377.6|31337.6|31358.1|31318.1|31388.6|31348.6|31348.6|31308.6|366
1723215600000|2024-08-09 15:00:00|31348.6|31308.6|31338.6|31298.6|31378.1|31338.1|31328.1|31288.1|485
1723215900000|2024-08-09 15:05:00|31337.6|31297.6|31308.6|31268.6|31358.1|31318.1|31298.6|31258.6|358
1723216200000|2024-08-09 15:10:00|31307.6|31267.6|31318.1|31278.1|31333.1|31293.1|31288.6|31248.6|364
1723216500000|2024-08-09 15:15:00|31317.6|31277.6|31308.6|31268.6|31338.1|31298.1|31298.6|31258.6|263
1723216800000|2024-08-09 15:20:00|31308.1|31268.1|31308.6|31268.6|31338.1|31298.1|31298.6|31258.6|244
1723217100000|2024-08-09 15:25:00|31298.6|31258.6|31228.6|31188.6|31298.6|31258.6|31218.1|31178.1|415
1723217400000|2024-08-09 15:30:00|31233.6|31193.6|31229.7|31189.7|31258.6|31218.6|31189.7|31149.7|667
1723217700000|2024-08-09 15:35:00|31234.2|31194.2|31244.2|31204.2|31249.7|31209.7|31219.7|31179.7|324
1723218000000|2024-08-09 15:40:00|31239.7|31199.7|31238.6|31198.6|31267.6|31227.6|31228.6|31188.6|435
1723218300000|2024-08-09 15:45:00|31248.1|31208.1|31273.6|31233.6|31278.1|31238.1|31238.6|31198.6|164
1723218600000|2024-08-09 15:50:00|31268.6|31228.6|31248.7|31208.7|31287.6|31247.6|31238.6|31198.6|452
1723218900000|2024-08-09 15:55:00|31248.1|31208.1|31218.7|31178.7|31253.1|31213.1|31208.7|31168.7|516
1723219200000|2024-08-09 16:00:00|31219.2|31179.2|31178.7|31138.7|31228.7|31188.7|31168.7|31128.7|308
1723219500000|2024-08-09 16:05:00|31174.2|31134.2|31169.7|31129.7|31219.2|31179.2|31169.7|31129.7|340
1723219800000|2024-08-09 16:10:00|31174.2|31134.2|31138.7|31098.7|31189.7|31149.7|31138.7|31098.7|409
1723220100000|2024-08-09 16:15:00|31139.2|31099.2|31119.7|31079.7|31144.2|31104.2|31119.2|31079.2|557
1723220400000|2024-08-09 16:20:00|31119.2|31079.2|31139.2|31099.2|31139.2|31099.2|31109.7|31069.7|454
1723220700000|2024-08-09 16:25:00|31139.7|31099.7|31149.7|31109.7|31179.2|31139.2|31129.7|31089.7|510
1723221000000|2024-08-09 16:30:00|31149.2|31109.2|31169.7|31129.7|31179.7|31139.7|31139.7|31099.7|312
1723221300000|2024-08-09 16:35:00|31174.2|31134.2|31159.7|31119.7|31218.7|31178.7|31149.2|31109.2|295
1723221600000|2024-08-09 16:40:00|31168.7|31128.7|31159.7|31119.7|31179.2|31139.2|31139.7|31099.7|540
1723221900000|2024-08-09 16:45:00|31158.7|31118.7|31138.7|31098.7|31169.7|31129.7|31138.7|31098.7|288
1723222200000|2024-08-09 16:50:00|31134.2|31094.2|31159.2|31119.2|31169.2|31129.2|31119.7|31079.7|454
1723222500000|2024-08-09 16:55:00|31158.7|31118.7|31194.2|31154.2|31199.2|31159.2|31149.7|31109.7|432
1723222800000|2024-08-09 17:00:00|31189.8|31149.8|31239.8|31199.8|31244.2|31204.2|31189.8|31149.8|710
1723223100000|2024-08-09 17:05:00|31239.2|31199.2|31194.2|31154.2|31259.8|31219.8|31189.2|31149.2|370
1723223400000|2024-08-09 17:10:00|31189.8|31149.8|31178.7|31138.7|31189.8|31149.8|31159.8|31119.8|269
1723223700000|2024-08-09 17:15:00|31174.2|31134.2|31139.8|31099.8|31174.2|31134.2|31139.2|31099.2|321
1723224000000|2024-08-09 17:20:00|31149.2|31109.2|31149.8|31109.8|31154.2|31114.2|31129.8|31089.8|255
1723224300000|2024-08-09 17:25:00|31159.8|31119.8|31159.8|31119.8|31174.2|31134.2|31149.2|31109.2|320
1723224600000|2024-08-09 17:30:00|31164.2|31124.2|31119.8|31079.8|31169.8|31129.8|31119.8|31079.8|828
1723224900000|2024-08-09 17:35:00|31109.8|31069.8|31090.8|31050.8|31119.8|31079.8|31070.8|31030.8|851
1723225200000|2024-08-09 17:40:00|31090.3|31050.3|31090.8|31050.8|31100.8|31060.8|31060.8|31020.8|418
1723225500000|2024-08-09 17:45:00|31090.3|31050.3|31110.8|31070.8|31120.3|31080.3|31070.8|31030.8|510
1723225800000|2024-08-09 17:50:00|31115.3|31075.3|31100.9|31060.9|31130.3|31090.3|31090.9|31050.9|438
1723226100000|2024-08-09 17:55:00|31100.3|31060.3|31100.9|31060.9|31130.9|31090.9|31090.9|31050.9|556
1723226400000|2024-08-09 18:00:00|31109.8|31069.8|31150.3|31110.3|31169.8|31129.8|31090.9|31050.9|944
1723226700000|2024-08-09 18:05:00|31150.9|31110.9|31089.8|31049.8|31150.9|31110.9|31070.9|31030.9|724
1723227000000|2024-08-09 18:10:00|31090.3|31050.3|31068.8|31028.8|31099.8|31059.8|31059.3|31019.3|1852
1723227300000|2024-08-09 18:15:00|31078.8|31038.8|31079.8|31039.8|31099.3|31059.3|31068.8|31028.8|639
1723420800000|2024-08-12 00:00:00|31131.2|31091.2|31092.4|31052.4|31131.8|31091.8|31091.8|31051.8|178
1723421100000|2024-08-12 00:05:00|31091.8|31051.8|31081.8|31041.8|31091.8|31051.8|31061.2|31021.2|106
1723421400000|2024-08-12 00:10:00|31081.2|31041.2|31042.4|31002.4|31081.2|31041.2|31041.2|31001.2|101
1723421700000|2024-08-12 00:15:00|31041.8|31001.8|31043|31003|31052.4|31012.4|31041.8|31001.8|64
1723422000000|2024-08-12 00:20:00|31052.4|31012.4|31041.8|31001.8|31052.4|31012.4|31041.8|31001.8|76
1723422300000|2024-08-12 00:25:00|31031.8|30991.8|31021.8|30981.8|31032.4|30992.4|31021.8|30981.8|59
1723422600000|2024-08-12 00:30:00|31022.4|30982.4|31051.8|31011.8|31061.8|31021.8|31022.4|30982.4|24
1723422900000|2024-08-12 00:35:00|31046.8|31006.8|31037.4|30997.4|31046.8|31006.8|31031.8|30991.8|36
1723423200000|2024-08-12 00:40:00|31041.8|31001.8|31052.4|31012.4|31052.4|31012.4|31041.8|31001.8|31
1723423500000|2024-08-12 00:45:00|31051.8|31011.8|31042.4|31002.4|31052.4|31012.4|31042.4|31002.4|8
1723423800000|2024-08-12 00:50:00|31041.8|31001.8|31031.8|30991.8|31042.4|31002.4|31022.4|30982.4|40
1723424100000|2024-08-12 00:55:00|31032.4|30992.4|31031.8|30991.8|31041.8|31001.8|31031.8|30991.8|9
1723424400000|2024-08-12 01:00:00|31041.8|31001.8|31052.5|31012.5|31052.5|31012.5|31003.1|30963.1|85
1723424700000|2024-08-12 01:05:00|31053.1|31013.1|31052.5|31012.5|31071.8|31031.8|31031.8|30991.8|79
1723425000000|2024-08-12 01:10:00|31057.5|31017.5|31097.5|31057.5|31097.5|31057.5|31051.8|31011.8|26
1723425300000|2024-08-12 01:15:00|31092.5|31052.5|31101.8|31061.8|31121.2|31081.2|31091.8|31051.8|40
1723425600000|2024-08-12 01:20:00|31097.5|31057.5|31086.2|31046.2|31101.8|31061.8|31081.8|31041.8|12
1723425900000|2024-08-12 01:25:00|31081.8|31041.8|31076.2|31036.2|31086.8|31046.8|31062.5|31022.5|22
1723426200000|2024-08-12 01:30:00|31080.6|31040.6|31071.2|31031.2|31091.2|31051.2|31061.2|31021.2|17
1723426500000|2024-08-12 01:35:00|31071.9|31031.9|31076.2|31036.2|31091.9|31051.9|31066.2|31026.2|34
1723426800000|2024-08-12 01:40:00|31071.9|31031.9|31116.2|31076.2|31121.2|31081.2|31066.2|31026.2|29
1723427100000|2024-08-12 01:45:00|31111.9|31071.9|31156.2|31116.2|31160.6|31120.6|31111.2|31071.2|70
1723427400000|2024-08-12 01:50:00|31161.2|31121.2|31150.6|31110.6|31171.9|31131.9|31150.6|31110.6|58
1723427700000|2024-08-12 01:55:00|31141.9|31101.9|31116.2|31076.2|31141.9|31101.9|31101.2|31061.2|76
1723428000000|2024-08-12 02:00:00|31111.2|31071.2|31095.6|31055.6|31116.3|31076.3|31090.6|31050.6|14
1723428300000|2024-08-12 02:05:00|31091.3|31051.3|31075.6|31035.6|31095.6|31055.6|31070.6|31030.6|11
1723428600000|2024-08-12 02:10:00|31076.3|31036.3|31115.6|31075.6|31116.3|31076.3|31076.3|31036.3|14
1723428900000|2024-08-12 02:15:00|31120.6|31080.6|31126.3|31086.3|31126.3|31086.3|31111.9|31071.9|6
1723429200000|2024-08-12 02:20:00|31130.6|31090.6|31135.6|31095.6|31150|31110|31125.6|31085.6|24
1723429500000|2024-08-12 02:25:00|31120.6|31080.6|31105.6|31065.6|31121.3|31081.3|31086.3|31046.3|122
1723429800000|2024-08-12 02:30:00|31105|31065|31125|31085|31125|31085|31100.6|31060.6|11
1723430100000|2024-08-12 02:35:00|31125.6|31085.6|31115|31075|31130.7|31090.7|31110|31070|23
1723430400000|2024-08-12 02:40:00|31115.7|31075.7|31115.7|31075.7|31120.7|31080.7|31100.7|31060.7|13
1723430700000|2024-08-12 02:45:00|31115|31075|31135.7|31095.7|31135.7|31095.7|31110.7|31070.7|12
1723431000000|2024-08-12 02:50:00|31140|31100|31140|31100|31140.7|31100.7|31120.7|31080.7|9
1723431300000|2024-08-12 02:55:00|31135|31095|31125.7|31085.7|31140|31100|31120.7|31080.7|32
1723431600000|2024-08-12 03:00:00|31130.7|31090.7|31145|31105|31145|31105|31125|31085|23
1723431900000|2024-08-12 03:05:00|31150|31110|31145|31105|31155|31115|31140|31100|5
1723432200000|2024-08-12 03:10:00|31140|31100|31170.1|31130.1|31170.1|31130.1|31140|31100|21
1723432500000|2024-08-12 03:15:00|31169.4|31129.4|31165.1|31125.1|31169.4|31129.4|31150.1|31110.1|16
1723432800000|2024-08-12 03:20:00|31160.1|31120.1|31170.1|31130.1|31170.1|31130.1|31160.1|31120.1|15
1723433100000|2024-08-12 03:25:00|31170.7|31130.7|31170.7|31130.7|31171.3|31131.3|31170.1|31130.1|22
1723433400000|2024-08-12 03:30:00|31170.1|31130.1|31155.1|31115.1|31170.7|31130.7|31150.7|31110.7|19
1723433700000|2024-08-12 03:35:00|31150.7|31110.7|31160.1|31120.1|31160.7|31120.7|31150.1|31110.1|6
1723434000000|2024-08-12 03:40:00|31155.1|31115.1|31140.7|31100.7|31155.1|31115.1|31122|31082|17
1723434300000|2024-08-12 03:45:00|31140.1|31100.1|31135.7|31095.7|31140.1|31100.1|31130.7|31090.7|3
1723434600000|2024-08-12 03:50:00|31130.7|31090.7|31135.7|31095.7|31140.1|31100.1|31130.7|31090.7|4
1723434900000|2024-08-12 03:55:00|31140.1|31100.1|31130.1|31090.1|31140.7|31100.7|31120.7|31080.7|20
1723435200000|2024-08-12 04:00:00|31130.7|31090.7|31120.7|31080.7|31130.7|31090.7|31120.7|31080.7|11
1723435500000|2024-08-12 04:05:00|31125.1|31085.1|31130.7|31090.7|31130.7|31090.7|31120.7|31080.7|14
1723435800000|2024-08-12 04:10:00|31135.1|31095.1|31135.1|31095.1|31135.1|31095.1|31135.1|31095.1|11
1723436100000|2024-08-12 04:15:00|31140.1|31100.1|31140.7|31100.7|31145.7|31105.7|31140.1|31100.1|5
1723436400000|2024-08-12 04:20:00|31145.1|31105.1|31140.7|31100.7|31145.1|31105.1|31140.1|31100.1|4
1723436700000|2024-08-12 04:25:00|31140.1|31100.1|31140.1|31100.1|31140.7|31100.7|31140.1|31100.1|9
1723437000000|2024-08-12 04:30:00|31135.1|31095.1|31080.1|31040.1|31135.1|31095.1|31080.1|31040.1|44
1723437300000|2024-08-12 04:35:00|31075.1|31035.1|31070.1|31030.1|31079.5|31039.5|31060.7|31020.7|42
1723437600000|2024-08-12 04:40:00|31065.7|31025.7|31060.7|31020.7|31065.7|31025.7|31056.4|31016.4|9
1723437900000|2024-08-12 04:45:00|31065.7|31025.7|31070.1|31030.1|31070.1|31030.1|31060.7|31020.7|7
1723438200000|2024-08-12 04:50:00|31070.7|31030.7|31070.8|31030.8|31070.8|31030.8|31070.1|31030.1|4
1723438500000|2024-08-12 04:55:00|31075.8|31035.8|31070.8|31030.8|31080.1|31040.1|31070.8|31030.8|12
1723438800000|2024-08-12 05:00:00|31080.1|31040.1|31085.1|31045.1|31085.1|31045.1|31080.1|31040.1|6
1723439100000|2024-08-12 05:05:00|31085.8|31045.8|31080.1|31040.1|31095.8|31055.8|31080.1|31040.1|12
1723439400000|2024-08-12 05:10:00|31085.8|31045.8|31090.1|31050.1|31090.1|31050.1|31085.1|31045.1|14
1723439700000|2024-08-12 05:15:00|31090.8|31050.8|31100.1|31060.1|31100.1|31060.1|31090.8|31050.8|14
1723440000000|2024-08-12 05:20:00|31090.8|31050.8|31090.8|31050.8|31095.1|31055.1|31090.1|31050.1|6
1723440300000|2024-08-12 05:25:00|31090.1|31050.1|31085.1|31045.1|31090.8|31050.8|31085.1|31045.1|1
1723440600000|2024-08-12 05:30:00|31090.1|31050.1|31095.1|31055.1|31100.1|31060.1|31090.1|31050.1|50
1723440900000|2024-08-12 05:35:00|31100.1|31060.1|31090.8|31050.8|31100.1|31060.1|31080.1|31040.1|13
1723441200000|2024-08-12 05:40:00|31095.2|31055.2|31065.2|31025.2|31095.2|31055.2|31060.2|31020.2|18
1723441500000|2024-08-12 05:45:00|31060.2|31020.2|31060.2|31020.2|31070.2|31030.2|31060.2|31020.2|4
1723441800000|2024-08-12 05:50:00|31065.8|31025.8|31055.8|31015.8|31070.2|31030.2|31050.8|31010.8|84
1723442100000|2024-08-12 05:55:00|31051.4|31011.4|31035.8|30995.8|31055.8|31015.8|31035.8|30995.8|32
1723442400000|2024-08-12 06:00:00|31040.2|31000.2|31050.8|31010.8|31055.8|31015.8|31031.4|30991.4|9
1723442700000|2024-08-12 06:05:00|31045.8|31005.8|31050.2|31010.2|31050.8|31010.8|31041.4|31001.4|6
1723443000000|2024-08-12 06:10:00|31050.8|31010.8|31050.2|31010.2|31060.8|31020.8|31045.8|31005.8|40
1723443300000|2024-08-12 06:15:00|31055.8|31015.8|31060.2|31020.2|31060.8|31020.8|31054.5|31014.5|9
1723443600000|2024-08-12 06:20:00|31055.8|31015.8|31055.8|31015.8|31060.8|31020.8|31050.8|31010.8|11
1723443900000|2024-08-12 06:25:00|31060.2|31020.2|31060.2|31020.2|31070.8|31030.8|31055.8|31015.8|18
1723444200000|2024-08-12 06:30:00|31061.5|31021.5|31050.2|31010.2|31061.5|31021.5|31045.8|31005.8|9
1723444500000|2024-08-12 06:35:00|31050.8|31010.8|31050.2|31010.2|31060.2|31020.2|31045.8|31005.8|8
1723444800000|2024-08-12 06:40:00|31050.8|31010.8|31055.2|31015.2|31060.8|31020.8|31050.8|31010.8|5
1723445100000|2024-08-12 06:45:00|31050.8|31010.8|31070.8|31030.8|31070.8|31030.8|31050.2|31010.2|29
1723445400000|2024-08-12 06:50:00|31070.2|31030.2|31080.2|31040.2|31080.8|31040.8|31060.2|31020.2|18
1723445700000|2024-08-12 06:55:00|31080.8|31040.8|31095.8|31055.8|31100.8|31060.8|31070.8|31030.8|22
1723446000000|2024-08-12 07:00:00|31090.8|31050.8|31090.8|31050.8|31090.8|31050.8|31080.8|31040.8|25
1723446300000|2024-08-12 07:05:00|31100.8|31060.8|31120.2|31080.2|31120.2|31080.2|31095.8|31055.8|17
1723446600000|2024-08-12 07:10:00|31122.7|31082.7|31140.2|31100.2|31150.2|31110.2|31122.7|31082.7|78
1723446900000|2024-08-12 07:15:00|31145.2|31105.2|31130.2|31090.2|31145.2|31105.2|31130.2|31090.2|12
1723447200000|2024-08-12 07:20:00|31135.2|31095.2|31135.9|31095.9|31140.2|31100.2|31130.2|31090.2|20
1723447500000|2024-08-12 07:25:00|31140.2|31100.2|31090.2|31050.2|31140.2|31100.2|31080.2|31040.2|19
1723447800000|2024-08-12 07:30:00|31090.9|31050.9|31100.9|31060.9|31100.9|31060.9|31090.2|31050.2|5
1723448100000|2024-08-12 07:35:00|31101.5|31061.5|31080.9|31040.9|31101.5|31061.5|31061.5|31021.5|23
1723448400000|2024-08-12 07:40:00|31090.9|31050.9|31160.2|31120.2|31160.2|31120.2|31085.2|31045.2|95
1723448700000|2024-08-12 07:45:00|31170.2|31130.2|31170.2|31130.2|31170.9|31130.9|31150.2|31110.2|59
1723449000000|2024-08-12 07:50:00|31160.2|31120.2|31200.2|31160.2|31220.9|31180.9|31160.2|31120.2|89
1723449300000|2024-08-12 07:55:00|31210.2|31170.2|31220.2|31180.2|31230.9|31190.9|31205.2|31165.2|53
1723449600000|2024-08-12 08:00:00|31225.2|31185.2|31200.9|31160.9|31225.2|31185.2|31180.2|31140.2|64
1723449900000|2024-08-12 08:05:00|31200.3|31160.3|31200.3|31160.3|31200.3|31160.3|31170.3|31130.3|38
1723450200000|2024-08-12 08:10:00|31195.3|31155.3|31200.9|31160.9|31210.3|31170.3|31190.3|31150.3|21
1723450500000|2024-08-12 08:15:00|31190.9|31150.9|31190.3|31150.3|31200.9|31160.9|31175.3|31135.3|44
1723450800000|2024-08-12 08:20:00|31190.9|31150.9|31205.3|31165.3|31210.3|31170.3|31190.3|31150.3|20
1723451100000|2024-08-12 08:25:00|31205.9|31165.9|31215.3|31175.3|31220.3|31180.3|31200.9|31160.9|16
1723451400000|2024-08-12 08:30:00|31220.3|31180.3|31215.9|31175.9|31220.9|31180.9|31200.3|31160.3|24
1723451700000|2024-08-12 08:35:00|31211.5|31171.5|31230.3|31190.3|31240.3|31200.3|31210.3|31170.3|143
1723452000000|2024-08-12 08:40:00|31221.5|31181.5|31230.9|31190.9|31230.9|31190.9|31220.3|31180.3|39
1723452300000|2024-08-12 08:45:00|31230.3|31190.3|31220.9|31180.9|31230.9|31190.9|31220.3|31180.3|18
1723452600000|2024-08-12 08:50:00|31225.3|31185.3|31240.3|31200.3|31240.3|31200.3|31225.3|31185.3|23
1723452900000|2024-08-12 08:55:00|31250.3|31210.3|31275.3|31235.3|31280.9|31240.9|31250.3|31210.3|149
1723453200000|2024-08-12 09:00:00|31270.9|31230.9|31260.9|31220.9|31280.3|31240.3|31240.9|31200.9|31
1723453500000|2024-08-12 09:05:00|31260.3|31220.3|31260.9|31220.9|31260.9|31220.9|31250.9|31210.9|11
1723453800000|2024-08-12 09:10:00|31260.3|31220.3|31260.3|31220.3|31280.3|31240.3|31260.3|31220.3|20
1723454100000|2024-08-12 09:15:00|31260.9|31220.9|31250.3|31210.3|31261.6|31221.6|31250.3|31210.3|8
1723454400000|2024-08-12 09:20:00|31250.9|31210.9|31210.3|31170.3|31250.9|31210.9|31200.9|31160.9|26
1723454700000|2024-08-12 09:25:00|31210.9|31170.9|31220.3|31180.3|31220.3|31180.3|31200.9|31160.9|6
1723455000000|2024-08-12 09:30:00|31225.3|31185.3|31245.3|31205.3|31250.3|31210.3|31220.3|31180.3|127
1723455300000|2024-08-12 09:35:00|31241|31201|31245.3|31205.3|31250.3|31210.3|31240.3|31200.3|26
1723455600000|2024-08-12 09:40:00|31249.7|31209.7|31231|31191|31250.3|31210.3|31231|31191|26
1723455900000|2024-08-12 09:45:00|31231.6|31191.6|31236|31196|31245.3|31205.3|31231|31191|16
1723456200000|2024-08-12 09:50:00|31235.3|31195.3|31230.3|31190.3|31240.3|31200.3|31191.6|31151.6|85
1723456500000|2024-08-12 09:55:00|31231|31191|31241|31201|31241.6|31201.6|31225.3|31185.3|42
1723456800000|2024-08-12 10:00:00|31240.3|31200.3|31251|31211|31261|31221|31240.3|31200.3|22
1723457100000|2024-08-12 10:05:00|31261|31221|31230.3|31190.3|31261|31221|31226|31186|45
1723457400000|2024-08-12 10:10:00|31231|31191|31240.3|31200.3|31260.3|31220.3|31230.3|31190.3|16
1723457700000|2024-08-12 10:15:00|31230.3|31190.3|31211|31171|31240.3|31200.3|31201|31161|83
1723458000000|2024-08-12 10:20:00|31210.3|31170.3|31240.3|31200.3|31240.3|31200.3|31210.3|31170.3|19
1723458300000|2024-08-12 10:25:00|31235.3|31195.3|31230.4|31190.4|31240.3|31200.3|31225.4|31185.4|7
1723458600000|2024-08-12 10:30:00|31231|31191|31230.4|31190.4|31240.4|31200.4|31230.4|31190.4|11
1723458900000|2024-08-12 10:35:00|31236|31196|31231|31191|31240.4|31200.4|31230.4|31190.4|18
1723459200000|2024-08-12 10:40:00|31235.4|31195.4|31250.4|31210.4|31260.4|31220.4|31235.4|31195.4|30
1723459500000|2024-08-12 10:45:00|31241|31201|31270.4|31230.4|31270.4|31230.4|31240.4|31200.4|50
1723459800000|2024-08-12 10:50:00|31280.4|31240.4|31260.4|31220.4|31285.4|31245.4|31260.4|31220.4|39
1723460100000|2024-08-12 10:55:00|31261|31221|31250.4|31210.4|31270.4|31230.4|31240.4|31200.4|49
1723460400000|2024-08-12 11:00:00|31255.4|31215.4|31240.4|31200.4|31261|31221|31231|31191|46
1723460700000|2024-08-12 11:05:00|31231|31191|31265.4|31225.4|31270.4|31230.4|31231|31191|44
1723461000000|2024-08-12 11:10:00|31270.4|31230.4|31285.4|31245.4|31314.7|31274.7|31265.4|31225.4|122
1723461300000|2024-08-12 11:15:00|31284.7|31244.7|31279.1|31239.1|31289.7|31249.7|31260.4|31220.4|19
1723461600000|2024-08-12 11:20:00|31274.1|31234.1|31279.7|31239.7|31289.1|31249.1|31269.7|31229.7|57
1723461900000|2024-08-12 11:25:00|31280.4|31240.4|31289.1|31249.1|31299.1|31259.1|31279.7|31239.7|56
1723462200000|2024-08-12 11:30:00|31279.8|31239.8|31234.8|31194.8|31279.8|31239.8|31234.8|31194.8|23
1723462500000|2024-08-12 11:35:00|31229.8|31189.8|31214.8|31174.8|31234.8|31194.8|31209.1|31169.1|25
1723462800000|2024-08-12 11:40:00|31219.1|31179.1|31189.1|31149.1|31229.8|31189.8|31184.8|31144.8|62
1723463100000|2024-08-12 11:45:00|31189.8|31149.8|31195.4|31155.4|31199.8|31159.8|31179.8|31139.8|57
1723463400000|2024-08-12 11:50:00|31199.8|31159.8|31175.4|31135.4|31210.4|31170.4|31159.8|31119.8|137
1723463700000|2024-08-12 11:55:00|31179.8|31139.8|31209.8|31169.8|31210.4|31170.4|31160.4|31120.4|35
1723464000000|2024-08-12 12:00:00|31220.4|31180.4|31205.4|31165.4|31220.4|31180.4|31199.8|31159.8|85
1723464300000|2024-08-12 12:05:00|31204.8|31164.8|31136.1|31096.1|31205.4|31165.4|31111.1|31071.1|129
1723464600000|2024-08-12 12:10:00|31140.4|31100.4|31136.1|31096.1|31141.1|31101.1|31101.1|31061.1|204
1723464900000|2024-08-12 12:15:00|31135.4|31095.4|31101.1|31061.1|31141.1|31101.1|31101.1|31061.1|73
1723465200000|2024-08-12 12:20:00|31111.1|31071.1|31131.1|31091.1|31131.1|31091.1|31091.7|31051.7|63
1723465500000|2024-08-12 12:25:00|31121.7|31081.7|31131.1|31091.1|31131.7|31091.7|31111.7|31071.7|114
1723465800000|2024-08-12 12:30:00|31121.7|31081.7|31121.1|31081.1|31131.7|31091.7|31111.1|31071.1|84
1723466100000|2024-08-12 12:35:00|31111.7|31071.7|31160.4|31120.4|31160.4|31120.4|31101.7|31061.7|109
1723466400000|2024-08-12 12:40:00|31161.1|31121.1|31160.4|31120.4|31171.7|31131.7|31136.7|31096.7|80
1723469400000|2024-08-12 13:30:00|31151.1|31111.1|30971.8|30931.8|31151.1|31111.1|30923.1|30883.1|2022
1723469700000|2024-08-12 13:35:00|30972.4|30932.4|30971.8|30931.8|31042.4|31002.4|30961.8|30921.8|703
1723470000000|2024-08-12 13:40:00|30966.8|30926.8|30961.8|30921.8|31001.1|30961.1|30941.8|30901.8|606
1723470300000|2024-08-12 13:45:00|30970.5|30930.5|31080.5|31040.5|31109.2|31069.2|30970.5|30930.5|1049
1723470600000|2024-08-12 13:50:00|31089.8|31049.8|30960.5|30920.5|31099.8|31059.8|30960.5|30920.5|886
1723470900000|2024-08-12 13:55:00|30969.2|30929.2|30939.2|30899.2|30980.5|30940.5|30920.5|30880.5|766
1723471200000|2024-08-12 14:00:00|30930.5|30890.5|30860.5|30820.5|30939.9|30899.9|30856.1|30816.1|735
1723471500000|2024-08-12 14:05:00|30870.5|30830.5|30860.5|30820.5|30889.9|30849.9|30850.5|30810.5|447
1723471800000|2024-08-12 14:10:00|30850.5|30810.5|30900.5|30860.5|30939.9|30899.9|30830.5|30790.5|826
1723472100000|2024-08-12 14:15:00|30909.2|30869.2|30949.9|30909.9|30969.9|30929.9|30909.2|30869.2|631
1723472400000|2024-08-12 14:20:00|30954.9|30914.9|30994.9|30954.9|31000.5|30960.5|30954.9|30914.9|446
1723472700000|2024-08-12 14:25:00|30999.2|30959.2|30929.9|30889.9|31000.5|30960.5|30909.9|30869.9|463
1723473000000|2024-08-12 14:30:00|30930.5|30890.5|30919.9|30879.9|30930.5|30890.5|30889.9|30849.9|548
1723473300000|2024-08-12 14:35:00|30910.5|30870.5|30909.2|30869.2|30933.6|30893.6|30899.9|30859.9|471
1723473600000|2024-08-12 14:40:00|30908.6|30868.6|30888.6|30848.6|30919.2|30879.2|30888.6|30848.6|540
1723473900000|2024-08-12 14:45:00|30889.2|30849.2|30898.6|30858.6|30918.6|30878.6|30889.2|30849.2|413
1723474200000|2024-08-12 14:50:00|30889.2|30849.2|30909.2|30869.2|30927.9|30887.9|30849.2|30809.2|556
1723474500000|2024-08-12 14:55:00|30913.6|30873.6|30884.9|30844.9|30939.2|30899.2|30880.5|30840.5|570
1723474800000|2024-08-12 15:00:00|30880.5|30840.5|30860.5|30820.5|30909.9|30869.9|30859.9|30819.9|417
1723475100000|2024-08-12 15:05:00|30865.5|30825.5|30850.5|30810.5|30874.9|30834.9|30830.5|30790.5|815
1723475400000|2024-08-12 15:10:00|30860.5|30820.5|30861.2|30821.2|30899.9|30859.9|30840.5|30800.5|614
1723475700000|2024-08-12 15:15:00|30861.8|30821.8|30831.2|30791.2|30870.5|30830.5|30826.2|30786.2|291
1723476000000|2024-08-12 15:20:00|30840.6|30800.6|30829.9|30789.9|30851.2|30811.2|30810.6|30770.6|340
1723476300000|2024-08-12 15:25:00|30830.6|30790.6|30809.9|30769.9|30840.6|30800.6|30780.6|30740.6|617
1723476600000|2024-08-12 15:30:00|30810.6|30770.6|30864.9|30824.9|30869.3|30829.3|30799.9|30759.9|298
1723476900000|2024-08-12 15:35:00|30860.6|30820.6|30829.9|30789.9|30869.3|30829.3|30825.6|30785.6|347
1723477200000|2024-08-12 15:40:00|30834.9|30794.9|30810.6|30770.6|30859.3|30819.3|30805.6|30765.6|207
1723477500000|2024-08-12 15:45:00|30809.9|30769.9|30869.9|30829.9|30869.9|30829.9|30799.9|30759.9|364
1723477800000|2024-08-12 15:50:00|30870.6|30830.6|30800.6|30760.6|30870.6|30830.6|30799.9|30759.9|375
1723478100000|2024-08-12 15:55:00|30809.3|30769.3|30799.9|30759.9|30820.6|30780.6|30770.6|30730.6|770
1723478400000|2024-08-12 16:00:00|30804.3|30764.3|30463.2|30423.2|30804.9|30764.9|30422.5|30382.5|2621
1723478700000|2024-08-12 16:05:00|30463.8|30423.8|30478.2|30438.2|30527.5|30487.5|30353.2|30313.2|1757
1723479000000|2024-08-12 16:10:00|30473.8|30433.8|30563.2|30523.2|30592.5|30552.5|30473.8|30433.8|1080
1723479300000|2024-08-12 16:15:00|30562.5|30522.5|30467.5|30427.5|30593.2|30553.2|30467.5|30427.5|670
1723479600000|2024-08-12 16:20:00|30468.2|30428.2|30622.5|30582.5|30642.5|30602.5|30463.2|30423.2|649
1723479900000|2024-08-12 16:25:00|30621.9|30581.9|30547.5|30507.5|30622.5|30582.5|30547.5|30507.5|359
1723480200000|2024-08-12 16:30:00|30551.9|30511.9|30388.9|30348.9|30551.9|30511.9|30384.5|30344.5|751
1723480500000|2024-08-12 16:35:00|30384.5|30344.5|30395.8|30355.8|30468.2|30428.2|30383.2|30343.2|613
1723480800000|2024-08-12 16:40:00|30384.5|30344.5|30394.5|30354.5|30443.9|30403.9|30375.8|30335.8|621
1723481100000|2024-08-12 16:45:00|30403.9|30363.9|30484.5|30444.5|30489.5|30449.5|30354.5|30314.5|588
1723481400000|2024-08-12 16:50:00|30489.5|30449.5|30413.2|30373.2|30508.9|30468.9|30412.6|30372.6|650
1723481700000|2024-08-12 16:55:00|30412.6|30372.6|30423.2|30383.2|30483.2|30443.2|30383.9|30343.9|639
1723482000000|2024-08-12 17:00:00|30432.6|30392.6|30493.2|30453.2|30513.2|30473.2|30413.2|30373.2|614
1723482300000|2024-08-12 17:05:00|30483.9|30443.9|30454.5|30414.5|30533.2|30493.2|30434.5|30394.5|650
1723482600000|2024-08-12 17:10:00|30453.9|30413.9|30484.5|30444.5|30513.9|30473.9|30424.5|30384.5|314
1723482900000|2024-08-12 17:15:00|30488.9|30448.9|30503.9|30463.9|30523.2|30483.2|30464.5|30424.5|212
1723483200000|2024-08-12 17:20:00|30499.5|30459.5|30474.5|30434.5|30504.5|30464.5|30438.2|30398.2|298
1723483500000|2024-08-12 17:25:00|30483.2|30443.2|30477.2|30437.2|30484.5|30444.5|30450.8|30410.8|340
1723483800000|2024-08-12 17:30:00|30476.5|30436.5|30456.5|30416.5|30506.5|30466.5|30445.9|30405.9|329
1723484100000|2024-08-12 17:35:00|30455.9|30415.9|30377.2|30337.2|30467.2|30427.2|30377.2|30337.2|746
1723484400000|2024-08-12 17:40:00|30378.5|30338.5|30351.5|30311.5|30387.8|30347.8|30325.9|30285.9|909
1723484700000|2024-08-12 17:45:00|30347.2|30307.2|30347.2|30307.2|30377.2|30337.2|30336.5|30296.5|315
1723485000000|2024-08-12 17:50:00|30346.5|30306.5|30325.9|30285.9|30347.2|30307.2|30316.5|30276.5|368
1723485300000|2024-08-12 17:55:00|30326.5|30286.5|30396.5|30356.5|30406.5|30366.5|30307.2|30267.2|267
1723485600000|2024-08-12 18:00:00|30397.2|30357.2|30465.9|30425.9|30485.9|30445.9|30386.5|30346.5|406
1723485900000|2024-08-12 18:05:00|30467.2|30427.2|30456.5|30416.5|30487.2|30447.2|30451.5|30411.5|457
1723486200000|2024-08-12 18:10:00|30457.2|30417.2|30525.9|30485.9|30525.9|30485.9|30451.5|30411.5|2059
1723486500000|2024-08-12 18:15:00|30516.5|30476.5|30546.6|30506.6|30562.2|30522.2|30505.9|30465.9|880
1723507200000|2024-08-13 00:00:00|30521.9|30481.9|30561.2|30521.2|30587.5|30547.5|30506.9|30466.9|232
1723507500000|2024-08-13 00:05:00|30556.2|30516.2|30566.2|30526.2|30576.2|30536.2|30556.2|30516.2|62
1723507800000|2024-08-13 00:10:00|30565.6|30525.6|30596.2|30556.2|30605.6|30565.6|30561.2|30521.2|32
1723508100000|2024-08-13 00:15:00|30591.2|30551.2|30631.2|30591.2|30635.6|30595.6|30591.2|30551.2|30
1723508400000|2024-08-13 00:20:00|30626.2|30586.2|30596.2|30556.2|30635.6|30595.6|30596.2|30556.2|43
1723508700000|2024-08-13 00:25:00|30595.6|30555.6|30586.2|30546.2|30600.6|30560.6|30586.2|30546.2|12
1723509000000|2024-08-13 00:30:00|30576.2|30536.2|30566.2|30526.2|30581.2|30541.2|30566.2|30526.2|19
1723509300000|2024-08-13 00:35:00|30556.2|30516.2|30551.2|30511.2|30571.2|30531.2|30546.2|30506.2|32
1723509600000|2024-08-13 00:40:00|30546.2|30506.2|30521.3|30481.3|30546.2|30506.2|30521.3|30481.3|10
1723509900000|2024-08-13 00:45:00|30525.6|30485.6|30516.3|30476.3|30526.3|30486.3|30516.3|30476.3|4
1723510200000|2024-08-13 00:50:00|30516.9|30476.9|30486.3|30446.3|30525.6|30485.6|30486.3|30446.3|11
1723510500000|2024-08-13 00:55:00|30490.6|30450.6|30465.6|30425.6|30491.3|30451.3|30451.3|30411.3|15
1723510800000|2024-08-13 01:00:00|30466.3|30426.3|30496.3|30456.3|30526.3|30486.3|30466.3|30426.3|64
1723511100000|2024-08-13 01:05:00|30495.6|30455.6|30491.3|30451.3|30506.3|30466.3|30475.6|30435.6|30
1723511400000|2024-08-13 01:10:00|30486.3|30446.3|30501.3|30461.3|30521.3|30481.3|30486.3|30446.3|14
1723511700000|2024-08-13 01:15:00|30501.9|30461.9|30525.6|30485.6|30526.3|30486.3|30481.3|30441.3|49
1723512000000|2024-08-13 01:20:00|30521.3|30481.3|30521.3|30481.3|30531.3|30491.3|30516.3|30476.3|29
1723512300000|2024-08-13 01:25:00|30517|30477|30496.3|30456.3|30526.3|30486.3|30496.3|30456.3|45
1723512600000|2024-08-13 01:30:00|30495.6|30455.6|30445.6|30405.6|30505.6|30465.6|30445.6|30405.6|28
1723512900000|2024-08-13 01:35:00|30441.3|30401.3|30445.6|30405.6|30456.3|30416.3|30436.3|30396.3|27
1723513200000|2024-08-13 01:40:00|30441.3|30401.3|30435.6|30395.6|30445.6|30405.6|30425.6|30385.6|31
1723513500000|2024-08-13 01:45:00|30425.6|30385.6|30431.3|30391.3|30445|30405|30416.3|30376.3|95
1723513800000|2024-08-13 01:50:00|30435.6|30395.6|30430.6|30390.6|30445.6|30405.6|30421.3|30381.3|46
1723514100000|2024-08-13 01:55:00|30426.3|30386.3|30431.3|30391.3|30445.7|30405.7|30425.6|30385.6|57
1723514400000|2024-08-13 02:00:00|30435.7|30395.7|30406.3|30366.3|30436.3|30396.3|30405|30365|43
1723514700000|2024-08-13 02:05:00|30405.7|30365.7|30421.3|30381.3|30436.3|30396.3|30401.3|30361.3|75
1723515000000|2024-08-13 02:10:00|30417|30377|30391.3|30351.3|30426.3|30386.3|30386.3|30346.3|65
1723515300000|2024-08-13 02:15:00|30387|30347|30396.3|30356.3|30401.3|30361.3|30387|30347|31
1723515600000|2024-08-13 02:20:00|30401.3|30361.3|30396.3|30356.3|30406.3|30366.3|30392|30352|16
1723515900000|2024-08-13 02:25:00|30397|30357|30386.3|30346.3|30402|30362|30386.3|30346.3|28
1723516200000|2024-08-13 02:30:00|30376.3|30336.3|30357.7|30317.7|30376.3|30336.3|30357.7|30317.7|51
1723516500000|2024-08-13 02:35:00|30357|30317|30356.4|30316.4|30367|30327|30352|30312|88
1723516800000|2024-08-13 02:40:00|30347.7|30307.7|30361.4|30321.4|30377|30337|30347.7|30307.7|17
1723517100000|2024-08-13 02:45:00|30362|30322|30387|30347|30391.4|30351.4|30362|30322|39
1723517400000|2024-08-13 02:50:00|30386.4|30346.4|30366.4|30326.4|30386.4|30346.4|30366.4|30326.4|21
1723517700000|2024-08-13 02:55:00|30372|30332|30380.7|30340.7|30385.7|30345.7|30371.4|30331.4|16
1723518000000|2024-08-13 03:00:00|30381.4|30341.4|30396.4|30356.4|30396.4|30356.4|30376.4|30336.4|82
1723518300000|2024-08-13 03:05:00|30395.7|30355.7|30385.7|30345.7|30395.7|30355.7|30376.4|30336.4|18
1723518600000|2024-08-13 03:10:00|30381.4|30341.4|30371.4|30331.4|30385.7|30345.7|30366.4|30326.4|11
1723518900000|2024-08-13 03:15:00|30366.4|30326.4|30351.4|30311.4|30375.7|30335.7|30346.4|30306.4|19
1723519200000|2024-08-13 03:20:00|30355.7|30315.7|30365.7|30325.7|30366.4|30326.4|30355.7|30315.7|5
1723519500000|2024-08-13 03:25:00|30361.4|30321.4|30346.4|30306.4|30365.7|30325.7|30346.4|30306.4|6
1723519800000|2024-08-13 03:30:00|30351.4|30311.4|30347.1|30307.1|30355.7|30315.7|30346.4|30306.4|18
1723520100000|2024-08-13 03:35:00|30351.4|30311.4|30347.1|30307.1|30357.1|30317.1|30347.1|30307.1|11
1723520400000|2024-08-13 03:40:00|30355.7|30315.7|30347.1|30307.1|30355.7|30315.7|30347.1|30307.1|11
1723520700000|2024-08-13 03:45:00|30346.4|30306.4|30341.4|30301.4|30346.4|30306.4|30337.1|30297.1|11
1723521000000|2024-08-13 03:50:00|30345.8|30305.8|30327.8|30287.8|30345.8|30305.8|30317.1|30277.1|201
1723521300000|2024-08-13 03:55:00|30327.1|30287.1|30332.8|30292.8|30337.8|30297.8|30323.4|30283.4|8
1723521600000|2024-08-13 04:00:00|30337.8|30297.8|30332.8|30292.8|30337.8|30297.8|30328.4|30288.4|29
1723521900000|2024-08-13 04:05:00|30337.8|30297.8|30313.4|30273.4|30337.8|30297.8|30309.1|30269.1|34
1723522200000|2024-08-13 04:10:00|30309.1|30269.1|30309.1|30269.1|30318.5|30278.5|30309.1|30269.1|15
1723522500000|2024-08-13 04:15:00|30318.5|30278.5|30309.1|30269.1|30319.1|30279.1|30309.1|30269.1|73
1723522800000|2024-08-13 04:20:00|30313.5|30273.5|30309.1|30269.1|30313.5|30273.5|30309.1|30269.1|14
1723523100000|2024-08-13 04:25:00|30299.1|30259.1|30288.5|30248.5|30299.1|30259.1|30288.5|30248.5|17
1723523400000|2024-08-13 04:30:00|30287.8|30247.8|30288.5|30248.5|30302.8|30262.8|30287.8|30247.8|14
1723523700000|2024-08-13 04:35:00|30297.8|30257.8|30287.8|30247.8|30297.8|30257.8|30287.8|30247.8|8
1723524000000|2024-08-13 04:40:00|||||||||17
1723524300000|2024-08-13 04:45:00|30288.5|30248.5|30277.8|30237.8|30288.5|30248.5|30277.8|30237.8|116
1723524600000|2024-08-13 04:50:00|||||||||3
1723524900000|2024-08-13 04:55:00|30278.5|30238.5|30269.2|30229.2|30278.5|30238.5|30269.2|30229.2|3
1723525200000|2024-08-13 05:00:00|30273.5|30233.5|30274.8|30234.8|30279.2|30239.2|30269.2|30229.2|541
1723525500000|2024-08-13 05:05:00|30279.2|30239.2|30269.9|30229.9|30279.8|30239.8|30269.2|30229.2|10
1723525800000|2024-08-13 05:10:00|30269.2|30229.2|30249.9|30209.9|30269.9|30229.9|30249.9|30209.9|27
1723526100000|2024-08-13 05:15:00|30249.2|30209.2|30259.2|30219.2|30269.2|30229.2|30249.2|30209.2|35
1723526400000|2024-08-13 05:20:00|30259.9|30219.9|30259.2|30219.2|30259.9|30219.9|30259.2|30219.2|7
1723526700000|2024-08-13 05:25:00|30254.9|30214.9|30249.2|30209.2|30254.9|30214.9|30249.2|30209.2|65
1723527000000|2024-08-13 05:30:00|30249.9|30209.9|30220.6|30180.6|30250.5|30210.5|30220.5|30180.5|75
1723527300000|2024-08-13 05:35:00|30219.9|30179.9|30234.9|30194.9|30244.9|30204.9|30219.9|30179.9|27
1723527600000|2024-08-13 05:40:00|30230.6|30190.6|30240.6|30200.6|30249.9|30209.9|30230.6|30190.6|10
1723527900000|2024-08-13 05:45:00|30239.9|30199.9|30220.6|30180.6|30240.6|30200.6|30220.6|30180.6|14
1723528200000|2024-08-13 05:50:00|30219.9|30179.9|30209.9|30169.9|30220.6|30180.6|30199.2|30159.2|78
1723528500000|2024-08-13 05:55:00|30214.9|30174.9|30189.9|30149.9|30219.2|30179.2|30184.9|30144.9|97
1723528800000|2024-08-13 06:00:00|30190.6|30150.6|30215.6|30175.6|30225.6|30185.6|30190.6|30150.6|55
1723529100000|2024-08-13 06:05:00|30220.6|30180.6|30219.9|30179.9|30240.6|30200.6|30214.9|30174.9|48
1723529400000|2024-08-13 06:10:00|30215.6|30175.6|30214.9|30174.9|30229.9|30189.9|30209.9|30169.9|102
1723529700000|2024-08-13 06:15:00|30219.9|30179.9|30209.9|30169.9|30229.2|30189.2|30209.2|30169.2|57
1723530000000|2024-08-13 06:20:00|30214.3|30174.3|30210.6|30170.6|30219.9|30179.9|30189.9|30149.9|80
1723530300000|2024-08-13 06:25:00|30214.9|30174.9|30189.9|30149.9|30219.3|30179.3|30189.9|30149.9|38
1723530600000|2024-08-13 06:30:00|30189.3|30149.3|30199.9|30159.9|30204.3|30164.3|30169.9|30129.9|211
1723530900000|2024-08-13 06:35:00|30199.3|30159.3|30170.6|30130.6|30199.9|30159.9|30169.9|30129.9|84
1723531200000|2024-08-13 06:40:00|30174.9|30134.9|30185|30145|30185.6|30145.6|30160.6|30120.6|60
1723531500000|2024-08-13 06:45:00|30180.6|30140.6|30215|30175|30220.6|30180.6|30180|30140|68
1723531800000|2024-08-13 06:50:00|30214.3|30174.3|30220|30180|30230|30190|30210|30170|12
1723532100000|2024-08-13 06:55:00|30215|30175|30219.3|30179.3|30220|30180|30190.6|30150.6|24
1723532400000|2024-08-13 07:00:00|30215|30175|30195|30155|30220.6|30180.6|30190.6|30150.6|57
1723532700000|2024-08-13 07:05:00|30195.6|30155.6|30205|30165|30205.7|30165.7|30180.6|30140.6|36
1723533000000|2024-08-13 07:10:00|30200.7|30160.7|30170.7|30130.7|30200.7|30160.7|30170.7|30130.7|25
1723533300000|2024-08-13 07:15:00|30175.7|30135.7|30180.7|30140.7|30180.7|30140.7|30150|30110|198
1723533600000|2024-08-13 07:20:00|30190|30150|30210|30170|30219.3|30179.3|30180.7|30140.7|124
1723533900000|2024-08-13 07:25:00|30209.3|30169.3|30254.3|30214.3|30264.3|30224.3|30200|30160|33
1723534200000|2024-08-13 07:30:00|30250|30210|30229.3|30189.3|30264.3|30224.3|30220|30180|33
1723534500000|2024-08-13 07:35:00|30230|30190|30234.3|30194.3|30240|30200|30220|30180|21
1723534800000|2024-08-13 07:40:00|30249.3|30209.3|30318|30278|30318.7|30278.7|30240|30200|91
1723535100000|2024-08-13 07:45:00|30318.7|30278.7|30328.7|30288.7|30369.3|30329.3|30318|30278|93
1723535400000|2024-08-13 07:50:00|30333|30293|30294.4|30254.4|30333.7|30293.7|30294.3|30254.3|44
1723535700000|2024-08-13 07:55:00|30290|30250|30284.4|30244.4|30308.7|30268.7|30268.7|30228.7|64
1723536000000|2024-08-13 08:00:00|30288.7|30248.7|30268.7|30228.7|30288.7|30248.7|30268.7|30228.7|27
1723536300000|2024-08-13 08:05:00|30269.4|30229.4|30278.7|30238.7|30284.4|30244.4|30258.7|30218.7|10
1723536600000|2024-08-13 08:10:00|30278|30238|30248|30208|30279.4|30239.4|30248|30208|28
1723536900000|2024-08-13 08:15:00|30248.7|30208.7|30268.7|30228.7|30273.7|30233.7|30233.7|30193.7|92
1723537200000|2024-08-13 08:20:00|30268|30228|30258.7|30218.7|30268.7|30228.7|30238.7|30198.7|68
1723537500000|2024-08-13 08:25:00|30254.4|30214.4|30233.7|30193.7|30258.7|30218.7|30210.7|30170.7|39
1723537800000|2024-08-13 08:30:00|30224.4|30184.4|30258.7|30218.7|30259.4|30219.4|30220.1|30180.1|75
1723538100000|2024-08-13 08:35:00|30259.4|30219.4|30249.4|30209.4|30278.7|30238.7|30248.7|30208.7|66
1723538400000|2024-08-13 08:40:00|30244.4|30204.4|30244.4|30204.4|30269.4|30229.4|30239.4|30199.4|68
1723538700000|2024-08-13 08:45:00|30248.7|30208.7|30278.7|30238.7|30278.7|30238.7|30239.4|30199.4|15
1723539000000|2024-08-13 08:50:00|30288.7|30248.7|30239.4|30199.4|30293.7|30253.7|30239.4|30199.4|93
1723539300000|2024-08-13 08:55:00|30240.1|30200.1|30250.1|30210.1|30255.1|30215.1|30234.4|30194.4|29
1723539600000|2024-08-13 09:00:00|30249.4|30209.4|30229.4|30189.4|30260.1|30220.1|30219.4|30179.4|62
1723539900000|2024-08-13 09:05:00|30230.1|30190.1|30244.4|30204.4|30249.4|30209.4|30230.1|30190.1|34
1723540200000|2024-08-13 09:10:00|30240.1|30200.1|30245.1|30205.1|30260.1|30220.1|30239.4|30199.4|22
1723540500000|2024-08-13 09:15:00|30240.1|30200.1|30260.1|30220.1|30290.1|30250.1|30240.1|30200.1|114
1723540800000|2024-08-13 09:20:00|30260.8|30220.8|30245.1|30205.1|30260.8|30220.8|30220.8|30180.8|46
1723541100000|2024-08-13 09:25:00|30240.8|30200.8|30250.8|30210.8|30270.1|30230.1|30240.8|30200.8|21
1723541400000|2024-08-13 09:30:00|30259.4|30219.4|30260.1|30220.1|30279.5|30239.5|30244.4|30204.4|48
1723541700000|2024-08-13 09:35:00|30250.1|30210.1|30235.1|30195.1|30259.5|30219.5|30230.1|30190.1|65
1723542000000|2024-08-13 09:40:00|30230.8|30190.8|30250.1|30210.1|30250.1|30210.1|30220.1|30180.1|26
1723542300000|2024-08-13 09:45:00|30250.8|30210.8|30250.1|30210.1|30260.1|30220.1|30244.5|30204.5|19
1723542600000|2024-08-13 09:50:00|30250.8|30210.8|30254.5|30214.5|30259.5|30219.5|30244.5|30204.5|26
1723542900000|2024-08-13 09:55:00|30260.2|30220.2|30253.8|30213.8|30268.8|30228.8|30249.5|30209.5|99
1723543200000|2024-08-13 10:00:00|30249.5|30209.5|30218.8|30178.8|30258.8|30218.8|30208.8|30168.8|150
1723543500000|2024-08-13 10:05:00|30214.5|30174.5|30249.5|30209.5|30254.5|30214.5|30208.8|30168.8|71
1723543800000|2024-08-13 10:10:00|30248.8|30208.8|30269.5|30229.5|30269.5|30229.5|30239.5|30199.5|25
1723544100000|2024-08-13 10:15:00|30279.5|30239.5|30274.5|30234.5|30313.8|30273.8|30274.5|30234.5|57
1723544400000|2024-08-13 10:20:00|30273.8|30233.8|30313.1|30273.1|30318.8|30278.8|30268.8|30228.8|89
1723544700000|2024-08-13 10:25:00|30308.8|30268.8|30278.8|30238.8|30308.8|30268.8|30258.8|30218.8|53
1723545000000|2024-08-13 10:30:00|30278.1|30238.1|30283.2|30243.2|30288.2|30248.2|30258.2|30218.2|36
1723545300000|2024-08-13 10:35:00|30278.8|30238.8|30288.8|30248.8|30298.2|30258.2|30268.8|30228.8|31
1723545600000|2024-08-13 10:40:00|30298.8|30258.8|30318.8|30278.8|30328.2|30288.2|30298.8|30258.8|36
1723545900000|2024-08-13 10:45:00|30318.2|30278.2|30318.9|30278.9|30319.5|30279.5|30318.2|30278.2|21
1723546200000|2024-08-13 10:50:00|30308.9|30268.9|30303.2|30263.2|30313.9|30273.9|30298.9|30258.9|40
1723546500000|2024-08-13 10:55:00|30307.5|30267.5|30323.9|30283.9|30329.5|30289.5|30288.9|30248.9|77
1723546800000|2024-08-13 11:00:00|30324.5|30284.5|30333.9|30293.9|30364.5|30324.5|30324.5|30284.5|142
1723547100000|2024-08-13 11:05:00|30339.5|30299.5|30388.9|30348.9|30388.9|30348.9|30328.9|30288.9|45
1723547400000|2024-08-13 11:10:00|30378.9|30338.9|30344.6|30304.6|30388.2|30348.2|30344.6|30304.6|66
1723547700000|2024-08-13 11:15:00|30339.6|30299.6|30318.9|30278.9|30339.6|30299.6|30309.6|30269.6|25
1723548000000|2024-08-13 11:20:00|30319.6|30279.6|30304.6|30264.6|30329.6|30289.6|30304.6|30264.6|13
1723548300000|2024-08-13 11:25:00|30309.6|30269.6|30319.6|30279.6|30319.6|30279.6|30299.6|30259.6|20
1723548600000|2024-08-13 11:30:00|30318.9|30278.9|30338.9|30298.9|30343.9|30303.9|30318.9|30278.9|115
1723548900000|2024-08-13 11:35:00|30343.2|30303.2|30308.9|30268.9|30348.2|30308.2|30303.9|30263.9|105
1723549200000|2024-08-13 11:40:00|30299.6|30259.6|30318.9|30278.9|30318.9|30278.9|30298.9|30258.9|39
1723549500000|2024-08-13 11:45:00|30319.6|30279.6|30308.9|30268.9|30338.9|30298.9|30308.9|30268.9|52
1723549800000|2024-08-13 11:50:00|30299.6|30259.6|30333.9|30293.9|30339.6|30299.6|30298.9|30258.9|27
1723550100000|2024-08-13 11:55:00|30338.9|30298.9|30319.6|30279.6|30339.6|30299.6|30318.9|30278.9|32
1723550400000|2024-08-13 12:00:00|30328.9|30288.9|30258.2|30218.2|30328.9|30288.9|30258.2|30218.2|73
1723550700000|2024-08-13 12:05:00|30248.2|30208.2|30235.3|30195.3|30253.2|30213.2|30209.6|30169.6|155
1723551000000|2024-08-13 12:10:00|30239.6|30199.6|30250.3|30210.3|30265.3|30225.3|30220.3|30180.3|129
1723551300000|2024-08-13 12:15:00|30241|30201|30220.3|30180.3|30271|30231|30220.3|30180.3|155
1723551600000|2024-08-13 12:20:00|30221|30181|30241|30201|30251|30211|30220.3|30180.3|93
1723551900000|2024-08-13 12:25:00|30240.3|30200.3|30270.3|30230.3|30275.3|30235.3|30231|30191|138
1723552200000|2024-08-13 12:30:00|30275.3|30235.3|30261|30221|30289.6|30249.6|30241|30201|185
1723552500000|2024-08-13 12:35:00|30260.3|30220.3|30250.3|30210.3|30270.3|30230.3|30250.3|30210.3|85
1723552800000|2024-08-13 12:40:00|30251|30211|30211|30171|30261|30221|30182.4|30142.4|224
1723555800000|2024-08-13 13:30:00|30229.7|30189.7|30132.4|30092.4|30229.7|30189.7|30101.8|30061.8|2234
1723556100000|2024-08-13 13:35:00|30141.1|30101.1|30176.1|30136.1|30180.4|30140.4|30112.4|30072.4|889
1723556400000|2024-08-13 13:40:00|30171.1|30131.1|30150.4|30110.4|30181.1|30141.1|30121.1|30081.1|723
1723556700000|2024-08-13 13:45:00|30151.1|30111.1|30091.1|30051.1|30169.7|30129.7|30081.1|30041.1|1002
1723557000000|2024-08-13 13:50:00|30090.4|30050.4|30218.3|30178.3|30228.3|30188.3|30090.4|30050.4|780
1723557300000|2024-08-13 13:55:00|30219|30179|30184|30144|30238.4|30198.4|30169|30129|495
1723557600000|2024-08-13 14:00:00|30178.4|30138.4|30109|30069|30188.4|30148.4|30089.7|30049.7|604
1723557900000|2024-08-13 14:05:00|30109.7|30069.7|30119.7|30079.7|30149|30109|30109.7|30069.7|351
1723558200000|2024-08-13 14:10:00|30120.4|30080.4|30131.1|30091.1|30139.7|30099.7|30109.7|30069.7|357
1723558500000|2024-08-13 14:15:00|30135.4|30095.4|30129.7|30089.7|30151.1|30111.1|30119.7|30079.7|174
1723558800000|2024-08-13 14:20:00|30124.7|30084.7|30159.1|30119.1|30179.1|30139.1|30110.4|30070.4|326
1723559100000|2024-08-13 14:25:00|30154.8|30114.8|30089.8|30049.8|30154.8|30114.8|30079.8|30039.8|293
1723559400000|2024-08-13 14:30:00|30098.4|30058.4|30060.5|30020.5|30108.4|30068.4|30059.8|30019.8|526
1723559700000|2024-08-13 14:35:00|30061.1|30021.1|30080.5|30040.5|30081.1|30041.1|30049.8|30009.8|787
1723560000000|2024-08-13 14:40:00|30081.1|30041.1|30101.2|30061.2|30111.1|30071.1|30071.1|30031.1|331
1723560300000|2024-08-13 14:45:00|30105.5|30065.5|30171.2|30131.2|30185.5|30145.5|30105.5|30065.5|604
1723560600000|2024-08-13 14:50:00|30170.5|30130.5|30169.8|30129.8|30181.2|30141.2|30150.5|30110.5|461
1723560900000|2024-08-13 14:55:00|30170.5|30130.5|30179.8|30139.8|30179.8|30139.8|30119.1|30079.1|446
1723561200000|2024-08-13 15:00:00|30188.4|30148.4|30219.8|30179.8|30259.8|30219.8|30188.4|30148.4|529
1723561500000|2024-08-13 15:05:00|30220.5|30180.5|30229.1|30189.1|30239.8|30199.8|30189.1|30149.1|310
1723561800000|2024-08-13 15:10:00|30229.8|30189.8|30169.8|30129.8|30229.8|30189.8|30169.1|30129.1|361
1723562100000|2024-08-13 15:15:00|30178.4|30138.4|30267.7|30227.7|30273.4|30233.4|30178.4|30138.4|515
1723562400000|2024-08-13 15:20:00|30268.4|30228.4|30187.7|30147.7|30277.7|30237.7|30187.1|30147.1|423
1723562700000|2024-08-13 15:25:00|30197.7|30157.7|30143.4|30103.4|30217.8|30177.8|30143.4|30103.4|396
1723563000000|2024-08-13 15:30:00|30142.8|30102.8|30148.4|30108.4|30187.8|30147.8|30123.4|30083.4|313
1723563300000|2024-08-13 15:35:00|30152.8|30112.8|30128.5|30088.5|30152.8|30112.8|30108.4|30068.4|414
1723563600000|2024-08-13 15:40:00|30138.5|30098.5|30108.5|30068.5|30158.5|30118.5|30098.5|30058.5|222
1723563900000|2024-08-13 15:45:00|30103.5|30063.5|30089.8|30049.8|30108.5|30068.5|30078.5|30038.5|218
1723564200000|2024-08-13 15:50:00|30089.2|30049.2|30079.8|30039.8|30089.2|30049.2|30064.2|30024.2|450
1723564500000|2024-08-13 15:55:00|30084.2|30044.2|30069.9|30029.9|30088.5|30048.5|30059.8|30019.8|273
1723564800000|2024-08-13 16:00:00|30079.9|30039.9|30109.9|30069.9|30114.2|30074.2|30079.9|30039.9|281
1723565100000|2024-08-13 16:05:00|30109.2|30069.2|30089.9|30049.9|30124.2|30084.2|30079.2|30039.2|295
1723565400000|2024-08-13 16:10:00|30089.2|30049.2|30061.2|30021.2|30089.9|30049.9|30049.9|30009.9|332
1723565700000|2024-08-13 16:15:00|30066.2|30026.2|30061.3|30021.3|30066.2|30026.2|30049.9|30009.9|434
1723566000000|2024-08-13 16:20:00|30065.6|30025.6|30050.6|30010.6|30091.3|30051.3|30050.6|30010.6|278
1723566300000|2024-08-13 16:25:00|30051.3|30011.3|30079.2|30039.2|30099.2|30059.2|30050.6|30010.6|275
1723566600000|2024-08-13 16:30:00|30079.9|30039.9|30117.8|30077.8|30122.8|30082.8|30074.2|30034.2|318
1723566900000|2024-08-13 16:35:00|30117.1|30077.1|30088.5|30048.5|30118.5|30078.5|30078.5|30038.5|210
1723567200000|2024-08-13 16:40:00|30087.8|30047.8|30078.5|30038.5|30098.5|30058.5|30058.5|30018.5|274
1723567500000|2024-08-13 16:45:00|30069.9|30029.9|30041.3|30001.3|30078.5|30038.5|30029.9|29989.9|310
1723567800000|2024-08-13 16:50:00|30040.6|30000.6|30050.6|30010.6|30059.9|30019.9|30031.3|29991.3|145
1723568100000|2024-08-13 16:55:00|30041.3|30001.3|30040.6|30000.6|30051.3|30011.3|30031.3|29991.3|320
1723568400000|2024-08-13 17:00:00|30031.3|29991.3|30001.3|29961.3|30031.3|29991.3|29991.3|29951.3|358
1723568700000|2024-08-13 17:05:00|30006.3|29966.3|30041.3|30001.3|30041.3|30001.3|30006.3|29966.3|244
1723569000000|2024-08-13 17:10:00|30039.9|29999.9|30045.6|30005.6|30059.9|30019.9|30031.3|29991.3|451
1723569300000|2024-08-13 17:15:00|30041.3|30001.3|30040.6|30000.6|30041.3|30001.3|30021.3|29981.3|247
1723569600000|2024-08-13 17:20:00|30041.3|30001.3|30031.3|29991.3|30081.3|30041.3|30031.3|29991.3|293
1723569900000|2024-08-13 17:25:00|30025.6|29985.6|29971.3|29931.3|30035.6|29995.6|29971.3|29931.3|360
1723570200000|2024-08-13 17:30:00|29981.3|29941.3|29981.3|29941.3|30001.3|29961.3|29979.9|29939.9|295
1723570500000|2024-08-13 17:35:00|29975.6|29935.6|29952.7|29912.7|29975.6|29935.6|29942.7|29902.7|315
1723570800000|2024-08-13 17:40:00|29952|29912|29952|29912|29961.3|29921.3|29931.3|29891.3|451
1723571100000|2024-08-13 17:45:00|29952.7|29912.7|29975.7|29935.7|30020.7|29980.7|29942.7|29902.7|533
1723571400000|2024-08-13 17:50:00|29976.4|29936.4|29961.4|29921.4|29991.4|29951.4|29941.4|29901.4|786
1723571700000|2024-08-13 17:55:00|29956.4|29916.4|29981.4|29941.4|29985.7|29945.7|29951.4|29911.4|246
1723572000000|2024-08-13 18:00:00|29980.7|29940.7|29951.4|29911.4|29985.7|29945.7|29931.4|29891.4|780
1723572300000|2024-08-13 18:05:00|29950.7|29910.7|29962.8|29922.8|30020|29980|29941.4|29901.4|982
1723572600000|2024-08-13 18:10:00|29962.1|29922.1|29978.6|29938.6|29980.7|29940.7|29942.1|29902.1|1722
1723572900000|2024-08-13 18:15:00|29974.3|29934.3|29939.3|29899.3|29980|29940|29904.3|29864.3|1496
1723593600000|2024-08-14 00:00:00|30010.3|29970.3|29995.4|29955.4|30083.9|30043.9|29990.4|29950.4|112
1723593900000|2024-08-14 00:05:00|29999.6|29959.6|30005.4|29965.4|30029.7|29989.7|29986.1|29946.1|32
1723594200000|2024-08-14 00:10:00|30009.7|29969.7|29990.4|29950.4|30015.4|29975.4|29990.4|29950.4|5
1723594500000|2024-08-14 00:15:00|29991.1|29951.1|29991.1|29951.1|29995.4|29955.4|29981.8|29941.8|4
1723594800000|2024-08-14 00:20:00|29995.4|29955.4|29981.8|29941.8|29995.4|29955.4|29981.8|29941.8|11
1723595100000|2024-08-14 00:25:00|29986.1|29946.1|29995.4|29955.4|29995.4|29955.4|29986.1|29946.1|7
1723595400000|2024-08-14 00:30:00|29999.7|29959.7|30000.4|29960.4|30000.4|29960.4|29991.1|29951.1|9
1723595700000|2024-08-14 00:35:00|29996.1|29956.1|29995.4|29955.4|30005.4|29965.4|29991.1|29951.1|14
1723596000000|2024-08-14 00:40:00|30001.1|29961.1|29995.4|29955.4|30001.1|29961.1|29991.1|29951.1|6
1723596300000|2024-08-14 00:45:00|29991.1|29951.1|29990.4|29950.4|29991.1|29951.1|29985.4|29945.4|1
1723596600000|2024-08-14 00:50:00|29986.1|29946.1|29981.1|29941.1|29991.1|29951.1|29981.1|29941.1|17
1723596900000|2024-08-14 00:55:00|29976.1|29936.1|29961.1|29921.1|29976.1|29936.1|29951.8|29911.8|45
1723597200000|2024-08-14 01:00:00|29956.8|29916.8|29966.1|29926.1|29966.8|29926.8|29931.1|29891.1|101
1723597500000|2024-08-14 01:05:00|29965.4|29925.4|29931.1|29891.1|29965.4|29925.4|29902.5|29862.5|36
1723597800000|2024-08-14 01:10:00|29931.8|29891.8|29916.8|29876.8|29951.1|29911.1|29911.8|29871.8|62
1723598100000|2024-08-14 01:15:00|29921.1|29881.1|29911.1|29871.1|29941.1|29901.1|29906.8|29866.8|139
1723598400000|2024-08-14 01:20:00|29915.4|29875.4|29911.1|29871.1|29941.1|29901.1|29905.4|29865.4|81
1723598700000|2024-08-14 01:25:00|29921.1|29881.1|29921.1|29881.1|29941.1|29901.1|29906.1|29866.1|19
1723599000000|2024-08-14 01:30:00|29916.1|29876.1|29906.2|29866.2|29931.1|29891.1|29901.9|29861.9|22
1723599300000|2024-08-14 01:35:00|29901.9|29861.9|29951.2|29911.2|29959.7|29919.7|29901.2|29861.2|55
1723599600000|2024-08-14 01:40:00|29955.5|29915.5|29949.7|29909.7|29960.5|29920.5|29920.5|29880.5|63
1723599900000|2024-08-14 01:45:00|29950.5|29910.5|29981.2|29941.2|29986.9|29946.9|29945.5|29905.5|36
1723600200000|2024-08-14 01:50:00|29985.5|29945.5|29956.2|29916.2|29991.2|29951.2|29956.2|29916.2|41
1723600500000|2024-08-14 01:55:00|29951.2|29911.2|29961.2|29921.2|29961.2|29921.2|29946.2|29906.2|14
1723600800000|2024-08-14 02:00:00|29960.5|29920.5|29961.2|29921.2|29971.2|29931.2|29951.2|29911.2|11
1723601100000|2024-08-14 02:05:00|29971.2|29931.2|29966.2|29926.2|29980.5|29940.5|29966.2|29926.2|13
1723601400000|2024-08-14 02:10:00|29970.5|29930.5|29971.2|29931.2|29975.5|29935.5|29960.5|29920.5|16
1723601700000|2024-08-14 02:15:00|29969.8|29929.8|29941.2|29901.2|29971.2|29931.2|29941.2|29901.2|8
1723602000000|2024-08-14 02:20:00|29945.5|29905.5|29955.5|29915.5|29960.5|29920.5|29931.2|29891.2|75
1723602300000|2024-08-14 02:25:00|29954.8|29914.8|29951.2|29911.2|29954.8|29914.8|29945.5|29905.5|9
1723602600000|2024-08-14 02:30:00|29950.5|29910.5|29926.2|29886.2|29951.2|29911.2|29921.2|29881.2|39
1723602900000|2024-08-14 02:35:00|29921.9|29881.9|29936.9|29896.9|29941.2|29901.2|29916.2|29876.2|21
1723603200000|2024-08-14 02:40:00|29941.2|29901.2|29951.2|29911.2|29955.5|29915.5|29921.9|29881.9|8
1723603500000|2024-08-14 02:45:00|29955.5|29915.5|29966.2|29926.2|29966.2|29926.2|29950.5|29910.5|5
1723603800000|2024-08-14 02:50:00|29961.9|29921.9|29961.2|29921.2|29966.2|29926.2|29951.9|29911.9|2
1723604100000|2024-08-14 02:55:00|29966.9|29926.9|29961.2|29921.2|29975.5|29935.5|29952|29912|31
1723604400000|2024-08-14 03:00:00|29960.5|29920.5|29975.5|29935.5|29991.2|29951.2|29956.2|29916.2|17
1723604700000|2024-08-14 03:05:00|29971.2|29931.2|29981.3|29941.3|29991.3|29951.3|29971.2|29931.2|15
1723605000000|2024-08-14 03:10:00|29985.5|29945.5|30015.5|29975.5|30019.8|29979.8|29975.5|29935.5|18
1723605300000|2024-08-14 03:15:00|30019.8|29979.8|30015.6|29975.6|30020.6|29980.6|30010.6|29970.6|8
1723605600000|2024-08-14 03:20:00|30010.6|29970.6|29999.8|29959.8|30010.6|29970.6|29990.6|29950.6|2
1723605900000|2024-08-14 03:25:00|30000.6|29960.6|29995.6|29955.6|30015.6|29975.6|29995.6|29955.6|5
1723606200000|2024-08-14 03:30:00|29990.6|29950.6|29981.3|29941.3|29995.6|29955.6|29966.3|29926.3|48
1723606500000|2024-08-14 03:35:00|29980.6|29940.6|29991.3|29951.3|29991.3|29951.3|29976.3|29936.3|7
1723606800000|2024-08-14 03:40:00|29990.6|29950.6|29966.3|29926.3|29991.3|29951.3|29966.3|29926.3|30
1723607100000|2024-08-14 03:45:00|29970.6|29930.6|29985.6|29945.6|29994.9|29954.9|29966.3|29926.3|38
1723607400000|2024-08-14 03:50:00|29989.9|29949.9|29966.3|29926.3|29989.9|29949.9|29961.3|29921.3|10
1723607700000|2024-08-14 03:55:00|29970.6|29930.6|29970.6|29930.6|29980.6|29940.6|29970.6|29930.6|2
1723608000000|2024-08-14 04:00:00|29969.9|29929.9|29970.6|29930.6|29970.6|29930.6|29969.9|29929.9|1
1723608300000|2024-08-14 04:05:00|29980.6|29940.6|29979.9|29939.9|29981.3|29941.3|29971.3|29931.3|8
1723608600000|2024-08-14 04:10:00|29980.6|29940.6|29995.6|29955.6|30001.3|29961.3|29970.6|29930.6|38
1723608900000|2024-08-14 04:15:00|29999.9|29959.9|29990.6|29950.6|30005.6|29965.6|29985.6|29945.6|3
1723609200000|2024-08-14 04:20:00|29991.3|29951.3|29981.3|29941.3|29995.6|29955.6|29981.3|29941.3|7
1723609500000|2024-08-14 04:25:00|29986.3|29946.3|29981.3|29941.3|29986.3|29946.3|29975.6|29935.6|8
1723609800000|2024-08-14 04:30:00|29980.6|29940.6|29980.6|29940.6|29989.9|29949.9|29979.9|29939.9|5
1723610100000|2024-08-14 04:35:00|29981.3|29941.3|29980.6|29940.6|29985.6|29945.6|29980.6|29940.6|4
1723610400000|2024-08-14 04:40:00|29985.6|29945.6|29989.9|29949.9|29989.9|29949.9|29981.3|29941.3|5
1723610700000|2024-08-14 04:45:00|29990.6|29950.6|29995.6|29955.6|29995.6|29955.6|29989.9|29949.9|14
1723611000000|2024-08-14 04:50:00|29999.9|29959.9|29999.9|29959.9|30000.7|29960.7|29995.7|29955.7|17
1723611300000|2024-08-14 04:55:00|30000.7|29960.7|30000.7|29960.7|30010.7|29970.7|30000.7|29960.7|20
1723611600000|2024-08-14 05:00:00|29999.9|29959.9|29979.9|29939.9|30000.7|29960.7|29979.9|29939.9|14
1723611900000|2024-08-14 05:05:00|29979.2|29939.2|29975|29935|29980|29940|29970|29930|9
1723612200000|2024-08-14 05:10:00|29979.2|29939.2|29990|29950|30000|29960|29979.2|29939.2|14
1723612500000|2024-08-14 05:15:00|30000|29960|30000|29960|30000|29960|29999.2|29959.2|3
1723612800000|2024-08-14 05:20:00|29999.3|29959.3|30004.3|29964.3|30009.3|29969.3|29999.3|29959.3|15
1723613100000|2024-08-14 05:25:00|29999.3|29959.3|30009.3|29969.3|30029.3|29989.3|29999.3|29959.3|25
1723613400000|2024-08-14 05:30:00|30010|29970|30014.3|29974.3|30030|29990|29999.3|29959.3|54
1723613700000|2024-08-14 05:35:00|30010|29970|30029.3|29989.3|30039.3|29999.3|29999.3|29959.3|12
1723614000000|2024-08-14 05:40:00|30024.3|29984.3|30030|29990|30044.3|30004.3|30020|29980|65
1723614300000|2024-08-14 05:45:00|30029.3|29989.3|30039.3|29999.3|30059.3|30019.3|30019.3|29979.3|13
1723614600000|2024-08-14 05:50:00|30035|29995|30020|29980|30039.3|29999.3|30014.3|29974.3|15
1723614900000|2024-08-14 05:55:00|30030|29990|30019.3|29979.3|30030.7|29990.7|30009.3|29969.3|23
1723615200000|2024-08-14 06:00:00|30010|29970|30040|30000|30040|30000|30010|29970|36
1723615500000|2024-08-14 06:05:00|30039.3|29999.3|29999.3|29959.3|30039.3|29999.3|29999.3|29959.3|20
1723615800000|2024-08-14 06:10:00|30004.3|29964.3|30010.7|29970.7|30010.7|29970.7|30000|29960|4
1723616100000|2024-08-14 06:15:00|30015|29975|30010|29970|30025|29985|30010|29970|18
1723616400000|2024-08-14 06:20:00|30005|29965|30010|29970|30010.7|29970.7|29999.3|29959.3|3
1723616700000|2024-08-14 06:25:00|30010.7|29970.7|29990|29950|30018.6|29978.6|29989.3|29949.3|9
1723617000000|2024-08-14 06:30:00|29989.3|29949.3|30015|29975|30020|29980|29989.3|29949.3|34
1723617300000|2024-08-14 06:35:00|30019.3|29979.3|30005|29965|30020|29980|30000|29960|15
1723617600000|2024-08-14 06:40:00|30000.8|29960.8|30035.1|29995.1|30040.8|30000.8|29990.8|29950.8|16
1723617900000|2024-08-14 06:45:00|30030.8|29990.8|30030.1|29990.1|30035.1|29995.1|30019.3|29979.3|13
1723618200000|2024-08-14 06:50:00|30029.3|29989.3|30040.1|30000.1|30049.3|30009.3|30020.1|29980.1|70
1723618500000|2024-08-14 06:55:00|30049.3|30009.3|30010.1|29970.1|30055.1|30015.1|30010.1|29970.1|29
1723618800000|2024-08-14 07:00:00|30005.1|29965.1|30020.1|29980.1|30020.8|29980.8|30005.1|29965.1|67
1723619100000|2024-08-14 07:05:00|30020.8|29980.8|30035.1|29995.1|30039.4|29999.4|30020.1|29980.1|24
1723619400000|2024-08-14 07:10:00|30034.4|29994.4|30005.1|29965.1|30034.4|29994.4|30005.1|29965.1|14
1723619700000|2024-08-14 07:15:00|30010.1|29970.1|30020.8|29980.8|30020.8|29980.8|30010.1|29970.1|59
1723620000000|2024-08-14 07:20:00|30020.1|29980.1|30020.8|29980.8|30020.8|29980.8|30019.4|29979.4|15
1723620300000|2024-08-14 07:25:00|30030.1|29990.1|30045.1|30005.1|30050.8|30010.8|30030.1|29990.1|18
1723620600000|2024-08-14 07:30:00|30040.8|30000.8|30045.1|30005.1|30060.8|30020.8|30039.4|29999.4|53
1723620900000|2024-08-14 07:35:00|30044.4|30004.4|30050.1|30010.1|30050.1|30010.1|30025.1|29985.1|32
1723621200000|2024-08-14 07:40:00|30040.1|30000.1|30035.1|29995.1|30040.1|30000.1|30029.4|29989.4|23
1723621500000|2024-08-14 07:45:00|30030.8|29990.8|30034.4|29994.4|30039.4|29999.4|30025.1|29985.1|10
1723621800000|2024-08-14 07:50:00|30030.1|29990.1|30055.1|30015.1|30059.4|30019.4|30030.1|29990.1|59
1723622100000|2024-08-14 07:55:00|30059.4|30019.4|30030.8|29990.8|30059.4|30019.4|30030.8|29990.8|37
1723622400000|2024-08-14 08:00:00|30040.1|30000.1|30020.1|29980.1|30040.1|30000.1|30010.8|29970.8|40
1723622700000|2024-08-14 08:05:00|30015.8|29975.8|30015.1|29975.1|30020.9|29980.9|30010.8|29970.8|24
1723623000000|2024-08-14 08:10:00|30010.9|29970.9|30010.9|29970.9|30020.9|29980.9|30010.9|29970.9|49
1723623300000|2024-08-14 08:15:00|30000.9|29960.9|30020.9|29980.9|30020.9|29980.9|30000.9|29960.9|15
1723623600000|2024-08-14 08:20:00|30020.1|29980.1|30020.9|29980.9|30020.9|29980.9|30020.1|29980.1|3
1723623900000|2024-08-14 08:25:00|30020.2|29980.2|30040.2|30000.2|30040.2|30000.2|30015.9|29975.9|47
1723624200000|2024-08-14 08:30:00|30040.9|30000.9|30030.9|29990.9|30040.9|30000.9|30030.9|29990.9|24
1723624500000|2024-08-14 08:35:00|30040.9|30000.9|30050.2|30010.2|30050.2|30010.2|30030.9|29990.9|61
1723624800000|2024-08-14 08:40:00|30045.9|30005.9|30030.9|29990.9|30050.9|30010.9|30030.9|29990.9|70
1723625100000|2024-08-14 08:45:00|30039.5|29999.5|30050.9|30010.9|30050.9|30010.9|30035.2|29995.2|24
1723625400000|2024-08-14 08:50:00|30059.5|30019.5|30060.9|30020.9|30070.2|30030.2|30040.9|30000.9|134
1723625700000|2024-08-14 08:55:00|30060.2|30020.2|30040.2|30000.2|30070.2|30030.2|30030.9|29990.9|52
1723626000000|2024-08-14 09:00:00|30039.5|29999.5|30035.2|29995.2|30059.5|30019.5|30030.9|29990.9|79
1723626300000|2024-08-14 09:05:00|30030.9|29990.9|30035.2|29995.2|30040.2|30000.2|30029.5|29989.5|28
1723626600000|2024-08-14 09:10:00|30035.9|29995.9|30035.2|29995.2|30040.9|30000.9|30030.9|29990.9|54
1723626900000|2024-08-14 09:15:00|30039.5|29999.5|30029.5|29989.5|30049.5|30009.5|30029.5|29989.5|132
1723627200000|2024-08-14 09:20:00|30020.9|29980.9|30030.2|29990.2|30040.9|30000.9|30020.9|29980.9|63
1723627500000|2024-08-14 09:25:00|30040.2|30000.2|30050.2|30010.2|30050.9|30010.9|30030.2|29990.2|64
1723627800000|2024-08-14 09:30:00|30050.9|30010.9|30055.2|30015.2|30060.9|30020.9|30050.9|30010.9|33
1723628100000|2024-08-14 09:35:00|30060.9|30020.9|30060.2|30020.2|30065.2|30025.2|30060.2|30020.2|21
1723628400000|2024-08-14 09:40:00|30060.9|30020.9|30030.2|29990.2|30065.2|30025.2|30030.2|29990.2|55
1723628700000|2024-08-14 09:45:00|30031|29991|30040.2|30000.2|30040.2|30000.2|30030.2|29990.2|14
1723629000000|2024-08-14 09:50:00|30041|30001|30041|30001|30050.2|30010.2|30031|29991|15
1723629300000|2024-08-14 09:55:00|30050.2|30010.2|30060.2|30020.2|30070.2|30030.2|30050.2|30010.2|44
1723629600000|2024-08-14 10:00:00|30051|30011|30040.3|30000.3|30051|30011|30031|29991|44
1723629900000|2024-08-14 10:05:00|30041|30001|30026|29986|30041|30001|30021|29981|28
1723630200000|2024-08-14 10:10:00|30030.3|29990.3|30021|29981|30031|29991|30021|29981|10
1723630500000|2024-08-14 10:15:00|30020.3|29980.3|30011|29971|30020.3|29980.3|30010.3|29970.3|25
1723630800000|2024-08-14 10:20:00|30020.3|29980.3|30041|30001|30041|30001|30020.3|29980.3|47
1723631100000|2024-08-14 10:25:00|30040.3|30000.3|30040.3|30000.3|30046|30006|30031|29991|78
1723631400000|2024-08-14 10:30:00|30031|29991|30041|30001|30041|30001|30031|29991|15
1723631700000|2024-08-14 10:35:00|30046|30006|30051|30011|30051|30011|30041|30001|30
1723632000000|2024-08-14 10:40:00|30061|30021|30070.3|30030.3|30071|30031|30060.3|30020.3|43
1723632300000|2024-08-14 10:45:00|30061|30021|30051|30011|30071|30031|30051|30011|12
1723632600000|2024-08-14 10:50:00|30046.7|30006.7|30089.6|30049.6|30099.6|30059.6|30041|30001|105
1723632900000|2024-08-14 10:55:00|30090.3|30050.3|30100.3|30060.3|30101|30061|30079.6|30039.6|98
1723633200000|2024-08-14 11:00:00|30101|30061|30100.3|30060.3|30115.3|30075.3|30090.3|30050.3|61
1723633500000|2024-08-14 11:05:00|30094.6|30054.6|30089.6|30049.6|30095.3|30055.3|30051.8|30011.8|95
1723633800000|2024-08-14 11:10:00|30090.3|30050.3|30060.3|30020.3|30100.3|30060.3|30060.3|30020.3|109
1723634100000|2024-08-14 11:15:00|30056|30016|30071|30031|30091|30051|30055.3|30015.3|55
1723634400000|2024-08-14 11:20:00|30080.3|30040.3|30081.1|30041.1|30096.1|30056.1|30080.3|30040.3|14
1723634700000|2024-08-14 11:25:00|30086.1|30046.1|30100.3|30060.3|30101.1|30061.1|30081.1|30041.1|56
1723635000000|2024-08-14 11:30:00|30101.1|30061.1|30100.3|30060.3|30124.6|30084.6|30100.3|30060.3|39
1723635300000|2024-08-14 11:35:00|30101.1|30061.1|30080.3|30040.3|30110.3|30070.3|30075.3|30035.3|35
1723635600000|2024-08-14 11:40:00|30071.1|30031.1|30100.4|30060.4|30101.1|30061.1|30070.3|30030.3|66
1723635900000|2024-08-14 11:45:00|30101.1|30061.1|30139.6|30099.6|30154.6|30114.6|30091.1|30051.1|196
1723636200000|2024-08-14 11:50:00|30140.4|30100.4|30131.1|30091.1|30150.4|30110.4|30101.1|30061.1|80
1723636500000|2024-08-14 11:55:00|30130.4|30090.4|30149.6|30109.6|30151.1|30111.1|30120.4|30080.4|129
1723636800000|2024-08-14 12:00:00|30145.4|30105.4|30184.6|30144.6|30190.4|30150.4|30140.4|30100.4|199
1723637100000|2024-08-14 12:05:00|30198.9|30158.9|30183.9|30143.9|30199.6|30159.6|30178.9|30138.9|132
1723637400000|2024-08-14 12:10:00|30179.7|30139.7|30179.7|30139.7|30184.7|30144.7|30168.9|30128.9|82
1723637700000|2024-08-14 12:15:00|30174.7|30134.7|30184.7|30144.7|30199.7|30159.7|30170.4|30130.4|131
1723638000000|2024-08-14 12:20:00|30188.9|30148.9|30174.7|30134.7|30189.7|30149.7|30158.9|30118.9|44
1723638300000|2024-08-14 12:25:00|30169.7|30129.7|30171.1|30131.1|30198.9|30158.9|30169.7|30129.7|61
1723638600000|2024-08-14 12:30:00|30175.4|30135.4|30184.7|30144.7|30195.4|30155.4|30160.4|30120.4|158
1723638900000|2024-08-14 12:35:00|30180.4|30140.4|30154.7|30114.7|30180.4|30140.4|30149.7|30109.7|60
1723639200000|2024-08-14 12:40:00|30150.4|30110.4|30166.1|30126.1|30191.1|30151.1|30150.4|30110.4|124
1723642200000|2024-08-14 13:30:00|30181.2|30141.2|30237.6|30197.6|30318.3|30278.3|30150.5|30110.5|1856
1723642500000|2024-08-14 13:35:00|30238.3|30198.3|30396.8|30356.8|30406.8|30366.8|30218.3|30178.3|1434
1723642800000|2024-08-14 13:40:00|30406.1|30366.1|30248.3|30208.3|30406.1|30366.1|30248.3|30208.3|842
1723643100000|2024-08-14 13:45:00|30238.3|30198.3|30229|30189|30248.3|30208.3|30169|30129|726
1723643400000|2024-08-14 13:50:00|30228.3|30188.3|30229|30189|30249.8|30209.8|30199.7|30159.7|305
1723643700000|2024-08-14 13:55:00|30229.8|30189.8|30259|30219|30269|30229|30208.3|30168.3|397
1723644000000|2024-08-14 14:00:00|30258.3|30218.3|30208.3|30168.3|30268.3|30228.3|30179|30139|389
1723644300000|2024-08-14 14:05:00|30209|30169|30179.8|30139.8|30238.3|30198.3|30149.8|30109.8|386
1723644600000|2024-08-14 14:10:00|30184|30144|30185.5|30145.5|30208.3|30168.3|30150.5|30110.5|737
1723644900000|2024-08-14 14:15:00|30181.2|30141.2|30269.8|30229.8|30269.8|30229.8|30179.8|30139.8|398
1723645200000|2024-08-14 14:20:00|30260.5|30220.5|30209.8|30169.8|30269.8|30229.8|30171.2|30131.2|342
1723645500000|2024-08-14 14:25:00|30201.2|30161.2|30249.8|30209.8|30254.8|30214.8|30171.2|30131.2|371
1723645800000|2024-08-14 14:30:00|30254.8|30214.8|30179.8|30139.8|30259.1|30219.1|30174.8|30134.8|443
1723646100000|2024-08-14 14:35:00|30179.1|30139.1|30229.8|30189.8|30229.8|30189.8|30159.8|30119.8|371
1723646400000|2024-08-14 14:40:00|30230.5|30190.5|30209.8|30169.8|30249.1|30209.1|30199.1|30159.1|316
1723646700000|2024-08-14 14:45:00|30219.1|30179.1|30219.8|30179.8|30259.8|30219.8|30209.8|30169.8|304
1723647000000|2024-08-14 14:50:00|30219.1|30179.1|30278.4|30238.4|30318.4|30278.4|30219.1|30179.1|414
1723647300000|2024-08-14 14:55:00|30274.1|30234.1|30298.4|30258.4|30299.1|30259.1|30259.8|30219.8|243
1723647600000|2024-08-14 15:00:00|30294.1|30254.1|30289.8|30249.8|30299.1|30259.1|30249.1|30209.1|298
1723647900000|2024-08-14 15:05:00|30289.1|30249.1|30363.4|30323.4|30374.1|30334.1|30289.1|30249.1|938
1723648200000|2024-08-14 15:10:00|30368.4|30328.4|30279.1|30239.1|30369.1|30329.1|30249.1|30209.1|264
1723648500000|2024-08-14 15:15:00|30279.8|30239.8|30299.1|30259.1|30304.1|30264.1|30259.8|30219.8|177
1723648800000|2024-08-14 15:20:00|30294.8|30254.8|30369.1|30329.1|30378.4|30338.4|30289.8|30249.8|371
1723649100000|2024-08-14 15:25:00|30369.8|30329.8|30339.8|30299.8|30378.4|30338.4|30319.8|30279.8|226
1723649400000|2024-08-14 15:30:00|30344.1|30304.1|30339.9|30299.9|30378.4|30338.4|30324.1|30284.1|253
1723649700000|2024-08-14 15:35:00|30339.1|30299.1|30359.9|30319.9|30374.1|30334.1|30328.4|30288.4|304
1723650000000|2024-08-14 15:40:00|30359.1|30319.1|30439.1|30399.1|30439.1|30399.1|30349.1|30309.1|348
1723650300000|2024-08-14 15:45:00|30438.4|30398.4|30484.1|30444.1|30499.1|30459.1|30418.4|30378.4|546
1723650600000|2024-08-14 15:50:00|30488.4|30448.4|30468.4|30428.4|30529.9|30489.9|30439.9|30399.9|452
1723650900000|2024-08-14 15:55:00|30469.1|30429.1|30489.1|30449.1|30539.1|30499.1|30468.4|30428.4|496
1723651200000|2024-08-14 16:00:00|30489.9|30449.9|30468.4|30428.4|30528.4|30488.4|30468.4|30428.4|293
1723651500000|2024-08-14 16:05:00|30472.7|30432.7|30419.2|30379.2|30508.4|30468.4|30418.4|30378.4|458
1723651800000|2024-08-14 16:10:00|30423.4|30383.4|30438.4|30398.4|30459.2|30419.2|30420.6|30380.6|309
1723652100000|2024-08-14 16:15:00|30439.2|30399.2|30419.9|30379.9|30448.4|30408.4|30419.9|30379.9|376
1723652400000|2024-08-14 16:20:00|30428.4|30388.4|30360.6|30320.6|30428.4|30388.4|30329.9|30289.9|431
1723652700000|2024-08-14 16:25:00|30361.4|30321.4|30340.6|30300.6|30370.6|30330.6|30310.6|30270.6|316
1723653000000|2024-08-14 16:30:00|30339.9|30299.9|30281.4|30241.4|30341.4|30301.4|30281.4|30241.4|139
1723653300000|2024-08-14 16:35:00|30285.6|30245.6|30311.4|30271.4|30311.4|30271.4|30241.4|30201.4|352
1723653600000|2024-08-14 16:40:00|30305.6|30265.6|30266.4|30226.4|30321.4|30281.4|30265.7|30225.7|191
1723653900000|2024-08-14 16:45:00|30271.4|30231.4|30331.4|30291.4|30340.7|30300.7|30271.4|30231.4|107
1723654200000|2024-08-14 16:50:00|30330.7|30290.7|30309.9|30269.9|30341.4|30301.4|30305.7|30265.7|154
1723654500000|2024-08-14 16:55:00|30310.7|30270.7|30311.4|30271.4|30321.4|30281.4|30289.9|30249.9|103
1723654800000|2024-08-14 17:00:00|30310.7|30270.7|30320.7|30280.7|30320.7|30280.7|30299.9|30259.9|116
1723655100000|2024-08-14 17:05:00|30319.9|30279.9|30329.9|30289.9|30349.9|30309.9|30319.9|30279.9|110
1723655400000|2024-08-14 17:10:00|30330.7|30290.7|30300.7|30260.7|30330.7|30290.7|30300.7|30260.7|119
1723655700000|2024-08-14 17:15:00|30309.9|30269.9|30370|30330|30385.7|30345.7|30309.9|30269.9|296
1723656000000|2024-08-14 17:20:00|30370.7|30330.7|30331.4|30291.4|30380|30340|30330.7|30290.7|169
1723656300000|2024-08-14 17:25:00|30340.7|30300.7|30361.4|30321.4|30370|30330|30340|30300|111
1723656600000|2024-08-14 17:30:00|30360.7|30320.7|30315.7|30275.7|30360.7|30320.7|30301.4|30261.4|206
1723656900000|2024-08-14 17:35:00|30311.4|30271.4|30291.4|30251.4|30331.4|30291.4|30287.2|30247.2|144
1723657200000|2024-08-14 17:40:00|30296.4|30256.4|30321.4|30281.4|30341.4|30301.4|30291.4|30251.4|170
1723657500000|2024-08-14 17:45:00|30325.7|30285.7|30321.5|30281.5|30331.4|30291.4|30301.5|30261.5|167
1723657800000|2024-08-14 17:50:00|30320.7|30280.7|30330|30290|30340|30300|30311.5|30271.5|263
1723658100000|2024-08-14 17:55:00|30330.7|30290.7|30360|30320|30375.7|30335.7|30311.5|30271.5|283
1723658400000|2024-08-14 18:00:00|30361.5|30321.5|30360.7|30320.7|30380|30340|30350|30310|317
1723658700000|2024-08-14 18:05:00|30361.5|30321.5|30440|30400|30440|30400|30360.7|30320.7|480
1723659000000|2024-08-14 18:10:00|30450|30410|30417.8|30377.8|30470|30430|30408.5|30368.5|1547
1723659300000|2024-08-14 18:15:00|30418.5|30378.5|30497.8|30457.8|30512.8|30472.8|30408.5|30368.5|973
1723680000000|2024-08-15 00:00:00|30458.1|30418.1|30563.1|30523.1|30613.9|30573.9|30458.1|30418.1|143
1723680300000|2024-08-15 00:05:00|30568.1|30528.1|30578.1|30538.1|30598.1|30558.1|30558.1|30518.1|166
1723680600000|2024-08-15 00:10:00|30568.1|30528.1|30543.9|30503.9|30573.1|30533.1|30543.9|30503.9|42
1723680900000|2024-08-15 00:15:00|30539.6|30499.6|30523.1|30483.1|30548.9|30508.9|30503.9|30463.9|15
1723681200000|2024-08-15 00:20:00|30523.9|30483.9|30588.1|30548.1|30602.4|30562.4|30518.1|30478.1|149
1723681500000|2024-08-15 00:25:00|30583.9|30543.9|30602.4|30562.4|30608.1|30568.1|30573.9|30533.9|32
1723681800000|2024-08-15 00:30:00|30598.1|30558.1|30603.1|30563.1|30603.9|30563.9|30578.1|30538.1|37
1723682100000|2024-08-15 00:35:00|30598.1|30558.1|30588.1|30548.1|30598.1|30558.1|30583.9|30543.9|11
1723682400000|2024-08-15 00:40:00|30593.1|30553.1|30608.1|30568.1|30618.1|30578.1|30593.1|30553.1|20
1723682700000|2024-08-15 00:45:00|30608.9|30568.9|30583.9|30543.9|30618.1|30578.1|30583.2|30543.2|27
1723683000000|2024-08-15 00:50:00|30588.2|30548.2|30578.2|30538.2|30588.2|30548.2|30563.2|30523.2|8
1723683300000|2024-08-15 00:55:00|30583.9|30543.9|30553.9|30513.9|30583.9|30543.9|30553.9|30513.9|12
1723683600000|2024-08-15 01:00:00|30558.2|30518.2|30563.9|30523.9|30578.2|30538.2|30543.2|30503.2|8
1723683900000|2024-08-15 01:05:00|30563.2|30523.2|30568.2|30528.2|30573.2|30533.2|30538.9|30498.9|6
1723684200000|2024-08-15 01:10:00|30567.4|30527.4|30588.2|30548.2|30588.2|30548.2|30558.2|30518.2|6
1723684500000|2024-08-15 01:15:00|30593.9|30553.9|30603.2|30563.2|30608.2|30568.2|30583.9|30543.9|19
1723684800000|2024-08-15 01:20:00|30598.9|30558.9|30573.9|30533.9|30608.2|30568.2|30568.2|30528.2|2
1723685100000|2024-08-15 01:25:00|30578.2|30538.2|30588.2|30548.2|30588.9|30548.9|30573.9|30533.9|6
1723685400000|2024-08-15 01:30:00|30583.9|30543.9|30628.2|30588.2|30628.2|30588.2|30583.9|30543.9|34
1723685700000|2024-08-15 01:35:00|30627.4|30587.4|30593.2|30553.2|30627.4|30587.4|30593.2|30553.2|30
1723686000000|2024-08-15 01:40:00|30598.2|30558.2|30593.2|30553.2|30598.2|30558.2|30573.9|30533.9|22
1723686300000|2024-08-15 01:45:00|30579|30539|30584|30544|30584|30544|30567.5|30527.5|22
1723686600000|2024-08-15 01:50:00|30583.2|30543.2|30562.5|30522.5|30588.2|30548.2|30558.2|30518.2|14
1723686900000|2024-08-15 01:55:00|30558.2|30518.2|30593.2|30553.2|30604|30564|30558.2|30518.2|21
1723687200000|2024-08-15 02:00:00|30588.2|30548.2|30598.2|30558.2|30603.2|30563.2|30583.2|30543.2|5
1723687500000|2024-08-15 02:05:00|30594|30554|30608.2|30568.2|30609|30569|30589.7|30549.7|3
1723687800000|2024-08-15 02:10:00|30609|30569|30637.5|30597.5|30637.5|30597.5|30609|30569|17
1723688100000|2024-08-15 02:15:00|30632.5|30592.5|30614|30574|30633.2|30593.2|30603.2|30563.2|12
1723688400000|2024-08-15 02:20:00|30613.2|30573.2|30622.5|30582.5|30622.5|30582.5|30608.2|30568.2|8
1723688700000|2024-08-15 02:25:00|30618.2|30578.2|30632.5|30592.5|30632.5|30592.5|30618.2|30578.2|11
1723689000000|2024-08-15 02:30:00|30637.5|30597.5|30628.2|30588.2|30637.5|30597.5|30627.5|30587.5|22
1723689300000|2024-08-15 02:35:00|30632.5|30592.5|30632.5|30592.5|30637.5|30597.5|30619|30579|42
1723689600000|2024-08-15 02:40:00|30628.3|30588.3|30668.3|30628.3|30672.5|30632.5|30627.5|30587.5|30
1723689900000|2024-08-15 02:45:00|30667.5|30627.5|30673.3|30633.3|30678.3|30638.3|30662.5|30622.5|45
1723690200000|2024-08-15 02:50:00|30672.5|30632.5|30682.5|30642.5|30683.3|30643.3|30668.3|30628.3|26
1723690500000|2024-08-15 02:55:00|30683.3|30643.3|30673.3|30633.3|30689|30649|30668.3|30628.3|48
1723690800000|2024-08-15 03:00:00|30669|30629|30668.3|30628.3|30688.3|30648.3|30668.3|30628.3|73
1723691100000|2024-08-15 03:05:00|30667.5|30627.5|30648.3|30608.3|30673.3|30633.3|30648.3|30608.3|19
1723691400000|2024-08-15 03:10:00|30649|30609|30668.3|30628.3|30668.3|30628.3|30648.3|30608.3|17
1723691700000|2024-08-15 03:15:00|30669|30629|30667.5|30627.5|30677.5|30637.5|30667.5|30627.5|32
1723692000000|2024-08-15 03:20:00|30658.3|30618.3|30638.3|30598.3|30658.3|30618.3|30638.3|30598.3|11
1723692300000|2024-08-15 03:25:00|30637.5|30597.5|30632.5|30592.5|30638.3|30598.3|30622.5|30582.5|7
1723692600000|2024-08-15 03:30:00|30637.5|30597.5|30628.3|30588.3|30638.3|30598.3|30628.3|30588.3|1
1723692900000|2024-08-15 03:35:00|30627.5|30587.5|30608.3|30568.3|30628.3|30588.3|30608.3|30568.3|3
1723693200000|2024-08-15 03:40:00|30604.1|30564.1|30608.3|30568.3|30608.3|30568.3|30604.1|30564.1|1
1723693500000|2024-08-15 03:45:00|30613.3|30573.3|30603.3|30563.3|30613.3|30573.3|30589.1|30549.1|12
1723693800000|2024-08-15 03:50:00|30599.1|30559.1|30598.3|30558.3|30599.1|30559.1|30597.6|30557.6|1
1723694100000|2024-08-15 03:55:00|30603.3|30563.3|30598.3|30558.3|30613.3|30573.3|30598.3|30558.3|30
1723694400000|2024-08-15 04:00:00|30599.1|30559.1|30608.3|30568.3|30609.1|30569.1|30599.1|30559.1|22
1723694700000|2024-08-15 04:05:00|30609.1|30569.1|30618.3|30578.3|30622.6|30582.6|30608.3|30568.3|5
1723695000000|2024-08-15 04:10:00|30617.6|30577.6|30619.1|30579.1|30623.3|30583.3|30608.3|30568.3|16
1723695300000|2024-08-15 04:15:00|30624.1|30584.1|30628.3|30588.3|30628.3|30588.3|30623.3|30583.3|3
1723695600000|2024-08-15 04:20:00|30633.3|30593.3|30628.3|30588.3|30633.3|30593.3|30628.3|30588.3|4
1723695900000|2024-08-15 04:25:00|30624.1|30584.1|30619.1|30579.1|30628.3|30588.3|30608.3|30568.3|30
1723696200000|2024-08-15 04:30:00|30618.3|30578.3|30609.1|30569.1|30618.3|30578.3|30604.1|30564.1|2
1723696500000|2024-08-15 04:35:00|30608.4|30568.4|30618.4|30578.4|30618.4|30578.4|30608.4|30568.4|5
1723696800000|2024-08-15 04:40:00|30619.1|30579.1|30628.4|30588.4|30629.1|30589.1|30619.1|30579.1|4
1723697100000|2024-08-15 04:45:00|30624.1|30584.1|30629.1|30589.1|30629.1|30589.1|30624.1|30584.1|5
1723697700000|2024-08-15 04:55:00|30624.1|30584.1|30634.1|30594.1|30634.1|30594.1|30624.1|30584.1|7
1723698000000|2024-08-15 05:00:00|30629.9|30589.9|30618.4|30578.4|30634.1|30594.1|30618.4|30578.4|2
1723698300000|2024-08-15 05:05:00|30624.1|30584.1|30628.4|30588.4|30628.4|30588.4|30624.1|30584.1|1
1723698600000|2024-08-15 05:10:00|30624.1|30584.1|30618.4|30578.4|30624.1|30584.1|30618.4|30578.4|1
1723698900000|2024-08-15 05:15:00|30619.1|30579.1|30619.1|30579.1|30619.1|30579.1|30618.4|30578.4|1
1723699200000|2024-08-15 05:20:00|30618.4|30578.4|30608.4|30568.4|30618.4|30578.4|30604.2|30564.2|3
1723699500000|2024-08-15 05:25:00|30614.2|30574.2|30619.2|30579.2|30619.2|30579.2|30614.2|30574.2|16
1723699800000|2024-08-15 05:30:00|30618.4|30578.4|30597.7|30557.7|30619.2|30579.2|30597.6|30557.6|17
1723700100000|2024-08-15 05:35:00|30598.4|30558.4|30578.4|30538.4|30598.4|30558.4|30569.2|30529.2|19
1723700400000|2024-08-15 05:40:00|30579.2|30539.2|30578.4|30538.4|30579.2|30539.2|30577.7|30537.7|18
1723700700000|2024-08-15 05:45:00|30577.7|30537.7|30557.7|30517.7|30579.2|30539.2|30549.2|30509.2|34
1723701000000|2024-08-15 05:50:00|30558.4|30518.4|30528.4|30488.4|30558.4|30518.4|30528.4|30488.4|30
1723701300000|2024-08-15 05:55:00|30529.2|30489.2|30554.2|30514.2|30569.2|30529.2|30528.4|30488.4|57
1723701600000|2024-08-15 06:00:00|30553.4|30513.4|30553.4|30513.4|30558.4|30518.4|30544.2|30504.2|17
1723701900000|2024-08-15 06:05:00|30557.7|30517.7|30572.7|30532.7|30573.4|30533.4|30548.4|30508.4|46
1723702200000|2024-08-15 06:10:00|30568.4|30528.4|30578.4|30538.4|30593.4|30553.4|30567.7|30527.7|38
1723702500000|2024-08-15 06:15:00|30577.7|30537.7|30573.4|30533.4|30588.4|30548.4|30573.4|30533.4|10
1723702800000|2024-08-15 06:20:00|30577.7|30537.7|30578.5|30538.5|30578.5|30538.5|30558.4|30518.4|16
1723703100000|2024-08-15 06:25:00|30579.2|30539.2|30568.5|30528.5|30587.7|30547.7|30558.5|30518.5|17
1723703400000|2024-08-15 06:30:00|30569.2|30529.2|30552.7|30512.7|30569.2|30529.2|30548.5|30508.5|14
1723703700000|2024-08-15 06:35:00|30553.5|30513.5|30548.5|30508.5|30558.5|30518.5|30538.5|30498.5|13
1723704000000|2024-08-15 06:40:00|30552.7|30512.7|30529.2|30489.2|30552.7|30512.7|30528.5|30488.5|23
1723704300000|2024-08-15 06:45:00|30530|30490|30563.5|30523.5|30563.5|30523.5|30528.5|30488.5|23
1723704600000|2024-08-15 06:50:00|30559.2|30519.2|30599.2|30559.2|30602.7|30562.7|30558.5|30518.5|34
1723704900000|2024-08-15 06:55:00|30598.5|30558.5|30599.2|30559.2|30599.2|30559.2|30583.5|30543.5|31
1723705200000|2024-08-15 07:00:00|30598.5|30558.5|30583.5|30543.5|30607.7|30567.7|30579.2|30539.2|12
1723705500000|2024-08-15 07:05:00|30582.7|30542.7|30523.5|30483.5|30583.5|30543.5|30517.7|30477.7|28
1723705800000|2024-08-15 07:10:00|30522.7|30482.7|30558.5|30518.5|30558.5|30518.5|30518.5|30478.5|37
1723706100000|2024-08-15 07:15:00|30552.7|30512.7|30607.7|30567.7|30607.7|30567.7|30548.5|30508.5|16
1723706400000|2024-08-15 07:20:00|30602.7|30562.7|30607.7|30567.7|30607.7|30567.7|30588.5|30548.5|11
1723706700000|2024-08-15 07:25:00|30603.5|30563.5|30612.8|30572.8|30612.8|30572.8|30588.5|30548.5|14
1723707000000|2024-08-15 07:30:00|30602.8|30562.8|30589.3|30549.3|30602.8|30562.8|30577.8|30537.8|23
1723707300000|2024-08-15 07:35:00|30588.5|30548.5|30618.5|30578.5|30618.5|30578.5|30588.5|30548.5|25
1723707600000|2024-08-15 07:40:00|30617.8|30577.8|30602.8|30562.8|30622.8|30582.8|30593.5|30553.5|23
1723707900000|2024-08-15 07:45:00|30607.8|30567.8|30582.8|30542.8|30608.5|30568.5|30563.5|30523.5|10
1723708200000|2024-08-15 07:50:00|30583.5|30543.5|30582.8|30542.8|30588.5|30548.5|30582.8|30542.8|4
1723708500000|2024-08-15 07:55:00|30587|30547|30589.3|30549.3|30593.5|30553.5|30583.5|30543.5|22
1723708800000|2024-08-15 08:00:00|30588.5|30548.5|30598.5|30558.5|30607.8|30567.8|30588.5|30548.5|17
1723709100000|2024-08-15 08:05:00|30597.8|30557.8|30572.8|30532.8|30598.5|30558.5|30572.8|30532.8|61
1723709400000|2024-08-15 08:10:00|30573.5|30533.5|30578.5|30538.5|30578.5|30538.5|30568.5|30528.5|7
1723709700000|2024-08-15 08:15:00|30579.3|30539.3|30622.8|30582.8|30627.8|30587.8|30579.3|30539.3|121
1723710000000|2024-08-15 08:20:00|30617.8|30577.8|30604.3|30564.3|30632.8|30592.8|30598.6|30558.6|19
1723710300000|2024-08-15 08:25:00|30603.6|30563.6|30597.8|30557.8|30608.6|30568.6|30582.8|30542.8|43
1723710600000|2024-08-15 08:30:00|30592.8|30552.8|30627.8|30587.8|30627.8|30587.8|30578.6|30538.6|50
1723710900000|2024-08-15 08:35:00|30622.8|30582.8|30622.8|30582.8|30627.8|30587.8|30608.6|30568.6|22
1723711200000|2024-08-15 08:40:00|30627.1|30587.1|30622.8|30582.8|30634.3|30594.3|30607.8|30567.8|42
1723711500000|2024-08-15 08:45:00|30618.6|30578.6|30602.8|30562.8|30622.8|30582.8|30598.6|30558.6|17
1723711800000|2024-08-15 08:50:00|30598.6|30558.6|30618.6|30578.6|30627.8|30587.8|30588.6|30548.6|9
1723712100000|2024-08-15 08:55:00|30627.8|30587.8|30603.6|30563.6|30627.8|30587.8|30602.8|30562.8|47
1723712400000|2024-08-15 09:00:00|30604.3|30564.3|30608.6|30568.6|30614.3|30574.3|30597.8|30557.8|11
1723712700000|2024-08-15 09:05:00|30607.8|30567.8|30618.6|30578.6|30628.6|30588.6|30597.8|30557.8|23
1723713000000|2024-08-15 09:10:00|30622.8|30582.8|30623.6|30583.6|30628.6|30588.6|30617.8|30577.8|3
1723713300000|2024-08-15 09:15:00|30627.8|30587.8|30642.8|30602.8|30642.8|30602.8|30627.8|30587.8|14
1723713600000|2024-08-15 09:20:00|30638.6|30598.6|30648.6|30608.6|30649.4|30609.4|30638.6|30598.6|10
1723713900000|2024-08-15 09:25:00|30649.4|30609.4|30638.6|30598.6|30649.4|30609.4|30620.1|30580.1|43
1723714200000|2024-08-15 09:30:00|30633.6|30593.6|30648.6|30608.6|30659.4|30619.4|30628.6|30588.6|43
1723714500000|2024-08-15 09:35:00|30652.9|30612.9|30668.6|30628.6|30668.6|30628.6|30648.6|30608.6|10
1723714800000|2024-08-15 09:40:00|30667.9|30627.9|30667.9|30627.9|30668.6|30628.6|30657.9|30617.9|112
1723715100000|2024-08-15 09:45:00|30663.6|30623.6|30638.6|30598.6|30663.6|30623.6|30638.6|30598.6|23
1723715400000|2024-08-15 09:50:00|30634.4|30594.4|30613.6|30573.6|30638.6|30598.6|30609.4|30569.4|58
1723715700000|2024-08-15 09:55:00|30614.4|30574.4|30624.4|30584.4|30628.6|30588.6|30609.4|30569.4|36
1723716000000|2024-08-15 10:00:00|30618.6|30578.6|30663.6|30623.6|30668.6|30628.6|30617.9|30577.9|73
1723716300000|2024-08-15 10:05:00|30667.9|30627.9|30649.4|30609.4|30668.6|30628.6|30648.6|30608.6|22
1723716600000|2024-08-15 10:10:00|30639.4|30599.4|30648.7|30608.7|30648.7|30608.7|30639.4|30599.4|15
1723716900000|2024-08-15 10:15:00|30647.9|30607.9|30633.7|30593.7|30647.9|30607.9|30633.7|30593.7|8
1723717200000|2024-08-15 10:20:00|30629.4|30589.4|30638.7|30598.7|30638.7|30598.7|30618.7|30578.7|21
1723717500000|2024-08-15 10:25:00|30648.7|30608.7|30648.7|30608.7|30649.4|30609.4|30643.7|30603.7|45
1723717800000|2024-08-15 10:30:00|30649.4|30609.4|30643.7|30603.7|30649.4|30609.4|30638.7|30598.7|19
1723718100000|2024-08-15 10:35:00|30642.9|30602.9|30648.7|30608.7|30652.9|30612.9|30638.7|30598.7|22
1723718400000|2024-08-15 10:40:00|30652.9|30612.9|30643.7|30603.7|30657.9|30617.9|30642.9|30602.9|8
1723718700000|2024-08-15 10:45:00|30639.4|30599.4|30648.7|30608.7|30648.7|30608.7|30638.7|30598.7|5
1723719000000|2024-08-15 10:50:00|30647.9|30607.9|30652.9|30612.9|30652.9|30612.9|30642.9|30602.9|8
1723719300000|2024-08-15 10:55:00|30648.7|30608.7|30658.7|30618.7|30658.7|30618.7|30647.9|30607.9|5
1723719600000|2024-08-15 11:00:00|30659.5|30619.5|30678.7|30638.7|30678.7|30638.7|30658.7|30618.7|121
1723719900000|2024-08-15 11:05:00|30677.9|30637.9|30677.9|30637.9|30698.7|30658.7|30658.7|30618.7|177
1723720200000|2024-08-15 11:10:00|30673.7|30633.7|30687.9|30647.9|30697.9|30657.9|30672.9|30632.9|27
1723720500000|2024-08-15 11:15:00|30688.7|30648.7|30678.7|30638.7|30689.5|30649.5|30669.5|30629.5|65
1723720800000|2024-08-15 11:20:00|30674.5|30634.5|30668.7|30628.7|30678.7|30638.7|30668.7|30628.7|16
1723721100000|2024-08-15 11:25:00|30669.5|30629.5|30688|30648|30698.7|30658.7|30668|30628|37
1723721400000|2024-08-15 11:30:00|30688.7|30648.7|30678.7|30638.7|30698|30658|30678|30638|28
1723721700000|2024-08-15 11:35:00|30678|30638|30698|30658|30698|30658|30678|30638|29
1723722000000|2024-08-15 11:40:00|30703|30663|30653.7|30613.7|30708.7|30668.7|30649.5|30609.5|99
1723722300000|2024-08-15 11:45:00|30638.7|30598.7|30618.7|30578.7|30639.5|30599.5|30608.7|30568.7|25
1723722600000|2024-08-15 11:50:00|30618|30578|30578.7|30538.7|30618|30578|30558.7|30518.7|104
1723722900000|2024-08-15 11:55:00|30573.7|30533.7|30598.7|30558.7|30598.7|30558.7|30558.7|30518.7|185
1723723200000|2024-08-15 12:00:00|30599.5|30559.5|30578.8|30538.8|30599.5|30559.5|30553|30513|110
1723723500000|2024-08-15 12:05:00|30583|30543|30583|30543|30608.8|30568.8|30583|30543|56
1723723800000|2024-08-15 12:10:00|30588|30548|30608.8|30568.8|30613|30573|30568.8|30528.8|149
1723724100000|2024-08-15 12:15:00|30608|30568|30668.8|30628.8|30673|30633|30598.8|30558.8|84
1723724400000|2024-08-15 12:20:00|30673|30633|30648|30608|30708|30668|30643|30603|242
1723724700000|2024-08-15 12:25:00|30638.8|30598.8|30693.8|30653.8|30698.8|30658.8|30638|30598|55
1723725000000|2024-08-15 12:30:00|30698|30658|30613|30573|30698|30658|30578|30538|167
1723725300000|2024-08-15 12:35:00|30608.8|30568.8|30618|30578|30628|30588|30598.8|30558.8|15
1723725600000|2024-08-15 12:40:00|30608.8|30568.8|30543.8|30503.8|30618.8|30578.8|30538.8|30498.8|211
1723728600000|2024-08-15 13:30:00|30553.1|30513.1|30598.1|30558.1|30598.1|30558.1|30428.1|30388.1|1834
1723728900000|2024-08-15 13:35:00|30602.3|30562.3|30518.8|30478.8|30608.1|30568.1|30518.8|30478.8|615
1723729200000|2024-08-15 13:40:00|30518.1|30478.1|30608.1|30568.1|30608.8|30568.8|30498.8|30458.8|422
1723729500000|2024-08-15 13:45:00|30598.1|30558.1|30578.8|30538.8|30598.1|30558.1|30518.8|30478.8|587
1723729800000|2024-08-15 13:50:00|30583.8|30543.8|30508.9|30468.9|30593.1|30553.1|30499.6|30459.6|483
1723730100000|2024-08-15 13:55:00|30509.6|30469.6|30598.9|30558.9|30603.9|30563.9|30508.9|30468.9|694
1723730400000|2024-08-15 14:00:00|30603.1|30563.1|30588.9|30548.9|30618.1|30578.1|30553.9|30513.9|631
1723730700000|2024-08-15 14:05:00|30593.1|30553.1|30628.1|30588.1|30628.9|30588.9|30558.1|30518.1|460
1723731000000|2024-08-15 14:10:00|30608.9|30568.9|30648.1|30608.1|30678.1|30638.1|30608.1|30568.1|398
1723731300000|2024-08-15 14:15:00|30648.9|30608.9|30668.1|30628.1|30678.1|30638.1|30618.1|30578.1|501
1723731600000|2024-08-15 14:20:00|30677.3|30637.3|30656.6|30616.6|30686.6|30646.6|30638.1|30598.1|359
1723731900000|2024-08-15 14:25:00|30652.3|30612.3|30728.1|30688.1|30742.3|30702.3|30646.6|30606.6|450
1723732200000|2024-08-15 14:30:00|30727.3|30687.3|30761.6|30721.6|30781.6|30741.6|30718.1|30678.1|804
1723732500000|2024-08-15 14:35:00|30757.3|30717.3|30840.8|30800.8|30896.6|30856.6|30757.3|30717.3|1525
1723732800000|2024-08-15 14:40:00|30845|30805|30845.8|30805.8|30866.6|30826.6|30825.8|30785.8|461
1723733100000|2024-08-15 14:45:00|30840.8|30800.8|30855|30815|30905|30865|30805.8|30765.8|800
1723733400000|2024-08-15 14:50:00|30855.8|30815.8|30946.6|30906.6|30950.8|30910.8|30845|30805|456
1723733700000|2024-08-15 14:55:00|30945.8|30905.8|30906.6|30866.6|30955|30915|30866.6|30826.6|434
1723734000000|2024-08-15 15:00:00|30915.8|30875.8|30936.6|30896.6|30995.1|30955.1|30896.6|30856.6|530
1723734300000|2024-08-15 15:05:00|30941.6|30901.6|30916.6|30876.6|30948.1|30908.1|30897.4|30857.4|401
1723734600000|2024-08-15 15:10:00|30908.1|30868.1|30858.9|30818.9|30908.1|30868.1|30847.4|30807.4|340
1723734900000|2024-08-15 15:15:00|30859.7|30819.7|30878.9|30838.9|30883.9|30843.9|30849.7|30809.7|227
1723735200000|2024-08-15 15:20:00|30879.7|30839.7|30888.2|30848.2|30918.9|30878.9|30878.9|30838.9|214
1723735500000|2024-08-15 15:25:00|30888.9|30848.9|30928.2|30888.2|30942.4|30902.4|30888.2|30848.2|260
1723735800000|2024-08-15 15:30:00|30918.2|30878.2|30977.4|30937.4|30978.2|30938.2|30917.4|30877.4|298
1723736100000|2024-08-15 15:35:00|30976.6|30936.6|30977.4|30937.4|30996.6|30956.6|30956.6|30916.6|275
1723736400000|2024-08-15 15:40:00|30986.6|30946.6|30957.4|30917.4|30987.4|30947.4|30937.4|30897.4|263
1723736700000|2024-08-15 15:45:00|30956.6|30916.6|30898.2|30858.2|30957.4|30917.4|30898.2|30858.2|161
1723737000000|2024-08-15 15:50:00|30897.4|30857.4|30907.4|30867.4|30927.4|30887.4|30896.6|30856.6|456
1723737300000|2024-08-15 15:55:00|30906.6|30866.6|30876.6|30836.6|30907.4|30867.4|30818.2|30778.2|412
1723737600000|2024-08-15 16:00:00|30877.4|30837.4|30856.6|30816.6|30896.6|30856.6|30778.2|30738.2|820
1723737900000|2024-08-15 16:05:00|30847.4|30807.4|30946.7|30906.7|30947.4|30907.4|30847.4|30807.4|445
1723738200000|2024-08-15 16:10:00|30947.4|30907.4|30876.7|30836.7|30947.4|30907.4|30872.4|30832.4|239
1723738500000|2024-08-15 16:15:00|30872.4|30832.4|30877.4|30837.4|30907.4|30867.4|30867.4|30827.4|318
1723738800000|2024-08-15 16:20:00|30881.7|30841.7|30846.7|30806.7|30887.4|30847.4|30846.7|30806.7|225
1723739100000|2024-08-15 16:25:00|30847.4|30807.4|30836.7|30796.7|30856.7|30816.7|30807.4|30767.4|289
1723739400000|2024-08-15 16:30:00|30837.4|30797.4|30831.7|30791.7|30838.2|30798.2|30816.7|30776.7|230
1723739700000|2024-08-15 16:35:00|30827.4|30787.4|30807.4|30767.4|30836.7|30796.7|30806.7|30766.7|227
1723740000000|2024-08-15 16:40:00|30806.7|30766.7|30802.5|30762.5|30847.5|30807.5|30796.7|30756.7|284
1723740300000|2024-08-15 16:45:00|30797.5|30757.5|30880.9|30840.9|30895.9|30855.9|30796.7|30756.7|288
1723740600000|2024-08-15 16:50:00|30885.1|30845.1|30895.1|30855.1|30905.1|30865.1|30870.9|30830.9|421
1723740900000|2024-08-15 16:55:00|30896.7|30856.7|30885.1|30845.1|30915.1|30875.1|30866.7|30826.7|240
1723741200000|2024-08-15 17:00:00|30875.9|30835.9|30880.9|30840.9|30885.1|30845.1|30855.9|30815.9|197
1723741500000|2024-08-15 17:05:00|30885.1|30845.1|30925.2|30885.2|30935.9|30895.9|30860.9|30820.9|381
1723741800000|2024-08-15 17:10:00|30920.2|30880.2|31015.2|30975.2|31025.2|30985.2|30915.9|30875.9|610
1723742100000|2024-08-15 17:15:00|31015.9|30975.9|30970.9|30930.9|31065.2|31025.2|30946.7|30906.7|734
1723742400000|2024-08-15 17:20:00|30966.7|30926.7|30936.7|30896.7|30980.9|30940.9|30930.9|30890.9|350
1723742700000|2024-08-15 17:25:00|30945.2|30905.2|30955.2|30915.2|30965.9|30925.9|30935.2|30895.2|335
1723743000000|2024-08-15 17:30:00|30945.9|30905.9|30945.9|30905.9|30985.9|30945.9|30945.2|30905.2|264
1723743300000|2024-08-15 17:35:00|30945.2|30905.2|30955.2|30915.2|30989.4|30949.4|30925.2|30885.2|523
1723743600000|2024-08-15 17:40:00|30960.2|30920.2|31006|30966|31015.2|30975.2|30960.2|30920.2|313
1723743900000|2024-08-15 17:45:00|31005.2|30965.2|30946|30906|31015.2|30975.2|30936|30896|403
1723744200000|2024-08-15 17:50:00|30945.2|30905.2|30964.4|30924.4|30966|30926|30926.7|30886.7|327
1723744500000|2024-08-15 17:55:00|30955.2|30915.2|30956|30916|30973.6|30933.6|30935.2|30895.2|380
1723744800000|2024-08-15 18:00:00|30955.2|30915.2|30986.7|30946.7|30991|30951|30945.2|30905.2|405
1723745100000|2024-08-15 18:05:00|30991.7|30951.7|30958.3|30918.3|30996|30956|30936.7|30896.7|557
1723745400000|2024-08-15 18:10:00|30952.5|30912.5|30797.5|30757.5|30956.7|30916.7|30797.5|30757.5|1642
1723745700000|2024-08-15 18:15:00|30798.3|30758.3|30763.3|30723.3|30808.3|30768.3|30758.3|30718.3|658
1723766400000|2024-08-16 00:00:00|30779.4|30739.4|30799.4|30759.4|30915.2|30875.2|30779.4|30739.4|192
1723766700000|2024-08-16 00:05:00|30800.2|30760.2|30828.6|30788.6|30839.4|30799.4|30799.4|30759.4|34
1723767000000|2024-08-16 00:10:00|30829.4|30789.4|30823.6|30783.6|30839.4|30799.4|30799.4|30759.4|49
1723767300000|2024-08-16 00:15:00|30818.6|30778.6|30814.4|30774.4|30828.6|30788.6|30813.6|30773.6|9
1723767600000|2024-08-16 00:20:00|30809.4|30769.4|30784.4|30744.4|30809.4|30769.4|30784.4|30744.4|14
1723767900000|2024-08-16 00:25:00|30789.4|30749.4|30779.4|30739.4|30789.4|30749.4|30778.6|30738.6|13
1723768200000|2024-08-16 00:30:00|30780.2|30740.2|30776|30736|30789.4|30749.4|30775.2|30735.2|314
1723768500000|2024-08-16 00:35:00|30775.2|30735.2|30771.8|30731.8|30781|30741|30771|30731|5
1723768800000|2024-08-16 00:40:00|30776|30736|30756.8|30716.8|30776|30736|30751.8|30711.8|33
1723769100000|2024-08-16 00:45:00|30761|30721|30761|30721|30771|30731|30761|30721|9
1723769400000|2024-08-16 00:50:00|30761.8|30721.8|30761|30721|30761.8|30721.8|30761|30721|0
1723769700000|2024-08-16 00:55:00|30751.8|30711.8|30771|30731|30791|30751|30751.8|30711.8|43
1723770000000|2024-08-16 01:00:00|30766.8|30726.8|30761.8|30721.8|30806|30766|30761.8|30721.8|54
1723770300000|2024-08-16 01:05:00|30756.8|30716.8|30746.8|30706.8|30771|30731|30731|30691|62
1723770600000|2024-08-16 01:10:00|30751|30711|30761.8|30721.8|30781|30741|30746.8|30706.8|7
1723770900000|2024-08-16 01:15:00|30756.8|30716.8|30756|30716|30781|30741|30746|30706|17
1723771200000|2024-08-16 01:20:00|30756.8|30716.8|30771|30731|30776.8|30736.8|30756.8|30716.8|1
1723771500000|2024-08-16 01:25:00|30766|30726|30781|30741|30781|30741|30766|30726|7
1723771800000|2024-08-16 01:30:00|30780.3|30740.3|30781.1|30741.1|30795.3|30755.3|30780.3|30740.3|13
1723772100000|2024-08-16 01:35:00|30780.3|30740.3|30766.8|30726.8|30781.1|30741.1|30751.8|30711.8|35
1723772400000|2024-08-16 01:40:00|30771.1|30731.1|30761.1|30721.1|30771.1|30731.1|30751.1|30711.1|8
1723772700000|2024-08-16 01:45:00|30760.3|30720.3|30686.9|30646.9|30760.3|30720.3|30686.9|30646.9|65
1723773000000|2024-08-16 01:50:00|30681.1|30641.1|30696.1|30656.1|30701.9|30661.9|30681.1|30641.1|31
1723773300000|2024-08-16 01:55:00|30691.1|30651.1|30691.1|30651.1|30701.9|30661.9|30681.9|30641.9|18
1723773600000|2024-08-16 02:00:00|30686.9|30646.9|30681.1|30641.1|30700.3|30660.3|30681.1|30641.1|22
1723773900000|2024-08-16 02:05:00|30680.3|30640.3|30695.3|30655.3|30701.9|30661.9|30676.1|30636.1|19
1723774200000|2024-08-16 02:10:00|30696.1|30656.1|30646.9|30606.9|30701.1|30661.1|30641.1|30601.1|49
1723774500000|2024-08-16 02:15:00|30651.1|30611.1|30661.9|30621.9|30671.1|30631.1|30651.1|30611.1|28
1723774800000|2024-08-16 02:20:00|30661.1|30621.1|30666.1|30626.1|30675.3|30635.3|30661.1|30621.1|10
1723775100000|2024-08-16 02:25:00|30671.1|30631.1|30675.3|30635.3|30681.1|30641.1|30671.1|30631.1|16
1723775400000|2024-08-16 02:30:00|30671.1|30631.1|30656.9|30616.9|30671.1|30631.1|30646.9|30606.9|54
1723775700000|2024-08-16 02:35:00|30651.9|30611.9|30676.1|30636.1|30686.1|30646.1|30651.1|30611.1|21
1723776000000|2024-08-16 02:40:00|30675.3|30635.3|30681.1|30641.1|30691.1|30651.1|30671.1|30631.1|7
1723776300000|2024-08-16 02:45:00|30686.1|30646.1|30671.1|30631.1|30691.1|30651.1|30671.1|30631.1|7
1723776600000|2024-08-16 02:50:00|30675.3|30635.3|30666.1|30626.1|30681.1|30641.1|30666.1|30626.1|8
1723776900000|2024-08-16 02:55:00|30661.1|30621.1|30670.3|30630.3|30681.1|30641.1|30661.1|30621.1|6
1723777200000|2024-08-16 03:00:00|30674.5|30634.5|30651.1|30611.1|30675.3|30635.3|30651.1|30611.1|5
1723777500000|2024-08-16 03:05:00|30646.1|30606.1|30636.9|30596.9|30650.3|30610.3|30631.1|30591.1|6
1723777800000|2024-08-16 03:10:00|30636.1|30596.1|30636.1|30596.1|30646.1|30606.1|30636.1|30596.1|8
1723778100000|2024-08-16 03:15:00|30636.9|30596.9|30636.2|30596.2|30646.1|30606.1|30635.4|30595.4|5
1723778400000|2024-08-16 03:20:00|30640.4|30600.4|30656.2|30616.2|30661.2|30621.2|30640.4|30600.4|6
1723778700000|2024-08-16 03:25:00|30651.9|30611.9|30685.4|30645.4|30690.4|30650.4|30651.9|30611.9|5
1723779000000|2024-08-16 03:30:00|30689.6|30649.6|30691.2|30651.2|30691.2|30651.2|30689.6|30649.6|27
1723779300000|2024-08-16 03:35:00|30692|30652|30686.2|30646.2|30692|30652|30686.2|30646.2|1
1723779600000|2024-08-16 03:40:00|30690.4|30650.4|30681.2|30641.2|30690.4|30650.4|30680.4|30640.4|2
1723779900000|2024-08-16 03:45:00|30676.2|30636.2|30671.2|30631.2|30680.4|30640.4|30671.2|30631.2|5
1723780200000|2024-08-16 03:50:00|30672|30632|30671.2|30631.2|30672|30632|30671.2|30631.2|6
1723780500000|2024-08-16 03:55:00|30670.4|30630.4|30670.4|30630.4|30671.2|30631.2|30661.2|30621.2|11
1723780800000|2024-08-16 04:00:00|30671.2|30631.2|30676.2|30636.2|30681.2|30641.2|30671.2|30631.2|23
1723781100000|2024-08-16 04:05:00|30680.4|30640.4|30656.2|30616.2|30680.4|30640.4|30656.2|30616.2|3
1723781400000|2024-08-16 04:10:00|30651.2|30611.2|30651.2|30611.2|30651.2|30611.2|30642|30602|2
1723781700000|2024-08-16 04:15:00|30657|30617|30661.2|30621.2|30661.2|30621.2|30656.2|30616.2|3
1723782000000|2024-08-16 04:20:00|||||||||2
1723782300000|2024-08-16 04:25:00|30656.2|30616.2|30650.4|30610.4|30656.2|30616.2|30650.4|30610.4|6
1723782600000|2024-08-16 04:30:00|30651.2|30611.2|30656.2|30616.2|30662|30622|30651.2|30611.2|10
1723782900000|2024-08-16 04:35:00|30657|30617|30671.2|30631.2|30671.2|30631.2|30657|30617|3
1723783200000|2024-08-16 04:40:00|30670.4|30630.4|30672|30632|30672|30632|30661.2|30621.2|10
1723783500000|2024-08-16 04:45:00|30671.2|30631.2|30671.2|30631.2|30671.2|30631.2|30667|30627|0
1723783800000|2024-08-16 04:50:00|30667|30627|30652|30612|30671.2|30631.2|30652|30612|23
1723784100000|2024-08-16 04:55:00|30657|30617|30681.2|30641.2|30681.2|30641.2|30657|30617|21
1723784400000|2024-08-16 05:00:00|30676.2|30636.2|30657|30617|30677|30637|30656.2|30616.2|8
1723784700000|2024-08-16 05:05:00|30661.3|30621.3|30657.1|30617.1|30662|30622|30652|30612|0
1723785000000|2024-08-16 05:10:00|30652.1|30612.1|30651.3|30611.3|30652.1|30612.1|30651.3|30611.3|1
1723785300000|2024-08-16 05:15:00|30646.3|30606.3|30661.3|30621.3|30662.1|30622.1|30646.3|30606.3|2
1723785600000|2024-08-16 05:20:00|30662.1|30622.1|30661.3|30621.3|30671.3|30631.3|30657.1|30617.1|4
1723785900000|2024-08-16 05:25:00|30657.1|30617.1|30651.3|30611.3|30662.1|30622.1|30651.3|30611.3|6
1723786200000|2024-08-16 05:30:00|30661.3|30621.3|30685.5|30645.5|30691.3|30651.3|30660.5|30620.5|14
1723786500000|2024-08-16 05:35:00|30686.3|30646.3|30662.1|30622.1|30686.3|30646.3|30660.5|30620.5|3
1723786800000|2024-08-16 05:40:00|30661.3|30621.3|30682.1|30642.1|30686.3|30646.3|30661.3|30621.3|2
1723787100000|2024-08-16 05:45:00|30681.3|30641.3|30681.3|30641.3|30686.3|30646.3|30681.3|30641.3|1
1723787400000|2024-08-16 05:50:00|30682.1|30642.1|30657.1|30617.1|30682.1|30642.1|30657.1|30617.1|5
1723787700000|2024-08-16 05:55:00|30656.3|30616.3|30662.1|30622.1|30662.1|30622.1|30651.3|30611.3|8
1723788000000|2024-08-16 06:00:00|30661.3|30621.3|30691.3|30651.3|30691.3|30651.3|30651.3|30611.3|18
1723788300000|2024-08-16 06:05:00|30687.1|30647.1|30666.3|30626.3|30691.3|30651.3|30652.1|30612.1|14
1723788600000|2024-08-16 06:10:00|30662.1|30622.1|30642.1|30602.1|30662.1|30622.1|30637.1|30597.1|3
1723788900000|2024-08-16 06:15:00|30637.9|30597.9|30631.3|30591.3|30641.3|30601.3|30627.1|30587.1|5
1723789200000|2024-08-16 06:20:00|30632.1|30592.1|30612.1|30572.1|30632.1|30592.1|30602.1|30562.1|9
1723789500000|2024-08-16 06:25:00|30601.3|30561.3|30607.1|30567.1|30612.1|30572.1|30592.1|30552.1|15
1723789800000|2024-08-16 06:30:00|30606.3|30566.3|30611.3|30571.3|30617.1|30577.1|30602.1|30562.1|4
1723790100000|2024-08-16 06:35:00|30617.1|30577.1|30632.1|30592.1|30632.1|30592.1|30616.3|30576.3|5
1723790400000|2024-08-16 06:40:00|30631.3|30591.3|30626.3|30586.3|30632.1|30592.1|30621.3|30581.3|18
1723790700000|2024-08-16 06:45:00|30622.1|30582.1|30621.3|30581.3|30631.3|30591.3|30616.3|30576.3|4
1723791000000|2024-08-16 06:50:00|30621.4|30581.4|30611.4|30571.4|30626.4|30586.4|30601.4|30561.4|6
1723791300000|2024-08-16 06:55:00|30612.2|30572.2|30606.4|30566.4|30617.2|30577.2|30592.2|30552.2|18
1723791600000|2024-08-16 07:00:00|30607.2|30567.2|30596.4|30556.4|30611.4|30571.4|30591.4|30551.4|14
1723791900000|2024-08-16 07:05:00|30582.2|30542.2|30556.4|30516.4|30582.2|30542.2|30551.4|30511.4|48
1723792200000|2024-08-16 07:10:00|30552.2|30512.2|30542.2|30502.2|30557.2|30517.2|30542.2|30502.2|20
1723792500000|2024-08-16 07:15:00|30552.2|30512.2|30551.4|30511.4|30552.2|30512.2|30541.4|30501.4|103
1723792800000|2024-08-16 07:20:00|30542.2|30502.2|30587.2|30547.2|30592.2|30552.2|30541.4|30501.4|27
1723793100000|2024-08-16 07:25:00|30582.2|30542.2|30572.2|30532.2|30591.4|30551.4|30572.2|30532.2|11
1723793400000|2024-08-16 07:30:00|30567.2|30527.2|30591.4|30551.4|30592.2|30552.2|30557.2|30517.2|37
1723793700000|2024-08-16 07:35:00|30596.4|30556.4|30547.2|30507.2|30596.4|30556.4|30541.4|30501.4|57
1723794000000|2024-08-16 07:40:00|30546.4|30506.4|30562.2|30522.2|30571.4|30531.4|30546.4|30506.4|24
1723794300000|2024-08-16 07:45:00|30556.4|30516.4|30551.4|30511.4|30562.2|30522.2|30542.2|30502.2|26
1723794600000|2024-08-16 07:50:00|30555.6|30515.6|30561.4|30521.4|30561.4|30521.4|30551.4|30511.4|9
1723794900000|2024-08-16 07:55:00|30569.8|30529.8|30561.4|30521.4|30571.4|30531.4|30551.4|30511.4|65
1723795200000|2024-08-16 08:00:00|30556.4|30516.4|30552.2|30512.2|30566.4|30526.4|30550.6|30510.6|94
1723795500000|2024-08-16 08:05:00|30551.4|30511.4|30531.4|30491.4|30552.2|30512.2|30531.4|30491.4|14
1723795800000|2024-08-16 08:10:00|30532.2|30492.2|30561.4|30521.4|30561.4|30521.4|30531.4|30491.4|45
1723796100000|2024-08-16 08:15:00|30560.6|30520.6|30582.2|30542.2|30591.4|30551.4|30560.6|30520.6|23
1723796400000|2024-08-16 08:20:00|30581.4|30541.4|30591.4|30551.4|30600.6|30560.6|30581.4|30541.4|7
1723796700000|2024-08-16 08:25:00|30590.6|30550.6|30581.4|30541.4|30611.4|30571.4|30581.4|30541.4|80
1723797000000|2024-08-16 08:30:00|30582.2|30542.2|30591.4|30551.4|30596.4|30556.4|30581.4|30541.4|6
1723797300000|2024-08-16 08:35:00|30591.5|30551.5|30596.5|30556.5|30601.5|30561.5|30581.5|30541.5|18
1723797600000|2024-08-16 08:40:00|30597.3|30557.3|30602.3|30562.3|30602.3|30562.3|30592.3|30552.3|9
1723797900000|2024-08-16 08:45:00|30601.5|30561.5|30596.5|30556.5|30602.3|30562.3|30582.3|30542.3|96
1723798200000|2024-08-16 08:50:00|30600.7|30560.7|30581.5|30541.5|30600.7|30560.7|30571.5|30531.5|14
1723798500000|2024-08-16 08:55:00|30577.3|30537.3|30576.5|30536.5|30577.3|30537.3|30562.3|30522.3|27
1723798800000|2024-08-16 09:00:00|30572.3|30532.3|30562.3|30522.3|30576.5|30536.5|30561.5|30521.5|27
1723799100000|2024-08-16 09:05:00|30561.5|30521.5|30542.3|30502.3|30562.3|30522.3|30542.3|30502.3|26
1723799400000|2024-08-16 09:10:00|30547.3|30507.3|30537.3|30497.3|30547.3|30507.3|30523.1|30483.1|93
1723799700000|2024-08-16 09:15:00|30533.1|30493.1|30567.3|30527.3|30572.3|30532.3|30533.1|30493.1|19
1723800000000|2024-08-16 09:20:00|30563.1|30523.1|30557.3|30517.3|30570.7|30530.7|30553.1|30513.1|54
1723800300000|2024-08-16 09:25:00|30553.1|30513.1|30571.5|30531.5|30572.3|30532.3|30553.1|30513.1|8
1723800600000|2024-08-16 09:30:00|30563.1|30523.1|30543.1|30503.1|30567.3|30527.3|30542.3|30502.3|9
1723800900000|2024-08-16 09:35:00|30542.3|30502.3|30571.5|30531.5|30571.5|30531.5|30541.5|30501.5|14
1723801200000|2024-08-16 09:40:00|30566.5|30526.5|30562.3|30522.3|30575.7|30535.7|30557.3|30517.3|16
1723801500000|2024-08-16 09:45:00|30567.3|30527.3|30581.5|30541.5|30591.5|30551.5|30561.5|30521.5|18
1723801800000|2024-08-16 09:50:00|30595.7|30555.7|30597.3|30557.3|30607.3|30567.3|30592.3|30552.3|43
1723802100000|2024-08-16 09:55:00|30601.5|30561.5|30622.3|30582.3|30642.3|30602.3|30601.5|30561.5|64
1723802400000|2024-08-16 10:00:00|30627.3|30587.3|30646.5|30606.5|30652.3|30612.3|30622.3|30582.3|18
1723802700000|2024-08-16 10:05:00|30642.3|30602.3|30627.3|30587.3|30642.3|30602.3|30621.5|30581.5|20
1723803000000|2024-08-16 10:10:00|30626.5|30586.5|30617.3|30577.3|30631.5|30591.5|30613.2|30573.2|15
1723803300000|2024-08-16 10:15:00|30621.5|30581.5|30602.4|30562.4|30627.3|30587.3|30602.4|30562.4|12
1723803600000|2024-08-16 10:20:00|30592.4|30552.4|30592.4|30552.4|30592.4|30552.4|30572.4|30532.4|19
1723803900000|2024-08-16 10:25:00|30601.6|30561.6|30607.4|30567.4|30611.6|30571.6|30587.4|30547.4|19
1723804200000|2024-08-16 10:30:00|30611.6|30571.6|30601.6|30561.6|30612.4|30572.4|30601.6|30561.6|8
1723804500000|2024-08-16 10:35:00|30602.4|30562.4|30607.4|30567.4|30611.6|30571.6|30602.4|30562.4|1
1723804800000|2024-08-16 10:40:00|30601.6|30561.6|30587.4|30547.4|30611.6|30571.6|30587.4|30547.4|14
1723805100000|2024-08-16 10:45:00|30582.4|30542.4|30557.4|30517.4|30582.4|30542.4|30556.6|30516.6|46
1723805400000|2024-08-16 10:50:00|30552.4|30512.4|30557.4|30517.4|30562.4|30522.4|30551.6|30511.6|37
1723805700000|2024-08-16 10:55:00|30543.2|30503.2|30567.4|30527.4|30587.4|30547.4|30542.4|30502.4|81
1723806000000|2024-08-16 11:00:00|30568.2|30528.2|30553.2|30513.2|30587.4|30547.4|30552.4|30512.4|12
1723806300000|2024-08-16 11:05:00|30552.4|30512.4|30551.6|30511.6|30562.4|30522.4|30542.4|30502.4|18
1723806600000|2024-08-16 11:10:00|30552.4|30512.4|30557.4|30517.4|30562.4|30522.4|30542.4|30502.4|16
1723806900000|2024-08-16 11:15:00|30563.2|30523.2|30587.4|30547.4|30602.4|30562.4|30563.2|30523.2|14
1723807200000|2024-08-16 11:20:00|30591.6|30551.6|30612.4|30572.4|30631.6|30591.6|30591.6|30551.6|20
1723807500000|2024-08-16 11:25:00|30622.4|30582.4|30607.4|30567.4|30631.6|30591.6|30607.4|30567.4|8
1723807800000|2024-08-16 11:30:00|30603.2|30563.2|30627.4|30587.4|30632.4|30592.4|30603.2|30563.2|32
1723808100000|2024-08-16 11:35:00|30622.4|30582.4|30607.4|30567.4|30661.6|30621.6|30603.2|30563.2|53
1723808400000|2024-08-16 11:40:00|30611.6|30571.6|30647.4|30607.4|30647.4|30607.4|30607.4|30567.4|34
1723808700000|2024-08-16 11:45:00|30652.4|30612.4|30601.6|30561.6|30652.4|30612.4|30597.4|30557.4|29
1723809000000|2024-08-16 11:50:00|30596.6|30556.6|30627.4|30587.4|30636.6|30596.6|30592.4|30552.4|192
1723809300000|2024-08-16 11:55:00|30621.6|30581.6|30665.8|30625.8|30671.6|30631.6|30612.4|30572.4|110
1723809600000|2024-08-16 12:00:00|30666.6|30626.6|30667.5|30627.5|30682.5|30642.5|30661.6|30621.6|115
1723809900000|2024-08-16 12:05:00|30671.6|30631.6|30776.7|30736.7|30800|30760|30667.5|30627.5|150
1723810200000|2024-08-16 12:10:00|30771.7|30731.7|30815.9|30775.9|30821.7|30781.7|30771.7|30731.7|63
1723810500000|2024-08-16 12:15:00|30811.7|30771.7|30740.9|30700.9|30815.9|30775.9|30725.9|30685.9|88
1723810800000|2024-08-16 12:20:00|30749.2|30709.2|30745.9|30705.9|30761.7|30721.7|30740.9|30700.9|134
1723811100000|2024-08-16 12:25:00|30741.7|30701.7|30755.9|30715.9|30755.9|30715.9|30710.9|30670.9|176
1723811400000|2024-08-16 12:30:00|30751.7|30711.7|30721.7|30681.7|30761.7|30721.7|30717.5|30677.5|83
1723811700000|2024-08-16 12:35:00|30717.5|30677.5|30647.5|30607.5|30721.7|30681.7|30641.7|30601.7|132
1723812000000|2024-08-16 12:40:00|30651.7|30611.7|30677.5|30637.5|30680.1|30640.1|30642.5|30602.5|156
1723815000000|2024-08-16 13:30:00|30687.5|30647.5|30550.9|30510.9|30687.5|30647.5|30521.7|30481.7|1266
1723815300000|2024-08-16 13:35:00|30551.7|30511.7|30576.7|30536.7|30606.7|30566.7|30542.5|30502.5|489
1723815600000|2024-08-16 13:40:00|30580.9|30540.9|30612.6|30572.6|30671.7|30631.7|30570.9|30530.9|467
1723815900000|2024-08-16 13:45:00|30611.7|30571.7|30591.7|30551.7|30630.9|30590.9|30550.9|30510.9|442
1723816200000|2024-08-16 13:50:00|30590.9|30550.9|30511.8|30471.8|30591.7|30551.7|30492.6|30452.6|615
1723816500000|2024-08-16 13:55:00|30512.6|30472.6|30552.6|30512.6|30566.8|30526.8|30506.8|30466.8|244
1723816800000|2024-08-16 14:00:00|30551.8|30511.8|30582.6|30542.6|30591.8|30551.8|30502.6|30462.6|457
1723817100000|2024-08-16 14:05:00|30581.8|30541.8|30592.6|30552.6|30611.8|30571.8|30551.8|30511.8|193
1723817400000|2024-08-16 14:10:00|30591.8|30551.8|30551.8|30511.8|30631.8|30591.8|30551.8|30511.8|165
1723817700000|2024-08-16 14:15:00|30561|30521|30552.6|30512.6|30602.6|30562.6|30546.8|30506.8|141
1723818000000|2024-08-16 14:20:00|30542.6|30502.6|30532.6|30492.6|30582.6|30542.6|30517.6|30477.6|177
1723818300000|2024-08-16 14:25:00|30537.6|30497.6|30562.6|30522.6|30572.6|30532.6|30522.6|30482.6|153
1723818600000|2024-08-16 14:30:00|30561.8|30521.8|30511.8|30471.8|30561.8|30521.8|30501|30461|182
1723818900000|2024-08-16 14:35:00|30512.6|30472.6|30522.6|30482.6|30553.4|30513.4|30506.8|30466.8|377
1723819200000|2024-08-16 14:40:00|30523.4|30483.4|30504.2|30464.2|30543.4|30503.4|30503.4|30463.4|167
1723819500000|2024-08-16 14:45:00|30503.4|30463.4|30463.4|30423.4|30522.6|30482.6|30432.6|30392.6|392
1723819800000|2024-08-16 14:50:00|30464.2|30424.2|30493.4|30453.4|30503.4|30463.4|30442.6|30402.6|226
1723820100000|2024-08-16 14:55:00|30497.6|30457.6|30503.4|30463.4|30512.6|30472.6|30463.4|30423.4|160
1723820400000|2024-08-16 15:00:00|30502.6|30462.6|30453.4|30413.4|30503.4|30463.4|30443.4|30403.4|179
1723820700000|2024-08-16 15:05:00|30448.4|30408.4|30492.6|30452.6|30502.6|30462.6|30434.3|30394.3|178
1723821000000|2024-08-16 15:10:00|30493.4|30453.4|30504.3|30464.3|30523.5|30483.5|30488.4|30448.4|280
1723821300000|2024-08-16 15:15:00|30512.6|30472.6|30454.3|30414.3|30514.3|30474.3|30448.5|30408.5|145
1723821600000|2024-08-16 15:20:00|30462.6|30422.6|30464.3|30424.3|30484.3|30444.3|30454.3|30414.3|114
1723821900000|2024-08-16 15:25:00|30463.5|30423.5|30484.3|30444.3|30494.3|30454.3|30453.5|30413.5|121
1723822200000|2024-08-16 15:30:00|30488.5|30448.5|30483.5|30443.5|30494.3|30454.3|30444.3|30404.3|331
1723822500000|2024-08-16 15:35:00|30482.7|30442.7|30512.7|30472.7|30514.3|30474.3|30458.5|30418.5|158
1723822800000|2024-08-16 15:40:00|30508.5|30468.5|30568.5|30528.5|30582.7|30542.7|30503.5|30463.5|170
1723823100000|2024-08-16 15:45:00|30567.7|30527.7|30503.5|30463.5|30567.7|30527.7|30494.3|30454.3|178
1723823400000|2024-08-16 15:50:00|30504.3|30464.3|30473.5|30433.5|30523.5|30483.5|30468.5|30428.5|127
1723823700000|2024-08-16 15:55:00|30472.7|30432.7|30454.3|30414.3|30494.3|30454.3|30453.5|30413.5|100
1723824000000|2024-08-16 16:00:00|30458.5|30418.5|30455.1|30415.1|30463.5|30423.5|30415.9|30375.9|381
1723824300000|2024-08-16 16:05:00|30454.3|30414.3|30414.3|30374.3|30454.3|30414.3|30404.3|30364.3|227
1723824600000|2024-08-16 16:10:00|30415.1|30375.1|30385.1|30345.1|30415.1|30375.1|30376|30336|275
1723824900000|2024-08-16 16:15:00|30386|30346|30375.1|30335.1|30386|30346|30315.1|30275.1|330
1723825200000|2024-08-16 16:20:00|30376|30336|30366|30326|30405.1|30365.1|30361|30321|184
1723825500000|2024-08-16 16:25:00|30375.2|30335.2|30385.2|30345.2|30415.2|30375.2|30375.2|30335.2|264
1723825800000|2024-08-16 16:30:00|30386|30346|30376|30336|30420.2|30380.2|30376|30336|209
1723826100000|2024-08-16 16:35:00|30380.2|30340.2|30325.2|30285.2|30396|30356|30316|30276|469
1723826400000|2024-08-16 16:40:00|30316|30276|30355.2|30315.2|30356|30316|30316|30276|243
1723826700000|2024-08-16 16:45:00|30356|30316|30346|30306|30375.2|30335.2|30346|30306|142
1723827000000|2024-08-16 16:50:00|30336|30296|30394.4|30354.4|30415.2|30375.2|30336|30296|225
1723827300000|2024-08-16 16:55:00|30395.2|30355.2|30355.2|30315.2|30395.2|30355.2|30346|30306|322
1723827600000|2024-08-16 17:00:00|30356|30316|30385.2|30345.2|30395.2|30355.2|30346|30306|380
1723827900000|2024-08-16 17:05:00|30376|30336|30314.4|30274.4|30385.2|30345.2|30314.4|30274.4|244
1723828200000|2024-08-16 17:10:00|30306|30266|30280.2|30240.2|30316|30276|30266|30226|369
1723828500000|2024-08-16 17:15:00|30276|30236|30286|30246|30296|30256|30260.2|30220.2|227
1723828800000|2024-08-16 17:20:00|30285.2|30245.2|30276|30236|30290.2|30250.2|30266|30226|197
1723829100000|2024-08-16 17:25:00|30266|30226|30206|30166|30276|30236|30205.2|30165.2|448
1723829400000|2024-08-16 17:30:00|30210.2|30170.2|30276|30236|30284.4|30244.4|30206|30166|293
1723829700000|2024-08-16 17:35:00|30275.2|30235.2|30236.1|30196.1|30275.2|30235.2|30226|30186|266
1723830000000|2024-08-16 17:40:00|30241.1|30201.1|30260.2|30220.2|30284.4|30244.4|30241.1|30201.1|153
1723830300000|2024-08-16 17:45:00|30256.1|30216.1|30292.8|30252.8|30294.4|30254.4|30236.1|30196.1|298
1723830600000|2024-08-16 17:50:00|30288.6|30248.6|30282.8|30242.8|30294.4|30254.4|30258.6|30218.6|585
1723830900000|2024-08-16 17:55:00|30283.6|30243.6|30292.8|30252.8|30293.6|30253.6|30269.4|30229.4|275
1723831200000|2024-08-16 18:00:00|30293.6|30253.6|30292|30252|30321.2|30281.2|30272.8|30232.8|582
1723831500000|2024-08-16 18:05:00|30292.8|30252.8|30262.8|30222.8|30301.2|30261.2|30262.8|30222.8|554
1723831800000|2024-08-16 18:10:00|30252.8|30212.8|30242.8|30202.8|30272.8|30232.8|30232.8|30192.8|1698
1723832100000|2024-08-16 18:15:00|30247.8|30207.8|30234.5|30194.5|30252.8|30212.8|30221.2|30181.2|735
1724025600000|2024-08-19 00:00:00|30275.1|30235.1|30501|30461|30535.1|30495.1|30260.1|30220.1|326
1724025900000|2024-08-19 00:05:00|30500.1|30460.1|30506|30466|30541|30501|30485.1|30445.1|71
1724026200000|2024-08-19 00:10:00|30505.1|30465.1|30535.1|30495.1|30545.1|30505.1|30495.1|30455.1|83
1724026500000|2024-08-19 00:15:00|30539.2|30499.2|30579.2|30539.2|30595.1|30555.1|30539.2|30499.2|56
1724026800000|2024-08-19 00:20:00|30580.1|30540.1|30565.1|30525.1|30585.1|30545.1|30565.1|30525.1|37
1724027100000|2024-08-19 00:25:00|30566|30526|30580.1|30540.1|30585.1|30545.1|30550.1|30510.1|56
1724027400000|2024-08-19 00:30:00|30581|30541|30581|30541|30585.1|30545.1|30551|30511|28
1724027700000|2024-08-19 00:35:00|30576|30536|30560.1|30520.1|30595.1|30555.1|30560.1|30520.1|22
1724028000000|2024-08-19 00:40:00|30551|30511|30551|30511|30565.1|30525.1|30530.1|30490.1|34
1724028300000|2024-08-19 00:45:00|30550.1|30510.1|30545.1|30505.1|30551|30511|30535.1|30495.1|46
1724028600000|2024-08-19 00:50:00|30546|30506|30545.1|30505.1|30565.1|30525.1|30521|30481|45
1724028900000|2024-08-19 00:55:00|30541|30501|30556.9|30516.9|30556.9|30516.9|30536|30496|46
1724029200000|2024-08-19 01:00:00|30556|30516|30635.1|30595.1|30636.9|30596.9|30556|30516|145
1724029500000|2024-08-19 01:05:00|30641|30601|30626.9|30586.9|30641|30601|30606.9|30566.9|71
1724029800000|2024-08-19 01:10:00|30622.9|30582.9|30651|30611|30660.1|30620.1|30621|30581|64
1724030100000|2024-08-19 01:15:00|30655.1|30615.1|30637|30597|30656|30616|30611.9|30571.9|39
1724030400000|2024-08-19 01:20:00|30631|30591|30592.9|30552.9|30635.1|30595.1|30592.9|30552.9|8
1724030700000|2024-08-19 01:25:00|30601|30561|30601|30561|30607|30567|30585.1|30545.1|55
1724031000000|2024-08-19 01:30:00|30597|30557|30641.1|30601.1|30641.1|30601.1|30597|30557|23
1724031300000|2024-08-19 01:35:00|30635.1|30595.1|30621.1|30581.1|30641.1|30601.1|30616.1|30576.1|14
1724031600000|2024-08-19 01:40:00|30617|30577|30625.2|30585.2|30627|30587|30607|30567|18
1724031900000|2024-08-19 01:45:00|30621.1|30581.1|30630.2|30590.2|30635.2|30595.2|30606.1|30566.1|23
1724032200000|2024-08-19 01:50:00|30631.1|30591.1|30660.2|30620.2|30664.2|30624.2|30631.1|30591.1|9
1724032500000|2024-08-19 01:55:00|30655.2|30615.2|30660.2|30620.2|30664.2|30624.2|30650.2|30610.2|32
1724032800000|2024-08-19 02:00:00|30656.1|30616.1|30649.3|30609.3|30664.3|30624.3|30644.3|30604.3|24
1724033100000|2024-08-19 02:05:00|30645.2|30605.2|30644.3|30604.3|30654.3|30614.3|30639.3|30599.3|3
1724033400000|2024-08-19 02:10:00|30649.3|30609.3|30645.2|30605.2|30649.3|30609.3|30629.3|30589.3|21
1724033700000|2024-08-19 02:15:00|30649.3|30609.3|30649.3|30609.3|30654.3|30614.3|30649.3|30609.3|3
1724034000000|2024-08-19 02:20:00|30645.2|30605.2|30651.1|30611.1|30655.2|30615.2|30644.3|30604.3|6
1724034300000|2024-08-19 02:25:00|30649.3|30609.3|30645.2|30605.2|30650.2|30610.2|30639.3|30599.3|3
1724034600000|2024-08-19 02:30:00|30639.3|30599.3|30625.2|30585.2|30645.2|30605.2|30615.2|30575.2|13
1724034900000|2024-08-19 02:35:00|30624.3|30584.3|30609.3|30569.3|30625.2|30585.2|30605.2|30565.2|19
1724035200000|2024-08-19 02:40:00|30615.2|30575.2|30600.2|30560.2|30615.2|30575.2|30595.2|30555.2|34
1724035500000|2024-08-19 02:45:00|30601.1|30561.1|30595.2|30555.2|30605.2|30565.2|30585.2|30545.2|23
1724035800000|2024-08-19 02:50:00|30585.2|30545.2|30595.2|30555.2|30595.2|30555.2|30584.3|30544.3|7
1724036100000|2024-08-19 02:55:00|30601.1|30561.1|30604.3|30564.3|30605.2|30565.2|30595.2|30555.2|46
1724036400000|2024-08-19 03:00:00|30595.2|30555.2|30590.2|30550.2|30599.3|30559.3|30586.1|30546.1|18
1724036700000|2024-08-19 03:05:00|30586.1|30546.1|30565.2|30525.2|30590.2|30550.2|30556.1|30516.1|29
1724037000000|2024-08-19 03:10:00|30569.3|30529.3|30574.3|30534.3|30579.3|30539.3|30561.1|30521.1|6
1724037300000|2024-08-19 03:15:00|30569.3|30529.3|30574.3|30534.3|30584.3|30544.3|30565.2|30525.2|7
1724037600000|2024-08-19 03:20:00|30575.2|30535.2|30599.3|30559.3|30599.3|30559.3|30565.2|30525.2|50
1724037900000|2024-08-19 03:25:00|30605.2|30565.2|30614.3|30574.3|30614.3|30574.3|30599.3|30559.3|11
1724038200000|2024-08-19 03:30:00|30615.3|30575.3|30614.3|30574.3|30619.3|30579.3|30614.3|30574.3|14
1724038500000|2024-08-19 03:35:00|30609.3|30569.3|30605.3|30565.3|30614.3|30574.3|30604.3|30564.3|13
1724038800000|2024-08-19 03:40:00|30609.3|30569.3|30609.3|30569.3|30609.3|30569.3|30605.3|30565.3|4
1724039100000|2024-08-19 03:45:00|30605.3|30565.3|30600.3|30560.3|30605.3|30565.3|30595.3|30555.3|5
1724039400000|2024-08-19 03:50:00|30599.4|30559.4|30614.4|30574.4|30614.4|30574.4|30599.4|30559.4|6
1724039700000|2024-08-19 03:55:00|30609.4|30569.4|30610.3|30570.3|30610.3|30570.3|30604.4|30564.4|5
1724040000000|2024-08-19 04:00:00|30609.4|30569.4|30614.4|30574.4|30615.3|30575.3|30609.4|30569.4|3
1724040300000|2024-08-19 04:05:00|30609.4|30569.4|30615.3|30575.3|30615.3|30575.3|30609.4|30569.4|2
1724040600000|2024-08-19 04:10:00|30609.4|30569.4|30614.4|30574.4|30615.3|30575.3|30609.4|30569.4|5
1724040900000|2024-08-19 04:15:00|30615.3|30575.3|30625.3|30585.3|30625.3|30585.3|30614.4|30574.4|6
1724041200000|2024-08-19 04:20:00|30624.4|30584.4|30624.4|30584.4|30625.3|30585.3|30624.4|30584.4|3
1724041500000|2024-08-19 04:25:00|30634.4|30594.4|30634.4|30594.4|30634.4|30594.4|30624.4|30584.4|25
1724041800000|2024-08-19 04:30:00|30635.3|30595.3|30659.4|30619.4|30664.4|30624.4|30635.3|30595.3|20
1724042100000|2024-08-19 04:35:00|30664.4|30624.4|30664.4|30624.4|30664.4|30624.4|30659.4|30619.4|19
1724042400000|2024-08-19 04:40:00|30654.4|30614.4|30655.3|30615.3|30656.2|30616.2|30654.4|30614.4|8
1724042700000|2024-08-19 04:45:00|30656.2|30616.2|30654.4|30614.4|30656.2|30616.2|30654.4|30614.4|5
1724043000000|2024-08-19 04:50:00|30655.3|30615.3|30654.4|30614.4|30655.3|30615.3|30654.4|30614.4|3
1724043300000|2024-08-19 04:55:00|30644.4|30604.4|30645.3|30605.3|30649.4|30609.4|30644.4|30604.4|8
1724043600000|2024-08-19 05:00:00|30654.4|30614.4|30660.3|30620.3|30660.3|30620.3|30644.4|30604.4|18
1724043900000|2024-08-19 05:05:00|30659.4|30619.4|30655.3|30615.3|30664.4|30624.4|30655.3|30615.3|24
1724044200000|2024-08-19 05:10:00|30660.3|30620.3|30660.3|30620.3|30664.4|30624.4|30660.3|30620.3|9
1724044500000|2024-08-19 05:15:00|30656.3|30616.3|30636.3|30596.3|30656.3|30616.3|30636.3|30596.3|24
1724044800000|2024-08-19 05:20:00|30646.3|30606.3|30664.4|30624.4|30664.4|30624.4|30646.3|30606.3|20
1724045100000|2024-08-19 05:25:00|30660.4|30620.4|30665.4|30625.4|30666.3|30626.3|30660.4|30620.4|5
1724045400000|2024-08-19 05:30:00|30666.3|30626.3|30645.4|30605.4|30666.3|30626.3|30636.3|30596.3|37
1724045700000|2024-08-19 05:35:00|30646.3|30606.3|30646.3|30606.3|30664.5|30624.5|30641.3|30601.3|26
1724046000000|2024-08-19 05:40:00|30651.3|30611.3|30645.4|30605.4|30660.4|30620.4|30635.4|30595.4|16
1724046300000|2024-08-19 05:45:00|30655.4|30615.4|30620.4|30580.4|30655.4|30615.4|30586.3|30546.3|142
1724046600000|2024-08-19 05:50:00|30625.4|30585.4|30605.4|30565.4|30631.3|30591.3|30605.4|30565.4|45
1724046900000|2024-08-19 05:55:00|30610.4|30570.4|30606.3|30566.3|30620.4|30580.4|30601.3|30561.3|89
1724047200000|2024-08-19 06:00:00|30605.4|30565.4|30635.4|30595.4|30641.3|30601.3|30596.3|30556.3|54
1724047500000|2024-08-19 06:05:00|30640.4|30600.4|30621.3|30581.3|30641.3|30601.3|30620.4|30580.4|31
1724047800000|2024-08-19 06:10:00|30625.4|30585.4|30665.4|30625.4|30665.4|30625.4|30610.4|30570.4|40
1724048100000|2024-08-19 06:15:00|30666.3|30626.3|30660.4|30620.4|30675.4|30635.4|30655.4|30615.4|33
1724048400000|2024-08-19 06:20:00|30656.3|30616.3|30645.4|30605.4|30660.4|30620.4|30640.4|30600.4|18
1724048700000|2024-08-19 06:25:00|30640.4|30600.4|30634.5|30594.5|30645.4|30605.4|30634.5|30594.5|10
1724049000000|2024-08-19 06:30:00|30635.4|30595.4|30625.4|30585.4|30635.4|30595.4|30615.4|30575.4|31
1724049300000|2024-08-19 06:35:00|30624.5|30584.5|30605.4|30565.4|30625.4|30585.4|30600.4|30560.4|26
1724049600000|2024-08-19 06:40:00|30604.5|30564.5|30595.4|30555.4|30609.5|30569.5|30595.4|30555.4|11
1724049900000|2024-08-19 06:45:00|30600.4|30560.4|30545.4|30505.4|30605.4|30565.4|30545.4|30505.4|47
1724050200000|2024-08-19 06:50:00|30550.4|30510.4|30545.4|30505.4|30550.4|30510.4|30535.4|30495.4|19
1724050500000|2024-08-19 06:55:00|30549.5|30509.5|30544.5|30504.5|30555.4|30515.4|30544.5|30504.5|12
1724050800000|2024-08-19 07:00:00|30545.4|30505.4|30530.5|30490.5|30549.5|30509.5|30525.5|30485.5|19
1724051100000|2024-08-19 07:05:00|30531.4|30491.4|30575.5|30535.5|30584.5|30544.5|30531.4|30491.4|30
1724051400000|2024-08-19 07:10:00|30569.5|30529.5|30565.5|30525.5|30574.5|30534.5|30545.5|30505.5|40
1724051700000|2024-08-19 07:15:00|30564.5|30524.5|30569.5|30529.5|30574.5|30534.5|30555.5|30515.5|9
1724052000000|2024-08-19 07:20:00|30573.6|30533.6|30564.5|30524.5|30584.5|30544.5|30564.5|30524.5|12
1724052300000|2024-08-19 07:25:00|30569.5|30529.5|30584.6|30544.6|30584.6|30544.6|30564.5|30524.5|22
1724052600000|2024-08-19 07:30:00|30585.5|30545.5|30594.6|30554.6|30600.5|30560.5|30574.6|30534.6|72
1724052900000|2024-08-19 07:35:00|30595.5|30555.5|30594.6|30554.6|30595.5|30555.5|30584.6|30544.6|11
1724053200000|2024-08-19 07:40:00|30584.6|30544.6|30569.6|30529.6|30589.6|30549.6|30565.5|30525.5|24
1724053500000|2024-08-19 07:45:00|30564.6|30524.6|30535.5|30495.5|30565.5|30525.5|30525.5|30485.5|16
1724053800000|2024-08-19 07:50:00|30524.6|30484.6|30549.6|30509.6|30550.5|30510.5|30524.6|30484.6|75
1724054100000|2024-08-19 07:55:00|30554.6|30514.6|30554.6|30514.6|30554.6|30514.6|30544.6|30504.6|13
1724054400000|2024-08-19 08:00:00|30545.5|30505.5|30539.6|30499.6|30549.6|30509.6|30524.6|30484.6|13
1724054700000|2024-08-19 08:05:00|30543.7|30503.7|30529.6|30489.6|30544.6|30504.6|30526.4|30486.4|18
1724055000000|2024-08-19 08:10:00|30524.6|30484.6|30529.6|30489.6|30534.6|30494.6|30510.5|30470.5|51
1724055300000|2024-08-19 08:15:00|30534.6|30494.6|30524.6|30484.6|30534.6|30494.6|30519.6|30479.6|7
1724055600000|2024-08-19 08:20:00|30514.6|30474.6|30504.6|30464.6|30519.6|30479.6|30504.6|30464.6|29
1724055900000|2024-08-19 08:25:00|30499.6|30459.6|30552.8|30512.8|30552.8|30512.8|30490.5|30450.5|87
1724056200000|2024-08-19 08:30:00|30553.7|30513.7|30553.7|30513.7|30558.7|30518.7|30538.7|30498.7|28
1724056500000|2024-08-19 08:35:00|30554.6|30514.6|30543.7|30503.7|30554.6|30514.6|30539.6|30499.6|39
1724056800000|2024-08-19 08:40:00|30544.6|30504.6|30543.7|30503.7|30548.7|30508.7|30538.7|30498.7|18
1724057100000|2024-08-19 08:45:00|30544.6|30504.6|30543.7|30503.7|30544.6|30504.6|30524.6|30484.6|34
1724057400000|2024-08-19 08:50:00|30542.8|30502.8|30553.7|30513.7|30553.7|30513.7|30542.8|30502.8|6
1724057700000|2024-08-19 08:55:00|30563.7|30523.7|30563.7|30523.7|30574.6|30534.6|30562.8|30522.8|38
1724058000000|2024-08-19 09:00:00|30564.6|30524.6|30583.7|30543.7|30593.7|30553.7|30563.7|30523.7|26
1724058300000|2024-08-19 09:05:00|30584.6|30544.6|30578.7|30538.7|30594.6|30554.6|30578.7|30538.7|33
1724058600000|2024-08-19 09:10:00|30582.8|30542.8|30583.7|30543.7|30584.6|30544.6|30573.7|30533.7|7
1724058900000|2024-08-19 09:15:00|30588.7|30548.7|30582.8|30542.8|30592.8|30552.8|30573.7|30533.7|19
1724059200000|2024-08-19 09:20:00|30583.7|30543.7|30603.7|30563.7|30614.7|30574.7|30582.8|30542.8|48
1724059500000|2024-08-19 09:25:00|30604.7|30564.7|30613.7|30573.7|30624.7|30584.7|30604.7|30564.7|21
1724059800000|2024-08-19 09:30:00|30614.7|30574.7|30623.7|30583.7|30643.7|30603.7|30613.7|30573.7|173
1724060100000|2024-08-19 09:35:00|30618.7|30578.7|30574.7|30534.7|30618.7|30578.7|30574.7|30534.7|21
1724060400000|2024-08-19 09:40:00|30573.7|30533.7|30563.8|30523.8|30573.7|30533.7|30553.7|30513.7|13
1724060700000|2024-08-19 09:45:00|30558.8|30518.8|30568.8|30528.8|30583.8|30543.8|30554.7|30514.7|38
1724061000000|2024-08-19 09:50:00|30569.7|30529.7|30574.7|30534.7|30583.8|30543.8|30568.8|30528.8|18
1724061300000|2024-08-19 09:55:00|30573.8|30533.8|30569.7|30529.7|30573.8|30533.8|30554.7|30514.7|46
1724061600000|2024-08-19 10:00:00|30574.7|30534.7|30593.8|30553.8|30593.8|30553.8|30573.8|30533.8|30
1724061900000|2024-08-19 10:05:00|30594.7|30554.7|30593.8|30553.8|30594.7|30554.7|30584.7|30544.7|8
1724062200000|2024-08-19 10:10:00|30594.7|30554.7|30608.8|30568.8|30608.8|30568.8|30583.8|30543.8|58
1724062500000|2024-08-19 10:15:00|30604.7|30564.7|30583.8|30543.8|30604.7|30564.7|30583.8|30543.8|13
1724062800000|2024-08-19 10:20:00|30588.8|30548.8|30593.8|30553.8|30598.8|30558.8|30588.8|30548.8|15
1724063100000|2024-08-19 10:25:00|30583.8|30543.8|30573.8|30533.8|30583.8|30543.8|30564.7|30524.7|20
1724063400000|2024-08-19 10:30:00|30574.7|30534.7|30583.8|30543.8|30583.8|30543.8|30573.8|30533.8|6
1724063700000|2024-08-19 10:35:00|30587.9|30547.9|30593.8|30553.8|30597.9|30557.9|30583.8|30543.8|7
1724064000000|2024-08-19 10:40:00|30594.7|30554.7|30583.8|30543.8|30603.8|30563.8|30582.9|30542.9|12
1724064300000|2024-08-19 10:45:00|30588.8|30548.8|30608.8|30568.8|30608.8|30568.8|30582.9|30542.9|18
1724064600000|2024-08-19 10:50:00|30613.8|30573.8|30603.8|30563.8|30618.8|30578.8|30598.8|30558.8|21
1724064900000|2024-08-19 10:55:00|30604.7|30564.7|30597.9|30557.9|30608.8|30568.8|30597.9|30557.9|16
1724065200000|2024-08-19 11:00:00|30598.8|30558.8|30568.8|30528.8|30598.8|30558.8|30553.8|30513.8|23
1724065500000|2024-08-19 11:05:00|30573.8|30533.8|30573.8|30533.8|30583.8|30543.8|30562.9|30522.9|52
1724065800000|2024-08-19 11:10:00|30572.9|30532.9|30539.8|30499.8|30582.9|30542.9|30524.8|30484.8|29
1724066100000|2024-08-19 11:15:00|30535.7|30495.7|30544.8|30504.8|30544.8|30504.8|30533.8|30493.8|18
1724066400000|2024-08-19 11:20:00|30543.8|30503.8|30563.8|30523.8|30564.8|30524.8|30535.7|30495.7|18
1724066700000|2024-08-19 11:25:00|30564.8|30524.8|30578.8|30538.8|30583.8|30543.8|30564.8|30524.8|10
1724067000000|2024-08-19 11:30:00|30574.8|30534.8|30623.8|30583.8|30623.8|30583.8|30573.8|30533.8|29
1724067300000|2024-08-19 11:35:00|30624.8|30584.8|30623.9|30583.9|30634.8|30594.8|30613.9|30573.9|19
1724067600000|2024-08-19 11:40:00|30628.9|30588.9|30612.9|30572.9|30628.9|30588.9|30603.9|30563.9|37
1724067900000|2024-08-19 11:45:00|30613.9|30573.9|30613.9|30573.9|30622.9|30582.9|30607.9|30567.9|16
1724068200000|2024-08-19 11:50:00|30618.9|30578.9|30632.9|30592.9|30632.9|30592.9|30607.9|30567.9|26
1724068500000|2024-08-19 11:55:00|30633.9|30593.9|30633.9|30593.9|30654.8|30614.8|30628.9|30588.9|61
1724068800000|2024-08-19 12:00:00|30632.9|30592.9|30609.8|30569.8|30638.9|30598.9|30597.9|30557.9|94
1724069100000|2024-08-19 12:05:00|30613.9|30573.9|30623.9|30583.9|30628.9|30588.9|30604.8|30564.8|166
1724069400000|2024-08-19 12:10:00|30628.9|30588.9|30613.9|30573.9|30629.8|30589.8|30608.9|30568.9|38
1724069700000|2024-08-19 12:15:00|30613|30573|30613.9|30573.9|30628|30588|30603.9|30563.9|30
1724070000000|2024-08-19 12:20:00|30613|30573|30593.9|30553.9|30618|30578|30583.9|30543.9|98
1724070300000|2024-08-19 12:25:00|30588.9|30548.9|30568|30528|30592|30552|30563.9|30523.9|42
1724070600000|2024-08-19 12:30:00|30563.9|30523.9|30554.8|30514.8|30598|30558|30544.8|30504.8|101
1724070900000|2024-08-19 12:35:00|30555.8|30515.8|30564.8|30524.8|30579.8|30539.8|30554.8|30514.8|22
1724071200000|2024-08-19 12:40:00|30565.8|30525.8|30585.8|30545.8|30585.8|30545.8|30564.8|30524.8|47
1724074200000|2024-08-19 13:30:00|30569.9|30529.9|30639|30599|30673|30633|30534.9|30494.9|1147
1724074500000|2024-08-19 13:35:00|30643|30603|30684.9|30644.9|30742.1|30702.1|30639|30599|984
1724074800000|2024-08-19 13:40:00|30693|30653|30739.9|30699.9|30744.9|30704.9|30664|30624|593
1724075100000|2024-08-19 13:45:00|30734.9|30694.9|30764|30724|30813|30773|30704.9|30664.9|887
1724075400000|2024-08-19 13:50:00|30763|30723|30794.9|30754.9|30794.9|30754.9|30733|30693|936
1724075700000|2024-08-19 13:55:00|30784.9|30744.9|30754|30714|30814|30774|30743|30703|496
1724076000000|2024-08-19 14:00:00|30753|30713|30724|30684|30774|30734|30703|30663|462
1724076300000|2024-08-19 14:05:00|30714.9|30674.9|30764.9|30724.9|30764.9|30724.9|30685.9|30645.9|226
1724076600000|2024-08-19 14:10:00|30764|30724|30814|30774|30833.1|30793.1|30745.9|30705.9|330
1724076900000|2024-08-19 14:15:00|30813.1|30773.1|30824|30784|30884|30844|30813.1|30773.1|547
1724077200000|2024-08-19 14:20:00|30824.9|30784.9|30843.1|30803.1|30844|30804|30789.9|30749.9|336
1724077500000|2024-08-19 14:25:00|30844|30804|30854|30814|30874|30834|30834|30794|358
1724077800000|2024-08-19 14:30:00|30854.9|30814.9|30903.1|30863.1|30904|30864|30854|30814|291
1724078100000|2024-08-19 14:35:00|30894|30854|30883.1|30843.1|30903.1|30863.1|30824|30784|338
1724078400000|2024-08-19 14:40:00|30884|30844|30883.1|30843.1|30903.1|30863.1|30867.1|30827.1|377
1724078700000|2024-08-19 14:45:00|30887.1|30847.1|30931.2|30891.2|30943.1|30903.1|30887.1|30847.1|217
1724079000000|2024-08-19 14:50:00|30923.1|30883.1|30903.1|30863.1|30943.1|30903.1|30893.1|30853.1|325
1724079300000|2024-08-19 14:55:00|30894|30854|30804|30764|30913.1|30873.1|30769|30729|409
1724079600000|2024-08-19 15:00:00|30803.1|30763.1|30793.1|30753.1|30833.1|30793.1|30793.1|30753.1|180
1724079900000|2024-08-19 15:05:00|30803.1|30763.1|30745|30705|30833.1|30793.1|30743.1|30703.1|296
1724080200000|2024-08-19 15:10:00|30749|30709|30794|30754|30813.1|30773.1|30743.1|30703.1|274
1724080500000|2024-08-19 15:15:00|30808.1|30768.1|30753.1|30713.1|30838.1|30798.1|30753.1|30713.1|224
1724080800000|2024-08-19 15:20:00|30754|30714|30743.1|30703.1|30803.1|30763.1|30743.1|30703.1|249
1724081100000|2024-08-19 15:25:00|30739.1|30699.1|30729.1|30689.1|30753.1|30713.1|30714.1|30674.1|310
1724081400000|2024-08-19 15:30:00|30724.1|30684.1|30704.1|30664.1|30759.1|30719.1|30703.1|30663.1|300
1724081700000|2024-08-19 15:35:00|30703.1|30663.1|30684.1|30644.1|30714.1|30674.1|30663.1|30623.1|371
1724082000000|2024-08-19 15:40:00|30683.1|30643.1|30672.2|30632.2|30703.1|30663.1|30643.1|30603.1|223
1724082300000|2024-08-19 15:45:00|30673.1|30633.1|30711.3|30671.3|30713.1|30673.1|30672.2|30632.2|152
1724082600000|2024-08-19 15:50:00|30713.1|30673.1|30741.3|30701.3|30753.1|30713.1|30713.1|30673.1|130
1724082900000|2024-08-19 15:55:00|30742.2|30702.2|30762.2|30722.2|30773.1|30733.1|30737.2|30697.2|168
1724083200000|2024-08-19 16:00:00|30763.1|30723.1|30773.2|30733.2|30803.1|30763.1|30761.3|30721.3|259
1724083500000|2024-08-19 16:05:00|30782.2|30742.2|30753.2|30713.2|30787.2|30747.2|30743.2|30703.2|280
1724083800000|2024-08-19 16:10:00|30761.3|30721.3|30773.2|30733.2|30773.2|30733.2|30733.2|30693.2|269
1724084100000|2024-08-19 16:15:00|30767.2|30727.2|30782.2|30742.2|30831.3|30791.3|30763.2|30723.2|247
1724084400000|2024-08-19 16:20:00|30783.2|30743.2|30842.2|30802.2|30842.2|30802.2|30773.2|30733.2|240
1724084700000|2024-08-19 16:25:00|30843.2|30803.2|30863.2|30823.2|30873.2|30833.2|30833.2|30793.2|124
1724085000000|2024-08-19 16:30:00|30864.1|30824.1|30882.2|30842.2|30884.1|30844.1|30842.2|30802.2|172
1724085300000|2024-08-19 16:35:00|30881.3|30841.3|30891.3|30851.3|30891.3|30851.3|30842.2|30802.2|187
1724085600000|2024-08-19 16:40:00|30883.2|30843.2|30871.3|30831.3|30887.2|30847.2|30867.2|30827.2|171
1724085900000|2024-08-19 16:45:00|30866.3|30826.3|30893.2|30853.2|30922.2|30882.2|30866.3|30826.3|264
1724086200000|2024-08-19 16:50:00|30892.2|30852.2|30853.2|30813.2|30901.3|30861.3|30842.3|30802.3|227
1724086500000|2024-08-19 16:55:00|30861.3|30821.3|30892.3|30852.3|30903.2|30863.2|30861.3|30821.3|417
1724086800000|2024-08-19 17:00:00|30887.3|30847.3|30887.3|30847.3|30912.3|30872.3|30882.3|30842.3|137
1724087100000|2024-08-19 17:05:00|30883.2|30843.2|30913.2|30873.2|30913.2|30873.2|30882.3|30842.3|144
1724087400000|2024-08-19 17:10:00|30912.3|30872.3|30913.2|30873.2|30932.3|30892.3|30893.2|30853.2|289
1724087700000|2024-08-19 17:15:00|30912.3|30872.3|30932.3|30892.3|30942.3|30902.3|30903.2|30863.2|455
1724088000000|2024-08-19 17:20:00|30923.2|30883.2|30947.3|30907.3|30953.2|30913.2|30923.2|30883.2|309
1724088300000|2024-08-19 17:25:00|30943.2|30903.2|30942.3|30902.3|30953.2|30913.2|30931.3|30891.3|211
1724088600000|2024-08-19 17:30:00|30947.3|30907.3|30992.3|30952.3|31006.3|30966.3|30943.2|30903.2|480
1724088900000|2024-08-19 17:35:00|31001.3|30961.3|30996.4|30956.4|31027.3|30987.3|30976.3|30936.3|850
1724089200000|2024-08-19 17:40:00|30992.3|30952.3|31022.3|30982.3|31040.4|31000.4|30991.4|30951.4|490
1724089500000|2024-08-19 17:45:00|31031.4|30991.4|31111.4|31071.4|31129.5|31089.5|31027.3|30987.3|922
1724089800000|2024-08-19 17:50:00|31112.3|31072.3|31170.4|31130.4|31189.5|31149.5|31111.4|31071.4|804
1724090100000|2024-08-19 17:55:00|31169.5|31129.5|31101.4|31061.4|31169.5|31129.5|31066.4|31026.4|457
1724090400000|2024-08-19 18:00:00|31091.4|31051.4|31061.4|31021.4|31126.4|31086.4|31051.4|31011.4|494
1724090700000|2024-08-19 18:05:00|31062.3|31022.3|31080.4|31040.4|31081.4|31041.4|31051.4|31011.4|362
1724091000000|2024-08-19 18:10:00|31081.4|31041.4|31081.4|31041.4|31132.3|31092.3|31071.4|31031.4|1619
1724091300000|2024-08-19 18:15:00|31080.4|31040.4|31111.4|31071.4|31111.4|31071.4|31080.4|31040.4|784
1724112000000|2024-08-20 00:00:00|31086.7|31046.7|31082.6|31042.6|31110.7|31070.7|31030.7|30990.7|327
1724112300000|2024-08-20 00:05:00|31072.6|31032.6|31062.6|31022.6|31082.6|31042.6|31032.6|30992.6|120
1724112600000|2024-08-20 00:10:00|31056.7|31016.7|31062.6|31022.6|31086.7|31046.7|31051.7|31011.7|33
1724112900000|2024-08-20 00:15:00|31057.6|31017.6|31052.6|31012.6|31062.6|31022.6|31042.6|31002.6|23
1724113200000|2024-08-20 00:20:00|31051.7|31011.7|31061.7|31021.7|31066.7|31026.7|31051.7|31011.7|20
1724113500000|2024-08-20 00:25:00|31071.7|31031.7|31122.6|31082.6|31132.6|31092.6|31066.7|31026.7|44
1724113800000|2024-08-20 00:30:00|31117.6|31077.6|31122.6|31082.6|31141.7|31101.7|31117.6|31077.6|13
1724114100000|2024-08-20 00:35:00|31117.6|31077.6|31096.7|31056.7|31121.7|31081.7|31092.6|31052.6|29
1724114400000|2024-08-20 00:40:00|31092.6|31052.6|31112.6|31072.6|31121.7|31081.7|31087.6|31047.6|35
1724114700000|2024-08-20 00:45:00|31102.6|31062.6|31102.6|31062.6|31102.6|31062.6|31092.6|31052.6|6
1724115000000|2024-08-20 00:50:00|31106.7|31066.7|31092.7|31052.7|31111.7|31071.7|31092.7|31052.7|2
1724115300000|2024-08-20 00:55:00|31093.6|31053.6|31117.7|31077.7|31122.7|31082.7|31092.7|31052.7|71
1724115600000|2024-08-20 01:00:00|31121.7|31081.7|31142.7|31102.7|31152.7|31112.7|31113.6|31073.6|37
1724115900000|2024-08-20 01:05:00|31152.7|31112.7|31107.7|31067.7|31162.7|31122.7|31107.7|31067.7|31
1724116200000|2024-08-20 01:10:00|31103.6|31063.6|31122.7|31082.7|31127.7|31087.7|31082.7|31042.7|201
1724116500000|2024-08-20 01:15:00|31126.7|31086.7|31096.7|31056.7|31127.7|31087.7|31088.6|31048.6|11
1724116800000|2024-08-20 01:20:00|31097.7|31057.7|31086.7|31046.7|31102.7|31062.7|31082.7|31042.7|6
1724117100000|2024-08-20 01:25:00|31082.7|31042.7|31072.7|31032.7|31082.7|31042.7|31062.7|31022.7|10
1724117400000|2024-08-20 01:30:00|31067.7|31027.7|31026.7|30986.7|31072.7|31032.7|31022.7|30982.7|37
1724117700000|2024-08-20 01:35:00|31022.7|30982.7|31002.7|30962.7|31026.7|30986.7|30986.7|30946.7|73
1724118000000|2024-08-20 01:40:00|31007.7|30967.7|31021.7|30981.7|31022.7|30982.7|30996.7|30956.7|28
1724118300000|2024-08-20 01:45:00|31012.7|30972.7|30982.7|30942.7|31022.7|30982.7|30982.7|30942.7|16
1724118600000|2024-08-20 01:50:00|30988.7|30948.7|30992.7|30952.7|30992.7|30952.7|30982.7|30942.7|5
1724118900000|2024-08-20 01:55:00|30996.8|30956.8|30982.7|30942.7|31002.7|30962.7|30982.7|30942.7|25
1724119200000|2024-08-20 02:00:00|30981.8|30941.8|30992.7|30952.7|31012.7|30972.7|30972.7|30932.7|8
1724119500000|2024-08-20 02:05:00|30996.8|30956.8|30982.7|30942.7|31002.7|30962.7|30977.7|30937.7|29
1724119800000|2024-08-20 02:10:00|30977.7|30937.7|30977.7|30937.7|30982.7|30942.7|30967.7|30927.7|9
1724120100000|2024-08-20 02:15:00|30976.8|30936.8|30992.7|30952.7|30992.7|30952.7|30972.7|30932.7|7
1724120400000|2024-08-20 02:20:00|30993.7|30953.7|31002.7|30962.7|31002.7|30962.7|30992.7|30952.7|11
1724120700000|2024-08-20 02:25:00|30992.7|30952.7|30981.8|30941.8|30996.8|30956.8|30981.8|30941.8|4
1724121000000|2024-08-20 02:30:00|30982.7|30942.7|30982.7|30942.7|30982.7|30942.7|30972.7|30932.7|4
1724121300000|2024-08-20 02:35:00|30981.8|30941.8|30981.8|30941.8|30981.8|30941.8|30971.8|30931.8|5
1724121600000|2024-08-20 02:40:00|30972.7|30932.7|30962.7|30922.7|30976.8|30936.8|30962.7|30922.7|12
1724121900000|2024-08-20 02:45:00|30966.8|30926.8|30961.8|30921.8|30972.7|30932.7|30952.7|30912.7|5
1724122200000|2024-08-20 02:50:00|30962.7|30922.7|30972.8|30932.8|30972.8|30932.8|30952.7|30912.7|4
1724122500000|2024-08-20 02:55:00|30968.7|30928.7|30963.7|30923.7|30972.8|30932.8|30958.7|30918.7|18
1724122800000|2024-08-20 03:00:00|30962.8|30922.8|30972.8|30932.8|30972.8|30932.8|30958.7|30918.7|3
1724123100000|2024-08-20 03:05:00|30967.8|30927.8|30962.8|30922.8|30967.8|30927.8|30957.8|30917.8|1
1724123400000|2024-08-20 03:10:00|30957.8|30917.8|30966.8|30926.8|30966.8|30926.8|30957.8|30917.8|9
1724123700000|2024-08-20 03:15:00|30967.8|30927.8|30957.8|30917.8|30967.8|30927.8|30952.8|30912.8|5
1724124000000|2024-08-20 03:20:00|30953.7|30913.7|30953.7|30913.7|30961.8|30921.8|30953.7|30913.7|1
1724124300000|2024-08-20 03:25:00|30952.8|30912.8|30932.8|30892.8|30953.7|30913.7|30932.8|30892.8|25
1724124600000|2024-08-20 03:30:00|30937.8|30897.8|30932.8|30892.8|30941.8|30901.8|30931.8|30891.8|7
1724124900000|2024-08-20 03:35:00|30931.8|30891.8|30932.8|30892.8|30932.8|30892.8|30927.8|30887.8|4
1724125200000|2024-08-20 03:40:00|30933.7|30893.7|30942.8|30902.8|30942.8|30902.8|30932.8|30892.8|5
1724125500000|2024-08-20 03:45:00|30943.8|30903.8|30952.8|30912.8|30952.8|30912.8|30942.8|30902.8|7
1724125800000|2024-08-20 03:50:00|30948.8|30908.8|30942.8|30902.8|30952.8|30912.8|30942.8|30902.8|5
1724126100000|2024-08-20 03:55:00|30938.8|30898.8|30933.8|30893.8|30942.8|30902.8|30933.8|30893.8|15
1724126400000|2024-08-20 04:00:00|30938.8|30898.8|30942.8|30902.8|30942.8|30902.8|30937.8|30897.8|5
1724126700000|2024-08-20 04:05:00|30938.8|30898.8|30942.8|30902.8|30942.8|30902.8|30938.8|30898.8|3
1724127000000|2024-08-20 04:10:00|30947.8|30907.8|30942.8|30902.8|30947.8|30907.8|30941.9|30901.9|5
1724127300000|2024-08-20 04:15:00|30951.9|30911.9|30952.8|30912.8|30961.9|30921.9|30951.9|30911.9|2
1724127600000|2024-08-20 04:20:00|30947.8|30907.8|30942.8|30902.8|30947.8|30907.8|30942.8|30902.8|5
1724127900000|2024-08-20 04:25:00|30938.8|30898.8|30938.8|30898.8|30942.8|30902.8|30934.7|30894.7|1
1724128200000|2024-08-20 04:30:00|30942.8|30902.8|30952.8|30912.8|30962.8|30922.8|30942.8|30902.8|3
1724128500000|2024-08-20 04:35:00|30957.8|30917.8|30957.8|30917.8|30962.8|30922.8|30957.8|30917.8|1
1724128800000|2024-08-20 04:40:00|30958.8|30918.8|30962.8|30922.8|30962.8|30922.8|30952.8|30912.8|3
1724129100000|2024-08-20 04:45:00|30963.8|30923.8|30957.8|30917.8|30963.8|30923.8|30957.8|30917.8|3
1724129400000|2024-08-20 04:50:00|30952.8|30912.8|30957.9|30917.9|30961.9|30921.9|30952.8|30912.8|2
1724129700000|2024-08-20 04:55:00|30961.9|30921.9|30996.9|30956.9|31001.9|30961.9|30961.9|30921.9|22
1724130000000|2024-08-20 05:00:00|30992.9|30952.9|30992.9|30952.9|30996.9|30956.9|30986.9|30946.9|5
1724130300000|2024-08-20 05:05:00|30991.9|30951.9|31002.9|30962.9|31002.9|30962.9|30991.9|30951.9|14
1724130600000|2024-08-20 05:10:00|30997.9|30957.9|30992.9|30952.9|31001.9|30961.9|30992.9|30952.9|7
1724130900000|2024-08-20 05:15:00|30986.9|30946.9|30996.9|30956.9|30996.9|30956.9|30982.9|30942.9|5
1724131200000|2024-08-20 05:20:00|30992.9|30952.9|30982.9|30942.9|30992.9|30952.9|30982.9|30942.9|28
1724131500000|2024-08-20 05:25:00|30981.9|30941.9|30983.8|30943.8|30983.8|30943.8|30981.9|30941.9|0
1724131800000|2024-08-20 05:30:00|30982.9|30942.9|30952.9|30912.9|30983.8|30943.8|30951.9|30911.9|18
1724132100000|2024-08-20 05:35:00|30951.9|30911.9|30942.9|30902.9|30953.8|30913.8|30932.9|30892.9|42
1724132400000|2024-08-20 05:40:00|30943.9|30903.9|30962.9|30922.9|30963.9|30923.9|30942.9|30902.9|3
1724132700000|2024-08-20 05:45:00|30957.9|30917.9|30962.9|30922.9|30963.9|30923.9|30947.9|30907.9|1
1724133000000|2024-08-20 05:50:00|30963.9|30923.9|30962.9|30922.9|30973.9|30933.9|30962.9|30922.9|3
1724133300000|2024-08-20 05:55:00|30966.9|30926.9|30968.9|30928.9|30973.9|30933.9|30962.9|30922.9|5
1724133600000|2024-08-20 06:00:00|30972.9|30932.9|30952.9|30912.9|30972.9|30932.9|30952.9|30912.9|4
1724133900000|2024-08-20 06:05:00|30942.9|30902.9|30922.9|30882.9|30942.9|30902.9|30922.9|30882.9|5
1724134200000|2024-08-20 06:10:00|30928.9|30888.9|30942.9|30902.9|30943.9|30903.9|30923.9|30883.9|8
1724134500000|2024-08-20 06:15:00|30943.9|30903.9|30942.9|30902.9|30953.9|30913.9|30942.9|30902.9|45
1724134800000|2024-08-20 06:20:00|30942|30902|30952.9|30912.9|30962.9|30922.9|30942|30902|5
1724135100000|2024-08-20 06:25:00|30957.9|30917.9|30962.9|30922.9|30967|30927|30952.9|30912.9|3
1724135400000|2024-08-20 06:30:00|30962|30922|30942.9|30902.9|30963.9|30923.9|30942.9|30902.9|22
1724135700000|2024-08-20 06:35:00|30943.9|30903.9|30922.9|30882.9|30952|30912|30922.9|30882.9|15
1724136000000|2024-08-20 06:40:00|30918.9|30878.9|30922.9|30882.9|30923.9|30883.9|30912.9|30872.9|48
1724136300000|2024-08-20 06:45:00|30923.9|30883.9|30932.9|30892.9|30942.9|30902.9|30923.9|30883.9|6
1724136600000|2024-08-20 06:50:00|30933.9|30893.9|30933|30893|30943.9|30903.9|30932.9|30892.9|7
1724136900000|2024-08-20 06:55:00|30933.9|30893.9|30957|30917|30961|30921|30923|30883|33
1724137200000|2024-08-20 07:00:00|30953|30913|30933|30893|30953|30913|30932|30892|5
1724137500000|2024-08-20 07:05:00|30932|30892|30903|30863|30933.9|30893.9|30902|30862|44
1724137800000|2024-08-20 07:10:00|30902|30862|30923.9|30883.9|30923.9|30883.9|30902|30862|5
1724138100000|2024-08-20 07:15:00|30923|30883|30903|30863|30932|30892|30903|30863|15
1724138400000|2024-08-20 07:20:00|30907|30867|30897|30857|30923|30883|30863|30823|60
1724138700000|2024-08-20 07:25:00|30893|30853|30843.9|30803.9|30893|30853|30832|30792|50
1724139000000|2024-08-20 07:30:00|30843|30803|30877|30837|30882|30842|30843|30803|9
1724139300000|2024-08-20 07:35:00|30873|30833|30873|30833|30897|30857|30852|30812|34
1724139600000|2024-08-20 07:40:00|30883|30843|30882|30842|30893|30853|30878|30838|15
1724139900000|2024-08-20 07:45:00|30883|30843|30872|30832|30883|30843|30867|30827|12
1724140200000|2024-08-20 07:50:00|30868|30828|30867|30827|30877|30837|30857|30817|9
1724140500000|2024-08-20 07:55:00|30863|30823|30853|30813|30872|30832|30842|30802|13
1724140800000|2024-08-20 08:00:00|30852|30812|30913|30873|30913|30873|30852|30812|15
1724141100000|2024-08-20 08:05:00|30912|30872|30917|30877|30923|30883|30898|30858|27
1724141400000|2024-08-20 08:10:00|30903|30863|30912.1|30872.1|30913|30873|30893|30853|14
1724141700000|2024-08-20 08:15:00|30907.1|30867.1|30897.1|30857.1|30907.1|30867.1|30887.1|30847.1|9
1724142000000|2024-08-20 08:20:00|30893|30853|30883|30843|30893|30853|30882.1|30842.1|4
1724142300000|2024-08-20 08:25:00|30882.1|30842.1|30898|30858|30903|30863|30882.1|30842.1|21
1724142600000|2024-08-20 08:30:00|30897.1|30857.1|30933|30893|30933|30893|30897.1|30857.1|24
1724142900000|2024-08-20 08:35:00|30932.1|30892.1|30923|30883|30943|30903|30917.1|30877.1|8
1724143200000|2024-08-20 08:40:00|30922.1|30882.1|30933|30893|30942.1|30902.1|30913|30873|19
1724143500000|2024-08-20 08:45:00|30942.1|30902.1|30952.1|30912.1|30952.1|30912.1|30933|30893|12
1724143800000|2024-08-20 08:50:00|30953|30913|30957.1|30917.1|30972.1|30932.1|30953|30913|15
1724144100000|2024-08-20 08:55:00|30953.1|30913.1|30943.1|30903.1|30962.1|30922.1|30937.1|30897.1|12
1724144400000|2024-08-20 09:00:00|30942.1|30902.1|30952.1|30912.1|30953.1|30913.1|30938.1|30898.1|8
1724144700000|2024-08-20 09:05:00|30953.1|30913.1|30993.1|30953.1|30997.1|30957.1|30944|30904|27
1724145000000|2024-08-20 09:10:00|30992.1|30952.1|30983.1|30943.1|31002.1|30962.1|30973.1|30933.1|22
1724145300000|2024-08-20 09:15:00|30977.1|30937.1|31012.1|30972.1|31022.1|30982.1|30973.1|30933.1|108
1724145600000|2024-08-20 09:20:00|31007.1|30967.1|31022.1|30982.1|31027.1|30987.1|31002.1|30962.1|24
1724145900000|2024-08-20 09:25:00|31023.1|30983.1|31027.1|30987.1|31032.1|30992.1|31022.1|30982.1|25
1724146200000|2024-08-20 09:30:00|31032.1|30992.1|31037.1|30997.1|31043.1|31003.1|31027.1|30987.1|107
1724146500000|2024-08-20 09:35:00|31038.1|30998.1|31038.1|30998.1|31042.1|31002.1|31023.1|30983.1|16
1724146800000|2024-08-20 09:40:00|31034.1|30994.1|31037.1|30997.1|31052.1|31012.1|31023.1|30983.1|75
1724147100000|2024-08-20 09:45:00|31033.1|30993.1|31062.1|31022.1|31062.1|31022.1|31033.1|30993.1|36
1724147400000|2024-08-20 09:50:00|31052.1|31012.1|31054.1|31014.1|31062.1|31022.1|31033.1|30993.1|72
1724147700000|2024-08-20 09:55:00|31053.1|31013.1|31033.1|30993.1|31054.1|31014.1|31023.1|30983.1|25
1724148000000|2024-08-20 10:00:00|31027.1|30987.1|31033.1|30993.1|31038.1|30998.1|31023.1|30983.1|25
1724148300000|2024-08-20 10:05:00|31032.1|30992.1|30993.1|30953.1|31033.1|30993.1|30993.1|30953.1|24
1724148600000|2024-08-20 10:10:00|30988.1|30948.1|30993.1|30953.1|30993.1|30953.1|30983.1|30943.1|22
1724148900000|2024-08-20 10:15:00|31002.1|30962.1|31003.1|30963.1|31003.1|30963.1|30993.1|30953.1|19
1724149200000|2024-08-20 10:20:00|31002.2|30962.2|31022.2|30982.2|31022.2|30982.2|30997.2|30957.2|12
1724149500000|2024-08-20 10:25:00|31017.2|30977.2|31018.1|30978.1|31018.1|30978.1|30989.1|30949.1|78
1724149800000|2024-08-20 10:30:00|31013.1|30973.1|31003.1|30963.1|31017.2|30977.2|30992.2|30952.2|26
1724150100000|2024-08-20 10:35:00|30997.2|30957.2|30988.1|30948.1|30997.2|30957.2|30978.1|30938.1|9
1724150400000|2024-08-20 10:40:00|30987.2|30947.2|30994.1|30954.1|31003.1|30963.1|30973.1|30933.1|21
1724150700000|2024-08-20 10:45:00|30993.1|30953.1|31003.1|30963.1|31004.1|30964.1|30983.1|30943.1|11
1724151000000|2024-08-20 10:50:00|31004.1|30964.1|30993.2|30953.2|31004.1|30964.1|30977.2|30937.2|48
1724151300000|2024-08-20 10:55:00|30988.2|30948.2|30977.2|30937.2|30993.2|30953.2|30973.2|30933.2|18
1724151600000|2024-08-20 11:00:00|30973.2|30933.2|30969.1|30929.1|30973.2|30933.2|30929.1|30889.1|87
1724151900000|2024-08-20 11:05:00|30964.1|30924.1|30993.2|30953.2|30993.2|30953.2|30963.2|30923.2|34
1724152200000|2024-08-20 11:10:00|30994.1|30954.1|30998.2|30958.2|31003.2|30963.2|30993.2|30953.2|16
1724152500000|2024-08-20 11:15:00|30994.1|30954.1|31003.2|30963.2|31012.2|30972.2|30984.1|30944.1|88
1724152800000|2024-08-20 11:20:00|30993.2|30953.2|30993.2|30953.2|31008.2|30968.2|30988.2|30948.2|12
1724153100000|2024-08-20 11:25:00|30998.2|30958.2|30969.2|30929.2|31003.2|30963.2|30969.2|30929.2|131
1724153400000|2024-08-20 11:30:00|30968.2|30928.2|30933.2|30893.2|30968.2|30928.2|30925.1|30885.1|40
1724153700000|2024-08-20 11:35:00|30938.2|30898.2|30979.2|30939.2|30983.2|30943.2|30933.2|30893.2|47
1724154000000|2024-08-20 11:40:00|30983.2|30943.2|30989.2|30949.2|30994.2|30954.2|30969.2|30929.2|33
1724154300000|2024-08-20 11:45:00|30994.2|30954.2|30988.2|30948.2|30994.2|30954.2|30979.2|30939.2|15
1724154600000|2024-08-20 11:50:00|30992.2|30952.2|31033.2|30993.2|31033.2|30993.2|30988.2|30948.2|25
1724154900000|2024-08-20 11:55:00|31034.2|30994.2|31073.2|31033.2|31076.3|31036.3|31028.2|30988.2|31
1724155200000|2024-08-20 12:00:00|31072.2|31032.2|31087.2|31047.2|31151.3|31111.3|31052.2|31012.2|230
1724155500000|2024-08-20 12:05:00|31083.2|31043.2|30958.2|30918.2|31088.2|31048.2|30953.2|30913.2|164
1724155800000|2024-08-20 12:10:00|30959.2|30919.2|31027.2|30987.2|31042.2|31002.2|30959.2|30919.2|133
1724156100000|2024-08-20 12:15:00|31032.2|30992.2|31013.2|30973.2|31048.2|31008.2|31013.2|30973.2|145
1724156400000|2024-08-20 12:20:00|31017.3|30977.3|31003.2|30963.2|31031.3|30991.3|31003.2|30963.2|28
1724156700000|2024-08-20 12:25:00|31013.2|30973.2|30997.3|30957.3|31023.2|30983.2|30983.2|30943.2|173
1724157000000|2024-08-20 12:30:00|30988.2|30948.2|31003.2|30963.2|31003.2|30963.2|30969.2|30929.2|75
1724157300000|2024-08-20 12:35:00|31012.3|30972.3|31112.3|31072.3|31122.3|31082.3|31007.3|30967.3|137
1724157600000|2024-08-20 12:40:00|31117.3|31077.3|31108.2|31068.2|31131.3|31091.3|31101.3|31061.3|85
1724160600000|2024-08-20 13:30:00|31123.3|31083.3|31047.3|31007.3|31123.3|31083.3|30923.3|30883.3|1687
1724160900000|2024-08-20 13:35:00|31057.3|31017.3|31135.4|31095.4|31180.4|31140.4|31048.3|31008.3|1322
1724161200000|2024-08-20 13:40:00|31134.4|31094.4|31318.4|31278.4|31323.4|31283.4|31080.4|31040.4|1297
1724161500000|2024-08-20 13:45:00|31323.4|31283.4|31300.4|31260.4|31397.4|31357.4|31280.4|31240.4|1079
1724161800000|2024-08-20 13:50:00|31295.4|31255.4|31335.4|31295.4|31342.3|31302.3|31232.3|31192.3|795
1724162100000|2024-08-20 13:55:00|31331.4|31291.4|31222.3|31182.3|31340.4|31300.4|31200.4|31160.4|685
1724162400000|2024-08-20 14:00:00|31230.4|31190.4|31299.4|31259.4|31319.4|31279.4|31230.4|31190.4|567
1724162700000|2024-08-20 14:05:00|31308.4|31268.4|31251.4|31211.4|31320.4|31280.4|31251.4|31211.4|414
1724163000000|2024-08-20 14:10:00|31255.4|31215.4|31271.4|31231.4|31310.4|31270.4|31255.4|31215.4|382
1724163300000|2024-08-20 14:15:00|31266.4|31226.4|31171.4|31131.4|31301.4|31261.4|31170.4|31130.4|467
1724163600000|2024-08-20 14:20:00|31170.4|31130.4|31093.3|31053.3|31182.3|31142.3|31063.3|31023.3|866
1724163900000|2024-08-20 14:25:00|31092.4|31052.4|31065.3|31025.3|31114.3|31074.3|31016.3|30976.3|506
1724164200000|2024-08-20 14:30:00|31064.3|31024.3|31084.3|31044.3|31084.3|31044.3|31016.3|30976.3|422
1724164500000|2024-08-20 14:35:00|31080.3|31040.3|31026.3|30986.3|31080.3|31040.3|30986.3|30946.3|262
1724164800000|2024-08-20 14:40:00|31020.3|30980.3|30977.3|30937.3|31028.2|30988.2|30967.3|30927.3|464
1724165100000|2024-08-20 14:45:00|30978.2|30938.2|30958.2|30918.2|30988.2|30948.2|30957.3|30917.3|400
1724165400000|2024-08-20 14:50:00|30966.3|30926.3|30908.2|30868.2|30988.2|30948.2|30878.2|30838.2|984
1724165700000|2024-08-20 14:55:00|30907.3|30867.3|30918.2|30878.2|30928.2|30888.2|30898.2|30858.2|260
1724166000000|2024-08-20 15:00:00|30908.2|30868.2|30988.2|30948.2|30988.2|30948.2|30849.2|30809.2|443
1724166300000|2024-08-20 15:05:00|30984.2|30944.2|31034.2|30994.2|31048.3|31008.3|30964.2|30924.2|387
1724166600000|2024-08-20 15:10:00|31038.3|30998.3|30959.2|30919.2|31049.2|31009.2|30959.2|30919.2|270
1724166900000|2024-08-20 15:15:00|30958.3|30918.3|30900.2|30860.2|30960.2|30920.2|30900.2|30860.2|361
1724167200000|2024-08-20 15:20:00|30899.2|30859.2|30909.2|30869.2|30920.2|30880.2|30878.3|30838.3|744
1724167500000|2024-08-20 15:25:00|30910.2|30870.2|30870.2|30830.2|30914.2|30874.2|30856.2|30816.2|382
1724167800000|2024-08-20 15:30:00|30871.2|30831.2|30872.2|30832.2|30896.2|30856.2|30851.2|30811.2|295
1724168100000|2024-08-20 15:35:00|30871.2|30831.2|30852.2|30812.2|30882.2|30842.2|30820.2|30780.2|234
1724168400000|2024-08-20 15:40:00|30851.2|30811.2|30852.2|30812.2|30882.2|30842.2|30851.2|30811.2|183
1724168700000|2024-08-20 15:45:00|30851.2|30811.2|30860.3|30820.3|30870.2|30830.2|30831.2|30791.2|144
1724169000000|2024-08-20 15:50:00|30852.2|30812.2|30918.3|30878.3|30928.3|30888.3|30832.2|30792.2|627
1724169300000|2024-08-20 15:55:00|30917.3|30877.3|30996.3|30956.3|31011.3|30971.3|30909.3|30869.3|402
1724169600000|2024-08-20 16:00:00|30997.3|30957.3|30948.3|30908.3|30997.3|30957.3|30889.3|30849.3|332
1724169900000|2024-08-20 16:05:00|30949.3|30909.3|31009.3|30969.3|31029.3|30989.3|30920.3|30880.3|284
1724170200000|2024-08-20 16:10:00|31008.3|30968.3|30984.3|30944.3|31010.3|30970.3|30978.3|30938.3|246
1724170500000|2024-08-20 16:15:00|30980.3|30940.3|31008.3|30968.3|31008.3|30968.3|30939.3|30899.3|263
1724170800000|2024-08-20 16:20:00|31009.3|30969.3|31018.3|30978.3|31019.3|30979.3|30970.3|30930.3|241
1724171100000|2024-08-20 16:25:00|31013.3|30973.3|30990.3|30950.3|31030.3|30990.3|30990.3|30950.3|361
1724171400000|2024-08-20 16:30:00|30988.3|30948.3|31009.3|30969.3|31018.3|30978.3|30978.3|30938.3|187
1724171700000|2024-08-20 16:35:00|31018.3|30978.3|30999.3|30959.3|31040.3|31000.3|30999.3|30959.3|262
1724172000000|2024-08-20 16:40:00|30990.3|30950.3|30960.3|30920.3|31010.3|30970.3|30960.3|30920.3|493
1724172300000|2024-08-20 16:45:00|30951.3|30911.3|30902.3|30862.3|30966.3|30926.3|30902.3|30862.3|268
1724172600000|2024-08-20 16:50:00|30901.3|30861.3|30881.3|30841.3|30906.3|30866.3|30871.3|30831.3|211
1724172900000|2024-08-20 16:55:00|30880.3|30840.3|30902.3|30862.3|30931.3|30891.3|30871.3|30831.3|189
1724173200000|2024-08-20 17:00:00|30906.3|30866.3|30906.3|30866.3|30941.3|30901.3|30892.3|30852.3|194
1724173500000|2024-08-20 17:05:00|30902.3|30862.3|30892.3|30852.3|30930.3|30890.3|30891.3|30851.3|158
1724173800000|2024-08-20 17:10:00|30901.3|30861.3|30882.3|30842.3|30902.3|30862.3|30881.3|30841.3|127
1724174100000|2024-08-20 17:15:00|30881.3|30841.3|30902.3|30862.3|30912.3|30872.3|30852.3|30812.3|313
1724174400000|2024-08-20 17:20:00|30906.3|30866.3|30881.3|30841.3|30906.3|30866.3|30862.3|30822.3|289
1724174700000|2024-08-20 17:25:00|30877.3|30837.3|30881.3|30841.3|30882.3|30842.3|30861.3|30821.3|252
1724175000000|2024-08-20 17:30:00|30880.4|30840.4|30872.3|30832.3|30881.3|30841.3|30852.3|30812.3|273
1724175300000|2024-08-20 17:35:00|30881.3|30841.3|30832.3|30792.3|30891.3|30851.3|30832.3|30792.3|241
1724175600000|2024-08-20 17:40:00|30836.3|30796.3|30862.3|30822.3|30862.3|30822.3|30826.3|30786.3|160
1724175900000|2024-08-20 17:45:00|30861.4|30821.4|30852.3|30812.3|30876.4|30836.4|30852.3|30812.3|270
1724176200000|2024-08-20 17:50:00|30856.4|30816.4|30852.3|30812.3|30872.3|30832.3|30842.3|30802.3|235
1724176500000|2024-08-20 17:55:00|30861.4|30821.4|30866.4|30826.4|30872.4|30832.4|30842.3|30802.3|343
1724176800000|2024-08-20 18:00:00|30871.4|30831.4|30852.4|30812.4|30872.4|30832.4|30834.3|30794.3|620
1724177100000|2024-08-20 18:05:00|30854.3|30814.3|30852.4|30812.4|30862.4|30822.4|30844.3|30804.3|458
1724177400000|2024-08-20 18:10:00|30851.4|30811.4|30898.4|30858.4|30898.4|30858.4|30830.4|30790.4|1937
1724177700000|2024-08-20 18:15:00|30889.4|30849.4|30920.4|30880.4|30948.4|30908.4|30888.4|30848.4|674
1724198400000|2024-08-21 00:00:00|30989.8|30949.8|30949.8|30909.8|31050.8|31010.8|30930.8|30890.8|175
1724198700000|2024-08-21 00:05:00|30944.8|30904.8|30973.8|30933.8|30978.8|30938.8|30939.8|30899.8|45
1724199000000|2024-08-21 00:10:00|30978.8|30938.8|30949.8|30909.8|30978.8|30938.8|30938.8|30898.8|18
1724199300000|2024-08-21 00:15:00|30948.8|30908.8|30938.8|30898.8|30949.8|30909.8|30919.8|30879.8|12
1724199600000|2024-08-21 00:20:00|30942.8|30902.8|30928.8|30888.8|30943.8|30903.8|30923.8|30883.8|6
1724199900000|2024-08-21 00:25:00|30929.8|30889.8|30938.8|30898.8|30953.8|30913.8|30929.8|30889.8|14
1724200200000|2024-08-21 00:30:00|30933.8|30893.8|30943.8|30903.8|30948.8|30908.8|30928.8|30888.8|8
1724200500000|2024-08-21 00:35:00|30939.8|30899.8|30948.8|30908.8|30948.8|30908.8|30938.8|30898.8|2
1724200800000|2024-08-21 00:40:00|30949.8|30909.8|30943.8|30903.8|30949.8|30909.8|30943.8|30903.8|1
1724201100000|2024-08-21 00:45:00|30948.8|30908.8|30953.8|30913.8|30959.8|30919.8|30948.8|30908.8|2
1724201400000|2024-08-21 00:50:00|30949.8|30909.8|30949.8|30909.8|30958.8|30918.8|30944.8|30904.8|2
1724201700000|2024-08-21 00:55:00|30948.8|30908.8|30953.8|30913.8|30958.8|30918.8|30948.8|30908.8|2
1724202000000|2024-08-21 01:00:00|30949.8|30909.8|30943.8|30903.8|30953.8|30913.8|30939.8|30899.8|7
1724202300000|2024-08-21 01:05:00|30939.8|30899.8|30909.8|30869.8|30948.8|30908.8|30904.8|30864.8|13
1724202600000|2024-08-21 01:10:00|30913.8|30873.8|30888.8|30848.8|30913.8|30873.8|30879.8|30839.8|26
1724202900000|2024-08-21 01:15:00|30884.8|30844.8|30883.8|30843.8|30898.8|30858.8|30878.8|30838.8|14
1724203200000|2024-08-21 01:20:00|30884.8|30844.8|30888.9|30848.9|30888.9|30848.9|30878.8|30838.8|25
1724203500000|2024-08-21 01:25:00|30884.8|30844.8|30898.9|30858.9|30903.9|30863.9|30883.9|30843.9|8
1724203800000|2024-08-21 01:30:00|30903.9|30863.9|30918.9|30878.9|30918.9|30878.9|30893.9|30853.9|23
1724204100000|2024-08-21 01:35:00|30919.9|30879.9|30938.9|30898.9|30948.9|30908.9|30918.9|30878.9|34
1724204400000|2024-08-21 01:40:00|30943.9|30903.9|30949.9|30909.9|30958.9|30918.9|30938.9|30898.9|38
1724204700000|2024-08-21 01:45:00|30950.9|30910.9|30948.9|30908.9|30954.9|30914.9|30948.9|30908.9|38
1724205000000|2024-08-21 01:50:00|30949.9|30909.9|30915.9|30875.9|30949.9|30909.9|30909.9|30869.9|32
1724205300000|2024-08-21 01:55:00|30910.9|30870.9|30879.9|30839.9|30910.9|30870.9|30879.9|30839.9|14
1724205600000|2024-08-21 02:00:00|30883.9|30843.9|30934.9|30894.9|30934.9|30894.9|30879.9|30839.9|28
1724205900000|2024-08-21 02:05:00|30935.9|30895.9|30954.9|30914.9|30959.9|30919.9|30935.9|30895.9|11
1724206200000|2024-08-21 02:10:00|30953.9|30913.9|30963.9|30923.9|30969.9|30929.9|30953.9|30913.9|61
1724206500000|2024-08-21 02:15:00|30968.9|30928.9|30959.9|30919.9|30969.9|30929.9|30959.9|30919.9|16
1724206800000|2024-08-21 02:20:00|30963.9|30923.9|30993.9|30953.9|30998.9|30958.9|30959.9|30919.9|19
1724207100000|2024-08-21 02:25:00|30989.9|30949.9|31003.9|30963.9|31018.9|30978.9|30989.9|30949.9|45
1724207400000|2024-08-21 02:30:00|31009.9|30969.9|31008.9|30968.9|31009.9|30969.9|30999.9|30959.9|5
1724207700000|2024-08-21 02:35:00|30999.9|30959.9|30988.9|30948.9|31003.9|30963.9|30988.9|30948.9|8
1724208000000|2024-08-21 02:40:00|30989.9|30949.9|30993.9|30953.9|30993.9|30953.9|30979.9|30939.9|4
1724208300000|2024-08-21 02:45:00|30989.9|30949.9|30973.9|30933.9|30989.9|30949.9|30969.9|30929.9|4
1724208600000|2024-08-21 02:50:00|30978.9|30938.9|30978.9|30938.9|30984.9|30944.9|30978.9|30938.9|2
1724208900000|2024-08-21 02:55:00|30968.9|30928.9|30974.9|30934.9|30984.9|30944.9|30968.9|30928.9|11
1724209200000|2024-08-21 03:00:00|30973.9|30933.9|30970.9|30930.9|30978.9|30938.9|30968.9|30928.9|2
1724209500000|2024-08-21 03:05:00|30970|30930|30975|30935|30975|30935|30970|30930|3
1724209800000|2024-08-21 03:10:00|30979|30939|30970|30930|30980|30940|30970|30930|3
1724210100000|2024-08-21 03:15:00|30969|30929|30934|30894|30970|30930|30934|30894|11
1724210400000|2024-08-21 03:20:00|30930|30890|30910|30870|30934|30894|30910|30870|20
1724210700000|2024-08-21 03:25:00|30911|30871|30990|30950|30990|30950|30911|30871|21
1724211000000|2024-08-21 03:30:00|30995|30955|31000|30960|31010|30970|30994|30954|8
1724211300000|2024-08-21 03:35:00|31004|30964|31000|30960|31004|30964|31000|30960|7
1724211600000|2024-08-21 03:40:00|31004|30964|30991|30951|31009|30969|30991|30951|9
1724211900000|2024-08-21 03:45:00|30990|30950|30986|30946|30995|30955|30981|30941|2
1724212200000|2024-08-21 03:50:00|30984|30944|30970|30930|30990|30950|30970|30930|9
1724212500000|2024-08-21 03:55:00|30974|30934|30974|30934|30980|30940|30970|30930|4
1724212800000|2024-08-21 04:00:00|30975|30935|30975|30935|30980|30940|30975|30935|3
1724213100000|2024-08-21 04:05:00|30980|30940|30985|30945|30985|30945|30975|30935|3
1724213400000|2024-08-21 04:10:00|30989|30949|30995|30955|30996|30956|30989|30949|2
1724213700000|2024-08-21 04:15:00|30991|30951|30996|30956|30996|30956|30990|30950|0
1724214000000|2024-08-21 04:20:00|30995|30955|30981|30941|30995|30955|30981|30941|8
1724214300000|2024-08-21 04:25:00|30986|30946|30991|30951|30991|30951|30985|30945|20
1724214600000|2024-08-21 04:30:00|31000|30960|31001|30961|31010|30970|30990|30950|11
1724214900000|2024-08-21 04:35:00|31006|30966|31000|30960|31010|30970|31000|30960|5
1724215200000|2024-08-21 04:40:00|31005|30965|31005|30965|31005|30965|31005|30965|0
1724215500000|2024-08-21 04:45:00|31005.1|30965.1|31000.1|30960.1|31005.1|30965.1|31000.1|30960.1|0
1724215800000|2024-08-21 04:50:00|31001.1|30961.1|31000.1|30960.1|31005.1|30965.1|31000.1|30960.1|2
1724216100000|2024-08-21 04:55:00|31005.1|30965.1|31005.1|30965.1|31005.1|30965.1|31000.1|30960.1|2
1724216400000|2024-08-21 05:00:00|31000.1|30960.1|30990.1|30950.1|31000.1|30960.1|30990.1|30950.1|2
1724216700000|2024-08-21 05:05:00|30991.1|30951.1|30990.1|30950.1|30991.1|30951.1|30990.1|30950.1|2
1724217000000|2024-08-21 05:10:00|30991.1|30951.1|31001.1|30961.1|31009.1|30969.1|30990.1|30950.1|7
1724217300000|2024-08-21 05:15:00|31000.1|30960.1|30995.1|30955.1|31001.1|30961.1|30991.1|30951.1|5
1724217600000|2024-08-21 05:20:00|30991.1|30951.1|30991.1|30951.1|30995.1|30955.1|30980.1|30940.1|8
1724217900000|2024-08-21 05:25:00|30985.1|30945.1|30990.1|30950.1|30991.1|30951.1|30981.1|30941.1|2
1724218200000|2024-08-21 05:30:00|30991.1|30951.1|31031.1|30991.1|31031.1|30991.1|30991.1|30951.1|25
1724218500000|2024-08-21 05:35:00|31036.1|30996.1|31040.1|31000.1|31051.1|31011.1|31036.1|30996.1|130
1724218800000|2024-08-21 05:40:00|31041.1|31001.1|31020.1|30980.1|31041.1|31001.1|31020.1|30980.1|9
1724219100000|2024-08-21 05:45:00|31015.1|30975.1|31020.1|30980.1|31031.1|30991.1|31010.1|30970.1|8
1724219400000|2024-08-21 05:50:00|31026.1|30986.1|31010.1|30970.1|31030.1|30990.1|31005.1|30965.1|9
1724219700000|2024-08-21 05:55:00|31011.1|30971.1|31044.1|31004.1|31049.1|31009.1|31010.1|30970.1|24
1724220000000|2024-08-21 06:00:00|31045.1|31005.1|31049.1|31009.1|31050.1|31010.1|31045.1|31005.1|2
1724220300000|2024-08-21 06:05:00|31050.1|31010.1|31009.1|30969.1|31050.1|31010.1|31000.1|30960.1|23
1724220600000|2024-08-21 06:10:00|31005.1|30965.1|31005.1|30965.1|31006.1|30966.1|30995.1|30955.1|10
1724220900000|2024-08-21 06:15:00|31009.1|30969.1|31010.1|30970.1|31010.1|30970.1|31005.1|30965.1|0
1724221200000|2024-08-21 06:20:00|31005.1|30965.1|31004.1|30964.1|31010.1|30970.1|31000.1|30960.1|2
1724221500000|2024-08-21 06:25:00|31005.2|30965.2|31020.2|30980.2|31030.2|30990.2|31004.1|30964.1|8
1724221800000|2024-08-21 06:30:00|31030.2|30990.2|31040.2|31000.2|31040.2|31000.2|31030.2|30990.2|16
1724222100000|2024-08-21 06:35:00|31034.2|30994.2|31089.2|31049.2|31099.2|31059.2|31034.2|30994.2|17
1724222400000|2024-08-21 06:40:00|31090.2|31050.2|31090.2|31050.2|31100.2|31060.2|31079.2|31039.2|29
1724222700000|2024-08-21 06:45:00|31089.2|31049.2|31094.2|31054.2|31095.2|31055.2|31069.2|31029.2|27
1724223000000|2024-08-21 06:50:00|31095.2|31055.2|31094.2|31054.2|31110.2|31070.2|31094.2|31054.2|45
1724223300000|2024-08-21 06:55:00|31090.2|31050.2|31080.2|31040.2|31094.2|31054.2|31079.2|31039.2|28
1724223600000|2024-08-21 07:00:00|31074.2|31034.2|31080.2|31040.2|31100.2|31060.2|31069.2|31029.2|70
1724223900000|2024-08-21 07:05:00|31081.2|31041.2|31074.2|31034.2|31084.2|31044.2|31070.2|31030.2|21
1724224200000|2024-08-21 07:10:00|31075.2|31035.2|31085.2|31045.2|31094.2|31054.2|31064.2|31024.2|60
1724224500000|2024-08-21 07:15:00|31081.2|31041.2|31060.2|31020.2|31084.2|31044.2|31050.2|31010.2|25
1724224800000|2024-08-21 07:20:00|31064.2|31024.2|31050.2|31010.2|31065.2|31025.2|31049.2|31009.2|20
1724225100000|2024-08-21 07:25:00|31041.2|31001.2|31050.2|31010.2|31055.2|31015.2|31040.2|31000.2|19
1724225400000|2024-08-21 07:30:00|31051.2|31011.2|31074.2|31034.2|31074.2|31034.2|31050.2|31010.2|27
1724225700000|2024-08-21 07:35:00|31075.2|31035.2|31097.2|31057.2|31097.2|31057.2|31049.2|31009.2|356
1724226000000|2024-08-21 07:40:00|31098.2|31058.2|31082.2|31042.2|31098.2|31058.2|31077.2|31037.2|17
1724226300000|2024-08-21 07:45:00|31078.2|31038.2|31112.2|31072.2|31118.2|31078.2|31077.2|31037.2|28
1724226600000|2024-08-21 07:50:00|31108.2|31068.2|31122.2|31082.2|31122.2|31082.2|31102.2|31062.2|15
1724226900000|2024-08-21 07:55:00|31118.2|31078.2|31108.2|31068.2|31118.2|31078.2|31102.2|31062.2|15
1724227200000|2024-08-21 08:00:00|31103.2|31063.2|31118.2|31078.2|31118.2|31078.2|31099.2|31059.2|32
1724227500000|2024-08-21 08:05:00|31117.2|31077.2|31118.2|31078.2|31118.2|31078.2|31108.2|31068.2|7
1724227800000|2024-08-21 08:10:00|31127.2|31087.2|31128.2|31088.2|31138.2|31098.2|31108.2|31068.2|200
1724228100000|2024-08-21 08:15:00|31122.2|31082.2|31118.3|31078.3|31127.2|31087.2|31108.2|31068.2|50
1724228400000|2024-08-21 08:20:00|31117.2|31077.2|31108.3|31068.3|31123.3|31083.3|31103.3|31063.3|52
1724228700000|2024-08-21 08:25:00|31103.3|31063.3|31128.3|31088.3|31133.3|31093.3|31098.3|31058.3|173
1724229000000|2024-08-21 08:30:00|31127.3|31087.3|31133.3|31093.3|31133.3|31093.3|31119.3|31079.3|31
1724229300000|2024-08-21 08:35:00|31128.3|31088.3|31107.3|31067.3|31133.3|31093.3|31098.3|31058.3|25
1724229600000|2024-08-21 08:40:00|31102.3|31062.3|31107.3|31067.3|31117.3|31077.3|31102.3|31062.3|32
1724229900000|2024-08-21 08:45:00|31113.3|31073.3|31117.3|31077.3|31118.3|31078.3|31112.3|31072.3|19
1724230200000|2024-08-21 08:50:00|31112.3|31072.3|31107.3|31067.3|31117.3|31077.3|31103.3|31063.3|8
1724230500000|2024-08-21 08:55:00|31108.3|31068.3|31127.3|31087.3|31127.3|31087.3|31107.3|31067.3|80
1724230800000|2024-08-21 09:00:00|31122.3|31082.3|31108.3|31068.3|31137.3|31097.3|31108.3|31068.3|17
1724231100000|2024-08-21 09:05:00|31098.3|31058.3|31087.3|31047.3|31098.3|31058.3|31078.3|31038.3|44
1724231400000|2024-08-21 09:10:00|31082.3|31042.3|31062.3|31022.3|31082.3|31042.3|31058.3|31018.3|12
1724231700000|2024-08-21 09:15:00|31067.3|31027.3|31078.3|31038.3|31078.3|31038.3|31058.3|31018.3|12
1724232000000|2024-08-21 09:20:00|31077.3|31037.3|31078.3|31038.3|31083.3|31043.3|31068.3|31028.3|32
1724232300000|2024-08-21 09:25:00|31082.3|31042.3|31088.3|31048.3|31088.3|31048.3|31068.3|31028.3|17
1724232600000|2024-08-21 09:30:00|31098.3|31058.3|31102.3|31062.3|31118.3|31078.3|31098.3|31058.3|25
1724232900000|2024-08-21 09:35:00|31098.3|31058.3|31102.3|31062.3|31108.3|31068.3|31098.3|31058.3|5
1724233200000|2024-08-21 09:40:00|31098.3|31058.3|31098.3|31058.3|31098.3|31058.3|31087.3|31047.3|14
1724233500000|2024-08-21 09:45:00|31103.3|31063.3|31102.3|31062.3|31122.3|31082.3|31098.3|31058.3|36
1724233800000|2024-08-21 09:50:00|31107.3|31067.3|31108.3|31068.3|31108.3|31068.3|31098.3|31058.3|6
1724234100000|2024-08-21 09:55:00|31107.3|31067.3|31108.3|31068.3|31118.3|31078.3|31103.3|31063.3|36
1724234400000|2024-08-21 10:00:00|31098.3|31058.3|31098.4|31058.4|31109.4|31069.4|31098.3|31058.3|27
1724234700000|2024-08-21 10:05:00|31097.3|31057.3|31088.4|31048.4|31097.3|31057.3|31078.4|31038.4|33
1724235000000|2024-08-21 10:10:00|31087.3|31047.3|31108.4|31068.4|31117.3|31077.3|31087.3|31047.3|50
1724235300000|2024-08-21 10:15:00|31107.3|31067.3|31073.4|31033.4|31108.4|31068.4|31063.4|31023.4|69
1724235600000|2024-08-21 10:20:00|31078.4|31038.4|31073.4|31033.4|31078.4|31038.4|31063.4|31023.4|7
1724235900000|2024-08-21 10:25:00|31074.4|31034.4|31078.4|31038.4|31088.4|31048.4|31068.4|31028.4|30
1724236200000|2024-08-21 10:30:00|31088.4|31048.4|31087.4|31047.4|31088.4|31048.4|31078.4|31038.4|16
1724236500000|2024-08-21 10:35:00|31088.4|31048.4|31128.4|31088.4|31128.4|31088.4|31087.4|31047.4|40
1724236800000|2024-08-21 10:40:00|31129.4|31089.4|31118.4|31078.4|31137.4|31097.4|31118.4|31078.4|150
1724237100000|2024-08-21 10:45:00|31117.4|31077.4|31098.4|31058.4|31118.4|31078.4|31079.4|31039.4|59
1724237400000|2024-08-21 10:50:00|31099.4|31059.4|31088.4|31048.4|31107.4|31067.4|31077.4|31037.4|36
1724237700000|2024-08-21 10:55:00|31087.4|31047.4|31087.4|31047.4|31089.4|31049.4|31078.4|31038.4|16
1724238000000|2024-08-21 11:00:00|31088.4|31048.4|31088.4|31048.4|31098.4|31058.4|31088.4|31048.4|21
1724238300000|2024-08-21 11:05:00|31097.4|31057.4|31078.4|31038.4|31097.4|31057.4|31078.4|31038.4|18
1724238600000|2024-08-21 11:10:00|31088.4|31048.4|31088.4|31048.4|31098.4|31058.4|31068.4|31028.4|7
1724238900000|2024-08-21 11:15:00|31087.4|31047.4|31098.4|31058.4|31102.4|31062.4|31077.4|31037.4|24
1724239200000|2024-08-21 11:20:00|31097.4|31057.4|31112.4|31072.4|31127.4|31087.4|31097.4|31057.4|71
1724239500000|2024-08-21 11:25:00|31117.4|31077.4|31107.4|31067.4|31118.4|31078.4|31098.4|31058.4|100
1724239800000|2024-08-21 11:30:00|31102.4|31062.4|31127.4|31087.4|31128.4|31088.4|31093.4|31053.4|22
1724240100000|2024-08-21 11:35:00|31128.4|31088.4|31132.4|31092.4|31142.4|31102.4|31118.4|31078.4|30
1724240400000|2024-08-21 11:40:00|31137.4|31097.4|31147.4|31107.4|31157.4|31117.4|31137.4|31097.4|90
1724240700000|2024-08-21 11:45:00|31148.4|31108.4|31167.4|31127.4|31188.4|31148.4|31147.4|31107.4|108
1724241000000|2024-08-21 11:50:00|31168.5|31128.5|31153.5|31113.5|31168.5|31128.5|31139.5|31099.5|44
1724241300000|2024-08-21 11:55:00|31157.4|31117.4|31128.5|31088.5|31158.5|31118.5|31127.4|31087.4|14
1724241600000|2024-08-21 12:00:00|31133.5|31093.5|31137.5|31097.5|31138.5|31098.5|31127.4|31087.4|38
1724241900000|2024-08-21 12:05:00|31127.5|31087.5|31098.5|31058.5|31147.5|31107.5|31087.5|31047.5|73
1724242200000|2024-08-21 12:10:00|31097.5|31057.5|31027.5|30987.5|31107.5|31067.5|31008.5|30968.5|356
1724242500000|2024-08-21 12:15:00|31028.5|30988.5|31048.5|31008.5|31057.5|31017.5|31018.5|30978.5|75
1724242800000|2024-08-21 12:20:00|31043.5|31003.5|31058.5|31018.5|31107.5|31067.5|31043.5|31003.5|151
1724243100000|2024-08-21 12:25:00|31062.5|31022.5|31038.5|30998.5|31068.5|31028.5|31038.5|30998.5|115
1724243400000|2024-08-21 12:30:00|31028.5|30988.5|31057.5|31017.5|31057.5|31017.5|31018.5|30978.5|103
1724243700000|2024-08-21 12:35:00|31052.5|31012.5|31062.5|31022.5|31078.5|31038.5|31048.5|31008.5|55
1724244000000|2024-08-21 12:40:00|31066.5|31026.5|31052.5|31012.5|31068.5|31028.5|31047.5|31007.5|77
1724247000000|2024-08-21 13:30:00|31088.5|31048.5|31117.5|31077.5|31177.5|31137.5|31064.6|31024.6|1555
1724247300000|2024-08-21 13:35:00|31118.5|31078.5|31118.6|31078.6|31158.6|31118.6|31079.6|31039.6|464
1724247600000|2024-08-21 13:40:00|31119.6|31079.6|31167.5|31127.5|31179.6|31139.6|31083.6|31043.6|396
1724247900000|2024-08-21 13:45:00|31168.6|31128.6|31108.6|31068.6|31177.5|31137.5|31108.6|31068.6|585
1724248200000|2024-08-21 13:50:00|31107.5|31067.5|31049.6|31009.6|31118.6|31078.6|31038.6|30998.6|428
1724248500000|2024-08-21 13:55:00|31059.6|31019.6|31029.6|30989.6|31059.6|31019.6|31027.6|30987.6|289
1724248800000|2024-08-21 14:00:00|31018.6|30978.6|31049.6|31009.6|31077.6|31037.6|31014.6|30974.6|359
1724249100000|2024-08-21 14:05:00|31057.6|31017.6|31040.6|31000.6|31080.6|31040.6|31029.6|30989.6|385
1724249400000|2024-08-21 14:10:00|31039.6|30999.6|31058.6|31018.6|31069.6|31029.6|31031.6|30991.6|597
1724249700000|2024-08-21 14:15:00|31068.6|31028.6|31113.6|31073.6|31147.6|31107.6|31049.6|31009.6|231
1724250000000|2024-08-21 14:20:00|31118.6|31078.6|31079.6|31039.6|31129.6|31089.6|31077.6|31037.6|383
1724250300000|2024-08-21 14:25:00|31078.6|31038.6|31038.6|30998.6|31107.6|31067.6|31029.6|30989.6|322
1724250600000|2024-08-21 14:30:00|31037.6|30997.6|31057.6|31017.6|31057.6|31017.6|31007.6|30967.6|278
1724250900000|2024-08-21 14:35:00|31058.6|31018.6|31028.6|30988.6|31067.6|31027.6|31017.6|30977.6|239
1724251200000|2024-08-21 14:40:00|31027.6|30987.6|30999.6|30959.6|31038.6|30998.6|30989.6|30949.6|222
1724251500000|2024-08-21 14:45:00|31004.6|30964.6|30901.7|30861.7|31004.6|30964.6|30885.7|30845.7|332
1724251800000|2024-08-21 14:50:00|30909.6|30869.6|30899.6|30859.6|30909.6|30869.6|30859.6|30819.6|343
1724252100000|2024-08-21 14:55:00|30907.6|30867.6|30850.7|30810.7|30919.6|30879.6|30849.6|30809.6|308
1724252400000|2024-08-21 15:00:00|30851.7|30811.7|30911.7|30871.7|30944.7|30904.7|30830.7|30790.7|418
1724252700000|2024-08-21 15:05:00|30915.7|30875.7|30871.7|30831.7|30939.7|30899.7|30871.7|30831.7|261
1724253000000|2024-08-21 15:10:00|30876.7|30836.7|30925.7|30885.7|30935.7|30895.7|30841.7|30801.7|233
1724253300000|2024-08-21 15:15:00|30921.7|30881.7|30885.7|30845.7|30931.7|30891.7|30876.7|30836.7|362
1724253600000|2024-08-21 15:20:00|30886.7|30846.7|30949.7|30909.7|30949.7|30909.7|30871.7|30831.7|176
1724253900000|2024-08-21 15:25:00|30941.7|30901.7|30920.7|30880.7|30979.7|30939.7|30920.7|30880.7|194
1724254200000|2024-08-21 15:30:00|30921.7|30881.7|30920.7|30880.7|30951.7|30911.7|30911.7|30871.7|305
1724254500000|2024-08-21 15:35:00|30921.7|30881.7|30942.7|30902.7|30942.7|30902.7|30917.7|30877.7|286
1724254800000|2024-08-21 15:40:00|30932.7|30892.7|30935.7|30895.7|30941.7|30901.7|30920.7|30880.7|145
1724255100000|2024-08-21 15:45:00|30931.7|30891.7|30899.7|30859.7|30935.7|30895.7|30889.7|30849.7|191
1724255400000|2024-08-21 15:50:00|30900.7|30860.7|30891.7|30851.7|30930.7|30890.7|30890.7|30850.7|150
1724255700000|2024-08-21 15:55:00|30871.7|30831.7|30901.7|30861.7|30912.8|30872.8|30871.7|30831.7|265
1724256000000|2024-08-21 16:00:00|30902.8|30862.8|30891.8|30851.8|30903.8|30863.8|30851.8|30811.8|224
1724256300000|2024-08-21 16:05:00|30892.8|30852.8|30873.8|30833.8|30903.8|30863.8|30863.8|30823.8|191
1724256600000|2024-08-21 16:10:00|30877.8|30837.8|30773.8|30733.8|30883.8|30843.8|30773.8|30733.8|316
1724256900000|2024-08-21 16:15:00|30777.8|30737.8|30817.8|30777.8|30831.8|30791.8|30771.8|30731.8|255
1724257200000|2024-08-21 16:20:00|30822.8|30782.8|30832.8|30792.8|30843.8|30803.8|30822.8|30782.8|209
1724257500000|2024-08-21 16:25:00|30823.8|30783.8|30843.8|30803.8|30863.8|30823.8|30823.8|30783.8|104
1724257800000|2024-08-21 16:30:00|30842.8|30802.8|30821.8|30781.8|30852.8|30812.8|30821.8|30781.8|180
1724258100000|2024-08-21 16:35:00|30813.8|30773.8|30803.8|30763.8|30822.8|30782.8|30792.8|30752.8|153
1724258400000|2024-08-21 16:40:00|30802.8|30762.8|30802.8|30762.8|30807.8|30767.8|30767.8|30727.8|206
1724258700000|2024-08-21 16:45:00|30801.8|30761.8|30811.8|30771.8|30822.8|30782.8|30791.8|30751.8|218
1724259000000|2024-08-21 16:50:00|30813.8|30773.8|30851.8|30811.8|30861.8|30821.8|30806.8|30766.8|152
1724259300000|2024-08-21 16:55:00|30852.8|30812.8|30902.8|30862.8|30902.8|30862.8|30841.8|30801.8|180
1724259600000|2024-08-21 17:00:00|30901.8|30861.8|30893.9|30853.9|30912.8|30872.8|30872.8|30832.8|88
1724259900000|2024-08-21 17:05:00|30892.8|30852.8|30844.9|30804.9|30901.8|30861.8|30843.9|30803.9|395
1724260200000|2024-08-21 17:10:00|30843.9|30803.9|30794.9|30754.9|30849.9|30809.9|30794.9|30754.9|82
1724260500000|2024-08-21 17:15:00|30799.9|30759.9|30745.9|30705.9|30804.9|30764.9|30735.9|30695.9|138
1724260800000|2024-08-21 17:20:00|30753.9|30713.9|30763.9|30723.9|30774.9|30734.9|30733.9|30693.9|111
1724261100000|2024-08-21 17:25:00|30764.9|30724.9|30795.9|30755.9|30805.9|30765.9|30754.9|30714.9|226
1724261400000|2024-08-21 17:30:00|30793.9|30753.9|30844.9|30804.9|30854.9|30814.9|30774.9|30734.9|211
1724261700000|2024-08-21 17:35:00|30849.9|30809.9|30875.9|30835.9|30875.9|30835.9|30845.9|30805.9|131
1724262000000|2024-08-21 17:40:00|30874.9|30834.9|30826|30786|30874.9|30834.9|30824.9|30784.9|184
1724262300000|2024-08-21 17:45:00|30823.9|30783.9|30836|30796|30859.9|30819.9|30823.9|30783.9|175
1724262600000|2024-08-21 17:50:00|30839.9|30799.9|30884.9|30844.9|30893.9|30853.9|30834.9|30794.9|377
1724262900000|2024-08-21 17:55:00|30886|30846|30846|30806|30903.9|30863.9|30846|30806|199
1724263200000|2024-08-21 18:00:00|30844.9|30804.9|30883.9|30843.9|30883.9|30843.9|30844.9|30804.9|157
1724263500000|2024-08-21 18:05:00|30876|30836|30905|30865|30923.9|30883.9|30863.9|30823.9|301
1724263800000|2024-08-21 18:10:00|30903.9|30863.9|30931.9|30891.9|30931.9|30891.9|30883.9|30843.9|754
1724264100000|2024-08-21 18:15:00|30922.9|30882.9|31004.8|30964.8|31004.8|30964.8|30912.9|30872.9|716
1724284800000|2024-08-22 00:00:00|30966.2|30926.2|31000.2|30960.2|31012.2|30972.2|30931.2|30891.2|173
1724285100000|2024-08-22 00:05:00|31001.2|30961.2|30941.2|30901.2|31005.2|30965.2|30941.2|30901.2|20
1724285400000|2024-08-22 00:10:00|30937.3|30897.3|30901.2|30861.2|30942.3|30902.3|30901.2|30861.2|7
1724285700000|2024-08-22 00:15:00|30902.3|30862.3|30891.2|30851.2|30911.2|30871.2|30891.2|30851.2|16
1724286000000|2024-08-22 00:20:00|30895.2|30855.2|30867.3|30827.3|30911.2|30871.2|30867.3|30827.3|25
1724286300000|2024-08-22 00:25:00|30863.3|30823.3|30867.3|30827.3|30872.3|30832.3|30853.3|30813.3|27
1724286600000|2024-08-22 00:30:00|30872.3|30832.3|30873.3|30833.3|30892.3|30852.3|30872.3|30832.3|23
1724286900000|2024-08-22 00:35:00|30879.4|30839.4|30877.3|30837.3|30883.3|30843.3|30873.3|30833.3|8
1724287200000|2024-08-22 00:40:00|30887.3|30847.3|30883.3|30843.3|30887.3|30847.3|30882.3|30842.3|1
1724287500000|2024-08-22 00:45:00|30882.3|30842.3|30887.3|30847.3|30903.3|30863.3|30882.3|30842.3|15
1724287800000|2024-08-22 00:50:00|30891.3|30851.3|30867.3|30827.3|30892.3|30852.3|30867.3|30827.3|2
1724288100000|2024-08-22 00:55:00|30872.3|30832.3|30877.3|30837.3|30887.3|30847.3|30867.3|30827.3|4
1724288400000|2024-08-22 01:00:00|30873.3|30833.3|30887.3|30847.3|30903.3|30863.3|30857.3|30817.3|26
1724288700000|2024-08-22 01:05:00|30883.3|30843.3|30877.3|30837.3|30903.4|30863.4|30873.4|30833.4|31
1724289000000|2024-08-22 01:10:00|30873.4|30833.4|30867.3|30827.3|30892.3|30852.3|30863.4|30823.4|40
1724289300000|2024-08-22 01:15:00|30872.3|30832.3|30857.3|30817.3|30882.3|30842.3|30857.3|30817.3|10
1724289600000|2024-08-22 01:20:00|30862.3|30822.3|30877.3|30837.3|30882.3|30842.3|30862.3|30822.3|3
1724289900000|2024-08-22 01:25:00|30873.4|30833.4|30877.3|30837.3|30882.3|30842.3|30867.3|30827.3|6
1724290200000|2024-08-22 01:30:00|30878.4|30838.4|30867.3|30827.3|30882.3|30842.3|30863.4|30823.4|13
1724290500000|2024-08-22 01:35:00|30863.4|30823.4|30852.3|30812.3|30872.3|30832.3|30843.4|30803.4|5
1724290800000|2024-08-22 01:40:00|30847.3|30807.3|30897.4|30857.4|30902.4|30862.4|30847.3|30807.3|14
1724291100000|2024-08-22 01:45:00|30893.4|30853.4|30898.4|30858.4|30902.4|30862.4|30892.4|30852.4|1
1724291400000|2024-08-22 01:50:00|30897.4|30857.4|30893.4|30853.4|30902.4|30862.4|30893.4|30853.4|1
1724291700000|2024-08-22 01:55:00|30897.4|30857.4|30898.4|30858.4|30902.4|30862.4|30893.4|30853.4|1
1724292000000|2024-08-22 02:00:00|30902.4|30862.4|30877.4|30837.4|30913.4|30873.4|30867.4|30827.4|10
1724292300000|2024-08-22 02:05:00|30878.4|30838.4|30847.4|30807.4|30878.4|30838.4|30847.4|30807.4|4
1724292600000|2024-08-22 02:10:00|30843.4|30803.4|30859.5|30819.5|30868.4|30828.4|30843.4|30803.4|12
1724292900000|2024-08-22 02:15:00|30858.4|30818.4|30863.4|30823.4|30873.4|30833.4|30853.4|30813.4|7
1724293200000|2024-08-22 02:20:00|30867.4|30827.4|30872.4|30832.4|30872.4|30832.4|30863.4|30823.4|3
1724293500000|2024-08-22 02:25:00|30868.4|30828.4|30868.4|30828.4|30883.4|30843.4|30863.4|30823.4|4
1724293800000|2024-08-22 02:30:00|30872.4|30832.4|30877.4|30837.4|30883.4|30843.4|30862.4|30822.4|8
1724294100000|2024-08-22 02:35:00|30873.4|30833.4|30883.4|30843.4|30892.4|30852.4|30873.4|30833.4|17
1724294400000|2024-08-22 02:40:00|30888.4|30848.4|30893.5|30853.5|30912.4|30872.4|30887.4|30847.4|10
1724294700000|2024-08-22 02:45:00|30897.4|30857.4|30883.5|30843.5|30903.5|30863.5|30877.4|30837.4|3
1724295000000|2024-08-22 02:50:00|30877.4|30837.4|30888.5|30848.5|30893.5|30853.5|30874.5|30834.5|5
1724295300000|2024-08-22 02:55:00|30892.4|30852.4|30893.5|30853.5|30897.4|30857.4|30883.5|30843.5|3
1724295600000|2024-08-22 03:00:00|30897.4|30857.4|30859.5|30819.5|30897.4|30857.4|30858.5|30818.5|6
1724295900000|2024-08-22 03:05:00|30855.6|30815.6|30879.5|30839.5|30883.5|30843.5|30853.5|30813.5|2
1724296200000|2024-08-22 03:10:00|30883.5|30843.5|30903.5|30863.5|30913.5|30873.5|30879.5|30839.5|14
1724296500000|2024-08-22 03:15:00|30902.4|30862.4|30947.5|30907.5|30951.4|30911.4|30898.5|30858.5|17
1724296800000|2024-08-22 03:20:00|30943.5|30903.5|30953.5|30913.5|30967.5|30927.5|30943.5|30903.5|11
1724297100000|2024-08-22 03:25:00|30957.5|30917.5|30983.5|30943.5|30983.5|30943.5|30957.5|30917.5|4
1724297400000|2024-08-22 03:30:00|30982.5|30942.5|30957.5|30917.5|30982.5|30942.5|30953.5|30913.5|11
1724297700000|2024-08-22 03:35:00|30958.5|30918.5|30952.5|30912.5|30962.5|30922.5|30952.5|30912.5|0
1724298000000|2024-08-22 03:40:00|30947.5|30907.5|30947.5|30907.5|30953.5|30913.5|30943.5|30903.5|1
1724298300000|2024-08-22 03:45:00|30943.5|30903.5|30953.5|30913.5|30953.5|30913.5|30943.5|30903.5|2
1724298900000|2024-08-22 03:55:00|30952.5|30912.5|30948.5|30908.5|30953.5|30913.5|30948.5|30908.5|6
1724299200000|2024-08-22 04:00:00|30952.5|30912.5|30953.5|30913.5|30958.5|30918.5|30952.5|30912.5|0
1724299500000|2024-08-22 04:05:00|30948.5|30908.5|30948.5|30908.5|30948.5|30908.5|30948.5|30908.5|2
1724299800000|2024-08-22 04:10:00|30947.5|30907.5|30947.5|30907.5|30953.5|30913.5|30947.5|30907.5|2
1724300100000|2024-08-22 04:15:00|30948.6|30908.6|30953.6|30913.6|30953.6|30913.6|30948.6|30908.6|0
1724300400000|2024-08-22 04:20:00|30949.6|30909.6|30953.6|30913.6|30953.6|30913.6|30949.6|30909.6|1
1724300700000|2024-08-22 04:25:00|30954.6|30914.6|30953.6|30913.6|30954.6|30914.6|30953.6|30913.6|0
1724301000000|2024-08-22 04:30:00|30948.6|30908.6|30932.5|30892.5|30948.6|30908.6|30928.6|30888.6|18
1724301300000|2024-08-22 04:35:00|30931.5|30891.5|30913.6|30873.6|30931.5|30891.5|30913.6|30873.6|10
1724301600000|2024-08-22 04:40:00|30918.6|30878.6|30918.6|30878.6|30922.5|30882.5|30913.6|30873.6|2
1724301900000|2024-08-22 04:45:00|30922.5|30882.5|30912.5|30872.5|30923.6|30883.6|30912.5|30872.5|5
1724302200000|2024-08-22 04:50:00|30913.6|30873.6|30913.6|30873.6|30913.6|30873.6|30913.6|30873.6|0
1724302500000|2024-08-22 04:55:00|30912.5|30872.5|30922.6|30882.6|30922.6|30882.6|30912.5|30872.5|7
1724302800000|2024-08-22 05:00:00|30923.6|30883.6|30923.6|30883.6|30924.6|30884.6|30922.6|30882.6|1
1724303100000|2024-08-22 05:05:00|30922.6|30882.6|30893.6|30853.6|30922.6|30882.6|30893.6|30853.6|5
1724303400000|2024-08-22 05:10:00|30894.7|30854.7|30893.6|30853.6|30902.6|30862.6|30892.6|30852.6|10
1724303700000|2024-08-22 05:15:00|30894.7|30854.7|30893.6|30853.6|30894.7|30854.7|30893.6|30853.6|0
1724304000000|2024-08-22 05:20:00|30892.6|30852.6|30892.6|30852.6|30893.6|30853.6|30892.6|30852.6|3
1724304300000|2024-08-22 05:25:00|30893.6|30853.6|30898.6|30858.6|30902.6|30862.6|30893.6|30853.6|8
1724304600000|2024-08-22 05:30:00|30902.6|30862.6|30913.6|30873.6|30922.6|30882.6|30902.6|30862.6|10
1724304900000|2024-08-22 05:35:00|30912.6|30872.6|30922.6|30882.6|30932.6|30892.6|30912.6|30872.6|6
1724305200000|2024-08-22 05:40:00|30917.6|30877.6|30907.6|30867.6|30917.6|30877.6|30903.6|30863.6|3
1724305500000|2024-08-22 05:45:00|30912.6|30872.6|30892.6|30852.6|30912.6|30872.6|30892.6|30852.6|23
1724305800000|2024-08-22 05:50:00|30897.6|30857.6|30902.6|30862.6|30902.6|30862.6|30897.6|30857.6|3
1724306100000|2024-08-22 05:55:00|30907.6|30867.6|30883.7|30843.7|30907.6|30867.6|30882.6|30842.6|15
1724306400000|2024-08-22 06:00:00|30882.6|30842.6|30837.6|30797.6|30882.6|30842.6|30837.6|30797.6|22
1724306700000|2024-08-22 06:05:00|30838.7|30798.7|30837.6|30797.6|30838.7|30798.7|30822.6|30782.6|12
1724307000000|2024-08-22 06:10:00|30833.7|30793.7|30833.7|30793.7|30843.7|30803.7|30833.7|30793.7|6
1724307300000|2024-08-22 06:15:00|30834.7|30794.7|30837.6|30797.6|30852.6|30812.6|30833.7|30793.7|3
1724307600000|2024-08-22 06:20:00|30832.6|30792.6|30828.7|30788.7|30842.6|30802.6|30823.7|30783.7|3
1724307900000|2024-08-22 06:25:00|30827.6|30787.6|30803.7|30763.7|30832.6|30792.6|30798.7|30758.7|38
1724308200000|2024-08-22 06:30:00|30804.7|30764.7|30783.7|30743.7|30823.7|30783.7|30778.7|30738.7|61
1724308500000|2024-08-22 06:35:00|30793.7|30753.7|30792.7|30752.7|30798.7|30758.7|30783.7|30743.7|14
1724308800000|2024-08-22 06:40:00|30788.7|30748.7|30812.7|30772.7|30813.7|30773.7|30782.7|30742.7|26
1724309100000|2024-08-22 06:45:00|30813.7|30773.7|30798.7|30758.7|30813.7|30773.7|30792.7|30752.7|12
1724309400000|2024-08-22 06:50:00|30797.7|30757.7|30802.7|30762.7|30812.7|30772.7|30792.7|30752.7|5
1724309700000|2024-08-22 06:55:00|30803.7|30763.7|30822.7|30782.7|30823.7|30783.7|30802.7|30762.7|24
1724310000000|2024-08-22 07:00:00|30823.7|30783.7|30827.7|30787.7|30848.7|30808.7|30822.7|30782.7|36
1724310300000|2024-08-22 07:05:00|30824.8|30784.8|30803.7|30763.7|30824.8|30784.8|30803.7|30763.7|9
1724310600000|2024-08-22 07:10:00|30812.7|30772.7|30798.7|30758.7|30812.7|30772.7|30798.7|30758.7|8
1724310900000|2024-08-22 07:15:00|30803.7|30763.7|30797.7|30757.7|30812.7|30772.7|30793.7|30753.7|11
1724311200000|2024-08-22 07:20:00|30798.7|30758.7|30753.8|30713.8|30802.7|30762.7|30724.8|30684.8|100
1724311500000|2024-08-22 07:25:00|30749.8|30709.8|30738.8|30698.8|30764.8|30724.8|30738.8|30698.8|121
1724311800000|2024-08-22 07:30:00|30734.8|30694.8|30743.8|30703.8|30744.8|30704.8|30729.8|30689.8|7
1724312100000|2024-08-22 07:35:00|30749.8|30709.8|30763.8|30723.8|30764.8|30724.8|30748.8|30708.8|55
1724312400000|2024-08-22 07:40:00|30754.8|30714.8|30753.8|30713.8|30754.8|30714.8|30743.8|30703.8|57
1724312700000|2024-08-22 07:45:00|30748.8|30708.8|30758.8|30718.8|30758.8|30718.8|30744.8|30704.8|26
1724313000000|2024-08-22 07:50:00|30757.7|30717.7|30772.7|30732.7|30777.7|30737.7|30743.8|30703.8|22
1724313300000|2024-08-22 07:55:00|30773.8|30733.8|30763.8|30723.8|30782.7|30742.7|30762.7|30722.7|28
1724313600000|2024-08-22 08:00:00|30762.7|30722.7|30757.7|30717.7|30772.7|30732.7|30753.8|30713.8|21
1724313900000|2024-08-22 08:05:00|30761.7|30721.7|30763.8|30723.8|30767.7|30727.7|30753.8|30713.8|10
1724314200000|2024-08-22 08:10:00|30758.8|30718.8|30763.8|30723.8|30772.8|30732.8|30753.8|30713.8|19
1724314500000|2024-08-22 08:15:00|30759.9|30719.9|30733.8|30693.8|30772.8|30732.8|30733.8|30693.8|17
1724314800000|2024-08-22 08:20:00|30728.8|30688.8|30733.8|30693.8|30743.8|30703.8|30723.8|30683.8|32
1724315100000|2024-08-22 08:25:00|30732.8|30692.8|30713.8|30673.8|30732.8|30692.8|30713.8|30673.8|19
1724315400000|2024-08-22 08:30:00|30712.8|30672.8|30714.9|30674.9|30714.9|30674.9|30698.8|30658.8|56
1724315700000|2024-08-22 08:35:00|30724.9|30684.9|30742.8|30702.8|30742.8|30702.8|30714.9|30674.9|57
1724316000000|2024-08-22 08:40:00|30733.8|30693.8|30724.9|30684.9|30744.9|30704.9|30719.9|30679.9|58
1724316300000|2024-08-22 08:45:00|30723.8|30683.8|30704.9|30664.9|30724.9|30684.9|30694.9|30654.9|37
1724316600000|2024-08-22 08:50:00|30699.9|30659.9|30673.8|30633.8|30699.9|30659.9|30658.8|30618.8|102
1724316900000|2024-08-22 08:55:00|30674.9|30634.9|30664.9|30624.9|30674.9|30634.9|30659.9|30619.9|54
1724317200000|2024-08-22 09:00:00|30659.9|30619.9|30664.9|30624.9|30673.9|30633.9|30654.9|30614.9|30
1724317500000|2024-08-22 09:05:00|30663.9|30623.9|30674.9|30634.9|30676|30636|30659.9|30619.9|29
1724317800000|2024-08-22 09:10:00|30666|30626|30676|30636|30677|30637|30666|30626|10
1724318100000|2024-08-22 09:15:00|30674.9|30634.9|30684.9|30644.9|30684.9|30644.9|30666|30626|18
1724318400000|2024-08-22 09:20:00|30676|30636|30696|30656|30696|30656|30674.9|30634.9|86
1724318700000|2024-08-22 09:25:00|30699.9|30659.9|30689.9|30649.9|30706|30666|30683.9|30643.9|41
1724319000000|2024-08-22 09:30:00|30683.9|30643.9|30674.9|30634.9|30688.9|30648.9|30673.9|30633.9|33
1724319300000|2024-08-22 09:35:00|30678.9|30638.9|30664.9|30624.9|30688.9|30648.9|30664.9|30624.9|9
1724319600000|2024-08-22 09:40:00|30663.9|30623.9|30650|30610|30673.9|30633.9|30649.9|30609.9|30
1724319900000|2024-08-22 09:45:00|30645|30605|30653.9|30613.9|30663.9|30623.9|30645|30605|31
1724320200000|2024-08-22 09:50:00|30655|30615|30655|30615|30668.9|30628.9|30653.9|30613.9|16
1724320500000|2024-08-22 09:55:00|30653.9|30613.9|30663.9|30623.9|30673.9|30633.9|30653.9|30613.9|24
1724320800000|2024-08-22 10:00:00|30662.9|30622.9|30668.9|30628.9|30678.9|30638.9|30653.9|30613.9|94
1724321100000|2024-08-22 10:05:00|30665|30625|30638.9|30598.9|30668.9|30628.9|30633.9|30593.9|108
1724321400000|2024-08-22 10:10:00|30640|30600|30640|30600|30647.9|30607.9|30635|30595|32
1724321700000|2024-08-22 10:15:00|30638.9|30598.9|30630|30590|30645|30605|30630|30590|20
1724322000000|2024-08-22 10:20:00|30633.9|30593.9|30640|30600|30645|30605|30630|30590|18
1724322300000|2024-08-22 10:25:00|30643.9|30603.9|30640|30600|30645|30605|30640|30600|5
1724322600000|2024-08-22 10:30:00|30638.9|30598.9|30625|30585|30638.9|30598.9|30625|30585|58
1724322900000|2024-08-22 10:35:00|30619|30579|30640|30600|30644|30604|30619|30579|27
1724323200000|2024-08-22 10:40:00|30635|30595|30641.1|30601.1|30655|30615|30635|30595|59
1724323500000|2024-08-22 10:45:00|30642.1|30602.1|30647.1|30607.1|30655|30615|30641.1|30601.1|41
1724323800000|2024-08-22 10:50:00|30646.1|30606.1|30621.1|30581.1|30647.1|30607.1|30621.1|30581.1|18
1724324100000|2024-08-22 10:55:00|30617.1|30577.1|30616.1|30576.1|30625|30585|30615|30575|29
1724324400000|2024-08-22 11:00:00|30621.1|30581.1|30596.1|30556.1|30626.1|30586.1|30595|30555|80
1724324700000|2024-08-22 11:05:00|30595|30555|30620|30580|30627.2|30587.2|30595|30555|74
1724325000000|2024-08-22 11:10:00|30621.1|30581.1|30596.1|30556.1|30621.1|30581.1|30595|30555|69
1724325300000|2024-08-22 11:15:00|30601.1|30561.1|30586.1|30546.1|30605.1|30565.1|30586.1|30546.1|26
1724325600000|2024-08-22 11:20:00|30587.2|30547.2|30595.1|30555.1|30605.1|30565.1|30585.1|30545.1|113
1724325900000|2024-08-22 11:25:00|30594|30554|30581.1|30541.1|30595.1|30555.1|30576.1|30536.1|47
1724326200000|2024-08-22 11:30:00|30585.1|30545.1|30570.1|30530.1|30594|30554|30565.1|30525.1|166
1724326500000|2024-08-22 11:35:00|30571.1|30531.1|30585.1|30545.1|30586.1|30546.1|30571.1|30531.1|53
1724326800000|2024-08-22 11:40:00|30584|30544|30580.1|30540.1|30590.1|30550.1|30575.1|30535.1|98
1724327100000|2024-08-22 11:45:00|30584|30544|30585.1|30545.1|30595.1|30555.1|30580.1|30540.1|41
1724327400000|2024-08-22 11:50:00|30586.1|30546.1|30615.1|30575.1|30620.1|30580.1|30585.1|30545.1|44
1724327700000|2024-08-22 11:55:00|30620.1|30580.1|30601.2|30561.2|30620.1|30580.1|30595.1|30555.1|34
1724328000000|2024-08-22 12:00:00|30600.1|30560.1|30565.1|30525.1|30604|30564|30565.1|30525.1|100
1724328300000|2024-08-22 12:05:00|30560.1|30520.1|30516.2|30476.2|30561.2|30521.2|30515.1|30475.1|210
1724328600000|2024-08-22 12:10:00|30515.1|30475.1|30535.1|30495.1|30536.2|30496.2|30505.1|30465.1|73
1724328900000|2024-08-22 12:15:00|30536.2|30496.2|30515.1|30475.1|30554.1|30514.1|30515.1|30475.1|121
1724329200000|2024-08-22 12:20:00|30516.2|30476.2|30525.1|30485.1|30539.1|30499.1|30516.2|30476.2|272
1724329500000|2024-08-22 12:25:00|30526.2|30486.2|30549.1|30509.1|30549.1|30509.1|30517.2|30477.2|65
1724329800000|2024-08-22 12:30:00|30553|30513|30525.1|30485.1|30555.1|30515.1|30521.2|30481.2|127
1724330100000|2024-08-22 12:35:00|30530.1|30490.1|30554.1|30514.1|30563|30523|30529.1|30489.1|61
1724330400000|2024-08-22 12:40:00|30550.1|30510.1|30570.1|30530.1|30584.1|30544.1|30545.1|30505.1|61
1724333400000|2024-08-22 13:30:00|30524.1|30484.1|30632|30592|30642|30602|30495.2|30455.2|1237
1724333700000|2024-08-22 13:35:00|30631|30591|30549.9|30509.9|30649.9|30609.9|30539.9|30499.9|688
1724334000000|2024-08-22 13:40:00|30559.9|30519.9|30553.9|30513.9|30628.9|30588.9|30549.9|30509.9|422
1724334300000|2024-08-22 13:45:00|30557.8|30517.8|30564.9|30524.9|30588.9|30548.9|30538.9|30498.9|301
1724334600000|2024-08-22 13:50:00|30561|30521|30531|30491|30571|30531|30508.9|30468.9|367
1724334900000|2024-08-22 13:55:00|30529.9|30489.9|30564.9|30524.9|30569.9|30529.9|30511|30471|392
1724335200000|2024-08-22 14:00:00|30568.9|30528.9|30528.9|30488.9|30579.9|30539.9|30528.9|30488.9|444
1724335500000|2024-08-22 14:05:00|30533.9|30493.9|30509.9|30469.9|30558.9|30518.9|30509.9|30469.9|404
1724335800000|2024-08-22 14:10:00|30514.9|30474.9|30508.9|30468.9|30548.9|30508.9|30508.9|30468.9|611
1724336100000|2024-08-22 14:15:00|30511|30471|30482.1|30442.1|30511|30471|30462.1|30422.1|232
1724336400000|2024-08-22 14:20:00|30481|30441|30451|30411|30482.1|30442.1|30451|30411|635
1724336700000|2024-08-22 14:25:00|30442.1|30402.1|30471|30431|30511|30471|30442.1|30402.1|304
1724337000000|2024-08-22 14:30:00|30476|30436|30431|30391|30490|30450|30413.1|30373.1|501
1724337300000|2024-08-22 14:35:00|30432.1|30392.1|30402.1|30362.1|30443.2|30403.2|30401|30361|400
1724337600000|2024-08-22 14:40:00|30397.1|30357.1|30353.2|30313.2|30417.1|30377.1|30353.2|30313.2|304
1724337900000|2024-08-22 14:45:00|30351|30311|30372.1|30332.1|30382.1|30342.1|30347.1|30307.1|499
1724338200000|2024-08-22 14:50:00|30371|30331|30431|30391|30432.1|30392.1|30362.1|30322.1|281
1724338500000|2024-08-22 14:55:00|30422.1|30382.1|30392.1|30352.1|30422.1|30382.1|30373.2|30333.2|471
1724338800000|2024-08-22 15:00:00|30393.2|30353.2|30402.1|30362.1|30421.1|30381.1|30391.1|30351.1|267
1724339100000|2024-08-22 15:05:00|30403.2|30363.2|30363.2|30323.2|30432.1|30392.1|30362.1|30322.1|359
1724339400000|2024-08-22 15:10:00|30362.1|30322.1|30363.2|30323.2|30381.1|30341.1|30313.2|30273.2|441
1724339700000|2024-08-22 15:15:00|30362.1|30322.1|30393.2|30353.2|30432.1|30392.1|30352.1|30312.1|433
1724340000000|2024-08-22 15:20:00|30392.1|30352.1|30383.2|30343.2|30403.2|30363.2|30382.1|30342.1|230
1724340300000|2024-08-22 15:25:00|30387.1|30347.1|30367.1|30327.1|30392.1|30352.1|30353.2|30313.2|165
1724340600000|2024-08-22 15:30:00|30363.2|30323.2|30401.1|30361.1|30411.1|30371.1|30352.1|30312.1|317
1724340900000|2024-08-22 15:35:00|30402.1|30362.1|30437.2|30397.2|30461.1|30421.1|30391.1|30351.1|215
1724341200000|2024-08-22 15:40:00|30441.1|30401.1|30403.2|30363.2|30442.2|30402.2|30393.2|30353.2|114
1724341500000|2024-08-22 15:45:00|30407.2|30367.2|30383.2|30343.2|30423.2|30383.2|30352.2|30312.2|326
1724341800000|2024-08-22 15:50:00|30392.2|30352.2|30406.1|30366.1|30411.1|30371.1|30373.2|30333.2|210
1724342100000|2024-08-22 15:55:00|30402.2|30362.2|30441.1|30401.1|30451.1|30411.1|30383.2|30343.2|226
1724342400000|2024-08-22 16:00:00|30437.2|30397.2|30461.1|30421.1|30491.1|30451.1|30437.2|30397.2|350
1724342700000|2024-08-22 16:05:00|30462.2|30422.2|30461.1|30421.1|30491.1|30451.1|30451.1|30411.1|202
1724343000000|2024-08-22 16:10:00|30457.2|30417.2|30467.2|30427.2|30476.1|30436.1|30442.2|30402.2|205
1724343300000|2024-08-22 16:15:00|30471.1|30431.1|30433.3|30393.3|30471.1|30431.1|30427.2|30387.2|176
1724343600000|2024-08-22 16:20:00|30432.2|30392.2|30491.1|30451.1|30509|30469|30421.1|30381.1|397
1724343900000|2024-08-22 16:25:00|30481.1|30441.1|30519|30479|30535.1|30495.1|30481.1|30441.1|462
1724344200000|2024-08-22 16:30:00|30520.1|30480.1|30559|30519|30565.1|30525.1|30509|30469|211
1724344500000|2024-08-22 16:35:00|30565.1|30525.1|30549|30509|30589|30549|30529|30489|420
1724344800000|2024-08-22 16:40:00|30540.1|30500.1|30495.1|30455.1|30544|30504|30480.1|30440.1|497
1724345100000|2024-08-22 16:45:00|30499|30459|30499|30459|30509|30469|30470.1|30430.1|163
1724345400000|2024-08-22 16:50:00|30495.1|30455.1|30505.1|30465.1|30520.1|30480.1|30480.1|30440.1|138
1724345700000|2024-08-22 16:55:00|30501.2|30461.2|30539|30499|30539|30499|30500.1|30460.1|412
1724346000000|2024-08-22 17:00:00|30535.1|30495.1|30539|30499|30539|30499|30524|30484|112
1724346300000|2024-08-22 17:05:00|30549|30509|30519.1|30479.1|30551.2|30511.2|30509.1|30469.1|88
1724346600000|2024-08-22 17:10:00|30520.1|30480.1|30509.1|30469.1|30530.1|30490.1|30501.2|30461.2|259
1724346900000|2024-08-22 17:15:00|30501.2|30461.2|30480.1|30440.1|30501.2|30461.2|30441.2|30401.2|361
1724347200000|2024-08-22 17:20:00|30479.1|30439.1|30439.1|30399.1|30480.1|30440.1|30439.1|30399.1|130
1724347500000|2024-08-22 17:25:00|30435.1|30395.1|30439.1|30399.1|30460.1|30420.1|30435.1|30395.1|130
1724347800000|2024-08-22 17:30:00|30440.1|30400.1|30429.1|30389.1|30449.1|30409.1|30429.1|30389.1|164
1724348100000|2024-08-22 17:35:00|30430.1|30390.1|30421.2|30381.2|30439.1|30399.1|30415.1|30375.1|309
1724348400000|2024-08-22 17:40:00|30420.1|30380.1|30434.1|30394.1|30439.1|30399.1|30420.1|30380.1|125
1724348700000|2024-08-22 17:45:00|30430.1|30390.1|30465.2|30425.2|30479.1|30439.1|30429.1|30389.1|220
1724349000000|2024-08-22 17:50:00|30461.2|30421.2|30455.2|30415.2|30475.2|30435.2|30449.1|30409.1|118
1724349300000|2024-08-22 17:55:00|30451.2|30411.2|30459.1|30419.1|30468|30428|30449.1|30409.1|217
1724349600000|2024-08-22 18:00:00|30460.2|30420.2|30445.2|30405.2|30461.2|30421.2|30435.2|30395.2|273
1724349900000|2024-08-22 18:05:00|30449.1|30409.1|30439.1|30399.1|30451.2|30411.2|30429.1|30389.1|353
1724350200000|2024-08-22 18:10:00|30440.2|30400.2|30458|30418|30469.1|30429.1|30431.2|30391.2|1038
1724350500000|2024-08-22 18:15:00|30457|30417|30492|30452|30497|30457|30457|30417|597
1724371200000|2024-08-23 00:00:00|30468.4|30428.4|30554.4|30514.4|30558.4|30518.4|30468.4|30428.4|120
1724371500000|2024-08-23 00:05:00|30553.4|30513.4|30548.4|30508.4|30578.4|30538.4|30548.4|30508.4|20
1724371800000|2024-08-23 00:10:00|30558.4|30518.4|30602.3|30562.3|30602.3|30562.3|30553.4|30513.4|85
1724372100000|2024-08-23 00:15:00|30603.4|30563.4|30594.4|30554.4|30603.4|30563.4|30584.4|30544.4|24
1724372400000|2024-08-23 00:20:00|30598.4|30558.4|30598.4|30558.4|30609.4|30569.4|30598.4|30558.4|26
1724372700000|2024-08-23 00:25:00|30599.5|30559.5|30580.5|30540.5|30599.5|30559.5|30580.5|30540.5|125
1724373000000|2024-08-23 00:30:00|30590.5|30550.5|30569.5|30529.5|30590.5|30550.5|30541.6|30501.6|55
1724373300000|2024-08-23 00:35:00|30560.5|30520.5|30580.5|30540.5|30584.5|30544.5|30551.6|30511.6|5
1724373600000|2024-08-23 00:40:00|30579.5|30539.5|30556.6|30516.6|30584.5|30544.5|30550.5|30510.5|36
1724373900000|2024-08-23 00:45:00|30555.5|30515.5|30554.5|30514.5|30570.5|30530.5|30550.5|30510.5|10
1724374200000|2024-08-23 00:50:00|30551.6|30511.6|30565.6|30525.6|30570.6|30530.6|30551.6|30511.6|6
1724374500000|2024-08-23 00:55:00|30566.6|30526.6|30584.5|30544.5|30584.5|30544.5|30559.5|30519.5|21
1724374800000|2024-08-23 01:00:00|30580.6|30540.6|30574.5|30534.5|30594.5|30554.5|30574.5|30534.5|21
1724375100000|2024-08-23 01:05:00|30570.6|30530.6|30584.5|30544.5|30585.6|30545.6|30570.6|30530.6|19
1724375400000|2024-08-23 01:10:00|30589.5|30549.5|30600.6|30560.6|30600.6|30560.6|30570.6|30530.6|20
1724375700000|2024-08-23 01:15:00|30609.5|30569.5|30634.5|30594.5|30639.5|30599.5|30595.6|30555.6|39
1724376000000|2024-08-23 01:20:00|30629.5|30589.5|30619.5|30579.5|30649.5|30609.5|30619.5|30579.5|30
1724376300000|2024-08-23 01:25:00|30609.5|30569.5|30629.5|30589.5|30640.6|30600.6|30609.5|30569.5|17
1724376600000|2024-08-23 01:30:00|30624.5|30584.5|30624.5|30584.5|30644.5|30604.5|30624.5|30584.5|19
1724376900000|2024-08-23 01:35:00|30629.5|30589.5|30619.5|30579.5|30629.5|30589.5|30619.5|30579.5|3
1724377200000|2024-08-23 01:40:00|30620.6|30580.6|30639.5|30599.5|30639.5|30599.5|30604.5|30564.5|46
1724377500000|2024-08-23 01:45:00|30638.4|30598.4|30633.5|30593.5|30649.5|30609.5|30633.4|30593.4|13
1724377800000|2024-08-23 01:50:00|30634.5|30594.5|30599.5|30559.5|30638.5|30598.5|30598.5|30558.5|4
1724378100000|2024-08-23 01:55:00|30598.5|30558.5|30604.5|30564.5|30608.5|30568.5|30588.5|30548.5|8
1724378400000|2024-08-23 02:00:00|30608.5|30568.5|30628.5|30588.5|30638.5|30598.5|30598.5|30558.5|22
1724378700000|2024-08-23 02:05:00|30624.5|30584.5|30598.5|30558.5|30628.5|30588.5|30598.5|30558.5|2
1724379000000|2024-08-23 02:10:00|30602.4|30562.4|30593.5|30553.5|30608.5|30568.5|30593.5|30553.5|3
1724379300000|2024-08-23 02:15:00|30592.4|30552.4|30598.5|30558.5|30608.5|30568.5|30592.4|30552.4|4
1724379600000|2024-08-23 02:20:00|30599.6|30559.6|30602.4|30562.4|30608.5|30568.5|30598.5|30558.5|7
1724379900000|2024-08-23 02:25:00|30604.6|30564.6|30602.4|30562.4|30608.5|30568.5|30593.5|30553.5|1
1724380200000|2024-08-23 02:30:00|30598.5|30558.5|30588.5|30548.5|30602.4|30562.4|30588.5|30548.5|7
1724380500000|2024-08-23 02:35:00|30584.6|30544.6|30598.5|30558.5|30598.5|30558.5|30578.5|30538.5|74
1724380800000|2024-08-23 02:40:00|30599.6|30559.6|30593.5|30553.5|30599.6|30559.6|30588.5|30548.5|26
1724381100000|2024-08-23 02:45:00|30594.6|30554.6|30623.5|30583.5|30629.6|30589.6|30594.6|30554.6|14
1724381400000|2024-08-23 02:50:00|30618.5|30578.5|30633.5|30593.5|30633.5|30593.5|30618.5|30578.5|10
1724381700000|2024-08-23 02:55:00|30629.6|30589.6|30633.5|30593.5|30633.5|30593.5|30614.6|30574.6|10
1724382000000|2024-08-23 03:00:00|30632.4|30592.4|30623.5|30583.5|30633.5|30593.5|30617.4|30577.4|74
1724382300000|2024-08-23 03:05:00|30627.4|30587.4|30627.4|30587.4|30637.4|30597.4|30619.6|30579.6|16
1724382600000|2024-08-23 03:10:00|30622.4|30582.4|30633.5|30593.5|30633.5|30593.5|30622.4|30582.4|4
1724382900000|2024-08-23 03:15:00|30632.4|30592.4|30639.6|30599.6|30639.6|30599.6|30627.4|30587.4|11
1724383200000|2024-08-23 03:20:00|30638.5|30598.5|30622.5|30582.5|30638.5|30598.5|30613.5|30573.5|16
1724383500000|2024-08-23 03:25:00|30618.5|30578.5|30613.5|30573.5|30627.5|30587.5|30609.6|30569.6|2
1724383800000|2024-08-23 03:30:00|30608.5|30568.5|30592.5|30552.5|30608.5|30568.5|30592.5|30552.5|8
1724384100000|2024-08-23 03:35:00|30593.5|30553.5|30598.5|30558.5|30598.5|30558.5|30587.5|30547.5|4
1724384400000|2024-08-23 03:40:00|30597.5|30557.5|30578.6|30538.6|30598.5|30558.5|30577.5|30537.5|7
1724384700000|2024-08-23 03:45:00|30577.5|30537.5|30577.5|30537.5|30587.5|30547.5|30577.5|30537.5|5
1724385000000|2024-08-23 03:50:00|30578.6|30538.6|30578.6|30538.6|30579.6|30539.6|30569.6|30529.6|7
1724385300000|2024-08-23 03:55:00|30579.6|30539.6|30567.5|30527.5|30579.6|30539.6|30567.5|30527.5|8
1724385600000|2024-08-23 04:00:00|30568.6|30528.6|30573.6|30533.6|30577.5|30537.5|30567.5|30527.5|5
1724385900000|2024-08-23 04:05:00|30569.7|30529.7|30569.7|30529.7|30578.6|30538.6|30569.7|30529.7|6
1724386200000|2024-08-23 04:10:00|30573.6|30533.6|30573.6|30533.6|30578.6|30538.6|30573.6|30533.6|7
1724386500000|2024-08-23 04:15:00|30574.7|30534.7|30568.6|30528.6|30578.6|30538.6|30568.6|30528.6|7
1724386800000|2024-08-23 04:20:00|30574.7|30534.7|30579.7|30539.7|30579.7|30539.7|30569.7|30529.7|9
1724387100000|2024-08-23 04:25:00|||||||||3
1724387400000|2024-08-23 04:30:00|30578.6|30538.6|30578.6|30538.6|30579.7|30539.7|30578.6|30538.6|2
1724387700000|2024-08-23 04:35:00|30577.5|30537.5|30573.6|30533.6|30578.6|30538.6|30573.6|30533.6|5
1724388000000|2024-08-23 04:40:00|30574.7|30534.7|30569.7|30529.7|30574.7|30534.7|30568.6|30528.6|2
1724388300000|2024-08-23 04:45:00|30568.6|30528.6|30564.7|30524.7|30568.6|30528.6|30563.6|30523.6|6
1724388600000|2024-08-23 04:50:00|30568.6|30528.6|30568.6|30528.6|30568.6|30528.6|30564.7|30524.7|1
1724388900000|2024-08-23 04:55:00|30563.6|30523.6|30563.6|30523.6|30569.7|30529.7|30563.6|30523.6|9
1724389200000|2024-08-23 05:00:00|30559.7|30519.7|30559.7|30519.7|30568.6|30528.6|30559.7|30519.7|3
1724389500000|2024-08-23 05:05:00|30557.5|30517.5|30563.6|30523.6|30563.6|30523.6|30549.7|30509.7|24
1724389800000|2024-08-23 05:10:00|30559.7|30519.7|30558.6|30518.6|30559.7|30519.7|30549.7|30509.7|4
1724390100000|2024-08-23 05:15:00|30554.7|30514.7|30558.6|30518.6|30559.7|30519.7|30549.7|30509.7|12
1724390400000|2024-08-23 05:20:00|30559.7|30519.7|30567.6|30527.6|30567.6|30527.6|30558.6|30518.6|11
1724390700000|2024-08-23 05:25:00|30563.6|30523.6|30554.7|30514.7|30563.6|30523.6|30547.6|30507.6|14
1724391000000|2024-08-23 05:30:00|30549.7|30509.7|30573.7|30533.7|30577.6|30537.6|30548.6|30508.6|17
1724391300000|2024-08-23 05:35:00|30577.6|30537.6|30583.7|30543.7|30583.7|30543.7|30573.7|30533.7|27
1724391600000|2024-08-23 05:40:00|30587.6|30547.6|30593.7|30553.7|30593.7|30553.7|30577.6|30537.6|14
1724391900000|2024-08-23 05:45:00|30592.6|30552.6|30603.7|30563.7|30603.7|30563.7|30587.6|30547.6|19
1724392200000|2024-08-23 05:50:00|30597.6|30557.6|30602.6|30562.6|30608.7|30568.7|30597.6|30557.6|10
1724392500000|2024-08-23 05:55:00|30597.6|30557.6|30584.8|30544.8|30599.8|30559.8|30578.7|30538.7|22
1724392800000|2024-08-23 06:00:00|30588.7|30548.7|30588.7|30548.7|30589.8|30549.8|30573.7|30533.7|15
1724393100000|2024-08-23 06:05:00|30584.8|30544.8|30563.7|30523.7|30588.7|30548.7|30558.7|30518.7|13
1724393400000|2024-08-23 06:10:00|30562.6|30522.6|30552.6|30512.6|30563.7|30523.7|30538.7|30498.7|13
1724393700000|2024-08-23 06:15:00|30548.7|30508.7|30529.8|30489.8|30548.7|30508.7|30528.7|30488.7|8
1724394000000|2024-08-23 06:20:00|30533.7|30493.7|30553.7|30513.7|30558.7|30518.7|30533.7|30493.7|9
1724394300000|2024-08-23 06:25:00|30549.8|30509.8|30543.7|30503.7|30549.8|30509.8|30533.7|30493.7|20
1724394600000|2024-08-23 06:30:00|30542.6|30502.6|30533.7|30493.7|30548.7|30508.7|30533.7|30493.7|9
1724394900000|2024-08-23 06:35:00|30534.8|30494.8|30524.8|30484.8|30543.7|30503.7|30523.7|30483.7|7
1724395200000|2024-08-23 06:40:00|30528.7|30488.7|30532.6|30492.6|30533.7|30493.7|30518.7|30478.7|23
1724395500000|2024-08-23 06:45:00|30528.7|30488.7|30508.7|30468.7|30532.6|30492.6|30508.7|30468.7|11
1724395800000|2024-08-23 06:50:00|30503.7|30463.7|30488.7|30448.7|30503.7|30463.7|30480.9|30440.9|34
1724396100000|2024-08-23 06:55:00|30489.8|30449.8|30475.9|30435.9|30494.8|30454.8|30475.9|30435.9|44
1724396400000|2024-08-23 07:00:00|30474.8|30434.8|30494.8|30454.8|30498.7|30458.7|30474.8|30434.8|12
1724396700000|2024-08-23 07:05:00|30499.8|30459.8|30513.7|30473.7|30513.7|30473.7|30484.8|30444.8|25
1724397000000|2024-08-23 07:10:00|30514.8|30474.8|30503.7|30463.7|30523.7|30483.7|30503.7|30463.7|16
1724397300000|2024-08-23 07:15:00|30499.8|30459.8|30504.8|30464.8|30508.7|30468.7|30498.7|30458.7|15
1724397600000|2024-08-23 07:20:00|30503.7|30463.7|30484.8|30444.8|30503.7|30463.7|30484.8|30444.8|8
1724397900000|2024-08-23 07:25:00|30488.7|30448.7|30469.8|30429.8|30488.7|30448.7|30459.8|30419.8|17
1724398200000|2024-08-23 07:30:00|30464.8|30424.8|30448.8|30408.8|30464.8|30424.8|30429.8|30389.8|61
1724398500000|2024-08-23 07:35:00|30444.8|30404.8|30469.9|30429.9|30472|30432|30444.8|30404.8|44
1724398800000|2024-08-23 07:40:00|30465.9|30425.9|30469.9|30429.9|30470.9|30430.9|30462|30422|11
1724399100000|2024-08-23 07:45:00|30465.9|30425.9|30469.9|30429.9|30470.9|30430.9|30455.9|30415.9|17
1724399400000|2024-08-23 07:50:00|30464.9|30424.9|30459.9|30419.9|30469.9|30429.9|30451|30411|12
1724399700000|2024-08-23 07:55:00|30458.8|30418.8|30434.9|30394.9|30459.9|30419.9|30434.9|30394.9|31
1724400000000|2024-08-23 08:00:00|30438.8|30398.8|30434.9|30394.9|30441|30401|30431|30391|15
1724400300000|2024-08-23 08:05:00|30439.9|30399.9|30426|30386|30439.9|30399.9|30426|30386|17
1724400600000|2024-08-23 08:10:00|30414.9|30374.9|30424.9|30384.9|30429.9|30389.9|30409.9|30369.9|72
1724400900000|2024-08-23 08:15:00|30421|30381|30424.9|30384.9|30429.9|30389.9|30414.9|30374.9|11
1724401200000|2024-08-23 08:20:00|30419.9|30379.9|30392.1|30352.1|30424.9|30384.9|30389.9|30349.9|136
1724401500000|2024-08-23 08:25:00|30391|30351|30391|30351|30399.9|30359.9|30389.9|30349.9|37
1724401800000|2024-08-23 08:30:00|30386|30346|30391|30351|30392.1|30352.1|30386|30346|18
1724402100000|2024-08-23 08:35:00|30389.9|30349.9|30401|30361|30402.1|30362.1|30386|30346|103
1724402400000|2024-08-23 08:40:00|30399.9|30359.9|30411|30371|30412.1|30372.1|30399.9|30359.9|22
1724402700000|2024-08-23 08:45:00|30406|30366|30396|30356|30411|30371|30394.9|30354.9|72
1724403000000|2024-08-23 08:50:00|30392.1|30352.1|30396|30356|30401|30361|30391|30351|66
1724403300000|2024-08-23 08:55:00|30392.1|30352.1|30379.9|30339.9|30399.9|30359.9|30371|30331|16
1724403600000|2024-08-23 09:00:00|30376|30336|30396|30356|30396|30356|30376|30336|17
1724403900000|2024-08-23 09:05:00|30391|30351|30386|30346|30391|30351|30381|30341|14
1724404200000|2024-08-23 09:10:00|30389.9|30349.9|30369.9|30329.9|30389.9|30349.9|30361|30321|55
1724404500000|2024-08-23 09:15:00|30371|30331|30379.9|30339.9|30379.9|30339.9|30364.9|30324.9|28
1724404800000|2024-08-23 09:20:00|30374.9|30334.9|30359.9|30319.9|30379.9|30339.9|30359.9|30319.9|81
1724405100000|2024-08-23 09:25:00|30361|30321|30375|30335|30380|30340|30359.9|30319.9|30
1724405400000|2024-08-23 09:30:00|30370|30330|30370|30330|30370|30330|30360|30320|25
1724405700000|2024-08-23 09:35:00|30366|30326|30330|30290|30366|30326|30330|30290|34
1724406000000|2024-08-23 09:40:00|30325|30285|30330|30290|30340|30300|30321.1|30281.1|38
1724406300000|2024-08-23 09:45:00|30331.1|30291.1|30360|30320|30360|30320|30331.1|30291.1|32
1724406600000|2024-08-23 09:50:00|30361.1|30321.1|30380|30340|30380|30340|30360|30320|36
1724406900000|2024-08-23 09:55:00|30378.9|30338.9|30335|30295|30380|30340|30335|30295|25
1724407200000|2024-08-23 10:00:00|30340|30300|30340|30300|30351.1|30311.1|30331.1|30291.1|17
1724407500000|2024-08-23 10:05:00|30350|30310|30340|30300|30350|30310|30340|30300|10
1724407800000|2024-08-23 10:10:00|30341.1|30301.1|30350|30310|30350|30310|30340|30300|9
1724408100000|2024-08-23 10:15:00|30360|30320|30360|30320|30370|30330|30355|30315|66
1724408400000|2024-08-23 10:20:00|30355|30315|30346.1|30306.1|30355|30315|30346.1|30306.1|10
1724408700000|2024-08-23 10:25:00|30350|30310|30350|30310|30350|30310|30340|30300|11
1724409000000|2024-08-23 10:30:00|30345|30305|30320|30280|30350|30310|30320|30280|56
1724409300000|2024-08-23 10:35:00|30321.1|30281.1|30330|30290|30331.1|30291.1|30320|30280|65
1724409600000|2024-08-23 10:40:00|30331.1|30291.1|30348.9|30308.9|30350|30310|30330|30290|84
1724409900000|2024-08-23 10:45:00|30341.1|30301.1|30330|30290|30341.1|30301.1|30330|30290|10
1724410200000|2024-08-23 10:50:00|30340|30300|30340|30300|30340|30300|30338.9|30298.9|8
1724410500000|2024-08-23 10:55:00|30338.9|30298.9|30320|30280|30338.9|30298.9|30320|30280|10
1724410800000|2024-08-23 11:00:00|30323.9|30283.9|30340|30300|30340|30300|30320|30280|10
1724411100000|2024-08-23 11:05:00|30345|30305|30328.9|30288.9|30345|30305|30320|30280|13
1724411400000|2024-08-23 11:10:00|30330|30290|30320|30280|30330|30290|30320|30280|8
1724411700000|2024-08-23 11:15:00|30325|30285|30310.1|30270.1|30330|30290|30310.1|30270.1|35
1724412000000|2024-08-23 11:20:00|30315.1|30275.1|30320.1|30280.1|30330.1|30290.1|30315.1|30275.1|14
1724412300000|2024-08-23 11:25:00|30325.1|30285.1|30320.1|30280.1|30325.1|30285.1|30310.1|30270.1|5
1724412600000|2024-08-23 11:30:00|30330.1|30290.1|30320.1|30280.1|30330.1|30290.1|30320.1|30280.1|15
1724412900000|2024-08-23 11:35:00|30325.1|30285.1|30344|30304|30344|30304|30325.1|30285.1|26
1724413200000|2024-08-23 11:40:00|30340.1|30300.1|30307.9|30267.9|30344|30304|30307.9|30267.9|34
1724413500000|2024-08-23 11:45:00|30299|30259|30274|30234|30299|30259|30267.9|30227.9|64
1724413800000|2024-08-23 11:50:00|30272.9|30232.9|30287.9|30247.9|30297.9|30257.9|30269|30229|62
1724414100000|2024-08-23 11:55:00|30282.9|30242.9|30282.9|30242.9|30297.9|30257.9|30269|30229|86
1724414400000|2024-08-23 12:00:00|30279|30239|30322.9|30282.9|30327.9|30287.9|30269|30229|89
1724414700000|2024-08-23 12:05:00|30324|30284|30347.9|30307.9|30365.7|30325.7|30322.9|30282.9|139
1724415000000|2024-08-23 12:10:00|30344|30304|30339|30299|30359|30319|30337.9|30297.9|73
1724415300000|2024-08-23 12:15:00|30337.9|30297.9|30367.9|30327.9|30374|30334|30319|30279|137
1724415600000|2024-08-23 12:20:00|30364|30324|30359|30319|30387.9|30347.9|30357.9|30317.9|186
1724415900000|2024-08-23 12:25:00|30362.9|30322.9|30342.9|30302.9|30367.9|30327.9|30339|30299|37
1724416200000|2024-08-23 12:30:00|30347.9|30307.9|30354|30314|30357.9|30317.9|30342.9|30302.9|78
1724416500000|2024-08-23 12:35:00|30352.9|30312.9|30317.9|30277.9|30352.9|30312.9|30317.9|30277.9|61
1724416800000|2024-08-23 12:40:00|30319|30279|30309|30269|30319|30279|30287.9|30247.9|123
1724419800000|2024-08-23 13:30:00|30280.8|30240.8|30406.9|30366.9|30476.9|30436.9|30276.9|30236.9|1101
1724420100000|2024-08-23 13:35:00|30410.8|30370.8|30415.8|30375.8|30435.8|30395.8|30385.8|30345.8|457
1724420400000|2024-08-23 13:40:00|30419.7|30379.7|30395.8|30355.8|30443.6|30403.6|30383.6|30343.6|393
1724420700000|2024-08-23 13:45:00|30403.6|30363.6|30363.6|30323.6|30443.6|30403.6|30363.6|30323.6|703
1724421000000|2024-08-23 13:50:00|30368.6|30328.6|30419.7|30379.7|30419.7|30379.7|30355.8|30315.8|273
1724421300000|2024-08-23 13:55:00|30423.6|30383.6|30434.7|30394.7|30435.8|30395.8|30405.8|30365.8|145
1724421600000|2024-08-23 14:00:00|30435.8|30395.8|30505.8|30465.8|30533.6|30493.6|30429.7|30389.7|370
1724421900000|2024-08-23 14:05:00|30509.7|30469.7|30493.6|30453.6|30524.7|30484.7|30475.8|30435.8|374
1724422200000|2024-08-23 14:10:00|30494.7|30454.7|30503.6|30463.6|30504.7|30464.7|30458.6|30418.6|259
1724422500000|2024-08-23 14:15:00|30499.7|30459.7|30503.6|30463.6|30534.7|30494.7|30484.7|30444.7|415
1724422800000|2024-08-23 14:20:00|30513.6|30473.6|30513.6|30473.6|30523.6|30483.6|30483.6|30443.6|216
1724423100000|2024-08-23 14:25:00|30509.7|30469.7|30495.8|30455.8|30544.7|30504.7|30494.7|30454.7|476
1724423400000|2024-08-23 14:30:00|30494.7|30454.7|30505.8|30465.8|30513.6|30473.6|30454.7|30414.7|524
1724423700000|2024-08-23 14:35:00|30509.7|30469.7|30479.7|30439.7|30514.7|30474.7|30443.6|30403.6|270
1724424000000|2024-08-23 14:40:00|30483.6|30443.6|30563.6|30523.6|30594.7|30554.7|30464.7|30424.7|851
1724424300000|2024-08-23 14:45:00|30559.7|30519.7|30534.7|30494.7|30583.6|30543.6|30525.8|30485.8|304
1724424600000|2024-08-23 14:50:00|30538.6|30498.6|30573.6|30533.6|30574.7|30534.7|30514.7|30474.7|237
1724424900000|2024-08-23 14:55:00|30575.8|30535.8|30504.7|30464.7|30584.7|30544.7|30484.7|30444.7|393
1724425200000|2024-08-23 15:00:00|30503.6|30463.6|30523.6|30483.6|30524.7|30484.7|30494.7|30454.7|228
1724425500000|2024-08-23 15:05:00|30519.8|30479.8|30473.7|30433.7|30564.8|30524.8|30473.7|30433.7|382
1724425800000|2024-08-23 15:10:00|30474.8|30434.8|30504.8|30464.8|30514.8|30474.8|30453.7|30413.7|454
1724426100000|2024-08-23 15:15:00|30505.9|30465.9|30464.8|30424.8|30515.9|30475.9|30455.9|30415.9|255
1724426400000|2024-08-23 15:20:00|30465.9|30425.9|30454.8|30414.8|30465.9|30425.9|30425.9|30385.9|224
1724426700000|2024-08-23 15:25:00|30455.9|30415.9|30455.9|30415.9|30485.9|30445.9|30453.7|30413.7|315
1724427000000|2024-08-23 15:30:00|30454.8|30414.8|30415.9|30375.9|30454.8|30414.8|30404.8|30364.8|344
1724427300000|2024-08-23 15:35:00|30419.8|30379.8|30419.8|30379.8|30435.9|30395.9|30405.9|30365.9|259
1724427600000|2024-08-23 15:40:00|30415.9|30375.9|30415.9|30375.9|30439.8|30399.8|30395.9|30355.9|221
1724427900000|2024-08-23 15:45:00|30425.9|30385.9|30465.9|30425.9|30484.8|30444.8|30425.9|30385.9|227
1724428200000|2024-08-23 15:50:00|30464.8|30424.8|30425.9|30385.9|30464.8|30424.8|30414.8|30374.8|201
1724428500000|2024-08-23 15:55:00|30424.8|30384.8|30454.8|30414.8|30465.9|30425.9|30423.7|30383.7|277
1724428800000|2024-08-23 16:00:00|30455.9|30415.9|30435.9|30395.9|30475.9|30435.9|30423.7|30383.7|337
1724429100000|2024-08-23 16:05:00|30443.7|30403.7|30475.9|30435.9|30484.8|30444.8|30443.7|30403.7|498
1724429400000|2024-08-23 16:10:00|30474.8|30434.8|30475.9|30435.9|30495.9|30455.9|30465.9|30425.9|108
1724429700000|2024-08-23 16:15:00|30480.9|30440.9|30454.8|30414.8|30484.8|30444.8|30445.9|30405.9|229
1724430000000|2024-08-23 16:20:00|30435.9|30395.9|30419.8|30379.8|30435.9|30395.9|30405.9|30365.9|272
1724430300000|2024-08-23 16:25:00|30420.9|30380.9|30393.7|30353.7|30425.9|30385.9|30374.8|30334.8|282
1724430600000|2024-08-23 16:30:00|30389.8|30349.8|30383.7|30343.7|30394.8|30354.8|30363.7|30323.7|283
1724430900000|2024-08-23 16:35:00|30374.8|30334.8|30423.7|30383.7|30424.8|30384.8|30364.8|30324.8|231
1724431200000|2024-08-23 16:40:00|30419.8|30379.8|30433.7|30393.7|30458.7|30418.7|30414.8|30374.8|150
1724431500000|2024-08-23 16:45:00|30434.8|30394.8|30413.7|30373.7|30435.9|30395.9|30409.8|30369.8|120
1724431800000|2024-08-23 16:50:00|30414.8|30374.8|30463.7|30423.7|30463.7|30423.7|30395.9|30355.9|133
1724432100000|2024-08-23 16:55:00|30464.8|30424.8|30509.8|30469.8|30509.8|30469.8|30444.8|30404.8|116
1724432400000|2024-08-23 17:00:00|30513.7|30473.7|30503.7|30463.7|30523.7|30483.7|30489.8|30449.8|411
1724432700000|2024-08-23 17:05:00|30498.7|30458.7|30443.7|30403.7|30498.7|30458.7|30443.7|30403.7|186
1724433000000|2024-08-23 17:10:00|30439.8|30399.8|30469.9|30429.9|30474.9|30434.9|30433.7|30393.7|210
1724433300000|2024-08-23 17:15:00|30473.7|30433.7|30473.7|30433.7|30524.9|30484.9|30473.7|30433.7|375
1724433600000|2024-08-23 17:20:00|30469.9|30429.9|30453.8|30413.8|30469.9|30429.9|30443.8|30403.8|269
1724433900000|2024-08-23 17:25:00|30454.9|30414.9|30484.9|30444.9|30486|30446|30444.9|30404.9|174
1724434200000|2024-08-23 17:30:00|30486|30446|30453.8|30413.8|30486|30446|30449.9|30409.9|156
1724434500000|2024-08-23 17:35:00|30446|30406|30434.9|30394.9|30449.9|30409.9|30433.8|30393.8|127
1724434800000|2024-08-23 17:40:00|30438.8|30398.8|30423.8|30383.8|30443.8|30403.8|30423.8|30383.8|411
1724435100000|2024-08-23 17:45:00|30429.9|30389.9|30456|30416|30463.8|30423.8|30426|30386|375
1724435400000|2024-08-23 17:50:00|30463.8|30423.8|30433.8|30393.8|30463.8|30423.8|30429.9|30389.9|275
1724435700000|2024-08-23 17:55:00|30426|30386|30426|30386|30433.8|30393.8|30393.8|30353.8|653
1724436000000|2024-08-23 18:00:00|30433.8|30393.8|30488.2|30448.2|30496|30456|30427.1|30387.1|400
1724436300000|2024-08-23 18:05:00|30496|30456|30496|30456|30526|30486|30486|30446|617
1724436600000|2024-08-23 18:10:00|30497.1|30457.1|30499.9|30459.9|30516|30476|30472.1|30432.1|1257
1724436900000|2024-08-23 18:15:00|30496|30456|30526|30486|30544.9|30504.9|30493.8|30453.8|933
1724630400000|2024-08-26 00:00:00|30363.6|30323.6|30213.6|30173.6|30372.4|30332.4|30187.4|30147.4|774
1724630700000|2024-08-26 00:05:00|30212.4|30172.4|30177.4|30137.4|30241.2|30201.2|30173.6|30133.6|177
1724631000000|2024-08-26 00:10:00|30197.4|30157.4|30173.6|30133.6|30197.4|30157.4|30168.6|30128.6|84
1724631300000|2024-08-26 00:15:00|30177.4|30137.4|30179.8|30139.8|30188.6|30148.6|30169.8|30129.8|45
1724631600000|2024-08-26 00:20:00|30178.6|30138.6|30217.4|30177.4|30219.8|30179.8|30173.6|30133.6|70
1724631900000|2024-08-26 00:25:00|30218.6|30178.6|30237.4|30197.4|30237.4|30197.4|30217.4|30177.4|66
1724632200000|2024-08-26 00:30:00|30238.6|30198.6|30251.2|30211.2|30256.2|30216.2|30237.4|30197.4|55
1724632500000|2024-08-26 00:35:00|30247.4|30207.4|30251.2|30211.2|30251.2|30211.2|30245|30205|36
1724632800000|2024-08-26 00:40:00|30250|30210|30251.2|30211.2|30251.2|30211.2|30241.2|30201.2|29
1724633100000|2024-08-26 00:45:00|30257.4|30217.4|30252.4|30212.4|30257.4|30217.4|30237.4|30197.4|15
1724633400000|2024-08-26 00:50:00|30257.4|30217.4|30266.2|30226.2|30266.2|30226.2|30257.4|30217.4|4
1724633700000|2024-08-26 00:55:00|30267.4|30227.4|30252.4|30212.4|30267.4|30227.4|30247.4|30207.4|19
1724634000000|2024-08-26 01:00:00|30256.2|30216.2|30287.4|30247.4|30291.2|30251.2|30256.2|30216.2|53
1724634300000|2024-08-26 01:05:00|30281.2|30241.2|30273.7|30233.7|30283.7|30243.7|30261.2|30221.2|39
1724634600000|2024-08-26 01:10:00|30277.4|30237.4|30321.3|30281.3|30321.3|30281.3|30277.4|30237.4|34
1724634900000|2024-08-26 01:15:00|30317.5|30277.5|30311.3|30271.3|30327.5|30287.5|30307.5|30267.5|18
1724635200000|2024-08-26 01:20:00|30307.5|30267.5|30341.3|30301.3|30347.5|30307.5|30307.5|30267.5|36
1724635500000|2024-08-26 01:25:00|30331.3|30291.3|30347.5|30307.5|30347.5|30307.5|30331.3|30291.3|28
1724635800000|2024-08-26 01:30:00|30346.3|30306.3|30361.3|30321.3|30371.3|30331.3|30337.5|30297.5|158
1724636100000|2024-08-26 01:35:00|30366.3|30326.3|30321.3|30281.3|30366.3|30326.3|30321.3|30281.3|8
1724636400000|2024-08-26 01:40:00|30326.3|30286.3|30311.3|30271.3|30326.3|30286.3|30301.3|30261.3|15
1724636700000|2024-08-26 01:45:00|30307.5|30267.5|30301.3|30261.3|30307.5|30267.5|30291.3|30251.3|15
1724637000000|2024-08-26 01:50:00|30297.5|30257.5|30281.3|30241.3|30297.5|30257.5|30277.5|30237.5|3
1724637300000|2024-08-26 01:55:00|30285.1|30245.1|30292.5|30252.5|30301.3|30261.3|30285.1|30245.1|2
1724637600000|2024-08-26 02:00:00|30291.3|30251.3|30281.3|30241.3|30296.3|30256.3|30277.5|30237.5|1
1724637900000|2024-08-26 02:05:00|30277.5|30237.5|30281.3|30241.3|30286.3|30246.3|30276.3|30236.3|1
1724638200000|2024-08-26 02:10:00|30282.5|30242.5|30281.3|30241.3|30282.5|30242.5|30276.3|30236.3|16
1724638500000|2024-08-26 02:15:00|30282.5|30242.5|30281.3|30241.3|30287.5|30247.5|30276.3|30236.3|17
1724638800000|2024-08-26 02:20:00|30277.5|30237.5|30267.5|30227.5|30277.5|30237.5|30266.3|30226.3|22
1724639100000|2024-08-26 02:25:00|30257.5|30217.5|30257.5|30217.5|30257.5|30217.5|30247.5|30207.5|24
1724639400000|2024-08-26 02:30:00|30252.5|30212.5|30212.5|30172.5|30255.1|30215.1|30206.3|30166.3|21
1724639700000|2024-08-26 02:35:00|30216.3|30176.3|30187.5|30147.5|30216.3|30176.3|30186.3|30146.3|120
1724640000000|2024-08-26 02:40:00|30177.5|30137.5|30187.5|30147.5|30197.5|30157.5|30167.5|30127.5|32
1724640300000|2024-08-26 02:45:00|30191.3|30151.3|30187.5|30147.5|30192.5|30152.5|30177.5|30137.5|20
1724640600000|2024-08-26 02:50:00|30191.3|30151.3|30207.5|30167.5|30216.3|30176.3|30191.3|30151.3|13
1724640900000|2024-08-26 02:55:00|30206.3|30166.3|30181.3|30141.3|30206.3|30166.3|30181.3|30141.3|9
1724641200000|2024-08-26 03:00:00|30182.5|30142.5|30191.3|30151.3|30197.5|30157.5|30177.5|30137.5|5
1724641500000|2024-08-26 03:05:00|30197.5|30157.5|30197.5|30157.5|30197.5|30157.5|30187.5|30147.5|4
1724641800000|2024-08-26 03:10:00|30201.3|30161.3|30217.5|30177.5|30217.5|30177.5|30193.7|30153.7|15
1724642100000|2024-08-26 03:15:00|30216.3|30176.3|30231.3|30191.3|30237.6|30197.6|30213.8|30173.8|194
1724642400000|2024-08-26 03:20:00|30235.1|30195.1|30267.6|30227.6|30267.6|30227.6|30222.6|30182.6|8
1724642700000|2024-08-26 03:25:00|30271.3|30231.3|30337.6|30297.6|30341.4|30301.4|30271.3|30231.3|29
1724643000000|2024-08-26 03:30:00|30327.6|30287.6|30291.4|30251.4|30331.4|30291.4|30291.4|30251.4|21
1724643300000|2024-08-26 03:35:00|30295.2|30255.2|30287.6|30247.6|30297.6|30257.6|30287.6|30247.6|4
1724643600000|2024-08-26 03:40:00|30277.6|30237.6|30277.6|30237.6|30281.4|30241.4|30276.4|30236.4|1
1724643900000|2024-08-26 03:45:00|30281.4|30241.4|30277.6|30237.6|30281.4|30241.4|30277.6|30237.6|4
1724644200000|2024-08-26 03:50:00|30281.4|30241.4|30281.4|30241.4|30282.6|30242.6|30277.6|30237.6|2
1724644500000|2024-08-26 03:55:00|30285.2|30245.2|30267.6|30227.6|30285.2|30245.2|30266.4|30226.4|12
1724644800000|2024-08-26 04:00:00|30266.4|30226.4|30267.6|30227.6|30277.6|30237.6|30266.4|30226.4|6
1724645100000|2024-08-26 04:05:00|30262.6|30222.6|30251.4|30211.4|30267.6|30227.6|30251.4|30211.4|56
1724645400000|2024-08-26 04:10:00|30253.8|30213.8|30247.6|30207.6|30261.4|30221.4|30242.6|30202.6|18
1724645700000|2024-08-26 04:15:00|30242.6|30202.6|30257.6|30217.6|30263.8|30223.8|30242.6|30202.6|30
1724646000000|2024-08-26 04:20:00|30258.8|30218.8|30257.6|30217.6|30267.6|30227.6|30257.6|30217.6|52
1724646300000|2024-08-26 04:25:00|30253.8|30213.8|30271.4|30231.4|30283.8|30243.8|30247.6|30207.6|29
1724646600000|2024-08-26 04:30:00|30267.6|30227.6|30267.6|30227.6|30268.8|30228.8|30261.4|30221.4|8
1724646900000|2024-08-26 04:35:00|30262.6|30222.6|30257.6|30217.6|30263.8|30223.8|30257.6|30217.6|2
1724647500000|2024-08-26 04:45:00|30258.8|30218.8|30257.6|30217.6|30258.8|30218.8|30257.6|30217.6|5
1724647800000|2024-08-26 04:50:00|30252.6|30212.6|30257.6|30217.6|30258.8|30218.8|30252.6|30212.6|2
1724648100000|2024-08-26 04:55:00|30258.8|30218.8|30246.4|30206.4|30268.8|30228.8|30237.6|30197.6|26
1724648400000|2024-08-26 05:00:00|30247.6|30207.6|30247.6|30207.6|30248.8|30208.8|30238.8|30198.8|5
1724648700000|2024-08-26 05:05:00|30248.8|30208.8|30248.8|30208.8|30257.6|30217.6|30247.6|30207.6|2
1724649000000|2024-08-26 05:10:00|30247.6|30207.6|30247.6|30207.6|30257.6|30217.6|30247.6|30207.6|4
1724649300000|2024-08-26 05:15:00|||||||||2
1724649600000|2024-08-26 05:20:00|||||||||1
1724649900000|2024-08-26 05:25:00|30248.9|30208.9|30258.9|30218.9|30258.9|30218.9|30248.9|30208.9|3
1724650200000|2024-08-26 05:30:00|30257.7|30217.7|30287.7|30247.7|30298.9|30258.9|30257.7|30217.7|21
1724650500000|2024-08-26 05:35:00|30297.7|30257.7|30317.7|30277.7|30317.7|30277.7|30282.7|30242.7|16
1724650800000|2024-08-26 05:40:00|30318.9|30278.9|30283.9|30243.9|30318.9|30278.9|30278.9|30238.9|7
1724651100000|2024-08-26 05:45:00|30287.7|30247.7|30291.5|30251.5|30297.7|30257.7|30266.5|30226.5|5
1724651400000|2024-08-26 05:50:00|30287.7|30247.7|30272.7|30232.7|30288.9|30248.9|30268.9|30228.9|7
1724651700000|2024-08-26 05:55:00|30267.7|30227.7|30293.9|30253.9|30297.7|30257.7|30267.7|30227.7|11
1724652000000|2024-08-26 06:00:00|30291.5|30251.5|30312.7|30272.7|30317.7|30277.7|30287.7|30247.7|27
1724652300000|2024-08-26 06:05:00|30316.5|30276.5|30322.7|30282.7|30347.7|30307.7|30308.9|30268.9|32
1724652600000|2024-08-26 06:10:00|30323.9|30283.9|30311.5|30271.5|30323.9|30283.9|30297.7|30257.7|15
1724652900000|2024-08-26 06:15:00|30315.3|30275.3|30322.7|30282.7|30331.5|30291.5|30307.7|30267.7|5
1724653200000|2024-08-26 06:20:00|30321.5|30281.5|30331.5|30291.5|30335.3|30295.3|30317.7|30277.7|35
1724653500000|2024-08-26 06:25:00|30332.7|30292.7|30351.5|30311.5|30357.7|30317.7|30326.5|30286.5|19
1724653800000|2024-08-26 06:30:00|30347.7|30307.7|30327.7|30287.7|30347.7|30307.7|30321.5|30281.5|33
1724654100000|2024-08-26 06:35:00|30321.5|30281.5|30347.7|30307.7|30351.5|30311.5|30321.5|30281.5|18
1724654400000|2024-08-26 06:40:00|30343.9|30303.9|30361.5|30321.5|30361.5|30321.5|30337.7|30297.7|16
1724654700000|2024-08-26 06:45:00|30357.7|30317.7|30346.5|30306.5|30357.7|30317.7|30336.5|30296.5|33
1724655000000|2024-08-26 06:50:00|30342.7|30302.7|30347.7|30307.7|30357.7|30317.7|30336.5|30296.5|88
1724655300000|2024-08-26 06:55:00|30343.9|30303.9|30331.5|30291.5|30347.7|30307.7|30317.7|30277.7|65
1724655600000|2024-08-26 07:00:00|30336.5|30296.5|30322.7|30282.7|30341.5|30301.5|30322.7|30282.7|12
1724655900000|2024-08-26 07:05:00|30318.9|30278.9|30312.7|30272.7|30321.5|30281.5|30303.9|30263.9|13
1724656200000|2024-08-26 07:10:00|30307.7|30267.7|30313.9|30273.9|30313.9|30273.9|30297.7|30257.7|35
1724656500000|2024-08-26 07:15:00|30312.7|30272.7|30327.7|30287.7|30332.7|30292.7|30312.7|30272.7|9
1724656800000|2024-08-26 07:20:00|30322.7|30282.7|30336.5|30296.5|30336.5|30296.5|30322.7|30282.7|10
1724657100000|2024-08-26 07:25:00|30337.7|30297.7|30292.7|30252.7|30337.7|30297.7|30292.7|30252.7|22
1724657400000|2024-08-26 07:30:00|30289|30249|30279|30239|30311.5|30271.5|30269|30229|71
1724657700000|2024-08-26 07:35:00|30277.7|30237.7|30277.8|30237.8|30282.8|30242.8|30264|30224|61
1724658000000|2024-08-26 07:40:00|30272.8|30232.8|30277.8|30237.8|30279|30239|30267.8|30227.8|14
1724658300000|2024-08-26 07:45:00|30272.8|30232.8|30277.8|30237.8|30277.8|30237.8|30262.8|30222.8|22
1724658600000|2024-08-26 07:50:00|30272.8|30232.8|30232.8|30192.8|30277.8|30237.8|30227.8|30187.8|78
1724658900000|2024-08-26 07:55:00|30236.6|30196.6|30241.6|30201.6|30242.8|30202.8|30222.8|30182.8|83
1724659200000|2024-08-26 08:00:00|30237.8|30197.8|30226.6|30186.6|30246.6|30206.6|30216.6|30176.6|80
1724659500000|2024-08-26 08:05:00|30222.8|30182.8|30227.8|30187.8|30232.8|30192.8|30217.8|30177.8|41
1724659800000|2024-08-26 08:10:00|30226.6|30186.6|30227.8|30187.8|30227.8|30187.8|30217.8|30177.8|39
1724660100000|2024-08-26 08:15:00|30226.6|30186.6|30212.8|30172.8|30226.6|30186.6|30206.6|30166.6|21
1724660400000|2024-08-26 08:20:00|30211.6|30171.6|30251.6|30211.6|30251.6|30211.6|30211.6|30171.6|34
1724660700000|2024-08-26 08:25:00|30256.6|30216.6|30241.6|30201.6|30267.8|30227.8|30227.8|30187.8|75
1724661000000|2024-08-26 08:30:00|30245.4|30205.4|30246.6|30206.6|30247.8|30207.8|30227.8|30187.8|59
1724661300000|2024-08-26 08:35:00|30241.6|30201.6|30217.8|30177.8|30247.8|30207.8|30217.8|30177.8|21
1724661600000|2024-08-26 08:40:00|30216.6|30176.6|30237.8|30197.8|30237.8|30197.8|30216.6|30176.6|15
1724661900000|2024-08-26 08:45:00|30236.6|30196.6|30236.6|30196.6|30237.8|30197.8|30217.8|30177.8|70
1724662200000|2024-08-26 08:50:00|30237.8|30197.8|30227.8|30187.8|30237.8|30197.8|30221.6|30181.6|26
1724662500000|2024-08-26 08:55:00|30226.6|30186.6|30221.6|30181.6|30227.8|30187.8|30199|30159|48
1724662800000|2024-08-26 09:00:00|30225.4|30185.4|30211.6|30171.6|30227.8|30187.8|30211.6|30171.6|9
1724663100000|2024-08-26 09:05:00|30212.8|30172.8|30211.6|30171.6|30217.8|30177.8|30207.8|30167.8|14
1724663400000|2024-08-26 09:10:00|30207.8|30167.8|30211.6|30171.6|30226.6|30186.6|30207.8|30167.8|24
1724663700000|2024-08-26 09:15:00|30207.8|30167.8|30221.6|30181.6|30227.8|30187.8|30196.6|30156.6|64
1724664000000|2024-08-26 09:20:00|30217.8|30177.8|30192.8|30152.8|30217.8|30177.8|30185.4|30145.4|89
1724664300000|2024-08-26 09:25:00|30191.6|30151.6|30221.6|30181.6|30221.6|30181.6|30187.8|30147.8|85
1724664600000|2024-08-26 09:30:00|30217.8|30177.8|30241.6|30201.6|30256.6|30216.6|30211.6|30171.6|52
1724664900000|2024-08-26 09:35:00|30246.6|30206.6|30217.8|30177.8|30247.8|30207.8|30214.1|30174.1|19
1724665200000|2024-08-26 09:40:00|30219.1|30179.1|30231.6|30191.6|30231.6|30191.6|30217.8|30177.8|17
1724665500000|2024-08-26 09:45:00|30227.8|30187.8|30227.9|30187.9|30227.9|30187.9|30216.6|30176.6|20
1724665800000|2024-08-26 09:50:00|30219.1|30179.1|30217.9|30177.9|30219.1|30179.1|30202.9|30162.9|18
1724666100000|2024-08-26 09:55:00|30216.6|30176.6|30252.9|30212.9|30252.9|30212.9|30207.9|30167.9|22
1724666400000|2024-08-26 10:00:00|30249.1|30209.1|30237.9|30197.9|30249.1|30209.1|30237.9|30197.9|10
1724666700000|2024-08-26 10:05:00|30239.1|30199.1|30237.9|30197.9|30249.1|30209.1|30236.7|30196.7|23
1724667000000|2024-08-26 10:10:00|30236.7|30196.7|30237.9|30197.9|30237.9|30197.9|30227.9|30187.9|12
1724667300000|2024-08-26 10:15:00|30232.9|30192.9|30221.7|30181.7|30237.9|30197.9|30217.9|30177.9|22
1724667600000|2024-08-26 10:20:00|30222.9|30182.9|30222.9|30182.9|30227.9|30187.9|30217.9|30177.9|35
1724667900000|2024-08-26 10:25:00|30221.7|30181.7|30237.9|30197.9|30247.9|30207.9|30211.7|30171.7|49
1724668200000|2024-08-26 10:30:00|30241.7|30201.7|30237.9|30197.9|30247.9|30207.9|30236.7|30196.7|29
1724668500000|2024-08-26 10:35:00|30236.7|30196.7|30237.9|30197.9|30247.9|30207.9|30236.7|30196.7|14
1724668800000|2024-08-26 10:40:00|30236.7|30196.7|30237.9|30197.9|30237.9|30197.9|30227.9|30187.9|3
1724669100000|2024-08-26 10:45:00|30236.7|30196.7|30247.9|30207.9|30255.5|30215.5|30236.7|30196.7|20
1724669400000|2024-08-26 10:50:00|30246.7|30206.7|30247.9|30207.9|30247.9|30207.9|30237.9|30197.9|26
1724669700000|2024-08-26 10:55:00|30246.7|30206.7|30262.9|30222.9|30267.9|30227.9|30237.9|30197.9|32
1724670000000|2024-08-26 11:00:00|30264.1|30224.1|30257.9|30217.9|30264.1|30224.1|30246.7|30206.7|15
1724670300000|2024-08-26 11:05:00|30266.7|30226.7|30257.9|30217.9|30267.9|30227.9|30257.9|30217.9|16
1724670600000|2024-08-26 11:10:00|30256.7|30216.7|30232.9|30192.9|30256.7|30216.7|30227.9|30187.9|33
1724670900000|2024-08-26 11:15:00|30236.7|30196.7|30236.7|30196.7|30239.1|30199.1|30227.9|30187.9|17
1724671200000|2024-08-26 11:20:00|30237.9|30197.9|30231.7|30191.7|30246.7|30206.7|30226.7|30186.7|19
1724671500000|2024-08-26 11:25:00|30227.9|30187.9|30217.9|30177.9|30232.9|30192.9|30216.7|30176.7|33
1724671800000|2024-08-26 11:30:00|30216.7|30176.7|30201.7|30161.7|30217.9|30177.9|30196.7|30156.7|32
1724672100000|2024-08-26 11:35:00|30197.9|30157.9|30196.7|30156.7|30207.9|30167.9|30187.9|30147.9|20
1724672400000|2024-08-26 11:40:00|30197.9|30157.9|30176.7|30136.7|30201.7|30161.7|30176.7|30136.7|50
1724672700000|2024-08-26 11:45:00|30177.9|30137.9|30176.7|30136.7|30177.9|30137.9|30166.7|30126.7|21
1724673000000|2024-08-26 11:50:00|30177.9|30137.9|30187.9|30147.9|30187.9|30147.9|30176.7|30136.7|63
1724673300000|2024-08-26 11:55:00|30186.7|30146.7|30173|30133|30196.7|30156.7|30173|30133|280
1724673600000|2024-08-26 12:00:00|30176.7|30136.7|30176.7|30136.7|30188|30148|30166.7|30126.7|107
1724673900000|2024-08-26 12:05:00|30178|30138|30158|30118|30178|30138|30146.7|30106.7|89
1724674200000|2024-08-26 12:10:00|30161.7|30121.7|30141.7|30101.7|30168|30128|30136.7|30096.7|31
1724674500000|2024-08-26 12:15:00|30146.7|30106.7|30136.7|30096.7|30146.7|30106.7|30123|30083|80
1724674800000|2024-08-26 12:20:00|30131.7|30091.7|30109.2|30069.2|30150.5|30110.5|30108|30068|270
1724675100000|2024-08-26 12:25:00|30108|30068|30116.8|30076.8|30123|30083|30106.8|30066.8|81
1724675400000|2024-08-26 12:30:00|30111.8|30071.8|30126.8|30086.8|30126.8|30086.8|30106.8|30066.8|53
1724675700000|2024-08-26 12:35:00|30128|30088|30106.8|30066.8|30136.8|30096.8|30106.8|30066.8|64
1724676000000|2024-08-26 12:40:00|30109.2|30069.2|30139.3|30099.3|30146.8|30106.8|30108|30068|80
1724679000000|2024-08-26 13:30:00|30121.8|30081.8|30254.4|30214.4|30270.6|30230.6|30070.6|30030.6|1753
1724679300000|2024-08-26 13:35:00|30253.1|30213.1|30334.4|30294.4|30343.1|30303.1|30249.4|30209.4|989
1724679600000|2024-08-26 13:40:00|30338.1|30298.1|30364.4|30324.4|30391.9|30351.9|30313.1|30273.1|864
1724679900000|2024-08-26 13:45:00|30373.1|30333.1|30344.4|30304.4|30403.1|30363.1|30330.6|30290.6|734
1724680200000|2024-08-26 13:50:00|30341.9|30301.9|30423.1|30383.1|30423.1|30383.1|30304.4|30264.4|649
1724680500000|2024-08-26 13:55:00|30414.4|30374.4|30404.4|30364.4|30424.4|30384.4|30364.4|30324.4|387
1724680800000|2024-08-26 14:00:00|30403.2|30363.2|30428.2|30388.2|30444.4|30404.4|30374.4|30334.4|455
1724681100000|2024-08-26 14:05:00|30424.4|30384.4|30378.2|30338.2|30441.9|30401.9|30343.2|30303.2|396
1724681400000|2024-08-26 14:10:00|30381.9|30341.9|30371.9|30331.9|30403.2|30363.2|30324.4|30284.4|249
1724681700000|2024-08-26 14:15:00|30370.7|30330.7|30361.9|30321.9|30409.5|30369.5|30361.9|30321.9|315
1724682000000|2024-08-26 14:20:00|30365.7|30325.7|30328.2|30288.2|30371.9|30331.9|30313.2|30273.2|472
1724682300000|2024-08-26 14:25:00|30331.9|30291.9|30341.9|30301.9|30341.9|30301.9|30301.9|30261.9|270
1724682600000|2024-08-26 14:30:00|30343.2|30303.2|30403.2|30363.2|30411.9|30371.9|30334.4|30294.4|509
1724682900000|2024-08-26 14:35:00|30408.2|30368.2|30373.2|30333.2|30463.2|30423.2|30364.4|30324.4|418
1724683200000|2024-08-26 14:40:00|30374.4|30334.4|30404.4|30364.4|30443.2|30403.2|30373.2|30333.2|449
1724683500000|2024-08-26 14:45:00|30413.2|30373.2|30343.2|30303.2|30414.4|30374.4|30334.4|30294.4|213
1724683800000|2024-08-26 14:50:00|30342|30302|30344.4|30304.4|30354.4|30314.4|30314.4|30274.4|196
1724684100000|2024-08-26 14:55:00|30343.2|30303.2|30377|30337|30383.2|30343.2|30322|30282|161
1724684400000|2024-08-26 15:00:00|30373.2|30333.2|30453.2|30413.2|30482|30442|30362|30322|266
1724684700000|2024-08-26 15:05:00|30458.2|30418.2|30402|30362|30458.2|30418.2|30402|30362|164
1724685000000|2024-08-26 15:10:00|30392|30352|30410.7|30370.7|30432|30392|30382|30342|354
1724685300000|2024-08-26 15:15:00|30409.5|30369.5|30400.8|30360.8|30412|30372|30389.5|30349.5|356
1724685600000|2024-08-26 15:20:00|30399.5|30359.5|30422|30382|30422|30382|30392|30352|147
1724685900000|2024-08-26 15:25:00|30420.8|30380.8|30462|30422|30462|30422|30389.5|30349.5|210
1724686200000|2024-08-26 15:30:00|30460.8|30420.8|30459.5|30419.5|30508.3|30468.3|30435.8|30395.8|438
1724686500000|2024-08-26 15:35:00|30460.8|30420.8|30464.5|30424.5|30470.8|30430.8|30432|30392|274
1724686800000|2024-08-26 15:40:00|30468.3|30428.3|30429.5|30389.5|30468.3|30428.3|30410.8|30370.8|555
1724687100000|2024-08-26 15:45:00|30422|30382|30479.5|30439.5|30500.8|30460.8|30422|30382|451
1724687400000|2024-08-26 15:50:00|30480.8|30440.8|30450.8|30410.8|30480.8|30440.8|30422|30382|237
1724687700000|2024-08-26 15:55:00|30452|30412|30479.5|30439.5|30498.3|30458.3|30449.5|30409.5|477
1724688000000|2024-08-26 16:00:00|30480.8|30440.8|30499.6|30459.6|30499.6|30459.6|30479.5|30439.5|287
1724688300000|2024-08-26 16:05:00|30500.8|30460.8|30530.8|30490.8|30542|30502|30500.8|30460.8|741
1724688600000|2024-08-26 16:10:00|30532|30492|30589.6|30549.6|30619.6|30579.6|30519.6|30479.6|618
1724688900000|2024-08-26 16:15:00|30584.6|30544.6|30565.8|30525.8|30612|30572|30552|30512|311
1724689200000|2024-08-26 16:20:00|30569.6|30529.6|30510.8|30470.8|30569.6|30529.6|30509.6|30469.6|242
1724689500000|2024-08-26 16:25:00|30512|30472|30542|30502|30560.8|30520.8|30502|30462|441
1724689800000|2024-08-26 16:30:00|30550.8|30510.8|30570.8|30530.8|30580.8|30540.8|30545.8|30505.8|418
1724690100000|2024-08-26 16:35:00|30569.6|30529.6|30639.6|30599.6|30648.3|30608.3|30565.8|30525.8|490
1724690400000|2024-08-26 16:40:00|30638.3|30598.3|30589.6|30549.6|30643.3|30603.3|30579.6|30539.6|326
1724690700000|2024-08-26 16:45:00|30593.3|30553.3|30629.6|30589.6|30633.3|30593.3|30593.3|30553.3|456
1724691000000|2024-08-26 16:50:00|30628.3|30588.3|30643.4|30603.4|30649.6|30609.6|30579.6|30539.6|314
1724691300000|2024-08-26 16:55:00|30639.6|30599.6|30643.4|30603.4|30648.4|30608.4|30609.6|30569.6|191
1724691600000|2024-08-26 17:00:00|30647.1|30607.1|30667.1|30627.1|30677.1|30637.1|30629.6|30589.6|586
1724691900000|2024-08-26 17:05:00|30663.4|30623.4|30658.4|30618.4|30699.6|30659.6|30653.4|30613.4|316
1724692200000|2024-08-26 17:10:00|30662.1|30622.1|30708.4|30668.4|30709.6|30669.6|30658.4|30618.4|198
1724692500000|2024-08-26 17:15:00|30709.6|30669.6|30718.4|30678.4|30738.4|30698.4|30689.6|30649.6|609
1724692800000|2024-08-26 17:20:00|30717.1|30677.1|30728.4|30688.4|30747.1|30707.1|30708.4|30668.4|275
1724693100000|2024-08-26 17:25:00|30727.1|30687.1|30740.8|30700.8|30749.6|30709.6|30718.4|30678.4|488
1724693400000|2024-08-26 17:30:00|30739.6|30699.6|30704.6|30664.6|30747.1|30707.1|30699.6|30659.6|644
1724693700000|2024-08-26 17:35:00|30708.4|30668.4|30778.4|30738.4|30787.1|30747.1|30704.6|30664.6|430
1724694000000|2024-08-26 17:40:00|30777.1|30737.1|30807.1|30767.1|30807.1|30767.1|30747.1|30707.1|477
1724694300000|2024-08-26 17:45:00|30815.9|30775.9|30813.4|30773.4|30845.9|30805.9|30807.1|30767.1|846
1724694600000|2024-08-26 17:50:00|30817.2|30777.2|30827.2|30787.2|30847.2|30807.2|30817.2|30777.2|460
1724694900000|2024-08-26 17:55:00|30817.2|30777.2|30859.6|30819.6|30883.4|30843.4|30808.4|30768.4|479
1724695200000|2024-08-26 18:00:00|30849.6|30809.6|30877.2|30837.2|30889.6|30849.6|30849.6|30809.6|549
1724695500000|2024-08-26 18:05:00|30878.4|30838.4|30839.6|30799.6|30888.4|30848.4|30824.6|30784.6|768
1724695800000|2024-08-26 18:10:00|30848.4|30808.4|30867.2|30827.2|30877.2|30837.2|30837.2|30797.2|1810
1724696100000|2024-08-26 18:15:00|30868.4|30828.4|30853.4|30813.4|30879.6|30839.6|30849.6|30809.6|1044
1724716800000|2024-08-27 00:00:00|30797.3|30757.3|30886.1|30846.1|30896.1|30856.1|30788.6|30748.6|357
1724717100000|2024-08-27 00:05:00|30906.1|30866.1|30886.1|30846.1|30933.6|30893.6|30876.1|30836.1|204
1724717400000|2024-08-27 00:10:00|30887.3|30847.3|30886.1|30846.1|30906.1|30866.1|30884.9|30844.9|36
1724717700000|2024-08-27 00:15:00|30892.4|30852.4|30892.4|30852.4|30896.1|30856.1|30876.1|30836.1|12
1724718000000|2024-08-27 00:20:00|30889.9|30849.9|30916.1|30876.1|30917.4|30877.4|30886.1|30846.1|67
1724718300000|2024-08-27 00:25:00|30917.4|30877.4|30916.1|30876.1|30922.4|30882.4|30899.9|30859.9|43
1724718600000|2024-08-27 00:30:00|30924.9|30884.9|30924.9|30884.9|30946.1|30906.1|30916.1|30876.1|27
1724718900000|2024-08-27 00:35:00|30926.1|30886.1|30886.1|30846.1|30926.1|30886.1|30882.4|30842.4|270
1724719200000|2024-08-27 00:40:00|30889.9|30849.9|30852.4|30812.4|30896.1|30856.1|30851.1|30811.1|31
1724719500000|2024-08-27 00:45:00|30856.1|30816.1|30821.1|30781.1|30866.1|30826.1|30806.1|30766.1|30
1724719800000|2024-08-27 00:50:00|30822.4|30782.4|30788.6|30748.6|30827.4|30787.4|30788.6|30748.6|47
1724720100000|2024-08-27 00:55:00|30787.4|30747.4|30778.6|30738.6|30808.6|30768.6|30778.6|30738.6|38
1724720400000|2024-08-27 01:00:00|30777.4|30737.4|30774.9|30734.9|30793.6|30753.6|30747.4|30707.4|101
1724720700000|2024-08-27 01:05:00|30778.6|30738.6|30768.6|30728.6|30792.4|30752.4|30764.9|30724.9|15
1724721000000|2024-08-27 01:10:00|30769.9|30729.9|30758.6|30718.6|30778.6|30738.6|30748.6|30708.6|27
1724721300000|2024-08-27 01:15:00|30756.1|30716.1|30778.6|30738.6|30798.6|30758.6|30748.6|30708.6|36
1724721600000|2024-08-27 01:20:00|30777.4|30737.4|30768.6|30728.6|30778.6|30738.6|30768.6|30728.6|2
1724721900000|2024-08-27 01:25:00|30764.9|30724.9|30768.6|30728.6|30768.6|30728.6|30748.6|30708.6|23
1724722200000|2024-08-27 01:30:00|30762.4|30722.4|30762.4|30722.4|30767.4|30727.4|30748.6|30708.6|20
1724722500000|2024-08-27 01:35:00|30758.6|30718.6|30778.6|30738.6|30778.6|30738.6|30733.6|30693.6|59
1724722800000|2024-08-27 01:40:00|30788.6|30748.6|30807.4|30767.4|30808.6|30768.6|30782.4|30742.4|24
1724723100000|2024-08-27 01:45:00|30803.6|30763.6|30808.6|30768.6|30822.4|30782.4|30798.6|30758.6|16
1724723400000|2024-08-27 01:50:00|30817.4|30777.4|30803.6|30763.6|30823.6|30783.6|30798.6|30758.6|17
1724723700000|2024-08-27 01:55:00|30799.9|30759.9|30808.6|30768.6|30812.4|30772.4|30798.6|30758.6|5
1724724000000|2024-08-27 02:00:00|30802.4|30762.4|30818.7|30778.7|30818.7|30778.7|30798.6|30758.6|4
1724724300000|2024-08-27 02:05:00|30817.4|30777.4|30824.9|30784.9|30828.7|30788.7|30808.7|30768.7|3
1724724600000|2024-08-27 02:10:00|30828.7|30788.7|30828.7|30788.7|30833.7|30793.7|30819.9|30779.9|14
1724724900000|2024-08-27 02:15:00|30833.7|30793.7|30828.7|30788.7|30838.7|30798.7|30828.7|30788.7|15
1724725200000|2024-08-27 02:20:00|30833.7|30793.7|30818.7|30778.7|30847.4|30807.4|30818.7|30778.7|30
1724725500000|2024-08-27 02:25:00|30808.7|30768.7|30807.4|30767.4|30817.4|30777.4|30802.4|30762.4|26
1724725800000|2024-08-27 02:30:00|30808.7|30768.7|30818.7|30778.7|30827.4|30787.4|30807.4|30767.4|10
1724726100000|2024-08-27 02:35:00|30813.7|30773.7|30813.7|30773.7|30833.7|30793.7|30808.7|30768.7|9
1724726400000|2024-08-27 02:40:00|30818.7|30778.7|30828.7|30788.7|30837.4|30797.4|30818.7|30778.7|29
1724726700000|2024-08-27 02:45:00|30832.4|30792.4|30832.4|30792.4|30838.7|30798.7|30828.7|30788.7|7
1724727000000|2024-08-27 02:50:00|30828.7|30788.7|30842.4|30802.4|30846.2|30806.2|30818.7|30778.7|16
1724727300000|2024-08-27 02:55:00|30846.2|30806.2|30818.7|30778.7|30848.7|30808.7|30818.7|30778.7|4
1724727600000|2024-08-27 03:00:00|30822.4|30782.4|30837.4|30797.4|30847.4|30807.4|30822.4|30782.4|11
1724727900000|2024-08-27 03:05:00|30838.7|30798.7|30852.4|30812.4|30857.4|30817.4|30838.7|30798.7|9
1724728200000|2024-08-27 03:10:00|30853.7|30813.7|30838.7|30798.7|30858.7|30818.7|30838.7|30798.7|22
1724728500000|2024-08-27 03:15:00|30834.9|30794.9|30833.7|30793.7|30838.7|30798.7|30828.7|30788.7|19
1724728800000|2024-08-27 03:20:00|30828.7|30788.7|30818.7|30778.7|30833.7|30793.7|30818.7|30778.7|9
1724729100000|2024-08-27 03:25:00|30819.9|30779.9|30844.9|30804.9|30844.9|30804.9|30819.9|30779.9|6
1724729400000|2024-08-27 03:30:00|30848.7|30808.7|30838.7|30798.7|30848.7|30808.7|30838.7|30798.7|4
1724729700000|2024-08-27 03:35:00|30828.7|30788.7|30838.7|30798.7|30838.7|30798.7|30828.7|30788.7|2
1724730000000|2024-08-27 03:40:00|30835|30795|30838.7|30798.7|30843.7|30803.7|30833.7|30793.7|5
1724730300000|2024-08-27 03:45:00|30835|30795|30838.7|30798.7|30838.7|30798.7|30828.7|30788.7|7
1724730600000|2024-08-27 03:50:00|30833.7|30793.7|30838.7|30798.7|30838.7|30798.7|30833.7|30793.7|2
1724730900000|2024-08-27 03:55:00|30840|30800|30838.7|30798.7|30843.7|30803.7|30838.7|30798.7|4
1724731200000|2024-08-27 04:00:00|30843.7|30803.7|30838.7|30798.7|30848.7|30808.7|30838.7|30798.7|5
1724731500000|2024-08-27 04:05:00|30842.5|30802.5|30848.7|30808.7|30848.7|30808.7|30838.7|30798.7|39
1724732100000|2024-08-27 04:15:00|30847.5|30807.5|30857.5|30817.5|30857.5|30817.5|30840|30800|9
1724732400000|2024-08-27 04:20:00|30858.7|30818.7|30858.7|30818.7|30858.7|30818.7|30858.7|30818.7|1
1724732700000|2024-08-27 04:25:00|30857.5|30817.5|30848.7|30808.7|30857.5|30817.5|30848.7|30808.7|3
1724733300000|2024-08-27 04:35:00|30853.7|30813.7|30853.7|30813.7|30857.5|30817.5|30848.7|30808.7|2
1724733600000|2024-08-27 04:40:00|30850|30810|30858.7|30818.7|30858.7|30818.7|30850|30810|5
1724733900000|2024-08-27 04:45:00|30857.5|30817.5|30857.5|30817.5|30858.7|30818.7|30848.7|30808.7|7
1724734200000|2024-08-27 04:50:00|30858.7|30818.7|30858.7|30818.7|30858.7|30818.7|30857.5|30817.5|0
1724734500000|2024-08-27 04:55:00|30848.7|30808.7|30857.5|30817.5|30858.7|30818.7|30848.7|30808.7|4
1724734800000|2024-08-27 05:00:00|30858.7|30818.7|30877.5|30837.5|30877.5|30837.5|30858.7|30818.7|46
1724735100000|2024-08-27 05:05:00|30876.3|30836.3|30872.5|30832.5|30876.3|30836.3|30872.5|30832.5|3
1724735400000|2024-08-27 05:10:00|30877.5|30837.5|30896.3|30856.3|30897.5|30857.5|30877.5|30837.5|38
1724735700000|2024-08-27 05:15:00|30897.5|30857.5|30896.3|30856.3|30897.5|30857.5|30896.3|30856.3|7
1724736000000|2024-08-27 05:20:00|30892.5|30852.5|30887.5|30847.5|30892.5|30852.5|30887.5|30847.5|9
1724736300000|2024-08-27 05:25:00|30897.5|30857.5|30887.5|30847.5|30897.5|30857.5|30887.5|30847.5|41
1724736600000|2024-08-27 05:30:00|30892.5|30852.5|30921.3|30881.3|30925|30885|30892.5|30852.5|17
1724736900000|2024-08-27 05:35:00|30917.5|30877.5|30898.8|30858.8|30920|30880|30897.5|30857.5|10
1724737200000|2024-08-27 05:40:00|30902.5|30862.5|30916.3|30876.3|30916.3|30876.3|30896.3|30856.3|8
1724737500000|2024-08-27 05:45:00|30912.5|30872.5|30916.3|30876.3|30931.3|30891.3|30910|30870|11
1724737800000|2024-08-27 05:50:00|30918.8|30878.8|30912.5|30872.5|30918.8|30878.8|30892.5|30852.5|21
1724738100000|2024-08-27 05:55:00|30911.3|30871.3|30926.3|30886.3|30930|30890|30911.3|30871.3|24
1724738400000|2024-08-27 06:00:00|30927.5|30887.5|30927.5|30887.5|30936.3|30896.3|30918.8|30878.8|11
1724738700000|2024-08-27 06:05:00|30928.8|30888.8|30908.8|30868.8|30928.8|30888.8|30908.8|30868.8|29
1724739000000|2024-08-27 06:10:00|30912.5|30872.5|30922.5|30882.5|30926.3|30886.3|30908.8|30868.8|15
1724739300000|2024-08-27 06:15:00|30921.3|30881.3|30936.3|30896.3|30946.3|30906.3|30921.3|30881.3|13
1724739600000|2024-08-27 06:20:00|30932.5|30892.5|30922.5|30882.5|30936.3|30896.3|30916.3|30876.3|5
1724739900000|2024-08-27 06:25:00|30926.3|30886.3|30906.3|30866.3|30926.3|30886.3|30898.8|30858.8|29
1724740200000|2024-08-27 06:30:00|30912.5|30872.5|30902.5|30862.5|30912.5|30872.5|30902.5|30862.5|7
1724740500000|2024-08-27 06:35:00|30897.5|30857.5|30926.3|30886.3|30926.3|30886.3|30897.5|30857.5|6
1724740800000|2024-08-27 06:40:00|30930|30890|30916.3|30876.3|30932.5|30892.5|30916.3|30876.3|6
1724741100000|2024-08-27 06:45:00|30918.8|30878.8|30938.8|30898.8|30938.8|30898.8|30917.6|30877.6|43
1724741400000|2024-08-27 06:50:00|30937.6|30897.6|30918.8|30878.8|30937.6|30897.6|30917.6|30877.6|12
1724741700000|2024-08-27 06:55:00|30922.6|30882.6|30946.3|30906.3|30946.3|30906.3|30922.6|30882.6|39
1724742000000|2024-08-27 07:00:00|30951.3|30911.3|30891.3|30851.3|30951.3|30911.3|30891.3|30851.3|33
1724742300000|2024-08-27 07:05:00|30892.6|30852.6|30877.6|30837.6|30906.3|30866.3|30876.3|30836.3|15
1724742600000|2024-08-27 07:10:00|30876.3|30836.3|30887.6|30847.6|30911.3|30871.3|30876.3|30836.3|38
1724742900000|2024-08-27 07:15:00|30891.3|30851.3|30900.1|30860.1|30900.1|30860.1|30885.1|30845.1|24
1724743200000|2024-08-27 07:20:00|30896.3|30856.3|30906.3|30866.3|30911.3|30871.3|30886.3|30846.3|29
1724743500000|2024-08-27 07:25:00|30910.1|30870.1|30900.1|30860.1|30910.1|30870.1|30896.3|30856.3|45
1724743800000|2024-08-27 07:30:00|30896.3|30856.3|30911.3|30871.3|30921.3|30881.3|30896.3|30856.3|21
1724744100000|2024-08-27 07:35:00|30910.1|30870.1|30891.3|30851.3|30910.1|30870.1|30887.6|30847.6|52
1724744400000|2024-08-27 07:40:00|30896.3|30856.3|30920.1|30880.1|30935.1|30895.1|30895.1|30855.1|27
1724744700000|2024-08-27 07:45:00|30922.6|30882.6|30906.3|30866.3|30926.3|30886.3|30905.1|30865.1|27
1724745000000|2024-08-27 07:50:00|30905.1|30865.1|30900.1|30860.1|30906.3|30866.3|30886.3|30846.3|44
1724745300000|2024-08-27 07:55:00|30903.8|30863.8|30895.1|30855.1|30905.1|30865.1|30895.1|30855.1|16
1724745600000|2024-08-27 08:00:00|30896.3|30856.3|30905.1|30865.1|30905.1|30865.1|30895.1|30855.1|37
1724745900000|2024-08-27 08:05:00|30895.1|30855.1|30885.1|30845.1|30896.3|30856.3|30885.1|30845.1|42
1724746200000|2024-08-27 08:10:00|30880.1|30840.1|30895.1|30855.1|30895.1|30855.1|30880.1|30840.1|28
1724746500000|2024-08-27 08:15:00|30900.1|30860.1|30915.1|30875.1|30915.1|30875.1|30885.1|30845.1|27
1724746800000|2024-08-27 08:20:00|30910.1|30870.1|30905.1|30865.1|30910.1|30870.1|30895.1|30855.1|20
1724747100000|2024-08-27 08:25:00|30910.1|30870.1|30915.1|30875.1|30920.1|30880.1|30905.1|30865.1|13
1724747400000|2024-08-27 08:30:00|30905.1|30865.1|30925.1|30885.1|30925.1|30885.1|30905.1|30865.1|24
1724747700000|2024-08-27 08:35:00|30920.1|30880.1|30895.1|30855.1|30925.1|30885.1|30895.1|30855.1|26
1724748000000|2024-08-27 08:40:00|30905.1|30865.1|30905.1|30865.1|30905.1|30865.1|30895.1|30855.1|30
1724748300000|2024-08-27 08:45:00|30900.1|30860.1|30910.1|30870.1|30915.1|30875.1|30896.4|30856.4|8
1724748600000|2024-08-27 08:50:00|30911.4|30871.4|30875.1|30835.1|30915.1|30875.1|30871.4|30831.4|130
1724748900000|2024-08-27 08:55:00|30876.4|30836.4|30885.1|30845.1|30885.1|30845.1|30875.1|30835.1|146
1724749200000|2024-08-27 09:00:00|30880.1|30840.1|30895.1|30855.1|30895.1|30855.1|30880.1|30840.1|54
1724749500000|2024-08-27 09:05:00|30893.9|30853.9|30895.1|30855.1|30895.1|30855.1|30885.1|30845.1|29
1724749800000|2024-08-27 09:10:00|30885.1|30845.1|30906.4|30866.4|30920.1|30880.1|30885.1|30845.1|146
1724750100000|2024-08-27 09:15:00|30905.1|30865.1|30906.4|30866.4|30915.1|30875.1|30896.4|30856.4|23
1724750400000|2024-08-27 09:20:00|30901.4|30861.4|30896.4|30856.4|30916.4|30876.4|30896.4|30856.4|12
1724750700000|2024-08-27 09:25:00|30901.4|30861.4|30925.1|30885.1|30930.1|30890.1|30900.1|30860.1|12
1724751000000|2024-08-27 09:30:00|30930.1|30890.1|30905.1|30865.1|30935.1|30895.1|30905.1|30865.1|11
1724751300000|2024-08-27 09:35:00|30896.4|30856.4|30895.1|30855.1|30905.1|30865.1|30895.1|30855.1|22
1724751600000|2024-08-27 09:40:00|30893.9|30853.9|30895.1|30855.1|30895.1|30855.1|30893.9|30853.9|24
1724751900000|2024-08-27 09:45:00|30896.4|30856.4|30895.1|30855.1|30900.1|30860.1|30895.1|30855.1|27
1724752200000|2024-08-27 09:50:00|30885.1|30845.1|30890.1|30850.1|30895.1|30855.1|30865.1|30825.1|120
1724752500000|2024-08-27 09:55:00|30886.4|30846.4|30885.1|30845.1|30895.1|30855.1|30885.1|30845.1|8
1724752800000|2024-08-27 10:00:00|30886.4|30846.4|30935.1|30895.1|30935.1|30895.1|30886.4|30846.4|58
1724753100000|2024-08-27 10:05:00|30936.4|30896.4|30945.1|30905.1|30945.1|30905.1|30935.1|30895.1|43
1724753400000|2024-08-27 10:10:00|30946.4|30906.4|30945.1|30905.1|30950.1|30910.1|30925.1|30885.1|29
1724753700000|2024-08-27 10:15:00|30941.4|30901.4|30941.4|30901.4|30946.4|30906.4|30937.7|30897.7|12
1724754000000|2024-08-27 10:20:00|30937.7|30897.7|30937.7|30897.7|30946.4|30906.4|30937.7|30897.7|59
1724754300000|2024-08-27 10:25:00|30945.1|30905.1|30936.4|30896.4|30945.1|30905.1|30931.4|30891.4|27
1724754600000|2024-08-27 10:30:00|30935.1|30895.1|30910.2|30870.2|30935.2|30895.2|30878.9|30838.9|105
1724754900000|2024-08-27 10:35:00|30906.4|30866.4|30895.2|30855.2|30916.4|30876.4|30895.2|30855.2|23
1724755200000|2024-08-27 10:40:00|30896.4|30856.4|30896.4|30856.4|30906.4|30866.4|30895.2|30855.2|21
1724755500000|2024-08-27 10:45:00|30895.2|30855.2|30895.2|30855.2|30905.2|30865.2|30895.2|30855.2|14
1724755800000|2024-08-27 10:50:00|30896.4|30856.4|30941.4|30901.4|30945.2|30905.2|30896.4|30856.4|18
1724756100000|2024-08-27 10:55:00|30945.2|30905.2|30936.4|30896.4|30950.2|30910.2|30931.4|30891.4|47
1724756400000|2024-08-27 11:00:00|30937.7|30897.7|30936.4|30896.4|30937.7|30897.7|30926.4|30886.4|29
1724756700000|2024-08-27 11:05:00|30926.4|30886.4|30955.2|30915.2|30971.4|30931.4|30926.4|30886.4|53
1724757000000|2024-08-27 11:10:00|30946.4|30906.4|30965.2|30925.2|30965.2|30925.2|30941.4|30901.4|45
1724757300000|2024-08-27 11:15:00|30970.2|30930.2|30965.2|30925.2|30973.9|30933.9|30965.2|30925.2|25
1724757600000|2024-08-27 11:20:00|30975.2|30935.2|31003.9|30963.9|31013.9|30973.9|30975.2|30935.2|127
1724757900000|2024-08-27 11:25:00|31007.7|30967.7|30983.9|30943.9|31012.7|30972.7|30983.9|30943.9|71
1724758200000|2024-08-27 11:30:00|30987.7|30947.7|30983.9|30943.9|31002.7|30962.7|30982.7|30942.7|75
1724758500000|2024-08-27 11:35:00|30992.7|30952.7|31013.9|30973.9|31015.2|30975.2|30988.9|30948.9|72
1724758800000|2024-08-27 11:40:00|31003.9|30963.9|30983.9|30943.9|31007.7|30967.7|30975.2|30935.2|15
1724759100000|2024-08-27 11:45:00|30982.7|30942.7|30973.9|30933.9|30983.9|30943.9|30953.9|30913.9|32
1724759400000|2024-08-27 11:50:00|30972.7|30932.7|30962.7|30922.7|30972.7|30932.7|30953.9|30913.9|57
1724759700000|2024-08-27 11:55:00|30963.9|30923.9|30955.2|30915.2|30972.7|30932.7|30953.9|30913.9|36
1724760000000|2024-08-27 12:00:00|30963.9|30923.9|30985.2|30945.2|30995.2|30955.2|30963.9|30923.9|120
1724760300000|2024-08-27 12:05:00|30988.9|30948.9|30982.7|30942.7|30993.9|30953.9|30972.7|30932.7|66
1724760600000|2024-08-27 12:10:00|30975.2|30935.2|31002.7|30962.7|31022.7|30982.7|30973.9|30933.9|175
1724760900000|2024-08-27 12:15:00|30997.7|30957.7|31003.9|30963.9|31003.9|30963.9|30960.2|30920.2|172
1724761200000|2024-08-27 12:20:00|31002.7|30962.7|31013.9|30973.9|31032.7|30992.7|31002.7|30962.7|129
1724761500000|2024-08-27 12:25:00|31008.9|30968.9|31032.7|30992.7|31033.9|30993.9|30988.9|30948.9|120
1724761800000|2024-08-27 12:30:00|31025.2|30985.2|31032.7|30992.7|31033.9|30993.9|31005.2|30965.2|61
1724762100000|2024-08-27 12:35:00|31028.9|30988.9|31072.7|31032.7|31092.7|31052.7|31028.9|30988.9|400
1724762400000|2024-08-27 12:40:00|31073.9|31033.9|31097.7|31057.7|31112.7|31072.7|31073.9|31033.9|237
1724765400000|2024-08-27 13:30:00|31134|31094|31222.6|31182.6|31223.9|31183.9|31127.6|31087.6|2657
1724765700000|2024-08-27 13:35:00|31218.9|31178.9|31107.6|31067.6|31218.9|31178.9|31077.6|31037.6|1271
1724766000000|2024-08-27 13:40:00|31108.9|31068.9|31067.7|31027.7|31108.9|31068.9|31057.7|31017.7|713
1724766300000|2024-08-27 13:45:00|31068.9|31028.9|31195.1|31155.1|31217.7|31177.7|31058.9|31018.9|1367
1724766600000|2024-08-27 13:50:00|31191.4|31151.4|31127.7|31087.7|31225.1|31185.1|31120.2|31080.2|879
1724766900000|2024-08-27 13:55:00|31128.9|31088.9|31092.7|31052.7|31148.9|31108.9|31077.7|31037.7|632
1724767200000|2024-08-27 14:00:00|31097.7|31057.7|31021.5|30981.5|31100.2|31060.2|31011.5|30971.5|744
1724767500000|2024-08-27 14:05:00|31012.7|30972.7|31087.7|31047.7|31107.7|31067.7|31002.7|30962.7|710
1724767800000|2024-08-27 14:10:00|31083.9|31043.9|31057.7|31017.7|31118.9|31078.9|31047.7|31007.7|288
1724768100000|2024-08-27 14:15:00|31067.7|31027.7|31125.1|31085.1|31125.1|31085.1|31048.9|31008.9|351
1724768400000|2024-08-27 14:20:00|31126.4|31086.4|31163.9|31123.9|31175.1|31135.1|31125.1|31085.1|456
1724768700000|2024-08-27 14:25:00|31155.1|31115.1|31175.1|31135.1|31222.6|31182.6|31155.1|31115.1|624
1724769000000|2024-08-27 14:30:00|31170.1|31130.1|31167.7|31127.7|31193.9|31153.9|31147.7|31107.7|413
1724769300000|2024-08-27 14:35:00|31177.7|31137.7|31236.4|31196.4|31271.4|31231.4|31147.7|31107.7|452
1724769600000|2024-08-27 14:40:00|31235.1|31195.1|31206.4|31166.4|31237.7|31197.7|31186.4|31146.4|504
1724769900000|2024-08-27 14:45:00|31205.1|31165.1|31255.1|31215.1|31265.1|31225.1|31176.4|31136.4|620
1724770200000|2024-08-27 14:50:00|31251.4|31211.4|31227.7|31187.7|31251.4|31211.4|31197.7|31157.7|510
1724770500000|2024-08-27 14:55:00|31228.9|31188.9|31138.9|31098.9|31247.7|31207.7|31123.9|31083.9|405
1724770800000|2024-08-27 15:00:00|31147.7|31107.7|31187.7|31147.7|31187.7|31147.7|31147.7|31107.7|275
1724771100000|2024-08-27 15:05:00|31177.7|31137.7|31156.4|31116.4|31207.7|31167.7|31136.4|31096.4|492
1724771400000|2024-08-27 15:10:00|31151.4|31111.4|31107.7|31067.7|31151.4|31111.4|31077.7|31037.7|388
1724771700000|2024-08-27 15:15:00|31106.4|31066.4|31117.7|31077.7|31147.7|31107.7|31088.9|31048.9|242
1724772000000|2024-08-27 15:20:00|31118.9|31078.9|31128.9|31088.9|31167.7|31127.7|31117.7|31077.7|442
1724772300000|2024-08-27 15:25:00|31127.7|31087.7|31063.9|31023.9|31140.2|31100.2|31060.2|31020.2|519
1724772600000|2024-08-27 15:30:00|31068.9|31028.9|31070.2|31030.2|31090.2|31050.2|31042.8|31002.8|344
1724772900000|2024-08-27 15:35:00|31062.8|31022.8|31080.2|31040.2|31110.2|31070.2|31060.2|31020.2|256
1724773200000|2024-08-27 15:40:00|31071.5|31031.5|31086.5|31046.5|31091.5|31051.5|31050.2|31010.2|247
1724773500000|2024-08-27 15:45:00|31081.5|31041.5|31100.2|31060.2|31121.5|31081.5|31071.5|31031.5|545
1724773800000|2024-08-27 15:50:00|31090.2|31050.2|31110.2|31070.2|31120.2|31080.2|31080.2|31040.2|505
1724774100000|2024-08-27 15:55:00|31111.5|31071.5|31131.5|31091.5|31150.2|31110.2|31111.5|31071.5|308
1724774400000|2024-08-27 16:00:00|31130.2|31090.2|31146.5|31106.5|31146.5|31106.5|31112.8|31072.8|221
1724774700000|2024-08-27 16:05:00|31151.5|31111.5|31142.8|31102.8|31166.5|31126.5|31140.2|31100.2|340
1724775000000|2024-08-27 16:10:00|31150.2|31110.2|31160.2|31120.2|31170.2|31130.2|31150.2|31110.2|116
1724775300000|2024-08-27 16:15:00|31151.5|31111.5|31175.2|31135.2|31180.2|31140.2|31140.2|31100.2|410
1724775600000|2024-08-27 16:20:00|31171.5|31131.5|31160.2|31120.2|31202.8|31162.8|31160.2|31120.2|602
1724775900000|2024-08-27 16:25:00|31161.5|31121.5|31140.2|31100.2|31171.5|31131.5|31140.2|31100.2|201
1724776200000|2024-08-27 16:30:00|31130.2|31090.2|31135.2|31095.2|31140.2|31100.2|31110.2|31070.2|207
1724776500000|2024-08-27 16:35:00|31130.2|31090.2|31127.7|31087.7|31140.2|31100.2|31112.7|31072.7|226
1724776800000|2024-08-27 16:40:00|31129|31089|31137.7|31097.7|31140.2|31100.2|31117.7|31077.7|184
1724777100000|2024-08-27 16:45:00|31139|31099|31147.7|31107.7|31149|31109|31139|31099|353
1724777400000|2024-08-27 16:50:00|31176.4|31136.4|31195.2|31155.2|31206.4|31166.4|31176.4|31136.4|199
1724777700000|2024-08-27 16:55:00|31196.4|31156.4|31185.2|31145.2|31203.9|31163.9|31175.2|31135.2|195
1724778000000|2024-08-27 17:00:00|31188.9|31148.9|31208.9|31168.9|31215.2|31175.2|31188.9|31148.9|343
1724778300000|2024-08-27 17:05:00|31212.6|31172.6|31198.9|31158.9|31213.9|31173.9|31195.2|31155.2|171
1724778600000|2024-08-27 17:10:00|31202.6|31162.6|31136.4|31096.4|31205.2|31165.2|31136.4|31096.4|295
1724778900000|2024-08-27 17:15:00|31141.4|31101.4|31147.7|31107.7|31156.4|31116.4|31107.7|31067.7|288
1724779200000|2024-08-27 17:20:00|31152.7|31112.7|31157.7|31117.7|31166.4|31126.4|31137.7|31097.7|266
1724779500000|2024-08-27 17:25:00|31161.4|31121.4|31176.4|31136.4|31187.7|31147.7|31157.7|31117.7|202
1724779800000|2024-08-27 17:30:00|31177.7|31137.7|31167.7|31127.7|31177.7|31137.7|31147.7|31107.7|330
1724780100000|2024-08-27 17:35:00|31171.4|31131.4|31187.7|31147.7|31197.7|31157.7|31171.4|31131.4|252
1724780400000|2024-08-27 17:40:00|31191.4|31151.4|31184|31144|31197.7|31157.7|31180.3|31140.3|260
1724780700000|2024-08-27 17:45:00|31187.7|31147.7|31180.3|31140.3|31207.7|31167.7|31180.3|31140.3|215
1724781000000|2024-08-27 17:50:00|31184|31144|31170.3|31130.3|31184|31144|31160.3|31120.3|413
1724781300000|2024-08-27 17:55:00|31180.3|31140.3|31210.3|31170.3|31210.3|31170.3|31170.3|31130.3|246
1724781600000|2024-08-27 18:00:00|31214|31174|31230.3|31190.3|31230.3|31190.3|31190.3|31150.3|595
1724781900000|2024-08-27 18:05:00|31227.7|31187.7|31257.7|31217.7|31267.7|31227.7|31227.7|31187.7|619
1724782200000|2024-08-27 18:10:00|31247.7|31207.7|31240.3|31200.3|31277.7|31237.7|31237.7|31197.7|1853
1724782500000|2024-08-27 18:15:00|31242.8|31202.8|31265.3|31225.3|31290.3|31250.3|31242.8|31202.8|936
1724803200000|2024-08-28 00:00:00|31270.4|31230.4|31166.7|31126.7|31285.4|31245.4|31163|31123|111
1724803500000|2024-08-28 00:05:00|31168|31128|31171.7|31131.7|31181.7|31141.7|31151.7|31111.7|24
1724803800000|2024-08-28 00:10:00|31170.4|31130.4|31186.7|31146.7|31186.7|31146.7|31161.7|31121.7|39
1724804100000|2024-08-28 00:15:00|31190.4|31150.4|31153|31113|31200.4|31160.4|31151.7|31111.7|67
1724804400000|2024-08-28 00:20:00|31146.7|31106.7|31143|31103|31153|31113|31143|31103|24
1724804700000|2024-08-28 00:25:00|31146.7|31106.7|31133|31093|31151.7|31111.7|31133|31093|36
1724805000000|2024-08-28 00:30:00|31143|31103|31146.7|31106.7|31151.7|31111.7|31136.7|31096.7|27
1724805300000|2024-08-28 00:35:00|31143|31103|31123|31083|31143|31103|31111.7|31071.7|46
1724805600000|2024-08-28 00:40:00|31121.7|31081.7|31113|31073|31121.7|31081.7|31101.7|31061.7|16
1724805900000|2024-08-28 00:45:00|31103|31063|31146.7|31106.7|31146.7|31106.7|31103|31063|32
1724806200000|2024-08-28 00:50:00|31150.4|31110.4|31163|31123|31171.7|31131.7|31143|31103|13
1724806500000|2024-08-28 00:55:00|31161.7|31121.7|31146.7|31106.7|31163|31123|31143|31103|5
1724806800000|2024-08-28 01:00:00|31143|31103|31136.7|31096.7|31153|31113|31131.7|31091.7|15
1724807100000|2024-08-28 01:05:00|31140.4|31100.4|31141.7|31101.7|31163|31123|31140.4|31100.4|11
1724807400000|2024-08-28 01:10:00|31150.4|31110.4|31116.7|31076.7|31151.7|31111.7|31111.7|31071.7|21
1724807700000|2024-08-28 01:15:00|31113|31073|31106.7|31066.7|31123|31083|31093|31053|32
1724808000000|2024-08-28 01:20:00|31103|31063|31091.7|31051.7|31103|31063|31086.7|31046.7|8
1724808300000|2024-08-28 01:25:00|31090.4|31050.4|31116.7|31076.7|31123|31083|31083|31043|4
1724808600000|2024-08-28 01:30:00|31120.4|31080.4|31106.7|31066.7|31123|31083|31101.7|31061.7|15
1724808900000|2024-08-28 01:35:00|31103|31063|31086.7|31046.7|31111.7|31071.7|31083|31043|17
1724809200000|2024-08-28 01:40:00|31091.7|31051.7|31093|31053|31103|31063|31091.7|31051.7|5
1724809500000|2024-08-28 01:45:00|31099.3|31059.3|31091.7|31051.7|31103|31063|31083|31043|14
1724809800000|2024-08-28 01:50:00|31088|31048|31113|31073|31113|31073|31086.7|31046.7|13
1724810100000|2024-08-28 01:55:00|31111.7|31071.7|31106.7|31066.7|31121.7|31081.7|31106.7|31066.7|5
1724810400000|2024-08-28 02:00:00|31103|31063|31113|31073|31116.7|31076.7|31103|31063|1
1724810700000|2024-08-28 02:05:00|31120.4|31080.4|31096.7|31056.7|31121.7|31081.7|31096.7|31056.7|8
1724811000000|2024-08-28 02:10:00|31100.4|31060.4|31126.7|31086.7|31140.4|31100.4|31096.7|31056.7|12
1724811300000|2024-08-28 02:15:00|31121.7|31081.7|31100.4|31060.4|31125.4|31085.4|31090.4|31050.4|18
1724811600000|2024-08-28 02:20:00|31096.7|31056.7|31093|31053|31100.4|31060.4|31093|31053|0
1724811900000|2024-08-28 02:25:00|31091.7|31051.7|31086.7|31046.7|31093|31053|31086.7|31046.7|5
1724812200000|2024-08-28 02:30:00|31090.4|31050.4|31066.7|31026.7|31090.4|31050.4|31066.7|31026.7|23
1724812500000|2024-08-28 02:35:00|31071.7|31031.7|31053|31013|31073|31033|31053|31013|38
1724812800000|2024-08-28 02:40:00|31063|31023|31053|31013|31073|31033|31053|31013|17
1724813100000|2024-08-28 02:45:00|31043|31003|31050.5|31010.5|31050.5|31010.5|31043|31003|4
1724813400000|2024-08-28 02:50:00|31051.7|31011.7|31041.7|31001.7|31053|31013|31041.7|31001.7|35
1724813700000|2024-08-28 02:55:00|31033|30993|31026.7|30986.7|31041.7|31001.7|31003|30963|72
1724814000000|2024-08-28 03:00:00|31028|30988|31018|30978|31033|30993|31013|30973|13
1724814300000|2024-08-28 03:05:00|31016.7|30976.7|31008|30968|31018|30978|31008|30968|25
1724814600000|2024-08-28 03:10:00|31009.3|30969.3|31015.6|30975.6|31019.3|30979.3|31008|30968|2
1724814900000|2024-08-28 03:15:00|31023|30983|31023|30983|31033|30993|31019.3|30979.3|3
1724815200000|2024-08-28 03:20:00|31019.3|30979.3|31013|30973|31029.3|30989.3|31013|30973|12
1724815500000|2024-08-28 03:25:00|31014.3|30974.3|31028|30988|31029.3|30989.3|31013|30973|7
1724815800000|2024-08-28 03:30:00|31029.3|30989.3|31023|30983|31034.3|30994.3|31023|30983|19
1724816100000|2024-08-28 03:35:00|31009.3|30969.3|31009.3|30969.3|31009.3|30969.3|31009.3|30969.3|13
1724816400000|2024-08-28 03:40:00|31008|30968|31003|30963|31009.3|30969.3|30999.3|30959.3|8
1724816700000|2024-08-28 03:45:00|31009.3|30969.3|31013|30973|31013|30973|31009.3|30969.3|6
1724817000000|2024-08-28 03:50:00|31014.3|30974.3|31004.3|30964.3|31014.3|30974.3|31004.3|30964.3|3
1724817300000|2024-08-28 03:55:00|31003.1|30963.1|30999.3|30959.3|31009.3|30969.3|30999.3|30959.3|15
1724817600000|2024-08-28 04:00:00|31009.3|30969.3|31005.6|30965.6|31013.1|30973.1|31005.6|30965.6|27
1724817900000|2024-08-28 04:05:00|31009.3|30969.3|31013.1|30973.1|31023.1|30983.1|31004.3|30964.3|38
1724818200000|2024-08-28 04:10:00|31014.3|30974.3|31004.3|30964.3|31014.3|30974.3|31004.3|30964.3|2
1724818500000|2024-08-28 04:15:00|31003.1|30963.1|31003.1|30963.1|31005.6|30965.6|31003.1|30963.1|17
1724818800000|2024-08-28 04:20:00|31004.4|30964.4|30993.1|30953.1|31004.4|30964.4|30993.1|30953.1|11
1724819100000|2024-08-28 04:25:00|30989.4|30949.4|30984.4|30944.4|30989.4|30949.4|30983.1|30943.1|24
1724819400000|2024-08-28 04:30:00|30983.1|30943.1|30989.4|30949.4|30999.4|30959.4|30983.1|30943.1|8
1724819700000|2024-08-28 04:35:00|30993.1|30953.1|30989.4|30949.4|30994.4|30954.4|30989.4|30949.4|12
1724820000000|2024-08-28 04:40:00|30993.1|30953.1|30989.4|30949.4|30993.1|30953.1|30989.4|30949.4|3
1724820300000|2024-08-28 04:45:00|30998.1|30958.1|30989.4|30949.4|30998.1|30958.1|30985.7|30945.7|49
1724820600000|2024-08-28 04:50:00|30985.7|30945.7|30979.4|30939.4|30985.7|30945.7|30979.4|30939.4|4
1724820900000|2024-08-28 04:55:00|30984.4|30944.4|30999.4|30959.4|30999.4|30959.4|30984.4|30944.4|16
1724821200000|2024-08-28 05:00:00|31003.1|30963.1|30995.7|30955.7|31005.7|30965.7|30995.7|30955.7|19
1724821500000|2024-08-28 05:05:00|30989.4|30949.4|30989.4|30949.4|30995.7|30955.7|30985.7|30945.7|6
1724821800000|2024-08-28 05:10:00|30990.7|30950.7|30985.7|30945.7|30990.7|30950.7|30975.7|30935.7|46
1724822100000|2024-08-28 05:15:00|30990.7|30950.7|30975.7|30935.7|30995.7|30955.7|30975.7|30935.7|34
1724822400000|2024-08-28 05:20:00|30980.7|30940.7|30975.7|30935.7|30985.7|30945.7|30975.7|30935.7|14
1724822700000|2024-08-28 05:25:00|30973.1|30933.1|30965.7|30925.7|30973.1|30933.1|30965.7|30925.7|18
1724823000000|2024-08-28 05:30:00|30963.1|30923.1|30974.4|30934.4|30975.7|30935.7|30963.1|30923.1|43
1724823300000|2024-08-28 05:35:00|30973.1|30933.1|30979.4|30939.4|30984.4|30944.4|30965.7|30925.7|37
1724823600000|2024-08-28 05:40:00|30975.7|30935.7|30965.7|30925.7|30979.4|30939.4|30965.7|30925.7|9
1724823900000|2024-08-28 05:45:00|30955.7|30915.7|30970.7|30930.7|30970.7|30930.7|30955.7|30915.7|18
1724824200000|2024-08-28 05:50:00|30969.4|30929.4|30975.7|30935.7|30995.7|30955.7|30965.7|30925.7|42
1724824500000|2024-08-28 05:55:00|30983.1|30943.1|30978.1|30938.1|30984.4|30944.4|30965.7|30925.7|22
1724824800000|2024-08-28 06:00:00|30979.4|30939.4|30984.4|30944.4|30993.1|30953.1|30974.4|30934.4|19
1724825100000|2024-08-28 06:05:00|30983.1|30943.1|30974.4|30934.4|30993.1|30953.1|30973.1|30933.1|7
1724825400000|2024-08-28 06:10:00|30973.1|30933.1|30978.1|30938.1|30979.4|30939.4|30963.1|30923.1|11
1724825700000|2024-08-28 06:15:00|30979.4|30939.4|30983.1|30943.1|30998.1|30958.1|30974.4|30934.4|15
1724826000000|2024-08-28 06:20:00|30986.8|30946.8|31000.5|30960.5|31003.1|30963.1|30981.8|30941.8|12
1724826300000|2024-08-28 06:25:00|31001.8|30961.8|31000.5|30960.5|31006.8|30966.8|30986.8|30946.8|8
1724826600000|2024-08-28 06:30:00|30996.8|30956.8|31030.5|30990.5|31031.8|30991.8|30991.8|30951.8|31
1724826900000|2024-08-28 06:35:00|31060.5|31020.5|31020.5|30980.5|31065.5|31025.5|31020.5|30980.5|25
1724827200000|2024-08-28 06:40:00|31030.5|30990.5|31010.5|30970.5|31030.5|30990.5|31010.5|30970.5|5
1724827500000|2024-08-28 06:45:00|31015.5|30975.5|31023.1|30983.1|31030.5|30990.5|31010.5|30970.5|21
1724827800000|2024-08-28 06:50:00|31026.8|30986.8|31031.8|30991.8|31051.8|31011.8|31021.8|30981.8|7
1724828100000|2024-08-28 06:55:00|31030.5|30990.5|31030.5|30990.5|31035.5|30995.5|31016.8|30976.8|13
1724828400000|2024-08-28 07:00:00|31029.2|30989.2|31025.5|30985.5|31029.2|30989.2|31010.5|30970.5|8
1724828700000|2024-08-28 07:05:00|31026.8|30986.8|31011.8|30971.8|31030.5|30990.5|31000.5|30960.5|15
1724829000000|2024-08-28 07:10:00|31015.5|30975.5|31006.8|30966.8|31023.1|30983.1|31005.5|30965.5|57
1724829300000|2024-08-28 07:15:00|31001.8|30961.8|30996.8|30956.8|31020.5|30980.5|30991.8|30951.8|27
1724829600000|2024-08-28 07:20:00|31000.5|30960.5|30996.8|30956.8|31006.8|30966.8|30993.1|30953.1|4
1724829900000|2024-08-28 07:25:00|30991.8|30951.8|30981.8|30941.8|30991.8|30951.8|30971.8|30931.8|59
1724830200000|2024-08-28 07:30:00|30983.1|30943.1|30986.8|30946.8|30990.5|30950.5|30973.1|30933.1|62
1724830500000|2024-08-28 07:35:00|30983.1|30943.1|30970.6|30930.6|30983.1|30943.1|30963.1|30923.1|17
1724830800000|2024-08-28 07:40:00|30971.8|30931.8|30990.6|30950.6|30990.6|30950.6|30970.6|30930.6|24
1724831100000|2024-08-28 07:45:00|30983.1|30943.1|30986.8|30946.8|30990.6|30950.6|30980.6|30940.6|13
1724831400000|2024-08-28 07:50:00|30985.6|30945.6|31001.9|30961.9|31011.9|30971.9|30985.6|30945.6|8
1724831700000|2024-08-28 07:55:00|31000.6|30960.6|30996.9|30956.9|31001.9|30961.9|30990.6|30950.6|18
1724832000000|2024-08-28 08:00:00|31000.6|30960.6|30996.9|30956.9|31003.2|30963.2|30990.6|30950.6|26
1724832300000|2024-08-28 08:05:00|30991.9|30951.9|31001.9|30961.9|31001.9|30961.9|30983.2|30943.2|16
1724832600000|2024-08-28 08:10:00|31006.9|30966.9|31003.2|30963.2|31013.2|30973.2|31000.6|30960.6|9
1724832900000|2024-08-28 08:15:00|31006.9|30966.9|30993.2|30953.2|31010.6|30970.6|30983.2|30943.2|45
1724833200000|2024-08-28 08:20:00|30991.9|30951.9|30980.6|30940.6|30991.9|30951.9|30963.2|30923.2|18
1724833500000|2024-08-28 08:25:00|30973.2|30933.2|30966.9|30926.9|30976.9|30936.9|30951.9|30911.9|20
1724833800000|2024-08-28 08:30:00|30963.2|30923.2|30990.6|30950.6|30991.9|30951.9|30961.9|30921.9|19
1724834100000|2024-08-28 08:35:00|30991.9|30951.9|30970.6|30930.6|30991.9|30951.9|30970.6|30930.6|22
1724834400000|2024-08-28 08:40:00|30971.9|30931.9|30941.9|30901.9|30971.9|30931.9|30941.9|30901.9|63
1724834700000|2024-08-28 08:45:00|30946.9|30906.9|30950.6|30910.6|30956.9|30916.9|30941.9|30901.9|66
1724835000000|2024-08-28 08:50:00|30941.9|30901.9|30970.6|30930.6|30981.9|30941.9|30941.9|30901.9|165
1724835300000|2024-08-28 08:55:00|30961.9|30921.9|30961.9|30921.9|30970.6|30930.6|30960.6|30920.6|80
1724835600000|2024-08-28 09:00:00|30960.6|30920.6|30983.2|30943.2|30990.6|30950.6|30960.6|30920.6|100
1724835900000|2024-08-28 09:05:00|30981.9|30941.9|30993.2|30953.2|30993.2|30953.2|30980.6|30940.6|22
1724836200000|2024-08-28 09:10:00|30990.6|30950.6|30963.2|30923.2|30990.6|30950.6|30953.2|30913.2|82
1724836500000|2024-08-28 09:15:00|30961.9|30921.9|30981.9|30941.9|30983.2|30943.2|30961.9|30921.9|83
1724836800000|2024-08-28 09:20:00|30986.9|30946.9|30983.2|30943.2|30996.9|30956.9|30980.6|30940.6|38
1724837100000|2024-08-28 09:25:00|30981.9|30941.9|30981.9|30941.9|30983.2|30943.2|30971.9|30931.9|19
1724837400000|2024-08-28 09:30:00|30975.6|30935.6|30996.9|30956.9|30996.9|30956.9|30973.2|30933.2|29
1724837700000|2024-08-28 09:35:00|30993.2|30953.2|30979.3|30939.3|30993.2|30953.2|30969.3|30929.3|181
1724838000000|2024-08-28 09:40:00|30978|30938|30968|30928|30979.3|30939.3|30964.3|30924.3|17
1724838300000|2024-08-28 09:45:00|30964.3|30924.3|30980.6|30940.6|30989.3|30949.3|30960.6|30920.6|17
1724838600000|2024-08-28 09:50:00|30978|30938|30960.6|30920.6|30984.3|30944.3|30958|30918|40
1724838900000|2024-08-28 09:55:00|30964.3|30924.3|30958|30918|30978|30938|30958|30918|87
1724839200000|2024-08-28 10:00:00|30959.3|30919.3|30939.3|30899.3|30959.3|30919.3|30929.3|30889.3|110
1724839500000|2024-08-28 10:05:00|30938|30898|30940.6|30900.6|30949.3|30909.3|30928|30888|64
1724839800000|2024-08-28 10:10:00|30939.3|30899.3|30934.3|30894.3|30949.3|30909.3|30930.6|30890.6|26
1724840100000|2024-08-28 10:15:00|30935.6|30895.6|30949.3|30909.3|30958|30918|30935.6|30895.6|33
1724840400000|2024-08-28 10:20:00|30953|30913|30950.6|30910.6|30954.3|30914.3|30948|30908|18
1724840700000|2024-08-28 10:25:00|30949.3|30909.3|30964.3|30924.3|30964.3|30924.3|30949.3|30909.3|13
1724841000000|2024-08-28 10:30:00|30968|30928|30978|30938|30990.6|30950.6|30968|30928|21
1724841300000|2024-08-28 10:35:00|30974.3|30934.3|30959.3|30919.3|30984.3|30944.3|30959.3|30919.3|42
1724841600000|2024-08-28 10:40:00|30960.6|30920.6|30950.6|30910.6|30964.3|30924.3|30950.6|30910.6|50
1724841900000|2024-08-28 10:45:00|30949.3|30909.3|30954.3|30914.3|30959.3|30919.3|30949.3|30909.3|19
1724842200000|2024-08-28 10:50:00|30959.3|30919.3|30959.3|30919.3|30960.6|30920.6|30950.6|30910.6|11
1724842500000|2024-08-28 10:55:00|30954.3|30914.3|30955.6|30915.6|30959.3|30919.3|30940.6|30900.6|20
1724842800000|2024-08-28 11:00:00|30954.3|30914.3|30955.6|30915.6|30970.6|30930.6|30954.3|30914.3|21
1724843100000|2024-08-28 11:05:00|30959.3|30919.3|30960.6|30920.6|30960.6|30920.6|30950.6|30910.6|14
1724843400000|2024-08-28 11:10:00|30958|30918|30953.2|30913.2|30970.6|30930.6|30951.9|30911.9|58
1724843700000|2024-08-28 11:15:00|30960.6|30920.6|30981.9|30941.9|30986.9|30946.9|30960.6|30920.6|37
1724844000000|2024-08-28 11:20:00|30989.3|30949.3|30981.9|30941.9|31005.6|30965.6|30981.9|30941.9|64
1724844300000|2024-08-28 11:25:00|30980.6|30940.6|30983.2|30943.2|30983.2|30943.2|30971.9|30931.9|10
1724844600000|2024-08-28 11:30:00|30981.9|30941.9|30973.2|30933.2|30983.2|30943.2|30961.9|30921.9|28
1724844900000|2024-08-28 11:35:00|30978.2|30938.2|30983.2|30943.2|30990.6|30950.6|30963.2|30923.2|34
1724845200000|2024-08-28 11:40:00|30981.9|30941.9|30963.2|30923.2|30983.2|30943.2|30953.2|30913.2|79
1724845500000|2024-08-28 11:45:00|30961.9|30921.9|30971.9|30931.9|30973.2|30933.2|30944.5|30904.5|53
1724845800000|2024-08-28 11:50:00|30968.2|30928.2|30960.6|30920.6|30968.2|30928.2|30923.2|30883.2|181
1724846100000|2024-08-28 11:55:00|30953.2|30913.2|30970.6|30930.6|30980.6|30940.6|30941.9|30901.9|442
1724846400000|2024-08-28 12:00:00|30965.6|30925.6|30951.9|30911.9|30971.9|30931.9|30950.6|30910.6|128
1724846700000|2024-08-28 12:05:00|30950.6|30910.6|30953.2|30913.2|30961.9|30921.9|30928.2|30888.2|136
1724847000000|2024-08-28 12:10:00|30956.9|30916.9|30956.9|30916.9|30970.6|30930.6|30936.9|30896.9|109
1724847300000|2024-08-28 12:15:00|30953.3|30913.3|30970.6|30930.6|30980.6|30940.6|30943.3|30903.3|101
1724847600000|2024-08-28 12:20:00|30967|30927|30952|30912|30973.3|30933.3|30940.6|30900.6|49
1724847900000|2024-08-28 12:25:00|30953.3|30913.3|30937|30897|30962|30922|30927|30887|33
1724848200000|2024-08-28 12:30:00|30933.3|30893.3|30935.7|30895.7|30935.7|30895.7|30902|30862|95
1724848500000|2024-08-28 12:35:00|30937|30897|30937|30897|30942|30902|30925.7|30885.7|44
1724848800000|2024-08-28 12:40:00|30932|30892|30958.3|30918.3|30973.3|30933.3|30932|30892|66
1724851800000|2024-08-28 13:30:00|30954.6|30914.6|31067|31027|31087|31047|30954.6|30914.6|1195
1724852100000|2024-08-28 13:35:00|31063.3|31023.3|31119.4|31079.4|31178.1|31138.1|31063.3|31023.3|1040
1724852400000|2024-08-28 13:40:00|31118.1|31078.1|31068.1|31028.1|31138.1|31098.1|31048.1|31008.1|585
1724852700000|2024-08-28 13:45:00|31064.4|31024.4|31100.7|31060.7|31129.4|31089.4|31050.7|31010.7|299
1724853000000|2024-08-28 13:50:00|31104.4|31064.4|31108.1|31068.1|31140.7|31100.7|31090.7|31050.7|339
1724853300000|2024-08-28 13:55:00|31104.4|31064.4|31108.1|31068.1|31118.1|31078.1|31080.7|31040.7|185
1724853600000|2024-08-28 14:00:00|31114.4|31074.4|31135.5|31095.5|31185.5|31145.5|31109.4|31069.4|409
1724853900000|2024-08-28 14:05:00|31145.5|31105.5|31175.5|31135.5|31175.5|31135.5|31136.8|31096.8|342
1724854200000|2024-08-28 14:10:00|31174.2|31134.2|31175.5|31135.5|31195.5|31155.5|31141.8|31101.8|201
1724854500000|2024-08-28 14:15:00|31174.2|31134.2|31201.8|31161.8|31206.8|31166.8|31128.1|31088.1|285
1724854800000|2024-08-28 14:20:00|31198.1|31158.1|31206.8|31166.8|31235.5|31195.5|31185.5|31145.5|217
1724855100000|2024-08-28 14:25:00|31205.5|31165.5|31178.1|31138.1|31208.1|31168.1|31165.5|31125.5|162
1724855400000|2024-08-28 14:30:00|31185.5|31145.5|31178.1|31138.1|31208.1|31168.1|31168.1|31128.1|166
1724855700000|2024-08-28 14:35:00|31176.8|31136.8|31215.5|31175.5|31216.8|31176.8|31155.5|31115.5|404
1724856000000|2024-08-28 14:40:00|31225.5|31185.5|31150.7|31110.7|31225.5|31185.5|31148.1|31108.1|369
1724856300000|2024-08-28 14:45:00|31149.4|31109.4|31198.1|31158.1|31209.4|31169.4|31138.1|31098.1|377
1724856600000|2024-08-28 14:50:00|31189.4|31149.4|31090.7|31050.7|31199.4|31159.4|31083.3|31043.3|543
1724856900000|2024-08-28 14:55:00|31092|31052|31002|30962|31110.7|31070.7|31000.7|30960.7|515
1724857200000|2024-08-28 15:00:00|31000.7|30960.7|30993.3|30953.3|31023.3|30983.3|30983.3|30943.3|269
1724857500000|2024-08-28 15:05:00|30992|30952|30953.3|30913.3|30993.3|30953.3|30933.3|30893.3|910
1724857800000|2024-08-28 15:10:00|30945.9|30905.9|30945.9|30905.9|30953.3|30913.3|30902.2|30862.2|851
1724858100000|2024-08-28 15:15:00|30944.6|30904.6|30995.9|30955.9|30995.9|30955.9|30925.9|30885.9|713
1724858400000|2024-08-28 15:20:00|30999.6|30959.6|31034.6|30994.6|31062|31022|30999.6|30959.6|566
1724858700000|2024-08-28 15:25:00|31033.3|30993.3|31045.9|31005.9|31093.3|31053.3|31033.3|30993.3|340
1724859000000|2024-08-28 15:30:00|31053.3|31013.3|31018.6|30978.6|31053.3|31013.3|31005.9|30965.9|273
1724859300000|2024-08-28 15:35:00|31008.6|30968.6|31047.3|31007.3|31056|31016|31008.6|30968.6|156
1724859600000|2024-08-28 15:40:00|31046|31006|31017.3|30977.3|31073.3|31033.3|31017.3|30977.3|303
1724859900000|2024-08-28 15:45:00|31018.6|30978.6|31008.6|30968.6|31057.3|31017.3|31008.6|30968.6|201
1724860200000|2024-08-28 15:50:00|30997.3|30957.3|30968.6|30928.6|31008.6|30968.6|30958.6|30918.6|768
1724860500000|2024-08-28 15:55:00|30978.6|30938.6|30964.9|30924.9|30978.6|30938.6|30956|30916|142
1724860800000|2024-08-28 16:00:00|30961.2|30921.2|30948.6|30908.6|30981.2|30941.2|30948.6|30908.6|349
1724861100000|2024-08-28 16:05:00|30949.9|30909.9|30964.9|30924.9|30969.9|30929.9|30948.6|30908.6|211
1724861400000|2024-08-28 16:10:00|30961.2|30921.2|30978.6|30938.6|30984.9|30944.9|30948.6|30908.6|199
1724861700000|2024-08-28 16:15:00|30973.6|30933.6|30931.2|30891.2|30978.6|30938.6|30931.2|30891.2|225
1724862000000|2024-08-28 16:20:00|30928.6|30888.6|30938.6|30898.6|30949.9|30909.9|30921.2|30881.2|279
1724862300000|2024-08-28 16:25:00|30931.2|30891.2|30921.2|30881.2|30941.2|30901.2|30908.6|30868.6|298
1724862600000|2024-08-28 16:30:00|30919.9|30879.9|30959.9|30919.9|30979.9|30939.9|30919.9|30879.9|315
1724862900000|2024-08-28 16:35:00|30961.2|30921.2|30978.6|30938.6|30994.9|30954.9|30934.9|30894.9|245
1724863200000|2024-08-28 16:40:00|30979.9|30939.9|30973.6|30933.6|30979.9|30939.9|30941.2|30901.2|227
1724863500000|2024-08-28 16:45:00|30969.9|30929.9|30951.2|30911.2|30971.2|30931.2|30931.2|30891.2|170
1724863800000|2024-08-28 16:50:00|30949.9|30909.9|30912.5|30872.5|30961.2|30921.2|30903.9|30863.9|397
1724864100000|2024-08-28 16:55:00|30917.5|30877.5|30886.2|30846.2|30926.2|30886.2|30881.2|30841.2|496
1724864400000|2024-08-28 17:00:00|30881.2|30841.2|30871.2|30831.2|30911.2|30871.2|30871.2|30831.2|302
1724864700000|2024-08-28 17:05:00|30874.9|30834.9|30861.2|30821.2|30881.2|30841.2|30857.6|30817.6|256
1724865000000|2024-08-28 17:10:00|30862.6|30822.6|30837.6|30797.6|30866.2|30826.2|30837.6|30797.6|456
1724865300000|2024-08-28 17:15:00|30833.9|30793.9|30817.6|30777.6|30851.2|30811.2|30813.9|30773.9|231
1724865600000|2024-08-28 17:20:00|30821.2|30781.2|30833.9|30793.9|30853.9|30813.9|30803.9|30763.9|413
1724865900000|2024-08-28 17:25:00|30823.9|30783.9|30785.2|30745.2|30835.2|30795.2|30775.2|30735.2|559
1724866200000|2024-08-28 17:30:00|30783.9|30743.9|30846.5|30806.5|30853.9|30813.9|30783.9|30743.9|447
1724866500000|2024-08-28 17:35:00|30845.2|30805.2|30866.5|30826.5|30913.9|30873.9|30836.5|30796.5|376
1724630400000|2024-08-26 00:00:00|30363.6|30323.6|30213.6|30173.6|30372.4|30332.4|30187.4|30147.4|774
1724630400000|2024-08-26 00:00:00|30363.6|30323.6|30213.6|30173.6|30372.4|30332.4|30187.4|30147.4|774
1724630700000|2024-08-26 00:05:00|30212.4|30172.4|30177.4|30137.4|30241.2|30201.2|30173.6|30133.6|177
1724630700000|2024-08-26 00:05:00|30212.4|30172.4|30177.4|30137.4|30241.2|30201.2|30173.6|30133.6|177
1724631000000|2024-08-26 00:10:00|30197.4|30157.4|30173.6|30133.6|30197.4|30157.4|30168.6|30128.6|84
1724631000000|2024-08-26 00:10:00|30197.4|30157.4|30173.6|30133.6|30197.4|30157.4|30168.6|30128.6|84
1724631300000|2024-08-26 00:15:00|30177.4|30137.4|30179.8|30139.8|30188.6|30148.6|30169.8|30129.8|45
1724631300000|2024-08-26 00:15:00|30177.4|30137.4|30179.8|30139.8|30188.6|30148.6|30169.8|30129.8|45
1724631600000|2024-08-26 00:20:00|30178.6|30138.6|30217.4|30177.4|30219.8|30179.8|30173.6|30133.6|70
1724631600000|2024-08-26 00:20:00|30178.6|30138.6|30217.4|30177.4|30219.8|30179.8|30173.6|30133.6|70
1724631900000|2024-08-26 00:25:00|30218.6|30178.6|30237.4|30197.4|30237.4|30197.4|30217.4|30177.4|66
1724631900000|2024-08-26 00:25:00|30218.6|30178.6|30237.4|30197.4|30237.4|30197.4|30217.4|30177.4|66
1724632200000|2024-08-26 00:30:00|30238.6|30198.6|30251.2|30211.2|30256.2|30216.2|30237.4|30197.4|55
1724632200000|2024-08-26 00:30:00|30238.6|30198.6|30251.2|30211.2|30256.2|30216.2|30237.4|30197.4|55
1724632500000|2024-08-26 00:35:00|30247.4|30207.4|30251.2|30211.2|30251.2|30211.2|30245|30205|36
1724632500000|2024-08-26 00:35:00|30247.4|30207.4|30251.2|30211.2|30251.2|30211.2|30245|30205|36
1724632800000|2024-08-26 00:40:00|30250|30210|30251.2|30211.2|30251.2|30211.2|30241.2|30201.2|29
1724632800000|2024-08-26 00:40:00|30250|30210|30251.2|30211.2|30251.2|30211.2|30241.2|30201.2|29
1724633100000|2024-08-26 00:45:00|30257.4|30217.4|30252.4|30212.4|30257.4|30217.4|30237.4|30197.4|15
1724633100000|2024-08-26 00:45:00|30257.4|30217.4|30252.4|30212.4|30257.4|30217.4|30237.4|30197.4|15
1724633400000|2024-08-26 00:50:00|30257.4|30217.4|30266.2|30226.2|30266.2|30226.2|30257.4|30217.4|4
1724633700000|2024-08-26 00:55:00|30267.4|30227.4|30252.4|30212.4|30267.4|30227.4|30247.4|30207.4|19
1724633400000|2024-08-26 00:50:00|30257.4|30217.4|30266.2|30226.2|30266.2|30226.2|30257.4|30217.4|4
1724633700000|2024-08-26 00:55:00|30267.4|30227.4|30252.4|30212.4|30267.4|30227.4|30247.4|30207.4|19
1724634000000|2024-08-26 01:00:00|30256.2|30216.2|30287.4|30247.4|30291.2|30251.2|30256.2|30216.2|53
1724634300000|2024-08-26 01:05:00|30281.2|30241.2|30273.7|30233.7|30283.7|30243.7|30261.2|30221.2|39
1724634000000|2024-08-26 01:00:00|30256.2|30216.2|30287.4|30247.4|30291.2|30251.2|30256.2|30216.2|53
1724634600000|2024-08-26 01:10:00|30277.4|30237.4|30321.3|30281.3|30321.3|30281.3|30277.4|30237.4|34
1724634300000|2024-08-26 01:05:00|30281.2|30241.2|30273.7|30233.7|30283.7|30243.7|30261.2|30221.2|39
1724634900000|2024-08-26 01:15:00|30317.5|30277.5|30311.3|30271.3|30327.5|30287.5|30307.5|30267.5|18
1724635200000|2024-08-26 01:20:00|30307.5|30267.5|30341.3|30301.3|30347.5|30307.5|30307.5|30267.5|36
1724635500000|2024-08-26 01:25:00|30331.3|30291.3|30347.5|30307.5|30347.5|30307.5|30331.3|30291.3|28
1724635800000|2024-08-26 01:30:00|30346.3|30306.3|30361.3|30321.3|30371.3|30331.3|30337.5|30297.5|158
1724636100000|2024-08-26 01:35:00|30366.3|30326.3|30321.3|30281.3|30366.3|30326.3|30321.3|30281.3|8
1724866800000|2024-08-28 17:40:00|30865.2|30825.2|30863.9|30823.9|30883.9|30843.9|30853.9|30813.9|381
1724636400000|2024-08-26 01:40:00|30326.3|30286.3|30311.3|30271.3|30326.3|30286.3|30301.3|30261.3|15
1724867100000|2024-08-28 17:45:00|30867.6|30827.6|30880.2|30840.2|30886.5|30846.5|30863.9|30823.9|253
1724636700000|2024-08-26 01:45:00|30307.5|30267.5|30301.3|30261.3|30307.5|30267.5|30291.3|30251.3|15
1724637000000|2024-08-26 01:50:00|30297.5|30257.5|30281.3|30241.3|30297.5|30257.5|30277.5|30237.5|3
1724867400000|2024-08-28 17:50:00|30876.5|30836.5|30863.9|30823.9|30890.2|30850.2|30856.5|30816.5|233
1724637300000|2024-08-26 01:55:00|30285.1|30245.1|30292.5|30252.5|30301.3|30261.3|30285.1|30245.1|2
1724867700000|2024-08-28 17:55:00|30856.5|30816.5|30860.2|30820.2|30883.9|30843.9|30846.5|30806.5|423
1724637600000|2024-08-26 02:00:00|30291.3|30251.3|30281.3|30241.3|30296.3|30256.3|30277.5|30237.5|1
1724868000000|2024-08-28 18:00:00|30863.9|30823.9|30875.2|30835.2|30883.9|30843.9|30843.9|30803.9|667
1724637900000|2024-08-26 02:05:00|30277.5|30237.5|30281.3|30241.3|30286.3|30246.3|30276.3|30236.3|1
1724868300000|2024-08-28 18:05:00|30873.9|30833.9|30826.5|30786.5|30875.2|30835.2|30826.5|30786.5|567
1724638200000|2024-08-26 02:10:00|30282.5|30242.5|30281.3|30241.3|30282.5|30242.5|30276.3|30236.3|16
1724868600000|2024-08-28 18:10:00|30823.9|30783.9|30858.7|30818.7|30888.7|30848.7|30813.9|30773.9|1710
1724638500000|2024-08-26 02:15:00|30282.5|30242.5|30281.3|30241.3|30287.5|30247.5|30276.3|30236.3|17
1724638800000|2024-08-26 02:20:00|30277.5|30237.5|30267.5|30227.5|30277.5|30237.5|30266.3|30226.3|22
1724868900000|2024-08-28 18:15:00|30855|30815|30867.3|30827.3|30888.7|30848.7|30842.6|30802.6|986
1724639100000|2024-08-26 02:25:00|30257.5|30217.5|30257.5|30217.5|30257.5|30217.5|30247.5|30207.5|24
1724889600000|2024-08-29 00:00:00|30830.2|30790.2|30787.5|30747.5|30867.5|30827.5|30777.5|30737.5|397
1724639400000|2024-08-26 02:30:00|30252.5|30212.5|30212.5|30172.5|30255.1|30215.1|30206.3|30166.3|21
1724889900000|2024-08-29 00:05:00|30792.5|30752.5|30848.8|30808.8|30857.5|30817.5|30788.8|30748.8|60
1724639700000|2024-08-26 02:35:00|30216.3|30176.3|30187.5|30147.5|30216.3|30176.3|30186.3|30146.3|120
1724890200000|2024-08-29 00:10:00|30853.8|30813.8|30848.8|30808.8|30857.5|30817.5|30838.8|30798.8|24
1724640000000|2024-08-26 02:40:00|30177.5|30137.5|30187.5|30147.5|30197.5|30157.5|30167.5|30127.5|32
1724640300000|2024-08-26 02:45:00|30191.3|30151.3|30187.5|30147.5|30192.5|30152.5|30177.5|30137.5|20
1724890500000|2024-08-29 00:15:00|30847.5|30807.5|30832.5|30792.5|30868.8|30828.8|30827.5|30787.5|23
1724640600000|2024-08-26 02:50:00|30191.3|30151.3|30207.5|30167.5|30216.3|30176.3|30191.3|30151.3|13
1724890800000|2024-08-29 00:20:00|30836.2|30796.2|30768.8|30728.8|30836.2|30796.2|30758.8|30718.8|61
1724640900000|2024-08-26 02:55:00|30206.3|30166.3|30181.3|30141.3|30206.3|30166.3|30181.3|30141.3|9
1724891100000|2024-08-29 00:25:00|30767.5|30727.5|30768.8|30728.8|30770.2|30730.2|30762.5|30722.5|77
1724641200000|2024-08-26 03:00:00|30182.5|30142.5|30191.3|30151.3|30197.5|30157.5|30177.5|30137.5|5
1724891400000|2024-08-29 00:30:00|30788.8|30748.8|30803.8|30763.8|30808.8|30768.8|30788.8|30748.8|19
1724641500000|2024-08-26 03:05:00|30197.5|30157.5|30197.5|30157.5|30197.5|30157.5|30187.5|30147.5|4
1724891700000|2024-08-29 00:35:00|30800.2|30760.2|30808.9|30768.9|30811.5|30771.5|30798.8|30758.8|13
1724641800000|2024-08-26 03:10:00|30201.3|30161.3|30217.5|30177.5|30217.5|30177.5|30193.7|30153.7|15
1724642100000|2024-08-26 03:15:00|30216.3|30176.3|30231.3|30191.3|30237.6|30197.6|30213.8|30173.8|194
1724892000000|2024-08-29 00:40:00|30805.2|30765.2|30791.5|30751.5|30810.2|30770.2|30790.2|30750.2|33
1724642400000|2024-08-26 03:20:00|30235.1|30195.1|30267.6|30227.6|30267.6|30227.6|30222.6|30182.6|8
1724892300000|2024-08-29 00:45:00|||||||||27
1724642700000|2024-08-26 03:25:00|30271.3|30231.3|30337.6|30297.6|30341.4|30301.4|30271.3|30231.3|29
1724892600000|2024-08-29 00:50:00|30785.2|30745.2|30781.5|30741.5|30790.2|30750.2|30771.5|30731.5|9
1724643000000|2024-08-26 03:30:00|30327.6|30287.6|30291.4|30251.4|30331.4|30291.4|30291.4|30251.4|21
1724892900000|2024-08-29 00:55:00|30785.2|30745.2|30805.2|30765.2|30811.5|30771.5|30781.5|30741.5|54
1724643300000|2024-08-26 03:35:00|30295.2|30255.2|30287.6|30247.6|30297.6|30257.6|30287.6|30247.6|4
1724893200000|2024-08-29 01:00:00|30801.5|30761.5|30810.2|30770.2|30830.2|30790.2|30801.5|30761.5|43
1724643600000|2024-08-26 03:40:00|30277.6|30237.6|30277.6|30237.6|30281.4|30241.4|30276.4|30236.4|1
1724893500000|2024-08-29 01:05:00|30808.9|30768.9|30791.5|30751.5|30820.2|30780.2|30790.2|30750.2|30
1724643900000|2024-08-26 03:45:00|30281.4|30241.4|30277.6|30237.6|30281.4|30241.4|30277.6|30237.6|4
1724644200000|2024-08-26 03:50:00|30281.4|30241.4|30281.4|30241.4|30282.6|30242.6|30277.6|30237.6|2
1724893800000|2024-08-29 01:10:00|30790.2|30750.2|30825.2|30785.2|30825.2|30785.2|30780.2|30740.2|35
1724644500000|2024-08-26 03:55:00|30285.2|30245.2|30267.6|30227.6|30285.2|30245.2|30266.4|30226.4|12
1724894100000|2024-08-29 01:15:00|30823.9|30783.9|30805.2|30765.2|30823.9|30783.9|30798.9|30758.9|7
1724644800000|2024-08-26 04:00:00|30266.4|30226.4|30267.6|30227.6|30277.6|30237.6|30266.4|30226.4|6
1724894400000|2024-08-29 01:20:00|30808.9|30768.9|30820.2|30780.2|30840.2|30800.2|30800.2|30760.2|13
1724894700000|2024-08-29 01:25:00|30825.2|30785.2|30820.2|30780.2|30830.2|30790.2|30800.2|30760.2|31
1724895000000|2024-08-29 01:30:00|30816.5|30776.5|30848.9|30808.9|30848.9|30808.9|30810.2|30770.2|7
1724895300000|2024-08-29 01:35:00|30845.2|30805.2|30858.9|30818.9|30868.9|30828.9|30838.9|30798.9|7
1724895600000|2024-08-29 01:40:00|30855.2|30815.2|30825.2|30785.2|30855.2|30815.2|30818.9|30778.9|14
1724645100000|2024-08-26 04:05:00|30262.6|30222.6|30251.4|30211.4|30267.6|30227.6|30251.4|30211.4|56
1724895900000|2024-08-29 01:45:00|30828.9|30788.9|30858.9|30818.9|30863.9|30823.9|30821.5|30781.5|9
1724645400000|2024-08-26 04:10:00|30253.8|30213.8|30247.6|30207.6|30261.4|30221.4|30242.6|30202.6|18
1724896200000|2024-08-29 01:50:00|30863.9|30823.9|30872.6|30832.6|30873.9|30833.9|30863.9|30823.9|10
1724645700000|2024-08-26 04:15:00|30242.6|30202.6|30257.6|30217.6|30263.8|30223.8|30242.6|30202.6|30
1724896500000|2024-08-29 01:55:00|30868.9|30828.9|30882.6|30842.6|30887.6|30847.6|30863.9|30823.9|20
1724646000000|2024-08-26 04:20:00|30258.8|30218.8|30257.6|30217.6|30267.6|30227.6|30257.6|30217.6|52
1724896800000|2024-08-29 02:00:00|30883.9|30843.9|30867.6|30827.6|30883.9|30843.9|30857.6|30817.6|15
1724646300000|2024-08-26 04:25:00|30253.8|30213.8|30271.4|30231.4|30283.8|30243.8|30247.6|30207.6|29
1724897100000|2024-08-29 02:05:00|30872.6|30832.6|30868.9|30828.9|30878.9|30838.9|30857.6|30817.6|8
1724646600000|2024-08-26 04:30:00|30267.6|30227.6|30267.6|30227.6|30268.8|30228.8|30261.4|30221.4|8
1724897400000|2024-08-29 02:10:00|30870.2|30830.2|30885.2|30845.2|30888.9|30848.9|30868.9|30828.9|12
1724646900000|2024-08-26 04:35:00|30262.6|30222.6|30257.6|30217.6|30263.8|30223.8|30257.6|30217.6|2
1724647500000|2024-08-26 04:45:00|30258.8|30218.8|30257.6|30217.6|30258.8|30218.8|30257.6|30217.6|5
1724647800000|2024-08-26 04:50:00|30252.6|30212.6|30257.6|30217.6|30258.8|30218.8|30252.6|30212.6|2
1724648100000|2024-08-26 04:55:00|30258.8|30218.8|30246.4|30206.4|30268.8|30228.8|30237.6|30197.6|26
1724648400000|2024-08-26 05:00:00|30247.6|30207.6|30247.6|30207.6|30248.8|30208.8|30238.8|30198.8|5
1724648700000|2024-08-26 05:05:00|30248.8|30208.8|30248.8|30208.8|30257.6|30217.6|30247.6|30207.6|2
1724649000000|2024-08-26 05:10:00|30247.6|30207.6|30247.6|30207.6|30257.6|30217.6|30247.6|30207.6|4
1724649300000|2024-08-26 05:15:00|||||||||2
1724649600000|2024-08-26 05:20:00|||||||||1
1724634600000|2024-08-26 01:10:00|30277.4|30237.4|30321.3|30281.3|30321.3|30281.3|30277.4|30237.4|34
1724649900000|2024-08-26 05:25:00|30248.9|30208.9|30258.9|30218.9|30258.9|30218.9|30248.9|30208.9|3
1724650200000|2024-08-26 05:30:00|30257.7|30217.7|30287.7|30247.7|30298.9|30258.9|30257.7|30217.7|21
1724634900000|2024-08-26 01:15:00|30317.5|30277.5|30311.3|30271.3|30327.5|30287.5|30307.5|30267.5|18
1724650500000|2024-08-26 05:35:00|30297.7|30257.7|30317.7|30277.7|30317.7|30277.7|30282.7|30242.7|16
1724635200000|2024-08-26 01:20:00|30307.5|30267.5|30341.3|30301.3|30347.5|30307.5|30307.5|30267.5|36
1724650800000|2024-08-26 05:40:00|30318.9|30278.9|30283.9|30243.9|30318.9|30278.9|30278.9|30238.9|7
1724651100000|2024-08-26 05:45:00|30287.7|30247.7|30291.5|30251.5|30297.7|30257.7|30266.5|30226.5|5
1724635500000|2024-08-26 01:25:00|30331.3|30291.3|30347.5|30307.5|30347.5|30307.5|30331.3|30291.3|28
1724651400000|2024-08-26 05:50:00|30287.7|30247.7|30272.7|30232.7|30288.9|30248.9|30268.9|30228.9|7
1724635800000|2024-08-26 01:30:00|30346.3|30306.3|30361.3|30321.3|30371.3|30331.3|30337.5|30297.5|158
1724651700000|2024-08-26 05:55:00|30267.7|30227.7|30293.9|30253.9|30297.7|30257.7|30267.7|30227.7|11
1724636100000|2024-08-26 01:35:00|30366.3|30326.3|30321.3|30281.3|30366.3|30326.3|30321.3|30281.3|8
1724652000000|2024-08-26 06:00:00|30291.5|30251.5|30312.7|30272.7|30317.7|30277.7|30287.7|30247.7|27
1724636400000|2024-08-26 01:40:00|30326.3|30286.3|30311.3|30271.3|30326.3|30286.3|30301.3|30261.3|15
1724652300000|2024-08-26 06:05:00|30316.5|30276.5|30322.7|30282.7|30347.7|30307.7|30308.9|30268.9|32
1724636700000|2024-08-26 01:45:00|30307.5|30267.5|30301.3|30261.3|30307.5|30267.5|30291.3|30251.3|15
1724652600000|2024-08-26 06:10:00|30323.9|30283.9|30311.5|30271.5|30323.9|30283.9|30297.7|30257.7|15
1724637000000|2024-08-26 01:50:00|30297.5|30257.5|30281.3|30241.3|30297.5|30257.5|30277.5|30237.5|3
1724652900000|2024-08-26 06:15:00|30315.3|30275.3|30322.7|30282.7|30331.5|30291.5|30307.7|30267.7|5
1724653200000|2024-08-26 06:20:00|30321.5|30281.5|30331.5|30291.5|30335.3|30295.3|30317.7|30277.7|35
1724653500000|2024-08-26 06:25:00|30332.7|30292.7|30351.5|30311.5|30357.7|30317.7|30326.5|30286.5|19
1724653800000|2024-08-26 06:30:00|30347.7|30307.7|30327.7|30287.7|30347.7|30307.7|30321.5|30281.5|33
1724654100000|2024-08-26 06:35:00|30321.5|30281.5|30347.7|30307.7|30351.5|30311.5|30321.5|30281.5|18
1724654400000|2024-08-26 06:40:00|30343.9|30303.9|30361.5|30321.5|30361.5|30321.5|30337.7|30297.7|16
1724654700000|2024-08-26 06:45:00|30357.7|30317.7|30346.5|30306.5|30357.7|30317.7|30336.5|30296.5|33
1724655000000|2024-08-26 06:50:00|30342.7|30302.7|30347.7|30307.7|30357.7|30317.7|30336.5|30296.5|88
1724655300000|2024-08-26 06:55:00|30343.9|30303.9|30331.5|30291.5|30347.7|30307.7|30317.7|30277.7|65
1724655600000|2024-08-26 07:00:00|30336.5|30296.5|30322.7|30282.7|30341.5|30301.5|30322.7|30282.7|12
1724655900000|2024-08-26 07:05:00|30318.9|30278.9|30312.7|30272.7|30321.5|30281.5|30303.9|30263.9|13
1724656200000|2024-08-26 07:10:00|30307.7|30267.7|30313.9|30273.9|30313.9|30273.9|30297.7|30257.7|35
1724656500000|2024-08-26 07:15:00|30312.7|30272.7|30327.7|30287.7|30332.7|30292.7|30312.7|30272.7|9
1724656800000|2024-08-26 07:20:00|30322.7|30282.7|30336.5|30296.5|30336.5|30296.5|30322.7|30282.7|10
1724657100000|2024-08-26 07:25:00|30337.7|30297.7|30292.7|30252.7|30337.7|30297.7|30292.7|30252.7|22
1724657400000|2024-08-26 07:30:00|30289|30249|30279|30239|30311.5|30271.5|30269|30229|71
1724657700000|2024-08-26 07:35:00|30277.7|30237.7|30277.8|30237.8|30282.8|30242.8|30264|30224|61
1724658000000|2024-08-26 07:40:00|30272.8|30232.8|30277.8|30237.8|30279|30239|30267.8|30227.8|14
1724658300000|2024-08-26 07:45:00|30272.8|30232.8|30277.8|30237.8|30277.8|30237.8|30262.8|30222.8|22
1724658600000|2024-08-26 07:50:00|30272.8|30232.8|30232.8|30192.8|30277.8|30237.8|30227.8|30187.8|78
1724658900000|2024-08-26 07:55:00|30236.6|30196.6|30241.6|30201.6|30242.8|30202.8|30222.8|30182.8|83
1724659200000|2024-08-26 08:00:00|30237.8|30197.8|30226.6|30186.6|30246.6|30206.6|30216.6|30176.6|80
1724659500000|2024-08-26 08:05:00|30222.8|30182.8|30227.8|30187.8|30232.8|30192.8|30217.8|30177.8|41
1724659800000|2024-08-26 08:10:00|30226.6|30186.6|30227.8|30187.8|30227.8|30187.8|30217.8|30177.8|39
1724660100000|2024-08-26 08:15:00|30226.6|30186.6|30212.8|30172.8|30226.6|30186.6|30206.6|30166.6|21
1724660400000|2024-08-26 08:20:00|30211.6|30171.6|30251.6|30211.6|30251.6|30211.6|30211.6|30171.6|34
1724660700000|2024-08-26 08:25:00|30256.6|30216.6|30241.6|30201.6|30267.8|30227.8|30227.8|30187.8|75
1724661000000|2024-08-26 08:30:00|30245.4|30205.4|30246.6|30206.6|30247.8|30207.8|30227.8|30187.8|59
1724637300000|2024-08-26 01:55:00|30285.1|30245.1|30292.5|30252.5|30301.3|30261.3|30285.1|30245.1|2
1724661300000|2024-08-26 08:35:00|30241.6|30201.6|30217.8|30177.8|30247.8|30207.8|30217.8|30177.8|21
1724661600000|2024-08-26 08:40:00|30216.6|30176.6|30237.8|30197.8|30237.8|30197.8|30216.6|30176.6|15
1724661900000|2024-08-26 08:45:00|30236.6|30196.6|30236.6|30196.6|30237.8|30197.8|30217.8|30177.8|70
1724637600000|2024-08-26 02:00:00|30291.3|30251.3|30281.3|30241.3|30296.3|30256.3|30277.5|30237.5|1
1724662200000|2024-08-26 08:50:00|30237.8|30197.8|30227.8|30187.8|30237.8|30197.8|30221.6|30181.6|26
1724662500000|2024-08-26 08:55:00|30226.6|30186.6|30221.6|30181.6|30227.8|30187.8|30199|30159|48
1724637900000|2024-08-26 02:05:00|30277.5|30237.5|30281.3|30241.3|30286.3|30246.3|30276.3|30236.3|1
1724662800000|2024-08-26 09:00:00|30225.4|30185.4|30211.6|30171.6|30227.8|30187.8|30211.6|30171.6|9
1724663100000|2024-08-26 09:05:00|30212.8|30172.8|30211.6|30171.6|30217.8|30177.8|30207.8|30167.8|14
1724638200000|2024-08-26 02:10:00|30282.5|30242.5|30281.3|30241.3|30282.5|30242.5|30276.3|30236.3|16
1724663400000|2024-08-26 09:10:00|30207.8|30167.8|30211.6|30171.6|30226.6|30186.6|30207.8|30167.8|24
1724638500000|2024-08-26 02:15:00|30282.5|30242.5|30281.3|30241.3|30287.5|30247.5|30276.3|30236.3|17
1724663700000|2024-08-26 09:15:00|30207.8|30167.8|30221.6|30181.6|30227.8|30187.8|30196.6|30156.6|64
1724638800000|2024-08-26 02:20:00|30277.5|30237.5|30267.5|30227.5|30277.5|30237.5|30266.3|30226.3|22
1724664000000|2024-08-26 09:20:00|30217.8|30177.8|30192.8|30152.8|30217.8|30177.8|30185.4|30145.4|89
1724664300000|2024-08-26 09:25:00|30191.6|30151.6|30221.6|30181.6|30221.6|30181.6|30187.8|30147.8|85
1724639100000|2024-08-26 02:25:00|30257.5|30217.5|30257.5|30217.5|30257.5|30217.5|30247.5|30207.5|24
1724664600000|2024-08-26 09:30:00|30217.8|30177.8|30241.6|30201.6|30256.6|30216.6|30211.6|30171.6|52
1724639400000|2024-08-26 02:30:00|30252.5|30212.5|30212.5|30172.5|30255.1|30215.1|30206.3|30166.3|21
1724664900000|2024-08-26 09:35:00|30246.6|30206.6|30217.8|30177.8|30247.8|30207.8|30214.1|30174.1|19
1724639700000|2024-08-26 02:35:00|30216.3|30176.3|30187.5|30147.5|30216.3|30176.3|30186.3|30146.3|120
1724665200000|2024-08-26 09:40:00|30219.1|30179.1|30231.6|30191.6|30231.6|30191.6|30217.8|30177.8|17
1724640000000|2024-08-26 02:40:00|30177.5|30137.5|30187.5|30147.5|30197.5|30157.5|30167.5|30127.5|32
1724665500000|2024-08-26 09:45:00|30227.8|30187.8|30227.9|30187.9|30227.9|30187.9|30216.6|30176.6|20
1724665800000|2024-08-26 09:50:00|30219.1|30179.1|30217.9|30177.9|30219.1|30179.1|30202.9|30162.9|18
1724640300000|2024-08-26 02:45:00|30191.3|30151.3|30187.5|30147.5|30192.5|30152.5|30177.5|30137.5|20
1724666100000|2024-08-26 09:55:00|30216.6|30176.6|30252.9|30212.9|30252.9|30212.9|30207.9|30167.9|22
1724640600000|2024-08-26 02:50:00|30191.3|30151.3|30207.5|30167.5|30216.3|30176.3|30191.3|30151.3|13
1724666400000|2024-08-26 10:00:00|30249.1|30209.1|30237.9|30197.9|30249.1|30209.1|30237.9|30197.9|10
1724640900000|2024-08-26 02:55:00|30206.3|30166.3|30181.3|30141.3|30206.3|30166.3|30181.3|30141.3|9
1724666700000|2024-08-26 10:05:00|30239.1|30199.1|30237.9|30197.9|30249.1|30209.1|30236.7|30196.7|23
1724641200000|2024-08-26 03:00:00|30182.5|30142.5|30191.3|30151.3|30197.5|30157.5|30177.5|30137.5|5
1724667000000|2024-08-26 10:10:00|30236.7|30196.7|30237.9|30197.9|30237.9|30197.9|30227.9|30187.9|12
1724667300000|2024-08-26 10:15:00|30232.9|30192.9|30221.7|30181.7|30237.9|30197.9|30217.9|30177.9|22
1724641500000|2024-08-26 03:05:00|30197.5|30157.5|30197.5|30157.5|30197.5|30157.5|30187.5|30147.5|4
1724667600000|2024-08-26 10:20:00|30222.9|30182.9|30222.9|30182.9|30227.9|30187.9|30217.9|30177.9|35
1724641800000|2024-08-26 03:10:00|30201.3|30161.3|30217.5|30177.5|30217.5|30177.5|30193.7|30153.7|15
1724667900000|2024-08-26 10:25:00|30221.7|30181.7|30237.9|30197.9|30247.9|30207.9|30211.7|30171.7|49
1724642100000|2024-08-26 03:15:00|30216.3|30176.3|30231.3|30191.3|30237.6|30197.6|30213.8|30173.8|194
1724668200000|2024-08-26 10:30:00|30241.7|30201.7|30237.9|30197.9|30247.9|30207.9|30236.7|30196.7|29
1724642400000|2024-08-26 03:20:00|30235.1|30195.1|30267.6|30227.6|30267.6|30227.6|30222.6|30182.6|8
1724668500000|2024-08-26 10:35:00|30236.7|30196.7|30237.9|30197.9|30247.9|30207.9|30236.7|30196.7|14
1724668800000|2024-08-26 10:40:00|30236.7|30196.7|30237.9|30197.9|30237.9|30197.9|30227.9|30187.9|3
1724669100000|2024-08-26 10:45:00|30236.7|30196.7|30247.9|30207.9|30255.5|30215.5|30236.7|30196.7|20
1724669400000|2024-08-26 10:50:00|30246.7|30206.7|30247.9|30207.9|30247.9|30207.9|30237.9|30197.9|26
1724669700000|2024-08-26 10:55:00|30246.7|30206.7|30262.9|30222.9|30267.9|30227.9|30237.9|30197.9|32
1724670000000|2024-08-26 11:00:00|30264.1|30224.1|30257.9|30217.9|30264.1|30224.1|30246.7|30206.7|15
1724670300000|2024-08-26 11:05:00|30266.7|30226.7|30257.9|30217.9|30267.9|30227.9|30257.9|30217.9|16
1724670600000|2024-08-26 11:10:00|30256.7|30216.7|30232.9|30192.9|30256.7|30216.7|30227.9|30187.9|33
1724670900000|2024-08-26 11:15:00|30236.7|30196.7|30236.7|30196.7|30239.1|30199.1|30227.9|30187.9|17
1724671200000|2024-08-26 11:20:00|30237.9|30197.9|30231.7|30191.7|30246.7|30206.7|30226.7|30186.7|19
1724671500000|2024-08-26 11:25:00|30227.9|30187.9|30217.9|30177.9|30232.9|30192.9|30216.7|30176.7|33
1724671800000|2024-08-26 11:30:00|30216.7|30176.7|30201.7|30161.7|30217.9|30177.9|30196.7|30156.7|32
1724672100000|2024-08-26 11:35:00|30197.9|30157.9|30196.7|30156.7|30207.9|30167.9|30187.9|30147.9|20
1724672400000|2024-08-26 11:40:00|30197.9|30157.9|30176.7|30136.7|30201.7|30161.7|30176.7|30136.7|50
1724672700000|2024-08-26 11:45:00|30177.9|30137.9|30176.7|30136.7|30177.9|30137.9|30166.7|30126.7|21
1724673000000|2024-08-26 11:50:00|30177.9|30137.9|30187.9|30147.9|30187.9|30147.9|30176.7|30136.7|63
1724897700000|2024-08-29 02:15:00|30888.9|30848.9|30917.6|30877.6|30922.6|30882.6|30885.2|30845.2|3
1724673300000|2024-08-26 11:55:00|30186.7|30146.7|30173|30133|30196.7|30156.7|30173|30133|280
1724673600000|2024-08-26 12:00:00|30176.7|30136.7|30176.7|30136.7|30188|30148|30166.7|30126.7|107
1724898000000|2024-08-29 02:20:00|30912.6|30872.6|30888.9|30848.9|30916.2|30876.2|30888.9|30848.9|12
1724673900000|2024-08-26 12:05:00|30178|30138|30158|30118|30178|30138|30146.7|30106.7|89
1724898300000|2024-08-29 02:25:00|30887.6|30847.6|30878.9|30838.9|30888.9|30848.9|30878.9|30838.9|4
1724674200000|2024-08-26 12:10:00|30161.7|30121.7|30141.7|30101.7|30168|30128|30136.7|30096.7|31
1724898600000|2024-08-29 02:30:00|30868.9|30828.9|30877.6|30837.6|30887.6|30847.6|30858.9|30818.9|23
1724674500000|2024-08-26 12:15:00|30146.7|30106.7|30136.7|30096.7|30146.7|30106.7|30123|30083|80
1724898900000|2024-08-29 02:35:00|30876.3|30836.3|30892.6|30852.6|30896.3|30856.3|30876.3|30836.3|6
1724674800000|2024-08-26 12:20:00|30131.7|30091.7|30109.2|30069.2|30150.5|30110.5|30108|30068|270
1724675100000|2024-08-26 12:25:00|30108|30068|30116.8|30076.8|30123|30083|30106.8|30066.8|81
1724899200000|2024-08-29 02:40:00|30891.3|30851.3|30882.6|30842.6|30897.6|30857.6|30878.9|30838.9|6
1724675400000|2024-08-26 12:30:00|30111.8|30071.8|30126.8|30086.8|30126.8|30086.8|30106.8|30066.8|53
1724899500000|2024-08-29 02:45:00|30886.3|30846.3|30897.6|30857.6|30897.6|30857.6|30877.6|30837.6|3
1724675700000|2024-08-26 12:35:00|30128|30088|30106.8|30066.8|30136.8|30096.8|30106.8|30066.8|64
1724899800000|2024-08-29 02:50:00|30902.6|30862.6|30887.6|30847.6|30906.3|30866.3|30886.3|30846.3|4
1724676000000|2024-08-26 12:40:00|30109.2|30069.2|30139.3|30099.3|30146.8|30106.8|30108|30068|80
1724900100000|2024-08-29 02:55:00|30888.9|30848.9|30878.9|30838.9|30896.3|30856.3|30868.9|30828.9|13
1724679000000|2024-08-26 13:30:00|30121.8|30081.8|30254.4|30214.4|30270.6|30230.6|30070.6|30030.6|1753
1724679300000|2024-08-26 13:35:00|30253.1|30213.1|30334.4|30294.4|30343.1|30303.1|30249.4|30209.4|989
1724900400000|2024-08-29 03:00:00|30882.6|30842.6|30868.9|30828.9|30886.3|30846.3|30867.6|30827.6|5
1724679600000|2024-08-26 13:40:00|30338.1|30298.1|30364.4|30324.4|30391.9|30351.9|30313.1|30273.1|864
1724900700000|2024-08-29 03:05:00|30877.6|30837.6|30888.9|30848.9|30896.3|30856.3|30877.6|30837.6|8
1724679900000|2024-08-26 13:45:00|30373.1|30333.1|30344.4|30304.4|30403.1|30363.1|30330.6|30290.6|734
1724901000000|2024-08-29 03:10:00|30883.9|30843.9|30893.9|30853.9|30903.9|30863.9|30882.6|30842.6|5
1724680200000|2024-08-26 13:50:00|30341.9|30301.9|30423.1|30383.1|30423.1|30383.1|30304.4|30264.4|649
1724901300000|2024-08-29 03:15:00|30898.9|30858.9|30897.6|30857.6|30903.9|30863.9|30892.6|30852.6|4
1724680500000|2024-08-26 13:55:00|30414.4|30374.4|30404.4|30364.4|30424.4|30384.4|30364.4|30324.4|387
1724901600000|2024-08-29 03:20:00|30893.9|30853.9|30893.9|30853.9|30903.9|30863.9|30888.9|30848.9|11
1724680800000|2024-08-26 14:00:00|30403.2|30363.2|30428.2|30388.2|30444.4|30404.4|30374.4|30334.4|455
1724901900000|2024-08-29 03:25:00|30892.6|30852.6|30892.6|30852.6|30898.9|30858.9|30888.9|30848.9|5
1724681100000|2024-08-26 14:05:00|30424.4|30384.4|30378.2|30338.2|30441.9|30401.9|30343.2|30303.2|396
1724902200000|2024-08-29 03:30:00|30888.9|30848.9|30888.9|30848.9|30888.9|30848.9|30878.9|30838.9|1
1724681400000|2024-08-26 14:10:00|30381.9|30341.9|30371.9|30331.9|30403.2|30363.2|30324.4|30284.4|249
1724902500000|2024-08-29 03:35:00|30898.9|30858.9|30897.6|30857.6|30898.9|30858.9|30896.3|30856.3|2
1724681700000|2024-08-26 14:15:00|30370.7|30330.7|30361.9|30321.9|30409.5|30369.5|30361.9|30321.9|315
1724902800000|2024-08-29 03:40:00|30896.3|30856.3|30858.9|30818.9|30896.3|30856.3|30858.9|30818.9|14
1724682000000|2024-08-26 14:20:00|30365.7|30325.7|30328.2|30288.2|30371.9|30331.9|30313.2|30273.2|472
1724682300000|2024-08-26 14:25:00|30331.9|30291.9|30341.9|30301.9|30341.9|30301.9|30301.9|30261.9|270
1724903100000|2024-08-29 03:45:00|30862.6|30822.6|30863.9|30823.9|30868.9|30828.9|30858.9|30818.9|10
1724682600000|2024-08-26 14:30:00|30343.2|30303.2|30403.2|30363.2|30411.9|30371.9|30334.4|30294.4|509
1724903400000|2024-08-29 03:50:00|30865.3|30825.3|30869|30829|30869|30829|30859|30819|6
1724682900000|2024-08-26 14:35:00|30408.2|30368.2|30373.2|30333.2|30463.2|30423.2|30364.4|30324.4|418
1724903700000|2024-08-29 03:55:00|30867.6|30827.6|30877.6|30837.6|30877.6|30837.6|30862.6|30822.6|8
1724683200000|2024-08-26 14:40:00|30374.4|30334.4|30404.4|30364.4|30443.2|30403.2|30373.2|30333.2|449
1724683500000|2024-08-26 14:45:00|30413.2|30373.2|30343.2|30303.2|30414.4|30374.4|30334.4|30294.4|213
1724904000000|2024-08-29 04:00:00|30879|30839|30869|30829|30879|30839|30869|30829|2
1724683800000|2024-08-26 14:50:00|30342|30302|30344.4|30304.4|30354.4|30314.4|30314.4|30274.4|196
1724904300000|2024-08-29 04:05:00|30872.6|30832.6|30872.6|30832.6|30872.6|30832.6|30872.6|30832.6|1
1724684100000|2024-08-26 14:55:00|30343.2|30303.2|30377|30337|30383.2|30343.2|30322|30282|161
1724904600000|2024-08-29 04:10:00|30874|30834|30879|30839|30887.6|30847.6|30872.6|30832.6|5
1724684400000|2024-08-26 15:00:00|30373.2|30333.2|30453.2|30413.2|30482|30442|30362|30322|266
1724904900000|2024-08-29 04:15:00|30887.6|30847.6|30877.6|30837.6|30887.6|30847.6|30877.6|30837.6|7
1724684700000|2024-08-26 15:05:00|30458.2|30418.2|30402|30362|30458.2|30418.2|30402|30362|164
1724905200000|2024-08-29 04:20:00|30882.6|30842.6|30884|30844|30889|30849|30879|30839|22
1724685000000|2024-08-26 15:10:00|30392|30352|30410.7|30370.7|30432|30392|30382|30342|354
1724905500000|2024-08-29 04:25:00|30889|30849|30889|30849|30889|30849|30887.6|30847.6|5
1724685300000|2024-08-26 15:15:00|30409.5|30369.5|30400.8|30360.8|30412|30372|30389.5|30349.5|356
1724905800000|2024-08-29 04:30:00|30887.6|30847.6|30884|30844|30889|30849|30884|30844|4
1724685600000|2024-08-26 15:20:00|30399.5|30359.5|30422|30382|30422|30382|30392|30352|147
1724685900000|2024-08-26 15:25:00|30420.8|30380.8|30462|30422|30462|30422|30389.5|30349.5|210
1724906100000|2024-08-29 04:35:00|30882.6|30842.6|30889|30849|30889|30849|30879|30839|2
1724686200000|2024-08-26 15:30:00|30460.8|30420.8|30459.5|30419.5|30508.3|30468.3|30435.8|30395.8|438
1724686500000|2024-08-26 15:35:00|30460.8|30420.8|30464.5|30424.5|30470.8|30430.8|30432|30392|274
1724686800000|2024-08-26 15:40:00|30468.3|30428.3|30429.5|30389.5|30468.3|30428.3|30410.8|30370.8|555
1724687100000|2024-08-26 15:45:00|30422|30382|30479.5|30439.5|30500.8|30460.8|30422|30382|451
1724687400000|2024-08-26 15:50:00|30480.8|30440.8|30450.8|30410.8|30480.8|30440.8|30422|30382|237
1724687700000|2024-08-26 15:55:00|30452|30412|30479.5|30439.5|30498.3|30458.3|30449.5|30409.5|477
1724688000000|2024-08-26 16:00:00|30480.8|30440.8|30499.6|30459.6|30499.6|30459.6|30479.5|30439.5|287
1724688300000|2024-08-26 16:05:00|30500.8|30460.8|30530.8|30490.8|30542|30502|30500.8|30460.8|741
1724688600000|2024-08-26 16:10:00|30532|30492|30589.6|30549.6|30619.6|30579.6|30519.6|30479.6|618
1724688900000|2024-08-26 16:15:00|30584.6|30544.6|30565.8|30525.8|30612|30572|30552|30512|311
1724689200000|2024-08-26 16:20:00|30569.6|30529.6|30510.8|30470.8|30569.6|30529.6|30509.6|30469.6|242
1724689500000|2024-08-26 16:25:00|30512|30472|30542|30502|30560.8|30520.8|30502|30462|441
1724689800000|2024-08-26 16:30:00|30550.8|30510.8|30570.8|30530.8|30580.8|30540.8|30545.8|30505.8|418
1724690100000|2024-08-26 16:35:00|30569.6|30529.6|30639.6|30599.6|30648.3|30608.3|30565.8|30525.8|490
1724690400000|2024-08-26 16:40:00|30638.3|30598.3|30589.6|30549.6|30643.3|30603.3|30579.6|30539.6|326
1724690700000|2024-08-26 16:45:00|30593.3|30553.3|30629.6|30589.6|30633.3|30593.3|30593.3|30553.3|456
1724691000000|2024-08-26 16:50:00|30628.3|30588.3|30643.4|30603.4|30649.6|30609.6|30579.6|30539.6|314
1724691300000|2024-08-26 16:55:00|30639.6|30599.6|30643.4|30603.4|30648.4|30608.4|30609.6|30569.6|191
1724691600000|2024-08-26 17:00:00|30647.1|30607.1|30667.1|30627.1|30677.1|30637.1|30629.6|30589.6|586
1724691900000|2024-08-26 17:05:00|30663.4|30623.4|30658.4|30618.4|30699.6|30659.6|30653.4|30613.4|316
1724692200000|2024-08-26 17:10:00|30662.1|30622.1|30708.4|30668.4|30709.6|30669.6|30658.4|30618.4|198
1724642700000|2024-08-26 03:25:00|30271.3|30231.3|30337.6|30297.6|30341.4|30301.4|30271.3|30231.3|29
1724692500000|2024-08-26 17:15:00|30709.6|30669.6|30718.4|30678.4|30738.4|30698.4|30689.6|30649.6|609
1724692800000|2024-08-26 17:20:00|30717.1|30677.1|30728.4|30688.4|30747.1|30707.1|30708.4|30668.4|275
1724643000000|2024-08-26 03:30:00|30327.6|30287.6|30291.4|30251.4|30331.4|30291.4|30291.4|30251.4|21
1724693100000|2024-08-26 17:25:00|30727.1|30687.1|30740.8|30700.8|30749.6|30709.6|30718.4|30678.4|488
1724643300000|2024-08-26 03:35:00|30295.2|30255.2|30287.6|30247.6|30297.6|30257.6|30287.6|30247.6|4
1724693400000|2024-08-26 17:30:00|30739.6|30699.6|30704.6|30664.6|30747.1|30707.1|30699.6|30659.6|644
1724693700000|2024-08-26 17:35:00|30708.4|30668.4|30778.4|30738.4|30787.1|30747.1|30704.6|30664.6|430
1724643600000|2024-08-26 03:40:00|30277.6|30237.6|30277.6|30237.6|30281.4|30241.4|30276.4|30236.4|1
1724694000000|2024-08-26 17:40:00|30777.1|30737.1|30807.1|30767.1|30807.1|30767.1|30747.1|30707.1|477
1724643900000|2024-08-26 03:45:00|30281.4|30241.4|30277.6|30237.6|30281.4|30241.4|30277.6|30237.6|4
1724694300000|2024-08-26 17:45:00|30815.9|30775.9|30813.4|30773.4|30845.9|30805.9|30807.1|30767.1|846
1724644200000|2024-08-26 03:50:00|30281.4|30241.4|30281.4|30241.4|30282.6|30242.6|30277.6|30237.6|2
1724694600000|2024-08-26 17:50:00|30817.2|30777.2|30827.2|30787.2|30847.2|30807.2|30817.2|30777.2|460
1724694900000|2024-08-26 17:55:00|30817.2|30777.2|30859.6|30819.6|30883.4|30843.4|30808.4|30768.4|479
1724644500000|2024-08-26 03:55:00|30285.2|30245.2|30267.6|30227.6|30285.2|30245.2|30266.4|30226.4|12
1724695200000|2024-08-26 18:00:00|30849.6|30809.6|30877.2|30837.2|30889.6|30849.6|30849.6|30809.6|549
1724644800000|2024-08-26 04:00:00|30266.4|30226.4|30267.6|30227.6|30277.6|30237.6|30266.4|30226.4|6
1724695500000|2024-08-26 18:05:00|30878.4|30838.4|30839.6|30799.6|30888.4|30848.4|30824.6|30784.6|768
1724695800000|2024-08-26 18:10:00|30848.4|30808.4|30867.2|30827.2|30877.2|30837.2|30837.2|30797.2|1810
1724696100000|2024-08-26 18:15:00|30868.4|30828.4|30853.4|30813.4|30879.6|30839.6|30849.6|30809.6|1044
1724645100000|2024-08-26 04:05:00|30262.6|30222.6|30251.4|30211.4|30267.6|30227.6|30251.4|30211.4|56
1724716800000|2024-08-27 00:00:00|30797.3|30757.3|30886.1|30846.1|30896.1|30856.1|30788.6|30748.6|357
1724717100000|2024-08-27 00:05:00|30906.1|30866.1|30886.1|30846.1|30933.6|30893.6|30876.1|30836.1|204
1724645400000|2024-08-26 04:10:00|30253.8|30213.8|30247.6|30207.6|30261.4|30221.4|30242.6|30202.6|18
1724717400000|2024-08-27 00:10:00|30887.3|30847.3|30886.1|30846.1|30906.1|30866.1|30884.9|30844.9|36
1724717700000|2024-08-27 00:15:00|30892.4|30852.4|30892.4|30852.4|30896.1|30856.1|30876.1|30836.1|12
1724645700000|2024-08-26 04:15:00|30242.6|30202.6|30257.6|30217.6|30263.8|30223.8|30242.6|30202.6|30
1724646000000|2024-08-26 04:20:00|30258.8|30218.8|30257.6|30217.6|30267.6|30227.6|30257.6|30217.6|52
1724646300000|2024-08-26 04:25:00|30253.8|30213.8|30271.4|30231.4|30283.8|30243.8|30247.6|30207.6|29
1724646600000|2024-08-26 04:30:00|30267.6|30227.6|30267.6|30227.6|30268.8|30228.8|30261.4|30221.4|8
1724646900000|2024-08-26 04:35:00|30262.6|30222.6|30257.6|30217.6|30263.8|30223.8|30257.6|30217.6|2
1724647500000|2024-08-26 04:45:00|30258.8|30218.8|30257.6|30217.6|30258.8|30218.8|30257.6|30217.6|5
1724647800000|2024-08-26 04:50:00|30252.6|30212.6|30257.6|30217.6|30258.8|30218.8|30252.6|30212.6|2
1724648100000|2024-08-26 04:55:00|30258.8|30218.8|30246.4|30206.4|30268.8|30228.8|30237.6|30197.6|26
1724648400000|2024-08-26 05:00:00|30247.6|30207.6|30247.6|30207.6|30248.8|30208.8|30238.8|30198.8|5
1724648700000|2024-08-26 05:05:00|30248.8|30208.8|30248.8|30208.8|30257.6|30217.6|30247.6|30207.6|2
1724649000000|2024-08-26 05:10:00|30247.6|30207.6|30247.6|30207.6|30257.6|30217.6|30247.6|30207.6|4
1724649300000|2024-08-26 05:15:00|||||||||2
1724649600000|2024-08-26 05:20:00|||||||||1
1724649900000|2024-08-26 05:25:00|30248.9|30208.9|30258.9|30218.9|30258.9|30218.9|30248.9|30208.9|3
1724650200000|2024-08-26 05:30:00|30257.7|30217.7|30287.7|30247.7|30298.9|30258.9|30257.7|30217.7|21
1724650500000|2024-08-26 05:35:00|30297.7|30257.7|30317.7|30277.7|30317.7|30277.7|30282.7|30242.7|16
1724650800000|2024-08-26 05:40:00|30318.9|30278.9|30283.9|30243.9|30318.9|30278.9|30278.9|30238.9|7
1724651100000|2024-08-26 05:45:00|30287.7|30247.7|30291.5|30251.5|30297.7|30257.7|30266.5|30226.5|5
1724651400000|2024-08-26 05:50:00|30287.7|30247.7|30272.7|30232.7|30288.9|30248.9|30268.9|30228.9|7
1724651700000|2024-08-26 05:55:00|30267.7|30227.7|30293.9|30253.9|30297.7|30257.7|30267.7|30227.7|11
1724652000000|2024-08-26 06:00:00|30291.5|30251.5|30312.7|30272.7|30317.7|30277.7|30287.7|30247.7|27
1724906400000|2024-08-29 04:40:00|30879|30839|30882.6|30842.6|30889|30849|30879|30839|2
1724718000000|2024-08-27 00:20:00|30889.9|30849.9|30916.1|30876.1|30917.4|30877.4|30886.1|30846.1|67
1724718300000|2024-08-27 00:25:00|30917.4|30877.4|30916.1|30876.1|30922.4|30882.4|30899.9|30859.9|43
1724718600000|2024-08-27 00:30:00|30924.9|30884.9|30924.9|30884.9|30946.1|30906.1|30916.1|30876.1|27
1724718900000|2024-08-27 00:35:00|30926.1|30886.1|30886.1|30846.1|30926.1|30886.1|30882.4|30842.4|270
1724719200000|2024-08-27 00:40:00|30889.9|30849.9|30852.4|30812.4|30896.1|30856.1|30851.1|30811.1|31
1724719500000|2024-08-27 00:45:00|30856.1|30816.1|30821.1|30781.1|30866.1|30826.1|30806.1|30766.1|30
1724719800000|2024-08-27 00:50:00|30822.4|30782.4|30788.6|30748.6|30827.4|30787.4|30788.6|30748.6|47
1724720100000|2024-08-27 00:55:00|30787.4|30747.4|30778.6|30738.6|30808.6|30768.6|30778.6|30738.6|38
1724720400000|2024-08-27 01:00:00|30777.4|30737.4|30774.9|30734.9|30793.6|30753.6|30747.4|30707.4|101
1724720700000|2024-08-27 01:05:00|30778.6|30738.6|30768.6|30728.6|30792.4|30752.4|30764.9|30724.9|15
1724721000000|2024-08-27 01:10:00|30769.9|30729.9|30758.6|30718.6|30778.6|30738.6|30748.6|30708.6|27
1724721300000|2024-08-27 01:15:00|30756.1|30716.1|30778.6|30738.6|30798.6|30758.6|30748.6|30708.6|36
1724721600000|2024-08-27 01:20:00|30777.4|30737.4|30768.6|30728.6|30778.6|30738.6|30768.6|30728.6|2
1724721900000|2024-08-27 01:25:00|30764.9|30724.9|30768.6|30728.6|30768.6|30728.6|30748.6|30708.6|23
1724722200000|2024-08-27 01:30:00|30762.4|30722.4|30762.4|30722.4|30767.4|30727.4|30748.6|30708.6|20
1724722500000|2024-08-27 01:35:00|30758.6|30718.6|30778.6|30738.6|30778.6|30738.6|30733.6|30693.6|59
1724722800000|2024-08-27 01:40:00|30788.6|30748.6|30807.4|30767.4|30808.6|30768.6|30782.4|30742.4|24
1724723100000|2024-08-27 01:45:00|30803.6|30763.6|30808.6|30768.6|30822.4|30782.4|30798.6|30758.6|16
1724723400000|2024-08-27 01:50:00|30817.4|30777.4|30803.6|30763.6|30823.6|30783.6|30798.6|30758.6|17
1724723700000|2024-08-27 01:55:00|30799.9|30759.9|30808.6|30768.6|30812.4|30772.4|30798.6|30758.6|5
1724724000000|2024-08-27 02:00:00|30802.4|30762.4|30818.7|30778.7|30818.7|30778.7|30798.6|30758.6|4
1724724300000|2024-08-27 02:05:00|30817.4|30777.4|30824.9|30784.9|30828.7|30788.7|30808.7|30768.7|3
1724724600000|2024-08-27 02:10:00|30828.7|30788.7|30828.7|30788.7|30833.7|30793.7|30819.9|30779.9|14
1724724900000|2024-08-27 02:15:00|30833.7|30793.7|30828.7|30788.7|30838.7|30798.7|30828.7|30788.7|15
1724725200000|2024-08-27 02:20:00|30833.7|30793.7|30818.7|30778.7|30847.4|30807.4|30818.7|30778.7|30
1724725500000|2024-08-27 02:25:00|30808.7|30768.7|30807.4|30767.4|30817.4|30777.4|30802.4|30762.4|26
1724725800000|2024-08-27 02:30:00|30808.7|30768.7|30818.7|30778.7|30827.4|30787.4|30807.4|30767.4|10
1724726100000|2024-08-27 02:35:00|30813.7|30773.7|30813.7|30773.7|30833.7|30793.7|30808.7|30768.7|9
1724726400000|2024-08-27 02:40:00|30818.7|30778.7|30828.7|30788.7|30837.4|30797.4|30818.7|30778.7|29
1724726700000|2024-08-27 02:45:00|30832.4|30792.4|30832.4|30792.4|30838.7|30798.7|30828.7|30788.7|7
1724727000000|2024-08-27 02:50:00|30828.7|30788.7|30842.4|30802.4|30846.2|30806.2|30818.7|30778.7|16
1724727300000|2024-08-27 02:55:00|30846.2|30806.2|30818.7|30778.7|30848.7|30808.7|30818.7|30778.7|4
1724727600000|2024-08-27 03:00:00|30822.4|30782.4|30837.4|30797.4|30847.4|30807.4|30822.4|30782.4|11
1724727900000|2024-08-27 03:05:00|30838.7|30798.7|30852.4|30812.4|30857.4|30817.4|30838.7|30798.7|9
1724728200000|2024-08-27 03:10:00|30853.7|30813.7|30838.7|30798.7|30858.7|30818.7|30838.7|30798.7|22
1724728500000|2024-08-27 03:15:00|30834.9|30794.9|30833.7|30793.7|30838.7|30798.7|30828.7|30788.7|19
1724728800000|2024-08-27 03:20:00|30828.7|30788.7|30818.7|30778.7|30833.7|30793.7|30818.7|30778.7|9
1724729100000|2024-08-27 03:25:00|30819.9|30779.9|30844.9|30804.9|30844.9|30804.9|30819.9|30779.9|6
1724729400000|2024-08-27 03:30:00|30848.7|30808.7|30838.7|30798.7|30848.7|30808.7|30838.7|30798.7|4
1724729700000|2024-08-27 03:35:00|30828.7|30788.7|30838.7|30798.7|30838.7|30798.7|30828.7|30788.7|2
1724730000000|2024-08-27 03:40:00|30835|30795|30838.7|30798.7|30843.7|30803.7|30833.7|30793.7|5
1724730300000|2024-08-27 03:45:00|30835|30795|30838.7|30798.7|30838.7|30798.7|30828.7|30788.7|7
1724730600000|2024-08-27 03:50:00|30833.7|30793.7|30838.7|30798.7|30838.7|30798.7|30833.7|30793.7|2
1724730900000|2024-08-27 03:55:00|30840|30800|30838.7|30798.7|30843.7|30803.7|30838.7|30798.7|4
1724731200000|2024-08-27 04:00:00|30843.7|30803.7|30838.7|30798.7|30848.7|30808.7|30838.7|30798.7|5
1724731500000|2024-08-27 04:05:00|30842.5|30802.5|30848.7|30808.7|30848.7|30808.7|30838.7|30798.7|39
1724732100000|2024-08-27 04:15:00|30847.5|30807.5|30857.5|30817.5|30857.5|30817.5|30840|30800|9
1724732400000|2024-08-27 04:20:00|30858.7|30818.7|30858.7|30818.7|30858.7|30818.7|30858.7|30818.7|1
1724732700000|2024-08-27 04:25:00|30857.5|30817.5|30848.7|30808.7|30857.5|30817.5|30848.7|30808.7|3
1724733300000|2024-08-27 04:35:00|30853.7|30813.7|30853.7|30813.7|30857.5|30817.5|30848.7|30808.7|2
1724733600000|2024-08-27 04:40:00|30850|30810|30858.7|30818.7|30858.7|30818.7|30850|30810|5
1724733900000|2024-08-27 04:45:00|30857.5|30817.5|30857.5|30817.5|30858.7|30818.7|30848.7|30808.7|7
1724734200000|2024-08-27 04:50:00|30858.7|30818.7|30858.7|30818.7|30858.7|30818.7|30857.5|30817.5|0
1724734500000|2024-08-27 04:55:00|30848.7|30808.7|30857.5|30817.5|30858.7|30818.7|30848.7|30808.7|4
1724734800000|2024-08-27 05:00:00|30858.7|30818.7|30877.5|30837.5|30877.5|30837.5|30858.7|30818.7|46
1724735100000|2024-08-27 05:05:00|30876.3|30836.3|30872.5|30832.5|30876.3|30836.3|30872.5|30832.5|3
1724735400000|2024-08-27 05:10:00|30877.5|30837.5|30896.3|30856.3|30897.5|30857.5|30877.5|30837.5|38
1724735700000|2024-08-27 05:15:00|30897.5|30857.5|30896.3|30856.3|30897.5|30857.5|30896.3|30856.3|7
1724736000000|2024-08-27 05:20:00|30892.5|30852.5|30887.5|30847.5|30892.5|30852.5|30887.5|30847.5|9
1724736300000|2024-08-27 05:25:00|30897.5|30857.5|30887.5|30847.5|30897.5|30857.5|30887.5|30847.5|41
1724736600000|2024-08-27 05:30:00|30892.5|30852.5|30921.3|30881.3|30925|30885|30892.5|30852.5|17
1724736900000|2024-08-27 05:35:00|30917.5|30877.5|30898.8|30858.8|30920|30880|30897.5|30857.5|10
1724737200000|2024-08-27 05:40:00|30902.5|30862.5|30916.3|30876.3|30916.3|30876.3|30896.3|30856.3|8
1724737500000|2024-08-27 05:45:00|30912.5|30872.5|30916.3|30876.3|30931.3|30891.3|30910|30870|11
1724737800000|2024-08-27 05:50:00|30918.8|30878.8|30912.5|30872.5|30918.8|30878.8|30892.5|30852.5|21
1724738100000|2024-08-27 05:55:00|30911.3|30871.3|30926.3|30886.3|30930|30890|30911.3|30871.3|24
1724738400000|2024-08-27 06:00:00|30927.5|30887.5|30927.5|30887.5|30936.3|30896.3|30918.8|30878.8|11
1724738700000|2024-08-27 06:05:00|30928.8|30888.8|30908.8|30868.8|30928.8|30888.8|30908.8|30868.8|29
1724739000000|2024-08-27 06:10:00|30912.5|30872.5|30922.5|30882.5|30926.3|30886.3|30908.8|30868.8|15
1724739300000|2024-08-27 06:15:00|30921.3|30881.3|30936.3|30896.3|30946.3|30906.3|30921.3|30881.3|13
1724739600000|2024-08-27 06:20:00|30932.5|30892.5|30922.5|30882.5|30936.3|30896.3|30916.3|30876.3|5
1724739900000|2024-08-27 06:25:00|30926.3|30886.3|30906.3|30866.3|30926.3|30886.3|30898.8|30858.8|29
1724740200000|2024-08-27 06:30:00|30912.5|30872.5|30902.5|30862.5|30912.5|30872.5|30902.5|30862.5|7
1724740500000|2024-08-27 06:35:00|30897.5|30857.5|30926.3|30886.3|30926.3|30886.3|30897.5|30857.5|6
1724740800000|2024-08-27 06:40:00|30930|30890|30916.3|30876.3|30932.5|30892.5|30916.3|30876.3|6
1724741100000|2024-08-27 06:45:00|30918.8|30878.8|30938.8|30898.8|30938.8|30898.8|30917.6|30877.6|43
1724741400000|2024-08-27 06:50:00|30937.6|30897.6|30918.8|30878.8|30937.6|30897.6|30917.6|30877.6|12
1724741700000|2024-08-27 06:55:00|30922.6|30882.6|30946.3|30906.3|30946.3|30906.3|30922.6|30882.6|39
1724742000000|2024-08-27 07:00:00|30951.3|30911.3|30891.3|30851.3|30951.3|30911.3|30891.3|30851.3|33
1724742300000|2024-08-27 07:05:00|30892.6|30852.6|30877.6|30837.6|30906.3|30866.3|30876.3|30836.3|15
1724742600000|2024-08-27 07:10:00|30876.3|30836.3|30887.6|30847.6|30911.3|30871.3|30876.3|30836.3|38
1724742900000|2024-08-27 07:15:00|30891.3|30851.3|30900.1|30860.1|30900.1|30860.1|30885.1|30845.1|24
1724743200000|2024-08-27 07:20:00|30896.3|30856.3|30906.3|30866.3|30911.3|30871.3|30886.3|30846.3|29
1724743500000|2024-08-27 07:25:00|30910.1|30870.1|30900.1|30860.1|30910.1|30870.1|30896.3|30856.3|45
1724743800000|2024-08-27 07:30:00|30896.3|30856.3|30911.3|30871.3|30921.3|30881.3|30896.3|30856.3|21
1724744100000|2024-08-27 07:35:00|30910.1|30870.1|30891.3|30851.3|30910.1|30870.1|30887.6|30847.6|52
1724744400000|2024-08-27 07:40:00|30896.3|30856.3|30920.1|30880.1|30935.1|30895.1|30895.1|30855.1|27
1724744700000|2024-08-27 07:45:00|30922.6|30882.6|30906.3|30866.3|30926.3|30886.3|30905.1|30865.1|27
1724745000000|2024-08-27 07:50:00|30905.1|30865.1|30900.1|30860.1|30906.3|30866.3|30886.3|30846.3|44
1724745300000|2024-08-27 07:55:00|30903.8|30863.8|30895.1|30855.1|30905.1|30865.1|30895.1|30855.1|16
1724745600000|2024-08-27 08:00:00|30896.3|30856.3|30905.1|30865.1|30905.1|30865.1|30895.1|30855.1|37
1724745900000|2024-08-27 08:05:00|30895.1|30855.1|30885.1|30845.1|30896.3|30856.3|30885.1|30845.1|42
1724746200000|2024-08-27 08:10:00|30880.1|30840.1|30895.1|30855.1|30895.1|30855.1|30880.1|30840.1|28
1724746500000|2024-08-27 08:15:00|30900.1|30860.1|30915.1|30875.1|30915.1|30875.1|30885.1|30845.1|27
1724746800000|2024-08-27 08:20:00|30910.1|30870.1|30905.1|30865.1|30910.1|30870.1|30895.1|30855.1|20
1724747100000|2024-08-27 08:25:00|30910.1|30870.1|30915.1|30875.1|30920.1|30880.1|30905.1|30865.1|13
1724747400000|2024-08-27 08:30:00|30905.1|30865.1|30925.1|30885.1|30925.1|30885.1|30905.1|30865.1|24
1724747700000|2024-08-27 08:35:00|30920.1|30880.1|30895.1|30855.1|30925.1|30885.1|30895.1|30855.1|26
1724748000000|2024-08-27 08:40:00|30905.1|30865.1|30905.1|30865.1|30905.1|30865.1|30895.1|30855.1|30
1724748300000|2024-08-27 08:45:00|30900.1|30860.1|30910.1|30870.1|30915.1|30875.1|30896.4|30856.4|8
1724748600000|2024-08-27 08:50:00|30911.4|30871.4|30875.1|30835.1|30915.1|30875.1|30871.4|30831.4|130
1724748900000|2024-08-27 08:55:00|30876.4|30836.4|30885.1|30845.1|30885.1|30845.1|30875.1|30835.1|146
1724749200000|2024-08-27 09:00:00|30880.1|30840.1|30895.1|30855.1|30895.1|30855.1|30880.1|30840.1|54
1724749500000|2024-08-27 09:05:00|30893.9|30853.9|30895.1|30855.1|30895.1|30855.1|30885.1|30845.1|29
1724749800000|2024-08-27 09:10:00|30885.1|30845.1|30906.4|30866.4|30920.1|30880.1|30885.1|30845.1|146
1724750100000|2024-08-27 09:15:00|30905.1|30865.1|30906.4|30866.4|30915.1|30875.1|30896.4|30856.4|23
1724750400000|2024-08-27 09:20:00|30901.4|30861.4|30896.4|30856.4|30916.4|30876.4|30896.4|30856.4|12
1724750700000|2024-08-27 09:25:00|30901.4|30861.4|30925.1|30885.1|30930.1|30890.1|30900.1|30860.1|12
1724751000000|2024-08-27 09:30:00|30930.1|30890.1|30905.1|30865.1|30935.1|30895.1|30905.1|30865.1|11
1724751300000|2024-08-27 09:35:00|30896.4|30856.4|30895.1|30855.1|30905.1|30865.1|30895.1|30855.1|22
1724751600000|2024-08-27 09:40:00|30893.9|30853.9|30895.1|30855.1|30895.1|30855.1|30893.9|30853.9|24
1724751900000|2024-08-27 09:45:00|30896.4|30856.4|30895.1|30855.1|30900.1|30860.1|30895.1|30855.1|27
1724752200000|2024-08-27 09:50:00|30885.1|30845.1|30890.1|30850.1|30895.1|30855.1|30865.1|30825.1|120
1724752500000|2024-08-27 09:55:00|30886.4|30846.4|30885.1|30845.1|30895.1|30855.1|30885.1|30845.1|8
1724752800000|2024-08-27 10:00:00|30886.4|30846.4|30935.1|30895.1|30935.1|30895.1|30886.4|30846.4|58
1724753100000|2024-08-27 10:05:00|30936.4|30896.4|30945.1|30905.1|30945.1|30905.1|30935.1|30895.1|43
1724753400000|2024-08-27 10:10:00|30946.4|30906.4|30945.1|30905.1|30950.1|30910.1|30925.1|30885.1|29
1724753700000|2024-08-27 10:15:00|30941.4|30901.4|30941.4|30901.4|30946.4|30906.4|30937.7|30897.7|12
1724754000000|2024-08-27 10:20:00|30937.7|30897.7|30937.7|30897.7|30946.4|30906.4|30937.7|30897.7|59
1724754300000|2024-08-27 10:25:00|30945.1|30905.1|30936.4|30896.4|30945.1|30905.1|30931.4|30891.4|27
1724754600000|2024-08-27 10:30:00|30935.1|30895.1|30910.2|30870.2|30935.2|30895.2|30878.9|30838.9|105
1724754900000|2024-08-27 10:35:00|30906.4|30866.4|30895.2|30855.2|30916.4|30876.4|30895.2|30855.2|23
1724755200000|2024-08-27 10:40:00|30896.4|30856.4|30896.4|30856.4|30906.4|30866.4|30895.2|30855.2|21
1724755500000|2024-08-27 10:45:00|30895.2|30855.2|30895.2|30855.2|30905.2|30865.2|30895.2|30855.2|14
1724755800000|2024-08-27 10:50:00|30896.4|30856.4|30941.4|30901.4|30945.2|30905.2|30896.4|30856.4|18
1724756100000|2024-08-27 10:55:00|30945.2|30905.2|30936.4|30896.4|30950.2|30910.2|30931.4|30891.4|47
1724756400000|2024-08-27 11:00:00|30937.7|30897.7|30936.4|30896.4|30937.7|30897.7|30926.4|30886.4|29
1724756700000|2024-08-27 11:05:00|30926.4|30886.4|30955.2|30915.2|30971.4|30931.4|30926.4|30886.4|53
1724757000000|2024-08-27 11:10:00|30946.4|30906.4|30965.2|30925.2|30965.2|30925.2|30941.4|30901.4|45
1724757300000|2024-08-27 11:15:00|30970.2|30930.2|30965.2|30925.2|30973.9|30933.9|30965.2|30925.2|25
1724757600000|2024-08-27 11:20:00|30975.2|30935.2|31003.9|30963.9|31013.9|30973.9|30975.2|30935.2|127
1724757900000|2024-08-27 11:25:00|31007.7|30967.7|30983.9|30943.9|31012.7|30972.7|30983.9|30943.9|71
1724758200000|2024-08-27 11:30:00|30987.7|30947.7|30983.9|30943.9|31002.7|30962.7|30982.7|30942.7|75
1724758500000|2024-08-27 11:35:00|30992.7|30952.7|31013.9|30973.9|31015.2|30975.2|30988.9|30948.9|72
1724758800000|2024-08-27 11:40:00|31003.9|30963.9|30983.9|30943.9|31007.7|30967.7|30975.2|30935.2|15
1724759100000|2024-08-27 11:45:00|30982.7|30942.7|30973.9|30933.9|30983.9|30943.9|30953.9|30913.9|32
1724759400000|2024-08-27 11:50:00|30972.7|30932.7|30962.7|30922.7|30972.7|30932.7|30953.9|30913.9|57
1724759700000|2024-08-27 11:55:00|30963.9|30923.9|30955.2|30915.2|30972.7|30932.7|30953.9|30913.9|36
1724760000000|2024-08-27 12:00:00|30963.9|30923.9|30985.2|30945.2|30995.2|30955.2|30963.9|30923.9|120
1724760300000|2024-08-27 12:05:00|30988.9|30948.9|30982.7|30942.7|30993.9|30953.9|30972.7|30932.7|66
1724760600000|2024-08-27 12:10:00|30975.2|30935.2|31002.7|30962.7|31022.7|30982.7|30973.9|30933.9|175
1724760900000|2024-08-27 12:15:00|30997.7|30957.7|31003.9|30963.9|31003.9|30963.9|30960.2|30920.2|172
1724761200000|2024-08-27 12:20:00|31002.7|30962.7|31013.9|30973.9|31032.7|30992.7|31002.7|30962.7|129
1724761500000|2024-08-27 12:25:00|31008.9|30968.9|31032.7|30992.7|31033.9|30993.9|30988.9|30948.9|120
1724761800000|2024-08-27 12:30:00|31025.2|30985.2|31032.7|30992.7|31033.9|30993.9|31005.2|30965.2|61
1724762100000|2024-08-27 12:35:00|31028.9|30988.9|31072.7|31032.7|31092.7|31052.7|31028.9|30988.9|400
1724762400000|2024-08-27 12:40:00|31073.9|31033.9|31097.7|31057.7|31112.7|31072.7|31073.9|31033.9|237
1724765400000|2024-08-27 13:30:00|31134|31094|31222.6|31182.6|31223.9|31183.9|31127.6|31087.6|2657
1724765700000|2024-08-27 13:35:00|31218.9|31178.9|31107.6|31067.6|31218.9|31178.9|31077.6|31037.6|1271
1724766000000|2024-08-27 13:40:00|31108.9|31068.9|31067.7|31027.7|31108.9|31068.9|31057.7|31017.7|713
1724766300000|2024-08-27 13:45:00|31068.9|31028.9|31195.1|31155.1|31217.7|31177.7|31058.9|31018.9|1367
1724766600000|2024-08-27 13:50:00|31191.4|31151.4|31127.7|31087.7|31225.1|31185.1|31120.2|31080.2|879
1724766900000|2024-08-27 13:55:00|31128.9|31088.9|31092.7|31052.7|31148.9|31108.9|31077.7|31037.7|632
1724767200000|2024-08-27 14:00:00|31097.7|31057.7|31021.5|30981.5|31100.2|31060.2|31011.5|30971.5|744
1724767500000|2024-08-27 14:05:00|31012.7|30972.7|31087.7|31047.7|31107.7|31067.7|31002.7|30962.7|710
1724767800000|2024-08-27 14:10:00|31083.9|31043.9|31057.7|31017.7|31118.9|31078.9|31047.7|31007.7|288
1724768100000|2024-08-27 14:15:00|31067.7|31027.7|31125.1|31085.1|31125.1|31085.1|31048.9|31008.9|351
1724768400000|2024-08-27 14:20:00|31126.4|31086.4|31163.9|31123.9|31175.1|31135.1|31125.1|31085.1|456
1724768700000|2024-08-27 14:25:00|31155.1|31115.1|31175.1|31135.1|31222.6|31182.6|31155.1|31115.1|624
1724769000000|2024-08-27 14:30:00|31170.1|31130.1|31167.7|31127.7|31193.9|31153.9|31147.7|31107.7|413
1724769300000|2024-08-27 14:35:00|31177.7|31137.7|31236.4|31196.4|31271.4|31231.4|31147.7|31107.7|452
1724769600000|2024-08-27 14:40:00|31235.1|31195.1|31206.4|31166.4|31237.7|31197.7|31186.4|31146.4|504
1724769900000|2024-08-27 14:45:00|31205.1|31165.1|31255.1|31215.1|31265.1|31225.1|31176.4|31136.4|620
1724770200000|2024-08-27 14:50:00|31251.4|31211.4|31227.7|31187.7|31251.4|31211.4|31197.7|31157.7|510
1724770500000|2024-08-27 14:55:00|31228.9|31188.9|31138.9|31098.9|31247.7|31207.7|31123.9|31083.9|405
1724770800000|2024-08-27 15:00:00|31147.7|31107.7|31187.7|31147.7|31187.7|31147.7|31147.7|31107.7|275
1724771100000|2024-08-27 15:05:00|31177.7|31137.7|31156.4|31116.4|31207.7|31167.7|31136.4|31096.4|492
1724771400000|2024-08-27 15:10:00|31151.4|31111.4|31107.7|31067.7|31151.4|31111.4|31077.7|31037.7|388
1724771700000|2024-08-27 15:15:00|31106.4|31066.4|31117.7|31077.7|31147.7|31107.7|31088.9|31048.9|242
1724772000000|2024-08-27 15:20:00|31118.9|31078.9|31128.9|31088.9|31167.7|31127.7|31117.7|31077.7|442
1724772300000|2024-08-27 15:25:00|31127.7|31087.7|31063.9|31023.9|31140.2|31100.2|31060.2|31020.2|519
1724772600000|2024-08-27 15:30:00|31068.9|31028.9|31070.2|31030.2|31090.2|31050.2|31042.8|31002.8|344
1724772900000|2024-08-27 15:35:00|31062.8|31022.8|31080.2|31040.2|31110.2|31070.2|31060.2|31020.2|256
1724773200000|2024-08-27 15:40:00|31071.5|31031.5|31086.5|31046.5|31091.5|31051.5|31050.2|31010.2|247
1724773500000|2024-08-27 15:45:00|31081.5|31041.5|31100.2|31060.2|31121.5|31081.5|31071.5|31031.5|545
1724773800000|2024-08-27 15:50:00|31090.2|31050.2|31110.2|31070.2|31120.2|31080.2|31080.2|31040.2|505
1724774100000|2024-08-27 15:55:00|31111.5|31071.5|31131.5|31091.5|31150.2|31110.2|31111.5|31071.5|308
1724774400000|2024-08-27 16:00:00|31130.2|31090.2|31146.5|31106.5|31146.5|31106.5|31112.8|31072.8|221
1724774700000|2024-08-27 16:05:00|31151.5|31111.5|31142.8|31102.8|31166.5|31126.5|31140.2|31100.2|340
1724775000000|2024-08-27 16:10:00|31150.2|31110.2|31160.2|31120.2|31170.2|31130.2|31150.2|31110.2|116
1724775300000|2024-08-27 16:15:00|31151.5|31111.5|31175.2|31135.2|31180.2|31140.2|31140.2|31100.2|410
1724775600000|2024-08-27 16:20:00|31171.5|31131.5|31160.2|31120.2|31202.8|31162.8|31160.2|31120.2|602
1724775900000|2024-08-27 16:25:00|31161.5|31121.5|31140.2|31100.2|31171.5|31131.5|31140.2|31100.2|201
1724776200000|2024-08-27 16:30:00|31130.2|31090.2|31135.2|31095.2|31140.2|31100.2|31110.2|31070.2|207
1724776500000|2024-08-27 16:35:00|31130.2|31090.2|31127.7|31087.7|31140.2|31100.2|31112.7|31072.7|226
1724776800000|2024-08-27 16:40:00|31129|31089|31137.7|31097.7|31140.2|31100.2|31117.7|31077.7|184
1724777100000|2024-08-27 16:45:00|31139|31099|31147.7|31107.7|31149|31109|31139|31099|353
1724777400000|2024-08-27 16:50:00|31176.4|31136.4|31195.2|31155.2|31206.4|31166.4|31176.4|31136.4|199
1724777700000|2024-08-27 16:55:00|31196.4|31156.4|31185.2|31145.2|31203.9|31163.9|31175.2|31135.2|195
1724778000000|2024-08-27 17:00:00|31188.9|31148.9|31208.9|31168.9|31215.2|31175.2|31188.9|31148.9|343
1724778300000|2024-08-27 17:05:00|31212.6|31172.6|31198.9|31158.9|31213.9|31173.9|31195.2|31155.2|171
1724778600000|2024-08-27 17:10:00|31202.6|31162.6|31136.4|31096.4|31205.2|31165.2|31136.4|31096.4|295
1724778900000|2024-08-27 17:15:00|31141.4|31101.4|31147.7|31107.7|31156.4|31116.4|31107.7|31067.7|288
1724779200000|2024-08-27 17:20:00|31152.7|31112.7|31157.7|31117.7|31166.4|31126.4|31137.7|31097.7|266
1724779500000|2024-08-27 17:25:00|31161.4|31121.4|31176.4|31136.4|31187.7|31147.7|31157.7|31117.7|202
1724779800000|2024-08-27 17:30:00|31177.7|31137.7|31167.7|31127.7|31177.7|31137.7|31147.7|31107.7|330
1724780100000|2024-08-27 17:35:00|31171.4|31131.4|31187.7|31147.7|31197.7|31157.7|31171.4|31131.4|252
1724780400000|2024-08-27 17:40:00|31191.4|31151.4|31184|31144|31197.7|31157.7|31180.3|31140.3|260
1724780700000|2024-08-27 17:45:00|31187.7|31147.7|31180.3|31140.3|31207.7|31167.7|31180.3|31140.3|215
1724781000000|2024-08-27 17:50:00|31184|31144|31170.3|31130.3|31184|31144|31160.3|31120.3|413
1724781300000|2024-08-27 17:55:00|31180.3|31140.3|31210.3|31170.3|31210.3|31170.3|31170.3|31130.3|246
1724781600000|2024-08-27 18:00:00|31214|31174|31230.3|31190.3|31230.3|31190.3|31190.3|31150.3|595
1724781900000|2024-08-27 18:05:00|31227.7|31187.7|31257.7|31217.7|31267.7|31227.7|31227.7|31187.7|619
1724782200000|2024-08-27 18:10:00|31247.7|31207.7|31240.3|31200.3|31277.7|31237.7|31237.7|31197.7|1853
1724782500000|2024-08-27 18:15:00|31242.8|31202.8|31265.3|31225.3|31290.3|31250.3|31242.8|31202.8|936
1724803200000|2024-08-28 00:00:00|31270.4|31230.4|31166.7|31126.7|31285.4|31245.4|31163|31123|111
1724803500000|2024-08-28 00:05:00|31168|31128|31171.7|31131.7|31181.7|31141.7|31151.7|31111.7|24
1724803800000|2024-08-28 00:10:00|31170.4|31130.4|31186.7|31146.7|31186.7|31146.7|31161.7|31121.7|39
1724804100000|2024-08-28 00:15:00|31190.4|31150.4|31153|31113|31200.4|31160.4|31151.7|31111.7|67
1724804400000|2024-08-28 00:20:00|31146.7|31106.7|31143|31103|31153|31113|31143|31103|24
1724804700000|2024-08-28 00:25:00|31146.7|31106.7|31133|31093|31151.7|31111.7|31133|31093|36
1724805000000|2024-08-28 00:30:00|31143|31103|31146.7|31106.7|31151.7|31111.7|31136.7|31096.7|27
1724805300000|2024-08-28 00:35:00|31143|31103|31123|31083|31143|31103|31111.7|31071.7|46
1724805600000|2024-08-28 00:40:00|31121.7|31081.7|31113|31073|31121.7|31081.7|31101.7|31061.7|16
1724805900000|2024-08-28 00:45:00|31103|31063|31146.7|31106.7|31146.7|31106.7|31103|31063|32
1724806200000|2024-08-28 00:50:00|31150.4|31110.4|31163|31123|31171.7|31131.7|31143|31103|13
1724806500000|2024-08-28 00:55:00|31161.7|31121.7|31146.7|31106.7|31163|31123|31143|31103|5
1724806800000|2024-08-28 01:00:00|31143|31103|31136.7|31096.7|31153|31113|31131.7|31091.7|15
1724807100000|2024-08-28 01:05:00|31140.4|31100.4|31141.7|31101.7|31163|31123|31140.4|31100.4|11
1724807400000|2024-08-28 01:10:00|31150.4|31110.4|31116.7|31076.7|31151.7|31111.7|31111.7|31071.7|21
1724807700000|2024-08-28 01:15:00|31113|31073|31106.7|31066.7|31123|31083|31093|31053|32
1724808000000|2024-08-28 01:20:00|31103|31063|31091.7|31051.7|31103|31063|31086.7|31046.7|8
1724808300000|2024-08-28 01:25:00|31090.4|31050.4|31116.7|31076.7|31123|31083|31083|31043|4
1724808600000|2024-08-28 01:30:00|31120.4|31080.4|31106.7|31066.7|31123|31083|31101.7|31061.7|15
1724808900000|2024-08-28 01:35:00|31103|31063|31086.7|31046.7|31111.7|31071.7|31083|31043|17
1724809200000|2024-08-28 01:40:00|31091.7|31051.7|31093|31053|31103|31063|31091.7|31051.7|5
1724809500000|2024-08-28 01:45:00|31099.3|31059.3|31091.7|31051.7|31103|31063|31083|31043|14
1724809800000|2024-08-28 01:50:00|31088|31048|31113|31073|31113|31073|31086.7|31046.7|13
1724810100000|2024-08-28 01:55:00|31111.7|31071.7|31106.7|31066.7|31121.7|31081.7|31106.7|31066.7|5
1724810400000|2024-08-28 02:00:00|31103|31063|31113|31073|31116.7|31076.7|31103|31063|1
1724810700000|2024-08-28 02:05:00|31120.4|31080.4|31096.7|31056.7|31121.7|31081.7|31096.7|31056.7|8
1724811000000|2024-08-28 02:10:00|31100.4|31060.4|31126.7|31086.7|31140.4|31100.4|31096.7|31056.7|12
1724811300000|2024-08-28 02:15:00|31121.7|31081.7|31100.4|31060.4|31125.4|31085.4|31090.4|31050.4|18
1724811600000|2024-08-28 02:20:00|31096.7|31056.7|31093|31053|31100.4|31060.4|31093|31053|0
1724811900000|2024-08-28 02:25:00|31091.7|31051.7|31086.7|31046.7|31093|31053|31086.7|31046.7|5
1724812200000|2024-08-28 02:30:00|31090.4|31050.4|31066.7|31026.7|31090.4|31050.4|31066.7|31026.7|23
1724812500000|2024-08-28 02:35:00|31071.7|31031.7|31053|31013|31073|31033|31053|31013|38
1724812800000|2024-08-28 02:40:00|31063|31023|31053|31013|31073|31033|31053|31013|17
1724813100000|2024-08-28 02:45:00|31043|31003|31050.5|31010.5|31050.5|31010.5|31043|31003|4
1724813400000|2024-08-28 02:50:00|31051.7|31011.7|31041.7|31001.7|31053|31013|31041.7|31001.7|35
1724813700000|2024-08-28 02:55:00|31033|30993|31026.7|30986.7|31041.7|31001.7|31003|30963|72
1724814000000|2024-08-28 03:00:00|31028|30988|31018|30978|31033|30993|31013|30973|13
1724814300000|2024-08-28 03:05:00|31016.7|30976.7|31008|30968|31018|30978|31008|30968|25
1724814600000|2024-08-28 03:10:00|31009.3|30969.3|31015.6|30975.6|31019.3|30979.3|31008|30968|2
1724814900000|2024-08-28 03:15:00|31023|30983|31023|30983|31033|30993|31019.3|30979.3|3
1724815200000|2024-08-28 03:20:00|31019.3|30979.3|31013|30973|31029.3|30989.3|31013|30973|12
1724815500000|2024-08-28 03:25:00|31014.3|30974.3|31028|30988|31029.3|30989.3|31013|30973|7
1724815800000|2024-08-28 03:30:00|31029.3|30989.3|31023|30983|31034.3|30994.3|31023|30983|19
1724816100000|2024-08-28 03:35:00|31009.3|30969.3|31009.3|30969.3|31009.3|30969.3|31009.3|30969.3|13
1724816400000|2024-08-28 03:40:00|31008|30968|31003|30963|31009.3|30969.3|30999.3|30959.3|8
1724816700000|2024-08-28 03:45:00|31009.3|30969.3|31013|30973|31013|30973|31009.3|30969.3|6
1724817000000|2024-08-28 03:50:00|31014.3|30974.3|31004.3|30964.3|31014.3|30974.3|31004.3|30964.3|3
1724817300000|2024-08-28 03:55:00|31003.1|30963.1|30999.3|30959.3|31009.3|30969.3|30999.3|30959.3|15
1724817600000|2024-08-28 04:00:00|31009.3|30969.3|31005.6|30965.6|31013.1|30973.1|31005.6|30965.6|27
1724817900000|2024-08-28 04:05:00|31009.3|30969.3|31013.1|30973.1|31023.1|30983.1|31004.3|30964.3|38
1724818200000|2024-08-28 04:10:00|31014.3|30974.3|31004.3|30964.3|31014.3|30974.3|31004.3|30964.3|2
1724818500000|2024-08-28 04:15:00|31003.1|30963.1|31003.1|30963.1|31005.6|30965.6|31003.1|30963.1|17
1724818800000|2024-08-28 04:20:00|31004.4|30964.4|30993.1|30953.1|31004.4|30964.4|30993.1|30953.1|11
1724819100000|2024-08-28 04:25:00|30989.4|30949.4|30984.4|30944.4|30989.4|30949.4|30983.1|30943.1|24
1724819400000|2024-08-28 04:30:00|30983.1|30943.1|30989.4|30949.4|30999.4|30959.4|30983.1|30943.1|8
1724819700000|2024-08-28 04:35:00|30993.1|30953.1|30989.4|30949.4|30994.4|30954.4|30989.4|30949.4|12
1724820000000|2024-08-28 04:40:00|30993.1|30953.1|30989.4|30949.4|30993.1|30953.1|30989.4|30949.4|3
1724820300000|2024-08-28 04:45:00|30998.1|30958.1|30989.4|30949.4|30998.1|30958.1|30985.7|30945.7|49
1724820600000|2024-08-28 04:50:00|30985.7|30945.7|30979.4|30939.4|30985.7|30945.7|30979.4|30939.4|4
1724820900000|2024-08-28 04:55:00|30984.4|30944.4|30999.4|30959.4|30999.4|30959.4|30984.4|30944.4|16
1724821200000|2024-08-28 05:00:00|31003.1|30963.1|30995.7|30955.7|31005.7|30965.7|30995.7|30955.7|19
1724821500000|2024-08-28 05:05:00|30989.4|30949.4|30989.4|30949.4|30995.7|30955.7|30985.7|30945.7|6
1724821800000|2024-08-28 05:10:00|30990.7|30950.7|30985.7|30945.7|30990.7|30950.7|30975.7|30935.7|46
1724822100000|2024-08-28 05:15:00|30990.7|30950.7|30975.7|30935.7|30995.7|30955.7|30975.7|30935.7|34
1724822400000|2024-08-28 05:20:00|30980.7|30940.7|30975.7|30935.7|30985.7|30945.7|30975.7|30935.7|14
1724822700000|2024-08-28 05:25:00|30973.1|30933.1|30965.7|30925.7|30973.1|30933.1|30965.7|30925.7|18
1724823000000|2024-08-28 05:30:00|30963.1|30923.1|30974.4|30934.4|30975.7|30935.7|30963.1|30923.1|43
1724823300000|2024-08-28 05:35:00|30973.1|30933.1|30979.4|30939.4|30984.4|30944.4|30965.7|30925.7|37
1724823600000|2024-08-28 05:40:00|30975.7|30935.7|30965.7|30925.7|30979.4|30939.4|30965.7|30925.7|9
1724823900000|2024-08-28 05:45:00|30955.7|30915.7|30970.7|30930.7|30970.7|30930.7|30955.7|30915.7|18
1724824200000|2024-08-28 05:50:00|30969.4|30929.4|30975.7|30935.7|30995.7|30955.7|30965.7|30925.7|42
1724824500000|2024-08-28 05:55:00|30983.1|30943.1|30978.1|30938.1|30984.4|30944.4|30965.7|30925.7|22
1724824800000|2024-08-28 06:00:00|30979.4|30939.4|30984.4|30944.4|30993.1|30953.1|30974.4|30934.4|19
1724825100000|2024-08-28 06:05:00|30983.1|30943.1|30974.4|30934.4|30993.1|30953.1|30973.1|30933.1|7
1724825400000|2024-08-28 06:10:00|30973.1|30933.1|30978.1|30938.1|30979.4|30939.4|30963.1|30923.1|11
1724825700000|2024-08-28 06:15:00|30979.4|30939.4|30983.1|30943.1|30998.1|30958.1|30974.4|30934.4|15
1724826000000|2024-08-28 06:20:00|30986.8|30946.8|31000.5|30960.5|31003.1|30963.1|30981.8|30941.8|12
1724826300000|2024-08-28 06:25:00|31001.8|30961.8|31000.5|30960.5|31006.8|30966.8|30986.8|30946.8|8
1724826600000|2024-08-28 06:30:00|30996.8|30956.8|31030.5|30990.5|31031.8|30991.8|30991.8|30951.8|31
1724826900000|2024-08-28 06:35:00|31060.5|31020.5|31020.5|30980.5|31065.5|31025.5|31020.5|30980.5|25
1724827200000|2024-08-28 06:40:00|31030.5|30990.5|31010.5|30970.5|31030.5|30990.5|31010.5|30970.5|5
1724827500000|2024-08-28 06:45:00|31015.5|30975.5|31023.1|30983.1|31030.5|30990.5|31010.5|30970.5|21
1724827800000|2024-08-28 06:50:00|31026.8|30986.8|31031.8|30991.8|31051.8|31011.8|31021.8|30981.8|7
1724828100000|2024-08-28 06:55:00|31030.5|30990.5|31030.5|30990.5|31035.5|30995.5|31016.8|30976.8|13
1724828400000|2024-08-28 07:00:00|31029.2|30989.2|31025.5|30985.5|31029.2|30989.2|31010.5|30970.5|8
1724828700000|2024-08-28 07:05:00|31026.8|30986.8|31011.8|30971.8|31030.5|30990.5|31000.5|30960.5|15
1724829000000|2024-08-28 07:10:00|31015.5|30975.5|31006.8|30966.8|31023.1|30983.1|31005.5|30965.5|57
1724829300000|2024-08-28 07:15:00|31001.8|30961.8|30996.8|30956.8|31020.5|30980.5|30991.8|30951.8|27
1724829600000|2024-08-28 07:20:00|31000.5|30960.5|30996.8|30956.8|31006.8|30966.8|30993.1|30953.1|4
1724829900000|2024-08-28 07:25:00|30991.8|30951.8|30981.8|30941.8|30991.8|30951.8|30971.8|30931.8|59
1724830200000|2024-08-28 07:30:00|30983.1|30943.1|30986.8|30946.8|30990.5|30950.5|30973.1|30933.1|62
1724830500000|2024-08-28 07:35:00|30983.1|30943.1|30970.6|30930.6|30983.1|30943.1|30963.1|30923.1|17
1724830800000|2024-08-28 07:40:00|30971.8|30931.8|30990.6|30950.6|30990.6|30950.6|30970.6|30930.6|24
1724831100000|2024-08-28 07:45:00|30983.1|30943.1|30986.8|30946.8|30990.6|30950.6|30980.6|30940.6|13
1724831400000|2024-08-28 07:50:00|30985.6|30945.6|31001.9|30961.9|31011.9|30971.9|30985.6|30945.6|8
1724831700000|2024-08-28 07:55:00|31000.6|30960.6|30996.9|30956.9|31001.9|30961.9|30990.6|30950.6|18
1724832000000|2024-08-28 08:00:00|31000.6|30960.6|30996.9|30956.9|31003.2|30963.2|30990.6|30950.6|26
1724832300000|2024-08-28 08:05:00|30991.9|30951.9|31001.9|30961.9|31001.9|30961.9|30983.2|30943.2|16
1724832600000|2024-08-28 08:10:00|31006.9|30966.9|31003.2|30963.2|31013.2|30973.2|31000.6|30960.6|9
1724832900000|2024-08-28 08:15:00|31006.9|30966.9|30993.2|30953.2|31010.6|30970.6|30983.2|30943.2|45
1724833200000|2024-08-28 08:20:00|30991.9|30951.9|30980.6|30940.6|30991.9|30951.9|30963.2|30923.2|18
1724833500000|2024-08-28 08:25:00|30973.2|30933.2|30966.9|30926.9|30976.9|30936.9|30951.9|30911.9|20
1724833800000|2024-08-28 08:30:00|30963.2|30923.2|30990.6|30950.6|30991.9|30951.9|30961.9|30921.9|19
1724834100000|2024-08-28 08:35:00|30991.9|30951.9|30970.6|30930.6|30991.9|30951.9|30970.6|30930.6|22
1724834400000|2024-08-28 08:40:00|30971.9|30931.9|30941.9|30901.9|30971.9|30931.9|30941.9|30901.9|63
1724834700000|2024-08-28 08:45:00|30946.9|30906.9|30950.6|30910.6|30956.9|30916.9|30941.9|30901.9|66
1724835000000|2024-08-28 08:50:00|30941.9|30901.9|30970.6|30930.6|30981.9|30941.9|30941.9|30901.9|165
1724835300000|2024-08-28 08:55:00|30961.9|30921.9|30961.9|30921.9|30970.6|30930.6|30960.6|30920.6|80
1724835600000|2024-08-28 09:00:00|30960.6|30920.6|30983.2|30943.2|30990.6|30950.6|30960.6|30920.6|100
1724835900000|2024-08-28 09:05:00|30981.9|30941.9|30993.2|30953.2|30993.2|30953.2|30980.6|30940.6|22
1724836200000|2024-08-28 09:10:00|30990.6|30950.6|30963.2|30923.2|30990.6|30950.6|30953.2|30913.2|82
1724836500000|2024-08-28 09:15:00|30961.9|30921.9|30981.9|30941.9|30983.2|30943.2|30961.9|30921.9|83
1724836800000|2024-08-28 09:20:00|30986.9|30946.9|30983.2|30943.2|30996.9|30956.9|30980.6|30940.6|38
1724837100000|2024-08-28 09:25:00|30981.9|30941.9|30981.9|30941.9|30983.2|30943.2|30971.9|30931.9|19
1724837400000|2024-08-28 09:30:00|30975.6|30935.6|30996.9|30956.9|30996.9|30956.9|30973.2|30933.2|29
1724837700000|2024-08-28 09:35:00|30993.2|30953.2|30979.3|30939.3|30993.2|30953.2|30969.3|30929.3|181
1724838000000|2024-08-28 09:40:00|30978|30938|30968|30928|30979.3|30939.3|30964.3|30924.3|17
1724838300000|2024-08-28 09:45:00|30964.3|30924.3|30980.6|30940.6|30989.3|30949.3|30960.6|30920.6|17
1724838600000|2024-08-28 09:50:00|30978|30938|30960.6|30920.6|30984.3|30944.3|30958|30918|40
1724838900000|2024-08-28 09:55:00|30964.3|30924.3|30958|30918|30978|30938|30958|30918|87
1724839200000|2024-08-28 10:00:00|30959.3|30919.3|30939.3|30899.3|30959.3|30919.3|30929.3|30889.3|110
1724839500000|2024-08-28 10:05:00|30938|30898|30940.6|30900.6|30949.3|30909.3|30928|30888|64
1724839800000|2024-08-28 10:10:00|30939.3|30899.3|30934.3|30894.3|30949.3|30909.3|30930.6|30890.6|26
1724840100000|2024-08-28 10:15:00|30935.6|30895.6|30949.3|30909.3|30958|30918|30935.6|30895.6|33
1724840400000|2024-08-28 10:20:00|30953|30913|30950.6|30910.6|30954.3|30914.3|30948|30908|18
1724840700000|2024-08-28 10:25:00|30949.3|30909.3|30964.3|30924.3|30964.3|30924.3|30949.3|30909.3|13
1724841000000|2024-08-28 10:30:00|30968|30928|30978|30938|30990.6|30950.6|30968|30928|21
1724841300000|2024-08-28 10:35:00|30974.3|30934.3|30959.3|30919.3|30984.3|30944.3|30959.3|30919.3|42
1724841600000|2024-08-28 10:40:00|30960.6|30920.6|30950.6|30910.6|30964.3|30924.3|30950.6|30910.6|50
1724841900000|2024-08-28 10:45:00|30949.3|30909.3|30954.3|30914.3|30959.3|30919.3|30949.3|30909.3|19
1724842200000|2024-08-28 10:50:00|30959.3|30919.3|30959.3|30919.3|30960.6|30920.6|30950.6|30910.6|11
1724842500000|2024-08-28 10:55:00|30954.3|30914.3|30955.6|30915.6|30959.3|30919.3|30940.6|30900.6|20
1724842800000|2024-08-28 11:00:00|30954.3|30914.3|30955.6|30915.6|30970.6|30930.6|30954.3|30914.3|21
1724843100000|2024-08-28 11:05:00|30959.3|30919.3|30960.6|30920.6|30960.6|30920.6|30950.6|30910.6|14
1724843400000|2024-08-28 11:10:00|30958|30918|30953.2|30913.2|30970.6|30930.6|30951.9|30911.9|58
1724843700000|2024-08-28 11:15:00|30960.6|30920.6|30981.9|30941.9|30986.9|30946.9|30960.6|30920.6|37
1724844000000|2024-08-28 11:20:00|30989.3|30949.3|30981.9|30941.9|31005.6|30965.6|30981.9|30941.9|64
1724844300000|2024-08-28 11:25:00|30980.6|30940.6|30983.2|30943.2|30983.2|30943.2|30971.9|30931.9|10
1724844600000|2024-08-28 11:30:00|30981.9|30941.9|30973.2|30933.2|30983.2|30943.2|30961.9|30921.9|28
1724844900000|2024-08-28 11:35:00|30978.2|30938.2|30983.2|30943.2|30990.6|30950.6|30963.2|30923.2|34
1724845200000|2024-08-28 11:40:00|30981.9|30941.9|30963.2|30923.2|30983.2|30943.2|30953.2|30913.2|79
1724845500000|2024-08-28 11:45:00|30961.9|30921.9|30971.9|30931.9|30973.2|30933.2|30944.5|30904.5|53
1724845800000|2024-08-28 11:50:00|30968.2|30928.2|30960.6|30920.6|30968.2|30928.2|30923.2|30883.2|181
1724846100000|2024-08-28 11:55:00|30953.2|30913.2|30970.6|30930.6|30980.6|30940.6|30941.9|30901.9|442
1724846400000|2024-08-28 12:00:00|30965.6|30925.6|30951.9|30911.9|30971.9|30931.9|30950.6|30910.6|128
1724846700000|2024-08-28 12:05:00|30950.6|30910.6|30953.2|30913.2|30961.9|30921.9|30928.2|30888.2|136
1724847000000|2024-08-28 12:10:00|30956.9|30916.9|30956.9|30916.9|30970.6|30930.6|30936.9|30896.9|109
1724847300000|2024-08-28 12:15:00|30953.3|30913.3|30970.6|30930.6|30980.6|30940.6|30943.3|30903.3|101
1724847600000|2024-08-28 12:20:00|30967|30927|30952|30912|30973.3|30933.3|30940.6|30900.6|49
1724847900000|2024-08-28 12:25:00|30953.3|30913.3|30937|30897|30962|30922|30927|30887|33
1724848200000|2024-08-28 12:30:00|30933.3|30893.3|30935.7|30895.7|30935.7|30895.7|30902|30862|95
1724848500000|2024-08-28 12:35:00|30937|30897|30937|30897|30942|30902|30925.7|30885.7|44
1724848800000|2024-08-28 12:40:00|30932|30892|30958.3|30918.3|30973.3|30933.3|30932|30892|66
1724851800000|2024-08-28 13:30:00|30954.6|30914.6|31067|31027|31087|31047|30954.6|30914.6|1195
1724852100000|2024-08-28 13:35:00|31063.3|31023.3|31119.4|31079.4|31178.1|31138.1|31063.3|31023.3|1040
1724852400000|2024-08-28 13:40:00|31118.1|31078.1|31068.1|31028.1|31138.1|31098.1|31048.1|31008.1|585
1724852700000|2024-08-28 13:45:00|31064.4|31024.4|31100.7|31060.7|31129.4|31089.4|31050.7|31010.7|299
1724853000000|2024-08-28 13:50:00|31104.4|31064.4|31108.1|31068.1|31140.7|31100.7|31090.7|31050.7|339
1724853300000|2024-08-28 13:55:00|31104.4|31064.4|31108.1|31068.1|31118.1|31078.1|31080.7|31040.7|185
1724853600000|2024-08-28 14:00:00|31114.4|31074.4|31135.5|31095.5|31185.5|31145.5|31109.4|31069.4|409
1724853900000|2024-08-28 14:05:00|31145.5|31105.5|31175.5|31135.5|31175.5|31135.5|31136.8|31096.8|342
1724854200000|2024-08-28 14:10:00|31174.2|31134.2|31175.5|31135.5|31195.5|31155.5|31141.8|31101.8|201
1724854500000|2024-08-28 14:15:00|31174.2|31134.2|31201.8|31161.8|31206.8|31166.8|31128.1|31088.1|285
1724854800000|2024-08-28 14:20:00|31198.1|31158.1|31206.8|31166.8|31235.5|31195.5|31185.5|31145.5|217
1724855100000|2024-08-28 14:25:00|31205.5|31165.5|31178.1|31138.1|31208.1|31168.1|31165.5|31125.5|162
1724855400000|2024-08-28 14:30:00|31185.5|31145.5|31178.1|31138.1|31208.1|31168.1|31168.1|31128.1|166
1724855700000|2024-08-28 14:35:00|31176.8|31136.8|31215.5|31175.5|31216.8|31176.8|31155.5|31115.5|404
1724856000000|2024-08-28 14:40:00|31225.5|31185.5|31150.7|31110.7|31225.5|31185.5|31148.1|31108.1|369
1724856300000|2024-08-28 14:45:00|31149.4|31109.4|31198.1|31158.1|31209.4|31169.4|31138.1|31098.1|377
1724856600000|2024-08-28 14:50:00|31189.4|31149.4|31090.7|31050.7|31199.4|31159.4|31083.3|31043.3|543
1724856900000|2024-08-28 14:55:00|31092|31052|31002|30962|31110.7|31070.7|31000.7|30960.7|515
1724857200000|2024-08-28 15:00:00|31000.7|30960.7|30993.3|30953.3|31023.3|30983.3|30983.3|30943.3|269
1724857500000|2024-08-28 15:05:00|30992|30952|30953.3|30913.3|30993.3|30953.3|30933.3|30893.3|910
1724857800000|2024-08-28 15:10:00|30945.9|30905.9|30945.9|30905.9|30953.3|30913.3|30902.2|30862.2|851
1724858100000|2024-08-28 15:15:00|30944.6|30904.6|30995.9|30955.9|30995.9|30955.9|30925.9|30885.9|713
1724858400000|2024-08-28 15:20:00|30999.6|30959.6|31034.6|30994.6|31062|31022|30999.6|30959.6|566
1724858700000|2024-08-28 15:25:00|31033.3|30993.3|31045.9|31005.9|31093.3|31053.3|31033.3|30993.3|340
1724859000000|2024-08-28 15:30:00|31053.3|31013.3|31018.6|30978.6|31053.3|31013.3|31005.9|30965.9|273
1724859300000|2024-08-28 15:35:00|31008.6|30968.6|31047.3|31007.3|31056|31016|31008.6|30968.6|156
1724859600000|2024-08-28 15:40:00|31046|31006|31017.3|30977.3|31073.3|31033.3|31017.3|30977.3|303
1724859900000|2024-08-28 15:45:00|31018.6|30978.6|31008.6|30968.6|31057.3|31017.3|31008.6|30968.6|201
1724860200000|2024-08-28 15:50:00|30997.3|30957.3|30968.6|30928.6|31008.6|30968.6|30958.6|30918.6|768
1724860500000|2024-08-28 15:55:00|30978.6|30938.6|30964.9|30924.9|30978.6|30938.6|30956|30916|142
1724860800000|2024-08-28 16:00:00|30961.2|30921.2|30948.6|30908.6|30981.2|30941.2|30948.6|30908.6|349
1724861100000|2024-08-28 16:05:00|30949.9|30909.9|30964.9|30924.9|30969.9|30929.9|30948.6|30908.6|211
1724861400000|2024-08-28 16:10:00|30961.2|30921.2|30978.6|30938.6|30984.9|30944.9|30948.6|30908.6|199
1724861700000|2024-08-28 16:15:00|30973.6|30933.6|30931.2|30891.2|30978.6|30938.6|30931.2|30891.2|225
1724862000000|2024-08-28 16:20:00|30928.6|30888.6|30938.6|30898.6|30949.9|30909.9|30921.2|30881.2|279
1724862300000|2024-08-28 16:25:00|30931.2|30891.2|30921.2|30881.2|30941.2|30901.2|30908.6|30868.6|298
1724862600000|2024-08-28 16:30:00|30919.9|30879.9|30959.9|30919.9|30979.9|30939.9|30919.9|30879.9|315
1724862900000|2024-08-28 16:35:00|30961.2|30921.2|30978.6|30938.6|30994.9|30954.9|30934.9|30894.9|245
1724863200000|2024-08-28 16:40:00|30979.9|30939.9|30973.6|30933.6|30979.9|30939.9|30941.2|30901.2|227
1724863500000|2024-08-28 16:45:00|30969.9|30929.9|30951.2|30911.2|30971.2|30931.2|30931.2|30891.2|170
1724863800000|2024-08-28 16:50:00|30949.9|30909.9|30912.5|30872.5|30961.2|30921.2|30903.9|30863.9|397
1724864100000|2024-08-28 16:55:00|30917.5|30877.5|30886.2|30846.2|30926.2|30886.2|30881.2|30841.2|496
1724864400000|2024-08-28 17:00:00|30881.2|30841.2|30871.2|30831.2|30911.2|30871.2|30871.2|30831.2|302
1724864700000|2024-08-28 17:05:00|30874.9|30834.9|30861.2|30821.2|30881.2|30841.2|30857.6|30817.6|256
1724865000000|2024-08-28 17:10:00|30862.6|30822.6|30837.6|30797.6|30866.2|30826.2|30837.6|30797.6|456
1724865300000|2024-08-28 17:15:00|30833.9|30793.9|30817.6|30777.6|30851.2|30811.2|30813.9|30773.9|231
1724865600000|2024-08-28 17:20:00|30821.2|30781.2|30833.9|30793.9|30853.9|30813.9|30803.9|30763.9|413
1724865900000|2024-08-28 17:25:00|30823.9|30783.9|30785.2|30745.2|30835.2|30795.2|30775.2|30735.2|559
1724866200000|2024-08-28 17:30:00|30783.9|30743.9|30846.5|30806.5|30853.9|30813.9|30783.9|30743.9|447
1724866500000|2024-08-28 17:35:00|30845.2|30805.2|30866.5|30826.5|30913.9|30873.9|30836.5|30796.5|376
1724866800000|2024-08-28 17:40:00|30865.2|30825.2|30863.9|30823.9|30883.9|30843.9|30853.9|30813.9|381
1724867100000|2024-08-28 17:45:00|30867.6|30827.6|30880.2|30840.2|30886.5|30846.5|30863.9|30823.9|253
1724867400000|2024-08-28 17:50:00|30876.5|30836.5|30863.9|30823.9|30890.2|30850.2|30856.5|30816.5|233
1724867700000|2024-08-28 17:55:00|30856.5|30816.5|30860.2|30820.2|30883.9|30843.9|30846.5|30806.5|423
1724868000000|2024-08-28 18:00:00|30863.9|30823.9|30875.2|30835.2|30883.9|30843.9|30843.9|30803.9|667
1724868300000|2024-08-28 18:05:00|30873.9|30833.9|30826.5|30786.5|30875.2|30835.2|30826.5|30786.5|567
1724868600000|2024-08-28 18:10:00|30823.9|30783.9|30858.7|30818.7|30888.7|30848.7|30813.9|30773.9|1710
1724868900000|2024-08-28 18:15:00|30855|30815|30867.3|30827.3|30888.7|30848.7|30842.6|30802.6|986
1724889600000|2024-08-29 00:00:00|30830.2|30790.2|30787.5|30747.5|30867.5|30827.5|30777.5|30737.5|397
1724889900000|2024-08-29 00:05:00|30792.5|30752.5|30848.8|30808.8|30857.5|30817.5|30788.8|30748.8|60
1724890200000|2024-08-29 00:10:00|30853.8|30813.8|30848.8|30808.8|30857.5|30817.5|30838.8|30798.8|24
1724890500000|2024-08-29 00:15:00|30847.5|30807.5|30832.5|30792.5|30868.8|30828.8|30827.5|30787.5|23
1724890800000|2024-08-29 00:20:00|30836.2|30796.2|30768.8|30728.8|30836.2|30796.2|30758.8|30718.8|61
1724891100000|2024-08-29 00:25:00|30767.5|30727.5|30768.8|30728.8|30770.2|30730.2|30762.5|30722.5|77
1724891400000|2024-08-29 00:30:00|30788.8|30748.8|30803.8|30763.8|30808.8|30768.8|30788.8|30748.8|19
1724891700000|2024-08-29 00:35:00|30800.2|30760.2|30808.9|30768.9|30811.5|30771.5|30798.8|30758.8|13
1724892000000|2024-08-29 00:40:00|30805.2|30765.2|30791.5|30751.5|30810.2|30770.2|30790.2|30750.2|33
1724892300000|2024-08-29 00:45:00|||||||||27
1724892600000|2024-08-29 00:50:00|30785.2|30745.2|30781.5|30741.5|30790.2|30750.2|30771.5|30731.5|9
1724892900000|2024-08-29 00:55:00|30785.2|30745.2|30805.2|30765.2|30811.5|30771.5|30781.5|30741.5|54
1724893200000|2024-08-29 01:00:00|30801.5|30761.5|30810.2|30770.2|30830.2|30790.2|30801.5|30761.5|43
1724893500000|2024-08-29 01:05:00|30808.9|30768.9|30791.5|30751.5|30820.2|30780.2|30790.2|30750.2|30
1724893800000|2024-08-29 01:10:00|30790.2|30750.2|30825.2|30785.2|30825.2|30785.2|30780.2|30740.2|35
1724894100000|2024-08-29 01:15:00|30823.9|30783.9|30805.2|30765.2|30823.9|30783.9|30798.9|30758.9|7
1724894400000|2024-08-29 01:20:00|30808.9|30768.9|30820.2|30780.2|30840.2|30800.2|30800.2|30760.2|13
1724894700000|2024-08-29 01:25:00|30825.2|30785.2|30820.2|30780.2|30830.2|30790.2|30800.2|30760.2|31
1724895000000|2024-08-29 01:30:00|30816.5|30776.5|30848.9|30808.9|30848.9|30808.9|30810.2|30770.2|7
1724895300000|2024-08-29 01:35:00|30845.2|30805.2|30858.9|30818.9|30868.9|30828.9|30838.9|30798.9|7
1724895600000|2024-08-29 01:40:00|30855.2|30815.2|30825.2|30785.2|30855.2|30815.2|30818.9|30778.9|14
1724895900000|2024-08-29 01:45:00|30828.9|30788.9|30858.9|30818.9|30863.9|30823.9|30821.5|30781.5|9
1724896200000|2024-08-29 01:50:00|30863.9|30823.9|30872.6|30832.6|30873.9|30833.9|30863.9|30823.9|10
1724896500000|2024-08-29 01:55:00|30868.9|30828.9|30882.6|30842.6|30887.6|30847.6|30863.9|30823.9|20
1724896800000|2024-08-29 02:00:00|30883.9|30843.9|30867.6|30827.6|30883.9|30843.9|30857.6|30817.6|15
1724906700000|2024-08-29 04:45:00|30879|30839|30884|30844|30889|30849|30879|30839|1
1724907000000|2024-08-29 04:50:00|30880.3|30840.3|30884|30844|30884|30844|30879|30839|1
1724907300000|2024-08-29 04:55:00|30882.7|30842.7|30879|30839|30882.7|30842.7|30879|30839|7
1724907600000|2024-08-29 05:00:00|30869|30829|30869|30829|30869|30829|30869|30829|6
1724907900000|2024-08-29 05:05:00|30875.3|30835.3|30879|30839|30879|30839|30869|30829|21
1724908200000|2024-08-29 05:10:00|30875.3|30835.3|30870.3|30830.3|30875.3|30835.3|30861.7|30821.7|3
1724908500000|2024-08-29 05:15:00|30875.3|30835.3|30870.3|30830.3|30880.3|30840.3|30869|30829|19
1724908800000|2024-08-29 05:20:00|30869|30829|30869|30829|30870.3|30830.3|30861.7|30821.7|4
1724909100000|2024-08-29 05:25:00|30870.3|30830.3|30875.3|30835.3|30875.3|30835.3|30870.3|30830.3|3
1724909400000|2024-08-29 05:30:00|30879|30839|30919|30879|30924|30884|30879|30839|16
1724909700000|2024-08-29 05:35:00|30924|30884|30927.7|30887.7|30929|30889|30919|30879|13
1724910000000|2024-08-29 05:40:00|30929|30889|30899|30859|30929|30889|30899|30859|10
1724910300000|2024-08-29 05:45:00|30902.7|30862.7|30912.7|30872.7|30929|30889|30899|30859|24
1724910600000|2024-08-29 05:50:00|30909|30869|30937.7|30897.7|30944|30904|30904|30864|11
1724910900000|2024-08-29 05:55:00|30939|30899|30914|30874|30939|30899|30909|30869|35
1724911200000|2024-08-29 06:00:00|30910.3|30870.3|30919|30879|30927.7|30887.7|30910.3|30870.3|4
1724911500000|2024-08-29 06:05:00|30924|30884|30910.4|30870.4|30927.7|30887.7|30900.4|30860.4|9
1724911800000|2024-08-29 06:10:00|30914|30874|30889|30849|30914|30874|30875.4|30835.4|40
1724912100000|2024-08-29 06:15:00|30890.4|30850.4|30879|30839|30890.4|30850.4|30879|30839|12
1724912400000|2024-08-29 06:20:00|30870.4|30830.4|30890.4|30850.4|30890.4|30850.4|30870.4|30830.4|11
1724652300000|2024-08-26 06:05:00|30316.5|30276.5|30322.7|30282.7|30347.7|30307.7|30308.9|30268.9|32
1724652600000|2024-08-26 06:10:00|30323.9|30283.9|30311.5|30271.5|30323.9|30283.9|30297.7|30257.7|15
1724652900000|2024-08-26 06:15:00|30315.3|30275.3|30322.7|30282.7|30331.5|30291.5|30307.7|30267.7|5
1724653200000|2024-08-26 06:20:00|30321.5|30281.5|30331.5|30291.5|30335.3|30295.3|30317.7|30277.7|35
1724653500000|2024-08-26 06:25:00|30332.7|30292.7|30351.5|30311.5|30357.7|30317.7|30326.5|30286.5|19
1724653800000|2024-08-26 06:30:00|30347.7|30307.7|30327.7|30287.7|30347.7|30307.7|30321.5|30281.5|33
1724654100000|2024-08-26 06:35:00|30321.5|30281.5|30347.7|30307.7|30351.5|30311.5|30321.5|30281.5|18
1724654400000|2024-08-26 06:40:00|30343.9|30303.9|30361.5|30321.5|30361.5|30321.5|30337.7|30297.7|16
1724654700000|2024-08-26 06:45:00|30357.7|30317.7|30346.5|30306.5|30357.7|30317.7|30336.5|30296.5|33
1724655000000|2024-08-26 06:50:00|30342.7|30302.7|30347.7|30307.7|30357.7|30317.7|30336.5|30296.5|88
1724655300000|2024-08-26 06:55:00|30343.9|30303.9|30331.5|30291.5|30347.7|30307.7|30317.7|30277.7|65
1724655600000|2024-08-26 07:00:00|30336.5|30296.5|30322.7|30282.7|30341.5|30301.5|30322.7|30282.7|12
1724655900000|2024-08-26 07:05:00|30318.9|30278.9|30312.7|30272.7|30321.5|30281.5|30303.9|30263.9|13
1724656200000|2024-08-26 07:10:00|30307.7|30267.7|30313.9|30273.9|30313.9|30273.9|30297.7|30257.7|35
1724656500000|2024-08-26 07:15:00|30312.7|30272.7|30327.7|30287.7|30332.7|30292.7|30312.7|30272.7|9
1724656800000|2024-08-26 07:20:00|30322.7|30282.7|30336.5|30296.5|30336.5|30296.5|30322.7|30282.7|10
1724657100000|2024-08-26 07:25:00|30337.7|30297.7|30292.7|30252.7|30337.7|30297.7|30292.7|30252.7|22
1724657400000|2024-08-26 07:30:00|30289|30249|30279|30239|30311.5|30271.5|30269|30229|71
1724657700000|2024-08-26 07:35:00|30277.7|30237.7|30277.8|30237.8|30282.8|30242.8|30264|30224|61
1724658000000|2024-08-26 07:40:00|30272.8|30232.8|30277.8|30237.8|30279|30239|30267.8|30227.8|14
1724658300000|2024-08-26 07:45:00|30272.8|30232.8|30277.8|30237.8|30277.8|30237.8|30262.8|30222.8|22
1724658600000|2024-08-26 07:50:00|30272.8|30232.8|30232.8|30192.8|30277.8|30237.8|30227.8|30187.8|78
1724658900000|2024-08-26 07:55:00|30236.6|30196.6|30241.6|30201.6|30242.8|30202.8|30222.8|30182.8|83
1724659200000|2024-08-26 08:00:00|30237.8|30197.8|30226.6|30186.6|30246.6|30206.6|30216.6|30176.6|80
1724659500000|2024-08-26 08:05:00|30222.8|30182.8|30227.8|30187.8|30232.8|30192.8|30217.8|30177.8|41
1724659800000|2024-08-26 08:10:00|30226.6|30186.6|30227.8|30187.8|30227.8|30187.8|30217.8|30177.8|39
1724660100000|2024-08-26 08:15:00|30226.6|30186.6|30212.8|30172.8|30226.6|30186.6|30206.6|30166.6|21
1724660400000|2024-08-26 08:20:00|30211.6|30171.6|30251.6|30211.6|30251.6|30211.6|30211.6|30171.6|34
1724660700000|2024-08-26 08:25:00|30256.6|30216.6|30241.6|30201.6|30267.8|30227.8|30227.8|30187.8|75
1724661000000|2024-08-26 08:30:00|30245.4|30205.4|30246.6|30206.6|30247.8|30207.8|30227.8|30187.8|59
1724661300000|2024-08-26 08:35:00|30241.6|30201.6|30217.8|30177.8|30247.8|30207.8|30217.8|30177.8|21
1724661600000|2024-08-26 08:40:00|30216.6|30176.6|30237.8|30197.8|30237.8|30197.8|30216.6|30176.6|15
1724661900000|2024-08-26 08:45:00|30236.6|30196.6|30236.6|30196.6|30237.8|30197.8|30217.8|30177.8|70
1724662200000|2024-08-26 08:50:00|30237.8|30197.8|30227.8|30187.8|30237.8|30197.8|30221.6|30181.6|26
1724662500000|2024-08-26 08:55:00|30226.6|30186.6|30221.6|30181.6|30227.8|30187.8|30199|30159|48
1724662800000|2024-08-26 09:00:00|30225.4|30185.4|30211.6|30171.6|30227.8|30187.8|30211.6|30171.6|9
1724663100000|2024-08-26 09:05:00|30212.8|30172.8|30211.6|30171.6|30217.8|30177.8|30207.8|30167.8|14
1724663400000|2024-08-26 09:10:00|30207.8|30167.8|30211.6|30171.6|30226.6|30186.6|30207.8|30167.8|24
1724663700000|2024-08-26 09:15:00|30207.8|30167.8|30221.6|30181.6|30227.8|30187.8|30196.6|30156.6|64
1724664000000|2024-08-26 09:20:00|30217.8|30177.8|30192.8|30152.8|30217.8|30177.8|30185.4|30145.4|89
1724664300000|2024-08-26 09:25:00|30191.6|30151.6|30221.6|30181.6|30221.6|30181.6|30187.8|30147.8|85
1724664600000|2024-08-26 09:30:00|30217.8|30177.8|30241.6|30201.6|30256.6|30216.6|30211.6|30171.6|52
1724664900000|2024-08-26 09:35:00|30246.6|30206.6|30217.8|30177.8|30247.8|30207.8|30214.1|30174.1|19
1724665200000|2024-08-26 09:40:00|30219.1|30179.1|30231.6|30191.6|30231.6|30191.6|30217.8|30177.8|17
1724665500000|2024-08-26 09:45:00|30227.8|30187.8|30227.9|30187.9|30227.9|30187.9|30216.6|30176.6|20
1724665800000|2024-08-26 09:50:00|30219.1|30179.1|30217.9|30177.9|30219.1|30179.1|30202.9|30162.9|18
1724666100000|2024-08-26 09:55:00|30216.6|30176.6|30252.9|30212.9|30252.9|30212.9|30207.9|30167.9|22
1724666400000|2024-08-26 10:00:00|30249.1|30209.1|30237.9|30197.9|30249.1|30209.1|30237.9|30197.9|10
1724666700000|2024-08-26 10:05:00|30239.1|30199.1|30237.9|30197.9|30249.1|30209.1|30236.7|30196.7|23
1724667000000|2024-08-26 10:10:00|30236.7|30196.7|30237.9|30197.9|30237.9|30197.9|30227.9|30187.9|12
1724667300000|2024-08-26 10:15:00|30232.9|30192.9|30221.7|30181.7|30237.9|30197.9|30217.9|30177.9|22
1724667600000|2024-08-26 10:20:00|30222.9|30182.9|30222.9|30182.9|30227.9|30187.9|30217.9|30177.9|35
1724667900000|2024-08-26 10:25:00|30221.7|30181.7|30237.9|30197.9|30247.9|30207.9|30211.7|30171.7|49
1724668200000|2024-08-26 10:30:00|30241.7|30201.7|30237.9|30197.9|30247.9|30207.9|30236.7|30196.7|29
1724668500000|2024-08-26 10:35:00|30236.7|30196.7|30237.9|30197.9|30247.9|30207.9|30236.7|30196.7|14
1724668800000|2024-08-26 10:40:00|30236.7|30196.7|30237.9|30197.9|30237.9|30197.9|30227.9|30187.9|3
1724669100000|2024-08-26 10:45:00|30236.7|30196.7|30247.9|30207.9|30255.5|30215.5|30236.7|30196.7|20
1724669400000|2024-08-26 10:50:00|30246.7|30206.7|30247.9|30207.9|30247.9|30207.9|30237.9|30197.9|26
1724669700000|2024-08-26 10:55:00|30246.7|30206.7|30262.9|30222.9|30267.9|30227.9|30237.9|30197.9|32
1724670000000|2024-08-26 11:00:00|30264.1|30224.1|30257.9|30217.9|30264.1|30224.1|30246.7|30206.7|15
1724670300000|2024-08-26 11:05:00|30266.7|30226.7|30257.9|30217.9|30267.9|30227.9|30257.9|30217.9|16
1724670600000|2024-08-26 11:10:00|30256.7|30216.7|30232.9|30192.9|30256.7|30216.7|30227.9|30187.9|33
1724670900000|2024-08-26 11:15:00|30236.7|30196.7|30236.7|30196.7|30239.1|30199.1|30227.9|30187.9|17
1724671200000|2024-08-26 11:20:00|30237.9|30197.9|30231.7|30191.7|30246.7|30206.7|30226.7|30186.7|19
1724671500000|2024-08-26 11:25:00|30227.9|30187.9|30217.9|30177.9|30232.9|30192.9|30216.7|30176.7|33
1724671800000|2024-08-26 11:30:00|30216.7|30176.7|30201.7|30161.7|30217.9|30177.9|30196.7|30156.7|32
1724672100000|2024-08-26 11:35:00|30197.9|30157.9|30196.7|30156.7|30207.9|30167.9|30187.9|30147.9|20
1724672400000|2024-08-26 11:40:00|30197.9|30157.9|30176.7|30136.7|30201.7|30161.7|30176.7|30136.7|50
1724672700000|2024-08-26 11:45:00|30177.9|30137.9|30176.7|30136.7|30177.9|30137.9|30166.7|30126.7|21
1724673000000|2024-08-26 11:50:00|30177.9|30137.9|30187.9|30147.9|30187.9|30147.9|30176.7|30136.7|63
1724673300000|2024-08-26 11:55:00|30186.7|30146.7|30173|30133|30196.7|30156.7|30173|30133|280
1724673600000|2024-08-26 12:00:00|30176.7|30136.7|30176.7|30136.7|30188|30148|30166.7|30126.7|107
1724673900000|2024-08-26 12:05:00|30178|30138|30158|30118|30178|30138|30146.7|30106.7|89
1724674200000|2024-08-26 12:10:00|30161.7|30121.7|30141.7|30101.7|30168|30128|30136.7|30096.7|31
1724674500000|2024-08-26 12:15:00|30146.7|30106.7|30136.7|30096.7|30146.7|30106.7|30123|30083|80
1724674800000|2024-08-26 12:20:00|30131.7|30091.7|30109.2|30069.2|30150.5|30110.5|30108|30068|270
1724675100000|2024-08-26 12:25:00|30108|30068|30116.8|30076.8|30123|30083|30106.8|30066.8|81
1724675400000|2024-08-26 12:30:00|30111.8|30071.8|30126.8|30086.8|30126.8|30086.8|30106.8|30066.8|53
1724675700000|2024-08-26 12:35:00|30128|30088|30106.8|30066.8|30136.8|30096.8|30106.8|30066.8|64
1724676000000|2024-08-26 12:40:00|30109.2|30069.2|30139.3|30099.3|30146.8|30106.8|30108|30068|80
1724679000000|2024-08-26 13:30:00|30121.8|30081.8|30254.4|30214.4|30270.6|30230.6|30070.6|30030.6|1753
1724679300000|2024-08-26 13:35:00|30253.1|30213.1|30334.4|30294.4|30343.1|30303.1|30249.4|30209.4|989
1724679600000|2024-08-26 13:40:00|30338.1|30298.1|30364.4|30324.4|30391.9|30351.9|30313.1|30273.1|864
1724679900000|2024-08-26 13:45:00|30373.1|30333.1|30344.4|30304.4|30403.1|30363.1|30330.6|30290.6|734
1724680200000|2024-08-26 13:50:00|30341.9|30301.9|30423.1|30383.1|30423.1|30383.1|30304.4|30264.4|649
1724680500000|2024-08-26 13:55:00|30414.4|30374.4|30404.4|30364.4|30424.4|30384.4|30364.4|30324.4|387
1724680800000|2024-08-26 14:00:00|30403.2|30363.2|30428.2|30388.2|30444.4|30404.4|30374.4|30334.4|455
1724681100000|2024-08-26 14:05:00|30424.4|30384.4|30378.2|30338.2|30441.9|30401.9|30343.2|30303.2|396
1724681400000|2024-08-26 14:10:00|30381.9|30341.9|30371.9|30331.9|30403.2|30363.2|30324.4|30284.4|249
1724681700000|2024-08-26 14:15:00|30370.7|30330.7|30361.9|30321.9|30409.5|30369.5|30361.9|30321.9|315
1724682000000|2024-08-26 14:20:00|30365.7|30325.7|30328.2|30288.2|30371.9|30331.9|30313.2|30273.2|472
1724682300000|2024-08-26 14:25:00|30331.9|30291.9|30341.9|30301.9|30341.9|30301.9|30301.9|30261.9|270
1724682600000|2024-08-26 14:30:00|30343.2|30303.2|30403.2|30363.2|30411.9|30371.9|30334.4|30294.4|509
1724682900000|2024-08-26 14:35:00|30408.2|30368.2|30373.2|30333.2|30463.2|30423.2|30364.4|30324.4|418
1724683200000|2024-08-26 14:40:00|30374.4|30334.4|30404.4|30364.4|30443.2|30403.2|30373.2|30333.2|449
1724683500000|2024-08-26 14:45:00|30413.2|30373.2|30343.2|30303.2|30414.4|30374.4|30334.4|30294.4|213
1724683800000|2024-08-26 14:50:00|30342|30302|30344.4|30304.4|30354.4|30314.4|30314.4|30274.4|196
1724684100000|2024-08-26 14:55:00|30343.2|30303.2|30377|30337|30383.2|30343.2|30322|30282|161
1724684400000|2024-08-26 15:00:00|30373.2|30333.2|30453.2|30413.2|30482|30442|30362|30322|266
1724684700000|2024-08-26 15:05:00|30458.2|30418.2|30402|30362|30458.2|30418.2|30402|30362|164
1724685000000|2024-08-26 15:10:00|30392|30352|30410.7|30370.7|30432|30392|30382|30342|354
1724685300000|2024-08-26 15:15:00|30409.5|30369.5|30400.8|30360.8|30412|30372|30389.5|30349.5|356
1724685600000|2024-08-26 15:20:00|30399.5|30359.5|30422|30382|30422|30382|30392|30352|147
1724685900000|2024-08-26 15:25:00|30420.8|30380.8|30462|30422|30462|30422|30389.5|30349.5|210
1724686200000|2024-08-26 15:30:00|30460.8|30420.8|30459.5|30419.5|30508.3|30468.3|30435.8|30395.8|438
1724686500000|2024-08-26 15:35:00|30460.8|30420.8|30464.5|30424.5|30470.8|30430.8|30432|30392|274
1724686800000|2024-08-26 15:40:00|30468.3|30428.3|30429.5|30389.5|30468.3|30428.3|30410.8|30370.8|555
1724687100000|2024-08-26 15:45:00|30422|30382|30479.5|30439.5|30500.8|30460.8|30422|30382|451
1724687400000|2024-08-26 15:50:00|30480.8|30440.8|30450.8|30410.8|30480.8|30440.8|30422|30382|237
1724687700000|2024-08-26 15:55:00|30452|30412|30479.5|30439.5|30498.3|30458.3|30449.5|30409.5|477
1724688000000|2024-08-26 16:00:00|30480.8|30440.8|30499.6|30459.6|30499.6|30459.6|30479.5|30439.5|287
1724688300000|2024-08-26 16:05:00|30500.8|30460.8|30530.8|30490.8|30542|30502|30500.8|30460.8|741
1724688600000|2024-08-26 16:10:00|30532|30492|30589.6|30549.6|30619.6|30579.6|30519.6|30479.6|618
1724688900000|2024-08-26 16:15:00|30584.6|30544.6|30565.8|30525.8|30612|30572|30552|30512|311
1724689200000|2024-08-26 16:20:00|30569.6|30529.6|30510.8|30470.8|30569.6|30529.6|30509.6|30469.6|242
1724689500000|2024-08-26 16:25:00|30512|30472|30542|30502|30560.8|30520.8|30502|30462|441
1724689800000|2024-08-26 16:30:00|30550.8|30510.8|30570.8|30530.8|30580.8|30540.8|30545.8|30505.8|418
1724690100000|2024-08-26 16:35:00|30569.6|30529.6|30639.6|30599.6|30648.3|30608.3|30565.8|30525.8|490
1724690400000|2024-08-26 16:40:00|30638.3|30598.3|30589.6|30549.6|30643.3|30603.3|30579.6|30539.6|326
1724690700000|2024-08-26 16:45:00|30593.3|30553.3|30629.6|30589.6|30633.3|30593.3|30593.3|30553.3|456
1724691000000|2024-08-26 16:50:00|30628.3|30588.3|30643.4|30603.4|30649.6|30609.6|30579.6|30539.6|314
1724691300000|2024-08-26 16:55:00|30639.6|30599.6|30643.4|30603.4|30648.4|30608.4|30609.6|30569.6|191
1724691600000|2024-08-26 17:00:00|30647.1|30607.1|30667.1|30627.1|30677.1|30637.1|30629.6|30589.6|586
1724691900000|2024-08-26 17:05:00|30663.4|30623.4|30658.4|30618.4|30699.6|30659.6|30653.4|30613.4|316
1724692200000|2024-08-26 17:10:00|30662.1|30622.1|30708.4|30668.4|30709.6|30669.6|30658.4|30618.4|198
1724692500000|2024-08-26 17:15:00|30709.6|30669.6|30718.4|30678.4|30738.4|30698.4|30689.6|30649.6|609
1724692800000|2024-08-26 17:20:00|30717.1|30677.1|30728.4|30688.4|30747.1|30707.1|30708.4|30668.4|275
1724693100000|2024-08-26 17:25:00|30727.1|30687.1|30740.8|30700.8|30749.6|30709.6|30718.4|30678.4|488
1724693400000|2024-08-26 17:30:00|30739.6|30699.6|30704.6|30664.6|30747.1|30707.1|30699.6|30659.6|644
1724693700000|2024-08-26 17:35:00|30708.4|30668.4|30778.4|30738.4|30787.1|30747.1|30704.6|30664.6|430
1724694000000|2024-08-26 17:40:00|30777.1|30737.1|30807.1|30767.1|30807.1|30767.1|30747.1|30707.1|477
1724694300000|2024-08-26 17:45:00|30815.9|30775.9|30813.4|30773.4|30845.9|30805.9|30807.1|30767.1|846
1724694600000|2024-08-26 17:50:00|30817.2|30777.2|30827.2|30787.2|30847.2|30807.2|30817.2|30777.2|460
1724694900000|2024-08-26 17:55:00|30817.2|30777.2|30859.6|30819.6|30883.4|30843.4|30808.4|30768.4|479
1724695200000|2024-08-26 18:00:00|30849.6|30809.6|30877.2|30837.2|30889.6|30849.6|30849.6|30809.6|549
1724695500000|2024-08-26 18:05:00|30878.4|30838.4|30839.6|30799.6|30888.4|30848.4|30824.6|30784.6|768
1724695800000|2024-08-26 18:10:00|30848.4|30808.4|30867.2|30827.2|30877.2|30837.2|30837.2|30797.2|1810
1724696100000|2024-08-26 18:15:00|30868.4|30828.4|30853.4|30813.4|30879.6|30839.6|30849.6|30809.6|1044
1724716800000|2024-08-27 00:00:00|30797.3|30757.3|30886.1|30846.1|30896.1|30856.1|30788.6|30748.6|357
1724717100000|2024-08-27 00:05:00|30906.1|30866.1|30886.1|30846.1|30933.6|30893.6|30876.1|30836.1|204
1724717400000|2024-08-27 00:10:00|30887.3|30847.3|30886.1|30846.1|30906.1|30866.1|30884.9|30844.9|36
1724717700000|2024-08-27 00:15:00|30892.4|30852.4|30892.4|30852.4|30896.1|30856.1|30876.1|30836.1|12
1724718000000|2024-08-27 00:20:00|30889.9|30849.9|30916.1|30876.1|30917.4|30877.4|30886.1|30846.1|67
1724718300000|2024-08-27 00:25:00|30917.4|30877.4|30916.1|30876.1|30922.4|30882.4|30899.9|30859.9|43
1724718600000|2024-08-27 00:30:00|30924.9|30884.9|30924.9|30884.9|30946.1|30906.1|30916.1|30876.1|27
1724718900000|2024-08-27 00:35:00|30926.1|30886.1|30886.1|30846.1|30926.1|30886.1|30882.4|30842.4|270
1724719200000|2024-08-27 00:40:00|30889.9|30849.9|30852.4|30812.4|30896.1|30856.1|30851.1|30811.1|31
1724719500000|2024-08-27 00:45:00|30856.1|30816.1|30821.1|30781.1|30866.1|30826.1|30806.1|30766.1|30
1724719800000|2024-08-27 00:50:00|30822.4|30782.4|30788.6|30748.6|30827.4|30787.4|30788.6|30748.6|47
1724720100000|2024-08-27 00:55:00|30787.4|30747.4|30778.6|30738.6|30808.6|30768.6|30778.6|30738.6|38
1724720400000|2024-08-27 01:00:00|30777.4|30737.4|30774.9|30734.9|30793.6|30753.6|30747.4|30707.4|101
1724720700000|2024-08-27 01:05:00|30778.6|30738.6|30768.6|30728.6|30792.4|30752.4|30764.9|30724.9|15
1724721000000|2024-08-27 01:10:00|30769.9|30729.9|30758.6|30718.6|30778.6|30738.6|30748.6|30708.6|27
1724721300000|2024-08-27 01:15:00|30756.1|30716.1|30778.6|30738.6|30798.6|30758.6|30748.6|30708.6|36
1724721600000|2024-08-27 01:20:00|30777.4|30737.4|30768.6|30728.6|30778.6|30738.6|30768.6|30728.6|2
1724721900000|2024-08-27 01:25:00|30764.9|30724.9|30768.6|30728.6|30768.6|30728.6|30748.6|30708.6|23
1724722200000|2024-08-27 01:30:00|30762.4|30722.4|30762.4|30722.4|30767.4|30727.4|30748.6|30708.6|20
1724722500000|2024-08-27 01:35:00|30758.6|30718.6|30778.6|30738.6|30778.6|30738.6|30733.6|30693.6|59
1724722800000|2024-08-27 01:40:00|30788.6|30748.6|30807.4|30767.4|30808.6|30768.6|30782.4|30742.4|24
1724723100000|2024-08-27 01:45:00|30803.6|30763.6|30808.6|30768.6|30822.4|30782.4|30798.6|30758.6|16
1724723400000|2024-08-27 01:50:00|30817.4|30777.4|30803.6|30763.6|30823.6|30783.6|30798.6|30758.6|17
1724723700000|2024-08-27 01:55:00|30799.9|30759.9|30808.6|30768.6|30812.4|30772.4|30798.6|30758.6|5
1724724000000|2024-08-27 02:00:00|30802.4|30762.4|30818.7|30778.7|30818.7|30778.7|30798.6|30758.6|4
1724724300000|2024-08-27 02:05:00|30817.4|30777.4|30824.9|30784.9|30828.7|30788.7|30808.7|30768.7|3
1724724600000|2024-08-27 02:10:00|30828.7|30788.7|30828.7|30788.7|30833.7|30793.7|30819.9|30779.9|14
1724724900000|2024-08-27 02:15:00|30833.7|30793.7|30828.7|30788.7|30838.7|30798.7|30828.7|30788.7|15
1724725200000|2024-08-27 02:20:00|30833.7|30793.7|30818.7|30778.7|30847.4|30807.4|30818.7|30778.7|30
1724725500000|2024-08-27 02:25:00|30808.7|30768.7|30807.4|30767.4|30817.4|30777.4|30802.4|30762.4|26
1724725800000|2024-08-27 02:30:00|30808.7|30768.7|30818.7|30778.7|30827.4|30787.4|30807.4|30767.4|10
1724726100000|2024-08-27 02:35:00|30813.7|30773.7|30813.7|30773.7|30833.7|30793.7|30808.7|30768.7|9
1724726400000|2024-08-27 02:40:00|30818.7|30778.7|30828.7|30788.7|30837.4|30797.4|30818.7|30778.7|29
1724726700000|2024-08-27 02:45:00|30832.4|30792.4|30832.4|30792.4|30838.7|30798.7|30828.7|30788.7|7
1724727000000|2024-08-27 02:50:00|30828.7|30788.7|30842.4|30802.4|30846.2|30806.2|30818.7|30778.7|16
1724727300000|2024-08-27 02:55:00|30846.2|30806.2|30818.7|30778.7|30848.7|30808.7|30818.7|30778.7|4
1724727600000|2024-08-27 03:00:00|30822.4|30782.4|30837.4|30797.4|30847.4|30807.4|30822.4|30782.4|11
1724727900000|2024-08-27 03:05:00|30838.7|30798.7|30852.4|30812.4|30857.4|30817.4|30838.7|30798.7|9
1724728200000|2024-08-27 03:10:00|30853.7|30813.7|30838.7|30798.7|30858.7|30818.7|30838.7|30798.7|22
1724728500000|2024-08-27 03:15:00|30834.9|30794.9|30833.7|30793.7|30838.7|30798.7|30828.7|30788.7|19
1724728800000|2024-08-27 03:20:00|30828.7|30788.7|30818.7|30778.7|30833.7|30793.7|30818.7|30778.7|9
1724729100000|2024-08-27 03:25:00|30819.9|30779.9|30844.9|30804.9|30844.9|30804.9|30819.9|30779.9|6
1724897100000|2024-08-29 02:05:00|30872.6|30832.6|30868.9|30828.9|30878.9|30838.9|30857.6|30817.6|8
1724897400000|2024-08-29 02:10:00|30870.2|30830.2|30885.2|30845.2|30888.9|30848.9|30868.9|30828.9|12
1724897700000|2024-08-29 02:15:00|30888.9|30848.9|30917.6|30877.6|30922.6|30882.6|30885.2|30845.2|3
1724898000000|2024-08-29 02:20:00|30912.6|30872.6|30888.9|30848.9|30916.2|30876.2|30888.9|30848.9|12
1724898300000|2024-08-29 02:25:00|30887.6|30847.6|30878.9|30838.9|30888.9|30848.9|30878.9|30838.9|4
1724898600000|2024-08-29 02:30:00|30868.9|30828.9|30877.6|30837.6|30887.6|30847.6|30858.9|30818.9|23
1724898900000|2024-08-29 02:35:00|30876.3|30836.3|30892.6|30852.6|30896.3|30856.3|30876.3|30836.3|6
1724899200000|2024-08-29 02:40:00|30891.3|30851.3|30882.6|30842.6|30897.6|30857.6|30878.9|30838.9|6
1724899500000|2024-08-29 02:45:00|30886.3|30846.3|30897.6|30857.6|30897.6|30857.6|30877.6|30837.6|3
1724899800000|2024-08-29 02:50:00|30902.6|30862.6|30887.6|30847.6|30906.3|30866.3|30886.3|30846.3|4
1724900100000|2024-08-29 02:55:00|30888.9|30848.9|30878.9|30838.9|30896.3|30856.3|30868.9|30828.9|13
1724900400000|2024-08-29 03:00:00|30882.6|30842.6|30868.9|30828.9|30886.3|30846.3|30867.6|30827.6|5
1724900700000|2024-08-29 03:05:00|30877.6|30837.6|30888.9|30848.9|30896.3|30856.3|30877.6|30837.6|8
1724901000000|2024-08-29 03:10:00|30883.9|30843.9|30893.9|30853.9|30903.9|30863.9|30882.6|30842.6|5
1724901300000|2024-08-29 03:15:00|30898.9|30858.9|30897.6|30857.6|30903.9|30863.9|30892.6|30852.6|4
1724901600000|2024-08-29 03:20:00|30893.9|30853.9|30893.9|30853.9|30903.9|30863.9|30888.9|30848.9|11
1724901900000|2024-08-29 03:25:00|30892.6|30852.6|30892.6|30852.6|30898.9|30858.9|30888.9|30848.9|5
1724902200000|2024-08-29 03:30:00|30888.9|30848.9|30888.9|30848.9|30888.9|30848.9|30878.9|30838.9|1
1724912700000|2024-08-29 06:25:00|30889|30849|30899|30859|30900.4|30860.4|30879|30839|5
1724913000000|2024-08-29 06:30:00|30889|30849|30927.7|30887.7|30929|30889|30884|30844|107
1724913300000|2024-08-29 06:35:00|30932.7|30892.7|30934|30894|30939|30899|30927.7|30887.7|239
1724913600000|2024-08-29 06:40:00|30932.7|30892.7|30927.7|30887.7|30939|30899|30922.7|30882.7|34
1724913900000|2024-08-29 06:45:00|30929|30889|30919|30879|30929|30889|30917.7|30877.7|14
1724914200000|2024-08-29 06:50:00|30916.4|30876.4|30927.7|30887.7|30929|30889|30907.7|30867.7|24
1724914500000|2024-08-29 06:55:00|30926.4|30886.4|30946.4|30906.4|30947.7|30907.7|30926.4|30886.4|12
1724914800000|2024-08-29 07:00:00|30942.7|30902.7|30961.4|30921.4|30965|30925|30936.4|30896.4|14
1724915100000|2024-08-29 07:05:00|30962.7|30922.7|30957.7|30917.7|30962.7|30922.7|30939|30899|8
1724915400000|2024-08-29 07:10:00|30956.4|30916.4|30962.7|30922.7|30967.7|30927.7|30947.7|30907.7|14
1724915700000|2024-08-29 07:15:00|30966.4|30926.4|30966.4|30926.4|30967.7|30927.7|30957.7|30917.7|1
1724916000000|2024-08-29 07:20:00|30982.7|30942.7|30982.7|30942.7|30997.7|30957.7|30976.4|30936.4|95
1724916300000|2024-08-29 07:25:00|30981.4|30941.4|30937.7|30897.7|30981.4|30941.4|30937.7|30897.7|34
1724916600000|2024-08-29 07:30:00|30942.7|30902.7|30956.4|30916.4|30962.7|30922.7|30942.7|30902.7|17
1724916900000|2024-08-29 07:35:00|30957.7|30917.7|30951.4|30911.4|30957.7|30917.7|30946.4|30906.4|41
1724917200000|2024-08-29 07:40:00|30957.7|30917.7|30966.4|30926.4|30976.4|30936.4|30956.4|30916.4|37
1724917500000|2024-08-29 07:45:00|30967.7|30927.7|30983.7|30943.7|30983.7|30943.7|30956.4|30916.4|44
1724917800000|2024-08-29 07:50:00|30985.1|30945.1|30980.1|30940.1|30985.1|30945.1|30980.1|30940.1|5
1724918100000|2024-08-29 07:55:00|30983.7|30943.7|30963.7|30923.7|30985.1|30945.1|30945.1|30905.1|52
1724918400000|2024-08-29 08:00:00|30965.1|30925.1|30925.1|30885.1|30965.1|30925.1|30925.1|30885.1|52
1724918700000|2024-08-29 08:05:00|30926.4|30886.4|30936.4|30896.4|30945.1|30905.1|30925.1|30885.1|33
1724919000000|2024-08-29 08:10:00|30940.1|30900.1|30926.4|30886.4|30941.4|30901.4|30926.4|30886.4|125
1724919300000|2024-08-29 08:15:00|30930.1|30890.1|30936.4|30896.4|30937.7|30897.7|30916.4|30876.4|28
1724919600000|2024-08-29 08:20:00|30935.1|30895.1|30931.4|30891.4|30947.8|30907.8|30927.7|30887.7|13
1724919900000|2024-08-29 08:25:00|30932.8|30892.8|30947.8|30907.8|30957.8|30917.8|30932.8|30892.8|28
1724920200000|2024-08-29 08:30:00|30946.4|30906.4|30937.8|30897.8|30946.4|30906.4|30917.8|30877.8|16
1724920500000|2024-08-29 08:35:00|30936.4|30896.4|30987.8|30947.8|30989.1|30949.1|30936.4|30896.4|41
1724920800000|2024-08-29 08:40:00|30986.4|30946.4|30976.4|30936.4|30987.8|30947.8|30966.4|30926.4|14
1724921100000|2024-08-29 08:45:00|30977.8|30937.8|30967.8|30927.8|30977.8|30937.8|30966.4|30926.4|1
1724921400000|2024-08-29 08:50:00|30966.4|30926.4|30942.8|30902.8|30967.8|30927.8|30937.8|30897.8|62
1724921700000|2024-08-29 08:55:00|30946.4|30906.4|30947.8|30907.8|30956.4|30916.4|30942.8|30902.8|37
1724922000000|2024-08-29 09:00:00|30952.8|30912.8|30957.8|30917.8|30967.8|30927.8|30947.8|30907.8|204
1724922300000|2024-08-29 09:05:00|30949.1|30909.1|31007.8|30967.8|31007.8|30967.8|30949.1|30909.1|43
1724922600000|2024-08-29 09:10:00|31006.4|30966.4|31027.8|30987.8|31041.4|31001.4|31002.8|30962.8|46
1724922900000|2024-08-29 09:15:00|31026.4|30986.4|31012.8|30972.8|31032.8|30992.8|31007.8|30967.8|33
1724923200000|2024-08-29 09:20:00|31009.1|30969.1|31051.4|31011.4|31067.8|31027.8|31007.8|30967.8|29
1724923500000|2024-08-29 09:25:00|31047.8|31007.8|31047.8|31007.8|31056.4|31016.4|31037.8|30997.8|21
1724923800000|2024-08-29 09:30:00|31046.4|31006.4|31036.4|30996.4|31047.8|31007.8|31027.8|30987.8|15
1724924100000|2024-08-29 09:35:00|31037.8|30997.8|31047.8|31007.8|31066.4|31026.4|31036.4|30996.4|47
1724924400000|2024-08-29 09:40:00|31046.4|31006.4|31056.5|31016.5|31066.5|31026.5|31046.4|31006.4|13
1724924700000|2024-08-29 09:45:00|31051.5|31011.5|31046.5|31006.5|31056.5|31016.5|31046.5|31006.5|36
1724925000000|2024-08-29 09:50:00|31047.8|31007.8|31056.5|31016.5|31067.8|31027.8|31046.5|31006.5|35
1724925300000|2024-08-29 09:55:00|31065.1|31025.1|31056.5|31016.5|31065.1|31025.1|31046.5|31006.5|41
1724925600000|2024-08-29 10:00:00|31065.1|31025.1|31056.5|31016.5|31065.1|31025.1|31012.8|30972.8|98
1724925900000|2024-08-29 10:05:00|31055.1|31015.1|31065.1|31025.1|31073.8|31033.8|31055.1|31015.1|12
1724926200000|2024-08-29 10:10:00|31063.8|31023.8|31080.1|31040.1|31085.1|31045.1|31053.8|31013.8|56
1724926500000|2024-08-29 10:15:00|31078.8|31038.8|31060.1|31020.1|31078.8|31038.8|31060.1|31020.1|68
1724926800000|2024-08-29 10:20:00|31053.8|31013.8|31046.5|31006.5|31060.1|31020.1|31033.8|30993.8|144
1724927100000|2024-08-29 10:25:00|31045.1|31005.1|31093.8|31053.8|31103.8|31063.8|31043.8|31003.8|48
1724927400000|2024-08-29 10:30:00|31083.8|31043.8|31090.1|31050.1|31090.1|31050.1|31075.1|31035.1|19
1724927700000|2024-08-29 10:35:00|31093.8|31053.8|31093.8|31053.8|31093.8|31053.8|31073.8|31033.8|59
1724928000000|2024-08-29 10:40:00|31091.1|31051.1|31093.8|31053.8|31093.8|31053.8|31083.8|31043.8|23
1724928300000|2024-08-29 10:45:00|31095.1|31055.1|31123.8|31083.8|31123.8|31083.8|31093.8|31053.8|90
1724928600000|2024-08-29 10:50:00|31133.8|31093.8|31083.8|31043.8|31133.8|31093.8|31083.8|31043.8|60
1724928900000|2024-08-29 10:55:00|31085.1|31045.1|31125.1|31085.1|31128.8|31088.8|31085.1|31045.1|45
1724929200000|2024-08-29 11:00:00|31123.8|31083.8|31125.1|31085.1|31135.1|31095.1|31113.8|31073.8|22
1724929500000|2024-08-29 11:05:00|31132.5|31092.5|31133.8|31093.8|31153.8|31113.8|31125.1|31085.1|105
1724929800000|2024-08-29 11:10:00|31135.1|31095.1|31133.8|31093.8|31135.1|31095.1|31095.1|31055.1|61
1724930100000|2024-08-29 11:15:00|31138.8|31098.8|31143.8|31103.8|31145.2|31105.2|31125.1|31085.1|15
1724930400000|2024-08-29 11:20:00|31158.8|31118.8|31138.8|31098.8|31158.8|31118.8|31133.8|31093.8|49
1724930700000|2024-08-29 11:25:00|31133.8|31093.8|31143.8|31103.8|31163.8|31123.8|31133.8|31093.8|19
1724931000000|2024-08-29 11:30:00|31140.2|31100.2|31133.8|31093.8|31140.2|31100.2|31125.2|31085.2|27
1724931300000|2024-08-29 11:35:00|31135.2|31095.2|31133.8|31093.8|31163.8|31123.8|31125.2|31085.2|21
1724931600000|2024-08-29 11:40:00|31128.8|31088.8|31100.2|31060.2|31133.8|31093.8|31100.2|31060.2|89
1724931900000|2024-08-29 11:45:00|31103.8|31063.8|31138.8|31098.8|31143.8|31103.8|31100.2|31060.2|23
1724932200000|2024-08-29 11:50:00|31133.8|31093.8|31103.8|31063.8|31140.2|31100.2|31098.8|31058.8|40
1724932500000|2024-08-29 11:55:00|31105.2|31065.2|31133.8|31093.8|31138.8|31098.8|31096.5|31056.5|30
1724932800000|2024-08-29 12:00:00|31128.8|31088.8|31143.8|31103.8|31143.8|31103.8|31123.8|31083.8|42
1724933100000|2024-08-29 12:05:00|31138.8|31098.8|31163.8|31123.8|31165.2|31125.2|31105.2|31065.2|183
1724933400000|2024-08-29 12:10:00|31165.2|31125.2|31143.8|31103.8|31173.8|31133.8|31136.5|31096.5|71
1724933700000|2024-08-29 12:15:00|31136.5|31096.5|31153.8|31113.8|31178.8|31138.8|31135.2|31095.2|106
1724934000000|2024-08-29 12:20:00|31173.8|31133.8|31188.8|31148.8|31207.5|31167.5|31166.5|31126.5|152
1724934300000|2024-08-29 12:25:00|31193.8|31153.8|31200.2|31160.2|31205.2|31165.2|31173.8|31133.8|33
1724934600000|2024-08-29 12:30:00|31210.2|31170.2|31183.8|31143.8|31228.8|31188.8|31178.8|31138.8|197
1724934900000|2024-08-29 12:35:00|31188.8|31148.8|31183.8|31143.8|31188.8|31148.8|31163.8|31123.8|50
1724935200000|2024-08-29 12:40:00|31185.2|31145.2|31206.2|31166.2|31222.5|31182.5|31185.2|31145.2|82
1724938200000|2024-08-29 13:30:00|31211.2|31171.2|31289.8|31249.8|31338.5|31298.5|31127.5|31087.5|1926
1724902500000|2024-08-29 03:35:00|30898.9|30858.9|30897.6|30857.6|30898.9|30858.9|30896.3|30856.3|2
1724902800000|2024-08-29 03:40:00|30896.3|30856.3|30858.9|30818.9|30896.3|30856.3|30858.9|30818.9|14
1724903100000|2024-08-29 03:45:00|30862.6|30822.6|30863.9|30823.9|30868.9|30828.9|30858.9|30818.9|10
1724903400000|2024-08-29 03:50:00|30865.3|30825.3|30869|30829|30869|30829|30859|30819|6
1724903700000|2024-08-29 03:55:00|30867.6|30827.6|30877.6|30837.6|30877.6|30837.6|30862.6|30822.6|8
1724904000000|2024-08-29 04:00:00|30879|30839|30869|30829|30879|30839|30869|30829|2
1724904300000|2024-08-29 04:05:00|30872.6|30832.6|30872.6|30832.6|30872.6|30832.6|30872.6|30832.6|1
1724904600000|2024-08-29 04:10:00|30874|30834|30879|30839|30887.6|30847.6|30872.6|30832.6|5
1724904900000|2024-08-29 04:15:00|30887.6|30847.6|30877.6|30837.6|30887.6|30847.6|30877.6|30837.6|7
1724905200000|2024-08-29 04:20:00|30882.6|30842.6|30884|30844|30889|30849|30879|30839|22
1724905500000|2024-08-29 04:25:00|30889|30849|30889|30849|30889|30849|30887.6|30847.6|5
1724905800000|2024-08-29 04:30:00|30887.6|30847.6|30884|30844|30889|30849|30884|30844|4
1724906100000|2024-08-29 04:35:00|30882.6|30842.6|30889|30849|30889|30849|30879|30839|2
1724906400000|2024-08-29 04:40:00|30879|30839|30882.6|30842.6|30889|30849|30879|30839|2
1724906700000|2024-08-29 04:45:00|30879|30839|30884|30844|30889|30849|30879|30839|1
1724907000000|2024-08-29 04:50:00|30880.3|30840.3|30884|30844|30884|30844|30879|30839|1
1724907300000|2024-08-29 04:55:00|30882.7|30842.7|30879|30839|30882.7|30842.7|30879|30839|7
1724907600000|2024-08-29 05:00:00|30869|30829|30869|30829|30869|30829|30869|30829|6
1724907900000|2024-08-29 05:05:00|30875.3|30835.3|30879|30839|30879|30839|30869|30829|21
1724908200000|2024-08-29 05:10:00|30875.3|30835.3|30870.3|30830.3|30875.3|30835.3|30861.7|30821.7|3
1724908500000|2024-08-29 05:15:00|30875.3|30835.3|30870.3|30830.3|30880.3|30840.3|30869|30829|19
1724908800000|2024-08-29 05:20:00|30869|30829|30869|30829|30870.3|30830.3|30861.7|30821.7|4
1724909100000|2024-08-29 05:25:00|30870.3|30830.3|30875.3|30835.3|30875.3|30835.3|30870.3|30830.3|3
1724909400000|2024-08-29 05:30:00|30879|30839|30919|30879|30924|30884|30879|30839|16
1724909700000|2024-08-29 05:35:00|30924|30884|30927.7|30887.7|30929|30889|30919|30879|13
1724910000000|2024-08-29 05:40:00|30929|30889|30899|30859|30929|30889|30899|30859|10
1724910300000|2024-08-29 05:45:00|30902.7|30862.7|30912.7|30872.7|30929|30889|30899|30859|24
1724910600000|2024-08-29 05:50:00|30909|30869|30937.7|30897.7|30944|30904|30904|30864|11
1724910900000|2024-08-29 05:55:00|30939|30899|30914|30874|30939|30899|30909|30869|35
1724911200000|2024-08-29 06:00:00|30910.3|30870.3|30919|30879|30927.7|30887.7|30910.3|30870.3|4
1724911500000|2024-08-29 06:05:00|30924|30884|30910.4|30870.4|30927.7|30887.7|30900.4|30860.4|9
1724911800000|2024-08-29 06:10:00|30914|30874|30889|30849|30914|30874|30875.4|30835.4|40
1724912100000|2024-08-29 06:15:00|30890.4|30850.4|30879|30839|30890.4|30850.4|30879|30839|12
1724912400000|2024-08-29 06:20:00|30870.4|30830.4|30890.4|30850.4|30890.4|30850.4|30870.4|30830.4|11
1724912700000|2024-08-29 06:25:00|30889|30849|30899|30859|30900.4|30860.4|30879|30839|5
1724913000000|2024-08-29 06:30:00|30889|30849|30927.7|30887.7|30929|30889|30884|30844|107
1724913300000|2024-08-29 06:35:00|30932.7|30892.7|30934|30894|30939|30899|30927.7|30887.7|239
1724913600000|2024-08-29 06:40:00|30932.7|30892.7|30927.7|30887.7|30939|30899|30922.7|30882.7|34
1724913900000|2024-08-29 06:45:00|30929|30889|30919|30879|30929|30889|30917.7|30877.7|14
1724914200000|2024-08-29 06:50:00|30916.4|30876.4|30927.7|30887.7|30929|30889|30907.7|30867.7|24
1724914500000|2024-08-29 06:55:00|30926.4|30886.4|30946.4|30906.4|30947.7|30907.7|30926.4|30886.4|12
1724914800000|2024-08-29 07:00:00|30942.7|30902.7|30961.4|30921.4|30965|30925|30936.4|30896.4|14
1724915100000|2024-08-29 07:05:00|30962.7|30922.7|30957.7|30917.7|30962.7|30922.7|30939|30899|8
1724915400000|2024-08-29 07:10:00|30956.4|30916.4|30962.7|30922.7|30967.7|30927.7|30947.7|30907.7|14
1724915700000|2024-08-29 07:15:00|30966.4|30926.4|30966.4|30926.4|30967.7|30927.7|30957.7|30917.7|1
1724916000000|2024-08-29 07:20:00|30982.7|30942.7|30982.7|30942.7|30997.7|30957.7|30976.4|30936.4|95
1724916300000|2024-08-29 07:25:00|30981.4|30941.4|30937.7|30897.7|30981.4|30941.4|30937.7|30897.7|34
1724916600000|2024-08-29 07:30:00|30942.7|30902.7|30956.4|30916.4|30962.7|30922.7|30942.7|30902.7|17
1724916900000|2024-08-29 07:35:00|30957.7|30917.7|30951.4|30911.4|30957.7|30917.7|30946.4|30906.4|41
1724917200000|2024-08-29 07:40:00|30957.7|30917.7|30966.4|30926.4|30976.4|30936.4|30956.4|30916.4|37
1724917500000|2024-08-29 07:45:00|30967.7|30927.7|30983.7|30943.7|30983.7|30943.7|30956.4|30916.4|44
1724917800000|2024-08-29 07:50:00|30985.1|30945.1|30980.1|30940.1|30985.1|30945.1|30980.1|30940.1|5
1724918100000|2024-08-29 07:55:00|30983.7|30943.7|30963.7|30923.7|30985.1|30945.1|30945.1|30905.1|52
1724918400000|2024-08-29 08:00:00|30965.1|30925.1|30925.1|30885.1|30965.1|30925.1|30925.1|30885.1|52
1724918700000|2024-08-29 08:05:00|30926.4|30886.4|30936.4|30896.4|30945.1|30905.1|30925.1|30885.1|33
1724919000000|2024-08-29 08:10:00|30940.1|30900.1|30926.4|30886.4|30941.4|30901.4|30926.4|30886.4|125
1724919300000|2024-08-29 08:15:00|30930.1|30890.1|30936.4|30896.4|30937.7|30897.7|30916.4|30876.4|28
1724919600000|2024-08-29 08:20:00|30935.1|30895.1|30931.4|30891.4|30947.8|30907.8|30927.7|30887.7|13
1724919900000|2024-08-29 08:25:00|30932.8|30892.8|30947.8|30907.8|30957.8|30917.8|30932.8|30892.8|28
1724920200000|2024-08-29 08:30:00|30946.4|30906.4|30937.8|30897.8|30946.4|30906.4|30917.8|30877.8|16
1724920500000|2024-08-29 08:35:00|30936.4|30896.4|30987.8|30947.8|30989.1|30949.1|30936.4|30896.4|41
1724920800000|2024-08-29 08:40:00|30986.4|30946.4|30976.4|30936.4|30987.8|30947.8|30966.4|30926.4|14
1724921100000|2024-08-29 08:45:00|30977.8|30937.8|30967.8|30927.8|30977.8|30937.8|30966.4|30926.4|1
1724921400000|2024-08-29 08:50:00|30966.4|30926.4|30942.8|30902.8|30967.8|30927.8|30937.8|30897.8|62
1724921700000|2024-08-29 08:55:00|30946.4|30906.4|30947.8|30907.8|30956.4|30916.4|30942.8|30902.8|37
1724922000000|2024-08-29 09:00:00|30952.8|30912.8|30957.8|30917.8|30967.8|30927.8|30947.8|30907.8|204
1724922300000|2024-08-29 09:05:00|30949.1|30909.1|31007.8|30967.8|31007.8|30967.8|30949.1|30909.1|43
1724922600000|2024-08-29 09:10:00|31006.4|30966.4|31027.8|30987.8|31041.4|31001.4|31002.8|30962.8|46
1724922900000|2024-08-29 09:15:00|31026.4|30986.4|31012.8|30972.8|31032.8|30992.8|31007.8|30967.8|33
1724923200000|2024-08-29 09:20:00|31009.1|30969.1|31051.4|31011.4|31067.8|31027.8|31007.8|30967.8|29
1724923500000|2024-08-29 09:25:00|31047.8|31007.8|31047.8|31007.8|31056.4|31016.4|31037.8|30997.8|21
1724923800000|2024-08-29 09:30:00|31046.4|31006.4|31036.4|30996.4|31047.8|31007.8|31027.8|30987.8|15
1724924100000|2024-08-29 09:35:00|31037.8|30997.8|31047.8|31007.8|31066.4|31026.4|31036.4|30996.4|47
1724924400000|2024-08-29 09:40:00|31046.4|31006.4|31056.5|31016.5|31066.5|31026.5|31046.4|31006.4|13
1724924700000|2024-08-29 09:45:00|31051.5|31011.5|31046.5|31006.5|31056.5|31016.5|31046.5|31006.5|36
1724925000000|2024-08-29 09:50:00|31047.8|31007.8|31056.5|31016.5|31067.8|31027.8|31046.5|31006.5|35
1724925300000|2024-08-29 09:55:00|31065.1|31025.1|31056.5|31016.5|31065.1|31025.1|31046.5|31006.5|41
1724925600000|2024-08-29 10:00:00|31065.1|31025.1|31056.5|31016.5|31065.1|31025.1|31012.8|30972.8|98
1724925900000|2024-08-29 10:05:00|31055.1|31015.1|31065.1|31025.1|31073.8|31033.8|31055.1|31015.1|12
1724926200000|2024-08-29 10:10:00|31063.8|31023.8|31080.1|31040.1|31085.1|31045.1|31053.8|31013.8|56
1724926500000|2024-08-29 10:15:00|31078.8|31038.8|31060.1|31020.1|31078.8|31038.8|31060.1|31020.1|68
1724926800000|2024-08-29 10:20:00|31053.8|31013.8|31046.5|31006.5|31060.1|31020.1|31033.8|30993.8|144
1724927100000|2024-08-29 10:25:00|31045.1|31005.1|31093.8|31053.8|31103.8|31063.8|31043.8|31003.8|48
1724927400000|2024-08-29 10:30:00|31083.8|31043.8|31090.1|31050.1|31090.1|31050.1|31075.1|31035.1|19
1724927700000|2024-08-29 10:35:00|31093.8|31053.8|31093.8|31053.8|31093.8|31053.8|31073.8|31033.8|59
1724928000000|2024-08-29 10:40:00|31091.1|31051.1|31093.8|31053.8|31093.8|31053.8|31083.8|31043.8|23
1724928300000|2024-08-29 10:45:00|31095.1|31055.1|31123.8|31083.8|31123.8|31083.8|31093.8|31053.8|90
1724928600000|2024-08-29 10:50:00|31133.8|31093.8|31083.8|31043.8|31133.8|31093.8|31083.8|31043.8|60
1724928900000|2024-08-29 10:55:00|31085.1|31045.1|31125.1|31085.1|31128.8|31088.8|31085.1|31045.1|45
1724929200000|2024-08-29 11:00:00|31123.8|31083.8|31125.1|31085.1|31135.1|31095.1|31113.8|31073.8|22
1724929500000|2024-08-29 11:05:00|31132.5|31092.5|31133.8|31093.8|31153.8|31113.8|31125.1|31085.1|105
1724929800000|2024-08-29 11:10:00|31135.1|31095.1|31133.8|31093.8|31135.1|31095.1|31095.1|31055.1|61
1724930100000|2024-08-29 11:15:00|31138.8|31098.8|31143.8|31103.8|31145.2|31105.2|31125.1|31085.1|15
1724930400000|2024-08-29 11:20:00|31158.8|31118.8|31138.8|31098.8|31158.8|31118.8|31133.8|31093.8|49
1724930700000|2024-08-29 11:25:00|31133.8|31093.8|31143.8|31103.8|31163.8|31123.8|31133.8|31093.8|19
1724931000000|2024-08-29 11:30:00|31140.2|31100.2|31133.8|31093.8|31140.2|31100.2|31125.2|31085.2|27
1724931300000|2024-08-29 11:35:00|31135.2|31095.2|31133.8|31093.8|31163.8|31123.8|31125.2|31085.2|21
1724931600000|2024-08-29 11:40:00|31128.8|31088.8|31100.2|31060.2|31133.8|31093.8|31100.2|31060.2|89
1724931900000|2024-08-29 11:45:00|31103.8|31063.8|31138.8|31098.8|31143.8|31103.8|31100.2|31060.2|23
1724932200000|2024-08-29 11:50:00|31133.8|31093.8|31103.8|31063.8|31140.2|31100.2|31098.8|31058.8|40
1724932500000|2024-08-29 11:55:00|31105.2|31065.2|31133.8|31093.8|31138.8|31098.8|31096.5|31056.5|30
1724932800000|2024-08-29 12:00:00|31128.8|31088.8|31143.8|31103.8|31143.8|31103.8|31123.8|31083.8|42
1724938500000|2024-08-29 13:35:00|31288.5|31248.5|31383.1|31343.1|31423.1|31383.1|31248.5|31208.5|1294
1724938800000|2024-08-29 13:40:00|31375.8|31335.8|31248.5|31208.5|31375.8|31335.8|31227.1|31187.1|1220
1724939100000|2024-08-29 13:45:00|31252.1|31212.1|31218.5|31178.5|31325.8|31285.8|31218.5|31178.5|760
1724939400000|2024-08-29 13:50:00|31228.5|31188.5|31305.8|31265.8|31325.8|31285.8|31228.5|31188.5|736
1724939700000|2024-08-29 13:55:00|31297.1|31257.1|31225.8|31185.8|31297.1|31257.1|31215.8|31175.8|450
1724940000000|2024-08-29 14:00:00|31227.1|31187.1|31238.5|31198.5|31247.1|31207.1|31208.5|31168.5|572
1724940300000|2024-08-29 14:05:00|31237.1|31197.1|31244.4|31204.4|31275.8|31235.8|31225.8|31185.8|318
1724940600000|2024-08-29 14:10:00|31245.8|31205.8|31230.4|31190.4|31286.7|31246.7|31221.7|31181.7|776
1724940900000|2024-08-29 14:15:00|31233.1|31193.1|31327.7|31287.7|31337.7|31297.7|31233.1|31193.1|1109
1724941200000|2024-08-29 14:20:00|31329|31289|31337.7|31297.7|31347.7|31307.7|31294|31254|272
1724941500000|2024-08-29 14:25:00|31329.1|31289.1|31270.4|31230.4|31329.1|31289.1|31246.7|31206.7|399
1724941800000|2024-08-29 14:30:00|31274.1|31234.1|31216.7|31176.7|31274.1|31234.1|31206.7|31166.7|302
1724942100000|2024-08-29 14:35:00|31213.1|31173.1|31207.7|31167.7|31257.7|31217.7|31160.4|31120.4|575
1724942400000|2024-08-29 14:40:00|31217.7|31177.7|31305|31265|31335|31295|31217.7|31177.7|770
1724942700000|2024-08-29 14:45:00|31295|31255|31260|31220|31315|31275|31227.7|31187.7|1043
1724943000000|2024-08-29 14:50:00|31255|31215|31199.1|31159.1|31255|31215|31192.7|31152.7|1394
1724943300000|2024-08-29 14:55:00|31197.7|31157.7|31159.1|31119.1|31246.4|31206.4|31157.7|31117.7|548
1724943600000|2024-08-29 15:00:00|31160.4|31120.4|31013.1|30973.1|31160.4|31120.4|31011.8|30971.8|853
1724943900000|2024-08-29 15:05:00|31011.8|30971.8|31063.1|31023.1|31110.4|31070.4|31011.8|30971.8|486
1724944200000|2024-08-29 15:10:00|31066.8|31026.8|31001.8|30961.8|31066.8|31026.8|30983.1|30943.1|378
1724944500000|2024-08-29 15:15:00|31003.1|30963.1|31067.7|31027.7|31117.7|31077.7|31001.8|30961.8|624
1724944800000|2024-08-29 15:20:00|31069.1|31029.1|31034.1|30994.1|31070.4|31030.4|31019.1|30979.1|211
1724945100000|2024-08-29 15:25:00|31029.1|30989.1|31077.7|31037.7|31080.4|31040.4|31019.1|30979.1|583
1724945400000|2024-08-29 15:30:00|31069.1|31029.1|31145|31105|31157.7|31117.7|31069.1|31029.1|431
1724945700000|2024-08-29 15:35:00|31147.7|31107.7|31107.7|31067.7|31155|31115|31105|31065|460
1724946000000|2024-08-29 15:40:00|31109.1|31069.1|31060.4|31020.4|31117.7|31077.7|31050.4|31010.4|823
1724946300000|2024-08-29 15:45:00|31067.7|31027.7|31079.1|31039.1|31107.7|31067.7|31049.1|31009.1|161
1724946600000|2024-08-29 15:50:00|31080.4|31040.4|31107.7|31067.7|31140.4|31100.4|31070.4|31030.4|184
1724946900000|2024-08-29 15:55:00|31109.1|31069.1|31130.4|31090.4|31167.7|31127.7|31100.4|31060.4|221
1724947200000|2024-08-29 16:00:00|31129.1|31089.1|31070.4|31030.4|31130.4|31090.4|31050.4|31010.4|256
1724947500000|2024-08-29 16:05:00|31074.1|31034.1|31167.7|31127.7|31170.4|31130.4|31074.1|31034.1|458
1724947800000|2024-08-29 16:10:00|31157.7|31117.7|31099.1|31059.1|31157.7|31117.7|31074.1|31034.1|407
1724948100000|2024-08-29 16:15:00|31102.7|31062.7|31157.7|31117.7|31167.7|31127.7|31099.1|31059.1|390
1724948400000|2024-08-29 16:20:00|31152.7|31112.7|31177.7|31137.7|31199.1|31159.1|31149.1|31109.1|348
1724948700000|2024-08-29 16:25:00|31179.1|31139.1|31199.1|31159.1|31209.1|31169.1|31167.7|31127.7|113
1724949000000|2024-08-29 16:30:00|31197.7|31157.7|31113.1|31073.1|31197.7|31157.7|31105.4|31065.4|682
1724949300000|2024-08-29 16:35:00|31116.8|31076.8|31083.1|31043.1|31121.8|31081.8|31054.5|31014.5|426
1724949600000|2024-08-29 16:40:00|31079.5|31039.5|31103.1|31063.1|31103.1|31063.1|31049.5|31009.5|552
1724949900000|2024-08-29 16:45:00|31111.8|31071.8|31111.8|31071.8|31131.8|31091.8|31094.5|31054.5|235
1724950200000|2024-08-29 16:50:00|31110.4|31070.4|31120.4|31080.4|31140.4|31100.4|31093.1|31053.1|229
1724950500000|2024-08-29 16:55:00|31113.1|31073.1|31089.5|31049.5|31113.1|31073.1|31064.5|31024.5|498
1724950800000|2024-08-29 17:00:00|31093.1|31053.1|31093.1|31053.1|31113.1|31073.1|31053.1|31013.1|400
1724951100000|2024-08-29 17:05:00|31084.5|31044.5|31093.1|31053.1|31103.1|31063.1|31065.8|31025.8|294
1724951400000|2024-08-29 17:10:00|31094.5|31054.5|31143.1|31103.1|31163.1|31123.1|31094.5|31054.5|109
1724951700000|2024-08-29 17:15:00|31144.5|31104.5|31153.1|31113.1|31163.1|31123.1|31133.1|31093.1|716
1724952000000|2024-08-29 17:20:00|31148.1|31108.1|31153.1|31113.1|31173.1|31133.1|31134.5|31094.5|132
1724952300000|2024-08-29 17:25:00|31143.1|31103.1|31143.1|31103.1|31143.1|31103.1|31123.1|31083.1|338
1724952600000|2024-08-29 17:30:00|31144.5|31104.5|31133.1|31093.1|31153.1|31113.1|31133.1|31093.1|470
1724952900000|2024-08-29 17:35:00|31139.5|31099.5|31135.8|31095.8|31164.5|31124.5|31133.1|31093.1|337
1724953200000|2024-08-29 17:40:00|31143.1|31103.1|31104.5|31064.5|31144.5|31104.5|31075.8|31035.8|315
1724953500000|2024-08-29 17:45:00|31105.8|31065.8|31085.8|31045.8|31123.1|31083.1|31079.5|31039.5|217
1724953800000|2024-08-29 17:50:00|31083.1|31043.1|31082.2|31042.2|31123.1|31083.1|31068.5|31028.5|474
1724954100000|2024-08-29 17:55:00|31085.8|31045.8|31033.1|30993.1|31087.2|31047.2|31030.8|30990.8|662
1724954400000|2024-08-29 18:00:00|31034.5|30994.5|31123.1|31083.1|31124.5|31084.5|31025.8|30985.8|863
1724954700000|2024-08-29 18:05:00|31119.5|31079.5|31039.9|30999.9|31133.1|31093.1|31039.9|30999.9|1572
1724955000000|2024-08-29 18:10:00|31041.3|31001.3|31142.2|31102.2|31142.2|31102.2|31034.9|30994.9|1589
1724955300000|2024-08-29 18:15:00|31138.6|31098.6|31078.6|31038.6|31138.6|31098.6|31078.6|31038.6|1485
1724976000000|2024-08-30 00:00:00|31090.9|31050.9|31165.9|31125.9|31165.9|31125.9|31090.9|31050.9|91
1724976300000|2024-08-30 00:05:00|31155.9|31115.9|31152.3|31112.3|31157.3|31117.3|31128.7|31088.7|81
1724976600000|2024-08-30 00:10:00|31148.7|31108.7|31098.7|31058.7|31152.3|31112.3|31098.7|31058.7|67
1724976900000|2024-08-30 00:15:00|31102.3|31062.3|31098.7|31058.7|31108.7|31068.7|31083.7|31043.7|126
1724977200000|2024-08-30 00:20:00|31103.7|31063.7|31122.3|31082.3|31128.7|31088.7|31098.7|31058.7|14
1724977500000|2024-08-30 00:25:00|31118.7|31078.7|31123.7|31083.7|31128.7|31088.7|31118.7|31078.7|7
1724977800000|2024-08-30 00:30:00|31127.3|31087.3|31148.7|31108.7|31148.7|31108.7|31118.7|31078.7|24
1724978100000|2024-08-30 00:35:00|31143.7|31103.7|31148.7|31108.7|31148.7|31108.7|31138.7|31098.7|16
1724978400000|2024-08-30 00:40:00|31152.3|31112.3|31133.7|31093.7|31152.3|31112.3|31133.7|31093.7|3
1724978700000|2024-08-30 00:45:00|31132.3|31092.3|31107.3|31067.3|31132.3|31092.3|31107.3|31067.3|8
1724979000000|2024-08-30 00:50:00|31108.7|31068.7|31102.3|31062.3|31112.3|31072.3|31088.7|31048.7|32
1724979300000|2024-08-30 00:55:00|31098.7|31058.7|31097.3|31057.3|31123.7|31083.7|31095.9|31055.9|268
1724979600000|2024-08-30 01:00:00|31088.7|31048.7|31095.9|31055.9|31120.9|31080.9|31082.3|31042.3|20
1724979900000|2024-08-30 01:05:00|31092.3|31052.3|31115.9|31075.9|31132.3|31092.3|31082.3|31042.3|19
1724980200000|2024-08-30 01:10:00|31117.3|31077.3|31127.3|31087.3|31142.3|31102.3|31117.3|31077.3|18
1724980500000|2024-08-30 01:15:00|31130.9|31090.9|31205.9|31165.9|31205.9|31165.9|31125.9|31085.9|30
1724980800000|2024-08-30 01:20:00|31204.6|31164.6|31225.9|31185.9|31225.9|31185.9|31194.6|31154.6|49
1724981100000|2024-08-30 01:25:00|31215.9|31175.9|31225.9|31185.9|31237.3|31197.3|31215.9|31175.9|34
1724981400000|2024-08-30 01:30:00|31218.7|31178.7|31217.3|31177.3|31228.7|31188.7|31212.3|31172.3|32
1724981700000|2024-08-30 01:35:00|31215.9|31175.9|31257.3|31217.3|31257.3|31217.3|31207.3|31167.3|24
1724982000000|2024-08-30 01:40:00|31258.7|31218.7|31245.9|31205.9|31262.3|31222.3|31245.9|31205.9|28
1724982300000|2024-08-30 01:45:00|31247.3|31207.3|31260.9|31220.9|31262.3|31222.3|31240.9|31200.9|25
1724982600000|2024-08-30 01:50:00|31255.9|31215.9|31226|31186|31255.9|31215.9|31217.3|31177.3|34
1724982900000|2024-08-30 01:55:00|31222.3|31182.3|31226|31186|31226|31186|31198.7|31158.7|18
1724983200000|2024-08-30 02:00:00|31222.3|31182.3|31219.6|31179.6|31241|31201|31219.6|31179.6|40
1724983500000|2024-08-30 02:05:00|31216|31176|31246|31206|31256|31216|31214.6|31174.6|17
1724983800000|2024-08-30 02:10:00|31244.6|31204.6|31259.6|31219.6|31261|31221|31236|31196|75
1724984100000|2024-08-30 02:15:00|31256|31216|31268.2|31228.2|31271|31231|31256|31216|30
1724984400000|2024-08-30 02:20:00|31269.6|31229.6|31239.6|31199.6|31269.6|31229.6|31234.6|31194.6|19
1724984700000|2024-08-30 02:25:00|31236|31196|31246|31206|31253.2|31213.2|31236|31196|22
1724985000000|2024-08-30 02:30:00|31249.6|31209.6|31229.6|31189.6|31249.6|31209.6|31224.6|31184.6|15
1724985300000|2024-08-30 02:35:00|31236|31196|31251|31211|31259.6|31219.6|31236|31196|12
1724985600000|2024-08-30 02:40:00|31254.6|31214.6|31272.3|31232.3|31272.3|31232.3|31241|31201|25
1724985900000|2024-08-30 02:45:00|31271|31231|31306|31266|31306|31266|31271|31231|22
1724986200000|2024-08-30 02:50:00|31307.3|31267.3|31312.3|31272.3|31312.3|31272.3|31301|31261|47
1724986500000|2024-08-30 02:55:00|31316|31276|31341|31301|31341|31301|31306|31266|32
1724986800000|2024-08-30 03:00:00|31336|31296|31369.6|31329.6|31371|31331|31326|31286|42
1724987100000|2024-08-30 03:05:00|31366|31326|31369.6|31329.6|31376|31336|31346|31306|37
1724987400000|2024-08-30 03:10:00|31366|31326|31359.6|31319.6|31373.2|31333.2|31353.2|31313.2|28
1724987700000|2024-08-30 03:15:00|31356|31316|31376|31336|31376|31336|31356|31316|22
1724988000000|2024-08-30 03:20:00|31374.6|31334.6|31386|31346|31386|31346|31364.6|31324.6|39
1724988300000|2024-08-30 03:25:00|31384.6|31344.6|31383.2|31343.2|31386|31346|31374.6|31334.6|8
1724988600000|2024-08-30 03:30:00|31384.6|31344.6|31369.6|31329.6|31384.6|31344.6|31356|31316|3
1724988900000|2024-08-30 03:35:00|31364.6|31324.6|31369.6|31329.6|31379.6|31339.6|31364.6|31324.6|12
1724989200000|2024-08-30 03:40:00|31373.2|31333.2|31371|31331|31374.6|31334.6|31346|31306|21
1724989500000|2024-08-30 03:45:00|31369.6|31329.6|31361|31321|31369.6|31329.6|31356|31316|8
1724989800000|2024-08-30 03:50:00|31359.6|31319.6|31369.6|31329.6|31369.6|31329.6|31359.6|31319.6|8
1724990100000|2024-08-30 03:55:00|31373.2|31333.2|31359.6|31319.6|31374.6|31334.6|31356|31316|11
1724990400000|2024-08-30 04:00:00|31356|31316|31356|31316|31364.6|31324.6|31344.6|31304.6|17
1724990700000|2024-08-30 04:05:00|31349.6|31309.6|31349.6|31309.6|31351|31311|31339.6|31299.6|25
1724991000000|2024-08-30 04:10:00|31346|31306|31349.6|31309.6|31354.6|31314.6|31346|31306|3
1724991300000|2024-08-30 04:15:00|31346|31306|31353.2|31313.2|31353.2|31313.2|31344.6|31304.6|4
1724991600000|2024-08-30 04:20:00|31349.6|31309.6|31349.6|31309.6|31349.6|31309.6|31346|31306|7
1724991900000|2024-08-30 04:25:00|31353.2|31313.2|31359.6|31319.6|31359.6|31319.6|31353.2|31313.2|9
1724992200000|2024-08-30 04:30:00|31356|31316|31349.6|31309.6|31361|31321|31346|31306|8
1724992500000|2024-08-30 04:35:00|31346|31306|31364.6|31324.6|31366|31326|31346|31306|7
1724992800000|2024-08-30 04:40:00|31363.2|31323.2|31357.4|31317.4|31364.6|31324.6|31346|31306|82
1724993100000|2024-08-30 04:45:00|31356|31316|31361|31321|31366|31326|31352.4|31312.4|7
1724993400000|2024-08-30 04:50:00|31362.4|31322.4|31367.4|31327.4|31371|31331|31356|31316|9
1724993700000|2024-08-30 04:55:00|31366|31326|31372.4|31332.4|31376|31336|31361|31321|45
1724994000000|2024-08-30 05:00:00|31371|31331|31376|31336|31376|31336|31367.4|31327.4|13
1724994300000|2024-08-30 05:05:00|31377.4|31337.4|31386|31346|31388.7|31348.7|31376|31336|27
1724994600000|2024-08-30 05:10:00|31387.4|31347.4|31387.4|31347.4|31387.4|31347.4|31386|31346|30
1724994900000|2024-08-30 05:15:00|31386|31346|31382.4|31342.4|31387.4|31347.4|31376|31336|26
1724995200000|2024-08-30 05:20:00|31386|31346|31402.4|31362.4|31402.4|31362.4|31386|31346|18
1724995500000|2024-08-30 05:25:00|31406|31366|31422.4|31382.4|31422.4|31382.4|31406|31366|17
1724995800000|2024-08-30 05:30:00|31426|31386|31426|31386|31426|31386|31417.4|31377.4|49
1724996100000|2024-08-30 05:35:00|||||||||10
1724996400000|2024-08-30 05:40:00|31422.4|31382.4|31421|31381|31426|31386|31416|31376|18
1724996700000|2024-08-30 05:45:00|31426|31386|31422.4|31382.4|31426|31386|31417.4|31377.4|27
1724997000000|2024-08-30 05:50:00|31421|31381|31426|31386|31426|31386|31421|31381|6
1724997300000|2024-08-30 05:55:00|31422.4|31382.4|31422.4|31382.4|31427.4|31387.4|31418.8|31378.8|21
1724997600000|2024-08-30 06:00:00|31426|31386|31422.4|31382.4|31428.8|31388.8|31417.4|31377.4|14
1724997900000|2024-08-30 06:05:00|31426|31386|31402.4|31362.4|31426|31386|31396|31356|20
1724998200000|2024-08-30 06:10:00|31406|31366|31396|31356|31406|31366|31376|31336|13
1724998500000|2024-08-30 06:15:00|31391|31351|31396|31356|31401|31361|31386|31346|36
1724998800000|2024-08-30 06:20:00|31391|31351|31381|31341|31391|31351|31366|31326|20
1724999100000|2024-08-30 06:25:00|31386|31346|31397.4|31357.4|31397.4|31357.4|31371|31331|18
1724999400000|2024-08-30 06:30:00|31401|31361|31367.4|31327.4|31406|31366|31362.4|31322.4|53
1724999700000|2024-08-30 06:35:00|31362.4|31322.4|31371|31331|31372.4|31332.4|31347.4|31307.4|39
1725000000000|2024-08-30 06:40:00|31376|31336|31386|31346|31391|31351|31371|31331|20
1725000300000|2024-08-30 06:45:00|31387.4|31347.4|31396|31356|31402.4|31362.4|31376|31336|37
1725000600000|2024-08-30 06:50:00|31392.4|31352.4|31371|31331|31396|31356|31366|31326|24
1725000900000|2024-08-30 06:55:00|31367.4|31327.4|31396|31356|31396|31356|31366|31326|27
1725001200000|2024-08-30 07:00:00|31391|31351|31371|31331|31396|31356|31366|31326|38
1725001500000|2024-08-30 07:05:00|31376|31336|31381|31341|31386|31346|31366|31326|17
1725001800000|2024-08-30 07:10:00|31376|31336|31386|31346|31386|31346|31366|31326|18
1725002100000|2024-08-30 07:15:00|31387.4|31347.4|31406|31366|31406|31366|31387.4|31347.4|11
1725002400000|2024-08-30 07:20:00|31412.4|31372.4|31391|31351|31412.4|31372.4|31391|31351|16
1725002700000|2024-08-30 07:25:00|31386|31346|31416|31376|31416|31376|31386|31346|76
1725003000000|2024-08-30 07:30:00|31407.4|31367.4|31381|31341|31407.4|31367.4|31347.4|31307.4|138
1725003300000|2024-08-30 07:35:00|31377.4|31337.4|31367.4|31327.4|31378.8|31338.8|31356|31316|21
1725003600000|2024-08-30 07:40:00|31363.8|31323.8|31382.4|31342.4|31382.4|31342.4|31362.4|31322.4|27
1725003900000|2024-08-30 07:45:00|31381|31341|31392.4|31352.4|31396|31356|31367.4|31327.4|17
1725004200000|2024-08-30 07:50:00|31391|31351|31366|31326|31397.4|31357.4|31366|31326|36
1725004500000|2024-08-30 07:55:00|31358.8|31318.8|31376|31336|31382.4|31342.4|31358.8|31318.8|10
1725004800000|2024-08-30 08:00:00|31372.4|31332.4|31352.4|31312.4|31372.4|31332.4|31336|31296|32
1725005100000|2024-08-30 08:05:00|31356|31316|31356|31316|31361|31321|31346|31306|15
1725005400000|2024-08-30 08:10:00|31357.4|31317.4|31317.4|31277.4|31357.4|31317.4|31308.8|31268.8|31
1725005700000|2024-08-30 08:15:00|31318.8|31278.8|31333.8|31293.8|31333.8|31293.8|31306|31266|53
1725006000000|2024-08-30 08:20:00|31332.4|31292.4|31336|31296|31342.4|31302.4|31327.4|31287.4|8
1725006300000|2024-08-30 08:25:00|31337.4|31297.4|31328.8|31288.8|31337.4|31297.4|31326|31286|7
1725006600000|2024-08-30 08:30:00|31327.4|31287.4|31288.8|31248.8|31327.4|31287.4|31278.8|31238.8|66
1725006900000|2024-08-30 08:35:00|31292.4|31252.4|31278.8|31238.8|31297.4|31257.4|31273.8|31233.8|47
1725007200000|2024-08-30 08:40:00|31282.4|31242.4|31272.4|31232.4|31288.8|31248.8|31272.4|31232.4|6
1725007500000|2024-08-30 08:45:00|31273.8|31233.8|31248.8|31208.8|31277.4|31237.4|31243.8|31203.8|84
1725007800000|2024-08-30 08:50:00|31247.4|31207.4|31262.4|31222.4|31267.4|31227.4|31217.4|31177.4|37
1725008100000|2024-08-30 08:55:00|31258.8|31218.8|31252.4|31212.4|31263.8|31223.8|31247.4|31207.4|9
1725008400000|2024-08-30 09:00:00|31257.4|31217.4|31258.8|31218.8|31267.4|31227.4|31252.4|31212.4|18
1725008700000|2024-08-30 09:05:00|31257.4|31217.4|31248.8|31208.8|31268.8|31228.8|31237.4|31197.4|62
1724933100000|2024-08-29 12:05:00|31138.8|31098.8|31163.8|31123.8|31165.2|31125.2|31105.2|31065.2|183
1724933400000|2024-08-29 12:10:00|31165.2|31125.2|31143.8|31103.8|31173.8|31133.8|31136.5|31096.5|71
1724933700000|2024-08-29 12:15:00|31136.5|31096.5|31153.8|31113.8|31178.8|31138.8|31135.2|31095.2|106
1724934000000|2024-08-29 12:20:00|31173.8|31133.8|31188.8|31148.8|31207.5|31167.5|31166.5|31126.5|152
1724934300000|2024-08-29 12:25:00|31193.8|31153.8|31200.2|31160.2|31205.2|31165.2|31173.8|31133.8|33
1724934600000|2024-08-29 12:30:00|31210.2|31170.2|31183.8|31143.8|31228.8|31188.8|31178.8|31138.8|197
1724934900000|2024-08-29 12:35:00|31188.8|31148.8|31183.8|31143.8|31188.8|31148.8|31163.8|31123.8|50
1724935200000|2024-08-29 12:40:00|31185.2|31145.2|31206.2|31166.2|31222.5|31182.5|31185.2|31145.2|82
1724938200000|2024-08-29 13:30:00|31211.2|31171.2|31289.8|31249.8|31338.5|31298.5|31127.5|31087.5|1926
1724938500000|2024-08-29 13:35:00|31288.5|31248.5|31383.1|31343.1|31423.1|31383.1|31248.5|31208.5|1294
1724938800000|2024-08-29 13:40:00|31375.8|31335.8|31248.5|31208.5|31375.8|31335.8|31227.1|31187.1|1220
1724939100000|2024-08-29 13:45:00|31252.1|31212.1|31218.5|31178.5|31325.8|31285.8|31218.5|31178.5|760
1724939400000|2024-08-29 13:50:00|31228.5|31188.5|31305.8|31265.8|31325.8|31285.8|31228.5|31188.5|736
1724939700000|2024-08-29 13:55:00|31297.1|31257.1|31225.8|31185.8|31297.1|31257.1|31215.8|31175.8|450
1724940000000|2024-08-29 14:00:00|31227.1|31187.1|31238.5|31198.5|31247.1|31207.1|31208.5|31168.5|572
1724940300000|2024-08-29 14:05:00|31237.1|31197.1|31244.4|31204.4|31275.8|31235.8|31225.8|31185.8|318
1724940600000|2024-08-29 14:10:00|31245.8|31205.8|31230.4|31190.4|31286.7|31246.7|31221.7|31181.7|776
1724940900000|2024-08-29 14:15:00|31233.1|31193.1|31327.7|31287.7|31337.7|31297.7|31233.1|31193.1|1109
1724941200000|2024-08-29 14:20:00|31329|31289|31337.7|31297.7|31347.7|31307.7|31294|31254|272
1724941500000|2024-08-29 14:25:00|31329.1|31289.1|31270.4|31230.4|31329.1|31289.1|31246.7|31206.7|399
1724941800000|2024-08-29 14:30:00|31274.1|31234.1|31216.7|31176.7|31274.1|31234.1|31206.7|31166.7|302
1724942100000|2024-08-29 14:35:00|31213.1|31173.1|31207.7|31167.7|31257.7|31217.7|31160.4|31120.4|575
1724942400000|2024-08-29 14:40:00|31217.7|31177.7|31305|31265|31335|31295|31217.7|31177.7|770
1724942700000|2024-08-29 14:45:00|31295|31255|31260|31220|31315|31275|31227.7|31187.7|1043
1724943000000|2024-08-29 14:50:00|31255|31215|31199.1|31159.1|31255|31215|31192.7|31152.7|1394
1724943300000|2024-08-29 14:55:00|31197.7|31157.7|31159.1|31119.1|31246.4|31206.4|31157.7|31117.7|548
1724943600000|2024-08-29 15:00:00|31160.4|31120.4|31013.1|30973.1|31160.4|31120.4|31011.8|30971.8|853
1724943900000|2024-08-29 15:05:00|31011.8|30971.8|31063.1|31023.1|31110.4|31070.4|31011.8|30971.8|486
1724944200000|2024-08-29 15:10:00|31066.8|31026.8|31001.8|30961.8|31066.8|31026.8|30983.1|30943.1|378
1724944500000|2024-08-29 15:15:00|31003.1|30963.1|31067.7|31027.7|31117.7|31077.7|31001.8|30961.8|624
1724944800000|2024-08-29 15:20:00|31069.1|31029.1|31034.1|30994.1|31070.4|31030.4|31019.1|30979.1|211
1724945100000|2024-08-29 15:25:00|31029.1|30989.1|31077.7|31037.7|31080.4|31040.4|31019.1|30979.1|583
1724945400000|2024-08-29 15:30:00|31069.1|31029.1|31145|31105|31157.7|31117.7|31069.1|31029.1|431
1724945700000|2024-08-29 15:35:00|31147.7|31107.7|31107.7|31067.7|31155|31115|31105|31065|460
1724946000000|2024-08-29 15:40:00|31109.1|31069.1|31060.4|31020.4|31117.7|31077.7|31050.4|31010.4|823
1724946300000|2024-08-29 15:45:00|31067.7|31027.7|31079.1|31039.1|31107.7|31067.7|31049.1|31009.1|161
1724946600000|2024-08-29 15:50:00|31080.4|31040.4|31107.7|31067.7|31140.4|31100.4|31070.4|31030.4|184
1724946900000|2024-08-29 15:55:00|31109.1|31069.1|31130.4|31090.4|31167.7|31127.7|31100.4|31060.4|221
1724947200000|2024-08-29 16:00:00|31129.1|31089.1|31070.4|31030.4|31130.4|31090.4|31050.4|31010.4|256
1724947500000|2024-08-29 16:05:00|31074.1|31034.1|31167.7|31127.7|31170.4|31130.4|31074.1|31034.1|458
1724947800000|2024-08-29 16:10:00|31157.7|31117.7|31099.1|31059.1|31157.7|31117.7|31074.1|31034.1|407
1724948100000|2024-08-29 16:15:00|31102.7|31062.7|31157.7|31117.7|31167.7|31127.7|31099.1|31059.1|390
1724948400000|2024-08-29 16:20:00|31152.7|31112.7|31177.7|31137.7|31199.1|31159.1|31149.1|31109.1|348
1724948700000|2024-08-29 16:25:00|31179.1|31139.1|31199.1|31159.1|31209.1|31169.1|31167.7|31127.7|113
1724949000000|2024-08-29 16:30:00|31197.7|31157.7|31113.1|31073.1|31197.7|31157.7|31105.4|31065.4|682
1724949300000|2024-08-29 16:35:00|31116.8|31076.8|31083.1|31043.1|31121.8|31081.8|31054.5|31014.5|426
1724949600000|2024-08-29 16:40:00|31079.5|31039.5|31103.1|31063.1|31103.1|31063.1|31049.5|31009.5|552
1724949900000|2024-08-29 16:45:00|31111.8|31071.8|31111.8|31071.8|31131.8|31091.8|31094.5|31054.5|235
1724950200000|2024-08-29 16:50:00|31110.4|31070.4|31120.4|31080.4|31140.4|31100.4|31093.1|31053.1|229
1724950500000|2024-08-29 16:55:00|31113.1|31073.1|31089.5|31049.5|31113.1|31073.1|31064.5|31024.5|498
1724950800000|2024-08-29 17:00:00|31093.1|31053.1|31093.1|31053.1|31113.1|31073.1|31053.1|31013.1|400
1724951100000|2024-08-29 17:05:00|31084.5|31044.5|31093.1|31053.1|31103.1|31063.1|31065.8|31025.8|294
1724951400000|2024-08-29 17:10:00|31094.5|31054.5|31143.1|31103.1|31163.1|31123.1|31094.5|31054.5|109
1724951700000|2024-08-29 17:15:00|31144.5|31104.5|31153.1|31113.1|31163.1|31123.1|31133.1|31093.1|716
1724952000000|2024-08-29 17:20:00|31148.1|31108.1|31153.1|31113.1|31173.1|31133.1|31134.5|31094.5|132
1724952300000|2024-08-29 17:25:00|31143.1|31103.1|31143.1|31103.1|31143.1|31103.1|31123.1|31083.1|338
1724952600000|2024-08-29 17:30:00|31144.5|31104.5|31133.1|31093.1|31153.1|31113.1|31133.1|31093.1|470
1724952900000|2024-08-29 17:35:00|31139.5|31099.5|31135.8|31095.8|31164.5|31124.5|31133.1|31093.1|337
1724953200000|2024-08-29 17:40:00|31143.1|31103.1|31104.5|31064.5|31144.5|31104.5|31075.8|31035.8|315
1724953500000|2024-08-29 17:45:00|31105.8|31065.8|31085.8|31045.8|31123.1|31083.1|31079.5|31039.5|217
1724953800000|2024-08-29 17:50:00|31083.1|31043.1|31082.2|31042.2|31123.1|31083.1|31068.5|31028.5|474
1724954100000|2024-08-29 17:55:00|31085.8|31045.8|31033.1|30993.1|31087.2|31047.2|31030.8|30990.8|662
1724954400000|2024-08-29 18:00:00|31034.5|30994.5|31123.1|31083.1|31124.5|31084.5|31025.8|30985.8|863
1724954700000|2024-08-29 18:05:00|31119.5|31079.5|31039.9|30999.9|31133.1|31093.1|31039.9|30999.9|1572
1724955000000|2024-08-29 18:10:00|31041.3|31001.3|31142.2|31102.2|31142.2|31102.2|31034.9|30994.9|1589
1724955300000|2024-08-29 18:15:00|31138.6|31098.6|31078.6|31038.6|31138.6|31098.6|31078.6|31038.6|1485
1724976000000|2024-08-30 00:00:00|31090.9|31050.9|31165.9|31125.9|31165.9|31125.9|31090.9|31050.9|91
1724976300000|2024-08-30 00:05:00|31155.9|31115.9|31152.3|31112.3|31157.3|31117.3|31128.7|31088.7|81
1724976600000|2024-08-30 00:10:00|31148.7|31108.7|31098.7|31058.7|31152.3|31112.3|31098.7|31058.7|67
1724976900000|2024-08-30 00:15:00|31102.3|31062.3|31098.7|31058.7|31108.7|31068.7|31083.7|31043.7|126
1724977200000|2024-08-30 00:20:00|31103.7|31063.7|31122.3|31082.3|31128.7|31088.7|31098.7|31058.7|14
1724977500000|2024-08-30 00:25:00|31118.7|31078.7|31123.7|31083.7|31128.7|31088.7|31118.7|31078.7|7
1724977800000|2024-08-30 00:30:00|31127.3|31087.3|31148.7|31108.7|31148.7|31108.7|31118.7|31078.7|24
1724978100000|2024-08-30 00:35:00|31143.7|31103.7|31148.7|31108.7|31148.7|31108.7|31138.7|31098.7|16
1724978400000|2024-08-30 00:40:00|31152.3|31112.3|31133.7|31093.7|31152.3|31112.3|31133.7|31093.7|3
1724978700000|2024-08-30 00:45:00|31132.3|31092.3|31107.3|31067.3|31132.3|31092.3|31107.3|31067.3|8
1724979000000|2024-08-30 00:50:00|31108.7|31068.7|31102.3|31062.3|31112.3|31072.3|31088.7|31048.7|32
1724979300000|2024-08-30 00:55:00|31098.7|31058.7|31097.3|31057.3|31123.7|31083.7|31095.9|31055.9|268
1724979600000|2024-08-30 01:00:00|31088.7|31048.7|31095.9|31055.9|31120.9|31080.9|31082.3|31042.3|20
1724979900000|2024-08-30 01:05:00|31092.3|31052.3|31115.9|31075.9|31132.3|31092.3|31082.3|31042.3|19
1724980200000|2024-08-30 01:10:00|31117.3|31077.3|31127.3|31087.3|31142.3|31102.3|31117.3|31077.3|18
1724980500000|2024-08-30 01:15:00|31130.9|31090.9|31205.9|31165.9|31205.9|31165.9|31125.9|31085.9|30
1724980800000|2024-08-30 01:20:00|31204.6|31164.6|31225.9|31185.9|31225.9|31185.9|31194.6|31154.6|49
1724981100000|2024-08-30 01:25:00|31215.9|31175.9|31225.9|31185.9|31237.3|31197.3|31215.9|31175.9|34
1724981400000|2024-08-30 01:30:00|31218.7|31178.7|31217.3|31177.3|31228.7|31188.7|31212.3|31172.3|32
1724981700000|2024-08-30 01:35:00|31215.9|31175.9|31257.3|31217.3|31257.3|31217.3|31207.3|31167.3|24
1724982000000|2024-08-30 01:40:00|31258.7|31218.7|31245.9|31205.9|31262.3|31222.3|31245.9|31205.9|28
1724982300000|2024-08-30 01:45:00|31247.3|31207.3|31260.9|31220.9|31262.3|31222.3|31240.9|31200.9|25
1724982600000|2024-08-30 01:50:00|31255.9|31215.9|31226|31186|31255.9|31215.9|31217.3|31177.3|34
1724982900000|2024-08-30 01:55:00|31222.3|31182.3|31226|31186|31226|31186|31198.7|31158.7|18
1724983200000|2024-08-30 02:00:00|31222.3|31182.3|31219.6|31179.6|31241|31201|31219.6|31179.6|40
1724983500000|2024-08-30 02:05:00|31216|31176|31246|31206|31256|31216|31214.6|31174.6|17
1724983800000|2024-08-30 02:10:00|31244.6|31204.6|31259.6|31219.6|31261|31221|31236|31196|75
1724984100000|2024-08-30 02:15:00|31256|31216|31268.2|31228.2|31271|31231|31256|31216|30
1724984400000|2024-08-30 02:20:00|31269.6|31229.6|31239.6|31199.6|31269.6|31229.6|31234.6|31194.6|19
1724984700000|2024-08-30 02:25:00|31236|31196|31246|31206|31253.2|31213.2|31236|31196|22
1724985000000|2024-08-30 02:30:00|31249.6|31209.6|31229.6|31189.6|31249.6|31209.6|31224.6|31184.6|15
1724985300000|2024-08-30 02:35:00|31236|31196|31251|31211|31259.6|31219.6|31236|31196|12
1724985600000|2024-08-30 02:40:00|31254.6|31214.6|31272.3|31232.3|31272.3|31232.3|31241|31201|25
1724985900000|2024-08-30 02:45:00|31271|31231|31306|31266|31306|31266|31271|31231|22
1724986200000|2024-08-30 02:50:00|31307.3|31267.3|31312.3|31272.3|31312.3|31272.3|31301|31261|47
1724729400000|2024-08-27 03:30:00|30848.7|30808.7|30838.7|30798.7|30848.7|30808.7|30838.7|30798.7|4
1724729700000|2024-08-27 03:35:00|30828.7|30788.7|30838.7|30798.7|30838.7|30798.7|30828.7|30788.7|2
1724730000000|2024-08-27 03:40:00|30835|30795|30838.7|30798.7|30843.7|30803.7|30833.7|30793.7|5
1724730300000|2024-08-27 03:45:00|30835|30795|30838.7|30798.7|30838.7|30798.7|30828.7|30788.7|7
1724730600000|2024-08-27 03:50:00|30833.7|30793.7|30838.7|30798.7|30838.7|30798.7|30833.7|30793.7|2
1724730900000|2024-08-27 03:55:00|30840|30800|30838.7|30798.7|30843.7|30803.7|30838.7|30798.7|4
1724731200000|2024-08-27 04:00:00|30843.7|30803.7|30838.7|30798.7|30848.7|30808.7|30838.7|30798.7|5
1724731500000|2024-08-27 04:05:00|30842.5|30802.5|30848.7|30808.7|30848.7|30808.7|30838.7|30798.7|39
1724732100000|2024-08-27 04:15:00|30847.5|30807.5|30857.5|30817.5|30857.5|30817.5|30840|30800|9
1724732400000|2024-08-27 04:20:00|30858.7|30818.7|30858.7|30818.7|30858.7|30818.7|30858.7|30818.7|1
1724732700000|2024-08-27 04:25:00|30857.5|30817.5|30848.7|30808.7|30857.5|30817.5|30848.7|30808.7|3
1724733300000|2024-08-27 04:35:00|30853.7|30813.7|30853.7|30813.7|30857.5|30817.5|30848.7|30808.7|2
1724733600000|2024-08-27 04:40:00|30850|30810|30858.7|30818.7|30858.7|30818.7|30850|30810|5
1724733900000|2024-08-27 04:45:00|30857.5|30817.5|30857.5|30817.5|30858.7|30818.7|30848.7|30808.7|7
1724734200000|2024-08-27 04:50:00|30858.7|30818.7|30858.7|30818.7|30858.7|30818.7|30857.5|30817.5|0
1724734500000|2024-08-27 04:55:00|30848.7|30808.7|30857.5|30817.5|30858.7|30818.7|30848.7|30808.7|4
1724734800000|2024-08-27 05:00:00|30858.7|30818.7|30877.5|30837.5|30877.5|30837.5|30858.7|30818.7|46
1724735100000|2024-08-27 05:05:00|30876.3|30836.3|30872.5|30832.5|30876.3|30836.3|30872.5|30832.5|3
1724735400000|2024-08-27 05:10:00|30877.5|30837.5|30896.3|30856.3|30897.5|30857.5|30877.5|30837.5|38
1724735700000|2024-08-27 05:15:00|30897.5|30857.5|30896.3|30856.3|30897.5|30857.5|30896.3|30856.3|7
1724736000000|2024-08-27 05:20:00|30892.5|30852.5|30887.5|30847.5|30892.5|30852.5|30887.5|30847.5|9
1724736300000|2024-08-27 05:25:00|30897.5|30857.5|30887.5|30847.5|30897.5|30857.5|30887.5|30847.5|41
1724736600000|2024-08-27 05:30:00|30892.5|30852.5|30921.3|30881.3|30925|30885|30892.5|30852.5|17
1724736900000|2024-08-27 05:35:00|30917.5|30877.5|30898.8|30858.8|30920|30880|30897.5|30857.5|10
1724737200000|2024-08-27 05:40:00|30902.5|30862.5|30916.3|30876.3|30916.3|30876.3|30896.3|30856.3|8
1724737500000|2024-08-27 05:45:00|30912.5|30872.5|30916.3|30876.3|30931.3|30891.3|30910|30870|11
1724737800000|2024-08-27 05:50:00|30918.8|30878.8|30912.5|30872.5|30918.8|30878.8|30892.5|30852.5|21
1724738100000|2024-08-27 05:55:00|30911.3|30871.3|30926.3|30886.3|30930|30890|30911.3|30871.3|24
1724738400000|2024-08-27 06:00:00|30927.5|30887.5|30927.5|30887.5|30936.3|30896.3|30918.8|30878.8|11
1724738700000|2024-08-27 06:05:00|30928.8|30888.8|30908.8|30868.8|30928.8|30888.8|30908.8|30868.8|29
1724739000000|2024-08-27 06:10:00|30912.5|30872.5|30922.5|30882.5|30926.3|30886.3|30908.8|30868.8|15
1724739300000|2024-08-27 06:15:00|30921.3|30881.3|30936.3|30896.3|30946.3|30906.3|30921.3|30881.3|13
1724739600000|2024-08-27 06:20:00|30932.5|30892.5|30922.5|30882.5|30936.3|30896.3|30916.3|30876.3|5
1724739900000|2024-08-27 06:25:00|30926.3|30886.3|30906.3|30866.3|30926.3|30886.3|30898.8|30858.8|29
1724740200000|2024-08-27 06:30:00|30912.5|30872.5|30902.5|30862.5|30912.5|30872.5|30902.5|30862.5|7
1724740500000|2024-08-27 06:35:00|30897.5|30857.5|30926.3|30886.3|30926.3|30886.3|30897.5|30857.5|6
1724740800000|2024-08-27 06:40:00|30930|30890|30916.3|30876.3|30932.5|30892.5|30916.3|30876.3|6
1724741100000|2024-08-27 06:45:00|30918.8|30878.8|30938.8|30898.8|30938.8|30898.8|30917.6|30877.6|43
1724741400000|2024-08-27 06:50:00|30937.6|30897.6|30918.8|30878.8|30937.6|30897.6|30917.6|30877.6|12
1724741700000|2024-08-27 06:55:00|30922.6|30882.6|30946.3|30906.3|30946.3|30906.3|30922.6|30882.6|39
1724742000000|2024-08-27 07:00:00|30951.3|30911.3|30891.3|30851.3|30951.3|30911.3|30891.3|30851.3|33
1724742300000|2024-08-27 07:05:00|30892.6|30852.6|30877.6|30837.6|30906.3|30866.3|30876.3|30836.3|15
1724742600000|2024-08-27 07:10:00|30876.3|30836.3|30887.6|30847.6|30911.3|30871.3|30876.3|30836.3|38
1724742900000|2024-08-27 07:15:00|30891.3|30851.3|30900.1|30860.1|30900.1|30860.1|30885.1|30845.1|24
1724743200000|2024-08-27 07:20:00|30896.3|30856.3|30906.3|30866.3|30911.3|30871.3|30886.3|30846.3|29
1724743500000|2024-08-27 07:25:00|30910.1|30870.1|30900.1|30860.1|30910.1|30870.1|30896.3|30856.3|45
1724743800000|2024-08-27 07:30:00|30896.3|30856.3|30911.3|30871.3|30921.3|30881.3|30896.3|30856.3|21
1724744100000|2024-08-27 07:35:00|30910.1|30870.1|30891.3|30851.3|30910.1|30870.1|30887.6|30847.6|52
1724744400000|2024-08-27 07:40:00|30896.3|30856.3|30920.1|30880.1|30935.1|30895.1|30895.1|30855.1|27
1724744700000|2024-08-27 07:45:00|30922.6|30882.6|30906.3|30866.3|30926.3|30886.3|30905.1|30865.1|27
1724745000000|2024-08-27 07:50:00|30905.1|30865.1|30900.1|30860.1|30906.3|30866.3|30886.3|30846.3|44
1724745300000|2024-08-27 07:55:00|30903.8|30863.8|30895.1|30855.1|30905.1|30865.1|30895.1|30855.1|16
1724745600000|2024-08-27 08:00:00|30896.3|30856.3|30905.1|30865.1|30905.1|30865.1|30895.1|30855.1|37
1724745900000|2024-08-27 08:05:00|30895.1|30855.1|30885.1|30845.1|30896.3|30856.3|30885.1|30845.1|42
1724746200000|2024-08-27 08:10:00|30880.1|30840.1|30895.1|30855.1|30895.1|30855.1|30880.1|30840.1|28
1724746500000|2024-08-27 08:15:00|30900.1|30860.1|30915.1|30875.1|30915.1|30875.1|30885.1|30845.1|27
1724746800000|2024-08-27 08:20:00|30910.1|30870.1|30905.1|30865.1|30910.1|30870.1|30895.1|30855.1|20
1724747100000|2024-08-27 08:25:00|30910.1|30870.1|30915.1|30875.1|30920.1|30880.1|30905.1|30865.1|13
1724747400000|2024-08-27 08:30:00|30905.1|30865.1|30925.1|30885.1|30925.1|30885.1|30905.1|30865.1|24
1724747700000|2024-08-27 08:35:00|30920.1|30880.1|30895.1|30855.1|30925.1|30885.1|30895.1|30855.1|26
1724748000000|2024-08-27 08:40:00|30905.1|30865.1|30905.1|30865.1|30905.1|30865.1|30895.1|30855.1|30
1724748300000|2024-08-27 08:45:00|30900.1|30860.1|30910.1|30870.1|30915.1|30875.1|30896.4|30856.4|8
1724748600000|2024-08-27 08:50:00|30911.4|30871.4|30875.1|30835.1|30915.1|30875.1|30871.4|30831.4|130
1724748900000|2024-08-27 08:55:00|30876.4|30836.4|30885.1|30845.1|30885.1|30845.1|30875.1|30835.1|146
1724749200000|2024-08-27 09:00:00|30880.1|30840.1|30895.1|30855.1|30895.1|30855.1|30880.1|30840.1|54
1724749500000|2024-08-27 09:05:00|30893.9|30853.9|30895.1|30855.1|30895.1|30855.1|30885.1|30845.1|29
1724749800000|2024-08-27 09:10:00|30885.1|30845.1|30906.4|30866.4|30920.1|30880.1|30885.1|30845.1|146
1724750100000|2024-08-27 09:15:00|30905.1|30865.1|30906.4|30866.4|30915.1|30875.1|30896.4|30856.4|23
1724750400000|2024-08-27 09:20:00|30901.4|30861.4|30896.4|30856.4|30916.4|30876.4|30896.4|30856.4|12
1724750700000|2024-08-27 09:25:00|30901.4|30861.4|30925.1|30885.1|30930.1|30890.1|30900.1|30860.1|12
1724751000000|2024-08-27 09:30:00|30930.1|30890.1|30905.1|30865.1|30935.1|30895.1|30905.1|30865.1|11
1724751300000|2024-08-27 09:35:00|30896.4|30856.4|30895.1|30855.1|30905.1|30865.1|30895.1|30855.1|22
1724751600000|2024-08-27 09:40:00|30893.9|30853.9|30895.1|30855.1|30895.1|30855.1|30893.9|30853.9|24
1724751900000|2024-08-27 09:45:00|30896.4|30856.4|30895.1|30855.1|30900.1|30860.1|30895.1|30855.1|27
1724752200000|2024-08-27 09:50:00|30885.1|30845.1|30890.1|30850.1|30895.1|30855.1|30865.1|30825.1|120
1724752500000|2024-08-27 09:55:00|30886.4|30846.4|30885.1|30845.1|30895.1|30855.1|30885.1|30845.1|8
1724752800000|2024-08-27 10:00:00|30886.4|30846.4|30935.1|30895.1|30935.1|30895.1|30886.4|30846.4|58
1724753100000|2024-08-27 10:05:00|30936.4|30896.4|30945.1|30905.1|30945.1|30905.1|30935.1|30895.1|43
1724753400000|2024-08-27 10:10:00|30946.4|30906.4|30945.1|30905.1|30950.1|30910.1|30925.1|30885.1|29
1724753700000|2024-08-27 10:15:00|30941.4|30901.4|30941.4|30901.4|30946.4|30906.4|30937.7|30897.7|12
1724754000000|2024-08-27 10:20:00|30937.7|30897.7|30937.7|30897.7|30946.4|30906.4|30937.7|30897.7|59
1724754300000|2024-08-27 10:25:00|30945.1|30905.1|30936.4|30896.4|30945.1|30905.1|30931.4|30891.4|27
1724754600000|2024-08-27 10:30:00|30935.1|30895.1|30910.2|30870.2|30935.2|30895.2|30878.9|30838.9|105
1724754900000|2024-08-27 10:35:00|30906.4|30866.4|30895.2|30855.2|30916.4|30876.4|30895.2|30855.2|23
1724755200000|2024-08-27 10:40:00|30896.4|30856.4|30896.4|30856.4|30906.4|30866.4|30895.2|30855.2|21
1724755500000|2024-08-27 10:45:00|30895.2|30855.2|30895.2|30855.2|30905.2|30865.2|30895.2|30855.2|14
1724755800000|2024-08-27 10:50:00|30896.4|30856.4|30941.4|30901.4|30945.2|30905.2|30896.4|30856.4|18
1724756100000|2024-08-27 10:55:00|30945.2|30905.2|30936.4|30896.4|30950.2|30910.2|30931.4|30891.4|47
1724756400000|2024-08-27 11:00:00|30937.7|30897.7|30936.4|30896.4|30937.7|30897.7|30926.4|30886.4|29
1724756700000|2024-08-27 11:05:00|30926.4|30886.4|30955.2|30915.2|30971.4|30931.4|30926.4|30886.4|53
1724757000000|2024-08-27 11:10:00|30946.4|30906.4|30965.2|30925.2|30965.2|30925.2|30941.4|30901.4|45
1724757300000|2024-08-27 11:15:00|30970.2|30930.2|30965.2|30925.2|30973.9|30933.9|30965.2|30925.2|25
1724757600000|2024-08-27 11:20:00|30975.2|30935.2|31003.9|30963.9|31013.9|30973.9|30975.2|30935.2|127
1724757900000|2024-08-27 11:25:00|31007.7|30967.7|30983.9|30943.9|31012.7|30972.7|30983.9|30943.9|71
1724758200000|2024-08-27 11:30:00|30987.7|30947.7|30983.9|30943.9|31002.7|30962.7|30982.7|30942.7|75
1724758500000|2024-08-27 11:35:00|30992.7|30952.7|31013.9|30973.9|31015.2|30975.2|30988.9|30948.9|72
1724758800000|2024-08-27 11:40:00|31003.9|30963.9|30983.9|30943.9|31007.7|30967.7|30975.2|30935.2|15
1724759100000|2024-08-27 11:45:00|30982.7|30942.7|30973.9|30933.9|30983.9|30943.9|30953.9|30913.9|32
1724759400000|2024-08-27 11:50:00|30972.7|30932.7|30962.7|30922.7|30972.7|30932.7|30953.9|30913.9|57
1724759700000|2024-08-27 11:55:00|30963.9|30923.9|30955.2|30915.2|30972.7|30932.7|30953.9|30913.9|36
1724760000000|2024-08-27 12:00:00|30963.9|30923.9|30985.2|30945.2|30995.2|30955.2|30963.9|30923.9|120
1724760300000|2024-08-27 12:05:00|30988.9|30948.9|30982.7|30942.7|30993.9|30953.9|30972.7|30932.7|66
1724760600000|2024-08-27 12:10:00|30975.2|30935.2|31002.7|30962.7|31022.7|30982.7|30973.9|30933.9|175
1724760900000|2024-08-27 12:15:00|30997.7|30957.7|31003.9|30963.9|31003.9|30963.9|30960.2|30920.2|172
1724761200000|2024-08-27 12:20:00|31002.7|30962.7|31013.9|30973.9|31032.7|30992.7|31002.7|30962.7|129
1724761500000|2024-08-27 12:25:00|31008.9|30968.9|31032.7|30992.7|31033.9|30993.9|30988.9|30948.9|120
1724761800000|2024-08-27 12:30:00|31025.2|30985.2|31032.7|30992.7|31033.9|30993.9|31005.2|30965.2|61
1724762100000|2024-08-27 12:35:00|31028.9|30988.9|31072.7|31032.7|31092.7|31052.7|31028.9|30988.9|400
1724762400000|2024-08-27 12:40:00|31073.9|31033.9|31097.7|31057.7|31112.7|31072.7|31073.9|31033.9|237
1724765400000|2024-08-27 13:30:00|31134|31094|31222.6|31182.6|31223.9|31183.9|31127.6|31087.6|2657
1724765700000|2024-08-27 13:35:00|31218.9|31178.9|31107.6|31067.6|31218.9|31178.9|31077.6|31037.6|1271
1724766000000|2024-08-27 13:40:00|31108.9|31068.9|31067.7|31027.7|31108.9|31068.9|31057.7|31017.7|713
1724766300000|2024-08-27 13:45:00|31068.9|31028.9|31195.1|31155.1|31217.7|31177.7|31058.9|31018.9|1367
1724766600000|2024-08-27 13:50:00|31191.4|31151.4|31127.7|31087.7|31225.1|31185.1|31120.2|31080.2|879
1724766900000|2024-08-27 13:55:00|31128.9|31088.9|31092.7|31052.7|31148.9|31108.9|31077.7|31037.7|632
1724767200000|2024-08-27 14:00:00|31097.7|31057.7|31021.5|30981.5|31100.2|31060.2|31011.5|30971.5|744
1724767500000|2024-08-27 14:05:00|31012.7|30972.7|31087.7|31047.7|31107.7|31067.7|31002.7|30962.7|710
1724767800000|2024-08-27 14:10:00|31083.9|31043.9|31057.7|31017.7|31118.9|31078.9|31047.7|31007.7|288
1724768100000|2024-08-27 14:15:00|31067.7|31027.7|31125.1|31085.1|31125.1|31085.1|31048.9|31008.9|351
1724768400000|2024-08-27 14:20:00|31126.4|31086.4|31163.9|31123.9|31175.1|31135.1|31125.1|31085.1|456
1724768700000|2024-08-27 14:25:00|31155.1|31115.1|31175.1|31135.1|31222.6|31182.6|31155.1|31115.1|624
1724769000000|2024-08-27 14:30:00|31170.1|31130.1|31167.7|31127.7|31193.9|31153.9|31147.7|31107.7|413
1724769300000|2024-08-27 14:35:00|31177.7|31137.7|31236.4|31196.4|31271.4|31231.4|31147.7|31107.7|452
1724769600000|2024-08-27 14:40:00|31235.1|31195.1|31206.4|31166.4|31237.7|31197.7|31186.4|31146.4|504
1724769900000|2024-08-27 14:45:00|31205.1|31165.1|31255.1|31215.1|31265.1|31225.1|31176.4|31136.4|620
1724770200000|2024-08-27 14:50:00|31251.4|31211.4|31227.7|31187.7|31251.4|31211.4|31197.7|31157.7|510
1724770500000|2024-08-27 14:55:00|31228.9|31188.9|31138.9|31098.9|31247.7|31207.7|31123.9|31083.9|405
1724770800000|2024-08-27 15:00:00|31147.7|31107.7|31187.7|31147.7|31187.7|31147.7|31147.7|31107.7|275
1724771100000|2024-08-27 15:05:00|31177.7|31137.7|31156.4|31116.4|31207.7|31167.7|31136.4|31096.4|492
1724771400000|2024-08-27 15:10:00|31151.4|31111.4|31107.7|31067.7|31151.4|31111.4|31077.7|31037.7|388
1724771700000|2024-08-27 15:15:00|31106.4|31066.4|31117.7|31077.7|31147.7|31107.7|31088.9|31048.9|242
1724772000000|2024-08-27 15:20:00|31118.9|31078.9|31128.9|31088.9|31167.7|31127.7|31117.7|31077.7|442
1724772300000|2024-08-27 15:25:00|31127.7|31087.7|31063.9|31023.9|31140.2|31100.2|31060.2|31020.2|519
1724772600000|2024-08-27 15:30:00|31068.9|31028.9|31070.2|31030.2|31090.2|31050.2|31042.8|31002.8|344
1724772900000|2024-08-27 15:35:00|31062.8|31022.8|31080.2|31040.2|31110.2|31070.2|31060.2|31020.2|256
1724773200000|2024-08-27 15:40:00|31071.5|31031.5|31086.5|31046.5|31091.5|31051.5|31050.2|31010.2|247
1724773500000|2024-08-27 15:45:00|31081.5|31041.5|31100.2|31060.2|31121.5|31081.5|31071.5|31031.5|545
1724773800000|2024-08-27 15:50:00|31090.2|31050.2|31110.2|31070.2|31120.2|31080.2|31080.2|31040.2|505
1724774100000|2024-08-27 15:55:00|31111.5|31071.5|31131.5|31091.5|31150.2|31110.2|31111.5|31071.5|308
1724774400000|2024-08-27 16:00:00|31130.2|31090.2|31146.5|31106.5|31146.5|31106.5|31112.8|31072.8|221
1724774700000|2024-08-27 16:05:00|31151.5|31111.5|31142.8|31102.8|31166.5|31126.5|31140.2|31100.2|340
1724775000000|2024-08-27 16:10:00|31150.2|31110.2|31160.2|31120.2|31170.2|31130.2|31150.2|31110.2|116
1724775300000|2024-08-27 16:15:00|31151.5|31111.5|31175.2|31135.2|31180.2|31140.2|31140.2|31100.2|410
1724986500000|2024-08-30 02:55:00|31316|31276|31341|31301|31341|31301|31306|31266|32
1724986800000|2024-08-30 03:00:00|31336|31296|31369.6|31329.6|31371|31331|31326|31286|42
1724987100000|2024-08-30 03:05:00|31366|31326|31369.6|31329.6|31376|31336|31346|31306|37
1724987400000|2024-08-30 03:10:00|31366|31326|31359.6|31319.6|31373.2|31333.2|31353.2|31313.2|28
1724987700000|2024-08-30 03:15:00|31356|31316|31376|31336|31376|31336|31356|31316|22
1724988000000|2024-08-30 03:20:00|31374.6|31334.6|31386|31346|31386|31346|31364.6|31324.6|39
1724988300000|2024-08-30 03:25:00|31384.6|31344.6|31383.2|31343.2|31386|31346|31374.6|31334.6|8
1724988600000|2024-08-30 03:30:00|31384.6|31344.6|31369.6|31329.6|31384.6|31344.6|31356|31316|3
1724988900000|2024-08-30 03:35:00|31364.6|31324.6|31369.6|31329.6|31379.6|31339.6|31364.6|31324.6|12
1724989200000|2024-08-30 03:40:00|31373.2|31333.2|31371|31331|31374.6|31334.6|31346|31306|21
1724989500000|2024-08-30 03:45:00|31369.6|31329.6|31361|31321|31369.6|31329.6|31356|31316|8
1724989800000|2024-08-30 03:50:00|31359.6|31319.6|31369.6|31329.6|31369.6|31329.6|31359.6|31319.6|8
1724990100000|2024-08-30 03:55:00|31373.2|31333.2|31359.6|31319.6|31374.6|31334.6|31356|31316|11
1724990400000|2024-08-30 04:00:00|31356|31316|31356|31316|31364.6|31324.6|31344.6|31304.6|17
1724990700000|2024-08-30 04:05:00|31349.6|31309.6|31349.6|31309.6|31351|31311|31339.6|31299.6|25
1724991000000|2024-08-30 04:10:00|31346|31306|31349.6|31309.6|31354.6|31314.6|31346|31306|3
1724991300000|2024-08-30 04:15:00|31346|31306|31353.2|31313.2|31353.2|31313.2|31344.6|31304.6|4
1724991600000|2024-08-30 04:20:00|31349.6|31309.6|31349.6|31309.6|31349.6|31309.6|31346|31306|7
1724991900000|2024-08-30 04:25:00|31353.2|31313.2|31359.6|31319.6|31359.6|31319.6|31353.2|31313.2|9
1724992200000|2024-08-30 04:30:00|31356|31316|31349.6|31309.6|31361|31321|31346|31306|8
1724992500000|2024-08-30 04:35:00|31346|31306|31364.6|31324.6|31366|31326|31346|31306|7
1724992800000|2024-08-30 04:40:00|31363.2|31323.2|31357.4|31317.4|31364.6|31324.6|31346|31306|82
1724993100000|2024-08-30 04:45:00|31356|31316|31361|31321|31366|31326|31352.4|31312.4|7
1724993400000|2024-08-30 04:50:00|31362.4|31322.4|31367.4|31327.4|31371|31331|31356|31316|9
1724993700000|2024-08-30 04:55:00|31366|31326|31372.4|31332.4|31376|31336|31361|31321|45
1724994000000|2024-08-30 05:00:00|31371|31331|31376|31336|31376|31336|31367.4|31327.4|13
1724994300000|2024-08-30 05:05:00|31377.4|31337.4|31386|31346|31388.7|31348.7|31376|31336|27
1724994600000|2024-08-30 05:10:00|31387.4|31347.4|31387.4|31347.4|31387.4|31347.4|31386|31346|30
1724994900000|2024-08-30 05:15:00|31386|31346|31382.4|31342.4|31387.4|31347.4|31376|31336|26
1724995200000|2024-08-30 05:20:00|31386|31346|31402.4|31362.4|31402.4|31362.4|31386|31346|18
1724995500000|2024-08-30 05:25:00|31406|31366|31422.4|31382.4|31422.4|31382.4|31406|31366|17
1724995800000|2024-08-30 05:30:00|31426|31386|31426|31386|31426|31386|31417.4|31377.4|49
1724996100000|2024-08-30 05:35:00|||||||||10
1724996400000|2024-08-30 05:40:00|31422.4|31382.4|31421|31381|31426|31386|31416|31376|18
1724996700000|2024-08-30 05:45:00|31426|31386|31422.4|31382.4|31426|31386|31417.4|31377.4|27
1724997000000|2024-08-30 05:50:00|31421|31381|31426|31386|31426|31386|31421|31381|6
1724997300000|2024-08-30 05:55:00|31422.4|31382.4|31422.4|31382.4|31427.4|31387.4|31418.8|31378.8|21
1724997600000|2024-08-30 06:00:00|31426|31386|31422.4|31382.4|31428.8|31388.8|31417.4|31377.4|14
1724997900000|2024-08-30 06:05:00|31426|31386|31402.4|31362.4|31426|31386|31396|31356|20
1724998200000|2024-08-30 06:10:00|31406|31366|31396|31356|31406|31366|31376|31336|13
1724998500000|2024-08-30 06:15:00|31391|31351|31396|31356|31401|31361|31386|31346|36
1724998800000|2024-08-30 06:20:00|31391|31351|31381|31341|31391|31351|31366|31326|20
1724999100000|2024-08-30 06:25:00|31386|31346|31397.4|31357.4|31397.4|31357.4|31371|31331|18
1724999400000|2024-08-30 06:30:00|31401|31361|31367.4|31327.4|31406|31366|31362.4|31322.4|53
1724999700000|2024-08-30 06:35:00|31362.4|31322.4|31371|31331|31372.4|31332.4|31347.4|31307.4|39
1725000000000|2024-08-30 06:40:00|31376|31336|31386|31346|31391|31351|31371|31331|20
1725000300000|2024-08-30 06:45:00|31387.4|31347.4|31396|31356|31402.4|31362.4|31376|31336|37
1725000600000|2024-08-30 06:50:00|31392.4|31352.4|31371|31331|31396|31356|31366|31326|24
1725000900000|2024-08-30 06:55:00|31367.4|31327.4|31396|31356|31396|31356|31366|31326|27
1725001200000|2024-08-30 07:00:00|31391|31351|31371|31331|31396|31356|31366|31326|38
1725001500000|2024-08-30 07:05:00|31376|31336|31381|31341|31386|31346|31366|31326|17
1725001800000|2024-08-30 07:10:00|31376|31336|31386|31346|31386|31346|31366|31326|18
1725002100000|2024-08-30 07:15:00|31387.4|31347.4|31406|31366|31406|31366|31387.4|31347.4|11
1725002400000|2024-08-30 07:20:00|31412.4|31372.4|31391|31351|31412.4|31372.4|31391|31351|16
1725002700000|2024-08-30 07:25:00|31386|31346|31416|31376|31416|31376|31386|31346|76
1725003000000|2024-08-30 07:30:00|31407.4|31367.4|31381|31341|31407.4|31367.4|31347.4|31307.4|138
1725003300000|2024-08-30 07:35:00|31377.4|31337.4|31367.4|31327.4|31378.8|31338.8|31356|31316|21
1725003600000|2024-08-30 07:40:00|31363.8|31323.8|31382.4|31342.4|31382.4|31342.4|31362.4|31322.4|27
1725003900000|2024-08-30 07:45:00|31381|31341|31392.4|31352.4|31396|31356|31367.4|31327.4|17
1725004200000|2024-08-30 07:50:00|31391|31351|31366|31326|31397.4|31357.4|31366|31326|36
1725004500000|2024-08-30 07:55:00|31358.8|31318.8|31376|31336|31382.4|31342.4|31358.8|31318.8|10
1725004800000|2024-08-30 08:00:00|31372.4|31332.4|31352.4|31312.4|31372.4|31332.4|31336|31296|32
1725005100000|2024-08-30 08:05:00|31356|31316|31356|31316|31361|31321|31346|31306|15
1725005400000|2024-08-30 08:10:00|31357.4|31317.4|31317.4|31277.4|31357.4|31317.4|31308.8|31268.8|31
1725005700000|2024-08-30 08:15:00|31318.8|31278.8|31333.8|31293.8|31333.8|31293.8|31306|31266|53
1725006000000|2024-08-30 08:20:00|31332.4|31292.4|31336|31296|31342.4|31302.4|31327.4|31287.4|8
1725006300000|2024-08-30 08:25:00|31337.4|31297.4|31328.8|31288.8|31337.4|31297.4|31326|31286|7
1725006600000|2024-08-30 08:30:00|31327.4|31287.4|31288.8|31248.8|31327.4|31287.4|31278.8|31238.8|66
1725006900000|2024-08-30 08:35:00|31292.4|31252.4|31278.8|31238.8|31297.4|31257.4|31273.8|31233.8|47
1725007200000|2024-08-30 08:40:00|31282.4|31242.4|31272.4|31232.4|31288.8|31248.8|31272.4|31232.4|6
1725007500000|2024-08-30 08:45:00|31273.8|31233.8|31248.8|31208.8|31277.4|31237.4|31243.8|31203.8|84
1725007800000|2024-08-30 08:50:00|31247.4|31207.4|31262.4|31222.4|31267.4|31227.4|31217.4|31177.4|37
1725008100000|2024-08-30 08:55:00|31258.8|31218.8|31252.4|31212.4|31263.8|31223.8|31247.4|31207.4|9
1725008400000|2024-08-30 09:00:00|31257.4|31217.4|31258.8|31218.8|31267.4|31227.4|31252.4|31212.4|18
1725008700000|2024-08-30 09:05:00|31257.4|31217.4|31248.8|31208.8|31268.8|31228.8|31237.4|31197.4|62
1724775600000|2024-08-27 16:20:00|31171.5|31131.5|31160.2|31120.2|31202.8|31162.8|31160.2|31120.2|602
1724775900000|2024-08-27 16:25:00|31161.5|31121.5|31140.2|31100.2|31171.5|31131.5|31140.2|31100.2|201
1724776200000|2024-08-27 16:30:00|31130.2|31090.2|31135.2|31095.2|31140.2|31100.2|31110.2|31070.2|207
1724776500000|2024-08-27 16:35:00|31130.2|31090.2|31127.7|31087.7|31140.2|31100.2|31112.7|31072.7|226
1724776800000|2024-08-27 16:40:00|31129|31089|31137.7|31097.7|31140.2|31100.2|31117.7|31077.7|184
1724777100000|2024-08-27 16:45:00|31139|31099|31147.7|31107.7|31149|31109|31139|31099|353
1724777400000|2024-08-27 16:50:00|31176.4|31136.4|31195.2|31155.2|31206.4|31166.4|31176.4|31136.4|199
1724777700000|2024-08-27 16:55:00|31196.4|31156.4|31185.2|31145.2|31203.9|31163.9|31175.2|31135.2|195
1724778000000|2024-08-27 17:00:00|31188.9|31148.9|31208.9|31168.9|31215.2|31175.2|31188.9|31148.9|343
1724778300000|2024-08-27 17:05:00|31212.6|31172.6|31198.9|31158.9|31213.9|31173.9|31195.2|31155.2|171
1724778600000|2024-08-27 17:10:00|31202.6|31162.6|31136.4|31096.4|31205.2|31165.2|31136.4|31096.4|295
1724778900000|2024-08-27 17:15:00|31141.4|31101.4|31147.7|31107.7|31156.4|31116.4|31107.7|31067.7|288
1724779200000|2024-08-27 17:20:00|31152.7|31112.7|31157.7|31117.7|31166.4|31126.4|31137.7|31097.7|266
1724779500000|2024-08-27 17:25:00|31161.4|31121.4|31176.4|31136.4|31187.7|31147.7|31157.7|31117.7|202
1724779800000|2024-08-27 17:30:00|31177.7|31137.7|31167.7|31127.7|31177.7|31137.7|31147.7|31107.7|330
1724780100000|2024-08-27 17:35:00|31171.4|31131.4|31187.7|31147.7|31197.7|31157.7|31171.4|31131.4|252
1724780400000|2024-08-27 17:40:00|31191.4|31151.4|31184|31144|31197.7|31157.7|31180.3|31140.3|260
1724780700000|2024-08-27 17:45:00|31187.7|31147.7|31180.3|31140.3|31207.7|31167.7|31180.3|31140.3|215
1724781000000|2024-08-27 17:50:00|31184|31144|31170.3|31130.3|31184|31144|31160.3|31120.3|413
1724781300000|2024-08-27 17:55:00|31180.3|31140.3|31210.3|31170.3|31210.3|31170.3|31170.3|31130.3|246
1724781600000|2024-08-27 18:00:00|31214|31174|31230.3|31190.3|31230.3|31190.3|31190.3|31150.3|595
1724781900000|2024-08-27 18:05:00|31227.7|31187.7|31257.7|31217.7|31267.7|31227.7|31227.7|31187.7|619
1724782200000|2024-08-27 18:10:00|31247.7|31207.7|31240.3|31200.3|31277.7|31237.7|31237.7|31197.7|1853
1724782500000|2024-08-27 18:15:00|31242.8|31202.8|31265.3|31225.3|31290.3|31250.3|31242.8|31202.8|936
1724803200000|2024-08-28 00:00:00|31270.4|31230.4|31166.7|31126.7|31285.4|31245.4|31163|31123|111
1724803500000|2024-08-28 00:05:00|31168|31128|31171.7|31131.7|31181.7|31141.7|31151.7|31111.7|24
1724803800000|2024-08-28 00:10:00|31170.4|31130.4|31186.7|31146.7|31186.7|31146.7|31161.7|31121.7|39
1724804100000|2024-08-28 00:15:00|31190.4|31150.4|31153|31113|31200.4|31160.4|31151.7|31111.7|67
1724804400000|2024-08-28 00:20:00|31146.7|31106.7|31143|31103|31153|31113|31143|31103|24
1724804700000|2024-08-28 00:25:00|31146.7|31106.7|31133|31093|31151.7|31111.7|31133|31093|36
1724805000000|2024-08-28 00:30:00|31143|31103|31146.7|31106.7|31151.7|31111.7|31136.7|31096.7|27
1724805300000|2024-08-28 00:35:00|31143|31103|31123|31083|31143|31103|31111.7|31071.7|46
1724805600000|2024-08-28 00:40:00|31121.7|31081.7|31113|31073|31121.7|31081.7|31101.7|31061.7|16
1724805900000|2024-08-28 00:45:00|31103|31063|31146.7|31106.7|31146.7|31106.7|31103|31063|32
1724806200000|2024-08-28 00:50:00|31150.4|31110.4|31163|31123|31171.7|31131.7|31143|31103|13
1724806500000|2024-08-28 00:55:00|31161.7|31121.7|31146.7|31106.7|31163|31123|31143|31103|5
1724806800000|2024-08-28 01:00:00|31143|31103|31136.7|31096.7|31153|31113|31131.7|31091.7|15
1724807100000|2024-08-28 01:05:00|31140.4|31100.4|31141.7|31101.7|31163|31123|31140.4|31100.4|11
1724807400000|2024-08-28 01:10:00|31150.4|31110.4|31116.7|31076.7|31151.7|31111.7|31111.7|31071.7|21
1724807700000|2024-08-28 01:15:00|31113|31073|31106.7|31066.7|31123|31083|31093|31053|32
1724808000000|2024-08-28 01:20:00|31103|31063|31091.7|31051.7|31103|31063|31086.7|31046.7|8
1724808300000|2024-08-28 01:25:00|31090.4|31050.4|31116.7|31076.7|31123|31083|31083|31043|4
1724808600000|2024-08-28 01:30:00|31120.4|31080.4|31106.7|31066.7|31123|31083|31101.7|31061.7|15
1724808900000|2024-08-28 01:35:00|31103|31063|31086.7|31046.7|31111.7|31071.7|31083|31043|17
1724809200000|2024-08-28 01:40:00|31091.7|31051.7|31093|31053|31103|31063|31091.7|31051.7|5
1724809500000|2024-08-28 01:45:00|31099.3|31059.3|31091.7|31051.7|31103|31063|31083|31043|14
1724809800000|2024-08-28 01:50:00|31088|31048|31113|31073|31113|31073|31086.7|31046.7|13
1724810100000|2024-08-28 01:55:00|31111.7|31071.7|31106.7|31066.7|31121.7|31081.7|31106.7|31066.7|5
1724810400000|2024-08-28 02:00:00|31103|31063|31113|31073|31116.7|31076.7|31103|31063|1
1724810700000|2024-08-28 02:05:00|31120.4|31080.4|31096.7|31056.7|31121.7|31081.7|31096.7|31056.7|8
1724811000000|2024-08-28 02:10:00|31100.4|31060.4|31126.7|31086.7|31140.4|31100.4|31096.7|31056.7|12
1724811300000|2024-08-28 02:15:00|31121.7|31081.7|31100.4|31060.4|31125.4|31085.4|31090.4|31050.4|18
1724811600000|2024-08-28 02:20:00|31096.7|31056.7|31093|31053|31100.4|31060.4|31093|31053|0
1724811900000|2024-08-28 02:25:00|31091.7|31051.7|31086.7|31046.7|31093|31053|31086.7|31046.7|5
1724812200000|2024-08-28 02:30:00|31090.4|31050.4|31066.7|31026.7|31090.4|31050.4|31066.7|31026.7|23
1724812500000|2024-08-28 02:35:00|31071.7|31031.7|31053|31013|31073|31033|31053|31013|38
1724812800000|2024-08-28 02:40:00|31063|31023|31053|31013|31073|31033|31053|31013|17
1724813100000|2024-08-28 02:45:00|31043|31003|31050.5|31010.5|31050.5|31010.5|31043|31003|4
1724813400000|2024-08-28 02:50:00|31051.7|31011.7|31041.7|31001.7|31053|31013|31041.7|31001.7|35
1724813700000|2024-08-28 02:55:00|31033|30993|31026.7|30986.7|31041.7|31001.7|31003|30963|72
1724814000000|2024-08-28 03:00:00|31028|30988|31018|30978|31033|30993|31013|30973|13
1724814300000|2024-08-28 03:05:00|31016.7|30976.7|31008|30968|31018|30978|31008|30968|25
1724814600000|2024-08-28 03:10:00|31009.3|30969.3|31015.6|30975.6|31019.3|30979.3|31008|30968|2
1724814900000|2024-08-28 03:15:00|31023|30983|31023|30983|31033|30993|31019.3|30979.3|3
1724815200000|2024-08-28 03:20:00|31019.3|30979.3|31013|30973|31029.3|30989.3|31013|30973|12
1724815500000|2024-08-28 03:25:00|31014.3|30974.3|31028|30988|31029.3|30989.3|31013|30973|7
1724815800000|2024-08-28 03:30:00|31029.3|30989.3|31023|30983|31034.3|30994.3|31023|30983|19
1724816100000|2024-08-28 03:35:00|31009.3|30969.3|31009.3|30969.3|31009.3|30969.3|31009.3|30969.3|13
1724816400000|2024-08-28 03:40:00|31008|30968|31003|30963|31009.3|30969.3|30999.3|30959.3|8
1724816700000|2024-08-28 03:45:00|31009.3|30969.3|31013|30973|31013|30973|31009.3|30969.3|6
1724817000000|2024-08-28 03:50:00|31014.3|30974.3|31004.3|30964.3|31014.3|30974.3|31004.3|30964.3|3
1724817300000|2024-08-28 03:55:00|31003.1|30963.1|30999.3|30959.3|31009.3|30969.3|30999.3|30959.3|15
1724817600000|2024-08-28 04:00:00|31009.3|30969.3|31005.6|30965.6|31013.1|30973.1|31005.6|30965.6|27
1724817900000|2024-08-28 04:05:00|31009.3|30969.3|31013.1|30973.1|31023.1|30983.1|31004.3|30964.3|38
1724818200000|2024-08-28 04:10:00|31014.3|30974.3|31004.3|30964.3|31014.3|30974.3|31004.3|30964.3|2
1724818500000|2024-08-28 04:15:00|31003.1|30963.1|31003.1|30963.1|31005.6|30965.6|31003.1|30963.1|17
1724818800000|2024-08-28 04:20:00|31004.4|30964.4|30993.1|30953.1|31004.4|30964.4|30993.1|30953.1|11
1724819100000|2024-08-28 04:25:00|30989.4|30949.4|30984.4|30944.4|30989.4|30949.4|30983.1|30943.1|24
1724819400000|2024-08-28 04:30:00|30983.1|30943.1|30989.4|30949.4|30999.4|30959.4|30983.1|30943.1|8
1724819700000|2024-08-28 04:35:00|30993.1|30953.1|30989.4|30949.4|30994.4|30954.4|30989.4|30949.4|12
1724820000000|2024-08-28 04:40:00|30993.1|30953.1|30989.4|30949.4|30993.1|30953.1|30989.4|30949.4|3
1724820300000|2024-08-28 04:45:00|30998.1|30958.1|30989.4|30949.4|30998.1|30958.1|30985.7|30945.7|49
1724820600000|2024-08-28 04:50:00|30985.7|30945.7|30979.4|30939.4|30985.7|30945.7|30979.4|30939.4|4
1724820900000|2024-08-28 04:55:00|30984.4|30944.4|30999.4|30959.4|30999.4|30959.4|30984.4|30944.4|16
1724821200000|2024-08-28 05:00:00|31003.1|30963.1|30995.7|30955.7|31005.7|30965.7|30995.7|30955.7|19
1724821500000|2024-08-28 05:05:00|30989.4|30949.4|30989.4|30949.4|30995.7|30955.7|30985.7|30945.7|6
1724821800000|2024-08-28 05:10:00|30990.7|30950.7|30985.7|30945.7|30990.7|30950.7|30975.7|30935.7|46
1724822100000|2024-08-28 05:15:00|30990.7|30950.7|30975.7|30935.7|30995.7|30955.7|30975.7|30935.7|34
1724822400000|2024-08-28 05:20:00|30980.7|30940.7|30975.7|30935.7|30985.7|30945.7|30975.7|30935.7|14
1724822700000|2024-08-28 05:25:00|30973.1|30933.1|30965.7|30925.7|30973.1|30933.1|30965.7|30925.7|18
1724823000000|2024-08-28 05:30:00|30963.1|30923.1|30974.4|30934.4|30975.7|30935.7|30963.1|30923.1|43
1724823300000|2024-08-28 05:35:00|30973.1|30933.1|30979.4|30939.4|30984.4|30944.4|30965.7|30925.7|37
1724823600000|2024-08-28 05:40:00|30975.7|30935.7|30965.7|30925.7|30979.4|30939.4|30965.7|30925.7|9
1724823900000|2024-08-28 05:45:00|30955.7|30915.7|30970.7|30930.7|30970.7|30930.7|30955.7|30915.7|18
1724824200000|2024-08-28 05:50:00|30969.4|30929.4|30975.7|30935.7|30995.7|30955.7|30965.7|30925.7|42
1724824500000|2024-08-28 05:55:00|30983.1|30943.1|30978.1|30938.1|30984.4|30944.4|30965.7|30925.7|22
1724824800000|2024-08-28 06:00:00|30979.4|30939.4|30984.4|30944.4|30993.1|30953.1|30974.4|30934.4|19
1724825100000|2024-08-28 06:05:00|30983.1|30943.1|30974.4|30934.4|30993.1|30953.1|30973.1|30933.1|7
1724825400000|2024-08-28 06:10:00|30973.1|30933.1|30978.1|30938.1|30979.4|30939.4|30963.1|30923.1|11
1724825700000|2024-08-28 06:15:00|30979.4|30939.4|30983.1|30943.1|30998.1|30958.1|30974.4|30934.4|15
1724826000000|2024-08-28 06:20:00|30986.8|30946.8|31000.5|30960.5|31003.1|30963.1|30981.8|30941.8|12
1724826300000|2024-08-28 06:25:00|31001.8|30961.8|31000.5|30960.5|31006.8|30966.8|30986.8|30946.8|8
1724826600000|2024-08-28 06:30:00|30996.8|30956.8|31030.5|30990.5|31031.8|30991.8|30991.8|30951.8|31
1724826900000|2024-08-28 06:35:00|31060.5|31020.5|31020.5|30980.5|31065.5|31025.5|31020.5|30980.5|25
1724827200000|2024-08-28 06:40:00|31030.5|30990.5|31010.5|30970.5|31030.5|30990.5|31010.5|30970.5|5
1724827500000|2024-08-28 06:45:00|31015.5|30975.5|31023.1|30983.1|31030.5|30990.5|31010.5|30970.5|21
1724827800000|2024-08-28 06:50:00|31026.8|30986.8|31031.8|30991.8|31051.8|31011.8|31021.8|30981.8|7
1724828100000|2024-08-28 06:55:00|31030.5|30990.5|31030.5|30990.5|31035.5|30995.5|31016.8|30976.8|13
1724828400000|2024-08-28 07:00:00|31029.2|30989.2|31025.5|30985.5|31029.2|30989.2|31010.5|30970.5|8
1724828700000|2024-08-28 07:05:00|31026.8|30986.8|31011.8|30971.8|31030.5|30990.5|31000.5|30960.5|15
1724829000000|2024-08-28 07:10:00|31015.5|30975.5|31006.8|30966.8|31023.1|30983.1|31005.5|30965.5|57
1724829300000|2024-08-28 07:15:00|31001.8|30961.8|30996.8|30956.8|31020.5|30980.5|30991.8|30951.8|27
1724829600000|2024-08-28 07:20:00|31000.5|30960.5|30996.8|30956.8|31006.8|30966.8|30993.1|30953.1|4
1724829900000|2024-08-28 07:25:00|30991.8|30951.8|30981.8|30941.8|30991.8|30951.8|30971.8|30931.8|59
1724830200000|2024-08-28 07:30:00|30983.1|30943.1|30986.8|30946.8|30990.5|30950.5|30973.1|30933.1|62
1724830500000|2024-08-28 07:35:00|30983.1|30943.1|30970.6|30930.6|30983.1|30943.1|30963.1|30923.1|17
1724830800000|2024-08-28 07:40:00|30971.8|30931.8|30990.6|30950.6|30990.6|30950.6|30970.6|30930.6|24
1724831100000|2024-08-28 07:45:00|30983.1|30943.1|30986.8|30946.8|30990.6|30950.6|30980.6|30940.6|13
1724831400000|2024-08-28 07:50:00|30985.6|30945.6|31001.9|30961.9|31011.9|30971.9|30985.6|30945.6|8
1724831700000|2024-08-28 07:55:00|31000.6|30960.6|30996.9|30956.9|31001.9|30961.9|30990.6|30950.6|18
1724832000000|2024-08-28 08:00:00|31000.6|30960.6|30996.9|30956.9|31003.2|30963.2|30990.6|30950.6|26
1724832300000|2024-08-28 08:05:00|30991.9|30951.9|31001.9|30961.9|31001.9|30961.9|30983.2|30943.2|16
1724832600000|2024-08-28 08:10:00|31006.9|30966.9|31003.2|30963.2|31013.2|30973.2|31000.6|30960.6|9
1724832900000|2024-08-28 08:15:00|31006.9|30966.9|30993.2|30953.2|31010.6|30970.6|30983.2|30943.2|45
1724833200000|2024-08-28 08:20:00|30991.9|30951.9|30980.6|30940.6|30991.9|30951.9|30963.2|30923.2|18
1724833500000|2024-08-28 08:25:00|30973.2|30933.2|30966.9|30926.9|30976.9|30936.9|30951.9|30911.9|20
1724833800000|2024-08-28 08:30:00|30963.2|30923.2|30990.6|30950.6|30991.9|30951.9|30961.9|30921.9|19
1724834100000|2024-08-28 08:35:00|30991.9|30951.9|30970.6|30930.6|30991.9|30951.9|30970.6|30930.6|22
1724834400000|2024-08-28 08:40:00|30971.9|30931.9|30941.9|30901.9|30971.9|30931.9|30941.9|30901.9|63
1724834700000|2024-08-28 08:45:00|30946.9|30906.9|30950.6|30910.6|30956.9|30916.9|30941.9|30901.9|66
1724835000000|2024-08-28 08:50:00|30941.9|30901.9|30970.6|30930.6|30981.9|30941.9|30941.9|30901.9|165
1724835300000|2024-08-28 08:55:00|30961.9|30921.9|30961.9|30921.9|30970.6|30930.6|30960.6|30920.6|80
1724835600000|2024-08-28 09:00:00|30960.6|30920.6|30983.2|30943.2|30990.6|30950.6|30960.6|30920.6|100
1724835900000|2024-08-28 09:05:00|30981.9|30941.9|30993.2|30953.2|30993.2|30953.2|30980.6|30940.6|22
1724836200000|2024-08-28 09:10:00|30990.6|30950.6|30963.2|30923.2|30990.6|30950.6|30953.2|30913.2|82
1724836500000|2024-08-28 09:15:00|30961.9|30921.9|30981.9|30941.9|30983.2|30943.2|30961.9|30921.9|83
1724836800000|2024-08-28 09:20:00|30986.9|30946.9|30983.2|30943.2|30996.9|30956.9|30980.6|30940.6|38
1724837100000|2024-08-28 09:25:00|30981.9|30941.9|30981.9|30941.9|30983.2|30943.2|30971.9|30931.9|19
1724837400000|2024-08-28 09:30:00|30975.6|30935.6|30996.9|30956.9|30996.9|30956.9|30973.2|30933.2|29
1724837700000|2024-08-28 09:35:00|30993.2|30953.2|30979.3|30939.3|30993.2|30953.2|30969.3|30929.3|181
1724838000000|2024-08-28 09:40:00|30978|30938|30968|30928|30979.3|30939.3|30964.3|30924.3|17
1724838300000|2024-08-28 09:45:00|30964.3|30924.3|30980.6|30940.6|30989.3|30949.3|30960.6|30920.6|17
1724838600000|2024-08-28 09:50:00|30978|30938|30960.6|30920.6|30984.3|30944.3|30958|30918|40
1724838900000|2024-08-28 09:55:00|30964.3|30924.3|30958|30918|30978|30938|30958|30918|87
1724839200000|2024-08-28 10:00:00|30959.3|30919.3|30939.3|30899.3|30959.3|30919.3|30929.3|30889.3|110
1724839500000|2024-08-28 10:05:00|30938|30898|30940.6|30900.6|30949.3|30909.3|30928|30888|64
1724839800000|2024-08-28 10:10:00|30939.3|30899.3|30934.3|30894.3|30949.3|30909.3|30930.6|30890.6|26
1724840100000|2024-08-28 10:15:00|30935.6|30895.6|30949.3|30909.3|30958|30918|30935.6|30895.6|33
1724840400000|2024-08-28 10:20:00|30953|30913|30950.6|30910.6|30954.3|30914.3|30948|30908|18
1724840700000|2024-08-28 10:25:00|30949.3|30909.3|30964.3|30924.3|30964.3|30924.3|30949.3|30909.3|13
1724841000000|2024-08-28 10:30:00|30968|30928|30978|30938|30990.6|30950.6|30968|30928|21
1724841300000|2024-08-28 10:35:00|30974.3|30934.3|30959.3|30919.3|30984.3|30944.3|30959.3|30919.3|42
1724841600000|2024-08-28 10:40:00|30960.6|30920.6|30950.6|30910.6|30964.3|30924.3|30950.6|30910.6|50
1724841900000|2024-08-28 10:45:00|30949.3|30909.3|30954.3|30914.3|30959.3|30919.3|30949.3|30909.3|19
1724842200000|2024-08-28 10:50:00|30959.3|30919.3|30959.3|30919.3|30960.6|30920.6|30950.6|30910.6|11
1724842500000|2024-08-28 10:55:00|30954.3|30914.3|30955.6|30915.6|30959.3|30919.3|30940.6|30900.6|20
1724842800000|2024-08-28 11:00:00|30954.3|30914.3|30955.6|30915.6|30970.6|30930.6|30954.3|30914.3|21
1724843100000|2024-08-28 11:05:00|30959.3|30919.3|30960.6|30920.6|30960.6|30920.6|30950.6|30910.6|14
1724843400000|2024-08-28 11:10:00|30958|30918|30953.2|30913.2|30970.6|30930.6|30951.9|30911.9|58
1724843700000|2024-08-28 11:15:00|30960.6|30920.6|30981.9|30941.9|30986.9|30946.9|30960.6|30920.6|37
1724844000000|2024-08-28 11:20:00|30989.3|30949.3|30981.9|30941.9|31005.6|30965.6|30981.9|30941.9|64
1724844300000|2024-08-28 11:25:00|30980.6|30940.6|30983.2|30943.2|30983.2|30943.2|30971.9|30931.9|10
1724844600000|2024-08-28 11:30:00|30981.9|30941.9|30973.2|30933.2|30983.2|30943.2|30961.9|30921.9|28
1724844900000|2024-08-28 11:35:00|30978.2|30938.2|30983.2|30943.2|30990.6|30950.6|30963.2|30923.2|34
1724845200000|2024-08-28 11:40:00|30981.9|30941.9|30963.2|30923.2|30983.2|30943.2|30953.2|30913.2|79
1724845500000|2024-08-28 11:45:00|30961.9|30921.9|30971.9|30931.9|30973.2|30933.2|30944.5|30904.5|53
1724845800000|2024-08-28 11:50:00|30968.2|30928.2|30960.6|30920.6|30968.2|30928.2|30923.2|30883.2|181
1724846100000|2024-08-28 11:55:00|30953.2|30913.2|30970.6|30930.6|30980.6|30940.6|30941.9|30901.9|442
1724846400000|2024-08-28 12:00:00|30965.6|30925.6|30951.9|30911.9|30971.9|30931.9|30950.6|30910.6|128
1724846700000|2024-08-28 12:05:00|30950.6|30910.6|30953.2|30913.2|30961.9|30921.9|30928.2|30888.2|136
1724847000000|2024-08-28 12:10:00|30956.9|30916.9|30956.9|30916.9|30970.6|30930.6|30936.9|30896.9|109
1724847300000|2024-08-28 12:15:00|30953.3|30913.3|30970.6|30930.6|30980.6|30940.6|30943.3|30903.3|101
1724847600000|2024-08-28 12:20:00|30967|30927|30952|30912|30973.3|30933.3|30940.6|30900.6|49
1724847900000|2024-08-28 12:25:00|30953.3|30913.3|30937|30897|30962|30922|30927|30887|33
1724848200000|2024-08-28 12:30:00|30933.3|30893.3|30935.7|30895.7|30935.7|30895.7|30902|30862|95
1724848500000|2024-08-28 12:35:00|30937|30897|30937|30897|30942|30902|30925.7|30885.7|44
1724848800000|2024-08-28 12:40:00|30932|30892|30958.3|30918.3|30973.3|30933.3|30932|30892|66
1724851800000|2024-08-28 13:30:00|30954.6|30914.6|31067|31027|31087|31047|30954.6|30914.6|1195
1724852100000|2024-08-28 13:35:00|31063.3|31023.3|31119.4|31079.4|31178.1|31138.1|31063.3|31023.3|1040
1724852400000|2024-08-28 13:40:00|31118.1|31078.1|31068.1|31028.1|31138.1|31098.1|31048.1|31008.1|585
1724852700000|2024-08-28 13:45:00|31064.4|31024.4|31100.7|31060.7|31129.4|31089.4|31050.7|31010.7|299
1724853000000|2024-08-28 13:50:00|31104.4|31064.4|31108.1|31068.1|31140.7|31100.7|31090.7|31050.7|339
1724853300000|2024-08-28 13:55:00|31104.4|31064.4|31108.1|31068.1|31118.1|31078.1|31080.7|31040.7|185
1724853600000|2024-08-28 14:00:00|31114.4|31074.4|31135.5|31095.5|31185.5|31145.5|31109.4|31069.4|409
1724853900000|2024-08-28 14:05:00|31145.5|31105.5|31175.5|31135.5|31175.5|31135.5|31136.8|31096.8|342
1724854200000|2024-08-28 14:10:00|31174.2|31134.2|31175.5|31135.5|31195.5|31155.5|31141.8|31101.8|201
1724854500000|2024-08-28 14:15:00|31174.2|31134.2|31201.8|31161.8|31206.8|31166.8|31128.1|31088.1|285
1724854800000|2024-08-28 14:20:00|31198.1|31158.1|31206.8|31166.8|31235.5|31195.5|31185.5|31145.5|217
1724855100000|2024-08-28 14:25:00|31205.5|31165.5|31178.1|31138.1|31208.1|31168.1|31165.5|31125.5|162
1724855400000|2024-08-28 14:30:00|31185.5|31145.5|31178.1|31138.1|31208.1|31168.1|31168.1|31128.1|166
1724855700000|2024-08-28 14:35:00|31176.8|31136.8|31215.5|31175.5|31216.8|31176.8|31155.5|31115.5|404
1724856000000|2024-08-28 14:40:00|31225.5|31185.5|31150.7|31110.7|31225.5|31185.5|31148.1|31108.1|369
1724856300000|2024-08-28 14:45:00|31149.4|31109.4|31198.1|31158.1|31209.4|31169.4|31138.1|31098.1|377
1724856600000|2024-08-28 14:50:00|31189.4|31149.4|31090.7|31050.7|31199.4|31159.4|31083.3|31043.3|543
1724856900000|2024-08-28 14:55:00|31092|31052|31002|30962|31110.7|31070.7|31000.7|30960.7|515
1724857200000|2024-08-28 15:00:00|31000.7|30960.7|30993.3|30953.3|31023.3|30983.3|30983.3|30943.3|269
1724857500000|2024-08-28 15:05:00|30992|30952|30953.3|30913.3|30993.3|30953.3|30933.3|30893.3|910
1724857800000|2024-08-28 15:10:00|30945.9|30905.9|30945.9|30905.9|30953.3|30913.3|30902.2|30862.2|851
1724858100000|2024-08-28 15:15:00|30944.6|30904.6|30995.9|30955.9|30995.9|30955.9|30925.9|30885.9|713
1724858400000|2024-08-28 15:20:00|30999.6|30959.6|31034.6|30994.6|31062|31022|30999.6|30959.6|566
1724858700000|2024-08-28 15:25:00|31033.3|30993.3|31045.9|31005.9|31093.3|31053.3|31033.3|30993.3|340
1724859000000|2024-08-28 15:30:00|31053.3|31013.3|31018.6|30978.6|31053.3|31013.3|31005.9|30965.9|273
1724859300000|2024-08-28 15:35:00|31008.6|30968.6|31047.3|31007.3|31056|31016|31008.6|30968.6|156
1724859600000|2024-08-28 15:40:00|31046|31006|31017.3|30977.3|31073.3|31033.3|31017.3|30977.3|303
1724859900000|2024-08-28 15:45:00|31018.6|30978.6|31008.6|30968.6|31057.3|31017.3|31008.6|30968.6|201
1724860200000|2024-08-28 15:50:00|30997.3|30957.3|30968.6|30928.6|31008.6|30968.6|30958.6|30918.6|768
1724860500000|2024-08-28 15:55:00|30978.6|30938.6|30964.9|30924.9|30978.6|30938.6|30956|30916|142
1724860800000|2024-08-28 16:00:00|30961.2|30921.2|30948.6|30908.6|30981.2|30941.2|30948.6|30908.6|349
1724861100000|2024-08-28 16:05:00|30949.9|30909.9|30964.9|30924.9|30969.9|30929.9|30948.6|30908.6|211
1724861400000|2024-08-28 16:10:00|30961.2|30921.2|30978.6|30938.6|30984.9|30944.9|30948.6|30908.6|199
1724861700000|2024-08-28 16:15:00|30973.6|30933.6|30931.2|30891.2|30978.6|30938.6|30931.2|30891.2|225
1724862000000|2024-08-28 16:20:00|30928.6|30888.6|30938.6|30898.6|30949.9|30909.9|30921.2|30881.2|279
1724862300000|2024-08-28 16:25:00|30931.2|30891.2|30921.2|30881.2|30941.2|30901.2|30908.6|30868.6|298
1724862600000|2024-08-28 16:30:00|30919.9|30879.9|30959.9|30919.9|30979.9|30939.9|30919.9|30879.9|315
1724862900000|2024-08-28 16:35:00|30961.2|30921.2|30978.6|30938.6|30994.9|30954.9|30934.9|30894.9|245
1724863200000|2024-08-28 16:40:00|30979.9|30939.9|30973.6|30933.6|30979.9|30939.9|30941.2|30901.2|227
1724863500000|2024-08-28 16:45:00|30969.9|30929.9|30951.2|30911.2|30971.2|30931.2|30931.2|30891.2|170
1724863800000|2024-08-28 16:50:00|30949.9|30909.9|30912.5|30872.5|30961.2|30921.2|30903.9|30863.9|397
1724864100000|2024-08-28 16:55:00|30917.5|30877.5|30886.2|30846.2|30926.2|30886.2|30881.2|30841.2|496
1724864400000|2024-08-28 17:00:00|30881.2|30841.2|30871.2|30831.2|30911.2|30871.2|30871.2|30831.2|302
1724864700000|2024-08-28 17:05:00|30874.9|30834.9|30861.2|30821.2|30881.2|30841.2|30857.6|30817.6|256
1724865000000|2024-08-28 17:10:00|30862.6|30822.6|30837.6|30797.6|30866.2|30826.2|30837.6|30797.6|456
1724865300000|2024-08-28 17:15:00|30833.9|30793.9|30817.6|30777.6|30851.2|30811.2|30813.9|30773.9|231
1724865600000|2024-08-28 17:20:00|30821.2|30781.2|30833.9|30793.9|30853.9|30813.9|30803.9|30763.9|413
1724865900000|2024-08-28 17:25:00|30823.9|30783.9|30785.2|30745.2|30835.2|30795.2|30775.2|30735.2|559
1724866200000|2024-08-28 17:30:00|30783.9|30743.9|30846.5|30806.5|30853.9|30813.9|30783.9|30743.9|447
1724866500000|2024-08-28 17:35:00|30845.2|30805.2|30866.5|30826.5|30913.9|30873.9|30836.5|30796.5|376
1724866800000|2024-08-28 17:40:00|30865.2|30825.2|30863.9|30823.9|30883.9|30843.9|30853.9|30813.9|381
1724867100000|2024-08-28 17:45:00|30867.6|30827.6|30880.2|30840.2|30886.5|30846.5|30863.9|30823.9|253
1724867400000|2024-08-28 17:50:00|30876.5|30836.5|30863.9|30823.9|30890.2|30850.2|30856.5|30816.5|233
1724867700000|2024-08-28 17:55:00|30856.5|30816.5|30860.2|30820.2|30883.9|30843.9|30846.5|30806.5|423
1724868000000|2024-08-28 18:00:00|30863.9|30823.9|30875.2|30835.2|30883.9|30843.9|30843.9|30803.9|667
1724868300000|2024-08-28 18:05:00|30873.9|30833.9|30826.5|30786.5|30875.2|30835.2|30826.5|30786.5|567
1724868600000|2024-08-28 18:10:00|30823.9|30783.9|30858.7|30818.7|30888.7|30848.7|30813.9|30773.9|1710
1724868900000|2024-08-28 18:15:00|30855|30815|30867.3|30827.3|30888.7|30848.7|30842.6|30802.6|986
1724889600000|2024-08-29 00:00:00|30830.2|30790.2|30787.5|30747.5|30867.5|30827.5|30777.5|30737.5|397
1724889900000|2024-08-29 00:05:00|30792.5|30752.5|30848.8|30808.8|30857.5|30817.5|30788.8|30748.8|60
1724890200000|2024-08-29 00:10:00|30853.8|30813.8|30848.8|30808.8|30857.5|30817.5|30838.8|30798.8|24
1724890500000|2024-08-29 00:15:00|30847.5|30807.5|30832.5|30792.5|30868.8|30828.8|30827.5|30787.5|23
1724890800000|2024-08-29 00:20:00|30836.2|30796.2|30768.8|30728.8|30836.2|30796.2|30758.8|30718.8|61
1724891100000|2024-08-29 00:25:00|30767.5|30727.5|30768.8|30728.8|30770.2|30730.2|30762.5|30722.5|77
1724891400000|2024-08-29 00:30:00|30788.8|30748.8|30803.8|30763.8|30808.8|30768.8|30788.8|30748.8|19
1724891700000|2024-08-29 00:35:00|30800.2|30760.2|30808.9|30768.9|30811.5|30771.5|30798.8|30758.8|13
1724892000000|2024-08-29 00:40:00|30805.2|30765.2|30791.5|30751.5|30810.2|30770.2|30790.2|30750.2|33
1724892300000|2024-08-29 00:45:00|||||||||27
1724892600000|2024-08-29 00:50:00|30785.2|30745.2|30781.5|30741.5|30790.2|30750.2|30771.5|30731.5|9
1724892900000|2024-08-29 00:55:00|30785.2|30745.2|30805.2|30765.2|30811.5|30771.5|30781.5|30741.5|54
1724893200000|2024-08-29 01:00:00|30801.5|30761.5|30810.2|30770.2|30830.2|30790.2|30801.5|30761.5|43
1724893500000|2024-08-29 01:05:00|30808.9|30768.9|30791.5|30751.5|30820.2|30780.2|30790.2|30750.2|30
1724893800000|2024-08-29 01:10:00|30790.2|30750.2|30825.2|30785.2|30825.2|30785.2|30780.2|30740.2|35
1724894100000|2024-08-29 01:15:00|30823.9|30783.9|30805.2|30765.2|30823.9|30783.9|30798.9|30758.9|7
1724894400000|2024-08-29 01:20:00|30808.9|30768.9|30820.2|30780.2|30840.2|30800.2|30800.2|30760.2|13
1724894700000|2024-08-29 01:25:00|30825.2|30785.2|30820.2|30780.2|30830.2|30790.2|30800.2|30760.2|31
1724895000000|2024-08-29 01:30:00|30816.5|30776.5|30848.9|30808.9|30848.9|30808.9|30810.2|30770.2|7
1724895300000|2024-08-29 01:35:00|30845.2|30805.2|30858.9|30818.9|30868.9|30828.9|30838.9|30798.9|7
1724895600000|2024-08-29 01:40:00|30855.2|30815.2|30825.2|30785.2|30855.2|30815.2|30818.9|30778.9|14
1724895900000|2024-08-29 01:45:00|30828.9|30788.9|30858.9|30818.9|30863.9|30823.9|30821.5|30781.5|9
1724896200000|2024-08-29 01:50:00|30863.9|30823.9|30872.6|30832.6|30873.9|30833.9|30863.9|30823.9|10
1724896500000|2024-08-29 01:55:00|30868.9|30828.9|30882.6|30842.6|30887.6|30847.6|30863.9|30823.9|20
1724896800000|2024-08-29 02:00:00|30883.9|30843.9|30867.6|30827.6|30883.9|30843.9|30857.6|30817.6|15
1724897100000|2024-08-29 02:05:00|30872.6|30832.6|30868.9|30828.9|30878.9|30838.9|30857.6|30817.6|8
1724897400000|2024-08-29 02:10:00|30870.2|30830.2|30885.2|30845.2|30888.9|30848.9|30868.9|30828.9|12
1724897700000|2024-08-29 02:15:00|30888.9|30848.9|30917.6|30877.6|30922.6|30882.6|30885.2|30845.2|3
1724898000000|2024-08-29 02:20:00|30912.6|30872.6|30888.9|30848.9|30916.2|30876.2|30888.9|30848.9|12
1724898300000|2024-08-29 02:25:00|30887.6|30847.6|30878.9|30838.9|30888.9|30848.9|30878.9|30838.9|4
1724898600000|2024-08-29 02:30:00|30868.9|30828.9|30877.6|30837.6|30887.6|30847.6|30858.9|30818.9|23
1724898900000|2024-08-29 02:35:00|30876.3|30836.3|30892.6|30852.6|30896.3|30856.3|30876.3|30836.3|6
1724899200000|2024-08-29 02:40:00|30891.3|30851.3|30882.6|30842.6|30897.6|30857.6|30878.9|30838.9|6
1724899500000|2024-08-29 02:45:00|30886.3|30846.3|30897.6|30857.6|30897.6|30857.6|30877.6|30837.6|3
1724899800000|2024-08-29 02:50:00|30902.6|30862.6|30887.6|30847.6|30906.3|30866.3|30886.3|30846.3|4
1724900100000|2024-08-29 02:55:00|30888.9|30848.9|30878.9|30838.9|30896.3|30856.3|30868.9|30828.9|13
1724900400000|2024-08-29 03:00:00|30882.6|30842.6|30868.9|30828.9|30886.3|30846.3|30867.6|30827.6|5
1724900700000|2024-08-29 03:05:00|30877.6|30837.6|30888.9|30848.9|30896.3|30856.3|30877.6|30837.6|8
1724901000000|2024-08-29 03:10:00|30883.9|30843.9|30893.9|30853.9|30903.9|30863.9|30882.6|30842.6|5
1724901300000|2024-08-29 03:15:00|30898.9|30858.9|30897.6|30857.6|30903.9|30863.9|30892.6|30852.6|4
1724901600000|2024-08-29 03:20:00|30893.9|30853.9|30893.9|30853.9|30903.9|30863.9|30888.9|30848.9|11
1724901900000|2024-08-29 03:25:00|30892.6|30852.6|30892.6|30852.6|30898.9|30858.9|30888.9|30848.9|5
1724902200000|2024-08-29 03:30:00|30888.9|30848.9|30888.9|30848.9|30888.9|30848.9|30878.9|30838.9|1
1724902500000|2024-08-29 03:35:00|30898.9|30858.9|30897.6|30857.6|30898.9|30858.9|30896.3|30856.3|2
1724902800000|2024-08-29 03:40:00|30896.3|30856.3|30858.9|30818.9|30896.3|30856.3|30858.9|30818.9|14
1724903100000|2024-08-29 03:45:00|30862.6|30822.6|30863.9|30823.9|30868.9|30828.9|30858.9|30818.9|10
1724903400000|2024-08-29 03:50:00|30865.3|30825.3|30869|30829|30869|30829|30859|30819|6
1724903700000|2024-08-29 03:55:00|30867.6|30827.6|30877.6|30837.6|30877.6|30837.6|30862.6|30822.6|8
1724904000000|2024-08-29 04:00:00|30879|30839|30869|30829|30879|30839|30869|30829|2
1724904300000|2024-08-29 04:05:00|30872.6|30832.6|30872.6|30832.6|30872.6|30832.6|30872.6|30832.6|1
1724904600000|2024-08-29 04:10:00|30874|30834|30879|30839|30887.6|30847.6|30872.6|30832.6|5
1724904900000|2024-08-29 04:15:00|30887.6|30847.6|30877.6|30837.6|30887.6|30847.6|30877.6|30837.6|7
1724905200000|2024-08-29 04:20:00|30882.6|30842.6|30884|30844|30889|30849|30879|30839|22
1724905500000|2024-08-29 04:25:00|30889|30849|30889|30849|30889|30849|30887.6|30847.6|5
1724905800000|2024-08-29 04:30:00|30887.6|30847.6|30884|30844|30889|30849|30884|30844|4
1724906100000|2024-08-29 04:35:00|30882.6|30842.6|30889|30849|30889|30849|30879|30839|2
1724906400000|2024-08-29 04:40:00|30879|30839|30882.6|30842.6|30889|30849|30879|30839|2
1724906700000|2024-08-29 04:45:00|30879|30839|30884|30844|30889|30849|30879|30839|1
1724907000000|2024-08-29 04:50:00|30880.3|30840.3|30884|30844|30884|30844|30879|30839|1
1724907300000|2024-08-29 04:55:00|30882.7|30842.7|30879|30839|30882.7|30842.7|30879|30839|7
1724907600000|2024-08-29 05:00:00|30869|30829|30869|30829|30869|30829|30869|30829|6
1724907900000|2024-08-29 05:05:00|30875.3|30835.3|30879|30839|30879|30839|30869|30829|21
1724908200000|2024-08-29 05:10:00|30875.3|30835.3|30870.3|30830.3|30875.3|30835.3|30861.7|30821.7|3
1724908500000|2024-08-29 05:15:00|30875.3|30835.3|30870.3|30830.3|30880.3|30840.3|30869|30829|19
1724908800000|2024-08-29 05:20:00|30869|30829|30869|30829|30870.3|30830.3|30861.7|30821.7|4
1724909100000|2024-08-29 05:25:00|30870.3|30830.3|30875.3|30835.3|30875.3|30835.3|30870.3|30830.3|3
1724909400000|2024-08-29 05:30:00|30879|30839|30919|30879|30924|30884|30879|30839|16
1724909700000|2024-08-29 05:35:00|30924|30884|30927.7|30887.7|30929|30889|30919|30879|13
1724910000000|2024-08-29 05:40:00|30929|30889|30899|30859|30929|30889|30899|30859|10
1724910300000|2024-08-29 05:45:00|30902.7|30862.7|30912.7|30872.7|30929|30889|30899|30859|24
1724910600000|2024-08-29 05:50:00|30909|30869|30937.7|30897.7|30944|30904|30904|30864|11
1724910900000|2024-08-29 05:55:00|30939|30899|30914|30874|30939|30899|30909|30869|35
1724911200000|2024-08-29 06:00:00|30910.3|30870.3|30919|30879|30927.7|30887.7|30910.3|30870.3|4
1724911500000|2024-08-29 06:05:00|30924|30884|30910.4|30870.4|30927.7|30887.7|30900.4|30860.4|9
1724911800000|2024-08-29 06:10:00|30914|30874|30889|30849|30914|30874|30875.4|30835.4|40
1724912100000|2024-08-29 06:15:00|30890.4|30850.4|30879|30839|30890.4|30850.4|30879|30839|12
1724912400000|2024-08-29 06:20:00|30870.4|30830.4|30890.4|30850.4|30890.4|30850.4|30870.4|30830.4|11
1724912700000|2024-08-29 06:25:00|30889|30849|30899|30859|30900.4|30860.4|30879|30839|5
1724913000000|2024-08-29 06:30:00|30889|30849|30927.7|30887.7|30929|30889|30884|30844|107
1724913300000|2024-08-29 06:35:00|30932.7|30892.7|30934|30894|30939|30899|30927.7|30887.7|239
1724913600000|2024-08-29 06:40:00|30932.7|30892.7|30927.7|30887.7|30939|30899|30922.7|30882.7|34
1724913900000|2024-08-29 06:45:00|30929|30889|30919|30879|30929|30889|30917.7|30877.7|14
1724914200000|2024-08-29 06:50:00|30916.4|30876.4|30927.7|30887.7|30929|30889|30907.7|30867.7|24
1724914500000|2024-08-29 06:55:00|30926.4|30886.4|30946.4|30906.4|30947.7|30907.7|30926.4|30886.4|12
1724914800000|2024-08-29 07:00:00|30942.7|30902.7|30961.4|30921.4|30965|30925|30936.4|30896.4|14
1724915100000|2024-08-29 07:05:00|30962.7|30922.7|30957.7|30917.7|30962.7|30922.7|30939|30899|8
1724915400000|2024-08-29 07:10:00|30956.4|30916.4|30962.7|30922.7|30967.7|30927.7|30947.7|30907.7|14
1724915700000|2024-08-29 07:15:00|30966.4|30926.4|30966.4|30926.4|30967.7|30927.7|30957.7|30917.7|1
1724916000000|2024-08-29 07:20:00|30982.7|30942.7|30982.7|30942.7|30997.7|30957.7|30976.4|30936.4|95
1724916300000|2024-08-29 07:25:00|30981.4|30941.4|30937.7|30897.7|30981.4|30941.4|30937.7|30897.7|34
1724916600000|2024-08-29 07:30:00|30942.7|30902.7|30956.4|30916.4|30962.7|30922.7|30942.7|30902.7|17
1724916900000|2024-08-29 07:35:00|30957.7|30917.7|30951.4|30911.4|30957.7|30917.7|30946.4|30906.4|41
1724917200000|2024-08-29 07:40:00|30957.7|30917.7|30966.4|30926.4|30976.4|30936.4|30956.4|30916.4|37
1724917500000|2024-08-29 07:45:00|30967.7|30927.7|30983.7|30943.7|30983.7|30943.7|30956.4|30916.4|44
1724917800000|2024-08-29 07:50:00|30985.1|30945.1|30980.1|30940.1|30985.1|30945.1|30980.1|30940.1|5
1724918100000|2024-08-29 07:55:00|30983.7|30943.7|30963.7|30923.7|30985.1|30945.1|30945.1|30905.1|52
1724918400000|2024-08-29 08:00:00|30965.1|30925.1|30925.1|30885.1|30965.1|30925.1|30925.1|30885.1|52
1724918700000|2024-08-29 08:05:00|30926.4|30886.4|30936.4|30896.4|30945.1|30905.1|30925.1|30885.1|33
1724919000000|2024-08-29 08:10:00|30940.1|30900.1|30926.4|30886.4|30941.4|30901.4|30926.4|30886.4|125
1724919300000|2024-08-29 08:15:00|30930.1|30890.1|30936.4|30896.4|30937.7|30897.7|30916.4|30876.4|28
1724919600000|2024-08-29 08:20:00|30935.1|30895.1|30931.4|30891.4|30947.8|30907.8|30927.7|30887.7|13
1724919900000|2024-08-29 08:25:00|30932.8|30892.8|30947.8|30907.8|30957.8|30917.8|30932.8|30892.8|28
1724920200000|2024-08-29 08:30:00|30946.4|30906.4|30937.8|30897.8|30946.4|30906.4|30917.8|30877.8|16
1724920500000|2024-08-29 08:35:00|30936.4|30896.4|30987.8|30947.8|30989.1|30949.1|30936.4|30896.4|41
1724920800000|2024-08-29 08:40:00|30986.4|30946.4|30976.4|30936.4|30987.8|30947.8|30966.4|30926.4|14
1724921100000|2024-08-29 08:45:00|30977.8|30937.8|30967.8|30927.8|30977.8|30937.8|30966.4|30926.4|1
1724921400000|2024-08-29 08:50:00|30966.4|30926.4|30942.8|30902.8|30967.8|30927.8|30937.8|30897.8|62
1724921700000|2024-08-29 08:55:00|30946.4|30906.4|30947.8|30907.8|30956.4|30916.4|30942.8|30902.8|37
1724922000000|2024-08-29 09:00:00|30952.8|30912.8|30957.8|30917.8|30967.8|30927.8|30947.8|30907.8|204
1724922300000|2024-08-29 09:05:00|30949.1|30909.1|31007.8|30967.8|31007.8|30967.8|30949.1|30909.1|43
1724922600000|2024-08-29 09:10:00|31006.4|30966.4|31027.8|30987.8|31041.4|31001.4|31002.8|30962.8|46
1724922900000|2024-08-29 09:15:00|31026.4|30986.4|31012.8|30972.8|31032.8|30992.8|31007.8|30967.8|33
1724923200000|2024-08-29 09:20:00|31009.1|30969.1|31051.4|31011.4|31067.8|31027.8|31007.8|30967.8|29
1724923500000|2024-08-29 09:25:00|31047.8|31007.8|31047.8|31007.8|31056.4|31016.4|31037.8|30997.8|21
1724923800000|2024-08-29 09:30:00|31046.4|31006.4|31036.4|30996.4|31047.8|31007.8|31027.8|30987.8|15
1724924100000|2024-08-29 09:35:00|31037.8|30997.8|31047.8|31007.8|31066.4|31026.4|31036.4|30996.4|47
1724924400000|2024-08-29 09:40:00|31046.4|31006.4|31056.5|31016.5|31066.5|31026.5|31046.4|31006.4|13
1724924700000|2024-08-29 09:45:00|31051.5|31011.5|31046.5|31006.5|31056.5|31016.5|31046.5|31006.5|36
1724925000000|2024-08-29 09:50:00|31047.8|31007.8|31056.5|31016.5|31067.8|31027.8|31046.5|31006.5|35
1724925300000|2024-08-29 09:55:00|31065.1|31025.1|31056.5|31016.5|31065.1|31025.1|31046.5|31006.5|41
1724925600000|2024-08-29 10:00:00|31065.1|31025.1|31056.5|31016.5|31065.1|31025.1|31012.8|30972.8|98
1724925900000|2024-08-29 10:05:00|31055.1|31015.1|31065.1|31025.1|31073.8|31033.8|31055.1|31015.1|12
1724926200000|2024-08-29 10:10:00|31063.8|31023.8|31080.1|31040.1|31085.1|31045.1|31053.8|31013.8|56
1724926500000|2024-08-29 10:15:00|31078.8|31038.8|31060.1|31020.1|31078.8|31038.8|31060.1|31020.1|68
1724926800000|2024-08-29 10:20:00|31053.8|31013.8|31046.5|31006.5|31060.1|31020.1|31033.8|30993.8|144
1724927100000|2024-08-29 10:25:00|31045.1|31005.1|31093.8|31053.8|31103.8|31063.8|31043.8|31003.8|48
1724927400000|2024-08-29 10:30:00|31083.8|31043.8|31090.1|31050.1|31090.1|31050.1|31075.1|31035.1|19
1724927700000|2024-08-29 10:35:00|31093.8|31053.8|31093.8|31053.8|31093.8|31053.8|31073.8|31033.8|59
1724928000000|2024-08-29 10:40:00|31091.1|31051.1|31093.8|31053.8|31093.8|31053.8|31083.8|31043.8|23
1724928300000|2024-08-29 10:45:00|31095.1|31055.1|31123.8|31083.8|31123.8|31083.8|31093.8|31053.8|90
1724928600000|2024-08-29 10:50:00|31133.8|31093.8|31083.8|31043.8|31133.8|31093.8|31083.8|31043.8|60
1724928900000|2024-08-29 10:55:00|31085.1|31045.1|31125.1|31085.1|31128.8|31088.8|31085.1|31045.1|45
1724929200000|2024-08-29 11:00:00|31123.8|31083.8|31125.1|31085.1|31135.1|31095.1|31113.8|31073.8|22
1724929500000|2024-08-29 11:05:00|31132.5|31092.5|31133.8|31093.8|31153.8|31113.8|31125.1|31085.1|105
1724929800000|2024-08-29 11:10:00|31135.1|31095.1|31133.8|31093.8|31135.1|31095.1|31095.1|31055.1|61
1724930100000|2024-08-29 11:15:00|31138.8|31098.8|31143.8|31103.8|31145.2|31105.2|31125.1|31085.1|15
1724930400000|2024-08-29 11:20:00|31158.8|31118.8|31138.8|31098.8|31158.8|31118.8|31133.8|31093.8|49
1724930700000|2024-08-29 11:25:00|31133.8|31093.8|31143.8|31103.8|31163.8|31123.8|31133.8|31093.8|19
1724931000000|2024-08-29 11:30:00|31140.2|31100.2|31133.8|31093.8|31140.2|31100.2|31125.2|31085.2|27
1724931300000|2024-08-29 11:35:00|31135.2|31095.2|31133.8|31093.8|31163.8|31123.8|31125.2|31085.2|21
1724931600000|2024-08-29 11:40:00|31128.8|31088.8|31100.2|31060.2|31133.8|31093.8|31100.2|31060.2|89
1724931900000|2024-08-29 11:45:00|31103.8|31063.8|31138.8|31098.8|31143.8|31103.8|31100.2|31060.2|23
1724932200000|2024-08-29 11:50:00|31133.8|31093.8|31103.8|31063.8|31140.2|31100.2|31098.8|31058.8|40
1724932500000|2024-08-29 11:55:00|31105.2|31065.2|31133.8|31093.8|31138.8|31098.8|31096.5|31056.5|30
1724932800000|2024-08-29 12:00:00|31128.8|31088.8|31143.8|31103.8|31143.8|31103.8|31123.8|31083.8|42
1724933100000|2024-08-29 12:05:00|31138.8|31098.8|31163.8|31123.8|31165.2|31125.2|31105.2|31065.2|183
1724933400000|2024-08-29 12:10:00|31165.2|31125.2|31143.8|31103.8|31173.8|31133.8|31136.5|31096.5|71
1724933700000|2024-08-29 12:15:00|31136.5|31096.5|31153.8|31113.8|31178.8|31138.8|31135.2|31095.2|106
1724934000000|2024-08-29 12:20:00|31173.8|31133.8|31188.8|31148.8|31207.5|31167.5|31166.5|31126.5|152
1724934300000|2024-08-29 12:25:00|31193.8|31153.8|31200.2|31160.2|31205.2|31165.2|31173.8|31133.8|33
1724934600000|2024-08-29 12:30:00|31210.2|31170.2|31183.8|31143.8|31228.8|31188.8|31178.8|31138.8|197
1724934900000|2024-08-29 12:35:00|31188.8|31148.8|31183.8|31143.8|31188.8|31148.8|31163.8|31123.8|50
1724935200000|2024-08-29 12:40:00|31185.2|31145.2|31206.2|31166.2|31222.5|31182.5|31185.2|31145.2|82
1724938200000|2024-08-29 13:30:00|31211.2|31171.2|31289.8|31249.8|31338.5|31298.5|31127.5|31087.5|1926
1724938500000|2024-08-29 13:35:00|31288.5|31248.5|31383.1|31343.1|31423.1|31383.1|31248.5|31208.5|1294
1724938800000|2024-08-29 13:40:00|31375.8|31335.8|31248.5|31208.5|31375.8|31335.8|31227.1|31187.1|1220
1724939100000|2024-08-29 13:45:00|31252.1|31212.1|31218.5|31178.5|31325.8|31285.8|31218.5|31178.5|760
1724939400000|2024-08-29 13:50:00|31228.5|31188.5|31305.8|31265.8|31325.8|31285.8|31228.5|31188.5|736
1724939700000|2024-08-29 13:55:00|31297.1|31257.1|31225.8|31185.8|31297.1|31257.1|31215.8|31175.8|450
1724940000000|2024-08-29 14:00:00|31227.1|31187.1|31238.5|31198.5|31247.1|31207.1|31208.5|31168.5|572
1724940300000|2024-08-29 14:05:00|31237.1|31197.1|31244.4|31204.4|31275.8|31235.8|31225.8|31185.8|318
1724940600000|2024-08-29 14:10:00|31245.8|31205.8|31230.4|31190.4|31286.7|31246.7|31221.7|31181.7|776
1724940900000|2024-08-29 14:15:00|31233.1|31193.1|31327.7|31287.7|31337.7|31297.7|31233.1|31193.1|1109
1724941200000|2024-08-29 14:20:00|31329|31289|31337.7|31297.7|31347.7|31307.7|31294|31254|272
1724941500000|2024-08-29 14:25:00|31329.1|31289.1|31270.4|31230.4|31329.1|31289.1|31246.7|31206.7|399
1724941800000|2024-08-29 14:30:00|31274.1|31234.1|31216.7|31176.7|31274.1|31234.1|31206.7|31166.7|302
1724942100000|2024-08-29 14:35:00|31213.1|31173.1|31207.7|31167.7|31257.7|31217.7|31160.4|31120.4|575
1724942400000|2024-08-29 14:40:00|31217.7|31177.7|31305|31265|31335|31295|31217.7|31177.7|770
1724942700000|2024-08-29 14:45:00|31295|31255|31260|31220|31315|31275|31227.7|31187.7|1043
1724943000000|2024-08-29 14:50:00|31255|31215|31199.1|31159.1|31255|31215|31192.7|31152.7|1394
1724943300000|2024-08-29 14:55:00|31197.7|31157.7|31159.1|31119.1|31246.4|31206.4|31157.7|31117.7|548
1724943600000|2024-08-29 15:00:00|31160.4|31120.4|31013.1|30973.1|31160.4|31120.4|31011.8|30971.8|853
1724943900000|2024-08-29 15:05:00|31011.8|30971.8|31063.1|31023.1|31110.4|31070.4|31011.8|30971.8|486
1724944200000|2024-08-29 15:10:00|31066.8|31026.8|31001.8|30961.8|31066.8|31026.8|30983.1|30943.1|378
1724944500000|2024-08-29 15:15:00|31003.1|30963.1|31067.7|31027.7|31117.7|31077.7|31001.8|30961.8|624
1724944800000|2024-08-29 15:20:00|31069.1|31029.1|31034.1|30994.1|31070.4|31030.4|31019.1|30979.1|211
1724945100000|2024-08-29 15:25:00|31029.1|30989.1|31077.7|31037.7|31080.4|31040.4|31019.1|30979.1|583
1724945400000|2024-08-29 15:30:00|31069.1|31029.1|31145|31105|31157.7|31117.7|31069.1|31029.1|431
1724945700000|2024-08-29 15:35:00|31147.7|31107.7|31107.7|31067.7|31155|31115|31105|31065|460
1724946000000|2024-08-29 15:40:00|31109.1|31069.1|31060.4|31020.4|31117.7|31077.7|31050.4|31010.4|823
1724946300000|2024-08-29 15:45:00|31067.7|31027.7|31079.1|31039.1|31107.7|31067.7|31049.1|31009.1|161
1724946600000|2024-08-29 15:50:00|31080.4|31040.4|31107.7|31067.7|31140.4|31100.4|31070.4|31030.4|184
1724946900000|2024-08-29 15:55:00|31109.1|31069.1|31130.4|31090.4|31167.7|31127.7|31100.4|31060.4|221
1724947200000|2024-08-29 16:00:00|31129.1|31089.1|31070.4|31030.4|31130.4|31090.4|31050.4|31010.4|256
1724947500000|2024-08-29 16:05:00|31074.1|31034.1|31167.7|31127.7|31170.4|31130.4|31074.1|31034.1|458
1724947800000|2024-08-29 16:10:00|31157.7|31117.7|31099.1|31059.1|31157.7|31117.7|31074.1|31034.1|407
1724948100000|2024-08-29 16:15:00|31102.7|31062.7|31157.7|31117.7|31167.7|31127.7|31099.1|31059.1|390
1724948400000|2024-08-29 16:20:00|31152.7|31112.7|31177.7|31137.7|31199.1|31159.1|31149.1|31109.1|348
1724948700000|2024-08-29 16:25:00|31179.1|31139.1|31199.1|31159.1|31209.1|31169.1|31167.7|31127.7|113
1724949000000|2024-08-29 16:30:00|31197.7|31157.7|31113.1|31073.1|31197.7|31157.7|31105.4|31065.4|682
1724949300000|2024-08-29 16:35:00|31116.8|31076.8|31083.1|31043.1|31121.8|31081.8|31054.5|31014.5|426
1724949600000|2024-08-29 16:40:00|31079.5|31039.5|31103.1|31063.1|31103.1|31063.1|31049.5|31009.5|552
1724949900000|2024-08-29 16:45:00|31111.8|31071.8|31111.8|31071.8|31131.8|31091.8|31094.5|31054.5|235
1724950200000|2024-08-29 16:50:00|31110.4|31070.4|31120.4|31080.4|31140.4|31100.4|31093.1|31053.1|229
1724950500000|2024-08-29 16:55:00|31113.1|31073.1|31089.5|31049.5|31113.1|31073.1|31064.5|31024.5|498
1724950800000|2024-08-29 17:00:00|31093.1|31053.1|31093.1|31053.1|31113.1|31073.1|31053.1|31013.1|400
1724951100000|2024-08-29 17:05:00|31084.5|31044.5|31093.1|31053.1|31103.1|31063.1|31065.8|31025.8|294
1724951400000|2024-08-29 17:10:00|31094.5|31054.5|31143.1|31103.1|31163.1|31123.1|31094.5|31054.5|109
1724951700000|2024-08-29 17:15:00|31144.5|31104.5|31153.1|31113.1|31163.1|31123.1|31133.1|31093.1|716
1724952000000|2024-08-29 17:20:00|31148.1|31108.1|31153.1|31113.1|31173.1|31133.1|31134.5|31094.5|132
1724952300000|2024-08-29 17:25:00|31143.1|31103.1|31143.1|31103.1|31143.1|31103.1|31123.1|31083.1|338
1724952600000|2024-08-29 17:30:00|31144.5|31104.5|31133.1|31093.1|31153.1|31113.1|31133.1|31093.1|470
1724952900000|2024-08-29 17:35:00|31139.5|31099.5|31135.8|31095.8|31164.5|31124.5|31133.1|31093.1|337
1724953200000|2024-08-29 17:40:00|31143.1|31103.1|31104.5|31064.5|31144.5|31104.5|31075.8|31035.8|315
1724953500000|2024-08-29 17:45:00|31105.8|31065.8|31085.8|31045.8|31123.1|31083.1|31079.5|31039.5|217
1724953800000|2024-08-29 17:50:00|31083.1|31043.1|31082.2|31042.2|31123.1|31083.1|31068.5|31028.5|474
1724954100000|2024-08-29 17:55:00|31085.8|31045.8|31033.1|30993.1|31087.2|31047.2|31030.8|30990.8|662
1724954400000|2024-08-29 18:00:00|31034.5|30994.5|31123.1|31083.1|31124.5|31084.5|31025.8|30985.8|863
1724954700000|2024-08-29 18:05:00|31119.5|31079.5|31039.9|30999.9|31133.1|31093.1|31039.9|30999.9|1572
1724955000000|2024-08-29 18:10:00|31041.3|31001.3|31142.2|31102.2|31142.2|31102.2|31034.9|30994.9|1589
1724955300000|2024-08-29 18:15:00|31138.6|31098.6|31078.6|31038.6|31138.6|31098.6|31078.6|31038.6|1485
1724976000000|2024-08-30 00:00:00|31090.9|31050.9|31165.9|31125.9|31165.9|31125.9|31090.9|31050.9|91
1724976300000|2024-08-30 00:05:00|31155.9|31115.9|31152.3|31112.3|31157.3|31117.3|31128.7|31088.7|81
1724976600000|2024-08-30 00:10:00|31148.7|31108.7|31098.7|31058.7|31152.3|31112.3|31098.7|31058.7|67
1724976900000|2024-08-30 00:15:00|31102.3|31062.3|31098.7|31058.7|31108.7|31068.7|31083.7|31043.7|126
1724977200000|2024-08-30 00:20:00|31103.7|31063.7|31122.3|31082.3|31128.7|31088.7|31098.7|31058.7|14
1724977500000|2024-08-30 00:25:00|31118.7|31078.7|31123.7|31083.7|31128.7|31088.7|31118.7|31078.7|7
1724977800000|2024-08-30 00:30:00|31127.3|31087.3|31148.7|31108.7|31148.7|31108.7|31118.7|31078.7|24
1724978100000|2024-08-30 00:35:00|31143.7|31103.7|31148.7|31108.7|31148.7|31108.7|31138.7|31098.7|16
1724978400000|2024-08-30 00:40:00|31152.3|31112.3|31133.7|31093.7|31152.3|31112.3|31133.7|31093.7|3
1724978700000|2024-08-30 00:45:00|31132.3|31092.3|31107.3|31067.3|31132.3|31092.3|31107.3|31067.3|8
1724979000000|2024-08-30 00:50:00|31108.7|31068.7|31102.3|31062.3|31112.3|31072.3|31088.7|31048.7|32
1724979300000|2024-08-30 00:55:00|31098.7|31058.7|31097.3|31057.3|31123.7|31083.7|31095.9|31055.9|268
1724979600000|2024-08-30 01:00:00|31088.7|31048.7|31095.9|31055.9|31120.9|31080.9|31082.3|31042.3|20
1724979900000|2024-08-30 01:05:00|31092.3|31052.3|31115.9|31075.9|31132.3|31092.3|31082.3|31042.3|19
1724980200000|2024-08-30 01:10:00|31117.3|31077.3|31127.3|31087.3|31142.3|31102.3|31117.3|31077.3|18
1724980500000|2024-08-30 01:15:00|31130.9|31090.9|31205.9|31165.9|31205.9|31165.9|31125.9|31085.9|30
1724980800000|2024-08-30 01:20:00|31204.6|31164.6|31225.9|31185.9|31225.9|31185.9|31194.6|31154.6|49
1724981100000|2024-08-30 01:25:00|31215.9|31175.9|31225.9|31185.9|31237.3|31197.3|31215.9|31175.9|34
1724981400000|2024-08-30 01:30:00|31218.7|31178.7|31217.3|31177.3|31228.7|31188.7|31212.3|31172.3|32
1724981700000|2024-08-30 01:35:00|31215.9|31175.9|31257.3|31217.3|31257.3|31217.3|31207.3|31167.3|24
1724982000000|2024-08-30 01:40:00|31258.7|31218.7|31245.9|31205.9|31262.3|31222.3|31245.9|31205.9|28
1724982300000|2024-08-30 01:45:00|31247.3|31207.3|31260.9|31220.9|31262.3|31222.3|31240.9|31200.9|25
1724982600000|2024-08-30 01:50:00|31255.9|31215.9|31226|31186|31255.9|31215.9|31217.3|31177.3|34
1724982900000|2024-08-30 01:55:00|31222.3|31182.3|31226|31186|31226|31186|31198.7|31158.7|18
1724983200000|2024-08-30 02:00:00|31222.3|31182.3|31219.6|31179.6|31241|31201|31219.6|31179.6|40
1724983500000|2024-08-30 02:05:00|31216|31176|31246|31206|31256|31216|31214.6|31174.6|17
1724983800000|2024-08-30 02:10:00|31244.6|31204.6|31259.6|31219.6|31261|31221|31236|31196|75
1724984100000|2024-08-30 02:15:00|31256|31216|31268.2|31228.2|31271|31231|31256|31216|30
1724984400000|2024-08-30 02:20:00|31269.6|31229.6|31239.6|31199.6|31269.6|31229.6|31234.6|31194.6|19
1724984700000|2024-08-30 02:25:00|31236|31196|31246|31206|31253.2|31213.2|31236|31196|22
1724985000000|2024-08-30 02:30:00|31249.6|31209.6|31229.6|31189.6|31249.6|31209.6|31224.6|31184.6|15
1724985300000|2024-08-30 02:35:00|31236|31196|31251|31211|31259.6|31219.6|31236|31196|12
1724985600000|2024-08-30 02:40:00|31254.6|31214.6|31272.3|31232.3|31272.3|31232.3|31241|31201|25
1724985900000|2024-08-30 02:45:00|31271|31231|31306|31266|31306|31266|31271|31231|22
1724986200000|2024-08-30 02:50:00|31307.3|31267.3|31312.3|31272.3|31312.3|31272.3|31301|31261|47
1724986500000|2024-08-30 02:55:00|31316|31276|31341|31301|31341|31301|31306|31266|32
1724986800000|2024-08-30 03:00:00|31336|31296|31369.6|31329.6|31371|31331|31326|31286|42
1724987100000|2024-08-30 03:05:00|31366|31326|31369.6|31329.6|31376|31336|31346|31306|37
1724987400000|2024-08-30 03:10:00|31366|31326|31359.6|31319.6|31373.2|31333.2|31353.2|31313.2|28
1724987700000|2024-08-30 03:15:00|31356|31316|31376|31336|31376|31336|31356|31316|22
1724988000000|2024-08-30 03:20:00|31374.6|31334.6|31386|31346|31386|31346|31364.6|31324.6|39
1724988300000|2024-08-30 03:25:00|31384.6|31344.6|31383.2|31343.2|31386|31346|31374.6|31334.6|8
1724988600000|2024-08-30 03:30:00|31384.6|31344.6|31369.6|31329.6|31384.6|31344.6|31356|31316|3
1724988900000|2024-08-30 03:35:00|31364.6|31324.6|31369.6|31329.6|31379.6|31339.6|31364.6|31324.6|12
1724989200000|2024-08-30 03:40:00|31373.2|31333.2|31371|31331|31374.6|31334.6|31346|31306|21
1724989500000|2024-08-30 03:45:00|31369.6|31329.6|31361|31321|31369.6|31329.6|31356|31316|8
1724989800000|2024-08-30 03:50:00|31359.6|31319.6|31369.6|31329.6|31369.6|31329.6|31359.6|31319.6|8
1724990100000|2024-08-30 03:55:00|31373.2|31333.2|31359.6|31319.6|31374.6|31334.6|31356|31316|11
1724990400000|2024-08-30 04:00:00|31356|31316|31356|31316|31364.6|31324.6|31344.6|31304.6|17
1724990700000|2024-08-30 04:05:00|31349.6|31309.6|31349.6|31309.6|31351|31311|31339.6|31299.6|25
1724991000000|2024-08-30 04:10:00|31346|31306|31349.6|31309.6|31354.6|31314.6|31346|31306|3
1724991300000|2024-08-30 04:15:00|31346|31306|31353.2|31313.2|31353.2|31313.2|31344.6|31304.6|4
1724991600000|2024-08-30 04:20:00|31349.6|31309.6|31349.6|31309.6|31349.6|31309.6|31346|31306|7
1724991900000|2024-08-30 04:25:00|31353.2|31313.2|31359.6|31319.6|31359.6|31319.6|31353.2|31313.2|9
1724992200000|2024-08-30 04:30:00|31356|31316|31349.6|31309.6|31361|31321|31346|31306|8
1724992500000|2024-08-30 04:35:00|31346|31306|31364.6|31324.6|31366|31326|31346|31306|7
1724992800000|2024-08-30 04:40:00|31363.2|31323.2|31357.4|31317.4|31364.6|31324.6|31346|31306|82
1724993100000|2024-08-30 04:45:00|31356|31316|31361|31321|31366|31326|31352.4|31312.4|7
1724993400000|2024-08-30 04:50:00|31362.4|31322.4|31367.4|31327.4|31371|31331|31356|31316|9
1724993700000|2024-08-30 04:55:00|31366|31326|31372.4|31332.4|31376|31336|31361|31321|45
1724994000000|2024-08-30 05:00:00|31371|31331|31376|31336|31376|31336|31367.4|31327.4|13
1724994300000|2024-08-30 05:05:00|31377.4|31337.4|31386|31346|31388.7|31348.7|31376|31336|27
1724994600000|2024-08-30 05:10:00|31387.4|31347.4|31387.4|31347.4|31387.4|31347.4|31386|31346|30
1724994900000|2024-08-30 05:15:00|31386|31346|31382.4|31342.4|31387.4|31347.4|31376|31336|26
1724995200000|2024-08-30 05:20:00|31386|31346|31402.4|31362.4|31402.4|31362.4|31386|31346|18
1724995500000|2024-08-30 05:25:00|31406|31366|31422.4|31382.4|31422.4|31382.4|31406|31366|17
1724995800000|2024-08-30 05:30:00|31426|31386|31426|31386|31426|31386|31417.4|31377.4|49
1724996100000|2024-08-30 05:35:00|||||||||10
1724996400000|2024-08-30 05:40:00|31422.4|31382.4|31421|31381|31426|31386|31416|31376|18
1724996700000|2024-08-30 05:45:00|31426|31386|31422.4|31382.4|31426|31386|31417.4|31377.4|27
1724997000000|2024-08-30 05:50:00|31421|31381|31426|31386|31426|31386|31421|31381|6
1724997300000|2024-08-30 05:55:00|31422.4|31382.4|31422.4|31382.4|31427.4|31387.4|31418.8|31378.8|21
1724997600000|2024-08-30 06:00:00|31426|31386|31422.4|31382.4|31428.8|31388.8|31417.4|31377.4|14
1724997900000|2024-08-30 06:05:00|31426|31386|31402.4|31362.4|31426|31386|31396|31356|20
1724998200000|2024-08-30 06:10:00|31406|31366|31396|31356|31406|31366|31376|31336|13
1724998500000|2024-08-30 06:15:00|31391|31351|31396|31356|31401|31361|31386|31346|36
1724998800000|2024-08-30 06:20:00|31391|31351|31381|31341|31391|31351|31366|31326|20
1724999100000|2024-08-30 06:25:00|31386|31346|31397.4|31357.4|31397.4|31357.4|31371|31331|18
1724999400000|2024-08-30 06:30:00|31401|31361|31367.4|31327.4|31406|31366|31362.4|31322.4|53
1724999700000|2024-08-30 06:35:00|31362.4|31322.4|31371|31331|31372.4|31332.4|31347.4|31307.4|39
1725000000000|2024-08-30 06:40:00|31376|31336|31386|31346|31391|31351|31371|31331|20
1725000300000|2024-08-30 06:45:00|31387.4|31347.4|31396|31356|31402.4|31362.4|31376|31336|37
1725000600000|2024-08-30 06:50:00|31392.4|31352.4|31371|31331|31396|31356|31366|31326|24
1725000900000|2024-08-30 06:55:00|31367.4|31327.4|31396|31356|31396|31356|31366|31326|27
1725001200000|2024-08-30 07:00:00|31391|31351|31371|31331|31396|31356|31366|31326|38
1725001500000|2024-08-30 07:05:00|31376|31336|31381|31341|31386|31346|31366|31326|17
1725001800000|2024-08-30 07:10:00|31376|31336|31386|31346|31386|31346|31366|31326|18
1725002100000|2024-08-30 07:15:00|31387.4|31347.4|31406|31366|31406|31366|31387.4|31347.4|11
1725002400000|2024-08-30 07:20:00|31412.4|31372.4|31391|31351|31412.4|31372.4|31391|31351|16
1725002700000|2024-08-30 07:25:00|31386|31346|31416|31376|31416|31376|31386|31346|76
1725003000000|2024-08-30 07:30:00|31407.4|31367.4|31381|31341|31407.4|31367.4|31347.4|31307.4|138
1725003300000|2024-08-30 07:35:00|31377.4|31337.4|31367.4|31327.4|31378.8|31338.8|31356|31316|21
1725003600000|2024-08-30 07:40:00|31363.8|31323.8|31382.4|31342.4|31382.4|31342.4|31362.4|31322.4|27
1725003900000|2024-08-30 07:45:00|31381|31341|31392.4|31352.4|31396|31356|31367.4|31327.4|17
1725004200000|2024-08-30 07:50:00|31391|31351|31366|31326|31397.4|31357.4|31366|31326|36
1725004500000|2024-08-30 07:55:00|31358.8|31318.8|31376|31336|31382.4|31342.4|31358.8|31318.8|10
1725004800000|2024-08-30 08:00:00|31372.4|31332.4|31352.4|31312.4|31372.4|31332.4|31336|31296|32
1725005100000|2024-08-30 08:05:00|31356|31316|31356|31316|31361|31321|31346|31306|15
1725005400000|2024-08-30 08:10:00|31357.4|31317.4|31317.4|31277.4|31357.4|31317.4|31308.8|31268.8|31
1725005700000|2024-08-30 08:15:00|31318.8|31278.8|31333.8|31293.8|31333.8|31293.8|31306|31266|53
1725006000000|2024-08-30 08:20:00|31332.4|31292.4|31336|31296|31342.4|31302.4|31327.4|31287.4|8
1725006300000|2024-08-30 08:25:00|31337.4|31297.4|31328.8|31288.8|31337.4|31297.4|31326|31286|7
1725006600000|2024-08-30 08:30:00|31327.4|31287.4|31288.8|31248.8|31327.4|31287.4|31278.8|31238.8|66
1725006900000|2024-08-30 08:35:00|31292.4|31252.4|31278.8|31238.8|31297.4|31257.4|31273.8|31233.8|47
1725007200000|2024-08-30 08:40:00|31282.4|31242.4|31272.4|31232.4|31288.8|31248.8|31272.4|31232.4|6
1725007500000|2024-08-30 08:45:00|31273.8|31233.8|31248.8|31208.8|31277.4|31237.4|31243.8|31203.8|84
1725007800000|2024-08-30 08:50:00|31247.4|31207.4|31262.4|31222.4|31267.4|31227.4|31217.4|31177.4|37
1725008100000|2024-08-30 08:55:00|31258.8|31218.8|31252.4|31212.4|31263.8|31223.8|31247.4|31207.4|9
1725008400000|2024-08-30 09:00:00|31257.4|31217.4|31258.8|31218.8|31267.4|31227.4|31252.4|31212.4|18
1725008700000|2024-08-30 09:05:00|31257.4|31217.4|31248.8|31208.8|31268.8|31228.8|31237.4|31197.4|62
1725009000000|2024-08-30 09:10:00|31248.8|31208.8|31248.8|31208.8|31253.8|31213.8|31248.8|31208.8|2
1725009300000|2024-08-30 09:15:00|31247.4|31207.4|31252.4|31212.4|31252.4|31212.4|31228.8|31188.8|30
1725009600000|2024-08-30 09:20:00|31253.8|31213.8|31247.4|31207.4|31267.4|31227.4|31247.4|31207.4|12
1725009900000|2024-08-30 09:25:00|31246.1|31206.1|31257.4|31217.4|31258.8|31218.8|31246.1|31206.1|10
1725010200000|2024-08-30 09:30:00|31243.8|31203.8|31262.4|31222.4|31263.8|31223.8|31242.4|31202.4|10
1725010500000|2024-08-30 09:35:00|31258.8|31218.8|31242.4|31202.4|31267.4|31227.4|31242.4|31202.4|5
1725010800000|2024-08-30 09:40:00|31247.4|31207.4|31281.1|31241.1|31286.1|31246.1|31238.8|31198.8|130
1725011100000|2024-08-30 09:45:00|31284.7|31244.7|31271.1|31231.1|31294.7|31254.7|31266.1|31226.1|174
1725011400000|2024-08-30 09:50:00|31266.1|31226.1|31277.4|31237.4|31294.7|31254.7|31266.1|31226.1|5
1725011700000|2024-08-30 09:55:00|31286.1|31246.1|31276.1|31236.1|31286.1|31246.1|31266.1|31226.1|46
1725012000000|2024-08-30 10:00:00|31277.4|31237.4|31291.1|31251.1|31296.1|31256.1|31271.1|31231.1|25
1725012300000|2024-08-30 10:05:00|31292.4|31252.4|31271.1|31231.1|31296.1|31256.1|31266.1|31226.1|34
1725012600000|2024-08-30 10:10:00|31276.1|31236.1|31266.1|31226.1|31276.1|31236.1|31256.1|31216.1|10
1725012900000|2024-08-30 10:15:00|31267.4|31227.4|31276.1|31236.1|31277.4|31237.4|31266.1|31226.1|11
1725013200000|2024-08-30 10:20:00|31277.4|31237.4|31282.5|31242.5|31287.5|31247.5|31276.1|31236.1|4
1725013500000|2024-08-30 10:25:00|31278.8|31238.8|31277.5|31237.5|31287.5|31247.5|31276.1|31236.1|31
1725013800000|2024-08-30 10:30:00|31286.1|31246.1|31272.5|31232.5|31296.1|31256.1|31272.5|31232.5|24
1725014100000|2024-08-30 10:35:00|31268.8|31228.8|31248.8|31208.8|31268.8|31228.8|31240.2|31200.2|32
1725014400000|2024-08-30 10:40:00|31253.8|31213.8|31252.5|31212.5|31267.5|31227.5|31247.5|31207.5|36
1725014700000|2024-08-30 10:45:00|31247.5|31207.5|31288.8|31248.8|31292.5|31252.5|31247.5|31207.5|38
1725015000000|2024-08-30 10:50:00|31287.5|31247.5|31283.8|31243.8|31297.5|31257.5|31278.8|31238.8|8
1725015300000|2024-08-30 10:55:00|31282.5|31242.5|31282.5|31242.5|31296.1|31256.1|31277.5|31237.5|32
1725015600000|2024-08-30 11:00:00|31286.1|31246.1|31288.8|31248.8|31288.8|31248.8|31278.8|31238.8|14
1725015900000|2024-08-30 11:05:00|31298.8|31258.8|31312.5|31272.5|31328.8|31288.8|31298.8|31258.8|62
1725016200000|2024-08-30 11:10:00|31313.8|31273.8|31317.5|31277.5|31317.5|31277.5|31296.1|31256.1|27
1725016500000|2024-08-30 11:15:00|31316.1|31276.1|31317.5|31277.5|31326.1|31286.1|31306.1|31266.1|20
1725016800000|2024-08-30 11:20:00|31331.1|31291.1|31277.5|31237.5|31332.5|31292.5|31276.1|31236.1|99
1725017100000|2024-08-30 11:25:00|31247.5|31207.5|31267.5|31227.5|31267.5|31227.5|31237.5|31197.5|116
1725017400000|2024-08-30 11:30:00|31268.9|31228.9|31268.9|31228.9|31277.5|31237.5|31262.5|31222.5|4
1725017700000|2024-08-30 11:35:00|31267.5|31227.5|31256.1|31216.1|31268.9|31228.9|31248.9|31208.9|5
1725018000000|2024-08-30 11:40:00|31257.5|31217.5|31276.1|31236.1|31287.5|31247.5|31257.5|31217.5|12
1725018300000|2024-08-30 11:45:00|31282.5|31242.5|31306.1|31266.1|31311.1|31271.1|31272.5|31232.5|22
1725018600000|2024-08-30 11:50:00|31301.1|31261.1|31307.5|31267.5|31307.5|31267.5|31297.5|31257.5|15
1725018900000|2024-08-30 11:55:00|31306.1|31266.1|31292.5|31252.5|31306.1|31266.1|31267.5|31227.5|27
1725019200000|2024-08-30 12:00:00|31291.1|31251.1|31322.5|31282.5|31322.5|31282.5|31291.1|31251.1|56
1725019500000|2024-08-30 12:05:00|31326.1|31286.1|31321.1|31281.1|31332.5|31292.5|31306.1|31266.1|38
1725019800000|2024-08-30 12:10:00|31322.5|31282.5|31351.1|31311.1|31366.1|31326.1|31321.1|31281.1|153
1725020100000|2024-08-30 12:15:00|31347.5|31307.5|31327.5|31287.5|31351.1|31311.1|31318.9|31278.9|30
1725020400000|2024-08-30 12:20:00|31326.1|31286.1|31307.5|31267.5|31326.1|31286.1|31288.9|31248.9|27
1725020700000|2024-08-30 12:25:00|31312.5|31272.5|31361.1|31321.1|31367.5|31327.5|31307.5|31267.5|48
1725021000000|2024-08-30 12:30:00|31367.5|31327.5|31394.7|31354.7|31406.1|31366.1|31367.5|31327.5|139
1725021300000|2024-08-30 12:35:00|31393.3|31353.3|31421.1|31381.1|31448.3|31408.3|31384.7|31344.7|268
1725021600000|2024-08-30 12:40:00|31419.7|31379.7|31441.1|31401.1|31446.1|31406.1|31416.1|31376.1|127
1725024600000|2024-08-30 13:30:00|31437.5|31397.5|31493.3|31453.3|31493.3|31453.3|31314.7|31274.7|2616
1725024900000|2024-08-30 13:35:00|31483.3|31443.3|31367.5|31327.5|31511.9|31471.9|31356.1|31316.1|1284
1725025200000|2024-08-30 13:40:00|31366.1|31326.1|31184.4|31144.4|31366.1|31326.1|31174.4|31134.4|1198
1725025500000|2024-08-30 13:45:00|31174.4|31134.4|31203.1|31163.1|31253.9|31213.9|31154.4|31114.4|1279
1725025800000|2024-08-30 13:50:00|31198.1|31158.1|31174.4|31134.4|31260.3|31220.3|31154.4|31114.4|970
1725026100000|2024-08-30 13:55:00|31173.1|31133.1|31211.7|31171.7|31218.9|31178.9|31163.1|31123.1|704
1725026400000|2024-08-30 14:00:00|31215.3|31175.3|31201.7|31161.7|31215.3|31175.3|31123.1|31083.1|662
1725026700000|2024-08-30 14:05:00|31198.1|31158.1|31243.1|31203.1|31253.1|31213.1|31161.7|31121.7|534
1725027000000|2024-08-30 14:10:00|31241.7|31201.7|31231.7|31191.7|31251.7|31211.7|31154.5|31114.5|388
1725027300000|2024-08-30 14:15:00|31233.1|31193.1|31218.1|31178.1|31251.7|31211.7|31198.1|31158.1|347
1725027600000|2024-08-30 14:20:00|31214.5|31174.5|31276.7|31236.7|31283.1|31243.1|31203.1|31163.1|356
1725027900000|2024-08-30 14:25:00|31273.1|31233.1|31271.7|31231.7|31293.1|31253.1|31221.7|31181.7|347
1725028200000|2024-08-30 14:30:00|31270.3|31230.3|31214.5|31174.5|31294.5|31254.5|31214.5|31174.5|469
1725028500000|2024-08-30 14:35:00|31204.5|31164.5|31160.9|31120.9|31205.9|31165.9|31144.5|31104.5|466
1725028800000|2024-08-30 14:40:00|31157.2|31117.2|31118.6|31078.6|31164.5|31124.5|31098.6|31058.6|441
1725029100000|2024-08-30 14:45:00|31117.2|31077.2|31080|31040|31133.6|31093.6|31080|31040|809
1725029400000|2024-08-30 14:50:00|31076.4|31036.4|31120|31080|31120|31080|31052.8|31012.8|519
1725029700000|2024-08-30 14:55:00|31110|31070|31097.3|31057.3|31120|31080|31070|31030|302
1725030000000|2024-08-30 15:00:00|31098.6|31058.6|31060|31020|31120|31080|31050|31010|691
1725030300000|2024-08-30 15:05:00|31067.3|31027.3|31041.4|31001.4|31080|31040|31012.8|30972.8|733
1725030600000|2024-08-30 15:10:00|31042.8|31002.8|31090|31050|31097.3|31057.3|31012.8|30972.8|449
1725030900000|2024-08-30 15:15:00|31097.3|31057.3|31080|31040|31098.7|31058.7|31037.3|30997.3|258
1725031200000|2024-08-30 15:20:00|31078.7|31038.7|31036.4|30996.4|31107.3|31067.3|31026.4|30986.4|350
1725031500000|2024-08-30 15:25:00|31040.1|31000.1|31060.1|31020.1|31060.1|31020.1|31010.1|30970.1|275
1725031800000|2024-08-30 15:30:00|31058.7|31018.7|31063.7|31023.7|31068.7|31028.7|31002.8|30962.8|290
1725032100000|2024-08-30 15:35:00|31067.3|31027.3|31077.3|31037.3|31090.1|31050.1|31057.3|31017.3|260
1725032400000|2024-08-30 15:40:00|31073.7|31033.7|31090.1|31050.1|31097.3|31057.3|31060.1|31020.1|171
1725032700000|2024-08-30 15:45:00|31093.7|31053.7|31098.7|31058.7|31112.3|31072.3|31063.7|31023.7|184
1725033000000|2024-08-30 15:50:00|31097.3|31057.3|31070.1|31030.1|31117.3|31077.3|31070.1|31030.1|100
1725033300000|2024-08-30 15:55:00|31068.7|31028.7|31100.9|31060.9|31107.3|31067.3|31067.3|31027.3|273
1725033600000|2024-08-30 16:00:00|31097.3|31057.3|31174.5|31134.5|31175.9|31135.9|31094.5|31054.5|344
1725033900000|2024-08-30 16:05:00|31169.5|31129.5|31184.5|31144.5|31194.5|31154.5|31140.9|31100.9|203
1725034200000|2024-08-30 16:10:00|31175.9|31135.9|31157.3|31117.3|31214.5|31174.5|31157.3|31117.3|196
1725034500000|2024-08-30 16:15:00|31147.3|31107.3|31164.5|31124.5|31174.5|31134.5|31135.9|31095.9|285
1725034800000|2024-08-30 16:20:00|31160.9|31120.9|31205.9|31165.9|31215.9|31175.9|31154.5|31114.5|182
1725035100000|2024-08-30 16:25:00|31204.5|31164.5|31224.5|31184.5|31224.5|31184.5|31184.5|31144.5|479
1725035400000|2024-08-30 16:30:00|31225.9|31185.9|31264.5|31224.5|31275.9|31235.9|31225.9|31185.9|435
1725035700000|2024-08-30 16:35:00|31257.3|31217.3|31314.5|31274.5|31319.5|31279.5|31255.9|31215.9|345
1725036000000|2024-08-30 16:40:00|31309.5|31269.5|31371.7|31331.7|31381.7|31341.7|31304.5|31264.5|732
1725036300000|2024-08-30 16:45:00|31373.1|31333.1|31331.7|31291.7|31381.7|31341.7|31331.7|31291.7|323
1725036600000|2024-08-30 16:50:00|31333.1|31293.1|31371.7|31331.7|31381.7|31341.7|31333.1|31293.1|338
1725036900000|2024-08-30 16:55:00|31381.7|31341.7|31438.9|31398.9|31461.7|31421.7|31371.7|31331.7|709
1725037200000|2024-08-30 17:00:00|31440.3|31400.3|31493.9|31453.9|31503.9|31463.9|31431.7|31391.7|426
1725037500000|2024-08-30 17:05:00|31490.3|31450.3|31498.9|31458.9|31538.9|31498.9|31488.9|31448.9|313
1725037800000|2024-08-30 17:10:00|31497.6|31457.6|31430.3|31390.3|31497.6|31457.6|31421.7|31381.7|380
1725038100000|2024-08-30 17:15:00|31429|31389|31507.6|31467.6|31516.2|31476.2|31415.3|31375.3|690
1725038400000|2024-08-30 17:20:00|31511.2|31471.2|31573.4|31533.4|31633.4|31593.4|31507.6|31467.6|957
1725038700000|2024-08-30 17:25:00|31580.6|31540.6|31524.8|31484.8|31612|31572|31501.2|31461.2|460
1725039000000|2024-08-30 17:30:00|31523.4|31483.4|31499.8|31459.8|31563.4|31523.4|31493.4|31453.4|278
1725039300000|2024-08-30 17:35:00|31503.4|31463.4|31492.6|31452.6|31553.4|31513.4|31489|31449|479
1725039600000|2024-08-30 17:40:00|31496.2|31456.2|31489|31449|31526.2|31486.2|31479|31439|387
1725039900000|2024-08-30 17:45:00|31479|31439|31449|31409|31489|31449|31444|31404|292
1725040200000|2024-08-30 17:50:00|31447.6|31407.6|31481.8|31441.8|31489|31449|31399.5|31359.5|1296
1725040500000|2024-08-30 17:55:00|31480.4|31440.4|31397.3|31357.3|31481.8|31441.8|31384.5|31344.5|523
1725040800000|2024-08-30 18:00:00|31404.5|31364.5|31454.5|31414.5|31464.5|31424.5|31364.5|31324.5|383
1725041100000|2024-08-30 18:05:00|31464.5|31424.5|31415.9|31375.9|31464.5|31424.5|31405.9|31365.9|447
1725041400000|2024-08-30 18:10:00|31419.6|31379.6|31337.3|31297.3|31437.3|31397.3|31327.3|31287.3|1774
1725041700000|2024-08-30 18:15:00|31328.7|31288.7|31302.3|31262.3|31337.3|31297.3|31273.7|31233.7|1032
1725321600000|2024-09-03 00:00:00|31328|31288|31227.5|31187.5|31328|31288|31211|31171|340
1725321900000|2024-09-03 00:05:00|31222.5|31182.5|31242.6|31202.6|31252.6|31212.6|31206|31166|105
1725322200000|2024-09-03 00:10:00|31241|31201|31267.6|31227.6|31272.6|31232.6|31231|31191|44
1725322500000|2024-09-03 00:15:00|31266|31226|31261|31221|31277.6|31237.6|31256|31216|27
1725322800000|2024-09-03 00:20:00|31266|31226|31212.6|31172.6|31266|31226|31212.6|31172.6|42
1725323100000|2024-09-03 00:25:00|31217.6|31177.6|31207.6|31167.6|31222.6|31182.6|31201|31161|47
1725323400000|2024-09-03 00:30:00|31206|31166|31191|31151|31212.6|31172.6|31191|31151|28
1725323700000|2024-09-03 00:35:00|31189.5|31149.5|31182.6|31142.6|31191|31151|31161|31121|63
1725324000000|2024-09-03 00:40:00|31172.6|31132.6|31167.6|31127.6|31187.6|31147.6|31162.6|31122.6|22
1725324300000|2024-09-03 00:45:00|31171|31131|31177.6|31137.6|31187.6|31147.6|31171|31131|22
1725324600000|2024-09-03 00:50:00|31179.1|31139.1|31172.6|31132.6|31181|31141|31162.6|31122.6|27
1725324900000|2024-09-03 00:55:00|31171|31131|31167.6|31127.6|31192.6|31152.6|31164.1|31124.1|19
1725325200000|2024-09-03 01:00:00|31172.6|31132.6|31152.6|31112.6|31172.6|31132.6|31127.6|31087.6|64
1725325500000|2024-09-03 01:05:00|31147.6|31107.6|31157.6|31117.6|31172.6|31132.6|31142.6|31102.6|39
1725325800000|2024-09-03 01:10:00|31162.6|31122.6|31142.6|31102.6|31162.6|31122.6|31131.1|31091.1|13
1725326100000|2024-09-03 01:15:00|31139.1|31099.1|31151.1|31111.1|31159.5|31119.5|31112.6|31072.6|35
1725326400000|2024-09-03 01:20:00|31147.6|31107.6|31137.6|31097.6|31162.6|31122.6|31137.6|31097.6|16
1725326700000|2024-09-03 01:25:00|31132.6|31092.6|31142.6|31102.6|31151.1|31111.1|31132.6|31092.6|9
1725327000000|2024-09-03 01:30:00|31147.6|31107.6|31146.1|31106.1|31162.6|31122.6|31142.6|31102.6|6
1725327300000|2024-09-03 01:35:00|31147.6|31107.6|31132.6|31092.6|31152.6|31112.6|31119.5|31079.5|8
1725327600000|2024-09-03 01:40:00|31131.1|31091.1|31127.6|31087.6|31132.6|31092.6|31112.6|31072.6|24
1725327900000|2024-09-03 01:45:00|31126.1|31086.1|31147.6|31107.6|31157.6|31117.6|31122.6|31082.6|13
1725328200000|2024-09-03 01:50:00|31151.1|31111.1|31132.6|31092.6|31152.6|31112.6|31122.6|31082.6|15
1725328500000|2024-09-03 01:55:00|31137.6|31097.6|31142.6|31102.6|31182.6|31142.6|31136.1|31096.1|122
1725328800000|2024-09-03 02:00:00|31137.6|31097.6|31172.6|31132.6|31172.6|31132.6|31137.6|31097.6|25
1725329100000|2024-09-03 02:05:00|31176.1|31136.1|31177.6|31137.6|31179.1|31139.1|31152.6|31112.6|38
1725329400000|2024-09-03 02:10:00|31182.6|31142.6|31212.6|31172.6|31221.1|31181.1|31172.6|31132.6|58
1725329700000|2024-09-03 02:15:00|31216.1|31176.1|31192.6|31152.6|31222.6|31182.6|31192.6|31152.6|13
1725330000000|2024-09-03 02:20:00|31196.1|31156.1|31192.6|31152.6|31196.1|31156.1|31182.6|31142.6|33
1725330300000|2024-09-03 02:25:00|31191.1|31151.1|31192.6|31152.6|31196.1|31156.1|31182.6|31142.6|5
1725330600000|2024-09-03 02:30:00|31191.1|31151.1|31192.6|31152.6|31202.6|31162.6|31172.6|31132.6|29
1725330900000|2024-09-03 02:35:00|31186.1|31146.1|31187.6|31147.6|31202.6|31162.6|31179.6|31139.6|11
1725331200000|2024-09-03 02:40:00|31182.6|31142.6|31186.1|31146.1|31192.6|31152.6|31172.6|31132.6|19
1725331500000|2024-09-03 02:45:00|31189.6|31149.6|31199.6|31159.6|31201.1|31161.1|31186.1|31146.1|6
1725331800000|2024-09-03 02:50:00|31196.1|31156.1|31171.1|31131.1|31196.1|31156.1|31162.6|31122.6|17
1725332100000|2024-09-03 02:55:00|31169.6|31129.6|31152.6|31112.6|31172.6|31132.6|31152.6|31112.6|3
1725332400000|2024-09-03 03:00:00|31157.6|31117.6|31172.6|31132.6|31181.1|31141.1|31157.6|31117.6|9
1725332700000|2024-09-03 03:05:00|31171.1|31131.1|31122.6|31082.6|31172.6|31132.6|31122.6|31082.6|35
1725333000000|2024-09-03 03:10:00|31121.1|31081.1|31112.6|31072.6|31122.6|31082.6|31111.1|31071.1|6
1725333300000|2024-09-03 03:15:00|31102.6|31062.6|31136.1|31096.1|31142.7|31102.7|31101.1|31061.1|39
1725333600000|2024-09-03 03:20:00|31137.7|31097.7|31167.7|31127.7|31172.7|31132.7|31132.7|31092.7|10
1725333900000|2024-09-03 03:25:00|31166.1|31126.1|31211.1|31171.1|31221.1|31181.1|31166.1|31126.1|56
1725334200000|2024-09-03 03:30:00|31212.7|31172.7|31181.1|31141.1|31212.7|31172.7|31181.1|31141.1|12
1725334500000|2024-09-03 03:35:00|31177.7|31137.7|31157.7|31117.7|31186.1|31146.1|31157.7|31117.7|16
1725334800000|2024-09-03 03:40:00|31162.7|31122.7|31172.7|31132.7|31186.1|31146.1|31162.7|31122.7|9
1725335100000|2024-09-03 03:45:00|31176.1|31136.1|31162.7|31122.7|31177.7|31137.7|31161.1|31121.1|6
1725335400000|2024-09-03 03:50:00|31151.1|31111.1|31111.1|31071.1|31152.7|31112.7|31107.7|31067.7|39
1725335700000|2024-09-03 03:55:00|31106.1|31066.1|31122.7|31082.7|31122.7|31082.7|31102.7|31062.7|14
1725336000000|2024-09-03 04:00:00|31121.1|31081.1|31102.7|31062.7|31127.7|31087.7|31102.7|31062.7|7
1725336300000|2024-09-03 04:05:00|31106.1|31066.1|31112.7|31072.7|31117.7|31077.7|31101.1|31061.1|9
1725336600000|2024-09-03 04:10:00|31111.1|31071.1|31116.1|31076.1|31116.1|31076.1|31109.6|31069.6|3
1725336900000|2024-09-03 04:15:00|31121.1|31081.1|31136.1|31096.1|31136.1|31096.1|31116.1|31076.1|3
1725337200000|2024-09-03 04:20:00|31139.6|31099.6|31146.1|31106.1|31152.7|31112.7|31136.1|31096.1|9
1725337500000|2024-09-03 04:25:00|31142.7|31102.7|31141.1|31101.1|31142.7|31102.7|31141.1|31101.1|0
1725337800000|2024-09-03 04:30:00|31149.6|31109.6|31141.2|31101.2|31151.1|31111.1|31136.2|31096.2|10
1725338100000|2024-09-03 04:35:00|31142.7|31102.7|31131.2|31091.2|31142.7|31102.7|31129.6|31089.6|1
1725338400000|2024-09-03 04:40:00|31129.6|31089.6|31136.2|31096.2|31139.6|31099.6|31129.6|31089.6|5
1725338700000|2024-09-03 04:45:00|31139.6|31099.6|31141.2|31101.2|31151.2|31111.2|31131.2|31091.2|10
1725339000000|2024-09-03 04:50:00|31139.6|31099.6|31141.2|31101.2|31149.6|31109.6|31139.6|31099.6|18
1725339300000|2024-09-03 04:55:00|31139.6|31099.6|31152.7|31112.7|31152.7|31112.7|31139.6|31099.6|3
1725339600000|2024-09-03 05:00:00|31156.2|31116.2|31162.7|31122.7|31172.7|31132.7|31156.2|31116.2|14
1725339900000|2024-09-03 05:05:00|31161.2|31121.2|31152.7|31112.7|31162.7|31122.7|31146.2|31106.2|6
1725340200000|2024-09-03 05:10:00|31156.2|31116.2|31161.2|31121.2|31162.7|31122.7|31152.7|31112.7|8
1725340500000|2024-09-03 05:15:00|31159.6|31119.6|31161.2|31121.2|31161.2|31121.2|31151.2|31111.2|14
1725340800000|2024-09-03 05:20:00|31159.6|31119.6|31139.6|31099.6|31161.2|31121.2|31139.6|31099.6|15
1725341100000|2024-09-03 05:25:00|31142.7|31102.7|31152.7|31112.7|31162.7|31122.7|31142.7|31102.7|17
1725341400000|2024-09-03 05:30:00|31159.6|31119.6|31241.2|31201.2|31271.2|31231.2|31159.6|31119.6|112
1725341700000|2024-09-03 05:35:00|31242.7|31202.7|31232.7|31192.7|31272.7|31232.7|31232.7|31192.7|94
1725342000000|2024-09-03 05:40:00|31236.2|31196.2|31266.2|31226.2|31272.7|31232.7|31222.7|31182.7|29
1725342300000|2024-09-03 05:45:00|31269.6|31229.6|31296.2|31256.2|31306.2|31266.2|31251.2|31211.2|43
1725342600000|2024-09-03 05:50:00|31301.2|31261.2|31292.7|31252.7|31317.7|31277.7|31284.6|31244.6|103
1725342900000|2024-09-03 05:55:00|31291.2|31251.2|31199.7|31159.7|31291.2|31251.2|31199.7|31159.7|148
1725343200000|2024-09-03 06:00:00|31204.7|31164.7|31281.6|31241.6|31289.7|31249.7|31199.7|31159.7|94
1725343500000|2024-09-03 06:05:00|31285|31245|31263.1|31223.1|31293.1|31253.1|31256.6|31216.6|101
1725343800000|2024-09-03 06:10:00|31261.6|31221.6|31261.6|31221.6|31271.6|31231.6|31246.6|31206.6|24
1725344100000|2024-09-03 06:15:00|31263.1|31223.1|31306.6|31266.6|31308.1|31268.1|31251.6|31211.6|38
1725344400000|2024-09-03 06:20:00|31308.1|31268.1|31293.1|31253.1|31309.7|31269.7|31283.1|31243.1|36
1725344700000|2024-09-03 06:25:00|31296.6|31256.6|31281.6|31241.6|31301.6|31261.6|31266.6|31226.6|59
1725345000000|2024-09-03 06:30:00|31283.1|31243.1|31319.7|31279.7|31323.1|31283.1|31281.6|31241.6|41
1725345300000|2024-09-03 06:35:00|31318.1|31278.1|31328.1|31288.1|31328.1|31288.1|31316.6|31276.6|45
1725345600000|2024-09-03 06:40:00|31326.6|31286.6|31410|31370|31416.6|31376.6|31326.6|31286.6|270
1725345900000|2024-09-03 06:45:00|31413.5|31373.5|31400|31360|31426.6|31386.6|31386.6|31346.6|68
1725346200000|2024-09-03 06:50:00|31398.5|31358.5|31380.1|31340.1|31403.5|31363.5|31363.5|31323.5|235
1725346500000|2024-09-03 06:55:00|31376.6|31336.6|31380.1|31340.1|31395.1|31355.1|31370.1|31330.1|50
1725346800000|2024-09-03 07:00:00|31383.5|31343.5|31468.5|31428.5|31468.5|31428.5|31381.6|31341.6|161
1725347100000|2024-09-03 07:05:00|31473.5|31433.5|31488.5|31448.5|31493.5|31453.5|31455.1|31415.1|113
1725347400000|2024-09-03 07:10:00|31493.5|31453.5|31513.5|31473.5|31513.5|31473.5|31475.1|31435.1|69
1725347700000|2024-09-03 07:15:00|31518.5|31478.5|31582|31542|31612|31572|31515.1|31475.1|177
1725348000000|2024-09-03 07:20:00|31592|31552|31562|31522|31592|31552|31562|31522|64
1725348300000|2024-09-03 07:25:00|31563.5|31523.5|31582|31542|31583.5|31543.5|31562|31522|59
1725348600000|2024-09-03 07:30:00|31592|31552|31600.1|31560.1|31600.1|31560.1|31558.5|31518.5|122
1725348900000|2024-09-03 07:35:00|31603.5|31563.5|31590.1|31550.1|31605.1|31565.1|31575.1|31535.1|27
1725349200000|2024-09-03 07:40:00|31591.6|31551.6|31600.1|31560.1|31605.1|31565.1|31575.1|31535.1|40
1725349500000|2024-09-03 07:45:00|31601.6|31561.6|31585.1|31545.1|31616.6|31576.6|31576.6|31536.6|71
1725349800000|2024-09-03 07:50:00|31590.1|31550.1|31606.6|31566.6|31606.6|31566.6|31585.1|31545.1|90
1725350100000|2024-09-03 07:55:00|31608.2|31568.2|31606.6|31566.6|31626.6|31586.6|31595.1|31555.1|54
1725350400000|2024-09-03 08:00:00|31613.2|31573.2|31628.2|31588.2|31628.2|31588.2|31611.6|31571.6|44
1725350700000|2024-09-03 08:05:00|31623.2|31583.2|31571.6|31531.6|31628.2|31588.2|31561.6|31521.6|104
1725351000000|2024-09-03 08:10:00|31575.1|31535.1|31578.2|31538.2|31596.6|31556.6|31565.1|31525.1|75
1725351300000|2024-09-03 08:15:00|31576.6|31536.6|31581.6|31541.6|31588.2|31548.2|31576.6|31536.6|8
1725351600000|2024-09-03 08:20:00|31585.1|31545.1|31605.1|31565.1|31623.5|31583.5|31581.6|31541.6|99
1725351900000|2024-09-03 08:25:00|31606.6|31566.6|31605.1|31565.1|31615.1|31575.1|31575.1|31535.1|106
1725352200000|2024-09-03 08:30:00|31606.6|31566.6|31636.6|31596.6|31636.6|31596.6|31600.1|31560.1|55
1725352500000|2024-09-03 08:35:00|31676.6|31636.6|31635.1|31595.1|31676.6|31636.6|31628.2|31588.2|62
1725352800000|2024-09-03 08:40:00|31636.6|31596.6|31625.1|31585.1|31636.6|31596.6|31611.6|31571.6|29
1725353100000|2024-09-03 08:45:00|31626.6|31586.6|31566.6|31526.6|31626.6|31586.6|31549.7|31509.7|124
1725353400000|2024-09-03 08:50:00|31561.6|31521.6|31559.7|31519.7|31568.2|31528.2|31529.7|31489.7|89
1725353700000|2024-09-03 08:55:00|31558.2|31518.2|31549.7|31509.7|31578.2|31538.2|31548.2|31508.2|88
1725354000000|2024-09-03 09:00:00|31544.7|31504.7|31568.2|31528.2|31569.7|31529.7|31529.7|31489.7|33
1725354300000|2024-09-03 09:05:00|31566.6|31526.6|31558.2|31518.2|31566.6|31526.6|31548.2|31508.2|19
1725354600000|2024-09-03 09:10:00|31559.7|31519.7|31549.7|31509.7|31559.7|31519.7|31538.2|31498.2|24
1725354900000|2024-09-03 09:15:00|31558.2|31518.2|31549.7|31509.7|31569.7|31529.7|31521.3|31481.3|77
1725355200000|2024-09-03 09:20:00|31556.3|31516.3|31521.3|31481.3|31572.8|31532.8|31517.8|31477.8|63
1725355500000|2024-09-03 09:25:00|31522.8|31482.8|31529.4|31489.4|31532.8|31492.8|31485.9|31445.9|148
1725355800000|2024-09-03 09:30:00|31527.8|31487.8|31549.4|31509.4|31552.8|31512.8|31527.8|31487.8|131
1725356100000|2024-09-03 09:35:00|31552.8|31512.8|31596.3|31556.3|31596.3|31556.3|31542.8|31502.8|222
1725356400000|2024-09-03 09:40:00|31592.8|31552.8|31554.8|31514.8|31596.3|31556.3|31554.8|31514.8|36
1725356700000|2024-09-03 09:45:00|31556.3|31516.3|31531.3|31491.3|31569.8|31529.8|31529.8|31489.8|94
1725357000000|2024-09-03 09:50:00|31536.3|31496.3|31551.3|31511.3|31571.3|31531.3|31536.3|31496.3|14
1725357300000|2024-09-03 09:55:00|31549.8|31509.8|31581.3|31541.3|31589.8|31549.8|31549.8|31509.8|20
1725357600000|2024-09-03 10:00:00|31586.3|31546.3|31591.3|31551.3|31591.3|31551.3|31556.3|31516.3|55
1725357900000|2024-09-03 10:05:00|31589.8|31549.8|31572.9|31532.9|31592.9|31552.9|31572.9|31532.9|22
1725358200000|2024-09-03 10:10:00|31577.9|31537.9|31601.3|31561.3|31609.8|31569.8|31569.8|31529.8|88
1725358500000|2024-09-03 10:15:00|31599.8|31559.8|31592.9|31552.9|31601.3|31561.3|31582.9|31542.9|28
1725358800000|2024-09-03 10:20:00|31597.9|31557.9|31632.9|31592.9|31639.8|31599.8|31597.9|31557.9|91
1725359100000|2024-09-03 10:25:00|31641.3|31601.3|31651.3|31611.3|31671.3|31631.3|31631.3|31591.3|52
1725359400000|2024-09-03 10:30:00|31636.3|31596.3|31616.3|31576.3|31636.3|31596.3|31592.9|31552.9|133
1725359700000|2024-09-03 10:35:00|31621.3|31581.3|31639.8|31599.8|31646.3|31606.3|31619.8|31579.8|58
1725360000000|2024-09-03 10:40:00|31641.3|31601.3|31616.3|31576.3|31641.3|31601.3|31616.3|31576.3|32
1725360300000|2024-09-03 10:45:00|31619.8|31579.8|31621.3|31581.3|31621.3|31581.3|31599.8|31559.8|35
1725360600000|2024-09-03 10:50:00|31622.9|31582.9|31651.3|31611.3|31651.3|31611.3|31621.3|31581.3|33
1725360900000|2024-09-03 10:55:00|31652.9|31612.9|31671.3|31631.3|31679.8|31639.8|31649.8|31609.8|60
1725361200000|2024-09-03 11:00:00|31672.9|31632.9|31801.7|31761.7|31808.2|31768.2|31671.3|31631.3|151
1725361500000|2024-09-03 11:05:00|31798.2|31758.2|31786.7|31746.7|31798.2|31758.2|31771.7|31731.7|180
1725361800000|2024-09-03 11:10:00|31778.2|31738.2|31749.8|31709.8|31789.8|31749.8|31749.8|31709.8|140
1725362100000|2024-09-03 11:15:00|31748.2|31708.2|31733.2|31693.2|31748.2|31708.2|31724.8|31684.8|21
1725362400000|2024-09-03 11:20:00|31739.8|31699.8|31768.3|31728.3|31769.8|31729.8|31728.2|31688.2|88
1725362700000|2024-09-03 11:25:00|31776.7|31736.7|31746.7|31706.7|31788.3|31748.3|31746.7|31706.7|61
1725363000000|2024-09-03 11:30:00|31738.3|31698.3|31793.6|31753.6|31805.2|31765.2|31738.3|31698.3|117
1725363300000|2024-09-03 11:35:00|31783.6|31743.6|31786.7|31746.7|31815.2|31775.2|31783.6|31743.6|131
1725363600000|2024-09-03 11:40:00|31790.2|31750.2|31743.6|31703.6|31810.2|31770.2|31743.6|31703.6|93
1725363900000|2024-09-03 11:45:00|31748.6|31708.6|31671.7|31631.7|31758.6|31718.6|31663.3|31623.3|286
1725364200000|2024-09-03 11:50:00|31668.3|31628.3|31656.7|31616.7|31686.7|31646.7|31656.7|31616.7|75
1725364500000|2024-09-03 11:55:00|31651.7|31611.7|31668.3|31628.3|31676.7|31636.7|31643.3|31603.3|87
1725364800000|2024-09-03 12:00:00|31666.7|31626.7|31746.7|31706.7|31758.3|31718.3|31663.3|31623.3|111
1725365100000|2024-09-03 12:05:00|31753.3|31713.3|31815.2|31775.2|31815.2|31775.2|31748.3|31708.3|48
1725365400000|2024-09-03 12:10:00|31813.6|31773.6|31843.6|31803.6|31863.6|31823.6|31803.6|31763.6|266
1725365700000|2024-09-03 12:15:00|31848.6|31808.6|31825.2|31785.2|31877.1|31837.1|31823.6|31783.6|295
1725366000000|2024-09-03 12:20:00|31833.6|31793.6|31882.1|31842.1|31897.1|31857.1|31813.6|31773.6|245
1725366300000|2024-09-03 12:25:00|31887.1|31847.1|31833.6|31793.6|31897.1|31857.1|31828.6|31788.6|179
1725366600000|2024-09-03 12:30:00|31840.2|31800.2|31925.2|31885.2|31933.6|31893.6|31840.2|31800.2|180
1725366900000|2024-09-03 12:35:00|31928.6|31888.6|31918.6|31878.6|31935.2|31895.2|31885.2|31845.2|235
1725367200000|2024-09-03 12:40:00|31922.1|31882.1|31831.7|31791.7|31933.6|31893.6|31821.7|31781.7|395
1725370200000|2024-09-03 13:30:00|31898.6|31858.6|32026.8|31986.8|32122.1|32082.1|31898.6|31858.6|2960
1725370500000|2024-09-03 13:35:00|32021.8|31981.8|32031.8|31991.8|32105.2|32065.2|31979.9|31939.9|944
1725370800000|2024-09-03 13:40:00|32026.8|31986.8|31945.2|31905.2|32058.3|32018.3|31935.2|31895.2|862
1725371100000|2024-09-03 13:45:00|31955.2|31915.2|31831.4|31791.4|32015.2|31975.2|31819.9|31779.9|1661
1725371400000|2024-09-03 13:50:00|31833|31793|31823|31783|31843|31803|31759.9|31719.9|828
1725371700000|2024-09-03 13:55:00|31819.9|31779.9|31859.9|31819.9|31859.9|31819.9|31773|31733|617
1725372000000|2024-09-03 14:00:00|31861.4|31821.4|31871.4|31831.4|31871.4|31831.4|31811.4|31771.4|596
1725372300000|2024-09-03 14:05:00|31873|31833|31881.4|31841.4|31901.4|31861.4|31839.9|31799.9|299
1725372600000|2024-09-03 14:10:00|31884.9|31844.9|31923|31883|31941.4|31901.4|31879.9|31839.9|528
1725372900000|2024-09-03 14:15:00|31913|31873|31817.7|31777.7|31914.5|31874.5|31816.1|31776.1|1053
1725373200000|2024-09-03 14:20:00|31806.1|31766.1|31757.7|31717.7|31839.2|31799.2|31757.7|31717.7|873
1725373500000|2024-09-03 14:25:00|31756.1|31716.1|31796.1|31756.1|31807.7|31767.7|31739.2|31699.2|638
1725373800000|2024-09-03 14:30:00|31797.7|31757.7|31679.2|31639.2|31817.7|31777.7|31679.2|31639.2|595
1725374100000|2024-09-03 14:35:00|31677.7|31637.7|31649.2|31609.2|31679.2|31639.2|31610.8|31570.8|659
1725374400000|2024-09-03 14:40:00|31644.2|31604.2|31650.8|31610.8|31670.8|31630.8|31619.2|31579.2|554
1725374700000|2024-09-03 14:45:00|31649.2|31609.2|31819.2|31779.2|31819.2|31779.2|31642.3|31602.3|590
1725375000000|2024-09-03 14:50:00|31820.8|31780.8|31680.8|31640.8|31825.8|31785.8|31677.3|31637.3|518
1725375300000|2024-09-03 14:55:00|31682.3|31642.3|31690.8|31650.8|31732.3|31692.3|31672.3|31632.3|512
1725375600000|2024-09-03 15:00:00|31694.2|31654.2|31693.9|31653.9|31735.5|31695.5|31682.4|31642.4|380
1725375900000|2024-09-03 15:05:00|31692.4|31652.4|31702.4|31662.4|31712.4|31672.4|31645.5|31605.5|360
1725376200000|2024-09-03 15:10:00|31693.9|31653.9|31825.8|31785.8|31832.4|31792.4|31693.9|31653.9|593
1725376500000|2024-09-03 15:15:00|31829.2|31789.2|31782.4|31742.4|31852.4|31812.4|31780.8|31740.8|423
1725376800000|2024-09-03 15:20:00|31780.8|31740.8|31782.4|31742.4|31790.8|31750.8|31742.4|31702.4|313
1725377100000|2024-09-03 15:25:00|31773.9|31733.9|31815.5|31775.5|31815.5|31775.5|31735.5|31695.5|317
1725377400000|2024-09-03 15:30:00|31813.9|31773.9|31855.5|31815.5|31858.9|31818.9|31805.5|31765.5|343
1725377700000|2024-09-03 15:35:00|31852.4|31812.4|31923.9|31883.9|31927.4|31887.4|31845.5|31805.5|474
1725378000000|2024-09-03 15:40:00|31922.4|31882.4|31912.4|31872.4|31933.9|31893.9|31892.4|31852.4|399
1725378300000|2024-09-03 15:45:00|31915.5|31875.5|31920.8|31880.8|31942.4|31902.4|31892.4|31852.4|629
1725378600000|2024-09-03 15:50:00|31915.8|31875.8|31945.8|31905.8|31952.4|31912.4|31910.8|31870.8|314
1725378900000|2024-09-03 15:55:00|31942.4|31902.4|31995.8|31955.8|31999.3|31959.3|31912.4|31872.4|648
1725379200000|2024-09-03 16:00:00|31999.3|31959.3|32079.3|32039.3|32079.3|32039.3|31979.3|31939.3|506
1725379500000|2024-09-03 16:05:00|32089.3|32049.3|32179.3|32139.3|32179.3|32139.3|32000.8|31960.8|578
1725379800000|2024-09-03 16:10:00|32175.8|32135.8|32220.8|32180.8|32230.8|32190.8|32159.3|32119.3|727
1725380100000|2024-09-03 16:15:00|32222.4|32182.4|32229.3|32189.3|32242.4|32202.4|32179.3|32139.3|423
1725380400000|2024-09-03 16:20:00|32230.8|32190.8|32230.8|32190.8|32250.8|32210.8|32180.8|32140.8|420
1725380700000|2024-09-03 16:25:00|32232.4|32192.4|32319.3|32279.3|32339.3|32299.3|32220.8|32180.8|613
1725381000000|2024-09-03 16:30:00|32320.9|32280.9|32382.4|32342.4|32412.4|32372.4|32319.3|32279.3|827
1725381300000|2024-09-03 16:35:00|32385.9|32345.9|32349.3|32309.3|32452.4|32412.4|32349.3|32309.3|910
1725381600000|2024-09-03 16:40:00|32355.9|32315.9|32369.3|32329.3|32379.3|32339.3|32324.3|32284.3|672
1725381900000|2024-09-03 16:45:00|32359.3|32319.3|32284.3|32244.3|32359.3|32319.3|32279.3|32239.3|926
1725382200000|2024-09-03 16:50:00|32287.7|32247.7|32287.7|32247.7|32329.3|32289.3|32249.3|32209.3|932
1725382500000|2024-09-03 16:55:00|32296.2|32256.2|32286.2|32246.2|32317.8|32277.8|32267.8|32227.8|734
1725382800000|2024-09-03 17:00:00|32284.6|32244.6|32266.2|32226.2|32286.2|32246.2|32219.3|32179.3|590
1725383100000|2024-09-03 17:05:00|32267.8|32227.8|32316.2|32276.2|32326.2|32286.2|32236.2|32196.2|722
1725383400000|2024-09-03 17:10:00|32321.2|32281.2|32296.2|32256.2|32321.2|32281.2|32276.2|32236.2|322
1725383700000|2024-09-03 17:15:00|32297.8|32257.8|32279.6|32239.6|32326.2|32286.2|32274.6|32234.6|440
1725384000000|2024-09-03 17:20:00|32276.2|32236.2|32282.8|32242.8|32303.1|32263.1|32220.9|32180.9|771
1725384300000|2024-09-03 17:25:00|32279.3|32239.3|32307.8|32267.8|32309.3|32269.3|32262.8|32222.8|432
1725384600000|2024-09-03 17:30:00|32306.2|32266.2|32259.3|32219.3|32307.8|32267.8|32239.3|32199.3|455
1725384900000|2024-09-03 17:35:00|32269.3|32229.3|32256.2|32216.2|32279.3|32239.3|32242.8|32202.8|354
1725385200000|2024-09-03 17:40:00|32257.8|32217.8|32249.3|32209.3|32279.3|32239.3|32239.3|32199.3|208
1725385500000|2024-09-03 17:45:00|32256.2|32216.2|32162.5|32122.5|32269.3|32229.3|32150.9|32110.9|653
1725385800000|2024-09-03 17:50:00|32160.9|32120.9|32104|32064|32199.3|32159.3|32102.5|32062.5|699
1725386100000|2024-09-03 17:55:00|32105.6|32065.6|32057.2|32017.2|32115.6|32075.6|32025.6|31985.6|647
1725386400000|2024-09-03 18:00:00|32052.2|32012.2|32028.7|31988.7|32094|32054|31997.2|31957.2|667
1725386700000|2024-09-03 18:05:00|32025.6|31985.6|32025.6|31985.6|32038.7|31998.7|32002.2|31962.2|1237
1725387000000|2024-09-03 18:10:00|32027.2|31987.2|32155.6|32115.6|32158.7|32118.7|32025.6|31985.6|1916
1725387300000|2024-09-03 18:15:00|32148.7|32108.7|32177.5|32137.5|32180.9|32140.9|32132.5|32092.5|1760
1725408000000|2024-09-04 00:00:00|32159.3|32119.3|32149.3|32109.3|32209.3|32169.3|32117.7|32077.7|389
1725408300000|2024-09-04 00:05:00|32144.3|32104.3|32154.3|32114.3|32167.7|32127.7|32134.3|32094.3|42
1725408600000|2024-09-04 00:10:00|32152.7|32112.7|32135.9|32095.9|32152.7|32112.7|32112.7|32072.7|89
1725408900000|2024-09-04 00:15:00|32134.3|32094.3|32112.7|32072.7|32139.3|32099.3|32112.7|32072.7|186
1725409200000|2024-09-04 00:20:00|32074.3|32034.3|32079.3|32039.3|32089.3|32049.3|32065.9|32025.9|79
1725409500000|2024-09-04 00:25:00|32077.7|32037.7|32074.3|32034.3|32082.7|32042.7|32074.3|32034.3|13
1725409800000|2024-09-04 00:30:00|32077.7|32037.7|32069.3|32029.3|32079.3|32039.3|32064.3|32024.3|18
1725410100000|2024-09-04 00:35:00|32072.7|32032.7|32084.3|32044.3|32097.7|32057.7|32069.3|32029.3|30
1725410400000|2024-09-04 00:40:00|32082.7|32042.7|32074.3|32034.3|32092.7|32052.7|32062.7|32022.7|54
1725410700000|2024-09-04 00:45:00|32072.8|32032.8|32067.8|32027.8|32082.8|32042.8|32062.8|32022.8|37
1725411000000|2024-09-04 00:50:00|32064.3|32024.3|32071.2|32031.2|32082.8|32042.8|32061.2|32021.2|14
1725411300000|2024-09-04 00:55:00|32067.8|32027.8|32076.2|32036.2|32082.8|32042.8|32062.8|32022.8|20
1725411600000|2024-09-04 01:00:00|32072.8|32032.8|32052.8|32012.8|32076.2|32036.2|32024.3|31984.3|91
1725411900000|2024-09-04 01:05:00|32054.3|32014.3|32085.9|32045.9|32085.9|32045.9|32054.3|32014.3|27
1725412200000|2024-09-04 01:10:00|32084.3|32044.3|32080.9|32040.9|32105.9|32065.9|32069.3|32029.3|31
1725412500000|2024-09-04 01:15:00|32079.3|32039.3|32139.3|32099.3|32144.3|32104.3|32075.9|32035.9|19
1725412800000|2024-09-04 01:20:00|32142.8|32102.8|32114.4|32074.4|32144.3|32104.3|32114.3|32074.3|12
1725413100000|2024-09-04 01:25:00|32104.4|32064.4|32144.4|32104.4|32155.9|32115.9|32104.4|32064.4|11
1725413400000|2024-09-04 01:30:00|32149.4|32109.4|32134.4|32094.4|32159.4|32119.4|32105.9|32065.9|33
1725413700000|2024-09-04 01:35:00|32129.4|32089.4|32144.4|32104.4|32149.4|32109.4|32124.4|32084.4|11
1725414000000|2024-09-04 01:40:00|32142.8|32102.8|32114.4|32074.4|32142.8|32102.8|32104.4|32064.4|14
1725414300000|2024-09-04 01:45:00|32112.8|32072.8|32134.4|32094.4|32137.8|32097.8|32112.8|32072.8|18
1725414600000|2024-09-04 01:50:00|32137.8|32097.8|32142.8|32102.8|32152.8|32112.8|32132.8|32092.8|4
1725414900000|2024-09-04 01:55:00|32144.4|32104.4|32154.4|32114.4|32162.8|32122.8|32139.4|32099.4|15
1725415200000|2024-09-04 02:00:00|32152.8|32112.8|32167.8|32127.8|32167.8|32127.8|32132.8|32092.8|27
1725415500000|2024-09-04 02:05:00|32164.4|32124.4|32179.4|32139.4|32197.8|32157.8|32162.8|32122.8|34
1725415800000|2024-09-04 02:10:00|32177.8|32137.8|32147.8|32107.8|32182.8|32142.8|32137.8|32097.8|24
1725416100000|2024-09-04 02:15:00|32146.2|32106.2|32132.8|32092.8|32147.8|32107.8|32132.8|32092.8|4
1725416400000|2024-09-04 02:20:00|32142.8|32102.8|32132.8|32092.8|32142.8|32102.8|32132.8|32092.8|6
1725416700000|2024-09-04 02:25:00|32129.4|32089.4|32134.4|32094.4|32134.4|32094.4|32122.8|32082.8|18
1725417000000|2024-09-04 02:30:00|32132.8|32092.8|32152.8|32112.8|32152.8|32112.8|32132.8|32092.8|4
1725417300000|2024-09-04 02:35:00|32149.4|32109.4|32167.8|32127.8|32174.4|32134.4|32147.8|32107.8|4
1725417600000|2024-09-04 02:40:00|32172.8|32132.8|32144.4|32104.4|32174.4|32134.4|32144.4|32104.4|11
1725417900000|2024-09-04 02:45:00|32142.8|32102.8|32162.8|32122.8|32162.8|32122.8|32132.8|32092.8|12
1725418200000|2024-09-04 02:50:00|32157.8|32117.8|32154.4|32114.4|32172.8|32132.8|32152.8|32112.8|6
1725418500000|2024-09-04 02:55:00|32157.8|32117.8|32154.4|32114.4|32159.4|32119.4|32152.8|32112.8|0
1725418800000|2024-09-04 03:00:00|32152.8|32112.8|32117.8|32077.8|32159.4|32119.4|32114.4|32074.4|11
1725419100000|2024-09-04 03:05:00|32114.4|32074.4|32094.4|32054.4|32116|32076|32094.4|32054.4|3
1725419400000|2024-09-04 03:10:00|32097.9|32057.9|32089.4|32049.4|32104.4|32064.4|32086|32046|4
1725419700000|2024-09-04 03:15:00|32086|32046|32129.4|32089.4|32129.4|32089.4|32084.4|32044.4|7
1725420000000|2024-09-04 03:20:00|32127.9|32087.9|32072.9|32032.9|32127.9|32087.9|32072.9|32032.9|27
1725420300000|2024-09-04 03:25:00|32074.4|32034.4|32082.9|32042.9|32102.9|32062.9|32072.9|32032.9|15
1725420600000|2024-09-04 03:30:00|32084.4|32044.4|32072.9|32032.9|32092.9|32052.9|32072.9|32032.9|4
1725420900000|2024-09-04 03:35:00|32079.4|32039.4|32044.4|32004.4|32079.4|32039.4|32034.4|31994.4|80
1725421200000|2024-09-04 03:40:00|32046|32006|32044.5|32004.5|32049.4|32009.4|32039.4|31999.4|6
1725421500000|2024-09-04 03:45:00|32046|32006|32039.5|31999.5|32052.9|32012.9|32039.5|31999.5|11
1725421800000|2024-09-04 03:50:00|32042.9|32002.9|32029.5|31989.5|32042.9|32002.9|32022.9|31982.9|7
1725422100000|2024-09-04 03:55:00|32032.9|31992.9|32029.5|31989.5|32039.5|31999.5|32022.9|31982.9|3
1725422400000|2024-09-04 04:00:00|32031|31991|32029.5|31989.5|32039.5|31999.5|32026|31986|13
1725422700000|2024-09-04 04:05:00|32026|31986|32029.5|31989.5|32039.5|31999.5|32026|31986|7
1725423000000|2024-09-04 04:10:00|32032.9|31992.9|32039.5|31999.5|32044.5|32004.5|32032.9|31992.9|5
1725423300000|2024-09-04 04:15:00|32042.9|32002.9|32034.5|31994.5|32042.9|32002.9|32034.5|31994.5|13
1725423600000|2024-09-04 04:20:00|32037.9|31997.9|32034.5|31994.5|32039.5|31999.5|32034.5|31994.5|13
1725423900000|2024-09-04 04:25:00|32032.9|31992.9|32024.5|31984.5|32039.5|31999.5|32024.5|31984.5|20
1725424200000|2024-09-04 04:30:00|32026.1|31986.1|32034.5|31994.5|32042.9|32002.9|32026.1|31986.1|8
1725424500000|2024-09-04 04:35:00|32042.9|32002.9|32029.5|31989.5|32042.9|32002.9|32029.5|31989.5|9
1725424800000|2024-09-04 04:40:00|32032.9|31992.9|32029.5|31989.5|32039.5|31999.5|32029.5|31989.5|18
1725425100000|2024-09-04 04:45:00|32024.5|31984.5|32022.9|31982.9|32029.5|31989.5|32022.9|31982.9|17
1725425400000|2024-09-04 04:50:00|32024.5|31984.5|32014.5|31974.5|32026.1|31986.1|32014.5|31974.5|11
1725425700000|2024-09-04 04:55:00|32012.9|31972.9|32009.5|31969.5|32014.5|31974.5|32009.5|31969.5|16
1725426000000|2024-09-04 05:00:00|32012.9|31972.9|32004.5|31964.5|32014.5|31974.5|32004.5|31964.5|11
1725426300000|2024-09-04 05:05:00|32002.9|31962.9|32009.5|31969.5|32019.5|31979.5|32002.9|31962.9|4
1725426600000|2024-09-04 05:10:00|32006.1|31966.1|32012.9|31972.9|32012.9|31972.9|32004.5|31964.5|6
1725426900000|2024-09-04 05:15:00|32009.5|31969.5|32009.5|31969.5|32009.5|31969.5|32002.9|31962.9|4
1725427200000|2024-09-04 05:20:00|32004.5|31964.5|32012.9|31972.9|32014.5|31974.5|31994.5|31954.5|19
1725427500000|2024-09-04 05:25:00|32004.5|31964.5|31989.5|31949.5|32009.5|31969.5|31986.1|31946.1|20
1725427800000|2024-09-04 05:30:00|31986.1|31946.1|31972.9|31932.9|31994.5|31954.5|31962.9|31922.9|37
1725428100000|2024-09-04 05:35:00|31967.9|31927.9|31963|31923|31984.5|31944.5|31962.9|31922.9|159
1725428400000|2024-09-04 05:40:00|31959.8|31919.8|31938|31898|31968|31928|31938|31898|47
1725428700000|2024-09-04 05:45:00|31939.5|31899.5|31924.5|31884.5|31943|31903|31923|31883|24
1725429000000|2024-09-04 05:50:00|31923|31883|31929.5|31889.5|31939.5|31899.5|31914.5|31874.5|39
1725429300000|2024-09-04 05:55:00|31928|31888|31913|31873|31933|31893|31913|31873|37
1725429600000|2024-09-04 06:00:00|31909.5|31869.5|31899.6|31859.6|31913|31873|31899.6|31859.6|23
1725429900000|2024-09-04 06:05:00|31894.6|31854.6|31889.6|31849.6|31904.6|31864.6|31879.6|31839.6|60
1725430200000|2024-09-04 06:10:00|31886.1|31846.1|31879.6|31839.6|31903|31863|31876.1|31836.1|13
1725430500000|2024-09-04 06:15:00|31884.6|31844.6|31853|31813|31888|31848|31844.6|31804.6|39
1725430800000|2024-09-04 06:20:00|31849.6|31809.6|31859.6|31819.6|31866.1|31826.1|31839.6|31799.6|24
1725431100000|2024-09-04 06:25:00|31856.1|31816.1|31879.6|31839.6|31883|31843|31843|31803|29
1725431400000|2024-09-04 06:30:00|31874.6|31834.6|31878|31838|31883|31843|31859.6|31819.6|13
1725431700000|2024-09-04 06:35:00|31879.6|31839.6|31854.6|31814.6|31903|31863|31854.6|31814.6|37
1725432000000|2024-09-04 06:40:00|31856.2|31816.2|31844.6|31804.6|31861.2|31821.2|31843|31803|27
1725432300000|2024-09-04 06:45:00|31846.2|31806.2|31829.6|31789.6|31846.2|31806.2|31824.6|31784.6|58
1725432600000|2024-09-04 06:50:00|31826.2|31786.2|31849.6|31809.6|31863|31823|31826.2|31786.2|24
1725432900000|2024-09-04 06:55:00|31851.2|31811.2|31859.6|31819.6|31874.6|31834.6|31851.2|31811.2|26
1725433200000|2024-09-04 07:00:00|31858|31818|31851.2|31811.2|31858|31818|31834.6|31794.6|42
1725433500000|2024-09-04 07:05:00|31848|31808|31849.6|31809.6|31864.6|31824.6|31844.6|31804.6|20
1725433800000|2024-09-04 07:10:00|31851.2|31811.2|31859.6|31819.6|31861.2|31821.2|31839.6|31799.6|32
1725434100000|2024-09-04 07:15:00|31861.2|31821.2|31846.2|31806.2|31864.6|31824.6|31846.2|31806.2|14
1725434400000|2024-09-04 07:20:00|31844.6|31804.6|31874.6|31834.6|31886.2|31846.2|31844.6|31804.6|49
1725434700000|2024-09-04 07:25:00|31873|31833|31899.6|31859.6|31923|31883|31873|31833|109
1725435000000|2024-09-04 07:30:00|31906.2|31866.2|31914.6|31874.6|31918|31878|31893|31853|59
1725435300000|2024-09-04 07:35:00|31918|31878|31946.5|31906.5|31953|31913|31913|31873|36
1725435600000|2024-09-04 07:40:00|31948|31908|31913|31873|31951.5|31911.5|31913|31873|19
1725435900000|2024-09-04 07:45:00|31911.5|31871.5|31903|31863|31918|31878|31873|31833|122
1725436200000|2024-09-04 07:50:00|31904.6|31864.6|31913|31873|31914.6|31874.6|31903|31863|65
1725436500000|2024-09-04 07:55:00|31933|31893|31923|31883|31938|31898|31914.6|31874.6|74
1725436800000|2024-09-04 08:00:00|31918|31878|31973.1|31933.1|31978.1|31938.1|31914.6|31874.6|40
1725437100000|2024-09-04 08:05:00|31979.6|31939.6|32019.9|31979.9|32039.9|31999.9|31979.6|31939.6|88
1725437400000|2024-09-04 08:10:00|32009.9|31969.9|32009.9|31969.9|32031.5|31991.5|31999.9|31959.9|104
1725437700000|2024-09-04 08:15:00|31999.9|31959.9|31999.9|31959.9|32003.1|31963.1|31989.9|31949.9|12
1725438000000|2024-09-04 08:20:00|32001.5|31961.5|32026.5|31986.5|32071.5|32031.5|32001.5|31961.5|113
1725438300000|2024-09-04 08:25:00|32023.1|31983.1|31981.5|31941.5|32026.5|31986.5|31981.5|31941.5|72
1725438600000|2024-09-04 08:30:00|31983.1|31943.1|31983.1|31943.1|32004.7|31964.7|31976.5|31936.5|25
1725438900000|2024-09-04 08:35:00|31981.5|31941.5|31951.5|31911.5|31994.9|31954.9|31944.7|31904.7|48
1725439200000|2024-09-04 08:40:00|31953.1|31913.1|31953.1|31913.1|31964.7|31924.7|31933.1|31893.1|45
1725439500000|2024-09-04 08:45:00|31948.1|31908.1|31953.1|31913.1|31963.1|31923.1|31934.7|31894.7|12
1725439800000|2024-09-04 08:50:00|31948.1|31908.1|31943.1|31903.1|31954.7|31914.7|31939.7|31899.7|154
1725440100000|2024-09-04 08:55:00|31939.7|31899.7|31953.1|31913.1|31954.7|31914.7|31938.1|31898.1|34
1725440400000|2024-09-04 09:00:00|31948.1|31908.1|31954.7|31914.7|31978.1|31938.1|31944.7|31904.7|92
1725440700000|2024-09-04 09:05:00|31953.1|31913.1|31963.1|31923.1|31973.1|31933.1|31953.1|31913.1|62
1725441000000|2024-09-04 09:10:00|31964.7|31924.7|31944.7|31904.7|31964.7|31924.7|31933.1|31893.1|34
1725441300000|2024-09-04 09:15:00|31943.1|31903.1|31953.1|31913.1|31963.1|31923.1|31943.1|31903.1|9
1725441600000|2024-09-04 09:20:00|31954.7|31914.7|31943.1|31903.1|31954.7|31914.7|31934.7|31894.7|41
1725441900000|2024-09-04 09:25:00|31934.7|31894.7|31954.7|31914.7|31954.7|31914.7|31914.7|31874.7|23
1725442200000|2024-09-04 09:30:00|31959.7|31919.7|31993.1|31953.1|31994.7|31954.7|31954.7|31914.7|22
1725442500000|2024-09-04 09:35:00|31988.1|31948.1|31983.1|31943.1|31994.7|31954.7|31963.1|31923.1|51
1725442800000|2024-09-04 09:40:00|31984.7|31944.7|31983.1|31943.1|31984.7|31944.7|31973.1|31933.1|13
1725443100000|2024-09-04 09:45:00|31984.7|31944.7|31954.7|31914.7|31989.7|31949.7|31953.1|31913.1|41
1725443400000|2024-09-04 09:50:00|31953.1|31913.1|31944.7|31904.7|31966.3|31926.3|31944.7|31904.7|24
1725443700000|2024-09-04 09:55:00|31943.1|31903.1|31934.7|31894.7|31943.1|31903.1|31928.1|31888.1|15
1725444000000|2024-09-04 10:00:00|31943.1|31903.1|31953.1|31913.1|31953.1|31913.1|31933.1|31893.1|64
1725444300000|2024-09-04 10:05:00|31954.7|31914.7|31954.7|31914.7|31964.7|31924.7|31934.7|31894.7|49
1725444600000|2024-09-04 10:10:00|31953.1|31913.1|31933.1|31893.1|31954.7|31914.7|31933.1|31893.1|62
1725444900000|2024-09-04 10:15:00|31934.7|31894.7|31969.7|31929.7|31976.3|31936.3|31933.1|31893.1|76
1725445200000|2024-09-04 10:20:00|31964.7|31924.7|31914.7|31874.7|31969.7|31929.7|31914.7|31874.7|32
1725445500000|2024-09-04 10:25:00|31916.3|31876.3|31954.7|31914.7|31954.7|31914.7|31914.7|31874.7|40
1725445800000|2024-09-04 10:30:00|31953.2|31913.2|31924.7|31884.7|31953.2|31913.2|31913.2|31873.2|37
1725446100000|2024-09-04 10:35:00|31923.2|31883.2|31913.2|31873.2|31926.3|31886.3|31904.7|31864.7|128
1725446400000|2024-09-04 10:40:00|31914.7|31874.7|31934.8|31894.8|31934.8|31894.8|31909.7|31869.7|100
1725446700000|2024-09-04 10:45:00|31933.2|31893.2|31926.3|31886.3|31944.8|31904.8|31923.2|31883.2|15
1725447000000|2024-09-04 10:50:00|31924.8|31884.8|31939.8|31899.8|31943.2|31903.2|31924.8|31884.8|18
1725447300000|2024-09-04 10:55:00|31936.4|31896.4|31944.8|31904.8|31956.4|31916.4|31934.8|31894.8|46
1725447600000|2024-09-04 11:00:00|31946.4|31906.4|31949.8|31909.8|31956.4|31916.4|31941.4|31901.4|15
1725447900000|2024-09-04 11:05:00|31946.4|31906.4|31951.4|31911.4|31956.4|31916.4|31934.8|31894.8|23
1725448200000|2024-09-04 11:10:00|31949.8|31909.8|31979.8|31939.8|31998.2|31958.2|31949.8|31909.8|23
1725448500000|2024-09-04 11:15:00|31974.8|31934.8|31969.8|31929.8|31993.2|31953.2|31966.4|31926.4|19
1725448800000|2024-09-04 11:20:00|31966.4|31926.4|31959.8|31919.8|31969.8|31929.8|31944.8|31904.8|16
1725449100000|2024-09-04 11:25:00|31954.8|31914.8|31964.8|31924.8|31974.8|31934.8|31953.2|31913.2|68
1725449400000|2024-09-04 11:30:00|31969.8|31929.8|31973.2|31933.2|31978.2|31938.2|31949.8|31909.8|12
1725449700000|2024-09-04 11:35:00|31964.8|31924.8|31959.8|31919.8|31969.8|31929.8|31953.2|31913.2|41
1725450000000|2024-09-04 11:40:00|31954.8|31914.8|31944.8|31904.8|31964.8|31924.8|31939.8|31899.8|89
1725450300000|2024-09-04 11:45:00|31939.8|31899.8|31934.8|31894.8|31949.8|31909.8|31934.8|31894.8|21
1725450600000|2024-09-04 11:50:00|31936.4|31896.4|31964.8|31924.8|31973.2|31933.2|31916.4|31876.4|31
1725450900000|2024-09-04 11:55:00|31963.2|31923.2|31929.8|31889.8|31996.4|31956.4|31928|31888|104
1725451200000|2024-09-04 12:00:00|31926.4|31886.4|31904.8|31864.8|31934.8|31894.8|31889.8|31849.8|144
1725451500000|2024-09-04 12:05:00|31903.2|31863.2|31911.4|31871.4|31926.4|31886.4|31891.4|31851.4|165
1725451800000|2024-09-04 12:10:00|31909.8|31869.8|31881.4|31841.4|31909.8|31869.8|31874.8|31834.8|41
1725452100000|2024-09-04 12:15:00|31884.8|31844.8|31901.4|31861.4|31901.4|31861.4|31876.4|31836.4|43
1725452400000|2024-09-04 12:20:00|31903|31863|31921.4|31881.4|31936.4|31896.4|31901.4|31861.4|64
1725452700000|2024-09-04 12:25:00|31924.8|31884.8|31949.8|31909.8|31963.2|31923.2|31906.4|31866.4|33
1725453000000|2024-09-04 12:30:00|31953.2|31913.2|32016.4|31976.4|32016.4|31976.4|31944.8|31904.8|165
1725453300000|2024-09-04 12:35:00|32011.4|31971.4|32046.4|32006.4|32054.8|32014.8|32011.4|31971.4|111
1725453600000|2024-09-04 12:40:00|32051.4|32011.4|32064.6|32024.6|32081.4|32041.4|32051.4|32011.4|66
1725456600000|2024-09-04 13:30:00|32108.1|32068.1|32284.9|32244.9|32284.9|32244.9|32096.5|32056.5|2319
1725456900000|2024-09-04 13:35:00|32283.3|32243.3|32480.1|32440.1|32480.1|32440.1|32273.3|32233.3|1389
1725457200000|2024-09-04 13:40:00|32481.7|32441.7|32404.9|32364.9|32550.1|32510.1|32374.9|32334.9|1228
1725457500000|2024-09-04 13:45:00|32408.3|32368.3|32374.9|32334.9|32463.3|32423.3|32354.9|32314.9|705
1725457800000|2024-09-04 13:50:00|32376.5|32336.5|32281.3|32241.3|32386.5|32346.5|32269.7|32229.7|935
1725458100000|2024-09-04 13:55:00|32279.7|32239.7|32251.3|32211.3|32301.3|32261.3|32251.3|32211.3|302
1725458400000|2024-09-04 14:00:00|32249.7|32209.7|32299.7|32259.7|32329.7|32289.7|32206.3|32166.3|603
1725458700000|2024-09-04 14:05:00|32301.3|32261.3|32372.9|32332.9|32389.7|32349.7|32301.3|32261.3|504
1725459000000|2024-09-04 14:10:00|32371.3|32331.3|32361.3|32321.3|32411.3|32371.3|32361.3|32321.3|459
1725459300000|2024-09-04 14:15:00|32349.7|32309.7|32396.3|32356.3|32402.9|32362.9|32301.3|32261.3|471
1725459600000|2024-09-04 14:20:00|32392.9|32352.9|32354.5|32314.5|32412.9|32372.9|32334.5|32294.5|541
1725459900000|2024-09-04 14:25:00|32356.1|32316.1|32389.5|32349.5|32414.5|32374.5|32346.1|32306.1|655
1725460200000|2024-09-04 14:30:00|32386.1|32346.1|32362.7|32322.7|32442.9|32402.9|32356.1|32316.1|616
1725460500000|2024-09-04 14:35:00|32359.3|32319.3|32396.1|32356.1|32396.1|32356.1|32312.7|32272.7|921
1725460800000|2024-09-04 14:40:00|32397.7|32357.7|32336.1|32296.1|32412.9|32372.9|32317.7|32277.7|519
1725461100000|2024-09-04 14:45:00|32326.1|32286.1|32302.7|32262.7|32326.1|32286.1|32266.1|32226.1|447
1725461400000|2024-09-04 14:50:00|32297.7|32257.7|32367.7|32327.7|32397.7|32357.7|32276.1|32236.1|433
1725461700000|2024-09-04 14:55:00|32371.1|32331.1|32317.7|32277.7|32379.3|32339.3|32306.1|32266.1|402
1725462000000|2024-09-04 15:00:00|32326.1|32286.1|32297.7|32257.7|32327.7|32287.7|32256.1|32216.1|612
1725462300000|2024-09-04 15:05:00|32296.1|32256.1|32286.1|32246.1|32319.3|32279.3|32256.1|32216.1|375
1725462600000|2024-09-04 15:10:00|32292.9|32252.9|32394.5|32354.5|32412.9|32372.9|32292.9|32252.9|756
1725462900000|2024-09-04 15:15:00|32384.5|32344.5|32412.9|32372.9|32422.9|32382.9|32372.9|32332.9|340
1725463200000|2024-09-04 15:20:00|32422.9|32382.9|32429.5|32389.5|32434.5|32394.5|32402.9|32362.9|392
1725463500000|2024-09-04 15:25:00|32426.1|32386.1|32389.5|32349.5|32432.9|32392.9|32362.9|32322.9|254
1725463800000|2024-09-04 15:30:00|32386.1|32346.1|32388|32348|32408|32368|32372.9|32332.9|400
1725464100000|2024-09-04 15:35:00|32383|32343|32338|32298|32393|32353|32323|32283|407
1725464400000|2024-09-04 15:40:00|32334.6|32294.6|32354.6|32314.6|32354.6|32314.6|32276.2|32236.2|565
1725464700000|2024-09-04 15:45:00|32353|32313|32352.8|32312.8|32384.6|32344.6|32306.2|32266.2|1008
1725465000000|2024-09-04 15:50:00|32356.2|32316.2|32421.2|32381.2|32426.2|32386.2|32356.2|32316.2|380
1725465300000|2024-09-04 15:55:00|32417.8|32377.8|32411.2|32371.2|32429.4|32389.4|32386.2|32346.2|576
1725465600000|2024-09-04 16:00:00|32407.8|32367.8|32446.2|32406.2|32476.2|32436.2|32407.8|32367.8|463
1725465900000|2024-09-04 16:05:00|32442.8|32402.8|32477.8|32437.8|32486.2|32446.2|32416.2|32376.2|399
1725466200000|2024-09-04 16:10:00|32476.2|32436.2|32546.2|32506.2|32549.4|32509.4|32456.2|32416.2|458
1725466500000|2024-09-04 16:15:00|32547.8|32507.8|32531.2|32491.2|32556.2|32516.2|32517.8|32477.8|411
1725466800000|2024-09-04 16:20:00|32534.6|32494.6|32552.8|32512.8|32557.8|32517.8|32519.4|32479.4|354
1725467100000|2024-09-04 16:25:00|32551.2|32511.2|32626.2|32586.2|32627.8|32587.8|32516.2|32476.2|708
1725467400000|2024-09-04 16:30:00|32621.2|32581.2|32664.6|32624.6|32676.2|32636.2|32617.8|32577.8|574
1725467700000|2024-09-04 16:35:00|32663|32623|32663|32623|32714.6|32674.6|32663|32623|385
1725468000000|2024-09-04 16:40:00|32664.6|32624.6|32726.4|32686.4|32756.4|32716.4|32656.2|32616.2|1028
1725468300000|2024-09-04 16:45:00|32731.4|32691.4|32811.4|32771.4|32813|32773|32731.4|32691.4|519
1725468600000|2024-09-04 16:50:00|32806.4|32766.4|32839.8|32799.8|32899.8|32859.8|32806.4|32766.4|698
1725468900000|2024-09-04 16:55:00|32829.8|32789.8|32859.8|32819.8|32881.4|32841.4|32829.8|32789.8|437
1725469200000|2024-09-04 17:00:00|32849.8|32809.8|32899.8|32859.8|32909.8|32869.8|32844.8|32804.8|645
1725469500000|2024-09-04 17:05:00|32898.2|32858.2|32879.8|32839.8|32906.6|32866.6|32844.8|32804.8|579
1725469800000|2024-09-04 17:10:00|32886.4|32846.4|32909.8|32869.8|32909.8|32869.8|32871.4|32831.4|311
1725470100000|2024-09-04 17:15:00|32911.4|32871.4|32951.4|32911.4|32963|32923|32899.8|32859.8|480
1725470400000|2024-09-04 17:20:00|32944.6|32904.6|32889.8|32849.8|32971.4|32931.4|32889.8|32849.8|654
1725470700000|2024-09-04 17:25:00|32894.8|32854.8|32796.6|32756.6|32909.8|32869.8|32786.6|32746.6|518
1725471000000|2024-09-04 17:30:00|32799.8|32759.8|32829.9|32789.9|32829.9|32789.9|32773.2|32733.2|375
1725471300000|2024-09-04 17:35:00|32819.9|32779.9|32898.3|32858.3|32898.3|32858.3|32819.9|32779.9|331
1725471600000|2024-09-04 17:40:00|32899.9|32859.9|32926.7|32886.7|32946.7|32906.7|32899.9|32859.9|325
1725471900000|2024-09-04 17:45:00|32923.3|32883.3|32948.3|32908.3|32959.9|32919.9|32886.7|32846.7|365
1725472200000|2024-09-04 17:50:00|32949.9|32909.9|32919.9|32879.9|33026.7|32986.7|32916.7|32876.7|816
1725472500000|2024-09-04 17:55:00|32918.3|32878.3|32916.7|32876.7|32926.7|32886.7|32871.7|32831.7|424
1725472800000|2024-09-04 18:00:00|32911.7|32871.7|32943.5|32903.5|32943.5|32903.5|32870.1|32830.1|598
1725473100000|2024-09-04 18:05:00|32928.5|32888.5|32923.5|32883.5|32955.1|32915.1|32885.1|32845.1|1039
1725473400000|2024-09-04 18:10:00|32920.1|32880.1|32998.3|32958.3|33006.7|32966.7|32905.1|32865.1|1980
1725473700000|2024-09-04 18:15:00|32996.7|32956.7|32915.1|32875.1|32996.7|32956.7|32915.1|32875.1|1641
1725494400000|2024-09-05 00:00:00|32905.3|32865.3|32786.9|32746.9|32975.3|32935.3|32781.9|32741.9|430
1725494700000|2024-09-05 00:05:00|32788.6|32748.6|32800.2|32760.2|32826.9|32786.9|32780.2|32740.2|158
1725495000000|2024-09-05 00:10:00|32818.6|32778.6|32778.6|32738.6|32828.6|32788.6|32773.6|32733.6|52
1725495300000|2024-09-05 00:15:00|32780.2|32740.2|32767|32727|32793.6|32753.6|32766.9|32726.9|59
1725495600000|2024-09-05 00:20:00|32768.6|32728.6|32748.6|32708.6|32803.6|32763.6|32748.6|32708.6|79
1725495900000|2024-09-05 00:25:00|32743.6|32703.6|32692|32652|32760.2|32720.2|32670.2|32630.2|135
1725496200000|2024-09-05 00:30:00|32688.6|32648.6|32638.6|32598.6|32693.6|32653.6|32637|32597|79
1725496500000|2024-09-05 00:35:00|32640.2|32600.2|32665.2|32625.2|32668.6|32628.6|32600.2|32560.2|199
1725496800000|2024-09-05 00:40:00|32663.6|32623.6|32670.2|32630.2|32675.2|32635.2|32623.6|32583.6|53
1725497100000|2024-09-05 00:45:00|32680.2|32640.2|32705.2|32665.2|32705.2|32665.2|32670.2|32630.2|40
1725497400000|2024-09-05 00:50:00|32708.6|32668.6|32665.2|32625.2|32720.2|32680.2|32660.2|32620.2|92
1725497700000|2024-09-05 00:55:00|32668.6|32628.6|32670.2|32630.2|32673.6|32633.6|32651.8|32611.8|23
1725498000000|2024-09-05 01:00:00|32668.6|32628.6|32573.4|32533.4|32670.2|32630.2|32571.8|32531.8|233
1725498300000|2024-09-05 01:05:00|32571.8|32531.8|32561.8|32521.8|32581.8|32541.8|32538.4|32498.4|357
1725498600000|2024-09-05 01:10:00|32563.4|32523.4|32543.5|32503.5|32583.4|32543.4|32538.5|32498.5|151
1725498900000|2024-09-05 01:15:00|32553.5|32513.5|32526.8|32486.8|32583.5|32543.5|32493.5|32453.5|406
1725499200000|2024-09-05 01:20:00|32531.8|32491.8|32430.1|32390.1|32533.5|32493.5|32415.1|32375.1|391
1725499500000|2024-09-05 01:25:00|32431.7|32391.7|32370.1|32330.1|32510.1|32470.1|32351.7|32311.7|692
1725499800000|2024-09-05 01:30:00|32365.1|32325.1|32448.5|32408.5|32453.5|32413.5|32365.1|32325.1|98
1725500100000|2024-09-05 01:35:00|32445.1|32405.1|32495.1|32455.1|32503.5|32463.5|32435.1|32395.1|85
1725500400000|2024-09-05 01:40:00|32491.7|32451.7|32491.7|32451.7|32516.7|32476.7|32475.1|32435.1|152
1725500700000|2024-09-05 01:45:00|32495.1|32455.1|32463.5|32423.5|32513.5|32473.5|32456.7|32416.7|94
1725501000000|2024-09-05 01:50:00|32465.1|32425.1|32463.5|32423.5|32488.5|32448.5|32446.7|32406.7|118
1725501300000|2024-09-05 01:55:00|32465.1|32425.1|32465.1|32425.1|32505.1|32465.1|32458.5|32418.5|20
1725501600000|2024-09-05 02:00:00|32463.5|32423.5|32483.5|32443.5|32483.5|32443.5|32463.5|32423.5|23
1725501900000|2024-09-05 02:05:00|32481.9|32441.9|32463.5|32423.5|32495.1|32455.1|32455.1|32415.1|64
1725502200000|2024-09-05 02:10:00|32456.7|32416.7|32435.1|32395.1|32471.7|32431.7|32411.7|32371.7|145
1725502500000|2024-09-05 02:15:00|32436.7|32396.7|32430.1|32390.1|32441.7|32401.7|32416.7|32376.7|26
1725502800000|2024-09-05 02:20:00|32435.1|32395.1|32480.1|32440.1|32480.1|32440.1|32430.1|32390.1|10
1725503100000|2024-09-05 02:25:00|32485.1|32445.1|32470.1|32430.1|32485.1|32445.1|32455.1|32415.1|36
1725503400000|2024-09-05 02:30:00|32475.1|32435.1|32446.8|32406.8|32475.1|32435.1|32436.8|32396.8|32
1725503700000|2024-09-05 02:35:00|32445.1|32405.1|32396.8|32356.8|32446.8|32406.8|32390.1|32350.1|55
1725504000000|2024-09-05 02:40:00|32401.8|32361.8|32416.8|32376.8|32426.8|32386.8|32400.1|32360.1|22
1725504300000|2024-09-05 02:45:00|32406.8|32366.8|32416.8|32376.8|32416.8|32376.8|32395.1|32355.1|63
1725504600000|2024-09-05 02:50:00|32415.2|32375.2|32430.2|32390.2|32433.5|32393.5|32406.8|32366.8|22
1725504900000|2024-09-05 02:55:00|32435.2|32395.2|32428.5|32388.5|32440.2|32400.2|32410.2|32370.2|24
1725505200000|2024-09-05 03:00:00|32425.2|32385.2|32413.5|32373.5|32430.2|32390.2|32413.5|32373.5|6
1725505500000|2024-09-05 03:05:00|32411.9|32371.9|32388.6|32348.6|32418.5|32378.5|32386.9|32346.9|11
1725505800000|2024-09-05 03:10:00|32385.2|32345.2|32393.6|32353.6|32395.2|32355.2|32376.8|32336.8|11
1725506100000|2024-09-05 03:15:00|32388.6|32348.6|32368.6|32328.6|32390.2|32350.2|32363.6|32323.6|25
1725506400000|2024-09-05 03:20:00|32365.2|32325.2|32395.2|32355.2|32400.2|32360.2|32363.6|32323.6|24
1725506700000|2024-09-05 03:25:00|32400.2|32360.2|32385.2|32345.2|32403.6|32363.6|32380.2|32340.2|8
1725507000000|2024-09-05 03:30:00|32386.8|32346.8|32388.6|32348.6|32400.2|32360.2|32385.2|32345.2|8
1725507300000|2024-09-05 03:35:00|32390.2|32350.2|32400.2|32360.2|32403.6|32363.6|32390.2|32350.2|3
1725507600000|2024-09-05 03:40:00|32398.6|32358.6|32403.6|32363.6|32408.6|32368.6|32393.6|32353.6|1
1725507900000|2024-09-05 03:45:00|32400.2|32360.2|32400.2|32360.2|32403.6|32363.6|32395.2|32355.2|4
1725508200000|2024-09-05 03:50:00|32398.6|32358.6|32385.2|32345.2|32400.2|32360.2|32383.6|32343.6|25
1725508500000|2024-09-05 03:55:00|32388.6|32348.6|32350.2|32310.2|32390.2|32350.2|32350.2|32310.2|37
1725508800000|2024-09-05 04:00:00|32345.2|32305.2|32330.2|32290.2|32355.2|32315.2|32326.8|32286.8|41
1725509100000|2024-09-05 04:05:00|32333.6|32293.6|32323.6|32283.6|32336.8|32296.8|32323.6|32283.6|46
1725509400000|2024-09-05 04:10:00|32316.8|32276.8|32335.2|32295.2|32335.2|32295.2|32295.2|32255.2|82
1725509700000|2024-09-05 04:15:00|32333.6|32293.6|32325.2|32285.2|32333.6|32293.6|32320.2|32280.2|11
1725510000000|2024-09-05 04:20:00|32326.9|32286.9|32325.2|32285.2|32326.9|32286.9|32325.2|32285.2|2
1725510300000|2024-09-05 04:25:00|32323.6|32283.6|32335.2|32295.2|32336.9|32296.9|32320.2|32280.2|6
1725510600000|2024-09-05 04:30:00|32336.9|32296.9|32336.9|32296.9|32346.9|32306.9|32336.9|32296.9|17
1725510900000|2024-09-05 04:35:00|32326.9|32286.9|32333.6|32293.6|32333.6|32293.6|32325.2|32285.2|7
1725511200000|2024-09-05 04:40:00|32343.6|32303.6|32348.6|32308.6|32353.6|32313.6|32343.6|32303.6|11
1725511500000|2024-09-05 04:45:00|32350.3|32310.3|32360.3|32320.3|32360.3|32320.3|32350.3|32310.3|2
1725511800000|2024-09-05 04:50:00|32356.9|32316.9|32355.3|32315.3|32356.9|32316.9|32353.6|32313.6|6
1725512100000|2024-09-05 04:55:00|32350.3|32310.3|32356.9|32316.9|32366.9|32326.9|32350.3|32310.3|19
1725512400000|2024-09-05 05:00:00|32363.6|32323.6|32353.6|32313.6|32363.6|32323.6|32345.3|32305.3|5
1725512700000|2024-09-05 05:05:00|32356.9|32316.9|32355.3|32315.3|32360.3|32320.3|32355.3|32315.3|6
1725513000000|2024-09-05 05:10:00|32360.3|32320.3|32360.3|32320.3|32360.3|32320.3|32356.9|32316.9|2
1725513300000|2024-09-05 05:15:00|32356.9|32316.9|32355.3|32315.3|32363.7|32323.7|32346.9|32306.9|28
1725513600000|2024-09-05 05:20:00|32353.7|32313.7|32365.3|32325.3|32375.3|32335.3|32350.3|32310.3|28
1725513900000|2024-09-05 05:25:00|32368.7|32328.7|32373.7|32333.7|32375.3|32335.3|32363.7|32323.7|15
1725514200000|2024-09-05 05:30:00|32380.3|32340.3|32330.3|32290.3|32380.3|32340.3|32330.3|32290.3|55
1725514500000|2024-09-05 05:35:00|32325.3|32285.3|32325.3|32285.3|32333.7|32293.7|32310.3|32270.3|42
1725514800000|2024-09-05 05:40:00|32326.9|32286.9|32355.3|32315.3|32365.3|32325.3|32326.9|32286.9|37
1725515100000|2024-09-05 05:45:00|32353.7|32313.7|32355.3|32315.3|32365.3|32325.3|32353.7|32313.7|19
1725515400000|2024-09-05 05:50:00|32356.9|32316.9|32383.7|32343.7|32383.7|32343.7|32356.9|32316.9|15
1725515700000|2024-09-05 05:55:00|32385.3|32345.3|32408.7|32368.7|32410.3|32370.3|32365.3|32325.3|71
1725516000000|2024-09-05 06:00:00|32405.3|32365.3|32393.7|32353.7|32405.3|32365.3|32380.3|32340.3|55
1725516300000|2024-09-05 06:05:00|32395.3|32355.3|32393.7|32353.7|32418.7|32378.7|32393.7|32353.7|22
1725516600000|2024-09-05 06:10:00|32395.3|32355.3|32395.3|32355.3|32405.3|32365.3|32390.3|32350.3|47
1725516900000|2024-09-05 06:15:00|32385.3|32345.3|32380.3|32340.3|32395.3|32355.3|32375.3|32335.3|13
1725517200000|2024-09-05 06:20:00|32377|32337|32383.7|32343.7|32385.3|32345.3|32365.3|32325.3|24
1725517500000|2024-09-05 06:25:00|32385.3|32345.3|32365.3|32325.3|32395.3|32355.3|32360.3|32320.3|48
1725517800000|2024-09-05 06:30:00|32362|32322|32400.4|32360.4|32405.4|32365.4|32362|32322|42
1725518100000|2024-09-05 06:35:00|32397|32357|32377|32337|32397|32357|32365.4|32325.4|47
1725518400000|2024-09-05 06:40:00|32380.4|32340.4|32400.4|32360.4|32415.4|32375.4|32377|32337|47
1725518700000|2024-09-05 06:45:00|32398.7|32358.7|32365.4|32325.4|32403.7|32363.7|32365.4|32325.4|32
1725519000000|2024-09-05 06:50:00|32362|32322|32345.4|32305.4|32367|32327|32335.4|32295.4|26
1725519300000|2024-09-05 06:55:00|32342|32302|32330.4|32290.4|32353.7|32313.7|32325.4|32285.4|53
1725519600000|2024-09-05 07:00:00|32327|32287|32335.4|32295.4|32337|32297|32325.4|32285.4|77
1725519900000|2024-09-05 07:05:00|32332|32292|32315.4|32275.4|32337|32297|32315.4|32275.4|19
1725520200000|2024-09-05 07:10:00|32317|32277|32287|32247|32317|32277|32275.4|32235.4|252
1725520500000|2024-09-05 07:15:00|32297|32257|32292|32252|32307|32267|32287|32247|48
1725520800000|2024-09-05 07:20:00|32295.4|32255.4|32293.8|32253.8|32297|32257|32277|32237|14
1725521100000|2024-09-05 07:25:00|32295.4|32255.4|32275.4|32235.4|32307|32267|32272|32232|85
1725521400000|2024-09-05 07:30:00|32272|32232|32295.4|32255.4|32297|32257|32272|32232|43
1725521700000|2024-09-05 07:35:00|32293.8|32253.8|32365.4|32325.4|32375.4|32335.4|32293.8|32253.8|138
1725522000000|2024-09-05 07:40:00|32370.4|32330.4|32370.4|32330.4|32388.8|32348.8|32365.4|32325.4|72
1725522300000|2024-09-05 07:45:00|32373.8|32333.8|32353.8|32313.8|32373.8|32333.8|32343.8|32303.8|74
1725522600000|2024-09-05 07:50:00|32355.4|32315.4|32337|32297|32357|32317|32325.4|32285.4|30
1725522900000|2024-09-05 07:55:00|32340.4|32300.4|32353.8|32313.8|32353.8|32313.8|32323.8|32283.8|86
1725523200000|2024-09-05 08:00:00|32355.4|32315.4|32343.8|32303.8|32363.8|32323.8|32343.8|32303.8|57
1725523500000|2024-09-05 08:05:00|32345.4|32305.4|32345.4|32305.4|32363.8|32323.8|32343.8|32303.8|54
1725523800000|2024-09-05 08:10:00|32343.8|32303.8|32337.1|32297.1|32345.4|32305.4|32335.4|32295.4|38
1725524100000|2024-09-05 08:15:00|32335.4|32295.4|32335.4|32295.4|32347.1|32307.1|32335.4|32295.4|19
1725524400000|2024-09-05 08:20:00|32333.8|32293.8|32303.8|32263.8|32333.8|32293.8|32303.8|32263.8|21
1725524700000|2024-09-05 08:25:00|32305.4|32265.4|32313.8|32273.8|32313.8|32273.8|32285.5|32245.5|92
1725525000000|2024-09-05 08:30:00|32312.2|32272.2|32310.6|32270.6|32312.2|32272.2|32292.2|32252.2|62
1725525300000|2024-09-05 08:35:00|32305.6|32265.6|32282.2|32242.2|32307.2|32267.2|32280.6|32240.6|62
1725525600000|2024-09-05 08:40:00|32283.8|32243.8|32292.2|32252.2|32297.2|32257.2|32282.2|32242.2|46
1725525900000|2024-09-05 08:45:00|32290.6|32250.6|32282.2|32242.2|32292.2|32252.2|32280.6|32240.6|70
1725526200000|2024-09-05 08:50:00|32283.8|32243.8|32302.2|32262.2|32317.2|32277.2|32282.2|32242.2|40
1725526500000|2024-09-05 08:55:00|32297.2|32257.2|32283.9|32243.9|32297.2|32257.2|32275.5|32235.5|152
1725526800000|2024-09-05 09:00:00|32282.2|32242.2|32317.2|32277.2|32317.2|32277.2|32282.2|32242.2|37
1725527100000|2024-09-05 09:05:00|32312.2|32272.2|32292.2|32252.2|32313.9|32273.9|32283.9|32243.9|57
1725527400000|2024-09-05 09:10:00|32288.9|32248.9|32287.2|32247.2|32292.2|32252.2|32282.2|32242.2|13
1725527700000|2024-09-05 09:15:00|32290.6|32250.6|32282.2|32242.2|32290.6|32250.6|32270.6|32230.6|27
1725528000000|2024-09-05 09:20:00|32280.6|32240.6|32290.6|32250.6|32290.6|32250.6|32270.6|32230.6|34
1725528300000|2024-09-05 09:25:00|32292.2|32252.2|32282.2|32242.2|32293.9|32253.9|32282.2|32242.2|25
1725528600000|2024-09-05 09:30:00|32272.2|32232.2|32287.3|32247.3|32292.3|32252.3|32272.2|32232.2|52
1725528900000|2024-09-05 09:35:00|32282.3|32242.3|32282.3|32242.3|32283.9|32243.9|32280.6|32240.6|5
1725529200000|2024-09-05 09:40:00|32280.6|32240.6|32293.9|32253.9|32302.3|32262.3|32280.6|32240.6|59
1725529500000|2024-09-05 09:45:00|32292.3|32252.3|32293.9|32253.9|32303.9|32263.9|32280.6|32240.6|221
1725529800000|2024-09-05 09:50:00|32290.5|32250.5|32283.9|32243.9|32305.5|32265.5|32283.9|32243.9|47
1725530100000|2024-09-05 09:55:00|32293.9|32253.9|32293.9|32253.9|32293.9|32253.9|32283.9|32243.9|22
1725530400000|2024-09-05 10:00:00|32292.3|32252.3|32273.9|32233.9|32293.9|32253.9|32273.9|32233.9|51
1725530700000|2024-09-05 10:05:00|32275.5|32235.5|32283.9|32243.9|32283.9|32243.9|32273.9|32233.9|44
1725531000000|2024-09-05 10:10:00|32285.5|32245.5|32288.9|32248.9|32303.9|32263.9|32283.9|32243.9|44
1725531300000|2024-09-05 10:15:00|32290.5|32250.5|32285.6|32245.6|32290.5|32250.5|32283.9|32243.9|20
1725531600000|2024-09-05 10:20:00|32287.2|32247.2|32283.9|32243.9|32293.9|32253.9|32283.9|32243.9|12
1725531900000|2024-09-05 10:25:00|32285.6|32245.6|32273.9|32233.9|32285.6|32245.6|32273.9|32233.9|22
1725532200000|2024-09-05 10:30:00|32280.7|32240.7|32262.3|32222.3|32285.6|32245.6|32262.3|32222.3|51
1725532500000|2024-09-05 10:35:00|32257.3|32217.3|32262.3|32222.3|32272.3|32232.3|32250.7|32210.7|133
1725532800000|2024-09-05 10:40:00|32263.9|32223.9|32272.3|32232.3|32273.9|32233.9|32262.3|32222.3|166
1725533100000|2024-09-05 10:45:00|32273.9|32233.9|32272.3|32232.3|32273.9|32233.9|32270.7|32230.7|53
1725533400000|2024-09-05 10:50:00|32270.7|32230.7|32279|32239|32288.9|32248.9|32270.7|32230.7|27
1725533700000|2024-09-05 10:55:00|32277.3|32237.3|32262.3|32222.3|32284|32244|32259.1|32219.1|169
1725534000000|2024-09-05 11:00:00|32242.3|32202.3|32252.3|32212.3|32254|32214|32230.7|32190.7|137
1725534300000|2024-09-05 11:05:00|32254|32214|32262.3|32222.3|32265.6|32225.6|32250.7|32210.7|129
1725534600000|2024-09-05 11:10:00|32260.7|32220.7|32234|32194|32262.3|32222.3|32234|32194|62
1725534900000|2024-09-05 11:15:00|32239|32199|32157.2|32117.2|32244|32204|32147.2|32107.2|179
1725535200000|2024-09-05 11:20:00|32165.6|32125.6|32187.2|32147.2|32195.6|32155.6|32165.6|32125.6|73
1725535500000|2024-09-05 11:25:00|32195.6|32155.6|32200.6|32160.6|32214|32174|32194|32154|65
1725535800000|2024-09-05 11:30:00|32197.2|32157.2|32167.3|32127.3|32197.2|32157.2|32153.9|32113.9|93
1725536100000|2024-09-05 11:35:00|32165.6|32125.6|32210.6|32170.6|32214|32174|32165.6|32125.6|135
1725536400000|2024-09-05 11:40:00|32205.6|32165.6|32185.6|32145.6|32209|32169|32174|32134|173
1725536700000|2024-09-05 11:45:00|32190.6|32150.6|32195.6|32155.6|32224|32184|32185.6|32145.6|64
1725537000000|2024-09-05 11:50:00|32197.3|32157.3|32175.6|32135.6|32215.6|32175.6|32174|32134|110
1725537300000|2024-09-05 11:55:00|32180.6|32140.6|32190.6|32150.6|32192.3|32152.3|32174|32134|94
1725537600000|2024-09-05 12:00:00|32187.3|32147.3|32174|32134|32194|32154|32174|32134|97
1725537900000|2024-09-05 12:05:00|32175.6|32135.6|32165.6|32125.6|32175.6|32135.6|32150.6|32110.6|130
1725538200000|2024-09-05 12:10:00|32167.3|32127.3|32174|32134|32194|32154|32164|32124|134
1725538500000|2024-09-05 12:15:00|32175.7|32135.7|32195.7|32155.7|32204|32164|32165.7|32125.7|94
1725538800000|2024-09-05 12:20:00|32198.9|32158.9|32234|32194|32234|32194|32195.7|32155.7|71
1725539100000|2024-09-05 12:25:00|32235.7|32195.7|32310.7|32270.7|32315.7|32275.7|32225.7|32185.7|335
1725539400000|2024-09-05 12:30:00|32307.3|32267.3|32335.7|32295.7|32379|32339|32305.7|32265.7|171
1725539700000|2024-09-05 12:35:00|32337.3|32297.3|32359|32319|32360.7|32320.7|32329|32289|84
1725540000000|2024-09-05 12:40:00|32355.7|32315.7|32345.7|32305.7|32394|32354|32340.7|32300.7|96
1725543000000|2024-09-05 13:30:00|32377.4|32337.4|32345.7|32305.7|32497.4|32457.4|32334.1|32294.1|1837
1725543300000|2024-09-05 13:35:00|32347.4|32307.4|32297.4|32257.4|32379|32339|32279|32239|1029
1725543600000|2024-09-05 13:40:00|32299|32259|32300.6|32260.6|32339|32299|32279|32239|1070
1725543900000|2024-09-05 13:45:00|32304|32264|32323.9|32283.9|32332.3|32292.3|32283.9|32243.9|853
1725544200000|2024-09-05 13:50:00|32335.6|32295.6|32399|32359|32404|32364|32303.9|32263.9|864
1725544500000|2024-09-05 13:55:00|32397.4|32357.4|32399|32359|32417.4|32377.4|32369|32329|329
1725544800000|2024-09-05 14:00:00|32397.4|32357.4|32379|32339|32399|32359|32324|32284|783
1725545100000|2024-09-05 14:05:00|32377.4|32337.4|32342.4|32302.4|32380.7|32340.7|32319|32279|803
1725545400000|2024-09-05 14:10:00|32344|32304|32369|32329|32397.4|32357.4|32337.4|32297.4|389
1725545700000|2024-09-05 14:15:00|32367.4|32327.4|32350.7|32310.7|32387.4|32347.4|32320.7|32280.7|598
1725546000000|2024-09-05 14:20:00|32347.4|32307.4|32330.7|32290.7|32370.7|32330.7|32320.7|32280.7|457
1725546300000|2024-09-05 14:25:00|32320.7|32280.7|32304|32264|32352.3|32312.3|32290.7|32250.7|772
1725546600000|2024-09-05 14:30:00|32302.3|32262.3|32260.7|32220.7|32340.7|32300.7|32250.7|32210.7|684
1725546900000|2024-09-05 14:35:00|32250.7|32210.7|32280.7|32240.7|32312.3|32272.3|32230.7|32190.7|808
1725547200000|2024-09-05 14:40:00|32290.7|32250.7|32234|32194|32290.7|32250.7|32194|32154|854
1725547500000|2024-09-05 14:45:00|32242.3|32202.3|32252.3|32212.3|32254|32214|32184|32144|702
1725547800000|2024-09-05 14:50:00|32254|32214|32290.7|32250.7|32292.3|32252.3|32234|32194|785
1725548100000|2024-09-05 14:55:00|32292.3|32252.3|32292.4|32252.4|32302.4|32262.4|32254|32214|684
1725548400000|2024-09-05 15:00:00|32290.7|32250.7|32310.7|32270.7|32310.7|32270.7|32260.7|32220.7|472
1725548700000|2024-09-05 15:05:00|32320.7|32280.7|32350.7|32310.7|32352.4|32312.4|32300.7|32260.7|265
1725549000000|2024-09-05 15:10:00|32352.4|32312.4|32324|32284|32364|32324|32304|32264|512
1725549300000|2024-09-05 15:15:00|32327.4|32287.4|32330.7|32290.7|32352.4|32312.4|32290.7|32250.7|497
1725549600000|2024-09-05 15:20:00|32327.4|32287.4|32250.7|32210.7|32330.7|32290.7|32234|32194|540
1725549900000|2024-09-05 15:25:00|32254|32214|32264|32224|32272.4|32232.4|32227.3|32187.3|416
1725550200000|2024-09-05 15:30:00|32265.7|32225.7|32302.4|32262.4|32302.4|32262.4|32254|32214|528
1725550500000|2024-09-05 15:35:00|32294|32254|32420.8|32380.8|32420.8|32380.8|32294|32254|562
1725550800000|2024-09-05 15:40:00|32414|32374|32400.8|32360.8|32420.8|32380.8|32372.4|32332.4|542
1725551100000|2024-09-05 15:45:00|32402.4|32362.4|32422.4|32382.4|32422.4|32382.4|32390.8|32350.8|268
1725551400000|2024-09-05 15:50:00|32424|32384|32450.8|32410.8|32464|32424|32410.8|32370.8|670
1725551700000|2024-09-05 15:55:00|32444|32404|32402.4|32362.4|32454.1|32414.1|32354.1|32314.1|367
1725552000000|2024-09-05 16:00:00|32404.1|32364.1|32442.4|32402.4|32452.4|32412.4|32384.1|32344.1|219
1725552300000|2024-09-05 16:05:00|32444.1|32404.1|32452.4|32412.4|32454.1|32414.1|32420.8|32380.8|254
1725552600000|2024-09-05 16:10:00|32454.1|32414.1|32434.1|32394.1|32454.1|32414.1|32414.1|32374.1|175
1725552900000|2024-09-05 16:15:00|32444.1|32404.1|32474.1|32434.1|32492.4|32452.4|32434.1|32394.1|197
1725553200000|2024-09-05 16:20:00|32469.1|32429.1|32492.4|32452.4|32500.8|32460.8|32462.4|32422.4|234
1725553500000|2024-09-05 16:25:00|32490.8|32450.8|32512.4|32472.4|32512.4|32472.4|32472.4|32432.4|293
1725553800000|2024-09-05 16:30:00|32514.1|32474.1|32522.4|32482.4|32530.8|32490.8|32510.8|32470.8|391
1725554100000|2024-09-05 16:35:00|32524.1|32484.1|32554.1|32514.1|32554.1|32514.1|32520.8|32480.8|230
1725554400000|2024-09-05 16:40:00|32557.5|32517.5|32490.8|32450.8|32557.5|32517.5|32482.5|32442.5|343
1725554700000|2024-09-05 16:45:00|32487.5|32447.5|32502.5|32462.5|32504.1|32464.1|32477.5|32437.5|254
1725555000000|2024-09-05 16:50:00|32510.8|32470.8|32500.8|32460.8|32520.8|32480.8|32490.8|32450.8|200
1725555300000|2024-09-05 16:55:00|32497.5|32457.5|32520.8|32480.8|32520.8|32480.8|32485.8|32445.8|118
1725555600000|2024-09-05 17:00:00|32530.8|32490.8|32540.8|32500.8|32560.8|32520.8|32530.8|32490.8|258
1725555900000|2024-09-05 17:05:00|32542.5|32502.5|32510.8|32470.8|32552.5|32512.5|32494.1|32454.1|333
1725556200000|2024-09-05 17:10:00|32512.5|32472.5|32515.8|32475.8|32530.8|32490.8|32510.8|32470.8|153
1725556500000|2024-09-05 17:15:00|32517.5|32477.5|32534.1|32494.1|32534.1|32494.1|32494.1|32454.1|203
1725556800000|2024-09-05 17:20:00|32532.5|32492.5|32592.5|32552.5|32592.5|32552.5|32530.9|32490.9|636
1725557100000|2024-09-05 17:25:00|32590.9|32550.9|32565.9|32525.9|32590.9|32550.9|32550.9|32510.9|279
1725557400000|2024-09-05 17:30:00|32570.9|32530.9|32580.9|32540.9|32595.9|32555.9|32570.9|32530.9|208
1725557700000|2024-09-05 17:35:00|32570.9|32530.9|32540.9|32500.9|32580.9|32540.9|32540.9|32500.9|232
1725558000000|2024-09-05 17:40:00|32530.9|32490.9|32560.9|32520.9|32560.9|32520.9|32500.9|32460.9|246
1725558300000|2024-09-05 17:45:00|32562.5|32522.5|32550.9|32510.9|32572.5|32532.5|32540.9|32500.9|183
1725558600000|2024-09-05 17:50:00|32542.5|32502.5|32590.9|32550.9|32600.9|32560.9|32530.9|32490.9|290
1725558900000|2024-09-05 17:55:00|32594.2|32554.2|32600.9|32560.9|32600.9|32560.9|32580.9|32540.9|248
1725559200000|2024-09-05 18:00:00|32597.6|32557.6|32660.9|32620.9|32660.9|32620.9|32590.9|32550.9|440
1725559500000|2024-09-05 18:05:00|32664.3|32624.3|32719.3|32679.3|32729.3|32689.3|32649.3|32609.3|827
1725559800000|2024-09-05 18:10:00|32717.6|32677.6|32687.6|32647.6|32757.6|32717.6|32687.6|32647.6|2648
1725560100000|2024-09-05 18:15:00|32680.9|32640.9|32757.6|32717.6|32767.6|32727.6|32667.6|32627.6|707
1725580800000|2024-09-06 00:00:00|32709.6|32669.6|32649.6|32609.6|32752.9|32712.9|32641.2|32601.2|177
1725581100000|2024-09-06 00:05:00|32647.9|32607.9|32687.9|32647.9|32689.6|32649.6|32647.9|32607.9|31
1725581400000|2024-09-06 00:10:00|32689.6|32649.6|32647.9|32607.9|32689.6|32649.6|32647.9|32607.9|44
1725581700000|2024-09-06 00:15:00|32649.6|32609.6|32649.6|32609.6|32654.6|32614.6|32643|32603|15
1725582000000|2024-09-06 00:20:00|32654.6|32614.6|32634.6|32594.6|32654.6|32614.6|32628|32588|17
1725582300000|2024-09-06 00:25:00|32631.3|32591.3|32619.6|32579.6|32641.3|32601.3|32609.6|32569.6|40
1725582600000|2024-09-06 00:30:00|32621.3|32581.3|32606.3|32566.3|32659.6|32619.6|32604.6|32564.6|56
1725582900000|2024-09-06 00:35:00|32609.6|32569.6|32614.6|32574.6|32621.3|32581.3|32604.6|32564.6|12
1725583200000|2024-09-06 00:40:00|32609.6|32569.6|32619.6|32579.6|32621.3|32581.3|32608|32568|12
1725583500000|2024-09-06 00:45:00|32618|32578|32599.6|32559.6|32638|32598|32599.6|32559.6|36
1725583800000|2024-09-06 00:50:00|32608|32568|32628|32588|32628|32588|32599.6|32559.6|23
1725584100000|2024-09-06 00:55:00|32619.6|32579.6|32624.6|32584.6|32659.6|32619.6|32618|32578|38
1725584400000|2024-09-06 01:00:00|32621.3|32581.3|32638|32598|32643|32603|32598|32558|34
1725584700000|2024-09-06 01:05:00|32644.7|32604.7|32613|32573|32646.3|32606.3|32594.7|32554.7|43
1725585000000|2024-09-06 01:10:00|32616.3|32576.3|32598|32558|32619.7|32579.7|32588|32548|41
1725585300000|2024-09-06 01:15:00|32604.7|32564.7|32608|32568|32614.7|32574.7|32598|32558|12
1725585600000|2024-09-06 01:20:00|32618|32578|32648|32608|32669.7|32629.7|32618|32578|78
1725585900000|2024-09-06 01:25:00|32649.7|32609.7|32699.7|32659.7|32699.7|32659.7|32644.7|32604.7|69
1725586200000|2024-09-06 01:30:00|32701.3|32661.3|32708|32668|32708|32668|32658|32618|28
1725586500000|2024-09-06 01:35:00|32709.7|32669.7|32684.7|32644.7|32721.3|32681.3|32679.7|32639.7|65
1725586800000|2024-09-06 01:40:00|32683|32643|32703|32663|32711.3|32671.3|32678|32638|49
1725587100000|2024-09-06 01:45:00|32704.7|32664.7|32734.7|32694.7|32754.7|32714.7|32698|32658|70
1725587400000|2024-09-06 01:50:00|32733|32693|32688|32648|32734.7|32694.7|32688|32648|41
1725587700000|2024-09-06 01:55:00|32689.7|32649.7|32778|32738|32789.7|32749.7|32688|32648|142
1725588000000|2024-09-06 02:00:00|32788|32748|32783|32743|32789.7|32749.7|32778|32738|41
1725588300000|2024-09-06 02:05:00|32779.7|32739.7|32753.1|32713.1|32788.1|32748.1|32738.1|32698.1|48
1725588600000|2024-09-06 02:10:00|32749.7|32709.7|32794.7|32754.7|32808.1|32768.1|32739.7|32699.7|64
1725588900000|2024-09-06 02:15:00|32793.1|32753.1|32768.1|32728.1|32793.1|32753.1|32758.1|32718.1|21
1725589200000|2024-09-06 02:20:00|32764.7|32724.7|32778.1|32738.1|32778.1|32738.1|32759.7|32719.7|8
1725589500000|2024-09-06 02:25:00|32769.7|32729.7|32769.7|32729.7|32778.1|32738.1|32759.7|32719.7|10
1725589800000|2024-09-06 02:30:00|32773.1|32733.1|32789.7|32749.7|32791.4|32751.4|32773.1|32733.1|9
1725590100000|2024-09-06 02:35:00|32788.1|32748.1|32814.7|32774.7|32818.1|32778.1|32788.1|32748.1|21
1725590400000|2024-09-06 02:40:00|32818.1|32778.1|32828.1|32788.1|32854.8|32814.8|32818.1|32778.1|103
1725590700000|2024-09-06 02:45:00|32829.7|32789.7|32784.7|32744.7|32829.7|32789.7|32779.7|32739.7|30
1725591000000|2024-09-06 02:50:00|32788.1|32748.1|32794.8|32754.8|32801.4|32761.4|32779.7|32739.7|6
1725591300000|2024-09-06 02:55:00|32798.1|32758.1|32794.8|32754.8|32809.8|32769.8|32789.8|32749.8|3
1725591600000|2024-09-06 03:00:00|32789.8|32749.8|32791.4|32751.4|32794.8|32754.8|32779.8|32739.8|2
1725591900000|2024-09-06 03:05:00|32789.8|32749.8|32764.8|32724.8|32791.4|32751.4|32756.4|32716.4|8
1725592200000|2024-09-06 03:10:00|32761.4|32721.4|32758.1|32718.1|32764.8|32724.8|32749.8|32709.8|1
1725592500000|2024-09-06 03:15:00|32759.8|32719.8|32744.8|32704.8|32761.4|32721.4|32741.4|32701.4|21
1725592800000|2024-09-06 03:20:00|32741.4|32701.4|32774.8|32734.8|32774.8|32734.8|32738.1|32698.1|9
1725593100000|2024-09-06 03:25:00|32769.8|32729.8|32759.8|32719.8|32779.8|32739.8|32758.1|32718.1|7
1725593400000|2024-09-06 03:30:00|32761.4|32721.4|32769.8|32729.8|32769.8|32729.8|32754.8|32714.8|4
1725593700000|2024-09-06 03:35:00|32768.1|32728.1|32759.8|32719.8|32769.8|32729.8|32759.8|32719.8|2
1725594000000|2024-09-06 03:40:00|32761.5|32721.5|32764.8|32724.8|32768.1|32728.1|32759.8|32719.8|2
1725594300000|2024-09-06 03:45:00|32763.1|32723.1|32769.8|32729.8|32769.8|32729.8|32759.8|32719.8|1
1725594600000|2024-09-06 03:50:00|32768.1|32728.1|32784.8|32744.8|32784.8|32744.8|32764.8|32724.8|6
1725594900000|2024-09-06 03:55:00|32781.5|32741.5|32781.5|32741.5|32781.5|32741.5|32771.5|32731.5|2
1725595200000|2024-09-06 04:00:00|32779.8|32739.8|32769.8|32729.8|32784.8|32744.8|32769.8|32729.8|2
1725595500000|2024-09-06 04:05:00|32768.2|32728.2|32759.8|32719.8|32768.2|32728.2|32759.8|32719.8|4
1725595800000|2024-09-06 04:10:00|32764.8|32724.8|32761.5|32721.5|32768.2|32728.2|32758.2|32718.2|1
1725596100000|2024-09-06 04:15:00|32759.8|32719.8|32761.5|32721.5|32764.8|32724.8|32759.8|32719.8|0
1725596400000|2024-09-06 04:20:00|32759.8|32719.8|32761.5|32721.5|32764.8|32724.8|32759.8|32719.8|3
1725596700000|2024-09-06 04:25:00|32764.8|32724.8|32769.8|32729.8|32769.8|32729.8|32764.8|32724.8|3
1725597000000|2024-09-06 04:30:00|32771.5|32731.5|32779.8|32739.8|32794.8|32754.8|32769.8|32729.8|7
1725597300000|2024-09-06 04:35:00|32781.5|32741.5|32784.9|32744.9|32784.9|32744.9|32781.5|32741.5|1
1725597600000|2024-09-06 04:40:00|32789.9|32749.9|32779.9|32739.9|32789.9|32749.9|32778.2|32738.2|3
1725597900000|2024-09-06 04:45:00|32778.2|32738.2|32774.9|32734.9|32779.9|32739.9|32769.9|32729.9|2
1725598200000|2024-09-06 04:50:00|32771.5|32731.5|32758.2|32718.2|32771.5|32731.5|32758.2|32718.2|4
1725598500000|2024-09-06 04:55:00|32759.9|32719.9|32759.9|32719.9|32759.9|32719.9|32759.9|32719.9|1
1725598800000|2024-09-06 05:00:00|32761.5|32721.5|32769.9|32729.9|32769.9|32729.9|32759.9|32719.9|3
1725599100000|2024-09-06 05:05:00|32768.2|32728.2|32759.9|32719.9|32769.9|32729.9|32759.9|32719.9|0
1725599400000|2024-09-06 05:10:00|32761.5|32721.5|32754.9|32714.9|32764.9|32724.9|32754.9|32714.9|17
1725599700000|2024-09-06 05:15:00|32751.5|32711.5|32764.9|32724.9|32764.9|32724.9|32751.5|32711.5|3
1725600000000|2024-09-06 05:20:00|32761.6|32721.6|32741.6|32701.6|32761.6|32721.6|32739.9|32699.9|28
1725600300000|2024-09-06 05:25:00|32749.9|32709.9|32751.6|32711.6|32751.6|32711.6|32746.6|32706.6|1
1725600600000|2024-09-06 05:30:00|32741.6|32701.6|32751.6|32711.6|32751.6|32711.6|32731.6|32691.6|17
1725600900000|2024-09-06 05:35:00|32739.9|32699.9|32741.6|32701.6|32751.6|32711.6|32739.9|32699.9|21
1725601200000|2024-09-06 05:40:00|32731.6|32691.6|32741.6|32701.6|32741.6|32701.6|32731.6|32691.6|14
1725601500000|2024-09-06 05:45:00|32739.9|32699.9|32736.6|32696.6|32739.9|32699.9|32731.6|32691.6|2
1725601800000|2024-09-06 05:50:00|32734.9|32694.9|32719.9|32679.9|32741.6|32701.6|32718.3|32678.3|25
1725602100000|2024-09-06 05:55:00|32718.3|32678.3|32709.9|32669.9|32724.9|32684.9|32703.3|32663.3|17
1725602400000|2024-09-06 06:00:00|32708.3|32668.3|32689.9|32649.9|32708.3|32668.3|32681.6|32641.6|29
1725602700000|2024-09-06 06:05:00|32688.3|32648.3|32718.3|32678.3|32718.3|32678.3|32688.3|32648.3|18
1725603000000|2024-09-06 06:10:00|32714.9|32674.9|32734.9|32694.9|32734.9|32694.9|32714.9|32674.9|11
1725603300000|2024-09-06 06:15:00|32731.6|32691.6|32751.6|32711.6|32751.6|32711.6|32719.9|32679.9|15
1725603600000|2024-09-06 06:20:00|32753.3|32713.3|32750|32710|32764.9|32724.9|32731.6|32691.6|19
1725603900000|2024-09-06 06:25:00|32748.3|32708.3|32771.6|32731.6|32771.6|32731.6|32745|32705|13
1725604200000|2024-09-06 06:30:00|32770|32730|32781.6|32741.6|32781.6|32741.6|32768.3|32728.3|61
1725604500000|2024-09-06 06:35:00|32780|32740|32780|32740|32791.6|32751.6|32778.3|32738.3|30
1725604800000|2024-09-06 06:40:00|32781.6|32741.6|32800|32760|32800|32760|32781.6|32741.6|16
1725605100000|2024-09-06 06:45:00|32805|32765|32835|32795|32835|32795|32800|32760|45
1725605400000|2024-09-06 06:50:00|32841.6|32801.6|32833.3|32793.3|32841.6|32801.6|32820|32780|22
1725605700000|2024-09-06 06:55:00|32830|32790|32870|32830|32871.7|32831.7|32830|32790|87
1725606000000|2024-09-06 07:00:00|32880|32840|32843.3|32803.3|32880|32840|32833.3|32793.3|23
1725606300000|2024-09-06 07:05:00|32848.3|32808.3|32893.3|32853.3|32905|32865|32848.3|32808.3|129
1725606600000|2024-09-06 07:10:00|32890|32850|32888.3|32848.3|32898.3|32858.3|32875|32835|87
1725606900000|2024-09-06 07:15:00|32885|32845|32890|32850|32898.3|32858.3|32878.3|32838.3|32
1725607200000|2024-09-06 07:20:00|32888.3|32848.3|32923.3|32883.3|32923.3|32883.3|32888.3|32848.3|26
1725607500000|2024-09-06 07:25:00|32925|32885|32905|32865|32928.3|32888.3|32900|32860|30
1725607800000|2024-09-06 07:30:00|32908.3|32868.3|32840|32800|32910|32870|32830|32790|67
1725608100000|2024-09-06 07:35:00|32843.4|32803.4|32833.4|32793.4|32853.4|32813.4|32820|32780|25
1725608400000|2024-09-06 07:40:00|32830|32790|32840|32800|32840|32800|32818.4|32778.4|167
1725608700000|2024-09-06 07:45:00|32846.7|32806.7|32820|32780|32848.4|32808.4|32813.4|32773.4|37
1725609000000|2024-09-06 07:50:00|32823.4|32783.4|32828.4|32788.4|32828.4|32788.4|32808.4|32768.4|15
1725609300000|2024-09-06 07:55:00|32830|32790|32871.7|32831.7|32888.4|32848.4|32830|32790|167
1725609600000|2024-09-06 08:00:00|32870|32830|32831.7|32791.7|32871.7|32831.7|32831.7|32791.7|30
1725609900000|2024-09-06 08:05:00|32828.4|32788.4|32820|32780|32836.7|32796.7|32811.7|32771.7|14
1725610200000|2024-09-06 08:10:00|32816.7|32776.7|32816.7|32776.7|32825.1|32785.1|32811.7|32771.7|20
1725610500000|2024-09-06 08:15:00|32815.1|32775.1|32801.7|32761.7|32825.1|32785.1|32775.1|32735.1|54
1725610800000|2024-09-06 08:20:00|32798.4|32758.4|32811.7|32771.7|32821.7|32781.7|32798.4|32758.4|25
1725611100000|2024-09-06 08:25:00|32816.7|32776.7|32821.7|32781.7|32821.7|32781.7|32811.7|32771.7|10
1725611400000|2024-09-06 08:30:00|32818.4|32778.4|32801.7|32761.7|32818.4|32778.4|32796.7|32756.7|23
1725611700000|2024-09-06 08:35:00|32798.4|32758.4|32791.7|32751.7|32806.7|32766.7|32776.7|32736.7|26
1725612000000|2024-09-06 08:40:00|32788.4|32748.4|32791.7|32751.7|32796.7|32756.7|32758.4|32718.4|93
1725612300000|2024-09-06 08:45:00|32786.7|32746.7|32756.8|32716.8|32791.7|32751.7|32755.1|32715.1|66
1725612600000|2024-09-06 08:50:00|32755.1|32715.1|32766.8|32726.8|32786.8|32746.8|32755.1|32715.1|31
1725612900000|2024-09-06 08:55:00|32763.4|32723.4|32748.4|32708.4|32766.8|32726.8|32746.8|32706.8|92
1725613200000|2024-09-06 09:00:00|32751.8|32711.8|32776.8|32736.8|32781.8|32741.8|32751.8|32711.8|13
1725613500000|2024-09-06 09:05:00|32775.1|32735.1|32761.8|32721.8|32775.1|32735.1|32748.4|32708.4|22
1725613800000|2024-09-06 09:10:00|32763.4|32723.4|32773.4|32733.4|32776.8|32736.8|32758.4|32718.4|6
1725614100000|2024-09-06 09:15:00|32776.8|32736.8|32756.8|32716.8|32778.4|32738.4|32756.8|32716.8|15
1725614400000|2024-09-06 09:20:00|32755.1|32715.1|32758.5|32718.5|32761.8|32721.8|32743.5|32703.5|62
1725614700000|2024-09-06 09:25:00|32756.8|32716.8|32768.5|32728.5|32778.5|32738.5|32753.5|32713.5|14
1725615000000|2024-09-06 09:30:00|32770.1|32730.1|32763.5|32723.5|32770.1|32730.1|32750.1|32710.1|12
1725615300000|2024-09-06 09:35:00|32765.1|32725.1|32760.1|32720.1|32768.5|32728.5|32750.1|32710.1|23
1725615600000|2024-09-06 09:40:00|32758.5|32718.5|32760.1|32720.1|32761.8|32721.8|32755.1|32715.1|5
1725615900000|2024-09-06 09:45:00|32765.1|32725.1|32780.1|32740.1|32785.1|32745.1|32765.1|32725.1|11
1725616200000|2024-09-06 09:50:00|32778.5|32738.5|32760.2|32720.2|32785.1|32745.1|32760.2|32720.2|11
1725616500000|2024-09-06 09:55:00|32761.8|32721.8|32745.2|32705.2|32761.8|32721.8|32745.2|32705.2|17
1725616800000|2024-09-06 10:00:00|32746.8|32706.8|32711.8|32671.8|32746.8|32706.8|32711.8|32671.8|21
1725617100000|2024-09-06 10:05:00|32720.2|32680.2|32723.5|32683.5|32740.2|32700.2|32718.5|32678.5|40
1725617400000|2024-09-06 10:10:00|32720.2|32680.2|32730.2|32690.2|32730.2|32690.2|32710.2|32670.2|9
1725617700000|2024-09-06 10:15:00|32725.2|32685.2|32705.2|32665.2|32725.2|32685.2|32681.8|32641.8|56
1725618000000|2024-09-06 10:20:00|32698.5|32658.5|32710.2|32670.2|32710.2|32670.2|32685.2|32645.2|49
1725618300000|2024-09-06 10:25:00|32708.5|32668.5|32690.2|32650.2|32710.2|32670.2|32681.9|32641.9|4
1725618600000|2024-09-06 10:30:00|32691.9|32651.9|32700.2|32660.2|32710.2|32670.2|32680.2|32640.2|49
1725618900000|2024-09-06 10:35:00|32701.9|32661.9|32710.2|32670.2|32720.2|32680.2|32701.9|32661.9|15
1725619200000|2024-09-06 10:40:00|32715.2|32675.2|32713.5|32673.5|32720.2|32680.2|32698.5|32658.5|17
1725619500000|2024-09-06 10:45:00|32718.5|32678.5|32720.2|32680.2|32730.2|32690.2|32701.9|32661.9|15
1725619800000|2024-09-06 10:50:00|32723.5|32683.5|32690.2|32650.2|32725.2|32685.2|32688.5|32648.5|12
1725620100000|2024-09-06 10:55:00|32688.5|32648.5|32651.9|32611.9|32690.2|32650.2|32651.9|32611.9|79
1725620400000|2024-09-06 11:00:00|32646.9|32606.9|32621.9|32581.9|32646.9|32606.9|32616.9|32576.9|49
1725620700000|2024-09-06 11:05:00|32618.6|32578.6|32606.9|32566.9|32618.6|32578.6|32600.2|32560.2|41
1725621000000|2024-09-06 11:10:00|32605.2|32565.2|32611.9|32571.9|32620.2|32580.2|32600.2|32560.2|32
1725621300000|2024-09-06 11:15:00|32613.6|32573.6|32626.9|32586.9|32641.9|32601.9|32610.2|32570.2|60
1725621600000|2024-09-06 11:20:00|32625.2|32585.2|32595.2|32555.2|32626.9|32586.9|32591.9|32551.9|70
1725621900000|2024-09-06 11:25:00|32596.9|32556.9|32621.9|32581.9|32621.9|32581.9|32585.2|32545.2|37
1725622200000|2024-09-06 11:30:00|32620.2|32580.2|32626.9|32586.9|32648.6|32608.6|32615.2|32575.2|32
1725622500000|2024-09-06 11:35:00|32630.2|32590.2|32611.9|32571.9|32635.2|32595.2|32603.6|32563.6|40
1725622800000|2024-09-06 11:40:00|32615.3|32575.3|32630.3|32590.3|32640.3|32600.3|32615.3|32575.3|20
1725623100000|2024-09-06 11:45:00|32628.6|32588.6|32630.3|32590.3|32640.3|32600.3|32610.3|32570.3|24
1725623400000|2024-09-06 11:50:00|32628.6|32588.6|32611.9|32571.9|32628.6|32588.6|32605.3|32565.3|28
1725623700000|2024-09-06 11:55:00|32610.3|32570.3|32600.3|32560.3|32620.3|32580.3|32590.3|32550.3|45
1725624000000|2024-09-06 12:00:00|32590.3|32550.3|32571.9|32531.9|32620.3|32580.3|32571.9|32531.9|64
1725624300000|2024-09-06 12:05:00|32561.9|32521.9|32600.3|32560.3|32620.3|32580.3|32552|32512|110
1725624600000|2024-09-06 12:10:00|32592|32552|32640.3|32600.3|32660.3|32620.3|32592|32552|83
1725624900000|2024-09-06 12:15:00|32648.6|32608.6|32698.6|32658.6|32698.6|32658.6|32645.3|32605.3|97
1725625200000|2024-09-06 12:20:00|32700.3|32660.3|32778.6|32738.6|32778.6|32738.6|32698.6|32658.6|405
1725625500000|2024-09-06 12:25:00|32780.3|32740.3|32785.3|32745.3|32828.6|32788.6|32778.6|32738.6|89
1725625800000|2024-09-06 12:30:00|32787|32747|32868.6|32828.6|32883.6|32843.6|32785.3|32745.3|426
1725626100000|2024-09-06 12:35:00|32867|32827|33005.3|32965.3|33067|33027|32857|32817|535
1725626400000|2024-09-06 12:40:00|33010.3|32970.3|33040.3|33000.3|33063.6|33023.6|32977|32937|627
1725629400000|2024-09-06 13:30:00|33027|32987|33250.3|33210.3|33273.6|33233.6|33023.7|32983.7|4407
1725629700000|2024-09-06 13:35:00|33243.6|33203.6|33225.3|33185.3|33275.3|33235.3|33138.6|33098.6|1362
1725630000000|2024-09-06 13:40:00|33235.3|33195.3|33265.3|33225.3|33268.6|33228.6|33166.9|33126.9|1061
1725630300000|2024-09-06 13:45:00|33266.9|33226.9|33188.6|33148.6|33316.9|33276.9|33178.6|33138.6|1016
1725630600000|2024-09-06 13:50:00|33198.6|33158.6|33160.3|33120.3|33198.6|33158.6|33105.3|33065.3|845
1725630900000|2024-09-06 13:55:00|33158.6|33118.6|33180.3|33140.3|33233.6|33193.6|33140.3|33100.3|624
1725631200000|2024-09-06 14:00:00|33182|33142|33033.7|32993.7|33230.3|33190.3|33032|32992|1075
1725631500000|2024-09-06 14:05:00|33032|32992|32867|32827|33042|33002|32865.4|32825.4|1699
1725631800000|2024-09-06 14:10:00|32872|32832|32855.4|32815.4|32943.7|32903.7|32835.4|32795.4|601
1725632100000|2024-09-06 14:15:00|32853.7|32813.7|32745.4|32705.4|32865.4|32825.4|32738.7|32698.7|634
1725632400000|2024-09-06 14:20:00|32742|32702|32812|32772|32827|32787|32738.7|32698.7|423
1725632700000|2024-09-06 14:25:00|32807|32767|32742.1|32702.1|32872.1|32832.1|32732.1|32692.1|750
1725633000000|2024-09-06 14:30:00|32747.1|32707.1|32827.1|32787.1|32845.4|32805.4|32725.4|32685.4|526
1725633300000|2024-09-06 14:35:00|32825.4|32785.4|32903.7|32863.7|32912|32872|32817.1|32777.1|916
1725633600000|2024-09-06 14:40:00|32907|32867|32950.3|32910.3|33012|32972|32902|32862|787
1725633900000|2024-09-06 14:45:00|32955.3|32915.3|32978.7|32938.7|32998.7|32958.7|32948.7|32908.7|590
1725634200000|2024-09-06 14:50:00|32968.7|32928.7|32732|32692|32988.7|32948.7|32722|32682|837
1725634500000|2024-09-06 14:55:00|32737|32697|32692|32652|32782|32742|32692|32652|635
1725634800000|2024-09-06 15:00:00|32695.4|32655.4|32792|32752|32812|32772|32643.7|32603.7|612
1725635100000|2024-09-06 15:05:00|32803.7|32763.7|32767|32727|32867|32827|32738.7|32698.7|710
1725635400000|2024-09-06 15:10:00|32768.7|32728.7|32833.7|32793.7|32853.7|32813.7|32768.7|32728.7|278
1725635700000|2024-09-06 15:15:00|32838.7|32798.7|32793.7|32753.7|32868.7|32828.7|32772.1|32732.1|298
1725636000000|2024-09-06 15:20:00|32802.1|32762.1|32712.1|32672.1|32803.7|32763.7|32708.7|32668.7|439
1725636300000|2024-09-06 15:25:00|32722.1|32682.1|32750.4|32710.4|32760.4|32720.4|32602.1|32562.1|827
1725636600000|2024-09-06 15:30:00|32758.7|32718.7|32830.4|32790.4|32838.7|32798.7|32740.4|32700.4|396
1725636900000|2024-09-06 15:35:00|32833.7|32793.7|32858.7|32818.7|32893.7|32853.7|32833.7|32793.7|457
1725637200000|2024-09-06 15:40:00|32850.4|32810.4|32828.7|32788.7|32878.7|32838.7|32818.7|32778.7|333
1725637500000|2024-09-06 15:45:00|32838.7|32798.7|32790.4|32750.4|32848.7|32808.7|32780.4|32740.4|431
1725637800000|2024-09-06 15:50:00|32792.1|32752.1|32713.8|32673.8|32802.1|32762.1|32682.1|32642.1|483
1725638100000|2024-09-06 15:55:00|32712.1|32672.1|32712.1|32672.1|32732.1|32692.1|32662.1|32622.1|562
1725638400000|2024-09-06 16:00:00|32713.8|32673.8|32712.1|32672.1|32743.8|32703.8|32663.8|32623.8|306
1725638700000|2024-09-06 16:05:00|32713.8|32673.8|32762.1|32722.1|32782.1|32742.1|32703.8|32663.8|375
1725639000000|2024-09-06 16:10:00|32752.1|32712.1|32712.1|32672.1|32762.1|32722.1|32682.1|32642.1|320
1725639300000|2024-09-06 16:15:00|32713.8|32673.8|32732.1|32692.1|32763.8|32723.8|32692.1|32652.1|343
1725639600000|2024-09-06 16:20:00|32733.8|32693.8|32818.7|32778.7|32842.1|32802.1|32722.1|32682.1|471
1725639900000|2024-09-06 16:25:00|32820.4|32780.4|32790.4|32750.4|32858.7|32818.7|32790.4|32750.4|384
1725640200000|2024-09-06 16:30:00|32798.7|32758.7|32763.8|32723.8|32843.7|32803.7|32732.1|32692.1|680
1725640500000|2024-09-06 16:35:00|32773.8|32733.8|32782.1|32742.1|32802.1|32762.1|32762.1|32722.1|302
1725640800000|2024-09-06 16:40:00|32783.8|32743.8|32722.1|32682.1|32783.8|32743.8|32702.1|32662.1|237
1725641100000|2024-09-06 16:45:00|32718.8|32678.8|32752.1|32712.1|32752.1|32712.1|32702.1|32662.1|261
1725641400000|2024-09-06 16:50:00|32757.1|32717.1|32743.8|32703.8|32792.1|32752.1|32722.1|32682.1|296
1725641700000|2024-09-06 16:55:00|32752.1|32712.1|32755.5|32715.5|32798.8|32758.8|32750.5|32710.5|311
1725642000000|2024-09-06 17:00:00|32758.8|32718.8|32758.8|32718.8|32765.4|32725.4|32730.5|32690.5|217
1725642300000|2024-09-06 17:05:00|32760.5|32720.5|32718.8|32678.8|32768.8|32728.8|32698.8|32658.8|237
1725642600000|2024-09-06 17:10:00|32720.5|32680.5|32688.8|32648.8|32728.8|32688.8|32678.8|32638.8|272
1725642900000|2024-09-06 17:15:00|32680.5|32640.5|32640.5|32600.5|32682.2|32642.2|32635.5|32595.5|610
1725643200000|2024-09-06 17:20:00|32638.8|32598.8|32595.5|32555.5|32642.2|32602.2|32565.5|32525.5|760
1725643500000|2024-09-06 17:25:00|32603.8|32563.8|32628.8|32588.8|32650.5|32610.5|32602.2|32562.2|450
1725643800000|2024-09-06 17:30:00|32632.2|32592.2|32613.8|32573.8|32670.5|32630.5|32573.8|32533.8|503
1725644100000|2024-09-06 17:35:00|32622.2|32582.2|32583.9|32543.9|32652.2|32612.2|32572.2|32532.2|326
1725644400000|2024-09-06 17:40:00|32582.2|32542.2|32628.8|32588.8|32648.8|32608.8|32582.2|32542.2|544
1725644700000|2024-09-06 17:45:00|32630.5|32590.5|32640.5|32600.5|32648.8|32608.8|32600.5|32560.5|321
1725645000000|2024-09-06 17:50:00|32635.5|32595.5|32582.2|32542.2|32638.8|32598.8|32582.2|32542.2|511
1725645300000|2024-09-06 17:55:00|32583.9|32543.9|32585.6|32545.6|32615.6|32575.6|32575.6|32535.6|592
1725645600000|2024-09-06 18:00:00|32588.9|32548.9|32603.8|32563.8|32605.5|32565.5|32578.8|32538.8|384
1725645900000|2024-09-06 18:05:00|32600.5|32560.5|32558.8|32518.8|32600.5|32560.5|32558.8|32518.8|618
1725646200000|2024-09-06 18:10:00|32560.5|32520.5|32495.5|32455.5|32580.5|32540.5|32495.5|32455.5|2262
1725646500000|2024-09-06 18:15:00|32498.8|32458.8|32473.8|32433.8|32498.8|32458.8|32445.5|32405.5|1413
1725840000000|2024-09-09 00:00:00|32379.5|32339.5|32404.5|32364.5|32479.5|32439.5|32369.5|32329.5|375
1725840300000|2024-09-09 00:05:00|32399.5|32359.5|32321.2|32281.2|32404.5|32364.5|32316.2|32276.2|422
1725840600000|2024-09-09 00:10:00|32316.2|32276.2|32366.2|32326.2|32379.5|32339.5|32311.2|32271.2|78
1725840900000|2024-09-09 00:15:00|32361.2|32321.2|32379.5|32339.5|32406.2|32366.2|32356.2|32316.2|47
1725841200000|2024-09-09 00:20:00|32381.2|32341.2|32404.5|32364.5|32411.3|32371.3|32359.5|32319.5|30
1725841500000|2024-09-09 00:25:00|32406.3|32366.3|32417.7|32377.7|32451.3|32411.3|32401.3|32361.3|38
1725841800000|2024-09-09 00:30:00|32407.7|32367.7|32439.5|32399.5|32451.3|32411.3|32389.5|32349.5|35
1725842100000|2024-09-09 00:35:00|32441.3|32401.3|32441.3|32401.3|32456.3|32416.3|32431.3|32391.3|20
1725842400000|2024-09-09 00:40:00|32439.5|32399.5|32439.5|32399.5|32441.3|32401.3|32426.3|32386.3|14
1725842700000|2024-09-09 00:45:00|32437.7|32397.7|32459.5|32419.5|32461.3|32421.3|32431.3|32391.3|6
1725843000000|2024-09-09 00:50:00|32461.3|32421.3|32446.3|32406.3|32469.5|32429.5|32444.5|32404.5|20
1725843300000|2024-09-09 00:55:00|32444.5|32404.5|32387.7|32347.7|32446.3|32406.3|32387.7|32347.7|14
1725843600000|2024-09-09 01:00:00|32386.3|32346.3|32421.3|32381.3|32421.3|32381.3|32371.3|32331.3|124
1725843900000|2024-09-09 01:05:00|32416.3|32376.3|32411.3|32371.3|32424.5|32384.5|32384.5|32344.5|116
1725844200000|2024-09-09 01:10:00|32409.5|32369.5|32351.3|32311.3|32411.3|32371.3|32346.3|32306.3|32
1725844500000|2024-09-09 01:15:00|32354.5|32314.5|32356.3|32316.3|32361.3|32321.3|32316.3|32276.3|50
1725844800000|2024-09-09 01:20:00|32353.1|32313.1|32286.3|32246.3|32361.3|32321.3|32271.3|32231.3|83
1725845100000|2024-09-09 01:25:00|32291.3|32251.3|32301.3|32261.3|32311.3|32271.3|32276.3|32236.3|39
1725845400000|2024-09-09 01:30:00|32306.3|32266.3|32316.3|32276.3|32339.5|32299.5|32291.3|32251.3|43
1725845700000|2024-09-09 01:35:00|32319.5|32279.5|32326.3|32286.3|32329.5|32289.5|32296.3|32256.3|42
1725846000000|2024-09-09 01:40:00|32324.5|32284.5|32316.3|32276.3|32331.3|32291.3|32299.5|32259.5|10
1725846300000|2024-09-09 01:45:00|32314.5|32274.5|32284.5|32244.5|32314.5|32274.5|32279.5|32239.5|15
1725846600000|2024-09-09 01:50:00|32286.3|32246.3|32281.3|32241.3|32301.3|32261.3|32269.5|32229.5|59
1725846900000|2024-09-09 01:55:00|32286.3|32246.3|32294.5|32254.5|32321.3|32281.3|32286.3|32246.3|40
1725847200000|2024-09-09 02:00:00|32296.3|32256.3|32331.3|32291.3|32344.5|32304.5|32291.3|32251.3|77
1725847500000|2024-09-09 02:05:00|32334.5|32294.5|32336.3|32296.3|32339.5|32299.5|32291.3|32251.3|23
1725847800000|2024-09-09 02:10:00|32334.5|32294.5|32301.3|32261.3|32334.5|32294.5|32299.5|32259.5|10
1725848100000|2024-09-09 02:15:00|32299.6|32259.6|32309.6|32269.6|32311.3|32271.3|32299.6|32259.6|6
1725848400000|2024-09-09 02:20:00|32311.3|32271.3|32304.6|32264.6|32321.3|32281.3|32301.3|32261.3|10
1725848700000|2024-09-09 02:25:00|32306.3|32266.3|32311.3|32271.3|32311.3|32271.3|32301.3|32261.3|5
1725849000000|2024-09-09 02:30:00|32309.6|32269.6|32276.3|32236.3|32311.3|32271.3|32271.3|32231.3|20
1725849300000|2024-09-09 02:35:00|32279.6|32239.6|32301.4|32261.4|32301.4|32261.4|32279.6|32239.6|16
1725849600000|2024-09-09 02:40:00|32296.4|32256.4|32311.4|32271.4|32311.4|32271.4|32289.6|32249.6|8
1725849900000|2024-09-09 02:45:00|32309.6|32269.6|32267.8|32227.8|32311.4|32271.4|32267.8|32227.8|15
1725850200000|2024-09-09 02:50:00|32269.6|32229.6|32271.4|32231.4|32291.4|32251.4|32269.6|32229.6|11
1725850500000|2024-09-09 02:55:00|32274.6|32234.6|32271.4|32231.4|32284.6|32244.6|32267.8|32227.8|4
1725850800000|2024-09-09 03:00:00|32269.6|32229.6|32274.6|32234.6|32286.4|32246.4|32269.6|32229.6|9
1725851100000|2024-09-09 03:05:00|32276.4|32236.4|32267.8|32227.8|32279.6|32239.6|32267.8|32227.8|7
1725851400000|2024-09-09 03:10:00|32269.6|32229.6|32274.6|32234.6|32279.6|32239.6|32269.6|32229.6|2
1725851700000|2024-09-09 03:15:00|32277.8|32237.8|32274.6|32234.6|32281.4|32241.4|32269.6|32229.6|3
1725852000000|2024-09-09 03:20:00|32276.4|32236.4|32271.4|32231.4|32279.6|32239.6|32267.8|32227.8|3
1725852300000|2024-09-09 03:25:00|32269.6|32229.6|32259.6|32219.6|32274.6|32234.6|32259.6|32219.6|12
1725852600000|2024-09-09 03:30:00|32257.8|32217.8|32264.6|32224.6|32269.6|32229.6|32257.8|32217.8|12
1725852900000|2024-09-09 03:35:00|32267.8|32227.8|32271.4|32231.4|32271.4|32231.4|32267.8|32227.8|0
1725853200000|2024-09-09 03:40:00|32269.6|32229.6|32271.4|32231.4|32274.6|32234.6|32267.8|32227.8|1
1725853500000|2024-09-09 03:45:00|32267.8|32227.8|32259.6|32219.6|32267.8|32227.8|32254.6|32214.6|3
1725853800000|2024-09-09 03:50:00|32261.4|32221.4|32259.6|32219.6|32261.4|32221.4|32257.8|32217.8|3
1725854100000|2024-09-09 03:55:00|32257.8|32217.8|32259.6|32219.6|32259.6|32219.6|32257.8|32217.8|5
1725854400000|2024-09-09 04:00:00|32257.8|32217.8|32249.6|32209.6|32261.4|32221.4|32231.4|32191.4|85
1725854700000|2024-09-09 04:05:00|32251.4|32211.4|32251.4|32211.4|32257.8|32217.8|32249.6|32209.6|7
1725855000000|2024-09-09 04:10:00|32259.6|32219.6|32251.4|32211.4|32261.4|32221.4|32249.6|32209.6|7
1725855300000|2024-09-09 04:15:00|||||||||2
1725855600000|2024-09-09 04:20:00|32249.6|32209.6|32249.6|32209.6|32251.4|32211.4|32247.9|32207.9|2
1725855900000|2024-09-09 04:25:00|32251.4|32211.4|32251.4|32211.4|32251.4|32211.4|32249.6|32209.6|1
1725856200000|2024-09-09 04:30:00|32249.6|32209.6|32241.4|32201.4|32251.4|32211.4|32239.6|32199.6|3
1725856500000|2024-09-09 04:35:00|32239.7|32199.7|32241.4|32201.4|32241.4|32201.4|32239.7|32199.7|4
1725856800000|2024-09-09 04:40:00|32239.7|32199.7|32241.4|32201.4|32241.4|32201.4|32239.7|32199.7|1
1725857100000|2024-09-09 04:45:00|||||||||1
1725857400000|2024-09-09 04:50:00|32241.5|32201.5|32251.5|32211.5|32254.7|32214.7|32241.5|32201.5|17
1725857700000|2024-09-09 04:55:00|32254.7|32214.7|32251.5|32211.5|32254.7|32214.7|32246.5|32206.5|22
1725858000000|2024-09-09 05:00:00|32259.7|32219.7|32249.7|32209.7|32259.7|32219.7|32249.7|32209.7|14
1725858300000|2024-09-09 05:05:00|32251.5|32211.5|32259.7|32219.7|32259.7|32219.7|32251.5|32211.5|13
1725858600000|2024-09-09 05:10:00|32261.5|32221.5|32259.7|32219.7|32261.5|32221.5|32259.7|32219.7|6
1725858900000|2024-09-09 05:15:00|32261.5|32221.5|32271.5|32231.5|32274.7|32234.7|32261.5|32221.5|41
1725859200000|2024-09-09 05:20:00|||||||||5
1725859500000|2024-09-09 05:25:00|32291.5|32251.5|32296.5|32256.5|32311.5|32271.5|32281.5|32241.5|39
1725859800000|2024-09-09 05:30:00|32293.3|32253.3|32264.7|32224.7|32293.3|32253.3|32261.5|32221.5|76
1725860100000|2024-09-09 05:35:00|32266.5|32226.5|32269.7|32229.7|32281.5|32241.5|32261.5|32221.5|11
1725860400000|2024-09-09 05:40:00|32266.5|32226.5|32251.5|32211.5|32274.7|32234.7|32251.5|32211.5|11
1725860700000|2024-09-09 05:45:00|32259.7|32219.7|32264.7|32224.7|32264.7|32224.7|32231.5|32191.5|65
1725861000000|2024-09-09 05:50:00|32261.5|32221.5|32259.7|32219.7|32261.5|32221.5|32253.3|32213.3|7
1725861300000|2024-09-09 05:55:00|32261.5|32221.5|32253.3|32213.3|32266.5|32226.5|32241.5|32201.5|101
1725861600000|2024-09-09 06:00:00|32251.5|32211.5|32293.3|32253.3|32303.3|32263.3|32251.5|32211.5|33
1725861900000|2024-09-09 06:05:00|32298.3|32258.3|32303.3|32263.3|32315.1|32275.1|32293.3|32253.3|45
1725862200000|2024-09-09 06:10:00|32305.1|32265.1|32308.3|32268.3|32315.1|32275.1|32295.1|32255.1|38
1725862500000|2024-09-09 06:15:00|32305.1|32265.1|32293.3|32253.3|32313.3|32273.3|32291.5|32251.5|16
1725862800000|2024-09-09 06:20:00|32291.5|32251.5|32308.3|32268.3|32315.1|32275.1|32291.5|32251.5|31
1725863100000|2024-09-09 06:25:00|32311.5|32271.5|32323.3|32283.3|32345.1|32305.1|32311.5|32271.5|40
1725863400000|2024-09-09 06:30:00|32328.3|32288.3|32353.3|32313.3|32353.3|32313.3|32321.5|32281.5|27
1725863700000|2024-09-09 06:35:00|32351.5|32311.5|32353.3|32313.3|32361.5|32321.5|32351.5|32311.5|12
1725864000000|2024-09-09 06:40:00|32361.5|32321.5|32391.5|32351.5|32391.5|32351.5|32356.5|32316.5|111
1725864300000|2024-09-09 06:45:00|32386.5|32346.5|32371.5|32331.5|32399.7|32359.7|32371.5|32331.5|51
1725864600000|2024-09-09 06:50:00|32373.3|32333.3|32358.3|32318.3|32381.5|32341.5|32353.3|32313.3|75
1725864900000|2024-09-09 06:55:00|32361.5|32321.5|32366.5|32326.5|32389.8|32349.8|32353.3|32313.3|88
1725865200000|2024-09-09 07:00:00|32361.5|32321.5|32353.3|32313.3|32409.8|32369.8|32353.3|32313.3|61
1725865500000|2024-09-09 07:05:00|32356.5|32316.5|32389.8|32349.8|32401.6|32361.6|32351.5|32311.5|41
1725865800000|2024-09-09 07:10:00|32391.6|32351.6|32364.8|32324.8|32399.8|32359.8|32364.8|32324.8|22
1725866100000|2024-09-09 07:15:00|32363.3|32323.3|32369.8|32329.8|32371.6|32331.6|32356.6|32316.6|8
1725866400000|2024-09-09 07:20:00|32371.6|32331.6|32366.6|32326.6|32379.8|32339.8|32348.4|32308.4|34
1725866700000|2024-09-09 07:25:00|32361.6|32321.6|32371.6|32331.6|32376.6|32336.6|32361.6|32321.6|14
1725867000000|2024-09-09 07:30:00|32369.8|32329.8|32373.4|32333.4|32383.4|32343.4|32361.6|32321.6|32
1725867300000|2024-09-09 07:35:00|32376.6|32336.6|32381.6|32341.6|32393.4|32353.4|32371.6|32331.6|26
1725867600000|2024-09-09 07:40:00|32383.4|32343.4|32376.6|32336.6|32401.6|32361.6|32376.6|32336.6|16
1725867900000|2024-09-09 07:45:00|32373.4|32333.4|32353.4|32313.4|32399.8|32359.8|32353.4|32313.4|39
1725868200000|2024-09-09 07:50:00|32351.6|32311.6|32398|32358|32401.6|32361.6|32348.4|32308.4|77
1725868500000|2024-09-09 07:55:00|32384.8|32344.8|32374.8|32334.8|32389.8|32349.8|32371.6|32331.6|6
1725868800000|2024-09-09 08:00:00|32371.6|32331.6|32354.8|32314.8|32378|32338|32354.8|32314.8|5
1725869100000|2024-09-09 08:05:00|32356.6|32316.6|32359.8|32319.8|32359.8|32319.8|32349.8|32309.8|10
1725869400000|2024-09-09 08:10:00|32358|32318|32429.8|32389.8|32429.8|32389.8|32358|32318|92
1725869700000|2024-09-09 08:15:00|32431.6|32391.6|32389.8|32349.8|32438|32398|32371.6|32331.6|145
1725870000000|2024-09-09 08:20:00|32394.8|32354.8|32409.8|32369.8|32409.8|32369.8|32394.8|32354.8|7
1725870300000|2024-09-09 08:25:00|32408|32368|32421.6|32381.6|32429.8|32389.8|32408|32368|14
1725870600000|2024-09-09 08:30:00|32419.8|32379.8|32409.8|32369.8|32429.8|32389.8|32409.8|32369.8|7
1725870900000|2024-09-09 08:35:00|32411.6|32371.6|32413|32373|32421.6|32381.6|32408|32368|13
1725871200000|2024-09-09 08:40:00|32409.8|32369.8|32399.8|32359.8|32409.8|32369.8|32398|32358|9
1725871500000|2024-09-09 08:45:00|32391.6|32351.6|32399.8|32359.8|32409.8|32369.8|32379.8|32339.8|16
1725871800000|2024-09-09 08:50:00|32401.6|32361.6|32391.6|32351.6|32404.8|32364.8|32379.8|32339.8|7
1725872100000|2024-09-09 08:55:00|32388.4|32348.4|32401.6|32361.6|32403.4|32363.4|32386.6|32346.6|9
1725872400000|2024-09-09 09:00:00|32403.4|32363.4|32403.4|32363.4|32411.6|32371.6|32393.4|32353.4|23
1725872700000|2024-09-09 09:05:00|32401.6|32361.6|32391.6|32351.6|32406.6|32366.6|32381.6|32341.6|19
1725873000000|2024-09-09 09:10:00|32393.4|32353.4|32391.6|32351.6|32393.4|32353.4|32376.6|32336.6|15
1725873300000|2024-09-09 09:15:00|32393.4|32353.4|32391.6|32351.6|32406.6|32366.6|32389.9|32349.9|33
1725873600000|2024-09-09 09:20:00|32391.7|32351.7|32411.7|32371.7|32413.4|32373.4|32391.7|32351.7|72
1725873900000|2024-09-09 09:25:00|32413.4|32373.4|32421.7|32381.7|32421.7|32381.7|32403.4|32363.4|23
1725874200000|2024-09-09 09:30:00|32416.7|32376.7|32441.7|32401.7|32443.5|32403.5|32416.7|32376.7|14
1725874500000|2024-09-09 09:35:00|32438.5|32398.5|32451.7|32411.7|32451.7|32411.7|32438.5|32398.5|21
1725874800000|2024-09-09 09:40:00|32449.9|32409.9|32499.9|32459.9|32499.9|32459.9|32436.7|32396.7|78
1725875100000|2024-09-09 09:45:00|32513.1|32473.1|32559.9|32519.9|32583.1|32543.1|32503.1|32463.1|99
1725875400000|2024-09-09 09:50:00|32554.9|32514.9|32528.1|32488.1|32559.9|32519.9|32519.9|32479.9|41
1725875700000|2024-09-09 09:55:00|32526.3|32486.3|32509.9|32469.9|32539.9|32499.9|32499.9|32459.9|39
1725876000000|2024-09-09 10:00:00|32504.9|32464.9|32499.9|32459.9|32518.1|32478.1|32498.1|32458.1|41
1725876300000|2024-09-09 10:05:00|32501.7|32461.7|32514.9|32474.9|32528.1|32488.1|32501.7|32461.7|32
1725876600000|2024-09-09 10:10:00|32509.9|32469.9|32529.9|32489.9|32551.7|32511.7|32509.9|32469.9|82
1725876900000|2024-09-09 10:15:00|32528.1|32488.1|32514.9|32474.9|32541.7|32501.7|32514.9|32474.9|75
1725877200000|2024-09-09 10:20:00|32518.1|32478.1|32514.9|32474.9|32524.9|32484.9|32501.7|32461.7|31
1725877500000|2024-09-09 10:25:00|32489.9|32449.9|32491.7|32451.7|32496.7|32456.7|32471.7|32431.7|59
1725877800000|2024-09-09 10:30:00|32489.9|32449.9|32491.7|32451.7|32494.9|32454.9|32471.7|32431.7|41
1725878100000|2024-09-09 10:35:00|32489.9|32449.9|32501.7|32461.7|32501.7|32461.7|32488.1|32448.1|45
1725878400000|2024-09-09 10:40:00|32504.9|32464.9|32501.7|32461.7|32521.7|32481.7|32496.7|32456.7|38
1725878700000|2024-09-09 10:45:00|32498.5|32458.5|32491.7|32451.7|32509.9|32469.9|32491.7|32451.7|16
1725879000000|2024-09-09 10:50:00|32489.9|32449.9|32491.7|32451.7|32494.9|32454.9|32488.1|32448.1|26
1725879300000|2024-09-09 10:55:00|32489.9|32449.9|32491.7|32451.7|32499.9|32459.9|32488.1|32448.1|3
1725879600000|2024-09-09 11:00:00|32496.7|32456.7|32501.7|32461.7|32519.9|32479.9|32496.7|32456.7|24
1725879900000|2024-09-09 11:05:00|32506.7|32466.7|32501.7|32461.7|32511.7|32471.7|32501.7|32461.7|16
1725880200000|2024-09-09 11:10:00|32521.7|32481.7|32519.9|32479.9|32536.7|32496.7|32516.7|32476.7|42
1725880500000|2024-09-09 11:15:00|32521.7|32481.7|32514.9|32474.9|32531.7|32491.7|32511.7|32471.7|20
1725880800000|2024-09-09 11:20:00|32511.7|32471.7|32546.7|32506.7|32553.5|32513.5|32511.7|32471.7|22
1725881100000|2024-09-09 11:25:00|32536.7|32496.7|32546.7|32506.7|32551.7|32511.7|32536.7|32496.7|11
1725881400000|2024-09-09 11:30:00|32549.9|32509.9|32591.8|32551.8|32596.7|32556.7|32546.7|32506.7|46
1725881700000|2024-09-09 11:35:00|32593.5|32553.5|32620|32580|32620|32580|32590|32550|48
1725882000000|2024-09-09 11:40:00|32648.2|32608.2|32648.2|32608.2|32671.8|32631.8|32648.2|32608.2|149
1725882300000|2024-09-09 11:45:00|32650|32610|32668.2|32628.2|32671.8|32631.8|32648.2|32608.2|57
1725882600000|2024-09-09 11:50:00|32670|32630|32668.2|32628.2|32670|32630|32648.2|32608.2|40
1725882900000|2024-09-09 11:55:00|32678.2|32638.2|32758.2|32718.2|32758.2|32718.2|32678.2|32638.2|135
1725883200000|2024-09-09 12:00:00|32746.4|32706.4|32718.2|32678.2|32746.4|32706.4|32706.4|32666.4|271
1725883500000|2024-09-09 12:05:00|32711.4|32671.4|32719.6|32679.6|32744.6|32704.6|32704.6|32664.6|149
1725883800000|2024-09-09 12:10:00|32714.6|32674.6|32674.6|32634.6|32716.4|32676.4|32666.4|32626.4|186
1725884100000|2024-09-09 12:15:00|32676.4|32636.4|32696.4|32656.4|32724.6|32684.6|32674.6|32634.6|68
1725884400000|2024-09-09 12:20:00|32698.2|32658.2|32691.4|32651.4|32701.4|32661.4|32676.4|32636.4|108
1725884700000|2024-09-09 12:25:00|32694.6|32654.6|32681.4|32641.4|32701.4|32661.4|32678.2|32638.2|38
1725885000000|2024-09-09 12:30:00|32678.2|32638.2|32746.4|32706.4|32748.2|32708.2|32678.2|32638.2|78
1725885300000|2024-09-09 12:35:00|32744.6|32704.6|32784.6|32744.6|32784.6|32744.6|32734.6|32694.6|275
1725885600000|2024-09-09 12:40:00|32776.4|32736.4|32756.4|32716.4|32788.2|32748.2|32756.4|32716.4|83
1725888600000|2024-09-09 13:30:00|32776.4|32736.4|32940|32900|32948.2|32908.2|32758.2|32718.2|1519
1725888900000|2024-09-09 13:35:00|32938.2|32898.2|32841.8|32801.8|32990|32950|32813.6|32773.6|958
1725889200000|2024-09-09 13:40:00|32838.6|32798.6|32823.6|32783.6|32901.8|32861.8|32813.6|32773.6|469
1725889500000|2024-09-09 13:45:00|32826.8|32786.8|32736.9|32696.9|32861.8|32821.8|32723.7|32683.7|812
1725889800000|2024-09-09 13:50:00|32738.7|32698.7|32785.5|32745.5|32851.9|32811.9|32736.9|32696.9|465
1725890100000|2024-09-09 13:55:00|32793.7|32753.7|32871.9|32831.9|32883.7|32843.7|32793.7|32753.7|258
1725890400000|2024-09-09 14:00:00|32881.9|32841.9|32888.3|32848.3|32921.9|32881.9|32843.7|32803.7|733
1725890700000|2024-09-09 14:05:00|32890.1|32850.1|32853.7|32813.7|32901.9|32861.9|32851.9|32811.9|555
1725891000000|2024-09-09 14:10:00|32861.9|32821.9|32901.9|32861.9|32911.9|32871.9|32841.9|32801.9|288
1725891300000|2024-09-09 14:15:00|32903.7|32863.7|32729.1|32689.1|32911.9|32871.9|32719.1|32679.1|764
1725891600000|2024-09-09 14:20:00|32709.1|32669.1|32775.5|32735.5|32805.5|32765.5|32664.1|32624.1|406
1725891900000|2024-09-09 14:25:00|32777.3|32737.3|32775.5|32735.5|32825.5|32785.5|32760.5|32720.5|247
1725892200000|2024-09-09 14:30:00|32773.7|32733.7|32763.7|32723.7|32801.9|32761.9|32725.5|32685.5|421
1725892500000|2024-09-09 14:35:00|32766.9|32726.9|32813.7|32773.7|32825.5|32785.5|32745.5|32705.5|299
1725892800000|2024-09-09 14:40:00|32803.7|32763.7|32765.5|32725.5|32823.7|32783.7|32745.5|32705.5|358
1725893100000|2024-09-09 14:45:00|32775.5|32735.5|32793.7|32753.7|32843.7|32803.7|32755.5|32715.5|347
1725893400000|2024-09-09 14:50:00|32795.5|32755.5|32793.7|32753.7|32815.5|32775.5|32763.7|32723.7|567
1725893700000|2024-09-09 14:55:00|32795.5|32755.5|32821.9|32781.9|32823.7|32783.7|32755.5|32715.5|296
1725894000000|2024-09-09 15:00:00|32818.7|32778.7|32851.9|32811.9|32881.9|32841.9|32811.9|32771.9|373
1725894300000|2024-09-09 15:05:00|32853.7|32813.7|32853.7|32813.7|32875.5|32835.5|32815.5|32775.5|278
1725894600000|2024-09-09 15:10:00|32855.5|32815.5|32893.7|32853.7|32905.5|32865.5|32855.5|32815.5|217
1725894900000|2024-09-09 15:15:00|32891.9|32851.9|32853.7|32813.7|32911.9|32871.9|32848.7|32808.7|221
1725895200000|2024-09-09 15:20:00|32855.5|32815.5|32891.9|32851.9|32911.9|32871.9|32855.5|32815.5|263
1725895500000|2024-09-09 15:25:00|32888.7|32848.7|32931.9|32891.9|32938.3|32898.3|32888.7|32848.7|165
1725895800000|2024-09-09 15:30:00|32930.1|32890.1|32890.1|32850.1|32935.1|32895.1|32881.9|32841.9|236
1725896100000|2024-09-09 15:35:00|32888.3|32848.3|32898.3|32858.3|32931.9|32891.9|32880.1|32840.1|177
1725896400000|2024-09-09 15:40:00|32900.1|32860.1|32888.3|32848.3|32918.3|32878.3|32868.3|32828.3|290
1725896700000|2024-09-09 15:45:00|32898.3|32858.3|32881.9|32841.9|32905.1|32865.1|32861.9|32821.9|198
1725897000000|2024-09-09 15:50:00|32880.1|32840.1|32820.1|32780.1|32881.9|32841.9|32808.3|32768.3|242
1725897300000|2024-09-09 15:55:00|32821.9|32781.9|32815.1|32775.1|32851.9|32811.9|32810.1|32770.1|242
1725897600000|2024-09-09 16:00:00|32818.3|32778.3|32828.3|32788.3|32850.1|32810.1|32808.3|32768.3|195
1725897900000|2024-09-09 16:05:00|32830.1|32790.1|32782|32742|32830.1|32790.1|32772|32732|237
1725898200000|2024-09-09 16:10:00|32785.1|32745.1|32760.2|32720.2|32800.2|32760.2|32752|32712|193
1725898500000|2024-09-09 16:15:00|32762|32722|32720.2|32680.2|32780.2|32740.2|32720.2|32680.2|172
1725898800000|2024-09-09 16:20:00|32722|32682|32682|32642|32732|32692|32680.2|32640.2|275
1725899100000|2024-09-09 16:25:00|32675.2|32635.2|32662|32622|32700.2|32660.2|32650.2|32610.2|278
1725899400000|2024-09-09 16:30:00|32670.2|32630.2|32620.2|32580.2|32690.2|32650.2|32618.4|32578.4|449
1725899700000|2024-09-09 16:35:00|32618.4|32578.4|32648.4|32608.4|32660.2|32620.2|32618.4|32578.4|215
1725900000000|2024-09-09 16:40:00|32642|32602|32678.4|32638.4|32680.2|32640.2|32628.4|32588.4|233
1725900300000|2024-09-09 16:45:00|32680.2|32640.2|32680.2|32640.2|32698.4|32658.4|32650.2|32610.2|223
1725900600000|2024-09-09 16:50:00|32672|32632|32582|32542|32688.4|32648.4|32578.4|32538.4|559
1725900900000|2024-09-09 16:55:00|32585.2|32545.2|32603.8|32563.8|32612|32572|32572|32532|340
1725901200000|2024-09-09 17:00:00|32612|32572|32582|32542|32612|32572|32562|32522|319
1725901500000|2024-09-09 17:05:00|32587|32547|32552|32512|32592|32552|32542|32502|406
1725901800000|2024-09-09 17:10:00|32553.8|32513.8|32528.8|32488.8|32565.6|32525.6|32512|32472|313
1725902100000|2024-09-09 17:15:00|32525.6|32485.6|32572|32532|32572|32532|32522|32482|205
1725902400000|2024-09-09 17:20:00|32573.8|32533.8|32618.8|32578.8|32623.8|32583.8|32573.8|32533.8|237
1725902700000|2024-09-09 17:25:00|32615.6|32575.6|32602|32562|32618.8|32578.8|32582|32542|292
1725903000000|2024-09-09 17:30:00|32603.8|32563.8|32625.6|32585.6|32635.6|32595.6|32595.6|32555.6|280
1725903300000|2024-09-09 17:35:00|32620.6|32580.6|32645.6|32605.6|32645.6|32605.6|32620.6|32580.6|241
1725903600000|2024-09-09 17:40:00|32643.8|32603.8|32547.5|32507.5|32645.6|32605.6|32535.6|32495.6|488
1725903900000|2024-09-09 17:45:00|32549.3|32509.3|32569.3|32529.3|32577.5|32537.5|32527.5|32487.5|312
1725904200000|2024-09-09 17:50:00|32565.6|32525.6|32609.3|32569.3|32615.7|32575.7|32559.3|32519.3|397
1725904500000|2024-09-09 17:55:00|32607.5|32567.5|32579.3|32539.3|32609.3|32569.3|32559.3|32519.3|322
1725904800000|2024-09-09 18:00:00|32569.3|32529.3|32541.1|32501.1|32599.3|32559.3|32532.9|32492.9|803
1725905100000|2024-09-09 18:05:00|32542.9|32502.9|32569.3|32529.3|32591.1|32551.1|32542.9|32502.9|431
1725905400000|2024-09-09 18:10:00|32571.1|32531.1|32579.3|32539.3|32599.3|32559.3|32562.9|32522.9|2027
1725905700000|2024-09-09 18:15:00|32574.3|32534.3|32609.3|32569.3|32611.1|32571.1|32574.3|32534.3|636
1725926400000|2024-09-10 00:00:00|32648.2|32608.2|32523.2|32483.2|32648.2|32608.2|32521.4|32481.4|266
1725926700000|2024-09-10 00:05:00|32521.4|32481.4|32526.4|32486.4|32543.2|32503.2|32519.6|32479.6|17
1725927000000|2024-09-10 00:10:00|32528.2|32488.2|32526.4|32486.4|32531.4|32491.4|32519.6|32479.6|32
1725927300000|2024-09-10 00:15:00|32528.2|32488.2|32503.2|32463.2|32528.2|32488.2|32501.4|32461.4|98
1725927600000|2024-09-10 00:20:00|32496.4|32456.4|32496.4|32456.4|32511.4|32471.4|32496.4|32456.4|15
1725927900000|2024-09-10 00:25:00|32501.4|32461.4|32496.4|32456.4|32501.4|32461.4|32493.2|32453.2|4
1725928200000|2024-09-10 00:30:00|32506.4|32466.4|32496.4|32456.4|32511.4|32471.4|32481.4|32441.4|32
1725928500000|2024-09-10 00:35:00|32493.3|32453.3|32491.4|32451.4|32499.6|32459.6|32483.3|32443.3|33
1725928800000|2024-09-10 00:40:00|32488.3|32448.3|32489.6|32449.6|32506.4|32466.4|32486.4|32446.4|28
1725929100000|2024-09-10 00:45:00|32491.4|32451.4|32473.3|32433.3|32491.4|32451.4|32473.3|32433.3|29
1725929400000|2024-09-10 00:50:00|32476.4|32436.4|32479.6|32439.6|32483.3|32443.3|32469.6|32429.6|23
1725929700000|2024-09-10 00:55:00|32476.5|32436.5|32479.6|32439.6|32489.6|32449.6|32476.5|32436.5|29
1725930000000|2024-09-10 01:00:00|32481.5|32441.5|32491.5|32451.5|32501.5|32461.5|32481.5|32441.5|33
1725930300000|2024-09-10 01:05:00|32496.5|32456.5|32569.6|32529.6|32581.5|32541.5|32496.5|32456.5|64
1725930600000|2024-09-10 01:10:00|32566.5|32526.5|32576.5|32536.5|32579.6|32539.6|32559.6|32519.6|19
1725930900000|2024-09-10 01:15:00|32574.6|32534.6|32541.5|32501.5|32591.5|32551.5|32523.3|32483.3|56
1725931200000|2024-09-10 01:20:00|32538.3|32498.3|32551.5|32511.5|32559.7|32519.7|32529.7|32489.7|5
1725931500000|2024-09-10 01:25:00|32544.7|32504.7|32564.7|32524.7|32571.5|32531.5|32544.7|32504.7|50
1725931800000|2024-09-10 01:30:00|32561.5|32521.5|32561.5|32521.5|32571.5|32531.5|32536.5|32496.5|57
1725932100000|2024-09-10 01:35:00|32559.7|32519.7|32601.5|32561.5|32601.5|32561.5|32551.5|32511.5|21
1725932400000|2024-09-10 01:40:00|32599.7|32559.7|32594.7|32554.7|32611.5|32571.5|32589.7|32549.7|19
1725932700000|2024-09-10 01:45:00|32599.7|32559.7|32554.7|32514.7|32599.7|32559.7|32543.3|32503.3|23
1725933000000|2024-09-10 01:50:00|32551.5|32511.5|32511.5|32471.5|32551.5|32511.5|32481.5|32441.5|28
1725933300000|2024-09-10 01:55:00|32509.7|32469.7|32508.3|32468.3|32521.5|32481.5|32481.5|32441.5|46
1725933600000|2024-09-10 02:00:00|32501.5|32461.5|32473.3|32433.3|32501.5|32461.5|32466.5|32426.5|60
1725933900000|2024-09-10 02:05:00|32471.5|32431.5|32486.5|32446.5|32508.3|32468.3|32469.7|32429.7|37
1725934200000|2024-09-10 02:10:00|32483.3|32443.3|32476.5|32436.5|32499.7|32459.7|32471.5|32431.5|32
1725934500000|2024-09-10 02:15:00|32473.3|32433.3|32506.5|32466.5|32506.5|32466.5|32471.5|32431.5|18
1725934800000|2024-09-10 02:20:00|32509.7|32469.7|32506.5|32466.5|32516.5|32476.5|32501.5|32461.5|7
1725935100000|2024-09-10 02:25:00|32509.7|32469.7|32496.5|32456.5|32516.5|32476.5|32496.5|32456.5|4
1725935400000|2024-09-10 02:30:00|32498.4|32458.4|32476.5|32436.5|32499.7|32459.7|32471.5|32431.5|30
1725935700000|2024-09-10 02:35:00|32453.4|32413.4|32476.5|32436.5|32491.5|32451.5|32448.4|32408.4|190
1725936000000|2024-09-10 02:40:00|32478.4|32438.4|32486.5|32446.5|32499.7|32459.7|32463.4|32423.4|43
1725936300000|2024-09-10 02:45:00|32483.4|32443.4|32476.6|32436.6|32496.6|32456.6|32463.4|32423.4|19
1725936600000|2024-09-10 02:50:00|32478.4|32438.4|32446.6|32406.6|32481.6|32441.6|32446.6|32406.6|11
1725936900000|2024-09-10 02:55:00|32451.6|32411.6|32456.6|32416.6|32471.6|32431.6|32439.7|32399.7|47
1725937200000|2024-09-10 03:00:00|32453.4|32413.4|32461.6|32421.6|32471.6|32431.6|32449.7|32409.7|16
1725937500000|2024-09-10 03:05:00|32459.7|32419.7|32433.4|32393.4|32463.4|32423.4|32433.4|32393.4|10
1725937800000|2024-09-10 03:10:00|32436.6|32396.6|32438.4|32398.4|32451.6|32411.6|32433.4|32393.4|15
1725938100000|2024-09-10 03:15:00|32441.6|32401.6|32463.4|32423.4|32481.6|32441.6|32438.4|32398.4|30
1725938400000|2024-09-10 03:20:00|32466.6|32426.6|32456.6|32416.6|32473.4|32433.4|32453.4|32413.4|28
1725938700000|2024-09-10 03:25:00|32453.4|32413.4|32436.6|32396.6|32453.4|32413.4|32436.6|32396.6|8
1725939000000|2024-09-10 03:30:00|32441.6|32401.6|32441.6|32401.6|32451.6|32411.6|32441.6|32401.6|12
1725939300000|2024-09-10 03:35:00|32443.4|32403.4|32436.6|32396.6|32453.4|32413.4|32436.6|32396.6|10
1725939600000|2024-09-10 03:40:00|32439.8|32399.8|32451.6|32411.6|32453.4|32413.4|32439.8|32399.8|11
1725939900000|2024-09-10 03:45:00|32453.4|32413.4|32453.4|32413.4|32466.6|32426.6|32453.4|32413.4|11
1725940200000|2024-09-10 03:50:00|32456.6|32416.6|32431.6|32391.6|32463.4|32423.4|32431.6|32391.6|48
1725940500000|2024-09-10 03:55:00|32433.4|32393.4|32433.4|32393.4|32443.4|32403.4|32433.4|32393.4|26
1725940800000|2024-09-10 04:00:00|32438.4|32398.4|32453.4|32413.4|32453.4|32413.4|32426.6|32386.6|46
1725941100000|2024-09-10 04:05:00|32463.4|32423.4|32425.3|32385.3|32463.4|32423.4|32417.1|32377.1|247
1725941400000|2024-09-10 04:10:00|32420.3|32380.3|32427.1|32387.1|32427.1|32387.1|32420.3|32380.3|3
1725941700000|2024-09-10 04:15:00|32433.5|32393.5|32435.3|32395.3|32435.3|32395.3|32430.3|32390.3|9
1725942000000|2024-09-10 04:20:00|32433.5|32393.5|32425.3|32385.3|32435.3|32395.3|32420.3|32380.3|4
1725942300000|2024-09-10 04:25:00|32427.1|32387.1|32435.3|32395.3|32437.1|32397.1|32425.3|32385.3|5
1725942600000|2024-09-10 04:30:00|32437.1|32397.1|32435.3|32395.3|32437.1|32397.1|32427.1|32387.1|6
1725942900000|2024-09-10 04:35:00|32430.3|32390.3|32427.1|32387.1|32432.1|32392.1|32427.1|32387.1|2
1725943200000|2024-09-10 04:40:00|32425.3|32385.3|32445.3|32405.3|32445.3|32405.3|32425.3|32385.3|16
1725943500000|2024-09-10 04:45:00|32440.3|32400.3|32445.3|32405.3|32445.3|32405.3|32440.3|32400.3|10
1725943800000|2024-09-10 04:50:00|32447.1|32407.1|32447.1|32407.1|32447.1|32407.1|32445.3|32405.3|20
1725944100000|2024-09-10 04:55:00|32445.3|32405.3|32447.2|32407.2|32447.2|32407.2|32445.3|32405.3|8
1725944400000|2024-09-10 05:00:00|32450.3|32410.3|32455.3|32415.3|32457.2|32417.2|32450.3|32410.3|4
1725944700000|2024-09-10 05:05:00|32453.5|32413.5|32453.5|32413.5|32460.3|32420.3|32450.3|32410.3|9
1725945000000|2024-09-10 05:10:00|32455.3|32415.3|32455.3|32415.3|32460.3|32420.3|32453.5|32413.5|8
1725945300000|2024-09-10 05:15:00|32460.3|32420.3|32457.2|32417.2|32463.5|32423.5|32455.3|32415.3|5
1725945600000|2024-09-10 05:20:00|32460.3|32420.3|32465.3|32425.3|32465.3|32425.3|32455.3|32415.3|3
1725945900000|2024-09-10 05:25:00|32463.5|32423.5|32463.5|32423.5|32465.4|32425.4|32463.5|32423.5|2
1725946200000|2024-09-10 05:30:00|32460.4|32420.4|32417.2|32377.2|32467.2|32427.2|32405.4|32365.4|68
1725946500000|2024-09-10 05:35:00|32420.4|32380.4|32427.2|32387.2|32437.2|32397.2|32417.2|32377.2|23
1725946800000|2024-09-10 05:40:00|32430.4|32390.4|32422.2|32382.2|32432.2|32392.2|32417.2|32377.2|16
1725947100000|2024-09-10 05:45:00|32420.4|32380.4|32437.2|32397.2|32437.2|32397.2|32405.4|32365.4|14
1725947400000|2024-09-10 05:50:00|32435.4|32395.4|32427.2|32387.2|32437.2|32397.2|32422.2|32382.2|3
1725947700000|2024-09-10 05:55:00|32425.4|32385.4|32422.2|32382.2|32435.4|32395.4|32415.4|32375.4|24
1725948000000|2024-09-10 06:00:00|32427.2|32387.2|32452.2|32412.2|32452.2|32412.2|32417.2|32377.2|24
1725948300000|2024-09-10 06:05:00|32455.4|32415.4|32437.2|32397.2|32465.4|32425.4|32437.2|32397.2|14
1725948600000|2024-09-10 06:10:00|32440.4|32400.4|32440.4|32400.4|32445.4|32405.4|32435.4|32395.4|7
1725948900000|2024-09-10 06:15:00|32437.2|32397.2|32400.4|32360.4|32445.4|32405.4|32397.2|32357.2|73
1725949200000|2024-09-10 06:20:00|32397.2|32357.2|32402.2|32362.2|32417.2|32377.2|32390.4|32350.4|56
1725949500000|2024-09-10 06:25:00|32400.4|32360.4|32415.4|32375.4|32417.2|32377.2|32395.4|32355.4|14
1725949800000|2024-09-10 06:30:00|32413.6|32373.6|32390.4|32350.4|32415.4|32375.4|32390.4|32350.4|24
1725950100000|2024-09-10 06:35:00|32387.2|32347.2|32377.3|32337.3|32393.6|32353.6|32370.4|32330.4|95
1725950400000|2024-09-10 06:40:00|32387.3|32347.3|32377.3|32337.3|32397.3|32357.3|32375.4|32335.4|28
1725950700000|2024-09-10 06:45:00|32375.4|32335.4|32350.4|32310.4|32377.3|32337.3|32347.3|32307.3|53
1725951000000|2024-09-10 06:50:00|32353.6|32313.6|32360.4|32320.4|32375.4|32335.4|32353.6|32313.6|67
1725951300000|2024-09-10 06:55:00|32355.4|32315.4|32345.4|32305.4|32367.3|32327.3|32343.6|32303.6|78
1725951600000|2024-09-10 07:00:00|32343.6|32303.6|32322.3|32282.3|32343.6|32303.6|32307.3|32267.3|40
1725951900000|2024-09-10 07:05:00|32319.1|32279.1|32300.4|32260.4|32330.4|32290.4|32300.4|32260.4|18
1725952200000|2024-09-10 07:10:00|32302.3|32262.3|32322.3|32282.3|32330.5|32290.5|32300.4|32260.4|29
1725952500000|2024-09-10 07:15:00|32320.5|32280.5|32330.5|32290.5|32340.5|32300.5|32315.5|32275.5|20
1725952800000|2024-09-10 07:20:00|32327.3|32287.3|32310.5|32270.5|32327.3|32287.3|32310.5|32270.5|11
1725953100000|2024-09-10 07:25:00|32307.3|32267.3|32300.5|32260.5|32315.5|32275.5|32288.6|32248.6|40
1725953400000|2024-09-10 07:30:00|32298.6|32258.6|32260.5|32220.5|32300.5|32260.5|32255.5|32215.5|103
1725953700000|2024-09-10 07:35:00|32255.5|32215.5|32260.5|32220.5|32263.6|32223.6|32253.6|32213.6|13
1725954000000|2024-09-10 07:40:00|32263.6|32223.6|32262.3|32222.3|32277.3|32237.3|32237.3|32197.3|169
1725954300000|2024-09-10 07:45:00|32267.3|32227.3|32257.3|32217.3|32280.5|32240.5|32257.3|32217.3|82
1725954600000|2024-09-10 07:50:00|32265.5|32225.5|32277.3|32237.3|32280.5|32240.5|32265.5|32225.5|17
1725954900000|2024-09-10 07:55:00|32275.5|32235.5|32260.5|32220.5|32275.5|32235.5|32257.3|32217.3|36
1725955200000|2024-09-10 08:00:00|32257.3|32217.3|32262.3|32222.3|32267.3|32227.3|32257.3|32217.3|15
1725955500000|2024-09-10 08:05:00|32260.5|32220.5|32267.3|32227.3|32267.3|32227.3|32257.3|32217.3|10
1725955800000|2024-09-10 08:10:00|32272.3|32232.3|32267.3|32227.3|32277.3|32237.3|32265.5|32225.5|20
1725956100000|2024-09-10 08:15:00|32265.5|32225.5|32263.7|32223.7|32267.3|32227.3|32263.7|32223.7|18
1725956400000|2024-09-10 08:20:00|32267.3|32227.3|32277.4|32237.4|32283.7|32243.7|32265.5|32225.5|25
1725956700000|2024-09-10 08:25:00|32275.5|32235.5|32277.4|32237.4|32277.4|32237.4|32272.4|32232.4|16
1725957000000|2024-09-10 08:30:00|32275.5|32235.5|32257.4|32217.4|32277.4|32237.4|32257.4|32217.4|13
1725957300000|2024-09-10 08:35:00|32255.5|32215.5|32257.4|32217.4|32267.4|32227.4|32255.5|32215.5|35
1725957600000|2024-09-10 08:40:00|32255.5|32215.5|32260.5|32220.5|32265.5|32225.5|32235.5|32195.5|108
1725957900000|2024-09-10 08:45:00|32257.4|32217.4|32275.5|32235.5|32283.7|32243.7|32255.5|32215.5|134
1725958200000|2024-09-10 08:50:00|32265.5|32225.5|32300.5|32260.5|32313.7|32273.7|32265.5|32225.5|71
1725958500000|2024-09-10 08:55:00|32303.7|32263.7|32307.4|32267.4|32323.7|32283.7|32298.7|32258.7|49
1725958800000|2024-09-10 09:00:00|32305.6|32265.6|32303.7|32263.7|32313.7|32273.7|32285.6|32245.6|182
1725959100000|2024-09-10 09:05:00|32298.7|32258.7|32247.4|32207.4|32303.7|32263.7|32237.4|32197.4|97
1725959400000|2024-09-10 09:10:00|32245.6|32205.6|32283.7|32243.7|32287.4|32247.4|32237.4|32197.4|63
1725959700000|2024-09-10 09:15:00|32280.6|32240.6|32277.4|32237.4|32285.6|32245.6|32258.7|32218.7|92
1725960000000|2024-09-10 09:20:00|32272.4|32232.4|32275.6|32235.6|32287.4|32247.4|32272.4|32232.4|23
1725960300000|2024-09-10 09:25:00|32293.7|32253.7|32259.3|32219.3|32293.7|32253.7|32257.4|32217.4|125
1725960600000|2024-09-10 09:30:00|32257.4|32217.4|32262.4|32222.4|32267.4|32227.4|32257.4|32217.4|26
1725960900000|2024-09-10 09:35:00|32257.4|32217.4|32257.4|32217.4|32257.4|32217.4|32245.6|32205.6|19
1725961200000|2024-09-10 09:40:00|32255.6|32215.6|32247.4|32207.4|32255.6|32215.6|32243.8|32203.8|27
1725961500000|2024-09-10 09:45:00|32255.6|32215.6|32265.6|32225.6|32265.6|32225.6|32250.6|32210.6|22
1725961800000|2024-09-10 09:50:00|32260.6|32220.6|32245.6|32205.6|32260.6|32220.6|32245.6|32205.6|39
1725962100000|2024-09-10 09:55:00|32243.8|32203.8|32237.4|32197.4|32245.6|32205.6|32233.8|32193.8|39
1725962400000|2024-09-10 10:00:00|32235.6|32195.6|32240.6|32200.6|32255.6|32215.6|32233.8|32193.8|36
1725962700000|2024-09-10 10:05:00|32237.5|32197.5|32210.6|32170.6|32237.5|32197.5|32207.5|32167.5|28
1725963000000|2024-09-10 10:10:00|32207.5|32167.5|32225.6|32185.6|32225.6|32185.6|32205.6|32165.6|44
1725963300000|2024-09-10 10:15:00|32223.8|32183.8|32227.5|32187.5|32232.5|32192.5|32215.6|32175.6|60
1725963600000|2024-09-10 10:20:00|32225.6|32185.6|32230.6|32190.6|32237.5|32197.5|32220.6|32180.6|39
1725963900000|2024-09-10 10:25:00|32228.8|32188.8|32227.5|32187.5|32228.8|32188.8|32220.6|32180.6|6
1725964200000|2024-09-10 10:30:00|32225.6|32185.6|32235.6|32195.6|32240.6|32200.6|32217.5|32177.5|58
1725964500000|2024-09-10 10:35:00|32233.8|32193.8|32218.8|32178.8|32237.5|32197.5|32213.8|32173.8|46
1725964800000|2024-09-10 10:40:00|32223.8|32183.8|32215.7|32175.7|32225.6|32185.6|32213.8|32173.8|13
1725965100000|2024-09-10 10:45:00|32217.5|32177.5|32205.7|32165.7|32217.5|32177.5|32205.7|32165.7|20
1725965400000|2024-09-10 10:50:00|32207.5|32167.5|32220.7|32180.7|32223.8|32183.8|32205.7|32165.7|39
1725965700000|2024-09-10 10:55:00|32217.5|32177.5|32195.7|32155.7|32217.5|32177.5|32195.7|32155.7|22
1725966000000|2024-09-10 11:00:00|32193.8|32153.8|32177.5|32137.5|32195.7|32155.7|32170.7|32130.7|60
1725966300000|2024-09-10 11:05:00|32182.5|32142.5|32190.7|32150.7|32192.5|32152.5|32177.5|32137.5|37
1725966600000|2024-09-10 11:10:00|32187.5|32147.5|32180.7|32140.7|32190.7|32150.7|32177.5|32137.5|16
1725966900000|2024-09-10 11:15:00|32177.5|32137.5|32162.5|32122.5|32177.5|32137.5|32162.5|32122.5|68
1725967200000|2024-09-10 11:20:00|32165.7|32125.7|32157.5|32117.5|32187.5|32147.5|32157.5|32117.5|50
1725967500000|2024-09-10 11:25:00|32162.5|32122.5|32167.5|32127.5|32175.7|32135.7|32152.5|32112.5|112
1725967800000|2024-09-10 11:30:00|32170.7|32130.7|32172.5|32132.5|32177.5|32137.5|32157.5|32117.5|38
1725968100000|2024-09-10 11:35:00|32174.4|32134.4|32202.5|32162.5|32207.5|32167.5|32174.4|32134.4|64
1725968400000|2024-09-10 11:40:00|32200.7|32160.7|32197.5|32157.5|32217.5|32177.5|32185.7|32145.7|38
1725968700000|2024-09-10 11:45:00|32195.7|32155.7|32177.6|32137.6|32197.5|32157.5|32175.7|32135.7|25
1725969000000|2024-09-10 11:50:00|32182.6|32142.6|32174.4|32134.4|32182.6|32142.6|32165.7|32125.7|127
1725969300000|2024-09-10 11:55:00|32171.2|32131.2|32181.2|32141.2|32189.4|32149.4|32169.4|32129.4|77
1725969600000|2024-09-10 12:00:00|32179.4|32139.4|32242.6|32202.6|32259.4|32219.4|32171.2|32131.2|231
1725969900000|2024-09-10 12:05:00|32239.4|32199.4|32194.4|32154.4|32239.4|32199.4|32181.2|32141.2|314
1725970200000|2024-09-10 12:10:00|32197.6|32157.6|32189.4|32149.4|32201.3|32161.3|32174.4|32134.4|53
1725970500000|2024-09-10 12:15:00|32191.3|32151.3|32191.3|32151.3|32191.3|32151.3|32171.3|32131.3|37
1725970800000|2024-09-10 12:20:00|32189.4|32149.4|32147.6|32107.6|32191.3|32151.3|32147.6|32107.6|193
1725971100000|2024-09-10 12:25:00|32141.3|32101.3|32131.3|32091.3|32151.3|32111.3|32124.4|32084.4|218
1725971400000|2024-09-10 12:30:00|32124.4|32084.4|32111.3|32071.3|32141.3|32101.3|32101.3|32061.3|296
1725971700000|2024-09-10 12:35:00|32106.3|32066.3|32101.3|32061.3|32111.3|32071.3|32101.3|32061.3|194
1725972000000|2024-09-10 12:40:00|32109.4|32069.4|32104.4|32064.4|32111.3|32071.3|32099.4|32059.4|80
1725975000000|2024-09-10 13:30:00|32099.5|32059.5|32025|31985|32119.5|32079.5|31965|31925|2660
1725975300000|2024-09-10 13:35:00|32015|31975|32041.9|32001.9|32085|32045|31968.7|31928.7|1226
1725975600000|2024-09-10 13:40:00|32040|32000|31968.7|31928.7|32055|32015|31956.9|31916.9|722
1725975900000|2024-09-10 13:45:00|31966.9|31926.9|31885|31845|31971.9|31931.9|31878.7|31838.7|1089
1725976200000|2024-09-10 13:50:00|31881.9|31841.9|31961.4|31921.4|31981.4|31941.4|31840.6|31800.6|1269
1725976500000|2024-09-10 13:55:00|31955|31915|31953.2|31913.2|31993.2|31953.2|31945.1|31905.1|512
1725976800000|2024-09-10 14:00:00|31955.1|31915.1|32013.2|31973.2|32056.4|32016.4|31955.1|31915.1|776
1725977100000|2024-09-10 14:05:00|32015.1|31975.1|32003.2|31963.2|32073.2|32033.2|31980.1|31940.1|565
1725977400000|2024-09-10 14:10:00|32011.4|31971.4|32021.4|31981.4|32041.4|32001.4|31963.2|31923.2|488
1725977700000|2024-09-10 14:15:00|32013.2|31973.2|32035.1|31995.1|32053.2|32013.2|31993.2|31953.2|441
1725978000000|2024-09-10 14:20:00|32033.2|31993.2|32015.1|31975.1|32081.4|32041.4|32013.2|31973.2|471
1725978300000|2024-09-10 14:25:00|32021.4|31981.4|31955.1|31915.1|32021.4|31981.4|31955.1|31915.1|473
1725978600000|2024-09-10 14:30:00|31958.2|31918.2|31952.5|31912.5|31988.8|31948.8|31922.5|31882.5|1976
1725978900000|2024-09-10 14:35:00|31949.3|31909.3|31916.2|31876.2|31966.2|31926.2|31916.2|31876.2|507
1725979200000|2024-09-10 14:40:00|31919.3|31879.3|31966.2|31926.2|31976.2|31936.2|31916.2|31876.2|559
1725979500000|2024-09-10 14:45:00|31964.3|31924.3|31952.5|31912.5|31996.2|31956.2|31944.3|31904.3|517
1725979800000|2024-09-10 14:50:00|31954.3|31914.3|31936.2|31896.2|31959.3|31919.3|31916.2|31876.2|426
1725980100000|2024-09-10 14:55:00|31934.3|31894.3|31924.3|31884.3|31952.5|31912.5|31906.2|31866.2|438
1725980400000|2024-09-10 15:00:00|31916.2|31876.2|31939.4|31899.4|31944.4|31904.4|31906.2|31866.2|549
1725980700000|2024-09-10 15:05:00|31936.2|31896.2|31906.2|31866.2|31946.2|31906.2|31906.2|31866.2|540
1725981000000|2024-09-10 15:10:00|31914.4|31874.4|31902.5|31862.5|31944.4|31904.4|31888.8|31848.8|1126
1725981300000|2024-09-10 15:15:00|31898.8|31858.8|31898.8|31858.8|31902.5|31862.5|31878.8|31838.8|308
1725981600000|2024-09-10 15:20:00|31900.7|31860.7|31898.8|31858.8|31927|31887|31888.8|31848.8|343
1725981900000|2024-09-10 15:25:00|31892|31852|31818.8|31778.8|31895.1|31855.1|31815.7|31775.7|418
1725982200000|2024-09-10 15:30:00|31820.7|31780.7|31865.7|31825.7|31880.7|31840.7|31818.8|31778.8|672
1725982500000|2024-09-10 15:35:00|31868.8|31828.8|31870.7|31830.7|31890.7|31850.7|31858.8|31818.8|255
1725982800000|2024-09-10 15:40:00|31868.9|31828.9|31892.6|31852.6|31900.7|31860.7|31862.5|31822.5|455
1725983100000|2024-09-10 15:45:00|31890.7|31850.7|31940.7|31900.7|31945.7|31905.7|31870.7|31830.7|503
1725983400000|2024-09-10 15:50:00|31942.6|31902.6|31948.9|31908.9|31988.9|31948.9|31938.9|31898.9|624
1725983700000|2024-09-10 15:55:00|31947|31907|31930.7|31890.7|31948.9|31908.9|31908.9|31868.9|923
1725984000000|2024-09-10 16:00:00|31925.7|31885.7|31940.7|31900.7|31940.7|31900.7|31892.6|31852.6|272
1725984300000|2024-09-10 16:05:00|31938.9|31898.9|31922.6|31882.6|31938.9|31898.9|31892.6|31852.6|361
1725984600000|2024-09-10 16:10:00|31915.7|31875.7|31902.6|31862.6|31924.4|31884.4|31892.6|31852.6|396
1725984900000|2024-09-10 16:15:00|31910.7|31870.7|31872.6|31832.6|31910.7|31870.7|31862.6|31822.6|182
1725985200000|2024-09-10 16:20:00|31875.7|31835.7|31892.6|31852.6|31902.6|31862.6|31872.6|31832.6|195
1725985500000|2024-09-10 16:25:00|31895.8|31855.8|31885.8|31845.8|31918.9|31878.9|31880.8|31840.8|348
1725985800000|2024-09-10 16:30:00|31882.6|31842.6|31848.9|31808.9|31888.9|31848.9|31842.6|31802.6|368
1725986100000|2024-09-10 16:35:00|31850.8|31810.8|31858.9|31818.9|31860.8|31820.8|31828.9|31788.9|300
1725986400000|2024-09-10 16:40:00|31868.9|31828.9|31875.8|31835.8|31890.8|31850.8|31858.9|31818.9|259
1725986700000|2024-09-10 16:45:00|31870.8|31830.8|31898.9|31858.9|31898.9|31858.9|31865.8|31825.8|151
1725987000000|2024-09-10 16:50:00|31890.8|31850.8|31862.6|31822.6|31890.8|31850.8|31850.8|31810.8|386
1725987300000|2024-09-10 16:55:00|31858.9|31818.9|31856.3|31816.3|31878.9|31838.9|31848.9|31808.9|361
1725987600000|2024-09-10 17:00:00|31836.3|31796.3|31863.2|31823.2|31866.3|31826.3|31822.6|31782.6|558
1725987900000|2024-09-10 17:05:00|31861.3|31821.3|31856.4|31816.4|31886.4|31846.4|31856.3|31816.3|359
1725988200000|2024-09-10 17:10:00|31854.5|31814.5|31836.4|31796.4|31866.4|31826.4|31836.4|31796.4|332
1725988500000|2024-09-10 17:15:00|31834.5|31794.5|31846.4|31806.4|31866.4|31826.4|31834.5|31794.5|209
1725988800000|2024-09-10 17:20:00|31844.5|31804.5|31846.4|31806.4|31864.5|31824.5|31836.4|31796.4|251
1725989100000|2024-09-10 17:25:00|31844.5|31804.5|31859.5|31819.5|31862.7|31822.7|31836.4|31796.4|341
1725989400000|2024-09-10 17:30:00|31862.7|31822.7|31872.7|31832.7|31910.8|31870.8|31862.7|31822.7|676
1725989700000|2024-09-10 17:35:00|31866.4|31826.4|31858.2|31818.2|31874.5|31834.5|31846.4|31806.4|512
1725990000000|2024-09-10 17:40:00|31856.4|31816.4|31886.4|31846.4|31904.5|31864.5|31856.4|31816.4|443
1725990300000|2024-09-10 17:45:00|31880.1|31840.1|31896.4|31856.4|31896.4|31856.4|31853.3|31813.3|437
1725990600000|2024-09-10 17:50:00|31894.6|31854.6|31906.4|31866.4|31906.4|31866.4|31869.6|31829.6|590
1725990900000|2024-09-10 17:55:00|31904.6|31864.6|31894.6|31854.6|31906.4|31866.4|31889.6|31849.6|275
1725991200000|2024-09-10 18:00:00|31892.7|31852.7|31847.7|31807.7|31892.7|31852.7|31827.7|31787.7|829
1725991500000|2024-09-10 18:05:00|31849.6|31809.6|31852.7|31812.7|31856.4|31816.4|31834.6|31794.6|677
1725991800000|2024-09-10 18:10:00|31854.6|31814.6|31846.4|31806.4|31882.7|31842.7|31836.4|31796.4|1957
1725992100000|2024-09-10 18:15:00|31856.4|31816.4|31882.7|31842.7|31882.7|31842.7|31844.6|31804.6|1285
1726012800000|2024-09-11 00:00:00|31875.6|31835.6|31923.2|31883.2|31923.2|31883.2|31871.9|31831.9|161
1726013100000|2024-09-11 00:05:00|31920|31880|31900|31860|31920|31880|31886.9|31846.9|52
1726013400000|2024-09-11 00:10:00|31906.9|31866.9|31896.9|31856.9|31906.9|31866.9|31893.2|31853.2|28
1726013700000|2024-09-11 00:15:00|31905|31865|31885|31845|31906.9|31866.9|31876.9|31836.9|45
1726014000000|2024-09-11 00:20:00|31888.2|31848.2|31903.2|31863.2|31906.9|31866.9|31886.9|31846.9|182
1726014300000|2024-09-11 00:25:00|31905|31865|31895|31855|31905|31865|31895|31855|5
1726014600000|2024-09-11 00:30:00|31900|31860|31933.2|31893.2|31935.1|31895.1|31895|31855|52
1726014900000|2024-09-11 00:35:00|31940.1|31900.1|31933.2|31893.2|31943.2|31903.2|31933.2|31893.2|20
1726015200000|2024-09-11 00:40:00|31935.1|31895.1|31958.2|31918.2|31960.1|31920.1|31933.2|31893.2|18
1726015500000|2024-09-11 00:45:00|31960.1|31920.1|31973.2|31933.2|31973.2|31933.2|31953.2|31913.2|23
1726015800000|2024-09-11 00:50:00|31978.2|31938.2|31963.2|31923.2|31981.3|31941.3|31963.2|31923.2|21
1726016100000|2024-09-11 00:55:00|31968.2|31928.2|31970.1|31930.1|31970.1|31930.1|31953.2|31913.2|41
1726016400000|2024-09-11 01:00:00|31965.1|31925.1|31917|31877|31965.1|31925.1|31901.9|31861.9|67
1726016700000|2024-09-11 01:05:00|31920.1|31880.1|31967|31927|31967|31927|31917|31877|58
1726017000000|2024-09-11 01:10:00|31965.1|31925.1|31958.2|31918.2|31973.2|31933.2|31953.2|31913.2|23
1726017300000|2024-09-11 01:15:00|31953.2|31913.2|31970.1|31930.1|31975.1|31935.1|31953.2|31913.2|6
1726017600000|2024-09-11 01:20:00|31965.1|31925.1|31975.1|31935.1|31977|31937|31960.1|31920.1|11
1726017900000|2024-09-11 01:25:00|31977|31937|31952|31912|31977|31937|31947|31907|20
1726018200000|2024-09-11 01:30:00|31955.1|31915.1|31942|31902|31967|31927|31937|31897|89
1726018500000|2024-09-11 01:35:00|31940.1|31900.1|31985.1|31945.1|31985.1|31945.1|31940.1|31900.1|27
1726018800000|2024-09-11 01:40:00|31982|31942|31975.1|31935.1|31985.1|31945.1|31970.1|31930.1|24
1726019100000|2024-09-11 01:45:00|31973.3|31933.3|32023.3|31983.3|32028.3|31988.3|31973.3|31933.3|89
1726019400000|2024-09-11 01:50:00|32018.3|31978.3|31978.3|31938.3|32030.1|31990.1|31975.2|31935.2|28
1726019700000|2024-09-11 01:55:00|31980.2|31940.2|31995.2|31955.2|31998.3|31958.3|31965.2|31925.2|30
1726020000000|2024-09-11 02:00:00|31993.3|31953.3|32015.2|31975.2|32015.2|31975.2|31988.3|31948.3|17
1726020300000|2024-09-11 02:05:00|32020.2|31980.2|32010.2|31970.2|32025.2|31985.2|32003.3|31963.3|11
1726020600000|2024-09-11 02:10:00|32007|31967|32010.2|31970.2|32013.3|31973.3|32003.3|31963.3|8
1726020900000|2024-09-11 02:15:00|32007|31967|32023.3|31983.3|32023.3|31983.3|32007|31967|17
1726021200000|2024-09-11 02:20:00|32018.3|31978.3|32007.1|31967.1|32020.2|31980.2|32003.3|31963.3|7
1726021500000|2024-09-11 02:25:00|32010.2|31970.2|32020.2|31980.2|32020.2|31980.2|32007.1|31967.1|9
1726021800000|2024-09-11 02:30:00|32018.3|31978.3|32025.2|31985.2|32025.2|31985.2|32003.3|31963.3|42
1726022100000|2024-09-11 02:35:00|32027.1|31987.1|32038.3|31998.3|32038.3|31998.3|32023.3|31983.3|16
1726022400000|2024-09-11 02:40:00|32040.2|32000.2|32035.2|31995.2|32040.2|32000.2|32030.2|31990.2|13
1726022700000|2024-09-11 02:45:00|32033.3|31993.3|32040.2|32000.2|32043.4|32003.4|32027.1|31987.1|13
1726023000000|2024-09-11 02:50:00|32038.4|31998.4|32025.2|31985.2|32043.4|32003.4|32023.4|31983.4|13
1726023300000|2024-09-11 02:55:00|32030.2|31990.2|32033.4|31993.4|32043.4|32003.4|32023.4|31983.4|34
1726023600000|2024-09-11 03:00:00|32030.2|31990.2|32038.4|31998.4|32038.4|31998.4|32028.4|31988.4|13
1726023900000|2024-09-11 03:05:00|32040.2|32000.2|32038.4|31998.4|32040.2|32000.2|32030.2|31990.2|12
1726024200000|2024-09-11 03:10:00|32040.2|32000.2|32048.4|32008.4|32050.3|32010.3|32038.4|31998.4|14
1726024500000|2024-09-11 03:15:00|32050.3|32010.3|32060.3|32020.3|32063.4|32023.4|32045.3|32005.3|7
1726024800000|2024-09-11 03:20:00|32057.1|32017.1|32060.3|32020.3|32060.3|32020.3|32045.3|32005.3|8
1726025100000|2024-09-11 03:25:00|32063.4|32023.4|32027.1|31987.1|32063.4|32023.4|32027.1|31987.1|32
1726025400000|2024-09-11 03:30:00|32017.1|31977.1|32007.1|31967.1|32020.3|31980.3|32002.1|31962.1|115
1726025700000|2024-09-11 03:35:00|32002.1|31962.1|32010.3|31970.3|32010.3|31970.3|32000.3|31960.3|24
1726026000000|2024-09-11 03:40:00|32013.4|31973.4|32023.4|31983.4|32023.4|31983.4|32010.3|31970.3|16
1726026300000|2024-09-11 03:45:00|32030.3|31990.3|32030.3|31990.3|32030.3|31990.3|32030.3|31990.3|16
1726026600000|2024-09-11 03:50:00|32033.4|31993.4|32033.4|31993.4|32033.4|31993.4|32033.4|31993.4|14
1726026900000|2024-09-11 03:55:00|32027.2|31987.2|32010.3|31970.3|32027.2|31987.2|32003.4|31963.4|32
1726027200000|2024-09-11 04:00:00|32013.4|31973.4|32018.4|31978.4|32023.4|31983.4|32013.4|31973.4|18
1726027500000|2024-09-11 04:05:00|32021.6|31981.6|32038.5|31998.5|32038.5|31998.5|32013.4|31973.4|32
1726027800000|2024-09-11 04:10:00|32033.5|31993.5|32040.3|32000.3|32040.3|32000.3|32033.5|31993.5|16
1726028100000|2024-09-11 04:15:00|32038.5|31998.5|32048.5|32008.5|32048.5|32008.5|32038.5|31998.5|9
1726028400000|2024-09-11 04:20:00|32043.5|32003.5|32048.5|32008.5|32048.5|32008.5|32040.3|32000.3|10
1726028700000|2024-09-11 04:25:00|32053.5|32013.5|32078.5|32038.5|32078.5|32038.5|32053.5|32013.5|19
1726029000000|2024-09-11 04:30:00|32083.5|32043.5|32078.5|32038.5|32085.3|32045.3|32073.5|32033.5|55
1726029300000|2024-09-11 04:35:00|32080.3|32040.3|32080.4|32040.4|32095.4|32055.4|32078.5|32038.5|37
1726029600000|2024-09-11 04:40:00|32083.5|32043.5|32087.2|32047.2|32100.4|32060.4|32077.2|32037.2|38
1726029900000|2024-09-11 04:45:00|32085.4|32045.4|32090.4|32050.4|32097.2|32057.2|32080.4|32040.4|109
1726030200000|2024-09-11 04:50:00|32093.5|32053.5|32090.4|32050.4|32093.5|32053.5|32090.4|32050.4|1
1726030500000|2024-09-11 04:55:00|32093.5|32053.5|32105.4|32065.4|32107.2|32067.2|32093.5|32053.5|15
1726030800000|2024-09-11 05:00:00|32107.2|32067.2|32098.5|32058.5|32107.3|32067.3|32093.5|32053.5|15
1726031100000|2024-09-11 05:05:00|32103.5|32063.5|32107.3|32067.3|32107.3|32067.3|32097.3|32057.3|12
1726031400000|2024-09-11 05:10:00|32105.4|32065.4|32105.4|32065.4|32107.3|32067.3|32103.5|32063.5|73
1726031700000|2024-09-11 05:15:00|32103.5|32063.5|32107.3|32067.3|32107.3|32067.3|32095.4|32055.4|28
1726032000000|2024-09-11 05:20:00|32113.5|32073.5|32113.5|32073.5|32117.3|32077.3|32108.5|32068.5|22
1726032300000|2024-09-11 05:25:00|32115.4|32075.4|32128.5|32088.5|32128.5|32088.5|32113.5|32073.5|13
1726032600000|2024-09-11 05:30:00|32130.4|32090.4|32130.4|32090.4|32143.5|32103.5|32125.4|32085.4|17
1726032900000|2024-09-11 05:35:00|32127.3|32087.3|32137.3|32097.3|32139.2|32099.2|32123.6|32083.6|20
1726033200000|2024-09-11 05:40:00|32135.4|32095.4|32135.4|32095.4|32137.3|32097.3|32133.6|32093.6|23
1726033500000|2024-09-11 05:45:00|32137.3|32097.3|32223.6|32183.6|32223.6|32183.6|32135.4|32095.4|131
1726033800000|2024-09-11 05:50:00|32203.6|32163.6|32190.4|32150.4|32205.4|32165.4|32183.6|32143.6|81
1726034100000|2024-09-11 05:55:00|32192.3|32152.3|32190.5|32150.5|32210.5|32170.5|32185.5|32145.5|58
1726034400000|2024-09-11 06:00:00|32192.3|32152.3|32167.3|32127.3|32192.3|32152.3|32163.6|32123.6|23
1726034700000|2024-09-11 06:05:00|32170.5|32130.5|32203.6|32163.6|32207.3|32167.3|32165.5|32125.5|31
1726035000000|2024-09-11 06:10:00|32205.5|32165.5|32197.3|32157.3|32213.6|32173.6|32190.5|32150.5|29
1726035300000|2024-09-11 06:15:00|32200.5|32160.5|32208.6|32168.6|32215.5|32175.5|32187.3|32147.3|29
1726035600000|2024-09-11 06:20:00|32205.5|32165.5|32205.5|32165.5|32215.5|32175.5|32193.6|32153.6|37
1726035900000|2024-09-11 06:25:00|32207.4|32167.4|32205.5|32165.5|32223.6|32183.6|32195.5|32155.5|37
1726036200000|2024-09-11 06:30:00|32207.4|32167.4|32210.5|32170.5|32213.6|32173.6|32200.5|32160.5|20
1726036500000|2024-09-11 06:35:00|32213.6|32173.6|32230.5|32190.5|32233.6|32193.6|32205.5|32165.5|26
1726036800000|2024-09-11 06:40:00|32233.6|32193.6|32225.5|32185.5|32243.6|32203.6|32213.6|32173.6|23
1726037100000|2024-09-11 06:45:00|32230.5|32190.5|32220.5|32180.5|32235.5|32195.5|32210.5|32170.5|73
1726037400000|2024-09-11 06:50:00|32215.5|32175.5|32225.5|32185.5|32225.5|32185.5|32197.4|32157.4|34
1726037700000|2024-09-11 06:55:00|32227.4|32187.4|32220.5|32180.5|32237.4|32197.4|32207.4|32167.4|31
1726038000000|2024-09-11 07:00:00|32215.5|32175.5|32192.4|32152.4|32225.5|32185.5|32189.3|32149.3|109
1726038300000|2024-09-11 07:05:00|32194.3|32154.3|32154.3|32114.3|32194.3|32154.3|32144.3|32104.3|113
1726038600000|2024-09-11 07:10:00|32157.4|32117.4|32129.3|32089.3|32157.4|32117.4|32108.7|32068.7|591
1726038900000|2024-09-11 07:15:00|32131.2|32091.2|32179.3|32139.3|32191.2|32151.2|32121.2|32081.2|117
1726039200000|2024-09-11 07:20:00|32177.4|32137.4|32189.3|32149.3|32189.3|32149.3|32177.4|32137.4|23
1726039500000|2024-09-11 07:25:00|32192.4|32152.4|32179.3|32139.3|32199.3|32159.3|32174.3|32134.3|46
1726039800000|2024-09-11 07:30:00|32184.3|32144.3|32172.4|32132.4|32197.4|32157.4|32169.3|32129.3|62
1726040100000|2024-09-11 07:35:00|32177.4|32137.4|32197.5|32157.5|32197.5|32157.5|32177.4|32137.4|59
1726040400000|2024-09-11 07:40:00|32199.3|32159.3|32199.3|32159.3|32211.2|32171.2|32199.3|32159.3|20
1726040700000|2024-09-11 07:45:00|32201.2|32161.2|32179.3|32139.3|32209.3|32169.3|32164.3|32124.3|30
1726041000000|2024-09-11 07:50:00|32182.5|32142.5|32189.3|32149.3|32192.5|32152.5|32179.3|32139.3|55
1726041300000|2024-09-11 07:55:00|32187.5|32147.5|32162.5|32122.5|32204.3|32164.3|32154.3|32114.3|112
1726041600000|2024-09-11 08:00:00|32164.4|32124.4|32149.4|32109.4|32169.4|32129.4|32126.2|32086.2|92
1726041900000|2024-09-11 08:05:00|32147.5|32107.5|32164.4|32124.4|32164.4|32124.4|32147.5|32107.5|79
1726042200000|2024-09-11 08:10:00|32167.5|32127.5|32182.5|32142.5|32182.5|32142.5|32154.4|32114.4|56
1726042500000|2024-09-11 08:15:00|32177.5|32137.5|32142.5|32102.5|32179.4|32139.4|32131.3|32091.3|27
1726042800000|2024-09-11 08:20:00|32144.4|32104.4|32164.4|32124.4|32164.4|32124.4|32139.4|32099.4|23
1726043100000|2024-09-11 08:25:00|32162.5|32122.5|32147.5|32107.5|32162.5|32122.5|32124.4|32084.4|46
1726043400000|2024-09-11 08:30:00|32152.5|32112.5|32164.4|32124.4|32167.5|32127.5|32152.5|32112.5|95
1726043700000|2024-09-11 08:35:00|32167.5|32127.5|32177.5|32137.5|32177.5|32137.5|32161.3|32121.3|128
1726044000000|2024-09-11 08:40:00|32182.5|32142.5|32195.7|32155.7|32195.7|32155.7|32177.5|32137.5|78
1726044300000|2024-09-11 08:45:00|32197.5|32157.5|32197.5|32157.5|32200.7|32160.7|32182.5|32142.5|58
1726044600000|2024-09-11 08:50:00|32207.5|32167.5|32194.4|32154.4|32217.5|32177.5|32177.5|32137.5|55
1726044900000|2024-09-11 08:55:00|32197.5|32157.5|32197.6|32157.6|32217.5|32177.5|32197.5|32157.5|25
1726045200000|2024-09-11 09:00:00|32192.6|32152.6|32209.4|32169.4|32209.4|32169.4|32187.6|32147.6|61
1726045500000|2024-09-11 09:05:00|32206.3|32166.3|32184.4|32144.4|32206.3|32166.3|32184.4|32144.4|39
1726045800000|2024-09-11 09:10:00|32187.6|32147.6|32212.6|32172.6|32215.7|32175.7|32187.6|32147.6|164
1726046100000|2024-09-11 09:15:00|32215.7|32175.7|32190.7|32150.7|32217.6|32177.6|32187.6|32147.6|24
1726046400000|2024-09-11 09:20:00|32187.6|32147.6|32155.7|32115.7|32187.6|32147.6|32142.6|32102.6|75
1726046700000|2024-09-11 09:25:00|32157.6|32117.6|32117.6|32077.6|32167.6|32127.6|32107.6|32067.6|75
1726047000000|2024-09-11 09:30:00|32119.5|32079.5|32167.6|32127.6|32192.6|32152.6|32117.6|32077.6|105
1726047300000|2024-09-11 09:35:00|32169.5|32129.5|32162.6|32122.6|32177.6|32137.6|32147.6|32107.6|43
1726047600000|2024-09-11 09:40:00|32165.7|32125.7|32177.6|32137.6|32182.6|32142.6|32162.6|32122.6|44
1726047900000|2024-09-11 09:45:00|32180.7|32140.7|32212.6|32172.6|32217.6|32177.6|32177.6|32137.6|16
1726048200000|2024-09-11 09:50:00|32217.6|32177.6|32199.5|32159.5|32227.6|32187.6|32199.5|32159.5|40
1726048500000|2024-09-11 09:55:00|32197.6|32157.6|32159.5|32119.5|32197.6|32157.6|32149.5|32109.5|84
1726048800000|2024-09-11 10:00:00|32161.4|32121.4|32174.5|32134.5|32191.4|32151.4|32159.5|32119.5|18
1726049100000|2024-09-11 10:05:00|32179.5|32139.5|32141.4|32101.4|32184.5|32144.5|32141.4|32101.4|104
1726049400000|2024-09-11 10:10:00|32147.6|32107.6|32131.4|32091.4|32147.6|32107.6|32124.5|32084.5|45
1726049700000|2024-09-11 10:15:00|32126.4|32086.4|32113.3|32073.3|32131.4|32091.4|32081.4|32041.4|105
1726050000000|2024-09-11 10:20:00|32118.3|32078.3|32131.4|32091.4|32136.4|32096.4|32111.4|32071.4|60
1726050300000|2024-09-11 10:25:00|32136.4|32096.4|32101.4|32061.4|32139.5|32099.5|32101.4|32061.4|10
1726050600000|2024-09-11 10:30:00|32104.5|32064.5|32119.6|32079.6|32121.4|32081.4|32091.4|32051.4|19
1726050900000|2024-09-11 10:35:00|32121.4|32081.4|32124.6|32084.6|32134.6|32094.6|32119.6|32079.6|8
1726051200000|2024-09-11 10:40:00|32131.4|32091.4|32159.6|32119.6|32174.6|32134.6|32131.4|32091.4|36
1726051500000|2024-09-11 10:45:00|32161.4|32121.4|32149.6|32109.6|32167.7|32127.7|32139.6|32099.6|18
1726051800000|2024-09-11 10:50:00|32151.4|32111.4|32159.6|32119.6|32167.7|32127.7|32147.7|32107.7|10
1726052100000|2024-09-11 10:55:00|32162.7|32122.7|32073.3|32033.3|32187.7|32147.7|32045.2|32005.2|262
1726052400000|2024-09-11 11:00:00|32075.2|32035.2|32071.5|32031.5|32103.3|32063.3|32064.6|32024.6|58
1726052700000|2024-09-11 11:05:00|32066.5|32026.5|32081.5|32041.5|32093.4|32053.4|32056.5|32016.5|38
1726053000000|2024-09-11 11:10:00|32071.5|32031.5|32061.5|32021.5|32083.4|32043.4|32061.5|32021.5|35
1726053300000|2024-09-11 11:15:00|32063.4|32023.4|32061.5|32021.5|32065.2|32025.2|32051.5|32011.5|20
1726053600000|2024-09-11 11:20:00|32056.5|32016.5|32021.5|31981.5|32061.5|32021.5|32021.5|31981.5|106
1726053900000|2024-09-11 11:25:00|32023.4|31983.4|32069.6|32029.6|32073.4|32033.4|32023.4|31983.4|72
1726054200000|2024-09-11 11:30:00|32061.5|32021.5|32069.6|32029.6|32069.6|32029.6|32031.5|31991.5|86
1726054500000|2024-09-11 11:35:00|32067.7|32027.7|32069.6|32029.6|32084.6|32044.6|32067.7|32027.7|22
1726054800000|2024-09-11 11:40:00|32067.8|32027.8|32044.6|32004.6|32079.6|32039.6|32041.5|32001.5|88
1726055100000|2024-09-11 11:45:00|32046.5|32006.5|32027.8|31987.8|32051.5|32011.5|32027.8|31987.8|23
1726055400000|2024-09-11 11:50:00|32029.6|31989.6|32021.5|31981.5|32029.6|31989.6|32017.8|31977.8|40
1726055700000|2024-09-11 11:55:00|32019.7|31979.7|31994.7|31954.7|32021.5|31981.5|31984.7|31944.7|57
1726056000000|2024-09-11 12:00:00|31997.8|31957.8|32034.7|31994.7|32041.5|32001.5|31997.8|31957.8|120
1726056300000|2024-09-11 12:05:00|32031.5|31991.5|32013.4|31973.4|32031.5|31991.5|32009.7|31969.7|90
1726056600000|2024-09-11 12:10:00|32012.2|31972.2|32051.6|32011.6|32053.4|32013.4|32012.2|31972.2|91
1726056900000|2024-09-11 12:15:00|32048.4|32008.4|32030.3|31990.3|32051.6|32011.6|32021.6|31981.6|66
1726057200000|2024-09-11 12:20:00|32033.5|31993.5|32020.3|31980.3|32035.3|31995.3|32015.3|31975.3|18
1726057500000|2024-09-11 12:25:00|32018.5|31978.5|32040.3|32000.3|32065.3|32025.3|32015.3|31975.3|111
1726057800000|2024-09-11 12:30:00|32033.5|31993.5|32013.5|31973.5|32065.3|32025.3|32005.4|31965.4|314
1726058100000|2024-09-11 12:35:00|32015.4|31975.4|32053.5|32013.5|32063.5|32023.5|32015.4|31975.4|57
1726058400000|2024-09-11 12:40:00|32055.4|32015.4|32033.5|31993.5|32055.4|32015.4|32018.5|31978.5|105
1726061400000|2024-09-11 13:30:00|32003.5|31963.5|31895.4|31855.4|32075.4|32035.4|31891.7|31851.7|1076
1726061700000|2024-09-11 13:35:00|31891.7|31851.7|31865.4|31825.4|31939.2|31899.2|31863.6|31823.6|961
1726062000000|2024-09-11 13:40:00|31863.6|31823.6|31845.4|31805.4|31903.6|31863.6|31831.7|31791.7|760
1726062300000|2024-09-11 13:45:00|31841.7|31801.7|31901.7|31861.7|31903.6|31863.6|31831.7|31791.7|627
1726062600000|2024-09-11 13:50:00|31891.7|31851.7|31875.5|31835.5|31895.5|31855.5|31851.7|31811.7|345
1726062900000|2024-09-11 13:55:00|31865.5|31825.5|31805.5|31765.5|31893.6|31853.6|31793.6|31753.6|414
1726063200000|2024-09-11 14:00:00|31798.6|31758.6|31803.6|31763.6|31823.6|31783.6|31785.5|31745.5|546
1726063500000|2024-09-11 14:05:00|31800.5|31760.5|31853.6|31813.6|31861.7|31821.7|31775.5|31735.5|386
1726063800000|2024-09-11 14:10:00|31845.5|31805.5|31791.7|31751.7|31851.7|31811.7|31791.7|31751.7|447
1726064100000|2024-09-11 14:15:00|31793.6|31753.6|31807.4|31767.4|31827.4|31787.4|31775.5|31735.5|644
1726064400000|2024-09-11 14:20:00|31805.5|31765.5|31861.7|31821.7|31861.7|31821.7|31805.5|31765.5|272
1726064700000|2024-09-11 14:25:00|31853.6|31813.6|31865.5|31825.5|31871.7|31831.7|31831.7|31791.7|284
1726065000000|2024-09-11 14:30:00|31871.7|31831.7|31946.7|31906.7|31963.6|31923.6|31851.7|31811.7|985
1726065300000|2024-09-11 14:35:00|31943.6|31903.6|31983.6|31943.6|32003.6|31963.6|31933.6|31893.6|403
1726065600000|2024-09-11 14:40:00|31981.8|31941.8|31988.6|31948.6|31991.8|31951.8|31961.8|31921.8|322
1726065900000|2024-09-11 14:45:00|31991.8|31951.8|31991.8|31951.8|32023.6|31983.6|31991.8|31951.8|242
1726066200000|2024-09-11 14:50:00|31988.7|31948.7|31991.8|31951.8|32001.8|31961.8|31956.8|31916.8|359
1726066500000|2024-09-11 14:55:00|31998.7|31958.7|31951.8|31911.8|32001.8|31961.8|31923.7|31883.7|267
1726066800000|2024-09-11 15:00:00|31961.8|31921.8|32088.7|32048.7|32103.7|32063.7|31953.7|31913.7|653
1726067100000|2024-09-11 15:05:00|32091.8|32051.8|32051.8|32011.8|32101.8|32061.8|32051.8|32011.8|406
1726067400000|2024-09-11 15:10:00|32045.6|32005.6|32058.7|32018.7|32061.8|32021.8|32005.6|31965.6|366
1726067700000|2024-09-11 15:15:00|32061.8|32021.8|32013.7|31973.7|32063.7|32023.7|32013.7|31973.7|170
1726068000000|2024-09-11 15:20:00|32021.8|31981.8|32046.8|32006.8|32061.8|32021.8|32011.8|31971.8|159
1726068300000|2024-09-11 15:25:00|32043.7|32003.7|32091.8|32051.8|32093.7|32053.7|32041.8|32001.8|268
1726068600000|2024-09-11 15:30:00|32085.6|32045.6|32071.8|32031.8|32091.8|32051.8|32051.8|32011.8|428
1726068900000|2024-09-11 15:35:00|32074.9|32034.9|32069.9|32029.9|32081.8|32041.8|32061.8|32021.8|143
1726069200000|2024-09-11 15:40:00|32068.1|32028.1|32040|32000|32071.8|32031.8|32038.1|31998.1|127
1726069500000|2024-09-11 15:45:00|32045|32005|32038.1|31998.1|32060|32020|32028.1|31988.1|204
1726069800000|2024-09-11 15:50:00|32035|31995|32030|31990|32048.1|32008.1|32018.1|31978.1|150
1726070100000|2024-09-11 15:55:00|32020|31980|32048.1|32008.1|32050|32010|32010|31970|88
1726070400000|2024-09-11 16:00:00|32050|32010|32108.1|32068.1|32118.1|32078.1|32048.1|32008.1|215
1726070700000|2024-09-11 16:05:00|32101.9|32061.9|32073.1|32033.1|32110|32070|32058.1|32018.1|136
1726071000000|2024-09-11 16:10:00|32076.2|32036.2|32098.1|32058.1|32108.1|32068.1|32068.1|32028.1|404
1726071300000|2024-09-11 16:15:00|32100|32060|32068.1|32028.1|32108.1|32068.1|32058.1|32018.1|176
1726071600000|2024-09-11 16:20:00|32078.1|32038.1|32128.1|32088.1|32130|32090|32078.1|32038.1|402
1726071900000|2024-09-11 16:25:00|32130|32090|32168.1|32128.1|32168.1|32128.1|32121.9|32081.9|276
1726072200000|2024-09-11 16:30:00|32170|32130|32232.5|32192.5|32277.5|32237.5|32168.1|32128.1|932
1726072500000|2024-09-11 16:35:00|32234.3|32194.3|32227.5|32187.5|32310.6|32270.6|32212.5|32172.5|741
1726072800000|2024-09-11 16:40:00|32224.4|32184.4|32194.4|32154.4|32240.6|32200.6|32190.6|32150.6|242
1726073100000|2024-09-11 16:45:00|32200.6|32160.6|32154.4|32114.4|32200.6|32160.6|32106.3|32066.3|686
1726073400000|2024-09-11 16:50:00|32161.3|32121.3|32154.4|32114.4|32184.4|32144.4|32146.3|32106.3|198
1726073700000|2024-09-11 16:55:00|32156.3|32116.3|32114.4|32074.4|32164.4|32124.4|32086.3|32046.3|273
1726074000000|2024-09-11 17:00:00|32118.2|32078.2|32124.4|32084.4|32134.4|32094.4|32094.4|32054.4|202
1726074300000|2024-09-11 17:05:00|32131.3|32091.3|32114.4|32074.4|32134.4|32094.4|32094.4|32054.4|138
1726074600000|2024-09-11 17:10:00|32119.4|32079.4|32134.4|32094.4|32154.4|32114.4|32104.4|32064.4|164
1726074900000|2024-09-11 17:15:00|32126.3|32086.3|32134.4|32094.4|32146.3|32106.3|32124.4|32084.4|136
1726075200000|2024-09-11 17:20:00|32126.3|32086.3|32104.4|32064.4|32146.3|32106.3|32094.4|32054.4|362
1726075500000|2024-09-11 17:25:00|32106.3|32066.3|32134.4|32094.4|32144.4|32104.4|32104.4|32064.4|235
1726075800000|2024-09-11 17:30:00|32129.4|32089.4|32084.4|32044.4|32129.4|32089.4|32074.4|32034.4|191
1726076100000|2024-09-11 17:35:00|32086.3|32046.3|32054.4|32014.4|32088.2|32048.2|32013.2|31973.2|625
1726076400000|2024-09-11 17:40:00|32056.3|32016.3|32068.2|32028.2|32074.4|32034.4|32046.3|32006.3|159
1726076700000|2024-09-11 17:45:00|32064.4|32024.4|32114.4|32074.4|32116.3|32076.3|32054.4|32014.4|467
1726077000000|2024-09-11 17:50:00|32109.4|32069.4|32129.4|32089.4|32144.4|32104.4|32106.3|32066.3|575
1726077300000|2024-09-11 17:55:00|32134.4|32094.4|32066.3|32026.3|32136.3|32096.3|32058.2|32018.2|275
1726077600000|2024-09-11 18:00:00|32068.2|32028.2|32051.3|32011.3|32086.3|32046.3|32036.3|31996.3|628
1726077900000|2024-09-11 18:05:00|32046.3|32006.3|32066.4|32026.4|32084.5|32044.5|32044.5|32004.5|446
1726078200000|2024-09-11 18:10:00|32069.5|32029.5|32094.5|32054.5|32134.5|32094.5|32069.5|32029.5|1611
1726078500000|2024-09-11 18:15:00|32088.3|32048.3|32120.2|32080.2|32130.2|32090.2|32076.4|32036.4|1031
1726099200000|2024-09-12 00:00:00|32145.6|32105.6|32107.5|32067.5|32177.5|32137.5|32105.6|32065.6|167
1726099500000|2024-09-12 00:05:00|32105.6|32065.6|32132.5|32092.5|32132.5|32092.5|32095.6|32055.6|30
1726099800000|2024-09-12 00:10:00|32130.6|32090.6|32193.7|32153.7|32210.6|32170.6|32122.5|32082.5|100
1726100100000|2024-09-12 00:15:00|32185.6|32145.6|32168.7|32128.7|32185.6|32145.6|32168.7|32128.7|61
1726100400000|2024-09-12 00:20:00|32162.5|32122.5|32168.7|32128.7|32176.8|32136.8|32158.7|32118.7|12
1726100700000|2024-09-12 00:25:00|32170.6|32130.6|32178.7|32138.7|32185.6|32145.6|32168.7|32128.7|15
1726101000000|2024-09-12 00:30:00|32173.7|32133.7|32198.7|32158.7|32198.7|32158.7|32171.8|32131.8|16
1726101300000|2024-09-12 00:35:00|32203.7|32163.7|32208.7|32168.7|32218.7|32178.7|32198.7|32158.7|127
1726101600000|2024-09-12 00:40:00|32198.7|32158.7|32188.7|32148.7|32203.7|32163.7|32188.7|32148.7|9
1726101900000|2024-09-12 00:45:00|32190.6|32150.6|32198.8|32158.8|32200.7|32160.7|32178.7|32138.7|149
1726102200000|2024-09-12 00:50:00|32203.8|32163.8|32208.8|32168.8|32223.8|32183.8|32203.8|32163.8|19
1726102500000|2024-09-12 00:55:00|32203.8|32163.8|32223.8|32183.8|32235.7|32195.7|32203.8|32163.8|37
1726102800000|2024-09-12 01:00:00|32226.9|32186.9|32205.7|32165.7|32226.9|32186.9|32203.8|32163.8|88
1726103100000|2024-09-12 01:05:00|32208.8|32168.8|32218.8|32178.8|32231.9|32191.9|32208.8|32168.8|215
1726103400000|2024-09-12 01:10:00|32221.9|32181.9|32203.8|32163.8|32221.9|32181.9|32196.9|32156.9|55
1726103700000|2024-09-12 01:15:00|32201.9|32161.9|32225|32185|32231.9|32191.9|32201.9|32161.9|102
1726104000000|2024-09-12 01:20:00|32221.9|32181.9|32221.9|32181.9|32226.9|32186.9|32215|32175|4
1726104300000|2024-09-12 01:25:00|32225|32185|32240|32200|32245|32205|32221.9|32181.9|16
1726104600000|2024-09-12 01:30:00|32241.9|32201.9|32221.9|32181.9|32241.9|32201.9|32216.9|32176.9|8
1726104900000|2024-09-12 01:35:00|32218.8|32178.8|32213.8|32173.8|32221.9|32181.9|32201.9|32161.9|8
1726105200000|2024-09-12 01:40:00|32211.9|32171.9|32205|32165|32211.9|32171.9|32195|32155|54
1726105500000|2024-09-12 01:45:00|32201.9|32161.9|32225|32185|32225|32185|32200|32160|357
1726105800000|2024-09-12 01:50:00|32220|32180|32206.9|32166.9|32220|32180|32196.9|32156.9|10
1726106100000|2024-09-12 01:55:00|32211.9|32171.9|32186.9|32146.9|32211.9|32171.9|32185|32145|13
1726106400000|2024-09-12 02:00:00|32188.8|32148.8|32176.9|32136.9|32195|32155|32170|32130|24
1726106700000|2024-09-12 02:05:00|32180|32140|32175|32135|32190|32150|32170|32130|7
1726107000000|2024-09-12 02:10:00|32171.9|32131.9|32155|32115|32171.9|32131.9|32150|32110|22
1726107300000|2024-09-12 02:15:00|32152|32112|32162|32122|32162|32122|32150|32110|4
1726107600000|2024-09-12 02:20:00|32165.1|32125.1|32175.1|32135.1|32175.1|32135.1|32165.1|32125.1|2
1726107900000|2024-09-12 02:25:00|32172|32132|32182|32142|32185.1|32145.1|32172|32132|1
1726108200000|2024-09-12 02:30:00|32180.1|32140.1|32152|32112|32182|32142|32147|32107|26
1726108500000|2024-09-12 02:35:00|32148.9|32108.9|32125.1|32085.1|32152|32112|32122|32082|8
1726108800000|2024-09-12 02:40:00|32128.9|32088.9|32150.1|32110.1|32180.1|32140.1|32127|32087|22
1726109100000|2024-09-12 02:45:00|32147|32107|32152|32112|32167|32127|32142|32102|85
1726109400000|2024-09-12 02:50:00|32155.1|32115.1|32165.1|32125.1|32182|32142|32147|32107|8
1726109700000|2024-09-12 02:55:00|32167|32127|32190.1|32150.1|32192|32152|32165.1|32125.1|11
1726110000000|2024-09-12 03:00:00|32187|32147|32197|32157|32212|32172|32187|32147|31
1726110300000|2024-09-12 03:05:00|32198.9|32158.9|32225.1|32185.1|32238.9|32198.9|32197|32157|8
1726110600000|2024-09-12 03:10:00|32227|32187|32222|32182|32235.1|32195.1|32217|32177|50
1726110900000|2024-09-12 03:15:00|32220.1|32180.1|32222|32182|32225.1|32185.1|32207|32167|4
1726111200000|2024-09-12 03:20:00|32225.1|32185.1|32215.1|32175.1|32227|32187|32210.1|32170.1|0
1726111500000|2024-09-12 03:25:00|32212|32172|32232|32192|32232|32192|32212|32172|4
1726111800000|2024-09-12 03:30:00|32227|32187|32222.1|32182.1|32232|32192|32217|32177|10
1726112100000|2024-09-12 03:35:00|32215.1|32175.1|32215.1|32175.1|32217.1|32177.1|32207.1|32167.1|1
1726112400000|2024-09-12 03:40:00|32215.2|32175.2|32209|32169|32215.2|32175.2|32205.2|32165.2|1
1726112700000|2024-09-12 03:45:00|32207.1|32167.1|32225.2|32185.2|32225.2|32185.2|32207.1|32167.1|3
1726113000000|2024-09-12 03:50:00|32222.1|32182.1|32222.1|32182.1|32222.1|32182.1|32217.1|32177.1|3
1726113300000|2024-09-12 03:55:00|32220.2|32180.2|32225.2|32185.2|32225.2|32185.2|32217.1|32177.1|6
1726113600000|2024-09-12 04:00:00|32227.1|32187.1|32227.1|32187.1|32235.2|32195.2|32227.1|32187.1|13
1726113900000|2024-09-12 04:05:00|32230.2|32190.2|32232.1|32192.1|32240.2|32200.2|32230.2|32190.2|27
1726114200000|2024-09-12 04:10:00|32229|32189|32232.1|32192.1|32232.1|32192.1|32227.1|32187.1|1
1726114500000|2024-09-12 04:15:00|32230.2|32190.2|32232.1|32192.1|32235.2|32195.2|32220.2|32180.2|11
1726114800000|2024-09-12 04:20:00|32235.2|32195.2|32232.1|32192.1|32235.2|32195.2|32229|32189|1
1726115100000|2024-09-12 04:25:00|32235.2|32195.2|32242.1|32202.1|32242.1|32202.1|32235.2|32195.2|10
1726115400000|2024-09-12 04:30:00|32247.1|32207.1|32245.2|32205.2|32247.1|32207.1|32245.2|32205.2|22
1726115700000|2024-09-12 04:35:00|32247.1|32207.1|32247.1|32207.1|32249|32209|32245.2|32205.2|12
1726116000000|2024-09-12 04:40:00|32249|32209|32247.1|32207.1|32249|32209|32245.2|32205.2|18
1726116300000|2024-09-12 04:45:00|32245.2|32205.2|32245.2|32205.2|32247.1|32207.1|32245.2|32205.2|22
1726116600000|2024-09-12 04:50:00|32237.1|32197.1|32249.1|32209.1|32249.1|32209.1|32235.2|32195.2|18
1726116900000|2024-09-12 04:55:00|32259.1|32219.1|32262.2|32222.2|32262.2|32222.2|32255.2|32215.2|26
1726117200000|2024-09-12 05:00:00|32265.2|32225.2|32272.2|32232.2|32272.2|32232.2|32262.2|32222.2|16
1726117500000|2024-09-12 05:05:00|32270.3|32230.3|32272.2|32232.2|32275.3|32235.3|32265.3|32225.3|9
1726117800000|2024-09-12 05:10:00|32275.3|32235.3|32270.3|32230.3|32275.3|32235.3|32265.3|32225.3|32
1726118100000|2024-09-12 05:15:00|32272.2|32232.2|32275.3|32235.3|32275.3|32235.3|32265.3|32225.3|13
1726118400000|2024-09-12 05:20:00|32277.2|32237.2|32285.3|32245.3|32285.3|32245.3|32277.2|32237.2|17
1726118700000|2024-09-12 05:25:00|32292.2|32252.2|32297.2|32257.2|32297.2|32257.2|32285.3|32245.3|60
1726119000000|2024-09-12 05:30:00|32300.3|32260.3|32330.3|32290.3|32335.3|32295.3|32297.2|32257.2|99
1726119300000|2024-09-12 05:35:00|32328.4|32288.4|32307.2|32267.2|32330.3|32290.3|32305.3|32265.3|57
1726119600000|2024-09-12 05:40:00|32305.3|32265.3|32320.3|32280.3|32325.3|32285.3|32295.3|32255.3|9
1726119900000|2024-09-12 05:45:00|32317.2|32277.2|32292.2|32252.2|32320.3|32280.3|32285.3|32245.3|44
1726120200000|2024-09-12 05:50:00|32290.3|32250.3|32290.3|32250.3|32290.3|32250.3|32275.3|32235.3|27
1726120500000|2024-09-12 05:55:00|32292.2|32252.2|32282.2|32242.2|32295.3|32255.3|32277.2|32237.2|16
1726120800000|2024-09-12 06:00:00|32279.1|32239.1|32292.2|32252.2|32292.2|32252.2|32275.3|32235.3|13
1726121100000|2024-09-12 06:05:00|32297.2|32257.2|32249.2|32209.2|32305.3|32265.3|32247.2|32207.2|38
1726121400000|2024-09-12 06:10:00|32252.2|32212.2|32247.2|32207.2|32257.2|32217.2|32229.2|32189.2|7
1726121700000|2024-09-12 06:15:00|32245.3|32205.3|32242.3|32202.3|32252.3|32212.3|32232.3|32192.3|2
1726122000000|2024-09-12 06:20:00|32237.3|32197.3|32260.3|32220.3|32262.3|32222.3|32237.3|32197.3|12
1726122300000|2024-09-12 06:25:00|32262.3|32222.3|32257.3|32217.3|32267.3|32227.3|32242.3|32202.3|12
1726122600000|2024-09-12 06:30:00|32255.4|32215.4|32252.3|32212.3|32257.3|32217.3|32245.4|32205.4|25
1726122900000|2024-09-12 06:35:00|32255.4|32215.4|32272.3|32232.3|32272.3|32232.3|32237.3|32197.3|10
1726123200000|2024-09-12 06:40:00|32270.4|32230.4|32272.3|32232.3|32279.2|32239.2|32265.4|32225.4|20
1726123500000|2024-09-12 06:45:00|32269.2|32229.2|32272.3|32232.3|32277.3|32237.3|32259.2|32219.2|22
1726123800000|2024-09-12 06:50:00|32270.4|32230.4|32272.3|32232.3|32282.3|32242.3|32262.3|32222.3|10
1726124100000|2024-09-12 06:55:00|32267.3|32227.3|32277.3|32237.3|32287.3|32247.3|32260.4|32220.4|5
1726124400000|2024-09-12 07:00:00|32275.4|32235.4|32265.4|32225.4|32275.4|32235.4|32260.4|32220.4|49
1726124700000|2024-09-12 07:05:00|32267.3|32227.3|32275.4|32235.4|32277.3|32237.3|32265.4|32225.4|154
1726125000000|2024-09-12 07:10:00|32280.4|32240.4|32295.4|32255.4|32300.4|32260.4|32275.4|32235.4|24
1726125300000|2024-09-12 07:15:00|32287.3|32247.3|32290.4|32250.4|32295.4|32255.4|32285.4|32245.4|4
1726125600000|2024-09-12 07:20:00|32292.3|32252.3|32305.4|32265.4|32305.4|32265.4|32285.4|32245.4|34
1726125900000|2024-09-12 07:25:00|32315.4|32275.4|32285.4|32245.4|32315.4|32275.4|32277.3|32237.3|43
1726126200000|2024-09-12 07:30:00|32290.4|32250.4|32290.4|32250.4|32295.4|32255.4|32277.3|32237.3|35
1726126500000|2024-09-12 07:35:00|32292.3|32252.3|32285.4|32245.4|32305.4|32265.4|32275.4|32235.4|14
1726126800000|2024-09-12 07:40:00|32287.4|32247.4|32290.4|32250.4|32295.4|32255.4|32285.4|32245.4|4
1726127100000|2024-09-12 07:45:00|32285.4|32245.4|32280.5|32240.5|32287.4|32247.4|32265.4|32225.4|25
1726127400000|2024-09-12 07:50:00|32277.4|32237.4|32280.5|32240.5|32285.5|32245.5|32277.4|32237.4|8
1726127700000|2024-09-12 07:55:00|32275.5|32235.5|32285.5|32245.5|32285.5|32245.5|32275.5|32235.5|8
1726128000000|2024-09-12 08:00:00|32282.4|32242.4|32285.5|32245.5|32287.4|32247.4|32275.5|32235.5|18
1726128300000|2024-09-12 08:05:00|32287.4|32247.4|32280.5|32240.5|32289.3|32249.3|32275.5|32235.5|26
1726128600000|2024-09-12 08:10:00|32277.4|32237.4|32285.5|32245.5|32287.4|32247.4|32265.5|32225.5|72
1726128900000|2024-09-12 08:15:00|32277.4|32237.4|32310.5|32270.5|32312.4|32272.4|32275.5|32235.5|59
1726129200000|2024-09-12 08:20:00|32320.5|32280.5|32305.5|32265.5|32325.5|32285.5|32305.5|32265.5|74
1726129500000|2024-09-12 08:25:00|32302.4|32262.4|32308.6|32268.6|32310.5|32270.5|32300.5|32260.5|5
1726129800000|2024-09-12 08:30:00|32310.5|32270.5|32330.5|32290.5|32345.5|32305.5|32305.5|32265.5|57
1726130100000|2024-09-12 08:35:00|32332.4|32292.4|32343.6|32303.6|32343.6|32303.6|32325.5|32285.5|165
1726130400000|2024-09-12 08:40:00|32341.7|32301.7|32366.7|32326.7|32366.7|32326.7|32341.7|32301.7|103
1726130700000|2024-09-12 08:45:00|32363.6|32323.6|32373.6|32333.6|32375.5|32335.5|32356.7|32316.7|219
1726131000000|2024-09-12 08:50:00|32371.7|32331.7|32399.8|32359.8|32401.7|32361.7|32371.7|32331.7|190
1726131300000|2024-09-12 08:55:00|32404.8|32364.8|32403.6|32363.6|32436.7|32396.7|32401.7|32361.7|169
1726131600000|2024-09-12 09:00:00|32401.7|32361.7|32411.7|32371.7|32411.7|32371.7|32401.7|32361.7|86
1726131900000|2024-09-12 09:05:00|32409.8|32369.8|32434.8|32394.8|32451.7|32411.7|32409.8|32369.8|65
1726132200000|2024-09-12 09:10:00|32432.9|32392.9|32449.8|32409.8|32451.7|32411.7|32431.7|32391.7|27
1726132500000|2024-09-12 09:15:00|32451.7|32411.7|32421.7|32381.7|32451.7|32411.7|32411.7|32371.7|62
1726132800000|2024-09-12 09:20:00|32418.6|32378.6|32426.7|32386.7|32428.6|32388.6|32418.6|32378.6|213
1726133100000|2024-09-12 09:25:00|32423.6|32383.6|32421.7|32381.7|32423.6|32383.6|32411.7|32371.7|24
1726133400000|2024-09-12 09:30:00|32435.6|32395.6|32395.6|32355.6|32438.7|32398.7|32383.7|32343.7|83
1726133700000|2024-09-12 09:35:00|32398.7|32358.7|32420.6|32380.6|32420.6|32380.6|32385.6|32345.6|19
1726134000000|2024-09-12 09:40:00|32418.7|32378.7|32405.6|32365.6|32420.6|32380.6|32393.7|32353.7|31
1726134300000|2024-09-12 09:45:00|32403.7|32363.7|32405.6|32365.6|32405.6|32365.6|32395.6|32355.6|10
1726134600000|2024-09-12 09:50:00|32408.7|32368.7|32408.7|32368.7|32410.6|32370.6|32405.6|32365.6|7
1726134900000|2024-09-12 09:55:00|32411.8|32371.8|32423.7|32383.7|32423.7|32383.7|32408.7|32368.7|9
1726135200000|2024-09-12 10:00:00|32418.7|32378.7|32403.7|32363.7|32423.7|32383.7|32403.7|32363.7|13
1726135500000|2024-09-12 10:05:00|32401.8|32361.8|32398.7|32358.7|32403.7|32363.7|32385.6|32345.6|7
1726135800000|2024-09-12 10:10:00|32393.7|32353.7|32405.6|32365.6|32408.7|32368.7|32385.6|32345.6|46
1726136100000|2024-09-12 10:15:00|32411.8|32371.8|32443.7|32403.7|32443.7|32403.7|32408.7|32368.7|86
1726136400000|2024-09-12 10:20:00|32441.8|32401.8|32428.7|32388.7|32443.7|32403.7|32426.8|32386.8|67
1726136700000|2024-09-12 10:25:00|32423.7|32383.7|32433.7|32393.7|32441.8|32401.8|32421.8|32381.8|129
1726137000000|2024-09-12 10:30:00|32435.6|32395.6|32418.7|32378.7|32435.6|32395.6|32413.7|32373.7|33
1726137300000|2024-09-12 10:35:00|32420.6|32380.6|32433.7|32393.7|32433.7|32393.7|32420.6|32380.6|15
1726137600000|2024-09-12 10:40:00|32428.7|32388.7|32418.7|32378.7|32435.7|32395.7|32405.7|32365.7|18
1726137900000|2024-09-12 10:45:00|32423.7|32383.7|32443.7|32403.7|32445.7|32405.7|32421.8|32381.8|46
1726138200000|2024-09-12 10:50:00|32453.7|32413.7|32421.8|32381.8|32455.7|32415.7|32421.8|32381.8|90
1726138500000|2024-09-12 10:55:00|32420.7|32380.7|32421.8|32381.8|32428.8|32388.8|32413.8|32373.8|24
1726138800000|2024-09-12 11:00:00|32423.8|32383.8|32398.8|32358.8|32423.8|32383.8|32393.8|32353.8|25
1726139100000|2024-09-12 11:05:00|32391.8|32351.8|32383.8|32343.8|32403.8|32363.8|32383.8|32343.8|19
1726139400000|2024-09-12 11:10:00|32385.7|32345.7|32383.8|32343.8|32390.7|32350.7|32381.9|32341.9|1
1726139700000|2024-09-12 11:15:00|32391.9|32351.9|32456.9|32416.9|32456.9|32416.9|32391.9|32351.9|142
1726140000000|2024-09-12 11:20:00|32453.8|32413.8|32448.8|32408.8|32453.8|32413.8|32441.9|32401.9|24
1726140300000|2024-09-12 11:25:00|32446.9|32406.9|32438.8|32398.8|32451.9|32411.9|32431.9|32391.9|19
1726140600000|2024-09-12 11:30:00|32436.9|32396.9|32431.9|32391.9|32451.9|32411.9|32421.9|32381.9|51
1726140900000|2024-09-12 11:35:00|32425.7|32385.7|32403.8|32363.8|32428.8|32388.8|32401.9|32361.9|48
1726141200000|2024-09-12 11:40:00|32405.7|32365.7|32403.8|32363.8|32408.8|32368.8|32393.8|32353.8|13
1726141500000|2024-09-12 11:45:00|32405.7|32365.7|32445.7|32405.7|32445.7|32405.7|32405.7|32365.7|30
1726141800000|2024-09-12 11:50:00|32455.7|32415.7|32503.8|32463.8|32505.7|32465.7|32453.8|32413.8|98
1726142100000|2024-09-12 11:55:00|32500.7|32460.7|32485.8|32445.8|32503.8|32463.8|32478.8|32438.8|109
1726142400000|2024-09-12 12:00:00|32483.8|32443.8|32485.8|32445.8|32495.8|32455.8|32465.8|32425.8|86
1726142700000|2024-09-12 12:05:00|32483.8|32443.8|32455.8|32415.8|32485.8|32445.8|32435.8|32395.8|87
1726143000000|2024-09-12 12:10:00|32453.8|32413.8|32405.8|32365.8|32453.8|32413.8|32395.8|32355.8|85
1726143300000|2024-09-12 12:15:00|32395.8|32355.8|32395.8|32355.8|32395.8|32355.8|32365.8|32325.8|148
1726143600000|2024-09-12 12:20:00|32390.8|32350.8|32342.7|32302.7|32395.8|32355.8|32342.7|32302.7|78
1726143900000|2024-09-12 12:25:00|32344.6|32304.6|32362.7|32322.7|32362.7|32322.7|32335.8|32295.8|75
1726144200000|2024-09-12 12:30:00|32365.8|32325.8|32349.6|32309.6|32365.8|32325.8|32325.8|32285.8|72
1726144500000|2024-09-12 12:35:00|32347.7|32307.7|32385.8|32345.8|32392.7|32352.7|32345.8|32305.8|73
1726144800000|2024-09-12 12:40:00|32387.7|32347.7|32340.8|32300.8|32387.7|32347.7|32325.8|32285.8|111
1726147800000|2024-09-12 13:30:00|32317.8|32277.8|32335.9|32295.9|32438.9|32398.9|32275.9|32235.9|1450
1726148100000|2024-09-12 13:35:00|32333.9|32293.9|32382|32342|32395.9|32355.9|32303.9|32263.9|553
1726148400000|2024-09-12 13:40:00|32392|32352|32314|32274|32393.9|32353.9|32295.9|32255.9|428
1726148700000|2024-09-12 13:45:00|32309|32269|32254|32214|32309|32269|32230.9|32190.9|381
1726149000000|2024-09-12 13:50:00|32255.9|32215.9|32264|32224|32295.9|32255.9|32229|32189|397
1726149300000|2024-09-12 13:55:00|32260.9|32220.9|32282|32242|32302|32262|32245.9|32205.9|315
1726149600000|2024-09-12 14:00:00|32284|32244|32270.1|32230.1|32302|32262|32250.1|32210.1|427
1726149900000|2024-09-12 14:05:00|32268.2|32228.2|32252.1|32212.1|32302.1|32262.1|32222.1|32182.1|442
1726150200000|2024-09-12 14:10:00|32250.1|32210.1|32278.2|32238.2|32292.1|32252.1|32235.1|32195.1|595
1726150500000|2024-09-12 14:15:00|32275.1|32235.1|32254|32214|32322.1|32282.1|32239|32199|560
1726150800000|2024-09-12 14:20:00|32255.9|32215.9|32212.9|32172.9|32292.1|32252.1|32205.9|32165.9|447
1726151100000|2024-09-12 14:25:00|32207.9|32167.9|32202.9|32162.9|32230.9|32190.9|32192.9|32152.9|494
1726151400000|2024-09-12 14:30:00|32200.9|32160.9|32207.9|32167.9|32255.9|32215.9|32195.9|32155.9|441
1726151700000|2024-09-12 14:35:00|32205.9|32165.9|32215.9|32175.9|32235.9|32195.9|32199.8|32159.8|532
1726152000000|2024-09-12 14:40:00|32217.9|32177.9|32177.9|32137.9|32237.9|32197.9|32137.9|32097.9|593
1726152300000|2024-09-12 14:45:00|32169.8|32129.8|32176|32136|32197.9|32157.9|32126|32086|321
1726152600000|2024-09-12 14:50:00|32179|32139|32234|32194|32282.1|32242.1|32174|32134|323
1726152900000|2024-09-12 14:55:00|32237.1|32197.1|32226|32186|32282.1|32242.1|32224|32184|329
1726153200000|2024-09-12 15:00:00|32222.1|32182.1|32226|32186|32254|32214|32199|32159|312
1726153500000|2024-09-12 15:05:00|32234|32194|32216|32176|32254|32214|32216|32176|288
1726153800000|2024-09-12 15:10:00|32209.1|32169.1|32147.9|32107.9|32226|32186|32142.9|32102.9|263
1726154100000|2024-09-12 15:15:00|32152.9|32112.9|32122.9|32082.9|32177.9|32137.9|32109.8|32069.8|266
1726154400000|2024-09-12 15:20:00|32136|32096|32139.1|32099.1|32146|32106|32106|32066|383
1726154700000|2024-09-12 15:25:00|32136|32096|32212.1|32172.1|32214.4|32174.4|32124.1|32084.1|389
1726155000000|2024-09-12 15:30:00|32206|32166|32219.1|32179.1|32254.1|32214.1|32202.1|32162.1|265
1726155300000|2024-09-12 15:35:00|32222.2|32182.2|32285.2|32245.2|32285.2|32245.2|32206|32166|475
1726155600000|2024-09-12 15:40:00|32282.2|32242.2|32270.2|32230.2|32292.2|32252.2|32250.2|32210.2|374
1726155900000|2024-09-12 15:45:00|32268.3|32228.3|32328.3|32288.3|32330.2|32290.2|32260.2|32220.2|272
1726156200000|2024-09-12 15:50:00|32325.2|32285.2|32327.2|32287.2|32342.2|32302.2|32272.2|32232.2|330
1726156500000|2024-09-12 15:55:00|32322.2|32282.2|32293.3|32253.3|32346.4|32306.4|32290.3|32250.3|365
1726156800000|2024-09-12 16:00:00|32244.1|32124.1|32202.2|32162.2|32244.1|32179.1|31907.2|31867.2|1683
1726157100000|2024-09-12 16:05:00|32212.2|32172.2|32558.3|32518.3|32563.3|32523.3|32192.2|32152.2|1584
1726157400000|2024-09-12 16:10:00|32552.2|32512.2|32249.1|32209.1|32592.2|32552.2|32229.1|32189.1|1207
1726157700000|2024-09-12 16:15:00|32252.2|32212.2|32154.1|32114.1|32269.1|32229.1|32122.2|32082.2|601
1726158000000|2024-09-12 16:20:00|32144.1|32104.1|32214.1|32174.1|32224.1|32184.1|32144.1|32104.1|355
1726158300000|2024-09-12 16:25:00|32217.2|32177.2|32177.2|32137.2|32276.1|32236.1|32172.2|32132.2|272
1726158600000|2024-09-12 16:30:00|32180.3|32140.3|32170.3|32130.3|32208.4|32168.4|32130.3|32090.3|420
1726158900000|2024-09-12 16:35:00|32168.4|32128.4|32145.3|32105.3|32173.4|32133.4|32138.4|32098.4|188
1726159200000|2024-09-12 16:40:00|32148.4|32108.4|32080.3|32040.3|32163.4|32123.4|32043.4|32003.4|503
1726159500000|2024-09-12 16:45:00|32078.4|32038.4|32138.4|32098.4|32178.4|32138.4|32058.4|32018.4|378
1726159800000|2024-09-12 16:50:00|32140.3|32100.3|32256.5|32216.5|32279.5|32239.5|32128.4|32088.4|446
1726160100000|2024-09-12 16:55:00|32271.5|32231.5|32400.7|32360.7|32450.7|32410.7|32271.5|32231.5|1506
1726160400000|2024-09-12 17:00:00|32402.6|32362.6|32430.7|32390.7|32434.5|32394.5|32360.7|32320.7|631
1726160700000|2024-09-12 17:05:00|32427.6|32387.6|32484.5|32444.5|32532.6|32492.6|32394.5|32354.5|366
1726161000000|2024-09-12 17:10:00|32474.5|32434.5|32486.5|32446.5|32526.5|32486.5|32462.6|32422.6|352
1726161300000|2024-09-12 17:15:00|32491.5|32451.5|32418.4|32378.4|32496.5|32456.5|32406.5|32366.5|256
1726161600000|2024-09-12 17:20:00|32424.5|32384.5|32368.4|32328.4|32428.4|32388.4|32348.4|32308.4|240
1726161900000|2024-09-12 17:25:00|32371.5|32331.5|32326.5|32286.5|32378.4|32338.4|32316.5|32276.5|177
1726162200000|2024-09-12 17:30:00|32324.6|32284.6|32296.5|32256.5|32326.5|32286.5|32276.5|32236.5|306
1726162500000|2024-09-12 17:35:00|32294.6|32254.6|32366.5|32326.5|32384.6|32344.6|32294.6|32254.6|185
1726162800000|2024-09-12 17:40:00|32364.6|32324.6|32345.4|32305.4|32406.5|32366.5|32322.3|32282.3|514
1726163100000|2024-09-12 17:45:00|32342.3|32302.3|32378.4|32338.4|32390.4|32350.4|32318.4|32278.4|301
1726163400000|2024-09-12 17:50:00|32372.3|32332.3|32338.4|32298.4|32378.4|32338.4|32333.4|32293.4|339
1726163700000|2024-09-12 17:55:00|32340.4|32300.4|32360.4|32320.4|32360.4|32320.4|32300.4|32260.4|275
1726164000000|2024-09-12 18:00:00|32368.5|32328.5|32362.3|32322.3|32422.3|32382.3|32340.4|32300.4|653
1726164300000|2024-09-12 18:05:00|32364.3|32324.3|32454.3|32414.3|32469.3|32429.3|32364.3|32324.3|664
1726164600000|2024-09-12 18:10:00|32452.3|32412.3|32432.3|32392.3|32464.3|32424.3|32376.2|32336.2|1310
1726164900000|2024-09-12 18:15:00|32430.4|32390.4|32458.5|32418.5|32460.4|32420.4|32412.3|32372.3|710
1726185600000|2024-09-13 00:00:00|32470.8|32430.8|32478.9|32438.9|32488.9|32448.9|32405.8|32365.8|137
1726185900000|2024-09-13 00:05:00|32480.8|32440.8|32499.7|32459.7|32504.7|32464.7|32459.7|32419.7|674
1726186200000|2024-09-13 00:10:00|32497.7|32457.7|32477.8|32437.8|32497.7|32457.7|32470.8|32430.8|23
1726186500000|2024-09-13 00:15:00|32475.8|32435.8|32482.8|32442.8|32482.8|32442.8|32469.7|32429.7|6
1726186800000|2024-09-13 00:20:00|32487.8|32447.8|32510.8|32470.8|32510.8|32470.8|32482.8|32442.8|10
1726187100000|2024-09-13 00:25:00|32512.8|32472.8|32495.8|32455.8|32512.8|32472.8|32492.8|32452.8|79
1726187400000|2024-09-13 00:30:00|32492.8|32452.8|32452.8|32412.8|32492.8|32452.8|32447.8|32407.8|24
1726187700000|2024-09-13 00:35:00|32462.8|32422.8|32455.8|32415.8|32462.8|32422.8|32445.8|32405.8|11
1726188000000|2024-09-13 00:40:00|32452.8|32412.8|32465.8|32425.8|32472.8|32432.8|32447.8|32407.8|24
1726188300000|2024-09-13 00:45:00|32462.8|32422.8|32450.8|32410.8|32480.8|32440.8|32450.8|32410.8|22
1726188600000|2024-09-13 00:50:00|32452.8|32412.8|32435.9|32395.9|32452.8|32412.8|32430.8|32390.8|20
1726188900000|2024-09-13 00:55:00|32432.8|32392.8|32450.9|32410.9|32450.9|32410.9|32428.9|32388.9|16
1726189200000|2024-09-13 01:00:00|32445.9|32405.9|32658.9|32618.9|32663.9|32623.9|32445.9|32405.9|119
1726189500000|2024-09-13 01:05:00|32662|32622|32663.9|32623.9|32688.9|32648.9|32637|32597|105
1726189800000|2024-09-13 01:10:00|32667|32627|32660.9|32620.9|32723.9|32683.9|32632|32592|219
1726190100000|2024-09-13 01:15:00|32658.9|32618.9|32690.9|32650.9|32690.9|32650.9|32625.9|32585.9|55
1726190400000|2024-09-13 01:20:00|32685.9|32645.9|32640.9|32600.9|32690.9|32650.9|32635.9|32595.9|42
1726190700000|2024-09-13 01:25:00|32637.8|32597.8|32597.8|32557.8|32642.8|32602.8|32580.9|32540.9|258
1726191000000|2024-09-13 01:30:00|32602.8|32562.8|32604|32564|32618.9|32578.9|32593.9|32553.9|56
1726191300000|2024-09-13 01:35:00|32607|32567|32624|32584|32629|32589|32604|32564|15
1726191600000|2024-09-13 01:40:00|32620.9|32580.9|32599|32559|32620.9|32580.9|32599|32559|16
1726191900000|2024-09-13 01:45:00|32604|32564|32589|32549|32619|32579|32580.9|32540.9|53
1726192200000|2024-09-13 01:50:00|32585.9|32545.9|32594|32554|32597|32557|32559|32519|22
1726192500000|2024-09-13 01:55:00|32599|32559|32589|32549|32604|32564|32579|32539|14
1726192800000|2024-09-13 02:00:00|32594|32554|32584|32544|32599|32559|32569|32529|15
1726193100000|2024-09-13 02:05:00|32580.9|32540.9|32564|32524|32589|32549|32559|32519|18
1726193400000|2024-09-13 02:10:00|32565.9|32525.9|32589|32549|32589|32549|32565.9|32525.9|7
1726193700000|2024-09-13 02:15:00|32584|32544|32580.9|32540.9|32590.9|32550.9|32579|32539|9
1726194000000|2024-09-13 02:20:00|32579|32539|32574|32534|32589|32549|32574|32534|11
1726194300000|2024-09-13 02:25:00|32571|32531|32546|32506|32574|32534|32539|32499|182
1726194600000|2024-09-13 02:30:00|32549|32509|32539|32499|32556|32516|32529|32489|12
1726194900000|2024-09-13 02:35:00|32541|32501|32511|32471|32542.9|32502.9|32502.9|32462.9|41
1726195200000|2024-09-13 02:40:00|32509|32469|32521|32481|32527.9|32487.9|32492.9|32452.9|11
1726195500000|2024-09-13 02:45:00|32519|32479|32511|32471|32536|32496|32511|32471|8
1726195800000|2024-09-13 02:50:00|32506|32466|32526|32486|32526|32486|32496|32456|6
1726196100000|2024-09-13 02:55:00|32522.9|32482.9|32506|32466|32526|32486|32486|32446|10
1726196400000|2024-09-13 03:00:00|32501|32461|32497.9|32457.9|32529|32489|32496|32456|29
1726196700000|2024-09-13 03:05:00|32496|32456|32519.1|32479.1|32519.1|32479.1|32476|32436|27
1726197000000|2024-09-13 03:10:00|32516|32476|32454.9|32414.9|32519.1|32479.1|32451.9|32411.9|553
1726197300000|2024-09-13 03:15:00|32456.9|32416.9|32451.9|32411.9|32456.9|32416.9|32404.9|32364.9|79
1726197600000|2024-09-13 03:20:00|32456.9|32416.9|32441.9|32401.9|32486.9|32446.9|32436.9|32396.9|24
1726197900000|2024-09-13 03:25:00|32444.9|32404.9|32426.9|32386.9|32466.9|32426.9|32426.9|32386.9|36
1726198200000|2024-09-13 03:30:00|32428.8|32388.8|32454.9|32414.9|32454.9|32414.9|32426.9|32386.9|14
1726198500000|2024-09-13 03:35:00|32451.9|32411.9|32456.9|32416.9|32466.9|32426.9|32449.9|32409.9|6
1726198800000|2024-09-13 03:40:00|32453|32413|32416.9|32376.9|32453|32413|32406.9|32366.9|25
1726199100000|2024-09-13 03:45:00|32411.9|32371.9|32416.9|32376.9|32421.9|32381.9|32411.9|32371.9|25
1726199400000|2024-09-13 03:50:00|32424.9|32384.9|32441.9|32401.9|32441.9|32401.9|32424.9|32384.9|8
1726199700000|2024-09-13 03:55:00|32436.9|32396.9|32441.9|32401.9|32446.9|32406.9|32436.9|32396.9|9
1726200000000|2024-09-13 04:00:00|32438.9|32398.9|32441.9|32401.9|32446.9|32406.9|32436.9|32396.9|14
1726200300000|2024-09-13 04:05:00|32446.9|32406.9|32446.9|32406.9|32446.9|32406.9|32443.9|32403.9|8
1726200600000|2024-09-13 04:10:00|32445|32405|32416.9|32376.9|32445|32405|32406.9|32366.9|14
1726200900000|2024-09-13 04:15:00|32415|32375|32411.9|32371.9|32416.9|32376.9|32406.9|32366.9|33
1726201200000|2024-09-13 04:20:00|32415|32375|32426.9|32386.9|32436.9|32396.9|32415|32375|32
1726201500000|2024-09-13 04:25:00|32421.9|32381.9|32446.9|32406.9|32451.9|32411.9|32421.9|32381.9|16
1726201800000|2024-09-13 04:30:00|32445|32405|32427|32387|32445|32405|32426.9|32386.9|23
1726202100000|2024-09-13 04:35:00|32417|32377|32405|32365|32417|32377|32405|32365|30
1726202400000|2024-09-13 04:40:00|32407|32367|32412|32372|32417|32377|32407|32367|25
1726202700000|2024-09-13 04:45:00|32407|32367|32387|32347|32407|32367|32387|32347|12
1726203000000|2024-09-13 04:50:00|32385|32345|32370|32330|32387|32347|32367|32327|49
1726203300000|2024-09-13 04:55:00|32375|32335|32397|32357|32397|32357|32370|32330|7
1726203600000|2024-09-13 05:00:00|32395|32355|32362|32322|32395|32355|32362|32322|18
1726203900000|2024-09-13 05:05:00|32365|32325|32367|32327|32367|32327|32365|32325|5
1726204200000|2024-09-13 05:10:00|32372|32332|32377|32337|32377|32337|32370|32330|7
1726204500000|2024-09-13 05:15:00|32382|32342|32377|32337|32392|32352|32377|32337|12
1726204800000|2024-09-13 05:20:00|32387|32347|32417|32377|32427|32387|32382|32342|123
1726205100000|2024-09-13 05:25:00|32415.1|32375.1|32450.1|32410.1|32450.1|32410.1|32415.1|32375.1|22
1726205400000|2024-09-13 05:30:00|32448.1|32408.1|32435.1|32395.1|32448.1|32408.1|32417|32377|17
1726205700000|2024-09-13 05:35:00|32430.1|32390.1|32445.1|32405.1|32447|32407|32427|32387|10
1726206000000|2024-09-13 05:40:00|32447|32407|32447|32407|32460.1|32420.1|32440.1|32400.1|17
1726206300000|2024-09-13 05:45:00|32450.1|32410.1|32420.1|32380.1|32452|32412|32420.1|32380.1|14
1726206600000|2024-09-13 05:50:00|32423.1|32383.1|32440.1|32400.1|32443.1|32403.1|32420.1|32380.1|27
1726206900000|2024-09-13 05:55:00|32443.1|32403.1|32440.1|32400.1|32445.1|32405.1|32430.1|32390.1|12
1726207200000|2024-09-13 06:00:00|32437.1|32397.1|32420.1|32380.1|32450.1|32410.1|32420.1|32380.1|6
1726207500000|2024-09-13 06:05:00|32423.2|32383.2|32445.1|32405.1|32445.1|32405.1|32423.2|32383.2|8
1726207800000|2024-09-13 06:10:00|32447.1|32407.1|32447.1|32407.1|32450.1|32410.1|32425.1|32385.1|8
1726208100000|2024-09-13 06:15:00|32445.1|32405.1|32445.1|32405.1|32463.2|32423.2|32443.2|32403.2|6
1726208400000|2024-09-13 06:20:00|32448.2|32408.2|32490.1|32450.1|32490.1|32450.1|32448.2|32408.2|18
1726208700000|2024-09-13 06:25:00|32485.1|32445.1|32473.2|32433.2|32490.1|32450.1|32463.2|32423.2|19
1726209000000|2024-09-13 06:30:00|32467.1|32427.1|32458.2|32418.2|32467.1|32427.1|32435.1|32395.1|24
1726209300000|2024-09-13 06:35:00|32460.1|32420.1|32468.2|32428.2|32473.2|32433.2|32450.1|32410.1|41
1726209600000|2024-09-13 06:40:00|32470.1|32430.1|32500.2|32460.2|32509.3|32469.3|32468.2|32428.2|76
1726209900000|2024-09-13 06:45:00|32498.2|32458.2|32513.2|32473.2|32523.2|32483.2|32498.2|32458.2|13
1726210200000|2024-09-13 06:50:00|32510.2|32470.2|32530.2|32490.2|32533.2|32493.2|32493.2|32453.2|14
1726210500000|2024-09-13 06:55:00|32523.2|32483.2|32563.2|32523.2|32565.2|32525.2|32523.2|32483.2|9
1726210800000|2024-09-13 07:00:00|32568.2|32528.2|32560.2|32520.2|32583.2|32543.2|32555.2|32515.2|91
1726211100000|2024-09-13 07:05:00|32558.2|32518.2|32535.2|32495.2|32558.2|32518.2|32522.1|32482.1|33
1726211400000|2024-09-13 07:10:00|32532.1|32492.1|32522.1|32482.1|32542.1|32502.1|32522.1|32482.1|23
1726211700000|2024-09-13 07:15:00|32525.2|32485.2|32522.1|32482.1|32527.1|32487.1|32512.1|32472.1|6
1726212000000|2024-09-13 07:20:00|32517.1|32477.1|32492.2|32452.2|32527.2|32487.2|32487.2|32447.2|90
1726212300000|2024-09-13 07:25:00|32497.2|32457.2|32525.2|32485.2|32525.2|32485.2|32492.2|32452.2|33
1726212600000|2024-09-13 07:30:00|32522.2|32482.2|32520.2|32480.2|32535.2|32495.2|32515.2|32475.2|19
1726212900000|2024-09-13 07:35:00|32522.2|32482.2|32520.2|32480.2|32525.2|32485.2|32513.3|32473.3|14
1726213200000|2024-09-13 07:40:00|32518.3|32478.3|32533.3|32493.3|32537.2|32497.2|32515.2|32475.2|23
1726213500000|2024-09-13 07:45:00|32535.2|32495.2|32540.2|32500.2|32543.3|32503.3|32533.3|32493.3|13
1726213800000|2024-09-13 07:50:00|32543.3|32503.3|32553.3|32513.3|32555.2|32515.2|32535.2|32495.2|24
1726214100000|2024-09-13 07:55:00|32548.3|32508.3|32557.2|32517.2|32573.3|32533.3|32543.3|32503.3|32
1726214400000|2024-09-13 08:00:00|32560.2|32520.2|32558.3|32518.3|32565.2|32525.2|32545.2|32505.2|32
1726214700000|2024-09-13 08:05:00|32555.2|32515.2|32550.3|32510.3|32555.3|32515.3|32543.3|32503.3|89
1726215000000|2024-09-13 08:10:00|32547.2|32507.2|32568.3|32528.3|32570.3|32530.3|32543.3|32503.3|22
1726215300000|2024-09-13 08:15:00|32565.3|32525.3|32548.3|32508.3|32565.3|32525.3|32543.3|32503.3|16
1726215600000|2024-09-13 08:20:00|32543.3|32503.3|32548.3|32508.3|32548.3|32508.3|32543.3|32503.3|22
1726215900000|2024-09-13 08:25:00|32553.3|32513.3|32583.3|32543.3|32583.3|32543.3|32550.3|32510.3|51
1726216200000|2024-09-13 08:30:00|32578.3|32538.3|32565.3|32525.3|32583.3|32543.3|32550.3|32510.3|42
1726216500000|2024-09-13 08:35:00|32568.3|32528.3|32560.3|32520.3|32573.3|32533.3|32548.3|32508.3|13
1726216800000|2024-09-13 08:40:00|32563.3|32523.3|32553.3|32513.3|32573.3|32533.3|32548.3|32508.3|13
1726217100000|2024-09-13 08:45:00|32555.3|32515.3|32570.3|32530.3|32575.3|32535.3|32555.3|32515.3|13
1726217400000|2024-09-13 08:50:00|32573.3|32533.3|32580.3|32540.3|32585.3|32545.3|32570.3|32530.3|27
1726217700000|2024-09-13 08:55:00|32583.3|32543.3|32613.4|32573.4|32613.4|32573.4|32577.3|32537.3|58
1726218000000|2024-09-13 09:00:00|32623.4|32583.4|32575.3|32535.3|32623.4|32583.4|32575.3|32535.3|68
1726218300000|2024-09-13 09:05:00|32577.3|32537.3|32575.3|32535.3|32593.4|32553.4|32573.4|32533.4|22
1726218600000|2024-09-13 09:10:00|32573.4|32533.4|32613.4|32573.4|32623.4|32583.4|32570.3|32530.3|39
1726218900000|2024-09-13 09:15:00|32610.3|32570.3|32635.3|32595.3|32635.3|32595.3|32605.3|32565.3|51
1726219200000|2024-09-13 09:20:00|32633.4|32593.4|32625.3|32585.3|32643.4|32603.4|32608.4|32568.4|21
1726219500000|2024-09-13 09:25:00|32628.4|32588.4|32593.4|32553.4|32628.4|32588.4|32593.4|32553.4|59
1726219800000|2024-09-13 09:30:00|32600.3|32560.3|32587.3|32547.3|32600.3|32560.3|32573.4|32533.4|16
1726220100000|2024-09-13 09:35:00|32590.4|32550.4|32603.4|32563.4|32607.3|32567.3|32590.4|32550.4|10
1726220400000|2024-09-13 09:40:00|32600.4|32560.4|32593.4|32553.4|32613.4|32573.4|32588.4|32548.4|19
1726220700000|2024-09-13 09:45:00|32588.4|32548.4|32593.4|32553.4|32598.4|32558.4|32583.4|32543.4|9
1726221000000|2024-09-13 09:50:00|32595.4|32555.4|32567.3|32527.3|32595.4|32555.4|32557.3|32517.3|39
1726221300000|2024-09-13 09:55:00|32557.3|32517.3|32499.3|32459.3|32557.3|32517.3|32489.3|32449.3|57
1726221600000|2024-09-13 10:00:00|32501.3|32461.3|32491.3|32451.3|32529.3|32489.3|32489.3|32449.3|39
1726221900000|2024-09-13 10:05:00|32489.3|32449.3|32489.3|32449.3|32497.3|32457.3|32484.3|32444.3|15
1726222200000|2024-09-13 10:10:00|32491.3|32451.3|32519.3|32479.3|32521.3|32481.3|32489.3|32449.3|12
1726222500000|2024-09-13 10:15:00|32514.3|32474.3|32514.3|32474.3|32531.3|32491.3|32514.3|32474.3|21
1726222800000|2024-09-13 10:20:00|32517.4|32477.4|32524.3|32484.3|32539.3|32499.3|32517.4|32477.4|29
1726223100000|2024-09-13 10:25:00|32527.4|32487.4|32547.4|32507.4|32549.3|32509.3|32527.4|32487.4|13
1726223400000|2024-09-13 10:30:00|32549.3|32509.3|32544.3|32504.3|32567.4|32527.4|32539.3|32499.3|12
1726223700000|2024-09-13 10:35:00|32541.3|32501.3|32529.4|32489.4|32541.3|32501.3|32511.3|32471.3|22
1726224000000|2024-09-13 10:40:00|32534.4|32494.4|32557.4|32517.4|32567.4|32527.4|32529.4|32489.4|35
1726224300000|2024-09-13 10:45:00|32559.4|32519.4|32564.4|32524.4|32564.4|32524.4|32547.4|32507.4|14
1726224600000|2024-09-13 10:50:00|32567.4|32527.4|32567.4|32527.4|32577.4|32537.4|32557.4|32517.4|40
1726224900000|2024-09-13 10:55:00|32569.4|32529.4|32539.4|32499.4|32582.4|32542.4|32524.4|32484.4|68
1726225200000|2024-09-13 11:00:00|32544.4|32504.4|32564.4|32524.4|32564.4|32524.4|32542.4|32502.4|15
1726225500000|2024-09-13 11:05:00|32562.4|32522.4|32587.4|32547.4|32587.4|32547.4|32557.4|32517.4|8
1726225800000|2024-09-13 11:10:00|32584.4|32544.4|32587.4|32547.4|32597.4|32557.4|32577.4|32537.4|16
1726226100000|2024-09-13 11:15:00|32577.4|32537.4|32587.4|32547.4|32607.4|32567.4|32572.4|32532.4|17
1726226400000|2024-09-13 11:20:00|32592.4|32552.4|32559.4|32519.4|32592.4|32552.4|32557.4|32517.4|13
1726226700000|2024-09-13 11:25:00|32557.4|32517.4|32564.4|32524.4|32567.5|32527.5|32539.4|32499.4|38
1726227000000|2024-09-13 11:30:00|32567.5|32527.5|32569.4|32529.4|32584.4|32544.4|32562.5|32522.5|14
1726227300000|2024-09-13 11:35:00|32567.5|32527.5|32542.5|32502.5|32567.5|32527.5|32537.5|32497.5|6
1726227600000|2024-09-13 11:40:00|32544.4|32504.4|32547.5|32507.5|32557.5|32517.5|32537.5|32497.5|16
1726227900000|2024-09-13 11:45:00|32544.4|32504.4|32587.5|32547.5|32587.5|32547.5|32524.4|32484.4|74
1726228200000|2024-09-13 11:50:00|32582.5|32542.5|32597.5|32557.5|32617.5|32577.5|32582.5|32542.5|18
1726228500000|2024-09-13 11:55:00|32599.4|32559.4|32612.5|32572.5|32617.5|32577.5|32587.5|32547.5|19
1726228800000|2024-09-13 12:00:00|32609.5|32569.5|32680.5|32640.5|32692.5|32652.5|32609.5|32569.5|136
1726229100000|2024-09-13 12:05:00|32682.5|32642.5|32682.5|32642.5|32687.5|32647.5|32670.5|32630.5|25
1726229400000|2024-09-13 12:10:00|32712.5|32672.5|32682.5|32642.5|32727.5|32687.5|32672.5|32632.5|228
1726229700000|2024-09-13 12:15:00|32680.5|32640.5|32692.5|32652.5|32707.5|32667.5|32670.5|32630.5|24
1726230000000|2024-09-13 12:20:00|32694.5|32654.5|32735.6|32695.6|32735.6|32695.6|32687.5|32647.5|108
1726230300000|2024-09-13 12:25:00|32730.6|32690.6|32655.6|32615.6|32735.6|32695.6|32652.5|32612.5|200
1726230600000|2024-09-13 12:30:00|32660.6|32620.6|32682.5|32642.5|32697.5|32657.5|32655.6|32615.6|50
1726230900000|2024-09-13 12:35:00|32677.5|32637.5|32710.6|32670.6|32737.5|32697.5|32677.5|32637.5|99
1726231200000|2024-09-13 12:40:00|32707.5|32667.5|32668.6|32628.6|32707.5|32667.5|32647.5|32607.5|103
1726234200000|2024-09-13 13:30:00|32678.7|32638.7|32567.6|32527.6|32811.7|32771.7|32555.6|32515.6|1316
1726234500000|2024-09-13 13:35:00|32570.6|32530.6|32457.6|32417.6|32600.6|32560.6|32442.6|32402.6|501
1726234800000|2024-09-13 13:40:00|32455.6|32415.6|32465.6|32425.6|32473.7|32433.7|32403.7|32363.7|422
1726235100000|2024-09-13 13:45:00|32463.7|32423.7|32438.7|32398.7|32493.7|32453.7|32425.7|32385.7|385
1726235400000|2024-09-13 13:50:00|32440.7|32400.7|32440.7|32400.7|32505.7|32465.7|32435.7|32395.7|426
1726235700000|2024-09-13 13:55:00|32443.7|32403.7|32470.7|32430.7|32488.7|32448.7|32418.7|32378.7|320
1726236000000|2024-09-13 14:00:00|32472.6|32432.6|32342.6|32302.6|32478.7|32438.7|32337.6|32297.6|592
1726236300000|2024-09-13 14:05:00|32339.6|32299.6|32357.6|32317.6|32374.6|32334.6|32337.6|32297.6|422
1726236600000|2024-09-13 14:10:00|32359.6|32319.6|32289.6|32249.6|32361.6|32321.6|32251.6|32211.6|516
1726236900000|2024-09-13 14:15:00|32287.6|32247.6|32211.6|32171.6|32304.6|32264.6|32191.6|32151.6|414
1726237200000|2024-09-13 14:20:00|32219.6|32179.6|32156.6|32116.6|32239.6|32199.6|32153.6|32113.6|746
1726237500000|2024-09-13 14:25:00|32153.6|32113.6|32195.5|32155.5|32213.6|32173.6|32145.5|32105.5|630
1726237800000|2024-09-13 14:30:00|32201.6|32161.6|32263.6|32223.6|32295.5|32255.5|32201.6|32161.6|446
1726238100000|2024-09-13 14:35:00|32261.6|32221.6|32223.6|32183.6|32271.6|32231.6|32185.6|32145.6|516
1726238400000|2024-09-13 14:40:00|32215.6|32175.6|32245.6|32205.6|32253.6|32213.6|32211.6|32171.6|175
1726238700000|2024-09-13 14:45:00|32243.6|32203.6|32253.6|32213.6|32273.6|32233.6|32233.6|32193.6|266
1726239000000|2024-09-13 14:50:00|32258.6|32218.6|32205.6|32165.6|32275.6|32235.6|32165.6|32125.6|297
1726239300000|2024-09-13 14:55:00|32197.5|32157.5|32145.6|32105.6|32205.6|32165.6|32135.6|32095.6|310
1726239600000|2024-09-13 15:00:00|32148.6|32108.6|32127.6|32087.6|32153.6|32113.6|32089.5|32049.5|420
1726239900000|2024-09-13 15:05:00|32125.6|32085.6|32129.5|32089.5|32149.5|32109.5|32099.5|32059.5|291
1726240200000|2024-09-13 15:10:00|32132.6|32092.6|32215.6|32175.6|32218.6|32178.6|32125.6|32085.6|244
1726240500000|2024-09-13 15:15:00|32213.6|32173.6|32150.6|32110.6|32215.6|32175.6|32145.6|32105.6|466
1726240800000|2024-09-13 15:20:00|32153.6|32113.6|32143.6|32103.6|32163.6|32123.6|32115.6|32075.6|287
1726241100000|2024-09-13 15:25:00|32153.6|32113.6|32143.6|32103.6|32161.7|32121.7|32105.6|32065.6|227
1726241400000|2024-09-13 15:30:00|32145.6|32105.6|32231.7|32191.7|32244.7|32204.7|32145.6|32105.6|340
1726241700000|2024-09-13 15:35:00|32239.7|32199.7|32151.7|32111.7|32239.7|32199.7|32148.7|32108.7|360
1726242000000|2024-09-13 15:40:00|32148.7|32108.7|32115.6|32075.6|32148.7|32108.7|32105.6|32065.6|168
1726242300000|2024-09-13 15:45:00|32117.6|32077.6|32183.7|32143.7|32183.7|32143.7|32115.6|32075.6|146
1726242600000|2024-09-13 15:50:00|32181.7|32141.7|32203.7|32163.7|32256.7|32216.7|32175.6|32135.6|242
1726242900000|2024-09-13 15:55:00|32205.7|32165.7|32203.7|32163.7|32218.7|32178.7|32125.7|32085.7|307
1726243200000|2024-09-13 16:00:00|32198.7|32158.7|32223.7|32183.7|32241.7|32201.7|32190.7|32150.7|109
1726243500000|2024-09-13 16:05:00|32221.7|32181.7|32233.7|32193.7|32253.7|32213.7|32213.7|32173.7|225
1726243800000|2024-09-13 16:10:00|32235.7|32195.7|32140.7|32100.7|32235.7|32195.7|32132.6|32092.6|210
1726244100000|2024-09-13 16:15:00|32137.6|32097.6|32124.6|32084.6|32139.6|32099.6|32117.7|32077.7|170
1726244400000|2024-09-13 16:20:00|32119.6|32079.6|32119.6|32079.6|32147.7|32107.7|32089.6|32049.6|308
1726244700000|2024-09-13 16:25:00|32117.7|32077.7|32155.7|32115.7|32167.7|32127.7|32097.7|32057.7|194
1726245000000|2024-09-13 16:30:00|32145.7|32105.7|32185.7|32145.7|32193.7|32153.7|32125.7|32085.7|167
1726245300000|2024-09-13 16:35:00|32177.7|32137.7|32198.7|32158.7|32210.7|32170.7|32145.7|32105.7|147
1726245600000|2024-09-13 16:40:00|32200.7|32160.7|32251.8|32211.8|32263.7|32223.7|32195.7|32155.7|221
1726245900000|2024-09-13 16:45:00|32245.7|32205.7|32205.7|32165.7|32253.7|32213.7|32193.8|32153.8|129
1726246200000|2024-09-13 16:50:00|32211.8|32171.8|32281.8|32241.8|32281.8|32241.8|32211.8|32171.8|356
1726246500000|2024-09-13 16:55:00|32283.8|32243.8|32311.8|32271.8|32331.8|32291.8|32251.8|32211.8|217
1726246800000|2024-09-13 17:00:00|32316.8|32276.8|32273.8|32233.8|32326.8|32286.8|32263.8|32223.8|324
1726247100000|2024-09-13 17:05:00|32276.8|32236.8|32319.8|32279.8|32347.9|32307.9|32269.8|32229.8|189
1726247400000|2024-09-13 17:10:00|32317.9|32277.9|32249.8|32209.8|32339.8|32299.8|32249.8|32209.8|366
1726247700000|2024-09-13 17:15:00|32247.9|32207.9|32259.8|32219.8|32279.8|32239.8|32237.9|32197.9|155
1726248000000|2024-09-13 17:20:00|32261.8|32221.8|32256.8|32216.8|32301.8|32261.8|32233.8|32193.8|334
1726248300000|2024-09-13 17:25:00|32259.9|32219.9|32298.8|32258.8|32308.8|32268.8|32251.8|32211.8|666
1726248600000|2024-09-13 17:30:00|32301.8|32261.8|32315.8|32275.8|32330.8|32290.8|32293.8|32253.8|306
1726248900000|2024-09-13 17:35:00|32313.8|32273.8|32367.8|32327.8|32369.7|32329.7|32305.8|32265.8|202
1726249200000|2024-09-13 17:40:00|32365.8|32325.8|32397.8|32357.8|32413.8|32373.8|32347.8|32307.8|375
1726249500000|2024-09-13 17:45:00|32399.7|32359.7|32365.8|32325.8|32415.8|32375.8|32365.8|32325.8|304
1726249800000|2024-09-13 17:50:00|32368.8|32328.8|32370.8|32330.8|32385.8|32345.8|32355.8|32315.8|261
1726250100000|2024-09-13 17:55:00|32373.8|32333.8|32405.8|32365.8|32405.8|32365.8|32358.8|32318.8|255
1726250400000|2024-09-13 18:00:00|32403.8|32363.8|32471.9|32431.9|32481.9|32441.9|32373.8|32333.8|484
1726250700000|2024-09-13 18:05:00|32463.8|32423.8|32421.9|32381.9|32463.9|32423.9|32415.8|32375.8|408
1726251000000|2024-09-13 18:10:00|32423.9|32383.9|32371.9|32331.9|32443.9|32403.9|32371.9|32331.9|1583
1726251300000|2024-09-13 18:15:00|32373.9|32333.9|32409.9|32369.9|32429.9|32389.9|32351.9|32311.9|1180
1726444800000|2024-09-16 00:00:00|32461|32421|32373|32333|32496|32456|32366|32326|346
1726445100000|2024-09-16 00:05:00|32376|32336|32353|32313|32383|32343|32336|32296|53
1726445400000|2024-09-16 00:10:00|32351|32311|32306|32266|32356|32316|32296|32256|61
1726445700000|2024-09-16 00:15:00|32308|32268|32288.1|32248.1|32333.9|32293.9|32288.1|32248.1|35
1726446000000|2024-09-16 00:20:00|32290.1|32250.1|32280.1|32240.1|32290.1|32250.1|32278.1|32238.1|14
1726446300000|2024-09-16 00:25:00|32278.1|32238.1|32258.1|32218.1|32280.1|32240.1|32253.1|32213.1|10
1726446600000|2024-09-16 00:30:00|32256|32216|32266|32226|32270.1|32230.1|32256|32216|22
1726446900000|2024-09-16 00:35:00|32268.1|32228.1|32273.1|32233.1|32286|32246|32266|32226|37
1726447200000|2024-09-16 00:40:00|32275.1|32235.1|32313.1|32273.1|32313.1|32273.1|32275.1|32235.1|22
1726447500000|2024-09-16 00:45:00|32311|32271|32301|32261|32311|32271|32296|32256|2
1726447800000|2024-09-16 00:50:00|32298.1|32258.1|32296|32256|32306|32266|32288.1|32248.1|13
1726448100000|2024-09-16 00:55:00|32291|32251|32288.1|32248.1|32296|32256|32286|32246|8
1726448400000|2024-09-16 01:00:00|32291|32251|32296|32256|32298.1|32258.1|32286|32246|2
1726448700000|2024-09-16 01:05:00|32298.1|32258.1|32286|32246|32298.1|32258.1|32286|32246|1
1726449000000|2024-09-16 01:10:00|32288.1|32248.1|32293.1|32253.1|32293.1|32253.1|32286|32246|3
1726449300000|2024-09-16 01:15:00|32290.2|32250.2|32286.1|32246.1|32290.2|32250.2|32286.1|32246.1|0
1726449600000|2024-09-16 01:20:00|32290.2|32250.2|32286.1|32246.1|32293.1|32253.1|32286.1|32246.1|22
1726449900000|2024-09-16 01:25:00|32290.2|32250.2|32288.1|32248.1|32296.1|32256.1|32286.1|32246.1|3
1726450200000|2024-09-16 01:30:00|32290.2|32250.2|32288.1|32248.1|32293.1|32253.1|32281.1|32241.1|27
1726450500000|2024-09-16 01:35:00|32286.1|32246.1|32293.2|32253.2|32293.2|32253.2|32286.1|32246.1|4
1726450800000|2024-09-16 01:40:00|32291.1|32251.1|32276.1|32236.1|32291.1|32251.1|32276.1|32236.1|9
1726451100000|2024-09-16 01:45:00|32273.2|32233.2|32278.2|32238.2|32283.2|32243.2|32270.2|32230.2|6
1726451400000|2024-09-16 01:50:00|32276.1|32236.1|32250.2|32210.2|32276.1|32236.1|32236.1|32196.1|31
1726451700000|2024-09-16 01:55:00|32248.2|32208.2|32233.2|32193.2|32253.2|32213.2|32230.3|32190.3|19
1726452000000|2024-09-16 02:00:00|32235.3|32195.3|32243.2|32203.2|32246.1|32206.1|32228.2|32188.2|32
1726452300000|2024-09-16 02:05:00|32240.3|32200.3|32290.3|32250.3|32290.3|32250.3|32240.3|32200.3|19
1726452600000|2024-09-16 02:10:00|32288.2|32248.2|32273.2|32233.2|32290.3|32250.3|32268.2|32228.2|4
1726452900000|2024-09-16 02:15:00|32276.1|32236.1|32276.1|32236.1|32283.2|32243.2|32268.2|32228.2|8
1726453200000|2024-09-16 02:20:00|32278.2|32238.2|32288.2|32248.2|32288.2|32248.2|32276.1|32236.1|5
1726453500000|2024-09-16 02:25:00|32290.3|32250.3|32283.2|32243.2|32290.3|32250.3|32273.2|32233.2|3
1726453800000|2024-09-16 02:30:00|32278.2|32238.2|32271.2|32231.2|32283.2|32243.2|32271.2|32231.2|2
1726454100000|2024-09-16 02:35:00|32268.2|32228.2|32261.2|32221.2|32273.2|32233.2|32261.2|32221.2|7
1726454400000|2024-09-16 02:40:00|32263.2|32223.2|32258.2|32218.2|32266.2|32226.2|32256.2|32216.2|3
1726454700000|2024-09-16 02:45:00|32256.2|32216.2|32258.2|32218.2|32258.2|32218.2|32256.2|32216.2|1
1726455000000|2024-09-16 02:50:00|32256.2|32216.2|32263.3|32223.3|32273.2|32233.2|32256.2|32216.2|9
1726455300000|2024-09-16 02:55:00|32268.3|32228.3|32258.3|32218.3|32273.3|32233.3|32256.2|32216.2|7
1726455600000|2024-09-16 03:00:00|32256.2|32216.2|32261.2|32221.2|32266.2|32226.2|32256.2|32216.2|41
1726455900000|2024-09-16 03:05:00|32258.3|32218.3|32256.2|32216.2|32258.3|32218.3|32256.2|32216.2|2
1726456200000|2024-09-16 03:10:00|32253.3|32213.3|32266.2|32226.2|32266.2|32226.2|32253.3|32213.3|17
1726456500000|2024-09-16 03:15:00|32264.1|32224.1|32248.3|32208.3|32264.1|32224.1|32246.2|32206.2|22
1726456800000|2024-09-16 03:20:00|32246.2|32206.2|32253.3|32213.3|32253.3|32213.3|32246.2|32206.2|11
1726457100000|2024-09-16 03:25:00|32256.2|32216.2|32263.3|32223.3|32263.3|32223.3|32253.3|32213.3|4
1726457400000|2024-09-16 03:30:00|32270.4|32230.4|32263.3|32223.3|32270.4|32230.4|32263.3|32223.3|2
1726457700000|2024-09-16 03:35:00|32265.4|32225.4|32260.4|32220.4|32270.4|32230.4|32258.3|32218.3|0
1726458000000|2024-09-16 03:40:00|32253.3|32213.3|32250.4|32210.4|32253.3|32213.3|32250.4|32210.4|1
1726458300000|2024-09-16 03:45:00|32258.3|32218.3|32253.3|32213.3|32260.4|32220.4|32250.4|32210.4|1
1726458600000|2024-09-16 03:50:00|32256.2|32216.2|32260.4|32220.4|32265.4|32225.4|32253.3|32213.3|3
1726458900000|2024-09-16 03:55:00|32263.3|32223.3|32258.3|32218.3|32263.3|32223.3|32256.3|32216.3|1
1726459200000|2024-09-16 04:00:00|32260.4|32220.4|32260.4|32220.4|32268.3|32228.3|32258.3|32218.3|5
1726459500000|2024-09-16 04:05:00|32263.3|32223.3|32260.4|32220.4|32265.4|32225.4|32258.3|32218.3|2
1726459800000|2024-09-16 04:10:00|32263.3|32223.3|32270.4|32230.4|32270.4|32230.4|32260.4|32220.4|3
1726460100000|2024-09-16 04:15:00|32278.4|32238.4|32270.4|32230.4|32280.4|32240.4|32270.4|32230.4|6
1726460400000|2024-09-16 04:20:00|32273.4|32233.4|32270.4|32230.4|32273.4|32233.4|32268.4|32228.4|2
1726460700000|2024-09-16 04:25:00|32268.4|32228.4|32270.4|32230.4|32270.4|32230.4|32268.4|32228.4|2
1726461000000|2024-09-16 04:30:00|32268.4|32228.4|32270.5|32230.5|32270.5|32230.5|32268.4|32228.4|0
1726461300000|2024-09-16 04:35:00|32266.3|32226.3|32258.4|32218.4|32268.4|32228.4|32256.3|32216.3|3
1726461600000|2024-09-16 04:40:00|32260.5|32220.5|32260.5|32220.5|32260.5|32220.5|32250.5|32210.5|5
1726461900000|2024-09-16 04:45:00|32258.4|32218.4|32226.3|32186.3|32263.4|32223.4|32220.5|32180.5|45
1726462200000|2024-09-16 04:50:00|32228.4|32188.4|32236.3|32196.3|32243.4|32203.4|32226.3|32186.3|14
1726462500000|2024-09-16 04:55:00|32238.4|32198.4|32233.4|32193.4|32240.5|32200.5|32230.5|32190.5|14
1726462800000|2024-09-16 05:00:00|32235.5|32195.5|32248.4|32208.4|32258.4|32218.4|32235.5|32195.5|10
1726463100000|2024-09-16 05:05:00|32250.5|32210.5|32256.3|32216.3|32260.5|32220.5|32250.5|32210.5|8
1726463400000|2024-09-16 05:10:00|32256.4|32216.4|32256.4|32216.4|32263.4|32223.4|32256.4|32216.4|7
1726463700000|2024-09-16 05:15:00|32258.4|32218.4|32258.4|32218.4|32260.5|32220.5|32256.4|32216.4|1
1726464000000|2024-09-16 05:20:00|32256.4|32216.4|32250.5|32210.5|32258.4|32218.4|32248.4|32208.4|2
1726464300000|2024-09-16 05:25:00|32258.5|32218.5|32243.5|32203.5|32258.5|32218.5|32243.5|32203.5|9
1726464600000|2024-09-16 05:30:00|32248.5|32208.5|32253.5|32213.5|32253.5|32213.5|32248.5|32208.5|9
1726464900000|2024-09-16 05:35:00|32256.4|32216.4|32256.4|32216.4|32258.5|32218.5|32256.4|32216.4|1
1726465200000|2024-09-16 05:40:00|32253.5|32213.5|32276.4|32236.4|32278.5|32238.5|32253.5|32213.5|6
1726465500000|2024-09-16 05:45:00|32273.5|32233.5|32268.5|32228.5|32278.5|32238.5|32263.5|32223.5|2
1726465800000|2024-09-16 05:50:00|32266.4|32226.4|32256.4|32216.4|32268.5|32228.5|32256.4|32216.4|7
1726466100000|2024-09-16 05:55:00|32258.5|32218.5|32243.5|32203.5|32266.4|32226.4|32243.5|32203.5|26
1726466400000|2024-09-16 06:00:00|32246.4|32206.4|32256.4|32216.4|32258.5|32218.5|32246.4|32206.4|6
1726466700000|2024-09-16 06:05:00|32258.5|32218.5|32246.4|32206.4|32258.5|32218.5|32246.4|32206.4|2
1726467000000|2024-09-16 06:10:00|32238.5|32198.5|32256.4|32216.4|32256.4|32216.4|32236.4|32196.4|9
1726467300000|2024-09-16 06:15:00|32258.5|32218.5|32256.4|32216.4|32266.4|32226.4|32256.4|32216.4|10
1726467600000|2024-09-16 06:20:00|32254.4|32214.4|32248.5|32208.5|32254.4|32214.4|32246.4|32206.4|4
1726467900000|2024-09-16 06:25:00|32246.4|32206.4|32251.5|32211.5|32256.4|32216.4|32243.5|32203.5|27
1726468200000|2024-09-16 06:30:00|32246.5|32206.5|32281.5|32241.5|32286.5|32246.5|32243.5|32203.5|34
1726468500000|2024-09-16 06:35:00|32283.5|32243.5|32286.5|32246.5|32286.5|32246.5|32276.5|32236.5|1
1726468800000|2024-09-16 06:40:00|32291.5|32251.5|32298.5|32258.5|32298.5|32258.5|32291.5|32251.5|1
1726469100000|2024-09-16 06:45:00|32296.5|32256.5|32286.5|32246.5|32301.5|32261.5|32286.5|32246.5|29
1726469400000|2024-09-16 06:50:00|32278.6|32238.6|32286.5|32246.5|32286.5|32246.5|32276.5|32236.5|4
1726469700000|2024-09-16 06:55:00|32278.6|32238.6|32283.6|32243.6|32298.6|32258.6|32276.5|32236.5|22
1726470000000|2024-09-16 07:00:00|32278.6|32238.6|32261.5|32221.5|32278.6|32238.6|32256.5|32216.5|19
1726470300000|2024-09-16 07:05:00|32256.5|32216.5|32246.5|32206.5|32258.6|32218.6|32246.5|32206.5|7
1726470600000|2024-09-16 07:10:00|32251.5|32211.5|32256.5|32216.5|32258.6|32218.6|32246.5|32206.5|1
1726470900000|2024-09-16 07:15:00|32258.6|32218.6|32256.5|32216.5|32276.5|32236.5|32256.5|32216.5|7
1726471200000|2024-09-16 07:20:00|32258.6|32218.6|32276.5|32236.5|32286.5|32246.5|32256.5|32216.5|65
1726471500000|2024-09-16 07:25:00|32278.6|32238.6|32238.6|32198.6|32278.6|32238.6|32221.5|32181.5|156
1726471800000|2024-09-16 07:30:00|32240.7|32200.7|32208.6|32168.6|32240.7|32200.7|32176.5|32136.5|49
1726472100000|2024-09-16 07:35:00|32210.7|32170.7|32218.6|32178.6|32228.6|32188.6|32210.7|32170.7|22
1726472400000|2024-09-16 07:40:00|32208.6|32168.6|32210.7|32170.7|32210.7|32170.7|32200.7|32160.7|3
1726472700000|2024-09-16 07:45:00|32208.6|32168.6|32218.6|32178.6|32220.7|32180.7|32193.6|32153.6|17
1726473000000|2024-09-16 07:50:00|32220.7|32180.7|32218.6|32178.6|32220.7|32180.7|32198.6|32158.6|16
1726473300000|2024-09-16 07:55:00|32220.7|32180.7|32223.6|32183.6|32236.6|32196.6|32218.6|32178.6|10
1726473600000|2024-09-16 08:00:00|32221.6|32181.6|32263.7|32223.7|32263.7|32223.7|32221.6|32181.6|25
1726473900000|2024-09-16 08:05:00|32258.7|32218.7|32268.7|32228.7|32278.7|32238.7|32256.6|32216.6|14
1726474200000|2024-09-16 08:10:00|32266.6|32226.6|32238.7|32198.7|32266.6|32226.6|32228.7|32188.7|14
1726474500000|2024-09-16 08:15:00|32240.7|32200.7|32258.7|32218.7|32266.6|32226.6|32238.7|32198.7|13
1726474800000|2024-09-16 08:20:00|32256.6|32216.6|32268.7|32228.7|32270.8|32230.8|32256.6|32216.6|4
1726475100000|2024-09-16 08:25:00|32253.7|32213.7|32263.7|32223.7|32268.7|32228.7|32253.7|32213.7|45
1726475400000|2024-09-16 08:30:00|32261.6|32221.6|32276.6|32236.6|32278.7|32238.7|32248.7|32208.7|21
1726475700000|2024-09-16 08:35:00|32278.7|32238.7|32303.7|32263.7|32313.7|32273.7|32278.7|32238.7|33
1726476000000|2024-09-16 08:40:00|32301.6|32261.6|32316.6|32276.6|32324.5|32284.5|32296.6|32256.6|8
1726476300000|2024-09-16 08:45:00|32313.7|32273.7|32298.7|32258.7|32316.6|32276.6|32281.6|32241.6|21
1726476600000|2024-09-16 08:50:00|32296.6|32256.6|32316.6|32276.6|32316.6|32276.6|32291.6|32251.6|6
1726476900000|2024-09-16 08:55:00|32312.5|32272.5|32336.6|32296.6|32336.6|32296.6|32306.6|32266.6|54
1726477200000|2024-09-16 09:00:00|32331.6|32291.6|32364.6|32324.6|32364.6|32324.6|32326.6|32286.6|35
1726477500000|2024-09-16 09:05:00|32362.5|32322.5|32342.5|32302.5|32364.6|32324.6|32326.7|32286.7|32
1726477800000|2024-09-16 09:10:00|32339.6|32299.6|32346.7|32306.7|32346.7|32306.7|32329.6|32289.6|11
1726478100000|2024-09-16 09:15:00|32354.6|32314.6|32372.5|32332.5|32374.6|32334.6|32354.6|32314.6|12
1726478400000|2024-09-16 09:20:00|32369.6|32329.6|32389.6|32349.6|32394.6|32354.6|32359.6|32319.6|8
1726478700000|2024-09-16 09:25:00|32384.6|32344.6|32396.7|32356.7|32396.7|32356.7|32384.6|32344.6|6
1726479000000|2024-09-16 09:30:00|32394.6|32354.6|32384.6|32344.6|32396.7|32356.7|32376.7|32336.7|11
1726479300000|2024-09-16 09:35:00|32387.5|32347.5|32394.6|32354.6|32394.6|32354.6|32382.5|32342.5|35
1726479600000|2024-09-16 09:40:00|32384.6|32344.6|32439.6|32399.6|32444.6|32404.6|32379.6|32339.6|68
1726479900000|2024-09-16 09:45:00|32441.7|32401.7|32444.6|32404.6|32466.7|32426.7|32436.7|32396.7|27
1726480200000|2024-09-16 09:50:00|32441.7|32401.7|32429.6|32389.6|32444.6|32404.6|32416.7|32376.7|23
1726480500000|2024-09-16 09:55:00|32426.7|32386.7|32459.6|32419.6|32459.6|32419.6|32419.6|32379.6|48
1726480800000|2024-09-16 10:00:00|32474.6|32434.6|32479.6|32439.6|32490.5|32450.5|32466.7|32426.7|111
1726481100000|2024-09-16 10:05:00|32476.7|32436.7|32492.6|32452.6|32496.7|32456.7|32474.6|32434.6|20
1726481400000|2024-09-16 10:10:00|32489.6|32449.6|32492.6|32452.6|32496.7|32456.7|32484.6|32444.6|12
1726481700000|2024-09-16 10:15:00|32494.7|32454.7|32504.7|32464.7|32512.6|32472.6|32492.6|32452.6|77
1726482000000|2024-09-16 10:20:00|32506.7|32466.7|32507.6|32467.6|32514.7|32474.7|32504.7|32464.7|16
1726482300000|2024-09-16 10:25:00|32509.7|32469.7|32489.7|32449.7|32509.7|32469.7|32484.7|32444.7|14
1726482600000|2024-09-16 10:30:00|32484.7|32444.7|32489.7|32449.7|32504.7|32464.7|32484.7|32444.7|27
1726482900000|2024-09-16 10:35:00|32492.6|32452.6|32514.7|32474.7|32514.7|32474.7|32492.6|32452.6|16
1726483200000|2024-09-16 10:40:00|32516.8|32476.8|32496.8|32456.8|32526.8|32486.8|32496.8|32456.8|31
1726483500000|2024-09-16 10:45:00|32494.7|32454.7|32491.8|32451.8|32504.7|32464.7|32479.7|32439.7|17
1726483800000|2024-09-16 10:50:00|32486.8|32446.8|32461.8|32421.8|32486.8|32446.8|32451.8|32411.8|39
1726484100000|2024-09-16 10:55:00|32464.7|32424.7|32441.8|32401.8|32471.8|32431.8|32436.8|32396.8|12
1726484400000|2024-09-16 11:00:00|32446.8|32406.8|32469.7|32429.7|32469.7|32429.7|32436.8|32396.8|45
1726484700000|2024-09-16 11:05:00|32471.8|32431.8|32476.8|32436.8|32486.8|32446.8|32466.8|32426.8|11
1726485000000|2024-09-16 11:10:00|32474.7|32434.7|32471.8|32431.8|32476.8|32436.8|32464.7|32424.7|35
1726485300000|2024-09-16 11:15:00|32474.7|32434.7|32481.8|32441.8|32486.8|32446.8|32464.7|32424.7|18
1726485600000|2024-09-16 11:20:00|32478.9|32438.9|32501.8|32461.8|32504.7|32464.7|32471.8|32431.8|21
1726485900000|2024-09-16 11:25:00|32499.7|32459.7|32476.8|32436.8|32504.7|32464.7|32476.8|32436.8|13
1726486200000|2024-09-16 11:30:00|32478.9|32438.9|32496.8|32456.8|32496.8|32456.8|32478.9|32438.9|4
1726486500000|2024-09-16 11:35:00|32491.8|32451.8|32534.8|32494.8|32534.8|32494.8|32486.8|32446.8|86
1726486800000|2024-09-16 11:40:00|32531.8|32491.8|32524.8|32484.8|32536.8|32496.8|32514.8|32474.8|23
1726487100000|2024-09-16 11:45:00|32526.8|32486.8|32509.8|32469.8|32536.9|32496.9|32499.8|32459.8|20
1726487400000|2024-09-16 11:50:00|32504.8|32464.8|32501.9|32461.9|32504.8|32464.8|32486.9|32446.9|27
1726487700000|2024-09-16 11:55:00|32498.9|32458.9|32501.9|32461.9|32521.9|32481.9|32496.9|32456.9|71
1726488000000|2024-09-16 12:00:00|32502.7|32462.7|32526.9|32486.9|32534|32494|32489|32449|105
1726488300000|2024-09-16 12:05:00|32529|32489|32529.8|32489.8|32546.9|32506.9|32516.9|32476.9|61
1726488600000|2024-09-16 12:10:00|32527.7|32487.7|32511.9|32471.9|32529.8|32489.8|32504.8|32464.8|27
1726488900000|2024-09-16 12:15:00|32509.8|32469.8|32526.9|32486.9|32534.8|32494.8|32509|32469|36
1726489200000|2024-09-16 12:20:00|32524.8|32484.8|32542.7|32502.7|32549.8|32509.8|32516.9|32476.9|77
1726489500000|2024-09-16 12:25:00|32544.8|32504.8|32541.9|32501.9|32592.7|32552.7|32536.9|32496.9|190
1726489800000|2024-09-16 12:30:00|32539.8|32499.8|32574.8|32534.8|32577.7|32537.7|32534.8|32494.8|96
1726490100000|2024-09-16 12:35:00|32577.7|32537.7|32624.8|32584.8|32632.7|32592.7|32577.7|32537.7|204
1726490400000|2024-09-16 12:40:00|32622.7|32582.7|32537.7|32497.7|32624.8|32584.8|32517.7|32477.7|110
1726493400000|2024-09-16 13:30:00|32537.8|32497.8|32735.7|32695.7|32738.6|32698.6|32504.9|32464.9|1383
1726493700000|2024-09-16 13:35:00|32738.6|32698.6|32750.7|32710.7|32773.6|32733.6|32698.6|32658.6|657
1726494000000|2024-09-16 13:40:00|32753.6|32713.6|32728.6|32688.6|32758.6|32718.6|32658.6|32618.6|555
1726494300000|2024-09-16 13:45:00|32725.7|32685.7|32672.8|32632.8|32725.7|32685.7|32629.1|32589.1|539
1726494600000|2024-09-16 13:50:00|32677.8|32637.8|32658.6|32618.6|32690.7|32650.7|32650.7|32610.7|337
1726494900000|2024-09-16 13:55:00|32660.7|32620.7|32648.7|32608.7|32678.6|32638.6|32602.8|32562.8|328
1726495200000|2024-09-16 14:00:00|32643.7|32603.7|32644.5|32604.5|32704.5|32664.5|32634.5|32594.5|454
1726495500000|2024-09-16 14:05:00|32638.7|32598.7|32601.6|32561.6|32638.7|32598.7|32586.6|32546.6|358
1726495800000|2024-09-16 14:10:00|32606.6|32566.6|32543.7|32503.7|32618.7|32578.7|32536.6|32496.6|466
1726496100000|2024-09-16 14:15:00|32538.7|32498.7|32538.7|32498.7|32571.6|32531.6|32518.7|32478.7|285
1726496400000|2024-09-16 14:20:00|32532.9|32492.9|32486.6|32446.6|32538.7|32498.7|32476.6|32436.6|204
1726496700000|2024-09-16 14:25:00|32489.5|32449.5|32478.7|32438.7|32508.7|32468.7|32476.6|32436.6|254
1726497000000|2024-09-16 14:30:00|32476.6|32436.6|32386.6|32346.6|32476.6|32436.6|32376.6|32336.6|432
1726497300000|2024-09-16 14:35:00|32378.7|32338.7|32378.7|32338.7|32408.7|32368.7|32356.6|32316.6|286
1726497600000|2024-09-16 14:40:00|32388.7|32348.7|32364.5|32324.5|32426.6|32386.6|32354.5|32314.5|332
1726497900000|2024-09-16 14:45:00|32368.7|32328.7|32501.6|32461.6|32514.5|32474.5|32368.7|32328.7|306
1726498200000|2024-09-16 14:50:00|32499.5|32459.5|32514.5|32474.5|32519.5|32479.5|32456.6|32416.6|332
1726498500000|2024-09-16 14:55:00|32516.6|32476.6|32539.5|32499.5|32544.5|32504.5|32504.5|32464.5|227
1726498800000|2024-09-16 15:00:00|32536.6|32496.6|32544.5|32504.5|32581.6|32541.6|32534.5|32494.5|226
1726499100000|2024-09-16 15:05:00|32551.6|32511.6|32534.5|32494.5|32554.5|32514.5|32529.5|32489.5|209
1726499400000|2024-09-16 15:10:00|32537.5|32497.5|32466.6|32426.6|32537.5|32497.5|32456.6|32416.6|244
1726499700000|2024-09-16 15:15:00|32471.6|32431.6|32446.7|32406.7|32496.6|32456.6|32438.7|32398.7|235
1726500000000|2024-09-16 15:20:00|32438.7|32398.7|32406.7|32366.7|32466.7|32426.7|32384.6|32344.6|298
1726500300000|2024-09-16 15:25:00|32398.8|32358.8|32398.8|32358.8|32408.8|32368.8|32358.8|32318.8|346
1726500600000|2024-09-16 15:30:00|32406.7|32366.7|32436.7|32396.7|32438.8|32398.8|32378.8|32338.8|230
1726500900000|2024-09-16 15:35:00|32434.6|32394.6|32408.8|32368.8|32438.8|32398.8|32406.7|32366.7|173
1726501200000|2024-09-16 15:40:00|32413.8|32373.8|32390.9|32350.9|32414.6|32374.6|32343|32303|232
1726501500000|2024-09-16 15:45:00|32383|32343|32393|32353|32403|32363|32373|32333|124
1726501800000|2024-09-16 15:50:00|32390.9|32350.9|32383|32343|32418.8|32378.8|32368.8|32328.8|108
1726502100000|2024-09-16 15:55:00|32380.9|32340.9|32348|32308|32383|32343|32330.9|32290.9|125
1726502400000|2024-09-16 16:00:00|32343|32303|32370.9|32330.9|32385.9|32345.9|32308.8|32268.8|675
1726502700000|2024-09-16 16:05:00|32373|32333|32283|32243|32373|32333|32210.9|32170.9|599
1726503000000|2024-09-16 16:10:00|32273|32233|32280.9|32240.9|32298.8|32258.8|32223|32183|404
1726503300000|2024-09-16 16:15:00|32278.8|32238.8|32327.2|32287.2|32337.2|32297.2|32250.9|32210.9|361
1726503600000|2024-09-16 16:20:00|32325.1|32285.1|32312.2|32272.2|32327.2|32287.2|32277.2|32237.2|319
1726503900000|2024-09-16 16:25:00|32307.2|32267.2|32287.2|32247.2|32324.3|32284.3|32270.1|32230.1|211
1726504200000|2024-09-16 16:30:00|32282.2|32242.2|32246.4|32206.4|32287.2|32247.2|32181.4|32141.4|447
1726504500000|2024-09-16 16:35:00|32241.4|32201.4|32261.4|32221.4|32271.4|32231.4|32236.4|32196.4|198
1726504800000|2024-09-16 16:40:00|32281.4|32241.4|32196.4|32156.4|32299.3|32259.3|32191.4|32151.4|282
1726505100000|2024-09-16 16:45:00|32191.4|32151.4|32219.3|32179.3|32241.4|32201.4|32184.3|32144.3|188
1726505400000|2024-09-16 16:50:00|32216.4|32176.4|32241.4|32201.4|32256.4|32216.4|32211.4|32171.4|231
1726505700000|2024-09-16 16:55:00|32239.3|32199.3|32221.4|32181.4|32253.5|32213.5|32221.4|32181.4|106
1726506000000|2024-09-16 17:00:00|32211.4|32171.4|32241.4|32201.4|32274.3|32234.3|32211.4|32171.4|219
1726506300000|2024-09-16 17:05:00|32244.3|32204.3|32279.4|32239.4|32279.4|32239.4|32244.3|32204.3|93
1726506600000|2024-09-16 17:10:00|32274.4|32234.4|32241.5|32201.5|32274.4|32234.4|32237.3|32197.3|168
1726506900000|2024-09-16 17:15:00|32239.4|32199.4|32309.4|32269.4|32319.4|32279.4|32231.5|32191.5|302
1726507200000|2024-09-16 17:20:00|32311.5|32271.5|32351.5|32311.5|32351.5|32311.5|32291.5|32251.5|209
1726507500000|2024-09-16 17:25:00|32357.3|32317.3|32369.4|32329.4|32387.3|32347.3|32349.4|32309.4|346
1726507800000|2024-09-16 17:30:00|32397.3|32357.3|32441|32401|32448.9|32408.9|32387.3|32347.3|967
1726508100000|2024-09-16 17:35:00|32446|32406|32421|32381|32453.1|32413.1|32401|32361|358
1726508400000|2024-09-16 17:40:00|32418.9|32378.9|32521|32481|32521|32481|32408.9|32368.9|799
1726508700000|2024-09-16 17:45:00|32518.1|32478.1|32568.9|32528.9|32591|32551|32493.1|32453.1|849
1726509000000|2024-09-16 17:50:00|32571|32531|32611|32571|32621|32581|32568.9|32528.9|669
1726509300000|2024-09-16 17:55:00|32618.9|32578.9|32631.8|32591.8|32638.9|32598.9|32598.9|32558.9|565
1726509600000|2024-09-16 18:00:00|32636.8|32596.8|32588.9|32548.9|32636.8|32596.8|32578.9|32538.9|500
1726509900000|2024-09-16 18:05:00|32586.8|32546.8|32521|32481|32598.9|32558.9|32521|32481|480
1726510200000|2024-09-16 18:10:00|32518.9|32478.9|32478.9|32438.9|32518.9|32478.9|32443.1|32403.1|2350
1726510500000|2024-09-16 18:15:00|32476|32436|32484|32444|32503.1|32463.1|32451|32411|872
1726531200000|2024-09-17 00:00:00|32424.3|32384.3|32393.6|32353.6|32443.6|32403.6|32376.5|32336.5|132
1726531500000|2024-09-17 00:05:00|32383.6|32343.6|32388.6|32348.6|32393.6|32353.6|32363.6|32323.6|33
1726531800000|2024-09-17 00:10:00|32391.5|32351.5|32383.6|32343.6|32403.6|32363.6|32383.6|32343.6|9
1726532100000|2024-09-17 00:15:00|32386.5|32346.5|32393.6|32353.6|32401.5|32361.5|32383.6|32343.6|7
1726532400000|2024-09-17 00:20:00|32388.6|32348.6|32378.6|32338.6|32388.6|32348.6|32373.6|32333.6|7
1726532700000|2024-09-17 00:25:00|32376.5|32336.5|32383.6|32343.6|32383.6|32343.6|32373.6|32333.6|3
1726533000000|2024-09-17 00:30:00|32388.6|32348.6|32393.6|32353.6|32401.5|32361.5|32373.6|32333.6|15
1726533300000|2024-09-17 00:35:00|32391.5|32351.5|32391.5|32351.5|32393.6|32353.6|32383.6|32343.6|5
1726533600000|2024-09-17 00:40:00|32389.4|32349.4|32403.6|32363.6|32403.6|32363.6|32386.5|32346.5|17
1726533900000|2024-09-17 00:45:00|32411.5|32371.5|32413.6|32373.6|32423.6|32383.6|32408.6|32368.6|15
1726534200000|2024-09-17 00:50:00|32419.4|32379.4|32393.6|32353.6|32419.4|32379.4|32393.6|32353.6|18
1726534500000|2024-09-17 00:55:00|32391.5|32351.5|32421.5|32381.5|32421.5|32381.5|32383.6|32343.6|27
1726534800000|2024-09-17 01:00:00|32419.4|32379.4|32413.6|32373.6|32426.5|32386.5|32411.5|32371.5|8
1726535100000|2024-09-17 01:05:00|32419.4|32379.4|32431.5|32391.5|32441.5|32401.5|32419.4|32379.4|8
1726535400000|2024-09-17 01:10:00|32436.5|32396.5|32439.4|32399.4|32441.5|32401.5|32431.5|32391.5|2
1726535700000|2024-09-17 01:15:00|32446.5|32406.5|32436.5|32396.5|32446.5|32406.5|32429.4|32389.4|11
1726536000000|2024-09-17 01:20:00|32433.7|32393.7|32426.6|32386.6|32433.7|32393.7|32423.7|32383.7|6
1726536300000|2024-09-17 01:25:00|32421.6|32381.6|32416.6|32376.6|32423.7|32383.7|32411.6|32371.6|29
1726536600000|2024-09-17 01:30:00|32411.6|32371.6|32431.6|32391.6|32436.6|32396.6|32411.6|32371.6|3
1726536900000|2024-09-17 01:35:00|32433.7|32393.7|32433.7|32393.7|32433.7|32393.7|32423.7|32383.7|6
1726537200000|2024-09-17 01:40:00|32439.5|32399.5|32453.7|32413.7|32459.5|32419.5|32431.6|32391.6|21
1726537500000|2024-09-17 01:45:00|32451.6|32411.6|32466.6|32426.6|32468.7|32428.7|32451.6|32411.6|7
1726537800000|2024-09-17 01:50:00|32468.7|32428.7|32491.6|32451.6|32491.6|32451.6|32463.7|32423.7|16
1726538100000|2024-09-17 01:55:00|32481.6|32441.6|32459.5|32419.5|32481.6|32441.6|32459.5|32419.5|25
1726538400000|2024-09-17 02:00:00|32461.6|32421.6|32491.6|32451.6|32493.7|32453.7|32461.6|32421.6|21
1726538700000|2024-09-17 02:05:00|32489.5|32449.5|32479.5|32439.5|32491.6|32451.6|32479.5|32439.5|5
1726539000000|2024-09-17 02:10:00|32481.6|32441.6|32476.6|32436.6|32484.5|32444.5|32476.6|32436.6|9
1726539300000|2024-09-17 02:15:00|32473.7|32433.7|32463.7|32423.7|32479.5|32439.5|32461.6|32421.6|12
1726539600000|2024-09-17 02:20:00|32466.6|32426.6|32473.7|32433.7|32473.7|32433.7|32459.5|32419.5|2
1726539900000|2024-09-17 02:25:00|32471.6|32431.6|32473.7|32433.7|32473.7|32433.7|32471.6|32431.6|0
1726540200000|2024-09-17 02:30:00|32476.6|32436.6|32486.6|32446.6|32486.6|32446.6|32476.6|32436.6|5
1726540500000|2024-09-17 02:35:00|32483.7|32443.7|32489.5|32449.5|32493.7|32453.7|32483.7|32443.7|20
1726540800000|2024-09-17 02:40:00|32491.6|32451.6|32481.6|32441.6|32491.6|32451.6|32479.5|32439.5|9
1726541100000|2024-09-17 02:45:00|32476.6|32436.6|32476.7|32436.7|32481.7|32441.7|32476.6|32436.6|4
1726541400000|2024-09-17 02:50:00|32471.7|32431.7|32471.7|32431.7|32471.7|32431.7|32469.5|32429.5|1
1726541700000|2024-09-17 02:55:00|32469.5|32429.5|32451.7|32411.7|32474.5|32434.5|32451.7|32411.7|25
1726542000000|2024-09-17 03:00:00|32453.8|32413.8|32463.8|32423.8|32463.8|32423.8|32451.7|32411.7|11
1726542300000|2024-09-17 03:05:00|32461.7|32421.7|32456.7|32416.7|32461.7|32421.7|32451.7|32411.7|8
1726542600000|2024-09-17 03:10:00|32461.7|32421.7|32451.7|32411.7|32461.7|32421.7|32451.7|32411.7|1
1726542900000|2024-09-17 03:15:00|32449.6|32409.6|32451.7|32411.7|32451.7|32411.7|32446.7|32406.7|2
1726543200000|2024-09-17 03:20:00|32446.7|32406.7|32456.7|32416.7|32456.7|32416.7|32443.8|32403.8|9
1726543500000|2024-09-17 03:25:00|32453.8|32413.8|32463.8|32423.8|32463.8|32423.8|32453.8|32413.8|1
1726543800000|2024-09-17 03:30:00|32473.8|32433.8|32473.8|32433.8|32473.8|32433.8|32471.7|32431.7|2
1726544100000|2024-09-17 03:35:00|32471.7|32431.7|32463.8|32423.8|32471.7|32431.7|32461.7|32421.7|8
1726544400000|2024-09-17 03:40:00|32461.7|32421.7|32463.8|32423.8|32463.8|32423.8|32461.7|32421.7|2
1726544700000|2024-09-17 03:45:00|32471.7|32431.7|32481.7|32441.7|32483.8|32443.8|32471.7|32431.7|6
1726545000000|2024-09-17 03:50:00|32476.7|32436.7|32476.7|32436.7|32476.7|32436.7|32471.7|32431.7|6
1726545300000|2024-09-17 03:55:00|32481.7|32441.7|32469.6|32429.6|32481.7|32441.7|32469.6|32429.6|12
1726545600000|2024-09-17 04:00:00|32463.9|32423.9|32461.7|32421.7|32463.9|32423.9|32461.7|32421.7|8
1726545900000|2024-09-17 04:05:00|32459.6|32419.6|32456.7|32416.7|32461.7|32421.7|32453.9|32413.9|3
1726546200000|2024-09-17 04:10:00|32453.9|32413.9|32449.6|32409.6|32453.9|32413.9|32449.6|32409.6|1
1726546500000|2024-09-17 04:15:00|32451.8|32411.8|32453.9|32413.9|32459.6|32419.6|32449.6|32409.6|3
1726547100000|2024-09-17 04:25:00|32461.8|32421.8|32473.9|32433.9|32473.9|32433.9|32453.9|32413.9|3
1726547400000|2024-09-17 04:30:00|32478.9|32438.9|32476.8|32436.8|32483.9|32443.9|32476.8|32436.8|5
1726547700000|2024-09-17 04:35:00|32473.9|32433.9|32476.8|32436.8|32481.8|32441.8|32471.8|32431.8|2
1726548000000|2024-09-17 04:40:00|32479.7|32439.7|32471.8|32431.8|32479.7|32439.7|32471.8|32431.8|2
1726548300000|2024-09-17 04:45:00|32469.7|32429.7|32469.7|32429.7|32469.7|32429.7|32469.7|32429.7|2
1726548600000|2024-09-17 04:50:00|32471.8|32431.8|32484.7|32444.7|32489.7|32449.7|32471.8|32431.8|8
1726548900000|2024-09-17 04:55:00|32486.8|32446.8|32463.9|32423.9|32489.7|32449.7|32461.8|32421.8|55
1726549200000|2024-09-17 05:00:00|32461.8|32421.8|32463.9|32423.9|32463.9|32423.9|32461.8|32421.8|1
1726549500000|2024-09-17 05:05:00|32461.8|32421.8|32463.9|32423.9|32473.9|32433.9|32459.7|32419.7|9
1726549800000|2024-09-17 05:10:00|32473.9|32433.9|32481.8|32441.8|32481.8|32441.8|32463.9|32423.9|108
1726550100000|2024-09-17 05:15:00|32489.7|32449.7|32509.7|32469.7|32521.8|32481.8|32479.7|32439.7|35
1726550400000|2024-09-17 05:20:00|32511.8|32471.8|32504.7|32464.7|32516.8|32476.8|32499.7|32459.7|8
1726550700000|2024-09-17 05:25:00|32501.8|32461.8|32504.7|32464.7|32509.7|32469.7|32499.7|32459.7|2
1726551000000|2024-09-17 05:30:00|32509.7|32469.7|32519.7|32479.7|32524.7|32484.7|32509.7|32469.7|15
1726551300000|2024-09-17 05:35:00|||||||||1
1726551600000|2024-09-17 05:40:00|32521.9|32481.9|32539.7|32499.7|32546.9|32506.9|32521.9|32481.9|5
1726551900000|2024-09-17 05:45:00|32541.9|32501.9|32554.7|32514.7|32554.7|32514.7|32539.7|32499.7|9
1726552200000|2024-09-17 05:50:00|32556.9|32516.9|32559.7|32519.7|32566.9|32526.9|32549.7|32509.7|28
1726552500000|2024-09-17 05:55:00|32559.8|32519.8|32559.8|32519.8|32559.8|32519.8|32549.8|32509.8|30
1726552800000|2024-09-17 06:00:00|32549.8|32509.8|32544|32504|32556.9|32516.9|32539.8|32499.8|16
1726553100000|2024-09-17 06:05:00|32541.9|32501.9|32519.8|32479.8|32541.9|32501.9|32509.8|32469.8|12
1726553400000|2024-09-17 06:10:00|32521.9|32481.9|32521.9|32481.9|32529.8|32489.8|32519.8|32479.8|8
1726553700000|2024-09-17 06:15:00|32519.8|32479.8|32529.8|32489.8|32531.9|32491.9|32519.8|32479.8|0
1726554000000|2024-09-17 06:20:00|32519.8|32479.8|32529.8|32489.8|32529.8|32489.8|32516.9|32476.9|6
1726554300000|2024-09-17 06:25:00|32526.9|32486.9|32529.8|32489.8|32529.8|32489.8|32526.9|32486.9|3
1726554600000|2024-09-17 06:30:00|32516.9|32476.9|32539.8|32499.8|32541.9|32501.9|32511.9|32471.9|16
1726554900000|2024-09-17 06:35:00|32536.9|32496.9|32541.9|32501.9|32541.9|32501.9|32529.8|32489.8|14
1726555200000|2024-09-17 06:40:00|32539.8|32499.8|32539.8|32499.8|32541.9|32501.9|32539.8|32499.8|6
1726555500000|2024-09-17 06:45:00|32541.9|32501.9|32529.8|32489.8|32541.9|32501.9|32526.9|32486.9|25
1726555800000|2024-09-17 06:50:00|32526.9|32486.9|32519.8|32479.8|32526.9|32486.9|32516.9|32476.9|8
1726556100000|2024-09-17 06:55:00|32511.9|32471.9|32519.8|32479.8|32519.8|32479.8|32509.8|32469.8|24
1726556400000|2024-09-17 07:00:00|32509.8|32469.8|32469.1|32429.1|32511.9|32471.9|32459.1|32419.1|23
1726556700000|2024-09-17 07:05:00|32472|32432|32467|32427|32474.1|32434.1|32457|32417|4
1726557000000|2024-09-17 07:10:00|32472|32432|32454.1|32414.1|32472|32432|32439.1|32399.1|39
1726557300000|2024-09-17 07:15:00|32464.1|32424.1|32477|32437|32477|32437|32462|32422|42
1726557600000|2024-09-17 07:20:00|32474.1|32434.1|32482|32442|32489.9|32449.9|32474.1|32434.1|35
1726557900000|2024-09-17 07:25:00|32484.1|32444.1|32477|32437|32484.1|32444.1|32474.1|32434.1|5
1726558200000|2024-09-17 07:30:00|32482|32442|32464.1|32424.1|32482|32442|32462|32422|13
1726558500000|2024-09-17 07:35:00|32459.9|32419.9|32442|32402|32464.1|32424.1|32442|32402|8
1726558800000|2024-09-17 07:40:00|32439.9|32399.9|32437|32397|32442|32402|32432|32392|3
1726559100000|2024-09-17 07:45:00|32432|32392|32419.1|32379.1|32434.1|32394.1|32414.1|32374.1|45
1726559400000|2024-09-17 07:50:00|32417|32377|32447|32407|32447|32407|32409.9|32369.9|5
1726559700000|2024-09-17 07:55:00|32449.1|32409.1|32444.1|32404.1|32452|32412|32432|32392|23
1726560000000|2024-09-17 08:00:00|32447|32407|32462|32422|32482|32442|32447|32407|66
1726560300000|2024-09-17 08:05:00|32464.1|32424.1|32452|32412|32472|32432|32452|32412|6
1726560600000|2024-09-17 08:10:00|32454.1|32414.1|32452|32412|32459.9|32419.9|32452|32412|10
1726560900000|2024-09-17 08:15:00|32449.9|32409.9|32464.2|32424.2|32464.2|32424.2|32447|32407|9
1726561200000|2024-09-17 08:20:00|32462|32422|32472|32432|32474.2|32434.2|32462|32422|5
1726561500000|2024-09-17 08:25:00|32469.9|32429.9|32457.1|32417.1|32472|32432|32452|32412|96
1726561800000|2024-09-17 08:30:00|32454.9|32414.9|32442.1|32402.1|32457.8|32417.8|32437.1|32397.1|73
1726562100000|2024-09-17 08:35:00|32444.9|32404.9|32434.2|32394.2|32444.9|32404.9|32432.1|32392.1|5
1726562400000|2024-09-17 08:40:00|32432.1|32392.1|32412.1|32372.1|32434.2|32394.2|32412.1|32372.1|18
1726562700000|2024-09-17 08:45:00|32409.9|32369.9|32432.1|32392.1|32432.1|32392.1|32407.1|32367.1|38
1726563000000|2024-09-17 08:50:00|32437.1|32397.1|32374.2|32334.2|32437.1|32397.1|32369.2|32329.2|40
1726563300000|2024-09-17 08:55:00|32372.1|32332.1|32369.2|32329.2|32382.1|32342.1|32367.1|32327.1|17
1726563600000|2024-09-17 09:00:00|32372.1|32332.1|32374.2|32334.2|32382.1|32342.1|32364.2|32324.2|12
1726563900000|2024-09-17 09:05:00|32377.1|32337.1|32390|32350|32394.2|32354.2|32377.1|32337.1|28
1726564200000|2024-09-17 09:10:00|32400|32360|32387.1|32347.1|32402.1|32362.1|32382.1|32342.1|23
1726564500000|2024-09-17 09:15:00|32390|32350|32392.1|32352.1|32400|32360|32374.2|32334.2|40
1726564800000|2024-09-17 09:20:00|32389.2|32349.2|32380|32340|32392.1|32352.1|32377.1|32337.1|1
1726565100000|2024-09-17 09:25:00|32382.1|32342.1|32384.2|32344.2|32392.1|32352.1|32380|32340|21
1726565400000|2024-09-17 09:30:00|32382.1|32342.1|32354.3|32314.3|32387.1|32347.1|32344.3|32304.3|16
1726565700000|2024-09-17 09:35:00|32352.1|32312.1|32364.3|32324.3|32364.3|32324.3|32352.1|32312.1|4
1726566000000|2024-09-17 09:40:00|32362.1|32322.1|32354.3|32314.3|32364.3|32324.3|32344.3|32304.3|21
1726566300000|2024-09-17 09:45:00|32364.3|32324.3|32372.1|32332.1|32382.1|32342.1|32354.3|32314.3|65
1726566600000|2024-09-17 09:50:00|32362.1|32322.1|32364.3|32324.3|32369.3|32329.3|32362.1|32322.1|11
1726566900000|2024-09-17 09:55:00|32369.3|32329.3|32354.3|32314.3|32374.3|32334.3|32354.3|32314.3|13
1726567200000|2024-09-17 10:00:00|32359.3|32319.3|32354.3|32314.3|32364.3|32324.3|32344.3|32304.3|127
1726567500000|2024-09-17 10:05:00|32362.2|32322.2|32354.3|32314.3|32364.3|32324.3|32354.3|32314.3|18
1726567800000|2024-09-17 10:10:00|32359.3|32319.3|32344.3|32304.3|32364.3|32324.3|32342.2|32302.2|18
1726568100000|2024-09-17 10:15:00|32342.2|32302.2|32366.4|32326.4|32381.4|32341.4|32341.4|32301.4|312
1726568400000|2024-09-17 10:20:00|32364.3|32324.3|32344.3|32304.3|32366.4|32326.4|32344.3|32304.3|11
1726568700000|2024-09-17 10:25:00|32346.4|32306.4|32316.4|32276.4|32346.4|32306.4|32316.4|32276.4|14
1726569000000|2024-09-17 10:30:00|32321.4|32281.4|32304.3|32264.3|32326.4|32286.4|32304.3|32264.3|12
1726569300000|2024-09-17 10:35:00|32306.5|32266.5|32296.5|32256.5|32306.5|32266.5|32284.3|32244.3|22
1726569600000|2024-09-17 10:40:00|32299.3|32259.3|32264.3|32224.3|32299.3|32259.3|32242.8|32202.8|49
1726569900000|2024-09-17 10:45:00|32266.5|32226.5|32261.5|32221.5|32284.3|32244.3|32258.6|32218.6|17
1726570200000|2024-09-17 10:50:00|32258.6|32218.6|32276.5|32236.5|32276.5|32236.5|32258.6|32218.6|5
1726570500000|2024-09-17 10:55:00|32268.6|32228.6|32268.6|32228.6|32271.5|32231.5|32263.6|32223.6|13
1726570800000|2024-09-17 11:00:00|32261.5|32221.5|32258.6|32218.6|32263.6|32223.6|32258.6|32218.6|8
1726571100000|2024-09-17 11:05:00|32261.5|32221.5|32268.6|32228.6|32271.5|32231.5|32258.6|32218.6|15
1726571400000|2024-09-17 11:10:00|32266.5|32226.5|32258.6|32218.6|32268.6|32228.6|32258.6|32218.6|25
1726571700000|2024-09-17 11:15:00|32261.5|32221.5|32261.5|32221.5|32263.6|32223.6|32251.5|32211.5|7
1726572000000|2024-09-17 11:20:00|32253.6|32213.6|32278.6|32238.6|32281.5|32241.5|32253.6|32213.6|61
1726572300000|2024-09-17 11:25:00|32283.6|32243.6|32281.5|32241.5|32286.5|32246.5|32268.6|32228.6|25
1726572600000|2024-09-17 11:30:00|32284.4|32244.4|32261.5|32221.5|32286.5|32246.5|32258.7|32218.7|9
1726572900000|2024-09-17 11:35:00|32258.7|32218.7|32261.5|32221.5|32266.5|32226.5|32256.5|32216.5|17
1726573200000|2024-09-17 11:40:00|32263.7|32223.7|32288.7|32248.7|32288.7|32248.7|32258.7|32218.7|32
1726573500000|2024-09-17 11:45:00|32298.7|32258.7|32306.5|32266.5|32308.7|32268.7|32291.5|32251.5|86
1726573800000|2024-09-17 11:50:00|32311.5|32271.5|32374.4|32334.4|32374.4|32334.4|32306.5|32266.5|43
1726574100000|2024-09-17 11:55:00|32371.5|32331.5|32394.4|32354.4|32402.3|32362.3|32354.4|32314.4|36
1726574400000|2024-09-17 12:00:00|32392.3|32352.3|32384.4|32344.4|32404.4|32364.4|32363.7|32323.7|29
1726574700000|2024-09-17 12:05:00|32386.6|32346.6|32407.3|32367.3|32424.4|32384.4|32386.6|32346.6|70
1726575000000|2024-09-17 12:10:00|32417.3|32377.3|32424.4|32384.4|32439.4|32399.4|32412.3|32372.3|59
1726575300000|2024-09-17 12:15:00|32428.7|32388.7|32439.5|32399.5|32446.6|32406.6|32426.6|32386.6|26
1726575600000|2024-09-17 12:20:00|32437.3|32397.3|32424.5|32384.5|32442.3|32402.3|32396.6|32356.6|65
1726575900000|2024-09-17 12:25:00|32431.6|32391.6|32450.2|32410.2|32456.6|32416.6|32406.6|32366.6|234
1726576200000|2024-09-17 12:30:00|32454.5|32414.5|32483.7|32443.7|32483.7|32443.7|32416.6|32376.6|66
1726576500000|2024-09-17 12:35:00|32476.6|32436.6|32446.6|32406.6|32488.7|32448.7|32436.6|32396.6|106
1726576800000|2024-09-17 12:40:00|32448.7|32408.7|32463.7|32423.7|32473.7|32433.7|32446.6|32406.6|125
1726579800000|2024-09-17 13:30:00|32474.5|32434.5|32446.7|32406.7|32504.5|32464.5|32383.8|32343.8|695
1726580100000|2024-09-17 13:35:00|32451.7|32411.7|32348.8|32308.8|32508.8|32468.8|32308.8|32268.8|1331
1726580400000|2024-09-17 13:40:00|32351.7|32311.7|32374.6|32334.6|32411.7|32371.7|32346.7|32306.7|428
1726580700000|2024-09-17 13:45:00|32376.7|32336.7|32311.7|32271.7|32388.8|32348.8|32298.8|32258.8|347
1726581000000|2024-09-17 13:50:00|32316.7|32276.7|32328.8|32288.8|32386.7|32346.7|32308.8|32268.8|245
1726581300000|2024-09-17 13:55:00|32326|32286|32318.8|32278.8|32358.8|32318.8|32308.8|32268.8|373
1726581600000|2024-09-17 14:00:00|32321.7|32281.7|32381|32341|32381|32341|32288.8|32248.8|591
1726581900000|2024-09-17 14:05:00|32383.1|32343.1|32311|32271|32396|32356|32308.8|32268.8|494
1726582200000|2024-09-17 14:10:00|32313.8|32273.8|32358.9|32318.9|32363.9|32323.9|32268.9|32228.9|265
1726582500000|2024-09-17 14:15:00|32361|32321|32303.1|32263.1|32361|32321|32298.9|32258.9|233
1726582800000|2024-09-17 14:20:00|32301|32261|32311|32271|32321|32281|32281|32241|275
1726583100000|2024-09-17 14:25:00|32313.1|32273.1|32281.7|32241.7|32313.1|32273.1|32274.6|32234.6|246
1726583400000|2024-09-17 14:30:00|32286.7|32246.7|32298.9|32258.9|32298.9|32258.9|32258.9|32218.9|661
1726583700000|2024-09-17 14:35:00|32291|32251|32328.9|32288.9|32333.2|32293.2|32261|32221|681
1726584000000|2024-09-17 14:40:00|32321|32281|32338.9|32298.9|32338.9|32298.9|32293.2|32253.2|577
1726584300000|2024-09-17 14:45:00|32331|32291|32313.9|32273.9|32358.9|32318.9|32283.2|32243.2|238
1726584600000|2024-09-17 14:50:00|32316|32276|32368.9|32328.9|32378.9|32338.9|32311|32271|194
1726584900000|2024-09-17 14:55:00|32371|32331|32368.9|32328.9|32386|32346|32348.9|32308.9|219
1726585200000|2024-09-17 15:00:00|32363.2|32323.2|32323.2|32283.2|32383.2|32343.2|32323.2|32283.2|282
1726585500000|2024-09-17 15:05:00|32331.1|32291.1|32281.1|32241.1|32333.2|32293.2|32273.2|32233.2|265
1726585800000|2024-09-17 15:10:00|32278.2|32238.2|32308.9|32268.9|32311.1|32271.1|32271.1|32231.1|94
1726586100000|2024-09-17 15:15:00|32313.2|32273.2|32291.1|32251.1|32336.1|32296.1|32288.9|32248.9|424
1726586400000|2024-09-17 15:20:00|32288.9|32248.9|32293.2|32253.2|32303.2|32263.2|32273.2|32233.2|184
1726586700000|2024-09-17 15:25:00|32291.1|32251.1|32316.1|32276.1|32318.9|32278.9|32278.9|32238.9|229
1726587000000|2024-09-17 15:30:00|32318.9|32278.9|32273.2|32233.2|32321.1|32281.1|32266.1|32226.1|299
1726587300000|2024-09-17 15:35:00|32271.1|32231.1|32253.2|32213.2|32271.1|32231.1|32243.2|32203.2|293
1726587600000|2024-09-17 15:40:00|32255.4|32215.4|32197.5|32157.5|32256.1|32216.1|32197.5|32157.5|618
1726587900000|2024-09-17 15:45:00|32195.4|32155.4|32217.5|32177.5|32222.5|32182.5|32165.4|32125.4|633
1726588200000|2024-09-17 15:50:00|32225.4|32185.4|32250.4|32210.4|32267.5|32227.5|32225.4|32185.4|290
1726588500000|2024-09-17 15:55:00|32247.5|32207.5|32255.4|32215.4|32282.5|32242.5|32247.5|32207.5|227
1726588800000|2024-09-17 16:00:00|32263.3|32223.3|32227.5|32187.5|32265.4|32225.4|32227.5|32187.5|383
1726589100000|2024-09-17 16:05:00|32225.4|32185.4|32235.4|32195.4|32257.5|32217.5|32223.3|32183.3|1211
1726589400000|2024-09-17 16:10:00|32233.3|32193.3|32230.4|32190.4|32243.3|32203.3|32213.3|32173.3|258
1726589700000|2024-09-17 16:15:00|32227.6|32187.6|32197.6|32157.6|32227.6|32187.6|32197.6|32157.6|202
1726590000000|2024-09-17 16:20:00|32195.4|32155.4|32187.6|32147.6|32197.6|32157.6|32177.6|32137.6|105
1726590300000|2024-09-17 16:25:00|32185.4|32145.4|32183.3|32143.3|32185.4|32145.4|32147.6|32107.6|200
1726590600000|2024-09-17 16:30:00|32185.4|32145.4|32197.6|32157.6|32197.6|32157.6|32157.6|32117.6|176
1726590900000|2024-09-17 16:35:00|32195.4|32155.4|32203.3|32163.3|32226.2|32186.2|32187.6|32147.6|189
1726591200000|2024-09-17 16:40:00|32193.3|32153.3|32193.3|32153.3|32213.3|32173.3|32163.3|32123.3|350
1726591500000|2024-09-17 16:45:00|32198.3|32158.3|32173.3|32133.3|32213.3|32173.3|32173.3|32133.3|199
1726591800000|2024-09-17 16:50:00|32168.3|32128.3|32238.3|32198.3|32243.3|32203.3|32163.3|32123.3|223
1726592100000|2024-09-17 16:55:00|32241.2|32201.2|32191.2|32151.2|32256.2|32216.2|32189.1|32149.1|238
1726592400000|2024-09-17 17:00:00|32186.2|32146.2|32203.3|32163.3|32223.3|32183.3|32186.2|32146.2|122
1726592700000|2024-09-17 17:05:00|32206.2|32166.2|32203.4|32163.4|32216.2|32176.2|32199.1|32159.1|68
1726593000000|2024-09-17 17:10:00|32206.2|32166.2|32203.4|32163.4|32226.2|32186.2|32193.4|32153.4|212
1726593300000|2024-09-17 17:15:00|32211.2|32171.2|32203.4|32163.4|32223.4|32183.4|32191.2|32151.2|144
1726593600000|2024-09-17 17:20:00|32198.4|32158.4|32178.4|32138.4|32198.4|32158.4|32171.2|32131.2|274
1726593900000|2024-09-17 17:25:00|32183.4|32143.4|32183.4|32143.4|32183.4|32143.4|32169.1|32129.1|202
1726594200000|2024-09-17 17:30:00|32193.4|32153.4|32219.1|32179.1|32219.1|32179.1|32193.4|32153.4|222
1726594500000|2024-09-17 17:35:00|32216.2|32176.2|32193.4|32153.4|32216.2|32176.2|32189.1|32149.1|164
1726594800000|2024-09-17 17:40:00|32191.3|32151.3|32191.3|32151.3|32196.3|32156.3|32183.4|32143.4|112
1726595100000|2024-09-17 17:45:00|32189.1|32149.1|32191.3|32151.3|32206.3|32166.3|32181.3|32141.3|253
1726595400000|2024-09-17 17:50:00|32189.1|32149.1|32209.1|32169.1|32216.3|32176.3|32183.4|32143.4|998
1726595700000|2024-09-17 17:55:00|32211.3|32171.3|32219.1|32179.1|32221.3|32181.3|32189.1|32149.1|477
1726596000000|2024-09-17 18:00:00|32213.4|32173.4|32219.1|32179.1|32229.1|32189.1|32206.3|32166.3|813
1726596300000|2024-09-17 18:05:00|32217|32177|32227|32187|32237|32197|32209.1|32169.1|892
1726596600000|2024-09-17 18:10:00|32229.2|32189.2|32252.7|32212.7|32287|32247|32227|32187|2039
1726596900000|2024-09-17 18:15:00|32254.9|32214.9|32318.5|32278.5|32325.6|32285.6|32252.7|32212.7|1002
1726617600000|2024-09-18 00:00:00|32341|32301|32336.7|32296.7|32383.8|32343.8|32291|32251|271
1726617900000|2024-09-18 00:05:00|32338.9|32298.9|32378.9|32338.9|32386.7|32346.7|32331|32291|191
1726618200000|2024-09-18 00:10:00|32376.7|32336.7|32336|32296|32376.7|32336.7|32333.2|32293.2|99
1726618500000|2024-09-18 00:15:00|32333.9|32293.9|32348.9|32308.9|32358.9|32318.9|32333.9|32293.9|10
1726618800000|2024-09-18 00:20:00|32346.7|32306.7|32346.7|32306.7|32363.9|32323.9|32331|32291|14
1726619100000|2024-09-18 00:25:00|32348.9|32308.9|32336.7|32296.7|32351|32311|32336.7|32296.7|1
1726619400000|2024-09-18 00:30:00|32338.9|32298.9|32353.9|32313.9|32356.7|32316.7|32336.7|32296.7|7
1726619700000|2024-09-18 00:35:00|32358.9|32318.9|32351|32311|32358.9|32318.9|32351|32311|4
1726620000000|2024-09-18 00:40:00|32338.9|32298.9|32338.9|32298.9|32341|32301|32338.9|32298.9|3
1726620300000|2024-09-18 00:45:00|32336.7|32296.7|32346.7|32306.7|32346.7|32306.7|32336.7|32296.7|3
1726620600000|2024-09-18 00:50:00|32346.8|32306.8|32346.8|32306.8|32358.9|32318.9|32346.8|32306.8|16
1726620900000|2024-09-18 00:55:00|32348.9|32308.9|32363.9|32323.9|32368.9|32328.9|32346.8|32306.8|10
1726621200000|2024-09-18 01:00:00|32366.8|32326.8|32593.9|32553.9|32593.9|32553.9|32366.8|32326.8|321
1726621500000|2024-09-18 01:05:00|32591.1|32551.1|32623.9|32583.9|32631.8|32591.8|32576.8|32536.8|268
1726621800000|2024-09-18 01:10:00|32626.8|32586.8|32613.9|32573.9|32633.9|32593.9|32606.8|32566.8|132
1726622100000|2024-09-18 01:15:00|32611.1|32571.1|32648.9|32608.9|32651.1|32611.1|32608.9|32568.9|154
1726622400000|2024-09-18 01:20:00|32641.1|32601.1|32646.8|32606.8|32661.1|32621.1|32608.9|32568.9|144
1726622700000|2024-09-18 01:25:00|32651.8|32611.8|32646.8|32606.8|32656.8|32616.8|32598.9|32558.9|513
1726623000000|2024-09-18 01:30:00|32641.8|32601.8|32651.8|32611.8|32651.8|32611.8|32596.8|32556.8|176
1726623300000|2024-09-18 01:35:00|32649|32609|32651.8|32611.8|32656.8|32616.8|32636.8|32596.8|109
1726623600000|2024-09-18 01:40:00|32656.8|32616.8|32686.8|32646.8|32696.8|32656.8|32636.8|32596.8|90
1726623900000|2024-09-18 01:45:00|32689|32649|32634|32594|32689|32649|32629|32589|86
1726624200000|2024-09-18 01:50:00|32636.8|32596.8|32651.8|32611.8|32659|32619|32629|32589|45
1726624500000|2024-09-18 01:55:00|32654|32614|32654|32614|32659|32619|32629|32589|53
1726624800000|2024-09-18 02:00:00|32651.8|32611.8|32654|32614|32661.8|32621.8|32616.8|32576.8|41
1726625100000|2024-09-18 02:05:00|32651.1|32611.1|32654|32614|32669|32629|32644|32604|48
1726625400000|2024-09-18 02:10:00|32656.8|32616.8|32684|32644|32684.7|32644.7|32654|32614|40
1726625700000|2024-09-18 02:15:00|32686.8|32646.8|32696.8|32656.8|32696.8|32656.8|32681.8|32641.8|115
1726626000000|2024-09-18 02:20:00|32694.7|32654.7|32676.9|32636.9|32696.8|32656.8|32664.7|32624.7|202
1726626300000|2024-09-18 02:25:00|32682.5|32642.5|32656.9|32616.9|32692.5|32652.5|32646.9|32606.9|71
1726626600000|2024-09-18 02:30:00|32654.7|32614.7|32676.9|32636.9|32694.7|32654.7|32654.7|32614.7|57
1726626900000|2024-09-18 02:35:00|32679.7|32639.7|32696.9|32656.9|32696.9|32656.9|32669.7|32629.7|29
1726627200000|2024-09-18 02:40:00|32694.7|32654.7|32722.6|32682.6|32722.6|32682.6|32692.6|32652.6|16
1726627500000|2024-09-18 02:45:00|32717.6|32677.6|32706.9|32666.9|32724.7|32684.7|32696.9|32656.9|39
1726627800000|2024-09-18 02:50:00|32704|32664|32691.9|32651.9|32706.9|32666.9|32686.9|32646.9|19
1726628100000|2024-09-18 02:55:00|32689|32649|32674|32634|32689|32649|32659|32619|26
1726628400000|2024-09-18 03:00:00|32671.9|32631.9|32681.9|32641.9|32686.9|32646.9|32656.9|32616.9|59
1726628700000|2024-09-18 03:05:00|32679.1|32639.1|32701.9|32661.9|32701.9|32661.9|32679.1|32639.1|22
1726629000000|2024-09-18 03:10:00|32699.7|32659.7|32701.9|32661.9|32704.1|32664.1|32689.1|32649.1|36
1726629300000|2024-09-18 03:15:00|32699.1|32659.1|32706.9|32666.9|32711.2|32671.2|32696.9|32656.9|26
1726629600000|2024-09-18 03:20:00|32709.1|32669.1|32701.9|32661.9|32709.1|32669.1|32696.9|32656.9|36
1726629900000|2024-09-18 03:25:00|32704.1|32664.1|32696.9|32656.9|32706.9|32666.9|32696.9|32656.9|24
1726630200000|2024-09-18 03:30:00|32701.9|32661.9|32724.1|32684.1|32724.1|32684.1|32701.9|32661.9|24
1726630500000|2024-09-18 03:35:00|32726.9|32686.9|32706.9|32666.9|32726.9|32686.9|32696.9|32656.9|42
1726630800000|2024-09-18 03:40:00|32709.8|32669.8|32711.9|32671.9|32711.9|32671.9|32709.8|32669.8|9
1726631100000|2024-09-18 03:45:00|32714.8|32674.8|32699.1|32659.1|32714.8|32674.8|32686.9|32646.9|25
1726631400000|2024-09-18 03:50:00|32701.9|32661.9|32694.1|32654.1|32704.1|32664.1|32686.9|32646.9|17
1726631700000|2024-09-18 03:55:00|32692|32652|32697|32657|32697|32657|32687|32647|24
1726632000000|2024-09-18 04:00:00|32694.1|32654.1|32709.1|32669.1|32709.1|32669.1|32692|32652|23
1726632300000|2024-09-18 04:05:00|32711.3|32671.3|32697|32657|32712|32672|32689.1|32649.1|15
1726632600000|2024-09-18 04:10:00|32702|32662|32704.1|32664.1|32709.1|32669.1|32699.1|32659.1|12
1726632900000|2024-09-18 04:15:00|32702|32662|32702|32662|32704.1|32664.1|32697|32657|7
1726633200000|2024-09-18 04:20:00|32704.1|32664.1|32712|32672|32712|32672|32697|32657|34
1726633500000|2024-09-18 04:25:00|32709.1|32669.1|32707|32667|32709.1|32669.1|32687|32647|20
1726633800000|2024-09-18 04:30:00|32699.1|32659.1|32702|32662|32704.1|32664.1|32697|32657|18
1726634100000|2024-09-18 04:35:00|32704.2|32664.2|32717|32677|32717|32677|32704.2|32664.2|16
1726634400000|2024-09-18 04:40:00|32727|32687|32717|32677|32727|32687|32707|32667|99
1726634700000|2024-09-18 04:45:00|32719.8|32679.8|32704.9|32664.9|32719.8|32679.8|32702.7|32662.7|48
1726635000000|2024-09-18 04:50:00|32702.7|32662.7|32697|32657|32704.9|32664.9|32694.9|32654.9|33
1726635300000|2024-09-18 04:55:00|32694.2|32654.2|32694.2|32654.2|32697|32657|32687|32647|75
1726635600000|2024-09-18 05:00:00|32687|32647|32694.2|32654.2|32694.2|32654.2|32684.2|32644.2|43
1726635900000|2024-09-18 05:05:00|32691.3|32651.3|32691.4|32651.4|32691.4|32651.4|32681.3|32641.3|32
1726636200000|2024-09-18 05:10:00|32689.2|32649.2|32704.2|32664.2|32704.2|32664.2|32689.2|32649.2|30
1726636500000|2024-09-18 05:15:00|32707|32667|32724.9|32684.9|32734.2|32694.2|32707|32667|115
1726636800000|2024-09-18 05:20:00|32722|32682|32744.9|32704.9|32744.9|32704.9|32719.9|32679.9|77
1726637100000|2024-09-18 05:25:00|32749.9|32709.9|32744.9|32704.9|32762.7|32722.7|32734.9|32694.9|61
1726637400000|2024-09-18 05:30:00|32739.9|32699.9|32722.1|32682.1|32752.7|32712.7|32717.1|32677.1|74
1726637700000|2024-09-18 05:35:00|32724.9|32684.9|32727.1|32687.1|32737.1|32697.1|32717.1|32677.1|48
1726638000000|2024-09-18 05:40:00|32729.9|32689.9|32732.1|32692.1|32737.1|32697.1|32727.1|32687.1|4
1726638300000|2024-09-18 05:45:00|32729.9|32689.9|32737.1|32697.1|32737.1|32697.1|32717.1|32677.1|14
1726638600000|2024-09-18 05:50:00|32744.9|32704.9|32737.1|32697.1|32747.1|32707.1|32727.1|32687.1|46
1726638900000|2024-09-18 05:55:00|32734.9|32694.9|32762.8|32722.8|32762.8|32722.8|32729.9|32689.9|37
1726639200000|2024-09-18 06:00:00|32769.9|32729.9|32764.9|32724.9|32769.9|32729.9|32752.8|32712.8|61
1726639500000|2024-09-18 06:05:00|32767.1|32727.1|32769.9|32729.9|32774.9|32734.9|32762.8|32722.8|16
1726639800000|2024-09-18 06:10:00|32767.8|32727.8|32769.9|32729.9|32777.1|32737.1|32757.1|32717.1|36
1726640100000|2024-09-18 06:15:00|32772.8|32732.8|32782.8|32742.8|32782.8|32742.8|32762.8|32722.8|21
1726640400000|2024-09-18 06:20:00|32784.9|32744.9|32782.8|32742.8|32789.9|32749.9|32775|32735|73
1726640700000|2024-09-18 06:25:00|32775|32735|32782.8|32742.8|32785|32745|32772.8|32732.8|22
1726641000000|2024-09-18 06:30:00|32785|32745|32790|32750|32792.8|32752.8|32782.8|32742.8|15
1726641300000|2024-09-18 06:35:00|32787.8|32747.8|32762.8|32722.8|32792.8|32752.8|32762.8|32722.8|28
1726641600000|2024-09-18 06:40:00|32765|32725|32747.1|32707.1|32777.1|32737.1|32747.1|32707.1|42
1726641900000|2024-09-18 06:45:00|32745|32705|32697.1|32657.1|32745|32705|32685|32645|107
1726642200000|2024-09-18 06:50:00|32695|32655|32710|32670|32710|32670|32675|32635|40
1726642500000|2024-09-18 06:55:00|32715|32675|32727.2|32687.2|32735|32695|32697.2|32657.2|130
1726642800000|2024-09-18 07:00:00|32720|32680|32695|32655|32732.8|32692.8|32685|32645|168
1726643100000|2024-09-18 07:05:00|32692.8|32652.8|32692.8|32652.8|32702.8|32662.8|32677.8|32637.8|98
1726643400000|2024-09-18 07:10:00|32685|32645|32682.8|32642.8|32692.8|32652.8|32682.8|32642.8|86
1726643700000|2024-09-18 07:15:00|32690|32650|32677.9|32637.9|32695|32655|32672.8|32632.8|66
1726644000000|2024-09-18 07:20:00|32675|32635|32697.9|32657.9|32702.9|32662.9|32675|32635|33
1726644300000|2024-09-18 07:25:00|32702.9|32662.9|32702.9|32662.9|32702.9|32662.9|32687.9|32647.9|18
1726644600000|2024-09-18 07:30:00|32710|32670|32702.9|32662.9|32710|32670|32697.9|32657.9|62
1726644900000|2024-09-18 07:35:00|32695|32655|32682.9|32642.9|32697.9|32657.9|32675.7|32635.7|39
1726645200000|2024-09-18 07:40:00|32672.9|32632.9|32695|32655|32702.9|32662.9|32672.9|32632.9|28
1726645500000|2024-09-18 07:45:00|32692.9|32652.9|32692.9|32652.9|32692.9|32652.9|32692.9|32652.9|40
1726645800000|2024-09-18 07:50:00|32682.9|32642.9|32682.9|32642.9|32682.9|32642.9|32672.9|32632.9|28
1726646100000|2024-09-18 07:55:00|32675.1|32635.1|32682.9|32642.9|32682.9|32642.9|32672.9|32632.9|16
1726646400000|2024-09-18 08:00:00|32692.9|32652.9|32695.1|32655.1|32712.9|32672.9|32692.9|32652.9|109
1726646700000|2024-09-18 08:05:00|32697.9|32657.9|32680.1|32640.1|32702.9|32662.9|32677.2|32637.2|59
1726647000000|2024-09-18 08:10:00|32682.9|32642.9|32652.9|32612.9|32682.9|32642.9|32652.9|32612.9|51
1726647300000|2024-09-18 08:15:00|32655.1|32615.1|32662.9|32622.9|32667.2|32627.2|32652.9|32612.9|54
1726647600000|2024-09-18 08:20:00|32665.1|32625.1|32672.9|32632.9|32675.1|32635.1|32652.9|32612.9|26
1726647900000|2024-09-18 08:25:00|32675.1|32635.1|32665.1|32625.1|32675.1|32635.1|32657.3|32617.3|45
1726648200000|2024-09-18 08:30:00|32662.9|32622.9|32665.1|32625.1|32667.3|32627.3|32662.9|32622.9|26
1726648500000|2024-09-18 08:35:00|32670.1|32630.1|32660.1|32620.1|32672.9|32632.9|32655.1|32615.1|28
1726648800000|2024-09-18 08:40:00|32662.9|32622.9|32665.1|32625.1|32672.9|32632.9|32660.1|32620.1|8
1726649100000|2024-09-18 08:45:00|32660.1|32620.1|32672.9|32632.9|32672.9|32632.9|32655.1|32615.1|32
1726649400000|2024-09-18 08:50:00|32670.1|32630.1|32665.1|32625.1|32677.3|32637.3|32665.1|32625.1|34
1726649700000|2024-09-18 08:55:00|32662.9|32622.9|32667.3|32627.3|32667.3|32627.3|32653|32613|24
1726650000000|2024-09-18 09:00:00|32665.1|32625.1|32683|32643|32683|32643|32665.1|32625.1|26
1726650300000|2024-09-18 09:05:00|32685.1|32645.1|32703|32663|32715.1|32675.1|32685.1|32645.1|68
1726650600000|2024-09-18 09:10:00|32705.1|32665.1|32690.1|32650.1|32713|32673|32690.1|32650.1|73
1726650900000|2024-09-18 09:15:00|32693|32653|32703|32663|32705.1|32665.1|32693|32653|2
1726651200000|2024-09-18 09:20:00|32698|32658|32693|32653|32713|32673|32693|32653|52
1726651500000|2024-09-18 09:25:00|32687.3|32647.3|32695.2|32655.2|32703|32663|32687.3|32647.3|49
1726651800000|2024-09-18 09:30:00|32693|32653|32687.3|32647.3|32693|32653|32685.2|32645.2|17
1726652100000|2024-09-18 09:35:00|32685.2|32645.2|32695.2|32655.2|32697.3|32657.3|32685.2|32645.2|9
1726652400000|2024-09-18 09:40:00|32690.2|32650.2|32687.3|32647.3|32690.2|32650.2|32685.2|32645.2|15
1726652700000|2024-09-18 09:45:00|32695.2|32655.2|32677.3|32637.3|32695.2|32655.2|32675.2|32635.2|24
1726653000000|2024-09-18 09:50:00|32675.2|32635.2|32675.2|32635.2|32680.2|32640.2|32667.3|32627.3|12
1726653300000|2024-09-18 09:55:00|32677.3|32637.3|32695.2|32655.2|32695.2|32655.2|32677.3|32637.3|27
1726653600000|2024-09-18 10:00:00|32693|32653|32685.2|32645.2|32705.2|32665.2|32680.2|32640.2|55
1726653900000|2024-09-18 10:05:00|32680.2|32640.2|32665.2|32625.2|32680.2|32640.2|32665.2|32625.2|90
1726654200000|2024-09-18 10:10:00|32657.4|32617.4|32675.2|32635.2|32677.4|32637.4|32650.2|32610.2|65
1726654500000|2024-09-18 10:15:00|32677.4|32637.4|32675.2|32635.2|32685.2|32645.2|32667.4|32627.4|60
1726654800000|2024-09-18 10:20:00|32677.4|32637.4|32685.2|32645.2|32685.2|32645.2|32673|32633|12
1726655100000|2024-09-18 10:25:00|32677.4|32637.4|32663|32623|32677.4|32637.4|32657.4|32617.4|57
1726655400000|2024-09-18 10:30:00|32665.2|32625.2|32703.1|32663.1|32708.1|32668.1|32665.2|32625.2|58
1726655700000|2024-09-18 10:35:00|32693.1|32653.1|32693.1|32653.1|32695.2|32655.2|32683.1|32643.1|17
1726656000000|2024-09-18 10:40:00|32695.2|32655.2|32693.1|32653.1|32695.2|32655.2|32693.1|32653.1|63
1726656300000|2024-09-18 10:45:00|32683.1|32643.1|32683.1|32643.1|32685.2|32645.2|32673.1|32633.1|79
1726656600000|2024-09-18 10:50:00|32685.2|32645.2|32673.1|32633.1|32685.2|32645.2|32673.1|32633.1|115
1726656900000|2024-09-18 10:55:00|32658.1|32618.1|32637.4|32597.4|32665.2|32625.2|32607.4|32567.4|163
1726657200000|2024-09-18 11:00:00|32635.2|32595.2|32640.3|32600.3|32655.3|32615.3|32635.2|32595.2|110
1726657500000|2024-09-18 11:05:00|32638.1|32598.1|32653.1|32613.1|32667.4|32627.4|32633.1|32593.1|97
1726657800000|2024-09-18 11:10:00|32645.3|32605.3|32655.3|32615.3|32663.1|32623.1|32645.3|32605.3|52
1726658100000|2024-09-18 11:15:00|32660.3|32620.3|32658.1|32618.1|32660.3|32620.3|32658.1|32618.1|7
1726658400000|2024-09-18 11:20:00|32660.3|32620.3|32653.1|32613.1|32665.3|32625.3|32633.1|32593.1|119
1726658700000|2024-09-18 11:25:00|32650.3|32610.3|32650.3|32610.3|32653.1|32613.1|32643.1|32603.1|72
1726659000000|2024-09-18 11:30:00|32648.1|32608.1|32657.5|32617.5|32673.1|32633.1|32639.6|32599.6|111
1726659300000|2024-09-18 11:35:00|32659.6|32619.6|32677.5|32637.5|32684.6|32644.6|32657.5|32617.5|19
1726659600000|2024-09-18 11:40:00|32667.5|32627.5|32671.8|32631.8|32687.5|32647.5|32667.5|32627.5|33
1726659900000|2024-09-18 11:45:00|32674.6|32634.6|32664.6|32624.6|32689.6|32649.6|32664.6|32624.6|36
1726660200000|2024-09-18 11:50:00|32661.8|32621.8|32674.6|32634.6|32674.6|32634.6|32661.8|32621.8|5
1726660500000|2024-09-18 11:55:00|32677.5|32637.5|32704.7|32664.7|32704.7|32664.7|32674.6|32634.6|29
1726660800000|2024-09-18 12:00:00|32707.5|32667.5|32704.7|32664.7|32714.7|32674.7|32694.7|32654.7|57
1726661100000|2024-09-18 12:05:00|32702.5|32662.5|32679.7|32639.7|32704.7|32664.7|32672.5|32632.5|128
1726661400000|2024-09-18 12:10:00|32671.8|32631.8|32639.7|32599.7|32687.5|32647.5|32637.5|32597.5|185
1726661700000|2024-09-18 12:15:00|32642.5|32602.5|32642.5|32602.5|32654.7|32614.7|32607.5|32567.5|391
1726662000000|2024-09-18 12:20:00|32639.7|32599.7|32622.5|32582.5|32647.5|32607.5|32607.5|32567.5|169
1726662300000|2024-09-18 12:25:00|32627.5|32587.5|32599.7|32559.7|32627.5|32587.5|32592.5|32552.5|190
1726662600000|2024-09-18 12:30:00|32597.5|32557.5|32574.7|32534.7|32614.7|32574.7|32559.7|32519.7|300
1726662900000|2024-09-18 12:35:00|32582.5|32542.5|32547.5|32507.5|32597.5|32557.5|32547.5|32507.5|346
1726663200000|2024-09-18 12:40:00|32549.7|32509.7|32556.9|32516.9|32574.7|32534.7|32537.5|32497.5|125
1726666200000|2024-09-18 13:30:00|32582.6|32542.6|32462.6|32422.6|32637.6|32597.6|32445.4|32405.4|1454
1726666500000|2024-09-18 13:35:00|32459.8|32419.8|32401.9|32361.9|32477.6|32437.6|32399.8|32359.8|998
1726666800000|2024-09-18 13:40:00|32394.1|32354.1|32411.9|32371.9|32464.1|32424.1|32371.3|32331.3|703
1726667100000|2024-09-18 13:45:00|32414.1|32374.1|32371.9|32331.9|32434.1|32394.1|32349.1|32309.1|737
1726667400000|2024-09-18 13:50:00|32364.1|32324.1|32394.1|32354.1|32422|32382|32341.9|32301.9|783
1726667700000|2024-09-18 13:55:00|32396.3|32356.3|32372|32332|32407.6|32367.6|32342|32302|389
1726668000000|2024-09-18 14:00:00|32364.8|32324.8|32365.4|32325.4|32400.4|32360.4|32319.8|32279.8|1174
1726668300000|2024-09-18 14:05:00|32367.6|32327.6|32344.8|32304.8|32397.6|32357.6|32329.8|32289.8|432
1726668600000|2024-09-18 14:10:00|32347.6|32307.6|32427.6|32387.6|32427.6|32387.6|32344.8|32304.8|150
1726668900000|2024-09-18 14:15:00|32434.8|32394.8|32553.3|32513.3|32558.3|32518.3|32419.8|32379.8|672
1726669200000|2024-09-18 14:20:00|32547.6|32507.6|32505.5|32465.5|32553.3|32513.3|32500.5|32460.5|242
1726669500000|2024-09-18 14:25:00|32503.3|32463.3|32457.6|32417.6|32507.6|32467.6|32457.6|32417.6|336
1726669800000|2024-09-18 14:30:00|32453.3|32413.3|32405.5|32365.5|32453.3|32413.3|32397.6|32357.6|308
1726670100000|2024-09-18 14:35:00|32403.3|32363.3|32339.8|32299.8|32415.5|32375.5|32317.7|32277.7|430
1726670400000|2024-09-18 14:40:00|32342|32302|32342|32302|32362|32322|32317|32277|200
1726670700000|2024-09-18 14:45:00|32349.8|32309.8|32342|32302|32392|32352|32332|32292|351
1726671000000|2024-09-18 14:50:00|32339.8|32299.8|32304.8|32264.8|32344.8|32304.8|32302|32262|309
1726671300000|2024-09-18 14:55:00|32307.7|32267.7|32274.2|32234.2|32312|32272|32266.4|32226.4|362
1726671600000|2024-09-18 15:00:00|32266.4|32226.4|32240.7|32200.7|32276.4|32236.4|32226.4|32186.4|463
1726671900000|2024-09-18 15:05:00|32230.7|32190.7|32270.7|32230.7|32270.7|32230.7|32215.7|32175.7|599
1726672200000|2024-09-18 15:10:00|32273.6|32233.6|32230.7|32190.7|32283.6|32243.6|32230.7|32190.7|195
1726672500000|2024-09-18 15:15:00|32226.4|32186.4|32180.8|32140.8|32236.4|32196.4|32180.8|32140.8|205
1726672800000|2024-09-18 15:20:00|32183.6|32143.6|32213.6|32173.6|32220.8|32180.8|32180.8|32140.8|308
1726673100000|2024-09-18 15:25:00|32210.8|32170.8|32190.8|32150.8|32236.4|32196.4|32188.6|32148.6|211
1726673400000|2024-09-18 15:30:00|32193.6|32153.6|32186.4|32146.4|32198.6|32158.6|32178.6|32138.6|105
1726673700000|2024-09-18 15:35:00|32188.6|32148.6|32186.4|32146.4|32196.4|32156.4|32183.6|32143.6|185
1726674000000|2024-09-18 15:40:00|32188.6|32148.6|32115.8|32075.8|32188.6|32148.6|32100.8|32060.8|273
1726674300000|2024-09-18 15:45:00|32118.6|32078.6|32128.6|32088.6|32140.8|32100.8|32108.6|32068.6|597
1726674600000|2024-09-18 15:50:00|32125.8|32085.8|32050.8|32010.8|32125.8|32085.8|32050.8|32010.8|324
1726674900000|2024-09-18 15:55:00|32055.8|32015.8|32080.8|32040.8|32090.8|32050.8|32040.8|32000.8|357
1726675200000|2024-09-18 16:00:00|32083|32043|32133.6|32093.6|32150.8|32110.8|32080.8|32040.8|505
1726675500000|2024-09-18 16:05:00|32130.8|32090.8|32228.6|32188.6|32233.6|32193.6|32120.8|32080.8|292
1726675800000|2024-09-18 16:10:00|32226.5|32186.5|32196.5|32156.5|32226.5|32186.5|32190.8|32150.8|196
1726676100000|2024-09-18 16:15:00|32198.6|32158.6|32216.5|32176.5|32230.8|32190.8|32186.5|32146.5|240
1726676400000|2024-09-18 16:20:00|32218.7|32178.7|32168.7|32128.7|32218.7|32178.7|32168.7|32128.7|320
1726676700000|2024-09-18 16:25:00|32166.5|32126.5|32108.7|32068.7|32190.8|32150.8|32108.7|32068.7|491
1726677000000|2024-09-18 16:30:00|32110.8|32070.8|32159.3|32119.3|32194.3|32154.3|32096.5|32056.5|327
1726677300000|2024-09-18 16:35:00|32162.1|32122.1|32096.5|32056.5|32176.5|32136.5|32096.5|32056.5|263
1726677600000|2024-09-18 16:40:00|32089.3|32049.3|32076.5|32036.5|32132.1|32092.1|32076.5|32036.5|351
1726677900000|2024-09-18 16:45:00|32081.5|32041.5|32102.2|32062.2|32122.2|32082.2|32081.5|32041.5|230
1726678200000|2024-09-18 16:50:00|32106.5|32066.5|32102.2|32062.2|32126.5|32086.5|32102.2|32062.2|229
1726678500000|2024-09-18 16:55:00|32104.3|32064.3|32104.3|32064.3|32116.5|32076.5|32086.5|32046.5|382
1726678800000|2024-09-18 17:00:00|32102.2|32062.2|32142.2|32102.2|32152.2|32112.2|32084.3|32044.3|272
1726679100000|2024-09-18 17:05:00|32136.5|32096.5|32106.5|32066.5|32144.4|32104.4|32106.5|32066.5|159
1726679400000|2024-09-18 17:10:00|32104.4|32064.4|32094.4|32054.4|32112.2|32072.2|32076.5|32036.5|284
1726679700000|2024-09-18 17:15:00|32086.5|32046.5|32096.5|32056.5|32102.2|32062.2|32066.5|32026.5|238
1726680000000|2024-09-18 17:20:00|32102.2|32062.2|32132.2|32092.2|32134.4|32094.4|32086.5|32046.5|282
1726680300000|2024-09-18 17:25:00|32134.4|32094.4|32152.2|32112.2|32154.4|32114.4|32134.4|32094.4|200
1726680600000|2024-09-18 17:30:00|32154.4|32114.4|32119.4|32079.4|32156.6|32116.6|32116.6|32076.6|305
1726680900000|2024-09-18 17:35:00|32116.6|32076.6|32141.6|32101.6|32146.6|32106.6|32096.6|32056.6|363
1726681200000|2024-09-18 17:40:00|32136.6|32096.6|32166.6|32126.6|32169.4|32129.4|32136.6|32096.6|192
1726681500000|2024-09-18 17:45:00|32161.6|32121.6|32144.4|32104.4|32186.6|32146.6|32142.2|32102.2|478
1726681800000|2024-09-18 17:50:00|32146.6|32106.6|32174.4|32134.4|32174.4|32134.4|32142.2|32102.2|259
1726682100000|2024-09-18 17:55:00|32172.2|32132.2|32186.6|32146.6|32186.6|32146.6|32158.8|32118.8|380
1726682400000|2024-09-18 18:00:00|32184.4|32144.4|32221.6|32181.6|32302.2|32262.2|32176.6|32136.6|924
1726682700000|2024-09-18 18:05:00|32224.4|32184.4|32262.2|32222.2|32274.4|32234.4|32206.6|32166.6|750
1726683000000|2024-09-18 18:10:00|32264.4|32224.4|32247.9|32207.9|32287.2|32247.2|32226.6|32186.6|1516
1726683300000|2024-09-18 18:15:00|32240.1|32200.1|32257.3|32217.3|32297.9|32257.9|32237.9|32197.9|1089
1726704000000|2024-09-19 00:00:00|32325.5|32285.5|32361.1|32321.1|32393.3|32353.3|32268.3|32228.3|525
1726704300000|2024-09-19 00:05:00|32353.3|32313.3|32343.9|32303.9|32368.3|32328.3|32343.9|32303.9|56
1726704600000|2024-09-19 00:10:00|32333.9|32293.9|32366.1|32326.1|32371.1|32331.1|32333.9|32293.9|91
1726704900000|2024-09-19 00:15:00|32363.9|32323.9|32341.1|32301.1|32366.1|32326.1|32341.1|32301.1|163
1726705200000|2024-09-19 00:20:00|32343.3|32303.3|32298.3|32258.3|32343.3|32303.3|32291.1|32251.1|261
1726705500000|2024-09-19 00:25:00|32306.1|32266.1|32296.1|32256.1|32313.9|32273.9|32293.9|32253.9|36
1726705800000|2024-09-19 00:30:00|32293.9|32253.9|32273.9|32233.9|32296.1|32256.1|32273.9|32233.9|15
1726706100000|2024-09-19 00:35:00|32268.3|32228.3|32256.1|32216.1|32271.1|32231.1|32253.9|32213.9|45
1726706400000|2024-09-19 00:40:00|32253.9|32213.9|32226.1|32186.1|32256.1|32216.1|32218.3|32178.3|85
1726706700000|2024-09-19 00:45:00|32228.3|32188.3|32246.1|32206.1|32263.3|32223.3|32226.1|32186.1|17
1726707000000|2024-09-19 00:50:00|32248.3|32208.3|32228.3|32188.3|32253.9|32213.9|32218.9|32178.9|38
1726707300000|2024-09-19 00:55:00|32231.1|32191.1|32241.1|32201.1|32241.1|32201.1|32226.1|32186.1|23
1726707600000|2024-09-19 01:00:00|32238.3|32198.3|32216.1|32176.1|32251.1|32211.1|32196.1|32156.1|84
1726707900000|2024-09-19 01:05:00|32213.9|32173.9|32178.3|32138.3|32216.1|32176.1|32164|32124|173
1726708200000|2024-09-19 01:10:00|32173.3|32133.3|32189|32149|32196.2|32156.2|32164|32124|131
1726708500000|2024-09-19 01:15:00|32186.2|32146.2|32136.2|32096.2|32191.2|32151.2|32134|32094|72
1726708800000|2024-09-19 01:20:00|32134|32094|32158.4|32118.4|32164|32124|32124|32084|97
1726709100000|2024-09-19 01:25:00|32156.2|32116.2|32169|32129|32194|32154|32156.2|32116.2|58
1726709400000|2024-09-19 01:30:00|32174|32134|32176.2|32136.2|32191.2|32151.2|32169|32129|16
1726709700000|2024-09-19 01:35:00|32174|32134|32161.2|32121.2|32184|32144|32161.2|32121.2|75
1726710000000|2024-09-19 01:40:00|32158.4|32118.4|32136.2|32096.2|32158.4|32118.4|32136.2|32096.2|7
1726710300000|2024-09-19 01:45:00|32138.4|32098.4|32133.4|32093.4|32148.4|32108.4|32131.2|32091.2|21
1726710600000|2024-09-19 01:50:00|32136.2|32096.2|32151.2|32111.2|32161.2|32121.2|32136.2|32096.2|23
1726710900000|2024-09-19 01:55:00|32148.4|32108.4|32158.4|32118.4|32166.2|32126.2|32138.4|32098.4|36
1726711200000|2024-09-19 02:00:00|32156.2|32116.2|32156.2|32116.2|32173.4|32133.4|32151.2|32111.2|53
1726711500000|2024-09-19 02:05:00|32148.4|32108.4|32131.2|32091.2|32158.4|32118.4|32131.2|32091.2|69
1726711800000|2024-09-19 02:10:00|32128.4|32088.4|32131.2|32091.2|32156.2|32116.2|32128.4|32088.4|80
1726712100000|2024-09-19 02:15:00|32136.2|32096.2|32126.2|32086.2|32136.2|32096.2|32118.4|32078.4|87
1726712400000|2024-09-19 02:20:00|32128.4|32088.4|32138.4|32098.4|32148.4|32108.4|32126.2|32086.2|22
1726712700000|2024-09-19 02:25:00|32141.2|32101.2|32171.2|32131.2|32176.2|32136.2|32138.4|32098.4|27
1726713000000|2024-09-19 02:30:00|32168.4|32128.4|32128.4|32088.4|32173.4|32133.4|32128.4|32088.4|53
1726713300000|2024-09-19 02:35:00|32126.2|32086.2|32126.2|32086.2|32136.2|32096.2|32118.4|32078.4|24
1726713600000|2024-09-19 02:40:00|32123.4|32083.4|32146.2|32106.2|32151.2|32111.2|32123.4|32083.4|18
1726713900000|2024-09-19 02:45:00|32141.2|32101.2|32118.5|32078.5|32146.3|32106.3|32118.5|32078.5|21
1726714200000|2024-09-19 02:50:00|32121.3|32081.3|32116.3|32076.3|32124.1|32084.1|32114.1|32074.1|19
1726714500000|2024-09-19 02:55:00|32119.1|32079.1|32116.3|32076.3|32124.1|32084.1|32114.1|32074.1|14
1726714800000|2024-09-19 03:00:00|32114.1|32074.1|32126.3|32086.3|32131.3|32091.3|32114.1|32074.1|34
1726715100000|2024-09-19 03:05:00|32129.1|32089.1|32118.5|32078.5|32143.5|32103.5|32116.3|32076.3|45
1726715400000|2024-09-19 03:10:00|32116.3|32076.3|32116.3|32076.3|32121.3|32081.3|32114.1|32074.1|52
1726715700000|2024-09-19 03:15:00|32118.5|32078.5|32118.5|32078.5|32121.3|32081.3|32114.1|32074.1|203
1726716000000|2024-09-19 03:20:00|32116.3|32076.3|32118.5|32078.5|32126.3|32086.3|32116.3|32076.3|17
1726716300000|2024-09-19 03:25:00|32116.3|32076.3|32098.5|32058.5|32118.5|32078.5|32091.3|32051.3|31
1726716600000|2024-09-19 03:30:00|32101.3|32061.3|32106.3|32066.3|32111.3|32071.3|32101.3|32061.3|5
1726716900000|2024-09-19 03:35:00|32108.5|32068.5|32140.9|32100.9|32145.9|32105.9|32108.5|32068.5|1752
1726717200000|2024-09-19 03:40:00|32145.9|32105.9|32160.9|32120.9|32160.9|32120.9|32145.9|32105.9|82
1726717500000|2024-09-19 03:45:00|32170.9|32130.9|32183.7|32143.7|32183.7|32143.7|32170.9|32130.9|103
1726717800000|2024-09-19 03:50:00|32180.9|32140.9|32150.9|32110.9|32183.7|32143.7|32150.9|32110.9|35
1726718100000|2024-09-19 03:55:00|32140.9|32100.9|32150.9|32110.9|32155.9|32115.9|32140.9|32100.9|28
1726718400000|2024-09-19 04:00:00|32155.9|32115.9|32150.9|32110.9|32155.9|32115.9|32143.7|32103.7|34
1726718700000|2024-09-19 04:05:00|32160.9|32120.9|32146|32106|32160.9|32120.9|32141|32101|51
1726719000000|2024-09-19 04:10:00|32143.8|32103.8|32141|32101|32148.8|32108.8|32141|32101|15
1726719300000|2024-09-19 04:15:00|32143.8|32103.8|32141|32101|32143.8|32103.8|32131|32091|119
1726719600000|2024-09-19 04:20:00|32143.2|32103.2|32141|32101|32143.2|32103.2|32138.8|32098.8|6
1726719900000|2024-09-19 04:25:00|32136|32096|32151|32111|32151|32111|32131|32091|21
1726720200000|2024-09-19 04:30:00|32156|32116|32161|32121|32171|32131|32156|32116|9
1726720500000|2024-09-19 04:35:00|32158.8|32118.8|32161|32121|32161|32121|32158.8|32118.8|2
1726720800000|2024-09-19 04:40:00|32163.8|32123.8|32161|32121|32163.8|32123.8|32158.8|32118.8|1
1726721100000|2024-09-19 04:45:00|32171|32131|32181|32141|32183.2|32143.2|32171|32131|12
1726721400000|2024-09-19 04:50:00|32178.2|32138.2|32171|32131|32178.2|32138.2|32171|32131|8
1726721700000|2024-09-19 04:55:00|32176|32136|32176|32136|32176|32136|32176|32136|15
1726722000000|2024-09-19 05:00:00|32181|32141|32151|32111|32183.8|32143.8|32151|32111|33
1726722300000|2024-09-19 05:05:00|32146|32106|32156|32116|32156|32116|32143.2|32103.2|21
1726722600000|2024-09-19 05:10:00|32153.2|32113.2|32151|32111|32156|32116|32151|32111|3
1726722900000|2024-09-19 05:15:00|32161|32121|32161|32121|32163.8|32123.8|32158.8|32118.8|10
1726723200000|2024-09-19 05:20:00|32158.8|32118.8|32151|32111|32158.8|32118.8|32148.8|32108.8|8
1726723500000|2024-09-19 05:25:00|32143.8|32103.8|32161|32121|32161|32121|32143.8|32103.8|8
1726723800000|2024-09-19 05:30:00|32171|32131|32178.8|32138.8|32183.8|32143.8|32171|32131|19
1726724100000|2024-09-19 05:35:00|32176.6|32136.6|32186|32146|32186|32146|32168.8|32128.8|73
1726724400000|2024-09-19 05:40:00|32188.8|32148.8|32166|32126|32196|32156|32161|32121|44
1726724700000|2024-09-19 05:45:00|32163.8|32123.8|32141|32101|32176|32136|32141|32101|8
1726725000000|2024-09-19 05:50:00|32138.8|32098.8|32121|32081|32141|32101|32121|32081|9
1726725300000|2024-09-19 05:55:00|32126|32086|32123.8|32083.8|32136|32096|32121|32081|10
1726725600000|2024-09-19 06:00:00|32126|32086|32163.8|32123.8|32163.8|32123.8|32126|32086|11
1726725900000|2024-09-19 06:05:00|32161.6|32121.6|32151.1|32111.1|32163.8|32123.8|32141.1|32101.1|35
1726726200000|2024-09-19 06:10:00|32153.9|32113.9|32143.9|32103.9|32168.9|32128.9|32143.9|32103.9|30
1726726500000|2024-09-19 06:15:00|32141.1|32101.1|32118.9|32078.9|32148.9|32108.9|32118.9|32078.9|6
1726726800000|2024-09-19 06:20:00|32116.1|32076.1|32111.1|32071.1|32121.1|32081.1|32101.1|32061.1|65
1726727100000|2024-09-19 06:25:00|32108.9|32068.9|32091.1|32051.1|32111.1|32071.1|32091.1|32051.1|21
1726727400000|2024-09-19 06:30:00|32088.9|32048.9|32101.7|32061.7|32103.9|32063.9|32081.1|32041.1|195
1726727700000|2024-09-19 06:35:00|32098.9|32058.9|32098.9|32058.9|32103.9|32063.9|32091.1|32051.1|92
1726728000000|2024-09-19 06:40:00|32101.1|32061.1|32101.1|32061.1|32111.1|32071.1|32098.9|32058.9|37
1726728300000|2024-09-19 06:45:00|32103.9|32063.9|32091.1|32051.1|32108.9|32068.9|32083.9|32043.9|55
1726728600000|2024-09-19 06:50:00|32093.9|32053.9|32123.9|32083.9|32126.7|32086.7|32091.1|32051.1|63
1726728900000|2024-09-19 06:55:00|32121.7|32081.7|32098.9|32058.9|32121.7|32081.7|32088.9|32048.9|54
1726729200000|2024-09-19 07:00:00|32093.9|32053.9|32081.1|32041.1|32106.7|32066.7|32076.7|32036.7|92
1726729500000|2024-09-19 07:05:00|32078.9|32038.9|32101.1|32061.1|32118.9|32078.9|32078.9|32038.9|60
1726729800000|2024-09-19 07:10:00|32106.7|32066.7|32083.9|32043.9|32106.7|32066.7|32078.9|32038.9|117
1726730100000|2024-09-19 07:15:00|32086.7|32046.7|32091.1|32051.1|32091.1|32051.1|32073.9|32033.9|142
1726730400000|2024-09-19 07:20:00|32083.9|32043.9|32063.9|32023.9|32083.9|32043.9|32063.9|32023.9|80
1726730700000|2024-09-19 07:25:00|32066.1|32026.1|32076.1|32036.1|32076.1|32036.1|32051.1|32011.1|101
1726731000000|2024-09-19 07:30:00|32073.9|32033.9|32083.9|32043.9|32088.9|32048.9|32056.1|32016.1|75
1726731300000|2024-09-19 07:35:00|32086.7|32046.7|32148.9|32108.9|32148.9|32108.9|32086.7|32046.7|39
1726731600000|2024-09-19 07:40:00|32146.7|32106.7|32176.7|32136.7|32176.7|32136.7|32136.7|32096.7|81
1726731900000|2024-09-19 07:45:00|32178.9|32138.9|32196.7|32156.7|32198.9|32158.9|32173.9|32133.9|79
1726732200000|2024-09-19 07:50:00|32198.9|32158.9|32188.9|32148.9|32236.7|32196.7|32188.9|32148.9|102
1726732500000|2024-09-19 07:55:00|32186.7|32146.7|32206.7|32166.7|32206.7|32166.7|32178.9|32138.9|41
1726732800000|2024-09-19 08:00:00|32208.9|32168.9|32201.7|32161.7|32218.9|32178.9|32196.7|32156.7|25
1726733100000|2024-09-19 08:05:00|32198.9|32158.9|32194|32154|32206.7|32166.7|32189|32149|6
1726733400000|2024-09-19 08:10:00|32196.7|32156.7|32191.8|32151.8|32199|32159|32186.7|32146.7|13
1726733700000|2024-09-19 08:15:00|32196.8|32156.8|32179|32139|32199|32159|32176.8|32136.8|40
1726734000000|2024-09-19 08:20:00|32171.8|32131.8|32181.2|32141.2|32181.2|32141.2|32154|32114|13
1726734300000|2024-09-19 08:25:00|32186.8|32146.8|32174|32134|32189|32149|32166.8|32126.8|22
1726734600000|2024-09-19 08:30:00|32169|32129|32189|32149|32189|32149|32169|32129|4
1726734900000|2024-09-19 08:35:00|32186.8|32146.8|32199|32159|32199|32159|32171.2|32131.2|16
1726735200000|2024-09-19 08:40:00|32196.8|32156.8|32204|32164|32204|32164|32186.8|32146.8|48
1726735500000|2024-09-19 08:45:00|32201.8|32161.8|32196.8|32156.8|32211.8|32171.8|32189|32149|140
1726735800000|2024-09-19 08:50:00|32201.2|32161.2|32206.8|32166.8|32216.8|32176.8|32201.2|32161.2|25
1726736100000|2024-09-19 08:55:00|32211.8|32171.8|32206.8|32166.8|32219|32179|32206.8|32166.8|19
1726736400000|2024-09-19 09:00:00|32209|32169|32236.8|32196.8|32236.8|32196.8|32206.8|32166.8|107
1726736700000|2024-09-19 09:05:00|32234|32194|32206.8|32166.8|32246.8|32206.8|32206.8|32166.8|71
1726737000000|2024-09-19 09:10:00|32211.8|32171.8|32221.8|32181.8|32224|32184|32206.8|32166.8|24
1726737300000|2024-09-19 09:15:00|32216.8|32176.8|32214|32174|32224|32184|32194|32154|64
1726737600000|2024-09-19 09:20:00|32216.8|32176.8|32239|32199|32239|32199|32216.8|32176.8|36
1726737900000|2024-09-19 09:25:00|32236.8|32196.8|32231.2|32191.2|32239|32199|32221.8|32181.8|16
1726738200000|2024-09-19 09:30:00|32229|32189|32199|32159|32229|32189|32196.2|32156.2|62
1726738500000|2024-09-19 09:35:00|32201.2|32161.2|32216.2|32176.2|32216.2|32176.2|32191.2|32151.2|77
1726738800000|2024-09-19 09:40:00|32221.2|32181.2|32239|32199|32241.2|32201.2|32211.2|32171.2|39
1726739100000|2024-09-19 09:45:00|32236.2|32196.2|32191.2|32151.2|32241.2|32201.2|32181.2|32141.2|27
1726739400000|2024-09-19 09:50:00|32189|32149|32189|32149|32189|32149|32171.2|32131.2|63
1726739700000|2024-09-19 09:55:00|32191.2|32151.2|32231.8|32191.8|32234|32194|32191.2|32151.2|111
1726740000000|2024-09-19 10:00:00|32229|32189|32224|32184|32229|32189|32216.8|32176.8|11
1726740300000|2024-09-19 10:05:00|32221.8|32181.8|32196.3|32156.3|32229|32189|32191.3|32151.3|293
1726740600000|2024-09-19 10:10:00|32201.3|32161.3|32216.8|32176.8|32229.1|32189.1|32201.3|32161.3|68
1726740900000|2024-09-19 10:15:00|32209.1|32169.1|32214.1|32174.1|32219.1|32179.1|32191.3|32151.3|40
1726741200000|2024-09-19 10:20:00|32216.9|32176.9|32194.1|32154.1|32216.9|32176.9|32194.1|32154.1|16
1726741500000|2024-09-19 10:25:00|32196.3|32156.3|32204.1|32164.1|32209.1|32169.1|32196.3|32156.3|9
1726741800000|2024-09-19 10:30:00|32201.9|32161.9|32151.9|32111.9|32206.9|32166.9|32151.9|32111.9|92
1726742100000|2024-09-19 10:35:00|32154.7|32114.7|32159.1|32119.1|32159.1|32119.1|32123.5|32083.5|87
1726742400000|2024-09-19 10:40:00|32156.9|32116.9|32159.1|32119.1|32174.1|32134.1|32149.1|32109.1|44
1726742700000|2024-09-19 10:45:00|32161.9|32121.9|32126.9|32086.9|32169.1|32129.1|32124.1|32084.1|26
1726743000000|2024-09-19 10:50:00|32129.1|32089.1|32119.1|32079.1|32129.1|32089.1|32104.1|32064.1|41
1726743300000|2024-09-19 10:55:00|32114.1|32074.1|32111.3|32071.3|32119.1|32079.1|32104.1|32064.1|11
1726743600000|2024-09-19 11:00:00|32109.1|32069.1|32124.1|32084.1|32146.9|32106.9|32109.1|32069.1|30
1726743900000|2024-09-19 11:05:00|32121.3|32081.3|32084.1|32044.1|32121.3|32081.3|32084.1|32044.1|41
1726744200000|2024-09-19 11:10:00|32086.3|32046.3|32111.9|32071.9|32119.1|32079.1|32076.9|32036.9|22
1726744500000|2024-09-19 11:15:00|32109.1|32069.1|32126.9|32086.9|32136.9|32096.9|32106.9|32066.9|178
1726744800000|2024-09-19 11:20:00|32129.1|32089.1|32149.1|32109.1|32151.9|32111.9|32124.1|32084.1|85
1726745100000|2024-09-19 11:25:00|32146.9|32106.9|32134.1|32094.1|32146.9|32106.9|32116.9|32076.9|41
1726745400000|2024-09-19 11:30:00|32136.9|32096.9|32131.9|32091.9|32144.1|32104.1|32114.1|32074.1|17
1726745700000|2024-09-19 11:35:00|32129.1|32089.1|32144.1|32104.1|32146.9|32106.9|32126.9|32086.9|12
1726746000000|2024-09-19 11:40:00|32141.9|32101.9|32146.9|32106.9|32156.9|32116.9|32136.9|32096.9|17
1726746300000|2024-09-19 11:45:00|32144.1|32104.1|32151.3|32111.3|32166.9|32126.9|32131.3|32091.3|98
1726746600000|2024-09-19 11:50:00|32149.1|32109.1|32144.1|32104.1|32159.1|32119.1|32141.3|32101.3|222
1726746900000|2024-09-19 11:55:00|32141.4|32101.4|32199.1|32159.1|32209.1|32169.1|32139.1|32099.1|209
1726747200000|2024-09-19 12:00:00|32204.1|32164.1|32184.1|32144.1|32204.1|32164.1|32149.1|32109.1|128
1726747500000|2024-09-19 12:05:00|32186.9|32146.9|32201.9|32161.9|32219.2|32179.2|32176.9|32136.9|121
1726747800000|2024-09-19 12:10:00|32199.2|32159.2|32211.9|32171.9|32216.9|32176.9|32189.2|32149.2|22
1726748100000|2024-09-19 12:15:00|32209.2|32169.2|32224.2|32184.2|32246.9|32206.9|32206.9|32166.9|102
1726748400000|2024-09-19 12:20:00|32219.2|32179.2|32247|32207|32257|32217|32187|32147|75
1726748700000|2024-09-19 12:25:00|32237|32197|32257|32217|32274.7|32234.7|32222|32182|272
1726749000000|2024-09-19 12:30:00|32262|32222|32252|32212|32269.2|32229.2|32237|32197|159
1726749300000|2024-09-19 12:35:00|32249.2|32209.2|32292|32252|32317|32277|32247|32207|242
1726749600000|2024-09-19 12:40:00|32287|32247|32362|32322|32362|32322|32282|32242|72
1726752600000|2024-09-19 13:30:00|32389.2|32349.2|32229.2|32189.2|32392|32352|32229.2|32189.2|2255
1726752900000|2024-09-19 13:35:00|32227|32187|32367.6|32327.6|32392.6|32352.6|32204.2|32164.2|1063
1726753200000|2024-09-19 13:40:00|32372.6|32332.6|32394.8|32354.8|32422.6|32382.6|32339.8|32299.8|857
1726753500000|2024-09-19 13:45:00|32397.6|32357.6|32432.6|32392.6|32457|32417|32377.6|32337.6|1629
1726753800000|2024-09-19 13:50:00|32419.8|32379.8|32420.4|32380.4|32432.6|32392.6|32369.8|32329.8|1018
1726754100000|2024-09-19 13:55:00|32422.6|32382.6|32334.8|32294.8|32428.2|32388.2|32294.8|32254.8|922
1726754400000|2024-09-19 14:00:00|32339.8|32299.8|32292.6|32252.6|32339.8|32299.8|32282.6|32242.6|711
1726754700000|2024-09-19 14:05:00|32294.8|32254.8|32272.6|32232.6|32322.6|32282.6|32252.6|32212.6|507
1726755000000|2024-09-19 14:10:00|32267|32227|32293.7|32253.7|32326|32286|32267|32227|727
1726755300000|2024-09-19 14:15:00|32298.7|32258.7|32316|32276|32338.2|32298.2|32281.5|32241.5|490
1726755600000|2024-09-19 14:20:00|32318.8|32278.8|32218.2|32178.2|32323.8|32283.8|32218.2|32178.2|614
1726755900000|2024-09-19 14:25:00|32215.4|32175.4|32288.2|32248.2|32300.4|32260.4|32208.2|32168.2|300
1726756200000|2024-09-19 14:30:00|32283.2|32243.2|32195.4|32155.4|32290.4|32250.4|32188.2|32148.2|540
1726756500000|2024-09-19 14:35:00|32193.2|32153.2|32198.2|32158.2|32218.2|32178.2|32158.2|32118.2|596
1726756800000|2024-09-19 14:40:00|32196|32156|32137.6|32097.6|32218.2|32178.2|32135.4|32095.4|404
1726757100000|2024-09-19 14:45:00|32140.4|32100.4|32095.4|32055.4|32168.2|32128.2|32080.4|32040.4|535
1726757400000|2024-09-19 14:50:00|32092.6|32052.6|32183.8|32143.8|32193.8|32153.8|32090.4|32050.4|643
1726757700000|2024-09-19 14:55:00|32186|32146|32193.8|32153.8|32229.3|32189.3|32158.2|32118.2|480
1726758000000|2024-09-19 15:00:00|32186|32146|32208.2|32168.2|32218.2|32178.2|32163.8|32123.8|413
1726758300000|2024-09-19 15:05:00|32211|32171|32201|32161|32233.8|32193.8|32173.8|32133.8|197
1726758600000|2024-09-19 15:10:00|32198.2|32158.2|32168.2|32128.2|32208.2|32168.2|32166|32126|127
1726758900000|2024-09-19 15:15:00|32166|32126|32208.2|32168.2|32231|32191|32166|32126|153
1726759200000|2024-09-19 15:20:00|32213.2|32173.2|32251|32211|32266|32226|32168.2|32128.2|293
1726759500000|2024-09-19 15:25:00|32248.2|32208.2|32238.2|32198.2|32258.2|32218.2|32218.2|32178.2|269
1726759800000|2024-09-19 15:30:00|32236|32196|32293.8|32253.8|32316|32276|32236|32196|460
1726760100000|2024-09-19 15:35:00|32296|32256|32253.2|32213.2|32296|32256|32238.2|32198.2|229
1726760400000|2024-09-19 15:40:00|32258.2|32218.2|32241|32201|32258.2|32218.2|32233.8|32193.8|193
1726760700000|2024-09-19 15:45:00|32238.2|32198.2|32228.2|32188.2|32258.2|32218.2|32226|32186|241
1726761000000|2024-09-19 15:50:00|32226|32186|32216|32176|32228.2|32188.2|32178.2|32138.2|405
1726761300000|2024-09-19 15:55:00|32218.2|32178.2|32246|32206|32258.3|32218.3|32218.2|32178.2|197
1726761600000|2024-09-19 16:00:00|32248.3|32208.3|32286|32246|32303.8|32263.8|32236|32196|241
1726761900000|2024-09-19 16:05:00|32288.3|32248.3|32280.5|32240.5|32298.3|32258.3|32266|32226|369
1726762200000|2024-09-19 16:10:00|32277.7|32237.7|32297.1|32257.1|32307.1|32267.1|32265.5|32225.5|279
1726762500000|2024-09-19 16:15:00|32294.4|32254.4|32297.1|32257.1|32327.1|32287.1|32294.4|32254.4|487
1726762800000|2024-09-19 16:20:00|32294.9|32254.9|32229.9|32189.9|32297.1|32257.1|32227.1|32187.1|277
1726763100000|2024-09-19 16:25:00|32232.1|32192.1|32207.1|32167.1|32244.9|32204.9|32207.1|32167.1|175
1726763400000|2024-09-19 16:30:00|32212.7|32172.7|32217.2|32177.2|32227.2|32187.2|32197.2|32157.2|275
1726763700000|2024-09-19 16:35:00|32219.9|32179.9|32259.9|32219.9|32277.2|32237.2|32217.2|32177.2|281
1726764000000|2024-09-19 16:40:00|32262.2|32222.2|32229.9|32189.9|32287.2|32247.2|32229.9|32189.9|269
1726764300000|2024-09-19 16:45:00|32232.2|32192.2|32219.9|32179.9|32247.2|32207.2|32199.9|32159.9|414
1726764600000|2024-09-19 16:50:00|32222.2|32182.2|32207.2|32167.2|32227.2|32187.2|32197.2|32157.2|140
1726764900000|2024-09-19 16:55:00|32204.9|32164.9|32197.2|32157.2|32217.2|32177.2|32197.2|32157.2|356
1726765200000|2024-09-19 17:00:00|32187.2|32147.2|32215|32175|32217.2|32177.2|32182.7|32142.7|216
1726765500000|2024-09-19 17:05:00|32222.7|32182.7|32205|32165|32227.2|32187.2|32197.2|32157.2|179
1726765800000|2024-09-19 17:10:00|32207.2|32167.2|32187.2|32147.2|32207.2|32167.2|32157.2|32117.2|542
1726766100000|2024-09-19 17:15:00|32190|32150|32197.2|32157.2|32217.2|32177.2|32177.2|32137.2|296
1726766400000|2024-09-19 17:20:00|32205|32165|32197.2|32157.2|32207.2|32167.2|32187.2|32147.2|221
1726766700000|2024-09-19 17:25:00|32205|32165|32187.2|32147.2|32207.2|32167.2|32172.2|32132.2|209
1726767000000|2024-09-19 17:30:00|32185|32145|32197.2|32157.2|32205|32165|32177.2|32137.2|374
1726767300000|2024-09-19 17:35:00|32205|32165|32227.2|32187.2|32227.2|32187.2|32197.2|32157.2|170
1726767600000|2024-09-19 17:40:00|32225|32185|32245|32205|32262.8|32222.8|32225|32185|443
1726767900000|2024-09-19 17:45:00|32242.8|32202.8|32245|32205|32252.8|32212.8|32222.8|32182.8|247
1726768200000|2024-09-19 17:50:00|32247.2|32207.2|32280.6|32240.6|32285.6|32245.6|32242.8|32202.8|287
1726768500000|2024-09-19 17:55:00|32278.3|32238.3|32308.3|32268.3|32320.6|32280.6|32268.3|32228.3|516
1726768800000|2024-09-19 18:00:00|32310.6|32270.6|32262.8|32222.8|32310.6|32270.6|32252.8|32212.8|494
1726769100000|2024-09-19 18:05:00|32252.8|32212.8|32232.8|32192.8|32262.8|32222.8|32232.8|32192.8|613
1726769400000|2024-09-19 18:10:00|32238.3|32198.3|32253.9|32213.9|32267.8|32227.8|32228.3|32188.3|2651
1726769700000|2024-09-19 18:15:00|32248.3|32208.3|32223.3|32183.3|32253.9|32213.9|32198.3|32158.3|1041
1726790400000|2024-09-20 00:00:00|32249.1|32209.1|32309.1|32269.1|32309.1|32269.1|32214.1|32174.1|150
1726790700000|2024-09-20 00:05:00|32311.4|32271.4|32339.1|32299.1|32339.1|32299.1|32284.1|32244.1|97
1726791000000|2024-09-20 00:10:00|32336.4|32296.4|32349.1|32309.1|32364.1|32324.1|32316.4|32276.4|57
1726791300000|2024-09-20 00:15:00|32351.4|32311.4|32341.4|32301.4|32356.4|32316.4|32336.4|32296.4|28
1726791600000|2024-09-20 00:20:00|32339.1|32299.1|32354.1|32314.1|32356.4|32316.4|32336.4|32296.4|62
1726791900000|2024-09-20 00:25:00|32364.1|32324.1|32354.1|32314.1|32364.1|32324.1|32346.9|32306.9|525
1726792200000|2024-09-20 00:30:00|32351.9|32311.9|32394.7|32354.7|32396.9|32356.9|32349.7|32309.7|91
1726792500000|2024-09-20 00:35:00|32396.9|32356.9|32394.7|32354.7|32406.9|32366.9|32381.9|32341.9|26
1726792800000|2024-09-20 00:40:00|32391.9|32351.9|32381.9|32341.9|32396.9|32356.9|32381.9|32341.9|26
1726793100000|2024-09-20 00:45:00|32384.1|32344.1|32386.9|32346.9|32389.7|32349.7|32379.7|32339.7|149
1726793400000|2024-09-20 00:50:00|32389.7|32349.7|32366.4|32326.4|32389.7|32349.7|32356.4|32316.4|65
1726793700000|2024-09-20 00:55:00|32364.2|32324.2|32376.9|32336.9|32376.9|32336.9|32364.2|32324.2|232
1726794000000|2024-09-20 01:00:00|32371.9|32331.9|32376.9|32336.9|32384.2|32344.2|32364.2|32324.2|43
1726794300000|2024-09-20 01:05:00|32381.9|32341.9|32386.9|32346.9|32386.9|32346.9|32371.9|32331.9|35
1726794600000|2024-09-20 01:10:00|32384.2|32344.2|32366.4|32326.4|32386.9|32346.9|32354.2|32314.2|61
1726794900000|2024-09-20 01:15:00|32364.2|32324.2|32354.2|32314.2|32364.2|32324.2|32349.2|32309.2|9
1726795200000|2024-09-20 01:20:00|32356.4|32316.4|32336.9|32296.9|32356.4|32316.4|32311.4|32271.4|30
1726795500000|2024-09-20 01:25:00|32339.2|32299.2|32306.9|32266.9|32339.2|32299.2|32306.9|32266.9|15
1726795800000|2024-09-20 01:30:00|32304.2|32264.2|32306.9|32266.9|32306.9|32266.9|32289.2|32249.2|16
1726796100000|2024-09-20 01:35:00|32299.7|32259.7|32304.2|32264.2|32314.2|32274.2|32294.2|32254.2|41
1726796400000|2024-09-20 01:40:00|32301.4|32261.4|32289.2|32249.2|32301.4|32261.4|32284.2|32244.2|5
1726796700000|2024-09-20 01:45:00|32286.4|32246.4|32294.2|32254.2|32294.2|32254.2|32274.2|32234.2|36
1726797000000|2024-09-20 01:50:00|32301.4|32261.4|32309.2|32269.2|32324.2|32284.2|32296.4|32256.4|21
1726797300000|2024-09-20 01:55:00|32311.4|32271.4|32316.4|32276.4|32324.2|32284.2|32309.2|32269.2|1
1726797600000|2024-09-20 02:00:00|32321.4|32281.4|32336.4|32296.4|32336.4|32296.4|32314.2|32274.2|22
1726797900000|2024-09-20 02:05:00|32339.2|32299.2|32379.2|32339.2|32391.4|32351.4|32339.2|32299.2|35
1726798200000|2024-09-20 02:10:00|32376.4|32336.4|32394.2|32354.2|32406.4|32366.4|32374.2|32334.2|20
1726798500000|2024-09-20 02:15:00|32396.4|32356.4|32381.4|32341.4|32404.2|32364.2|32371.4|32331.4|78
1726798800000|2024-09-20 02:20:00|32384.2|32344.2|32381.4|32341.4|32386.4|32346.4|32374.2|32334.2|17
1726799100000|2024-09-20 02:25:00|32384.2|32344.2|32381.4|32341.4|32384.2|32344.2|32381.4|32341.4|4
1726799400000|2024-09-20 02:30:00|32384.2|32344.2|32351.5|32311.5|32388.7|32348.7|32351.5|32311.5|32
1726799700000|2024-09-20 02:35:00|32348.7|32308.7|32334.2|32294.2|32354.2|32314.2|32324.2|32284.2|29
1726800000000|2024-09-20 02:40:00|32331.5|32291.5|32351.5|32311.5|32351.5|32311.5|32331.5|32291.5|19
1726800300000|2024-09-20 02:45:00|32349.2|32309.2|32341.5|32301.5|32366.5|32326.5|32334.2|32294.2|10
1726800600000|2024-09-20 02:50:00|32339.2|32299.2|32304.8|32264.8|32341.5|32301.5|32304.8|32264.8|42
1726800900000|2024-09-20 02:55:00|32302|32262|32327|32287|32327|32287|32302|32262|14
1726801200000|2024-09-20 03:00:00|32324.2|32284.2|32329.8|32289.8|32342|32302|32319.8|32279.8|14
1726801500000|2024-09-20 03:05:00|32332|32292|32329.2|32289.2|32332|32292|32312|32272|7
1726801800000|2024-09-20 03:10:00|32327|32287|32337|32297|32349.2|32309.2|32327|32287|2
1726802100000|2024-09-20 03:15:00|32339.8|32299.8|32349.2|32309.2|32354.2|32314.2|32339.2|32299.2|7
1726802400000|2024-09-20 03:20:00|32347|32307|32334.2|32294.2|32349.2|32309.2|32332|32292|23
1726802700000|2024-09-20 03:25:00|32332|32292|32327|32287|32344.2|32304.2|32324.2|32284.2|9
1726803000000|2024-09-20 03:30:00|32329.2|32289.2|32337|32297|32342|32302|32329.2|32289.2|1
1726803300000|2024-09-20 03:35:00|32334.3|32294.3|32337|32297|32337|32297|32332|32292|1
1726803600000|2024-09-20 03:40:00|32339.8|32299.8|32337|32297|32342|32302|32337|32297|0
1726803900000|2024-09-20 03:45:00|32334.3|32294.3|32342|32302|32342|32302|32334.3|32294.3|4
1726804200000|2024-09-20 03:50:00|32344.3|32304.3|32349.8|32309.8|32349.8|32309.8|32337|32297|10
1726804500000|2024-09-20 03:55:00|32344.3|32304.3|32347|32307|32347|32307|32339.8|32299.8|15
1726804800000|2024-09-20 04:00:00|32344.3|32304.3|32352|32312|32352|32312|32339.8|32299.8|12
1726805100000|2024-09-20 04:05:00|32349.8|32309.8|32357|32317|32359.8|32319.8|32349.8|32309.8|6
1726805400000|2024-09-20 04:10:00|32354.3|32314.3|32352|32312|32357|32317|32347|32307|14
1726805700000|2024-09-20 04:15:00|32349.8|32309.8|32359.8|32319.8|32359.8|32319.8|32349.8|32309.8|1
1726806000000|2024-09-20 04:20:00|32362.6|32322.6|32372|32332|32372|32332|32362.6|32322.6|14
1726806300000|2024-09-20 04:25:00|32369.8|32329.8|32367|32327|32369.8|32329.8|32359.8|32319.8|15
1726806600000|2024-09-20 04:30:00|32364.8|32324.8|32347.1|32307.1|32364.8|32324.8|32347|32307|5
1726806900000|2024-09-20 04:35:00|32349.8|32309.8|32349.8|32309.8|32349.8|32309.8|32349.8|32309.8|11
1726807200000|2024-09-20 04:40:00|32352.1|32312.1|32359.8|32319.8|32359.8|32319.8|32349.8|32309.8|4
1726807500000|2024-09-20 04:45:00|32364.8|32324.8|32364.8|32324.8|32364.8|32324.8|32364.8|32324.8|12
1726807800000|2024-09-20 04:50:00|32362.1|32322.1|32359.8|32319.8|32362.1|32322.1|32359.8|32319.8|12
1726808100000|2024-09-20 04:55:00|32362.1|32322.1|32367.1|32327.1|32369.8|32329.8|32337.1|32297.1|93
1726808400000|2024-09-20 05:00:00|32369.8|32329.8|32364.8|32324.8|32372.1|32332.1|32359.8|32319.8|7
1726808700000|2024-09-20 05:05:00|32362.1|32322.1|32364.8|32324.8|32367.1|32327.1|32359.8|32319.8|4
1726809000000|2024-09-20 05:10:00|32359.8|32319.8|32362.1|32322.1|32364.8|32324.8|32359.8|32319.8|13
1726809300000|2024-09-20 05:15:00|32359.8|32319.8|32357.1|32317.1|32359.8|32319.8|32357.1|32317.1|20
1726809600000|2024-09-20 05:20:00|32359.8|32319.8|32344.3|32304.3|32359.8|32319.8|32342.1|32302.1|13
1726809900000|2024-09-20 05:25:00|32342.1|32302.1|32337.1|32297.1|32342.1|32302.1|32322.1|32282.1|21
1726810200000|2024-09-20 05:30:00|32334.8|32294.8|32327.1|32287.1|32334.8|32294.8|32314.3|32274.3|24
1726810500000|2024-09-20 05:35:00|32329.8|32289.8|32337.1|32297.1|32337.1|32297.1|32322.1|32282.1|3
1726810800000|2024-09-20 05:40:00|32339.8|32299.8|32347.1|32307.1|32347.1|32307.1|32332.1|32292.1|14
1726811100000|2024-09-20 05:45:00|32344.3|32304.3|32359.9|32319.9|32359.9|32319.9|32342.1|32302.1|9
1726811400000|2024-09-20 05:50:00|32362.1|32322.1|32407.1|32367.1|32412.1|32372.1|32362.1|32322.1|58
1726811700000|2024-09-20 05:55:00|32409.9|32369.9|32439.9|32399.9|32442.1|32402.1|32407.1|32367.1|105
1726812000000|2024-09-20 06:00:00|32437.1|32397.1|32424.9|32384.9|32442.1|32402.1|32422.1|32382.1|9
1726812300000|2024-09-20 06:05:00|32427.1|32387.1|32427.1|32387.1|32442.1|32402.1|32407.1|32367.1|45
1726812600000|2024-09-20 06:10:00|32424.9|32384.9|32404.9|32364.9|32429.9|32389.9|32402.1|32362.1|13
1726812900000|2024-09-20 06:15:00|32402.1|32362.1|32407.1|32367.1|32407.1|32367.1|32397.1|32357.1|2
1726813200000|2024-09-20 06:20:00|32412.1|32372.1|32417.1|32377.1|32417.1|32377.1|32399.9|32359.9|7
1726813500000|2024-09-20 06:25:00|32419.9|32379.9|32407.1|32367.1|32424.9|32384.9|32404.9|32364.9|4
1726813800000|2024-09-20 06:30:00|32404.9|32364.9|32404.9|32364.9|32419.9|32379.9|32399.9|32359.9|37
1726814100000|2024-09-20 06:35:00|32402.1|32362.1|32387.1|32347.1|32409.9|32369.9|32379.9|32339.9|15
1726814400000|2024-09-20 06:40:00|32384.9|32344.9|32387.1|32347.1|32392.1|32352.1|32382.1|32342.1|6
1726814700000|2024-09-20 06:45:00|32389.9|32349.9|32384.9|32344.9|32399.9|32359.9|32369.9|32329.9|14
1726815000000|2024-09-20 06:50:00|32382.1|32342.1|32409.9|32369.9|32409.9|32369.9|32379.9|32339.9|11
1726815300000|2024-09-20 06:55:00|32404.9|32364.9|32424.9|32384.9|32434.9|32394.9|32404.9|32364.9|34
1726815600000|2024-09-20 07:00:00|32427.1|32387.1|32424.9|32384.9|32429.9|32389.9|32419.9|32379.9|11
1726815900000|2024-09-20 07:05:00|32419.9|32379.9|32424.9|32384.9|32429.9|32389.9|32409.9|32369.9|24
1726816200000|2024-09-20 07:10:00|32422.1|32382.1|32422.1|32382.1|32434.9|32394.9|32412.1|32372.1|24
1726816500000|2024-09-20 07:15:00|32419.9|32379.9|32444.9|32404.9|32444.9|32404.9|32419.9|32379.9|23
1726816800000|2024-09-20 07:20:00|32449.9|32409.9|32444.9|32404.9|32449.9|32409.9|32434.9|32394.9|57
1726817100000|2024-09-20 07:25:00|32449.9|32409.9|32459.9|32419.9|32459.9|32419.9|32434.9|32394.9|53
1726817400000|2024-09-20 07:30:00|32452.2|32412.2|32449.9|32409.9|32459.9|32419.9|32442.2|32402.2|14
1726817700000|2024-09-20 07:35:00|32454.9|32414.9|32469.9|32429.9|32469.9|32429.9|32449.9|32409.9|26
1726818000000|2024-09-20 07:40:00|32459.9|32419.9|32469.9|32429.9|32477.2|32437.2|32459.9|32419.9|17
1726818300000|2024-09-20 07:45:00|32472.2|32432.2|32464.9|32424.9|32479.9|32439.9|32449.9|32409.9|45
1726818600000|2024-09-20 07:50:00|32459.9|32419.9|32464.9|32424.9|32464.9|32424.9|32459.9|32419.9|20
1726818900000|2024-09-20 07:55:00|32467.2|32427.2|32479.9|32439.9|32487.2|32447.2|32454.9|32414.9|27
1726819200000|2024-09-20 08:00:00|32477.7|32437.7|32474.9|32434.9|32479.9|32439.9|32469.9|32429.9|23
1726819500000|2024-09-20 08:05:00|32469.9|32429.9|32469.9|32429.9|32474.9|32434.9|32459.9|32419.9|24
1726819800000|2024-09-20 08:10:00|32464.9|32424.9|32479.9|32439.9|32479.9|32439.9|32464.9|32424.9|22
1726820100000|2024-09-20 08:15:00|32474.9|32434.9|32509.9|32469.9|32512.2|32472.2|32474.9|32434.9|142
1726820400000|2024-09-20 08:20:00|32512.2|32472.2|32512.2|32472.2|32512.2|32472.2|32499.9|32459.9|45
1726820700000|2024-09-20 08:25:00|32509.9|32469.9|32504.9|32464.9|32512.2|32472.2|32499.9|32459.9|22
1726821000000|2024-09-20 08:30:00|32507.7|32467.7|32519.9|32479.9|32519.9|32479.9|32499.9|32459.9|36
1726821300000|2024-09-20 08:35:00|32514.9|32474.9|32502.2|32462.2|32519.9|32479.9|32489.9|32449.9|44
1726821600000|2024-09-20 08:40:00|32515|32475|32495|32455|32515|32475|32490|32450|17
1726821900000|2024-09-20 08:45:00|32492.2|32452.2|32502.7|32462.7|32502.7|32462.7|32480|32440|160
1726822200000|2024-09-20 08:50:00|32495.5|32455.5|32492.7|32452.7|32497.7|32457.7|32475.5|32435.5|69
1726822500000|2024-09-20 08:55:00|32490.5|32450.5|32482.7|32442.7|32490.5|32450.5|32477.7|32437.7|15
1726822800000|2024-09-20 09:00:00|32480|32440|32495.5|32455.5|32495.5|32455.5|32470|32430|29
1726823100000|2024-09-20 09:05:00|32497.7|32457.7|32492.7|32452.7|32500|32460|32485.5|32445.5|121
1726823400000|2024-09-20 09:10:00|32487.7|32447.7|32472.7|32432.7|32487.7|32447.7|32470|32430|38
1726823700000|2024-09-20 09:15:00|32470|32430|32482.7|32442.7|32482.7|32442.7|32462.7|32422.7|56
1726824000000|2024-09-20 09:20:00|32477.7|32437.7|32480|32440|32485.5|32445.5|32467.7|32427.7|78
1726824300000|2024-09-20 09:25:00|32477.7|32437.7|32482.7|32442.7|32487.7|32447.7|32477.7|32437.7|29
1726824600000|2024-09-20 09:30:00|32485.5|32445.5|32440.5|32400.5|32485.5|32445.5|32437.7|32397.7|45
1726824900000|2024-09-20 09:35:00|32442.7|32402.7|32457.7|32417.7|32462.7|32422.7|32427.7|32387.7|175
1726825200000|2024-09-20 09:40:00|32455.5|32415.5|32432.7|32392.7|32455.5|32415.5|32430|32390|23
1726825500000|2024-09-20 09:45:00|32430|32390|32410|32370|32430|32390|32400|32360|62
1726825800000|2024-09-20 09:50:00|32407.7|32367.7|32420|32380|32420|32380|32407.7|32367.7|38
1726826100000|2024-09-20 09:55:00|32424.5|32384.5|32420|32380|32435|32395|32410|32370|27
1726826400000|2024-09-20 10:00:00|32425|32385|32442.2|32402.2|32444.5|32404.5|32420|32380|16
1726826700000|2024-09-20 10:05:00|32440|32400|32427.8|32387.8|32455.5|32415.5|32427.8|32387.8|26
1726827000000|2024-09-20 10:10:00|32435|32395|32420|32380|32435|32395|32420|32380|27
1726827300000|2024-09-20 10:15:00|32417.8|32377.8|32410|32370|32430|32390|32410|32370|29
1726827600000|2024-09-20 10:20:00|32415.5|32375.5|32395.5|32355.5|32427.8|32387.8|32392.8|32352.8|127
1726827900000|2024-09-20 10:25:00|32397.8|32357.8|32402.8|32362.8|32407.8|32367.8|32390|32350|7
1726828200000|2024-09-20 10:30:00|32405.5|32365.5|32422.8|32382.8|32425.5|32385.5|32402.8|32362.8|31
1726828500000|2024-09-20 10:35:00|32417.8|32377.8|32427.8|32387.8|32427.8|32387.8|32417.8|32377.8|5
1726828800000|2024-09-20 10:40:00|32425.5|32385.5|32415.5|32375.5|32427.8|32387.8|32415.5|32375.5|12
1726829100000|2024-09-20 10:45:00|32417.8|32377.8|32432.8|32392.8|32435.5|32395.5|32417.8|32377.8|30
1726829400000|2024-09-20 10:50:00|32430|32390|32415.5|32375.5|32432.8|32392.8|32410|32370|9
1726829700000|2024-09-20 10:55:00|32412.8|32372.8|32431|32391|32433.3|32393.3|32405.5|32365.5|198
1726830000000|2024-09-20 11:00:00|32428.3|32388.3|32441|32401|32445.5|32405.5|32421|32381|33
1726830300000|2024-09-20 11:05:00|32438.3|32398.3|32421|32381|32438.3|32398.3|32421|32381|32
1726830600000|2024-09-20 11:10:00|32423.3|32383.3|32411|32371|32431|32391|32411|32371|11
1726830900000|2024-09-20 11:15:00|32403.3|32363.3|32441|32401|32441|32401|32403.3|32363.3|43
1726831200000|2024-09-20 11:20:00|32443.3|32403.3|32441|32401|32453.3|32413.3|32441|32401|28
1726831500000|2024-09-20 11:25:00|32431|32391|32413.3|32373.3|32433.3|32393.3|32411|32371|13
1726831800000|2024-09-20 11:30:00|32411|32371|32411|32371|32413.3|32373.3|32403.3|32363.3|4
1726832100000|2024-09-20 11:35:00|32408.3|32368.3|32363.3|32323.3|32408.3|32368.3|32361|32321|62
1726832400000|2024-09-20 11:40:00|32361|32321|32318.3|32278.3|32361|32321|32315.6|32275.6|58
1726832700000|2024-09-20 11:45:00|32325.6|32285.6|32293.3|32253.3|32328.3|32288.3|32293.3|32253.3|67
1726833000000|2024-09-20 11:50:00|32295.6|32255.6|32255.6|32215.6|32298.3|32258.3|32235.6|32195.6|170
1726833300000|2024-09-20 11:55:00|32260.6|32220.6|32232.8|32192.8|32263.3|32223.3|32232.8|32192.8|147
1726833600000|2024-09-20 12:00:00|32235.6|32195.6|32185.6|32145.6|32235.6|32195.6|32175.1|32135.1|202
1726833900000|2024-09-20 12:05:00|32187.8|32147.8|32197.8|32157.8|32220.6|32180.6|32157.8|32117.8|187
1726834200000|2024-09-20 12:10:00|32195.6|32155.6|32217.8|32177.8|32217.8|32177.8|32166.8|32126.8|247
1726834500000|2024-09-20 12:15:00|32227.8|32187.8|32170.1|32130.1|32230.1|32190.1|32160.1|32120.1|63
1726834800000|2024-09-20 12:20:00|32167.8|32127.8|32192.8|32152.8|32212.8|32172.8|32167.8|32127.8|101
1726835100000|2024-09-20 12:25:00|32190.1|32150.1|32207.8|32167.8|32207.8|32167.8|32190.1|32150.1|36
1726835400000|2024-09-20 12:30:00|32205.6|32165.6|32195.6|32155.6|32227.8|32187.8|32195.6|32155.6|113
1726835700000|2024-09-20 12:35:00|32185.6|32145.6|32145.6|32105.6|32185.6|32145.6|32137.8|32097.8|154
1726836000000|2024-09-20 12:40:00|32147.8|32107.8|32054.1|32014.1|32147.8|32107.8|32044.1|32004.1|420
1726839000000|2024-09-20 13:30:00|32039.6|31999.6|31828.2|31788.2|32057.4|32017.4|31798.2|31758.2|3230
1726839300000|2024-09-20 13:35:00|31839.1|31799.1|31833.7|31793.7|31881.4|31841.4|31778.2|31738.2|1361
1726839600000|2024-09-20 13:40:00|31831.4|31791.4|31791.4|31751.4|31859.1|31819.1|31791.4|31751.4|691
1726839900000|2024-09-20 13:45:00|31783.7|31743.7|31761.4|31721.4|31843.7|31803.7|31741.4|31701.4|1193
1726840200000|2024-09-20 13:50:00|31759.2|31719.2|31763.7|31723.7|31799.2|31759.2|31743.7|31703.7|616
1726840500000|2024-09-20 13:55:00|31761.4|31721.4|31763.7|31723.7|31789.2|31749.2|31721.4|31681.4|767
1726840800000|2024-09-20 14:00:00|31761.4|31721.4|31718.7|31678.7|31763.7|31723.7|31663.7|31623.7|1079
1726841100000|2024-09-20 14:05:00|31713.7|31673.7|31751.4|31711.4|31799.2|31759.2|31711.4|31671.4|1082
1726841400000|2024-09-20 14:10:00|31753.7|31713.7|31796.4|31756.4|31819.2|31779.2|31739.2|31699.2|704
1726841700000|2024-09-20 14:15:00|31793.7|31753.7|31759.2|31719.2|31809.2|31769.2|31759.2|31719.2|509
1726842000000|2024-09-20 14:20:00|31754.7|31714.7|31819.2|31779.2|31826.9|31786.9|31749.2|31709.2|549
1726842300000|2024-09-20 14:25:00|31816.9|31776.9|31746.9|31706.9|31819.2|31779.2|31736.9|31696.9|497
1726842600000|2024-09-20 14:30:00|31749.2|31709.2|31769.2|31729.2|31776.9|31736.9|31739.2|31699.2|266
1726842900000|2024-09-20 14:35:00|31766.9|31726.9|31769.2|31729.2|31799.2|31759.2|31746.9|31706.9|554
1726843200000|2024-09-20 14:40:00|31764.7|31724.7|31729.2|31689.2|31776.9|31736.9|31709.2|31669.2|601
1726843500000|2024-09-20 14:45:00|31726.9|31686.9|31681.5|31641.5|31729.2|31689.2|31679.2|31639.2|961
1726843800000|2024-09-20 14:50:00|31679.2|31639.2|31756.9|31716.9|31766.9|31726.9|31671.5|31631.5|530
1726844100000|2024-09-20 14:55:00|31751.5|31711.5|31709.2|31669.2|31751.5|31711.5|31699.2|31659.2|248
1726844400000|2024-09-20 15:00:00|31713.7|31673.7|31709.2|31669.2|31716.9|31676.9|31659.2|31619.2|519
1726844700000|2024-09-20 15:05:00|31704.2|31664.2|31689.2|31649.2|31716.9|31676.9|31674.7|31634.7|318
1726845000000|2024-09-20 15:10:00|31679.2|31639.2|31664.2|31624.2|31679.2|31639.2|31649.2|31609.2|505
1726845300000|2024-09-20 15:15:00|31661.5|31621.5|31669.2|31629.2|31689.2|31649.2|31652|31612|343
1726845600000|2024-09-20 15:20:00|31677|31637|31697|31657|31704.7|31664.7|31667|31627|494
1726845900000|2024-09-20 15:25:00|31694.7|31654.7|31739.2|31699.2|31744.7|31704.7|31694.7|31654.7|828
1726846200000|2024-09-20 15:30:00|31737|31697|31754.7|31714.7|31757|31717|31717|31677|328
1726846500000|2024-09-20 15:35:00|31752|31712|31764.7|31724.7|31779.2|31739.2|31749.2|31709.2|241
1726846800000|2024-09-20 15:40:00|31757|31717|31739.2|31699.2|31774.7|31734.7|31729.2|31689.2|472
1726847100000|2024-09-20 15:45:00|31737|31697|31737|31697|31759.2|31719.2|31709.2|31669.2|357
1726847400000|2024-09-20 15:50:00|31739.2|31699.2|31729.2|31689.2|31739.2|31699.2|31719.2|31679.2|204
1726847700000|2024-09-20 15:55:00|31724.7|31684.7|31764.2|31724.2|31764.2|31724.2|31709.2|31669.2|815
1726848000000|2024-09-20 16:00:00|31759.2|31719.2|31801.5|31761.5|31809.2|31769.2|31759.2|31719.2|322
1726848300000|2024-09-20 16:05:00|31803.8|31763.8|31814.7|31774.7|31849.2|31809.2|31771.5|31731.5|588
1726848600000|2024-09-20 16:10:00|31817|31777|31799.3|31759.3|31849.3|31809.3|31799.3|31759.3|465
1726848900000|2024-09-20 16:15:00|31809.3|31769.3|31769.3|31729.3|31809.3|31769.3|31739.3|31699.3|470
1726849200000|2024-09-20 16:20:00|31777|31737|31809.3|31769.3|31819.3|31779.3|31769.3|31729.3|176
1726849500000|2024-09-20 16:25:00|31799.3|31759.3|31769.3|31729.3|31809.3|31769.3|31769.3|31729.3|209
1726849800000|2024-09-20 16:30:00|31759.3|31719.3|31789.3|31749.3|31797|31757|31759.3|31719.3|185
1726850100000|2024-09-20 16:35:00|31787|31747|31769.3|31729.3|31799.3|31759.3|31769.3|31729.3|218
1726850400000|2024-09-20 16:40:00|31772|31732|31852|31812|31852|31812|31759.3|31719.3|450
1726850700000|2024-09-20 16:45:00|31849.3|31809.3|31849.3|31809.3|31859.3|31819.3|31819.3|31779.3|334
1726851000000|2024-09-20 16:50:00|31852|31812|31869.3|31829.3|31869.3|31829.3|31809.3|31769.3|606
1726851300000|2024-09-20 16:55:00|31879.3|31839.3|31844.8|31804.8|31897|31857|31844.8|31804.8|528
1726851600000|2024-09-20 17:00:00|31847|31807|31807|31767|31864.8|31824.8|31787|31747|255
1726851900000|2024-09-20 17:05:00|31804.8|31764.8|31809.3|31769.3|31834.8|31794.8|31794.8|31754.8|437
1726852200000|2024-09-20 17:10:00|31817|31777|31819.3|31779.3|31829.3|31789.3|31809.3|31769.3|192
1726852500000|2024-09-20 17:15:00|31822|31782|31867|31827|31869.3|31829.3|31812|31772|160
1726852800000|2024-09-20 17:20:00|31864.8|31824.8|31847|31807|31867|31827|31832|31792|202
1726853100000|2024-09-20 17:25:00|31844.8|31804.8|31862|31822|31887|31847|31839.3|31799.3|224
1726853400000|2024-09-20 17:30:00|31864.8|31824.8|31879.3|31839.3|31894.8|31854.8|31859.3|31819.3|327
1726853700000|2024-09-20 17:35:00|31877|31837|31889.3|31849.3|31904.8|31864.8|31869.3|31829.3|187
1726854000000|2024-09-20 17:40:00|31894.8|31854.8|31922.1|31882.1|31947.1|31907.1|31889.3|31849.3|414
1726854300000|2024-09-20 17:45:00|31914.8|31874.8|31924.8|31884.8|31952.1|31912.1|31902.1|31862.1|281
1726854600000|2024-09-20 17:50:00|31922.5|31882.5|31914.8|31874.8|31944.8|31904.8|31897.1|31857.1|344
1726854900000|2024-09-20 17:55:00|31922.5|31882.5|31980.3|31940.3|31990.3|31950.3|31922.5|31882.5|679
1726855200000|2024-09-20 18:00:00|31972.5|31932.5|32051.2|32011.2|32061.2|32021.2|31960.3|31920.3|1059
1726855500000|2024-09-20 18:05:00|32041.2|32001.2|31985.8|31945.8|32053.5|32013.5|31965.7|31925.7|925
1726855800000|2024-09-20 18:10:00|31988|31948|31980.3|31940.3|32020.3|31980.3|31965.8|31925.8|2019
1726856100000|2024-09-20 18:15:00|31975.8|31935.8|32075.8|32035.8|32085.8|32045.8|31968|31928|1142
1727049600000|2024-09-23 00:00:00|32057.1|32017.1|32142.4|32102.4|32147.4|32107.4|32032.1|31992.1|620
1727049900000|2024-09-23 00:05:00|32140.1|32100.1|32120.1|32080.1|32150.1|32110.1|32115.1|32075.1|84
1727050200000|2024-09-23 00:10:00|32125.1|32085.1|32132.7|32092.7|32145.1|32105.1|32122.7|32082.7|36
1727050500000|2024-09-23 00:15:00|32130.1|32090.1|32130.1|32090.1|32147.4|32107.4|32115.1|32075.1|42
1727050800000|2024-09-23 00:20:00|32127.4|32087.4|32117.4|32077.4|32130.1|32090.1|32110.1|32070.1|13
1727051100000|2024-09-23 00:25:00|32122.7|32082.7|32137.4|32097.4|32137.4|32097.4|32105.1|32065.1|33
1727051400000|2024-09-23 00:30:00|32140.1|32100.1|32140.1|32100.1|32157.4|32117.4|32135.1|32095.1|106
1727051700000|2024-09-23 00:35:00|32145.1|32105.1|32117.4|32077.4|32145.1|32105.1|32117.4|32077.4|140
1727052000000|2024-09-23 00:40:00|32114.8|32074.8|32117.4|32077.4|32125.1|32085.1|32102.4|32062.4|43
1727052300000|2024-09-23 00:45:00|32119.8|32079.8|32137.4|32097.4|32137.4|32097.4|32119.8|32079.8|25
1727052600000|2024-09-23 00:50:00|32129.8|32089.8|32127.4|32087.4|32137.4|32097.4|32117.4|32077.4|23
1727052900000|2024-09-23 00:55:00|32129.8|32089.8|32127.4|32087.4|32129.8|32089.8|32117.4|32077.4|16
1727053200000|2024-09-23 01:00:00|32132.4|32092.4|32197.5|32157.5|32227.5|32187.5|32127.4|32087.4|164
1727053500000|2024-09-23 01:05:00|32200.1|32160.1|32207.5|32167.5|32222.5|32182.5|32192.7|32152.7|36
1727053800000|2024-09-23 01:10:00|32212.7|32172.7|32157.5|32117.5|32212.7|32172.7|32157.5|32117.5|50
1727054100000|2024-09-23 01:15:00|32160.1|32120.1|32132.5|32092.5|32177.5|32137.5|32127.5|32087.5|11
1727054400000|2024-09-23 01:20:00|32130.1|32090.1|32202.5|32162.5|32204.8|32164.8|32127.5|32087.5|11
1727054700000|2024-09-23 01:25:00|32204.8|32164.8|32220.1|32180.1|32220.1|32180.1|32185.1|32145.1|16
1727055000000|2024-09-23 01:30:00|32217.5|32177.5|32255.1|32215.1|32265.1|32225.1|32207.5|32167.5|200
1727055300000|2024-09-23 01:35:00|32252.5|32212.5|32247.5|32207.5|32267.5|32227.5|32237.5|32197.5|39
1727055600000|2024-09-23 01:40:00|32250.1|32210.1|32252.5|32212.5|32257.5|32217.5|32239.8|32199.8|21
1727055900000|2024-09-23 01:45:00|32249.8|32209.8|32237.5|32197.5|32252.5|32212.5|32237.5|32197.5|9
1727056200000|2024-09-23 01:50:00|32239.8|32199.8|32207.5|32167.5|32242.5|32202.5|32207.5|32167.5|24
1727056500000|2024-09-23 01:55:00|32199.8|32159.8|32197.5|32157.5|32202.2|32162.2|32197.5|32157.5|8
1727056800000|2024-09-23 02:00:00|32202.5|32162.5|32192.5|32152.5|32207.5|32167.5|32184.8|32144.8|18
1727057100000|2024-09-23 02:05:00|32187.5|32147.5|32187.5|32147.5|32194.8|32154.8|32177.5|32137.5|17
1727057400000|2024-09-23 02:10:00|32192.5|32152.5|32169.8|32129.8|32197.5|32157.5|32164.8|32124.8|8
1727057700000|2024-09-23 02:15:00|32167.2|32127.2|32179.9|32139.9|32179.9|32139.9|32164.8|32124.8|4
1727058000000|2024-09-23 02:20:00|32182.2|32142.2|32189.9|32149.9|32189.9|32149.9|32182.2|32142.2|2
1727058300000|2024-09-23 02:25:00|32187.5|32147.5|32182.5|32142.5|32189.9|32149.9|32179.9|32139.9|4
1727058600000|2024-09-23 02:30:00|32179.9|32139.9|32189.9|32149.9|32189.9|32149.9|32157.5|32117.5|54
1727058900000|2024-09-23 02:35:00|32195.1|32155.1|32187.5|32147.5|32197.5|32157.5|32187.5|32147.5|9
1727059200000|2024-09-23 02:40:00|32189.9|32149.9|32177.5|32137.5|32199.9|32159.9|32174.9|32134.9|10
1727059500000|2024-09-23 02:45:00|32179.9|32139.9|32177.5|32137.5|32179.9|32139.9|32175.1|32135.1|2
1727059800000|2024-09-23 02:50:00|32179.9|32139.9|32187.5|32147.5|32189.9|32149.9|32177.5|32137.5|1
1727060100000|2024-09-23 02:55:00|32189.9|32149.9|32197.5|32157.5|32199.9|32159.9|32182.5|32142.5|7
1727060400000|2024-09-23 03:00:00|32199.9|32159.9|32192.5|32152.5|32199.9|32159.9|32179.9|32139.9|15
1727060700000|2024-09-23 03:05:00|32189.9|32149.9|32202.5|32162.5|32202.5|32162.5|32187.5|32147.5|6
1727061000000|2024-09-23 03:10:00|32207.5|32167.5|32214.9|32174.9|32217.5|32177.5|32197.5|32157.5|19
1727061300000|2024-09-23 03:15:00|32219.9|32179.9|32242.5|32202.5|32242.5|32202.5|32205.2|32165.2|25
1727061600000|2024-09-23 03:20:00|32239.9|32199.9|32239.9|32199.9|32239.9|32199.9|32222.5|32182.5|36
1727061900000|2024-09-23 03:25:00|32237.5|32197.5|32237.5|32197.5|32245.2|32205.2|32237.5|32197.5|12
1727062200000|2024-09-23 03:30:00|32239.9|32199.9|32250.2|32210.2|32250.2|32210.2|32239.9|32199.9|2
1727062500000|2024-09-23 03:35:00|32252.5|32212.5|32265.2|32225.2|32272.8|32232.8|32247.5|32207.5|11
1727062800000|2024-09-23 03:40:00|32247.5|32207.5|32260.2|32220.2|32277.5|32237.5|32247.5|32207.5|30
1727063100000|2024-09-23 03:45:00|32257.5|32217.5|32260.2|32220.2|32282.8|32242.8|32257.5|32217.5|91
1727063400000|2024-09-23 03:50:00|32257.8|32217.8|32267.8|32227.8|32267.8|32227.8|32257.8|32217.8|27
1727063700000|2024-09-23 03:55:00|32262.8|32222.8|32270.2|32230.2|32272.8|32232.8|32262.8|32222.8|18
1727064000000|2024-09-23 04:00:00|32272.8|32232.8|32260.2|32220.2|32272.8|32232.8|32252.8|32212.8|55
1727064300000|2024-09-23 04:05:00|32262.8|32222.8|32270.2|32230.2|32270.2|32230.2|32257.5|32217.5|12
1727064600000|2024-09-23 04:10:00|32267.5|32227.5|32280.2|32240.2|32285.2|32245.2|32265.2|32225.2|19
1727064900000|2024-09-23 04:15:00|32282.8|32242.8|32272.8|32232.8|32282.8|32242.8|32262.8|32222.8|11
1727065200000|2024-09-23 04:20:00|32262.8|32222.8|32277.8|32237.8|32280.2|32240.2|32262.8|32222.8|8
1727065500000|2024-09-23 04:25:00|32280.2|32240.2|32277.8|32237.8|32280.2|32240.2|32262.8|32222.8|17
1727065800000|2024-09-23 04:30:00|32282.8|32242.8|32292.8|32252.8|32292.8|32252.8|32282.8|32242.8|15
1727066100000|2024-09-23 04:35:00|32290.2|32250.2|32285.2|32245.2|32290.2|32250.2|32275.5|32235.5|31
1727066400000|2024-09-23 04:40:00|32282.8|32242.8|32290.2|32250.2|32290.2|32250.2|32282.8|32242.8|9
1727066700000|2024-09-23 04:45:00|32292.8|32252.8|32297.8|32257.8|32297.8|32257.8|32292.8|32252.8|18
1727067000000|2024-09-23 04:50:00|32292.8|32252.8|32297.8|32257.8|32297.8|32257.8|32292.8|32252.8|11
1727067300000|2024-09-23 04:55:00|32295.2|32255.2|32287.8|32247.8|32295.2|32255.2|32282.8|32242.8|10
1727067600000|2024-09-23 05:00:00|32290.5|32250.5|32292.8|32252.8|32292.8|32252.8|32282.8|32242.8|36
1727067900000|2024-09-23 05:05:00|32290.2|32250.2|32297.8|32257.8|32297.8|32257.8|32282.8|32242.8|30
1727068200000|2024-09-23 05:10:00|32302.8|32262.8|32312.9|32272.9|32312.9|32272.9|32287.8|32247.8|33
1727068500000|2024-09-23 05:15:00|32317.9|32277.9|32320.2|32280.2|32322.9|32282.9|32310.2|32270.2|24
1727068800000|2024-09-23 05:20:00|32317.9|32277.9|32307.6|32267.6|32322.9|32282.9|32305.2|32265.2|41
1727069100000|2024-09-23 05:25:00|32305.2|32265.2|32307.6|32267.6|32307.6|32267.6|32302.9|32262.9|20
1727069400000|2024-09-23 05:30:00|32305.2|32265.2|32335.2|32295.2|32352.9|32312.9|32305.2|32265.2|91
1727069700000|2024-09-23 05:35:00|32337.9|32297.9|32315.2|32275.2|32342.9|32302.9|32310.2|32270.2|40
1727070000000|2024-09-23 05:40:00|32317.6|32277.6|32305.2|32265.2|32322.9|32282.9|32295.2|32255.2|25
1727070300000|2024-09-23 05:45:00|32302.9|32262.9|32325.5|32285.5|32327.9|32287.9|32297.6|32257.6|8
1727070600000|2024-09-23 05:50:00|32322.9|32282.9|32267.9|32227.9|32322.9|32282.9|32265.2|32225.2|48
1727070900000|2024-09-23 05:55:00|32265.2|32225.2|32295.5|32255.5|32297.9|32257.9|32260.2|32220.2|112
1727071200000|2024-09-23 06:00:00|32292.9|32252.9|32257.9|32217.9|32305.5|32265.5|32255.2|32215.2|33
1727071500000|2024-09-23 06:05:00|32260.2|32220.2|32240.2|32200.2|32262.9|32222.9|32237.9|32197.9|40
1727071800000|2024-09-23 06:10:00|32245.2|32205.2|32232.9|32192.9|32247.9|32207.9|32217.9|32177.9|18
1727072100000|2024-09-23 06:15:00|32240.2|32200.2|32227.9|32187.9|32247.9|32207.9|32225.5|32185.5|10
1727072400000|2024-09-23 06:20:00|32225.5|32185.5|32242.9|32202.9|32247.9|32207.9|32222.9|32182.9|1
1727072700000|2024-09-23 06:25:00|32245.2|32205.2|32242.9|32202.9|32250.3|32210.3|32232.9|32192.9|12
1727073000000|2024-09-23 06:30:00|32232.9|32192.9|32242.9|32202.9|32242.9|32202.9|32232.9|32192.9|26
1727073300000|2024-09-23 06:35:00|32240.5|32200.5|32242.9|32202.9|32250.5|32210.5|32220.3|32180.3|27
1727073600000|2024-09-23 06:40:00|32245.5|32205.5|32222.9|32182.9|32252.9|32212.9|32217.9|32177.9|17
1727073900000|2024-09-23 06:45:00|32220.5|32180.5|32222.9|32182.9|32232.9|32192.9|32212.9|32172.9|4
1727074200000|2024-09-23 06:50:00|32217.9|32177.9|32207.9|32167.9|32222.9|32182.9|32202.9|32162.9|15
1727074500000|2024-09-23 06:55:00|32210.5|32170.5|32202.9|32162.9|32210.5|32170.5|32195.5|32155.5|7
1727074800000|2024-09-23 07:00:00|32197.9|32157.9|32230.5|32190.5|32248.2|32208.2|32192.9|32152.9|157
1727075100000|2024-09-23 07:05:00|32233.2|32193.2|32275.5|32235.5|32275.5|32235.5|32233.2|32193.2|38
1727075400000|2024-09-23 07:10:00|32272.9|32232.9|32320.5|32280.5|32328.2|32288.2|32268.2|32228.2|40
1727075700000|2024-09-23 07:15:00|32318.2|32278.2|32290.5|32250.5|32318.2|32278.2|32268.2|32228.2|50
1727076000000|2024-09-23 07:20:00|32283.2|32243.2|32290.5|32250.5|32300.5|32260.5|32280.5|32240.5|19
1727076300000|2024-09-23 07:25:00|32288.2|32248.2|32285.5|32245.5|32295.5|32255.5|32285.5|32245.5|15
1727076600000|2024-09-23 07:30:00|32283.2|32243.2|32260.5|32220.5|32288.2|32248.2|32260.5|32220.5|102
1727076900000|2024-09-23 07:35:00|32252.9|32212.9|32260.5|32220.5|32262.9|32222.9|32240.5|32200.5|52
1727077200000|2024-09-23 07:40:00|32262.9|32222.9|32268.2|32228.2|32272.9|32232.9|32250.5|32210.5|18
1727077500000|2024-09-23 07:45:00|32270.5|32230.5|32318.2|32278.2|32318.2|32278.2|32270.5|32230.5|86
1727077800000|2024-09-23 07:50:00|32320.6|32280.6|32318.2|32278.2|32328.2|32288.2|32308.2|32268.2|116
1727078100000|2024-09-23 07:55:00|32320.6|32280.6|32323.2|32283.2|32325.6|32285.6|32318.2|32278.2|12
1727078400000|2024-09-23 08:00:00|32325.6|32285.6|32338.2|32298.2|32340.6|32300.6|32325.6|32285.6|61
1727078700000|2024-09-23 08:05:00|32345.6|32305.6|32348.2|32308.2|32348.2|32308.2|32330.8|32290.8|24
1727079000000|2024-09-23 08:10:00|32358.2|32318.2|32358.2|32318.2|32358.2|32318.2|32348.2|32308.2|46
1727079300000|2024-09-23 08:15:00|32348.2|32308.2|32348.2|32308.2|32348.2|32308.2|32348.2|32308.2|20
1727079600000|2024-09-23 08:20:00|32350.6|32310.6|32348.2|32308.2|32358.2|32318.2|32340.6|32300.6|31
1727079900000|2024-09-23 08:25:00|32350.6|32310.6|32350.6|32310.6|32358.2|32318.2|32343.2|32303.2|12
1727080200000|2024-09-23 08:30:00|32352.9|32312.9|32338.2|32298.2|32353.2|32313.2|32338.2|32298.2|20
1727080500000|2024-09-23 08:35:00|32335.6|32295.6|32340.6|32300.6|32348.2|32308.2|32330.6|32290.6|17
1727080800000|2024-09-23 08:40:00|32342.9|32302.9|32350.6|32310.6|32352.9|32312.9|32332.9|32292.9|63
1727081100000|2024-09-23 08:45:00|32352.9|32312.9|32360.6|32320.6|32365.6|32325.6|32350.6|32310.6|20
1727081400000|2024-09-23 08:50:00|32362.9|32322.9|32350.6|32310.6|32362.9|32322.9|32348.2|32308.2|12
1727081700000|2024-09-23 08:55:00|32348.2|32308.2|32358|32318|32370.6|32330.6|32348.2|32308.2|69
1727082000000|2024-09-23 09:00:00|32355.3|32315.3|32343|32303|32363|32323|32343|32303|11
1727082300000|2024-09-23 09:05:00|32340.3|32300.3|32335.3|32295.3|32348|32308|32335.3|32295.3|68
1727082600000|2024-09-23 09:10:00|32333|32293|32333|32293|32340.6|32300.6|32333|32293|20
1727082900000|2024-09-23 09:15:00|32340.3|32300.3|32323|32283|32343|32303|32323|32283|9
1727083200000|2024-09-23 09:20:00|32325.3|32285.3|32325.3|32285.3|32333|32293|32313|32273|15
1727083500000|2024-09-23 09:25:00|32330.3|32290.3|32320.3|32280.3|32335.3|32295.3|32318|32278|18
1727083800000|2024-09-23 09:30:00|32317.7|32277.7|32333|32293|32343|32303|32313|32273|82
1727084100000|2024-09-23 09:35:00|32335.3|32295.3|32330.3|32290.3|32343|32303|32325.3|32285.3|19
1727084400000|2024-09-23 09:40:00|32333|32293|32340.6|32300.6|32368|32328|32333|32293|60
1727084700000|2024-09-23 09:45:00|32338|32298|32340.3|32300.3|32343|32303|32333|32293|19
1727085000000|2024-09-23 09:50:00|32338|32298|32333|32293|32340.6|32300.6|32330.4|32290.4|35
1727085300000|2024-09-23 09:55:00|32323|32283|32300.4|32260.4|32323|32283|32288|32248|49
1727085600000|2024-09-23 10:00:00|32298|32258|32315.4|32275.4|32323|32283|32295.4|32255.4|27
1727085900000|2024-09-23 10:05:00|32313|32273|32328|32288|32338|32298|32313|32273|20
1727086200000|2024-09-23 10:10:00|32330.4|32290.4|32363|32323|32363|32323|32328|32288|25
1727086500000|2024-09-23 10:15:00|32360.6|32320.6|32348|32308|32360.6|32320.6|32340.4|32300.4|23
1727086800000|2024-09-23 10:20:00|32350.4|32310.4|32390.6|32350.6|32398.2|32358.2|32345.4|32305.4|103
1727087100000|2024-09-23 10:25:00|32395.6|32355.6|32400.6|32360.6|32413|32373|32388|32348|91
1727087400000|2024-09-23 10:30:00|32398.2|32358.2|32392.7|32352.7|32408.2|32368.2|32385.4|32345.4|228
1727087700000|2024-09-23 10:35:00|32390.4|32350.4|32360.4|32320.4|32390.4|32350.4|32360.4|32320.4|29
1727088000000|2024-09-23 10:40:00|32357.7|32317.7|32365.4|32325.4|32373|32333|32355.4|32315.4|29
1727088300000|2024-09-23 10:45:00|32367.8|32327.8|32360.4|32320.4|32373|32333|32355.4|32315.4|23
1727088600000|2024-09-23 10:50:00|32358|32318|32360.4|32320.4|32363|32323|32353|32313|52
1727088900000|2024-09-23 10:55:00|32357.8|32317.8|32365.4|32325.4|32370.4|32330.4|32345.4|32305.4|46
1727089200000|2024-09-23 11:00:00|32363|32323|32350.4|32310.4|32375.4|32335.4|32347.8|32307.8|35
1727089500000|2024-09-23 11:05:00|32355.4|32315.4|32347.8|32307.8|32355.4|32315.4|32345.1|32305.1|38
1727089800000|2024-09-23 11:10:00|32345.4|32305.4|32325.4|32285.4|32352.8|32312.8|32325.4|32285.4|47
1727090100000|2024-09-23 11:15:00|32317.8|32277.8|32317.8|32277.8|32327.8|32287.8|32297.8|32257.8|15
1727090400000|2024-09-23 11:20:00|32322.8|32282.8|32315.4|32275.4|32327.8|32287.8|32315.4|32275.4|23
1727090700000|2024-09-23 11:25:00|32317.8|32277.8|32307.8|32267.8|32317.8|32277.8|32295.4|32255.4|13
1727091000000|2024-09-23 11:30:00|32310.4|32270.4|32307.8|32267.8|32322.8|32282.8|32305.4|32265.4|35
1727091300000|2024-09-23 11:35:00|32312.8|32272.8|32337.8|32297.8|32337.8|32297.8|32307.8|32267.8|29
1727091600000|2024-09-23 11:40:00|32335.4|32295.4|32327.8|32287.8|32337.8|32297.8|32325.4|32285.4|48
1727091900000|2024-09-23 11:45:00|32325.4|32285.4|32337.8|32297.8|32340.4|32300.4|32317.8|32277.8|16
1727092200000|2024-09-23 11:50:00|32327.8|32287.8|32337.8|32297.8|32343|32303|32327.8|32287.8|31
1727092500000|2024-09-23 11:55:00|32342.8|32302.8|32365.4|32325.4|32383|32343|32337.8|32297.8|102
1727092800000|2024-09-23 12:00:00|32363|32323|32315.4|32275.4|32363|32323|32315.4|32275.4|211
1727093100000|2024-09-23 12:05:00|32307.8|32267.8|32323|32283|32337.8|32297.8|32307.8|32267.8|177
1727093400000|2024-09-23 12:10:00|32325.4|32285.4|32347.8|32307.8|32363|32323|32313|32273|194
1727093700000|2024-09-23 12:15:00|32350.4|32310.4|32400.9|32360.9|32400.9|32360.9|32350.4|32310.4|282
1727094000000|2024-09-23 12:20:00|32403.5|32363.5|32453.5|32413.5|32463.5|32423.5|32403.5|32363.5|402
1727094300000|2024-09-23 12:25:00|32455.9|32415.9|32430.9|32390.9|32465.9|32425.9|32423.5|32383.5|108
1727094600000|2024-09-23 12:30:00|32425.9|32385.9|32463.5|32423.5|32465.9|32425.9|32423.5|32383.5|66
1727094900000|2024-09-23 12:35:00|32465.9|32425.9|32373.5|32333.5|32465.9|32425.9|32343.1|32303.1|221
1727095200000|2024-09-23 12:40:00|32375.9|32335.9|32375.9|32335.9|32413.5|32373.5|32373.5|32333.5|136
1727098200000|2024-09-23 13:30:00|32403.3|32363.3|32575.9|32535.9|32578.3|32538.3|32378.3|32338.3|2401
1727098500000|2024-09-23 13:35:00|32570.9|32530.9|32630.9|32590.9|32635.9|32595.9|32545.9|32505.9|1451
1727098800000|2024-09-23 13:40:00|32633.6|32593.6|32498.3|32458.3|32638.3|32598.3|32455.5|32415.5|963
1727099100000|2024-09-23 13:45:00|32500.7|32460.7|32585.7|32545.7|32600.7|32560.7|32500.7|32460.7|1010
1727099400000|2024-09-23 13:50:00|32588.3|32548.3|32620.7|32580.7|32663.1|32623.1|32550.7|32510.7|985
1727099700000|2024-09-23 13:55:00|32623.3|32583.3|32623.3|32583.3|32628.3|32588.3|32528.3|32488.3|678
1727100000000|2024-09-23 14:00:00|32620.7|32580.7|32608.3|32568.3|32633.1|32593.1|32566|32526|1023
1727100300000|2024-09-23 14:05:00|32610.7|32570.7|32648.3|32608.3|32648.3|32608.3|32593.1|32553.1|704
1727100600000|2024-09-23 14:10:00|32653.3|32613.3|32668.3|32628.3|32688.3|32648.3|32638.3|32598.3|544
1727100900000|2024-09-23 14:15:00|32666|32626|32648.3|32608.3|32678.3|32638.3|32640.7|32600.7|452
1727101200000|2024-09-23 14:20:00|32653.3|32613.3|32568.3|32528.3|32668.3|32628.3|32555.7|32515.7|590
1727101500000|2024-09-23 14:25:00|32573.3|32533.3|32445.7|32405.7|32573.3|32533.3|32440.7|32400.7|777
1727101800000|2024-09-23 14:30:00|32448.3|32408.3|32463.6|32423.6|32526|32486|32448.3|32408.3|632
1727102100000|2024-09-23 14:35:00|32466|32426|32451|32411|32493.6|32453.6|32436|32396|462
1727102400000|2024-09-23 14:40:00|32453.6|32413.6|32468.3|32428.3|32476|32436|32418.3|32378.3|429
1727102700000|2024-09-23 14:45:00|32466|32426|32456|32416|32483.6|32443.6|32426|32386|534
1727103000000|2024-09-23 14:50:00|32446|32406|32526|32486|32526|32486|32418.4|32378.4|338
1727103300000|2024-09-23 14:55:00|32528.4|32488.4|32621|32581|32623.6|32583.6|32506|32466|503
1727103600000|2024-09-23 15:00:00|32623.6|32583.6|32683.6|32643.6|32683.6|32643.6|32613.6|32573.6|453
1727103900000|2024-09-23 15:05:00|32681|32641|32598.4|32558.4|32683.6|32643.6|32563.1|32523.1|590
1727104200000|2024-09-23 15:10:00|32600.7|32560.7|32583.1|32543.1|32618.4|32578.4|32553.1|32513.1|313
1727104500000|2024-09-23 15:15:00|32580.7|32540.7|32645.7|32605.7|32658.4|32618.4|32570.7|32530.7|286
1727104800000|2024-09-23 15:20:00|32643.4|32603.4|32658.4|32618.4|32668.4|32628.4|32630.7|32590.7|232
1727105100000|2024-09-23 15:25:00|32655.7|32615.7|32618.4|32578.4|32658.4|32618.4|32565.5|32525.5|299
1727105400000|2024-09-23 15:30:00|32623.1|32583.1|32630.8|32590.8|32638.4|32598.4|32598.4|32558.4|382
1727105700000|2024-09-23 15:35:00|32628.4|32588.4|32648.4|32608.4|32658.4|32618.4|32618.4|32578.4|499
1727106000000|2024-09-23 15:40:00|32643.4|32603.4|32658.4|32618.4|32658.4|32618.4|32590.8|32550.8|376
1727106300000|2024-09-23 15:45:00|32668.4|32628.4|32693.6|32653.6|32698.4|32658.4|32668.4|32628.4|343
1727106600000|2024-09-23 15:50:00|32691|32651|32776|32736|32776|32736|32691|32651|536
1727106900000|2024-09-23 15:55:00|32778.4|32738.4|32826|32786|32838.4|32798.4|32773.6|32733.6|694
1727107200000|2024-09-23 16:00:00|32823.6|32783.6|32841|32801|32858.4|32818.4|32823.6|32783.6|707
1727107500000|2024-09-23 16:05:00|32838.4|32798.4|32846|32806|32873.6|32833.6|32836|32796|666
1727107800000|2024-09-23 16:10:00|32848.4|32808.4|32823.6|32783.6|32858.4|32818.4|32813.6|32773.6|327
1727108100000|2024-09-23 16:15:00|32821|32781|32853.6|32813.6|32883.6|32843.6|32813.6|32773.6|443
1727108400000|2024-09-23 16:20:00|32856|32816|32903.6|32863.6|32913.6|32873.6|32856|32816|595
1727108700000|2024-09-23 16:25:00|32901|32861|32923.6|32883.6|32923.6|32883.6|32858.4|32818.4|522
1727109000000|2024-09-23 16:30:00|32921|32881|32883.6|32843.6|32923.6|32883.6|32866|32826|583
1727109300000|2024-09-23 16:35:00|32873.6|32833.6|32823.2|32783.2|32883.6|32843.6|32820.8|32780.8|650
1727109600000|2024-09-23 16:40:00|32828.4|32788.4|32808.4|32768.4|32828.4|32788.4|32778.4|32738.4|659
1727109900000|2024-09-23 16:45:00|32815.8|32775.8|32798.4|32758.4|32830.8|32790.8|32773.2|32733.2|464
1727110200000|2024-09-23 16:50:00|32793.2|32753.2|32750.8|32710.8|32800.8|32760.8|32748.4|32708.4|395
1727110500000|2024-09-23 16:55:00|32748.4|32708.4|32793.2|32753.2|32798.2|32758.2|32738.4|32698.4|585
1727110800000|2024-09-23 17:00:00|32790.6|32750.6|32818.2|32778.2|32818.2|32778.2|32753.2|32713.2|712
1727111100000|2024-09-23 17:05:00|32815.6|32775.6|32843.2|32803.2|32868.4|32828.4|32778.2|32738.2|323
1727111400000|2024-09-23 17:10:00|32840.8|32800.8|32880.8|32840.8|32898.4|32858.4|32840.8|32800.8|461
1727111700000|2024-09-23 17:15:00|32883.4|32843.4|32918.4|32878.4|32928.4|32888.4|32878.4|32838.4|328
1727112000000|2024-09-23 17:20:00|32908.4|32868.4|32868.4|32828.4|32928.4|32888.4|32868.4|32828.4|347
1727112300000|2024-09-23 17:25:00|32878.4|32838.4|32933.6|32893.6|32938.4|32898.4|32878.4|32838.4|434
1727112600000|2024-09-23 17:30:00|32936|32896|32928.4|32888.4|32943.6|32903.6|32908.4|32868.4|491
1727112900000|2024-09-23 17:35:00|32920.8|32880.8|32948.4|32908.4|32948.4|32908.4|32918.4|32878.4|530
1727113200000|2024-09-23 17:40:00|32950.8|32910.8|32983.6|32943.6|32993.6|32953.6|32948.4|32908.4|653
1727113500000|2024-09-23 17:45:00|32981|32941|32933.6|32893.6|32983.6|32943.6|32915.8|32875.8|420
1727113800000|2024-09-23 17:50:00|32938.4|32898.4|32943.2|32903.2|32948.4|32908.4|32918.4|32878.4|438
1727114100000|2024-09-23 17:55:00|32953.2|32913.2|32942.8|32902.8|32988.4|32948.4|32940.4|32900.4|646
1727114400000|2024-09-23 18:00:00|32940.4|32900.4|32915.4|32875.4|32963|32923|32910.4|32870.4|678
1727114700000|2024-09-23 18:05:00|32912.8|32872.8|32910.4|32870.4|32928|32888|32872.8|32832.8|866
1727115000000|2024-09-23 18:10:00|32908|32868|32942.8|32902.8|32952.8|32912.8|32898|32858|1670
1727115300000|2024-09-23 18:15:00|32952.8|32912.8|32912.8|32872.8|32962.8|32922.8|32907.8|32867.8|1002
1727136000000|2024-09-24 00:00:00|32933.2|32893.2|32803|32763|32940.8|32900.8|32800.6|32760.6|297
1727136300000|2024-09-24 00:05:00|32800.6|32760.6|32860.6|32820.6|32860.6|32820.6|32800.6|32760.6|67
1727136600000|2024-09-24 00:10:00|32863.2|32823.2|32843.2|32803.2|32868.2|32828.2|32818.2|32778.2|45
1727136900000|2024-09-24 00:15:00|32845.6|32805.6|32870.6|32830.6|32873|32833|32843.2|32803.2|46
1727137200000|2024-09-24 00:20:00|32868.2|32828.2|32860.6|32820.6|32868.2|32828.2|32848.2|32808.2|20
1727137500000|2024-09-24 00:25:00|32863.2|32823.2|32880.6|32840.6|32880.6|32840.6|32858.2|32818.2|18
1727137800000|2024-09-24 00:30:00|32878.2|32838.2|32860.6|32820.6|32878.2|32838.2|32853.2|32813.2|18
1727138100000|2024-09-24 00:35:00|32858.2|32818.2|32868.2|32828.2|32870.6|32830.6|32850.6|32810.6|12
1727138400000|2024-09-24 00:40:00|32873.2|32833.2|32870.6|32830.6|32878.2|32838.2|32868.2|32828.2|4
1727138700000|2024-09-24 00:45:00|32868.2|32828.2|32848.2|32808.2|32888.2|32848.2|32848.2|32808.2|38
1727139000000|2024-09-24 00:50:00|32850.6|32810.6|32868.2|32828.2|32868.2|32828.2|32848.2|32808.2|14
1727139300000|2024-09-24 00:55:00|32873|32833|32880.6|32840.6|32888.2|32848.2|32873|32833|18
1727139600000|2024-09-24 01:00:00|32878.2|32838.2|32855.6|32815.6|32890.6|32850.6|32850.6|32810.6|25
1727139900000|2024-09-24 01:05:00|32863|32823|32913.2|32873.2|32920.6|32880.6|32863|32823|45
1727140200000|2024-09-24 01:10:00|32908.2|32868.2|32908.2|32868.2|32920.6|32880.6|32898.2|32858.2|12
1727140500000|2024-09-24 01:15:00|32910.6|32870.6|32890.6|32850.6|32910.6|32870.6|32890.6|32850.6|15
1727140800000|2024-09-24 01:20:00|32893|32853|32850.6|32810.6|32898.2|32858.2|32850.6|32810.6|27
1727141100000|2024-09-24 01:25:00|32848.2|32808.2|32898|32858|32900.6|32860.6|32848.2|32808.2|13
1727141400000|2024-09-24 01:30:00|32900.6|32860.6|32883|32843|32920.6|32880.6|32883|32843|12
1727141700000|2024-09-24 01:35:00|32885.6|32845.6|32910.6|32870.6|32910.6|32870.6|32878|32838|15
1727142000000|2024-09-24 01:40:00|32905.6|32865.6|32910.6|32870.6|32920.6|32880.6|32903|32863|6
1727142300000|2024-09-24 01:45:00|32913|32873|32903|32863|32913|32873|32898.2|32858.2|11
1727142600000|2024-09-24 01:50:00|32905.6|32865.6|32885.6|32845.6|32908|32868|32880.6|32840.6|19
1727142900000|2024-09-24 01:55:00|32888.2|32848.2|32833|32793|32890.6|32850.6|32833|32793|21
1727143200000|2024-09-24 02:00:00|32830.6|32790.6|32793|32753|32830.6|32790.6|32783|32743|54
1727143500000|2024-09-24 02:05:00|32785.6|32745.6|32835.6|32795.6|32848.2|32808.2|32783|32743|46
1727143800000|2024-09-24 02:10:00|32838.2|32798.2|32815.6|32775.6|32850.6|32810.6|32810.6|32770.6|27
1727144100000|2024-09-24 02:15:00|32813|32773|32798.2|32758.2|32815.6|32775.6|32798.2|32758.2|9
1727144400000|2024-09-24 02:20:00|32805.6|32765.6|32798.2|32758.2|32813|32773|32788.2|32748.2|38
1727144700000|2024-09-24 02:25:00|32790.6|32750.6|32788.2|32748.2|32800.6|32760.6|32785.6|32745.6|7
1727145000000|2024-09-24 02:30:00|32778.2|32738.2|32788.2|32748.2|32800.6|32760.6|32760.6|32720.6|38
1727145300000|2024-09-24 02:35:00|32785.6|32745.6|32808.2|32768.2|32808.2|32768.2|32773|32733|28
1727145600000|2024-09-24 02:40:00|32798.2|32758.2|32788.2|32748.2|32813|32773|32778.2|32738.2|16
1727145900000|2024-09-24 02:45:00|32790.6|32750.6|32805.7|32765.7|32805.7|32765.7|32790.6|32750.6|63
1727146200000|2024-09-24 02:50:00|32803.1|32763.1|32805.7|32765.7|32808.3|32768.3|32790.7|32750.7|10
1727146500000|2024-09-24 02:55:00|32800.7|32760.7|32795.7|32755.7|32803.1|32763.1|32783.1|32743.1|10
1727146800000|2024-09-24 03:00:00|32793.1|32753.1|32805.7|32765.7|32805.7|32765.7|32785.7|32745.7|4
1727147100000|2024-09-24 03:05:00|32808.3|32768.3|32825.7|32785.7|32833.1|32793.1|32808.3|32768.3|14
1727147400000|2024-09-24 03:10:00|32833.1|32793.1|32820.7|32780.7|32840.7|32800.7|32818.3|32778.3|34
1727147700000|2024-09-24 03:15:00|32823.1|32783.1|32810.7|32770.7|32823.1|32783.1|32803.1|32763.1|100
1727148000000|2024-09-24 03:20:00|32813.1|32773.1|32813.1|32773.1|32815.7|32775.7|32805.7|32765.7|2
1727148300000|2024-09-24 03:25:00|32810.7|32770.7|32823.1|32783.1|32823.1|32783.1|32810.7|32770.7|8
1727148600000|2024-09-24 03:30:00|32820.7|32780.7|32830.7|32790.7|32835.7|32795.7|32818.3|32778.3|1
1727148900000|2024-09-24 03:35:00|32828.3|32788.3|32828.3|32788.3|32833.1|32793.1|32825.7|32785.7|3
1727149200000|2024-09-24 03:40:00|32825.7|32785.7|32845.7|32805.7|32845.7|32805.7|32825.7|32785.7|27
1727149500000|2024-09-24 03:45:00|32840.7|32800.7|32838.3|32798.3|32840.7|32800.7|32835.7|32795.7|5
1727149800000|2024-09-24 03:50:00|32835.7|32795.7|32828.3|32788.3|32840.7|32800.7|32828.3|32788.3|15
1727150100000|2024-09-24 03:55:00|32830.7|32790.7|32840.7|32800.7|32845.7|32805.7|32828.3|32788.3|18
1727150400000|2024-09-24 04:00:00|32838.3|32798.3|32828.3|32788.3|32838.3|32798.3|32828.3|32788.3|5
1727150700000|2024-09-24 04:05:00|32825.7|32785.7|32820.7|32780.7|32828.3|32788.3|32820.7|32780.7|7
1727151000000|2024-09-24 04:10:00|32818.3|32778.3|32818.3|32778.3|32818.3|32778.3|32818.3|32778.3|11
1727151300000|2024-09-24 04:15:00|32810.7|32770.7|32820.7|32780.7|32820.7|32780.7|32810.7|32770.7|8
1727151600000|2024-09-24 04:20:00|32823.1|32783.1|32825.7|32785.7|32828.3|32788.3|32823.1|32783.1|5
1727151900000|2024-09-24 04:25:00|32823.1|32783.1|32820.7|32780.7|32823.1|32783.1|32820.7|32780.7|0
1727152200000|2024-09-24 04:30:00|32818.3|32778.3|32825.7|32785.7|32825.7|32785.7|32810.7|32770.7|14
1727152500000|2024-09-24 04:35:00|32830.7|32790.7|32828.3|32788.3|32833.1|32793.1|32825.7|32785.7|10
1727152800000|2024-09-24 04:40:00|32825.7|32785.7|32828.3|32788.3|32830.7|32790.7|32823.1|32783.1|36
1727153100000|2024-09-24 04:45:00|32825.7|32785.7|32830.7|32790.7|32830.7|32790.7|32825.7|32785.7|0
1727153400000|2024-09-24 04:50:00|32828.3|32788.3|32828.3|32788.3|32830.7|32790.7|32828.3|32788.3|2
1727153700000|2024-09-24 04:55:00|32830.7|32790.7|32835.7|32795.7|32835.7|32795.7|32830.7|32790.7|13
1727154000000|2024-09-24 05:00:00|32838.3|32798.3|32848.3|32808.3|32848.3|32808.3|32838.3|32798.3|9
1727154300000|2024-09-24 05:05:00|32850.7|32810.7|32850.7|32810.7|32850.7|32810.7|32840.7|32800.7|8
1727154600000|2024-09-24 05:10:00|32853.1|32813.1|32848.3|32808.3|32853.1|32813.1|32845.7|32805.7|2
1727154900000|2024-09-24 05:15:00|32850.7|32810.7|32855.7|32815.7|32855.7|32815.7|32848.3|32808.3|7
1727155200000|2024-09-24 05:20:00|32853.3|32813.3|32893.3|32853.3|32898.3|32858.3|32845.7|32805.7|66
1727155500000|2024-09-24 05:25:00|32890.7|32850.7|32890.7|32850.7|32895.7|32855.7|32888.3|32848.3|5
1727155800000|2024-09-24 05:30:00|32893.1|32853.1|32918.3|32878.3|32923.3|32883.3|32893.1|32853.1|28
1727156100000|2024-09-24 05:35:00|32920.7|32880.7|32938.3|32898.3|32938.3|32898.3|32918.3|32878.3|64
1727156400000|2024-09-24 05:40:00|32945.7|32905.7|32918.3|32878.3|32948.3|32908.3|32918.3|32878.3|38
1727156700000|2024-09-24 05:45:00|32928.3|32888.3|32928.3|32888.3|32930.7|32890.7|32925.7|32885.7|16
1727157000000|2024-09-24 05:50:00|32925.7|32885.7|32928.3|32888.3|32938.3|32898.3|32918.3|32878.3|8
1727157300000|2024-09-24 05:55:00|32923.3|32883.3|32918.3|32878.3|32928.3|32888.3|32918.3|32878.3|29
1727157600000|2024-09-24 06:00:00|32923.3|32883.3|32933.4|32893.4|32935.8|32895.8|32918.3|32878.3|56
1727157900000|2024-09-24 06:05:00|32935.9|32895.9|32895.8|32855.8|32938.4|32898.4|32888.4|32848.4|42
1727158200000|2024-09-24 06:10:00|32898.4|32858.4|32915.8|32875.8|32915.8|32875.8|32893.2|32853.2|7
1727158500000|2024-09-24 06:15:00|32910.8|32870.8|32938.4|32898.4|32950.8|32910.8|32908.4|32868.4|25
1727158800000|2024-09-24 06:20:00|32940.8|32900.8|32948.4|32908.4|32958.4|32918.4|32938.4|32898.4|7
1727159100000|2024-09-24 06:25:00|32940.8|32900.8|32968.4|32928.4|32968.4|32928.4|32938.4|32898.4|19
1727159400000|2024-09-24 06:30:00|32960.8|32920.8|32985.8|32945.8|32985.8|32945.8|32958.4|32918.4|20
1727159700000|2024-09-24 06:35:00|32988.4|32948.4|32983.4|32943.4|33000.8|32960.8|32968.4|32928.4|63
1727160000000|2024-09-24 06:40:00|32988.4|32948.4|32988.4|32948.4|33008.4|32968.4|32978.4|32938.4|32
1727160300000|2024-09-24 06:45:00|32983.2|32943.2|32988.4|32948.4|33003.4|32963.4|32980.8|32940.8|59
1727160600000|2024-09-24 06:50:00|32983.4|32943.4|32978.4|32938.4|32995.8|32955.8|32975.8|32935.8|41
1727160900000|2024-09-24 06:55:00|32980.8|32940.8|33018.4|32978.4|33018.4|32978.4|32978.4|32938.4|37
1727161200000|2024-09-24 07:00:00|33020.8|32980.8|32973.4|32933.4|33023.2|32983.2|32970.8|32930.8|91
1727161500000|2024-09-24 07:05:00|32980.8|32940.8|33008.4|32968.4|33008.4|32968.4|32973.4|32933.4|23
1727161800000|2024-09-24 07:10:00|33000.8|32960.8|32993.4|32953.4|33018.4|32978.4|32993.4|32953.4|11
1727162100000|2024-09-24 07:15:00|32998.4|32958.4|32978.4|32938.4|33005.8|32965.8|32978.4|32938.4|25
1727162400000|2024-09-24 07:20:00|32980.8|32940.8|32995.8|32955.8|32995.8|32955.8|32978.4|32938.4|2
1727162700000|2024-09-24 07:25:00|32998.4|32958.4|32990.8|32950.8|33003.2|32963.2|32990.8|32950.8|23
1727163000000|2024-09-24 07:30:00|32988.2|32948.2|32980.8|32940.8|33000.8|32960.8|32978.4|32938.4|14
1727163300000|2024-09-24 07:35:00|32983.2|32943.2|32978.4|32938.4|32983.2|32943.2|32968.4|32928.4|14
1727163600000|2024-09-24 07:40:00|32975.8|32935.8|33008.4|32968.4|33013.4|32973.4|32968.4|32928.4|48
1727163900000|2024-09-24 07:45:00|32998.4|32958.4|32978.4|32938.4|33003.4|32963.4|32978.4|32938.4|21
1727164200000|2024-09-24 07:50:00|32980.8|32940.8|32970.8|32930.8|32980.8|32940.8|32968.4|32928.4|21
1727164500000|2024-09-24 07:55:00|32973.4|32933.4|32975.8|32935.8|32978.4|32938.4|32968.4|32928.4|47
1727164800000|2024-09-24 08:00:00|32973.4|32933.4|32983.4|32943.4|32983.4|32943.4|32968.4|32928.4|29
1727165100000|2024-09-24 08:05:00|32980.8|32940.8|33016|32976|33031|32991|32978.4|32938.4|150
1727165400000|2024-09-24 08:10:00|33011|32971|32981|32941|33011|32971|32978.4|32938.4|55
1727165700000|2024-09-24 08:15:00|32978.4|32938.4|32946|32906|32978.4|32938.4|32946|32906|46
1727166000000|2024-09-24 08:20:00|32943.6|32903.6|32966|32926|32971|32931|32941|32901|15
1727166300000|2024-09-24 08:25:00|32968.4|32928.4|32986|32946|32988.4|32948.4|32961|32921|60
1727166600000|2024-09-24 08:30:00|32983.6|32943.6|32936|32896|32983.6|32943.6|32926|32886|96
1727166900000|2024-09-24 08:35:00|32931|32891|32931|32891|32936|32896|32923.4|32883.4|9
1727167200000|2024-09-24 08:40:00|32933.6|32893.6|32901|32861|32933.6|32893.6|32896|32856|45
1727167500000|2024-09-24 08:45:00|32898.4|32858.4|32898.4|32858.4|32916|32876|32891|32851|88
1727167800000|2024-09-24 08:50:00|32903.6|32863.6|32926|32886|32926|32886|32903.4|32863.4|44
1727168100000|2024-09-24 08:55:00|32923.6|32883.6|32933.6|32893.6|32946|32906|32923.6|32883.6|38
1727168400000|2024-09-24 09:00:00|32936|32896|32953.6|32913.6|32956|32916|32933.6|32893.6|47
1727168700000|2024-09-24 09:05:00|32956|32916|32926|32886|32961|32921|32920.9|32880.9|85
1727169000000|2024-09-24 09:10:00|32928.4|32888.4|32941|32901|32948.4|32908.4|32928.4|32888.4|50
1727169300000|2024-09-24 09:15:00|32943.6|32903.6|32963.6|32923.6|32971|32931|32941|32901|50
1727169600000|2024-09-24 09:20:00|32961|32921|32986|32946|32988.6|32948.6|32958.5|32918.5|17
1727169900000|2024-09-24 09:25:00|32988.5|32948.5|32996|32956|33003.6|32963.6|32981|32941|42
1727170200000|2024-09-24 09:30:00|32993.6|32953.6|32981|32941|32996|32956|32971|32931|35
1727170500000|2024-09-24 09:35:00|32973.5|32933.5|33023.5|32983.5|33026|32986|32968.5|32928.5|35
1727170800000|2024-09-24 09:40:00|33021|32981|32986|32946|33028.5|32988.5|32986|32946|65
1727171100000|2024-09-24 09:45:00|32981|32941|33013.5|32973.5|33013.5|32973.5|32978.5|32938.5|24
1727171400000|2024-09-24 09:50:00|33016.1|32976.1|33038.5|32998.5|33038.5|32998.5|33001.1|32961.1|37
1727171700000|2024-09-24 09:55:00|33048.5|33008.5|33073.6|33033.6|33098.8|33058.8|33048.5|33008.5|127
1727172000000|2024-09-24 10:00:00|33078.6|33038.6|33098.6|33058.6|33138.6|33098.6|33073.6|33033.6|127
1727172300000|2024-09-24 10:05:00|33096.1|33056.1|33103.6|33063.6|33103.6|33063.6|33078.5|33038.5|154
1727172600000|2024-09-24 10:10:00|33106.1|33066.1|33078.6|33038.6|33106.1|33066.1|33056.1|33016.1|187
1727172900000|2024-09-24 10:15:00|33081.1|33041.1|33118.7|33078.7|33123.7|33083.7|33081.1|33041.1|133
1727173200000|2024-09-24 10:20:00|33116.1|33076.1|33138.7|33098.7|33148.5|33108.5|33113.7|33073.7|209
1727173500000|2024-09-24 10:25:00|33143.7|33103.7|33128.5|33088.5|33176.1|33136.1|33121.1|33081.1|167
1727173800000|2024-09-24 10:30:00|33126.1|33086.1|33123.5|33083.5|33138.5|33098.5|33118.5|33078.5|106
1727174100000|2024-09-24 10:35:00|33121.1|33081.1|33116.1|33076.1|33123.5|33083.5|33098.5|33058.5|67
1727174400000|2024-09-24 10:40:00|33118.5|33078.5|33101.1|33061.1|33126.1|33086.1|33096.1|33056.1|111
1727174700000|2024-09-24 10:45:00|33096.1|33056.1|33118.5|33078.5|33128.5|33088.5|33096.1|33056.1|28
1727175000000|2024-09-24 10:50:00|33116.1|33076.1|33108.5|33068.5|33120.9|33080.9|33108.5|33068.5|58
1727175300000|2024-09-24 10:55:00|33110.9|33070.9|33113.5|33073.5|33128.5|33088.5|33108.5|33068.5|38
1727175600000|2024-09-24 11:00:00|33115.9|33075.9|33088.5|33048.5|33118.5|33078.5|33088.5|33048.5|15
1727175900000|2024-09-24 11:05:00|33090.9|33050.9|33063.5|33023.5|33098.5|33058.5|33063.5|33023.5|78
1727176200000|2024-09-24 11:10:00|33060.9|33020.9|33063.3|33023.3|33070.9|33030.9|33050.9|33010.9|73
1727176500000|2024-09-24 11:15:00|33070.9|33030.9|33043.3|33003.3|33070.9|33030.9|33040.9|33000.9|73
1727176800000|2024-09-24 11:20:00|33040.9|33000.9|33045.9|33005.9|33053.3|33013.3|33033.3|32993.3|90
1727177100000|2024-09-24 11:25:00|33048.5|33008.5|33053.4|33013.4|33073.4|33033.4|33048.5|33008.5|51
1727177400000|2024-09-24 11:30:00|33055.9|33015.9|33053.4|33013.4|33078.4|33038.4|33040.9|33000.9|45
1727177700000|2024-09-24 11:35:00|33050.9|33010.9|33070.9|33030.9|33080.9|33040.9|33050.9|33010.9|89
1727178000000|2024-09-24 11:40:00|33075.9|33035.9|33075.9|33035.9|33090.9|33050.9|33073.4|33033.4|351
1727178300000|2024-09-24 11:45:00|33078.4|33038.4|33100.9|33060.9|33103.4|33063.4|33065.9|33025.9|81
1727178600000|2024-09-24 11:50:00|33095.8|33055.8|33183.4|33143.4|33190.9|33150.9|33093.4|33053.4|148
1727178900000|2024-09-24 11:55:00|33173.4|33133.4|33181|33141|33193.4|33153.4|33168.4|33128.4|83
1727179200000|2024-09-24 12:00:00|33176|33136|33215.8|33175.8|33215.8|33175.8|33176|33136|190
1727179500000|2024-09-24 12:05:00|33218.2|33178.2|33193.4|33153.4|33225.8|33185.8|33190.8|33150.8|220
1727179800000|2024-09-24 12:10:00|33195.8|33155.8|33278.4|33238.4|33283.4|33243.4|33193.4|33153.4|441
1727180100000|2024-09-24 12:15:00|33281|33241|33248.5|33208.5|33286.1|33246.1|33243.5|33203.5|390
1727180400000|2024-09-24 12:20:00|33246|33206|33221|33181|33248.5|33208.5|33211|33171|128
1727180700000|2024-09-24 12:25:00|33218.5|33178.5|33251|33211|33251|33211|33213.4|33173.4|251
1727181000000|2024-09-24 12:30:00|33248.5|33208.5|33348.6|33308.6|33358.6|33318.6|33241|33201|243
1727181300000|2024-09-24 12:35:00|33338.6|33298.6|33413.4|33373.4|33428.6|33388.6|33308.6|33268.6|376
1727181600000|2024-09-24 12:40:00|33421|33381|33463.6|33423.6|33481|33441|33401|33361|460
1727184600000|2024-09-24 13:30:00|33478.6|33438.6|33218.3|33178.3|33508.6|33468.6|33203.3|33163.3|2422
1727184900000|2024-09-24 13:35:00|33213.4|33173.4|33350.8|33310.8|33368.3|33328.3|33213.4|33173.4|1611
1727185200000|2024-09-24 13:40:00|33348.3|33308.3|33243.1|33203.1|33400.8|33360.8|33218.3|33178.3|878
1727185500000|2024-09-24 13:45:00|33245.7|33205.7|33293.1|33253.1|33298.3|33258.3|33218.3|33178.3|865
1727185800000|2024-09-24 13:50:00|33283.1|33243.1|33358.3|33318.3|33368.3|33328.3|33273.1|33233.1|652
1727186100000|2024-09-24 13:55:00|33360.7|33320.7|33368.3|33328.3|33468.3|33428.3|33360.7|33320.7|764
1727186400000|2024-09-24 14:00:00|33378.3|33338.3|33355.7|33315.7|33390.7|33350.7|33348.3|33308.3|589
1727186700000|2024-09-24 14:05:00|33358.3|33318.3|33288|33248|33378.3|33338.3|33258|33218|751
1727187000000|2024-09-24 14:10:00|33278|33238|33258|33218|33292.8|33252.8|33232.8|33192.8|700
1727187300000|2024-09-24 14:15:00|33260.4|33220.4|33255.6|33215.6|33333.1|33293.1|33235.6|33195.6|617
1727187600000|2024-09-24 14:20:00|33258|33218|33318|33278|33343.1|33303.1|33255.6|33215.6|393
1727187900000|2024-09-24 14:25:00|33320.6|33280.6|33273.1|33233.1|33403.1|33363.1|33258|33218|434
1727188200000|2024-09-24 14:30:00|33275.6|33235.6|33152.8|33112.8|33288|33248|33120.4|33080.4|606
1727188500000|2024-09-24 14:35:00|33150.4|33110.4|33182.8|33142.8|33242.8|33202.8|33142.8|33102.8|596
1727188800000|2024-09-24 14:40:00|33185.4|33145.4|33198|33158|33210.4|33170.4|33168|33128|415
1727189100000|2024-09-24 14:45:00|33190.4|33150.4|33198|33158|33228|33188|33173.2|33133.2|492
1727189400000|2024-09-24 14:50:00|33195.6|33155.6|33130.4|33090.4|33195.6|33155.6|33115.4|33075.4|468
1727189700000|2024-09-24 14:55:00|33138|33098|33108|33068|33165.4|33125.4|33088|33048|516
1727190000000|2024-09-24 15:00:00|33118|33078|33020.6|32980.6|33118|33078|33013.2|32973.2|978
1727190300000|2024-09-24 15:05:00|33025.6|32985.6|32928|32888|33033.2|32993.2|32928|32888|608
1727190600000|2024-09-24 15:10:00|32930.4|32890.4|32948|32908|32948|32908|32885.4|32845.4|703
1727190900000|2024-09-24 15:15:00|32950.4|32910.4|32915.5|32875.5|32980.5|32940.5|32892.9|32852.9|479
1727191200000|2024-09-24 15:20:00|32912.9|32872.9|32922.9|32882.9|32938|32898|32882.9|32842.9|454
1727191500000|2024-09-24 15:25:00|32920.5|32880.5|32835.3|32795.3|32922.9|32882.9|32835.3|32795.3|641
1727191800000|2024-09-24 15:30:00|32837.9|32797.9|32812.6|32772.6|32852.9|32812.9|32805.3|32765.3|1199
1727192100000|2024-09-24 15:35:00|32815.2|32775.2|32695|32655|32820.2|32780.2|32665|32625|1746
1727192400000|2024-09-24 15:40:00|32702.6|32662.6|32727.7|32687.7|32805.3|32765.3|32690.2|32650.2|826
1727192700000|2024-09-24 15:45:00|32730.2|32690.2|32695.2|32655.2|32732.6|32692.6|32650.2|32610.2|620
1727193000000|2024-09-24 15:50:00|32697.8|32657.8|32725.2|32685.2|32730.2|32690.2|32647.8|32607.8|730
1727193300000|2024-09-24 15:55:00|32722.6|32682.6|32620.2|32580.2|32725.2|32685.2|32607.8|32567.8|675
1727193600000|2024-09-24 16:00:00|32617.8|32577.8|32667.8|32627.8|32670.2|32630.2|32607.8|32567.8|564
1727193900000|2024-09-24 16:05:00|32665.2|32625.2|32705.3|32665.3|32762.9|32722.9|32665.2|32625.2|537
1727194200000|2024-09-24 16:10:00|32702.9|32662.9|32702.9|32662.9|32725.3|32685.3|32697.8|32657.8|283
1727194500000|2024-09-24 16:15:00|32705.3|32665.3|32827.9|32787.9|32868.1|32828.1|32705.3|32665.3|881
1727194800000|2024-09-24 16:20:00|32822.9|32782.9|32788.1|32748.1|32842.9|32802.9|32768.1|32728.1|217
1727195100000|2024-09-24 16:25:00|32785.5|32745.5|32798.1|32758.1|32840.5|32800.5|32758.1|32718.1|386
1727195400000|2024-09-24 16:30:00|32800.5|32760.5|32778.1|32738.1|32800.5|32760.5|32738.1|32698.1|824
1727195700000|2024-09-24 16:35:00|32775.7|32735.7|32728.1|32688.1|32775.7|32735.7|32728.1|32688.1|633
1727196000000|2024-09-24 16:40:00|32730.5|32690.5|32783.1|32743.1|32790.5|32750.5|32722.9|32682.9|543
1727196300000|2024-09-24 16:45:00|32785.5|32745.5|32682.9|32642.9|32785.5|32745.5|32668.1|32628.1|508
1727196600000|2024-09-24 16:50:00|32688.1|32648.1|32748.1|32708.1|32753|32713|32688.1|32648.1|398
1727196900000|2024-09-24 16:55:00|32745.5|32705.5|32718.1|32678.1|32770.5|32730.5|32708.1|32668.1|774
1727197200000|2024-09-24 17:00:00|32728.1|32688.1|32748.1|32708.1|32770.5|32730.5|32728.1|32688.1|426
1727197500000|2024-09-24 17:05:00|32743.1|32703.1|32783.3|32743.3|32793.3|32753.3|32738.1|32698.1|362
1727197800000|2024-09-24 17:10:00|32778.3|32738.3|32640.5|32600.5|32783.3|32743.3|32628.1|32588.1|736
1727198100000|2024-09-24 17:15:00|32643|32603|32655.5|32615.5|32658.1|32618.1|32630.5|32590.5|403
1727198400000|2024-09-24 17:20:00|32658.1|32618.1|32663|32623|32703|32663|32658.1|32618.1|323
1727198700000|2024-09-24 17:25:00|32660.5|32620.5|32653|32613|32690.6|32650.6|32648|32608|246
1727199000000|2024-09-24 17:30:00|32663|32623|32650.4|32610.4|32665.6|32625.6|32625.4|32585.4|741
1727199300000|2024-09-24 17:35:00|32647.8|32607.8|32605.4|32565.4|32653|32613|32603|32563|631
1727199600000|2024-09-24 17:40:00|32603|32563|32613|32573|32630.4|32590.4|32547.8|32507.8|541
1727199900000|2024-09-24 17:45:00|32605.4|32565.4|32633|32593|32633|32593|32593|32553|402
1727200200000|2024-09-24 17:50:00|32627.9|32587.9|32603|32563|32645.4|32605.4|32603|32563|388
1727200500000|2024-09-24 17:55:00|32598|32558|32648|32608|32650.6|32610.6|32585.4|32545.4|575
1727200800000|2024-09-24 18:00:00|32643|32603|32593|32553|32660.6|32620.6|32585.4|32545.4|1409
1727201100000|2024-09-24 18:05:00|32603|32563|32608|32568|32627.9|32587.9|32583|32543|1067
1727201400000|2024-09-24 18:10:00|32605.4|32565.4|32683|32643|32690.4|32650.4|32603|32563|1970
1727201700000|2024-09-24 18:15:00|32663|32623|32675.5|32635.5|32718|32678|32663|32623|1135
1727222400000|2024-09-25 00:00:00|32595.7|32555.7|32640.7|32600.7|32678.3|32638.3|32525.7|32485.7|379
1727222700000|2024-09-25 00:05:00|32643.2|32603.2|32545.7|32505.7|32663.3|32623.3|32545.7|32505.7|110
1727223000000|2024-09-25 00:10:00|32543.2|32503.2|32528.2|32488.2|32548.2|32508.2|32515.7|32475.7|111
1727223300000|2024-09-25 00:15:00|32530.6|32490.6|32518.2|32478.2|32538.2|32498.2|32513.1|32473.1|38
1727223600000|2024-09-25 00:20:00|32515.6|32475.6|32515.8|32475.8|32538.2|32498.2|32503.3|32463.3|83
1727223900000|2024-09-25 00:25:00|32523.3|32483.3|32490.8|32450.8|32523.3|32483.3|32475.8|32435.8|78
1727224200000|2024-09-25 00:30:00|32488.2|32448.2|32458.2|32418.2|32490.8|32450.8|32453.2|32413.2|44
1727224500000|2024-09-25 00:35:00|32450.8|32410.8|32480.8|32440.8|32490.8|32450.8|32450.8|32410.8|29
1727224800000|2024-09-25 00:40:00|32478.2|32438.2|32503.2|32463.2|32513.3|32473.3|32475.8|32435.8|39
1727225100000|2024-09-25 00:45:00|32500.8|32460.8|32495.8|32455.8|32508.2|32468.2|32495.8|32455.8|12
1727225400000|2024-09-25 00:50:00|32498.3|32458.3|32508.3|32468.3|32523.3|32483.3|32493.3|32453.3|47
1727225700000|2024-09-25 00:55:00|32505.8|32465.8|32520.8|32480.8|32535.8|32495.8|32505.8|32465.8|30
1727226000000|2024-09-25 01:00:00|32523.3|32483.3|32508.2|32468.2|32548.2|32508.2|32493.3|32453.3|111
1727226300000|2024-09-25 01:05:00|32505.8|32465.8|32563.4|32523.4|32573.4|32533.4|32498.2|32458.2|137
1727226600000|2024-09-25 01:10:00|32560.8|32520.8|32640.8|32600.8|32658.2|32618.2|32560.8|32520.8|170
1727226900000|2024-09-25 01:15:00|32635.8|32595.8|32600.8|32560.8|32635.8|32595.8|32583.4|32543.4|61
1727227200000|2024-09-25 01:20:00|32603.4|32563.4|32525.8|32485.8|32605.8|32565.8|32518.2|32478.2|32
1727227500000|2024-09-25 01:25:00|32523.2|32483.2|32570.8|32530.8|32578.2|32538.2|32520.8|32480.8|61
1727227800000|2024-09-25 01:30:00|32568.2|32528.2|32548.3|32508.3|32598.3|32558.3|32545.8|32505.8|78
1727228100000|2024-09-25 01:35:00|32550.8|32510.8|32515.8|32475.8|32550.8|32510.8|32505.8|32465.8|23
1727228400000|2024-09-25 01:40:00|32520.8|32480.8|32510.8|32470.8|32538.3|32498.3|32510.8|32470.8|15
1727228700000|2024-09-25 01:45:00|32513.3|32473.3|32478.3|32438.3|32515.8|32475.8|32475.8|32435.8|79
1727229000000|2024-09-25 01:50:00|32480.8|32440.8|32498.3|32458.3|32508.3|32468.3|32478.3|32438.3|24
1727229300000|2024-09-25 01:55:00|32500.8|32460.8|32503.3|32463.3|32543.4|32503.4|32490.8|32450.8|43
1727229600000|2024-09-25 02:00:00|32505.8|32465.8|32503.3|32463.3|32515.7|32475.7|32488.3|32448.3|17
1727229900000|2024-09-25 02:05:00|32500.8|32460.8|32498.3|32458.3|32518.3|32478.3|32498.3|32458.3|40
1727230200000|2024-09-25 02:10:00|32493.3|32453.3|32508.3|32468.3|32518.3|32478.3|32488.3|32448.3|38
1727230500000|2024-09-25 02:15:00|32505.7|32465.7|32515.8|32475.8|32518.3|32478.3|32498.3|32458.3|28
1727230800000|2024-09-25 02:20:00|32518.3|32478.3|32500.9|32460.9|32518.3|32478.3|32500.9|32460.9|17
1727231100000|2024-09-25 02:25:00|32503.3|32463.3|32513.3|32473.3|32513.3|32473.3|32500.9|32460.9|3
1727231400000|2024-09-25 02:30:00|32510.9|32470.9|32510.9|32470.9|32525.9|32485.9|32508.3|32468.3|39
1727231700000|2024-09-25 02:35:00|32513.3|32473.3|32565.9|32525.9|32565.9|32525.9|32508.3|32468.3|26
1727232000000|2024-09-25 02:40:00|32568.3|32528.3|32538.3|32498.3|32568.3|32528.3|32533.4|32493.4|16
1727232300000|2024-09-25 02:45:00|32535.9|32495.9|32525.9|32485.9|32535.9|32495.9|32515.9|32475.9|17
1727232600000|2024-09-25 02:50:00|32528.3|32488.3|32563.3|32523.3|32568.3|32528.3|32518.3|32478.3|31
1727232900000|2024-09-25 02:55:00|32560.9|32520.9|32565.9|32525.9|32568.3|32528.3|32543.3|32503.3|12
1727233200000|2024-09-25 03:00:00|32560.9|32520.9|32525.9|32485.9|32560.9|32520.9|32525.9|32485.9|10
1727233500000|2024-09-25 03:05:00|32528.3|32488.3|32528.3|32488.3|32528.3|32488.3|32515.9|32475.9|10
1727233800000|2024-09-25 03:10:00|32533.3|32493.3|32530.9|32490.9|32538.3|32498.3|32525.9|32485.9|5
1727234100000|2024-09-25 03:15:00|32533.3|32493.3|32558.3|32518.3|32568.3|32528.3|32533.3|32493.3|13
1727234400000|2024-09-25 03:20:00|32563.3|32523.3|32560.9|32520.9|32568.3|32528.3|32558.3|32518.3|34
1727234700000|2024-09-25 03:25:00|32558.3|32518.3|32538.4|32498.4|32563.3|32523.3|32533.4|32493.4|6
1727235000000|2024-09-25 03:30:00|32543.4|32503.4|32550.9|32510.9|32553.4|32513.4|32538.4|32498.4|6
1727235300000|2024-09-25 03:35:00|32548.4|32508.4|32515.9|32475.9|32550.9|32510.9|32515.9|32475.9|65
1727235600000|2024-09-25 03:40:00|32518.4|32478.4|32510.9|32470.9|32518.4|32478.4|32508.4|32468.4|4
1727235900000|2024-09-25 03:45:00|32513.4|32473.4|32515.9|32475.9|32515.9|32475.9|32508.4|32468.4|4
1727236200000|2024-09-25 03:50:00|32518.4|32478.4|32530.9|32490.9|32533.4|32493.4|32510.9|32470.9|22
1727236500000|2024-09-25 03:55:00|32533.4|32493.4|32518.4|32478.4|32535.9|32495.9|32518.4|32478.4|20
1727236800000|2024-09-25 04:00:00|32515.9|32475.9|32508.4|32468.4|32518.4|32478.4|32508.4|32468.4|3
1727237100000|2024-09-25 04:05:00|32505.9|32465.9|32505.9|32465.9|32508.4|32468.4|32505.9|32465.9|1
1727237400000|2024-09-25 04:10:00|32508.4|32468.4|32508.4|32468.4|32510.9|32470.9|32505.9|32465.9|3
1727237700000|2024-09-25 04:15:00|32493.5|32453.5|32500.9|32460.9|32505.9|32465.9|32493.5|32453.5|25
1727238000000|2024-09-25 04:20:00|32493.5|32453.5|32513.5|32473.5|32516|32476|32493.5|32453.5|76
1727238300000|2024-09-25 04:25:00|32516|32476|32531|32491|32531|32491|32508.4|32468.4|6
1727238600000|2024-09-25 04:30:00|32526|32486|32526|32486|32538.5|32498.5|32523.5|32483.5|52
1727238900000|2024-09-25 04:35:00|32516|32476|32511|32471|32516|32476|32511|32471|35
1727239200000|2024-09-25 04:40:00|32506|32466|32523.5|32483.5|32523.5|32483.5|32506|32466|4
1727239500000|2024-09-25 04:45:00|32516|32476|32523.5|32483.5|32523.5|32483.5|32511|32471|13
1727239800000|2024-09-25 04:50:00|32516|32476|32528.4|32488.4|32528.4|32488.4|32511|32471|20
1727240100000|2024-09-25 04:55:00|||||||||8
1727241000000|2024-09-25 05:10:00|32538.4|32498.4|32561|32521|32563.5|32523.5|32533.4|32493.4|25
1727241300000|2024-09-25 05:15:00|32566|32526|32578.4|32538.4|32578.4|32538.4|32561|32521|15
1727241600000|2024-09-25 05:20:00|32576|32536|32556|32516|32578.4|32538.4|32556|32516|9
1727241900000|2024-09-25 05:25:00|32558.5|32518.5|32558.5|32518.5|32563.6|32523.6|32553.6|32513.6|5
1727242200000|2024-09-25 05:30:00|32556|32516|32538.5|32498.5|32566|32526|32536|32496|48
1727242500000|2024-09-25 05:35:00|32536|32496|32531|32491|32541|32501|32521|32481|26
1727242800000|2024-09-25 05:40:00|32538.5|32498.5|32483.5|32443.5|32538.5|32498.5|32478.5|32438.5|27
1727243100000|2024-09-25 05:45:00|32478.5|32438.5|32478.5|32438.5|32493.5|32453.5|32476|32436|17
1727243400000|2024-09-25 05:50:00|32486|32446|32496|32456|32508.5|32468.5|32468.5|32428.5|42
1727243700000|2024-09-25 05:55:00|32498.5|32458.5|32488.5|32448.5|32508.5|32468.5|32488.5|32448.5|8
1727244000000|2024-09-25 06:00:00|32486|32446|32498.5|32458.5|32508.5|32468.5|32486|32446|17
1727244300000|2024-09-25 06:05:00|32503.5|32463.5|32478.5|32438.5|32506|32466|32478.5|32438.5|12
1727244600000|2024-09-25 06:10:00|32468.5|32428.5|32468.5|32428.5|32478.5|32438.5|32468.5|32428.5|62
1727244900000|2024-09-25 06:15:00|32473.5|32433.5|32478.5|32438.5|32478.5|32438.5|32471|32431|15
1727245200000|2024-09-25 06:20:00|32476|32436|32463.5|32423.5|32483.5|32443.5|32463.5|32423.5|17
1727245500000|2024-09-25 06:25:00|32466.1|32426.1|32466.1|32426.1|32476.1|32436.1|32458.5|32418.5|91
1727245800000|2024-09-25 06:30:00|32468.5|32428.5|32486.1|32446.1|32493.6|32453.6|32458.5|32418.5|132
1727246100000|2024-09-25 06:35:00|32483.6|32443.6|32486.1|32446.1|32496.1|32456.1|32476.1|32436.1|96
1727246400000|2024-09-25 06:40:00|32488.5|32448.5|32438.5|32398.5|32488.5|32448.5|32438.5|32398.5|120
1727246700000|2024-09-25 06:45:00|32443.6|32403.6|32451.1|32411.1|32461.1|32421.1|32441.1|32401.1|72
1727247000000|2024-09-25 06:50:00|32456.1|32416.1|32446.1|32406.1|32456.1|32416.1|32443.6|32403.6|23
1727247300000|2024-09-25 06:55:00|32448.5|32408.5|32428.5|32388.5|32448.5|32408.5|32428.5|32388.5|41
1727247600000|2024-09-25 07:00:00|32423.5|32383.5|32408.5|32368.5|32428.5|32388.5|32406.1|32366.1|51
1727247900000|2024-09-25 07:05:00|32413.6|32373.6|32428.5|32388.5|32436.1|32396.1|32391.1|32351.1|83
1727248200000|2024-09-25 07:10:00|32433.5|32393.5|32426.1|32386.1|32438.5|32398.5|32416.1|32376.1|36
1727248500000|2024-09-25 07:15:00|32428.5|32388.5|32433.6|32393.6|32441.1|32401.1|32426.1|32386.1|28
1727248800000|2024-09-25 07:20:00|32431.1|32391.1|32418.6|32378.6|32443.6|32403.6|32418.6|32378.6|24
1727249100000|2024-09-25 07:25:00|32421.1|32381.1|32411.1|32371.1|32431.1|32391.1|32411.1|32371.1|18
1727249400000|2024-09-25 07:30:00|32413.6|32373.6|32408.6|32368.6|32418.6|32378.6|32398.6|32358.6|16
1727249700000|2024-09-25 07:35:00|32416.1|32376.1|32406.1|32366.1|32421.1|32381.1|32398.6|32358.6|36
1727250000000|2024-09-25 07:40:00|32408.6|32368.6|32386.1|32346.1|32408.6|32368.6|32383.6|32343.6|96
1727250300000|2024-09-25 07:45:00|32388.6|32348.6|32393.6|32353.6|32408.6|32368.6|32388.6|32348.6|71
1727250600000|2024-09-25 07:50:00|32398.6|32358.6|32398.6|32358.6|32398.6|32358.6|32381.1|32341.1|136
1727250900000|2024-09-25 07:55:00|32393.5|32353.5|32378.6|32338.6|32396.1|32356.1|32338.6|32298.6|176
1727251200000|2024-09-25 08:00:00|32381.1|32341.1|32388.6|32348.6|32388.6|32348.6|32368.6|32328.6|85
1727251500000|2024-09-25 08:05:00|32386.1|32346.1|32383.6|32343.6|32388.6|32348.6|32378.6|32338.6|83
1727251800000|2024-09-25 08:10:00|32378.6|32338.6|32381.1|32341.1|32388.6|32348.6|32376.1|32336.1|48
1727252100000|2024-09-25 08:15:00|32376.1|32336.1|32376.1|32336.1|32388.6|32348.6|32376.1|32336.1|219
1727252400000|2024-09-25 08:20:00|32373.6|32333.6|32498.7|32458.7|32503.7|32463.7|32373.6|32333.6|279
1727252700000|2024-09-25 08:25:00|32503.7|32463.7|32481.2|32441.2|32508.7|32468.7|32478.6|32438.6|148
1727253000000|2024-09-25 08:30:00|32483.7|32443.7|32453.7|32413.7|32483.7|32443.7|32451.2|32411.2|22
1727253300000|2024-09-25 08:35:00|32451.2|32411.2|32481.2|32441.2|32481.2|32441.2|32451.2|32411.2|8
1727253600000|2024-09-25 08:40:00|32478.7|32438.7|32483.7|32443.7|32493.7|32453.7|32476.2|32436.2|15
1727253900000|2024-09-25 08:45:00|32486.2|32446.2|32476.2|32436.2|32496.2|32456.2|32476.2|32436.2|8
1727254200000|2024-09-25 08:50:00|32478.7|32438.7|32473.7|32433.7|32486.2|32446.2|32473.7|32433.7|19
1727254500000|2024-09-25 08:55:00|32476.2|32436.2|32466.2|32426.2|32476.2|32436.2|32453.7|32413.7|41
1727254800000|2024-09-25 09:00:00|32468.6|32428.6|32468.6|32428.6|32471.2|32431.2|32463.7|32423.7|44
1727255100000|2024-09-25 09:05:00|32466.2|32426.2|32478.6|32438.6|32491.2|32451.2|32466.2|32426.2|33
1727255400000|2024-09-25 09:10:00|32471.2|32431.2|32471.2|32431.2|32471.2|32431.2|32463.7|32423.7|4
1727255700000|2024-09-25 09:15:00|32476.2|32436.2|32483.7|32443.7|32496.2|32456.2|32471.2|32431.2|24
1727256000000|2024-09-25 09:20:00|32478.7|32438.7|32486.2|32446.2|32503.7|32463.7|32476.2|32436.2|13
1727256300000|2024-09-25 09:25:00|32478.7|32438.7|32473.8|32433.8|32486.2|32446.2|32466.2|32426.2|48
1727256600000|2024-09-25 09:30:00|32483.8|32443.8|32471.2|32431.2|32483.8|32443.8|32453.8|32413.8|58
1727256900000|2024-09-25 09:35:00|32473.8|32433.8|32471.2|32431.2|32473.8|32433.8|32466.2|32426.2|1
1727257200000|2024-09-25 09:40:00|32458.7|32418.7|32418.7|32378.7|32463.8|32423.8|32418.7|32378.7|39
1727257500000|2024-09-25 09:45:00|32421.2|32381.2|32436.2|32396.2|32436.2|32396.2|32408.7|32368.7|56
1727257800000|2024-09-25 09:50:00|32438.7|32398.7|32443.7|32403.7|32448.7|32408.7|32436.2|32396.2|15
1727258100000|2024-09-25 09:55:00|32456.2|32416.2|32433.7|32393.7|32468.8|32428.8|32431.2|32391.2|131
1727258400000|2024-09-25 10:00:00|32431.2|32391.2|32413.7|32373.7|32438.7|32398.7|32413.7|32373.7|59
1727258700000|2024-09-25 10:05:00|32408.7|32368.7|32433.7|32393.7|32438.7|32398.7|32408.7|32368.7|33
1727259000000|2024-09-25 10:10:00|32431.2|32391.2|32421.2|32381.2|32433.6|32393.6|32411.2|32371.2|45
1727259300000|2024-09-25 10:15:00|32418.7|32378.7|32418.7|32378.7|32431.2|32391.2|32416.2|32376.2|88
1727259600000|2024-09-25 10:20:00|32421.2|32381.2|32396.2|32356.2|32421.2|32381.2|32376.2|32336.2|85
1727259900000|2024-09-25 10:25:00|32393.6|32353.6|32411.2|32371.2|32421.2|32381.2|32391.2|32351.2|125
1727260200000|2024-09-25 10:30:00|32406.2|32366.2|32448.7|32408.7|32448.7|32408.7|32401.2|32361.2|100
1727260500000|2024-09-25 10:35:00|32443.7|32403.7|32461.2|32421.2|32483.7|32443.7|32443.7|32403.7|38
1727260800000|2024-09-25 10:40:00|32458.7|32418.7|32461.2|32421.2|32468.7|32428.7|32441.2|32401.2|22
1727261100000|2024-09-25 10:45:00|32453.7|32413.7|32443.7|32403.7|32453.7|32413.7|32431.2|32391.2|26
1727261400000|2024-09-25 10:50:00|32441.2|32401.2|32436.2|32396.2|32441.2|32401.2|32421.2|32381.2|61
1727261700000|2024-09-25 10:55:00|32441.2|32401.2|32441.2|32401.2|32441.2|32401.2|32428.7|32388.7|43
1727262000000|2024-09-25 11:00:00|32438.7|32398.7|32451.2|32411.2|32451.2|32411.2|32433.7|32393.7|32
1727262300000|2024-09-25 11:05:00|32458.7|32418.7|32471.2|32431.2|32473.7|32433.7|32441.2|32401.2|24
1727262600000|2024-09-25 11:10:00|32468.7|32428.7|32463.8|32423.8|32471.2|32431.2|32461.2|32421.2|14
1727262900000|2024-09-25 11:15:00|32466.2|32426.2|32431.2|32391.2|32466.2|32426.2|32431.2|32391.2|13
1727263200000|2024-09-25 11:20:00|32441.2|32401.2|32443.8|32403.8|32443.8|32403.8|32431.2|32391.2|58
1727263500000|2024-09-25 11:25:00|32441.2|32401.2|32448.8|32408.8|32471.2|32431.2|32441.2|32401.2|133
1727263800000|2024-09-25 11:30:00|32441.2|32401.2|32393.7|32353.7|32443.8|32403.8|32393.7|32353.7|87
1727264100000|2024-09-25 11:35:00|32401.2|32361.2|32406.2|32366.2|32413.7|32373.7|32393.7|32353.7|90
1727264400000|2024-09-25 11:40:00|32403.7|32363.7|32408.7|32368.7|32423.7|32383.7|32403.7|32363.7|58
1727264700000|2024-09-25 11:45:00|32406.2|32366.2|32383.7|32343.7|32406.2|32366.2|32366.2|32326.2|165
1727265000000|2024-09-25 11:50:00|32388.7|32348.7|32396.2|32356.2|32413.7|32373.7|32388.7|32348.7|74
1727265300000|2024-09-25 11:55:00|32393.7|32353.7|32403.7|32363.7|32408.8|32368.8|32388.7|32348.7|122
1727265600000|2024-09-25 12:00:00|32411.3|32371.3|32368.7|32328.7|32416.3|32376.3|32368.6|32328.6|115
1727265900000|2024-09-25 12:05:00|32363.7|32323.7|32348.7|32308.7|32373.7|32333.7|32338.7|32298.7|324
1727266200000|2024-09-25 12:10:00|32351.3|32311.3|32436.3|32396.3|32441.3|32401.3|32338.7|32298.7|381
1727266500000|2024-09-25 12:15:00|32433.7|32393.7|32436.3|32396.3|32453.8|32413.8|32391.3|32351.3|171
1727266800000|2024-09-25 12:20:00|32433.7|32393.7|32383.7|32343.7|32446.3|32406.3|32381.3|32341.3|106
1727267100000|2024-09-25 12:25:00|32381.3|32341.3|32403.7|32363.7|32403.7|32363.7|32353.7|32313.7|169
1727267400000|2024-09-25 12:30:00|32408.7|32368.7|32393.7|32353.7|32413.7|32373.7|32381.3|32341.3|71
1727267700000|2024-09-25 12:35:00|32391.3|32351.3|32378.7|32338.7|32403.7|32363.7|32371.3|32331.3|80
1727268000000|2024-09-25 12:40:00|32376.3|32336.3|32418.8|32378.8|32418.8|32378.8|32373.7|32333.7|54
1727271000000|2024-09-25 13:30:00|32418.9|32378.9|32441.3|32401.3|32481.4|32441.4|32373.8|32333.8|1418
1727271300000|2024-09-25 13:35:00|32446.3|32406.3|32391.3|32351.3|32446.3|32406.3|32348.9|32308.9|736
1727271600000|2024-09-25 13:40:00|32388.9|32348.9|32348.9|32308.9|32398.9|32358.9|32313.8|32273.8|684
1727271900000|2024-09-25 13:45:00|32351.3|32311.3|32499|32459|32536.6|32496.6|32351.3|32311.3|909
1727272200000|2024-09-25 13:50:00|32501.5|32461.5|32544|32504|32556.5|32516.5|32489|32449|428
1727272500000|2024-09-25 13:55:00|32541.5|32501.5|32516.6|32476.6|32614.1|32574.1|32516.6|32476.6|633
1727272800000|2024-09-25 14:00:00|32514.1|32474.1|32501.5|32461.5|32544.1|32504.1|32469|32429|702
1727273100000|2024-09-25 14:05:00|32504|32464|32499.1|32459.1|32519|32479|32446.5|32406.5|452
1727273400000|2024-09-25 14:10:00|32491.5|32451.5|32466.6|32426.6|32509.1|32469.1|32461.5|32421.5|783
1727273700000|2024-09-25 14:15:00|32459.1|32419.1|32504.1|32464.1|32514.1|32474.1|32419.1|32379.1|490
1727274000000|2024-09-25 14:20:00|32506.6|32466.6|32554.1|32514.1|32561.6|32521.6|32484.1|32444.1|1268
1727274300000|2024-09-25 14:25:00|32551.7|32511.7|32661.7|32621.7|32661.7|32621.7|32536.6|32496.6|566
1727274600000|2024-09-25 14:30:00|32659.2|32619.2|32691.7|32651.7|32716.7|32676.7|32646.7|32606.7|821
1727274900000|2024-09-25 14:35:00|32689.2|32649.2|32714.2|32674.2|32749.2|32709.2|32689.2|32649.2|925
1727275200000|2024-09-25 14:40:00|32711.7|32671.7|32651.7|32611.7|32721.8|32681.8|32629.2|32589.2|749
1727275500000|2024-09-25 14:45:00|32649.2|32609.2|32629.2|32589.2|32654.2|32614.2|32609.2|32569.2|302
1727275800000|2024-09-25 14:50:00|32624.2|32584.2|32689.2|32649.2|32704.2|32664.2|32619.2|32579.2|520
1727276100000|2024-09-25 14:55:00|32686.7|32646.7|32664.2|32624.2|32701.7|32661.7|32649.2|32609.2|425
1727276400000|2024-09-25 15:00:00|32659.2|32619.2|32671.7|32631.7|32714.2|32674.2|32629.2|32589.2|767
1727276700000|2024-09-25 15:05:00|32669.2|32629.2|32626.7|32586.7|32689.2|32649.2|32586.6|32546.6|756
1727277000000|2024-09-25 15:10:00|32629.2|32589.2|32701.7|32661.7|32704.2|32664.2|32599.2|32559.2|391
1727277300000|2024-09-25 15:15:00|32704.2|32664.2|32664.2|32624.2|32711.7|32671.7|32651.7|32611.7|300
1727277600000|2024-09-25 15:20:00|32666.7|32626.7|32629.2|32589.2|32674.2|32634.2|32621.7|32581.7|219
1727277900000|2024-09-25 15:25:00|32631.7|32591.7|32541.7|32501.7|32634.2|32594.2|32524.2|32484.2|740
1727278200000|2024-09-25 15:30:00|32544.2|32504.2|32509.2|32469.2|32544.2|32504.2|32484.2|32444.2|702
1727278500000|2024-09-25 15:35:00|32511.6|32471.6|32494.2|32454.2|32524.2|32484.2|32484.2|32444.2|450
1727278800000|2024-09-25 15:40:00|32496.7|32456.7|32514.2|32474.2|32524.2|32484.2|32459.1|32419.1|319
1727279100000|2024-09-25 15:45:00|32516.7|32476.7|32516.7|32476.7|32519.1|32479.1|32469.1|32429.1|751
1727279400000|2024-09-25 15:50:00|32514.2|32474.2|32544.2|32504.2|32559.2|32519.2|32499.1|32459.1|493
1727279700000|2024-09-25 15:55:00|32541.7|32501.7|32524.2|32484.2|32554.2|32514.2|32521.7|32481.7|203
1727280000000|2024-09-25 16:00:00|32529.3|32489.3|32556.8|32516.8|32564.2|32524.2|32524.2|32484.2|535
1727280300000|2024-09-25 16:05:00|32559.3|32519.3|32561.7|32521.7|32586.8|32546.8|32531.7|32491.7|435
1727280600000|2024-09-25 16:10:00|32564.2|32524.2|32531.7|32491.7|32564.2|32524.2|32499.3|32459.3|341
1727280900000|2024-09-25 16:15:00|32529.3|32489.3|32624.3|32584.3|32641.8|32601.8|32529.3|32489.3|562
1727281200000|2024-09-25 16:20:00|32626.8|32586.8|32639.3|32599.3|32641.8|32601.8|32589.3|32549.3|1203
1727281500000|2024-09-25 16:25:00|32641.8|32601.8|32684.4|32644.4|32684.4|32644.4|32626.8|32586.8|436
1727281800000|2024-09-25 16:30:00|32681.8|32641.8|32684.4|32644.4|32686.8|32646.8|32644.4|32604.4|265
1727282100000|2024-09-25 16:35:00|32681.8|32641.8|32724.4|32684.4|32734.4|32694.4|32664.4|32624.4|408
1727282400000|2024-09-25 16:40:00|32719.4|32679.4|32729.4|32689.4|32741.9|32701.9|32684.4|32644.4|687
1727282700000|2024-09-25 16:45:00|32731.9|32691.9|32751.9|32711.9|32761.9|32721.9|32719.4|32679.4|409
1727283000000|2024-09-25 16:50:00|32749.4|32709.4|32764.4|32724.4|32789.4|32749.4|32736.9|32696.9|416
1727283300000|2024-09-25 16:55:00|32769.3|32729.3|32754.4|32714.4|32769.3|32729.3|32714.4|32674.4|176
1727283600000|2024-09-25 17:00:00|32756.8|32716.8|32771.8|32731.8|32811.9|32771.9|32754.4|32714.4|415
1727283900000|2024-09-25 17:05:00|32774.4|32734.4|32766.8|32726.8|32834.4|32794.4|32766.8|32726.8|664
1727284200000|2024-09-25 17:10:00|32764.4|32724.4|32601.8|32561.8|32769.3|32729.3|32599.3|32559.3|899
1727284500000|2024-09-25 17:15:00|32599.3|32559.3|32664.4|32624.4|32684.4|32644.4|32599.3|32559.3|715
1727284800000|2024-09-25 17:20:00|32656.8|32616.8|32644.4|32604.4|32674.4|32634.4|32624.4|32584.4|366
1727285100000|2024-09-25 17:25:00|32634.4|32594.4|32614.4|32574.4|32634.4|32594.4|32594.4|32554.4|427
1727285400000|2024-09-25 17:30:00|32616.9|32576.9|32619.3|32579.3|32629.3|32589.3|32599.3|32559.3|435
1727285700000|2024-09-25 17:35:00|32629.3|32589.3|32629.3|32589.3|32639.3|32599.3|32616.8|32576.8|493
1727286000000|2024-09-25 17:40:00|32624.3|32584.3|32651.8|32611.8|32659.3|32619.3|32624.3|32584.3|726
1727286300000|2024-09-25 17:45:00|32649.3|32609.3|32749.3|32709.3|32769.3|32729.3|32649.3|32609.3|694
1727286600000|2024-09-25 17:50:00|32751.8|32711.8|32776.8|32736.8|32776.8|32736.8|32704.3|32664.3|418
1727286900000|2024-09-25 17:55:00|32771.8|32731.8|32846.9|32806.9|32864.4|32824.4|32759.3|32719.3|1712
1727287200000|2024-09-25 18:00:00|32844.4|32804.4|32884.4|32844.4|32946.9|32906.9|32844.4|32804.4|1150
1727287500000|2024-09-25 18:05:00|32889.3|32849.3|32906.9|32866.9|32934.4|32894.4|32886.9|32846.9|825
1727287800000|2024-09-25 18:10:00|32904.4|32864.4|32904.4|32864.4|32914.4|32874.4|32856.9|32816.9|2566
1727288100000|2024-09-25 18:15:00|32914.4|32874.4|32869.4|32829.4|32939.4|32899.4|32856.9|32816.9|1777
1727308800000|2024-09-26 00:00:00|32819.6|32779.6|32857.1|32817.1|32872.1|32832.1|32784.6|32744.6|225
1727309100000|2024-09-26 00:05:00|32854.6|32814.6|32847.1|32807.1|32854.6|32814.6|32837.1|32797.1|47
1727309400000|2024-09-26 00:10:00|32844.6|32804.6|32842.1|32802.1|32854.6|32814.6|32839.7|32799.7|16
1727309700000|2024-09-26 00:15:00|32839.7|32799.7|32834.6|32794.6|32849.7|32809.7|32829.7|32789.7|18
1727310000000|2024-09-26 00:20:00|32832.1|32792.1|32817.1|32777.1|32832.1|32792.1|32807.1|32767.1|11
1727310300000|2024-09-26 00:25:00|32814.6|32774.6|32827.1|32787.1|32827.1|32787.1|32809.7|32769.7|24
1727310600000|2024-09-26 00:30:00|32819.7|32779.7|32844.6|32804.6|32844.6|32804.6|32819.7|32779.7|25
1727310900000|2024-09-26 00:35:00|32842.1|32802.1|32847.2|32807.2|32849.7|32809.7|32832.1|32792.1|43
1727311200000|2024-09-26 00:40:00|32844.6|32804.6|32864.6|32824.6|32864.6|32824.6|32839.7|32799.7|51
1727311500000|2024-09-26 00:45:00|32867.2|32827.2|32892.2|32852.2|32892.2|32852.2|32852.2|32812.2|67
1727311800000|2024-09-26 00:50:00|32897.2|32857.2|32937.2|32897.2|32939.7|32899.7|32894.7|32854.7|119
1727312100000|2024-09-26 00:55:00|32934.7|32894.7|32944.6|32904.6|32944.6|32904.6|32919.7|32879.7|74
1727312400000|2024-09-26 01:00:00|32942.2|32902.2|32914.7|32874.7|32942.2|32902.2|32904.6|32864.6|75
1727312700000|2024-09-26 01:05:00|32912.2|32872.2|32912.2|32872.2|32934.6|32894.6|32907.2|32867.2|69
1727313000000|2024-09-26 01:10:00|32917.2|32877.2|32937.2|32897.2|32942.2|32902.2|32889.7|32849.7|43
1727313300000|2024-09-26 01:15:00|32939.7|32899.7|33022.2|32982.2|33022.2|32982.2|32937.2|32897.2|140
1727313600000|2024-09-26 01:20:00|33012.2|32972.2|33019.7|32979.7|33022.2|32982.2|33002.2|32962.2|87
1727313900000|2024-09-26 01:25:00|33017.2|32977.2|33029.7|32989.7|33029.7|32989.7|33009.7|32969.7|62
1727314200000|2024-09-26 01:30:00|33027.2|32987.2|33052.2|33012.2|33052.2|33012.2|33014.7|32974.7|68
1727314500000|2024-09-26 01:35:00|33054.7|33014.7|33097.2|33057.2|33099.7|33059.7|33052.2|33012.2|132
1727314800000|2024-09-26 01:40:00|33102.2|33062.2|33064.7|33024.7|33102.2|33062.2|33049.7|33009.7|88
1727315100000|2024-09-26 01:45:00|33062.2|33022.2|33059.7|33019.7|33064.7|33024.7|33019.7|32979.7|30
1727315400000|2024-09-26 01:50:00|33062.2|33022.2|33077.2|33037.2|33077.2|33037.2|33059.7|33019.7|25
1727315700000|2024-09-26 01:55:00|33084.7|33044.7|33089.7|33049.7|33099.7|33059.7|33067.2|33027.2|72
1727316000000|2024-09-26 02:00:00|33094.7|33054.7|33027.2|32987.2|33094.7|33054.7|33017.2|32977.2|83
1727316300000|2024-09-26 02:05:00|33024.7|32984.7|33059.7|33019.7|33059.7|33019.7|33007.2|32967.2|80
1727316600000|2024-09-26 02:10:00|33054.7|33014.7|33069.7|33029.7|33079.7|33039.7|33049.7|33009.7|58
1727316900000|2024-09-26 02:15:00|33074.7|33034.7|33089.7|33049.7|33089.7|33049.7|33054.7|33014.7|53
1727317200000|2024-09-26 02:20:00|33084.7|33044.7|33094.7|33054.7|33099.7|33059.7|33069.7|33029.7|53
1727317500000|2024-09-26 02:25:00|33099.7|33059.7|33059.7|33019.7|33102.2|33062.2|33059.7|33019.7|59
1727317800000|2024-09-26 02:30:00|33052.2|33012.2|33054.7|33014.7|33069.7|33029.7|33042.2|33002.2|55
1727318100000|2024-09-26 02:35:00|33052.2|33012.2|33019.7|32979.7|33059.7|33019.7|33019.7|32979.7|38
1727318400000|2024-09-26 02:40:00|33012.2|32972.2|33029.7|32989.7|33029.7|32989.7|32999.7|32959.7|43
1727318700000|2024-09-26 02:45:00|33024.7|32984.7|33029.7|32989.7|33054.7|33014.7|33017.2|32977.2|78
1727319000000|2024-09-26 02:50:00|33032.2|32992.2|33034.7|32994.7|33039.7|32999.7|33019.7|32979.7|23
1727319300000|2024-09-26 02:55:00|33039.7|32999.7|33014.7|32974.7|33039.7|32999.7|33004.7|32964.7|20
1727319600000|2024-09-26 03:00:00|33017.2|32977.2|33037.2|32997.2|33042.2|33002.2|33012.2|32972.2|32
1727319900000|2024-09-26 03:05:00|33034.7|32994.7|33014.7|32974.7|33037.2|32997.2|33009.7|32969.7|13
1727320200000|2024-09-26 03:10:00|33009.7|32969.7|33017.2|32977.2|33019.7|32979.7|32999.7|32959.7|6
1727320500000|2024-09-26 03:15:00|33014.7|32974.7|32997.2|32957.2|33019.7|32979.7|32992.2|32952.2|6
1727320800000|2024-09-26 03:20:00|32994.8|32954.8|33022.2|32982.2|33022.2|32982.2|32987.2|32947.2|30
1727321100000|2024-09-26 03:25:00|33024.7|32984.7|33039.8|32999.8|33039.8|32999.8|33019.8|32979.8|16
1727321400000|2024-09-26 03:30:00|33047.2|33007.2|33034.8|32994.8|33049.8|33009.8|33034.8|32994.8|20
1727321700000|2024-09-26 03:35:00|33029.8|32989.8|33032.2|32992.2|33039.8|32999.8|33029.8|32989.8|3
1727322000000|2024-09-26 03:40:00|33029.8|32989.8|33044.8|33004.8|33044.8|33004.8|33029.8|32989.8|24
1727322300000|2024-09-26 03:45:00|33047.3|33007.3|33027.3|32987.3|33047.3|33007.3|33019.8|32979.8|64
1727322600000|2024-09-26 03:50:00|33029.8|32989.8|33049.8|33009.8|33049.8|33009.8|33019.8|32979.8|11
1727322900000|2024-09-26 03:55:00|33052.3|33012.3|33047.3|33007.3|33057.3|33017.3|33039.8|32999.8|25
1727323200000|2024-09-26 04:00:00|33049.8|33009.8|33049.8|33009.8|33049.8|33009.8|33039.8|32999.8|26
1727323500000|2024-09-26 04:05:00|33047.3|33007.3|33044.8|33004.8|33049.8|33009.8|33039.8|32999.8|19
1727323800000|2024-09-26 04:10:00|33039.8|32999.8|33049.8|33009.8|33052.3|33012.3|33039.8|32999.8|14
1727324100000|2024-09-26 04:15:00|33052.3|33012.3|33067.3|33027.3|33069.8|33029.8|33049.8|33009.8|18
1727324400000|2024-09-26 04:20:00|33064.8|33024.8|33069.8|33029.8|33072.3|33032.3|33059.8|33019.8|7
1727324700000|2024-09-26 04:25:00|33064.8|33024.8|33059.8|33019.8|33064.8|33024.8|33059.8|33019.8|8
1727325000000|2024-09-26 04:30:00|33062.3|33022.3|33049.8|33009.8|33062.3|33022.3|33049.8|33009.8|13
1727325300000|2024-09-26 04:35:00|33052.3|33012.3|33059.8|33019.8|33059.8|33019.8|33042.3|33002.3|5
1727325600000|2024-09-26 04:40:00|33054.8|33014.8|33057.3|33017.3|33059.8|33019.8|33042.3|33002.3|50
1727325900000|2024-09-26 04:45:00|33054.8|33014.8|33059.8|33019.8|33059.8|33019.8|33052.3|33012.3|7
1727326200000|2024-09-26 04:50:00|33054.8|33014.8|33049.8|33009.8|33054.8|33014.8|33049.8|33009.8|3
1727326500000|2024-09-26 04:55:00|33052.3|33012.3|33049.8|33009.8|33052.3|33012.3|33049.8|33009.8|3
1727326800000|2024-09-26 05:00:00|33052.3|33012.3|33029.8|32989.8|33052.3|33012.3|33029.8|32989.8|11
1727327100000|2024-09-26 05:05:00|33032.3|32992.3|33032.3|32992.3|33039.8|32999.8|33027.3|32987.3|5
1727327400000|2024-09-26 05:10:00|33037.3|32997.3|33049.8|33009.8|33049.8|33009.8|33037.3|32997.3|9
1727327700000|2024-09-26 05:15:00|33052.3|33012.3|33049.8|33009.8|33052.3|33012.3|33049.8|33009.8|2
1727328000000|2024-09-26 05:20:00|33059.8|33019.8|33069.8|33029.8|33069.8|33029.8|33059.8|33019.8|14
1727328300000|2024-09-26 05:25:00|33082.3|33042.3|33119.8|33079.8|33119.8|33079.8|33082.3|33042.3|54
1727328600000|2024-09-26 05:30:00|33122.3|33082.3|33109.8|33069.8|33122.3|33082.3|33104.8|33064.8|26
1727328900000|2024-09-26 05:35:00|33102.3|33062.3|33129.8|33089.8|33132.3|33092.3|33099.8|33059.8|17
1727329200000|2024-09-26 05:40:00|33132.3|33092.3|33139.8|33099.8|33139.8|33099.8|33119.8|33079.8|16
1727329500000|2024-09-26 05:45:00|33144.8|33104.8|33157.3|33117.3|33159.8|33119.8|33134.8|33094.8|33
1727329800000|2024-09-26 05:50:00|33154.8|33114.8|33174.8|33134.8|33179.8|33139.8|33149.8|33109.8|53
1727330100000|2024-09-26 05:55:00|33177.3|33137.3|33172.3|33132.3|33184.8|33144.8|33169.8|33129.8|103
1727330400000|2024-09-26 06:00:00|33182.3|33142.3|33152.3|33112.3|33182.3|33142.3|33149.8|33109.8|14
1727330700000|2024-09-26 06:05:00|33149.8|33109.8|33119.8|33079.8|33152.3|33112.3|33119.8|33079.8|94
1727331000000|2024-09-26 06:10:00|33122.3|33082.3|33142.3|33102.3|33147.3|33107.3|33109.8|33069.8|34
1727331300000|2024-09-26 06:15:00|33144.8|33104.8|33154.8|33114.8|33164.8|33124.8|33142.3|33102.3|23
1727331600000|2024-09-26 06:20:00|33157.3|33117.3|33124.8|33084.8|33172.3|33132.3|33124.8|33084.8|35
1727331900000|2024-09-26 06:25:00|33122.3|33082.3|33052.3|33012.3|33134.8|33094.8|33047.3|33007.3|74
1727332200000|2024-09-26 06:30:00|33054.8|33014.8|33059.8|33019.8|33072.3|33032.3|33044.8|33004.8|33
1727332500000|2024-09-26 06:35:00|33062.3|33022.3|33077.3|33037.3|33092.3|33052.3|33057.3|33017.3|18
1727332800000|2024-09-26 06:40:00|33074.9|33034.9|33084.8|33044.8|33092.3|33052.3|33074.8|33034.8|17
1727333100000|2024-09-26 06:45:00|33092.3|33052.3|33124.8|33084.8|33124.8|33084.8|33087.4|33047.4|28
1727333400000|2024-09-26 06:50:00|33122.4|33082.4|33109.8|33069.8|33122.4|33082.4|33104.8|33064.8|16
1727333700000|2024-09-26 06:55:00|33107.4|33067.4|33107.3|33067.3|33114.8|33074.8|33087.3|33047.3|152
1727334000000|2024-09-26 07:00:00|33104.9|33064.9|33142.4|33102.4|33144.9|33104.9|33104.9|33064.9|33
1727334300000|2024-09-26 07:05:00|33149.9|33109.9|33137.4|33097.4|33149.9|33109.9|33132.4|33092.4|37
1727334600000|2024-09-26 07:10:00|33134.9|33094.9|33147.4|33107.4|33149.9|33109.9|33129.9|33089.9|13
1727334900000|2024-09-26 07:15:00|33149.9|33109.9|33149.9|33109.9|33154.9|33114.9|33144.9|33104.9|28
1727335200000|2024-09-26 07:20:00|33152.4|33112.4|33124.9|33084.9|33152.4|33112.4|33119.9|33079.9|37
1727335500000|2024-09-26 07:25:00|33122.4|33082.4|33102.4|33062.4|33122.4|33082.4|33097.4|33057.4|53
1727335800000|2024-09-26 07:30:00|33104.9|33064.9|33122.4|33082.4|33124.9|33084.9|33102.4|33062.4|25
1727336100000|2024-09-26 07:35:00|33124.9|33084.9|33099.9|33059.9|33127.4|33087.4|33094.9|33054.9|52
1727336400000|2024-09-26 07:40:00|33102.4|33062.4|33099.9|33059.9|33119.9|33079.9|33089.9|33049.9|19
1727336700000|2024-09-26 07:45:00|33102.4|33062.4|33099.9|33059.9|33102.4|33062.4|33089.9|33049.9|15
1727337000000|2024-09-26 07:50:00|33104.9|33064.9|33109.9|33069.9|33109.9|33069.9|33089.9|33049.9|40
1727337300000|2024-09-26 07:55:00|33114.9|33074.9|33109.9|33069.9|33114.9|33074.9|33109.9|33069.9|14
1727337600000|2024-09-26 08:00:00|33099.9|33059.9|33024.9|32984.9|33104.9|33064.9|33024.9|32984.9|187
1727337900000|2024-09-26 08:05:00|33022.4|32982.4|33019.9|32979.9|33029.9|32989.9|33012.4|32972.4|31
1727338200000|2024-09-26 08:10:00|33017.4|32977.4|33024.9|32984.9|33024.9|32984.9|32999.9|32959.9|75
1727338500000|2024-09-26 08:15:00|33022.4|32982.4|33004.9|32964.9|33029.9|32989.9|32999.9|32959.9|22
1727338800000|2024-09-26 08:20:00|33002.4|32962.4|32989.9|32949.9|33009.9|32969.9|32989.9|32949.9|19
1727339100000|2024-09-26 08:25:00|32992.4|32952.4|33004.9|32964.9|33019.9|32979.9|32992.4|32952.4|21
1727339400000|2024-09-26 08:30:00|33007.4|32967.4|32959.9|32919.9|33009.9|32969.9|32959.9|32919.9|45
1727339700000|2024-09-26 08:35:00|32964.9|32924.9|32979.9|32939.9|32979.9|32939.9|32964.9|32924.9|22
1727340000000|2024-09-26 08:40:00|32974.9|32934.9|32964.9|32924.9|32974.9|32934.9|32959.9|32919.9|33
1727340300000|2024-09-26 08:45:00|32967.4|32927.4|32964.9|32924.9|33009.9|32969.9|32959.9|32919.9|44
1727340600000|2024-09-26 08:50:00|32962.4|32922.4|32919.9|32879.9|32969.9|32929.9|32909.9|32869.9|99
1727340900000|2024-09-26 08:55:00|32924.9|32884.9|32899.9|32859.9|32929.9|32889.9|32894.9|32854.9|190
1727341200000|2024-09-26 09:00:00|32909.9|32869.9|32929.9|32889.9|32939.9|32899.9|32899.9|32859.9|46
1727341500000|2024-09-26 09:05:00|32924.9|32884.9|32892.4|32852.4|32929.9|32889.9|32889.9|32849.9|32
1727341800000|2024-09-26 09:10:00|32894.9|32854.9|32889.9|32849.9|32909.9|32869.9|32889.9|32849.9|37
1727342100000|2024-09-26 09:15:00|32887.4|32847.4|32899.9|32859.9|32909.9|32869.9|32887.4|32847.4|86
1727342400000|2024-09-26 09:20:00|32894.9|32854.9|32899.9|32859.9|32909.9|32869.9|32889.9|32849.9|79
1727342700000|2024-09-26 09:25:00|32909.9|32869.9|32934.9|32894.9|32949.9|32909.9|32899.9|32859.9|229
1727343000000|2024-09-26 09:30:00|32932.4|32892.4|32889.9|32849.9|32944.9|32904.9|32889.9|32849.9|107
1727343300000|2024-09-26 09:35:00|32894.9|32854.9|32929.9|32889.9|32934.9|32894.9|32889.9|32849.9|51
1727343600000|2024-09-26 09:40:00|32922.4|32882.4|32950|32910|32960|32920|32919.9|32879.9|72
1727343900000|2024-09-26 09:45:00|32955|32915|32965|32925|32975|32935|32950|32910|129
1727344200000|2024-09-26 09:50:00|32960|32920|32972.5|32932.5|33027.5|32987.5|32950|32910|281
1727344500000|2024-09-26 09:55:00|32975|32935|32940|32900|32990|32950|32932.5|32892.5|67
1727344800000|2024-09-26 10:00:00|32935|32895|32980|32940|32985|32945|32920|32880|86
1727345100000|2024-09-26 10:05:00|32972.5|32932.5|32982.5|32942.5|32982.5|32942.5|32967.5|32927.5|14
1727345400000|2024-09-26 10:10:00|32980|32940|32932.5|32892.5|32980|32940|32922.5|32882.5|54
1727345700000|2024-09-26 10:15:00|32935|32895|33002.5|32962.5|33020|32980|32935|32895|119
1727346000000|2024-09-26 10:20:00|33000|32960|33010|32970|33022.5|32982.5|32982.5|32942.5|35
1727346300000|2024-09-26 10:25:00|33012.5|32972.5|33055|33015|33055|33015|33010|32970|32
1727346600000|2024-09-26 10:30:00|33052.5|33012.5|33032.5|32992.5|33055|33015|33015|32975|31
1727346900000|2024-09-26 10:35:00|33030|32990|33055|33015|33080|33040|33030|32990|68
1727347200000|2024-09-26 10:40:00|33052.5|33012.5|33040|33000|33052.5|33012.5|33040|33000|40
1727347500000|2024-09-26 10:45:00|33045|33005|33030|32990|33045|33005|33002.5|32962.5|29
1727347800000|2024-09-26 10:50:00|33032.5|32992.5|33060|33020|33065|33025|33030|32990|208
1727348100000|2024-09-26 10:55:00|33055|33015|33037.5|32997.5|33070|33030|33035|32995|54
1727348400000|2024-09-26 11:00:00|33035|32995|33060|33020|33062.5|33022.5|33012.5|32972.5|35
1727348700000|2024-09-26 11:05:00|33062.5|33022.5|33032.5|32992.5|33062.5|33022.5|33015|32975|52
1727349000000|2024-09-26 11:10:00|33035|32995|33040|33000|33055|33015|33030|32990|40
1727349300000|2024-09-26 11:15:00|33042.5|33002.5|33020|32980|33050|33010|33010|32970|44
1727349600000|2024-09-26 11:20:00|33022.5|32982.5|33037.5|32997.5|33050|33010|33020|32980|32
1727349900000|2024-09-26 11:25:00|33032.5|32992.5|33000|32960|33032.5|32992.5|33000|32960|24
1727350200000|2024-09-26 11:30:00|33005|32965|33010|32970|33027.5|32987.5|33000|32960|44
1727350500000|2024-09-26 11:35:00|33012.5|32972.5|33052.5|33012.5|33052.5|33012.5|33012.5|32972.5|145
1727350800000|2024-09-26 11:40:00|33050|33010|33097.5|33057.5|33110|33070|33042.5|33002.5|87
1727351100000|2024-09-26 11:45:00|33102.5|33062.5|33102.5|33062.5|33122.5|33082.5|33095|33055|199
1727351400000|2024-09-26 11:50:00|33107.5|33067.5|33082.5|33042.5|33107.5|33067.5|33065|33025|29
1727351700000|2024-09-26 11:55:00|33080|33040|33117.5|33077.5|33117.5|33077.5|33052.5|33012.5|127
1727352000000|2024-09-26 12:00:00|33115|33075|33187.5|33147.5|33190|33150|33112.5|33072.5|138
1727352300000|2024-09-26 12:05:00|33190|33150|33212.5|33172.5|33232.5|33192.5|33165|33125|165
1727352600000|2024-09-26 12:10:00|33210|33170|33232.5|33192.5|33235|33195|33180|33140|210
1727352900000|2024-09-26 12:15:00|33235|33195|33225|33185|33235|33195|33202.5|33162.5|88
1727353200000|2024-09-26 12:20:00|33230|33190|33170|33130|33230|33190|33170|33130|102
1727353500000|2024-09-26 12:25:00|33160|33120|33110|33070|33160|33120|33082.5|33042.5|181
1727353800000|2024-09-26 12:30:00|33100|33060|33135|33095|33152.5|33112.5|33095|33055|203
1727354100000|2024-09-26 12:35:00|33132.5|33092.5|33040|33000|33142.5|33102.5|33037.5|32997.5|152
1727354400000|2024-09-26 12:40:00|33035|32995|33040|33000|33085|33045|33030|32990|168
1727357400000|2024-09-26 13:30:00|33027.6|32987.6|33012.6|32972.6|33077.6|33037.6|32915.1|32875.1|2215
1727357700000|2024-09-26 13:35:00|33010.1|32970.1|32900.1|32860.1|33040.1|33000.1|32875.1|32835.1|771
1727358000000|2024-09-26 13:40:00|32905.1|32865.1|33040.1|33000.1|33042.6|33002.6|32892.6|32852.6|1106
1727358300000|2024-09-26 13:45:00|33042.6|33002.6|33075.1|33035.1|33145.1|33105.1|33035.1|32995.1|914
1727358600000|2024-09-26 13:50:00|33067.6|33027.6|33115.1|33075.1|33120.1|33080.1|33027.6|32987.6|467
1727358900000|2024-09-26 13:55:00|33117.6|33077.6|33125.1|33085.1|33155.1|33115.1|33065.1|33025.1|699
1727359200000|2024-09-26 14:00:00|33127.6|33087.6|33165.1|33125.1|33185.1|33145.1|33127.6|33087.6|626
1727359500000|2024-09-26 14:05:00|33167.6|33127.6|33155.1|33115.1|33220.1|33180.1|33155.1|33115.1|631
1727359800000|2024-09-26 14:10:00|33160.1|33120.1|33167.6|33127.6|33280.1|33240.1|33145.1|33105.1|991
1727360100000|2024-09-26 14:15:00|33165.1|33125.1|33170.1|33130.1|33192.6|33152.6|33137.6|33097.6|1098
1727360400000|2024-09-26 14:20:00|33172.6|33132.6|33132.6|33092.6|33177.6|33137.6|33087.6|33047.6|901
1727360700000|2024-09-26 14:25:00|33137.6|33097.6|33095.1|33055.1|33162.6|33122.6|33070.1|33030.1|522
1727361000000|2024-09-26 14:30:00|33105.1|33065.1|32980.1|32940.1|33105.1|33065.1|32975.1|32935.1|902
1727361300000|2024-09-26 14:35:00|32982.6|32942.6|32875.1|32835.1|32982.6|32942.6|32875.1|32835.1|1017
1727361600000|2024-09-26 14:40:00|32870.1|32830.1|32955.1|32915.1|32990.1|32950.1|32870.1|32830.1|696
1727361900000|2024-09-26 14:45:00|32947.6|32907.6|32945.1|32905.1|32995.1|32955.1|32942.6|32902.6|1112
1727362200000|2024-09-26 14:50:00|32947.6|32907.6|32975.1|32935.1|33005.1|32965.1|32897.6|32857.6|1198
1727362500000|2024-09-26 14:55:00|32977.7|32937.7|33065.1|33025.1|33067.7|33027.7|32975.1|32935.1|313
1727362800000|2024-09-26 15:00:00|33075.1|33035.1|33135.2|33095.2|33155.2|33115.2|33067.7|33027.7|459
1727363100000|2024-09-26 15:05:00|33137.7|33097.7|33165.2|33125.2|33165.2|33125.2|33125.2|33085.2|787
1727363400000|2024-09-26 15:10:00|33175.2|33135.2|33017.7|32977.7|33175.2|33135.2|33005.2|32965.2|530
1727363700000|2024-09-26 15:15:00|33022.7|32982.7|32895.2|32855.2|33027.7|32987.7|32877.7|32837.7|775
1727364000000|2024-09-26 15:20:00|32905.2|32865.2|32870.2|32830.2|32915.2|32875.2|32847.7|32807.7|688
1727364300000|2024-09-26 15:25:00|32880.2|32840.2|32835.2|32795.2|32892.7|32852.7|32782.7|32742.7|895
1727364600000|2024-09-26 15:30:00|32837.7|32797.7|32822.7|32782.7|32865.2|32825.2|32812.7|32772.7|319
1727364900000|2024-09-26 15:35:00|32827.7|32787.7|32757.7|32717.7|32827.7|32787.7|32745.2|32705.2|812
1727365200000|2024-09-26 15:40:00|32760.2|32720.2|32882.7|32842.7|32882.7|32842.7|32757.7|32717.7|456
1727365500000|2024-09-26 15:45:00|32880.2|32840.2|32860.2|32820.2|32890.2|32850.2|32845.2|32805.2|198
1727365800000|2024-09-26 15:50:00|32865.2|32825.2|32790.2|32750.2|32875.2|32835.2|32775.2|32735.2|396
1727366100000|2024-09-26 15:55:00|32787.7|32747.7|32792.7|32752.7|32827.7|32787.7|32785.2|32745.2|286
1727366400000|2024-09-26 16:00:00|32795.2|32755.2|32765.2|32725.2|32807.7|32767.7|32735.2|32695.2|729
1727366700000|2024-09-26 16:05:00|32767.7|32727.7|32815.2|32775.2|32845.2|32805.2|32765.2|32725.2|433
1727367000000|2024-09-26 16:10:00|32810.2|32770.2|32795.2|32755.2|32817.7|32777.7|32765.2|32725.2|323
1727367300000|2024-09-26 16:15:00|32790.2|32750.2|32750.2|32710.2|32815.2|32775.2|32730.2|32690.2|803
1727367600000|2024-09-26 16:20:00|32745.2|32705.2|32780.2|32740.2|32820.2|32780.2|32742.7|32702.7|1331
1727367900000|2024-09-26 16:25:00|32782.7|32742.7|32770.2|32730.2|32810.2|32770.2|32760.2|32720.2|312
1727368200000|2024-09-26 16:30:00|32772.7|32732.7|32820.2|32780.2|32830.2|32790.2|32745.2|32705.2|343
1727368500000|2024-09-26 16:35:00|32812.7|32772.7|32780.2|32740.2|32812.7|32772.7|32770.2|32730.2|477
1727368800000|2024-09-26 16:40:00|32782.7|32742.7|32760.2|32720.2|32782.7|32742.7|32715.2|32675.2|907
1727369100000|2024-09-26 16:45:00|32757.7|32717.7|32785.2|32745.2|32787.7|32747.7|32717.7|32677.7|231
1727369400000|2024-09-26 16:50:00|32787.7|32747.7|32740.2|32700.2|32807.7|32767.7|32717.7|32677.7|341
1727369700000|2024-09-26 16:55:00|32747.7|32707.7|32755.2|32715.2|32770.2|32730.2|32717.7|32677.7|288
1727370000000|2024-09-26 17:00:00|32765.2|32725.2|32800.2|32760.2|32805.2|32765.2|32742.7|32702.7|276
1727370300000|2024-09-26 17:05:00|32797.7|32757.7|32777.7|32737.7|32807.7|32767.7|32765.2|32725.2|188
1727370600000|2024-09-26 17:10:00|32780.2|32740.2|32767.7|32727.7|32792.7|32752.7|32742.7|32702.7|539
1727370900000|2024-09-26 17:15:00|32770.2|32730.2|32757.7|32717.7|32782.7|32742.7|32727.7|32687.7|325
1727371200000|2024-09-26 17:20:00|32755.2|32715.2|32750.2|32710.2|32777.7|32737.7|32742.7|32702.7|230
1727371500000|2024-09-26 17:25:00|32755.2|32715.2|32720.2|32680.2|32760.2|32720.2|32720.2|32680.2|331
1727371800000|2024-09-26 17:30:00|32725.2|32685.2|32660.2|32620.2|32725.2|32685.2|32630.2|32590.2|640
1727372100000|2024-09-26 17:35:00|32662.7|32622.7|32712.7|32672.7|32712.7|32672.7|32650.2|32610.2|330
1727372400000|2024-09-26 17:40:00|32715.3|32675.3|32720.2|32680.2|32735.3|32695.3|32690.2|32650.2|340
1727372700000|2024-09-26 17:45:00|32710.2|32670.2|32687.7|32647.7|32747.7|32707.7|32685.2|32645.2|365
1727373000000|2024-09-26 17:50:00|32690.2|32650.2|32722.7|32682.7|32745.2|32705.2|32685.2|32645.2|577
1727373300000|2024-09-26 17:55:00|32725.2|32685.2|32715.2|32675.2|32750.3|32710.3|32700.2|32660.2|609
1727373600000|2024-09-26 18:00:00|32717.7|32677.7|32735.2|32695.2|32752.7|32712.7|32712.7|32672.7|372
1727373900000|2024-09-26 18:05:00|32727.7|32687.7|32760.3|32720.3|32770.3|32730.3|32725.2|32685.2|838
1727374200000|2024-09-26 18:10:00|32762.8|32722.8|32755.3|32715.3|32780.3|32740.3|32715.3|32675.3|2735
1727374500000|2024-09-26 18:15:00|32745.3|32705.3|32732.8|32692.8|32757.8|32717.8|32722.8|32682.8|1131
1727395200000|2024-09-27 00:00:00|32765.5|32725.5|32623|32583|32765.5|32725.5|32608|32568|859
1727395500000|2024-09-27 00:05:00|32625.5|32585.5|32625.5|32585.5|32625.5|32585.5|32595.5|32555.5|70
1727395800000|2024-09-27 00:10:00|32623.1|32583.1|32653.1|32613.1|32668.1|32628.1|32623.1|32583.1|80
1727396100000|2024-09-27 00:15:00|32650.6|32610.6|32680.6|32640.6|32680.6|32640.6|32650.6|32610.6|66
1727396400000|2024-09-27 00:20:00|32678.1|32638.1|32698.1|32658.1|32708.1|32668.1|32675.5|32635.5|50
1727396700000|2024-09-27 00:25:00|32693.1|32653.1|32675.6|32635.6|32703.1|32663.1|32675.6|32635.6|31
1727397000000|2024-09-27 00:30:00|32673.1|32633.1|32703.1|32663.1|32703.1|32663.1|32663.1|32623.1|36
1727397300000|2024-09-27 00:35:00|32678.1|32638.1|32648.1|32608.1|32680.5|32640.5|32630.6|32590.6|35
1727397600000|2024-09-27 00:40:00|32650.6|32610.6|32650.6|32610.6|32663.1|32623.1|32650.6|32610.6|9
1727397900000|2024-09-27 00:45:00|32655.6|32615.6|32710.6|32670.6|32710.6|32670.6|32650.6|32610.6|204
1727398200000|2024-09-27 00:50:00|32708.1|32668.1|32738.1|32698.1|32738.1|32698.1|32700.6|32660.6|98
1727398500000|2024-09-27 00:55:00|32740.6|32700.6|32730.6|32690.6|32740.6|32700.6|32720.6|32680.6|85
1727398800000|2024-09-27 01:00:00|32728.1|32688.1|32813.1|32773.1|32813.1|32773.1|32723.1|32683.1|197
1727399100000|2024-09-27 01:05:00|32810.6|32770.6|32753.1|32713.1|32833.1|32793.1|32750.6|32710.6|61
1727399400000|2024-09-27 01:10:00|32755.6|32715.6|32803.1|32763.1|32813.1|32773.1|32735.6|32695.6|63
1727399700000|2024-09-27 01:15:00|32795.6|32755.6|32715.6|32675.6|32798.1|32758.1|32715.6|32675.6|74
1727400000000|2024-09-27 01:20:00|32713.1|32673.1|32695.6|32655.6|32730.6|32690.6|32690.6|32650.6|82
1727400300000|2024-09-27 01:25:00|32698.2|32658.2|32710.6|32670.6|32740.6|32700.6|32698.2|32658.2|25
1727400600000|2024-09-27 01:30:00|32713.2|32673.2|32750.6|32710.6|32773.2|32733.2|32708.2|32668.2|44
1727400900000|2024-09-27 01:35:00|32745.6|32705.6|32693.2|32653.2|32750.6|32710.6|32693.2|32653.2|51
1727401200000|2024-09-27 01:40:00|32690.6|32650.6|32698.2|32658.2|32715.7|32675.7|32685.7|32645.7|71
1727401500000|2024-09-27 01:45:00|32700.6|32660.6|32698.2|32658.2|32730.6|32690.6|32698.2|32658.2|20
1727401800000|2024-09-27 01:50:00|32695.7|32655.7|32713.2|32673.2|32723.2|32683.2|32688.2|32648.2|24
1727402100000|2024-09-27 01:55:00|32710.7|32670.7|32713.2|32673.2|32728.2|32688.2|32708.2|32668.2|26
1727402400000|2024-09-27 02:00:00|32710.7|32670.7|32698.2|32658.2|32723.2|32683.2|32698.2|32658.2|34
1727402700000|2024-09-27 02:05:00|32695.7|32655.7|32718.2|32678.2|32735.7|32695.7|32695.7|32655.7|18
1727403000000|2024-09-27 02:10:00|32720.7|32680.7|32748.2|32708.2|32750.7|32710.7|32713.2|32673.2|6
1727403300000|2024-09-27 02:15:00|32750.7|32710.7|32740.7|32700.7|32763.2|32723.2|32740.7|32700.7|4
1727403600000|2024-09-27 02:20:00|32743.2|32703.2|32765.7|32725.7|32770.7|32730.7|32740.7|32700.7|6
1727403900000|2024-09-27 02:25:00|32763.1|32723.1|32733.2|32693.2|32763.1|32723.1|32733.2|32693.2|11
1727404200000|2024-09-27 02:30:00|32730.7|32690.7|32728.2|32688.2|32753.2|32713.2|32723.2|32683.2|15
1727404500000|2024-09-27 02:35:00|32730.7|32690.7|32728.2|32688.2|32740.7|32700.7|32723.2|32683.2|7
1727404800000|2024-09-27 02:40:00|32730.7|32690.7|32755.7|32715.7|32755.7|32715.7|32720.7|32680.7|10
1727405100000|2024-09-27 02:45:00|32758.2|32718.2|32813.2|32773.2|32820.7|32780.7|32758.2|32718.2|24
1727405400000|2024-09-27 02:50:00|32810.7|32770.7|32795.7|32755.7|32830.7|32790.7|32795.7|32755.7|27
1727405700000|2024-09-27 02:55:00|32798.2|32758.2|32815.7|32775.7|32818.2|32778.2|32793.2|32753.2|8
1727406000000|2024-09-27 03:00:00|32813.2|32773.2|32853.2|32813.2|32868.2|32828.2|32813.2|32773.2|20
1727406300000|2024-09-27 03:05:00|32863.2|32823.2|32863.2|32823.2|32898.2|32858.2|32863.2|32823.2|82
1727406600000|2024-09-27 03:10:00|32860.7|32820.7|32893.2|32853.2|32895.7|32855.7|32860.7|32820.7|15
1727406900000|2024-09-27 03:15:00|32883.2|32843.2|32900.7|32860.7|32905.7|32865.7|32883.2|32843.2|47
1727407200000|2024-09-27 03:20:00|32898.2|32858.2|32883.2|32843.2|32905.7|32865.7|32883.2|32843.2|9
1727407500000|2024-09-27 03:25:00|32885.7|32845.7|32878.2|32838.2|32888.2|32848.2|32870.7|32830.7|11
1727407800000|2024-09-27 03:30:00|32875.7|32835.7|32843.2|32803.2|32875.7|32835.7|32838.2|32798.2|19
1727408100000|2024-09-27 03:35:00|32848.2|32808.2|32850.7|32810.7|32855.7|32815.7|32840.7|32800.7|13
1727408400000|2024-09-27 03:40:00|32848.2|32808.2|32853.2|32813.2|32855.7|32815.7|32845.7|32805.7|9
1727408700000|2024-09-27 03:45:00|32858.2|32818.2|32858.2|32818.2|32860.7|32820.7|32855.7|32815.7|8
1727409000000|2024-09-27 03:50:00|32860.7|32820.7|32858.2|32818.2|32868.2|32828.2|32858.2|32818.2|14
1727409300000|2024-09-27 03:55:00|32850.7|32810.7|32838.2|32798.2|32850.7|32810.7|32838.2|32798.2|9
1727409600000|2024-09-27 04:00:00|32840.7|32800.7|32840.7|32800.7|32855.7|32815.7|32840.7|32800.7|13
1727409900000|2024-09-27 04:05:00|32848.2|32808.2|32845.7|32805.7|32855.7|32815.7|32845.7|32805.7|8
1727410200000|2024-09-27 04:10:00|32848.2|32808.2|32843.2|32803.2|32850.8|32810.8|32843.2|32803.2|7
1727410500000|2024-09-27 04:15:00|32853.2|32813.2|32843.2|32803.2|32853.2|32813.2|32843.2|32803.2|7
1727410800000|2024-09-27 04:20:00|32848.3|32808.3|32843.2|32803.2|32848.3|32808.3|32840.8|32800.8|7
1727411100000|2024-09-27 04:25:00|32840.8|32800.8|32858.2|32818.2|32858.2|32818.2|32840.8|32800.8|4
1727411400000|2024-09-27 04:30:00|32860.8|32820.8|32863.2|32823.2|32863.2|32823.2|32860.8|32820.8|9
1727411700000|2024-09-27 04:35:00|32860.8|32820.8|32843.2|32803.2|32868.2|32828.2|32840.8|32800.8|8
1727412000000|2024-09-27 04:40:00|32840.8|32800.8|32835.7|32795.7|32850.7|32810.7|32835.7|32795.7|32
1727412300000|2024-09-27 04:45:00|32838.2|32798.2|32848.3|32808.3|32848.3|32808.3|32835.7|32795.7|5
1727412600000|2024-09-27 04:50:00|32850.7|32810.7|32863.3|32823.3|32868.3|32828.3|32850.7|32810.7|11
1727412900000|2024-09-27 04:55:00|32858.3|32818.3|32868.3|32828.3|32870.8|32830.8|32855.7|32815.7|32
1727413200000|2024-09-27 05:00:00|32865.7|32825.7|32883.3|32843.3|32883.3|32843.3|32858.3|32818.3|23
1727413500000|2024-09-27 05:05:00|32880.8|32840.8|32883.3|32843.3|32888.3|32848.3|32875.7|32835.7|13
1727413800000|2024-09-27 05:10:00|32875.7|32835.7|32898.2|32858.2|32898.2|32858.2|32873.3|32833.3|38
1727414100000|2024-09-27 05:15:00|32900.7|32860.7|32880.7|32840.7|32900.7|32860.7|32875.7|32835.7|11
1727414400000|2024-09-27 05:20:00|32875.7|32835.7|32885.7|32845.7|32885.7|32845.7|32875.7|32835.7|3
1727414700000|2024-09-27 05:25:00|32883.3|32843.3|32888.3|32848.3|32895.7|32855.7|32875.7|32835.7|27
1727415000000|2024-09-27 05:30:00|32893.3|32853.3|32840.8|32800.8|32893.3|32853.3|32835.8|32795.8|22
1727415300000|2024-09-27 05:35:00|32843.3|32803.3|32863.3|32823.3|32868.3|32828.3|32843.3|32803.3|6
1727415600000|2024-09-27 05:40:00|32868.3|32828.3|32873.3|32833.3|32873.3|32833.3|32853.3|32813.3|5
1727415900000|2024-09-27 05:45:00|32870.8|32830.8|32868.3|32828.3|32880.8|32840.8|32863.3|32823.3|2
1727416200000|2024-09-27 05:50:00|32865.8|32825.8|32873.3|32833.3|32873.3|32833.3|32855.8|32815.8|5
1727416500000|2024-09-27 05:55:00|32868.3|32828.3|32868.3|32828.3|32875.8|32835.8|32863.3|32823.3|3
1727416800000|2024-09-27 06:00:00|32865.8|32825.8|32888.3|32848.3|32893.3|32853.3|32863.3|32823.3|7
1727417100000|2024-09-27 06:05:00|32885.8|32845.8|32878.3|32838.3|32895.8|32855.8|32865.8|32825.8|22
1727417400000|2024-09-27 06:10:00|32875.8|32835.8|32870.8|32830.8|32890.8|32850.8|32870.8|32830.8|21
1727417700000|2024-09-27 06:15:00|32865.8|32825.8|32873.3|32833.3|32873.3|32833.3|32845.8|32805.8|7
1727418000000|2024-09-27 06:20:00|32870.8|32830.8|32848.3|32808.3|32873.3|32833.3|32845.8|32805.8|8
1727418300000|2024-09-27 06:25:00|32840.9|32800.9|32845.8|32805.8|32850.9|32810.9|32813.3|32773.3|15
1727418600000|2024-09-27 06:30:00|32848.3|32808.3|32863.3|32823.3|32868.3|32828.3|32848.3|32808.3|13
1727418900000|2024-09-27 06:35:00|32858.3|32818.3|32833.3|32793.3|32858.3|32818.3|32828.3|32788.3|7
1727419200000|2024-09-27 06:40:00|32838.3|32798.3|32820.9|32780.9|32845.9|32805.9|32820.9|32780.9|14
1727419500000|2024-09-27 06:45:00|32818.3|32778.3|32850.9|32810.9|32853.3|32813.3|32813.3|32773.3|10
1727419800000|2024-09-27 06:50:00|32848.3|32808.3|32853.3|32813.3|32858.3|32818.3|32838.3|32798.3|2
1727420100000|2024-09-27 06:55:00|32850.9|32810.9|32880.9|32840.9|32885.8|32845.8|32835.8|32795.8|11
1727420400000|2024-09-27 07:00:00|32860.9|32820.9|32908.3|32868.3|32908.3|32868.3|32860.9|32820.9|104
1727420700000|2024-09-27 07:05:00|32905.8|32865.8|32918.4|32878.4|32920.9|32880.9|32898.3|32858.3|25
1727421000000|2024-09-27 07:10:00|32913.4|32873.4|32898.4|32858.4|32923.4|32883.4|32893.4|32853.4|11
1727421300000|2024-09-27 07:15:00|32900.9|32860.9|32888.4|32848.4|32900.9|32860.9|32883.4|32843.4|4
1727421600000|2024-09-27 07:20:00|32893.4|32853.4|32915.8|32875.8|32925.8|32885.8|32888.4|32848.4|21
1727421900000|2024-09-27 07:25:00|32905.8|32865.8|32913.4|32873.4|32915.8|32875.8|32900.8|32860.8|3
1727422200000|2024-09-27 07:30:00|32910.8|32870.8|32938.4|32898.4|32938.4|32898.4|32900.8|32860.8|17
1727422500000|2024-09-27 07:35:00|32935.8|32895.8|32943.4|32903.4|32948.4|32908.4|32933.4|32893.4|28
1727422800000|2024-09-27 07:40:00|32945.8|32905.8|32958.4|32918.4|32958.4|32918.4|32928.4|32888.4|27
1727423100000|2024-09-27 07:45:00|32963.4|32923.4|32960.8|32920.8|32975.8|32935.8|32943.4|32903.4|26
1727423400000|2024-09-27 07:50:00|32963.4|32923.4|32965.8|32925.8|32970.8|32930.8|32950.8|32910.8|25
1727423700000|2024-09-27 07:55:00|32968.3|32928.3|33000.8|32960.8|33043.3|33003.3|32965.8|32925.8|158
1727424000000|2024-09-27 08:00:00|33003.3|32963.3|32978.3|32938.3|33003.3|32963.3|32973.3|32933.3|39
1727424300000|2024-09-27 08:05:00|32980.9|32940.9|32970.8|32930.8|32993.3|32953.3|32970.8|32930.8|12
1727424600000|2024-09-27 08:10:00|32968.3|32928.3|32978.3|32938.3|32978.3|32938.3|32958.3|32918.3|20
1727424900000|2024-09-27 08:15:00|32975.9|32935.9|32988.3|32948.3|32988.3|32948.3|32973.3|32933.3|12
1727425200000|2024-09-27 08:20:00|32983.3|32943.3|33008.3|32968.3|33008.3|32968.3|32980.8|32940.8|8
1727425500000|2024-09-27 08:25:00|33005.9|32965.9|33003.3|32963.3|33008.3|32968.3|33003.3|32963.3|6
1727425800000|2024-09-27 08:30:00|33000.8|32960.8|33020.8|32980.8|33020.8|32980.8|33000.8|32960.8|20
1727426100000|2024-09-27 08:35:00|33030.8|32990.8|33030.8|32990.8|33035.8|32995.8|33010.8|32970.8|22
1727426400000|2024-09-27 08:40:00|33040.8|33000.8|33030.8|32990.8|33050.8|33010.8|33020.8|32980.8|26
1727426700000|2024-09-27 08:45:00|33028.3|32988.3|33020.8|32980.8|33053.3|33013.3|33020.8|32980.8|39
1727427000000|2024-09-27 08:50:00|33023.3|32983.3|33018.4|32978.4|33030.8|32990.8|32980.8|32940.8|45
1727427300000|2024-09-27 08:55:00|33013.4|32973.4|33090.9|33050.9|33093.4|33053.4|33008.4|32968.4|95
1727427600000|2024-09-27 09:00:00|33088.4|33048.4|33103.4|33063.4|33113.4|33073.4|33070.9|33030.9|48
1727427900000|2024-09-27 09:05:00|33100.9|33060.9|33090.8|33050.8|33100.9|33060.9|33055.8|33015.8|121
1727428200000|2024-09-27 09:10:00|33093.4|33053.4|33100.8|33060.8|33100.8|33060.8|33090.8|33050.8|55
1727428500000|2024-09-27 09:15:00|33093.4|33053.4|33120.8|33080.8|33120.8|33080.8|33090.8|33050.8|30
1727428800000|2024-09-27 09:20:00|33130.8|33090.8|33118.4|33078.4|33153.4|33113.4|33118.4|33078.4|87
1727429100000|2024-09-27 09:25:00|33115.9|33075.9|33085.9|33045.9|33125.9|33085.9|33080.9|33040.9|57
1727429400000|2024-09-27 09:30:00|33083.4|33043.4|33068.4|33028.4|33083.4|33043.4|33053.4|33013.4|92
1727429700000|2024-09-27 09:35:00|33065.9|33025.9|33023.4|32983.4|33065.9|33025.9|33003.4|32963.4|31
1727430000000|2024-09-27 09:40:00|33015.8|32975.8|33020.8|32980.8|33043.4|33003.4|33013.4|32973.4|90
1727430300000|2024-09-27 09:45:00|33013.4|32973.4|32983.4|32943.4|33033.4|32993.4|32968.4|32928.4|95
1727430600000|2024-09-27 09:50:00|32985.9|32945.9|33005.9|32965.9|33013.4|32973.4|32975.9|32935.9|43
1727430900000|2024-09-27 09:55:00|33003.4|32963.4|33005.9|32965.9|33023.4|32983.4|33003.4|32963.4|50
1727431200000|2024-09-27 10:00:00|33000.9|32960.9|32990.9|32950.9|33000.9|32960.9|32975.9|32935.9|162
1727431500000|2024-09-27 10:05:00|32983.4|32943.4|32983.4|32943.4|32995.9|32955.9|32980.9|32940.9|47
1727431800000|2024-09-27 10:10:00|32985.9|32945.9|32995.9|32955.9|32998.4|32958.4|32980.9|32940.9|39
1727432100000|2024-09-27 10:15:00|33005.9|32965.9|33013.4|32973.4|33015.9|32975.9|33005.9|32965.9|8
1727432400000|2024-09-27 10:20:00|33018.4|32978.4|33038.4|32998.4|33040.9|33000.9|33015.9|32975.9|29
1727432700000|2024-09-27 10:25:00|33035.9|32995.9|33010.9|32970.9|33043.4|33003.4|33010.9|32970.9|36
1727433000000|2024-09-27 10:30:00|33013.4|32973.4|33006|32966|33016|32976|32996|32956|39
1727433300000|2024-09-27 10:35:00|33008.4|32968.4|32996|32956|33008.4|32968.4|32996|32956|14
1727433600000|2024-09-27 10:40:00|33006|32966|33028.4|32988.4|33031|32991|33006|32966|36
1727433900000|2024-09-27 10:45:00|33026|32986|33028.4|32988.4|33036|32996|33026|32986|23
1727434200000|2024-09-27 10:50:00|33026|32986|32996|32956|33041|33001|32993.4|32953.4|21
1727434500000|2024-09-27 10:55:00|33001|32961|32993.4|32953.4|33008.4|32968.4|32983.4|32943.4|19
1727434800000|2024-09-27 11:00:00|32990.9|32950.9|32990.9|32950.9|33003.4|32963.4|32990.9|32950.9|5
1727435100000|2024-09-27 11:05:00|32993.4|32953.4|32998.4|32958.4|33013.4|32973.4|32990.9|32950.9|36
1727435400000|2024-09-27 11:10:00|33003.4|32963.4|32966|32926|33028.4|32988.4|32936|32896|219
1727435700000|2024-09-27 11:15:00|32961|32921|32956|32916|32981|32941|32953.4|32913.4|45
1727436000000|2024-09-27 11:20:00|32958.5|32918.5|32896|32856|32966|32926|32896|32856|44
1727436300000|2024-09-27 11:25:00|32898.5|32858.5|32858.5|32818.5|32913.5|32873.5|32841.1|32801.1|50
1727436600000|2024-09-27 11:30:00|32856|32816|32906|32866|32921.1|32881.1|32843.5|32803.5|31
1727436900000|2024-09-27 11:35:00|32898.5|32858.5|32966|32926|32976|32936|32893.5|32853.5|67
1727437200000|2024-09-27 11:40:00|32968.5|32928.5|32936|32896|32981|32941|32933.5|32893.5|69
1727437500000|2024-09-27 11:45:00|32951|32911|32961|32921|32963.5|32923.5|32943.5|32903.5|31
1727437800000|2024-09-27 11:50:00|32958.5|32918.5|32933.5|32893.5|32976|32936|32921|32881|36
1727438100000|2024-09-27 11:55:00|32936|32896|33023.5|32983.5|33025.9|32985.9|32936|32896|31
1727438400000|2024-09-27 12:00:00|33020.9|32980.9|33058.5|33018.5|33073.5|33033.5|33010.9|32970.9|101
1727438700000|2024-09-27 12:05:00|33056|33016|33013.5|32973.5|33065.9|33025.9|33000.9|32960.9|64
1727439000000|2024-09-27 12:10:00|33010.9|32970.9|33023.5|32983.5|33073.5|33033.5|33010.9|32970.9|134
1727439300000|2024-09-27 12:15:00|33026|32986|32998.5|32958.5|33038.5|32998.5|32993.5|32953.5|40
1727439600000|2024-09-27 12:20:00|32988.5|32948.5|33066|33026|33073.5|33033.5|32985.9|32945.9|152
1727439900000|2024-09-27 12:25:00|33068.5|33028.5|33101|33061|33101|33061|33028.5|32988.5|294
1727440200000|2024-09-27 12:30:00|33098.5|33058.5|33076|33036|33141|33101|33076|33036|181
1727440500000|2024-09-27 12:35:00|33078.4|33038.4|33113.4|33073.4|33113.4|33073.4|33061|33021|82
1727440800000|2024-09-27 12:40:00|33116|33076|33036|32996|33118.4|33078.4|33031|32991|144
1727443800000|2024-09-27 13:30:00|33076|33036|33128.4|33088.4|33143.4|33103.4|32963.4|32923.4|2026
1727444100000|2024-09-27 13:35:00|33125.9|33085.9|33038.5|32998.5|33143.4|33103.4|33013.5|32973.5|1034
1727444400000|2024-09-27 13:40:00|33031|32991|33041|33001|33086.1|33046.1|32963.5|32923.5|637
1727444700000|2024-09-27 13:45:00|33053.5|33013.5|33111|33071|33153.5|33113.5|33053.5|33013.5|565
1727445000000|2024-09-27 13:50:00|33113.5|33073.5|33153.6|33113.6|33163.5|33123.5|33098.5|33058.5|826
1727445300000|2024-09-27 13:55:00|33143.6|33103.6|33043.6|33003.6|33163.6|33123.6|33033.6|32993.6|941
1727445600000|2024-09-27 14:00:00|33041|33001|33151|33111|33151|33111|33036.1|32996.1|317
1727445900000|2024-09-27 14:05:00|33141|33101|33211|33171|33221|33181|33123.6|33083.6|611
1727446200000|2024-09-27 14:10:00|33221|33181|33218.5|33178.5|33241|33201|33175.9|33135.9|1228
1727446500000|2024-09-27 14:15:00|33215.9|33175.9|33263.4|33223.4|33265.9|33225.9|33205.9|33165.9|516
1727446800000|2024-09-27 14:20:00|33260.8|33220.8|33270.8|33230.8|33380.8|33340.8|33245.9|33205.9|1506
1727447100000|2024-09-27 14:25:00|33273.4|33233.4|33335.7|33295.7|33348.3|33308.3|33258.3|33218.3|712
1727447400000|2024-09-27 14:30:00|33338.3|33298.3|33303.4|33263.4|33345.7|33305.7|33263.4|33223.4|777
1727447700000|2024-09-27 14:35:00|33310.8|33270.8|33403.4|33363.4|33405.9|33365.9|33310.8|33270.8|979
1727448000000|2024-09-27 14:40:00|33400.8|33360.8|33465.8|33425.8|33515.8|33475.8|33400.8|33360.8|2098
1727448300000|2024-09-27 14:45:00|33475.8|33435.8|33508.3|33468.3|33525.8|33485.8|33445.8|33405.8|1226
1727448600000|2024-09-27 14:50:00|33515.8|33475.8|33548.3|33508.3|33588.3|33548.3|33485.8|33445.8|1081
1727448900000|2024-09-27 14:55:00|33553.3|33513.3|33503.2|33463.2|33618.3|33578.3|33450.9|33410.9|1292
1727449200000|2024-09-27 15:00:00|33513.2|33473.2|33565.6|33525.6|33580.7|33540.7|33513.2|33473.2|1141
1727449500000|2024-09-27 15:05:00|33568.1|33528.1|33735.6|33695.6|33740.5|33700.5|33568.1|33528.1|1595
1727449800000|2024-09-27 15:10:00|33740.5|33700.5|33800.3|33760.3|33860.3|33820.3|33723|33683|3071
1727450100000|2024-09-27 15:15:00|33802.7|33762.7|33752.8|33712.8|33802.7|33762.7|33705.4|33665.4|1242
1727450400000|2024-09-27 15:20:00|33747.8|33707.8|33852.7|33812.7|33860.3|33820.3|33747.7|33707.7|773
1727450700000|2024-09-27 15:25:00|33857.7|33817.7|33845.2|33805.2|33880.3|33840.3|33805.2|33765.2|754
1727451000000|2024-09-27 15:30:00|33847.7|33807.7|33835.2|33795.2|33875.2|33835.2|33805.2|33765.2|1669
1727451300000|2024-09-27 15:35:00|33837.7|33797.7|33762.8|33722.8|33925.2|33885.2|33750.3|33710.3|1090
1727451600000|2024-09-27 15:40:00|33760.3|33720.3|33797.7|33757.7|33812.8|33772.8|33725.4|33685.4|1165
1727451900000|2024-09-27 15:45:00|33805.2|33765.2|33777.7|33737.7|33805.2|33765.2|33700.3|33660.3|1354
1727452200000|2024-09-27 15:50:00|33780.3|33740.3|33817.6|33777.6|33820.1|33780.1|33722.7|33682.7|613
1727452500000|2024-09-27 15:55:00|33820.1|33780.1|33827.6|33787.6|33852.7|33812.7|33795|33755|738
1727452800000|2024-09-27 16:00:00|33830.1|33790.1|33900.1|33860.1|33960.1|33920.1|33820.1|33780.1|677
1727453100000|2024-09-27 16:05:00|33895.2|33855.2|33920.1|33880.1|33932.7|33892.7|33890.1|33850.1|410
1727453400000|2024-09-27 16:10:00|33922.7|33882.7|34025.2|33985.2|34025.2|33985.2|33922.7|33882.7|919
1727453700000|2024-09-27 16:15:00|34017.7|33977.7|34050.1|34010.1|34105|34065|34015.2|33975.2|1477
1727454000000|2024-09-27 16:20:00|34052.7|34012.7|34150.1|34110.1|34190.1|34150.1|34050.1|34010.1|1112
1727454300000|2024-09-27 16:25:00|34160.1|34120.1|34200.1|34160.1|34300.1|34260.1|34150.1|34110.1|1218
1727454600000|2024-09-27 16:30:00|34210.1|34170.1|34307.4|34267.4|34347.5|34307.5|34207.6|34167.6|1294
1727454900000|2024-09-27 16:35:00|34312.4|34272.4|34377.2|34337.2|34404.8|34364.8|34299.9|34259.9|1691
1727455200000|2024-09-27 16:40:00|34382.2|34342.2|34479.7|34439.7|34577.2|34537.2|34379.7|34339.7|1890
1727455500000|2024-09-27 16:45:00|34477.2|34437.2|34359.9|34319.9|34549.7|34509.7|34337.4|34297.4|1341
1727455800000|2024-09-27 16:50:00|34362.5|34322.5|34389.9|34349.9|34439.9|34399.9|34339.9|34299.9|877
1727456100000|2024-09-27 16:55:00|34392.5|34352.5|34389.9|34349.9|34409.9|34369.9|34357.5|34317.5|880
1727456400000|2024-09-27 17:00:00|34392.5|34352.5|34409.9|34369.9|34449.9|34409.9|34389.9|34349.9|758
1727456700000|2024-09-27 17:05:00|34399.9|34359.9|34444.8|34404.8|34562.3|34522.3|34389.9|34349.9|849
1727457000000|2024-09-27 17:10:00|34442.2|34402.2|34354.8|34314.8|34479.7|34439.7|34352.2|34312.2|829
1727457300000|2024-09-27 17:15:00|34352.4|34312.4|34387.1|34347.1|34407.1|34367.1|34337.4|34297.4|637
1727457600000|2024-09-27 17:20:00|34384.7|34344.7|34357.1|34317.1|34397.1|34357.1|34324.6|34284.6|676
1727457900000|2024-09-27 17:25:00|34362.1|34322.1|34319.7|34279.7|34394.6|34354.6|34272.2|34232.2|607
1727458200000|2024-09-27 17:30:00|34312.2|34272.2|34357.1|34317.1|34359.7|34319.7|34294.6|34254.6|738
1727458500000|2024-09-27 17:35:00|34354.6|34314.6|34314.6|34274.6|34427.1|34387.1|34309.7|34269.7|588
1727458800000|2024-09-27 17:40:00|34317.1|34277.1|34249.7|34209.7|34334.6|34294.6|34239.7|34199.7|952
1727459100000|2024-09-27 17:45:00|34254.6|34214.6|34304.6|34264.6|34334.6|34294.6|34252.1|34212.1|542
1727459400000|2024-09-27 17:50:00|34294.6|34254.6|34279.7|34239.7|34314.6|34274.6|34262|34222|793
1727459700000|2024-09-27 17:55:00|34289.7|34249.7|34334.8|34294.8|34334.8|34294.8|34269.9|34229.9|697
1727460000000|2024-09-27 18:00:00|34324.8|34284.8|34414.8|34374.8|34427.3|34387.3|34324.8|34284.8|911
1727460300000|2024-09-27 18:05:00|34407.3|34367.3|34389.9|34349.9|34434.8|34394.8|34339.9|34299.9|1219
1727460600000|2024-09-27 18:10:00|34384.9|34344.9|34449.9|34409.9|34455|34415|34349.9|34309.9|3327
1727460900000|2024-09-27 18:15:00|34447.3|34407.3|34437.6|34397.6|34455|34415|34395|34355|2067
1727654400000|2024-09-30 00:00:00|34132.7|34092.7|34095|34055|34132.7|34092.7|33987.7|33947.7|656
1727654700000|2024-09-30 00:05:00|34092.4|34052.4|34132.1|34092.1|34215|34175|34064.7|34024.7|413
1727655000000|2024-09-30 00:10:00|34127.1|34087.1|34034.7|33994.7|34157.1|34117.1|34034.7|33994.7|234
1727655300000|2024-09-30 00:15:00|34037.1|33997.1|34078.8|34038.8|34099.1|34059.1|34024.4|33984.4|314
1727655600000|2024-09-30 00:20:00|34076.2|34036.2|34086.2|34046.2|34116.2|34076.2|34056.5|34016.5|114
1727655900000|2024-09-30 00:25:00|34083.8|34043.8|34145.9|34105.9|34165.9|34125.9|34081.2|34041.2|365
1727656200000|2024-09-30 00:30:00|34143.2|34103.2|34036.2|33996.2|34165.9|34125.9|34031.2|33991.2|240
1727656500000|2024-09-30 00:35:00|34038.8|33998.8|34043.8|34003.8|34051.2|34011.2|33998.5|33958.5|223
1727656800000|2024-09-30 00:40:00|34046.2|34006.2|34056.2|34016.2|34061.2|34021.2|34038.5|33998.5|72
1727657100000|2024-09-30 00:45:00|34053.8|34013.8|34048.5|34008.5|34058.5|34018.5|34041.2|34001.2|51
1727657400000|2024-09-30 00:50:00|34051.2|34011.2|34053.5|34013.5|34061.2|34021.2|34023.8|33983.8|111
1727657700000|2024-09-30 00:55:00|34056.2|34016.2|34061.2|34021.2|34068.5|34028.5|34018.5|33978.5|105
1727658000000|2024-09-30 01:00:00|34063.8|34023.8|34094.1|34054.1|34228.8|34188.8|34061.2|34021.2|261
1727658300000|2024-09-30 01:05:00|34091.8|34051.8|34101.5|34061.5|34138.8|34098.8|34086.5|34046.5|150
1727658600000|2024-09-30 01:10:00|34103.8|34063.8|34111.5|34071.5|34129.1|34089.1|34096.5|34056.5|27
1727658900000|2024-09-30 01:15:00|34109.1|34069.1|34047.1|34007.1|34111.5|34071.5|34041.8|34001.8|55
1727659200000|2024-09-30 01:20:00|34044.4|34004.4|34077.1|34037.1|34099.7|34059.7|34014.4|33974.4|96
1727659500000|2024-09-30 01:25:00|34074.4|34034.4|34022.1|33982.1|34087.1|34047.1|34022.1|33982.1|41
1727659800000|2024-09-30 01:30:00|34027.1|33987.1|34062.1|34022.1|34072.1|34032.1|34017.1|33977.1|35
1727660100000|2024-09-30 01:35:00|34064.4|34024.4|34061.8|34021.8|34084.4|34044.4|34044.4|34004.4|74
1727660400000|2024-09-30 01:40:00|34059.4|34019.4|34039.4|33999.4|34084.4|34044.4|34039.4|33999.4|24
1727660700000|2024-09-30 01:45:00|34036.8|33996.8|34011.8|33971.8|34064.4|34024.4|34011.8|33971.8|36
1727661000000|2024-09-30 01:50:00|34014.4|33974.4|34044.4|34004.4|34051.8|34011.8|34011.8|33971.8|40
1727661300000|2024-09-30 01:55:00|34041.8|34001.8|34037.1|33997.1|34049.4|34009.4|34014.4|33974.4|114
1727661600000|2024-09-30 02:00:00|34039.7|33999.7|34014.4|33974.4|34064.4|34024.4|34014.4|33974.4|33
1727661900000|2024-09-30 02:05:00|34017.1|33977.1|34037.1|33997.1|34037.1|33997.1|34017.1|33977.1|29
1727662200000|2024-09-30 02:10:00|34034.7|33994.7|34032.1|33992.1|34052.1|34012.1|34027.1|33987.1|16
1727662500000|2024-09-30 02:15:00|34029.7|33989.7|34022.1|33982.1|34034.4|33994.4|34017.1|33977.1|21
1727662800000|2024-09-30 02:20:00|34024.4|33984.4|34017.1|33977.1|34034.4|33994.4|34017.1|33977.1|37
1727663100000|2024-09-30 02:25:00|34019.7|33979.7|34017.1|33977.1|34019.7|33979.7|34017.1|33977.1|13
1727663400000|2024-09-30 02:30:00|34014.4|33974.4|34019.7|33979.7|34027.1|33987.1|34014.4|33974.4|79
1727663700000|2024-09-30 02:35:00|34024.7|33984.7|34042.1|34002.1|34047.1|34007.1|34019.7|33979.7|54
1727664000000|2024-09-30 02:40:00|34039.7|33999.7|34019.7|33979.7|34047.1|34007.1|34019.7|33979.7|21
1727664300000|2024-09-30 02:45:00|34017.1|33977.1|34044.7|34004.7|34049.7|34009.7|34017.1|33977.1|18
1727664600000|2024-09-30 02:50:00|34042.1|34002.1|34057.1|34017.1|34064.4|34024.4|34037.1|33997.1|32
1727664900000|2024-09-30 02:55:00|34054.4|34014.4|34032.1|33992.1|34064.4|34024.4|34024.4|33984.4|14
1727665200000|2024-09-30 03:00:00|34029.4|33989.4|34019.4|33979.4|34034.4|33994.4|34014.4|33974.4|10
1727665500000|2024-09-30 03:05:00|34024.4|33984.4|34044.4|34004.4|34051.8|34011.8|34021.8|33981.8|47
1727665800000|2024-09-30 03:10:00|34049.4|34009.4|34047.1|34007.1|34059.4|34019.4|34047.1|34007.1|5
1727666100000|2024-09-30 03:15:00|34049.4|34009.4|34032.1|33992.1|34049.4|34009.4|34029.4|33989.4|21
1727666400000|2024-09-30 03:20:00|34034.4|33994.4|34036.7|33996.7|34044.4|34004.4|34024.4|33984.4|21
1727666700000|2024-09-30 03:25:00|34039.4|33999.4|34026.7|33986.7|34044.4|34004.4|34026.7|33986.7|8
1727667000000|2024-09-30 03:30:00|34021.7|33981.7|34031.7|33991.7|34034.4|33994.4|34021.7|33981.7|15
1727667300000|2024-09-30 03:35:00|34026.7|33986.7|34024.4|33984.4|34034.4|33994.4|34024.4|33984.4|37
1727667600000|2024-09-30 03:40:00|34021.7|33981.7|34019.4|33979.4|34029.4|33989.4|34019.4|33979.4|8
1727667900000|2024-09-30 03:45:00|34021.7|33981.7|34019.4|33979.4|34024.4|33984.4|34014.4|33974.4|9
1727668200000|2024-09-30 03:50:00|34019.1|33979.1|34014.4|33974.4|34019.1|33979.1|34011.7|33971.7|11
1727668500000|2024-09-30 03:55:00|34024.4|33984.4|34016.7|33976.7|34024.4|33984.4|34014.4|33974.4|11
1727668800000|2024-09-30 04:00:00|34019.4|33979.4|34014.4|33974.4|34019.4|33979.4|34014.4|33974.4|18
1727669100000|2024-09-30 04:05:00|34011.7|33971.7|34014.4|33974.4|34024.4|33984.4|34011.7|33971.7|21
1727669400000|2024-09-30 04:10:00|34024.4|33984.4|34024.4|33984.4|34031.7|33991.7|34024.4|33984.4|22
1727669700000|2024-09-30 04:15:00|34029.1|33989.1|34029.4|33989.4|34031.7|33991.7|34026.7|33986.7|13
1727670000000|2024-09-30 04:20:00|34024.4|33984.4|34036.7|33996.7|34044.4|34004.4|34024.4|33984.4|17
1727670300000|2024-09-30 04:25:00|34034.4|33994.4|34032|33992|34047|34007|34032|33992|22
1727670600000|2024-09-30 04:30:00|34042|34002|34057.4|34017.4|34082.4|34042.4|34042|34002|54
1727670900000|2024-09-30 04:35:00|34054.7|34014.7|34049.7|34009.7|34059.7|34019.7|34049.7|34009.7|24
1727671200000|2024-09-30 04:40:00|34047.4|34007.4|34044.7|34004.7|34052.4|34012.4|34044.7|34004.7|15
1727671500000|2024-09-30 04:45:00|34042.4|34002.4|34062.4|34022.4|34065|34025|34039.7|33999.7|16
1727671800000|2024-09-30 04:50:00|34067.4|34027.4|34055|34015|34067.4|34027.4|34052.4|34012.4|23
1727672100000|2024-09-30 04:55:00|34057.4|34017.4|34037.4|33997.4|34059.7|34019.7|34037.4|33997.4|17
1727672400000|2024-09-30 05:00:00|34039.7|33999.7|34042.4|34002.4|34047.4|34007.4|34039.7|33999.7|21
1727672700000|2024-09-30 05:05:00|34045|34005|34022.4|33982.4|34045|34005|34022.4|33982.4|10
1727673000000|2024-09-30 05:10:00|34025|33985|34027.4|33987.4|34035|33995|34025|33985|13
1727673300000|2024-09-30 05:15:00|34025|33985|34030|33990|34045|34005|34025|33985|22
1727673600000|2024-09-30 05:20:00|34032.4|33992.4|34040|34000|34047.7|34007.7|34032.4|33992.4|14
1727673900000|2024-09-30 05:25:00|34035|33995|34025|33985|34035|33995|34025|33985|24
1727674200000|2024-09-30 05:30:00|34027.7|33987.7|33992.7|33952.7|34032.7|33992.7|33972.7|33932.7|243
1727674500000|2024-09-30 05:35:00|33990.3|33950.3|34023|33983|34033|33993|33987.7|33947.7|60
1727674800000|2024-09-30 05:40:00|34020.6|33980.6|34045.3|34005.3|34060.3|34020.3|34015.6|33975.6|37
1727675100000|2024-09-30 05:45:00|34042.7|34002.7|34055.3|34015.3|34060.3|34020.3|34040.3|34000.3|16
1727675400000|2024-09-30 05:50:00|34050.3|34010.3|34052.7|34012.7|34062.7|34022.7|34040.3|34000.3|28
1727675700000|2024-09-30 05:55:00|34050.3|34010.3|34065|34025|34082.7|34042.7|34047.7|34007.7|21
1727676000000|2024-09-30 06:00:00|34067.7|34027.7|34142.7|34102.7|34147.7|34107.7|34047.7|34007.7|40
1727676300000|2024-09-30 06:05:00|34137.7|34097.7|34162.3|34122.3|34210|34170|34125|34085|89
1727676600000|2024-09-30 06:10:00|34165|34125|34154.7|34114.7|34179.7|34139.7|34142.3|34102.3|42
1727676900000|2024-09-30 06:15:00|34159.7|34119.7|34144.7|34104.7|34202|34162|34122|34082|42
1727677200000|2024-09-30 06:20:00|34139.7|34099.7|34122.3|34082.3|34144.7|34104.7|34122.3|34082.3|31
1727677500000|2024-09-30 06:25:00|34119.7|34079.7|34139.7|34099.7|34152.3|34112.3|34112.3|34072.3|43
1727677800000|2024-09-30 06:30:00|34142.3|34102.3|34097.3|34057.3|34142.3|34102.3|34089.7|34049.7|37
1727678100000|2024-09-30 06:35:00|34095|34055|34127.3|34087.3|34129.7|34089.7|34089.7|34049.7|9
1727678400000|2024-09-30 06:40:00|34129.7|34089.7|34099.7|34059.7|34137.3|34097.3|34097|34057|13
1727678700000|2024-09-30 06:45:00|34097.3|34057.3|34104.7|34064.7|34132.3|34092.3|34089.7|34049.7|19
1727679000000|2024-09-30 06:50:00|34102|34062|34147.3|34107.3|34147.3|34107.3|34102|34062|21
1727679300000|2024-09-30 06:55:00|34142.3|34102.3|34152|34112|34177|34137|34139.7|34099.7|87
1727679600000|2024-09-30 07:00:00|34154.7|34114.7|34159.7|34119.7|34167|34127|34129.7|34089.7|36
1727679900000|2024-09-30 07:05:00|34157|34117|34167|34127|34196.7|34156.7|34154.4|34114.4|51
1727680200000|2024-09-30 07:10:00|34162|34122|34127.3|34087.3|34184.4|34144.4|34127.3|34087.3|54
1727680500000|2024-09-30 07:15:00|34122.3|34082.3|34149.7|34109.7|34149.7|34109.7|34119.7|34079.7|29
1727680800000|2024-09-30 07:20:00|34147|34107|34099.7|34059.7|34152.3|34112.3|34084.7|34044.7|64
1727681100000|2024-09-30 07:25:00|34097|34057|34107|34067|34109.7|34069.7|34087.3|34047.3|18
1727681400000|2024-09-30 07:30:00|34112|34072|34127|34087|34137|34097|34109.7|34069.7|37
1727681700000|2024-09-30 07:35:00|34124.4|34084.4|34139.7|34099.7|34139.7|34099.7|34099.4|34059.4|29
1727682000000|2024-09-30 07:40:00|34137|34097|34154.4|34114.4|34154.4|34114.4|34124.4|34084.4|55
1727682300000|2024-09-30 07:45:00|34144.4|34104.4|34124.4|34084.4|34149.4|34109.4|34112|34072|35
1727682600000|2024-09-30 07:50:00|34114.4|34074.4|34061.7|34021.7|34119.4|34079.4|34061.7|34021.7|60
1727682900000|2024-09-30 07:55:00|34064.4|34024.4|34094.4|34054.4|34094.4|34054.4|34057|34017|26
1727683200000|2024-09-30 08:00:00|34096.7|34056.7|34114.4|34074.4|34124.4|34084.4|34096.7|34056.7|61
1727683500000|2024-09-30 08:05:00|34107|34067|34094.4|34054.4|34119.4|34079.4|34084.4|34044.4|35
1727683800000|2024-09-30 08:10:00|34097|34057|34121.7|34081.7|34121.7|34081.7|34091.7|34051.7|22
1727684100000|2024-09-30 08:15:00|34119|34079|34171.7|34131.7|34176.7|34136.7|34119|34079|44
1727684400000|2024-09-30 08:20:00|34174|34134|34181.7|34141.7|34204.4|34164.4|34161.7|34121.7|28
1727684700000|2024-09-30 08:25:00|34184.4|34144.4|34194.4|34154.4|34204.4|34164.4|34179|34139|74
1727685000000|2024-09-30 08:30:00|34199.4|34159.4|34174.4|34134.4|34204.4|34164.4|34154.4|34114.4|62
1727685300000|2024-09-30 08:35:00|34177|34137|34174.4|34134.4|34177|34137|34154.4|34114.4|50
1727685600000|2024-09-30 08:40:00|34171.7|34131.7|34181.7|34141.7|34181.7|34141.7|34159.4|34119.4|33
1727685900000|2024-09-30 08:45:00|34171.7|34131.7|34189|34149|34201.7|34161.7|34171.7|34131.7|58
1727686200000|2024-09-30 08:50:00|34201.7|34161.7|34249|34209|34249|34209|34201.7|34161.7|77
1727686500000|2024-09-30 08:55:00|34254|34214|34266.4|34226.4|34286.4|34246.4|34249|34209|114
1727686800000|2024-09-30 09:00:00|34263.7|34223.7|34291.4|34251.4|34293.7|34253.7|34241.4|34201.4|194
1727687100000|2024-09-30 09:05:00|34288.7|34248.7|34268.7|34228.7|34293.7|34253.7|34253.7|34213.7|46
1727687400000|2024-09-30 09:10:00|34266.4|34226.4|34248.7|34208.7|34266.4|34226.4|34241.4|34201.4|35
1727687700000|2024-09-30 09:15:00|34251.1|34211.1|34291.4|34251.4|34294|34254|34243.7|34203.7|48
1727688000000|2024-09-30 09:20:00|34288.7|34248.7|34259|34219|34299|34259|34259|34219|55
1727688300000|2024-09-30 09:25:00|34261.4|34221.4|34289|34249|34289|34249|34254|34214|62
1727688600000|2024-09-30 09:30:00|34281.4|34241.4|34266.4|34226.4|34289|34249|34266.4|34226.4|19
1727688900000|2024-09-30 09:35:00|34263.7|34223.7|34251.4|34211.4|34269|34229|34236.4|34196.4|22
1727689200000|2024-09-30 09:40:00|34249|34209|34249|34209|34269|34229|34246.4|34206.4|27
1727689500000|2024-09-30 09:45:00|34254|34214|34214|34174|34254|34214|34211.7|34171.7|181
1727689800000|2024-09-30 09:50:00|34219|34179|34219|34179|34231.7|34191.7|34209|34169|30
1727690100000|2024-09-30 09:55:00|34221.7|34181.7|34206.7|34166.7|34231.7|34191.7|34206.7|34166.7|58
1727690400000|2024-09-30 10:00:00|34196.7|34156.7|34221.7|34181.7|34229.4|34189.4|34189|34149|59
1727690700000|2024-09-30 10:05:00|34219|34179|34249|34209|34249|34209|34209|34169|34
1727691000000|2024-09-30 10:10:00|34239|34199|34197|34157|34251.7|34211.7|34197|34157|84
1727691300000|2024-09-30 10:15:00|34204.4|34164.4|34149.7|34109.7|34207|34167|34147|34107|99
1727691600000|2024-09-30 10:20:00|34147.3|34107.3|34119.7|34079.7|34147.3|34107.3|34092.3|34052.3|156
1727691900000|2024-09-30 10:25:00|34124.7|34084.7|34122.3|34082.3|34139.7|34099.7|34112.3|34072.3|61
1727692200000|2024-09-30 10:30:00|34119.7|34079.7|34144.7|34104.7|34157.3|34117.3|34094.7|34054.7|162
1727692500000|2024-09-30 10:35:00|34149.7|34109.7|34097.3|34057.3|34152.3|34112.3|34097.3|34057.3|64
1727692800000|2024-09-30 10:40:00|34099.7|34059.7|34075|34035|34102.3|34062.3|34055|34015|273
1727693100000|2024-09-30 10:45:00|34072.3|34032.3|34029.7|33989.7|34077|34037|34007.3|33967.3|126
1727693400000|2024-09-30 10:50:00|34025|33985|34039.7|33999.7|34039.7|33999.7|34007.3|33967.3|118
1727693700000|2024-09-30 10:55:00|34029.7|33989.7|34069.7|34029.7|34069.7|34029.7|34029.7|33989.7|41
1727694000000|2024-09-30 11:00:00|34072.3|34032.3|34124.7|34084.7|34134.7|34094.7|34072.3|34032.3|87
1727694300000|2024-09-30 11:05:00|34122.3|34082.3|34147|34107|34147|34107|34109.7|34069.7|37
1727694600000|2024-09-30 11:10:00|34149.7|34109.7|34181.7|34141.7|34209.3|34169.3|34149.7|34109.7|77
1727694900000|2024-09-30 11:15:00|34184.3|34144.3|34204.3|34164.3|34207|34167|34164.3|34124.3|39
1727695200000|2024-09-30 11:20:00|34187|34147|34179.7|34139.7|34207|34167|34174.3|34134.3|53
1727695500000|2024-09-30 11:25:00|34177|34137|34209.3|34169.3|34214.3|34174.3|34177|34137|85
1727695800000|2024-09-30 11:30:00|34234.3|34194.3|34254.3|34214.3|34289.3|34249.3|34234.3|34194.3|152
1727696100000|2024-09-30 11:35:00|34251.7|34211.7|34301.7|34261.7|34301.7|34261.7|34241.7|34201.7|146
1727696400000|2024-09-30 11:40:00|34299|34259|34326.3|34286.3|34351.7|34311.7|34299|34259|85
1727696700000|2024-09-30 11:45:00|34329|34289|34339|34299|34369.3|34329.3|34326.7|34286.7|67
1727697000000|2024-09-30 11:50:00|34349|34309|34319|34279|34369|34329|34319|34279|76
1727697300000|2024-09-30 11:55:00|34316.3|34276.3|34379|34339|34379|34339|34316.3|34276.3|46
1727697600000|2024-09-30 12:00:00|34376.3|34336.3|34446.3|34406.3|34464|34424|34376.3|34336.3|333
1727697900000|2024-09-30 12:05:00|34444|34404|34381.3|34341.3|34518.7|34478.7|34381.3|34341.3|485
1727698200000|2024-09-30 12:10:00|34384|34344|34306.3|34266.3|34408.7|34368.7|34296.3|34256.3|113
1727698500000|2024-09-30 12:15:00|34309|34269|34221.7|34181.7|34316.3|34276.3|34144|34104|190
1727698800000|2024-09-30 12:20:00|34224|34184|34191.7|34151.7|34224.3|34184.3|34181.7|34141.7|71
1727699100000|2024-09-30 12:25:00|34194.3|34154.3|34209|34169|34221.7|34181.7|34184.3|34144.3|63
1727699400000|2024-09-30 12:30:00|34201.7|34161.7|34144.3|34104.3|34211.7|34171.7|34124.3|34084.3|165
1727699700000|2024-09-30 12:35:00|34134.3|34094.3|34094.3|34054.3|34134.3|34094.3|34071.7|34031.7|158
1727700000000|2024-09-30 12:40:00|34101.7|34061.7|34134|34094|34156.7|34116.7|34101.7|34061.7|129
1727703000000|2024-09-30 13:30:00|34164|34124|34266.3|34226.3|34331|34291|34149|34109|2217
1727703300000|2024-09-30 13:35:00|34269|34229|34313|34273|34351.3|34311.3|34221|34181|1205
1727703600000|2024-09-30 13:40:00|34303|34263|34353|34313|34437.6|34397.6|34293|34253|1438
1727703900000|2024-09-30 13:45:00|34377.6|34337.6|34264.3|34224.3|34405.3|34365.3|34251.7|34211.7|1026
1727704200000|2024-09-30 13:50:00|34274.3|34234.3|34357|34317|34384.3|34344.3|34229.7|34189.7|749
1727704500000|2024-09-30 13:55:00|34359.3|34319.3|34424.3|34384.3|34437|34397|34309.7|34269.7|771
1727704800000|2024-09-30 14:00:00|34434.3|34394.3|34504.3|34464.3|34571.7|34531.7|34434.3|34394.3|1393
1727705100000|2024-09-30 14:05:00|34479.7|34439.7|34624.3|34584.3|34689|34649|34467.3|34427.3|1013
1727705400000|2024-09-30 14:10:00|34627|34587|34614.3|34574.3|34627|34587|34527|34487|531
1727705700000|2024-09-30 14:15:00|34609.3|34569.3|34609.7|34569.7|34664.3|34624.3|34562.3|34522.3|992
1727706000000|2024-09-30 14:20:00|34602.3|34562.3|34529.7|34489.7|34659.7|34619.7|34519.7|34479.7|616
1727706300000|2024-09-30 14:25:00|34532.3|34492.3|34512.7|34472.7|34555|34515|34470.3|34430.3|961
1727706600000|2024-09-30 14:30:00|34515|34475|34345.7|34305.7|34520.3|34480.3|34335.7|34295.7|793
1727706900000|2024-09-30 14:35:00|34351|34311|34283.7|34243.7|34361|34321|34263.7|34223.7|583
1727707200000|2024-09-30 14:40:00|34281|34241|34243.7|34203.7|34293.7|34253.7|34206.4|34166.4|907
1727707500000|2024-09-30 14:45:00|34251|34211|34425.7|34385.7|34435.7|34395.7|34251|34211|879
1727707800000|2024-09-30 14:50:00|34428.4|34388.4|34535|34495|34547.7|34507.7|34425.7|34385.7|664
1727708100000|2024-09-30 14:55:00|34517.7|34477.7|34577.7|34537.7|34600.3|34560.3|34507.7|34467.7|428
1727708400000|2024-09-30 15:00:00|34567.7|34527.7|34533|34493|34597.7|34557.7|34520.3|34480.3|451
1727708700000|2024-09-30 15:05:00|34530.3|34490.3|34603|34563|34625.7|34585.7|34520.3|34480.3|429
1727709000000|2024-09-30 15:10:00|34600.3|34560.3|34501|34461|34603|34563|34463.7|34423.7|392
1727709300000|2024-09-30 15:15:00|34491|34451|34530.3|34490.3|34590.3|34550.3|34491|34451|727
1727709600000|2024-09-30 15:20:00|34535.7|34495.7|34497.7|34457.7|34585|34545|34497.7|34457.7|492
1727709900000|2024-09-30 15:25:00|34487.7|34447.7|34410.3|34370.3|34520.3|34480.3|34410.3|34370.3|427
1727710200000|2024-09-30 15:30:00|34420.3|34380.3|34415.7|34375.7|34460.3|34420.3|34395.7|34355.7|486
1727710500000|2024-09-30 15:35:00|34418.4|34378.4|34365.7|34325.7|34440.3|34400.3|34365.7|34325.7|431
1727710800000|2024-09-30 15:40:00|34368.4|34328.4|34425.7|34385.7|34453|34413|34365.7|34325.7|262
1727711100000|2024-09-30 15:45:00|34428.4|34388.4|34475.7|34435.7|34478.4|34438.4|34415.7|34375.7|448
1727711400000|2024-09-30 15:50:00|34478.4|34438.4|34455.7|34415.7|34525.7|34485.7|34455.7|34415.7|316
1727711700000|2024-09-30 15:55:00|34465.7|34425.7|34513.4|34473.4|34533.7|34493.7|34438.4|34398.4|484
1727712000000|2024-09-30 16:00:00|34510.7|34470.7|34433.7|34393.7|34683.4|34643.4|34269.1|34229.1|1566
1727712300000|2024-09-30 16:05:00|34443.7|34403.7|34451.4|34411.4|34581.4|34541.4|34339.1|34299.1|917
1727712600000|2024-09-30 16:10:00|34456.4|34416.4|34453.7|34413.7|34506.4|34466.4|34367.1|34327.1|807
1727712900000|2024-09-30 16:15:00|34456.4|34416.4|34411|34371|34496|34456|34381|34341|362
1727713200000|2024-09-30 16:20:00|34413.7|34373.7|34525.7|34485.7|34545.7|34505.7|34381|34341|459
1727713500000|2024-09-30 16:25:00|34528.4|34488.4|34485.7|34445.7|34548.4|34508.4|34481|34441|390
1727713800000|2024-09-30 16:30:00|34483.7|34443.7|34443.7|34403.7|34538.4|34498.4|34411|34371|623
1727714100000|2024-09-30 16:35:00|34441|34401|34334.4|34294.4|34481.4|34441.4|34319.4|34279.4|498
1727714400000|2024-09-30 16:40:00|34329.4|34289.4|34351.7|34311.7|34384.4|34344.4|34311.7|34271.7|552
1727714700000|2024-09-30 16:45:00|34347.1|34307.1|34441.7|34401.7|34461.7|34421.7|34344.4|34304.4|321
1727715000000|2024-09-30 16:50:00|34439.4|34399.4|34529.1|34489.1|34541.8|34501.8|34394.4|34354.4|401
1727715300000|2024-09-30 16:55:00|34526.4|34486.4|34633.7|34593.7|34673.7|34633.7|34514.1|34474.1|616
1727715600000|2024-09-30 17:00:00|34631.1|34591.1|34578.7|34538.7|34661.1|34621.1|34563.7|34523.7|306
1727715900000|2024-09-30 17:05:00|34576.4|34536.4|34486.4|34446.4|34578.7|34538.7|34476.4|34436.4|324
1727716200000|2024-09-30 17:10:00|34496.4|34456.4|34538.4|34498.4|34573.4|34533.4|34456.4|34416.4|344
1727716500000|2024-09-30 17:15:00|34541.1|34501.1|34453.7|34413.7|34548.4|34508.4|34453.7|34413.7|276
1727716800000|2024-09-30 17:20:00|34451.1|34411.1|34329.1|34289.1|34453.7|34413.7|34306.4|34266.4|568
1727717100000|2024-09-30 17:25:00|34336.4|34296.4|34396.4|34356.4|34403.7|34363.7|34309.1|34269.1|327
1727717400000|2024-09-30 17:30:00|34391.1|34351.1|34383.7|34343.7|34431.4|34391.4|34383.7|34343.7|370
1727717700000|2024-09-30 17:35:00|34381.1|34341.1|34293.7|34253.7|34386.4|34346.4|34293.7|34253.7|308
1727718000000|2024-09-30 17:40:00|34291.1|34251.1|34311.1|34271.1|34356.1|34316.1|34283.7|34243.7|382
1727718300000|2024-09-30 17:45:00|34303.7|34263.7|34224.1|34184.1|34306.4|34266.4|34179.1|34139.1|686
1727718600000|2024-09-30 17:50:00|34221.8|34181.8|34211.1|34171.1|34259.1|34219.1|34201.4|34161.4|483
1727718900000|2024-09-30 17:55:00|34213.7|34173.7|34193.7|34153.7|34243.7|34203.7|34191.1|34151.1|324
1727719200000|2024-09-30 18:00:00|34201.1|34161.1|34266.4|34226.4|34269.1|34229.1|34169.1|34129.1|757
1727719500000|2024-09-30 18:05:00|34264.1|34224.1|34234.1|34194.1|34269.1|34229.1|34201.8|34161.8|1452
1727719800000|2024-09-30 18:10:00|34231.8|34191.8|34206.4|34166.4|34231.8|34191.8|34184.1|34144.1|1881
1727720100000|2024-09-30 18:15:00|34213.7|34173.7|34166.1|34126.1|34251.1|34211.1|34150.7|34110.7|1204
1727740800000|2024-10-01 00:00:00|34196.5|34156.5|33986.5|33946.5|34226.1|34186.1|33981.9|33941.9|656
1727741100000|2024-10-01 00:05:00|33989.2|33949.2|33971.5|33931.5|34036.5|33996.5|33971.5|33931.5|123
1727741400000|2024-10-01 00:10:00|33974.2|33934.2|33996.5|33956.5|34019.2|33979.2|33959.2|33919.2|64
1727741700000|2024-10-01 00:15:00|33999.2|33959.2|34001.5|33961.5|34026.5|33986.5|33986.5|33946.5|92
1727742000000|2024-10-01 00:20:00|33998.8|33958.8|34058.1|34018.1|34065.4|34025.4|33991.5|33951.5|403
1727742300000|2024-10-01 00:25:00|34055.8|34015.8|34065.8|34025.8|34080.4|34040.4|34045.8|34005.8|82
1727742600000|2024-10-01 00:30:00|34068.1|34028.1|34120.4|34080.4|34120.4|34080.4|34068.1|34028.1|29
1727742900000|2024-10-01 00:35:00|34115.4|34075.4|34110.4|34070.4|34133.1|34093.1|34100.4|34060.4|35
1727743200000|2024-10-01 00:40:00|34105.4|34065.4|34045.8|34005.8|34128.1|34088.1|34045.8|34005.8|38
1727743500000|2024-10-01 00:45:00|34050.8|34010.8|34025.8|33985.8|34050.8|34010.8|34025.8|33985.8|45
1727743800000|2024-10-01 00:50:00|34028.4|33988.4|34040.8|34000.8|34045.8|34005.8|34025.8|33985.8|31
1727744100000|2024-10-01 00:55:00|34035.8|33995.8|34045.8|34005.8|34050.8|34010.8|34035.8|33995.8|28
1727744400000|2024-10-01 01:00:00|34048.4|34008.4|34050.8|34010.8|34055.8|34015.8|34040.8|34000.8|9
1727744700000|2024-10-01 01:05:00|34053.4|34013.4|34055.8|34015.8|34063.4|34023.4|34045.8|34005.8|43
1727745000000|2024-10-01 01:10:00|34058.4|34018.4|34035.8|33995.8|34058.4|34018.4|34035.8|33995.8|24
1727745300000|2024-10-01 01:15:00|34018.4|33978.4|34018.5|33978.5|34035.8|33995.8|33985.8|33945.8|125
1727745600000|2024-10-01 01:20:00|34021.1|33981.1|34018.5|33978.5|34028.5|33988.5|34003.5|33963.5|39
1727745900000|2024-10-01 01:25:00|34021.1|33981.1|34028.5|33988.5|34045.8|34005.8|34021.1|33981.1|25
1727746200000|2024-10-01 01:30:00|34035.8|33995.8|34028.5|33988.5|34040.8|34000.8|34028.5|33988.5|24
1727746500000|2024-10-01 01:35:00|34031.1|33991.1|34038.1|33998.1|34050.4|34010.4|34031.1|33991.1|118
1727746800000|2024-10-01 01:40:00|34035.8|33995.8|34013.1|33973.1|34038.1|33998.1|34013.1|33973.1|26
1727747100000|2024-10-01 01:45:00|34020.8|33980.8|33985.8|33945.8|34025.8|33985.8|33985.8|33945.8|34
1727747400000|2024-10-01 01:50:00|33983.1|33943.1|33993.1|33953.1|33995.8|33955.8|33980.4|33940.4|39
1727747700000|2024-10-01 01:55:00|33990.4|33950.4|33983.1|33943.1|33993.1|33953.1|33983.1|33943.1|21
1727748000000|2024-10-01 02:00:00|33965.8|33925.8|33945.8|33905.8|33965.8|33925.8|33938.5|33898.5|131
1727748300000|2024-10-01 02:05:00|33943.5|33903.5|33943.5|33903.5|33961.1|33921.1|33941.1|33901.1|27
1727748600000|2024-10-01 02:10:00|33941.1|33901.1|33965.8|33925.8|33975.8|33935.8|33941.1|33901.1|58
1727748900000|2024-10-01 02:15:00|33975.8|33935.8|33965.8|33925.8|33975.8|33935.8|33965.8|33925.8|28
1727749200000|2024-10-01 02:20:00|33975.8|33935.8|33948.5|33908.5|33975.8|33935.8|33948.5|33908.5|34
1727749500000|2024-10-01 02:25:00|33945.8|33905.8|33975.8|33935.8|33975.8|33935.8|33945.8|33905.8|35
1727749800000|2024-10-01 02:30:00|33978.5|33938.5|33975.8|33935.8|33995.8|33955.8|33968.1|33928.1|55
1727750100000|2024-10-01 02:35:00|33965.8|33925.8|33965.8|33925.8|33975.8|33935.8|33965.8|33925.8|20
1727750400000|2024-10-01 02:40:00|||||||||8
1727750700000|2024-10-01 02:45:00|33963.1|33923.1|33973.1|33933.1|33983.1|33943.1|33963.1|33923.1|32
1727751000000|2024-10-01 02:50:00|33980.4|33940.4|33990.4|33950.4|33990.4|33950.4|33973.1|33933.1|23
1727751300000|2024-10-01 02:55:00|33993.1|33953.1|34010.4|33970.4|34010.4|33970.4|33993.1|33953.1|17
1727751600000|2024-10-01 03:00:00|34018.1|33978.1|34000.4|33960.4|34018.1|33978.1|34000.4|33960.4|18
1727751900000|2024-10-01 03:05:00|34005.4|33965.4|34000.4|33960.4|34005.8|33965.8|33993.1|33953.1|18
1727752200000|2024-10-01 03:10:00|34003.1|33963.1|34000.4|33960.4|34010.4|33970.4|34000.4|33960.4|8
1727752500000|2024-10-01 03:15:00|34005.4|33965.4|34010.4|33970.4|34010.4|33970.4|34003.1|33963.1|11
1727752800000|2024-10-01 03:20:00|34005.4|33965.4|34030.4|33990.4|34030.4|33990.4|34003.1|33963.1|11
1727753100000|2024-10-01 03:25:00|34028.1|33988.1|34025.4|33985.4|34030.4|33990.4|34018.1|33978.1|52
1727753400000|2024-10-01 03:30:00|34030.4|33990.4|34030.4|33990.4|34040.4|34000.4|34027.7|33987.7|23
1727753700000|2024-10-01 03:35:00|34033.1|33993.1|34030.4|33990.4|34033.1|33993.1|34030.4|33990.4|2
1727754000000|2024-10-01 03:40:00|34035|33995|34082.3|34042.3|34099.6|34059.6|34035|33995|385
1727754300000|2024-10-01 03:45:00|34079.6|34039.6|34087.3|34047.3|34089.6|34049.6|34072.3|34032.3|46
1727754600000|2024-10-01 03:50:00|34092.3|34052.3|34119.6|34079.6|34119.6|34079.6|34087.3|34047.3|33
1727754900000|2024-10-01 03:55:00|34112.3|34072.3|34119.6|34079.6|34119.6|34079.6|34099.6|34059.6|42
1727755200000|2024-10-01 04:00:00|34116.9|34076.9|34109.6|34069.6|34116.9|34076.9|34109.6|34069.6|14
1727755500000|2024-10-01 04:05:00|34112.3|34072.3|34122.3|34082.3|34129.6|34089.6|34112.3|34072.3|11
1727755800000|2024-10-01 04:10:00|34127.3|34087.3|34139.6|34099.6|34139.6|34099.6|34124.6|34084.6|7
1727756100000|2024-10-01 04:15:00|34145|34105|34139.6|34099.6|34145|34105|34129.6|34089.6|20
1727756400000|2024-10-01 04:20:00|34137.3|34097.3|34134.6|34094.6|34139.6|34099.6|34124.6|34084.6|28
1727756700000|2024-10-01 04:25:00|34137.3|34097.3|34142.3|34102.3|34145|34105|34132.3|34092.3|32
1727757000000|2024-10-01 04:30:00|34135|34095|34145|34105|34145|34105|34132.3|34092.3|11
1727757300000|2024-10-01 04:35:00|34147.3|34107.3|34167.3|34127.3|34179.6|34139.6|34145|34105|6
1727757600000|2024-10-01 04:40:00|34165|34125|34155|34115|34165|34125|34145|34105|10
1727757900000|2024-10-01 04:45:00|34160|34120|34165|34125|34170|34130|34147.3|34107.3|4
1727758200000|2024-10-01 04:50:00|34157.3|34117.3|34165|34125|34165|34125|34155|34115|3
1727758500000|2024-10-01 04:55:00|||||||||1
1727758800000|2024-10-01 05:00:00|34175|34135|34145|34105|34175|34135|34145|34105|9
1727759100000|2024-10-01 05:05:00|34140|34100|34175|34135|34202.3|34162.3|34140|34100|36
1727759400000|2024-10-01 05:10:00|34190|34150|34200|34160|34205|34165|34185|34145|18
1727759700000|2024-10-01 05:15:00|34229.6|34189.6|34210|34170|34249.6|34209.6|34207.3|34167.3|53
1727760000000|2024-10-01 05:20:00|34207.3|34167.3|34207.3|34167.3|34212.3|34172.3|34185|34145|32
1727760300000|2024-10-01 05:25:00|34205|34165|34215|34175|34215|34175|34200|34160|6
1727760600000|2024-10-01 05:30:00|34207.3|34167.3|34205|34165|34212.3|34172.3|34177.3|34137.3|61
1727760900000|2024-10-01 05:35:00|34202.3|34162.3|34205|34165|34215|34175|34202.3|34162.3|5
1727761200000|2024-10-01 05:40:00|34215|34175|34180|34140|34215|34175|34175|34135|13
1727761500000|2024-10-01 05:45:00|34182.3|34142.3|34187.3|34147.3|34187.3|34147.3|34177.3|34137.3|3
1727761800000|2024-10-01 05:50:00|34192.3|34152.3|34192.3|34152.3|34205|34165|34187.3|34147.3|10
1727762100000|2024-10-01 05:55:00|34197.3|34157.3|34197.3|34157.3|34197.3|34157.3|34192.3|34152.3|6
1727762400000|2024-10-01 06:00:00|34199.6|34159.6|34205|34165|34205|34165|34185|34145|10
1727762700000|2024-10-01 06:05:00|34202.3|34162.3|34205|34165|34205|34165|34202.3|34162.3|1
1727763000000|2024-10-01 06:10:00|34197.3|34157.3|34195|34155|34197.3|34157.3|34195|34155|1
1727763300000|2024-10-01 06:15:00|34185|34145|34185|34145|34185|34145|34185|34145|8
1727763600000|2024-10-01 06:20:00|34175|34135|34175|34135|34175|34135|34167.3|34127.3|11
1727763900000|2024-10-01 06:25:00|34165|34125|34157.7|34117.7|34175|34135|34155|34115|36
1727764200000|2024-10-01 06:30:00|34160.4|34120.4|34177.7|34137.7|34180.4|34140.4|34157.7|34117.7|17
1727764500000|2024-10-01 06:35:00|34180.4|34140.4|34160.4|34120.4|34180.4|34140.4|34160.4|34120.4|10
1727764800000|2024-10-01 06:40:00|34162.7|34122.7|34160.4|34120.4|34170.4|34130.4|34130.4|34090.4|42
1727765100000|2024-10-01 06:45:00|34162.7|34122.7|34167.7|34127.7|34167.7|34127.7|34155.4|34115.4|2
1727765400000|2024-10-01 06:50:00|34170.4|34130.4|34140.4|34100.4|34170.4|34130.4|34140.4|34100.4|24
1727765700000|2024-10-01 06:55:00|34145.4|34105.4|34125.4|34085.4|34150.4|34110.4|34125.4|34085.4|46
1727766000000|2024-10-01 07:00:00|34127.7|34087.7|34140.4|34100.4|34140.4|34100.4|34110.4|34070.4|26
1727766300000|2024-10-01 07:05:00|34135.4|34095.4|34130.4|34090.4|34140.4|34100.4|34125.4|34085.4|12
1727766600000|2024-10-01 07:10:00|34127.7|34087.7|34142.7|34102.7|34147.7|34107.7|34125.4|34085.4|53
1727766900000|2024-10-01 07:15:00|34145|34105|34150.4|34110.4|34150.4|34110.4|34137.7|34097.7|23
1727767200000|2024-10-01 07:20:00|34155|34115|34147.3|34107.3|34159.6|34119.6|34142.3|34102.3|43
1727767500000|2024-10-01 07:25:00|34150|34110|34102.3|34062.3|34155|34115|34092.3|34052.3|32
1727767800000|2024-10-01 07:30:00|34107.3|34067.3|34102.3|34062.3|34107.3|34067.3|34089.6|34049.6|13
1727768100000|2024-10-01 07:35:00|34104.6|34064.6|34075|34035|34114.6|34074.6|34075|34035|48
1727768400000|2024-10-01 07:40:00|34077.3|34037.3|34027.7|33987.7|34082.3|34042.3|34025|33985|72
1727768700000|2024-10-01 07:45:00|34025|33985|34052.7|34012.7|34052.7|34012.7|33990.4|33950.4|188
1727769000000|2024-10-01 07:50:00|34057.7|34017.7|34075|34035|34110|34070|34057.7|34017.7|63
1727769300000|2024-10-01 07:55:00|34070|34030|34075|34035|34075|34035|34065|34025|11
1727769600000|2024-10-01 08:00:00|34077.7|34037.7|34065|34025|34077.7|34037.7|34057.7|34017.7|9
1727769900000|2024-10-01 08:05:00|34062.7|34022.7|34052.3|34012.3|34065|34025|34047.7|34007.7|40
1727770200000|2024-10-01 08:10:00|34040|34000|34095|34055|34095|34055|34040|34000|38
1727770500000|2024-10-01 08:15:00|34102.3|34062.3|34117.3|34077.3|34130|34090|34095|34055|31
1727770800000|2024-10-01 08:20:00|34115|34075|34155|34115|34155|34115|34115|34075|130
1727771100000|2024-10-01 08:25:00|34162.3|34122.3|34125|34085|34165|34125|34125|34085|43
1727771400000|2024-10-01 08:30:00|34120|34080|34125|34085|34125|34085|34115|34075|14
1727771700000|2024-10-01 08:35:00|34115|34075|34125|34085|34130|34090|34115|34075|70
1727772000000|2024-10-01 08:40:00|34122.3|34082.3|34105|34065|34125|34085|34105|34065|9
1727772300000|2024-10-01 08:45:00|34102.3|34062.3|34105|34065|34117.3|34077.3|34095|34055|10
1727772600000|2024-10-01 08:50:00|34100|34060|34127.3|34087.3|34127.3|34087.3|34100|34060|23
1727772900000|2024-10-01 08:55:00|34130|34090|34115|34075|34135|34095|34115|34075|16
1727773200000|2024-10-01 09:00:00|34112.3|34072.3|34122.3|34082.3|34130|34090|34110|34070|12
1727773500000|2024-10-01 09:05:00|34140|34100|34145|34105|34147.7|34107.7|34125|34085|26
1727773800000|2024-10-01 09:10:00|34167.7|34127.7|34165|34125|34182.7|34142.7|34162.7|34122.7|27
1727774100000|2024-10-01 09:15:00|34162.7|34122.7|34165|34125|34167.7|34127.7|34155|34115|6
1727774400000|2024-10-01 09:20:00|34162.7|34122.7|34170|34130|34170|34130|34157.7|34117.7|4
1727774700000|2024-10-01 09:25:00|34167.7|34127.7|34147.7|34107.7|34167.7|34127.7|34140|34100|6
1727775000000|2024-10-01 09:30:00|34145|34105|34115|34075|34147.7|34107.7|34110|34070|24
1727775300000|2024-10-01 09:35:00|34110|34070|34087.7|34047.7|34115|34075|34077.7|34037.7|31
1727775600000|2024-10-01 09:40:00|34085|34045|34090|34050|34117.7|34077.7|34085|34045|144
1727775900000|2024-10-01 09:45:00|34087.7|34047.7|34105|34065|34105|34065|34070|34030|27
1727776200000|2024-10-01 09:50:00|34107.3|34067.3|34090|34050|34110|34070|34085|34045|14
1727776500000|2024-10-01 09:55:00|34095|34055|34040.4|34000.4|34095|34055|34030|33990|50
1727776800000|2024-10-01 10:00:00|34037.7|33997.7|34105|34065|34105|34065|34035|33995|578
1727777100000|2024-10-01 10:05:00|34115|34075|34225|34185|34225|34185|34112.3|34072.3|138
1727777400000|2024-10-01 10:10:00|34227.7|34187.7|34165|34125|34235|34195|34135|34095|106
1727777700000|2024-10-01 10:15:00|34162.3|34122.3|34272.3|34232.3|34285|34245|34155|34115|330
1727778000000|2024-10-01 10:20:00|34270|34230|34232.3|34192.3|34270|34230|34232.3|34192.3|114
1727778300000|2024-10-01 10:25:00|34227.3|34187.3|34315|34275|34315|34275|34227.3|34187.3|53
1727778600000|2024-10-01 10:30:00|34312.7|34272.7|34260|34220|34312.7|34272.7|34260|34220|16
1727778900000|2024-10-01 10:35:00|34262.3|34222.3|34210|34170|34265|34225|34207.7|34167.7|37
1727779200000|2024-10-01 10:40:00|34207.7|34167.7|34235|34195|34245|34205|34207.7|34167.7|24
1727779500000|2024-10-01 10:45:00|34232.7|34192.7|34225|34185|34235|34195|34215|34175|12
1727779800000|2024-10-01 10:50:00|34222.3|34182.3|34335|34295|34335|34295|34222.3|34182.3|87
1727780100000|2024-10-01 10:55:00|34325|34285|34411.1|34371.1|34421.1|34381.1|34285|34245|345
1727780400000|2024-10-01 11:00:00|34408.4|34368.4|34388.8|34348.8|34428.4|34388.4|34378.8|34338.8|269
1727780700000|2024-10-01 11:05:00|34391.1|34351.1|34366.1|34326.1|34406.1|34366.1|34346.1|34306.1|66
1727781000000|2024-10-01 11:10:00|34363.8|34323.8|34378.8|34338.8|34388.8|34348.8|34363.8|34323.8|31
1727781300000|2024-10-01 11:15:00|34388.8|34348.8|34371.1|34331.1|34388.8|34348.8|34358.8|34318.8|41
1727781600000|2024-10-01 11:20:00|34373.8|34333.8|34383.8|34343.8|34388.8|34348.8|34358.8|34318.8|37
1727781900000|2024-10-01 11:25:00|34388.8|34348.8|34299.2|34259.2|34388.8|34348.8|34291.5|34251.5|139
1727782200000|2024-10-01 11:30:00|34296.9|34256.9|34259.2|34219.2|34299.2|34259.2|34244.2|34204.2|104
1727782500000|2024-10-01 11:35:00|34261.5|34221.5|34226.5|34186.5|34274.2|34234.2|34224.2|34184.2|65
1727782800000|2024-10-01 11:40:00|34229.2|34189.2|34224.2|34184.2|34254.2|34214.2|34214.2|34174.2|32
1727783100000|2024-10-01 11:45:00|34226.9|34186.9|34236.9|34196.9|34236.9|34196.9|34211.9|34171.9|35
1727783400000|2024-10-01 11:50:00|34234.2|34194.2|34252.3|34212.3|34252.3|34212.3|34209.6|34169.6|41
1727783700000|2024-10-01 11:55:00|34247.3|34207.3|34262.3|34222.3|34274.6|34234.6|34247.3|34207.3|24
1727784000000|2024-10-01 12:00:00|34259.6|34219.6|34341.9|34301.9|34399.2|34359.2|34259.6|34219.6|110
1727784300000|2024-10-01 12:05:00|34339.6|34299.6|34331.9|34291.9|34366.9|34326.9|34324.2|34284.2|67
1727784600000|2024-10-01 12:10:00|34329.6|34289.6|34314.2|34274.2|34341.9|34301.9|34294.2|34254.2|78
1727784900000|2024-10-01 12:15:00|34311.9|34271.9|34259.6|34219.6|34344.2|34304.2|34259.2|34219.2|215
1727785200000|2024-10-01 12:20:00|34249.6|34209.6|34239.6|34199.6|34264.6|34224.6|34222.3|34182.3|181
1727785500000|2024-10-01 12:25:00|34229.6|34189.6|34165|34125|34229.6|34189.6|34132.3|34092.3|382
1727785800000|2024-10-01 12:30:00|34162.3|34122.3|34234.2|34194.2|34256.9|34216.9|34162.3|34122.3|126
1727786100000|2024-10-01 12:35:00|34244.2|34204.2|34184.2|34144.2|34244.2|34204.2|34184.2|34144.2|195
1727786400000|2024-10-01 12:40:00|34186.9|34146.9|34183.8|34143.8|34211.5|34171.5|34178.8|34138.8|118
1727789400000|2024-10-01 13:30:00|34174.2|34134.2|34382.9|34342.9|34452.9|34412.9|34134.2|34094.2|2688
1727789700000|2024-10-01 13:35:00|34380.6|34340.6|34462.5|34422.5|34598.9|34558.9|34380.6|34340.6|2655
1727790000000|2024-10-01 13:40:00|34465.2|34425.2|34494.3|34454.3|34547.1|34507.1|34462.5|34422.5|1881
1727790300000|2024-10-01 13:45:00|34491.6|34451.6|34477.1|34437.1|34514.3|34474.3|34367.1|34327.1|1208
1727790600000|2024-10-01 13:50:00|34474.8|34434.8|34586.2|34546.2|34586.2|34546.2|34474.8|34434.8|1156
1727790900000|2024-10-01 13:55:00|34583.9|34543.9|34640.8|34600.8|34640.8|34600.8|34523.9|34483.9|1657
1727791200000|2024-10-01 14:00:00|34638.5|34598.5|34855.4|34815.4|34904.5|34864.5|34633.5|34593.5|2442
1727791500000|2024-10-01 14:05:00|34862.7|34822.7|34780.8|34740.8|34869.9|34829.9|34750.8|34710.8|957
1727791800000|2024-10-01 14:10:00|34770.8|34730.8|34661.6|34621.6|34805.8|34765.8|34658.9|34618.9|1160
1727792100000|2024-10-01 14:15:00|34663.9|34623.9|34730.8|34690.8|34733.1|34693.1|34631.6|34591.6|558
1727792400000|2024-10-01 14:20:00|34735.4|34695.4|34699.9|34659.9|34794.5|34754.5|34675.4|34635.4|947
1727792700000|2024-10-01 14:25:00|34702.6|34662.6|34669.9|34629.9|34732.6|34692.6|34623.5|34583.5|745
1727793000000|2024-10-01 14:30:00|34672.6|34632.6|34630.8|34590.8|34739.9|34699.9|34620.8|34580.8|899
1727793300000|2024-10-01 14:35:00|34620.8|34580.8|34693.5|34653.5|34730.8|34690.8|34620.8|34580.8|530
1727793600000|2024-10-01 14:40:00|34690.8|34650.8|34785.3|34745.3|34839.9|34799.9|34690.8|34650.8|959
1727793900000|2024-10-01 14:45:00|34775.3|34735.3|34722.6|34682.6|34788|34748|34719.9|34679.9|698
1727794200000|2024-10-01 14:50:00|34724.9|34684.9|34794.5|34754.5|34871.8|34831.8|34689.9|34649.9|1011
1727794500000|2024-10-01 14:55:00|34784.5|34744.5|34669.9|34629.9|34789.5|34749.5|34647.2|34607.2|690
1727794800000|2024-10-01 15:00:00|34667.2|34627.2|34739|34699|34759|34719|34664.5|34624.5|611
1727795100000|2024-10-01 15:05:00|34741.3|34701.3|34574.5|34534.5|34756.3|34716.3|34564.5|34524.5|559
1727795400000|2024-10-01 15:10:00|34569.5|34529.5|34611.3|34571.3|34613.6|34573.6|34534.5|34494.5|472
1727795700000|2024-10-01 15:15:00|34609|34569|34651.3|34611.3|34661.3|34621.3|34581.8|34541.8|359
1727796000000|2024-10-01 15:20:00|34653.6|34613.6|34630.9|34590.9|34686.3|34646.3|34588.2|34548.2|342
1727796300000|2024-10-01 15:25:00|34633.6|34593.6|34723.6|34683.6|34733.6|34693.6|34596.3|34556.3|830
1727796600000|2024-10-01 15:30:00|34715.9|34675.9|34789.2|34749.2|34844.6|34804.6|34698.2|34658.2|1611
1727796900000|2024-10-01 15:35:00|34791.9|34751.9|34851|34811|34851|34811|34757.3|34717.3|916
1727797200000|2024-10-01 15:40:00|34848.7|34808.7|34935.6|34895.6|34990.2|34950.2|34846|34806|1498
1727797500000|2024-10-01 15:45:00|34942.9|34902.9|34922.9|34882.9|34960.2|34920.2|34831|34791|642
1727797800000|2024-10-01 15:50:00|34920.6|34880.6|34925.6|34885.6|34957.4|34917.4|34905.6|34865.6|548
1727798100000|2024-10-01 15:55:00|34928.3|34888.3|34793.7|34753.7|34945.6|34905.6|34788.7|34748.7|768
1727798400000|2024-10-01 16:00:00|34791|34751|34838.3|34798.3|34865.6|34825.6|34783.7|34743.7|461
1727798700000|2024-10-01 16:05:00|34843.3|34803.3|34920.1|34880.1|34940.1|34900.1|34838.3|34798.3|510
1727799000000|2024-10-01 16:10:00|34922.8|34882.8|34934.7|34894.7|34935.6|34895.6|34880.1|34840.1|555
1727799300000|2024-10-01 16:15:00|34939.7|34899.7|34949.3|34909.3|35001.5|34961.5|34897.4|34857.4|977
1727799600000|2024-10-01 16:20:00|34951.5|34911.5|34819.7|34779.7|34959.3|34919.3|34790.1|34750.1|622
1727799900000|2024-10-01 16:25:00|34817.4|34777.4|34755.1|34715.1|34837.4|34797.4|34718.3|34678.3|534
1727800200000|2024-10-01 16:30:00|34760.1|34720.1|34722.8|34682.8|34787.4|34747.4|34690.1|34650.1|648
1727800500000|2024-10-01 16:35:00|34720.1|34680.1|34715.1|34675.1|34760.1|34720.1|34690.1|34650.1|290
1727800800000|2024-10-01 16:40:00|34712.8|34672.8|34777.4|34737.4|34797.4|34757.4|34692.8|34652.8|402
1727801100000|2024-10-01 16:45:00|34780.1|34740.1|34786.9|34746.9|34826.5|34786.5|34759.2|34719.2|436
1727801400000|2024-10-01 16:50:00|34784.7|34744.7|34926.1|34886.1|34963.8|34923.8|34784.7|34744.7|438
1727801700000|2024-10-01 16:55:00|34923.8|34883.8|34799.6|34759.6|34936.1|34896.1|34761.5|34721.5|926
1727802000000|2024-10-01 17:00:00|34801.9|34761.9|34843.8|34803.8|34883.8|34843.8|34794.6|34754.6|431
1727802300000|2024-10-01 17:05:00|34846.5|34806.5|34853.8|34813.8|34883.8|34843.8|34833.8|34793.8|353
1727802600000|2024-10-01 17:10:00|34859.2|34819.2|34873.8|34833.8|34938.3|34898.3|34843.8|34803.8|609
1727802900000|2024-10-01 17:15:00|34871|34831|34881|34841|34915.6|34875.6|34866|34826|324
1727803200000|2024-10-01 17:20:00|34883.7|34843.7|34921|34881|34938.3|34898.3|34878.3|34838.3|229
1727803500000|2024-10-01 17:25:00|34923.7|34883.7|34983.7|34943.7|34991|34951|34893.7|34853.7|607
1727803800000|2024-10-01 17:30:00|34991|34951|34965.6|34925.6|35020.1|34980.1|34932.9|34892.9|921
1727804100000|2024-10-01 17:35:00|34962.9|34922.9|34806|34766|34970.6|34930.6|34778.3|34738.3|713
1727804400000|2024-10-01 17:40:00|34808.3|34768.3|34848.3|34808.3|34858.3|34818.3|34773.7|34733.7|468
1727804700000|2024-10-01 17:45:00|34846|34806|34706.4|34666.4|34872.8|34832.8|34706.4|34666.4|545
1727805000000|2024-10-01 17:50:00|34709.1|34669.1|34713.7|34673.7|34756|34716|34679.1|34639.1|805
1727805300000|2024-10-01 17:55:00|34716|34676|34698.2|34658.2|34778.3|34738.3|34688.2|34648.2|837
1727805600000|2024-10-01 18:00:00|34701|34661|34686.4|34646.4|34758.2|34718.2|34671|34631|762
1727805900000|2024-10-01 18:05:00|34693.7|34653.7|34505.4|34465.4|34701|34661|34505.4|34465.4|1561
1727806200000|2024-10-01 18:10:00|34495.4|34455.4|34651.8|34611.8|34664.5|34624.5|34446.3|34406.3|2671
1727806500000|2024-10-01 18:15:00|34654.1|34614.1|34587.2|34547.2|34661.8|34621.8|34544.5|34504.5|747
1727827200000|2024-10-02 00:00:00|34623.6|34583.6|34602.7|34562.7|34725.4|34685.4|34543.1|34503.1|339
1727827500000|2024-10-02 00:05:00|34600|34560|34574.9|34534.9|34615|34575|34564.9|34524.9|106
1727827800000|2024-10-02 00:10:00|34582.2|34542.2|34622.2|34582.2|34632.2|34592.2|34554.9|34514.9|236
1727828100000|2024-10-02 00:15:00|34614.9|34574.9|34619.9|34579.9|34634.9|34594.9|34604.9|34564.9|25
1727828400000|2024-10-02 00:20:00|34624.9|34584.9|34642.2|34602.2|34642.2|34602.2|34607.2|34567.2|35
1727828700000|2024-10-02 00:25:00|34644.9|34604.9|34587.6|34547.6|34647.2|34607.2|34575.4|34535.4|30
1727829000000|2024-10-02 00:30:00|34590.4|34550.4|34567.6|34527.6|34590.4|34550.4|34557.6|34517.6|17
1727829300000|2024-10-02 00:35:00|34565.4|34525.4|34547.6|34507.6|34587.6|34547.6|34547.6|34507.6|45
1727829600000|2024-10-02 00:40:00|34550.4|34510.4|34555.3|34515.3|34555.3|34515.3|34523.1|34483.1|91
1727829900000|2024-10-02 00:45:00|34550.3|34510.3|34587.6|34547.6|34587.6|34547.6|34547.6|34507.6|22
1727830200000|2024-10-02 00:50:00|34584.9|34544.9|34585.3|34545.3|34587.6|34547.6|34577.6|34537.6|11
1727830500000|2024-10-02 00:55:00|34587.6|34547.6|34624.9|34584.9|34624.9|34584.9|34587.6|34547.6|19
1727830800000|2024-10-02 01:00:00|34622.1|34582.1|34612.6|34572.6|34632.1|34592.1|34607.6|34567.6|45
1727831100000|2024-10-02 01:05:00|34609.9|34569.9|34629.9|34589.9|34629.9|34589.9|34607.6|34567.6|10
1727831400000|2024-10-02 01:10:00|34627.6|34587.6|34619.8|34579.8|34627.6|34587.6|34612.1|34572.1|7
1727831700000|2024-10-02 01:15:00|34624.8|34584.8|34629.8|34589.8|34637.6|34597.6|34624.8|34584.8|14
1727832000000|2024-10-02 01:20:00|34627.6|34587.6|34644.8|34604.8|34652.1|34612.1|34617.6|34577.6|25
1727832300000|2024-10-02 01:25:00|34642.1|34602.1|34689.8|34649.8|34689.8|34649.8|34642.1|34602.1|20
1727832600000|2024-10-02 01:30:00|34692.1|34652.1|34692.1|34652.1|34692.1|34652.1|34674.8|34634.8|13
1727832900000|2024-10-02 01:35:00|34694.8|34654.8|34749.8|34709.8|34764.8|34724.8|34692.1|34652.1|63
1727833200000|2024-10-02 01:40:00|34747.1|34707.1|34717.5|34677.5|34747.1|34707.1|34684.8|34644.8|108
1727833500000|2024-10-02 01:45:00|34714.8|34674.8|34739.8|34699.8|34747.5|34707.5|34697.5|34657.5|40
1727833800000|2024-10-02 01:50:00|34734.8|34694.8|34707.5|34667.5|34737.5|34697.5|34707.5|34667.5|8
1727834100000|2024-10-02 01:55:00|34715.2|34675.2|34702.5|34662.5|34727.5|34687.5|34697.5|34657.5|13
1727834400000|2024-10-02 02:00:00|34697.5|34657.5|34692.5|34652.5|34697.5|34657.5|34687.5|34647.5|8
1727834700000|2024-10-02 02:05:00|34697.5|34657.5|34682.5|34642.5|34697.5|34657.5|34667.5|34627.5|10
1727835000000|2024-10-02 02:10:00|34687.5|34647.5|34687.5|34647.5|34697.5|34657.5|34684.7|34644.7|8
1727835300000|2024-10-02 02:15:00|34677.5|34637.5|34687.5|34647.5|34687.5|34647.5|34667.5|34627.5|10
1727835600000|2024-10-02 02:20:00|34684.7|34644.7|34697.5|34657.5|34704.7|34664.7|34677.5|34637.5|17
1727835900000|2024-10-02 02:25:00|34707.5|34667.5|34729.7|34689.7|34729.7|34689.7|34707.5|34667.5|32
1727836200000|2024-10-02 02:30:00|34734.7|34694.7|34707.5|34667.5|34737.5|34697.5|34704.7|34664.7|59
1727836500000|2024-10-02 02:35:00|34707.4|34667.4|34704.7|34664.7|34717.4|34677.4|34702.4|34662.4|17
1727836800000|2024-10-02 02:40:00|34707.4|34667.4|34727.4|34687.4|34727.4|34687.4|34699.7|34659.7|13
1727837100000|2024-10-02 02:45:00|34747.4|34707.4|34742.4|34702.4|34747.4|34707.4|34727.4|34687.4|22
1727837400000|2024-10-02 02:50:00|34745.2|34705.2|34745.2|34705.2|34750.2|34710.2|34737.4|34697.4|12
1727837700000|2024-10-02 02:55:00|34742.4|34702.4|34732.4|34692.4|34755.1|34715.1|34727.4|34687.4|12
1727838000000|2024-10-02 03:00:00|34729.7|34689.7|34727.4|34687.4|34732.4|34692.4|34720.1|34680.1|5
1727838300000|2024-10-02 03:05:00|34730.1|34690.1|34747.4|34707.4|34760.1|34720.1|34730.1|34690.1|14
1727838600000|2024-10-02 03:10:00|34750.1|34710.1|34750.1|34710.1|34750.1|34710.1|34732.4|34692.4|6
1727838900000|2024-10-02 03:15:00|34742.4|34702.4|34742.4|34702.4|34742.4|34702.4|34737.4|34697.4|3
1727839200000|2024-10-02 03:20:00|34747.4|34707.4|34742.4|34702.4|34750.1|34710.1|34742.4|34702.4|3
1727839500000|2024-10-02 03:25:00|34744.6|34704.6|34747.4|34707.4|34760.1|34720.1|34744.6|34704.6|14
1727839800000|2024-10-02 03:30:00|34742.4|34702.4|34725.1|34685.1|34747.4|34707.4|34722.8|34682.8|28
1727840100000|2024-10-02 03:35:00|34727.4|34687.4|34747.3|34707.3|34747.4|34707.4|34727.4|34687.4|14
1727840400000|2024-10-02 03:40:00|34745.1|34705.1|34740.1|34700.1|34745.1|34705.1|34740.1|34700.1|2
1727840700000|2024-10-02 03:45:00|34737.3|34697.3|34730.1|34690.1|34747.3|34707.3|34730.1|34690.1|22
1727841000000|2024-10-02 03:50:00|34735.1|34695.1|34730.1|34690.1|34737.3|34697.3|34730.1|34690.1|2
1727841300000|2024-10-02 03:55:00|34727.3|34687.3|34720.1|34680.1|34730.1|34690.1|34720.1|34680.1|24
1727841600000|2024-10-02 04:00:00|34717.3|34677.3|34717.3|34677.3|34717.3|34677.3|34717.3|34677.3|2
1727841900000|2024-10-02 04:05:00|34712.3|34672.3|34720|34680|34720|34680|34710|34670|1
1727842200000|2024-10-02 04:10:00|34722.3|34682.3|34715|34675|34727.3|34687.3|34715|34675|4
1727842500000|2024-10-02 04:15:00|34710|34670|34717.3|34677.3|34720|34680|34702.8|34662.8|13
1727842800000|2024-10-02 04:20:00|34715|34675|34735|34695|34735|34695|34715|34675|6
1727843100000|2024-10-02 04:25:00|34732.3|34692.3|34730|34690|34735|34695|34720|34680|6
1727843400000|2024-10-02 04:30:00|34732.7|34692.7|34737.3|34697.3|34747.3|34707.3|34730|34690|7
1727843700000|2024-10-02 04:35:00|34742.3|34702.3|34737.3|34697.3|34750|34710|34737.3|34697.3|11
1727844000000|2024-10-02 04:40:00|34735|34695|34740|34700|34740|34700|34735|34695|3
1727844300000|2024-10-02 04:45:00|34747.2|34707.2|34735|34695|34747.2|34707.2|34730|34690|4
1727844600000|2024-10-02 04:50:00|34732.7|34692.7|34747.2|34707.2|34747.2|34707.2|34732.7|34692.7|22
1727844900000|2024-10-02 04:55:00|34750|34710|34757.2|34717.2|34789.5|34749.5|34747.2|34707.2|83
1727845200000|2024-10-02 05:00:00|34754.5|34714.5|34750|34710|34760|34720|34745|34705|8
1727845500000|2024-10-02 05:05:00|34757.2|34717.2|34732.7|34692.7|34757.2|34717.2|34724.9|34684.9|29
1727845800000|2024-10-02 05:10:00|34729.9|34689.9|34764.9|34724.9|34774.9|34734.9|34729.9|34689.9|58
1727846100000|2024-10-02 05:15:00|34762.7|34722.7|34754.9|34714.9|34769.9|34729.9|34752.7|34712.7|12
1727846400000|2024-10-02 05:20:00|34752.7|34712.7|34734.9|34694.9|34752.7|34712.7|34724.9|34684.9|14
1727846700000|2024-10-02 05:25:00|34737.2|34697.2|34754.9|34714.9|34754.9|34714.9|34737.2|34697.2|8
1727847000000|2024-10-02 05:30:00|34752.2|34712.2|34739.9|34699.9|34752.2|34712.2|34729.9|34689.9|12
1727847300000|2024-10-02 05:35:00|34734.9|34694.9|34812.6|34772.6|34812.6|34772.6|34734.9|34694.9|36
1727847600000|2024-10-02 05:40:00|34802.6|34762.6|34777.6|34737.6|34802.6|34762.6|34760.4|34720.4|37
1727847900000|2024-10-02 05:45:00|34775.4|34735.4|34762.6|34722.6|34785.4|34745.4|34762.6|34722.6|5
1727848200000|2024-10-02 05:50:00|34765.4|34725.4|34767.6|34727.6|34775.4|34735.4|34752.6|34712.6|25
1727848500000|2024-10-02 05:55:00|34762.6|34722.6|34742.6|34702.6|34762.6|34722.6|34742.6|34702.6|14
1727848800000|2024-10-02 06:00:00|34745.3|34705.3|34750.3|34710.3|34755.3|34715.3|34742.6|34702.6|24
1727849100000|2024-10-02 06:05:00|34752.6|34712.6|34755.3|34715.3|34767.6|34727.6|34752.6|34712.6|12
1727849400000|2024-10-02 06:10:00|34750.3|34710.3|34765.3|34725.3|34765.3|34725.3|34750.3|34710.3|10
1727849700000|2024-10-02 06:15:00|34762.6|34722.6|34757.6|34717.6|34770.3|34730.3|34757.6|34717.6|2
1727850000000|2024-10-02 06:20:00|34755.3|34715.3|34787.6|34747.6|34787.6|34747.6|34752.6|34712.6|10
1727850300000|2024-10-02 06:25:00|34785.3|34745.3|34807.1|34767.1|34824.8|34784.8|34785.3|34745.3|38
1727850600000|2024-10-02 06:30:00|34809.8|34769.8|34787.1|34747.1|34817.1|34777.1|34787.1|34747.1|24
1727850900000|2024-10-02 06:35:00|34797.1|34757.1|34817.1|34777.1|34822.1|34782.1|34794.8|34754.8|30
1727851200000|2024-10-02 06:40:00|34814.3|34774.3|34781.6|34741.6|34814.3|34774.3|34781.6|34741.6|9
1727851500000|2024-10-02 06:45:00|34784.3|34744.3|34767.1|34727.1|34789.3|34749.3|34756.6|34716.6|28
1727851800000|2024-10-02 06:50:00|34764.3|34724.3|34782|34742|34782|34742|34764.3|34724.3|10
1727852100000|2024-10-02 06:55:00|34784.3|34744.3|34819.3|34779.3|34834.3|34794.3|34784.3|34744.3|45
1727852400000|2024-10-02 07:00:00|34821.6|34781.6|34789.3|34749.3|34824.3|34784.3|34789.3|34749.3|19
1727852700000|2024-10-02 07:05:00|34792|34752|34834.3|34794.3|34836.5|34796.5|34789.3|34749.3|13
1727853000000|2024-10-02 07:10:00|34831.5|34791.5|34819.3|34779.3|34859.3|34819.3|34811.5|34771.5|10
1727853300000|2024-10-02 07:15:00|34811.5|34771.5|34791.5|34751.5|34816.5|34776.5|34791.5|34751.5|19
1727853600000|2024-10-02 07:20:00|34784.3|34744.3|34774.3|34734.3|34816.5|34776.5|34774.3|34734.3|72
1727853900000|2024-10-02 07:25:00|34769.3|34729.3|34762|34722|34769.3|34729.3|34757|34717|34
1727854200000|2024-10-02 07:30:00|34764.3|34724.3|34741.5|34701.5|34767|34727|34741.5|34701.5|9
1727854500000|2024-10-02 07:35:00|34744.2|34704.2|34667|34627|34747|34707|34657|34617|80
1727854800000|2024-10-02 07:40:00|34657|34617|34614.7|34574.7|34657|34617|34607.5|34567.5|70
1727855100000|2024-10-02 07:45:00|34612.5|34572.5|34580.2|34540.2|34612.5|34572.5|34530.2|34490.2|97
1727855400000|2024-10-02 07:50:00|34585.2|34545.2|34597.4|34557.4|34615.2|34575.2|34567.4|34527.4|37
1727855700000|2024-10-02 07:55:00|34595.2|34555.2|34602.4|34562.4|34612.4|34572.4|34587.4|34547.4|12
1727856000000|2024-10-02 08:00:00|34597.4|34557.4|34605.2|34565.2|34605.2|34565.2|34575.2|34535.2|31
1727856300000|2024-10-02 08:05:00|34610.2|34570.2|34612.4|34572.4|34634.2|34594.2|34590.2|34550.2|54
1727856600000|2024-10-02 08:10:00|34614.7|34574.7|34559.7|34519.7|34624.7|34584.7|34556.9|34516.9|85
1727856900000|2024-10-02 08:15:00|34562.4|34522.4|34569.7|34529.7|34576.9|34536.9|34539.7|34499.7|63
1727857200000|2024-10-02 08:20:00|34566.9|34526.9|34629.2|34589.2|34629.2|34589.2|34556.9|34516.9|73
1727857500000|2024-10-02 08:25:00|34634.7|34594.7|34661.9|34621.9|34666.9|34626.9|34616.9|34576.9|104
1727857800000|2024-10-02 08:30:00|34659.6|34619.6|34619.6|34579.6|34659.6|34619.6|34614.6|34574.6|15
1727858100000|2024-10-02 08:35:00|34622.4|34582.4|34636.9|34596.9|34646.9|34606.9|34619.6|34579.6|28
1727858400000|2024-10-02 08:40:00|34634.6|34594.6|34631.9|34591.9|34656.9|34616.9|34626.9|34586.9|15
1727858700000|2024-10-02 08:45:00|34629.6|34589.6|34624.6|34584.6|34639.6|34599.6|34611.9|34571.9|13
1727859000000|2024-10-02 08:50:00|34622.4|34582.4|34599.6|34559.6|34624.6|34584.6|34599.6|34559.6|6
1727859300000|2024-10-02 08:55:00|34594.6|34554.6|34634.6|34594.6|34646.9|34606.9|34589.6|34549.6|44
1727859600000|2024-10-02 09:00:00|34632.3|34592.3|34677.3|34637.3|34699.6|34659.6|34622.3|34582.3|63
1727859900000|2024-10-02 09:05:00|34674.6|34634.6|34657.3|34617.3|34692.3|34652.3|34652.3|34612.3|33
1727860200000|2024-10-02 09:10:00|34659.6|34619.6|34588.3|34548.3|34662.3|34622.3|34588.3|34548.3|78
1727860500000|2024-10-02 09:15:00|34586|34546|34558.3|34518.3|34588.3|34548.3|34558.3|34518.3|42
1727860800000|2024-10-02 09:20:00|34556|34516|34586|34546|34593.3|34553.3|34533.3|34493.3|52
1727861100000|2024-10-02 09:25:00|34581|34541|34593.3|34553.3|34603.3|34563.3|34573.3|34533.3|41
1727861400000|2024-10-02 09:30:00|34596|34556|34576|34536|34598.8|34558.8|34573.3|34533.3|9
1727861700000|2024-10-02 09:35:00|34573.3|34533.3|34613.3|34573.3|34647.8|34607.8|34573.3|34533.3|45
1727862000000|2024-10-02 09:40:00|34620.5|34580.5|34503.3|34463.3|34620.5|34580.5|34503.3|34463.3|91
1727862300000|2024-10-02 09:45:00|34497.8|34457.8|34543.2|34503.2|34553.2|34513.2|34478.3|34438.3|96
1727862600000|2024-10-02 09:50:00|34537.8|34497.8|34530.5|34490.5|34557.8|34517.8|34503.2|34463.2|99
1727862900000|2024-10-02 09:55:00|34527.7|34487.7|34540.5|34500.5|34557.7|34517.7|34527.7|34487.7|67
1727863200000|2024-10-02 10:00:00|34543.2|34503.2|34567.7|34527.7|34590.5|34550.5|34537.7|34497.7|92
1727863500000|2024-10-02 10:05:00|34565.5|34525.5|34603.2|34563.2|34610.5|34570.5|34562.7|34522.7|32
1727863800000|2024-10-02 10:10:00|34607.7|34567.7|34573.2|34533.2|34607.7|34567.7|34553.2|34513.2|80
1727864100000|2024-10-02 10:15:00|34568.2|34528.2|34583.2|34543.2|34600.5|34560.5|34556|34516|50
1727864400000|2024-10-02 10:20:00|34588.2|34548.2|34577.7|34537.7|34603.2|34563.2|34577.7|34537.7|49
1727864700000|2024-10-02 10:25:00|34567.7|34527.7|34530.4|34490.4|34567.7|34527.7|34520.4|34480.4|83
1727865000000|2024-10-02 10:30:00|34535.4|34495.4|34222.4|34182.4|34540.4|34500.4|34194.7|34154.7|587
1727865300000|2024-10-02 10:35:00|34227.4|34187.4|34017.6|33977.6|34227.4|34187.4|33994.9|33954.9|999
1727865600000|2024-10-02 10:40:00|34019.9|33979.9|33706.1|33666.1|34067.1|34027.1|33706.1|33666.1|1355
1727865900000|2024-10-02 10:45:00|33696.1|33656.1|33711.1|33671.1|33840.1|33800.1|33659.3|33619.3|1106
1727866200000|2024-10-02 10:50:00|33706.6|33666.6|33616.5|33576.5|33718.3|33678.3|33559.3|33519.3|643
1727866500000|2024-10-02 10:55:00|33619.3|33579.3|33571.1|33531.1|33626.5|33586.5|33502.5|33462.5|633
1727866800000|2024-10-02 11:00:00|33568.3|33528.3|33757.8|33717.8|33777.3|33737.3|33541.1|33501.1|1022
1727867100000|2024-10-02 11:05:00|33745.1|33705.1|33800.1|33760.1|33809.6|33769.6|33642.8|33602.8|713
1727867400000|2024-10-02 11:10:00|33802.8|33762.8|33977.3|33937.3|33997.3|33957.3|33802.8|33762.8|634
1727867700000|2024-10-02 11:15:00|33984.6|33944.6|33909.6|33869.6|33999.6|33959.6|33860.1|33820.1|349
1727868000000|2024-10-02 11:20:00|33906.8|33866.8|33893.3|33853.3|33909.6|33869.6|33816|33776|195
1727868300000|2024-10-02 11:25:00|33895.5|33855.5|33895.5|33855.5|33947.8|33907.8|33895.5|33855.5|251
1727868600000|2024-10-02 11:30:00|33902.8|33862.8|33989.5|33949.5|34007.3|33967.3|33900|33860|259
1727868900000|2024-10-02 11:35:00|33984.5|33944.5|33880.5|33840.5|33984.5|33944.5|33880.5|33840.5|334
1727869200000|2024-10-02 11:40:00|33877.8|33837.8|33875.5|33835.5|33915.5|33875.5|33857.8|33817.8|159
1727869500000|2024-10-02 11:45:00|33852.3|33812.3|33783.3|33743.3|33868.3|33828.3|33783.3|33743.3|265
1727869800000|2024-10-02 11:50:00|33781|33741|33707|33667|33791|33751|33682|33642|452
1727870100000|2024-10-02 11:55:00|33714.3|33674.3|33677.5|33637.5|33726.5|33686.5|33638.5|33598.5|497
1727870400000|2024-10-02 12:00:00|33679.8|33639.8|33540.3|33500.3|33687.5|33647.5|33540.3|33500.3|643
1727870700000|2024-10-02 12:05:00|33537.5|33497.5|33360.3|33320.3|33545.3|33505.3|33358|33318|703
1727871000000|2024-10-02 12:10:00|33362.5|33322.5|33370.3|33330.3|33405.3|33365.3|33337.5|33297.5|537
1727871300000|2024-10-02 12:15:00|33375.3|33335.3|33411.5|33371.5|33467.5|33427.5|33347.5|33307.5|969
1727871600000|2024-10-02 12:20:00|33408.8|33368.8|33458.8|33418.8|33496.5|33456.5|33371|33331|433
1727871900000|2024-10-02 12:25:00|33461.5|33421.5|33364.3|33324.3|33461.5|33421.5|33362|33322|452
1727872200000|2024-10-02 12:30:00|33362|33322|33337|33297|33379.3|33339.3|33306.5|33266.5|199
1727872500000|2024-10-02 12:35:00|33334.8|33294.8|33284.8|33244.8|33344.3|33304.3|33252|33212|436
1727872800000|2024-10-02 12:40:00|33277.5|33237.5|33314.8|33274.8|33322|33282|33192|33152|876
1727875800000|2024-10-02 13:30:00|33389.2|33349.2|33450|33410|33595.5|33555.5|33297.5|33257.5|3995
1727876100000|2024-10-02 13:35:00|33457.2|33417.2|33647.5|33607.5|33650.2|33610.2|33291|33251|2327
1727876400000|2024-10-02 13:40:00|33658|33618|33689.7|33649.7|33714.2|33674.2|33602.5|33562.5|1304
1727876700000|2024-10-02 13:45:00|33686.9|33646.9|33564.5|33524.5|33802.5|33762.5|33564.5|33524.5|1422
1727877000000|2024-10-02 13:50:00|33550|33510|33505.5|33465.5|33584.5|33544.5|33503.2|33463.2|746
1727877300000|2024-10-02 13:55:00|33508.2|33468.2|33570|33530|33597.7|33557.7|33495.5|33455.5|818
1727877600000|2024-10-02 14:00:00|33565.5|33525.5|33565.5|33525.5|33634.5|33594.5|33525.5|33485.5|732
1727877900000|2024-10-02 14:05:00|33555.5|33515.5|33528.2|33488.2|33605.5|33565.5|33505.5|33465.5|465
1727878200000|2024-10-02 14:10:00|33533.2|33493.2|33406.5|33366.5|33548.2|33508.2|33403.7|33363.7|565
1727878500000|2024-10-02 14:15:00|33408.7|33368.7|33408.2|33368.2|33455.5|33415.5|33378.2|33338.2|506
1727878800000|2024-10-02 14:20:00|33400.5|33360.5|33445.5|33405.5|33508.2|33468.2|33391|33351|569
1727879100000|2024-10-02 14:25:00|33448.2|33408.2|33512.7|33472.7|33545.5|33505.5|33435.5|33395.5|445
1727879400000|2024-10-02 14:30:00|33515.5|33475.5|33654.4|33614.4|33716.7|33676.7|33485.5|33445.5|663
1727879700000|2024-10-02 14:35:00|33661.7|33621.7|33770.7|33730.7|33803.4|33763.4|33648.9|33608.9|730
1727880000000|2024-10-02 14:40:00|33773.4|33733.4|33783.4|33743.4|33847.9|33807.9|33743.4|33703.4|562
1727880300000|2024-10-02 14:45:00|33773.4|33733.4|33657.2|33617.2|33776.2|33736.2|33627.2|33587.2|603
1727880600000|2024-10-02 14:50:00|33654.4|33614.4|33682.2|33642.2|33704.4|33664.4|33604.4|33564.4|307
1727880900000|2024-10-02 14:55:00|33684.4|33644.4|33698.9|33658.9|33738.9|33698.9|33674.4|33634.4|310
1727881200000|2024-10-02 15:00:00|33706.7|33666.7|33704.4|33664.4|33718.9|33678.9|33644.4|33604.4|244
1727881500000|2024-10-02 15:05:00|33714.4|33674.4|33771.7|33731.7|33824.4|33784.4|33697.2|33657.2|337
1727881800000|2024-10-02 15:10:00|33764.4|33724.4|33767.2|33727.2|33784.4|33744.4|33684.4|33644.4|328
1727882100000|2024-10-02 15:15:00|33762.7|33722.7|33812.2|33772.2|33817.2|33777.2|33737.2|33697.2|263
1727882400000|2024-10-02 15:20:00|33809.9|33769.9|33843.9|33803.9|33886.1|33846.1|33797.2|33757.2|454
1727882700000|2024-10-02 15:25:00|33838.9|33798.9|33888.9|33848.9|33898.9|33858.9|33781.6|33741.6|365
1727883000000|2024-10-02 15:30:00|33886.1|33846.1|33868.9|33828.9|33891.1|33851.1|33801.1|33761.1|328
1727883300000|2024-10-02 15:35:00|33866.1|33826.1|33880.6|33840.6|33890.6|33850.6|33821.1|33781.1|258
1727883600000|2024-10-02 15:40:00|33883.4|33843.4|33900.6|33860.6|33920.6|33880.6|33853.4|33813.4|279
1727883900000|2024-10-02 15:45:00|33903.4|33863.4|33921.1|33881.1|33933.4|33893.4|33873.4|33833.4|547
1727884200000|2024-10-02 15:50:00|33923.4|33883.4|33928.4|33888.4|33958.9|33918.9|33906.1|33866.1|464
1727884500000|2024-10-02 15:55:00|33931.1|33891.1|33935.6|33895.6|33956.1|33916.1|33888.9|33848.9|460
1727884800000|2024-10-02 16:00:00|33943.4|33903.4|34149.6|34109.6|34152.3|34112.3|33943.4|33903.4|639
1727885100000|2024-10-02 16:05:00|34142.3|34102.3|34127.8|34087.8|34162.3|34122.3|34050.6|34010.6|738
1727885400000|2024-10-02 16:10:00|34125.6|34085.6|34067.8|34027.8|34137.8|34097.8|34067.8|34027.8|668
1727885700000|2024-10-02 16:15:00|34072.8|34032.8|34010.6|33970.6|34072.8|34032.8|33943.3|33903.3|524
1727886000000|2024-10-02 16:20:00|34013.3|33973.3|34013.3|33973.3|34073.3|34033.3|34003.3|33963.3|322
1727886300000|2024-10-02 16:25:00|34016.1|33976.1|34030.6|33990.6|34043.3|34003.3|34001.1|33961.1|301
1727886600000|2024-10-02 16:30:00|34027.8|33987.8|33983.3|33943.3|34030.6|33990.6|33948.8|33908.8|631
1727886900000|2024-10-02 16:35:00|33986.1|33946.1|33966.1|33926.1|34020.6|33980.6|33963.3|33923.3|494
1727887200000|2024-10-02 16:40:00|33971.1|33931.1|34001.6|33961.6|34001.6|33961.6|33968.8|33928.8|419
1727887500000|2024-10-02 16:45:00|34018.8|33978.8|34041.6|34001.6|34051.6|34011.6|33991.6|33951.6|451
1727887800000|2024-10-02 16:50:00|34043.8|34003.8|34123.3|34083.3|34133.3|34093.3|34026.6|33986.6|289
1727888100000|2024-10-02 16:55:00|34121.1|34081.1|34140.6|34100.6|34155.6|34115.6|34093.3|34053.3|589
1727888400000|2024-10-02 17:00:00|34137.8|34097.8|34267.8|34227.8|34270.6|34230.6|34137.8|34097.8|482
1727888700000|2024-10-02 17:05:00|34262.8|34222.8|34320|34280|34332.3|34292.3|34237.8|34197.8|501
1727889000000|2024-10-02 17:10:00|34322.3|34282.3|34290|34250|34337.8|34297.8|34275|34235|438
1727889300000|2024-10-02 17:15:00|34292.3|34252.3|34143.3|34103.3|34302.3|34262.3|34095.5|34055.5|625
1727889600000|2024-10-02 17:20:00|34140.5|34100.5|34167.8|34127.8|34180.5|34140.5|34125.5|34085.5|319
1727889900000|2024-10-02 17:25:00|34177.8|34137.8|34182.3|34142.3|34202.3|34162.3|34154.5|34114.5|508
1727890200000|2024-10-02 17:30:00|34192.3|34152.3|34155.5|34115.5|34226.7|34186.7|34155.5|34115.5|417
1727890500000|2024-10-02 17:35:00|34150.5|34110.5|34212.3|34172.3|34212.3|34172.3|34120.5|34080.5|487
1727890800000|2024-10-02 17:40:00|34215|34175|34212.2|34172.2|34222.2|34182.2|34174.5|34134.5|377
1727891100000|2024-10-02 17:45:00|34209.5|34169.5|34194.5|34154.5|34226.7|34186.7|34176.7|34136.7|319
1727891400000|2024-10-02 17:50:00|34191.7|34151.7|34237.8|34197.8|34259.5|34219.5|34177.8|34137.8|369
1727891700000|2024-10-02 17:55:00|34240|34200|34183.3|34143.3|34242.2|34202.2|34168.3|34128.3|627
1727892000000|2024-10-02 18:00:00|34175.5|34135.5|34122.1|34082.1|34198.8|34158.8|34112.1|34072.1|1004
1727892300000|2024-10-02 18:05:00|34124.3|34084.3|34030.9|33990.9|34134.3|34094.3|34018.6|33978.6|1221
1727892600000|2024-10-02 18:10:00|34020.9|33980.9|33996.4|33956.4|34060.9|34020.9|33956.4|33916.4|2322
1727892900000|2024-10-02 18:15:00|33998.6|33958.6|33962.6|33922.6|34010.9|33970.9|33939.8|33899.8|1578
1727913600000|2024-10-03 00:00:00|33904.1|33864.1|33926.8|33886.8|33941.3|33901.3|33878.5|33838.5|303
1727913900000|2024-10-03 00:05:00|33924.6|33884.6|34023|33983|34023|33983|33887.4|33847.4|89
1727914200000|2024-10-03 00:10:00|34015.8|33975.8|34015.8|33975.8|34040.8|34000.8|34008|33968|42
1727914500000|2024-10-03 00:15:00|34013|33973|33995.8|33955.8|34015.8|33975.8|33993|33953|40
1727914800000|2024-10-03 00:20:00|34000.8|33960.8|34010.8|33970.8|34020.8|33980.8|33998|33958|16
1727915100000|2024-10-03 00:25:00|34008|33968|34030.7|33990.7|34033|33993|34008|33968|20
1727915400000|2024-10-03 00:30:00|34033|33993|34028|33988|34035.7|33995.7|34005.7|33965.7|35
1727915700000|2024-10-03 00:35:00|34033|33993|34073|34033|34080.7|34040.7|34030.7|33990.7|61
1727916000000|2024-10-03 00:40:00|34065.7|34025.7|34053|34013|34065.7|34025.7|34045.7|34005.7|42
1727916300000|2024-10-03 00:45:00|34055.7|34015.7|34025.2|33985.2|34065.2|34025.2|34025.2|33985.2|26
1727916600000|2024-10-03 00:50:00|34023|33983|34010.7|33970.7|34035.7|33995.7|34005.7|33965.7|25
1727916900000|2024-10-03 00:55:00|34013|33973|34028|33988|34033|33993|34008|33968|23
1727917200000|2024-10-03 01:00:00|34030.7|33990.7|34048|34008|34048|34008|34028|33988|19
1727917500000|2024-10-03 01:05:00|34045.7|34005.7|33995.7|33955.7|34045.7|34005.7|33992.9|33952.9|37
1727917800000|2024-10-03 01:10:00|33992.9|33952.9|33957.9|33917.9|33997.9|33957.9|33952.9|33912.9|38
1727918100000|2024-10-03 01:15:00|33955.7|33915.7|33942.9|33902.9|33960.7|33920.7|33938.5|33898.5|17
1727918400000|2024-10-03 01:20:00|33940.7|33900.7|33905.7|33865.7|33942.9|33902.9|33902.9|33862.9|36
1727918700000|2024-10-03 01:25:00|33892.9|33852.9|33880.7|33840.7|33902.9|33862.9|33877.9|33837.9|17
1727919000000|2024-10-03 01:30:00|33877.9|33837.9|33882.9|33842.9|33890.7|33850.7|33872.9|33832.9|44
1727919300000|2024-10-03 01:35:00|33885.7|33845.7|33878.5|33838.5|33892.9|33852.9|33858.5|33818.5|46
1727919600000|2024-10-03 01:40:00|33873.5|33833.5|33908.5|33868.5|33915.7|33875.7|33873.5|33833.5|39
1727919900000|2024-10-03 01:45:00|33911.2|33871.2|33944|33904|33946.8|33906.8|33911.2|33871.2|15
1727920200000|2024-10-03 01:50:00|33946.2|33906.2|33954|33914|33956.8|33916.8|33944|33904|5
1727920500000|2024-10-03 01:55:00|33956.8|33916.8|33912.3|33872.3|33956.8|33916.8|33909.5|33869.5|23
1727920800000|2024-10-03 02:00:00|33909.5|33869.5|33909.5|33869.5|33909.5|33869.5|33889.5|33849.5|9
1727921100000|2024-10-03 02:05:00|33906.8|33866.8|33891.8|33851.8|33906.8|33866.8|33886.8|33846.8|21
1727921400000|2024-10-03 02:10:00|33894.5|33854.5|33882.3|33842.3|33894.5|33854.5|33869.5|33829.5|25
1727921700000|2024-10-03 02:15:00|33885.1|33845.1|33862.3|33822.3|33885.1|33845.1|33862.3|33822.3|17
1727922000000|2024-10-03 02:20:00|33867.3|33827.3|33887.3|33847.3|33892.3|33852.3|33855.1|33815.1|19
1727922300000|2024-10-03 02:25:00|33889.5|33849.5|33902.3|33862.3|33905.1|33865.1|33885.1|33845.1|6
1727922600000|2024-10-03 02:30:00|33905.1|33865.1|33902.3|33862.3|33915.1|33875.1|33902.3|33862.3|2
1727922900000|2024-10-03 02:35:00|33904.5|33864.5|33907.3|33867.3|33912.3|33872.3|33904.5|33864.5|4
1727923200000|2024-10-03 02:40:00|33904.5|33864.5|33892.3|33852.3|33912.3|33872.3|33892.3|33852.3|7
1727923500000|2024-10-03 02:45:00|33889.5|33849.5|33897.3|33857.3|33897.3|33857.3|33885.1|33845.1|3
1727923800000|2024-10-03 02:50:00|33895.1|33855.1|33907.3|33867.3|33912.3|33872.3|33892.3|33852.3|3
1727924100000|2024-10-03 02:55:00|33912.3|33872.3|33902.3|33862.3|33922.3|33882.3|33899.5|33859.5|11
1727924400000|2024-10-03 03:00:00|33899.5|33859.5|33897.3|33857.3|33899.5|33859.5|33889.5|33849.5|4
1727924700000|2024-10-03 03:05:00|33902.3|33862.3|33902.3|33862.3|33902.3|33862.3|33892.3|33852.3|7
1727925000000|2024-10-03 03:10:00|33897.3|33857.3|33892.3|33852.3|33897.3|33857.3|33889.5|33849.5|2
1727925300000|2024-10-03 03:15:00|33889.5|33849.5|33872.3|33832.3|33892.3|33852.3|33865.1|33825.1|14
1727925600000|2024-10-03 03:20:00|33875.1|33835.1|33859.5|33819.5|33875.1|33835.1|33859.5|33819.5|11
1727925900000|2024-10-03 03:25:00|33862.3|33822.3|33845|33805|33862.3|33822.3|33842.3|33802.3|15
1727926200000|2024-10-03 03:30:00|33849.5|33809.5|33837.3|33797.3|33855|33815|33837.3|33797.3|6
1727926500000|2024-10-03 03:35:00|33834.5|33794.5|33827.3|33787.3|33834.5|33794.5|33795|33755|38
1727926800000|2024-10-03 03:40:00|33829.5|33789.5|33835|33795|33845|33805|33825|33785|16
1727927100000|2024-10-03 03:45:00|33832.3|33792.3|33845|33805|33845|33805|33832.3|33792.3|3
1727927400000|2024-10-03 03:50:00|33840|33800|33835|33795|33845|33805|33835|33795|12
1727927700000|2024-10-03 03:55:00|33832.3|33792.3|33835|33795|33835|33795|33825|33785|8
1727928000000|2024-10-03 04:00:00|33832.3|33792.3|33835|33795|33835|33795|33825|33785|7
1727928300000|2024-10-03 04:05:00|33837.8|33797.8|33825|33785|33842.3|33802.3|33825|33785|8
1727928600000|2024-10-03 04:10:00|33835|33795|33840|33800|33840|33800|33835|33795|3
1727928900000|2024-10-03 04:15:00|33842.2|33802.2|33855|33815|33865|33825|33842.2|33802.2|9
1727929200000|2024-10-03 04:20:00|33852.2|33812.2|33835|33795|33855|33815|33835|33795|10
1727929500000|2024-10-03 04:25:00|33837.2|33797.2|33835|33795|33842.2|33802.2|33835|33795|3
1727929800000|2024-10-03 04:30:00|33825|33785|33835|33795|33835|33795|33825|33785|7
1727930100000|2024-10-03 04:35:00|33832.2|33792.2|33832.2|33792.2|33832.2|33792.2|33832.2|33792.2|1
1727930400000|2024-10-03 04:40:00|33835|33795|33845|33805|33845|33805|33825|33785|34
1727930700000|2024-10-03 04:45:00|33847.2|33807.2|33845|33805|33847.2|33807.2|33845|33805|0
1727931000000|2024-10-03 04:50:00|33847.2|33807.2|33837.2|33797.2|33847.2|33807.2|33837.2|33797.2|3
1727931300000|2024-10-03 04:55:00|33840|33800|33842.2|33802.2|33845|33805|33835|33795|3
1727931600000|2024-10-03 05:00:00|33845|33805|33857.2|33817.2|33857.2|33817.2|33845|33805|8
1727931900000|2024-10-03 05:05:00|33865|33825|33840|33800|33865|33825|33837.2|33797.2|11
1727932200000|2024-10-03 05:10:00|33835|33795|33835|33795|33845|33805|33832.2|33792.2|5
1727932500000|2024-10-03 05:15:00|33832.2|33792.2|33837.2|33797.2|33837.2|33797.2|33832.2|33792.2|1
1727932800000|2024-10-03 05:20:00|33835|33795|33829.4|33789.4|33837.2|33797.2|33829.4|33789.4|5
1727933100000|2024-10-03 05:25:00|33832.2|33792.2|33809.4|33769.4|33832.2|33792.2|33809.4|33769.4|11
1727933400000|2024-10-03 05:30:00|33812.2|33772.2|33812.2|33772.2|33812.2|33772.2|33809.4|33769.4|6
1727933700000|2024-10-03 05:35:00|33809.4|33769.4|33802.2|33762.2|33812.2|33772.2|33797.2|33757.2|7
1727934000000|2024-10-03 05:40:00|33805|33765|33787.2|33747.2|33805|33765|33787.2|33747.2|10
1727934300000|2024-10-03 05:45:00|33790|33750|33782.2|33742.2|33792.2|33752.2|33770|33730|89
1727934600000|2024-10-03 05:50:00|33785|33745|33775|33735|33795|33755|33772.2|33732.2|43
1727934900000|2024-10-03 05:55:00|33785|33745|33790|33750|33790|33750|33785|33745|12
1727935200000|2024-10-03 06:00:00|33792.2|33752.2|33775|33735|33792.2|33752.2|33775|33735|8
1727935500000|2024-10-03 06:05:00|33785|33745|33772.7|33732.7|33785|33745|33765|33725|37
1727935800000|2024-10-03 06:10:00|33775|33735|33760.5|33720.5|33777.7|33737.7|33757.7|33717.7|38
1727936100000|2024-10-03 06:15:00|33762.7|33722.7|33770.5|33730.5|33772.7|33732.7|33762.7|33722.7|36
1727936400000|2024-10-03 06:20:00|33767.7|33727.7|33772.7|33732.7|33772.7|33732.7|33767.7|33727.7|9
1727936700000|2024-10-03 06:25:00|33770.5|33730.5|33770.5|33730.5|33780.5|33740.5|33770.5|33730.5|3
1727937000000|2024-10-03 06:30:00|33777.7|33737.7|33782.7|33742.7|33782.7|33742.7|33777.7|33737.7|11
1727937300000|2024-10-03 06:35:00|33780.5|33740.5|33780.5|33740.5|33785|33745|33777.7|33737.7|4
1727937600000|2024-10-03 06:40:00|33782.7|33742.7|33800.5|33760.5|33800.5|33760.5|33782.7|33742.7|14
1727937900000|2024-10-03 06:45:00|33802.7|33762.7|33800.5|33760.5|33802.7|33762.7|33800.5|33760.5|10
1727938200000|2024-10-03 06:50:00|33810.5|33770.5|33800.5|33760.5|33812.7|33772.7|33800.5|33760.5|7
1727938500000|2024-10-03 06:55:00|33810.5|33770.5|33800.5|33760.5|33810.5|33770.5|33780.5|33740.5|30
1727938800000|2024-10-03 07:00:00|33797.7|33757.7|33777.7|33737.7|33800.5|33760.5|33774.9|33734.9|7
1727939100000|2024-10-03 07:05:00|33774.9|33734.9|33784.9|33744.9|33787.7|33747.7|33774.9|33734.9|3
1727939400000|2024-10-03 07:10:00|33787.7|33747.7|33779.9|33739.9|33794.9|33754.9|33764.9|33724.9|28
1727939700000|2024-10-03 07:15:00|33777.7|33737.7|33764.9|33724.9|33784.9|33744.9|33759.4|33719.4|39
1727940000000|2024-10-03 07:20:00|33759.4|33719.4|33759.4|33719.4|33764.9|33724.9|33759.4|33719.4|6
1727940300000|2024-10-03 07:25:00|33762.1|33722.1|33744.9|33704.9|33762.1|33722.1|33729.4|33689.4|75
1727940600000|2024-10-03 07:30:00|33742.1|33702.1|33734.9|33694.9|33752.1|33712.1|33722.1|33682.1|32
1727940900000|2024-10-03 07:35:00|33732.1|33692.1|33724.9|33684.9|33734.9|33694.9|33722.1|33682.1|19
1727941200000|2024-10-03 07:40:00|33729.4|33689.4|33732.1|33692.1|33737.7|33697.7|33727.1|33687.1|23
1727941500000|2024-10-03 07:45:00|33734.9|33694.9|33732.1|33692.1|33734.9|33694.9|33714.9|33674.9|26
1727941800000|2024-10-03 07:50:00|33729.3|33689.3|33722.1|33682.1|33734.9|33694.9|33722.1|33682.1|18
1727942100000|2024-10-03 07:55:00|33724.9|33684.9|33727.1|33687.1|33732.1|33692.1|33714.9|33674.9|23
1727942400000|2024-10-03 08:00:00|33724.9|33684.9|33722.1|33682.1|33734.9|33694.9|33722.1|33682.1|19
1727942700000|2024-10-03 08:05:00|33719.3|33679.3|33719.3|33679.3|33732.1|33692.1|33712.1|33672.1|41
1727943000000|2024-10-03 08:10:00|33724.3|33684.3|33732.1|33692.1|33732.1|33692.1|33714.3|33674.3|24
1727943300000|2024-10-03 08:15:00|33729.3|33689.3|33732.1|33692.1|33732.1|33692.1|33729.3|33689.3|4
1727943600000|2024-10-03 08:20:00|33734.9|33694.9|33734.9|33694.9|33754.9|33714.9|33729.3|33689.3|37
1727943900000|2024-10-03 08:25:00|33737.7|33697.7|33724.9|33684.9|33739.9|33699.9|33724.9|33684.9|26
1727944200000|2024-10-03 08:30:00|33727.7|33687.7|33714.9|33674.9|33734.9|33694.9|33714.9|33674.9|2
1727944500000|2024-10-03 08:35:00|33717.7|33677.7|33697.1|33657.1|33734.9|33694.9|33692.1|33652.1|158
1727944800000|2024-10-03 08:40:00|33694.3|33654.3|33684.9|33644.9|33694.3|33654.3|33679.3|33639.3|59
1727945100000|2024-10-03 08:45:00|33687.7|33647.7|33684.9|33644.9|33687.7|33647.7|33682.1|33642.1|9
1727945400000|2024-10-03 08:50:00|33694.9|33654.9|33757.1|33717.1|33767.1|33727.1|33694.9|33654.9|67
1727945700000|2024-10-03 08:55:00|33759.9|33719.9|33742.7|33702.7|33764.9|33724.9|33717.7|33677.7|110
1727946000000|2024-10-03 09:00:00|33740.4|33700.4|33692.7|33652.7|33752.7|33712.7|33690.4|33650.4|66
1727946300000|2024-10-03 09:05:00|33690.4|33650.4|33650.4|33610.4|33690.4|33650.4|33640.4|33600.4|78
1727946600000|2024-10-03 09:10:00|33647.7|33607.7|33617.7|33577.7|33667.7|33627.7|33610.4|33570.4|89
1727946900000|2024-10-03 09:15:00|33620.4|33580.4|33670.4|33630.4|33670.4|33630.4|33620.4|33580.4|43
1727947200000|2024-10-03 09:20:00|33678.2|33638.2|33677.7|33637.7|33697.7|33657.7|33677.7|33637.7|38
1727947500000|2024-10-03 09:25:00|33680.4|33640.4|33682.6|33642.6|33704.9|33664.9|33677.7|33637.7|53
1727947800000|2024-10-03 09:30:00|33679.9|33639.9|33672.6|33632.6|33682.6|33642.6|33664.9|33624.9|11
1727948100000|2024-10-03 09:35:00|33675.4|33635.4|33677.6|33637.6|33697.6|33657.6|33672.6|33632.6|18
1727948400000|2024-10-03 09:40:00|33674.9|33634.9|33674.9|33634.9|33684.9|33644.9|33664.9|33624.9|32
1727948700000|2024-10-03 09:45:00|33684.9|33644.9|33654.9|33614.9|33684.9|33644.9|33654.9|33614.9|31
1727949000000|2024-10-03 09:50:00|33659.9|33619.9|33667.6|33627.6|33667.6|33627.6|33657.6|33617.6|7
1727949300000|2024-10-03 09:55:00|33674.8|33634.8|33674.8|33634.8|33684.8|33644.8|33672.6|33632.6|23
1727949600000|2024-10-03 10:00:00|33677.6|33637.6|33672.1|33632.1|33684.8|33644.8|33662.1|33622.1|23
1727949900000|2024-10-03 10:05:00|33677.1|33637.1|33677.1|33637.1|33687.1|33647.1|33672.1|33632.1|2
1727950200000|2024-10-03 10:10:00|33679.8|33639.8|33704.3|33664.3|33709.3|33669.3|33679.8|33639.8|31
1727950500000|2024-10-03 10:15:00|33702.1|33662.1|33694.3|33654.3|33702.1|33662.1|33682.1|33642.1|51
1727950800000|2024-10-03 10:20:00|33696.5|33656.5|33639.3|33599.3|33699.3|33659.3|33636.5|33596.5|46
1727951100000|2024-10-03 10:25:00|33644.3|33604.3|33663.7|33623.7|33663.7|33623.7|33629.3|33589.3|94
1727951400000|2024-10-03 10:30:00|33665.9|33625.9|33680.9|33640.9|33685.9|33645.9|33663.7|33623.7|25
1727951700000|2024-10-03 10:35:00|33675.9|33635.9|33693.1|33653.1|33693.1|33653.1|33660.9|33620.9|51
1727952000000|2024-10-03 10:40:00|33695.3|33655.3|33723.1|33683.1|33742.5|33702.5|33688.1|33648.1|65
1727952300000|2024-10-03 10:45:00|33718.1|33678.1|33718.1|33678.1|33723.1|33683.1|33708.1|33668.1|26
1727952600000|2024-10-03 10:50:00|33723.1|33683.1|33748.1|33708.1|33765.9|33725.9|33723.1|33683.1|63
1727952900000|2024-10-03 10:55:00|33750.3|33710.3|33725.3|33685.3|33750.3|33710.3|33725.3|33685.3|12
1727953200000|2024-10-03 11:00:00|33722.5|33682.5|33670.9|33630.9|33725.3|33685.3|33668.1|33628.1|77
1727953500000|2024-10-03 11:05:00|33668.1|33628.1|33648.1|33608.1|33678.1|33638.1|33623.1|33583.1|147
1727953800000|2024-10-03 11:10:00|33655.3|33615.3|33682.5|33642.5|33682.5|33642.5|33648.1|33608.1|55
1727954100000|2024-10-03 11:15:00|33680.3|33640.3|33665.3|33625.3|33685.3|33645.3|33665.3|33625.3|27
1727954400000|2024-10-03 11:20:00|33668.1|33628.1|33625.3|33585.3|33668.1|33628.1|33620.9|33580.9|28
1727954700000|2024-10-03 11:25:00|33628.1|33588.1|33695.3|33655.3|33695.3|33655.3|33620.9|33580.9|66
1727955000000|2024-10-03 11:30:00|33698.1|33658.1|33660.9|33620.9|33710.9|33670.9|33658.1|33618.1|14
1727955300000|2024-10-03 11:35:00|33663.6|33623.6|33643.6|33603.6|33678.1|33638.1|33640.8|33600.8|32
1727955600000|2024-10-03 11:40:00|33648.6|33608.6|33603.6|33563.6|33655.8|33615.8|33603.6|33563.6|28
1727955900000|2024-10-03 11:45:00|33610.8|33570.8|33625.8|33585.8|33633.6|33593.6|33603.6|33563.6|59
1727956200000|2024-10-03 11:50:00|33623.6|33583.6|33586.4|33546.4|33623.6|33583.6|33549.2|33509.2|104
1727956500000|2024-10-03 11:55:00|33589.2|33549.2|33546.4|33506.4|33589.2|33549.2|33544.2|33504.2|51
1727956800000|2024-10-03 12:00:00|33529.2|33489.2|33493.6|33453.6|33529.2|33489.2|33493.6|33453.6|97
1727957100000|2024-10-03 12:05:00|33488.6|33448.6|33466.4|33426.4|33491.4|33451.4|33453.6|33413.6|125
1727957400000|2024-10-03 12:10:00|33461.4|33421.4|33449.2|33409.2|33479.2|33439.2|33446.4|33406.4|104
1727957700000|2024-10-03 12:15:00|33441.4|33401.4|33462|33422|33469.2|33429.2|33419.2|33379.2|287
1727958000000|2024-10-03 12:20:00|33464.8|33424.8|33445.4|33405.4|33494.8|33454.8|33424.8|33384.8|196
1727958300000|2024-10-03 12:25:00|33439.8|33399.8|33407.6|33367.6|33442.6|33402.6|33407.6|33367.6|102
1727958600000|2024-10-03 12:30:00|33405.4|33365.4|33343.7|33303.7|33407.6|33367.6|33338.7|33298.7|274
1727958900000|2024-10-03 12:35:00|33345.9|33305.9|33338.6|33298.6|33384.2|33344.2|33323.6|33283.6|280
1727959200000|2024-10-03 12:40:00|33287|33247|33364.8|33324.8|33364.8|33324.8|33287|33247|440
1727962200000|2024-10-03 13:30:00|33335.3|33295.3|33333.1|33293.1|33504.7|33464.7|33250.3|33210.3|2191
1727962500000|2024-10-03 13:35:00|33335.9|33295.9|33278.7|33238.7|33420.3|33380.3|33275.9|33235.9|979
1727962800000|2024-10-03 13:40:00|33275.9|33235.9|33253.7|33213.7|33298.7|33258.7|33221.5|33181.5|789
1727963100000|2024-10-03 13:45:00|33258.7|33218.7|33384.7|33344.7|33384.7|33344.7|33258.7|33218.7|789
1727963400000|2024-10-03 13:50:00|33387.5|33347.5|33337.5|33297.5|33390.3|33350.3|33322.5|33282.5|619
1727963700000|2024-10-03 13:55:00|33334.7|33294.7|33280.3|33240.3|33334.7|33294.7|33277.5|33237.5|395
1727964000000|2024-10-03 14:00:00|33274.7|33234.7|33349.1|33309.1|33349.1|33309.1|33274.7|33234.7|552
1727964300000|2024-10-03 14:05:00|33346.3|33306.3|33380.7|33340.7|33416.3|33376.3|33326.3|33286.3|1054
1727964600000|2024-10-03 14:10:00|33376.3|33336.3|33399.6|33359.6|33467.4|33427.4|33373|33333|1037
1727964900000|2024-10-03 14:15:00|33396.8|33356.8|33481.2|33441.2|33536.8|33496.8|33389.6|33349.6|933
1727965200000|2024-10-03 14:20:00|33476.8|33436.8|33490|33450|33537.8|33497.8|33471.2|33431.2|395
1727965500000|2024-10-03 14:25:00|33485.6|33445.6|33402.8|33362.8|33505|33465|33385.6|33345.6|684
1727965800000|2024-10-03 14:30:00|33400|33360|33335.1|33295.1|33403.4|33363.4|33315.1|33275.1|622
1727966100000|2024-10-03 14:35:00|33332.3|33292.3|33362.3|33322.3|33372.3|33332.3|33287.9|33247.9|357
1727966400000|2024-10-03 14:40:00|33366.8|33326.8|33434|33394|33436.8|33396.8|33336.8|33296.8|555
1727966700000|2024-10-03 14:45:00|33436.8|33396.8|33508.4|33468.4|33518.4|33478.4|33414|33374|315
1727967000000|2024-10-03 14:50:00|33505.6|33465.6|33507.8|33467.8|33530|33490|33448.4|33408.4|410
1727967300000|2024-10-03 14:55:00|33505.6|33465.6|33433.9|33393.9|33510|33470|33393.9|33353.9|430
1727967600000|2024-10-03 15:00:00|33431.1|33391.1|33391.7|33351.7|33436.7|33396.7|33376.7|33336.7|230
1727967900000|2024-10-03 15:05:00|33393.9|33353.9|33421.1|33381.1|33426.7|33386.7|33366.7|33326.7|220
1727968200000|2024-10-03 15:10:00|33426.7|33386.7|33375.5|33335.5|33438.9|33398.9|33328.3|33288.3|461
1727968500000|2024-10-03 15:15:00|33378.3|33338.3|33375.5|33335.5|33395.5|33355.5|33333.3|33293.3|175
1727968800000|2024-10-03 15:20:00|33372.7|33332.7|33338.3|33298.3|33395.5|33355.5|33305.5|33265.5|328
1727969100000|2024-10-03 15:25:00|33335.5|33295.5|33331.1|33291.1|33341.1|33301.1|33251.1|33211.1|417
1727969400000|2024-10-03 15:30:00|33326.1|33286.1|33281.1|33241.1|33326.1|33286.1|33271.1|33231.1|326
1727969700000|2024-10-03 15:35:00|33276.1|33236.1|33312.7|33272.7|33335.5|33295.5|33271.1|33231.1|268
1727970000000|2024-10-03 15:40:00|33315.5|33275.5|33282.7|33242.7|33315.5|33275.5|33255.5|33215.5|438
1727970300000|2024-10-03 15:45:00|33279.9|33239.9|33282.7|33242.7|33299.9|33259.9|33259.9|33219.9|343
1727970600000|2024-10-03 15:50:00|33285.5|33245.5|33277.1|33237.1|33312.1|33272.1|33252.7|33212.7|364
1727970900000|2024-10-03 15:55:00|33274.3|33234.3|33259.9|33219.9|33279.9|33239.9|33239.9|33199.9|290
1727971200000|2024-10-03 16:00:00|33249.9|33209.9|33318.7|33278.7|33338.7|33298.7|33249.9|33209.9|343
1727971500000|2024-10-03 16:05:00|33321.5|33281.5|33393.1|33353.1|33410.9|33370.9|33321.5|33281.5|559
1727971800000|2024-10-03 16:10:00|33395.9|33355.9|33497.5|33457.5|33542.5|33502.5|33393.1|33353.1|844
1727972100000|2024-10-03 16:15:00|33517.5|33477.5|33441.5|33401.5|33519.7|33479.7|33421.5|33381.5|377
1727972400000|2024-10-03 16:20:00|33446.5|33406.5|33438.7|33398.7|33458.7|33418.7|33403.7|33363.7|348
1727972700000|2024-10-03 16:25:00|33441.5|33401.5|33555.9|33515.9|33605.9|33565.9|33441.5|33401.5|549
1727973000000|2024-10-03 16:30:00|33558.7|33518.7|33558.7|33518.7|33560.9|33520.9|33508.7|33468.7|381
1727973300000|2024-10-03 16:35:00|33555.9|33515.9|33573.1|33533.1|33575.9|33535.9|33514.3|33474.3|456
1727973600000|2024-10-03 16:40:00|33583.1|33543.1|33623.1|33583.1|33635.9|33595.9|33563.1|33523.1|348
1727973900000|2024-10-03 16:45:00|33633.1|33593.1|33542.1|33502.1|33645.9|33605.9|33534.3|33494.3|565
1727974200000|2024-10-03 16:50:00|33544.3|33504.3|33523.7|33483.7|33574.3|33534.3|33515.9|33475.9|204
1727974500000|2024-10-03 16:55:00|33521.5|33481.5|33501.5|33461.5|33534.3|33494.3|33474.3|33434.3|270
1727974800000|2024-10-03 17:00:00|33498.7|33458.7|33385.4|33345.4|33504.3|33464.3|33378.2|33338.2|400
1727975100000|2024-10-03 17:05:00|33382.6|33342.6|33388.2|33348.2|33415.4|33375.4|33361|33321|195
1727975400000|2024-10-03 17:10:00|33385.4|33345.4|33298.8|33258.8|33385.4|33345.4|33293.8|33253.8|332
1727975700000|2024-10-03 17:15:00|33296.6|33256.6|33256.6|33216.6|33311|33271|33256.6|33216.6|280
1727976000000|2024-10-03 17:20:00|33266.6|33226.6|33301|33261|33308.8|33268.8|33256.6|33216.6|384
1727976300000|2024-10-03 17:25:00|33303.8|33263.8|33293.8|33253.8|33306|33266|33263.8|33223.8|311
1727976600000|2024-10-03 17:30:00|33298.8|33258.8|33355.4|33315.4|33358.2|33318.2|33293.8|33253.8|489
1727976900000|2024-10-03 17:35:00|33352.6|33312.6|33275.4|33235.4|33352.6|33312.6|33255.4|33215.4|306
1727977200000|2024-10-03 17:40:00|33282.6|33242.6|33225|33185|33285.4|33245.4|33209.4|33169.4|521
1727977500000|2024-10-03 17:45:00|33230|33190|33202.2|33162.2|33245|33205|33176.6|33136.6|494
1727977800000|2024-10-03 17:50:00|33199.4|33159.4|33172.2|33132.2|33202.2|33162.2|33132.2|33092.2|544
1727978100000|2024-10-03 17:55:00|33167.8|33127.8|33239.4|33199.4|33243.8|33203.8|33167.8|33127.8|614
1727978400000|2024-10-03 18:00:00|33236.6|33196.6|33152.2|33112.2|33246.6|33206.6|33152.2|33112.2|518
1727978700000|2024-10-03 18:05:00|33155|33115|33162.2|33122.2|33169.4|33129.4|33117.8|33077.8|466
1727979000000|2024-10-03 18:10:00|33159.4|33119.4|33196.6|33156.6|33206.6|33166.6|33146.6|33106.6|1146
1727979300000|2024-10-03 18:15:00|33186.6|33146.6|33226|33186|33231|33191|33186.6|33146.6|660
1728000000000|2024-10-04 00:00:00|33145.7|33105.7|33195.1|33155.1|33257.9|33217.9|33140.7|33100.7|375
1728000300000|2024-10-04 00:05:00|33197.9|33157.9|33190.1|33150.1|33215.1|33175.1|33175.1|33135.1|75
1728000600000|2024-10-04 00:10:00|33187.9|33147.9|33215|33175|33240.1|33200.1|33187.9|33147.9|48
1728000900000|2024-10-04 00:15:00|33220|33180|33175|33135|33220|33180|33175|33135|29
1728001200000|2024-10-04 00:20:00|33177.2|33137.2|33170|33130|33192.9|33152.9|33167.9|33127.9|30
1728001500000|2024-10-04 00:25:00|33167.2|33127.2|33215|33175|33215|33175|33165|33125|12
1728001800000|2024-10-04 00:30:00|33220|33180|33259.4|33219.4|33259.4|33219.4|33215|33175|45
1728002100000|2024-10-04 00:35:00|33254.4|33214.4|33289.4|33249.4|33289.4|33249.4|33244.4|33204.4|60
1728002400000|2024-10-04 00:40:00|33269.4|33229.4|33269.4|33229.4|33272.2|33232.2|33269.4|33229.4|19
1728002700000|2024-10-04 00:45:00|33259.4|33219.4|33283.8|33243.8|33286.6|33246.6|33256.6|33216.6|46
1728003000000|2024-10-04 00:50:00|33278.8|33238.8|33286.6|33246.6|33286.6|33246.6|33273.8|33233.8|4
1728003300000|2024-10-04 00:55:00|33283.8|33243.8|33288.8|33248.8|33299.4|33259.4|33283.8|33243.8|25
1728003600000|2024-10-04 01:00:00|33286.6|33246.6|33273.8|33233.8|33286.6|33246.6|33273.8|33233.8|10
1728003900000|2024-10-04 01:05:00|33268.8|33228.8|33263.7|33223.7|33268.8|33228.8|33263.7|33223.7|6
1728004200000|2024-10-04 01:10:00|33266.6|33226.6|33263.7|33223.7|33273.7|33233.7|33253.7|33213.7|4
1728004500000|2024-10-04 01:15:00|33266.6|33226.6|33253.7|33213.7|33271.6|33231.6|33253.7|33213.7|19
1728004800000|2024-10-04 01:20:00|33246.5|33206.5|33253.7|33213.7|33253.7|33213.7|33241.5|33201.5|11
1728005100000|2024-10-04 01:25:00|33246.5|33206.5|33243.7|33203.7|33251.5|33211.5|33243.7|33203.7|7
1728005400000|2024-10-04 01:30:00|33238.7|33198.7|33243.7|33203.7|33243.7|33203.7|33233.7|33193.7|6
1728005700000|2024-10-04 01:35:00|33248.7|33208.7|33213.7|33173.7|33253.7|33213.7|33208.7|33168.7|31
1728006000000|2024-10-04 01:40:00|33216.5|33176.5|33213.7|33173.7|33218.7|33178.7|33208.7|33168.7|5
1728006300000|2024-10-04 01:45:00|33208.7|33168.7|33178.7|33138.7|33208.7|33168.7|33173.7|33133.7|14
1728006600000|2024-10-04 01:50:00|33183.7|33143.7|33199.3|33159.3|33209.3|33169.3|33181.5|33141.5|26
1728006900000|2024-10-04 01:55:00|33202.1|33162.1|33201.5|33161.5|33202.1|33162.1|33189.3|33149.3|10
1728007200000|2024-10-04 02:00:00|33203.7|33163.7|33186.5|33146.5|33206.5|33166.5|33183.7|33143.7|6
1728007500000|2024-10-04 02:05:00|33183.7|33143.7|33171.5|33131.5|33186.5|33146.5|33171.5|33131.5|3
1728007800000|2024-10-04 02:10:00|33169.3|33129.3|33156.5|33116.5|33171.5|33131.5|33156.5|33116.5|4
1728008100000|2024-10-04 02:15:00|33159.3|33119.3|33166.5|33126.5|33166.5|33126.5|33153.7|33113.7|0
1728008400000|2024-10-04 02:20:00|33163.7|33123.7|33176.5|33136.5|33181.5|33141.5|33161.5|33121.5|6
1728008700000|2024-10-04 02:25:00|33171.5|33131.5|33163.7|33123.7|33173.7|33133.7|33163.7|33123.7|10
1728009000000|2024-10-04 02:30:00|33166.5|33126.5|33183.7|33143.7|33191.5|33151.5|33166.5|33126.5|8
1728009300000|2024-10-04 02:35:00|33186.5|33146.5|33186.5|33146.5|33191.5|33151.5|33183.7|33143.7|1
1728009600000|2024-10-04 02:40:00|33183.7|33143.7|33186.5|33146.5|33189.3|33149.3|33183.7|33143.7|0
1728009900000|2024-10-04 02:45:00|33189.3|33149.3|33199.3|33159.3|33199.3|33159.3|33189.3|33149.3|10
1728010200000|2024-10-04 02:50:00|33197.1|33157.1|33189.3|33149.3|33197.1|33157.1|33189.3|33149.3|1
1728010500000|2024-10-04 02:55:00|33187.1|33147.1|33199.3|33159.3|33199.3|33159.3|33184.3|33144.3|2
1728010800000|2024-10-04 03:00:00|33194.3|33154.3|33189.3|33149.3|33194.3|33154.3|33189.3|33149.3|1
1728011100000|2024-10-04 03:05:00|33193.6|33153.6|33193.6|33153.6|33193.6|33153.6|33193.6|33153.6|60
1728011400000|2024-10-04 03:10:00|33191.4|33151.4|33191.4|33151.4|33191.4|33151.4|33183.6|33143.6|3
1728011700000|2024-10-04 03:15:00|33193.6|33153.6|33193.6|33153.6|33196.4|33156.4|33186.4|33146.4|1
1728012000000|2024-10-04 03:20:00|33183.6|33143.6|33191.4|33151.4|33191.4|33151.4|33183.6|33143.6|17
1728012300000|2024-10-04 03:25:00|33193.6|33153.6|33186.4|33146.4|33193.6|33153.6|33186.4|33146.4|0
1728012600000|2024-10-04 03:30:00|33183.6|33143.6|33213.6|33173.6|33216.4|33176.4|33183.6|33143.6|10
1728012900000|2024-10-04 03:35:00|33211.4|33171.4|33216.4|33176.4|33219.2|33179.2|33206.4|33166.4|3
1728013200000|2024-10-04 03:40:00|33219.2|33179.2|33223.6|33183.6|33224.2|33184.2|33213.6|33173.6|12
1728013500000|2024-10-04 03:45:00|33221.4|33181.4|33238.6|33198.6|33238.6|33198.6|33221.4|33181.4|15
1728013800000|2024-10-04 03:50:00|33243.6|33203.6|33255.8|33215.8|33260.8|33220.8|33243.6|33203.6|38
1728014100000|2024-10-04 03:55:00|33250.8|33210.8|33255.8|33215.8|33260.8|33220.8|33243.6|33203.6|25
1728014400000|2024-10-04 04:00:00|33258.6|33218.6|33250.8|33210.8|33258.6|33218.6|33243.6|33203.6|20
1728014700000|2024-10-04 04:05:00|33253.6|33213.6|33263.6|33223.6|33265.7|33225.7|33250.7|33210.7|10
1728015000000|2024-10-04 04:10:00|33258.6|33218.6|33263.6|33223.6|33263.6|33223.6|33258.6|33218.6|1
1728015300000|2024-10-04 04:15:00|33256.4|33216.4|33263.6|33223.6|33263.6|33223.6|33253.6|33213.6|8
1728015600000|2024-10-04 04:20:00|33266.4|33226.4|33295.7|33255.7|33295.7|33255.7|33253.5|33213.5|57
1728015900000|2024-10-04 04:25:00|33290.7|33250.7|33300.7|33260.7|33300.7|33260.7|33277.9|33237.9|37
1728016200000|2024-10-04 04:30:00|33297.9|33257.9|33297.9|33257.9|33300.7|33260.7|33285.7|33245.7|7
1728016500000|2024-10-04 04:35:00|33300.7|33260.7|33283.5|33243.5|33300.7|33260.7|33283.5|33243.5|5
1728016800000|2024-10-04 04:40:00|33278.5|33238.5|33278.5|33238.5|33278.5|33238.5|33278.5|33238.5|2
1728017100000|2024-10-04 04:45:00|33276.3|33236.3|33273.5|33233.5|33288.5|33248.5|33273.5|33233.5|8
1728017400000|2024-10-04 04:50:00|33276.3|33236.3|33273.5|33233.5|33276.3|33236.3|33273.5|33233.5|0
1728017700000|2024-10-04 04:55:00|33276.3|33236.3|33273.5|33233.5|33276.3|33236.3|33273.5|33233.5|10
1728018000000|2024-10-04 05:00:00|33268.5|33228.5|33273.5|33233.5|33276.3|33236.3|33263.5|33223.5|23
1728018300000|2024-10-04 05:05:00|33266.3|33226.3|33263.5|33223.5|33266.3|33226.3|33261.3|33221.3|22
1728018600000|2024-10-04 05:10:00|33266.3|33226.3|33263.5|33223.5|33273.5|33233.5|33263.5|33223.5|2
1728018900000|2024-10-04 05:15:00|33266.3|33226.3|33273.5|33233.5|33273.5|33233.5|33266.3|33226.3|5
1728019200000|2024-10-04 05:20:00|33276.3|33236.3|33283.5|33243.5|33283.5|33243.5|33276.3|33236.3|4
1728019500000|2024-10-04 05:25:00|33273.5|33233.5|33273.5|33233.5|33278.5|33238.5|33273.5|33233.5|2
1728019800000|2024-10-04 05:30:00|33263.5|33223.5|33263.5|33223.5|33263.5|33223.5|33253.5|33213.5|9
1728020100000|2024-10-04 05:35:00|33261.3|33221.3|33241.3|33201.3|33263.5|33223.5|33241.3|33201.3|5
1728020400000|2024-10-04 05:40:00|33239.1|33199.1|33246.3|33206.3|33253.5|33213.5|33233.5|33193.5|8
1728020700000|2024-10-04 05:45:00|33243.5|33203.5|33243.5|33203.5|33246.3|33206.3|33236.3|33196.3|19
1728021000000|2024-10-04 05:50:00|33241.3|33201.3|33241.3|33201.3|33243.5|33203.5|33233.5|33193.5|7
1728021300000|2024-10-04 05:55:00|33243.5|33203.5|33226.3|33186.3|33243.5|33203.5|33226.3|33186.3|2
1728021600000|2024-10-04 06:00:00|33223.4|33183.4|33233.4|33193.4|33236.3|33196.3|33223.4|33183.4|10
1728021900000|2024-10-04 06:05:00|33226.3|33186.3|33243.4|33203.4|33246.3|33206.3|33226.3|33186.3|7
1728022200000|2024-10-04 06:10:00|33246.3|33206.3|33246.3|33206.3|33246.3|33206.3|33246.3|33206.3|1
1728022500000|2024-10-04 06:15:00|33243.4|33203.4|33268.4|33228.4|33283.4|33243.4|33243.4|33203.4|24
1728022800000|2024-10-04 06:20:00|33266.2|33226.2|33243.4|33203.4|33266.2|33226.2|33243.4|33203.4|2
1728023100000|2024-10-04 06:25:00|33246.2|33206.2|33256.2|33216.2|33258.4|33218.4|33243.4|33203.4|0
1728023400000|2024-10-04 06:30:00|33253.4|33213.4|33248.4|33208.4|33253.4|33213.4|33243.4|33203.4|3
1728023700000|2024-10-04 06:35:00|33253.4|33213.4|33253.4|33213.4|33256.2|33216.2|33251.2|33211.2|1
1728024000000|2024-10-04 06:40:00|33256.2|33216.2|33220.3|33180.3|33263.4|33223.4|33202.5|33162.5|167
1728024300000|2024-10-04 06:45:00|33222.5|33182.5|33237.5|33197.5|33240.3|33200.3|33222.5|33182.5|5
1728024600000|2024-10-04 06:50:00|33240.3|33200.3|33280.3|33240.3|33280.3|33240.3|33234.7|33194.7|9
1728024900000|2024-10-04 06:55:00|33277.5|33237.5|33205.3|33165.3|33280.3|33240.3|33200.3|33160.3|43
1728025200000|2024-10-04 07:00:00|33207.5|33167.5|33222.5|33182.5|33222.5|33182.5|33200.3|33160.3|31
1728025500000|2024-10-04 07:05:00|33220.3|33180.3|33274.7|33234.7|33274.7|33234.7|33212.5|33172.5|49
1728025800000|2024-10-04 07:10:00|33271.8|33231.8|33231.8|33191.8|33274.7|33234.7|33231.8|33191.8|6
1728026100000|2024-10-04 07:15:00|33229|33189|33196.8|33156.8|33234|33194|33191.8|33151.8|30
1728026400000|2024-10-04 07:20:00|33194.7|33154.7|33209|33169|33216.8|33176.8|33186.8|33146.8|4
1728026700000|2024-10-04 07:25:00|33206.8|33166.8|33211.8|33171.8|33244.7|33204.7|33204.7|33164.7|6
1728027000000|2024-10-04 07:30:00|33206.8|33166.8|33139.6|33099.6|33206.8|33166.8|33107.5|33067.5|120
1728027300000|2024-10-04 07:35:00|33142.5|33102.5|33132.5|33092.5|33144.6|33104.6|33124.6|33084.6|22
1728027600000|2024-10-04 07:40:00|33134.6|33094.6|33090.3|33050.3|33167.5|33127.5|33073.1|33033.1|42
1728027900000|2024-10-04 07:45:00|33093.1|33053.1|33080.3|33040.3|33093.1|33053.1|33078.1|33038.1|19
1728028200000|2024-10-04 07:50:00|33083.1|33043.1|33119.6|33079.6|33137.5|33097.5|33078.1|33038.1|59
1728028500000|2024-10-04 07:55:00|33116.8|33076.8|33117.4|33077.4|33124.6|33084.6|33112.4|33072.4|12
1728028800000|2024-10-04 08:00:00|33114.6|33074.6|33124.6|33084.6|33129.6|33089.6|33114.6|33074.6|20
1728029100000|2024-10-04 08:05:00|33119.6|33079.6|33119.6|33079.6|33124.6|33084.6|33119.6|33079.6|3
1728029400000|2024-10-04 08:10:00|33114.6|33074.6|33097.4|33057.4|33124.6|33084.6|33097.4|33057.4|26
1728029700000|2024-10-04 08:15:00|33094.6|33054.6|33139.6|33099.6|33139.6|33099.6|33094.6|33054.6|9
1728030000000|2024-10-04 08:20:00|33137.4|33097.4|33143.9|33103.9|33154.6|33114.6|33124|33084|69
1728030300000|2024-10-04 08:25:00|33148.9|33108.9|33178.9|33138.9|33184.6|33144.6|33148.9|33108.9|65
1728030600000|2024-10-04 08:30:00|33173.9|33133.9|33171.8|33131.8|33173.9|33133.9|33163.9|33123.9|68
1728030900000|2024-10-04 08:35:00|33168.9|33128.9|33183.9|33143.9|33188.9|33148.9|33168.9|33128.9|14
1728031200000|2024-10-04 08:40:00|33186.8|33146.8|33228.9|33188.9|33231.8|33191.8|33178.9|33138.9|17
1728031500000|2024-10-04 08:45:00|33231.8|33191.8|33261.8|33221.8|33271.8|33231.8|33231.8|33191.8|26
1728031800000|2024-10-04 08:50:00|33263.9|33223.9|33271.7|33231.7|33273.9|33233.9|33256.7|33216.7|9
1728032100000|2024-10-04 08:55:00|33273.9|33233.9|33298.3|33258.3|33303.3|33263.3|33263.9|33223.9|37
1728032400000|2024-10-04 09:00:00|33296.1|33256.1|33356.1|33316.1|33358.3|33318.3|33293.3|33253.3|33
1728032700000|2024-10-04 09:05:00|33351.1|33311.1|33343.3|33303.3|33356.1|33316.1|33321.1|33281.1|71
1728033000000|2024-10-04 09:10:00|33346.1|33306.1|33400.4|33360.4|33407.6|33367.6|33346.1|33306.1|61
1728033300000|2024-10-04 09:15:00|33403.2|33363.2|33393.2|33353.2|33410.4|33370.4|33388.2|33348.2|14
1728033600000|2024-10-04 09:20:00|33403.2|33363.2|33348.2|33308.2|33403.2|33363.2|33333.2|33293.2|88
1728033900000|2024-10-04 09:25:00|33345.4|33305.4|33353.2|33313.2|33353.2|33313.2|33321.1|33281.1|54
1728034200000|2024-10-04 09:30:00|33360.4|33320.4|33380.4|33340.4|33397.6|33357.6|33360.4|33320.4|21
1728034500000|2024-10-04 09:35:00|33375.4|33335.4|33370.4|33330.4|33380.4|33340.4|33353.2|33313.2|20
1728034800000|2024-10-04 09:40:00|33365.4|33325.4|33382.6|33342.6|33390.4|33350.4|33360.4|33320.4|15
1728035100000|2024-10-04 09:45:00|33380.4|33340.4|33348.9|33308.9|33380.4|33340.4|33346|33306|25
1728035400000|2024-10-04 09:50:00|33351.7|33311.7|33313|33273|33351.7|33311.7|33300.2|33260.2|89
1728035700000|2024-10-04 09:55:00|33315.8|33275.8|33285.8|33245.8|33320.2|33280.2|33285.8|33245.8|115
1728036000000|2024-10-04 10:00:00|33278|33238|33240.8|33200.8|33295.8|33255.8|33240.8|33200.8|33
1728036300000|2024-10-04 10:05:00|33250.8|33210.8|33273.6|33233.6|33278.6|33238.6|33238|33198|12
1728036600000|2024-10-04 10:10:00|33283.6|33243.6|33305.8|33265.8|33350.8|33310.8|33283.6|33243.6|72
1728036900000|2024-10-04 10:15:00|33308.6|33268.6|33333.6|33293.6|33335.8|33295.8|33303.6|33263.6|25
1728037200000|2024-10-04 10:20:00|33330.8|33290.8|33321.5|33281.5|33343.6|33303.6|33310.8|33270.8|19
1728037500000|2024-10-04 10:25:00|33313.6|33273.6|33318.6|33278.6|33333.6|33293.6|33313.6|33273.6|12
1728037800000|2024-10-04 10:30:00|33321.5|33281.5|33353|33313|33380.1|33340.1|33316.5|33276.5|98
1728038100000|2024-10-04 10:35:00|33355.8|33315.8|33395.1|33355.1|33402.3|33362.3|33353|33313|58
1728038400000|2024-10-04 10:40:00|33390.1|33350.1|33430.1|33390.1|33460.1|33420.1|33390.1|33350.1|89
1728038700000|2024-10-04 10:45:00|33435.1|33395.1|33494.5|33454.5|33509.5|33469.5|33430.1|33390.1|102
1728039000000|2024-10-04 10:50:00|33484.5|33444.5|33495.1|33455.1|33510.1|33470.1|33484.5|33444.5|68
1728039300000|2024-10-04 10:55:00|33493|33453|33450.1|33410.1|33493|33453|33432.3|33392.3|60
1728039600000|2024-10-04 11:00:00|33452.3|33412.3|33385.8|33345.8|33467.3|33427.3|33375.8|33335.8|39
1728039900000|2024-10-04 11:05:00|33382.9|33342.9|33383.6|33343.6|33388.6|33348.6|33330.8|33290.8|91
1728040200000|2024-10-04 11:10:00|33386.4|33346.4|33378.6|33338.6|33396.4|33356.4|33362.9|33322.9|49
1728040500000|2024-10-04 11:15:00|33375.8|33335.8|33315.8|33275.8|33388.6|33348.6|33310.8|33270.8|23
1728040800000|2024-10-04 11:20:00|33318.6|33278.6|33303.6|33263.6|33328.6|33288.6|33285.8|33245.8|34
1728041100000|2024-10-04 11:25:00|33305.8|33265.8|33263.6|33223.6|33308.6|33268.6|33253.6|33213.6|37
1728041400000|2024-10-04 11:30:00|33260.8|33220.8|33243.6|33203.6|33260.8|33220.8|33220.7|33180.7|62
1728041700000|2024-10-04 11:35:00|33238.6|33198.6|33255.7|33215.7|33258.6|33218.6|33231.4|33191.4|60
1728042000000|2024-10-04 11:40:00|33253.6|33213.6|33295.7|33255.7|33297.9|33257.9|33241.4|33201.4|84
1728042300000|2024-10-04 11:45:00|33282.9|33242.9|33232.9|33192.9|33282.9|33242.9|33232.9|33192.9|60
1728042600000|2024-10-04 11:50:00|33230.1|33190.1|33202.2|33162.2|33257.2|33217.2|33184.4|33144.4|157
1728042900000|2024-10-04 11:55:00|33204.4|33164.4|33138.7|33098.7|33204.4|33164.4|33138.7|33098.7|106
1728043200000|2024-10-04 12:00:00|33143.7|33103.7|33149.4|33109.4|33176.6|33136.6|33128.7|33088.7|150
1728043500000|2024-10-04 12:05:00|33147.2|33107.2|33159.4|33119.4|33184.4|33144.4|33143.7|33103.7|104
1728043800000|2024-10-04 12:10:00|33161.6|33121.6|33206.7|33166.7|33223.9|33183.9|33131.6|33091.6|623
1728044100000|2024-10-04 12:15:00|33204.6|33164.6|33306.7|33266.7|33306.7|33266.7|33191.7|33151.7|210
1728044400000|2024-10-04 12:20:00|33304.6|33264.6|33393.9|33353.9|33411.7|33371.7|33281.7|33241.7|230
1728044700000|2024-10-04 12:25:00|33391.7|33351.7|33396.1|33356.1|33403.9|33363.9|33358.9|33318.9|202
1728045000000|2024-10-04 12:30:00|33386.1|33346.1|33298.9|33258.9|33398.9|33358.9|33291.7|33251.7|196
1728045300000|2024-10-04 12:35:00|33308.9|33268.9|33319.5|33279.5|33331.7|33291.7|33289.5|33249.5|77
1728045600000|2024-10-04 12:40:00|33331.7|33291.7|33328.9|33288.9|33351.7|33311.7|33294.5|33254.5|158
1728048600000|2024-10-04 13:30:00|33333.8|33293.8|33147.8|33107.8|33456.6|33416.6|33120|33080|1959
1728048900000|2024-10-04 13:35:00|33150|33110|33168.5|33128.5|33202.8|33162.8|33077|33037|896
1728049200000|2024-10-04 13:40:00|33175.6|33135.6|33135|33095|33230.6|33190.6|33081.3|33041.3|638
1728049500000|2024-10-04 13:45:00|33137.1|33097.1|33240.8|33200.8|33253.6|33213.6|33137.1|33097.1|1250
1728049800000|2024-10-04 13:50:00|33238.6|33198.6|33196.5|33156.5|33238.6|33198.6|33174.3|33134.3|479
1728050100000|2024-10-04 13:55:00|33194.3|33154.3|33243|33203|33248.6|33208.6|33174.3|33134.3|462
1728050400000|2024-10-04 14:00:00|33245.8|33205.8|33277.3|33237.3|33294.4|33254.4|33200.1|33160.1|360
1728050700000|2024-10-04 14:05:00|33280.1|33240.1|33282.9|33242.9|33345.9|33305.9|33275.1|33235.1|379
1728051000000|2024-10-04 14:10:00|33285.1|33245.1|33260.8|33220.8|33310.1|33270.1|33222.9|33182.9|285
1728051300000|2024-10-04 14:15:00|33262.9|33222.9|33331.6|33291.6|33341.6|33301.6|33242.9|33202.9|251
1728051600000|2024-10-04 14:20:00|33334.4|33294.4|33275.8|33235.8|33348.8|33308.8|33268.6|33228.6|324
1728051900000|2024-10-04 14:25:00|33271.4|33231.4|33297.9|33257.9|33345.1|33305.1|33258.6|33218.6|293
1728052200000|2024-10-04 14:30:00|33302.9|33262.9|33215.6|33175.6|33340.8|33300.8|33179.9|33139.9|573
1728052500000|2024-10-04 14:35:00|33205.6|33165.6|33148.4|33108.4|33224.9|33184.9|33120.6|33080.6|268
1728052800000|2024-10-04 14:40:00|33145.6|33105.6|33169.9|33129.9|33184.3|33144.3|33125.6|33085.6|376
1728053100000|2024-10-04 14:45:00|33167.1|33127.1|33181.4|33141.4|33211.4|33171.4|33154.3|33114.3|123
1728053400000|2024-10-04 14:50:00|33178.6|33138.6|33139.9|33099.9|33221.4|33181.4|33129.9|33089.9|350
1728053700000|2024-10-04 14:55:00|33147.1|33107.1|33051.3|33011.3|33159.9|33119.9|33051.3|33011.3|357
1728054000000|2024-10-04 15:00:00|33053.4|33013.4|33075.6|33035.6|33092.7|33052.7|33011.3|32971.3|357
1728054300000|2024-10-04 15:05:00|33072.7|33032.7|33099.9|33059.9|33099.9|33059.9|33059.9|33019.9|257
1728054600000|2024-10-04 15:10:00|33097.1|33057.1|33075.6|33035.6|33119.2|33079.2|33035.6|32995.6|302
1728054900000|2024-10-04 15:15:00|33077.7|33037.7|33024.1|32984.1|33089.9|33049.9|33004.8|32964.8|396
1728055200000|2024-10-04 15:20:00|33016.9|32976.9|33006.9|32966.9|33046.9|33006.9|32996.9|32956.9|207
1728055500000|2024-10-04 15:25:00|33014.1|32974.1|32966.9|32926.9|33044.1|33004.1|32966.9|32926.9|594
1728055800000|2024-10-04 15:30:00|32969.7|32929.7|32976.9|32936.9|33021.2|32981.2|32966.9|32926.9|586
1728056100000|2024-10-04 15:35:00|32979.7|32939.7|32958.4|32918.4|32986.9|32946.9|32955.6|32915.6|184
1728056400000|2024-10-04 15:40:00|32955.6|32915.6|33027.7|32987.7|33035.5|32995.5|32955.6|32915.6|314
1728056700000|2024-10-04 15:45:00|33029.9|32989.9|33084.2|33044.2|33124.2|33084.2|33029.9|32989.9|511
1728057000000|2024-10-04 15:50:00|33087|33047|33061.3|33021.3|33094.2|33054.2|33034.2|32994.2|229
1728057300000|2024-10-04 15:55:00|33064.2|33024.2|33095.7|33055.7|33118.5|33078.5|33064.2|33024.2|274
1728057600000|2024-10-04 16:00:00|33098.5|33058.5|33074.2|33034.2|33112.8|33072.8|33042|33002|340
1728057900000|2024-10-04 16:05:00|33067|33027|33022|32982|33097|33057|33009.9|32969.9|257
1728058200000|2024-10-04 16:10:00|33019.9|32979.9|33027|32987|33039.8|32999.8|32995.5|32955.5|212
1728058500000|2024-10-04 16:15:00|33029.2|32989.2|32969.8|32929.8|33044.2|33004.2|32967|32927|199
1728058800000|2024-10-04 16:20:00|32967.7|32927.7|33005.5|32965.5|33015.5|32975.5|32967.7|32927.7|235
1728059100000|2024-10-04 16:25:00|32998.4|32958.4|33041.2|33001.2|33041.2|33001.2|32993.4|32953.4|195
1728059400000|2024-10-04 16:30:00|33038.4|32998.4|32988.3|32948.3|33038.4|32998.4|32983.3|32943.3|147
1728059700000|2024-10-04 16:35:00|32991.2|32951.2|32971.2|32931.2|33006.9|32966.9|32961.2|32921.2|244
1728060000000|2024-10-04 16:40:00|32968.3|32928.3|32955.5|32915.5|32983.3|32943.3|32955.5|32915.5|267
1728060300000|2024-10-04 16:45:00|32952.7|32912.7|32886.9|32846.9|32955.5|32915.5|32851.2|32811.2|477
1728060600000|2024-10-04 16:50:00|32881.2|32841.2|32896.2|32856.2|32921.2|32881.2|32871.2|32831.2|234
1728060900000|2024-10-04 16:55:00|32893.3|32853.3|32899|32859|32931.2|32891.2|32893.3|32853.3|158
1728061200000|2024-10-04 17:00:00|32894|32854|32917.6|32877.6|32950.5|32910.5|32891.2|32851.2|293
1728061500000|2024-10-04 17:05:00|32915.5|32875.5|33011.3|32971.3|33011.3|32971.3|32895.5|32855.5|314
1728061800000|2024-10-04 17:10:00|33004.1|32964.1|33059.9|33019.9|33064.9|33024.9|32996.3|32956.3|279
1728062100000|2024-10-04 17:15:00|33054.9|33014.9|33037.1|32997.1|33079.9|33039.9|33034.9|32994.9|301
1728062400000|2024-10-04 17:20:00|33027.1|32987.1|33018.4|32978.4|33062.7|33022.7|33012.7|32972.7|188
1728062700000|2024-10-04 17:25:00|33020.6|32980.6|32982.7|32942.7|33038.4|32998.4|32978.4|32938.4|183
1728063000000|2024-10-04 17:30:00|32985.6|32945.6|32988.4|32948.4|33032.7|32992.7|32982.7|32942.7|346
1728063300000|2024-10-04 17:35:00|32975.6|32935.6|32978.4|32938.4|32982.7|32942.7|32958.4|32918.4|269
1728063600000|2024-10-04 17:40:00|32982.7|32942.7|32955.6|32915.6|32982.7|32942.7|32932.7|32892.7|283
1728063900000|2024-10-04 17:45:00|32943.4|32903.4|32878.4|32838.4|32943.4|32903.4|32874.1|32834.1|310
1728064200000|2024-10-04 17:50:00|32876.2|32836.2|32908.4|32868.4|32915.6|32875.6|32874.1|32834.1|272
1728064500000|2024-10-04 17:55:00|32910.6|32870.6|32954.9|32914.9|32954.9|32914.9|32908.4|32868.4|226
1728064800000|2024-10-04 18:00:00|32947|32907|33039.2|32999.2|33041.3|33001.3|32947|32907|285
1728065100000|2024-10-04 18:05:00|33036.3|32996.3|32979.2|32939.2|33039.2|32999.2|32971.3|32931.3|391
1728065400000|2024-10-04 18:10:00|32977|32937|32952.7|32912.7|32991.3|32951.3|32942.7|32902.7|1196
1728065700000|2024-10-04 18:15:00|32950.5|32910.5|32937|32897|32958.4|32918.4|32924.8|32884.8|574
1728259200000|2024-10-07 00:00:00|32813.5|32773.5|32536.1|32496.1|32813.5|32773.5|32531.1|32491.1|949
1728259500000|2024-10-07 00:05:00|32538.2|32498.2|32558.2|32518.2|32571.1|32531.1|32536.1|32496.1|158
1728259800000|2024-10-07 00:10:00|32561.1|32521.1|32619.3|32579.3|32629.3|32589.3|32558.2|32518.2|133
1728260100000|2024-10-07 00:15:00|32622.3|32582.3|32677.6|32637.6|32684.7|32644.7|32619.3|32579.3|335
1728260400000|2024-10-07 00:20:00|32679.7|32639.7|32677.6|32637.6|32687.6|32647.6|32637.6|32597.6|41
1728260700000|2024-10-07 00:25:00|32674.7|32634.7|32697.6|32657.6|32707.6|32667.6|32657.6|32617.6|99
1728261000000|2024-10-07 00:30:00|32687.6|32647.6|32633.5|32593.5|32697.6|32657.6|32613.5|32573.5|84
1728261300000|2024-10-07 00:35:00|32628.5|32588.5|32619.3|32579.3|32638.5|32598.5|32613.4|32573.4|99
1728261600000|2024-10-07 00:40:00|32621.4|32581.4|32619.3|32579.3|32623.4|32583.4|32591.4|32551.4|52
1728261900000|2024-10-07 00:45:00|32621.4|32581.4|32604.3|32564.3|32636.4|32596.4|32589.3|32549.3|65
1728262200000|2024-10-07 00:50:00|32606.4|32566.4|32563.4|32523.4|32621.4|32581.4|32563.4|32523.4|21
1728262500000|2024-10-07 00:55:00|32566.4|32526.4|32589.3|32549.3|32599.3|32559.3|32563.4|32523.4|27
1728262800000|2024-10-07 01:00:00|32586.4|32546.4|32589.3|32549.3|32614.3|32574.3|32579.3|32539.3|32
1728263100000|2024-10-07 01:05:00|32594.3|32554.3|32579.3|32539.3|32594.3|32554.3|32571.4|32531.4|35
1728263400000|2024-10-07 01:10:00|32584.3|32544.3|32565.2|32525.2|32584.3|32544.3|32565.2|32525.2|44
1728263700000|2024-10-07 01:15:00|32560.2|32520.2|32605.2|32565.2|32605.2|32565.2|32560.2|32520.2|78
1728264000000|2024-10-07 01:20:00|32605.1|32565.1|32553.1|32513.1|32605.1|32565.1|32553.1|32513.1|33
1728264300000|2024-10-07 01:25:00|32551|32511|32551|32511|32551|32511|32541|32501|33
1728264600000|2024-10-07 01:30:00|32553.1|32513.1|32561|32521|32565.1|32525.1|32553.1|32513.1|20
1728264900000|2024-10-07 01:35:00|32565.1|32525.1|32561|32521|32568.1|32528.1|32556|32516|22
1728265200000|2024-10-07 01:40:00|32558.1|32518.1|32571|32531|32581|32541|32556|32516|40
1728265500000|2024-10-07 01:45:00|32568.1|32528.1|32556|32516|32568.1|32528.1|32541|32501|61
1728265800000|2024-10-07 01:50:00|32558.1|32518.1|32541|32501|32561|32521|32531|32491|22
1728266100000|2024-10-07 01:55:00|32546|32506|32538|32498|32548.1|32508.1|32538|32498|9
1728266400000|2024-10-07 02:00:00|32541|32501|32531|32491|32541|32501|32531|32491|13
1728266700000|2024-10-07 02:05:00|32541|32501|32524.8|32484.8|32551|32511|32506.9|32466.9|262
1728267000000|2024-10-07 02:10:00|32529.8|32489.8|32546.9|32506.9|32548.9|32508.9|32529.8|32489.8|30
1728267300000|2024-10-07 02:15:00|32543.9|32503.9|32581|32541|32581|32541|32543.9|32503.9|17
1728267600000|2024-10-07 02:20:00|32586.8|32546.8|32598.9|32558.9|32601|32561|32576|32536|76
1728267900000|2024-10-07 02:25:00|32596.8|32556.8|32608.9|32568.9|32611|32571|32593.9|32553.9|31
1728268200000|2024-10-07 02:30:00|32611|32571|32613|32573|32613|32573|32601|32561|13
1728268500000|2024-10-07 02:35:00|32616|32576|32601|32561|32616|32576|32601|32561|13
1728268800000|2024-10-07 02:40:00|32593|32553|32603|32563|32608|32568|32590.9|32550.9|8
1728269100000|2024-10-07 02:45:00|32600.9|32560.9|32593|32553|32600.9|32560.9|32583|32543|7
1728269400000|2024-10-07 02:50:00|32590.9|32550.9|32603|32563|32608|32568|32590.9|32550.9|9
1728269700000|2024-10-07 02:55:00|32598|32558|32593|32553|32608|32568|32590.9|32550.9|20
1728270000000|2024-10-07 03:00:00|32595.1|32555.1|32613|32573|32615|32575|32595.1|32555.1|6
1728270300000|2024-10-07 03:05:00|32618|32578|32603|32563|32618|32578|32600.9|32560.9|9
1728270600000|2024-10-07 03:10:00|32600.9|32560.9|32603|32563|32615|32575|32600.9|32560.9|13
1728270900000|2024-10-07 03:15:00|32600|32560|32593|32553|32608|32568|32593|32553|6
1728271200000|2024-10-07 03:20:00|32590.9|32550.9|32580.9|32540.9|32593|32553|32558.9|32518.9|41
1728271500000|2024-10-07 03:25:00|32583.9|32543.9|32590.9|32550.9|32590.9|32550.9|32580.9|32540.9|6
1728271800000|2024-10-07 03:30:00|32588.8|32548.8|32590.9|32550.9|32590.9|32550.9|32588.8|32548.8|3
1728272100000|2024-10-07 03:35:00|32588.8|32548.8|32580.9|32540.9|32590.9|32550.9|32580.9|32540.9|4
1728272400000|2024-10-07 03:40:00|32578.8|32538.8|32578.8|32538.8|32580.9|32540.9|32576.8|32536.8|1
1728272700000|2024-10-07 03:45:00|32580.9|32540.9|32568.8|32528.8|32580.9|32540.9|32568.8|32528.8|0
1728273000000|2024-10-07 03:50:00|32570.9|32530.9|32570.9|32530.9|32570.9|32530.9|32563.8|32523.8|4
1728273300000|2024-10-07 03:55:00|32573.8|32533.8|32570.9|32530.9|32580.9|32540.9|32570.9|32530.9|17
1728273600000|2024-10-07 04:00:00|32572.9|32532.9|32592.9|32552.9|32597.9|32557.9|32570.9|32530.9|12
1728273900000|2024-10-07 04:05:00|32590.9|32550.9|32590.9|32550.9|32592.9|32552.9|32587.9|32547.9|1
1728274200000|2024-10-07 04:10:00|32592.9|32552.9|32590.9|32550.9|32600.9|32560.9|32590.9|32550.9|1
1728274500000|2024-10-07 04:15:00|32592.9|32552.9|32600.9|32560.9|32602.9|32562.9|32592.9|32552.9|28
1728274800000|2024-10-07 04:20:00|32602.9|32562.9|32600.9|32560.9|32602.9|32562.9|32597.9|32557.9|1
1728275100000|2024-10-07 04:25:00|32592.9|32552.9|32590.9|32550.9|32595.9|32555.9|32590.9|32550.9|10
1728275400000|2024-10-07 04:30:00|32590.8|32550.8|32615.8|32575.8|32615.8|32575.8|32590.8|32550.8|7
1728275700000|2024-10-07 04:35:00|32617.9|32577.9|32622.9|32582.9|32625|32585|32617.9|32577.9|5
1728276000000|2024-10-07 04:40:00|32620.8|32580.8|32617.9|32577.9|32622.9|32582.9|32617.9|32577.9|0
1728276300000|2024-10-07 04:45:00|32607.9|32567.9|32610.8|32570.8|32610.8|32570.8|32602.9|32562.9|5
1728276600000|2024-10-07 04:50:00|32607.9|32567.9|32610.8|32570.8|32610.8|32570.8|32607.9|32567.9|13
1728276900000|2024-10-07 04:55:00|32594.9|32554.9|32597.9|32557.9|32600.8|32560.8|32594.9|32554.9|13
1728277200000|2024-10-07 05:00:00|32592.9|32552.9|32600.8|32560.8|32600.8|32560.8|32592.9|32552.9|1
1728277500000|2024-10-07 05:05:00|32605.8|32565.8|32592.9|32552.9|32610.8|32570.8|32592.9|32552.9|7
1728277800000|2024-10-07 05:10:00|32595.8|32555.8|32597.9|32557.9|32602.9|32562.9|32595.8|32555.8|0
1728278100000|2024-10-07 05:15:00|32600.8|32560.8|32622.9|32582.9|32632.9|32592.9|32600.8|32560.8|35
1728278400000|2024-10-07 05:20:00|32624.9|32584.9|32610.8|32570.8|32624.9|32584.9|32607.9|32567.9|2
1728278700000|2024-10-07 05:25:00|32607.9|32567.9|32607.9|32567.9|32610.8|32570.8|32604.9|32564.9|5
1728279000000|2024-10-07 05:30:00|32610.8|32570.8|32625.8|32585.8|32627.8|32587.8|32610.8|32570.8|5
1728279300000|2024-10-07 05:35:00|32620.8|32580.8|32620.8|32580.8|32630.8|32590.8|32620.8|32580.8|1
1728279600000|2024-10-07 05:40:00|32617.8|32577.8|32632.8|32592.8|32632.8|32592.8|32617.8|32577.8|57
1728279900000|2024-10-07 05:45:00|32622.8|32582.8|32610.8|32570.8|32622.8|32582.8|32610.8|32570.8|11
1728280200000|2024-10-07 05:50:00|32607.8|32567.8|32610.8|32570.8|32610.8|32570.8|32602.8|32562.8|8
1728280500000|2024-10-07 05:55:00|32605.8|32565.8|32600.8|32560.8|32605.8|32565.8|32600.8|32560.8|7
1728280800000|2024-10-07 06:00:00|32610.8|32570.8|32630.8|32590.8|32634.9|32594.9|32610.8|32570.8|30
1728281100000|2024-10-07 06:05:00|32632.8|32592.8|32650.8|32610.8|32650.8|32610.8|32630.8|32590.8|7
1728281400000|2024-10-07 06:10:00|32648.7|32608.7|32640.8|32600.8|32648.7|32608.7|32635.8|32595.8|13
1728281700000|2024-10-07 06:15:00|32640.7|32600.7|32640.7|32600.7|32640.7|32600.7|32640.7|32600.7|2
1728282000000|2024-10-07 06:20:00|32637.8|32597.8|32635.7|32595.7|32647.8|32607.8|32632.8|32592.8|13
1728282300000|2024-10-07 06:25:00|32632.8|32592.8|32650.7|32610.7|32660.7|32620.7|32630.7|32590.7|18
1728282600000|2024-10-07 06:30:00|32655.7|32615.7|32650.7|32610.7|32657.8|32617.8|32647.8|32607.8|3
1728282900000|2024-10-07 06:35:00|32655.7|32615.7|32672.8|32632.8|32675.7|32635.7|32655.7|32615.7|28
1728283200000|2024-10-07 06:40:00|32674.8|32634.8|32670.7|32630.7|32675.7|32635.7|32665.7|32625.7|5
1728283500000|2024-10-07 06:45:00|32680.7|32640.7|32667.8|32627.8|32692.8|32652.8|32660.7|32620.7|23
1728283800000|2024-10-07 06:50:00|32662.8|32622.8|32637.8|32597.8|32670.7|32630.7|32630.7|32590.7|39
1728284100000|2024-10-07 06:55:00|32640.7|32600.7|32645.7|32605.7|32645.7|32605.7|32630.7|32590.7|10
1728284400000|2024-10-07 07:00:00|32643.7|32603.7|32607.8|32567.8|32650.7|32610.7|32602.8|32562.8|40
1728284700000|2024-10-07 07:05:00|32610.7|32570.7|32594.8|32554.8|32612.8|32572.8|32594.8|32554.8|9
1728285000000|2024-10-07 07:10:00|32597.8|32557.8|32601.9|32561.9|32604.8|32564.8|32594.8|32554.8|12
1728285300000|2024-10-07 07:15:00|32604.8|32564.8|32611.9|32571.9|32614.8|32574.8|32601.9|32561.9|11
1728285600000|2024-10-07 07:20:00|32604.8|32564.8|32634.8|32594.8|32634.8|32594.8|32604.8|32564.8|15
1728285900000|2024-10-07 07:25:00|32631.8|32591.8|32630.9|32590.9|32651.8|32611.8|32624.8|32584.8|22
1728286200000|2024-10-07 07:30:00|32625.9|32585.9|32638.9|32598.9|32638.9|32598.9|32625.9|32585.9|13
1728286500000|2024-10-07 07:35:00|32640.9|32600.9|32648.9|32608.9|32663.9|32623.9|32640.9|32600.9|24
1728286800000|2024-10-07 07:40:00|32658.9|32618.9|32637.7|32597.7|32658.9|32618.9|32634.8|32594.8|24
1728287100000|2024-10-07 07:45:00|32641.8|32601.8|32671.8|32631.8|32684.8|32644.8|32641.8|32601.8|24
1728287400000|2024-10-07 07:50:00|32668.9|32628.9|32674.8|32634.8|32676.8|32636.8|32668.9|32628.9|35
1728287700000|2024-10-07 07:55:00|32671.8|32631.8|32653.9|32613.9|32671.8|32631.8|32628.9|32588.9|36
1728288000000|2024-10-07 08:00:00|32650.9|32610.9|32628|32588|32650.9|32610.9|32623|32583|32
1728288300000|2024-10-07 08:05:00|32625.9|32585.9|32620|32580|32628|32588|32610|32570|42
1728288600000|2024-10-07 08:10:00|32625|32585|32660|32620|32660|32620|32625|32585|9
1728288900000|2024-10-07 08:15:00|32663|32623|32662.9|32622.9|32683|32643|32662.9|32622.9|19
1728289200000|2024-10-07 08:20:00|32660|32620|32652.9|32612.9|32662.9|32622.9|32632|32592|21
1728289500000|2024-10-07 08:25:00|32655|32615|32632.9|32592.9|32660|32620|32632.9|32592.9|11
1728289800000|2024-10-07 08:30:00|32637|32597|32657|32617|32677|32637|32637|32597|14
1728290100000|2024-10-07 08:35:00|32660|32620|32657|32617|32672|32632|32640|32600|36
1728290400000|2024-10-07 08:40:00|32667|32627|32681.1|32641.1|32701.1|32661.1|32667|32627|75
1728290700000|2024-10-07 08:45:00|32686.1|32646.1|32719.1|32679.1|32721.1|32681.1|32671.1|32631.1|46
1728291000000|2024-10-07 08:50:00|32716.1|32676.1|32668.2|32628.2|32719.1|32679.1|32668.2|32628.2|44
1728291300000|2024-10-07 08:55:00|32678.2|32638.2|32641.1|32601.1|32678.2|32638.2|32636.1|32596.1|23
1728291600000|2024-10-07 09:00:00|32644.1|32604.1|32647|32607|32654.1|32614.1|32639|32599|18
1728291900000|2024-10-07 09:05:00|32644|32604|32619.9|32579.9|32647|32607|32609.9|32569.9|71
1728292200000|2024-10-07 09:10:00|32617|32577|32637|32597|32639.9|32599.9|32607|32567|36
1728292500000|2024-10-07 09:15:00|32634.9|32594.9|32619.9|32579.9|32634.9|32594.9|32612|32572|6
1728292800000|2024-10-07 09:20:00|32614.9|32574.9|32619.9|32579.9|32637|32597|32612.9|32572.9|21
1728293100000|2024-10-07 09:25:00|32617.9|32577.9|32614.9|32574.9|32622.9|32582.9|32607|32567|7
1728293400000|2024-10-07 09:30:00|32609.9|32569.9|32634.9|32594.9|32642.9|32602.9|32609.9|32569.9|20
1728293700000|2024-10-07 09:35:00|32632|32592|32619.9|32579.9|32632.9|32592.9|32612.9|32572.9|11
1728294000000|2024-10-07 09:40:00|32622|32582|32674.9|32634.9|32682.9|32642.9|32622|32582|49
1728294300000|2024-10-07 09:45:00|32669.9|32629.9|32724.9|32684.9|32726.9|32686.9|32669.9|32629.9|57
1728294600000|2024-10-07 09:50:00|32721.9|32681.9|32706.9|32666.9|32729.9|32689.9|32706.9|32666.9|26
1728294900000|2024-10-07 09:55:00|32696.9|32656.9|32664|32624|32696.9|32656.9|32646.9|32606.9|86
1728295200000|2024-10-07 10:00:00|32669|32629|32664|32624|32669|32629|32646.9|32606.9|8
1728295500000|2024-10-07 10:05:00|32666.9|32626.9|32644|32604|32666.9|32626.9|32636.9|32596.9|12
1728295800000|2024-10-07 10:10:00|32646.9|32606.9|32629.9|32589.9|32646.9|32606.9|32616.9|32576.9|36
1728296100000|2024-10-07 10:15:00|32632.8|32592.8|32649.9|32609.9|32652.8|32612.8|32632.8|32592.8|23
1728296400000|2024-10-07 10:20:00|32652.8|32612.8|32612.8|32572.8|32652.8|32612.8|32606.9|32566.9|38
1728296700000|2024-10-07 10:25:00|32609.9|32569.9|32589.9|32549.9|32619.9|32579.9|32586.9|32546.9|49
1728297000000|2024-10-07 10:30:00|32586.9|32546.9|32602.8|32562.8|32612.8|32572.8|32586.9|32546.9|21
1728297300000|2024-10-07 10:35:00|32604.8|32564.8|32591.7|32551.7|32624.8|32584.8|32588.7|32548.7|73
1728297600000|2024-10-07 10:40:00|32594.6|32554.6|32615.7|32575.7|32618.7|32578.7|32588.7|32548.7|36
1728297900000|2024-10-07 10:45:00|32612.8|32572.8|32597.5|32557.5|32612.8|32572.8|32594.6|32554.6|35
1728298200000|2024-10-07 10:50:00|32594.6|32554.6|32614.6|32574.6|32614.6|32574.6|32594.6|32554.6|28
1728298500000|2024-10-07 10:55:00|32617.5|32577.5|32644.6|32604.6|32662.5|32622.5|32607.5|32567.5|40
1728298800000|2024-10-07 11:00:00|32637.5|32597.5|32692.5|32652.5|32704.6|32664.6|32627.5|32587.5|82
1728299100000|2024-10-07 11:05:00|32700.5|32660.5|32704.6|32664.6|32728.7|32688.7|32694.6|32654.6|78
1728299400000|2024-10-07 11:10:00|32701.6|32661.6|32661.6|32621.6|32704.6|32664.6|32661.6|32621.6|49
1728299700000|2024-10-07 11:15:00|32658.7|32618.7|32654.6|32614.6|32671.6|32631.6|32644.6|32604.6|16
1728300000000|2024-10-07 11:20:00|32651.6|32611.6|32639.6|32599.6|32661.6|32621.6|32621.6|32581.6|33
1728300300000|2024-10-07 11:25:00|32634.6|32594.6|32621.6|32581.6|32636.6|32596.6|32619.6|32579.6|4
1728300600000|2024-10-07 11:30:00|32616.6|32576.6|32610.5|32570.5|32624.6|32584.6|32597.5|32557.5|38
1728300900000|2024-10-07 11:35:00|32605.5|32565.5|32570.5|32530.5|32607.5|32567.5|32567.5|32527.5|58
1728301200000|2024-10-07 11:40:00|32565.5|32525.5|32581.4|32541.4|32588.4|32548.4|32556.4|32516.4|67
1728301500000|2024-10-07 11:45:00|32583.4|32543.4|32586.4|32546.4|32606.4|32566.4|32566.4|32526.4|59
1728301800000|2024-10-07 11:50:00|32590.4|32550.4|32602.5|32562.5|32612.5|32572.5|32586.4|32546.4|47
1728302100000|2024-10-07 11:55:00|32604.5|32564.5|32664.5|32624.5|32674.5|32634.5|32597.5|32557.5|77
1728302400000|2024-10-07 12:00:00|32674.5|32634.5|32700.4|32660.4|32726.6|32686.6|32671.6|32631.6|99
1728302700000|2024-10-07 12:05:00|32697.5|32657.5|32760.4|32720.4|32784.5|32744.5|32697.5|32657.5|79
1728303000000|2024-10-07 12:10:00|32763.4|32723.4|32746.3|32706.3|32767.5|32727.5|32726.3|32686.3|47
1728303300000|2024-10-07 12:15:00|32741.3|32701.3|32754.5|32714.5|32767.5|32727.5|32720.4|32680.4|61
1728303600000|2024-10-07 12:20:00|32749.5|32709.5|32801.5|32761.5|32816.5|32776.5|32734.5|32694.5|150
1728303900000|2024-10-07 12:25:00|32799.5|32759.5|32824.5|32784.5|32824.5|32784.5|32781.5|32741.5|124
1728304200000|2024-10-07 12:30:00|32814.5|32774.5|32724.5|32684.5|32814.5|32774.5|32707.4|32667.4|100
1728304500000|2024-10-07 12:35:00|32722.4|32682.4|32719.5|32679.5|32747.4|32707.4|32704.5|32664.5|113
1728304800000|2024-10-07 12:40:00|32717.4|32677.4|32729.5|32689.5|32764.5|32724.5|32714.5|32674.5|115
1728307800000|2024-10-07 13:30:00|32766.5|32726.5|32741.1|32701.1|32834.4|32794.4|32708.1|32668.1|1690
1728308100000|2024-10-07 13:35:00|32748.1|32708.1|32674|32634|32886.3|32846.3|32651.1|32611.1|1377
1728308400000|2024-10-07 13:40:00|32664|32624|32599.9|32559.9|32708.1|32668.1|32579.9|32539.9|995
1728308700000|2024-10-07 13:45:00|32597|32557|32601.8|32561.8|32629.9|32589.9|32544.7|32504.7|1322
1728309000000|2024-10-07 13:50:00|32598.8|32558.8|32519.5|32479.5|32598.8|32558.8|32460.4|32420.4|1675
1728309300000|2024-10-07 13:55:00|32522.5|32482.5|32523.6|32483.6|32573.6|32533.6|32513.6|32473.6|566
1728309600000|2024-10-07 14:00:00|32530.6|32490.6|32483.6|32443.6|32547.7|32507.7|32473.6|32433.6|718
1728309900000|2024-10-07 14:05:00|32480.6|32440.6|32524.7|32484.7|32566.7|32526.7|32463.6|32423.6|697
1728310200000|2024-10-07 14:10:00|32519.7|32479.7|32485.6|32445.6|32534.7|32494.7|32463.6|32423.6|591
1728310500000|2024-10-07 14:15:00|32483.6|32443.6|32520.6|32480.6|32527.7|32487.7|32403.6|32363.6|700
1728310800000|2024-10-07 14:20:00|32507.7|32467.7|32433.6|32393.6|32507.7|32467.7|32406.5|32366.5|371
1728311100000|2024-10-07 14:25:00|32431.5|32391.5|32407.7|32367.7|32453.6|32413.6|32373.6|32333.6|562
1728311400000|2024-10-07 14:30:00|32404.7|32364.7|32347.6|32307.6|32407.7|32367.7|32337.7|32297.7|384
1728311700000|2024-10-07 14:35:00|32350.6|32310.6|32359.5|32319.5|32373.6|32333.6|32316.5|32276.5|431
1728312000000|2024-10-07 14:40:00|32356.5|32316.5|32380.6|32340.6|32390.6|32350.6|32326.5|32286.5|452
1728312300000|2024-10-07 14:45:00|32383.6|32343.6|32330.6|32290.6|32394.7|32354.7|32330.6|32290.6|313
1728312600000|2024-10-07 14:50:00|32340.6|32300.6|32363.6|32323.6|32404.7|32364.7|32337.6|32297.6|525
1728312900000|2024-10-07 14:55:00|32365.6|32325.6|32347.6|32307.6|32388.6|32348.6|32347.6|32307.6|390
1728313200000|2024-10-07 15:00:00|32344.7|32304.7|32384.7|32344.7|32384.7|32344.7|32341.7|32301.7|342
1728313500000|2024-10-07 15:05:00|32387.6|32347.6|32354.7|32314.7|32424.7|32384.7|32347.6|32307.6|694
1728313800000|2024-10-07 15:10:00|32357.6|32317.6|32397.6|32357.6|32407.6|32367.6|32347.6|32307.6|455
1728314100000|2024-10-07 15:15:00|32394.7|32354.7|32468.7|32428.7|32487.6|32447.6|32387.6|32347.6|690
1728314400000|2024-10-07 15:20:00|32465.8|32425.8|32475.8|32435.8|32491.7|32451.7|32453.7|32413.7|362
1728314700000|2024-10-07 15:25:00|32514.9|32474.9|32563.9|32523.9|32563.9|32523.9|32514.9|32474.9|532
1728315000000|2024-10-07 15:30:00|32561.9|32521.9|32496.9|32456.9|32561.9|32521.9|32472.8|32432.8|316
1728315300000|2024-10-07 15:35:00|32499.9|32459.9|32448|32408|32516.9|32476.9|32448|32408|362
1728315600000|2024-10-07 15:40:00|32446|32406|32399.8|32359.8|32446|32406|32365.8|32325.8|641
1728315900000|2024-10-07 15:45:00|32389.8|32349.8|32393.9|32353.9|32402.8|32362.8|32343.9|32303.9|320
1728316200000|2024-10-07 15:50:00|32383.9|32343.9|32429.8|32389.8|32429.8|32389.8|32383.9|32343.9|318
1728316500000|2024-10-07 15:55:00|32419.8|32379.8|32345.8|32305.8|32419.8|32379.8|32335.8|32295.8|251
1728316800000|2024-10-07 16:00:00|32335.8|32295.8|32365.8|32325.8|32365.8|32325.8|32325.8|32285.8|252
1728317100000|2024-10-07 16:05:00|32355.8|32315.8|32358.7|32318.7|32365.8|32325.8|32338.7|32298.7|191
1728317400000|2024-10-07 16:10:00|32361.7|32321.7|32409.8|32369.8|32417.8|32377.8|32341.7|32301.7|258
1728317700000|2024-10-07 16:15:00|32402.8|32362.8|32405.8|32365.8|32445.8|32405.8|32379.8|32339.8|346
1728318000000|2024-10-07 16:20:00|32398.7|32358.7|32436.9|32396.9|32439.8|32399.8|32398.7|32358.7|229
1728318300000|2024-10-07 16:25:00|32429.8|32389.8|32435.7|32395.7|32442.8|32402.8|32407.8|32367.8|376
1728318600000|2024-10-07 16:30:00|32425.7|32385.7|32402.8|32362.8|32430.7|32390.7|32399.8|32359.8|153
1728318900000|2024-10-07 16:35:00|32407.8|32367.8|32375.7|32335.7|32412.8|32372.8|32369.8|32329.8|358
1728319200000|2024-10-07 16:40:00|32382.8|32342.8|32422.8|32382.8|32432.8|32392.8|32375.7|32335.7|190
1728319500000|2024-10-07 16:45:00|32419.8|32379.8|32429.8|32389.8|32454.8|32414.8|32392.8|32352.8|250
1728319800000|2024-10-07 16:50:00|32435.7|32395.7|32419.8|32379.8|32459.8|32419.8|32419.8|32379.8|189
1728320100000|2024-10-07 16:55:00|32417.8|32377.8|32361.7|32321.7|32425.7|32385.7|32361.7|32321.7|292
1728320400000|2024-10-07 17:00:00|32358.7|32318.7|32317.6|32277.6|32360.5|32320.5|32317.6|32277.6|335
1728320700000|2024-10-07 17:05:00|32310.5|32270.5|32313.5|32273.5|32324.6|32284.6|32300.5|32260.5|432
1728321000000|2024-10-07 17:10:00|32307.6|32267.6|32300.5|32260.5|32317.6|32277.6|32283.5|32243.5|309
1728321300000|2024-10-07 17:15:00|32303.5|32263.5|32305.5|32265.5|32327.6|32287.6|32290.5|32250.5|422
1728321600000|2024-10-07 17:20:00|32307.6|32267.6|32343.5|32303.5|32373.5|32333.5|32307.6|32267.6|300
1728321900000|2024-10-07 17:25:00|32348.5|32308.5|32363.5|32323.5|32373.5|32333.5|32336.5|32296.5|285
1728322200000|2024-10-07 17:30:00|32359.4|32319.4|32366.5|32326.5|32379.4|32339.4|32343.5|32303.5|324
1728322500000|2024-10-07 17:35:00|32369.4|32329.4|32383.5|32343.5|32383.5|32343.5|32349.4|32309.4|321
1728322800000|2024-10-07 17:40:00|32393.5|32353.5|32373.5|32333.5|32403.5|32363.5|32373.5|32333.5|354
1728323100000|2024-10-07 17:45:00|32376.5|32336.5|32436.5|32396.5|32446.5|32406.5|32369.4|32329.4|424
1728323400000|2024-10-07 17:50:00|32439.4|32399.4|32453.5|32413.5|32460.5|32420.5|32421.5|32381.5|263
1728323700000|2024-10-07 17:55:00|32450.5|32410.5|32456.5|32416.5|32470.5|32430.5|32443.5|32403.5|287
1728324000000|2024-10-07 18:00:00|32453.5|32413.5|32399.4|32359.4|32466.5|32426.5|32389.4|32349.4|345
1728324300000|2024-10-07 18:05:00|32402.4|32362.4|32363.3|32323.3|32405.3|32365.3|32353.3|32313.3|794
1728324600000|2024-10-07 18:10:00|32361.3|32321.3|32377.5|32337.5|32402.4|32362.4|32335.3|32295.3|2430
1728324900000|2024-10-07 18:15:00|32380.5|32340.5|32372.5|32332.5|32415.5|32375.5|32363.5|32323.5|1672
1728345600000|2024-10-08 00:00:00|32339.4|32299.4|32445.5|32405.5|32446.4|32406.4|32317.4|32277.4|440
1728345900000|2024-10-08 00:05:00|32448.5|32408.5|32490.5|32450.5|32500.5|32460.5|32438.5|32398.5|67
1728346200000|2024-10-08 00:10:00|32495.5|32455.5|32493.5|32453.5|32505.5|32465.5|32475.5|32435.5|88
1728346500000|2024-10-08 00:15:00|32490.5|32450.5|32483.5|32443.5|32495.5|32455.5|32465.5|32425.5|27
1728346800000|2024-10-08 00:20:00|32485.5|32445.5|32495.5|32455.5|32505.5|32465.5|32485.5|32445.5|24
1728347100000|2024-10-08 00:25:00|32498.4|32458.4|32505.5|32465.5|32508.4|32468.4|32495.5|32455.5|21
1728347400000|2024-10-08 00:30:00|32502.5|32462.5|32477.5|32437.5|32505.5|32465.5|32475.5|32435.5|353
1728347700000|2024-10-08 00:35:00|32479.5|32439.5|32482.5|32442.5|32487.5|32447.5|32477.5|32437.5|24
1728348000000|2024-10-08 00:40:00|32479.5|32439.5|32465.5|32425.5|32479.5|32439.5|32465.5|32425.5|49
1728348300000|2024-10-08 00:45:00|32470.5|32430.5|32465.5|32425.5|32475.5|32435.5|32465.5|32425.5|17
1728348600000|2024-10-08 00:50:00|32468.4|32428.4|32485.5|32445.5|32488.4|32448.4|32468.4|32428.4|19
1728348900000|2024-10-08 00:55:00|32488.4|32448.4|32505.5|32465.5|32505.5|32465.5|32468.4|32428.4|12
1728349200000|2024-10-08 01:00:00|32508.4|32468.4|32405.3|32365.3|32603.4|32563.4|32383.3|32343.3|218
1728349500000|2024-10-08 01:05:00|32402.4|32362.4|32377.4|32337.4|32408.3|32368.3|32323.3|32283.3|159
1728349800000|2024-10-08 01:10:00|32372.4|32332.4|32345.3|32305.3|32410.3|32370.3|32335.3|32295.3|59
1728350100000|2024-10-08 01:15:00|32342.4|32302.4|32410.3|32370.3|32420.3|32380.3|32332.4|32292.4|46
1728350400000|2024-10-08 01:20:00|32408.3|32368.3|32460.3|32420.3|32460.3|32420.3|32405.3|32365.3|26
1728350700000|2024-10-08 01:25:00|32457.4|32417.4|32529.4|32489.4|32529.4|32489.4|32452.4|32412.4|107
1728351000000|2024-10-08 01:30:00|32524.4|32484.4|32429.4|32389.4|32544.4|32504.4|32426.4|32386.4|23
1728351300000|2024-10-08 01:35:00|32439.4|32399.4|32431.4|32391.4|32451.4|32411.4|32406.4|32366.4|46
1728351600000|2024-10-08 01:40:00|32434.4|32394.4|32444.4|32404.4|32471.4|32431.4|32424.4|32384.4|28
1728351900000|2024-10-08 01:45:00|32441.4|32401.4|32421.4|32381.4|32444.4|32404.4|32421.4|32381.4|69
1728352200000|2024-10-08 01:50:00|32424.4|32384.4|32441.4|32401.4|32449.4|32409.4|32421.4|32381.4|33
1728352500000|2024-10-08 01:55:00|32439.4|32399.4|32443.4|32403.4|32461.4|32421.4|32434.4|32394.4|22
1728352800000|2024-10-08 02:00:00|32440.4|32400.4|32460.4|32420.4|32465.4|32425.4|32440.4|32400.4|16
1728353100000|2024-10-08 02:05:00|32462.4|32422.4|32433.4|32393.4|32465.4|32425.4|32425.4|32385.4|17
1728353400000|2024-10-08 02:10:00|32428.4|32388.4|32357.3|32317.3|32428.4|32388.4|32357.3|32317.3|78
1728353700000|2024-10-08 02:15:00|32362.3|32322.3|32317.3|32277.3|32367.3|32327.3|32307.3|32267.3|58
1728354000000|2024-10-08 02:20:00|32322.3|32282.3|32269.3|32229.3|32324.3|32284.3|32244.3|32204.3|86
1728354300000|2024-10-08 02:25:00|32271.4|32231.4|32239.3|32199.3|32274.3|32234.3|32239.3|32199.3|45
1728354600000|2024-10-08 02:30:00|32234.3|32194.3|32197.3|32157.3|32237.3|32197.3|32197.3|32157.3|143
1728354900000|2024-10-08 02:35:00|32200.3|32160.3|32200.3|32160.3|32207.3|32167.3|32177.3|32137.3|100
1728355200000|2024-10-08 02:40:00|32197.3|32157.3|32215.3|32175.3|32220.3|32180.3|32185.3|32145.3|55
1728355500000|2024-10-08 02:45:00|32212.3|32172.3|32170.3|32130.3|32217.3|32177.3|32163.3|32123.3|24
1728355800000|2024-10-08 02:50:00|32167.3|32127.3|32173.3|32133.3|32177.3|32137.3|32163.3|32123.3|45
1728356100000|2024-10-08 02:55:00|32170.3|32130.3|32198.3|32158.3|32218.3|32178.3|32170.3|32130.3|50
1728356400000|2024-10-08 03:00:00|32195.3|32155.3|32213.3|32173.3|32223.3|32183.3|32188.3|32148.3|30
1728356700000|2024-10-08 03:05:00|32207.3|32167.3|32215.3|32175.3|32223.3|32183.3|32205.3|32165.3|27
1728357000000|2024-10-08 03:10:00|32218.3|32178.3|32185.3|32145.3|32220.3|32180.3|32185.3|32145.3|6
1728357300000|2024-10-08 03:15:00|32183.3|32143.3|32210.3|32170.3|32210.3|32170.3|32180.3|32140.3|51
1728357600000|2024-10-08 03:20:00|32208.3|32168.3|32217.3|32177.3|32223.3|32183.3|32208.3|32168.3|51
1728357900000|2024-10-08 03:25:00|32220.3|32180.3|32190.3|32150.3|32220.3|32180.3|32185.3|32145.3|25
1728358200000|2024-10-08 03:30:00|32192.3|32152.3|32213.3|32173.3|32220.3|32180.3|32192.3|32152.3|9
1728358500000|2024-10-08 03:35:00|32215.3|32175.3|32188.3|32148.3|32218.3|32178.3|32188.3|32148.3|30
1728358800000|2024-10-08 03:40:00|32185.3|32145.3|32173.3|32133.3|32193.3|32153.3|32171.2|32131.2|217
1728359100000|2024-10-08 03:45:00|32176.2|32136.2|32181.2|32141.2|32189.2|32149.2|32169.2|32129.2|22
1728359400000|2024-10-08 03:50:00|32183.2|32143.2|32181.2|32141.2|32186.2|32146.2|32179.2|32139.2|2
1728359700000|2024-10-08 03:55:00|32184.2|32144.2|32171.2|32131.2|32184.2|32144.2|32169.2|32129.2|26
1728360000000|2024-10-08 04:00:00|32174.2|32134.2|32174.2|32134.2|32179.2|32139.2|32171.2|32131.2|6
1728360300000|2024-10-08 04:05:00|32171.2|32131.2|32191.2|32151.2|32196.2|32156.2|32169.2|32129.2|21
1728360600000|2024-10-08 04:10:00|32189.2|32149.2|32193.2|32153.2|32193.2|32153.2|32189.2|32149.2|11
1728360900000|2024-10-08 04:15:00|32196.2|32156.2|32193.2|32153.2|32196.2|32156.2|32193.2|32153.2|6
1728361200000|2024-10-08 04:20:00|32203.2|32163.2|32190.3|32150.3|32203.2|32163.2|32190.3|32150.3|17
1728361500000|2024-10-08 04:25:00|32193.2|32153.2|32190.3|32150.3|32200.3|32160.3|32190.3|32150.3|21
1728361800000|2024-10-08 04:30:00|32190.2|32150.2|32190.2|32150.2|32193.2|32153.2|32190.2|32150.2|7
1728362100000|2024-10-08 04:35:00|32193.2|32153.2|32178.2|32138.2|32193.2|32153.2|32178.2|32138.2|18
1728362400000|2024-10-08 04:40:00|32180.2|32140.2|32163.2|32123.2|32180.2|32140.2|32163.2|32123.2|23
1728362700000|2024-10-08 04:45:00|32173.2|32133.2|32168.2|32128.2|32173.2|32133.2|32163.2|32123.2|25
1728363000000|2024-10-08 04:50:00|32173.2|32133.2|32173.2|32133.2|32183.2|32143.2|32163.2|32123.2|18
1728363300000|2024-10-08 04:55:00|32180.2|32140.2|32178.2|32138.2|32183.2|32143.2|32173.2|32133.2|18
1728363600000|2024-10-08 05:00:00|32175.2|32135.2|32180.2|32140.2|32185.2|32145.2|32173.2|32133.2|5
1728363900000|2024-10-08 05:05:00|32178.2|32138.2|32163.2|32123.2|32178.2|32138.2|32163.2|32123.2|19
1728364200000|2024-10-08 05:10:00|32166.2|32126.2|32176.2|32136.2|32191.2|32151.2|32166.2|32126.2|31
1728364500000|2024-10-08 05:15:00|32173.2|32133.2|32176.2|32136.2|32186.2|32146.2|32171.2|32131.2|8
1728364800000|2024-10-08 05:20:00|32173.2|32133.2|32163.2|32123.2|32173.2|32133.2|32161.2|32121.2|18
1728365100000|2024-10-08 05:25:00|32161.2|32121.2|32153.2|32113.2|32163.2|32123.2|32146.2|32106.2|37
1728365400000|2024-10-08 05:30:00|32151.2|32111.2|32136.2|32096.2|32161.2|32121.2|32121.2|32081.2|51
1728365700000|2024-10-08 05:35:00|32133.2|32093.2|32116.2|32076.2|32136.2|32096.2|32111.2|32071.2|51
1728366000000|2024-10-08 05:40:00|32113.2|32073.2|32084.2|32044.2|32116.2|32076.2|32081.3|32041.3|105
1728366300000|2024-10-08 05:45:00|32074.2|32034.2|32127.2|32087.2|32127.2|32087.2|32072.2|32032.2|41
1728366600000|2024-10-08 05:50:00|32129.2|32089.2|32184.2|32144.2|32202.2|32162.2|32129.2|32089.2|15
1728366900000|2024-10-08 05:55:00|32189.2|32149.2|32169.2|32129.2|32194.2|32154.2|32149.2|32109.2|27
1728367200000|2024-10-08 06:00:00|32172.2|32132.2|32141.3|32101.3|32174.2|32134.2|32141.3|32101.3|12
1728367500000|2024-10-08 06:05:00|32144.2|32104.2|32149.2|32109.2|32151.2|32111.2|32139.2|32099.2|8
1728367800000|2024-10-08 06:10:00|32146.2|32106.2|32146.2|32106.2|32151.2|32111.2|32141.2|32101.2|17
1728368100000|2024-10-08 06:15:00|32149.2|32109.2|32136.2|32096.2|32151.2|32111.2|32134.2|32094.2|6
1728368400000|2024-10-08 06:20:00|32139.2|32099.2|32183.3|32143.3|32188.3|32148.3|32139.2|32099.2|14
1728368700000|2024-10-08 06:25:00|32186.2|32146.2|32191.2|32151.2|32203.3|32163.3|32186.2|32146.2|32
1728369000000|2024-10-08 06:30:00|32193.3|32153.3|32191.2|32151.2|32201.2|32161.2|32189.2|32149.2|39
1728369300000|2024-10-08 06:35:00|32194.2|32154.2|32211.2|32171.2|32214.2|32174.2|32191.2|32151.2|35
1728369600000|2024-10-08 06:40:00|32208.2|32168.2|32205.3|32165.3|32211.2|32171.2|32205.3|32165.3|37
1728369900000|2024-10-08 06:45:00|32225.3|32185.3|32235.3|32195.3|32245.3|32205.3|32225.3|32185.3|49
1728370200000|2024-10-08 06:50:00|32230.3|32190.3|32223.2|32183.2|32230.3|32190.3|32215.2|32175.2|11
1728370500000|2024-10-08 06:55:00|32220.2|32180.2|32205.2|32165.2|32220.2|32180.2|32205.2|32165.2|27
1728370800000|2024-10-08 07:00:00|32201.2|32161.2|32146.2|32106.2|32201.2|32161.2|32141.2|32101.2|83
1728371100000|2024-10-08 07:05:00|32148.2|32108.2|32129.2|32089.2|32159.2|32119.2|32124.2|32084.2|21
1728371400000|2024-10-08 07:10:00|32132.2|32092.2|32149.2|32109.2|32149.2|32109.2|32126.2|32086.2|6
1728371700000|2024-10-08 07:15:00|32152.2|32112.2|32184.2|32144.2|32194.2|32154.2|32144.2|32104.2|29
1728372000000|2024-10-08 07:20:00|32179.2|32139.2|32182.2|32142.2|32196.2|32156.2|32164.2|32124.2|22
1728372300000|2024-10-08 07:25:00|32179.2|32139.2|32202.2|32162.2|32204.2|32164.2|32179.2|32139.2|31
1728372600000|2024-10-08 07:30:00|32197.2|32157.2|32159.2|32119.2|32197.2|32157.2|32159.2|32119.2|36
1728372900000|2024-10-08 07:35:00|32144.2|32104.2|32178.2|32138.2|32193.2|32153.2|32144.2|32104.2|23
1728373200000|2024-10-08 07:40:00|32175.2|32135.2|32181.2|32141.2|32193.2|32153.2|32175.2|32135.2|37
1728373500000|2024-10-08 07:45:00|32184.2|32144.2|32183.2|32143.2|32199.2|32159.2|32176.2|32136.2|7
1728373800000|2024-10-08 07:50:00|32186.2|32146.2|32165.2|32125.2|32186.2|32146.2|32165.2|32125.2|17
1728374100000|2024-10-08 07:55:00|32158.2|32118.2|32198.2|32158.2|32211.2|32171.2|32125.2|32085.2|36
1728374400000|2024-10-08 08:00:00|32201.2|32161.2|32243.2|32203.2|32243.2|32203.2|32198.2|32158.2|22
1728374700000|2024-10-08 08:05:00|32248.2|32208.2|32243.2|32203.2|32275.2|32235.2|32238.2|32198.2|73
1728375000000|2024-10-08 08:10:00|32238.2|32198.2|32291.2|32251.2|32298.2|32258.2|32238.2|32198.2|63
1728375300000|2024-10-08 08:15:00|32288.2|32248.2|32281.2|32241.2|32298.2|32258.2|32266.2|32226.2|48
1728375600000|2024-10-08 08:20:00|32288.2|32248.2|32244.2|32204.2|32308.2|32268.2|32236.2|32196.2|89
1728375900000|2024-10-08 08:25:00|32241.2|32201.2|32254.2|32214.2|32259.2|32219.2|32231.2|32191.2|18
1728376200000|2024-10-08 08:30:00|32251.2|32211.2|32266.2|32226.2|32271.2|32231.2|32251.2|32211.2|10
1728376500000|2024-10-08 08:35:00|32269.2|32229.2|32271.2|32231.2|32284.2|32244.2|32269.2|32229.2|6
1728376800000|2024-10-08 08:40:00|32274.2|32234.2|32296.2|32256.2|32301.2|32261.2|32271.2|32231.2|20
1728377100000|2024-10-08 08:45:00|32291.2|32251.2|32291.2|32251.2|32294.2|32254.2|32281.2|32241.2|10
1728377400000|2024-10-08 08:50:00|32294.2|32254.2|32286.2|32246.2|32301.2|32261.2|32281.2|32241.2|8
1728377700000|2024-10-08 08:55:00|32284.2|32244.2|32232.1|32192.1|32301.2|32261.2|32226.2|32186.2|35
1728378000000|2024-10-08 09:00:00|32236.2|32196.2|32254.1|32214.1|32271.2|32231.2|32229.2|32189.2|44
1728378300000|2024-10-08 09:05:00|32251.2|32211.2|32191.2|32151.2|32261.2|32221.2|32178.2|32138.2|110
1728378600000|2024-10-08 09:10:00|32186.2|32146.2|32169.1|32129.1|32191.2|32151.2|32151.2|32111.2|47
1728378900000|2024-10-08 09:15:00|32159.1|32119.1|32139.1|32099.1|32177.1|32137.1|32136.1|32096.1|52
1728379200000|2024-10-08 09:20:00|32136.1|32096.1|32154.1|32114.1|32157.1|32117.1|32116.1|32076.1|62
1728379500000|2024-10-08 09:25:00|32157.1|32117.1|32145.1|32105.1|32157.1|32117.1|32137.1|32097.1|81
1728379800000|2024-10-08 09:30:00|32147.1|32107.1|32110.1|32070.1|32175.1|32135.1|32107.1|32067.1|54
1728380100000|2024-10-08 09:35:00|32113.1|32073.1|32103.1|32063.1|32120.1|32080.1|32087.1|32047.1|116
1728380400000|2024-10-08 09:40:00|32105.1|32065.1|32096.1|32056.1|32108.1|32068.1|32083.1|32043.1|18
1728380700000|2024-10-08 09:45:00|32101.1|32061.1|32104.1|32064.1|32119.1|32079.1|32099.1|32059.1|18
1728381000000|2024-10-08 09:50:00|32106.1|32066.1|32081.1|32041.1|32112.1|32072.1|32076.1|32036.1|37
1728381300000|2024-10-08 09:55:00|32084.1|32044.1|32089.1|32049.1|32089.1|32049.1|32052.1|32012.1|63
1728381600000|2024-10-08 10:00:00|32084.1|32044.1|32079.1|32039.1|32101.1|32061.1|32079.1|32039.1|12
1728381900000|2024-10-08 10:05:00|32069.1|32029.1|32104.1|32064.1|32109.1|32069.1|32066.1|32026.1|40
1728382200000|2024-10-08 10:10:00|32106.1|32066.1|32066.1|32026.1|32119.1|32079.1|32064.1|32024.1|103
1728382500000|2024-10-08 10:15:00|32059.1|32019.1|32059.1|32019.1|32064.1|32024.1|32039.1|31999.1|60
1728382800000|2024-10-08 10:20:00|32054.1|32014.1|32075.1|32035.1|32075.1|32035.1|32049.1|32009.1|60
1728383100000|2024-10-08 10:25:00|32094.1|32054.1|32119.1|32079.1|32119.1|32079.1|32079.1|32039.1|72
1728383400000|2024-10-08 10:30:00|32131.1|32091.1|32151.1|32111.1|32151.1|32111.1|32129.1|32089.1|92
1728383700000|2024-10-08 10:35:00|32146.1|32106.1|32091.1|32051.1|32154.1|32114.1|32069.1|32029.1|68
1728384000000|2024-10-08 10:40:00|32085.1|32045.1|32092.1|32052.1|32107.1|32067.1|32071.1|32031.1|516
1728384300000|2024-10-08 10:45:00|32089.1|32049.1|32055.1|32015.1|32099.1|32059.1|32047.1|32007.1|74
1728384600000|2024-10-08 10:50:00|32057.1|32017.1|32058.1|32018.1|32068.1|32028.1|32027.1|31987.1|101
1728384900000|2024-10-08 10:55:00|32051.1|32011.1|32111.1|32071.1|32146.1|32106.1|32036.1|31996.1|210
1728385200000|2024-10-08 11:00:00|32106.1|32066.1|32099.1|32059.1|32109.1|32069.1|32069.1|32029.1|69
1728385500000|2024-10-08 11:05:00|32094.1|32054.1|32079.1|32039.1|32101.1|32061.1|32066.1|32026.1|14
1728385800000|2024-10-08 11:10:00|32086.1|32046.1|32096.1|32056.1|32096.1|32056.1|32049.1|32009.1|82
1728386100000|2024-10-08 11:15:00|32088.1|32048.1|32079.1|32039.1|32089.1|32049.1|32073.1|32033.1|44
1728386400000|2024-10-08 11:20:00|32086.1|32046.1|32025|31985|32093.1|32053.1|32019.1|31979.1|85
1728386700000|2024-10-08 11:25:00|32040|32000|32039.1|31999.1|32065|32025|32027.1|31987.1|212
1728387000000|2024-10-08 11:30:00|32036.1|31996.1|31974.1|31934.1|32039.1|31999.1|31949.1|31909.1|212
1728387300000|2024-10-08 11:35:00|31979.1|31939.1|32020.1|31980.1|32043.1|32003.1|31979.1|31939.1|83
1728387600000|2024-10-08 11:40:00|32023.1|31983.1|32009.1|31969.1|32023.1|31983.1|31993.1|31953.1|60
1728387900000|2024-10-08 11:45:00|32011.1|31971.1|32013.1|31973.1|32016.1|31976.1|31999|31959|348
1728388200000|2024-10-08 11:50:00|32011.1|31971.1|32021.1|31981.1|32033.1|31993.1|32009|31969|61
1728388500000|2024-10-08 11:55:00|32045.1|32005.1|32084.1|32044.1|32109.1|32069.1|32045.1|32005.1|99
1728388800000|2024-10-08 12:00:00|32079.1|32039.1|32081.1|32041.1|32097.1|32057.1|32054.1|32014.1|108
1728389100000|2024-10-08 12:05:00|32098.1|32058.1|32073.1|32033.1|32101.1|32061.1|32061.1|32021.1|99
1728389400000|2024-10-08 12:10:00|32063.1|32023.1|32068.1|32028.1|32085.1|32045.1|32056.1|32016.1|41
1728389700000|2024-10-08 12:15:00|32065.1|32025.1|32058.1|32018.1|32065.1|32025.1|32031.1|31991.1|56
1728390000000|2024-10-08 12:20:00|32061.1|32021.1|32073.1|32033.1|32075.1|32035.1|32043.1|32003.1|99
1728390300000|2024-10-08 12:25:00|32068.1|32028.1|32102.1|32062.1|32133.1|32093.1|32060.1|32020.1|209
1728390600000|2024-10-08 12:30:00|32099.1|32059.1|32118.1|32078.1|32128.1|32088.1|32063.1|32023.1|236
1728390900000|2024-10-08 12:35:00|32120.1|32080.1|32088|32048|32128.1|32088.1|32053|32013|336
1728391200000|2024-10-08 12:40:00|32091|32051|32108|32068|32118|32078|32081|32041|157
1728394200000|2024-10-08 13:30:00|32149|32109|32315|32275|32341|32301|32107|32067|2059
1728394500000|2024-10-08 13:35:00|32310|32270|32290|32250|32359|32319|32262|32222|932
1728394800000|2024-10-08 13:40:00|32292|32252|32266|32226|32349|32309|32256|32216|493
1728395100000|2024-10-08 13:45:00|32273|32233|32258|32218|32299|32259|32131|32091|896
1728395400000|2024-10-08 13:50:00|32255|32215|32197|32157|32255|32215|32164|32124|641
1728395700000|2024-10-08 13:55:00|32193|32153|32209|32169|32221|32181|32157|32117|373
1728396000000|2024-10-08 14:00:00|32217|32177|32281|32241|32308|32268|32214|32174|620
1728396300000|2024-10-08 14:05:00|32284|32244|32305|32265|32317|32277|32257|32217|581
1728396600000|2024-10-08 14:10:00|32302|32262|32337|32297|32345|32305|32290|32250|443
1728396900000|2024-10-08 14:15:00|32340|32300|32307|32267|32340|32300|32240|32200|729
1728397200000|2024-10-08 14:20:00|32319|32279|32311|32271|32361|32321|32301|32261|445
1728397500000|2024-10-08 14:25:00|32308|32268|32321|32281|32347|32307|32294|32254|553
1728397800000|2024-10-08 14:30:00|32314|32274|32277|32237|32334|32294|32256|32216|485
1728398100000|2024-10-08 14:35:00|32282|32242|32340|32300|32347|32307|32252|32212|470
1728398400000|2024-10-08 14:40:00|32342|32302|32300|32260|32358|32318|32295|32255|497
1728398700000|2024-10-08 14:45:00|32295|32255|32338|32298|32351|32311|32290|32250|474
1728399000000|2024-10-08 14:50:00|32335|32295|32245|32205|32353|32313|32245|32205|936
1728399300000|2024-10-08 14:55:00|32252|32212|32185|32145|32289|32249|32175|32135|442
1728399600000|2024-10-08 15:00:00|32183|32143|32278|32238|32278|32238|32171|32131|317
1728399900000|2024-10-08 15:05:00|32275|32235|32308|32268|32308|32268|32233|32193|254
1728400200000|2024-10-08 15:10:00|32305|32265|32319|32279|32359|32319|32305|32265|445
1728400500000|2024-10-08 15:15:00|32315|32275|32262|32222|32325|32285|32245|32205|218
1728400800000|2024-10-08 15:20:00|32257|32217|32279|32239|32279|32239|32239|32199|190
1728401100000|2024-10-08 15:25:00|32277|32237|32242|32202|32282|32242|32192|32152|386
1728401400000|2024-10-08 15:30:00|32238.9|32198.9|32184|32144|32242|32202|32181|32141|570
1728401700000|2024-10-08 15:35:00|32189|32149|32138|32098|32189|32149|32131|32091|849
1728402000000|2024-10-08 15:40:00|32134.9|32094.9|32164|32124|32167|32127|32124|32084|369
1728402300000|2024-10-08 15:45:00|32161|32121|32137|32097|32164|32124|32110.9|32070.9|200
1728402600000|2024-10-08 15:50:00|32139|32099|32157|32117|32184|32144|32139|32099|228
1728402900000|2024-10-08 15:55:00|32153.9|32113.9|32156.9|32116.9|32163.9|32123.9|32130.9|32090.9|134
1728403200000|2024-10-08 16:00:00|32153.9|32113.9|32130.9|32090.9|32153.9|32113.9|32110.9|32070.9|294
1728403500000|2024-10-08 16:05:00|32125.9|32085.9|32110.9|32070.9|32150.9|32110.9|32100.9|32060.9|270
1728403800000|2024-10-08 16:10:00|32114.9|32074.9|32140.9|32100.9|32154.9|32114.9|32110.9|32070.9|529
1728404100000|2024-10-08 16:15:00|32137.9|32097.9|32160.9|32120.9|32160.9|32120.9|32130.9|32090.9|108
1728404400000|2024-10-08 16:20:00|32157.9|32117.9|32134.9|32094.9|32187.9|32147.9|32132.9|32092.9|140
1728404700000|2024-10-08 16:25:00|32130.9|32090.9|32142.9|32102.9|32150.9|32110.9|32130.9|32090.9|187
1728405000000|2024-10-08 16:30:00|32140.9|32100.9|32152.9|32112.9|32160.9|32120.9|32100.9|32060.9|464
1728405300000|2024-10-08 16:35:00|32154.9|32114.9|32200.9|32160.9|32214.9|32174.9|32144.9|32104.9|185
1728405600000|2024-10-08 16:40:00|32197.9|32157.9|32192.9|32152.9|32212.9|32172.9|32180.9|32140.9|255
1728405900000|2024-10-08 16:45:00|32190.9|32150.9|32184.9|32144.9|32214.9|32174.9|32144.9|32104.9|266
1728406200000|2024-10-08 16:50:00|32182.9|32142.9|32210.9|32170.9|32212.9|32172.9|32174.9|32134.9|334
1728406500000|2024-10-08 16:55:00|32212.9|32172.9|32164.9|32124.9|32214.9|32174.9|32164.9|32124.9|180
1728406800000|2024-10-08 17:00:00|32167.9|32127.9|32154.9|32114.9|32174.9|32134.9|32140.9|32100.9|208
1728407100000|2024-10-08 17:05:00|32150.9|32110.9|32164.9|32124.9|32167.9|32127.9|32114.9|32074.9|392
1728407400000|2024-10-08 17:10:00|32162.9|32122.9|32224.9|32184.9|32244.9|32204.9|32149.9|32109.9|224
1728407700000|2024-10-08 17:15:00|32227.9|32187.9|32297.9|32257.9|32297.9|32257.9|32214.9|32174.9|349
1728408000000|2024-10-08 17:20:00|32300.9|32260.9|32394.9|32354.9|32404.9|32364.9|32300.9|32260.9|522
1728408300000|2024-10-08 17:25:00|32397.9|32357.9|32343.9|32303.9|32397.9|32357.9|32313.9|32273.9|379
1728408600000|2024-10-08 17:30:00|32346.9|32306.9|32326.9|32286.9|32360.9|32320.9|32326.9|32286.9|330
1728408900000|2024-10-08 17:35:00|32323.9|32283.9|32300.9|32260.9|32326.9|32286.9|32286.9|32246.9|673
1728409200000|2024-10-08 17:40:00|32298.9|32258.9|32321.9|32281.9|32321.9|32281.9|32287.9|32247.9|347
1728409500000|2024-10-08 17:45:00|32314.9|32274.9|32304.9|32264.9|32344.9|32304.9|32304.9|32264.9|422
1728409800000|2024-10-08 17:50:00|32306.9|32266.9|32277.9|32237.9|32326.9|32286.9|32264.9|32224.9|295
1728410100000|2024-10-08 17:55:00|32280.9|32240.9|32240.9|32200.9|32287.9|32247.9|32223.9|32183.9|419
1728410400000|2024-10-08 18:00:00|32243.9|32203.9|32260.9|32220.9|32266.9|32226.9|32220.9|32180.9|473
1728410700000|2024-10-08 18:05:00|32250.9|32210.9|32250.9|32210.9|32260.9|32220.9|32230.9|32190.9|453
1728411000000|2024-10-08 18:10:00|32247.9|32207.9|32259.8|32219.8|32308.8|32268.8|32228.8|32188.8|3080
1728411300000|2024-10-08 18:15:00|32256.8|32216.8|32279.8|32239.8|32314.8|32274.8|32236.8|32196.8|2138
1728432000000|2024-10-09 00:00:00|32275.5|32235.5|32354.4|32314.4|32362.4|32322.4|32214.5|32174.5|635
1728432300000|2024-10-09 00:05:00|32366.4|32326.4|32336.4|32296.4|32383.4|32343.4|32330.3|32290.3|573
1728432600000|2024-10-09 00:10:00|32338.4|32298.4|32340.3|32300.3|32340.3|32300.3|32320.3|32280.3|26
1728432900000|2024-10-09 00:15:00|32345.3|32305.3|32354.3|32314.3|32364.3|32324.3|32330.3|32290.3|94
1728433200000|2024-10-09 00:20:00|32357.3|32317.3|32374.3|32334.3|32374.3|32334.3|32357.3|32317.3|27
1728433500000|2024-10-09 00:25:00|32372.3|32332.3|32371.3|32331.3|32386.3|32346.3|32364.3|32324.3|94
1728433800000|2024-10-09 00:30:00|32374.3|32334.3|32373.2|32333.2|32376.3|32336.3|32358.2|32318.2|43
1728434100000|2024-10-09 00:35:00|32376.3|32336.3|32399.2|32359.2|32402.2|32362.2|32376.3|32336.3|215
1728434400000|2024-10-09 00:40:00|32403.1|32363.1|32416.2|32376.2|32426.2|32386.2|32399.2|32359.2|165
1728434700000|2024-10-09 00:45:00|32418.1|32378.1|32384.2|32344.2|32418.1|32378.1|32376.1|32336.1|85
1728435000000|2024-10-09 00:50:00|32381.1|32341.1|32379.2|32339.2|32386.1|32346.1|32376.1|32336.1|23
1728435300000|2024-10-09 00:55:00|32376.1|32336.1|32414.2|32374.2|32419.2|32379.2|32376.1|32336.1|20
1728435600000|2024-10-09 01:00:00|32405.2|32365.2|32421.1|32381.1|32421.1|32381.1|32390.2|32350.2|75
1728435900000|2024-10-09 01:05:00|32416.1|32376.1|32419.1|32379.1|32426.1|32386.1|32396.1|32356.1|57
1728436200000|2024-10-09 01:10:00|32424.1|32384.1|32417.2|32377.2|32432.2|32392.2|32412.2|32372.2|57
1728436500000|2024-10-09 01:15:00|32420.2|32380.2|32407.1|32367.1|32425.2|32385.2|32402.1|32362.1|46
1728436800000|2024-10-09 01:20:00|32405.2|32365.2|32422.1|32382.1|32435.2|32395.2|32405.2|32365.2|13
1728437100000|2024-10-09 01:25:00|32420.2|32380.2|32420.2|32380.2|32422.1|32382.1|32390.2|32350.2|28
1728437400000|2024-10-09 01:30:00|32417.1|32377.1|32432.1|32392.1|32435.1|32395.1|32400.2|32360.2|18
1728437700000|2024-10-09 01:35:00|32435.1|32395.1|32447.1|32407.1|32478.2|32438.2|32435.1|32395.1|60
1728438000000|2024-10-09 01:40:00|32444.1|32404.1|32435.1|32395.1|32448.2|32408.2|32425.1|32385.1|66
1728438300000|2024-10-09 01:45:00|32432.1|32392.1|32440.1|32400.1|32452.1|32412.1|32430.1|32390.1|21
1728438600000|2024-10-09 01:50:00|32435.1|32395.1|32412.1|32372.1|32452.1|32412.1|32409.1|32369.1|41
1728438900000|2024-10-09 01:55:00|32409.1|32369.1|32347.1|32307.1|32414.1|32374.1|32342.1|32302.1|115
1728439200000|2024-10-09 02:00:00|32342.1|32302.1|32347.1|32307.1|32362.1|32322.1|32332.1|32292.1|17
1728439500000|2024-10-09 02:05:00|32345.1|32305.1|32340.1|32300.1|32350.1|32310.1|32330.1|32290.1|19
1728439800000|2024-10-09 02:10:00|32345.1|32305.1|32333.1|32293.1|32345.1|32305.1|32328.1|32288.1|112
1728440100000|2024-10-09 02:15:00|32338.1|32298.1|32361.1|32321.1|32361.1|32321.1|32338.1|32298.1|23
1728440400000|2024-10-09 02:20:00|32368.1|32328.1|32378.1|32338.1|32378.1|32338.1|32358.1|32318.1|15
1728440700000|2024-10-09 02:25:00|32383.1|32343.1|32388.1|32348.1|32388.1|32348.1|32378.1|32338.1|12
1728441000000|2024-10-09 02:30:00|32383.1|32343.1|32360.1|32320.1|32383.1|32343.1|32328.1|32288.1|40
1728441300000|2024-10-09 02:35:00|32365.1|32325.1|32442|32402|32450.1|32410.1|32365.1|32325.1|54
1728441600000|2024-10-09 02:40:00|32440.1|32400.1|32482|32442|32486|32446|32432|32392|66
1728441900000|2024-10-09 02:45:00|32484|32444|32471|32431|32499|32459|32471|32431|58
1728442200000|2024-10-09 02:50:00|32474|32434|32484|32444|32499|32459|32452|32412|73
1728442500000|2024-10-09 02:55:00|32489|32449|32504|32464|32509|32469|32484|32444|21
1728442800000|2024-10-09 03:00:00|32509|32469|32521|32481|32526|32486|32506|32466|53
1728443100000|2024-10-09 03:05:00|32519|32479|32511|32471|32526|32486|32489|32449|26
1728443400000|2024-10-09 03:10:00|32506|32466|32511|32471|32516|32476|32489|32449|14
1728443700000|2024-10-09 03:15:00|32514|32474|32478|32438|32514|32474|32458|32418|37
1728444000000|2024-10-09 03:20:00|32476.1|32436.1|32458|32418|32476.1|32436.1|32456.1|32416.1|20
1728444300000|2024-10-09 03:25:00|32453|32413|32468|32428|32468|32428|32438|32398|4
1728444600000|2024-10-09 03:30:00|32463|32423|32478|32438|32478|32438|32463|32423|8
1728444900000|2024-10-09 03:35:00|32483|32443|32483|32443|32493|32453|32458|32418|14
1728445200000|2024-10-09 03:40:00|32488|32448|32493|32453|32494.1|32454.1|32478|32438|29
1728445500000|2024-10-09 03:45:00|32488|32448|32508|32468|32508|32468|32488|32448|15
1728445800000|2024-10-09 03:50:00|32505|32465|32537|32497|32542|32502|32500|32460|29
1728446100000|2024-10-09 03:55:00|32535|32495|32531.9|32491.9|32535|32495|32530|32490|15
1728446400000|2024-10-09 04:00:00|32530|32490|32530|32490|32530|32490|32520|32480|18
1728446700000|2024-10-09 04:05:00|32526.9|32486.9|32531.9|32491.9|32538|32498|32515|32475|13
1728447000000|2024-10-09 04:10:00|32535|32495|32556.9|32516.9|32556.9|32516.9|32535|32495|15
1728447300000|2024-10-09 04:15:00|32561.9|32521.9|32565.9|32525.9|32565.9|32525.9|32554.9|32514.9|18
1728447600000|2024-10-09 04:20:00|32560.9|32520.9|32558.9|32518.9|32563.9|32523.9|32555.9|32515.9|15
1728447900000|2024-10-09 04:25:00|32561.9|32521.9|32543.9|32503.9|32561.9|32521.9|32538.9|32498.9|18
1728448200000|2024-10-09 04:30:00|32541.9|32501.9|32543.9|32503.9|32543.9|32503.9|32533.9|32493.9|8
1728448500000|2024-10-09 04:35:00|32541.9|32501.9|32553.9|32513.9|32553.9|32513.9|32541.9|32501.9|4
1728448800000|2024-10-09 04:40:00|32551.9|32511.9|32563.9|32523.9|32563.9|32523.9|32551.9|32511.9|8
1728449100000|2024-10-09 04:45:00|32565.8|32525.8|32568.9|32528.9|32568.9|32528.9|32561.9|32521.9|10
1728449400000|2024-10-09 04:50:00|32563.9|32523.9|32568.8|32528.8|32568.8|32528.8|32553.9|32513.9|15
1728449700000|2024-10-09 04:55:00|32571.9|32531.9|32571.9|32531.9|32571.9|32531.9|32568.8|32528.8|6
1728450000000|2024-10-09 05:00:00|32578.8|32538.8|32551.9|32511.9|32581.9|32541.9|32545.8|32505.8|49
1728450300000|2024-10-09 05:05:00|32553.8|32513.8|32542.9|32502.9|32561.9|32521.9|32507.9|32467.9|59
1728450600000|2024-10-09 05:10:00|32537.9|32497.9|32547.9|32507.9|32547.9|32507.9|32534.9|32494.9|24
1728450900000|2024-10-09 05:15:00|32544.9|32504.9|32547.9|32507.9|32547.9|32507.9|32544.9|32504.9|11
1728451200000|2024-10-09 05:20:00|32537.9|32497.9|32542.9|32502.9|32545.9|32505.9|32523.9|32483.9|48
1728451500000|2024-10-09 05:25:00|32545.9|32505.9|32532.9|32492.9|32547.9|32507.9|32527.9|32487.9|8
1728451800000|2024-10-09 05:30:00|32534.9|32494.9|32568.9|32528.9|32583.9|32543.9|32534.9|32494.9|62
1728452100000|2024-10-09 05:35:00|32565.9|32525.9|32548.9|32508.9|32593.9|32553.9|32547|32507|73
1728452400000|2024-10-09 05:40:00|32553.9|32513.9|32493|32453|32558.9|32518.9|32493|32453|127
1728452700000|2024-10-09 05:45:00|32498|32458|32528|32488|32533|32493|32493|32453|30
1728453000000|2024-10-09 05:50:00|32526|32486|32528|32488|32543|32503|32513|32473|41
1728453300000|2024-10-09 05:55:00|32526|32486|32498|32458|32526|32486|32493|32453|36
1728453600000|2024-10-09 06:00:00|32496|32456|32461|32421|32513|32473|32456|32416|15
1728453900000|2024-10-09 06:05:00|32458|32418|32401|32361|32461|32421|32396|32356|69
1728454200000|2024-10-09 06:10:00|32411|32371|32466|32426|32473|32433|32398|32358|60
1728454500000|2024-10-09 06:15:00|32468|32428|32468|32428|32486|32446|32463|32423|19
1728454800000|2024-10-09 06:20:00|32473|32433|32463|32423|32476|32436|32449.9|32409.9|2
1728455100000|2024-10-09 06:25:00|32466|32426|32433|32393|32468|32428|32418|32378|26
1728455400000|2024-10-09 06:30:00|32429.9|32389.9|32432.9|32392.9|32443|32403|32423|32383|18
1728455700000|2024-10-09 06:35:00|32436|32396|32441|32401|32466|32426|32432.9|32392.9|16
1728456000000|2024-10-09 06:40:00|32442.9|32402.9|32386|32346|32451|32411|32386|32346|15
1728456300000|2024-10-09 06:45:00|32387.9|32347.9|32371.9|32331.9|32397.9|32357.9|32359.9|32319.9|78
1728456600000|2024-10-09 06:50:00|32374.9|32334.9|32367.9|32327.9|32384.9|32344.9|32364.9|32324.9|33
1728456900000|2024-10-09 06:55:00|32371|32331|32377.9|32337.9|32387.9|32347.9|32362.9|32322.9|39
1728457200000|2024-10-09 07:00:00|32372.9|32332.9|32387.9|32347.9|32395.9|32355.9|32369.9|32329.9|14
1728457500000|2024-10-09 07:05:00|32384.9|32344.9|32329|32289|32392.9|32352.9|32329|32289|49
1728457800000|2024-10-09 07:10:00|32332|32292|32347|32307|32364|32324|32312|32272|78
1728458100000|2024-10-09 07:15:00|32339|32299|32337|32297|32354|32314|32329|32289|18
1728458400000|2024-10-09 07:20:00|32339|32299|32349|32309|32354|32314|32334|32294|9
1728458700000|2024-10-09 07:25:00|32344|32304|32382|32342|32384|32344|32342|32302|67
1728459000000|2024-10-09 07:30:00|32384|32344|32382|32342|32387|32347|32362|32322|26
1728459300000|2024-10-09 07:35:00|32397|32357|32452|32412|32463.9|32423.9|32397|32357|64
1728459600000|2024-10-09 07:40:00|32448.9|32408.9|32408.9|32368.9|32448.9|32408.9|32408.9|32368.9|16
1728459900000|2024-10-09 07:45:00|32412|32372|32418.9|32378.9|32425.9|32385.9|32397|32357|17
1728460200000|2024-10-09 07:50:00|32427|32387|32423.9|32383.9|32428.9|32388.9|32418.9|32378.9|9
1728460500000|2024-10-09 07:55:00|32427|32387|32387|32347|32427|32387|32382|32342|73
1728460800000|2024-10-09 08:00:00|32383.9|32343.9|32393.9|32353.9|32398.9|32358.9|32381.9|32341.9|13
1728461100000|2024-10-09 08:05:00|32398.9|32358.9|32388.9|32348.9|32408.9|32368.9|32388.9|32348.9|7
1728461400000|2024-10-09 08:10:00|32381.9|32341.9|32386.9|32346.9|32391.9|32351.9|32341.9|32301.9|43
1728461700000|2024-10-09 08:15:00|32355|32315|32396.9|32356.9|32403.9|32363.9|32355|32315|64
1728462000000|2024-10-09 08:20:00|32398.9|32358.9|32361.9|32321.9|32415.9|32375.9|32361.9|32321.9|46
1728462300000|2024-10-09 08:25:00|32368.9|32328.9|32378.9|32338.9|32386.9|32346.9|32366.9|32326.9|18
1728462600000|2024-10-09 08:30:00|32381.9|32341.9|32378.9|32338.9|32383.9|32343.9|32373.9|32333.9|9
1728462900000|2024-10-09 08:35:00|32376.9|32336.9|32386.9|32346.9|32386.9|32346.9|32351.9|32311.9|19
1728463200000|2024-10-09 08:40:00|32383.9|32343.9|32396.9|32356.9|32411.9|32371.9|32383.9|32343.9|9
1728463500000|2024-10-09 08:45:00|32398.9|32358.9|32398.9|32358.9|32412.8|32372.8|32396.9|32356.9|27
1728463800000|2024-10-09 08:50:00|32393.9|32353.9|32396.9|32356.9|32411.9|32371.9|32391.9|32351.9|6
1728464100000|2024-10-09 08:55:00|32398.9|32358.9|32371.9|32331.9|32406.9|32366.9|32371.9|32331.9|8
1728464400000|2024-10-09 09:00:00|32376.9|32336.9|32391.9|32351.9|32398|32358|32376.9|32336.9|12
1728464700000|2024-10-09 09:05:00|32388.9|32348.9|32364.9|32324.9|32401.9|32361.9|32341.9|32301.9|33
1728465000000|2024-10-09 09:10:00|32369.9|32329.9|32367.9|32327.9|32381.9|32341.9|32364.9|32324.9|34
1728465300000|2024-10-09 09:15:00|32364.9|32324.9|32382.9|32342.9|32411.9|32371.9|32364.9|32324.9|87
1728465600000|2024-10-09 09:20:00|32384.9|32344.9|32414.9|32374.9|32414.9|32374.9|32374.9|32334.9|21
1728465900000|2024-10-09 09:25:00|32417.9|32377.9|32409.9|32369.9|32432.9|32392.9|32407.9|32367.9|42
1728466200000|2024-10-09 09:30:00|32407.9|32367.9|32427.9|32387.9|32437.9|32397.9|32404.9|32364.9|20
1728466500000|2024-10-09 09:35:00|32437.9|32397.9|32434.9|32394.9|32457.9|32417.9|32434.9|32394.9|20
1728466800000|2024-10-09 09:40:00|32437.9|32397.9|32424.9|32384.9|32454.9|32414.9|32417.9|32377.9|46
1728467100000|2024-10-09 09:45:00|32417.9|32377.9|32365.9|32325.9|32417.9|32377.9|32365.9|32325.9|51
1728467400000|2024-10-09 09:50:00|32367.9|32327.9|32370.9|32330.9|32380.9|32340.9|32367.9|32327.9|21
1728467700000|2024-10-09 09:55:00|32369|32329|32379|32339|32384|32344|32364|32324|9
1728468000000|2024-10-09 10:00:00|32374|32334|32379|32339|32385.9|32345.9|32374|32334|10
1728468300000|2024-10-09 10:05:00|32380.9|32340.9|32409|32369|32414|32374|32380.9|32340.9|24
1728468600000|2024-10-09 10:10:00|32400.9|32360.9|32417|32377|32435.9|32395.9|32390.9|32350.9|238
1728468900000|2024-10-09 10:15:00|32420|32380|32437|32397|32444|32404|32412|32372|116
1728469200000|2024-10-09 10:20:00|32434|32394|32489.8|32449.8|32499.8|32459.8|32434|32394|116
1728469500000|2024-10-09 10:25:00|32484.8|32444.8|32511.8|32471.8|32511.8|32471.8|32484.8|32444.8|23
1728469800000|2024-10-09 10:30:00|32506.8|32466.8|32501.8|32461.8|32511.8|32471.8|32496.8|32456.8|20
1728470100000|2024-10-09 10:35:00|32504.8|32464.8|32496.8|32456.8|32511.8|32471.8|32461.8|32421.8|48
1728470400000|2024-10-09 10:40:00|32494.8|32454.8|32484.8|32444.8|32499.8|32459.8|32484.8|32444.8|15
1728470700000|2024-10-09 10:45:00|32481.8|32441.8|32474.8|32434.8|32484.8|32444.8|32467.9|32427.9|18
1728471000000|2024-10-09 10:50:00|32477.9|32437.9|32487.9|32447.9|32487.9|32447.9|32474.8|32434.8|17
1728471300000|2024-10-09 10:55:00|32484.8|32444.8|32472.8|32432.8|32487.9|32447.9|32467.8|32427.8|33
1728471600000|2024-10-09 11:00:00|32469.8|32429.8|32474.8|32434.8|32474.8|32434.8|32469.8|32429.8|16
1728471900000|2024-10-09 11:05:00|32481.8|32441.8|32481.8|32441.8|32499.8|32459.8|32471.8|32431.8|88
1728472200000|2024-10-09 11:10:00|32471.8|32431.8|32474.8|32434.8|32481.8|32441.8|32461.8|32421.8|44
1728472500000|2024-10-09 11:15:00|32471.8|32431.8|32480.9|32440.9|32497.8|32457.8|32467.8|32427.8|59
1728472800000|2024-10-09 11:20:00|32477.8|32437.8|32465.9|32425.9|32477.8|32437.8|32457.8|32417.8|44
1728473100000|2024-10-09 11:25:00|32463.9|32423.9|32540.9|32500.9|32540.9|32500.9|32463.9|32423.9|88
1728473400000|2024-10-09 11:30:00|32538.9|32498.9|32505.9|32465.9|32567.8|32527.8|32505.9|32465.9|51
1728473700000|2024-10-09 11:35:00|32500.9|32460.9|32471.9|32431.9|32513.9|32473.9|32470.8|32430.8|54
1728474000000|2024-10-09 11:40:00|32473.9|32433.9|32430.8|32390.8|32483.9|32443.9|32425.8|32385.8|83
1728474300000|2024-10-09 11:45:00|32425.8|32385.8|32396.9|32356.9|32433.9|32393.9|32376.9|32336.9|120
1728474600000|2024-10-09 11:50:00|32393.9|32353.9|32369.9|32329.9|32406.9|32366.9|32369.9|32329.9|57
1728474900000|2024-10-09 11:55:00|32364.9|32324.9|32426.9|32386.9|32451.9|32411.9|32364.9|32324.9|166
1728475200000|2024-10-09 12:00:00|32423.9|32383.9|32391.9|32351.9|32436.9|32396.9|32383.9|32343.9|62
1728475500000|2024-10-09 12:05:00|32389.9|32349.9|32356|32316|32399.9|32359.9|32356|32316|127
1728475800000|2024-10-09 12:10:00|32346|32306|32364.9|32324.9|32379.9|32339.9|32343|32303|144
1728476100000|2024-10-09 12:15:00|32361.9|32321.9|32359.9|32319.9|32369.9|32329.9|32353.9|32313.9|53
1728476400000|2024-10-09 12:20:00|32356.9|32316.9|32329.9|32289.9|32359.9|32319.9|32313|32273|58
1728476700000|2024-10-09 12:25:00|32336|32296|32333|32293|32368|32328|32316.9|32276.9|113
1728477000000|2024-10-09 12:30:00|32329.9|32289.9|32368|32328|32368|32328|32319.9|32279.9|188
1728477300000|2024-10-09 12:35:00|32364.9|32324.9|32403.8|32363.8|32403.8|32363.8|32339.9|32299.9|113
1728477600000|2024-10-09 12:40:00|32396.9|32356.9|32388.8|32348.8|32433.8|32393.8|32376.9|32336.9|104
1728480600000|2024-10-09 13:30:00|32366.8|32326.8|32343.8|32303.8|32366.8|32326.8|32126|32086|2382
1728480900000|2024-10-09 13:35:00|32340.7|32300.7|32277.7|32237.7|32348.8|32308.8|32237.7|32197.7|697
1728481200000|2024-10-09 13:40:00|32279.7|32239.7|32269.7|32229.7|32361.6|32321.6|32261.6|32221.6|606
1728481500000|2024-10-09 13:45:00|32267.7|32227.7|32181.8|32141.8|32267.7|32227.7|32141.8|32101.8|882
1728481800000|2024-10-09 13:50:00|32186.8|32146.8|32185.1|32145.1|32227.9|32187.9|32141.1|32101.1|1902
1728482100000|2024-10-09 13:55:00|32192|32152|32096.3|32056.3|32192|32152|32090.3|32050.3|1009
1728482400000|2024-10-09 14:00:00|32091.3|32051.3|32023.5|31983.5|32106.3|32066.3|32015.5|31975.5|1564
1728482700000|2024-10-09 14:05:00|32020.5|31980.5|32073.3|32033.3|32083.3|32043.3|31982.4|31942.4|1248
1728483000000|2024-10-09 14:10:00|32070.3|32030.3|32009.4|31969.4|32080.3|32040.3|31995.5|31955.5|1046
1728483300000|2024-10-09 14:15:00|32002.4|31962.4|32042.4|32002.4|32052.4|32012.4|32002.4|31962.4|408
1728483600000|2024-10-09 14:20:00|32039.4|31999.4|32170.2|32130.2|32175.2|32135.2|32019.4|31979.4|672
1728483900000|2024-10-09 14:25:00|32160.2|32120.2|32056.3|32016.3|32167.2|32127.2|32056.3|32016.3|1299
1728484200000|2024-10-09 14:30:00|32052.4|32012.4|32076.3|32036.3|32091.3|32051.3|32032.4|31992.4|460
1728484500000|2024-10-09 14:35:00|32079.4|32039.4|32106.3|32066.3|32136.3|32096.3|32056.3|32016.3|522
1728484800000|2024-10-09 14:40:00|32103.3|32063.3|32186.1|32146.1|32211.1|32171.1|32088.3|32048.3|904
1728485100000|2024-10-09 14:45:00|32181.1|32141.1|32169.2|32129.2|32221.1|32181.1|32154.2|32114.2|439
1728485400000|2024-10-09 14:50:00|32172.2|32132.2|32207.2|32167.2|32227.2|32187.2|32130.2|32090.2|425
1728485700000|2024-10-09 14:55:00|32204.1|32164.1|32219.1|32179.1|32234.1|32194.1|32174.1|32134.1|354
1728486000000|2024-10-09 15:00:00|32221.1|32181.1|32182.2|32142.2|32226.1|32186.1|32174.1|32134.1|290
1728486300000|2024-10-09 15:05:00|32180.2|32140.2|32264.1|32224.1|32304.1|32264.1|32180.2|32140.2|474
1728486600000|2024-10-09 15:10:00|32261.1|32221.1|32305|32265|32335|32295|32254.1|32214.1|429
1728486900000|2024-10-09 15:15:00|32302|32262|32271.1|32231.1|32315|32275|32224.1|32184.1|452
1728487200000|2024-10-09 15:20:00|32269.1|32229.1|32284.1|32244.1|32321.1|32281.1|32254.1|32214.1|323
1728487500000|2024-10-09 15:25:00|32289.1|32249.1|32254.1|32214.1|32301.1|32261.1|32235.2|32195.2|284
1728487800000|2024-10-09 15:30:00|32250.2|32210.2|32251.1|32211.1|32260.2|32220.2|32204.1|32164.1|246
1728488100000|2024-10-09 15:35:00|32254.1|32214.1|32230.2|32190.2|32288|32248|32212.2|32172.2|184
1728488400000|2024-10-09 15:40:00|32227.2|32187.2|32260.2|32220.2|32276.3|32236.3|32222.2|32182.2|273
1728488700000|2024-10-09 15:45:00|32263.3|32223.3|32336.1|32296.1|32338|32298|32240.2|32200.2|237
1728489000000|2024-10-09 15:50:00|32334.1|32294.1|32254.1|32214.1|32351.1|32311.1|32244.1|32204.1|394
1728489300000|2024-10-09 15:55:00|32264.1|32224.1|32264.1|32224.1|32281.1|32241.1|32236.1|32196.1|153
1728489600000|2024-10-09 16:00:00|32261.1|32221.1|32291.1|32251.1|32307.2|32267.2|32254.1|32214.1|192
1728489900000|2024-10-09 16:05:00|32294.1|32254.1|32240.2|32200.2|32294.1|32254.1|32217.2|32177.2|125
1728490200000|2024-10-09 16:10:00|32228.2|32188.2|32233.2|32193.2|32246.3|32206.3|32196.3|32156.3|411
1728490500000|2024-10-09 16:15:00|32228.2|32188.2|32277.1|32237.1|32287.1|32247.1|32228.2|32188.2|258
1728490800000|2024-10-09 16:20:00|32274.1|32234.1|32274.1|32234.1|32326.1|32286.1|32261.1|32221.1|253
1728491100000|2024-10-09 16:25:00|32271.1|32231.1|32260.2|32220.2|32274.1|32234.1|32240.2|32200.2|135
1728491400000|2024-10-09 16:30:00|32257.1|32217.1|32230.2|32190.2|32262.1|32222.1|32198.2|32158.2|174
1728491700000|2024-10-09 16:35:00|32227.1|32187.1|32237.1|32197.1|32247.1|32207.1|32198.2|32158.2|178
1728492000000|2024-10-09 16:40:00|32235.2|32195.2|32227.1|32187.1|32240.2|32200.2|32193.2|32153.2|184
1728492300000|2024-10-09 16:45:00|32230.2|32190.2|32215.2|32175.2|32230.2|32190.2|32200.2|32160.2|81
1728492600000|2024-10-09 16:50:00|32210.2|32170.2|32190.2|32150.2|32224.1|32184.1|32185.2|32145.2|182
1728492900000|2024-10-09 16:55:00|32187.1|32147.1|32200.2|32160.2|32200.2|32160.2|32170.2|32130.2|195
1728493200000|2024-10-09 17:00:00|32202.1|32162.1|32148.2|32108.2|32202.1|32162.1|32140.2|32100.2|362
1728493500000|2024-10-09 17:05:00|32145.2|32105.2|32133.2|32093.2|32154.1|32114.1|32116.3|32076.3|307
1728493800000|2024-10-09 17:10:00|32130.2|32090.2|32130.2|32090.2|32157.1|32117.1|32112.1|32072.1|246
1728494100000|2024-10-09 17:15:00|32127.1|32087.1|32103.2|32063.2|32127.1|32087.1|32080.2|32040.2|310
1728494400000|2024-10-09 17:20:00|32100.2|32060.2|32099.3|32059.3|32123.2|32083.2|32099.3|32059.3|238
1728494700000|2024-10-09 17:25:00|32104.3|32064.3|32082.3|32042.3|32104.3|32064.3|32066.2|32026.2|330
1728495000000|2024-10-09 17:30:00|32086.2|32046.2|32109.3|32069.3|32114.3|32074.3|32079.3|32039.3|215
1728495300000|2024-10-09 17:35:00|32112.3|32072.3|32132.3|32092.3|32146.2|32106.2|32088.4|32048.4|421
1728495600000|2024-10-09 17:40:00|32135.4|32095.4|32102.3|32062.3|32135.4|32095.4|32102.3|32062.3|163
1728495900000|2024-10-09 17:45:00|32098.4|32058.4|32080.4|32040.4|32120.4|32080.4|32068.4|32028.4|238
1728496200000|2024-10-09 17:50:00|32078.4|32038.4|32106.2|32066.2|32116.2|32076.2|32078.4|32038.4|528
1728496500000|2024-10-09 17:55:00|32099.3|32059.3|32104|32064|32157.1|32117.1|32094|32054|652
1728496800000|2024-10-09 18:00:00|32100.1|32060.1|32076.2|32036.2|32100.1|32060.1|32043.2|32003.2|604
1728497100000|2024-10-09 18:05:00|32086.2|32046.2|32130.1|32090.1|32140.1|32100.1|32074.3|32034.3|579
1728497400000|2024-10-09 18:10:00|32140.1|32100.1|32100.1|32060.1|32150.1|32110.1|32060.1|32020.1|1808
1728497700000|2024-10-09 18:15:00|32104|32064|32119.3|32079.3|32131.2|32091.2|32084.3|32044.3|1157
1728518400000|2024-10-10 00:00:00|32101.1|32061.1|32176.1|32136.1|32194.1|32154.1|32057.2|32017.2|157
1728518700000|2024-10-10 00:05:00|32166.1|32126.1|32174.1|32134.1|32194.1|32154.1|32154.1|32114.1|17
1728519000000|2024-10-10 00:10:00|32177.2|32137.2|32182.2|32142.2|32197.2|32157.2|32174.1|32134.1|15
1728519300000|2024-10-10 00:15:00|32187.2|32147.2|32199.1|32159.1|32214.1|32174.1|32184.1|32144.1|33
1728519600000|2024-10-10 00:20:00|32202.2|32162.2|32192.2|32152.2|32209.1|32169.1|32184.1|32144.1|8
1728519900000|2024-10-10 00:25:00|32187.2|32147.2|32204.1|32164.1|32209.1|32169.1|32187.2|32147.2|12
1728520200000|2024-10-10 00:30:00|32207.2|32167.2|32165.2|32125.2|32212.2|32172.2|32155.2|32115.2|66
1728520500000|2024-10-10 00:35:00|32152.2|32112.2|32178.3|32138.3|32187.2|32147.2|32152.2|32112.2|47
1728520800000|2024-10-10 00:40:00|32173.3|32133.3|32165.2|32125.2|32182.2|32142.2|32142.2|32102.2|48
1728521100000|2024-10-10 00:45:00|32163.3|32123.3|32219.1|32179.1|32222.2|32182.2|32160.2|32120.2|116
1728521400000|2024-10-10 00:50:00|32216|32176|32174.1|32134.1|32216|32176|32166|32126|30
1728521700000|2024-10-10 00:55:00|32172.2|32132.2|32179.1|32139.1|32182.2|32142.2|32169.1|32129.1|3
1728522000000|2024-10-10 01:00:00|32182.2|32142.2|32182.2|32142.2|32209.1|32169.1|32172.2|32132.2|52
1728522300000|2024-10-10 01:05:00|32185.2|32145.2|32199.1|32159.1|32209.1|32169.1|32182.2|32142.2|31
1728522600000|2024-10-10 01:10:00|32197.2|32157.2|32202.2|32162.2|32205.2|32165.2|32182.2|32142.2|15
1728522900000|2024-10-10 01:15:00|32205.2|32165.2|32209.1|32169.1|32212.2|32172.2|32192.2|32152.2|7
1728523200000|2024-10-10 01:20:00|32212.2|32172.2|32210.2|32170.2|32220.2|32180.2|32192.2|32152.2|4
1728523500000|2024-10-10 01:25:00|32208.3|32168.3|32191.3|32151.3|32235.2|32195.2|32188.3|32148.3|60
1728523800000|2024-10-10 01:30:00|32188.3|32148.3|32171.3|32131.3|32198.3|32158.3|32166.3|32126.3|24
1728524100000|2024-10-10 01:35:00|32181.3|32141.3|32163.3|32123.3|32188.3|32148.3|32146.3|32106.3|32
1728524400000|2024-10-10 01:40:00|32168.3|32128.3|32120.5|32080.5|32168.3|32128.3|32120.5|32080.5|415
1728524700000|2024-10-10 01:45:00|32110.5|32070.5|32120.5|32080.5|32120.5|32080.5|32110.5|32070.5|42
1728525000000|2024-10-10 01:50:00|32115.5|32075.5|32110.5|32070.5|32128.6|32088.6|32100.5|32060.5|20
1728525300000|2024-10-10 01:55:00|32102.4|32062.4|32109.4|32069.4|32124.4|32084.4|32102.4|32062.4|17
1728525600000|2024-10-10 02:00:00|32112.4|32072.4|32094.4|32054.4|32114.4|32074.4|32094.4|32054.4|7
1728525900000|2024-10-10 02:05:00|32097.4|32057.4|32084.4|32044.4|32104.4|32064.4|32084.4|32044.4|15
1728526200000|2024-10-10 02:10:00|32070.5|32030.5|32070.5|32030.5|32083.6|32043.6|32060.5|32020.5|25
1728526500000|2024-10-10 02:15:00|32065.5|32025.5|32065.5|32025.5|32068.6|32028.6|32060.5|32020.5|16
1728526800000|2024-10-10 02:20:00|32060.5|32020.5|32065.5|32025.5|32067.4|32027.4|32055.5|32015.5|12
1728527100000|2024-10-10 02:25:00|32067.4|32027.4|32070.5|32030.5|32075.5|32035.5|32067.4|32027.4|5
1728527400000|2024-10-10 02:30:00|32073.6|32033.6|32080.5|32040.5|32090.5|32050.5|32070.5|32030.5|22
1728527700000|2024-10-10 02:35:00|32073.6|32033.6|32072.8|32032.8|32075.5|32035.5|32058.6|32018.6|42
1728528000000|2024-10-10 02:40:00|32067.8|32027.8|32072.8|32032.8|32072.8|32032.8|32062.8|32022.8|34
1728528300000|2024-10-10 02:45:00|32082.8|32042.8|32069.7|32029.7|32082.8|32042.8|32042.8|32002.8|122
1728528600000|2024-10-10 02:50:00|32067.8|32027.8|32069.7|32029.7|32072.8|32032.8|32054.7|32014.7|12
1728528900000|2024-10-10 02:55:00|32066.6|32026.6|32046.6|32006.6|32069.7|32029.7|32046.6|32006.6|13
1728529200000|2024-10-10 03:00:00|32049.7|32009.7|32052.7|32012.7|32059.7|32019.7|32042.7|32002.7|29
1728529500000|2024-10-10 03:05:00|32062.7|32022.7|32082.7|32042.7|32082.7|32042.7|32062.7|32022.7|37
1728529800000|2024-10-10 03:10:00|32085.8|32045.8|32096.6|32056.6|32099.7|32059.7|32077.7|32037.7|74
1728530100000|2024-10-10 03:15:00|32099.7|32059.7|32134.7|32094.7|32136.6|32096.6|32096.6|32056.6|40
1728530400000|2024-10-10 03:20:00|32131.6|32091.6|32109.7|32069.7|32136.6|32096.6|32109.7|32069.7|13
1728530700000|2024-10-10 03:25:00|32114.7|32074.7|32114.7|32074.7|32129.7|32089.7|32106.6|32066.6|29
1728531000000|2024-10-10 03:30:00|32106.6|32066.6|32124.7|32084.7|32124.7|32084.7|32106.6|32066.6|15
1728531300000|2024-10-10 03:35:00|32126.6|32086.6|32119.7|32079.7|32126.6|32086.6|32119.7|32079.7|5
1728531600000|2024-10-10 03:40:00|32116.6|32076.6|32104.7|32064.7|32116.6|32076.6|32104.7|32064.7|4
1728531900000|2024-10-10 03:45:00|32106.6|32066.6|32109.7|32069.7|32114.7|32074.7|32104.7|32064.7|8
1728532200000|2024-10-10 03:50:00|32112.7|32072.7|32116.6|32076.6|32119.7|32079.7|32109.7|32069.7|22
1728532800000|2024-10-10 04:00:00|32123.5|32083.5|32118.5|32078.5|32126.6|32086.6|32118.5|32078.5|1
1728533100000|2024-10-10 04:05:00|32116.6|32076.6|32106.6|32066.6|32116.6|32076.6|32106.6|32066.6|1
1728533700000|2024-10-10 04:15:00|32108.5|32068.5|32113.5|32073.5|32116.6|32076.6|32108.5|32068.5|0
1728534000000|2024-10-10 04:20:00|32116.6|32076.6|32123.5|32083.5|32123.5|32083.5|32116.6|32076.6|6
1728534300000|2024-10-10 04:25:00|32118.5|32078.5|32116.6|32076.6|32123.5|32083.5|32108.5|32068.5|17
1728534600000|2024-10-10 04:30:00|32113.5|32073.5|32136.6|32096.6|32136.6|32096.6|32113.5|32073.5|4
1728534900000|2024-10-10 04:35:00|32138.5|32098.5|32136.6|32096.6|32143.5|32103.5|32136.6|32096.6|2
1728535200000|2024-10-10 04:40:00|32126.6|32086.6|32126.6|32086.6|32131.6|32091.6|32126.6|32086.6|7
1728535800000|2024-10-10 04:50:00|32128.5|32088.5|32126.6|32086.6|32133.5|32093.5|32126.6|32086.6|7
1728536100000|2024-10-10 04:55:00|32123.5|32083.5|32126.6|32086.6|32126.6|32086.6|32123.5|32083.5|0
1728536400000|2024-10-10 05:00:00|32133.5|32093.5|32126.6|32086.6|32133.5|32093.5|32126.6|32086.6|7
1728536700000|2024-10-10 05:05:00|32133.5|32093.5|32136.6|32096.6|32136.6|32096.6|32126.6|32086.6|2
1728537000000|2024-10-10 05:10:00|32138.5|32098.5|32128.5|32088.5|32138.5|32098.5|32128.5|32088.5|4
1728537300000|2024-10-10 05:15:00|32126.6|32086.6|32123.5|32083.5|32130.5|32090.5|32123.5|32083.5|1
1728537600000|2024-10-10 05:20:00|32126.6|32086.6|32163.5|32123.5|32163.5|32123.5|32126.6|32086.6|8
1728537900000|2024-10-10 05:25:00|32160.5|32120.5|32131.6|32091.6|32166.6|32126.6|32126.6|32086.6|98
1728538200000|2024-10-10 05:30:00|32128.5|32088.5|32096.6|32056.6|32128.5|32088.5|32091.6|32051.6|12
1728538500000|2024-10-10 05:35:00|32094.7|32054.7|32096.6|32056.6|32098.5|32058.5|32091.6|32051.6|2
1728538800000|2024-10-10 05:40:00|32093.5|32053.5|32106.6|32066.6|32106.6|32066.6|32093.5|32053.5|6
1728539100000|2024-10-10 05:45:00|32103.5|32063.5|32112.7|32072.7|32124.7|32084.7|32094.7|32054.7|8
1728539400000|2024-10-10 05:50:00|32109.7|32069.7|32106.6|32066.6|32117.7|32077.7|32100.5|32060.5|37
1728539700000|2024-10-10 05:55:00|32103.5|32063.5|32064.7|32024.7|32103.5|32063.5|32056.6|32016.6|60
1728540000000|2024-10-10 06:00:00|32069.7|32029.7|32074.7|32034.7|32082.7|32042.7|32069.7|32029.7|9
1728540300000|2024-10-10 06:05:00|32077.7|32037.7|32109.7|32069.7|32109.7|32069.7|32074.7|32034.7|5
1728540600000|2024-10-10 06:10:00|32112.7|32072.7|32124.7|32084.7|32162.7|32122.7|32099.7|32059.7|22
1728540900000|2024-10-10 06:15:00|32122.7|32082.7|32134.7|32094.7|32139.7|32099.7|32114.7|32074.7|4
1728541200000|2024-10-10 06:20:00|32131.6|32091.6|32151.6|32111.6|32164.7|32124.7|32129.7|32089.7|54
1728541500000|2024-10-10 06:25:00|32149.7|32109.7|32174.7|32134.7|32176.6|32136.6|32146.6|32106.6|37
1728541800000|2024-10-10 06:30:00|32176.6|32136.6|32184.7|32144.7|32189.7|32149.7|32169.7|32129.7|15
1728542100000|2024-10-10 06:35:00|32186.6|32146.6|32215.4|32175.4|32235.4|32195.4|32176.6|32136.6|40
1728542400000|2024-10-10 06:40:00|32210.4|32170.4|32173.5|32133.5|32230.4|32190.4|32158.5|32118.5|41
1728542700000|2024-10-10 06:45:00|32170.4|32130.4|32230.4|32190.4|32230.4|32190.4|32170.4|32130.4|73
1728543000000|2024-10-10 06:50:00|32225.4|32185.4|32203.5|32163.5|32235.4|32195.4|32195.4|32155.4|10
1728543300000|2024-10-10 06:55:00|32200.4|32160.4|32203.5|32163.5|32208.5|32168.5|32173.5|32133.5|14
1728543600000|2024-10-10 07:00:00|32200.4|32160.4|32141.6|32101.6|32200.4|32160.4|32141.6|32101.6|50
1728543900000|2024-10-10 07:05:00|32136.6|32096.6|32142.7|32102.7|32146.6|32106.6|32136.6|32096.6|36
1728544200000|2024-10-10 07:10:00|32154.7|32114.7|32137.7|32097.7|32154.7|32114.7|32134.7|32094.7|28
1728544500000|2024-10-10 07:15:00|32140.8|32100.8|32142.7|32102.7|32142.7|32102.7|32132.7|32092.7|35
1728544800000|2024-10-10 07:20:00|32120.8|32080.8|32132.7|32092.7|32132.7|32092.7|32112.7|32072.7|60
1728545100000|2024-10-10 07:25:00|32130.8|32090.8|32130.8|32090.8|32132.7|32092.7|32120.8|32080.8|18
1728545400000|2024-10-10 07:30:00|32127.7|32087.7|32130.8|32090.8|32132.7|32092.7|32117.7|32077.7|23
1728545700000|2024-10-10 07:35:00|32127.7|32087.7|32122.7|32082.7|32132.7|32092.7|32115.8|32075.8|3
1728546000000|2024-10-10 07:40:00|32120.8|32080.8|32124.6|32084.6|32142.7|32102.7|32120.8|32080.8|22
1728546300000|2024-10-10 07:45:00|32126.6|32086.6|32099.6|32059.6|32129.6|32089.6|32099.6|32059.6|9
1728546600000|2024-10-10 07:50:00|32096.6|32056.6|32099.6|32059.6|32104.6|32064.6|32076.6|32036.6|27
1728546900000|2024-10-10 07:55:00|32096.6|32056.6|32136.6|32096.6|32136.6|32096.6|32094.6|32054.6|25
1728547200000|2024-10-10 08:00:00|32126.6|32086.6|32126.6|32086.6|32136.6|32096.6|32116.6|32076.6|18
1728547500000|2024-10-10 08:05:00|32123.5|32083.5|32136.6|32096.6|32136.6|32096.6|32123.5|32083.5|5
1728547800000|2024-10-10 08:10:00|32153.5|32113.5|32167.4|32127.4|32177.4|32137.4|32146.6|32106.6|12
1728548100000|2024-10-10 08:15:00|32164.3|32124.3|32147.3|32107.3|32167.4|32127.4|32140.4|32100.4|9
1728548400000|2024-10-10 08:20:00|32145.4|32105.4|32135.4|32095.4|32147.3|32107.3|32135.4|32095.4|11
1728548700000|2024-10-10 08:25:00|32140.4|32100.4|32110.4|32070.4|32145.4|32105.4|32110.4|32070.4|28
1728549000000|2024-10-10 08:30:00|32107.3|32067.3|32085.4|32045.4|32107.3|32067.3|32085.4|32045.4|7
1728549300000|2024-10-10 08:35:00|32083.5|32043.5|32136.6|32096.6|32136.6|32096.6|32083.5|32043.5|27
1728549600000|2024-10-10 08:40:00|32131.6|32091.6|32111.6|32071.6|32133.5|32093.5|32101.6|32061.6|22
1728549900000|2024-10-10 08:45:00|32108.5|32068.5|32116.6|32076.6|32138.5|32098.5|32106.6|32066.6|18
1728550200000|2024-10-10 08:50:00|32113.5|32073.5|32083.5|32043.5|32123.5|32083.5|32081.6|32041.6|25
1728550500000|2024-10-10 08:55:00|32086.6|32046.6|32071.6|32031.6|32093.5|32053.5|32066.6|32026.6|14
1728550800000|2024-10-10 09:00:00|32068.5|32028.5|32097.3|32057.3|32100.4|32060.4|32066.6|32026.6|66
1728551100000|2024-10-10 09:05:00|32095.4|32055.4|32073.5|32033.5|32102.3|32062.3|32065.4|32025.4|79
1728551400000|2024-10-10 09:10:00|32076.6|32036.6|32112.7|32072.7|32146.6|32106.6|32073.5|32033.5|96
1728551700000|2024-10-10 09:15:00|32109.6|32069.6|32090.8|32050.8|32112.7|32072.7|32072.7|32032.7|89
1728552000000|2024-10-10 09:20:00|32092.7|32052.7|32088.9|32048.9|32092.7|32052.7|32075.8|32035.8|17
1728552300000|2024-10-10 09:25:00|32090.8|32050.8|32072.7|32032.7|32112.7|32072.7|32072.7|32032.7|48
1728552600000|2024-10-10 09:30:00|32075.8|32035.8|32109.6|32069.6|32112.7|32072.7|32062.7|32022.7|71
1728552900000|2024-10-10 09:35:00|32112.7|32072.7|32139.6|32099.6|32154.6|32114.6|32109.6|32069.6|42
1728553200000|2024-10-10 09:40:00|32142.7|32102.7|32152.7|32112.7|32152.7|32112.7|32132.7|32092.7|22
1728553500000|2024-10-10 09:45:00|32149.6|32109.6|32157.7|32117.7|32167.7|32127.7|32147.7|32107.7|18
1728553800000|2024-10-10 09:50:00|32154.6|32114.6|32172.7|32132.7|32182.7|32142.7|32152.7|32112.7|22
1728554100000|2024-10-10 09:55:00|32167.7|32127.7|32167.7|32127.7|32172.7|32132.7|32162.7|32122.7|14
1728554400000|2024-10-10 10:00:00|32164.6|32124.6|32192.7|32152.7|32197.7|32157.7|32162.7|32122.7|32
1728554700000|2024-10-10 10:05:00|32179.6|32139.6|32182.7|32142.7|32182.7|32142.7|32172.7|32132.7|8
1728555000000|2024-10-10 10:10:00|32187.7|32147.7|32169.6|32129.6|32197.7|32157.7|32169.6|32129.6|19
1728555300000|2024-10-10 10:15:00|32172.7|32132.7|32162.7|32122.7|32172.7|32132.7|32162.7|32122.7|9
1728555600000|2024-10-10 10:20:00|32164.6|32124.6|32162.7|32122.7|32174.6|32134.6|32162.7|32122.7|75
1728555900000|2024-10-10 10:25:00|32164.6|32124.6|32177.7|32137.7|32182.7|32142.7|32162.7|32122.7|43
1728556200000|2024-10-10 10:30:00|32175.8|32135.8|32177.7|32137.7|32179.6|32139.6|32162.7|32122.7|69
1728556500000|2024-10-10 10:35:00|32174.6|32134.6|32151.5|32111.5|32174.6|32134.6|32139.6|32099.6|48
1728556800000|2024-10-10 10:40:00|32149.6|32109.6|32143.5|32103.5|32160.4|32120.4|32136.5|32096.5|188
1728557100000|2024-10-10 10:45:00|32140.4|32100.4|32163.5|32123.5|32163.5|32123.5|32138.5|32098.5|11
1728557400000|2024-10-10 10:50:00|32168.5|32128.5|32149.6|32109.6|32168.5|32128.5|32136.5|32096.5|68
1728557700000|2024-10-10 10:55:00|32146.5|32106.5|32106.5|32066.5|32146.5|32106.5|32106.5|32066.5|37
1728558000000|2024-10-10 11:00:00|32104.6|32064.6|32089.6|32049.6|32109.6|32069.6|32089.6|32049.6|47
1728558300000|2024-10-10 11:05:00|32092.7|32052.7|32067.7|32027.7|32099.6|32059.6|32062.7|32022.7|445
1728558600000|2024-10-10 11:10:00|32065.8|32025.8|32067.7|32027.7|32082.7|32042.7|32059.6|32019.6|51
1728558900000|2024-10-10 11:15:00|32065.8|32025.8|32055.8|32015.8|32065.8|32025.8|32045.8|32005.8|34
1728559200000|2024-10-10 11:20:00|32058.8|32018.8|32065.8|32025.8|32075.8|32035.8|32055.8|32015.8|22
1728559500000|2024-10-10 11:25:00|32062.7|32022.7|32065.8|32025.8|32065.8|32025.8|32052.7|32012.7|35
1728559800000|2024-10-10 11:30:00|32072.7|32032.7|32042.7|32002.7|32072.7|32032.7|32042.7|32002.7|30
1728560100000|2024-10-10 11:35:00|32035.8|31995.8|32047.7|32007.7|32052.7|32012.7|32022.7|31982.7|63
1728560400000|2024-10-10 11:40:00|32050.8|32010.8|32022.7|31982.7|32050.8|32010.8|32022.7|31982.7|37
1728560700000|2024-10-10 11:45:00|32029.6|31989.6|32022.7|31982.7|32042.7|32002.7|32022.7|31982.7|27
1728561000000|2024-10-10 11:50:00|32027.7|31987.7|31987.7|31947.7|32032.7|31992.7|31985.8|31945.8|188
1728561300000|2024-10-10 11:55:00|31990.8|31950.8|31995.8|31955.8|32002.7|31962.7|31982.7|31942.7|114
1728561600000|2024-10-10 12:00:00|31990.8|31950.8|31946.9|31906.9|31990.8|31950.8|31928.8|31888.8|241
1728561900000|2024-10-10 12:05:00|31943.8|31903.8|31971.9|31931.9|32001.9|31961.9|31930|31890|176
1728562200000|2024-10-10 12:10:00|31970|31930|31915|31875|31971.9|31931.9|31915|31875|524
1728562500000|2024-10-10 12:15:00|31918.1|31878.1|31901.2|31861.2|31931.2|31891.2|31885|31845|316
1728562800000|2024-10-10 12:20:00|31891.2|31851.2|31881.2|31841.2|31911.2|31871.2|31871.2|31831.2|390
1728563100000|2024-10-10 12:25:00|31878.1|31838.1|31879.2|31839.2|31886.2|31846.2|31854.2|31814.2|202
1728563400000|2024-10-10 12:30:00|31881.2|31841.2|31900|31860|31916.9|31876.9|31849.2|31809.2|496
1728563700000|2024-10-10 12:35:00|31895|31855|31915|31875|31918.8|31878.8|31885|31845|114
1728564000000|2024-10-10 12:40:00|31911.9|31871.9|31983.8|31943.8|32005.8|31965.8|31905|31865|446
1728567000000|2024-10-10 13:30:00|31941.9|31901.9|31811.2|31771.2|31953.8|31913.8|31784.3|31744.3|2120
1728567300000|2024-10-10 13:35:00|31817.3|31777.3|31755.4|31715.4|31821.2|31781.2|31753.5|31713.5|1231
1728567600000|2024-10-10 13:40:00|31753.5|31713.5|31765.4|31725.4|31821.2|31781.2|31747.3|31707.3|1377
1728567900000|2024-10-10 13:45:00|31763.5|31723.5|31761.2|31721.2|31797.3|31757.3|31741.2|31701.2|504
1728568200000|2024-10-10 13:50:00|31757.3|31717.3|31741.2|31701.2|31764.3|31724.3|31704.3|31664.3|708
1728568500000|2024-10-10 13:55:00|31746.2|31706.2|31709.3|31669.3|31771.2|31731.2|31701.2|31661.2|754
1728568800000|2024-10-10 14:00:00|31704.3|31664.3|31683.5|31643.5|31711.2|31671.2|31661.6|31621.6|1095
1728569100000|2024-10-10 14:05:00|31686.6|31646.6|31765.4|31725.4|31773.5|31733.5|31679.7|31639.7|864
1728569400000|2024-10-10 14:10:00|31770.4|31730.4|31811.2|31771.2|31845|31805|31743.5|31703.5|1194
1728569700000|2024-10-10 14:15:00|31808.1|31768.1|31746.9|31706.9|31828.1|31788.1|31746.9|31706.9|628
1728570000000|2024-10-10 14:20:00|31748.8|31708.8|31723.1|31683.1|31781.9|31741.9|31721.2|31681.2|807
1728570300000|2024-10-10 14:25:00|31721.2|31681.2|31705|31665|31731.2|31691.2|31705|31665|469
1728570600000|2024-10-10 14:30:00|31703.1|31663.1|31704.3|31664.3|31728.1|31688.1|31681.2|31641.2|341
1728570900000|2024-10-10 14:35:00|31701.2|31661.2|31705|31665|31735|31695|31691.2|31651.2|390
1728571200000|2024-10-10 14:40:00|31708.1|31668.1|31718.1|31678.1|31725|31685|31691.2|31651.2|286
1728571500000|2024-10-10 14:45:00|31721.2|31681.2|31731.2|31691.2|31741.2|31701.2|31711.2|31671.2|352
1728571800000|2024-10-10 14:50:00|31733.1|31693.1|31721.2|31681.2|31758.1|31718.1|31714.3|31674.3|381
1728572100000|2024-10-10 14:55:00|31711.2|31671.2|31711.2|31671.2|31714.3|31674.3|31691.2|31651.2|233
1728572400000|2024-10-10 15:00:00|31704.3|31664.3|31711.2|31671.2|31731.2|31691.2|31691.2|31651.2|243
1728572700000|2024-10-10 15:05:00|31701.2|31661.2|31671.2|31631.2|31704.3|31664.3|31671.2|31631.2|288
1728573000000|2024-10-10 15:10:00|31674.3|31634.3|31687.3|31647.3|31687.3|31647.3|31657.3|31617.3|258
1728573300000|2024-10-10 15:15:00|31707.3|31667.3|31791.2|31751.2|31821.2|31781.2|31704.3|31664.3|648
1728573600000|2024-10-10 15:20:00|31794.3|31754.3|31757.3|31717.3|31800.4|31760.4|31753.5|31713.5|591
1728573900000|2024-10-10 15:25:00|31763.5|31723.5|31717.3|31677.3|31763.5|31723.5|31707.3|31667.3|193
1728574200000|2024-10-10 15:30:00|31720.4|31680.4|31737.3|31697.3|31743.5|31703.5|31710.4|31670.4|271
1728574500000|2024-10-10 15:35:00|31733.5|31693.5|31775.4|31735.4|31842.3|31802.3|31727.3|31687.3|385
1728574800000|2024-10-10 15:40:00|31773.5|31733.5|31743.5|31703.5|31773.5|31733.5|31737.3|31697.3|241
1728575100000|2024-10-10 15:45:00|31740.4|31700.4|31737.3|31697.3|31757.3|31717.3|31713.5|31673.5|308
1728575400000|2024-10-10 15:50:00|31734.3|31694.3|31731.2|31691.2|31737.3|31697.3|31707.3|31667.3|219
1728575700000|2024-10-10 15:55:00|31734.3|31694.3|31711.2|31671.2|31744.3|31704.3|31707.3|31667.3|206
1728576000000|2024-10-10 16:00:00|31707.3|31667.3|31701.2|31661.2|31711.2|31671.2|31681.2|31641.2|320
1728576300000|2024-10-10 16:05:00|31699.3|31659.3|31671.2|31631.2|31699.3|31659.3|31671.2|31631.2|246
1728576600000|2024-10-10 16:10:00|31674.3|31634.3|31667.4|31627.4|31684.3|31644.3|31651.2|31611.2|357
1728576900000|2024-10-10 16:15:00|31671.2|31631.2|31675|31635|31688.1|31648.1|31661.2|31621.2|288
1728577200000|2024-10-10 16:20:00|31668.8|31628.8|31681.9|31641.9|31691.2|31651.2|31665|31625|474
1728577500000|2024-10-10 16:25:00|31678.8|31638.8|31678.8|31638.8|31691.9|31651.9|31666.9|31626.9|426
1728577800000|2024-10-10 16:30:00|31688.8|31648.8|31745.7|31705.7|31752.7|31712.7|31668.8|31628.8|384
1728578100000|2024-10-10 16:35:00|31742.7|31702.7|31702.7|31662.7|31756.5|31716.5|31701.5|31661.5|293
1728578400000|2024-10-10 16:40:00|31706.5|31666.5|31651.9|31611.9|31706.5|31666.5|31651.9|31611.9|548
1728578700000|2024-10-10 16:45:00|31648.8|31608.8|31641.9|31601.9|31655|31615|31628.8|31588.8|515
1728579000000|2024-10-10 16:50:00|31645|31605|31663.1|31623.1|31681.2|31641.2|31645|31605|230
1728579300000|2024-10-10 16:55:00|31658.1|31618.1|31611.2|31571.2|31665|31625|31611.2|31571.2|350
1728579600000|2024-10-10 17:00:00|31616.2|31576.2|31561.2|31521.2|31621.2|31581.2|31557.4|31517.4|556
1728579900000|2024-10-10 17:05:00|31559.3|31519.3|31493.5|31453.5|31564.3|31524.3|31473.5|31433.5|1151
1728580200000|2024-10-10 17:10:00|31498.5|31458.5|31523.5|31483.5|31533.5|31493.5|31493.5|31453.5|485
1728580500000|2024-10-10 17:15:00|31530.4|31490.4|31567.4|31527.4|31567.4|31527.4|31500.4|31460.4|479
1728580800000|2024-10-10 17:20:00|31562.4|31522.4|31531.2|31491.2|31574.3|31534.3|31521.2|31481.2|413
1728581100000|2024-10-10 17:25:00|31528.1|31488.1|31525|31485|31531.2|31491.2|31497.4|31457.4|570
1728581400000|2024-10-10 17:30:00|31515|31475|31515|31475|31525|31485|31503.1|31463.1|412
1728581700000|2024-10-10 17:35:00|31513.1|31473.1|31508.1|31468.1|31525|31485|31501.2|31461.2|400
1728582000000|2024-10-10 17:40:00|31511.2|31471.2|31558.8|31518.8|31578.8|31538.8|31474.3|31434.3|734
1728582300000|2024-10-10 17:45:00|31548.8|31508.8|31608.8|31568.8|31613.8|31573.8|31546.9|31506.9|598
1728582600000|2024-10-10 17:50:00|31601.9|31561.9|31600.7|31560.7|31622.6|31582.6|31585.7|31545.7|602
1728582900000|2024-10-10 17:55:00|31595.7|31555.7|31568.8|31528.8|31612.6|31572.6|31565.7|31525.7|259
1728583200000|2024-10-10 18:00:00|31562.6|31522.6|31660.3|31620.3|31663.4|31623.4|31528.8|31488.8|1183
1728583500000|2024-10-10 18:05:00|31658.4|31618.4|31562.6|31522.6|31660.3|31620.3|31562.6|31522.6|682
1728583800000|2024-10-10 18:10:00|31565.7|31525.7|31642.6|31602.6|31642.6|31602.6|31552.6|31512.6|2145
1728584100000|2024-10-10 18:15:00|31652.6|31612.6|31662.6|31622.6|31686.5|31646.5|31636.5|31596.5|1135
1728604800000|2024-10-11 00:00:00|31684.5|31644.5|31741.4|31701.4|31741.4|31701.4|31636.4|31596.4|242
1728605100000|2024-10-11 00:05:00|31736.4|31696.4|31696.4|31656.4|31746.4|31706.4|31684.5|31644.5|58
1728605400000|2024-10-11 00:10:00|31691.4|31651.4|31724.5|31684.5|31724.5|31684.5|31689.5|31649.5|42
1728605700000|2024-10-11 00:15:00|31722.6|31682.6|31712.6|31672.6|31722.6|31682.6|31696.4|31656.4|13
1728606000000|2024-10-11 00:20:00|31709.5|31669.5|31722.6|31682.6|31732.6|31692.6|31709.5|31669.5|20
1728606300000|2024-10-11 00:25:00|31719.5|31679.5|31706.4|31666.4|31732.6|31692.6|31706.4|31666.4|20
1728606600000|2024-10-11 00:30:00|31712.6|31672.6|31702.6|31662.6|31719.5|31679.5|31702.6|31662.6|17
1728606900000|2024-10-11 00:35:00|31697.6|31657.6|31682.6|31642.6|31699.5|31659.5|31672.6|31632.6|23
1728607200000|2024-10-11 00:40:00|31679.5|31639.5|31715.7|31675.7|31715.7|31675.7|31679.5|31639.5|23
1728607500000|2024-10-11 00:45:00|31712.6|31672.6|31729.5|31689.5|31729.5|31689.5|31712.6|31672.6|71
1728607800000|2024-10-11 00:50:00|31726.4|31686.4|31752.6|31712.6|31759.5|31719.5|31722.6|31682.6|65
1728608100000|2024-10-11 00:55:00|31744.5|31704.5|31692.6|31652.6|31749.5|31709.5|31686.4|31646.4|54
1728608400000|2024-10-11 01:00:00|31697.6|31657.6|31700.7|31660.7|31729.5|31689.5|31692.6|31652.6|87
1728608700000|2024-10-11 01:05:00|31698.8|31658.8|31717.6|31677.6|31724.5|31684.5|31698.8|31658.8|27
1728609000000|2024-10-11 01:10:00|31720.7|31680.7|31708.8|31668.8|31730.7|31690.7|31696.9|31656.9|57
1728609300000|2024-10-11 01:15:00|31710.7|31670.7|31710.7|31670.7|31738.8|31698.8|31702.6|31662.6|25
1728609600000|2024-10-11 01:20:00|31708.8|31668.8|31688.8|31648.8|31708.8|31668.8|31678.8|31638.8|50
1728609900000|2024-10-11 01:25:00|31693.8|31653.8|31705|31665|31721.9|31681.9|31693.8|31653.8|39
1728610200000|2024-10-11 01:30:00|31701.9|31661.9|31671.9|31631.9|31715|31675|31662.6|31622.6|54
1728610500000|2024-10-11 01:35:00|31668.8|31628.8|31641.9|31601.9|31675|31635|31638.8|31598.8|26
1728610800000|2024-10-11 01:40:00|31643.8|31603.8|31641.9|31601.9|31648.8|31608.8|31631.9|31591.9|18
1728611100000|2024-10-11 01:45:00|31638.8|31598.8|31648.8|31608.8|31655|31615|31628.8|31588.8|27
1728611400000|2024-10-11 01:50:00|31651.9|31611.9|31648.8|31608.8|31651.9|31611.9|31628.8|31588.8|34
1728611700000|2024-10-11 01:55:00|31643.8|31603.8|31648.8|31608.8|31658.8|31618.8|31641.9|31601.9|10
1728612000000|2024-10-11 02:00:00|31646.9|31606.9|31638.8|31598.8|31656.9|31616.9|31628.8|31588.8|14
1728612300000|2024-10-11 02:05:00|31633.8|31593.8|31636.9|31596.9|31638.8|31598.8|31628.8|31588.8|21
1728612600000|2024-10-11 02:10:00|31631.9|31591.9|31608.8|31568.8|31638.8|31598.8|31608.8|31568.8|45
1728612900000|2024-10-11 02:15:00|31613.8|31573.8|31631.9|31591.9|31631.9|31591.9|31613.8|31573.8|11
1728613200000|2024-10-11 02:20:00|31633.8|31593.8|31626.9|31586.9|31633.8|31593.8|31623.8|31583.8|6
1728613500000|2024-10-11 02:25:00|31631.9|31591.9|31658.8|31618.8|31668.8|31628.8|31631.9|31591.9|9
1728613800000|2024-10-11 02:30:00|31653.8|31613.8|31623.8|31583.8|31653.8|31613.8|31611.9|31571.9|24
1728614100000|2024-10-11 02:35:00|31626.9|31586.9|31641.9|31601.9|31645|31605|31626.9|31586.9|16
1728614400000|2024-10-11 02:40:00|31645|31605|31660.7|31620.7|31663.8|31623.8|31645|31605|7
1728614700000|2024-10-11 02:45:00|31658.8|31618.8|31660.7|31620.7|31670.7|31630.7|31653.8|31613.8|4
1728615000000|2024-10-11 02:50:00|31658.8|31618.8|31658.8|31618.8|31668.8|31628.8|31652.6|31612.6|2
1728615300000|2024-10-11 02:55:00|31670.7|31630.7|31695.7|31655.7|31708.8|31668.8|31668.8|31628.8|68
1728615600000|2024-10-11 03:00:00|31688.8|31648.8|31685.7|31645.7|31698.8|31658.8|31680.7|31640.7|11
1728615900000|2024-10-11 03:05:00|31678.8|31638.8|31663.8|31623.8|31678.8|31638.8|31655.7|31615.7|23
1728616200000|2024-10-11 03:10:00|31658.8|31618.8|31660|31620|31670|31630|31638.8|31598.8|16
1728616500000|2024-10-11 03:15:00|31665|31625|31665|31625|31675|31635|31655|31615|5
1728616800000|2024-10-11 03:20:00|31670|31630|31681.9|31641.9|31705|31665|31666.9|31626.9|38
1728617100000|2024-10-11 03:25:00|31678.8|31638.8|31695|31655|31695|31655|31668.8|31628.8|11
1728617400000|2024-10-11 03:30:00|31691.9|31651.9|31695|31655|31695|31655|31691.9|31651.9|4
1728617700000|2024-10-11 03:35:00|31686.9|31646.9|31691.2|31651.2|31695|31655|31685|31645|9
1728618000000|2024-10-11 03:40:00|||||||||6
1728618300000|2024-10-11 03:45:00|||||||||9
1728618600000|2024-10-11 03:50:00|31675|31635|31671.2|31631.2|31675|31635|31668.1|31628.1|22
1728618900000|2024-10-11 03:55:00|31683.1|31643.1|31683.1|31643.1|31683.1|31643.1|31681.2|31641.2|6
1728619200000|2024-10-11 04:00:00|31685|31645|31671.2|31631.2|31685|31645|31664.3|31624.3|20
1728619500000|2024-10-11 04:05:00|31668.1|31628.1|31670|31630|31675|31635|31661.2|31621.2|16
1728619800000|2024-10-11 04:10:00|31665|31625|31675|31635|31675|31635|31660|31620|7
1728620100000|2024-10-11 04:15:00|31670|31630|31655|31615|31673.1|31633.1|31655|31615|4
1728620400000|2024-10-11 04:20:00|31653.1|31613.1|31661.2|31621.2|31663.1|31623.1|31650|31610|10
1728620700000|2024-10-11 04:25:00|31663.1|31623.1|31665|31625|31673.1|31633.1|31661.2|31621.2|8
1728621000000|2024-10-11 04:30:00|31663.1|31623.1|31658.1|31618.1|31663.1|31623.1|31655|31615|3
1728621300000|2024-10-11 04:35:00|31655|31615|31665|31625|31665|31625|31655|31615|6
1728621600000|2024-10-11 04:40:00|31660|31620|31670.7|31630.7|31680.7|31640.7|31660|31620|64
1728621900000|2024-10-11 04:45:00|31668.8|31628.8|31660.7|31620.7|31668.8|31628.8|31660.7|31620.7|7
1728622200000|2024-10-11 04:50:00|31658.8|31618.8|31658.8|31618.8|31658.8|31618.8|31658.8|31618.8|0
1728622500000|2024-10-11 04:55:00|31665.7|31625.7|31663.8|31623.8|31665.7|31625.7|31663.8|31623.8|13
1728622800000|2024-10-11 05:00:00|31668.8|31628.8|31656.9|31616.9|31668.8|31628.8|31655|31615|28
1728623100000|2024-10-11 05:05:00|31660|31620|31668.8|31628.8|31668.8|31628.8|31651.9|31611.9|44
1728623400000|2024-10-11 05:10:00|31665.7|31625.7|31668.8|31628.8|31668.8|31628.8|31658.8|31618.8|11
1728623700000|2024-10-11 05:15:00|31663.8|31623.8|31680.7|31640.7|31683.8|31643.8|31658.8|31618.8|9
1728624000000|2024-10-11 05:20:00|31683.8|31643.8|31678.8|31638.8|31688.8|31648.8|31678.8|31638.8|2
1728624300000|2024-10-11 05:25:00|31683.8|31643.8|31678.8|31638.8|31683.8|31643.8|31678.8|31638.8|4
1728624600000|2024-10-11 05:30:00|31680.7|31640.7|31688.8|31648.8|31698.8|31658.8|31680.7|31640.7|23
1728624900000|2024-10-11 05:35:00|31678.8|31638.8|31708.8|31668.8|31708.8|31668.8|31678.8|31638.8|28
1728625200000|2024-10-11 05:40:00|31705.7|31665.7|31685.7|31645.7|31705.7|31665.7|31682.6|31642.6|20
1728625500000|2024-10-11 05:45:00|31688.8|31648.8|31671.9|31631.9|31688.8|31648.8|31665.7|31625.7|18
1728625800000|2024-10-11 05:50:00|31668.8|31628.8|31691.9|31651.9|31691.9|31651.9|31668.8|31628.8|1
1728626100000|2024-10-11 05:55:00|31695|31655|31686.9|31646.9|31695|31655|31678.8|31638.8|11
1728626400000|2024-10-11 06:00:00|31685|31645|31686.9|31646.9|31695|31655|31676.9|31636.9|7
1728626700000|2024-10-11 06:05:00|31685|31645|31665|31625|31686.9|31646.9|31655|31615|14
1728627000000|2024-10-11 06:10:00|31660|31620|31670|31630|31675|31635|31660|31620|26
1728627300000|2024-10-11 06:15:00|31665|31625|31685|31645|31685|31645|31665|31625|12
1728627600000|2024-10-11 06:20:00|31680|31640|31691.9|31651.9|31691.9|31651.9|31675|31635|6
1728627900000|2024-10-11 06:25:00|31690|31650|31690|31650|31695|31655|31660|31620|23
1728628200000|2024-10-11 06:30:00|31691.9|31651.9|31695|31655|31700|31660|31685|31645|6
1728628500000|2024-10-11 06:35:00|31691.9|31651.9|31651.2|31611.2|31691.9|31651.9|31651.2|31611.2|67
1728628800000|2024-10-11 06:40:00|31656.2|31616.2|31663.1|31623.1|31671.2|31631.2|31651.2|31611.2|26
1728629100000|2024-10-11 06:45:00|31666.2|31626.2|31666.2|31626.2|31688.1|31648.1|31664.3|31624.3|13
1728629400000|2024-10-11 06:50:00|31663.1|31623.1|31623.1|31583.1|31663.1|31623.1|31618.8|31578.8|24
1728629700000|2024-10-11 06:55:00|31621.2|31581.2|31591.2|31551.2|31621.2|31581.2|31578.1|31538.1|92
1728630000000|2024-10-11 07:00:00|31593.1|31553.1|31603.1|31563.1|31609.3|31569.3|31581.2|31541.2|39
1728630300000|2024-10-11 07:05:00|31606.2|31566.2|31625|31585|31635|31595|31598.1|31558.1|11
1728630600000|2024-10-11 07:10:00|31628.1|31588.1|31643.1|31603.1|31651.2|31611.2|31628.1|31588.1|14
1728630900000|2024-10-11 07:15:00|31641.2|31601.2|31656.2|31616.2|31658.1|31618.1|31628.1|31588.1|20
1728631200000|2024-10-11 07:20:00|31651.2|31611.2|31684.3|31644.3|31694.3|31654.3|31651.2|31611.2|38
1728631500000|2024-10-11 07:25:00|31687.5|31647.5|31712.5|31672.5|31727.5|31687.5|31679.3|31639.3|27
1728631800000|2024-10-11 07:30:00|31704.3|31664.3|31709.3|31669.3|31724.3|31684.3|31704.3|31664.3|27
1728632100000|2024-10-11 07:35:00|31712.5|31672.5|31717.5|31677.5|31722.5|31682.5|31704.3|31664.3|6
1728632400000|2024-10-11 07:40:00|31719.3|31679.3|31712.5|31672.5|31724.3|31684.3|31704.3|31664.3|34
1728632700000|2024-10-11 07:45:00|31709.3|31669.3|31714.3|31674.3|31724.3|31684.3|31704.3|31664.3|8
1728633000000|2024-10-11 07:50:00|31717.5|31677.5|31684.3|31644.3|31717.5|31677.5|31681.2|31641.2|11
1728633300000|2024-10-11 07:55:00|31681.2|31641.2|31679.3|31639.3|31697.5|31657.5|31674.3|31634.3|39
1728633600000|2024-10-11 08:00:00|31677.5|31637.5|31691.2|31651.2|31691.2|31651.2|31677.5|31637.5|24
1728633900000|2024-10-11 08:05:00|31701.2|31661.2|31745|31705|31745|31705|31701.2|31661.2|79
1728634200000|2024-10-11 08:10:00|31748.1|31708.1|31731.2|31691.2|31748.1|31708.1|31723.1|31683.1|39
1728634500000|2024-10-11 08:15:00|31728.1|31688.1|31761.9|31721.9|31761.9|31721.9|31726.2|31686.2|33
1728634800000|2024-10-11 08:20:00|31755|31715|31798.8|31758.8|31801.9|31761.9|31755|31715|111
1728635100000|2024-10-11 08:25:00|31791.9|31751.9|31778.8|31738.8|31796.9|31756.9|31771.9|31731.9|66
1728635400000|2024-10-11 08:30:00|31781.9|31741.9|31791.9|31751.9|31795|31755|31776.9|31736.9|19
1728635700000|2024-10-11 08:35:00|31795|31755|31766.9|31726.9|31805|31765|31766.9|31726.9|31
1728636000000|2024-10-11 08:40:00|31770|31730|31771.9|31731.9|31781.9|31741.9|31761.9|31721.9|19
1728636300000|2024-10-11 08:45:00|31773.8|31733.8|31756.9|31716.9|31781.9|31741.9|31756.9|31716.9|15
1728636600000|2024-10-11 08:50:00|31760|31720|31758.8|31718.8|31768.8|31728.8|31751.9|31711.9|27
1728636900000|2024-10-11 08:55:00|31755|31715|31721.9|31681.9|31756.9|31716.9|31721.9|31681.9|69
1728637200000|2024-10-11 09:00:00|31725|31685|31730.7|31690.7|31765.7|31725.7|31725|31685|102
1728637500000|2024-10-11 09:05:00|31733.8|31693.8|31708.8|31668.8|31738.8|31698.8|31708.8|31668.8|31
1728637800000|2024-10-11 09:10:00|31698.8|31658.8|31728.8|31688.8|31731.9|31691.9|31685.7|31645.7|32
1728638100000|2024-10-11 09:15:00|31731.9|31691.9|31765|31725|31770|31730|31728.8|31688.8|42
1728638400000|2024-10-11 09:20:00|31761.9|31721.9|31735|31695|31761.9|31721.9|31735|31695|33
1728638700000|2024-10-11 09:25:00|31738.1|31698.1|31761.2|31721.2|31761.2|31721.2|31718.1|31678.1|48
1728639000000|2024-10-11 09:30:00|31756.2|31716.2|31736.2|31696.2|31756.2|31716.2|31736.2|31696.2|11
1728639300000|2024-10-11 09:35:00|31738.1|31698.1|31711.2|31671.2|31738.1|31698.1|31708.1|31668.1|21
1728639600000|2024-10-11 09:40:00|31706.2|31666.2|31741.2|31701.2|31746.2|31706.2|31693.1|31653.1|35
1728639900000|2024-10-11 09:45:00|31744.4|31704.4|31754.4|31714.4|31772.5|31732.5|31739.4|31699.4|46
1728640200000|2024-10-11 09:50:00|31752.5|31712.5|31751.2|31711.2|31754.4|31714.4|31737.5|31697.5|46
1728640500000|2024-10-11 09:55:00|31754.4|31714.4|31734.4|31694.4|31764.4|31724.4|31731.2|31691.2|52
1728640800000|2024-10-11 10:00:00|31731.2|31691.2|31766.2|31726.2|31789.4|31749.4|31731.2|31691.2|77
1728641100000|2024-10-11 10:05:00|31764.4|31724.4|31786.2|31746.2|31801.2|31761.2|31756.2|31716.2|29
1728641400000|2024-10-11 10:10:00|31783.1|31743.1|31766.2|31726.2|31791.2|31751.2|31763.1|31723.1|65
1728641700000|2024-10-11 10:15:00|31763.1|31723.1|31806.2|31766.2|31811.2|31771.2|31758.1|31718.1|40
1728642000000|2024-10-11 10:20:00|31801.2|31761.2|31818.1|31778.1|31818.1|31778.1|31786.2|31746.2|64
1728642300000|2024-10-11 10:25:00|31811.2|31771.2|31786.2|31746.2|31811.2|31771.2|31781.2|31741.2|46
1728642600000|2024-10-11 10:30:00|31788.1|31748.1|31771.2|31731.2|31788.1|31748.1|31771.2|31731.2|8
1728642900000|2024-10-11 10:35:00|31768.1|31728.1|31818.1|31778.1|31818.1|31778.1|31765|31725|97
1728643200000|2024-10-11 10:40:00|31808.1|31768.1|31821.2|31781.2|31831.2|31791.2|31808.1|31768.1|68
1728643500000|2024-10-11 10:45:00|31818.1|31778.1|31811.2|31771.2|31821.2|31781.2|31798.1|31758.1|36
1728643800000|2024-10-11 10:50:00|31808.1|31768.1|31818.1|31778.1|31821.2|31781.2|31798.1|31758.1|36
1728644100000|2024-10-11 10:55:00|31821.2|31781.2|31888.8|31848.8|31901.9|31861.9|31815|31775|199
1728644400000|2024-10-11 11:00:00|31881.9|31841.9|31863.8|31823.8|31881.9|31841.9|31848.8|31808.8|148
1728644700000|2024-10-11 11:05:00|31858.8|31818.8|31866.9|31826.9|31885.6|31845.6|31846.9|31806.9|34
1728645000000|2024-10-11 11:10:00|31863.8|31823.8|31861.9|31821.9|31868.8|31828.8|31845|31805|78
1728645300000|2024-10-11 11:15:00|31875|31835|31858.8|31818.8|31881.9|31841.9|31858.8|31818.8|104
1728645600000|2024-10-11 11:20:00|31861.9|31821.9|31823.8|31783.8|31868.8|31828.8|31811.9|31771.9|84
1728645900000|2024-10-11 11:25:00|31820.6|31780.6|31861.9|31821.9|31866.9|31826.9|31815.6|31775.6|70
1728646200000|2024-10-11 11:30:00|31858.8|31818.8|31865|31825|31890|31850|31841.9|31801.9|112
1728646500000|2024-10-11 11:35:00|31861.9|31821.9|31825|31785|31865|31825|31821.9|31781.9|22
1728646800000|2024-10-11 11:40:00|31821.9|31781.9|31795|31755|31821.9|31781.9|31795|31755|67
1728647100000|2024-10-11 11:45:00|31803.1|31763.1|31781.9|31741.9|31805|31765|31778.8|31738.8|39
1728647400000|2024-10-11 11:50:00|31780|31740|31755|31715|31780|31740|31745|31705|35
1728647700000|2024-10-11 11:55:00|31750|31710|31765|31725|31765|31725|31741.9|31701.9|38
1728648000000|2024-10-11 12:00:00|31760|31720|31821.9|31781.9|31828.8|31788.8|31738.8|31698.8|77
1728648300000|2024-10-11 12:05:00|31818.8|31778.8|31796.9|31756.9|31821.9|31781.9|31795|31755|30
1728648600000|2024-10-11 12:10:00|31798.8|31758.8|31776.9|31736.9|31798.8|31758.8|31771.9|31731.9|21
1728648900000|2024-10-11 12:15:00|31778.8|31738.8|31783.8|31743.8|31798.8|31758.8|31758.8|31718.8|61
1728649200000|2024-10-11 12:20:00|31781.9|31741.9|31728.8|31688.8|31781.9|31741.9|31728.8|31688.8|91
1728649500000|2024-10-11 12:25:00|31731.9|31691.9|31755|31715|31761.9|31721.9|31728.8|31688.8|26
1728649800000|2024-10-11 12:30:00|31751.9|31711.9|31740|31700|31778.8|31738.8|31735|31695|87
1728650100000|2024-10-11 12:35:00|31738.1|31698.1|31691.9|31651.9|31738.1|31698.1|31675|31635|145
1728650400000|2024-10-11 12:40:00|31688.8|31648.8|31700|31660|31710|31670|31676.9|31636.9|115
1728653400000|2024-10-11 13:30:00|31716.9|31676.9|31658.8|31618.8|31723.8|31683.8|31625|31585|1504
1728653700000|2024-10-11 13:35:00|31655.6|31615.6|31662.5|31622.5|31715.6|31675.6|31649.4|31609.4|614
1728654000000|2024-10-11 13:40:00|31669.4|31629.4|31703.1|31663.1|31741.9|31701.9|31669.4|31629.4|621
1728654300000|2024-10-11 13:45:00|31700|31660|31793.8|31753.8|31833.8|31793.8|31668.1|31628.1|733
1728654600000|2024-10-11 13:50:00|31796.9|31756.9|31837.5|31797.5|31860.6|31820.6|31776.9|31736.9|527
1728654900000|2024-10-11 13:55:00|31835.6|31795.6|31778.1|31738.1|31835.6|31795.6|31743.1|31703.1|599
1728655200000|2024-10-11 14:00:00|31780|31740|31734.4|31694.4|31810|31770|31716.3|31676.3|593
1728655500000|2024-10-11 14:05:00|31732.5|31692.5|31744.4|31704.4|31782.5|31742.5|31727.5|31687.5|516
1728655800000|2024-10-11 14:10:00|31742.5|31702.5|31728.8|31688.8|31748.8|31708.8|31691.3|31651.3|837
1728656100000|2024-10-11 14:15:00|31725.6|31685.6|31718.8|31678.8|31742.5|31702.5|31698.8|31658.8|562
1728656400000|2024-10-11 14:20:00|31713.8|31673.8|31692.5|31652.5|31720.6|31680.6|31685.6|31645.6|382
1728656700000|2024-10-11 14:25:00|31698.8|31658.8|31703.1|31663.1|31726.3|31686.3|31692.5|31652.5|316
1728657000000|2024-10-11 14:30:00|31701.3|31661.3|31746.9|31706.9|31767.5|31727.5|31696.3|31656.3|473
1728657300000|2024-10-11 14:35:00|31743.8|31703.8|31716.9|31676.9|31743.8|31703.8|31680|31640|362
1728657600000|2024-10-11 14:40:00|31711.9|31671.9|31717.5|31677.5|31717.5|31677.5|31683.8|31643.8|270
1728657900000|2024-10-11 14:45:00|31712.5|31672.5|31727.5|31687.5|31741.3|31701.3|31697.5|31657.5|372
1728658200000|2024-10-11 14:50:00|31729.4|31689.4|31745|31705|31775|31735|31704.4|31664.4|423
1728658500000|2024-10-11 14:55:00|31746.9|31706.9|31725|31685|31765|31725|31715|31675|319
1728658800000|2024-10-11 15:00:00|31720|31680|31761.9|31721.9|31802.5|31762.5|31720|31680|613
1728659100000|2024-10-11 15:05:00|31758.7|31718.7|31725|31685|31763.7|31723.7|31713.1|31673.1|346
1728659400000|2024-10-11 15:10:00|31728.1|31688.1|31838.7|31798.7|31838.7|31798.7|31728.1|31688.1|385
1728659700000|2024-10-11 15:15:00|31848.7|31808.7|31840.6|31800.6|31868.7|31828.7|31828.7|31788.7|681
1728660000000|2024-10-11 15:20:00|31838.7|31798.7|31838.7|31798.7|31872.5|31832.5|31812.5|31772.5|585
1728660300000|2024-10-11 15:25:00|31845.6|31805.6|31766.9|31726.9|31858.7|31818.7|31766.9|31726.9|354
1728660600000|2024-10-11 15:30:00|31768.7|31728.7|31828.7|31788.7|31828.7|31788.7|31748.7|31708.7|440
1728660900000|2024-10-11 15:35:00|31825.6|31785.6|31832.5|31792.5|31845.6|31805.6|31808.7|31768.7|557
1728661200000|2024-10-11 15:40:00|31822.5|31782.5|31818.7|31778.7|31835.6|31795.6|31798.7|31758.7|303
1728661500000|2024-10-11 15:45:00|31821.8|31781.8|31778.7|31738.7|31825.6|31785.6|31756.8|31716.8|335
1728661800000|2024-10-11 15:50:00|31783.7|31743.7|31816.8|31776.8|31821.8|31781.8|31741.8|31701.8|314
1728662100000|2024-10-11 15:55:00|31815|31775|31818.1|31778.1|31823.1|31783.1|31771.2|31731.2|471
1728662400000|2024-10-11 16:00:00|31814.3|31774.3|31683.1|31643.1|31866.2|31826.2|31587.5|31547.5|1028
1728662700000|2024-10-11 16:05:00|31678.1|31638.1|31505.6|31465.6|31685|31645|31493.7|31453.7|691
1728663000000|2024-10-11 16:10:00|31508.7|31468.7|31476.9|31436.9|31590.6|31550.6|31465|31425|810
1728663300000|2024-10-11 16:15:00|31481.9|31441.9|31433.7|31393.7|31515.6|31475.6|31416.9|31376.9|538
1728663600000|2024-10-11 16:20:00|31437.5|31397.5|31463.7|31423.7|31473.7|31433.7|31413.7|31373.7|269
1728663900000|2024-10-11 16:25:00|31473.7|31433.7|31436.9|31396.9|31473.7|31433.7|31379.4|31339.4|612
1728664200000|2024-10-11 16:30:00|31433.7|31393.7|31401.8|31361.8|31463.7|31423.7|31393.7|31353.7|325
1728664500000|2024-10-11 16:35:00|31406.8|31366.8|31503.7|31463.7|31520.6|31480.6|31380|31340|411
1728664800000|2024-10-11 16:40:00|31505.6|31465.6|31579.9|31539.9|31608.1|31568.1|31483.7|31443.7|832
1728665100000|2024-10-11 16:45:00|31583.1|31543.1|31564.9|31524.9|31624.9|31584.9|31534.9|31494.9|601
1728665400000|2024-10-11 16:50:00|31556.8|31516.8|31473.1|31433.1|31564.9|31524.9|31473.1|31433.1|328
1728665700000|2024-10-11 16:55:00|31478.1|31438.1|31493.1|31453.1|31531.2|31491.2|31474.9|31434.9|233
1728666000000|2024-10-11 17:00:00|31494.9|31454.9|31461.2|31421.2|31518.1|31478.1|31461.2|31421.2|340
1728666300000|2024-10-11 17:05:00|31466.2|31426.2|31431.2|31391.2|31474.9|31434.9|31431.2|31391.2|318
1728666600000|2024-10-11 17:10:00|31434.3|31394.3|31429.3|31389.3|31451.2|31411.2|31421.2|31381.2|126
1728666900000|2024-10-11 17:15:00|31431.2|31391.2|31446.8|31406.8|31473.7|31433.7|31431.2|31391.2|438
1728667200000|2024-10-11 17:20:00|31444.9|31404.9|31505.5|31465.5|31508.7|31468.7|31441.8|31401.8|249
1728667500000|2024-10-11 17:25:00|31502.4|31462.4|31505.5|31465.5|31528.7|31488.7|31498.7|31458.7|254
1728667800000|2024-10-11 17:30:00|31508.7|31468.7|31582.4|31542.4|31598.7|31558.7|31502.4|31462.4|495
1728668100000|2024-10-11 17:35:00|31585.5|31545.5|31540.5|31500.5|31620.5|31580.5|31525.5|31485.5|256
1728668400000|2024-10-11 17:40:00|31542.4|31502.4|31522.4|31482.4|31579.3|31539.3|31519.3|31479.3|325
1728668700000|2024-10-11 17:45:00|31519.3|31479.3|31549.3|31509.3|31559.3|31519.3|31512.4|31472.4|177
1728669000000|2024-10-11 17:50:00|31552.4|31512.4|31553|31513|31553|31513|31502.4|31462.4|436
1728669300000|2024-10-11 17:55:00|31549.9|31509.9|31559.9|31519.9|31611.7|31571.7|31549.9|31509.9|627
1728669600000|2024-10-11 18:00:00|31566.1|31526.1|31536.1|31496.1|31596.1|31556.1|31512.4|31472.4|776
1728669900000|2024-10-11 18:05:00|31534.3|31494.3|31518.6|31478.6|31562.4|31522.4|31508.6|31468.6|584
1728670200000|2024-10-11 18:10:00|31520.5|31480.5|31484.9|31444.9|31522.4|31482.4|31464.9|31424.9|2872
1728670500000|2024-10-11 18:15:00|31491.2|31451.2|31461.2|31421.2|31498|31458|31441.2|31401.2|916
1728864000000|2024-10-14 00:00:00|31409.2|31369.2|31328.6|31288.6|31409.2|31369.2|31328.6|31288.6|652
1728864300000|2024-10-14 00:05:00|31325|31285|31315.3|31275.3|31330.3|31290.3|31308.6|31268.6|400
1728864600000|2024-10-14 00:10:00|31312.1|31272.1|31278.6|31238.6|31318.6|31278.6|31270.3|31230.3|163
1728864900000|2024-10-14 00:15:00|31285.3|31245.3|31278.6|31238.6|31295.3|31255.3|31275.3|31235.3|39
1728865200000|2024-10-14 00:20:00|31275.3|31235.3|31298.6|31258.6|31298.6|31258.6|31268.6|31228.6|47
1728865500000|2024-10-14 00:25:00|31292.1|31252.1|31322.1|31282.1|31328.6|31288.6|31292.1|31252.1|50
1728865800000|2024-10-14 00:30:00|31327.1|31287.1|31405.7|31365.7|31415.7|31375.7|31325.3|31285.3|125
1728866100000|2024-10-14 00:35:00|31402.4|31362.4|31390.7|31350.7|31402.4|31362.4|31358.9|31318.9|106
1728866400000|2024-10-14 00:40:00|31392.4|31352.4|31383.9|31343.9|31395.7|31355.7|31380.7|31340.7|17
1728866700000|2024-10-14 00:45:00|31388.9|31348.9|31377.1|31337.1|31390.7|31350.7|31347.1|31307.1|37
1728867000000|2024-10-14 00:50:00|31373.9|31333.9|31373.9|31333.9|31383.9|31343.9|31363.9|31323.9|11
1728867300000|2024-10-14 00:55:00|31377.1|31337.1|31388.9|31348.9|31402.1|31362.1|31373.9|31333.9|15
1728867600000|2024-10-14 01:00:00|31392.1|31352.1|31313.6|31273.6|31392.1|31352.1|31310.3|31270.3|96
1728867900000|2024-10-14 01:05:00|31310.3|31270.3|31360.3|31320.3|31367.1|31327.1|31305.3|31265.3|56
1728868200000|2024-10-14 01:10:00|31357.1|31317.1|31348.6|31308.6|31377.1|31337.1|31345.3|31305.3|16
1728868500000|2024-10-14 01:15:00|31350.3|31310.3|31328.6|31288.6|31358.6|31318.6|31318.6|31278.6|14
1728868800000|2024-10-14 01:20:00|31325.3|31285.3|31342.1|31302.1|31348.9|31308.9|31320.3|31280.3|9
1728869100000|2024-10-14 01:25:00|31345.3|31305.3|31305.3|31265.3|31350.3|31310.3|31305.3|31265.3|12
1728869400000|2024-10-14 01:30:00|31302.1|31262.1|31298.6|31258.6|31307.1|31267.1|31278.6|31238.6|55
1728869700000|2024-10-14 01:35:00|31300.3|31260.3|31365.3|31325.3|31365.3|31325.3|31300.3|31260.3|22
1728870000000|2024-10-14 01:40:00|31372.1|31332.1|31330.3|31290.3|31372.1|31332.1|31330.3|31290.3|13
1728870300000|2024-10-14 01:45:00|31333.6|31293.6|31338.6|31298.6|31348.6|31308.6|31325.3|31285.3|7
1728870600000|2024-10-14 01:50:00|31335.3|31295.3|31325.3|31285.3|31335.3|31295.3|31315.3|31275.3|10
1728870900000|2024-10-14 01:55:00|31328.6|31288.6|31328.6|31288.6|31338.6|31298.6|31318.6|31278.6|6
1728871200000|2024-10-14 02:00:00|31323.6|31283.6|31293.6|31253.6|31323.6|31283.6|31288.6|31248.6|11
1728871500000|2024-10-14 02:05:00|31288.6|31248.6|31295.3|31255.3|31308.9|31268.9|31283.6|31243.6|69
1728871800000|2024-10-14 02:10:00|31293.6|31253.6|31303.5|31263.5|31315.3|31275.3|31291.8|31251.8|9
1728872100000|2024-10-14 02:15:00|31305.3|31265.3|31308.5|31268.5|31315.3|31275.3|31300.3|31260.3|8
1728872400000|2024-10-14 02:20:00|31305.3|31265.3|31298.5|31258.5|31305.3|31265.3|31295.3|31255.3|4
1728872700000|2024-10-14 02:25:00|31295.3|31255.3|31290.3|31250.3|31298.5|31258.5|31290.3|31250.3|5
1728873000000|2024-10-14 02:30:00|31288.5|31248.5|31313.5|31273.5|31313.5|31273.5|31285.3|31245.3|8
1728873300000|2024-10-14 02:35:00|31310.3|31270.3|31347.1|31307.1|31352.1|31312.1|31305.3|31265.3|57
1728873600000|2024-10-14 02:40:00|31342.1|31302.1|31372.1|31332.1|31372.1|31332.1|31342.1|31302.1|10
1728873900000|2024-10-14 02:45:00|31377.1|31337.1|31400.6|31360.6|31408.9|31368.9|31367.1|31327.1|39
1728874200000|2024-10-14 02:50:00|31408.9|31368.9|31418.9|31378.9|31422.1|31382.1|31398.9|31358.9|25
1728874500000|2024-10-14 02:55:00|31413.9|31373.9|31422.1|31382.1|31422.1|31382.1|31402.1|31362.1|25
1728874800000|2024-10-14 03:00:00|31432.1|31392.1|31448.9|31408.9|31460.3|31420.3|31428.9|31388.9|37
1728875100000|2024-10-14 03:05:00|31447.1|31407.1|31437.1|31397.1|31452.1|31412.1|31418.9|31378.9|23
1728875400000|2024-10-14 03:10:00|31438.9|31398.9|31428.9|31388.9|31442.1|31402.1|31412.1|31372.1|9
1728875700000|2024-10-14 03:15:00|31432.1|31392.1|31430.6|31390.6|31443.9|31403.9|31408.9|31368.9|5
1728876000000|2024-10-14 03:20:00|31433.9|31393.9|31408.9|31368.9|31433.9|31393.9|31408.9|31368.9|18
1728876300000|2024-10-14 03:25:00|31407.1|31367.1|31387.1|31347.1|31407.1|31367.1|31382.1|31342.1|26
1728876600000|2024-10-14 03:30:00|31383.9|31343.9|31377.1|31337.1|31383.9|31343.9|31368.9|31328.9|10
1728876900000|2024-10-14 03:35:00|31378.9|31338.9|31393.9|31353.9|31393.9|31353.9|31378.9|31338.9|3
1728877200000|2024-10-14 03:40:00|31397.1|31357.1|31393.9|31353.9|31402.1|31362.1|31392.1|31352.1|3
1728877500000|2024-10-14 03:45:00|31397.1|31357.1|31387.1|31347.1|31398.9|31358.9|31382.1|31342.1|6
1728877800000|2024-10-14 03:50:00|31385.3|31345.3|31390.6|31350.6|31393.9|31353.9|31382.1|31342.1|8
1728878100000|2024-10-14 03:55:00|31393.9|31353.9|31378.9|31338.9|31393.9|31353.9|31372.1|31332.1|10
1728878400000|2024-10-14 04:00:00|31382.1|31342.1|31393.9|31353.9|31393.9|31353.9|31378.9|31338.9|3
1728878700000|2024-10-14 04:05:00|31398.9|31358.9|31393.9|31353.9|31398.9|31358.9|31388.9|31348.9|31
1728879000000|2024-10-14 04:10:00|31395.6|31355.6|31397.1|31357.1|31398.9|31358.9|31392.1|31352.1|11
1728879300000|2024-10-14 04:15:00|31393.8|31353.8|31393.8|31353.8|31393.8|31353.8|31388.8|31348.8|6
1728879600000|2024-10-14 04:20:00|31392.1|31352.1|31398.8|31358.8|31398.8|31358.8|31388.8|31348.8|5
1728879900000|2024-10-14 04:25:00|31397.1|31357.1|31388.8|31348.8|31397.1|31357.1|31388.8|31348.8|12
1728880200000|2024-10-14 04:30:00|31392.1|31352.1|31393.8|31353.8|31393.8|31353.8|31388.8|31348.8|3
1728880500000|2024-10-14 04:35:00|31388.8|31348.8|31393.8|31353.8|31393.8|31353.8|31388.8|31348.8|10
1728880800000|2024-10-14 04:40:00|31392.1|31352.1|31373.8|31333.8|31392.1|31352.1|31372.1|31332.1|28
1728881100000|2024-10-14 04:45:00|31372.1|31332.1|31378.8|31338.8|31378.8|31338.8|31372.1|31332.1|9
1728881400000|2024-10-14 04:50:00|31373.8|31333.8|31373.8|31333.8|31373.8|31333.8|31372.1|31332.1|4
1728881700000|2024-10-14 04:55:00|31372.1|31332.1|31368.8|31328.8|31372.1|31332.1|31367.1|31327.1|6
1728882000000|2024-10-14 05:00:00|31372.1|31332.1|31387.1|31347.1|31387.1|31347.1|31372.1|31332.1|5
1728882300000|2024-10-14 05:05:00|31388.8|31348.8|31393.8|31353.8|31393.8|31353.8|31383.8|31343.8|8
1728882600000|2024-10-14 05:10:00|31395.6|31355.6|31393.8|31353.8|31398.8|31358.8|31392.1|31352.1|5
1728882900000|2024-10-14 05:15:00|31392.1|31352.1|31393.8|31353.8|31393.8|31353.8|31387.1|31347.1|4
1728883200000|2024-10-14 05:20:00|31395.6|31355.6|31373.8|31333.8|31395.6|31355.6|31373.8|31333.8|6
1728883500000|2024-10-14 05:25:00|31375.6|31335.6|31377.1|31337.1|31377.1|31337.1|31367.1|31327.1|8
1728883800000|2024-10-14 05:30:00|31378.8|31338.8|31363.8|31323.8|31387.1|31347.1|31362.1|31322.1|18
1728884100000|2024-10-14 05:35:00|31362.1|31322.1|31343.8|31303.8|31362.1|31322.1|31342.1|31302.1|9
1728884400000|2024-10-14 05:40:00|31342.1|31302.1|31332.1|31292.1|31357.1|31317.1|31322.1|31282.1|11
1728884700000|2024-10-14 05:45:00|31327.1|31287.1|31327.1|31287.1|31352.1|31312.1|31322.1|31282.1|24
1728885000000|2024-10-14 05:50:00|31332.1|31292.1|31338.8|31298.8|31348.8|31308.8|31323.8|31283.8|11
1728885300000|2024-10-14 05:55:00|31337.1|31297.1|31337.1|31297.1|31342.1|31302.1|31327.1|31287.1|17
1728885600000|2024-10-14 06:00:00|31342.1|31302.1|31393.8|31353.8|31395.6|31355.6|31325.6|31285.6|85
1728885900000|2024-10-14 06:05:00|31392.1|31352.1|31425.6|31385.6|31435.6|31395.6|31388.8|31348.8|59
1728886200000|2024-10-14 06:10:00|31428.8|31388.8|31434.1|31394.1|31442.4|31402.4|31407.4|31367.4|49
1728886500000|2024-10-14 06:15:00|31437.4|31397.4|31437.4|31397.4|31442.4|31402.4|31417.4|31377.4|20
1728886800000|2024-10-14 06:20:00|31434.1|31394.1|31447.4|31407.4|31449.1|31409.1|31427.4|31387.4|16
1728887100000|2024-10-14 06:25:00|31449.1|31409.1|31452.4|31412.4|31462.4|31422.4|31445.6|31405.6|23
1728887400000|2024-10-14 06:30:00|31455.6|31415.6|31387.4|31347.4|31459.1|31419.1|31385.6|31345.6|31
1728887700000|2024-10-14 06:35:00|31392.4|31352.4|31412.4|31372.4|31412.4|31372.4|31365.6|31325.6|40
1728888000000|2024-10-14 06:40:00|31410.6|31370.6|31412.4|31372.4|31432.4|31392.4|31397.4|31357.4|20
1728888300000|2024-10-14 06:45:00|31415.6|31375.6|31417.4|31377.4|31437.4|31397.4|31412.4|31372.4|15
1728888600000|2024-10-14 06:50:00|31422.4|31382.4|31425.6|31385.6|31435.6|31395.6|31415.6|31375.6|15
1728888900000|2024-10-14 06:55:00|31435.6|31395.6|31437.4|31397.4|31445.6|31405.6|31424.1|31384.1|25
1728889200000|2024-10-14 07:00:00|31442.4|31402.4|31420.6|31380.6|31457.4|31417.4|31414.1|31374.1|70
1728889500000|2024-10-14 07:05:00|31412.4|31372.4|31432.4|31392.4|31437.4|31397.4|31407.4|31367.4|23
1728889800000|2024-10-14 07:10:00|31435.6|31395.6|31442.4|31402.4|31452.4|31412.4|31432.4|31392.4|10
1728890100000|2024-10-14 07:15:00|31432.4|31392.4|31402.4|31362.4|31444.1|31404.1|31402.4|31362.4|71
1728890400000|2024-10-14 07:20:00|31399.1|31359.1|31384.1|31344.1|31425.9|31385.9|31384.1|31344.1|42
1728890700000|2024-10-14 07:25:00|31387.3|31347.3|31387.3|31347.3|31394.1|31354.1|31372.3|31332.3|20
1728891000000|2024-10-14 07:30:00|31390.6|31350.6|31362.3|31322.3|31390.6|31350.6|31352.3|31312.3|28
1728891300000|2024-10-14 07:35:00|31360.6|31320.6|31362.3|31322.3|31362.3|31322.3|31347.3|31307.3|25
1728891600000|2024-10-14 07:40:00|31367.3|31327.3|31344.1|31304.1|31370.6|31330.6|31330.6|31290.6|37
1728891900000|2024-10-14 07:45:00|31350.6|31310.6|31374.1|31334.1|31389.1|31349.1|31347.3|31307.3|125
1728892200000|2024-10-14 07:50:00|31377.3|31337.3|31392.3|31352.3|31392.3|31352.3|31369.1|31329.1|24
1728892500000|2024-10-14 07:55:00|31399.1|31359.1|31397.3|31357.3|31412.3|31372.3|31387.3|31347.3|31
1728892800000|2024-10-14 08:00:00|31394.1|31354.1|31390.6|31350.6|31397.3|31357.3|31385.6|31345.6|12
1728893100000|2024-10-14 08:05:00|31392.3|31352.3|31404.1|31364.1|31407.3|31367.3|31389.1|31349.1|20
1728893400000|2024-10-14 08:10:00|31399.1|31359.1|31397.3|31357.3|31402.3|31362.3|31384.1|31344.1|7
1728893700000|2024-10-14 08:15:00|31399.1|31359.1|31414.1|31374.1|31419.1|31379.1|31399.1|31359.1|14
1728894000000|2024-10-14 08:20:00|31412.3|31372.3|31397.3|31357.3|31412.3|31372.3|31392.3|31352.3|26
1728894300000|2024-10-14 08:25:00|31399.1|31359.1|31382.3|31342.3|31419.1|31379.1|31382.3|31342.3|12
1728894600000|2024-10-14 08:30:00|31385.6|31345.6|31380.6|31340.6|31392.3|31352.3|31372.3|31332.3|13
1728894900000|2024-10-14 08:35:00|31377.3|31337.3|31395.6|31355.6|31395.6|31355.6|31372.3|31332.3|13
1728895200000|2024-10-14 08:40:00|31392.3|31352.3|31422.3|31382.3|31432.3|31392.3|31380.6|31340.6|19
1728895500000|2024-10-14 08:45:00|31425.6|31385.6|31422.3|31382.3|31442.3|31402.3|31417.3|31377.3|13
1728895800000|2024-10-14 08:50:00|31420.6|31380.6|31454.1|31414.1|31454.1|31414.1|31420.6|31380.6|12
1728896100000|2024-10-14 08:55:00|31455.9|31415.9|31435.9|31395.9|31459.1|31419.1|31435.9|31395.9|41
1728896400000|2024-10-14 09:00:00|31439.1|31399.1|31454.1|31414.1|31454.1|31414.1|31435.9|31395.9|7
1728896700000|2024-10-14 09:05:00|31449.1|31409.1|31449.1|31409.1|31449.1|31409.1|31439.1|31399.1|10
1728897000000|2024-10-14 09:10:00|31445.8|31405.8|31440.8|31400.8|31449.1|31409.1|31414.1|31374.1|76
1728897300000|2024-10-14 09:15:00|31437.6|31397.6|31445.8|31405.8|31455.8|31415.8|31425.8|31385.8|8
1728897600000|2024-10-14 09:20:00|31449.1|31409.1|31449.1|31409.1|31465.8|31425.8|31445.8|31405.8|18
1728897900000|2024-10-14 09:25:00|31445.8|31405.8|31410.8|31370.8|31445.8|31405.8|31405.8|31365.8|45
1728898200000|2024-10-14 09:30:00|31409.1|31369.1|31429.1|31389.1|31435.8|31395.8|31399.1|31359.1|30
1728898500000|2024-10-14 09:35:00|31435.8|31395.8|31439.1|31399.1|31449.1|31409.1|31434.1|31394.1|28
1728898800000|2024-10-14 09:40:00|31435.8|31395.8|31452.6|31412.6|31455.8|31415.8|31435.8|31395.8|40
1728899100000|2024-10-14 09:45:00|31462.6|31422.6|31447.6|31407.6|31482.6|31442.6|31439.4|31399.4|386
1728899400000|2024-10-14 09:50:00|31444.4|31404.4|31449.4|31409.4|31457.6|31417.6|31439.4|31399.4|21
1728899700000|2024-10-14 09:55:00|31457.6|31417.6|31467.9|31427.9|31471.1|31431.1|31454.4|31414.4|97
1728900000000|2024-10-14 10:00:00|31464.6|31424.6|31516.1|31476.1|31517.6|31477.6|31457.9|31417.9|133
1728900300000|2024-10-14 10:05:00|31519.4|31479.4|31509.4|31469.4|31519.4|31479.4|31506.1|31466.1|18
1728900600000|2024-10-14 10:10:00|31514.4|31474.4|31512.6|31472.6|31519.4|31479.4|31504.3|31464.3|17
1728900900000|2024-10-14 10:15:00|31509.3|31469.3|31517.6|31477.6|31519.3|31479.3|31489.3|31449.3|38
1728901200000|2024-10-14 10:20:00|31519.3|31479.3|31524.3|31484.3|31529.3|31489.3|31509.3|31469.3|16
1728901500000|2024-10-14 10:25:00|31529.3|31489.3|31536.1|31496.1|31552.6|31512.6|31529.3|31489.3|40
1728901800000|2024-10-14 10:30:00|31539.3|31499.3|31549.3|31509.3|31562.6|31522.6|31539.3|31499.3|11
1728902100000|2024-10-14 10:35:00|31547.6|31507.6|31527.6|31487.6|31547.6|31507.6|31519.3|31479.3|37
1728902400000|2024-10-14 10:40:00|31524.3|31484.3|31469.1|31429.1|31524.3|31484.3|31462.6|31422.6|57
1728902700000|2024-10-14 10:45:00|31465.8|31425.8|31415.6|31375.6|31465.8|31425.8|31399.1|31359.1|183
1728903000000|2024-10-14 10:50:00|31405.6|31365.6|31420.5|31380.5|31438.8|31398.8|31398.8|31358.8|41
1728903300000|2024-10-14 10:55:00|31418.8|31378.8|31393.8|31353.8|31418.8|31378.8|31393.8|31353.8|14
1728903600000|2024-10-14 11:00:00|31397|31357|31348.8|31308.8|31408.8|31368.8|31342|31302|59
1728903900000|2024-10-14 11:05:00|31352|31312|31332|31292|31362|31322|31322|31282|118
1728904200000|2024-10-14 11:10:00|31335.3|31295.3|31342|31302|31362|31322|31335.3|31295.3|20
1728904500000|2024-10-14 11:15:00|31338.8|31298.8|31382.3|31342.3|31387|31347|31338.8|31298.8|54
1728904800000|2024-10-14 11:20:00|31372.3|31332.3|31390.5|31350.5|31390.5|31350.5|31372.3|31332.3|25
1728905100000|2024-10-14 11:25:00|31385.5|31345.5|31352.3|31312.3|31390.5|31350.5|31352.3|31312.3|31
1728905400000|2024-10-14 11:30:00|31345.5|31305.5|31338.8|31298.8|31350.5|31310.5|31323.8|31283.8|81
1728905700000|2024-10-14 11:35:00|31340.5|31300.5|31342|31302|31350.5|31310.5|31332|31292|13
1728906000000|2024-10-14 11:40:00|31345.3|31305.3|31332|31292|31352|31312|31332|31292|58
1728906300000|2024-10-14 11:45:00|31328.8|31288.8|31333.8|31293.8|31342|31302|31322|31282|35
1728906600000|2024-10-14 11:50:00|31327.3|31287.3|31308.5|31268.5|31327.3|31287.3|31305.3|31265.3|86
1728906900000|2024-10-14 11:55:00|31310.3|31270.3|31352|31312|31352|31312|31308.5|31268.5|49
1728907200000|2024-10-14 12:00:00|31348.5|31308.5|31298.5|31258.5|31348.5|31308.5|31298.5|31258.5|73
1728907500000|2024-10-14 12:05:00|31300.3|31260.3|31345.5|31305.5|31355.5|31315.5|31300.3|31260.3|129
1728907800000|2024-10-14 12:10:00|31355.5|31315.5|31335.5|31295.5|31355.5|31315.5|31330.5|31290.5|23
1728908100000|2024-10-14 12:15:00|31330.5|31290.5|31325.5|31285.5|31335.5|31295.5|31303.8|31263.8|57
1728908400000|2024-10-14 12:20:00|31338.8|31298.8|31303.8|31263.8|31338.8|31298.8|31293.8|31253.8|117
1728908700000|2024-10-14 12:25:00|31302|31262|31297|31257|31322|31282|31282|31242|61
1728909000000|2024-10-14 12:30:00|31292|31252|31302|31262|31318.8|31278.8|31292|31252|59
1728909300000|2024-10-14 12:35:00|31298.8|31258.8|31332|31292|31332|31292|31275.5|31235.5|143
1728909600000|2024-10-14 12:40:00|31328.8|31288.8|31357.3|31317.3|31365.5|31325.5|31328.8|31288.8|63
1728912600000|2024-10-14 13:30:00|31354|31314|31347|31307|31435.5|31395.5|31308.8|31268.8|1287
1728912900000|2024-10-14 13:35:00|31345.5|31305.5|31402|31362|31408.8|31368.8|31282|31242|360
1728913200000|2024-10-14 13:40:00|31392|31352|31469.3|31429.3|31469.3|31429.3|31369|31329|849
1728913500000|2024-10-14 13:45:00|31466|31426|31479.5|31439.5|31499.5|31459.5|31412.5|31372.5|832
1728913800000|2024-10-14 13:50:00|31489.5|31449.5|31516|31476|31522.8|31482.8|31459.3|31419.3|461
1728914100000|2024-10-14 13:55:00|31562.8|31522.8|31556|31516|31572.5|31532.5|31522.5|31482.5|465
1728914400000|2024-10-14 14:00:00|31546|31506|31551|31511|31607.8|31567.8|31529.3|31489.3|638
1728914700000|2024-10-14 14:05:00|31554.3|31514.3|31492.5|31452.5|31556|31516|31465.8|31425.8|396
1728915000000|2024-10-14 14:10:00|31502.5|31462.5|31582.8|31542.8|31582.8|31542.8|31465.8|31425.8|345
1728915300000|2024-10-14 14:15:00|31586|31546|31596.3|31556.3|31649.5|31609.5|31542.8|31502.8|572
1728915600000|2024-10-14 14:20:00|31589.5|31549.5|31576|31536|31589.5|31549.5|31529.3|31489.3|272
1728915900000|2024-10-14 14:25:00|31579.3|31539.3|31582.8|31542.8|31622.8|31582.8|31576|31536|335
1728916200000|2024-10-14 14:30:00|31581|31541|31653|31613|31653|31613|31556|31516|332
1728916500000|2024-10-14 14:35:00|31659.8|31619.8|31666.3|31626.3|31676.3|31636.3|31611.3|31571.3|308
1728916800000|2024-10-14 14:40:00|31669.5|31629.5|31632.8|31592.8|31693|31653|31632.8|31592.8|235
1728917100000|2024-10-14 14:45:00|31636|31596|31652.5|31612.5|31702.5|31662.5|31635.8|31595.8|590
1728917400000|2024-10-14 14:50:00|31649.3|31609.3|31652.5|31612.5|31669.3|31629.3|31609|31569|331
1728917700000|2024-10-14 14:55:00|31647.5|31607.5|31716|31676|31726|31686|31642.5|31602.5|501
1728918000000|2024-10-14 15:00:00|31712.8|31672.8|31709.5|31669.5|31737.8|31697.8|31659.5|31619.5|478
1728918300000|2024-10-14 15:05:00|31707.8|31667.8|31763|31723|31769.5|31729.5|31702.8|31662.8|509
1728918600000|2024-10-14 15:10:00|31753|31713|31763|31723|31776.3|31736.3|31736.3|31696.3|522
1728918900000|2024-10-14 15:15:00|31761.3|31721.3|31769.8|31729.8|31783|31743|31739.5|31699.5|540
1728919200000|2024-10-14 15:20:00|31768|31728|31809.8|31769.8|31826.5|31786.5|31722.8|31682.8|542
1728919500000|2024-10-14 15:25:00|31811.5|31771.5|31749.5|31709.5|31811.5|31771.5|31732.7|31692.7|342
1728919800000|2024-10-14 15:30:00|31739.5|31699.5|31751.2|31711.2|31784.5|31744.5|31707.7|31667.7|352
1728920100000|2024-10-14 15:35:00|31753|31713|31828|31788|31829.7|31789.7|31746.2|31706.2|327
1728920400000|2024-10-14 15:40:00|31829.7|31789.7|31763|31723|31829.7|31789.7|31763|31723|219
1728920700000|2024-10-14 15:45:00|31753|31713|31709.5|31669.5|31783|31743|31709.5|31669.5|244
1728921000000|2024-10-14 15:50:00|31704.5|31664.5|31732.7|31692.7|31742.7|31702.7|31669.5|31629.5|385
1728921300000|2024-10-14 15:55:00|31736|31696|31767.7|31727.7|31769.5|31729.5|31727.7|31687.7|208
1728921600000|2024-10-14 16:00:00|31769.5|31729.5|31749.5|31709.5|31769.5|31729.5|31716|31676|288
1728921900000|2024-10-14 16:05:00|31744.5|31704.5|31666|31626|31746|31706|31629.2|31589.2|375
1728922200000|2024-10-14 16:10:00|31664.2|31624.2|31676|31636|31676|31636|31612.5|31572.5|239
1728922500000|2024-10-14 16:15:00|31686|31646|31762.7|31722.7|31767.7|31727.7|31676|31636|170
1728922800000|2024-10-14 16:20:00|31766|31726|31749.7|31709.7|31766|31726|31726|31686|159
1728923100000|2024-10-14 16:25:00|31753|31713|31763|31723|31769.5|31729.5|31736.2|31696.2|147
1728923400000|2024-10-14 16:30:00|31759.5|31719.5|31749.5|31709.5|31769.5|31729.5|31736.2|31696.2|139
1728923700000|2024-10-14 16:35:00|31751.2|31711.2|31743|31703|31773|31733|31726.2|31686.2|201
1728924000000|2024-10-14 16:40:00|31733|31693|31656|31616|31743|31703|31647.7|31607.7|316
1728924300000|2024-10-14 16:45:00|31657.7|31617.7|31672.7|31632.7|31692.7|31652.7|31652.7|31612.7|177
1728924600000|2024-10-14 16:50:00|31669.5|31629.5|31669.5|31629.5|31686|31646|31649.5|31609.5|171
1728924900000|2024-10-14 16:55:00|31679.5|31639.5|31679.5|31639.5|31702.7|31662.7|31662.7|31622.7|163
1728925200000|2024-10-14 17:00:00|31676|31636|31676|31636|31697.7|31657.7|31639.2|31599.2|215
1728925500000|2024-10-14 17:05:00|31674.2|31634.2|31599|31559|31674.2|31634.2|31595.7|31555.7|558
1728925800000|2024-10-14 17:10:00|31595.7|31555.7|31676|31636|31682.7|31642.7|31595.7|31555.7|248
1728926100000|2024-10-14 17:15:00|31669.5|31629.5|31687.7|31647.7|31702.7|31662.7|31661|31621|147
1728926400000|2024-10-14 17:20:00|31686|31646|31696|31656|31696|31656|31659.5|31619.5|148
1728926700000|2024-10-14 17:25:00|31692.7|31652.7|31699.5|31659.5|31749.5|31709.5|31692.7|31652.7|410
1728927000000|2024-10-14 17:30:00|31702.7|31662.7|31776.4|31736.4|31776.4|31736.4|31697.7|31657.7|547
1728927300000|2024-10-14 17:35:00|31779.7|31739.7|31721.2|31681.2|31784.7|31744.7|31719.4|31679.4|237
1728927600000|2024-10-14 17:40:00|31719.4|31679.4|31689.4|31649.4|31724.4|31684.4|31689.4|31649.4|149
1728927900000|2024-10-14 17:45:00|31692.9|31652.9|31629.4|31589.4|31699.4|31659.4|31619.4|31579.4|259
1728928200000|2024-10-14 17:50:00|31626|31586|31609.4|31569.4|31632.7|31592.7|31609.4|31569.4|186
1728928500000|2024-10-14 17:55:00|31599.4|31559.4|31565.9|31525.9|31615.9|31575.9|31565.9|31525.9|368
1728928800000|2024-10-14 18:00:00|31575.9|31535.9|31582.5|31542.5|31587.7|31547.7|31545.9|31505.9|514
1728929100000|2024-10-14 18:05:00|31575.9|31535.9|31592.5|31552.5|31594.2|31554.2|31545.9|31505.9|757
1728929400000|2024-10-14 18:10:00|31589|31549|31532|31492|31602.5|31562.5|31515.5|31475.5|2661
1728929700000|2024-10-14 18:15:00|31533.7|31493.7|31567.2|31527.2|31592.5|31552.5|31525.5|31485.5|928
1728950400000|2024-10-15 00:00:00|31600.4|31560.4|31522.1|31482.1|31622.1|31582.1|31510.4|31470.4|105
1728950700000|2024-10-15 00:05:00|31515.4|31475.4|31507.1|31467.1|31525.4|31485.4|31505.4|31465.4|35
1728951000000|2024-10-15 00:10:00|31510.4|31470.4|31478.7|31438.7|31512.1|31472.1|31478.7|31438.7|45
1728951300000|2024-10-15 00:15:00|31481.9|31441.9|31475.4|31435.4|31485.4|31445.4|31470.4|31430.4|29
1728951600000|2024-10-15 00:20:00|31481.9|31441.9|31465.4|31425.4|31485.4|31445.4|31465.4|31425.4|31
1728951900000|2024-10-15 00:25:00|31458.7|31418.7|31480.4|31440.4|31485.4|31445.4|31455.4|31415.4|27
1728952200000|2024-10-15 00:30:00|31483.7|31443.7|31488.7|31448.7|31515.4|31475.4|31480.4|31440.4|33
1728952500000|2024-10-15 00:35:00|31493.7|31453.7|31498.7|31458.7|31525.4|31485.4|31485.4|31445.4|36
1728952800000|2024-10-15 00:40:00|31491.9|31451.9|31468.7|31428.7|31498.7|31458.7|31468.7|31428.7|40
1728953100000|2024-10-15 00:45:00|31465.4|31425.4|31438.7|31398.7|31465.4|31425.4|31438.7|31398.7|33
1728953400000|2024-10-15 00:50:00|31435.4|31395.4|31441.9|31401.9|31471.9|31431.9|31435.4|31395.4|57
1728953700000|2024-10-15 00:55:00|31445.4|31405.4|31443.7|31403.7|31461.9|31421.9|31443.7|31403.7|30
1728954000000|2024-10-15 01:00:00|31445.4|31405.4|31411.9|31371.9|31476.9|31436.9|31411.9|31371.9|131
1728954300000|2024-10-15 01:05:00|31421.9|31381.9|31416.9|31376.9|31438.7|31398.7|31413.7|31373.7|37
1728954600000|2024-10-15 01:10:00|31411.9|31371.9|31426.9|31386.9|31446.9|31406.9|31411.9|31371.9|29
1728954900000|2024-10-15 01:15:00|31431.9|31391.9|31421.9|31381.9|31438.7|31398.7|31411.9|31371.9|29
1728955200000|2024-10-15 01:20:00|31423.7|31383.7|31420.2|31380.2|31431.9|31391.9|31420.2|31380.2|21
1728955500000|2024-10-15 01:25:00|31421.9|31381.9|31421.9|31381.9|31436.9|31396.9|31420.2|31380.2|38
1728955800000|2024-10-15 01:30:00|31420.2|31380.2|31426.9|31386.9|31431.9|31391.9|31411.9|31371.9|35
1728956100000|2024-10-15 01:35:00|31428.7|31388.7|31433.7|31393.7|31453.7|31413.7|31421.9|31381.9|54
1728956400000|2024-10-15 01:40:00|31436.9|31396.9|31403.7|31363.7|31436.9|31396.9|31398.7|31358.7|72
1728956700000|2024-10-15 01:45:00|31405.4|31365.4|31433.7|31393.7|31448.7|31408.7|31403.7|31363.7|24
1728957000000|2024-10-15 01:50:00|31428.7|31388.7|31428.7|31388.7|31441.9|31401.9|31423.7|31383.7|9
1728957300000|2024-10-15 01:55:00|31426.9|31386.9|31441.9|31401.9|31446.9|31406.9|31423.7|31383.7|20
1728957600000|2024-10-15 02:00:00|31443.7|31403.7|31436.9|31396.9|31468.7|31428.7|31436.9|31396.9|28
1728957900000|2024-10-15 02:05:00|31433.7|31393.7|31436.9|31396.9|31441.9|31401.9|31423.7|31383.7|10
1728958200000|2024-10-15 02:10:00|31433.7|31393.7|31446.9|31406.9|31446.9|31406.9|31431.9|31391.9|5
1728958500000|2024-10-15 02:15:00|31443.7|31403.7|31441.9|31401.9|31451.9|31411.9|31441.9|31401.9|4
1728958800000|2024-10-15 02:20:00|31448.7|31408.7|31428.7|31388.7|31448.7|31408.7|31428.7|31388.7|21
1728959100000|2024-10-15 02:25:00|31431.9|31391.9|31438.7|31398.7|31441.9|31401.9|31431.9|31391.9|13
1728959400000|2024-10-15 02:30:00|31436.9|31396.9|31406.9|31366.9|31436.9|31396.9|31401.9|31361.9|23
1728959700000|2024-10-15 02:35:00|31401.9|31361.9|31401.9|31361.9|31418.7|31378.7|31401.9|31361.9|21
1728960000000|2024-10-15 02:40:00|31398.7|31358.7|31378.7|31338.7|31401.9|31361.9|31375.4|31335.4|14
1728960300000|2024-10-15 02:45:00|31375.4|31335.4|31381.9|31341.9|31391.9|31351.9|31365.4|31325.4|32
1728960600000|2024-10-15 02:50:00|31378.7|31338.7|31375.4|31335.4|31381.9|31341.9|31375.4|31335.4|1
1728960900000|2024-10-15 02:55:00|31368.7|31328.7|31368.7|31328.7|31371.9|31331.9|31365.4|31325.4|4
1728961200000|2024-10-15 03:00:00|31371.9|31331.9|31361.9|31321.9|31378.7|31338.7|31361.9|31321.9|12
1728961500000|2024-10-15 03:05:00|31358.7|31318.7|31341.9|31301.9|31361.9|31321.9|31341.9|31301.9|100
1728961800000|2024-10-15 03:10:00|31335.2|31295.2|31331.9|31291.9|31335.2|31295.2|31331.9|31291.9|37
1728962100000|2024-10-15 03:15:00|31335.2|31295.2|31348.5|31308.5|31348.5|31308.5|31325.2|31285.2|34
1728962400000|2024-10-15 03:20:00|31343.5|31303.5|31330.2|31290.2|31343.5|31303.5|31328.5|31288.5|11
1728962700000|2024-10-15 03:25:00|31333.5|31293.5|31330.2|31290.2|31338.5|31298.5|31328.5|31288.5|35
1728963000000|2024-10-15 03:30:00|31328.5|31288.5|31321.9|31281.9|31328.5|31288.5|31321.9|31281.9|19
1728963300000|2024-10-15 03:35:00|31325.2|31285.2|31300.2|31260.2|31325.2|31285.2|31300.2|31260.2|74
1728963600000|2024-10-15 03:40:00|31298.5|31258.5|31305.2|31265.2|31305.2|31265.2|31298.5|31258.5|14
1728963900000|2024-10-15 03:45:00|31308.5|31268.5|31301.9|31261.9|31308.5|31268.5|31300.2|31260.2|5
1728964200000|2024-10-15 03:50:00|31300.2|31260.2|31288.5|31248.5|31301.9|31261.9|31288.5|31248.5|227
1728964500000|2024-10-15 03:55:00|||||||||20
1728964800000|2024-10-15 04:00:00|31278.5|31238.5|31296.9|31256.9|31298.6|31258.6|31278.5|31238.5|85
1728965100000|2024-10-15 04:05:00|31298.6|31258.6|31283.5|31243.5|31305.2|31265.2|31283.5|31243.5|21
1728965400000|2024-10-15 04:10:00|31288.5|31248.5|31278.5|31238.5|31288.5|31248.5|31275|31235|41
1728965700000|2024-10-15 04:15:00|31281.7|31241.7|31278.5|31238.5|31286.7|31246.7|31275.2|31235.2|21
1728966000000|2024-10-15 04:20:00|31275.2|31235.2|31268.5|31228.5|31278.5|31238.5|31268.5|31228.5|22
1728966300000|2024-10-15 04:25:00|31258.5|31218.5|31256.7|31216.7|31265|31225|31255|31215|41
1728966600000|2024-10-15 04:30:00|31255|31215|31256.7|31216.7|31258.5|31218.5|31255|31215|27
1728966900000|2024-10-15 04:35:00|31255|31215|31266.7|31226.7|31271.7|31231.7|31255|31215|28
1728967200000|2024-10-15 04:40:00|31261.7|31221.7|31266.7|31226.7|31271.7|31231.7|31261.7|31221.7|36
1728967500000|2024-10-15 04:45:00|31265|31225|31265|31225|31265|31225|31261.7|31221.7|49
1728967800000|2024-10-15 04:50:00|||||||||37
1728968100000|2024-10-15 04:55:00|31276.7|31236.7|31270|31230|31285|31245|31270|31230|61
1728968400000|2024-10-15 05:00:00|31271.7|31231.7|31265|31225|31271.7|31231.7|31265|31225|38
1728968700000|2024-10-15 05:05:00|||||||||31
1728969000000|2024-10-15 05:10:00|||||||||30
1728969300000|2024-10-15 05:15:00|31245|31205|31245|31205|31255|31215|31245|31205|116
1728969600000|2024-10-15 05:20:00|31235|31195|31245|31205|31255|31215|31235|31195|59
1728969900000|2024-10-15 05:25:00|31246.7|31206.7|31250|31210|31255|31215|31246.7|31206.7|55
1728970200000|2024-10-15 05:30:00|31251.7|31211.7|31255|31215|31255|31215|31241.7|31201.7|77
1728970500000|2024-10-15 05:35:00|31256.7|31216.7|31260|31220|31265|31225|31255|31215|29
1728970800000|2024-10-15 05:40:00|31255|31215|31255|31215|31255|31215|31245|31205|41
1728971100000|2024-10-15 05:45:00|31265|31225|31265|31225|31275|31235|31265|31225|29
1728971400000|2024-10-15 05:50:00|31271.7|31231.7|31285|31245|31285|31245|31265|31225|13
1728971700000|2024-10-15 05:55:00|31281.7|31241.7|31285|31245|31286.7|31246.7|31275|31235|9
1728972000000|2024-10-15 06:00:00|31281.7|31241.7|31288.5|31248.5|31301.7|31261.7|31278.5|31238.5|21
1728972300000|2024-10-15 06:05:00|31291.7|31251.7|31301.7|31261.7|31301.7|31261.7|31286.7|31246.7|9
1728972600000|2024-10-15 06:10:00|31298.5|31258.5|31285|31245|31301.7|31261.7|31281.7|31241.7|9
1728972900000|2024-10-15 06:15:00|31281.7|31241.7|31285|31245|31285|31245|31278.5|31238.5|12
1728973200000|2024-10-15 06:20:00|31281.7|31241.7|31283.3|31243.3|31285|31245|31265|31225|229
1728973500000|2024-10-15 06:25:00|31281.6|31241.6|31291.6|31251.6|31291.6|31251.6|31275|31235|13
1728973800000|2024-10-15 06:30:00|31288.3|31248.3|31306.6|31266.6|31321.6|31281.6|31288.3|31248.3|35
1728974100000|2024-10-15 06:35:00|31304.8|31264.8|31301.6|31261.6|31321.6|31281.6|31295|31255|26
1728974400000|2024-10-15 06:40:00|31298.3|31258.3|31308.3|31268.3|31313.3|31273.3|31291.6|31251.6|105
1728974700000|2024-10-15 06:45:00|31311.6|31271.6|31315|31275|31315|31275|31298.3|31258.3|63
1728975000000|2024-10-15 06:50:00|31318.3|31278.3|31308.3|31268.3|31318.3|31278.3|31288.3|31248.3|25
1728975300000|2024-10-15 06:55:00|31305|31265|31318.3|31278.3|31318.3|31278.3|31300|31260|22
1728975600000|2024-10-15 07:00:00|31321.6|31281.6|31286.6|31246.6|31321.6|31281.6|31283.3|31243.3|128
1728975900000|2024-10-15 07:05:00|31288.3|31248.3|31303.3|31263.3|31306.6|31266.6|31278.3|31238.3|28
1728976200000|2024-10-15 07:10:00|31301.6|31261.6|31330|31290|31330|31290|31288.3|31248.3|62
1728976500000|2024-10-15 07:15:00|31331.7|31291.7|31315|31275|31331.7|31291.7|31308.3|31268.3|21
1728976800000|2024-10-15 07:20:00|31318.3|31278.3|31326.6|31286.6|31326.6|31286.6|31303.3|31263.3|32
1728977100000|2024-10-15 07:25:00|31320|31280|31330|31290|31343.3|31303.3|31315|31275|28
1728977400000|2024-10-15 07:30:00|31325|31285|31318.3|31278.3|31330|31290|31298.3|31258.3|25
1728977700000|2024-10-15 07:35:00|31311.6|31271.6|31320|31280|31325|31285|31291.6|31251.6|121
1728978000000|2024-10-15 07:40:00|31313.3|31273.3|31340|31300|31341.7|31301.7|31298.3|31258.3|40
1728978300000|2024-10-15 07:45:00|31338.3|31298.3|31335|31295|31340|31300|31335|31295|16
1728978600000|2024-10-15 07:50:00|31325|31285|31313.3|31273.3|31325|31285|31301.6|31261.6|30
1728978900000|2024-10-15 07:55:00|31318.3|31278.3|31331.6|31291.6|31331.6|31291.6|31298.3|31258.3|46
1728979200000|2024-10-15 08:00:00|31335|31295|31368.3|31328.3|31371.6|31331.6|31335|31295|55
1728979500000|2024-10-15 08:05:00|31365|31325|31388.3|31348.3|31388.3|31348.3|31365|31325|16
1728979800000|2024-10-15 08:10:00|31385|31345|31388.3|31348.3|31391.7|31351.7|31370|31330|35
1728980100000|2024-10-15 08:15:00|31391.6|31351.6|31415|31375|31415|31375|31391.6|31351.6|74
1728980400000|2024-10-15 08:20:00|31411.7|31371.7|31358.3|31318.3|31411.7|31371.7|31355|31315|23
1728980700000|2024-10-15 08:25:00|31355|31315|31338.3|31298.3|31355|31315|31328.3|31288.3|18
1728981000000|2024-10-15 08:30:00|31336.6|31296.6|31365|31325|31365|31325|31333.3|31293.3|67
1728981300000|2024-10-15 08:35:00|31361.7|31321.7|31348.3|31308.3|31361.7|31321.7|31345|31305|14
1728981600000|2024-10-15 08:40:00|31353.3|31313.3|31351.6|31311.6|31353.3|31313.3|31343.3|31303.3|21
1728981900000|2024-10-15 08:45:00|31361.6|31321.6|31338.3|31298.3|31368.3|31328.3|31321.6|31281.6|22
1728982200000|2024-10-15 08:50:00|31341.6|31301.6|31350|31310|31363.3|31323.3|31333.3|31293.3|40
1728982500000|2024-10-15 08:55:00|31348.3|31308.3|31338.3|31298.3|31355|31315|31325|31285|15
1728982800000|2024-10-15 09:00:00|31341.6|31301.6|31321.6|31281.6|31346.6|31306.6|31321.6|31281.6|108
1728983100000|2024-10-15 09:05:00|31318.1|31278.1|31328.1|31288.1|31328.1|31288.1|31318.1|31278.1|24
1728983400000|2024-10-15 09:10:00|31324.8|31284.8|31319.8|31279.8|31328.1|31288.1|31318.1|31278.1|34
1728983700000|2024-10-15 09:15:00|31318.1|31278.1|31331.6|31291.6|31341.6|31301.6|31318.1|31278.1|46
1728984000000|2024-10-15 09:20:00|31341.6|31301.6|31321.6|31281.6|31341.6|31301.6|31321.6|31281.6|21
1728984300000|2024-10-15 09:25:00|31324.8|31284.8|31311.6|31271.6|31326.6|31286.6|31311.6|31271.6|22
1728984600000|2024-10-15 09:30:00|31293.3|31253.3|31298.3|31258.3|31304.8|31264.8|31291.6|31251.6|81
1728984900000|2024-10-15 09:35:00|31301.6|31261.6|31271.6|31231.6|31301.6|31261.6|31268.3|31228.3|44
1728985200000|2024-10-15 09:40:00|31278.3|31238.3|31276.6|31236.6|31281.6|31241.6|31268.3|31228.3|34
1728985500000|2024-10-15 09:45:00|31278.3|31238.3|31288.3|31248.3|31293.3|31253.3|31278.3|31238.3|55
1728985800000|2024-10-15 09:50:00|31278.3|31238.3|31296.6|31256.6|31298.3|31258.3|31278.3|31238.3|41
1728986100000|2024-10-15 09:55:00|31301.6|31261.6|31318.3|31278.3|31321.6|31281.6|31291.6|31251.6|38
1728986400000|2024-10-15 10:00:00|31321.6|31281.6|31313.3|31273.3|31331.6|31291.6|31308.3|31268.3|36
1728986700000|2024-10-15 10:05:00|31311.6|31271.6|31298.3|31258.3|31321.6|31281.6|31298.3|31258.3|26
1728987000000|2024-10-15 10:10:00|31303.3|31263.3|31313.3|31273.3|31318.3|31278.3|31301.6|31261.6|31
1728987300000|2024-10-15 10:15:00|31308.3|31268.3|31285|31245|31311.6|31271.6|31281.7|31241.7|34
1728987600000|2024-10-15 10:20:00|31276.7|31236.7|31285|31245|31285|31245|31275|31235|20
1728987900000|2024-10-15 10:25:00|31291.7|31251.7|31285|31245|31295|31255|31285|31245|7
1728988200000|2024-10-15 10:30:00|31295|31255|31278.4|31238.4|31295|31255|31278.4|31238.4|26
1728988500000|2024-10-15 10:35:00|31271.7|31231.7|31291.7|31251.7|31291.7|31251.7|31268.4|31228.4|10
1728988800000|2024-10-15 10:40:00|31290|31250|31305|31265|31305|31265|31285|31245|28
1728989100000|2024-10-15 10:45:00|31315|31275|31331.7|31291.7|31338.4|31298.4|31315|31275|37
1728989400000|2024-10-15 10:50:00|31328.4|31288.4|31328.4|31288.4|31328.4|31288.4|31311.7|31271.7|30
1728989700000|2024-10-15 10:55:00|31323.4|31283.4|31288.4|31248.4|31323.4|31283.4|31288.4|31248.4|79
1728990000000|2024-10-15 11:00:00|31290.2|31250.2|31298.4|31258.4|31303.4|31263.4|31288.4|31248.4|9
1728990300000|2024-10-15 11:05:00|31295.2|31255.2|31283.4|31243.4|31295.2|31255.2|31270.2|31230.2|25
1728990600000|2024-10-15 11:10:00|31281.7|31241.7|31288.4|31248.4|31303.4|31263.4|31281.7|31241.7|64
1728990900000|2024-10-15 11:15:00|31291.7|31251.7|31288.4|31248.4|31298.4|31258.4|31278.4|31238.4|58
1728991200000|2024-10-15 11:20:00|31290.2|31250.2|31288.4|31248.4|31295.2|31255.2|31281.9|31241.9|11
1728991500000|2024-10-15 11:25:00|31285.2|31245.2|31348.4|31308.4|31348.4|31308.4|31285.2|31245.2|87
1728991800000|2024-10-15 11:30:00|31345.2|31305.2|31361.9|31321.9|31361.9|31321.9|31335.2|31295.2|97
1728992100000|2024-10-15 11:35:00|31345.1|31305.1|31321.9|31281.9|31350.1|31310.1|31318.6|31278.6|117
1728992400000|2024-10-15 11:40:00|31318.6|31278.6|31308.6|31268.6|31321.9|31281.9|31301.9|31261.9|67
1728992700000|2024-10-15 11:45:00|31310.3|31270.3|31320.3|31280.3|31325.3|31285.3|31308.6|31268.6|39
1728993000000|2024-10-15 11:50:00|31323.6|31283.6|31348.6|31308.6|31348.6|31308.6|31320.3|31280.3|47
1728993300000|2024-10-15 11:55:00|31345.3|31305.3|31338.6|31298.6|31371.9|31331.9|31333.6|31293.6|60
1728993600000|2024-10-15 12:00:00|31341.9|31301.9|31338.6|31298.6|31358.6|31318.6|31328.6|31288.6|84
1728993900000|2024-10-15 12:05:00|31336.9|31296.9|31335.3|31295.3|31355.3|31315.3|31323.6|31283.6|73
1728994200000|2024-10-15 12:10:00|31338.6|31298.6|31341.9|31301.9|31355.3|31315.3|31313.6|31273.6|134
1728994500000|2024-10-15 12:15:00|31343.6|31303.6|31321.9|31281.9|31348.6|31308.6|31311.9|31271.9|110
1728994800000|2024-10-15 12:20:00|31325.3|31285.3|31331.9|31291.9|31355.3|31315.3|31321.9|31281.9|85
1728995100000|2024-10-15 12:25:00|31328.6|31288.6|31341.9|31301.9|31341.9|31301.9|31316.9|31276.9|82
1728995400000|2024-10-15 12:30:00|31338.6|31298.6|31325.1|31285.1|31341.9|31301.9|31321.9|31281.9|93
1728995700000|2024-10-15 12:35:00|31321.9|31281.9|31311.9|31271.9|31321.9|31281.9|31301.9|31261.9|120
1728996000000|2024-10-15 12:40:00|31308.6|31268.6|31356.9|31316.9|31361.9|31321.9|31308.6|31268.6|54
1728999000000|2024-10-15 13:30:00|31330.1|31290.1|31341.9|31301.9|31405.1|31365.1|31308.4|31268.4|1279
1728999300000|2024-10-15 13:35:00|31336.9|31296.9|31225|31185|31401.9|31361.9|31215|31175|1133
1728999600000|2024-10-15 13:40:00|31215|31175|31188.3|31148.3|31220|31180|31151.6|31111.6|945
1728999900000|2024-10-15 13:45:00|31185|31145|31101.6|31061.6|31185|31145|31081.6|31041.6|1059
1729000200000|2024-10-15 13:50:00|31098.3|31058.3|31091.6|31051.6|31158.4|31118.4|31083.3|31043.3|985
1729000500000|2024-10-15 13:55:00|31088.3|31048.3|31145.1|31105.1|31145.1|31105.1|31081.6|31041.6|895
1729000800000|2024-10-15 14:00:00|31138.4|31098.4|31098.4|31058.4|31181.8|31141.8|31098.4|31058.4|784
1729001100000|2024-10-15 14:05:00|31100.1|31060.1|31108.4|31068.4|31115.1|31075.1|31081.8|31041.8|514
1729001400000|2024-10-15 14:10:00|31105.1|31065.1|31078.4|31038.4|31161.8|31121.8|31078.4|31038.4|635
1729001700000|2024-10-15 14:15:00|31071.8|31031.8|31078.6|31038.6|31091.8|31051.8|31058.4|31018.4|665
1729002000000|2024-10-15 14:20:00|31075.3|31035.3|31071.8|31031.8|31078.6|31038.6|31045.1|31005.1|426
1729002300000|2024-10-15 14:25:00|31075.3|31035.3|31048.4|31008.4|31075.3|31035.3|31041.8|31001.8|389
1729002600000|2024-10-15 14:30:00|31045.1|31005.1|31055.1|31015.1|31081.8|31041.8|31038.4|30998.4|372
1729002900000|2024-10-15 14:35:00|31051.8|31011.8|31051.7|31011.7|31055.1|31015.1|31028.4|30988.4|976
1729003200000|2024-10-15 14:40:00|31046.7|31006.7|31045|31005|31055|31015|31035|30995|379
1729003500000|2024-10-15 14:45:00|31051.6|31011.6|31035|30995|31051.6|31011.6|31035|30995|422
1729003800000|2024-10-15 14:50:00|31001.6|30961.6|30928.2|30888.2|31008.3|30968.3|30921.6|30881.6|1184
1729004100000|2024-10-15 14:55:00|30918.2|30878.2|30971.6|30931.6|30991.6|30951.6|30918.2|30878.2|549
1729004400000|2024-10-15 15:00:00|30968.3|30928.3|31018.4|30978.4|31045|31005|30958.3|30918.3|985
1729004700000|2024-10-15 15:05:00|31021.7|30981.7|31028.4|30988.4|31081.8|31041.8|31005|30965|673
1729005000000|2024-10-15 15:10:00|31025.1|30985.1|31018.4|30978.4|31045.1|31005.1|30990.1|30950.1|337
1729005300000|2024-10-15 15:15:00|31021.7|30981.7|31053.5|31013.5|31071.8|31031.8|31015|30975|935
1729005600000|2024-10-15 15:20:00|31056.8|31016.8|31068.7|31028.7|31082|31042|31028.5|30988.5|720
1729005900000|2024-10-15 15:25:00|31065.4|31025.4|31092|31052|31138.7|31098.7|31053.7|31013.7|508
1729006200000|2024-10-15 15:30:00|31088.7|31048.7|31152.1|31112.1|31175.4|31135.4|31075.3|31035.3|479
1729006500000|2024-10-15 15:35:00|31155.4|31115.4|31162.1|31122.1|31195.4|31155.4|31138.8|31098.8|572
1729006800000|2024-10-15 15:40:00|31165.5|31125.5|31125.4|31085.4|31165.5|31125.5|31085.4|31045.4|349
1729007100000|2024-10-15 15:45:00|31128.7|31088.7|31115.3|31075.3|31145.4|31105.4|31095.3|31055.3|338
1729007400000|2024-10-15 15:50:00|31112|31072|31102|31062|31127|31087|31082|31042|175
1729007700000|2024-10-15 15:55:00|31105.3|31065.3|31153.5|31113.5|31171.8|31131.8|31088.5|31048.5|408
1729008000000|2024-10-15 16:00:00|31155.2|31115.2|31188.5|31148.5|31195.2|31155.2|31123.5|31083.5|590
1729008300000|2024-10-15 16:05:00|31191.8|31151.8|31155.2|31115.2|31193.5|31153.5|31145.2|31105.2|146
1729008600000|2024-10-15 16:10:00|31165.2|31125.2|31118.7|31078.7|31193.7|31153.7|31113.7|31073.7|277
1729008900000|2024-10-15 16:15:00|31127|31087|31160.2|31120.2|31175.2|31135.2|31102|31062|243
1729009200000|2024-10-15 16:20:00|31155.2|31115.2|31197.1|31157.1|31218.7|31178.7|31135.2|31095.2|242
1729009500000|2024-10-15 16:25:00|31202.1|31162.1|31175.4|31135.4|31217.1|31177.1|31155.4|31115.4|165
1729009800000|2024-10-15 16:30:00|31188.7|31148.7|31190.2|31150.2|31195.2|31155.2|31148.7|31108.7|325
1729010100000|2024-10-15 16:35:00|31181.9|31141.9|31158.5|31118.5|31185.2|31145.2|31131.8|31091.8|267
1729010400000|2024-10-15 16:40:00|31148.5|31108.5|31125.2|31085.2|31148.5|31108.5|31111.8|31071.8|155
1729010700000|2024-10-15 16:45:00|31140.2|31100.2|31165.2|31125.2|31171.9|31131.9|31136.9|31096.9|204
1729011000000|2024-10-15 16:50:00|31168.5|31128.5|31131.8|31091.8|31175.2|31135.2|31121.8|31081.8|362
1729011300000|2024-10-15 16:55:00|31138.5|31098.5|31138.5|31098.5|31158.5|31118.5|31118.5|31078.5|138
1729011600000|2024-10-15 17:00:00|31141.8|31101.8|31121.8|31081.8|31141.8|31101.8|31101.8|31061.8|359
1729011900000|2024-10-15 17:05:00|31118.5|31078.5|31108.5|31068.5|31118.5|31078.5|31101.8|31061.8|259
1729012200000|2024-10-15 17:10:00|31103.5|31063.5|31148.5|31108.5|31161.8|31121.8|31101.8|31061.8|203
1729012500000|2024-10-15 17:15:00|31151.8|31111.8|31151.8|31111.8|31171.8|31131.8|31131.8|31091.8|522
1729012800000|2024-10-15 17:20:00|31148.5|31108.5|31181.8|31141.8|31201.8|31161.8|31148.5|31108.5|185
1729013100000|2024-10-15 17:25:00|31178.5|31138.5|31168.5|31128.5|31181.8|31141.8|31146.8|31106.8|226
1729013400000|2024-10-15 17:30:00|31165.2|31125.2|31198.5|31158.5|31201.8|31161.8|31161.8|31121.8|314
1729013700000|2024-10-15 17:35:00|31201.8|31161.8|31215.2|31175.2|31241.9|31201.9|31163.5|31123.5|515
1729014000000|2024-10-15 17:40:00|31218.6|31178.6|31185.2|31145.2|31220.2|31180.2|31185.2|31145.2|303
1729014300000|2024-10-15 17:45:00|31175.2|31135.2|31218.8|31178.8|31218.8|31178.8|31165.2|31125.2|319
1729014600000|2024-10-15 17:50:00|31225.5|31185.5|31163.6|31123.6|31238.8|31198.8|31163.6|31123.6|516
1729014900000|2024-10-15 17:55:00|31165.3|31125.3|31143.5|31103.5|31178.6|31138.6|31140.2|31100.2|357
1729015200000|2024-10-15 18:00:00|31138.5|31098.5|31161.8|31121.8|31181.8|31141.8|31138.5|31098.5|451
1729015500000|2024-10-15 18:05:00|31156.8|31116.8|31165.2|31125.2|31191.9|31151.9|31138.5|31098.5|381
1729015800000|2024-10-15 18:10:00|31170.2|31130.2|31185.2|31145.2|31195.2|31155.2|31145.2|31105.2|1563
1729016100000|2024-10-15 18:15:00|31186.9|31146.9|31213.6|31173.6|31248.6|31208.6|31186.9|31146.9|1204
1729036800000|2024-10-16 00:00:00|31243.6|31203.6|31342.1|31302.1|31348.7|31308.7|31221.9|31181.9|681
1729037100000|2024-10-16 00:05:00|31345.5|31305.5|31372.3|31332.3|31384|31344|31327.2|31287.2|527
1729037400000|2024-10-16 00:10:00|31362.3|31322.3|31390.6|31350.6|31405.6|31365.6|31339|31299|344
1729037700000|2024-10-16 00:15:00|31385.6|31345.6|31390.6|31350.6|31395.6|31355.6|31368.9|31328.9|95
1729038000000|2024-10-16 00:20:00|31388.9|31348.9|31390.6|31350.6|31390.6|31350.6|31373.9|31333.9|26
1729038300000|2024-10-16 00:25:00|31385.6|31345.6|31390.6|31350.6|31395.6|31355.6|31375.6|31335.6|86
1729038600000|2024-10-16 00:30:00|31395.6|31355.6|31395.6|31355.6|31398.9|31358.9|31385.6|31345.6|76
1729038900000|2024-10-16 00:35:00|31398.9|31358.9|31412.3|31372.3|31412.3|31372.3|31395.6|31355.6|80
1729039200000|2024-10-16 00:40:00|31409|31369|31400.7|31360.7|31409|31369|31389|31349|189
1729039500000|2024-10-16 00:45:00|31402.4|31362.4|31405.7|31365.7|31405.7|31365.7|31392.4|31352.4|67
1729039800000|2024-10-16 00:50:00|31400.7|31360.7|31405.7|31365.7|31405.7|31365.7|31390.7|31350.7|127
1729040100000|2024-10-16 00:55:00|31402.4|31362.4|31397.4|31357.4|31405.7|31365.7|31390.7|31350.7|29
1729040400000|2024-10-16 01:00:00|31395.7|31355.7|31425.7|31385.7|31429|31389|31390.7|31350.7|167
1729040700000|2024-10-16 01:05:00|31429|31389|31425.7|31385.7|31449|31409|31402.4|31362.4|172
1729041000000|2024-10-16 01:10:00|31427.4|31387.4|31427.4|31387.4|31427.4|31387.4|31407.4|31367.4|85
1729041300000|2024-10-16 01:15:00|31425.7|31385.7|31380.7|31340.7|31437.4|31397.4|31380.7|31340.7|74
1729041600000|2024-10-16 01:20:00|31384|31344|31387.3|31347.3|31400.7|31360.7|31379|31339|28
1729041900000|2024-10-16 01:25:00|31384|31344|31382.3|31342.3|31392.3|31352.3|31379|31339|29
1729042200000|2024-10-16 01:30:00|31384|31344|31397.3|31357.3|31404|31364|31384|31344|33
1729042500000|2024-10-16 01:35:00|31404|31364|31419|31379|31419|31379|31382.3|31342.3|65
1729042800000|2024-10-16 01:40:00|31415.7|31375.7|31445.7|31405.7|31450.7|31410.7|31415.7|31375.7|38
1729043100000|2024-10-16 01:45:00|31449|31409|31450.6|31410.6|31459|31419|31442.3|31402.3|46
1729043400000|2024-10-16 01:50:00|31452.3|31412.3|31472.3|31432.3|31479|31439|31452.3|31412.3|52
1729043700000|2024-10-16 01:55:00|31474|31434|31482.3|31442.3|31482.3|31442.3|31462.3|31422.3|59
1729044000000|2024-10-16 02:00:00|31487.3|31447.3|31472.3|31432.3|31492.3|31452.3|31472.3|31432.3|34
1729044300000|2024-10-16 02:05:00|31475.6|31435.6|31484|31444|31490.6|31450.6|31462.3|31422.3|68
1729044600000|2024-10-16 02:10:00|31479|31439|31494|31454|31502.3|31462.3|31477.3|31437.3|49
1729044900000|2024-10-16 02:15:00|31492.3|31452.3|31499|31459|31499|31459|31482.3|31442.3|21
1729045200000|2024-10-16 02:20:00|31495.7|31455.7|31489|31449|31499|31459|31482.3|31442.3|33
1729045500000|2024-10-16 02:25:00|31492.3|31452.3|31472.3|31432.3|31492.3|31452.3|31467.3|31427.3|40
1729045800000|2024-10-16 02:30:00|31474|31434|31475.7|31435.7|31482.3|31442.3|31462.3|31422.3|34
1729046100000|2024-10-16 02:35:00|31472.3|31432.3|31474|31434|31479|31439|31469|31429|28
1729046400000|2024-10-16 02:40:00|31475.7|31435.7|31480.7|31440.7|31480.7|31440.7|31459|31419|27
1729046700000|2024-10-16 02:45:00|31479|31439|31464|31424|31480.7|31440.7|31459|31419|19
1729047000000|2024-10-16 02:50:00|31459|31419|31452.3|31412.3|31462.3|31422.3|31449|31409|27
1729047300000|2024-10-16 02:55:00|31454|31414|31455.7|31415.7|31462.3|31422.3|31452.3|31412.3|5
1729047600000|2024-10-16 03:00:00|31459|31419|31435.7|31395.7|31462.3|31422.3|31434|31394|27
1729047900000|2024-10-16 03:05:00|31434|31394|31459|31419|31459|31419|31432.3|31392.3|12
1729048200000|2024-10-16 03:10:00|31462.3|31422.3|31452.3|31412.3|31462.3|31422.3|31452.3|31412.3|11
1729048500000|2024-10-16 03:15:00|31454|31414|31454|31414|31454|31414|31444|31404|9
1729048800000|2024-10-16 03:20:00|31452.3|31412.3|31458.9|31418.9|31462.3|31422.3|31449|31409|10
1729049100000|2024-10-16 03:25:00|31457.3|31417.3|31453.9|31413.9|31458.9|31418.9|31445.6|31405.6|16
1729049400000|2024-10-16 03:30:00|31452.3|31412.3|31437.3|31397.3|31453.9|31413.9|31433.9|31393.9|103
1729049700000|2024-10-16 03:35:00|31432.3|31392.3|31442.3|31402.3|31443.9|31403.9|31425.6|31385.6|25
1729050000000|2024-10-16 03:40:00|31442.2|31402.2|31447.2|31407.2|31450.6|31410.6|31435.6|31395.6|41
1729050300000|2024-10-16 03:45:00|31450.6|31410.6|31448.9|31408.9|31450.6|31410.6|31438.9|31398.9|56
1729050600000|2024-10-16 03:50:00|31450.6|31410.6|31455.6|31415.6|31458.9|31418.9|31450.6|31410.6|8
1729050900000|2024-10-16 03:55:00|31458.9|31418.9|31450.5|31410.5|31458.9|31418.9|31450.5|31410.5|5
1729051200000|2024-10-16 04:00:00|31448.9|31408.9|31465.5|31425.5|31465.5|31425.5|31448.9|31408.9|24
1729051500000|2024-10-16 04:05:00|31462.2|31422.2|31470.5|31430.5|31472.2|31432.2|31462.2|31422.2|13
1729051800000|2024-10-16 04:10:00|31472.2|31432.2|31472.2|31432.2|31472.2|31432.2|31458.9|31418.9|14
1729052100000|2024-10-16 04:15:00|31473.8|31433.8|31465.5|31425.5|31475.5|31435.5|31465.5|31425.5|1
1729052400000|2024-10-16 04:20:00|31470.5|31430.5|31475.5|31435.5|31478.8|31438.8|31470.5|31430.5|8
1729052700000|2024-10-16 04:25:00|31478.8|31438.8|31467.2|31427.2|31478.8|31438.8|31458.8|31418.8|44
1729053000000|2024-10-16 04:30:00|31463.8|31423.8|31457.1|31417.1|31463.8|31423.8|31457.1|31417.1|7
1729053300000|2024-10-16 04:35:00|31467.1|31427.1|31465.5|31425.5|31467.1|31427.1|31465.5|31425.5|7
1729053600000|2024-10-16 04:40:00|31462.1|31422.1|31457.1|31417.1|31462.1|31422.1|31457.1|31417.1|2
1729053900000|2024-10-16 04:45:00|31460.5|31420.5|31462.1|31422.1|31462.1|31422.1|31457.1|31417.1|1
1729054200000|2024-10-16 04:50:00|31467.1|31427.1|31465.4|31425.4|31467.1|31427.1|31462.1|31422.1|5
1729054500000|2024-10-16 04:55:00|31458.8|31418.8|31452.1|31412.1|31465.4|31425.4|31452.1|31412.1|8
1729054800000|2024-10-16 05:00:00|31448.8|31408.8|31433.8|31393.8|31452.1|31412.1|31432.1|31392.1|41
1729055100000|2024-10-16 05:05:00|31432.1|31392.1|31438.8|31398.8|31442.1|31402.1|31432.1|31392.1|15
1729055400000|2024-10-16 05:10:00|31435.4|31395.4|31422.1|31382.1|31438.8|31398.8|31422.1|31382.1|13
1729055700000|2024-10-16 05:15:00|31423.7|31383.7|31418.7|31378.7|31425.4|31385.4|31418.7|31378.7|6
1729056000000|2024-10-16 05:20:00|31413.7|31373.7|31415.4|31375.4|31418.7|31378.7|31413.7|31373.7|8
1729056300000|2024-10-16 05:25:00|31418.7|31378.7|31402.1|31362.1|31418.7|31378.7|31402.1|31362.1|18
1729056600000|2024-10-16 05:30:00|31398.7|31358.7|31402.1|31362.1|31412.1|31372.1|31387.1|31347.1|14
1729056900000|2024-10-16 05:35:00|31412.1|31372.1|31438.7|31398.7|31440.4|31400.4|31412.1|31372.1|33
1729057200000|2024-10-16 05:40:00|31440.4|31400.4|31425.4|31385.4|31443.7|31403.7|31425.4|31385.4|12
1729057500000|2024-10-16 05:45:00|31420.4|31380.4|31375.4|31335.4|31425.4|31385.4|31370.4|31330.4|17
1729057800000|2024-10-16 05:50:00|31378.7|31338.7|31408.7|31368.7|31408.7|31368.7|31370.4|31330.4|28
1729058100000|2024-10-16 05:55:00|31415.4|31375.4|31395.4|31355.4|31418.7|31378.7|31392|31352|23
1729058400000|2024-10-16 06:00:00|31392|31352|31398.7|31358.7|31412|31372|31392|31352|15
1729058700000|2024-10-16 06:05:00|31395.4|31355.4|31408.7|31368.7|31410.3|31370.3|31395.3|31355.3|3
1729059000000|2024-10-16 06:10:00|31405.3|31365.3|31400.3|31360.3|31415.3|31375.3|31392|31352|24
1729059300000|2024-10-16 06:15:00|31398.7|31358.7|31400.3|31360.3|31405.3|31365.3|31385.3|31345.3|20
1729059600000|2024-10-16 06:20:00|31398.7|31358.7|31412|31372|31418.7|31378.7|31390.3|31350.3|15
1729059900000|2024-10-16 06:25:00|31417|31377|31428.7|31388.7|31432|31392|31417|31377|4
1729060200000|2024-10-16 06:30:00|31425.4|31385.4|31423.7|31383.7|31430.3|31390.3|31402|31362|41
1729060500000|2024-10-16 06:35:00|31425.3|31385.3|31438.6|31398.6|31442|31402|31410.3|31370.3|25
1729060800000|2024-10-16 06:40:00|31435.3|31395.3|31438.6|31398.6|31445.3|31405.3|31435.3|31395.3|23
1729061100000|2024-10-16 06:45:00|31435.3|31395.3|31445.3|31405.3|31455.3|31415.3|31425.3|31385.3|76
1729061400000|2024-10-16 06:50:00|31442|31402|31430.3|31390.3|31445.3|31405.3|31420.3|31380.3|31
1729061700000|2024-10-16 06:55:00|31432|31392|31433.6|31393.6|31443.6|31403.6|31422|31382|120
1729062000000|2024-10-16 07:00:00|31438.6|31398.6|31477|31437|31477|31437|31430.3|31390.3|216
1729062300000|2024-10-16 07:05:00|31475.3|31435.3|31435.3|31395.3|31482|31442|31425.3|31385.3|126
1729062600000|2024-10-16 07:10:00|31438.6|31398.6|31418.6|31378.6|31443.6|31403.6|31418.6|31378.6|39
1729062900000|2024-10-16 07:15:00|31421.9|31381.9|31393.6|31353.6|31423.6|31383.6|31376.9|31336.9|25
1729063200000|2024-10-16 07:20:00|31391.9|31351.9|31408.6|31368.6|31408.6|31368.6|31388.6|31348.6|52
1729063500000|2024-10-16 07:25:00|31403.6|31363.6|31398.6|31358.6|31408.6|31368.6|31398.6|31358.6|15
1729063800000|2024-10-16 07:30:00|31383.6|31343.6|31381.9|31341.9|31401.9|31361.9|31381.9|31341.9|27
1729064100000|2024-10-16 07:35:00|31388.6|31348.6|31381.9|31341.9|31395.3|31355.3|31378.6|31338.6|7
1729064400000|2024-10-16 07:40:00|31388.6|31348.6|31401.9|31361.9|31401.9|31361.9|31388.6|31348.6|5
1729064700000|2024-10-16 07:45:00|31408.6|31368.6|31406.9|31366.9|31428.6|31388.6|31406.9|31366.9|12
1729065000000|2024-10-16 07:50:00|31403.6|31363.6|31393.6|31353.6|31403.6|31363.6|31391.9|31351.9|9
1729065300000|2024-10-16 07:55:00|31395.3|31355.3|31415.2|31375.2|31416.9|31376.9|31395.3|31355.3|59
1729065600000|2024-10-16 08:00:00|31410.2|31370.2|31421.9|31381.9|31433.6|31393.6|31405.2|31365.2|51
1729065900000|2024-10-16 08:05:00|31418.6|31378.6|31401.9|31361.9|31418.6|31378.6|31398.6|31358.6|20
1729066200000|2024-10-16 08:10:00|31408.6|31368.6|31428.6|31388.6|31428.6|31388.6|31408.6|31368.6|32
1729066500000|2024-10-16 08:15:00|31413.6|31373.6|31380.2|31340.2|31413.6|31373.6|31373.6|31333.6|102
1729066800000|2024-10-16 08:20:00|31385.2|31345.2|31418.6|31378.6|31418.6|31378.6|31385.2|31345.2|12
1729067100000|2024-10-16 08:25:00|31421.9|31381.9|31408.6|31368.6|31428.6|31388.6|31408.6|31368.6|8
1729067400000|2024-10-16 08:30:00|31411.9|31371.9|31418.6|31378.6|31428.6|31388.6|31408.6|31368.6|9
1729067700000|2024-10-16 08:35:00|31421.9|31381.9|31375.2|31335.2|31421.9|31381.9|31375.2|31335.2|38
1729068000000|2024-10-16 08:40:00|31381.9|31341.9|31385.2|31345.2|31391.9|31351.9|31365.2|31325.2|14
1729068300000|2024-10-16 08:45:00|31395.2|31355.2|31366.9|31326.9|31395.2|31355.2|31355.2|31315.2|49
1729068600000|2024-10-16 08:50:00|31365.2|31325.2|31381.9|31341.9|31388.6|31348.6|31360.2|31320.2|17
1729068900000|2024-10-16 08:55:00|31386.9|31346.9|31381.9|31341.9|31391.9|31351.9|31378.6|31338.6|7
1729069200000|2024-10-16 09:00:00|31385.2|31345.2|31378.6|31338.6|31385.2|31345.2|31371.9|31331.9|9
1729069500000|2024-10-16 09:05:00|31376.9|31336.9|31376.9|31336.9|31385.2|31345.2|31371.9|31331.9|8
1729069800000|2024-10-16 09:10:00|31378.6|31338.6|31365.2|31325.2|31393.6|31353.6|31365.2|31325.2|26
1729070100000|2024-10-16 09:15:00|31368.6|31328.6|31381.9|31341.9|31385.2|31345.2|31361.9|31321.9|44
1729070400000|2024-10-16 09:20:00|31380.2|31340.2|31365.2|31325.2|31408.6|31368.6|31361.9|31321.9|48
1729070700000|2024-10-16 09:25:00|31361.9|31321.9|31371.9|31331.9|31375.2|31335.2|31361.9|31321.9|29
1729071000000|2024-10-16 09:30:00|31370.2|31330.2|31401.9|31361.9|31401.9|31361.9|31368.5|31328.5|50
1729071300000|2024-10-16 09:35:00|31410.2|31370.2|31428.5|31388.5|31446.9|31406.9|31410.2|31370.2|59
1729071600000|2024-10-16 09:40:00|31423.5|31383.5|31406.9|31366.9|31428.5|31388.5|31398.5|31358.5|25
1729071900000|2024-10-16 09:45:00|31403.5|31363.5|31408.5|31368.5|31423.5|31383.5|31398.5|31358.5|35
1729072200000|2024-10-16 09:50:00|31413.5|31373.5|31398.5|31358.5|31413.5|31373.5|31393.5|31353.5|21
1729072500000|2024-10-16 09:55:00|31395.2|31355.2|31400.2|31360.2|31418.5|31378.5|31393.5|31353.5|7
1729072800000|2024-10-16 10:00:00|31403.5|31363.5|31400.2|31360.2|31405.2|31365.2|31388.5|31348.5|48
1729073100000|2024-10-16 10:05:00|31403.5|31363.5|31395.2|31355.2|31403.5|31363.5|31385.2|31345.2|21
1729073400000|2024-10-16 10:10:00|31391.9|31351.9|31388.5|31348.5|31395.2|31355.2|31385.2|31345.2|12
1729073700000|2024-10-16 10:15:00|31385.2|31345.2|31363.5|31323.5|31401.9|31361.9|31353.5|31313.5|129
1729074000000|2024-10-16 10:20:00|31368.5|31328.5|31358.5|31318.5|31368.5|31328.5|31350.2|31310.2|20
1729074300000|2024-10-16 10:25:00|31355.2|31315.2|31371.9|31331.9|31376.9|31336.9|31348.5|31308.5|41
1729074600000|2024-10-16 10:30:00|31368.5|31328.5|31386.9|31346.9|31388.5|31348.5|31356.9|31316.9|30
1729074900000|2024-10-16 10:35:00|31385.2|31345.2|31386.9|31346.9|31391.9|31351.9|31380.2|31340.2|23
1729075200000|2024-10-16 10:40:00|31385.2|31345.2|31376.9|31336.9|31401.9|31361.9|31371.9|31331.9|15
1729075500000|2024-10-16 10:45:00|31381.9|31341.9|31388.5|31348.5|31401.9|31361.9|31371.9|31331.9|19
1729075800000|2024-10-16 10:50:00|31391.9|31351.9|31378.5|31338.5|31391.9|31351.9|31370.2|31330.2|34
1729076100000|2024-10-16 10:55:00|31373.5|31333.5|31378.5|31338.5|31378.5|31338.5|31358.5|31318.5|29
1729076400000|2024-10-16 11:00:00|31375.2|31335.2|31395.2|31355.2|31410.2|31370.2|31375.2|31335.2|138
1729076700000|2024-10-16 11:05:00|31398.5|31358.5|31383.5|31343.5|31408.5|31368.5|31378.5|31338.5|113
1729077000000|2024-10-16 11:10:00|31385.2|31345.2|31398.5|31358.5|31401.8|31361.8|31385.2|31345.2|17
1729077300000|2024-10-16 11:15:00|31405.2|31365.2|31415.2|31375.2|31415.2|31375.2|31405.2|31365.2|5
1729077600000|2024-10-16 11:20:00|31411.8|31371.8|31400.2|31360.2|31411.8|31371.8|31398.5|31358.5|18
1729077900000|2024-10-16 11:25:00|31396.8|31356.8|31388.5|31348.5|31400.2|31360.2|31378.5|31338.5|34
1729078200000|2024-10-16 11:30:00|31385.2|31345.2|31388.5|31348.5|31400.2|31360.2|31378.5|31338.5|18
1729078500000|2024-10-16 11:35:00|31393.5|31353.5|31398.5|31358.5|31398.5|31358.5|31383.5|31343.5|10
1729078800000|2024-10-16 11:40:00|31400.1|31360.1|31398.5|31358.5|31401.8|31361.8|31393.5|31353.5|6
1729079100000|2024-10-16 11:45:00|31395.1|31355.1|31380.1|31340.1|31398.5|31358.5|31375.1|31335.1|123
1729079400000|2024-10-16 11:50:00|31381.8|31341.8|31381.8|31341.8|31388.5|31348.5|31375.1|31335.1|27
1729079700000|2024-10-16 11:55:00|31385.1|31345.1|31341.8|31301.8|31391.8|31351.8|31341.8|31301.8|64
1729080000000|2024-10-16 12:00:00|31340.1|31300.1|31305.1|31265.1|31348.5|31308.5|31301.8|31261.8|266
1729080300000|2024-10-16 12:05:00|31301.8|31261.8|31325.1|31285.1|31336.8|31296.8|31301.8|31261.8|66
1729080600000|2024-10-16 12:10:00|31328.5|31288.5|31321.8|31281.8|31331.8|31291.8|31311.8|31271.8|48
1729080900000|2024-10-16 12:15:00|31318.5|31278.5|31298.5|31258.5|31328.5|31288.5|31290.1|31250.1|61
1729081200000|2024-10-16 12:20:00|31300.1|31260.1|31281.8|31241.8|31305.1|31265.1|31278.5|31238.5|41
1729081500000|2024-10-16 12:25:00|31280.1|31240.1|31265.1|31225.1|31281.8|31241.8|31248.4|31208.4|90
1729081800000|2024-10-16 12:30:00|31268.4|31228.4|31295.1|31255.1|31295.1|31255.1|31265.1|31225.1|120
1729082100000|2024-10-16 12:35:00|31305.1|31265.1|31328.4|31288.4|31338.4|31298.4|31291.8|31251.8|103
1729082400000|2024-10-16 12:40:00|31333.4|31293.4|31316.8|31276.8|31338.4|31298.4|31308.4|31268.4|158
1729085400000|2024-10-16 13:30:00|31355.1|31315.1|31328.4|31288.4|31435.1|31395.1|31298.4|31258.4|1657
1729085700000|2024-10-16 13:35:00|31335.1|31295.1|31305.1|31265.1|31351.7|31311.7|31265.1|31225.1|872
1729086000000|2024-10-16 13:40:00|31310.1|31270.1|31301.7|31261.7|31345.1|31305.1|31278.4|31238.4|534
1729086300000|2024-10-16 13:45:00|31298.4|31258.4|31366.8|31326.8|31375.1|31335.1|31281.7|31241.7|776
1729086600000|2024-10-16 13:50:00|31365.1|31325.1|31408.4|31368.4|31428.4|31388.4|31348.4|31308.4|665
1729086900000|2024-10-16 13:55:00|31405.1|31365.1|31425.1|31385.1|31461.8|31421.8|31405.1|31365.1|461
1729087200000|2024-10-16 14:00:00|31435.1|31395.1|31498.4|31458.4|31506.8|31466.8|31435.1|31395.1|1008
1729087500000|2024-10-16 14:05:00|31496.8|31456.8|31396.7|31356.7|31508.4|31468.4|31393.4|31353.4|999
1729087800000|2024-10-16 14:10:00|31401.7|31361.7|31345.1|31305.1|31410.1|31370.1|31336.7|31296.7|722
1729088100000|2024-10-16 14:15:00|31341.7|31301.7|31355.1|31315.1|31358.4|31318.4|31255.1|31215.1|578
1729088400000|2024-10-16 14:20:00|31351.7|31311.7|31341.7|31301.7|31355.1|31315.1|31318.4|31278.4|404
1729088700000|2024-10-16 14:25:00|31326.7|31286.7|31308.4|31268.4|31375.1|31335.1|31308.4|31268.4|641
1729089000000|2024-10-16 14:30:00|31305.1|31265.1|31271.7|31231.7|31331.7|31291.7|31268.4|31228.4|435
1729089300000|2024-10-16 14:35:00|31266.7|31226.7|31250.1|31210.1|31278.4|31238.4|31205.1|31165.1|442
1729089600000|2024-10-16 14:40:00|31251.7|31211.7|31291.7|31251.7|31291.7|31251.7|31235.1|31195.1|287
1729089900000|2024-10-16 14:45:00|31293.4|31253.4|31318.4|31278.4|31331.7|31291.7|31288.4|31248.4|247
1729090200000|2024-10-16 14:50:00|31321.7|31281.7|31291.7|31251.7|31365.1|31325.1|31275|31235|592
1729090500000|2024-10-16 14:55:00|31290|31250|31323.4|31283.4|31345|31305|31285|31245|177
1729090800000|2024-10-16 15:00:00|31321.7|31281.7|31330|31290|31341.7|31301.7|31291.7|31251.7|266
1729091100000|2024-10-16 15:05:00|31335|31295|31381.7|31341.7|31420|31380|31335|31295|391
1729091400000|2024-10-16 15:10:00|31385|31345|31318.4|31278.4|31401.7|31361.7|31318.4|31278.4|311
1729091700000|2024-10-16 15:15:00|31323.4|31283.4|31285|31245|31348.4|31308.4|31275|31235|556
1729092000000|2024-10-16 15:20:00|31275|31235|31298.4|31258.4|31298.4|31258.4|31245|31205|238
1729092300000|2024-10-16 15:25:00|31301.7|31261.7|31355|31315|31365|31325|31298.4|31258.4|321
1729092600000|2024-10-16 15:30:00|31346.7|31306.7|31278.3|31238.3|31391.7|31351.7|31275|31235|421
1729092900000|2024-10-16 15:35:00|31275|31235|31281.7|31241.7|31308.3|31268.3|31251.7|31211.7|276
1729093200000|2024-10-16 15:40:00|31283.3|31243.3|31268.3|31228.3|31286.7|31246.7|31241.7|31201.7|315
1729093500000|2024-10-16 15:45:00|31261.7|31221.7|31183.3|31143.3|31268.3|31228.3|31181.7|31141.7|542
1729093800000|2024-10-16 15:50:00|31181.7|31141.7|31155|31115|31185|31145|31121.7|31081.7|992
1729094100000|2024-10-16 15:55:00|31160|31120|31216.7|31176.7|31221.7|31181.7|31160|31120|311
1729094400000|2024-10-16 16:00:00|31215|31175|31231.7|31191.7|31248.3|31208.3|31205|31165|213
1729094700000|2024-10-16 16:05:00|31228.3|31188.3|31215|31175|31238.3|31198.3|31195|31155|217
1729095000000|2024-10-16 16:10:00|31208.3|31168.3|31225|31185|31265|31225|31205|31165|202
1729095300000|2024-10-16 16:15:00|31221.6|31181.6|31241.6|31201.6|31285|31245|31206.6|31166.6|242
1729095600000|2024-10-16 16:20:00|31238.3|31198.3|31236.6|31196.6|31271.6|31231.6|31226.6|31186.6|192
1729095900000|2024-10-16 16:25:00|31238.3|31198.3|31248.3|31208.3|31271.6|31231.6|31238.3|31198.3|148
1729096200000|2024-10-16 16:30:00|31245|31205|31291.6|31251.6|31298.3|31258.3|31230|31190|154
1729096500000|2024-10-16 16:35:00|31290|31250|31290|31250|31291.6|31251.6|31241.6|31201.6|196
1729096800000|2024-10-16 16:40:00|31291.6|31251.6|31328.3|31288.3|31331.6|31291.6|31281.6|31241.6|377
1729097100000|2024-10-16 16:45:00|31334.9|31294.9|31331.6|31291.6|31351.6|31311.6|31318.3|31278.3|323
1729097400000|2024-10-16 16:50:00|31338.3|31298.3|31348.3|31308.3|31384.9|31344.9|31321.6|31281.6|363
1729097700000|2024-10-16 16:55:00|31349.9|31309.9|31378.3|31338.3|31398.3|31358.3|31348.3|31308.3|483
1729098000000|2024-10-16 17:00:00|31381.6|31341.6|31324.9|31284.9|31381.6|31341.6|31311.6|31271.6|259
1729098300000|2024-10-16 17:05:00|31323.3|31283.3|31284.9|31244.9|31331.6|31291.6|31283.3|31243.3|261
1729098600000|2024-10-16 17:10:00|31283.3|31243.3|31291.6|31251.6|31304.9|31264.9|31281.6|31241.6|346
1729098900000|2024-10-16 17:15:00|31288.3|31248.3|31264.9|31224.9|31298.3|31258.3|31254.9|31214.9|233
1729099200000|2024-10-16 17:20:00|31268.3|31228.3|31291.6|31251.6|31318.3|31278.3|31264.9|31224.9|267
1729099500000|2024-10-16 17:25:00|31288.3|31248.3|31274.9|31234.9|31291.6|31251.6|31271.6|31231.6|170
1729099800000|2024-10-16 17:30:00|31278.2|31238.2|31288.2|31248.2|31301.6|31261.6|31278.2|31238.2|134
1729100100000|2024-10-16 17:35:00|31291.6|31251.6|31301.6|31261.6|31314.9|31274.9|31278.2|31238.2|396
1729100400000|2024-10-16 17:40:00|31299.9|31259.9|31321.6|31281.6|31328.2|31288.2|31291.6|31251.6|131
1729100700000|2024-10-16 17:45:00|31328.2|31288.2|31334.9|31294.9|31364.9|31324.9|31324.9|31284.9|522
1729101000000|2024-10-16 17:50:00|31344.9|31304.9|31354.9|31314.9|31361.6|31321.6|31303.2|31263.2|330
1729101300000|2024-10-16 17:55:00|31358.2|31318.2|31351.6|31311.6|31364.9|31324.9|31341.6|31301.6|328
1729101600000|2024-10-16 18:00:00|31354.9|31314.9|31341.6|31301.6|31358.2|31318.2|31304.9|31264.9|372
1729101900000|2024-10-16 18:05:00|31348.2|31308.2|31341.6|31301.6|31358.2|31318.2|31329.9|31289.9|336
1729102200000|2024-10-16 18:10:00|31338.2|31298.2|31296.5|31256.5|31338.2|31298.2|31281.5|31241.5|1582
1729102500000|2024-10-16 18:15:00|31298.2|31258.2|31208.2|31168.2|31306.5|31266.5|31201.5|31161.5|865
1729123200000|2024-10-17 00:00:00|31242.9|31202.9|31417.7|31377.7|31417.7|31377.7|31231.1|31191.1|883
1729123500000|2024-10-17 00:05:00|31429.4|31389.4|31409.3|31369.3|31437.7|31397.7|31389.3|31349.3|195
1729123800000|2024-10-17 00:10:00|31407.7|31367.7|31417.7|31377.7|31422.7|31382.7|31407.7|31367.7|55
1729124100000|2024-10-17 00:15:00|31419.3|31379.3|31431|31391|31437.7|31397.7|31401|31361|216
1729124400000|2024-10-17 00:20:00|31432.6|31392.6|31461|31421|31461|31421|31431|31391|344
1729124700000|2024-10-17 00:25:00|31457.6|31417.6|31446|31406|31457.6|31417.6|31441|31401|36
1729125000000|2024-10-17 00:30:00|31442.6|31402.6|31407.6|31367.6|31451|31411|31406|31366|122
1729125300000|2024-10-17 00:35:00|31411|31371|31440.9|31400.9|31464.3|31424.3|31407.6|31367.6|150
1729125600000|2024-10-17 00:40:00|31444.3|31404.3|31475.9|31435.9|31477.6|31437.6|31444.3|31404.3|326
1729125900000|2024-10-17 00:45:00|31472.6|31432.6|31467.5|31427.5|31485.9|31445.9|31457.6|31417.6|286
1729126200000|2024-10-17 00:50:00|31465.9|31425.9|31414.2|31374.2|31475.9|31435.9|31414.2|31374.2|162
1729126500000|2024-10-17 00:55:00|31417.5|31377.5|31405.9|31365.9|31417.5|31377.5|31395.9|31355.9|27
1729126800000|2024-10-17 01:00:00|31410.9|31370.9|31412.5|31372.5|31427.5|31387.5|31392.5|31352.5|66
1729127100000|2024-10-17 01:05:00|31407.5|31367.5|31460.8|31420.8|31464.2|31424.2|31407.5|31367.5|217
1729127400000|2024-10-17 01:10:00|31464.2|31424.2|31430.9|31390.9|31467.5|31427.5|31425.9|31385.9|11
1729127700000|2024-10-17 01:15:00|31427.5|31387.5|31417.5|31377.5|31430.9|31390.9|31417.5|31377.5|4
1729128000000|2024-10-17 01:20:00|31420.9|31380.9|31399.2|31359.2|31425.9|31385.9|31394.2|31354.2|14
1729128300000|2024-10-17 01:25:00|31395.8|31355.8|31415.8|31375.8|31424.2|31384.2|31394.2|31354.2|6
1729128600000|2024-10-17 01:30:00|31414.2|31374.2|31400.8|31360.8|31415.8|31375.8|31387.5|31347.5|25
1729128900000|2024-10-17 01:35:00|31405.8|31365.8|31439.1|31399.1|31444.1|31404.1|31405.8|31365.8|43
1729129200000|2024-10-17 01:40:00|31444.1|31404.1|31434.1|31394.1|31444.1|31404.1|31430.8|31390.8|14
1729129500000|2024-10-17 01:45:00|31437.5|31397.5|31434.1|31394.1|31444.1|31404.1|31429.1|31389.1|14
1729129800000|2024-10-17 01:50:00|31430.8|31390.8|31427.5|31387.5|31430.8|31390.8|31419.1|31379.1|2
1729130100000|2024-10-17 01:55:00|31424.1|31384.1|31422.4|31382.4|31427.5|31387.5|31417.5|31377.5|8
1729130400000|2024-10-17 02:00:00|31419.1|31379.1|31417.4|31377.4|31422.4|31382.4|31399.1|31359.1|6
1729130700000|2024-10-17 02:05:00|31414.1|31374.1|31422.4|31382.4|31434.1|31394.1|31414.1|31374.1|13
1729131000000|2024-10-17 02:10:00|31419.1|31379.1|31394.1|31354.1|31419.1|31379.1|31377.4|31337.4|46
1729131300000|2024-10-17 02:15:00|31395.7|31355.7|31389.1|31349.1|31399.1|31359.1|31377.4|31337.4|27
1729131600000|2024-10-17 02:20:00|31392.4|31352.4|31397.4|31357.4|31404.1|31364.1|31387.4|31347.4|13
1729131900000|2024-10-17 02:25:00|31394.1|31354.1|31400.7|31360.7|31400.7|31360.7|31385.7|31345.7|21
1729132200000|2024-10-17 02:30:00|31390.7|31350.7|31370.7|31330.7|31395.7|31355.7|31360.7|31320.7|27
1729132500000|2024-10-17 02:35:00|31372.3|31332.3|31362.3|31322.3|31372.3|31332.3|31360.7|31320.7|37
1729132800000|2024-10-17 02:40:00|31365.7|31325.7|31330.7|31290.7|31365.7|31325.7|31330.7|31290.7|57
1729133100000|2024-10-17 02:45:00|31324|31284|31385.7|31345.7|31385.7|31345.7|31324|31284|44
1729133400000|2024-10-17 02:50:00|31382.3|31342.3|31344|31304|31385.7|31345.7|31344|31304|22
1729133700000|2024-10-17 02:55:00|31347.3|31307.3|31329|31289|31357.3|31317.3|31325.6|31285.6|122
1729134000000|2024-10-17 03:00:00|31334|31294|31297.3|31257.3|31339|31299|31290.7|31250.7|49
1729134300000|2024-10-17 03:05:00|31295.6|31255.6|31302.3|31262.3|31302.3|31262.3|31263.9|31223.9|50
1729134600000|2024-10-17 03:10:00|31303.9|31263.9|31282.3|31242.3|31308.9|31268.9|31277.3|31237.3|11
1729134900000|2024-10-17 03:15:00|31272.3|31232.3|31293.9|31253.9|31308.9|31268.9|31272.3|31232.3|55
1729135200000|2024-10-17 03:20:00|31313.9|31273.9|31293.9|31253.9|31323.9|31283.9|31293.9|31253.9|23
1729135500000|2024-10-17 03:25:00|31295.6|31255.6|31295.6|31255.6|31305.6|31265.6|31290.6|31250.6|9
1729135800000|2024-10-17 03:30:00|31293.9|31253.9|31295.5|31255.5|31303.9|31263.9|31293.9|31253.9|5
1729136100000|2024-10-17 03:35:00|31300.5|31260.5|31297.2|31257.2|31303.9|31263.9|31295.5|31255.5|2
1729136400000|2024-10-17 03:40:00|31300.5|31260.5|31320.5|31280.5|31320.5|31280.5|31300.5|31260.5|9
1729136700000|2024-10-17 03:45:00|31318.9|31278.9|31312.2|31272.2|31318.9|31278.9|31310.5|31270.5|6
1729137000000|2024-10-17 03:50:00|31308.9|31268.9|31303.9|31263.9|31308.9|31268.9|31302.2|31262.2|6
1729137300000|2024-10-17 03:55:00|31307.2|31267.2|31312.2|31272.2|31317.2|31277.2|31307.2|31267.2|5
1729137600000|2024-10-17 04:00:00|31308.9|31268.9|31322.2|31282.2|31327.2|31287.2|31308.9|31268.9|11
1729137900000|2024-10-17 04:05:00|31320.6|31280.6|31313.8|31273.8|31320.6|31280.6|31303.8|31263.8|17
1729138200000|2024-10-17 04:10:00|31312.2|31272.2|31312.2|31272.2|31313.8|31273.8|31312.2|31272.2|1
1729138500000|2024-10-17 04:15:00|31310.5|31270.5|31312.2|31272.2|31312.2|31272.2|31310.5|31270.5|5
1729138800000|2024-10-17 04:20:00|31307.2|31267.2|31312.2|31272.2|31317.2|31277.2|31303.8|31263.8|9
1729139100000|2024-10-17 04:25:00|31307.2|31267.2|31302.2|31262.2|31310.5|31270.5|31292.2|31252.2|22
1729139400000|2024-10-17 04:30:00|31298.8|31258.8|31283.8|31243.8|31298.8|31258.8|31283.8|31243.8|16
1729139700000|2024-10-17 04:35:00|31287.2|31247.2|31292.2|31252.2|31292.2|31252.2|31287.2|31247.2|33
1729140000000|2024-10-17 04:40:00|31292.1|31252.1|31307.1|31267.1|31307.1|31267.1|31292.1|31252.1|14
1729140300000|2024-10-17 04:45:00|31303.8|31263.8|31302.1|31262.1|31303.8|31263.8|31298.8|31258.8|4
1729140600000|2024-10-17 04:50:00|31303.8|31263.8|31303.8|31263.8|31303.8|31263.8|31297.1|31257.1|17
1729140900000|2024-10-17 04:55:00|31297.1|31257.1|31292.1|31252.1|31297.1|31257.1|31292.1|31252.1|2
1729141200000|2024-10-17 05:00:00|31272.1|31232.1|31272.1|31232.1|31277.1|31237.1|31265.5|31225.5|27
1729141500000|2024-10-17 05:05:00|31275.5|31235.5|31265.5|31225.5|31280.5|31240.5|31265.5|31225.5|8
1729141800000|2024-10-17 05:10:00|31263.8|31223.8|31252.1|31212.1|31265.5|31225.5|31250.5|31210.5|12
1729142100000|2024-10-17 05:15:00|31253.7|31213.7|31250.4|31210.4|31257.1|31217.1|31250.4|31210.4|3
1729142400000|2024-10-17 05:20:00|31252.1|31212.1|31252.1|31212.1|31257.1|31217.1|31250.4|31210.4|19
1729142700000|2024-10-17 05:25:00|31257.1|31217.1|31247.1|31207.1|31257.1|31217.1|31247.1|31207.1|12
1729143000000|2024-10-17 05:30:00|31243.7|31203.7|31232.1|31192.1|31247.1|31207.1|31232.1|31192.1|36
1729143300000|2024-10-17 05:35:00|31230.4|31190.4|31242.1|31202.1|31247.1|31207.1|31230.4|31190.4|38
1729143600000|2024-10-17 05:40:00|31243.7|31203.7|31248.7|31208.7|31253.7|31213.7|31243.7|31203.7|8
1729143900000|2024-10-17 05:45:00|31252.1|31212.1|31250.4|31210.4|31262|31222|31247.1|31207.1|8
1729144200000|2024-10-17 05:50:00|31252|31212|31252|31212|31270.4|31230.4|31250.4|31210.4|10
1729144500000|2024-10-17 05:55:00|31247|31207|31232|31192|31247|31207|31232|31192|16
1729144800000|2024-10-17 06:00:00|31230.4|31190.4|31222|31182|31237|31197|31222|31182|40
1729145100000|2024-10-17 06:05:00|31225.4|31185.4|31230.4|31190.4|31232|31192|31222|31182|2
1729145400000|2024-10-17 06:10:00|31232|31192|31220.4|31180.4|31232|31192|31217|31177|11
1729145700000|2024-10-17 06:15:00|31223.6|31183.6|31210.4|31170.4|31223.6|31183.6|31203.6|31163.6|63
1729146000000|2024-10-17 06:20:00|31207.1|31167.1|31183.7|31143.7|31210.4|31170.4|31178.7|31138.7|119
1729146300000|2024-10-17 06:25:00|31187.1|31147.1|31190.4|31150.4|31190.4|31150.4|31167.1|31127.1|66
1729146600000|2024-10-17 06:30:00|31187.1|31147.1|31195.4|31155.4|31197.1|31157.1|31187.1|31147.1|9
1729146900000|2024-10-17 06:35:00|31193.8|31153.8|31177|31137|31195.4|31155.4|31177|31137|6
1729147200000|2024-10-17 06:40:00|31180.4|31140.4|31170.4|31130.4|31185.4|31145.4|31167|31127|3
1729147500000|2024-10-17 06:45:00|31173.8|31133.8|31167|31127|31177|31137|31167|31127|13
1729147800000|2024-10-17 06:50:00|31165.4|31125.4|31165.4|31125.4|31177|31137|31160.4|31120.4|22
1729148100000|2024-10-17 06:55:00|31167|31127|31175.4|31135.4|31177|31137|31160.4|31120.4|13
1729148400000|2024-10-17 07:00:00|31185.4|31145.4|31158.8|31118.8|31197|31157|31150.5|31110.5|234
1729148700000|2024-10-17 07:05:00|31160.5|31120.5|31138.8|31098.8|31163.8|31123.8|31138.8|31098.8|31
1729149000000|2024-10-17 07:10:00|31137.2|31097.2|31157.2|31117.2|31157.2|31117.2|31137.2|31097.2|67
1729149300000|2024-10-17 07:15:00|31153.8|31113.8|31168.8|31128.8|31182.2|31142.2|31153.8|31113.8|31
1729149600000|2024-10-17 07:20:00|31172.2|31132.2|31157.1|31117.1|31172.2|31132.2|31157.1|31117.1|6
1729149900000|2024-10-17 07:25:00|31153.8|31113.8|31158.8|31118.8|31163.8|31123.8|31150.4|31110.4|13
1729150200000|2024-10-17 07:30:00|31143.8|31103.8|31133.9|31093.9|31153.8|31113.8|31125.5|31085.5|146
1729150500000|2024-10-17 07:35:00|31138.9|31098.9|31123.8|31083.8|31145.5|31105.5|31123.8|31083.8|69
1729150800000|2024-10-17 07:40:00|31120.5|31080.5|31115.5|31075.5|31133.8|31093.8|31115.5|31075.5|51
1729151100000|2024-10-17 07:45:00|31113.8|31073.8|31123.8|31083.8|31123.8|31083.8|31113.8|31073.8|69
1729151400000|2024-10-17 07:50:00|31117.1|31077.1|31125.5|31085.5|31127.1|31087.1|31117.1|31077.1|15
1729151700000|2024-10-17 07:55:00|31127.1|31087.1|31143.7|31103.7|31148.7|31108.7|31120.5|31080.5|22
1729152000000|2024-10-17 08:00:00|31140.4|31100.4|31173.6|31133.6|31183.7|31143.7|31140.4|31100.4|60
1729152300000|2024-10-17 08:05:00|31170.3|31130.3|31156.9|31116.9|31175.3|31135.3|31156.9|31116.9|15
1729152600000|2024-10-17 08:10:00|31160.3|31120.3|31151.9|31111.9|31160.3|31120.3|31146.9|31106.9|14
1729152900000|2024-10-17 08:15:00|31156.9|31116.9|31155.3|31115.3|31176.9|31136.9|31151.9|31111.9|36
1729153200000|2024-10-17 08:20:00|31153.6|31113.6|31138.6|31098.6|31160.3|31120.3|31135.3|31095.3|33
1729153500000|2024-10-17 08:25:00|31135.3|31095.3|31150.3|31110.3|31151.9|31111.9|31135.3|31095.3|25
1729153800000|2024-10-17 08:30:00|31143.5|31103.5|31156.9|31116.9|31161.9|31121.9|31143.5|31103.5|9
1729154100000|2024-10-17 08:35:00|31150.2|31110.2|31133.5|31093.5|31165.2|31125.2|31131.9|31091.9|94
1729154400000|2024-10-17 08:40:00|31136.9|31096.9|31130.2|31090.2|31143.5|31103.5|31126.9|31086.9|37
1729154700000|2024-10-17 08:45:00|31133.6|31093.6|31133.6|31093.6|31143.6|31103.6|31130.2|31090.2|11
1729155000000|2024-10-17 08:50:00|31135.2|31095.2|31160.2|31120.2|31165.2|31125.2|31135.2|31095.2|25
1729155300000|2024-10-17 08:55:00|31153.6|31113.6|31156.8|31116.8|31168.5|31128.5|31150.2|31110.2|27
1729155600000|2024-10-17 09:00:00|31161.8|31121.8|31186.8|31146.8|31188.5|31148.5|31156.8|31116.8|41
1729155900000|2024-10-17 09:05:00|31183.5|31143.5|31153.6|31113.6|31186.8|31146.8|31153.6|31113.6|57
1729156200000|2024-10-17 09:10:00|31156.9|31116.9|31168.6|31128.6|31173.6|31133.6|31153.6|31113.6|38
1729156500000|2024-10-17 09:15:00|31166.9|31126.9|31180.3|31140.3|31181.9|31141.9|31163.6|31123.6|32
1729156800000|2024-10-17 09:20:00|31176.9|31136.9|31162|31122|31176.9|31136.9|31147|31107|55
1729157100000|2024-10-17 09:25:00|31167|31127|31157|31117|31167|31127|31150.3|31110.3|20
1729157400000|2024-10-17 09:30:00|31158.6|31118.6|31161.9|31121.9|31173.6|31133.6|31158.6|31118.6|27
1729157700000|2024-10-17 09:35:00|31165.3|31125.3|31176.9|31136.9|31181.9|31141.9|31161.9|31121.9|20
1729158000000|2024-10-17 09:40:00|31183.5|31143.5|31170.1|31130.1|31186.9|31146.9|31165.2|31125.2|34
1729158300000|2024-10-17 09:45:00|31173.5|31133.5|31165.1|31125.1|31173.5|31133.5|31163.5|31123.5|14
1729158600000|2024-10-17 09:50:00|31163.5|31123.5|31153.5|31113.5|31163.5|31123.5|31153.5|31113.5|17
1729158900000|2024-10-17 09:55:00|31158.5|31118.5|31140.1|31100.1|31163.5|31123.5|31133.5|31093.5|43
1729159200000|2024-10-17 10:00:00|31138.5|31098.5|31135.1|31095.1|31143.5|31103.5|31130.2|31090.2|35
1729159500000|2024-10-17 10:05:00|31138.5|31098.5|31156.7|31116.7|31156.7|31116.7|31135.1|31095.1|23
1729159800000|2024-10-17 10:10:00|31155.1|31115.1|31175.1|31135.1|31183.5|31143.5|31155.1|31115.1|34
1729160100000|2024-10-17 10:15:00|31178.5|31138.5|31153.5|31113.5|31178.5|31138.5|31153.5|31113.5|30
1729160400000|2024-10-17 10:20:00|31150.1|31110.1|31138.5|31098.5|31153.5|31113.5|31138.5|31098.5|18
1729160700000|2024-10-17 10:25:00|31140.1|31100.1|31138.4|31098.4|31143.5|31103.5|31128.4|31088.4|63
1729161000000|2024-10-17 10:30:00|31135.1|31095.1|31160.1|31120.1|31160.1|31120.1|31135.1|31095.1|39
1729161300000|2024-10-17 10:35:00|31156.7|31116.7|31133.4|31093.4|31165.1|31125.1|31133.4|31093.4|35
1729161600000|2024-10-17 10:40:00|31126.7|31086.7|31130.1|31090.1|31143.4|31103.4|31123.4|31083.4|21
1729161900000|2024-10-17 10:45:00|31133.4|31093.4|31135.1|31095.1|31140.1|31100.1|31126.7|31086.7|12
1729162200000|2024-10-17 10:50:00|31143.4|31103.4|31133.4|31093.4|31143.4|31103.4|31133.4|31093.4|12
1729162500000|2024-10-17 10:55:00|31126.7|31086.7|31120.1|31080.1|31126.7|31086.7|31110.1|31070.1|44
1729162800000|2024-10-17 11:00:00|31121.8|31081.8|31126.8|31086.8|31130.1|31090.1|31120.1|31080.1|12
1729163100000|2024-10-17 11:05:00|31123.4|31083.4|31145|31105|31145|31105|31123.4|31083.4|16
1729163400000|2024-10-17 11:10:00|31146.7|31106.7|31189.9|31149.9|31189.9|31149.9|31140|31100|55
1729163700000|2024-10-17 11:15:00|31183.3|31143.3|31264.8|31224.8|31264.8|31224.8|31183.3|31143.3|197
1729164000000|2024-10-17 11:20:00|31261.4|31221.4|31224.8|31184.8|31269.8|31229.8|31223.2|31183.2|152
1729164300000|2024-10-17 11:25:00|31229.8|31189.8|31214.8|31174.8|31239.8|31199.8|31204.8|31164.8|57
1729164600000|2024-10-17 11:30:00|31208.2|31168.2|31201.4|31161.4|31211.5|31171.5|31194.8|31154.8|39
1729164900000|2024-10-17 11:35:00|31204.8|31164.8|31176.4|31136.4|31209.8|31169.8|31176.4|31136.4|61
1729165200000|2024-10-17 11:40:00|31171.4|31131.4|31159.9|31119.9|31176.4|31136.4|31143.1|31103.1|68
1729165500000|2024-10-17 11:45:00|31164.9|31124.9|31191.5|31151.5|31208.2|31168.2|31159.9|31119.9|79
1729165800000|2024-10-17 11:50:00|31193.1|31153.1|31211.5|31171.5|31211.5|31171.5|31179.9|31139.9|181
1729166100000|2024-10-17 11:55:00|31213.1|31173.1|31203.1|31163.1|31223.1|31183.1|31201.5|31161.5|50
1729166400000|2024-10-17 12:00:00|31201.5|31161.5|31186.5|31146.5|31201.5|31161.5|31179.9|31139.9|23
1729166700000|2024-10-17 12:05:00|31183.1|31143.1|31191.5|31151.5|31191.5|31151.5|31171.5|31131.5|26
1729167000000|2024-10-17 12:10:00|31188.1|31148.1|31181.5|31141.5|31213.1|31173.1|31181.5|31141.5|71
1729167300000|2024-10-17 12:15:00|31179.8|31139.8|31156.5|31116.5|31191.5|31151.5|31151.5|31111.5|75
1729167600000|2024-10-17 12:20:00|31154.8|31114.8|31129.9|31089.9|31154.8|31114.8|31129.9|31089.9|203
1729167900000|2024-10-17 12:25:00|31128.3|31088.3|31144.9|31104.9|31149.9|31109.9|31123.3|31083.3|122
1729168200000|2024-10-17 12:30:00|31148.3|31108.3|31133.2|31093.2|31158.2|31118.2|31123.3|31083.3|178
1729168500000|2024-10-17 12:35:00|31129.8|31089.8|31146.4|31106.4|31146.4|31106.4|31116.5|31076.5|232
1729168800000|2024-10-17 12:40:00|31143.1|31103.1|31208|31168|31223|31183|31143.1|31103.1|113
1729171800000|2024-10-17 13:30:00|31176.3|31136.3|31156.2|31116.2|31216.3|31176.3|31136.2|31096.2|2261
1729172100000|2024-10-17 13:35:00|31152.9|31112.9|31176.2|31136.2|31186.2|31146.2|31069.7|31029.7|1528
1729172400000|2024-10-17 13:40:00|31183|31143|31126.3|31086.3|31206.2|31166.2|31123.1|31083.1|715
1729172700000|2024-10-17 13:45:00|31123|31083|31086.3|31046.3|31169.5|31129.5|31086.3|31046.3|731
1729173000000|2024-10-17 13:50:00|31091.3|31051.3|31079.7|31039.7|31129.7|31089.7|31069.7|31029.7|371
1729173300000|2024-10-17 13:55:00|31086.3|31046.3|31084.8|31044.8|31099.7|31059.7|31046.5|31006.5|698
1729173600000|2024-10-17 14:00:00|31083.2|31043.2|31076.4|31036.4|31096.4|31056.4|31059.8|31019.8|430
1729173900000|2024-10-17 14:05:00|31073|31033|31096.4|31056.4|31136.4|31096.4|31073|31033|285
1729174200000|2024-10-17 14:10:00|31106.4|31066.4|31066.4|31026.4|31129.7|31089.7|31059.7|31019.7|269
1729174500000|2024-10-17 14:15:00|31059.8|31019.8|31093.1|31053.1|31109.8|31069.8|31059.8|31019.8|248
1729174800000|2024-10-17 14:20:00|31116.4|31076.4|31112.9|31072.9|31126.3|31086.3|31086.4|31046.4|317
1729175100000|2024-10-17 14:25:00|31111.3|31071.3|31096.4|31056.4|31111.3|31071.3|31066.4|31026.4|191
1729175400000|2024-10-17 14:30:00|31094.7|31054.7|31106.4|31066.4|31106.4|31066.4|31084.7|31044.7|412
1729175700000|2024-10-17 14:35:00|31103|31063|31151.2|31111.2|31172.9|31132.9|31103|31063|414
1729176000000|2024-10-17 14:40:00|31152.9|31112.9|31109.6|31069.6|31152.9|31112.9|31099.6|31059.6|346
1729176300000|2024-10-17 14:45:00|31111.2|31071.2|31121.2|31081.2|31139.6|31099.6|31094.6|31054.6|269
1729176600000|2024-10-17 14:50:00|31122.9|31082.9|31093|31053|31136.2|31096.2|31079.6|31039.6|295
1729176900000|2024-10-17 14:55:00|31096.3|31056.3|31109.6|31069.6|31119.6|31079.6|31093|31053|180
1729177200000|2024-10-17 15:00:00|31099.6|31059.6|31096.2|31056.2|31132.8|31092.8|31089.6|31049.6|215
1729177500000|2024-10-17 15:05:00|31092.8|31052.8|31136.1|31096.1|31146.1|31106.1|31089.6|31049.6|305
1729177800000|2024-10-17 15:10:00|31139.4|31099.4|31166.1|31126.1|31166.1|31126.1|31126.1|31086.1|222
1729178100000|2024-10-17 15:15:00|31162.7|31122.7|31146.1|31106.1|31176.1|31136.1|31132.8|31092.8|182
1729178400000|2024-10-17 15:20:00|31162.8|31122.8|31162.8|31122.8|31182.8|31142.8|31152.8|31112.8|485
1729178700000|2024-10-17 15:25:00|31159.4|31119.4|31201.2|31161.2|31202.8|31162.8|31146|31106|333
1729179000000|2024-10-17 15:30:00|31196.2|31156.2|31287.7|31247.7|31289.3|31249.3|31186.2|31146.2|598
1729179300000|2024-10-17 15:35:00|31284.3|31244.3|31382.5|31342.5|31382.5|31342.5|31272.7|31232.7|1322
1729179600000|2024-10-17 15:40:00|31384.2|31344.2|31405.8|31365.8|31429|31389|31355.9|31315.9|787
1729179900000|2024-10-17 15:45:00|31414.1|31374.1|31339.4|31299.4|31419.1|31379.1|31331.1|31291.1|664
1729180200000|2024-10-17 15:50:00|31336|31296|31429|31389|31445.6|31405.6|31332.8|31292.8|719
1729180500000|2024-10-17 15:55:00|31434|31394|31490.5|31450.5|31518.7|31478.7|31434|31394|1009
1729180800000|2024-10-17 16:00:00|31488.9|31448.9|31399|31359|31525.5|31485.5|31399|31359|586
1729181100000|2024-10-17 16:05:00|31409|31369|31367.5|31327.5|31419|31379|31332.5|31292.5|634
1729181400000|2024-10-17 16:10:00|31365.9|31325.9|31465.7|31425.7|31475.6|31435.6|31365.9|31325.9|528
1729181700000|2024-10-17 16:15:00|31462.3|31422.3|31489|31449|31505.5|31465.5|31459|31419|889
1729182000000|2024-10-17 16:20:00|31487.3|31447.3|31455.8|31415.8|31519.2|31479.2|31449.2|31409.2|457
1729182300000|2024-10-17 16:25:00|31452.4|31412.4|31442.4|31402.4|31460.8|31420.8|31405.8|31365.8|336
1729182600000|2024-10-17 16:30:00|31447.4|31407.4|31380.8|31340.8|31475.7|31435.7|31375.8|31335.8|704
1729182900000|2024-10-17 16:35:00|31382.4|31342.4|31425.7|31385.7|31445.7|31405.7|31380.8|31340.8|330
1729183200000|2024-10-17 16:40:00|31405.7|31365.7|31362.4|31322.4|31405.7|31365.7|31339.2|31299.2|379
1729183500000|2024-10-17 16:45:00|31364|31324|31412.1|31372.1|31412.1|31372.1|31364|31324|359
1729183800000|2024-10-17 16:50:00|31402.1|31362.1|31388.9|31348.9|31432.1|31392.1|31372.3|31332.3|485
1729184100000|2024-10-17 16:55:00|31387.3|31347.3|31517.3|31477.3|31532.3|31492.3|31387.3|31347.3|555
1729184400000|2024-10-17 17:00:00|31518.9|31478.9|31482.1|31442.1|31532.3|31492.3|31468.9|31428.9|256
1729184700000|2024-10-17 17:05:00|31492.1|31452.1|31482.1|31442.1|31528.7|31488.7|31468.9|31428.9|343
1729185000000|2024-10-17 17:10:00|31487.1|31447.1|31552.1|31512.1|31572.1|31532.1|31487.1|31447.1|468
1729185300000|2024-10-17 17:15:00|31555.5|31515.5|31582.2|31542.2|31598.8|31558.8|31552.1|31512.1|477
1729185600000|2024-10-17 17:20:00|31578.8|31538.8|31545.3|31505.3|31578.8|31538.8|31522.2|31482.2|684
1729185900000|2024-10-17 17:25:00|31543.7|31503.7|31515.3|31475.3|31575.3|31535.3|31506.9|31466.9|337
1729186200000|2024-10-17 17:30:00|31511.9|31471.9|31528.5|31488.5|31541.9|31501.9|31505.3|31465.3|342
1729186500000|2024-10-17 17:35:00|31531.8|31491.8|31508.7|31468.7|31565.3|31525.3|31502.1|31462.1|373
1729186800000|2024-10-17 17:40:00|31512.1|31472.1|31578.7|31538.7|31638.8|31598.8|31503.7|31463.7|787
1729187100000|2024-10-17 17:45:00|31581.9|31541.9|31586.9|31546.9|31618.5|31578.5|31548.7|31508.7|602
1729187400000|2024-10-17 17:50:00|31585.3|31545.3|31615.3|31575.3|31625.3|31585.3|31585.3|31545.3|276
1729187700000|2024-10-17 17:55:00|31616.9|31576.9|31655.4|31615.4|31658.8|31618.8|31587|31547|632
1729188000000|2024-10-17 18:00:00|31652|31612|31633.6|31593.6|31668.8|31628.8|31607.1|31567.1|580
1729188300000|2024-10-17 18:05:00|31637|31597|31672.3|31632.3|31685.5|31645.5|31622|31582|1065
1729188600000|2024-10-17 18:10:00|31668.9|31628.9|31598.7|31558.7|31685.5|31645.5|31598.7|31558.7|2351
1729188900000|2024-10-17 18:15:00|31602|31562|31598.7|31558.7|31605.4|31565.4|31538.6|31498.6|955
1729209600000|2024-10-18 00:00:00|31746.3|31706.3|31739.5|31699.5|31846|31806|31699.6|31659.6|529
1729209900000|2024-10-18 00:05:00|31736.2|31696.2|31801|31761|31821|31781|31709.5|31669.5|124
1729210200000|2024-10-18 00:10:00|31806|31766|31832.6|31792.6|31832.6|31792.6|31792.6|31752.6|116
1729210500000|2024-10-18 00:15:00|31836|31796|31846|31806|31892.6|31852.6|31836|31796|237
1729210800000|2024-10-18 00:20:00|31849.3|31809.3|31842.9|31802.9|31861|31821|31831.3|31791.3|53
1729211100000|2024-10-18 00:25:00|31841.3|31801.3|31882.9|31842.9|31886.3|31846.3|31836.3|31796.3|50
1729211400000|2024-10-18 00:30:00|31881.3|31841.3|31841.3|31801.3|31881.3|31841.3|31836.3|31796.3|33
1729211700000|2024-10-18 00:35:00|31829.7|31789.7|31838|31798|31838|31798|31828|31788|21
1729212000000|2024-10-18 00:40:00|31833|31793|31833|31793|31844.6|31804.6|31824.8|31784.8|84
1729212300000|2024-10-18 00:45:00|31836.4|31796.4|31838|31798|31848|31808|31824.8|31784.8|26
1729212600000|2024-10-18 00:50:00|31836.4|31796.4|31839.6|31799.6|31839.6|31799.6|31824.8|31784.8|19
1729212900000|2024-10-18 00:55:00|31843|31803|31828|31788|31846.4|31806.4|31828|31788|14
1729213200000|2024-10-18 01:00:00|31838|31798|31858|31818|31858|31818|31826.4|31786.4|143
1729213500000|2024-10-18 01:05:00|31853|31813|31801.2|31761.2|31853|31813|31801.2|31761.2|126
1729213800000|2024-10-18 01:10:00|31781.2|31741.2|31797.8|31757.8|31797.8|31757.8|31761.2|31721.2|96
1729214100000|2024-10-18 01:15:00|31804.4|31764.4|31782.8|31742.8|31814.4|31774.4|31774.4|31734.4|72
1729214400000|2024-10-18 01:20:00|31777.8|31737.8|31789.2|31749.2|31792.6|31752.6|31761|31721|38
1729214700000|2024-10-18 01:25:00|31794.2|31754.2|31789.2|31749.2|31807.6|31767.6|31780.8|31740.8|25
1729215000000|2024-10-18 01:30:00|31787.6|31747.6|31769.2|31729.2|31790.8|31750.8|31740.8|31700.8|55
1729215300000|2024-10-18 01:35:00|31770.8|31730.8|31735.8|31695.8|31770.8|31730.8|31730.8|31690.8|50
1729215600000|2024-10-18 01:40:00|31740.8|31700.8|31772.4|31732.4|31772.4|31732.4|31730.8|31690.8|54
1729215900000|2024-10-18 01:45:00|31770.8|31730.8|31777.4|31737.4|31782.4|31742.4|31755.8|31715.8|33
1729216200000|2024-10-18 01:50:00|31774|31734|31755.6|31715.6|31792.4|31752.4|31737.4|31697.4|293
1729216500000|2024-10-18 01:55:00|31759|31719|31808.8|31768.8|31808.8|31768.8|31755.6|31715.6|341
1729216800000|2024-10-18 02:00:00|31792.2|31752.2|31790.4|31750.4|31800.4|31760.4|31775.4|31735.4|61
1729217100000|2024-10-18 02:05:00|31793.8|31753.8|31785.4|31745.4|31795.4|31755.4|31760.4|31720.4|23
1729217400000|2024-10-18 02:10:00|31780.4|31740.4|31790.4|31750.4|31795.4|31755.4|31768.8|31728.8|36
1729217700000|2024-10-18 02:15:00|31795.4|31755.4|31800.4|31760.4|31800.4|31760.4|31780.4|31740.4|39
1729218000000|2024-10-18 02:20:00|31800.3|31760.3|31803.7|31763.7|31805.3|31765.3|31800.3|31760.3|25
1729218300000|2024-10-18 02:25:00|31808.7|31768.7|31800.3|31760.3|31808.7|31768.7|31800.3|31760.3|19
1729218600000|2024-10-18 02:30:00|31810.3|31770.3|31810.3|31770.3|31820.3|31780.3|31768.7|31728.7|98
1729218900000|2024-10-18 02:35:00|31805.3|31765.3|31800.3|31760.3|31813.7|31773.7|31790.3|31750.3|81
1729219200000|2024-10-18 02:40:00|31803.7|31763.7|31820.3|31780.3|31820.3|31780.3|31780.3|31740.3|56
1729219500000|2024-10-18 02:45:00|31823.7|31783.7|31815.3|31775.3|31830.3|31790.3|31810.3|31770.3|23
1729219800000|2024-10-18 02:50:00|31818.7|31778.7|31800.3|31760.3|31825.3|31785.3|31800.3|31760.3|7
1729220100000|2024-10-18 02:55:00|31803.7|31763.7|31815.3|31775.3|31815.3|31775.3|31800.3|31760.3|13
1729220400000|2024-10-18 03:00:00|31816.9|31776.9|31798.6|31758.6|31820.3|31780.3|31777|31737|62
1729220700000|2024-10-18 03:05:00|31800.3|31760.3|31790.2|31750.2|31803.6|31763.6|31780.2|31740.2|53
1729221000000|2024-10-18 03:10:00|31783.6|31743.6|31770.2|31730.2|31783.6|31743.6|31755.2|31715.2|21
1729221300000|2024-10-18 03:15:00|31768.6|31728.6|31775.2|31735.2|31783.6|31743.6|31763.6|31723.6|16
1729221600000|2024-10-18 03:20:00|31773.6|31733.6|31735.2|31695.2|31780.2|31740.2|31728.6|31688.6|35
1729221900000|2024-10-18 03:25:00|31733.6|31693.6|31778.6|31738.6|31783.6|31743.6|31728.6|31688.6|22
1729222200000|2024-10-18 03:30:00|31782|31742|31793.6|31753.6|31793.6|31753.6|31782|31742|11
1729222500000|2024-10-18 03:35:00|31797|31757|31778.6|31738.6|31797|31757|31773.6|31733.6|15
1729222800000|2024-10-18 03:40:00|31775.2|31735.2|31790.2|31750.2|31790.2|31750.2|31773.6|31733.6|21
1729223100000|2024-10-18 03:45:00|31793.6|31753.6|31788.5|31748.5|31798.6|31758.6|31780.2|31740.2|13
1729223400000|2024-10-18 03:50:00|31785.1|31745.1|31775.1|31735.1|31785.1|31745.1|31768.5|31728.5|16
1729223700000|2024-10-18 03:55:00|31778.5|31738.5|31788.5|31748.5|31788.5|31748.5|31765.1|31725.1|43
1729224000000|2024-10-18 04:00:00|31785.1|31745.1|31780.1|31740.1|31785.1|31745.1|31768.5|31728.5|19
1729224300000|2024-10-18 04:05:00|31775.1|31735.1|31785.1|31745.1|31785.1|31745.1|31775.1|31735.1|8
1729224600000|2024-10-18 04:10:00|31783.5|31743.5|31790.1|31750.1|31790.1|31750.1|31780.1|31740.1|13
1729224900000|2024-10-18 04:15:00|31793.5|31753.5|31795.1|31755.1|31795.1|31755.1|31793.5|31753.5|11
1729225200000|2024-10-18 04:20:00|31798.5|31758.5|31815.1|31775.1|31815.1|31775.1|31798.5|31758.5|15
1729225500000|2024-10-18 04:25:00|31813.3|31773.3|31821.9|31781.9|31826.9|31786.9|31810.1|31770.1|40
1729225800000|2024-10-18 04:30:00|31818.5|31778.5|31828.4|31788.4|31833.4|31793.4|31816.8|31776.8|24
1729226100000|2024-10-18 04:35:00|31826.8|31786.8|31828.4|31788.4|31828.4|31788.4|31816.8|31776.8|21
1729226400000|2024-10-18 04:40:00|31826.8|31786.8|31828.4|31788.4|31828.4|31788.4|31826.8|31786.8|10
1729226700000|2024-10-18 04:45:00|31831.8|31791.8|31828.4|31788.4|31833.4|31793.4|31828.4|31788.4|0
1729227000000|2024-10-18 04:50:00|31831.8|31791.8|31846.8|31806.8|31846.8|31806.8|31830.2|31790.2|27
1729227300000|2024-10-18 04:55:00|31851.8|31811.8|31853.6|31813.6|31855.2|31815.2|31841.8|31801.8|8
1729227600000|2024-10-18 05:00:00|31855.2|31815.2|31858.4|31818.4|31860.2|31820.2|31853.6|31813.6|216
1729227900000|2024-10-18 05:05:00|31856.8|31816.8|31858.4|31818.4|31858.4|31818.4|31856.8|31816.8|14
1729228200000|2024-10-18 05:10:00|31856.8|31816.8|31858.4|31818.4|31858.4|31818.4|31856.8|31816.8|17
1729228500000|2024-10-18 05:15:00|31860|31820|31858.3|31818.3|31866.8|31826.8|31856.7|31816.7|28
1729228800000|2024-10-18 05:20:00|31856.7|31816.7|31853.5|31813.5|31856.7|31816.7|31853.5|31813.5|9
1729229100000|2024-10-18 05:25:00|31836.7|31796.7|31846.7|31806.7|31846.7|31806.7|31836.7|31796.7|5
1729229400000|2024-10-18 05:30:00|31851.7|31811.7|31836.7|31796.7|31856.7|31816.7|31831.7|31791.7|12
1729229700000|2024-10-18 05:35:00|31840.1|31800.1|31868.3|31828.3|31875.1|31835.1|31835.1|31795.1|28
1729230000000|2024-10-18 05:40:00|31866.7|31826.7|31851.7|31811.7|31866.7|31826.7|31833.3|31793.3|41
1729230300000|2024-10-18 05:45:00|31848.3|31808.3|31868.3|31828.3|31876.7|31836.7|31843.3|31803.3|40
1729230600000|2024-10-18 05:50:00|31871.7|31831.7|31868.3|31828.3|31886.7|31846.7|31866.7|31826.7|12
1729230900000|2024-10-18 05:55:00|31866.7|31826.7|31861.7|31821.7|31870.1|31830.1|31858.3|31818.3|4
1729231200000|2024-10-18 06:00:00|31865.1|31825.1|31855|31815|31870.1|31830.1|31850|31810|14
1729231500000|2024-10-18 06:05:00|31851.6|31811.6|31866.8|31826.8|31883.4|31843.4|31850|31810|39
1729231800000|2024-10-18 06:10:00|31870.2|31830.2|31831.8|31791.8|31871.8|31831.8|31830.2|31790.2|18
1729232100000|2024-10-18 06:15:00|31835.2|31795.2|31843.6|31803.6|31843.6|31803.6|31830.2|31790.2|10
1729232400000|2024-10-18 06:20:00|31848.6|31808.6|31860.2|31820.2|31870.2|31830.2|31843.6|31803.6|14
1729232700000|2024-10-18 06:25:00|31863.6|31823.6|31877|31837|31877|31837|31858.6|31818.6|7
1729233000000|2024-10-18 06:30:00|31878.6|31838.6|31878.6|31838.6|31897|31857|31868.6|31828.6|11
1729233300000|2024-10-18 06:35:00|31883.6|31843.6|31858.6|31818.6|31883.6|31843.6|31848.6|31808.6|10
1729233600000|2024-10-18 06:40:00|31857|31817|31808.6|31768.6|31858.6|31818.6|31808.6|31768.6|215
1729233900000|2024-10-18 06:45:00|31810.2|31770.2|31827|31787|31827|31787|31797|31757|11
1729234200000|2024-10-18 06:50:00|31823.6|31783.6|31803.5|31763.5|31823.6|31783.6|31803.5|31763.5|11
1729234500000|2024-10-18 06:55:00|31806.9|31766.9|31836.9|31796.9|31838.5|31798.5|31803.5|31763.5|16
1729234800000|2024-10-18 07:00:00|31838.5|31798.5|31861.5|31821.5|31870.1|31830.1|31831.9|31791.9|129
1729235100000|2024-10-18 07:05:00|31858.3|31818.3|31883.1|31843.1|31893.1|31853.1|31856.5|31816.5|106
1729235400000|2024-10-18 07:10:00|31878.1|31838.1|31893.1|31853.1|31893.1|31853.1|31873.1|31833.1|27
1729235700000|2024-10-18 07:15:00|31898.1|31858.1|31938.1|31898.1|31939.7|31899.7|31894.7|31854.7|63
1729236000000|2024-10-18 07:20:00|31936.5|31896.5|31893.1|31853.1|31936.5|31896.5|31886.5|31846.5|69
1729236300000|2024-10-18 07:25:00|31896.5|31856.5|31859.9|31819.9|31906.5|31866.5|31849.9|31809.9|39
1729236600000|2024-10-18 07:30:00|31858.3|31818.3|31878.3|31838.3|31879.9|31839.9|31854.9|31814.9|98
1729236900000|2024-10-18 07:35:00|31879.9|31839.9|31894.8|31854.8|31909.8|31869.8|31879.9|31839.9|13
1729237200000|2024-10-18 07:40:00|31898.2|31858.2|31906.4|31866.4|31916.4|31876.4|31893.2|31853.2|31
1729237500000|2024-10-18 07:45:00|31909.8|31869.8|31919.8|31879.8|31929.8|31889.8|31909.8|31869.8|36
1729237800000|2024-10-18 07:50:00|31921.4|31881.4|31874.8|31834.8|31921.4|31881.4|31861.6|31821.6|95
1729238100000|2024-10-18 07:55:00|31878.2|31838.2|31836.6|31796.6|31878.2|31838.2|31833.2|31793.2|145
1729238400000|2024-10-18 08:00:00|31840|31800|31838.4|31798.4|31870|31830|31833.4|31793.4|39
1729238700000|2024-10-18 08:05:00|31841.8|31801.8|31865|31825|31871.6|31831.6|31840|31800|30
1729239000000|2024-10-18 08:10:00|31861.6|31821.6|31876.6|31836.6|31881.6|31841.6|31861.6|31821.6|8
1729239300000|2024-10-18 08:15:00|31881.6|31841.6|31876.6|31836.6|31883.2|31843.2|31873.2|31833.2|11
1729239600000|2024-10-18 08:20:00|31873.2|31833.2|31883.1|31843.1|31893.2|31853.2|31873.2|31833.2|29
1729239900000|2024-10-18 08:25:00|31878.1|31838.1|31878.1|31838.1|31883.1|31843.1|31863.1|31823.1|11
1729240200000|2024-10-18 08:30:00|31876.5|31836.5|31893.1|31853.1|31896.5|31856.5|31873.1|31833.1|22
1729240500000|2024-10-18 08:35:00|31886.5|31846.5|31866.5|31826.5|31886.5|31846.5|31856.5|31816.5|41
1729240800000|2024-10-18 08:40:00|31869.9|31829.9|31856.5|31816.5|31873.1|31833.1|31856.5|31816.5|49
1729241100000|2024-10-18 08:45:00|31859.9|31819.9|31856.5|31816.5|31876.5|31836.5|31854.9|31814.9|30
1729241400000|2024-10-18 08:50:00|31859.9|31819.9|31876.5|31836.5|31889.9|31849.9|31859.9|31819.9|16
1729241700000|2024-10-18 08:55:00|31879.9|31839.9|31873.3|31833.3|31889.9|31849.9|31869.9|31829.9|12
1729242000000|2024-10-18 09:00:00|31869.9|31829.9|31846.5|31806.5|31869.9|31829.9|31833.3|31793.3|23
1729242300000|2024-10-18 09:05:00|31849.9|31809.9|31839.9|31799.9|31849.9|31809.9|31833.3|31793.3|22
1729242600000|2024-10-18 09:10:00|31846.5|31806.5|31814.9|31774.9|31848.3|31808.3|31813.3|31773.3|65
1729242900000|2024-10-18 09:15:00|31816.4|31776.4|31824.8|31784.8|31829.8|31789.8|31806.7|31766.7|43
1729243200000|2024-10-18 09:20:00|31819.8|31779.8|31836.4|31796.4|31836.4|31796.4|31813.2|31773.2|36
1729243500000|2024-10-18 09:25:00|31838|31798|31846.4|31806.4|31846.4|31806.4|31826.2|31786.2|12
1729243800000|2024-10-18 09:30:00|31844.8|31804.8|31816.4|31776.4|31849.8|31809.8|31816.4|31776.4|54
1729244100000|2024-10-18 09:35:00|31813|31773|31806.4|31766.4|31826.4|31786.4|31803|31763|35
1729244400000|2024-10-18 09:40:00|31809.8|31769.8|31811.4|31771.4|31819.8|31779.8|31806.4|31766.4|24
1729244700000|2024-10-18 09:45:00|31814.8|31774.8|31813|31773|31818|31778|31803|31763|32
1729245000000|2024-10-18 09:50:00|31808|31768|31786.4|31746.4|31816.4|31776.4|31786.4|31746.4|42
1729245300000|2024-10-18 09:55:00|31778|31738|31806.4|31766.4|31806.4|31766.4|31778|31738|59
1729245600000|2024-10-18 10:00:00|31807.9|31767.9|31812.9|31772.9|31817.9|31777.9|31802.9|31762.9|27
1729245900000|2024-10-18 10:05:00|31816.3|31776.3|31881.1|31841.1|31886.1|31846.1|31812.9|31772.9|105
1729246200000|2024-10-18 10:10:00|31876.1|31836.1|31906.1|31866.1|31916.1|31876.1|31871.1|31831.1|84
1729246500000|2024-10-18 10:15:00|31916.1|31876.1|31932.7|31892.7|31936.1|31896.1|31906.1|31866.1|138
1729246800000|2024-10-18 10:20:00|31927.7|31887.7|31952.7|31912.7|31992.5|31952.5|31927.7|31887.7|156
1729247100000|2024-10-18 10:25:00|31949.3|31909.3|31959.5|31919.5|31959.5|31919.5|31949.3|31909.3|23
1729247400000|2024-10-18 10:30:00|31966.1|31926.1|31976.1|31936.1|31986.1|31946.1|31952.9|31912.9|56
1729247700000|2024-10-18 10:35:00|31974.5|31934.5|31969.2|31929.2|31981.1|31941.1|31964.2|31924.2|78
1729248000000|2024-10-18 10:40:00|31967.6|31927.6|31979.2|31939.2|31979.2|31939.2|31959.2|31919.2|24
1729248300000|2024-10-18 10:45:00|31976|31936|31977.6|31937.6|31989.2|31949.2|31969.2|31929.2|57
1729248600000|2024-10-18 10:50:00|31974.2|31934.2|31982.6|31942.6|31982.6|31942.6|31972.6|31932.6|11
1729248900000|2024-10-18 10:55:00|31974.2|31934.2|31982.6|31942.6|31999.2|31959.2|31974.2|31934.2|78
1729249200000|2024-10-18 11:00:00|31977.6|31937.6|31972.6|31932.6|31979.2|31939.2|31949.4|31909.4|111
1729249500000|2024-10-18 11:05:00|31976|31936|31942.8|31902.8|31979.4|31939.4|31932.8|31892.8|61
1729249800000|2024-10-18 11:10:00|31939.4|31899.4|31949.4|31909.4|31952.8|31912.8|31939.4|31899.4|21
1729250100000|2024-10-18 11:15:00|31952.8|31912.8|31966|31926|31972.8|31932.8|31949.4|31909.4|20
1729250400000|2024-10-18 11:20:00|31956|31916|31969.4|31929.4|31974.4|31934.4|31936|31896|82
1729250700000|2024-10-18 11:25:00|31974.4|31934.4|32037.5|31997.5|32039.4|31999.4|31970.9|31930.9|203
1729251000000|2024-10-18 11:30:00|32039.1|31999.1|32029.1|31989.1|32062.5|32022.5|32024.1|31984.1|63
1729251300000|2024-10-18 11:35:00|32039.1|31999.1|32015.7|31975.7|32039.1|31999.1|32009.1|31969.1|44
1729251600000|2024-10-18 11:40:00|32029.1|31989.1|32049.1|32009.1|32049.1|32009.1|31999.1|31959.1|131
1729251900000|2024-10-18 11:45:00|32045.7|32005.7|31994.1|31954.1|32049.1|32009.1|31979.1|31939.1|65
1729252200000|2024-10-18 11:50:00|31995.7|31955.7|31952.5|31912.5|32009.1|31969.1|31952.5|31912.5|81
1729252500000|2024-10-18 11:55:00|31949.1|31909.1|32002.5|31962.5|32005.9|31965.9|31939.1|31899.1|190
1729252800000|2024-10-18 12:00:00|32000.9|31960.9|32024|31984|32049|32009|31989.1|31949.1|146
1729253100000|2024-10-18 12:05:00|32029|31989|31989|31949|32039|31999|31979|31939|79
1729253400000|2024-10-18 12:10:00|31992.4|31952.4|32025.6|31985.6|32039|31999|31989|31949|47
1729253700000|2024-10-18 12:15:00|32029|31989|32012.2|31972.2|32035.6|31995.6|32002.2|31962.2|31
1729254000000|2024-10-18 12:20:00|32015.6|31975.6|32022.4|31982.4|32075.6|32035.6|32015.6|31975.6|200
1729254300000|2024-10-18 12:25:00|32019|31979|32004.2|31964.2|32029|31989|31987.4|31947.4|120
1729254600000|2024-10-18 12:30:00|32007.6|31967.6|31942.6|31902.6|32007.6|31967.6|31942.6|31902.6|159
1729254900000|2024-10-18 12:35:00|31936|31896|31916.3|31876.3|31946|31906|31877.8|31837.8|439
1729255200000|2024-10-18 12:40:00|31911.3|31871.3|31926.2|31886.2|31989.4|31949.4|31896.2|31856.2|171
1729258200000|2024-10-18 13:30:00|31986.4|31946.4|31881.4|31841.4|32019.6|31979.6|31873|31833|1857
1729258500000|2024-10-18 13:35:00|31883|31843|31843.7|31803.7|31933|31893|31820.3|31780.3|1207
1729258800000|2024-10-18 13:40:00|31837.1|31797.1|31753.7|31713.7|31853.7|31813.7|31737.1|31697.1|783
1729259100000|2024-10-18 13:45:00|31747.1|31707.1|31743.7|31703.7|31810.2|31770.2|31737.1|31697.1|648
1729259400000|2024-10-18 13:50:00|31747.1|31707.1|31730|31690|31800|31760|31730|31690|442
1729259700000|2024-10-18 13:55:00|31726.6|31686.6|31810.2|31770.2|31823.6|31783.6|31716.8|31676.8|368
1729260000000|2024-10-18 14:00:00|31812|31772|31787|31747|31817|31777|31752.3|31712.3|531
1729260300000|2024-10-18 14:05:00|31793.6|31753.6|31807|31767|31820.2|31780.2|31743.6|31703.6|334
1729260600000|2024-10-18 14:10:00|31813.6|31773.6|31654.3|31614.3|31856.8|31816.8|31647.5|31607.5|1063
1729260900000|2024-10-18 14:15:00|31650.9|31610.9|31635.9|31595.9|31704.1|31664.1|31634.3|31594.3|361
1729261200000|2024-10-18 14:20:00|31634.3|31594.3|31697.2|31657.2|31700.7|31660.7|31624.3|31584.3|405
1729261500000|2024-10-18 14:25:00|31690.7|31650.7|31761.8|31721.8|31783.6|31743.6|31690.7|31650.7|380
1729261800000|2024-10-18 14:30:00|31765.2|31725.2|31760.2|31720.2|31790.2|31750.2|31720.2|31680.2|317
1729262100000|2024-10-18 14:35:00|31763.6|31723.6|31826.5|31786.5|31836.5|31796.5|31737|31697|342
1729262400000|2024-10-18 14:40:00|31829.9|31789.9|31826.5|31786.5|31836.5|31796.5|31786.5|31746.5|347
1729262700000|2024-10-18 14:45:00|31828.1|31788.1|31916|31876|31924.4|31884.4|31826.5|31786.5|483
1729263000000|2024-10-18 14:50:00|31914.4|31874.4|31889.4|31849.4|31949.2|31909.2|31866|31826|651
1729263300000|2024-10-18 14:55:00|31884.4|31844.4|31802.8|31762.8|31899.4|31859.4|31762.8|31722.8|363
1729263600000|2024-10-18 15:00:00|31797.8|31757.8|31852.8|31812.8|31856.2|31816.2|31797.8|31757.8|240
1729263900000|2024-10-18 15:05:00|31846.2|31806.2|31819.4|31779.4|31846.2|31806.2|31789.4|31749.4|182
1729264200000|2024-10-18 15:10:00|31825.9|31785.9|31842.5|31802.5|31852.5|31812.5|31812.5|31772.5|240
1729264500000|2024-10-18 15:15:00|31839.1|31799.1|31774.3|31734.3|31845.9|31805.9|31772.8|31732.8|239
1729264800000|2024-10-18 15:20:00|31772.8|31732.8|31716.4|31676.4|31784.3|31744.3|31708|31668|227
1729265100000|2024-10-18 15:25:00|31723|31683|31746.2|31706.2|31749.6|31709.6|31716.4|31676.4|165
1729265400000|2024-10-18 15:30:00|31736.2|31696.2|31799.3|31759.3|31812.5|31772.5|31729.6|31689.6|262
1729265700000|2024-10-18 15:35:00|31805.9|31765.9|31840.9|31800.9|31854.3|31814.3|31792.5|31752.5|289
1729266000000|2024-10-18 15:40:00|31839.3|31799.3|31801.1|31761.1|31839.3|31799.3|31786.1|31746.1|197
1729266300000|2024-10-18 15:45:00|31799.5|31759.5|31836.1|31796.1|31836.1|31796.1|31796.1|31756.1|269
1729266600000|2024-10-18 15:50:00|31832.7|31792.7|31799.8|31759.8|31852.7|31812.7|31776.1|31736.1|317
1729266900000|2024-10-18 15:55:00|31796.4|31756.4|31740|31700|31809.8|31769.8|31720|31680|166
1729267200000|2024-10-18 16:00:00|31733.4|31693.4|31713.7|31673.7|31753.4|31713.4|31692.1|31652.1|279
1729267500000|2024-10-18 16:05:00|31720.3|31680.3|31720.2|31680.2|31728.4|31688.4|31687.1|31647.1|201
1729267800000|2024-10-18 16:10:00|31713.7|31673.7|31706.6|31666.6|31763.2|31723.2|31703.7|31663.7|325
1729268100000|2024-10-18 16:15:00|31700|31660|31680|31640|31720|31680|31668.1|31628.1|197
1729268400000|2024-10-18 16:20:00|31676.6|31636.6|31666.8|31626.8|31686.8|31646.8|31646.8|31606.8|257
1729268700000|2024-10-18 16:25:00|31663.4|31623.4|31627|31587|31670.2|31630.2|31617|31577|232
1729269000000|2024-10-18 16:30:00|31630.5|31590.5|31632|31592|31647|31607|31610.5|31570.5|378
1729269300000|2024-10-18 16:35:00|31630.5|31590.5|31573.6|31533.6|31632|31592|31573.6|31533.6|301
1729269600000|2024-10-18 16:40:00|31577|31537|31656.8|31616.8|31661.8|31621.8|31563.6|31523.6|328
1729269900000|2024-10-18 16:45:00|31653.4|31613.4|31596.8|31556.8|31659.9|31619.9|31596.8|31556.8|137
1729270200000|2024-10-18 16:50:00|31598.3|31558.3|31593.3|31553.3|31609.9|31569.9|31560.2|31520.2|224
1729270500000|2024-10-18 16:55:00|31596.8|31556.8|31631.5|31591.5|31664.9|31624.9|31586.8|31546.8|565
1729270800000|2024-10-18 17:00:00|31629.9|31589.9|31619.6|31579.6|31639.9|31599.9|31589.9|31549.9|393
1729271100000|2024-10-18 17:05:00|31623.1|31583.1|31591.5|31551.5|31639.6|31599.6|31589.9|31549.9|408
1729271400000|2024-10-18 17:10:00|31589.9|31549.9|31560.1|31520.1|31613.1|31573.1|31556.7|31516.7|238
1729271700000|2024-10-18 17:15:00|31556.7|31516.7|31560.1|31520.1|31598.3|31558.3|31556.7|31516.7|189
1729272000000|2024-10-18 17:20:00|31556.7|31516.7|31523.5|31483.5|31566.7|31526.7|31507.2|31467.2|555
1729272300000|2024-10-18 17:25:00|31527|31487|31470.6|31430.6|31540.4|31500.4|31470.6|31430.6|618
1729272600000|2024-10-18 17:30:00|31474|31434|31487.5|31447.5|31490.9|31450.9|31440.9|31400.9|687
1729272900000|2024-10-18 17:35:00|31482.5|31442.5|31441.1|31401.1|31487.5|31447.5|31434.6|31394.6|636
1729273200000|2024-10-18 17:40:00|31437.7|31397.7|31459|31419|31464|31424|31404.3|31364.3|681
1729273500000|2024-10-18 17:45:00|31462.4|31422.4|31449.3|31409.3|31467.4|31427.4|31437.4|31397.4|318
1729273800000|2024-10-18 17:50:00|31450.9|31410.9|31425.6|31385.6|31505.6|31465.6|31414|31374|555
1729274100000|2024-10-18 17:55:00|31424|31384|31427.7|31387.7|31434|31394|31394|31354|530
1729274400000|2024-10-18 18:00:00|31424.3|31384.3|31450.8|31410.8|31460.8|31420.8|31404.3|31364.3|436
1729274700000|2024-10-18 18:05:00|31447.4|31407.4|31487.4|31447.4|31494|31454|31447.4|31407.4|559
1729275000000|2024-10-18 18:10:00|31484|31444|31407.7|31367.7|31490.8|31450.8|31390.8|31350.8|1361
1729275300000|2024-10-18 18:15:00|31414.5|31374.5|31444|31404|31447.4|31407.4|31384.2|31344.2|922
1729468800000|2024-10-21 00:00:00|31399.4|31359.4|31492.9|31452.9|31540.3|31500.3|31387.9|31347.9|269
1729469100000|2024-10-21 00:05:00|31486.4|31446.4|31512.9|31472.9|31519.9|31479.9|31472.9|31432.9|78
1729469400000|2024-10-21 00:10:00|31509.3|31469.3|31532.9|31492.9|31536.4|31496.4|31502.9|31462.9|38
1729469700000|2024-10-21 00:15:00|31529.3|31489.3|31527.8|31487.8|31556.4|31516.4|31517.8|31477.8|29
1729470000000|2024-10-21 00:20:00|31522.8|31482.8|31522.8|31482.8|31546.4|31506.4|31522.8|31482.8|30
1729470300000|2024-10-21 00:25:00|31526.4|31486.4|31512.8|31472.8|31526.4|31486.4|31502.8|31462.8|12
1729470600000|2024-10-21 00:30:00|31509.3|31469.3|31494.3|31454.3|31536.3|31496.3|31492.8|31452.8|23
1729470900000|2024-10-21 00:35:00|31497.8|31457.8|31502.8|31462.8|31507.8|31467.8|31492.8|31452.8|22
1729471200000|2024-10-21 00:40:00|31506.3|31466.3|31501.3|31461.3|31509.3|31469.3|31491.3|31451.3|17
1729471500000|2024-10-21 00:45:00|31497.8|31457.8|31537.8|31497.8|31546.3|31506.3|31496.3|31456.3|28
1729471800000|2024-10-21 00:50:00|31534.3|31494.3|31526.3|31486.3|31536.3|31496.3|31522.8|31482.8|8
1729472100000|2024-10-21 00:55:00|31522.8|31482.8|31522.8|31482.8|31526.3|31486.3|31512.8|31472.8|11
1729472400000|2024-10-21 01:00:00|31519.3|31479.3|31509.8|31469.8|31519.8|31479.8|31456.3|31416.3|82
1729472700000|2024-10-21 01:05:00|31506.3|31466.3|31543.3|31503.3|31543.3|31503.3|31483.3|31443.3|47
1729473000000|2024-10-21 01:10:00|31539.8|31499.8|31558.3|31518.3|31575.3|31535.3|31528.3|31488.3|58
1729473300000|2024-10-21 01:15:00|31563.3|31523.3|31501.8|31461.8|31563.3|31523.3|31491.8|31451.8|43
1729473600000|2024-10-21 01:20:00|31496.8|31456.8|31451.8|31411.8|31515.3|31475.3|31446.8|31406.8|35
1729473900000|2024-10-21 01:25:00|31446.8|31406.8|31461.8|31421.8|31466.8|31426.8|31423.3|31383.3|46
1729474200000|2024-10-21 01:30:00|31466.8|31426.8|31453.3|31413.3|31466.8|31426.8|31440.3|31400.3|9
1729474500000|2024-10-21 01:35:00|31450.3|31410.3|31443.3|31403.3|31451.8|31411.8|31428.3|31388.3|12
1729474800000|2024-10-21 01:40:00|31441.8|31401.8|31431.8|31391.8|31461.8|31421.8|31426.8|31386.8|44
1729475100000|2024-10-21 01:45:00|31433.3|31393.3|31423.3|31383.3|31441.8|31401.8|31418.3|31378.3|21
1729475400000|2024-10-21 01:50:00|31421.8|31381.8|31438.3|31398.3|31443.3|31403.3|31421.8|31381.8|21
1729475700000|2024-10-21 01:55:00|31436.8|31396.8|31453.3|31413.3|31461.8|31421.8|31433.3|31393.3|14
1729476000000|2024-10-21 02:00:00|31451.8|31411.8|31481.8|31441.8|31483.2|31443.2|31443.3|31403.3|26
1729476300000|2024-10-21 02:05:00|31478.2|31438.2|31516.2|31476.2|31523.2|31483.2|31478.2|31438.2|20
1729476600000|2024-10-21 02:10:00|31519.7|31479.7|31524.7|31484.7|31526.2|31486.2|31499.7|31459.7|4
1729476900000|2024-10-21 02:15:00|31526.2|31486.2|31544.7|31504.7|31551.2|31511.2|31521.2|31481.2|8
1729477200000|2024-10-21 02:20:00|31541.2|31501.2|31546.2|31506.2|31556.2|31516.2|31536.2|31496.2|24
1729477500000|2024-10-21 02:25:00|31556.2|31516.2|31561.2|31521.2|31566.2|31526.2|31551.2|31511.2|25
1729477800000|2024-10-21 02:30:00|31559.7|31519.7|31577.7|31537.7|31581.2|31541.2|31559.7|31519.7|42
1729478100000|2024-10-21 02:35:00|31576.2|31536.2|31601.2|31561.2|31601.2|31561.2|31572.7|31532.7|22
1729478400000|2024-10-21 02:40:00|31596.2|31556.2|31576.2|31536.2|31601.2|31561.2|31572.6|31532.6|13
1729478700000|2024-10-21 02:45:00|31579.7|31539.7|31596.2|31556.2|31596.2|31556.2|31576.2|31536.2|7
1729479000000|2024-10-21 02:50:00|31601.2|31561.2|31576.1|31536.1|31611.1|31571.1|31576.1|31536.1|14
1729479300000|2024-10-21 02:55:00|31572.6|31532.6|31556.1|31516.1|31572.6|31532.6|31556.1|31516.1|13
1729479600000|2024-10-21 03:00:00|31551.1|31511.1|31569.6|31529.6|31576.1|31536.1|31551.1|31511.1|4
1729479900000|2024-10-21 03:05:00|31566.1|31526.1|31564.6|31524.6|31573.2|31533.2|31564.6|31524.6|1
1729480200000|2024-10-21 03:10:00|31568.2|31528.2|31574.6|31534.6|31579.6|31539.6|31563.2|31523.2|19
1729480500000|2024-10-21 03:15:00|31573.2|31533.2|31589.6|31549.6|31589.6|31549.6|31569.6|31529.6|9
1729480800000|2024-10-21 03:20:00|31584.6|31544.6|31563.1|31523.1|31593.1|31553.1|31559.6|31519.6|4
1729481100000|2024-10-21 03:25:00|31558.1|31518.1|31553.1|31513.1|31569.6|31529.6|31549.6|31509.6|6
1729481400000|2024-10-21 03:30:00|31549.6|31509.6|31543.1|31503.1|31549.6|31509.6|31543.1|31503.1|2
1729481700000|2024-10-21 03:35:00|31546.6|31506.6|31563.1|31523.1|31563.1|31523.1|31543.1|31503.1|4
1729482000000|2024-10-21 03:40:00|31559.6|31519.6|31539.6|31499.6|31559.6|31519.6|31539.6|31499.6|2
1729482300000|2024-10-21 03:45:00|31543.1|31503.1|31533.1|31493.1|31543.1|31503.1|31533.1|31493.1|7
1729482600000|2024-10-21 03:50:00|31534.6|31494.6|31543.1|31503.1|31543.1|31503.1|31534.6|31494.6|1
1729482900000|2024-10-21 03:55:00|31539.6|31499.6|31544.6|31504.6|31544.6|31504.6|31539.6|31499.6|3
1729483200000|2024-10-21 04:00:00|31548.1|31508.1|31544.6|31504.6|31549.6|31509.6|31539.6|31499.6|3
1729483500000|2024-10-21 04:05:00|31543.1|31503.1|31533.1|31493.1|31543.1|31503.1|31533.1|31493.1|2
1729483800000|2024-10-21 04:10:00|31534.6|31494.6|31529.6|31489.6|31539.6|31499.6|31529.6|31489.6|4
1729484100000|2024-10-21 04:15:00|31523.1|31483.1|31524.5|31484.5|31524.6|31484.6|31523.1|31483.1|2
1729484400000|2024-10-21 04:20:00|31528.1|31488.1|31533.1|31493.1|31543.1|31503.1|31528.1|31488.1|6
1729484700000|2024-10-21 04:25:00|31539.5|31499.5|31536|31496|31544.5|31504.5|31536|31496|11
1729485000000|2024-10-21 04:30:00|31531|31491|31529.5|31489.5|31534.5|31494.5|31529.5|31489.5|8
1729485300000|2024-10-21 04:35:00|31526|31486|31509.5|31469.5|31529.5|31489.5|31509.5|31469.5|5
1729485600000|2024-10-21 04:40:00|31506|31466|31504.5|31464.5|31509.5|31469.5|31504.5|31464.5|4
1729485900000|2024-10-21 04:45:00|31506|31466|31511|31471|31511|31471|31499.5|31459.5|8
1729486200000|2024-10-21 04:50:00|31509.5|31469.5|31504.5|31464.5|31509.5|31469.5|31501|31461|3
1729486500000|2024-10-21 04:55:00|31499.5|31459.5|31501|31461|31506|31466|31496|31456|8
1729486800000|2024-10-21 05:00:00|31506|31466|31494.5|31454.5|31506|31466|31493|31453|3
1729487100000|2024-10-21 05:05:00|31496|31456|31506|31466|31506|31466|31489.5|31449.5|31
1729487400000|2024-10-21 05:10:00|31509.5|31469.5|31499.5|31459.5|31509.5|31469.5|31499.5|31459.5|7
1729487700000|2024-10-21 05:15:00|31503|31463|31509.5|31469.5|31509.5|31469.5|31503|31463|5
1729488000000|2024-10-21 05:20:00|31510.9|31470.9|31499.5|31459.5|31514.5|31474.5|31499.5|31459.5|3
1729488300000|2024-10-21 05:25:00|31495.9|31455.9|31494.5|31454.5|31495.9|31455.9|31485.9|31445.9|9
1729488600000|2024-10-21 05:30:00|31495.9|31455.9|31485.9|31445.9|31499.5|31459.5|31485.9|31445.9|18
1729488900000|2024-10-21 05:35:00|31489.4|31449.4|31485.9|31445.9|31495.9|31455.9|31484.4|31444.4|7
1729489200000|2024-10-21 05:40:00|31489.4|31449.4|31515.9|31475.9|31519.4|31479.4|31485.9|31445.9|11
1729489500000|2024-10-21 05:45:00|31519.4|31479.4|31512.9|31472.9|31519.4|31479.4|31503|31463|8
1729489800000|2024-10-21 05:50:00|31509.4|31469.4|31509.4|31469.4|31522.9|31482.9|31509.4|31469.4|2
1729490100000|2024-10-21 05:55:00|31507.9|31467.9|31499.4|31459.4|31512.9|31472.9|31499.4|31459.4|7
1729490400000|2024-10-21 06:00:00|31494.4|31454.4|31499.4|31459.4|31515.9|31475.9|31494.4|31454.4|12
1729490700000|2024-10-21 06:05:00|31495.9|31455.9|31510.9|31470.9|31525.9|31485.9|31495.9|31455.9|18
1729491000000|2024-10-21 06:10:00|31509.4|31469.4|31515.9|31475.9|31525.9|31485.9|31495.9|31455.9|8
1729491300000|2024-10-21 06:15:00|31510.9|31470.9|31527.3|31487.3|31527.3|31487.3|31505.9|31465.9|13
1729491600000|2024-10-21 06:20:00|31520.9|31480.9|31515.9|31475.9|31525.9|31485.9|31507.3|31467.3|12
1729491900000|2024-10-21 06:25:00|31512.3|31472.3|31495.8|31455.8|31512.3|31472.3|31485.8|31445.8|20
1729492200000|2024-10-21 06:30:00|31492.3|31452.3|31510.8|31470.8|31518.8|31478.8|31490.8|31450.8|14
1729492500000|2024-10-21 06:35:00|31507.3|31467.3|31502.3|31462.3|31507.3|31467.3|31497.3|31457.3|7
1729492800000|2024-10-21 06:40:00|31500.8|31460.8|31495.8|31455.8|31502.3|31462.3|31485.8|31445.8|8
1729493100000|2024-10-21 06:45:00|31492.3|31452.3|31505.8|31465.8|31505.8|31465.8|31487.3|31447.3|4
1729493400000|2024-10-21 06:50:00|31502.3|31462.3|31562.3|31522.3|31572.3|31532.3|31498.8|31458.8|27
1729493700000|2024-10-21 06:55:00|31565.8|31525.8|31548.8|31508.8|31568.8|31528.8|31542.3|31502.3|18
1729494000000|2024-10-21 07:00:00|31552.3|31512.3|31532.3|31492.3|31558.8|31518.8|31523.8|31483.8|36
1729494300000|2024-10-21 07:05:00|31533.7|31493.7|31525.8|31485.8|31552.3|31512.3|31525.8|31485.8|43
1729494600000|2024-10-21 07:10:00|31530.8|31490.8|31510.8|31470.8|31535.8|31495.8|31500.8|31460.8|55
1729494900000|2024-10-21 07:15:00|31512.3|31472.3|31520.8|31480.8|31535.8|31495.8|31510.8|31470.8|18
1729495200000|2024-10-21 07:20:00|31522.3|31482.3|31505.8|31465.8|31529.3|31489.3|31500.8|31460.8|13
1729495500000|2024-10-21 07:25:00|31499.3|31459.3|31535.2|31495.2|31543.7|31503.7|31499.3|31459.3|25
1729495800000|2024-10-21 07:30:00|31548.7|31508.7|31585.2|31545.2|31585.2|31545.2|31548.7|31508.7|29
1729496100000|2024-10-21 07:35:00|31581.7|31541.7|31595.2|31555.2|31595.2|31555.2|31580.2|31540.2|28
1729496400000|2024-10-21 07:40:00|31591.6|31551.6|31598.7|31558.7|31598.7|31558.7|31571.6|31531.6|20
1729496700000|2024-10-21 07:45:00|31601.6|31561.6|31611.6|31571.6|31625.2|31585.2|31591.6|31551.6|51
1729497000000|2024-10-21 07:50:00|31608.1|31568.1|31621.6|31581.6|31621.6|31581.6|31591.6|31551.6|43
1729497300000|2024-10-21 07:55:00|31616.6|31576.6|31626.6|31586.6|31626.6|31586.6|31591.6|31551.6|46
1729497600000|2024-10-21 08:00:00|31625.1|31585.1|31591.6|31551.6|31635.1|31595.1|31571.6|31531.6|95
1729497900000|2024-10-21 08:05:00|31595.1|31555.1|31585.1|31545.1|31611.6|31571.6|31571.6|31531.6|62
1729498200000|2024-10-21 08:10:00|31575.1|31535.1|31611.6|31571.6|31611.6|31571.6|31575.1|31535.1|21
1729498500000|2024-10-21 08:15:00|31608.6|31568.6|31616.6|31576.6|31621.6|31581.6|31605.1|31565.1|22
1729498800000|2024-10-21 08:20:00|31611.6|31571.6|31625.1|31585.1|31631.6|31591.6|31601.6|31561.6|42
1729499100000|2024-10-21 08:25:00|31628.6|31588.6|31631.6|31591.6|31635.1|31595.1|31621.6|31581.6|19
1729499400000|2024-10-21 08:30:00|31626.6|31586.6|31635.1|31595.1|31635.1|31595.1|31621.6|31581.6|24
1729499700000|2024-10-21 08:35:00|31636.6|31596.6|31666.6|31626.6|31666.6|31626.6|31631.6|31591.6|63
1729500000000|2024-10-21 08:40:00|31665.1|31625.1|31671.6|31631.6|31681.6|31641.6|31661.6|31621.6|32
1729500300000|2024-10-21 08:45:00|31661.6|31621.6|31661.5|31621.5|31671.5|31631.5|31651.5|31611.5|16
1729500600000|2024-10-21 08:50:00|31665.1|31625.1|31676.5|31636.5|31681.5|31641.5|31661.5|31621.5|22
1729500900000|2024-10-21 08:55:00|31681.5|31641.5|31621.5|31581.5|31681.5|31641.5|31610.1|31570.1|72
1729501200000|2024-10-21 09:00:00|31625.1|31585.1|31621.5|31581.5|31641.5|31601.5|31621.5|31581.5|19
1729501500000|2024-10-21 09:05:00|31616.5|31576.5|31591.5|31551.5|31616.5|31576.5|31591.5|31551.5|11
1729501800000|2024-10-21 09:10:00|31581.5|31541.5|31591.5|31551.5|31591.5|31551.5|31571.5|31531.5|19
1729502100000|2024-10-21 09:15:00|31581.5|31541.5|31561.5|31521.5|31581.5|31541.5|31561.5|31521.5|49
1729502400000|2024-10-21 09:20:00|31566.5|31526.5|31561.5|31521.5|31576.5|31536.5|31561.5|31521.5|8
1729502700000|2024-10-21 09:25:00|31571.5|31531.5|31581.5|31541.5|31581.5|31541.5|31561.5|31521.5|13
1729503000000|2024-10-21 09:30:00|31591.5|31551.5|31591.5|31551.5|31601.5|31561.5|31581.5|31541.5|25
1729503300000|2024-10-21 09:35:00|31601.5|31561.5|31611.5|31571.5|31616.5|31576.5|31591.5|31551.5|24
1729503600000|2024-10-21 09:40:00|31617.9|31577.9|31616.5|31576.5|31626.5|31586.5|31606.5|31566.5|7
1729503900000|2024-10-21 09:45:00|31621.5|31581.5|31595|31555|31625|31585|31591.5|31551.5|6
1729504200000|2024-10-21 09:50:00|31591.5|31551.5|31576.4|31536.4|31606.5|31566.5|31575|31535|13
1729504500000|2024-10-21 09:55:00|31577.9|31537.9|31601.4|31561.4|31601.4|31561.4|31577.9|31537.9|7
1729504800000|2024-10-21 10:00:00|31591.4|31551.4|31601.4|31561.4|31601.4|31561.4|31575|31535|14
1729505100000|2024-10-21 10:05:00|31611.4|31571.4|31615|31575|31615|31575|31605|31565|13
1729505400000|2024-10-21 10:10:00|31617.9|31577.9|31594.9|31554.9|31621.4|31581.4|31594.9|31554.9|14
1729505700000|2024-10-21 10:15:00|31591.4|31551.4|31584.9|31544.9|31599.9|31559.9|31581.4|31541.4|13
1729506000000|2024-10-21 10:20:00|31588.5|31548.5|31614.9|31574.9|31616.4|31576.4|31584.9|31544.9|26
1729506300000|2024-10-21 10:25:00|31618.5|31578.5|31591.4|31551.4|31636.4|31596.4|31591.4|31551.4|20
1729506600000|2024-10-21 10:30:00|31584.9|31544.9|31564.9|31524.9|31591.4|31551.4|31561.4|31521.4|17
1729506900000|2024-10-21 10:35:00|31561.4|31521.4|31544.9|31504.9|31564.9|31524.9|31541.4|31501.4|17
1729507200000|2024-10-21 10:40:00|31546.4|31506.4|31549.9|31509.9|31553.4|31513.4|31534.9|31494.9|11
1729507500000|2024-10-21 10:45:00|31544.9|31504.9|31552.8|31512.8|31564.9|31524.9|31544.9|31504.9|26
1729507800000|2024-10-21 10:50:00|31551.4|31511.4|31574.9|31534.9|31574.9|31534.9|31551.4|31511.4|1
1729508100000|2024-10-21 10:55:00|31571.4|31531.4|31556.3|31516.3|31578.4|31538.4|31554.9|31514.9|5
1729508400000|2024-10-21 11:00:00|31564.9|31524.9|31596.3|31556.3|31611.3|31571.3|31561.3|31521.3|24
1729508700000|2024-10-21 11:05:00|31594.9|31554.9|31592.8|31552.8|31596.3|31556.3|31581.3|31541.3|4
1729509000000|2024-10-21 11:10:00|31591.3|31551.3|31541.3|31501.3|31594.3|31554.3|31531.3|31491.3|14
1729509300000|2024-10-21 11:15:00|31536.3|31496.3|31542.8|31502.8|31554.3|31514.3|31531.3|31491.3|37
1729509600000|2024-10-21 11:20:00|31541.3|31501.3|31557.8|31517.8|31564.3|31524.3|31531.3|31491.3|27
1729509900000|2024-10-21 11:25:00|31554.8|31514.8|31544.2|31504.2|31574.2|31534.2|31544.2|31504.2|46
1729510200000|2024-10-21 11:30:00|31557.2|31517.2|31575.7|31535.7|31575.7|31535.7|31550.7|31510.7|64
1729510500000|2024-10-21 11:35:00|31570.7|31530.7|31570.7|31530.7|31574.2|31534.2|31554.2|31514.2|29
1729510800000|2024-10-21 11:40:00|31574.2|31534.2|31545.7|31505.7|31574.2|31534.2|31540.7|31500.7|95
1729511100000|2024-10-21 11:45:00|31550.7|31510.7|31499.2|31459.2|31550.7|31510.7|31482.7|31442.7|117
1729511400000|2024-10-21 11:50:00|31497.7|31457.7|31481.3|31441.3|31509.2|31469.2|31477.7|31437.7|55
1729511700000|2024-10-21 11:55:00|31477.7|31437.7|31444.8|31404.8|31482.7|31442.7|31438.3|31398.3|108
1729512000000|2024-10-21 12:00:00|31439.8|31399.8|31454.8|31414.8|31468.3|31428.3|31429.8|31389.8|26
1729512300000|2024-10-21 12:05:00|31458.3|31418.3|31481.2|31441.2|31494.8|31454.8|31433.3|31393.3|44
1729512600000|2024-10-21 12:10:00|31477.7|31437.7|31451.2|31411.2|31481.2|31441.2|31451.2|31411.2|5
1729512900000|2024-10-21 12:15:00|31457.7|31417.7|31458.3|31418.3|31478.3|31438.3|31451.2|31411.2|24
1729513200000|2024-10-21 12:20:00|31459.8|31419.8|31471.2|31431.2|31498.3|31458.3|31454.8|31414.8|42
1729513500000|2024-10-21 12:25:00|31467.7|31427.7|31441.2|31401.2|31471.2|31431.2|31437.7|31397.7|15
1729513800000|2024-10-21 12:30:00|31437.7|31397.7|31447.7|31407.7|31467.7|31427.7|31431.2|31391.2|68
1729514100000|2024-10-21 12:35:00|31451.2|31411.2|31521.2|31481.2|31531.2|31491.2|31447.7|31407.7|78
1729514400000|2024-10-21 12:40:00|31531.2|31491.2|31543.3|31503.3|31561.2|31521.2|31483.3|31443.3|215
1729517400000|2024-10-21 13:30:00|31566.1|31526.1|31541.1|31501.1|31571.1|31531.1|31458.2|31418.2|1140
1729517700000|2024-10-21 13:35:00|31531.1|31491.1|31607|31567|31630.5|31590.5|31524.7|31484.7|584
1729518000000|2024-10-21 13:40:00|31610.5|31570.5|31640.5|31600.5|31660.5|31620.5|31597|31557|473
1729518300000|2024-10-21 13:45:00|31654|31614|31613.4|31573.4|31655.5|31615.5|31574|31534|483
1729518600000|2024-10-21 13:50:00|31618.4|31578.4|31577.6|31537.6|31667.8|31627.8|31567.6|31527.6|608
1729518900000|2024-10-21 13:55:00|31574|31534|31651.9|31611.9|31656.9|31616.9|31569|31529|278
1729519200000|2024-10-21 14:00:00|31656.9|31616.9|31736.3|31696.3|31739.9|31699.9|31646.9|31606.9|482
1729519500000|2024-10-21 14:05:00|31737.8|31697.8|31706.3|31666.3|31772.8|31732.8|31706.3|31666.3|447
1729519800000|2024-10-21 14:10:00|31702.8|31662.8|31680.4|31640.4|31726.3|31686.3|31675.4|31635.4|465
1729520100000|2024-10-21 14:15:00|31676.9|31636.9|31648.4|31608.4|31699.8|31659.8|31646.9|31606.9|215
1729520400000|2024-10-21 14:20:00|31649.8|31609.8|31556.9|31516.9|31649.8|31609.8|31534|31494|317
1729520700000|2024-10-21 14:25:00|31563.4|31523.4|31580.4|31540.4|31635.4|31595.4|31556.9|31516.9|369
1729521000000|2024-10-21 14:30:00|31576.9|31536.9|31517.5|31477.5|31633.3|31593.3|31491|31451|304
1729521300000|2024-10-21 14:35:00|31522.5|31482.5|31553.3|31513.3|31553.3|31513.3|31501|31461|445
1729521600000|2024-10-21 14:40:00|31556.9|31516.9|31503.9|31463.9|31556.9|31516.9|31481|31441|231
1729521900000|2024-10-21 14:45:00|31500.4|31460.4|31484.5|31444.5|31513.9|31473.9|31471|31431|375
1729522200000|2024-10-21 14:50:00|31491|31451|31553.3|31513.3|31563.3|31523.3|31487.5|31447.5|294
1729522500000|2024-10-21 14:55:00|31549.8|31509.8|31501.8|31461.8|31549.8|31509.8|31493.3|31453.3|193
1729522800000|2024-10-21 15:00:00|31496.8|31456.8|31520.4|31480.4|31553.3|31513.3|31488.3|31448.3|302
1729523100000|2024-10-21 15:05:00|31516.8|31476.8|31488.9|31448.9|31536.8|31496.8|31485.4|31445.4|311
1729523400000|2024-10-21 15:10:00|31490.4|31450.4|31539.7|31499.7|31546.8|31506.8|31490.4|31450.4|138
1729523700000|2024-10-21 15:15:00|31543.3|31503.3|31543.3|31503.3|31549.7|31509.7|31500.3|31460.3|267
1729524000000|2024-10-21 15:20:00|31546.8|31506.8|31548.3|31508.3|31569.7|31529.7|31523.3|31483.3|149
1729524300000|2024-10-21 15:25:00|31544.7|31504.7|31573.2|31533.2|31583.3|31543.3|31544.7|31504.7|129
1729524600000|2024-10-21 15:30:00|31578.2|31538.2|31560.3|31520.3|31596.8|31556.8|31556.8|31516.8|120
1729524900000|2024-10-21 15:35:00|31563.2|31523.2|31533.2|31493.2|31576.8|31536.8|31510.3|31470.3|222
1729525200000|2024-10-21 15:40:00|31529.7|31489.7|31549.7|31509.7|31579.7|31539.7|31519.7|31479.7|241
1729525500000|2024-10-21 15:45:00|31544.7|31504.7|31573.2|31533.2|31579.7|31539.7|31519.7|31479.7|188
1729525800000|2024-10-21 15:50:00|31569.7|31529.7|31553.2|31513.2|31579.7|31539.7|31529.7|31489.7|78
1729526100000|2024-10-21 15:55:00|31546.7|31506.7|31596.1|31556.1|31602.6|31562.6|31536.7|31496.7|328
1729526400000|2024-10-21 16:00:00|31602.6|31562.6|31576.1|31536.1|31602.6|31562.6|31562.6|31522.6|130
1729526700000|2024-10-21 16:05:00|31577.6|31537.6|31559.6|31519.6|31586.1|31546.1|31546.1|31506.1|176
1729527000000|2024-10-21 16:10:00|31564.6|31524.6|31526.1|31486.1|31582.6|31542.6|31521.1|31481.1|176
1729527300000|2024-10-21 16:15:00|31521.1|31481.1|31552.5|31512.5|31569|31529|31512.6|31472.6|246
1729527600000|2024-10-21 16:20:00|31549|31509|31565.5|31525.5|31575.5|31535.5|31549|31509|131
1729527900000|2024-10-21 16:25:00|31569|31529|31585.4|31545.4|31592.5|31552.5|31562.5|31522.5|125
1729528200000|2024-10-21 16:30:00|31579|31539|31641.9|31601.9|31641.9|31601.9|31575.4|31535.4|231
1729528500000|2024-10-21 16:35:00|31638.4|31598.4|31689.8|31649.8|31691.3|31651.3|31621.9|31581.9|222
1729528800000|2024-10-21 16:40:00|31691.3|31651.3|31668.3|31628.3|31691.3|31651.3|31648.3|31608.3|163
1729529100000|2024-10-21 16:45:00|31678.3|31638.3|31648.3|31608.3|31678.3|31638.3|31648.3|31608.3|137
1729529400000|2024-10-21 16:50:00|31658.3|31618.3|31681.2|31641.2|31691.2|31651.2|31648.3|31608.3|167
1729529700000|2024-10-21 16:55:00|31674.8|31634.8|31681.2|31641.2|31701.2|31661.2|31666.2|31626.2|169
1729530000000|2024-10-21 17:00:00|31684.1|31644.1|31658.3|31618.3|31691.2|31651.2|31648.3|31608.3|233
1729530300000|2024-10-21 17:05:00|31653.3|31613.3|31671.8|31631.8|31694.7|31654.7|31651.8|31611.8|216
1729530600000|2024-10-21 17:10:00|31675.4|31635.4|31625.4|31585.4|31678.3|31638.3|31625.4|31585.4|187
1729530900000|2024-10-21 17:15:00|31630.4|31590.4|31596|31556|31630.4|31590.4|31582.4|31542.4|220
1729531200000|2024-10-21 17:20:00|31592.4|31552.4|31557.4|31517.4|31597.4|31557.4|31552.4|31512.4|215
1729531500000|2024-10-21 17:25:00|31558.9|31518.9|31568.9|31528.9|31578.9|31538.9|31545.3|31505.3|136
1729531800000|2024-10-21 17:30:00|31565.3|31525.3|31588.2|31548.2|31591.8|31551.8|31548.2|31508.2|150
1729532100000|2024-10-21 17:35:00|31591.8|31551.8|31578.2|31538.2|31598.2|31558.2|31576.8|31536.8|117
1729532400000|2024-10-21 17:40:00|31581.8|31541.8|31598.2|31558.2|31618.2|31578.2|31581.8|31541.8|178
1729532700000|2024-10-21 17:45:00|31608.2|31568.2|31588.2|31548.2|31608.2|31568.2|31573.2|31533.2|105
1729533000000|2024-10-21 17:50:00|31581.8|31541.8|31578.2|31538.2|31588.2|31548.2|31568.2|31528.2|113
1729533300000|2024-10-21 17:55:00|31581.7|31541.7|31588.2|31548.2|31588.2|31548.2|31568.2|31528.2|253
1729533600000|2024-10-21 18:00:00|31578.2|31538.2|31592.6|31552.6|31597.6|31557.6|31568.2|31528.2|256
1729533900000|2024-10-21 18:05:00|31589|31549|31614|31574|31624|31584|31571.1|31531.1|529
1729534200000|2024-10-21 18:10:00|31612.5|31572.5|31614|31574|31631.1|31591.1|31581.1|31541.1|1303
1729534500000|2024-10-21 18:15:00|31611.1|31571.1|31611.1|31571.1|31617.5|31577.5|31591.1|31551.1|789
1729555200000|2024-10-22 00:00:00|31605.4|31565.4|31667.5|31627.5|31667.5|31627.5|31574|31534|192
1729555500000|2024-10-22 00:05:00|31664|31624|31674|31634|31676.1|31636.1|31657.5|31617.5|100
1729555800000|2024-10-22 00:10:00|31667.5|31627.5|31657.5|31617.5|31672.5|31632.5|31647.5|31607.5|24
1729556100000|2024-10-22 00:15:00|31662.5|31622.5|31657.5|31617.5|31667.5|31627.5|31657.5|31617.5|14
1729556400000|2024-10-22 00:20:00|31647.5|31607.5|31677.5|31637.5|31677.5|31637.5|31644.6|31604.6|59
1729556700000|2024-10-22 00:25:00|31667.5|31627.5|31666|31626|31677.5|31637.5|31654.6|31614.6|32
1729557000000|2024-10-22 00:30:00|31664.6|31624.6|31677.5|31637.5|31677.5|31637.5|31661|31621|9
1729557300000|2024-10-22 00:35:00|31676|31636|31621|31581|31676|31636|31619.6|31579.6|43
1729557600000|2024-10-22 00:40:00|31616|31576|31567.5|31527.5|31616|31576|31567.5|31527.5|26
1729557900000|2024-10-22 00:45:00|31566|31526|31556|31516|31574.6|31534.6|31556|31516|13
1729558200000|2024-10-22 00:50:00|31559.6|31519.6|31529.5|31489.5|31561|31521|31529.5|31489.5|38
1729558500000|2024-10-22 00:55:00|31526|31486|31536|31496|31536|31496|31524.5|31484.5|14
1729558800000|2024-10-22 01:00:00|31534.5|31494.5|31523.1|31483.1|31564.5|31524.5|31509.5|31469.5|59
1729559100000|2024-10-22 01:05:00|31521.6|31481.6|31523.1|31483.1|31524.5|31484.5|31514.5|31474.5|0
1729559400000|2024-10-22 01:10:00|31518.1|31478.1|31513.1|31473.1|31518.1|31478.1|31501.6|31461.6|25
1729559700000|2024-10-22 01:15:00|31514.5|31474.5|31524.5|31484.5|31527.4|31487.4|31508.1|31468.1|14
1729560000000|2024-10-22 01:20:00|31523.1|31483.1|31550.9|31510.9|31550.9|31510.9|31508.1|31468.1|38
1729560300000|2024-10-22 01:25:00|31547.4|31507.4|31550.9|31510.9|31554.5|31514.5|31540.9|31500.9|6
1729560600000|2024-10-22 01:30:00|31545.9|31505.9|31560.9|31520.9|31564.5|31524.5|31530.9|31490.9|13
1729560900000|2024-10-22 01:35:00|31564.5|31524.5|31545.9|31505.9|31565.9|31525.9|31544.5|31504.5|10
1729561200000|2024-10-22 01:40:00|31544.5|31504.5|31540.9|31500.9|31544.5|31504.5|31525.9|31485.9|26
1729561500000|2024-10-22 01:45:00|31544.5|31504.5|31544.4|31504.4|31554.5|31514.5|31539.5|31499.5|12
1729561800000|2024-10-22 01:50:00|31545.9|31505.9|31575.9|31535.9|31575.9|31535.9|31544.4|31504.4|8
1729562100000|2024-10-22 01:55:00|31574.4|31534.4|31540.9|31500.9|31574.4|31534.4|31535.9|31495.9|28
1729562400000|2024-10-22 02:00:00|31535.9|31495.9|31575.9|31535.9|31579.4|31539.4|31535.9|31495.9|10
1729562700000|2024-10-22 02:05:00|31577.3|31537.3|31565.9|31525.9|31577.3|31537.3|31560.9|31520.9|10
1729563000000|2024-10-22 02:10:00|31562.3|31522.3|31545.8|31505.8|31565.9|31525.9|31537.3|31497.3|6
1729563300000|2024-10-22 02:15:00|31544.4|31504.4|31530.8|31490.8|31544.4|31504.4|31530.8|31490.8|6
1729563600000|2024-10-22 02:20:00|31534.4|31494.4|31530.8|31490.8|31534.4|31494.4|31525.8|31485.8|3
1729563900000|2024-10-22 02:25:00|31534.4|31494.4|31550.8|31510.8|31550.8|31510.8|31534.4|31494.4|13
1729564200000|2024-10-22 02:30:00|31547.3|31507.3|31542.3|31502.3|31557.3|31517.3|31537.3|31497.3|14
1729564500000|2024-10-22 02:35:00|31540.8|31500.8|31520.8|31480.8|31542.2|31502.2|31517.2|31477.2|26
1729564800000|2024-10-22 02:40:00|31517.2|31477.2|31517.2|31477.2|31527.2|31487.2|31517.2|31477.2|4
1729565100000|2024-10-22 02:45:00|31520.1|31480.1|31505.8|31465.8|31523.7|31483.7|31492.2|31452.2|22
1729565400000|2024-10-22 02:50:00|31510.8|31470.8|31505.8|31465.8|31513.7|31473.7|31500.8|31460.8|7
1729565700000|2024-10-22 02:55:00|31504.3|31464.3|31510.8|31470.8|31517.2|31477.2|31497.2|31457.2|17
1729566000000|2024-10-22 03:00:00|31512.2|31472.2|31512.2|31472.2|31523.6|31483.6|31512.2|31472.2|7
1729566300000|2024-10-22 03:05:00|31510.8|31470.8|31535.7|31495.7|31537.2|31497.2|31507.2|31467.2|6
1729566600000|2024-10-22 03:10:00|31532.2|31492.2|31522.2|31482.2|31532.2|31492.2|31522.2|31482.2|3
1729566900000|2024-10-22 03:15:00|31520.7|31480.7|31525.7|31485.7|31537.2|31497.2|31517.2|31477.2|4
1729567200000|2024-10-22 03:20:00|31522.2|31482.2|31522.2|31482.2|31532.2|31492.2|31513.6|31473.6|16
1729567500000|2024-10-22 03:25:00|31525.7|31485.7|31532.1|31492.1|31537.1|31497.1|31507.2|31467.2|12
1729567800000|2024-10-22 03:30:00|31530.7|31490.7|31535.7|31495.7|31540.7|31500.7|31530.7|31490.7|1
1729568100000|2024-10-22 03:35:00|31532.1|31492.1|31522.1|31482.1|31532.1|31492.1|31520.7|31480.7|1
1729568400000|2024-10-22 03:40:00|31520.7|31480.7|31517.1|31477.1|31520.7|31480.7|31517.1|31477.1|3
1729568700000|2024-10-22 03:45:00|31522.1|31482.1|31522.1|31482.1|31527.1|31487.1|31517.1|31477.1|3
1729569000000|2024-10-22 03:50:00|31525.7|31485.7|31522.1|31482.1|31527.1|31487.1|31522.1|31482.1|1
1729569300000|2024-10-22 03:55:00|31520.7|31480.7|31517.1|31477.1|31520.7|31480.7|31517.1|31477.1|0
1729569600000|2024-10-22 04:00:00|31522.1|31482.1|31517.1|31477.1|31522.1|31482.1|31517.1|31477.1|0
1729569900000|2024-10-22 04:05:00|31520.6|31480.6|31517.1|31477.1|31520.6|31480.6|31517.1|31477.1|0
1729570200000|2024-10-22 04:10:00|31520.6|31480.6|31520.6|31480.6|31520.6|31480.6|31512.1|31472.1|4
1729570500000|2024-10-22 04:15:00|31517.1|31477.1|31517.1|31477.1|31522.1|31482.1|31517.1|31477.1|11
1729570800000|2024-10-22 04:20:00|31515.6|31475.6|31512|31472|31515.6|31475.6|31507.1|31467.1|3
1729571100000|2024-10-22 04:25:00|31515.6|31475.6|31515.6|31475.6|31517|31477|31512|31472|2
1729571400000|2024-10-22 04:30:00|31517|31477|31520.6|31480.6|31520.6|31480.6|31517|31477|1
1729571700000|2024-10-22 04:35:00|31515.6|31475.6|31520.6|31480.6|31520.6|31480.6|31509.2|31469.2|15
1729572000000|2024-10-22 04:40:00|31522|31482|31530.6|31490.6|31530.6|31490.6|31515.6|31475.6|19
1729572300000|2024-10-22 04:45:00|31525.6|31485.6|31515.6|31475.6|31527|31487|31515.6|31475.6|12
1729572600000|2024-10-22 04:50:00|31514.1|31474.1|31515.6|31475.6|31520.6|31480.6|31514.1|31474.1|3
1729572900000|2024-10-22 04:55:00|31514.1|31474.1|31509.1|31469.1|31515.6|31475.6|31509.1|31469.1|5
1729573200000|2024-10-22 05:00:00|31510.5|31470.5|31514.1|31474.1|31514.1|31474.1|31510.5|31470.5|6
1729573500000|2024-10-22 05:05:00|31510.5|31470.5|31505.5|31465.5|31514.1|31474.1|31505.5|31465.5|3
1729573800000|2024-10-22 05:10:00|31507|31467|31504.1|31464.1|31510.5|31470.5|31504.1|31464.1|7
1729574100000|2024-10-22 05:15:00|31497|31457|31484.1|31444.1|31500.5|31460.5|31484.1|31444.1|14
1729574400000|2024-10-22 05:20:00|31482.6|31442.6|31502.6|31462.6|31507.6|31467.6|31482.6|31442.6|16
1729574700000|2024-10-22 05:25:00|31501.2|31461.2|31504.1|31464.1|31507.6|31467.6|31497.6|31457.6|5
1729575000000|2024-10-22 05:30:00|31502.6|31462.6|31507.6|31467.6|31507.6|31467.6|31494.1|31454.1|9
1729575300000|2024-10-22 05:35:00|31511.2|31471.2|31494|31454|31514|31474|31487.6|31447.6|13
1729575600000|2024-10-22 05:40:00|31492.6|31452.6|31471.2|31431.2|31494|31454|31471.2|31431.2|44
1729575900000|2024-10-22 05:45:00|31477.6|31437.6|31481.1|31441.1|31481.2|31441.2|31471.2|31431.2|14
1729576200000|2024-10-22 05:50:00|31477.6|31437.6|31472.6|31432.6|31487.6|31447.6|31471.1|31431.1|5
1729576500000|2024-10-22 05:55:00|31474|31434|31472.6|31432.6|31477.6|31437.6|31471.1|31431.1|2
1729576800000|2024-10-22 06:00:00|31471.1|31431.1|31476.1|31436.1|31481.1|31441.1|31471.1|31431.1|5
1729577100000|2024-10-22 06:05:00|31477.6|31437.6|31482.6|31442.6|31491.1|31451.1|31477.6|31437.6|4
1729577400000|2024-10-22 06:10:00|31481.1|31441.1|31482.5|31442.5|31484|31444|31481.1|31441.1|1
1729577700000|2024-10-22 06:15:00|31484|31444|31484|31444|31487.5|31447.5|31477.5|31437.5|0
1729578000000|2024-10-22 06:20:00|31482.5|31442.5|31484|31444|31487.5|31447.5|31474|31434|3
1729578300000|2024-10-22 06:25:00|31487.5|31447.5|31502.5|31462.5|31504|31464|31484|31444|7
1729578600000|2024-10-22 06:30:00|31501.1|31461.1|31483.9|31443.9|31503.9|31463.9|31473.9|31433.9|10
1729578900000|2024-10-22 06:35:00|31488.9|31448.9|31475.4|31435.4|31490.4|31450.4|31473.9|31433.9|8
1729579200000|2024-10-22 06:40:00|31473.9|31433.9|31473.9|31433.9|31475.4|31435.4|31470.4|31430.4|0
1729579500000|2024-10-22 06:45:00|31470.4|31430.4|31465.3|31425.3|31470.4|31430.4|31456.8|31416.8|3
1729579800000|2024-10-22 06:50:00|31466.8|31426.8|31460.3|31420.3|31470.3|31430.3|31460.3|31420.3|2
1729580100000|2024-10-22 06:55:00|31456.8|31416.8|31466.8|31426.8|31466.8|31426.8|31453.2|31413.2|16
1729580400000|2024-10-22 07:00:00|31463.2|31423.2|31458.2|31418.2|31468.2|31428.2|31453.2|31413.2|30
1729580700000|2024-10-22 07:05:00|31461.8|31421.8|31461.7|31421.7|31463.2|31423.2|31453.2|31413.2|9
1729581000000|2024-10-22 07:10:00|31458.2|31418.2|31463.2|31423.2|31468.2|31428.2|31453.2|31413.2|31
1729581300000|2024-10-22 07:15:00|31464.6|31424.6|31463.2|31423.2|31469.6|31429.6|31458.2|31418.2|39
1729581600000|2024-10-22 07:20:00|31458.2|31418.2|31431.7|31391.7|31459.6|31419.6|31428.2|31388.2|41
1729581900000|2024-10-22 07:25:00|31430.3|31390.3|31441.7|31401.7|31441.7|31401.7|31426.7|31386.7|18
1729582200000|2024-10-22 07:30:00|31440.3|31400.3|31446.7|31406.7|31450.3|31410.3|31436.7|31396.7|14
1729582500000|2024-10-22 07:35:00|31450.3|31410.3|31440.3|31400.3|31450.3|31410.3|31436.7|31396.7|10
1729582800000|2024-10-22 07:40:00|31430.3|31390.3|31413.8|31373.8|31433.8|31393.8|31410.3|31370.3|24
1729583100000|2024-10-22 07:45:00|31406.7|31366.7|31413.8|31373.8|31420.2|31380.2|31406.7|31366.7|23
1729583400000|2024-10-22 07:50:00|31410.9|31370.9|31417.4|31377.4|31417.4|31377.4|31400.9|31360.9|26
1729583700000|2024-10-22 07:55:00|31420.9|31380.9|31422.4|31382.4|31423.8|31383.8|31412.4|31372.4|7
1729584000000|2024-10-22 08:00:00|31418.8|31378.8|31417.3|31377.3|31422.4|31382.4|31400.9|31360.9|59
1729584300000|2024-10-22 08:05:00|31420.9|31380.9|31417.3|31377.3|31430.9|31390.9|31412.3|31372.3|16
1729584600000|2024-10-22 08:10:00|31413.8|31373.8|31393.8|31353.8|31420.9|31380.9|31387.3|31347.3|47
1729584900000|2024-10-22 08:15:00|31392.3|31352.3|31383.8|31343.8|31407.3|31367.3|31373.8|31333.8|35
1729585200000|2024-10-22 08:20:00|31387.3|31347.3|31370.9|31330.9|31390.9|31350.9|31370.9|31330.9|22
1729585500000|2024-10-22 08:25:00|31372.3|31332.3|31413.7|31373.7|31413.7|31373.7|31372.3|31332.3|98
1729585800000|2024-10-22 08:30:00|31410.2|31370.2|31428|31388|31428|31388|31390.2|31350.2|57
1729586100000|2024-10-22 08:35:00|31424.5|31384.5|31403|31363|31429.4|31389.4|31403|31363|40
1729586400000|2024-10-22 08:40:00|31406.6|31366.6|31399.4|31359.4|31408|31368|31399.4|31359.4|18
1729586700000|2024-10-22 08:45:00|31403|31363|31428|31388|31446.6|31406.6|31403|31363|44
1729587000000|2024-10-22 08:50:00|31424.4|31384.4|31443|31403|31443|31403|31423|31383|15
1729587300000|2024-10-22 08:55:00|31439.4|31399.4|31433|31393|31446.6|31406.6|31429.4|31389.4|9
1729587600000|2024-10-22 09:00:00|31429.4|31389.4|31426.5|31386.5|31429.4|31389.4|31413|31373|22
1729587900000|2024-10-22 09:05:00|31423|31383|31423|31383|31429.4|31389.4|31418|31378|21
1729588200000|2024-10-22 09:10:00|31421.5|31381.5|31399.4|31359.4|31429.4|31389.4|31399.4|31359.4|18
1729588500000|2024-10-22 09:15:00|31392.9|31352.9|31409.4|31369.4|31412.9|31372.9|31389.4|31349.4|17
1729588800000|2024-10-22 09:20:00|31396.5|31356.5|31392.9|31352.9|31399.4|31359.4|31389.4|31349.4|19
1729589100000|2024-10-22 09:25:00|31389.4|31349.4|31429.3|31389.3|31429.3|31389.3|31389.4|31349.4|12
1729589400000|2024-10-22 09:30:00|31432.9|31392.9|31432.9|31392.9|31442.9|31402.9|31429.3|31389.3|21
1729589700000|2024-10-22 09:35:00|31429.3|31389.3|31464.3|31424.3|31477.9|31437.9|31426.5|31386.5|119
1729590000000|2024-10-22 09:40:00|31469.3|31429.3|31454.3|31414.3|31469.3|31429.3|31449.3|31409.3|64
1729590300000|2024-10-22 09:45:00|31459.3|31419.3|31449.3|31409.3|31459.3|31419.3|31439.3|31399.3|14
1729590600000|2024-10-22 09:50:00|31450.7|31410.7|31460.7|31420.7|31474.3|31434.3|31449.3|31409.3|52
1729590900000|2024-10-22 09:55:00|31464.3|31424.3|31449.3|31409.3|31465.7|31425.7|31449.3|31409.3|7
1729591200000|2024-10-22 10:00:00|31442.9|31402.9|31462.9|31422.9|31462.9|31422.9|31439.3|31399.3|41
1729591500000|2024-10-22 10:05:00|31449.3|31409.3|31429.3|31389.3|31449.3|31409.3|31419.3|31379.3|65
1729591800000|2024-10-22 10:10:00|31427.8|31387.8|31439.3|31399.3|31449.3|31409.3|31427.8|31387.8|21
1729592100000|2024-10-22 10:15:00|31442.8|31402.8|31447.8|31407.8|31449.3|31409.3|31439.3|31399.3|12
1729592400000|2024-10-22 10:20:00|31446.4|31406.4|31435.7|31395.7|31452.8|31412.8|31429.2|31389.2|20
1729592700000|2024-10-22 10:25:00|31439.2|31399.2|31439.2|31399.2|31449.2|31409.2|31435.7|31395.7|29
1729593000000|2024-10-22 10:30:00|31435.7|31395.7|31429.2|31389.2|31449.2|31409.2|31429.2|31389.2|11
1729593300000|2024-10-22 10:35:00|31434.2|31394.2|31440.6|31400.6|31455.6|31415.6|31422.1|31382.1|42
1729593600000|2024-10-22 10:40:00|31442.1|31402.1|31422.1|31382.1|31450.6|31410.6|31400.6|31360.6|49
1729593900000|2024-10-22 10:45:00|31420.6|31380.6|31402.1|31362.1|31425.6|31385.6|31402.1|31362.1|44
1729594200000|2024-10-22 10:50:00|31402|31362|31408.5|31368.5|31412|31372|31402|31362|44
1729594500000|2024-10-22 10:55:00|31412|31372|31414.9|31374.9|31424.9|31384.9|31408.5|31368.5|17
1729594800000|2024-10-22 11:00:00|31418.5|31378.5|31424.9|31384.9|31424.9|31384.9|31408.5|31368.5|13
1729595100000|2024-10-22 11:05:00|31428.4|31388.4|31442|31402|31442|31402|31424.9|31384.9|46
1729595400000|2024-10-22 11:10:00|31434.9|31394.9|31424.9|31384.9|31434.9|31394.9|31424.9|31384.9|22
1729595700000|2024-10-22 11:15:00|31428.4|31388.4|31414.8|31374.8|31442|31402|31414.8|31374.8|58
1729596000000|2024-10-22 11:20:00|31408.4|31368.4|31429.8|31389.8|31434.8|31394.8|31408.4|31368.4|28
1729596300000|2024-10-22 11:25:00|31424.8|31384.8|31434.8|31394.8|31442|31402|31424.8|31384.8|18
1729596600000|2024-10-22 11:30:00|31438.4|31398.4|31414.8|31374.8|31438.4|31398.4|31404.8|31364.8|58
1729596900000|2024-10-22 11:35:00|31409.8|31369.8|31394.8|31354.8|31409.8|31369.8|31394.8|31354.8|23
1729597200000|2024-10-22 11:40:00|31389.8|31349.8|31409.8|31369.8|31409.8|31369.8|31384.8|31344.8|88
1729597500000|2024-10-22 11:45:00|31414.8|31374.8|31424.8|31384.8|31424.8|31384.8|31404.8|31364.8|26
1729597800000|2024-10-22 11:50:00|31419.8|31379.8|31444.8|31404.8|31444.8|31404.8|31419.8|31379.8|17
1729598100000|2024-10-22 11:55:00|31448.3|31408.3|31434.8|31394.8|31449.8|31409.8|31434.8|31394.8|91
1729598400000|2024-10-22 12:00:00|31424.8|31384.8|31434.8|31394.8|31438.3|31398.3|31418.3|31378.3|85
1729598700000|2024-10-22 12:05:00|31424.8|31384.8|31429.7|31389.7|31434.7|31394.7|31414.7|31374.7|63
1729599000000|2024-10-22 12:10:00|31431.2|31391.2|31434.7|31394.7|31444.7|31404.7|31424.7|31384.7|32
1729599300000|2024-10-22 12:15:00|31438.3|31398.3|31408.3|31368.3|31438.3|31398.3|31398.3|31358.3|212
1729599600000|2024-10-22 12:20:00|31409.7|31369.7|31388.3|31348.3|31409.7|31369.7|31384.7|31344.7|58
1729599900000|2024-10-22 12:25:00|31391.9|31351.9|31391.9|31351.9|31394.7|31354.7|31384.7|31344.7|35
1729600200000|2024-10-22 12:30:00|31388.3|31348.3|31371.8|31331.8|31388.3|31348.3|31371.8|31331.8|38
1729600500000|2024-10-22 12:35:00|31378.3|31338.3|31393.3|31353.3|31394.7|31354.7|31345.4|31305.4|158
1729600800000|2024-10-22 12:40:00|31394.7|31354.7|31406.8|31366.8|31419|31379|31391.8|31351.8|47
1729603800000|2024-10-22 13:30:00|31385.3|31345.3|31431.7|31391.7|31451.7|31411.7|31318.9|31278.9|1480
1729604100000|2024-10-22 13:35:00|31430.3|31390.3|31483.9|31443.9|31501.7|31461.7|31398.9|31358.9|632
1729604400000|2024-10-22 13:40:00|31478.9|31438.9|31493.2|31453.2|31532.4|31492.4|31465.3|31425.3|583
1729604700000|2024-10-22 13:45:00|31494.6|31454.6|31510.3|31470.3|31523.2|31483.2|31480.3|31440.3|688
1729605000000|2024-10-22 13:50:00|31513.2|31473.2|31506.7|31466.7|31513.2|31473.2|31453.9|31413.9|336
1729605300000|2024-10-22 13:55:00|31503.2|31463.2|31507.5|31467.5|31507.5|31467.5|31457.5|31417.5|335
1729605600000|2024-10-22 14:00:00|31511|31471|31520.3|31480.3|31540.3|31500.3|31488.2|31448.2|307
1729605900000|2024-10-22 14:05:00|31530.3|31490.3|31573.1|31533.1|31593.1|31553.1|31515.3|31475.3|315
1729606200000|2024-10-22 14:10:00|31571.7|31531.7|31639.5|31599.5|31644.5|31604.5|31571.7|31531.7|488
1729606500000|2024-10-22 14:15:00|31643.1|31603.1|31640.3|31600.3|31663.1|31623.1|31608.1|31568.1|709
1729606800000|2024-10-22 14:20:00|31636.7|31596.7|31598.8|31558.8|31636.7|31596.7|31573.8|31533.8|233
1729607100000|2024-10-22 14:25:00|31600.3|31560.3|31587.4|31547.4|31618.8|31578.8|31561|31521|348
1729607400000|2024-10-22 14:30:00|31591|31551|31623.8|31583.8|31627.4|31587.4|31577.4|31537.4|135
1729607700000|2024-10-22 14:35:00|31627.4|31587.4|31623.8|31583.8|31650.2|31610.2|31611|31571|321
1729608000000|2024-10-22 14:40:00|31618.8|31578.8|31520.2|31480.2|31618.8|31578.8|31513.8|31473.8|497
1729608300000|2024-10-22 14:45:00|31523.8|31483.8|31477.4|31437.4|31523.8|31483.8|31462.4|31422.4|283
1729608600000|2024-10-22 14:50:00|31473.8|31433.8|31468.8|31428.8|31507.4|31467.4|31457.4|31417.4|206
1729608900000|2024-10-22 14:55:00|31467.4|31427.4|31498.1|31458.1|31498.1|31458.1|31453.8|31413.8|495
1729609200000|2024-10-22 15:00:00|31494.5|31454.5|31381.7|31341.7|31498.1|31458.1|31375.3|31335.3|657
1729609500000|2024-10-22 15:05:00|31385.3|31345.3|31428.1|31388.1|31451.7|31411.7|31375.3|31335.3|341
1729609800000|2024-10-22 15:10:00|31424.5|31384.5|31454.5|31414.5|31464.5|31424.5|31378.1|31338.1|801
1729610100000|2024-10-22 15:15:00|31448.1|31408.1|31474.5|31434.5|31484.5|31444.5|31443.1|31403.1|136
1729610400000|2024-10-22 15:20:00|31469.5|31429.5|31507.3|31467.3|31507.3|31467.3|31448.1|31408.1|179
1729610700000|2024-10-22 15:25:00|31512.3|31472.3|31563.7|31523.7|31570.2|31530.2|31500.2|31460.2|288
1729611000000|2024-10-22 15:30:00|31560.2|31520.2|31560.1|31520.1|31580.1|31540.1|31550.1|31510.1|236
1729611300000|2024-10-22 15:35:00|31563.7|31523.7|31550.1|31510.1|31600.1|31560.1|31530.1|31490.1|292
1729611600000|2024-10-22 15:40:00|31560.1|31520.1|31533.7|31493.7|31560.1|31520.1|31525.1|31485.1|119
1729611900000|2024-10-22 15:45:00|31527.3|31487.3|31553.7|31513.7|31553.7|31513.7|31508.7|31468.7|207
1729612200000|2024-10-22 15:50:00|31557.3|31517.3|31607.3|31567.3|31630.1|31590.1|31550.1|31510.1|192
1729612500000|2024-10-22 15:55:00|31610.1|31570.1|31627.3|31587.3|31627.3|31587.3|31585.8|31545.8|161
1729612800000|2024-10-22 16:00:00|31622.3|31582.3|31672.3|31632.3|31675.8|31635.8|31617.3|31577.3|256
1729613100000|2024-10-22 16:05:00|31670.8|31630.8|31703.7|31663.7|31713.7|31673.7|31647.3|31607.3|235
1729613400000|2024-10-22 16:10:00|31707.2|31667.2|31720.8|31680.8|31744.4|31704.4|31687.2|31647.2|427
1729613700000|2024-10-22 16:15:00|31724.4|31684.4|31788.6|31748.6|31817.2|31777.2|31710.8|31670.8|495
1729614000000|2024-10-22 16:20:00|31790.1|31750.1|31747.2|31707.2|31790.1|31750.1|31727.2|31687.2|167
1729614300000|2024-10-22 16:25:00|31743.6|31703.6|31707.2|31667.2|31757.2|31717.2|31700.8|31660.8|283
1729614600000|2024-10-22 16:30:00|31705.8|31665.8|31647.2|31607.2|31707.2|31667.2|31634.4|31594.4|354
1729614900000|2024-10-22 16:35:00|31650.8|31610.8|31657.2|31617.2|31667.2|31627.2|31637.2|31597.2|83
1729615200000|2024-10-22 16:40:00|31647.2|31607.2|31594.4|31554.4|31657.2|31617.2|31590.8|31550.8|183
1729615500000|2024-10-22 16:45:00|31590.8|31550.8|31581.5|31541.5|31640.8|31600.8|31571.5|31531.5|230
1729615800000|2024-10-22 16:50:00|31571.5|31531.5|31568.7|31528.7|31578.7|31538.7|31545.1|31505.1|307
1729616100000|2024-10-22 16:55:00|31565.1|31525.1|31462.2|31422.2|31568.7|31528.7|31462.2|31422.2|295
1729616400000|2024-10-22 17:00:00|31465.8|31425.8|31453|31413|31482.2|31442.2|31439.4|31399.4|459
1729616700000|2024-10-22 17:05:00|31449.4|31409.4|31474.4|31434.4|31474.4|31434.4|31443|31403|192
1729617000000|2024-10-22 17:10:00|31469.4|31429.4|31472.2|31432.2|31478.6|31438.6|31443|31403|284
1729617300000|2024-10-22 17:15:00|31468.6|31428.6|31501.5|31461.5|31501.5|31461.5|31455.8|31415.8|206
1729617600000|2024-10-22 17:20:00|31498.6|31458.6|31488.6|31448.6|31501.5|31461.5|31475|31435|249
1729617900000|2024-10-22 17:25:00|31482.2|31442.2|31512.2|31472.2|31518.6|31478.6|31478.6|31438.6|186
1729618200000|2024-10-22 17:30:00|31517.2|31477.2|31475.8|31435.8|31518.6|31478.6|31455.8|31415.8|262
1729618500000|2024-10-22 17:35:00|31479.4|31439.4|31488.6|31448.6|31497.2|31457.2|31475.8|31435.8|174
1729618800000|2024-10-22 17:40:00|31492.2|31452.2|31516.4|31476.4|31521.4|31481.4|31483.6|31443.6|261
1729619100000|2024-10-22 17:45:00|31521.4|31481.4|31514.3|31474.3|31534.3|31494.3|31501.4|31461.4|205
1729619400000|2024-10-22 17:50:00|31514.2|31474.2|31514.2|31474.2|31514.2|31474.2|31471.4|31431.4|333
1729619700000|2024-10-22 17:55:00|31517.8|31477.8|31520.6|31480.6|31534.2|31494.2|31507.1|31467.1|202
1729620000000|2024-10-22 18:00:00|31525.6|31485.6|31567.1|31527.1|31589.9|31549.9|31517.1|31477.1|752
1729620300000|2024-10-22 18:05:00|31565.6|31525.6|31587|31547|31594.2|31554.2|31562.1|31522.1|244
1729620600000|2024-10-22 18:10:00|31582|31542|31585.6|31545.6|31617|31577|31580.6|31540.6|995
1729620900000|2024-10-22 18:15:00|31587|31547|31587|31547|31624.2|31584.2|31580.6|31540.6|863
1729641600000|2024-10-23 00:00:00|31626.5|31586.5|31606.5|31566.5|31631.5|31591.5|31586.5|31546.5|178
1729641900000|2024-10-23 00:05:00|31599.3|31559.3|31636.4|31596.4|31636.4|31596.4|31599.3|31559.3|60
1729642200000|2024-10-23 00:10:00|31635|31595|31666.4|31626.4|31675|31635|31635|31595|85
1729642500000|2024-10-23 00:15:00|31660|31620|31701.4|31661.4|31702.8|31662.8|31656.4|31616.4|89
1729642800000|2024-10-23 00:20:00|31702.8|31662.8|31724.2|31684.2|31724.2|31684.2|31692.8|31652.8|144
1729643100000|2024-10-23 00:25:00|31722.8|31682.8|31701.4|31661.4|31731.4|31691.4|31701.4|31661.4|20
1729643400000|2024-10-23 00:30:00|31714.2|31674.2|31690|31650|31714.2|31674.2|31689.2|31649.2|18
1729643700000|2024-10-23 00:35:00|31696.4|31656.4|31682.8|31642.8|31700|31660|31682.8|31642.8|4
1729644000000|2024-10-23 00:40:00|31679.2|31639.2|31681.4|31641.4|31682.8|31642.8|31672.8|31632.8|7
1729644300000|2024-10-23 00:45:00|31680|31640|31680|31640|31687.8|31647.8|31669.2|31629.2|7
1729644600000|2024-10-23 00:50:00|31677.8|31637.8|31651.4|31611.4|31681.4|31641.4|31651.4|31611.4|8
1729644900000|2024-10-23 00:55:00|31647.8|31607.8|31667.8|31627.8|31667.8|31627.8|31642.8|31602.8|25
1729645200000|2024-10-23 01:00:00|31669.2|31629.2|31721.4|31681.4|31726.4|31686.4|31666.4|31626.4|51
1729645500000|2024-10-23 01:05:00|31722.8|31682.8|31719.9|31679.9|31746.4|31706.4|31719.9|31679.9|45
1729645800000|2024-10-23 01:10:00|31721.3|31681.3|31691.3|31651.3|31721.3|31681.3|31681.3|31641.3|14
1729646100000|2024-10-23 01:15:00|31687.7|31647.7|31692.7|31652.7|31701.3|31661.3|31682.7|31642.7|3
1729646400000|2024-10-23 01:20:00|31694.1|31654.1|31682.7|31642.7|31694.1|31654.1|31682.7|31642.7|6
1729646700000|2024-10-23 01:25:00|31686.3|31646.3|31682.7|31642.7|31687.7|31647.7|31682.7|31642.7|0
1729647000000|2024-10-23 01:30:00|31686.3|31646.3|31654.1|31614.1|31687.7|31647.7|31649.1|31609.1|18
1729647300000|2024-10-23 01:35:00|31652.7|31612.7|31644.1|31604.1|31659.1|31619.1|31639.1|31599.1|28
1729647600000|2024-10-23 01:40:00|31647.7|31607.7|31642.7|31602.7|31654.1|31614.1|31642.7|31602.7|8
1729647900000|2024-10-23 01:45:00|31647.7|31607.7|31644.1|31604.1|31659.1|31619.1|31642.7|31602.7|3
1729648200000|2024-10-23 01:50:00|31647.7|31607.7|31667.7|31627.7|31672.7|31632.7|31644.1|31604.1|6
1729648500000|2024-10-23 01:55:00|31671.3|31631.3|31707.7|31667.7|31717.7|31677.7|31671.3|31631.3|16
1729648800000|2024-10-23 02:00:00|31712.7|31672.7|31727.7|31687.7|31741.3|31701.3|31709.9|31669.9|10
1729649100000|2024-10-23 02:05:00|31726.3|31686.3|31707.6|31667.6|31726.3|31686.3|31692.7|31652.7|15
1729649400000|2024-10-23 02:10:00|31704|31664|31707.6|31667.6|31712.6|31672.6|31699|31659|13
1729649700000|2024-10-23 02:15:00|31706.2|31666.2|31696.2|31656.2|31707.6|31667.6|31696.2|31656.2|7
1729650000000|2024-10-23 02:20:00|31697.6|31657.6|31712.6|31672.6|31712.6|31672.6|31696.2|31656.2|11
1729650300000|2024-10-23 02:25:00|31716.2|31676.2|31702.6|31662.6|31716.2|31676.2|31702.6|31662.6|5
1729650600000|2024-10-23 02:30:00|31699|31659|31712.6|31672.6|31716.2|31676.2|31699|31659|20
1729650900000|2024-10-23 02:35:00|31716.2|31676.2|31664.8|31624.8|31716.2|31676.2|31664.8|31624.8|70
1729651200000|2024-10-23 02:40:00|31657.6|31617.6|31664.8|31624.8|31689.8|31649.8|31653.4|31613.4|32
1729651500000|2024-10-23 02:45:00|31668.4|31628.4|31649.8|31609.8|31668.4|31628.4|31646.2|31606.2|22
1729651800000|2024-10-23 02:50:00|31651.2|31611.2|31646.2|31606.2|31656.2|31616.2|31639|31599|10
1729652100000|2024-10-23 02:55:00|31642.6|31602.6|31641.2|31601.2|31647.6|31607.6|31636.2|31596.2|27
1729652400000|2024-10-23 03:00:00|31636.2|31596.2|31656.2|31616.2|31656.2|31616.2|31636.2|31596.2|2
1729652700000|2024-10-23 03:05:00|31649|31609|31636.1|31596.1|31652.6|31612.6|31636.1|31596.1|6
1729653000000|2024-10-23 03:10:00|31641.1|31601.1|31636.1|31596.1|31646.1|31606.1|31636.1|31596.1|9
1729653300000|2024-10-23 03:15:00|31644.7|31604.7|31636.1|31596.1|31646.1|31606.1|31636.1|31596.1|8
1729653600000|2024-10-23 03:20:00|31641.1|31601.1|31637.5|31597.5|31642.5|31602.5|31636.1|31596.1|7
1729653900000|2024-10-23 03:25:00|31641.1|31601.1|31651.1|31611.1|31656.1|31616.1|31626.1|31586.1|8
1729654200000|2024-10-23 03:30:00|31649.7|31609.7|31641.1|31601.1|31649.7|31609.7|31641.1|31601.1|3
1729654500000|2024-10-23 03:35:00|31636.1|31596.1|31626.1|31586.1|31646.1|31606.1|31626.1|31586.1|4
1729654800000|2024-10-23 03:40:00|31627.5|31587.5|31631.1|31591.1|31636.1|31596.1|31627.5|31587.5|2
1729655100000|2024-10-23 03:45:00|31636.1|31596.1|31636.1|31596.1|31636.1|31596.1|31626.1|31586.1|4
1729655400000|2024-10-23 03:50:00|31632.5|31592.5|31631.1|31591.1|31636.1|31596.1|31631.1|31591.1|5
1729655700000|2024-10-23 03:55:00|31634.7|31594.7|31622.5|31582.5|31636.1|31596.1|31622.5|31582.5|4
1729656000000|2024-10-23 04:00:00|31626.1|31586.1|31616.1|31576.1|31626.1|31586.1|31616.1|31576.1|9
1729656300000|2024-10-23 04:05:00|31612.5|31572.5|31618.8|31578.8|31626.1|31586.1|31612.4|31572.4|9
1729656600000|2024-10-23 04:10:00|31616|31576|31588.8|31548.8|31616|31576|31588.8|31548.8|6
1729656900000|2024-10-23 04:15:00|31592.4|31552.4|31592.4|31552.4|31596|31556|31588.8|31548.8|5
1729657200000|2024-10-23 04:20:00|31588.8|31548.8|31598.8|31558.8|31598.8|31558.8|31588.8|31548.8|4
1729657500000|2024-10-23 04:25:00|31602.4|31562.4|31596|31556|31602.4|31562.4|31596|31556|6
1729657800000|2024-10-23 04:30:00|31597.4|31557.4|31607.4|31567.4|31607.4|31567.4|31597.4|31557.4|3
1729658100000|2024-10-23 04:35:00|31608.8|31568.8|31607.4|31567.4|31612.4|31572.4|31607.4|31567.4|4
1729658400000|2024-10-23 04:40:00|31617.4|31577.4|31623.8|31583.8|31628.8|31588.8|31612.4|31572.4|54
1729658700000|2024-10-23 04:45:00|31627.4|31587.4|31643.8|31603.8|31648.8|31608.8|31618.8|31578.8|28
1729659000000|2024-10-23 04:50:00|31647.4|31607.4|31617.4|31577.4|31648.8|31608.8|31617.4|31577.4|13
1729659300000|2024-10-23 04:55:00|31616|31576|31607.4|31567.4|31622.4|31582.4|31607.4|31567.4|16
1729659600000|2024-10-23 05:00:00|31612.4|31572.4|31607.4|31567.4|31618.8|31578.8|31607.4|31567.4|8
1729659900000|2024-10-23 05:05:00|31603.7|31563.7|31587.3|31547.3|31608.7|31568.7|31587.3|31547.3|17
1729660200000|2024-10-23 05:10:00|31588.7|31548.7|31597.3|31557.3|31597.3|31557.3|31588.7|31548.7|0
1729660500000|2024-10-23 05:15:00|31598.7|31558.7|31598.7|31558.7|31615.1|31575.1|31598.7|31558.7|19
1729660800000|2024-10-23 05:20:00|31592.3|31552.3|31588.7|31548.7|31593.7|31553.7|31588.7|31548.7|10
1729661100000|2024-10-23 05:25:00|31597.3|31557.3|31608.7|31568.7|31608.7|31568.7|31597.3|31557.3|12
1729661400000|2024-10-23 05:30:00|31610.1|31570.1|31608.7|31568.7|31617.3|31577.3|31608.7|31568.7|2
1729661700000|2024-10-23 05:35:00|31618.7|31578.7|31598.7|31558.7|31618.7|31578.7|31598.7|31558.7|16
1729662000000|2024-10-23 05:40:00|31592.3|31552.3|31582.3|31542.3|31602.3|31562.3|31582.3|31542.3|14
1729662300000|2024-10-23 05:45:00|31583.7|31543.7|31592.3|31552.3|31602.3|31562.3|31583.7|31543.7|4
1729662600000|2024-10-23 05:50:00|31588.7|31548.7|31608.7|31568.7|31613.7|31573.7|31588.7|31548.7|44
1729662900000|2024-10-23 05:55:00|31612.3|31572.3|31618.7|31578.7|31618.7|31578.7|31608.7|31568.7|8
1729663200000|2024-10-23 06:00:00|31622.3|31582.3|31628.6|31588.6|31628.6|31588.6|31608.6|31568.6|11
1729663500000|2024-10-23 06:05:00|31622.3|31582.3|31592.2|31552.2|31627.2|31587.2|31588.6|31548.6|15
1729663800000|2024-10-23 06:10:00|31588.6|31548.6|31580.8|31540.8|31588.6|31548.6|31577.2|31537.2|6
1729664100000|2024-10-23 06:15:00|31582.2|31542.2|31545.8|31505.8|31582.2|31542.2|31538.6|31498.6|27
1729664400000|2024-10-23 06:20:00|31547.2|31507.2|31572.2|31532.2|31572.2|31532.2|31537.2|31497.2|19
1729664700000|2024-10-23 06:25:00|31567.2|31527.2|31555.8|31515.8|31567.2|31527.2|31545.8|31505.8|8
1729665000000|2024-10-23 06:30:00|31547.2|31507.2|31545.8|31505.8|31555.8|31515.8|31535.8|31495.8|7
1729665300000|2024-10-23 06:35:00|31540.8|31500.8|31585.8|31545.8|31597.2|31557.2|31539.4|31499.4|32
1729665600000|2024-10-23 06:40:00|31582.2|31542.2|31567.2|31527.2|31584.4|31544.4|31565.8|31525.8|5
1729665900000|2024-10-23 06:45:00|31565.8|31525.8|31564.4|31524.4|31575.8|31535.8|31564.4|31524.4|12
1729666200000|2024-10-23 06:50:00|31565.8|31525.8|31545.8|31505.8|31565.8|31525.8|31545.8|31505.8|8
1729666500000|2024-10-23 06:55:00|31542.2|31502.2|31527.2|31487.2|31542.2|31502.2|31527.2|31487.2|13
1729666800000|2024-10-23 07:00:00|31528.5|31488.5|31523.5|31483.5|31537.2|31497.2|31523.5|31483.5|14
1729667100000|2024-10-23 07:05:00|31527.1|31487.1|31524.4|31484.4|31530.7|31490.7|31515.7|31475.7|37
1729667400000|2024-10-23 07:10:00|31525.7|31485.7|31517.1|31477.1|31542.1|31502.1|31517.1|31477.1|9
1729667700000|2024-10-23 07:15:00|31520.7|31480.7|31532.1|31492.1|31548.5|31508.5|31519.3|31479.3|49
1729668000000|2024-10-23 07:20:00|31535.7|31495.7|31528.5|31488.5|31542.1|31502.1|31528.5|31488.5|8
1729668300000|2024-10-23 07:25:00|31538.5|31498.5|31542.1|31502.1|31552.1|31512.1|31538.5|31498.5|8
1729668600000|2024-10-23 07:30:00|31547.1|31507.1|31522.1|31482.1|31552.1|31512.1|31522.1|31482.1|13
1729668900000|2024-10-23 07:35:00|31518.5|31478.5|31532.1|31492.1|31532.1|31492.1|31512.1|31472.1|12
1729669200000|2024-10-23 07:40:00|31528.5|31488.5|31528.5|31488.5|31537.1|31497.1|31528.5|31488.5|0
1729669500000|2024-10-23 07:45:00|31523.5|31483.5|31527.1|31487.1|31532.1|31492.1|31518.5|31478.5|7
1729669800000|2024-10-23 07:50:00|31532.1|31492.1|31532.1|31492.1|31535.7|31495.7|31512.1|31472.1|25
1729670100000|2024-10-23 07:55:00|31528.5|31488.5|31508.4|31468.4|31532.1|31492.1|31508.4|31468.4|11
1729670400000|2024-10-23 08:00:00|31512.1|31472.1|31508.4|31468.4|31515.7|31475.7|31507.1|31467.1|4
1729670700000|2024-10-23 08:05:00|31512|31472|31528.4|31488.4|31528.4|31488.4|31508.4|31468.4|6
1729671000000|2024-10-23 08:10:00|31538.4|31498.4|31542|31502|31547|31507|31533.4|31493.4|11
1729671300000|2024-10-23 08:15:00|31538.4|31498.4|31523.4|31483.4|31538.4|31498.4|31522|31482|6
1729671600000|2024-10-23 08:20:00|31528.4|31488.4|31528.4|31488.4|31538.4|31498.4|31528.4|31488.4|0
1729671900000|2024-10-23 08:25:00|31518.4|31478.4|31518.4|31478.4|31523.4|31483.4|31518.4|31478.4|2
1729672200000|2024-10-23 08:30:00|31522|31482|31518.4|31478.4|31523.4|31483.4|31518.4|31478.4|4
1729672500000|2024-10-23 08:35:00|31522|31482|31528.4|31488.4|31532|31492|31518.4|31478.4|12
1729672800000|2024-10-23 08:40:00|31532|31492|31497|31457|31535.6|31495.6|31497|31457|18
1729673100000|2024-10-23 08:45:00|31495.6|31455.6|31467|31427|31498.4|31458.4|31465.6|31425.6|36
1729673400000|2024-10-23 08:50:00|31468.4|31428.4|31487|31447|31487|31447|31467|31427|21
1729673700000|2024-10-23 08:55:00|31485.6|31445.6|31477|31437|31495.6|31455.6|31477|31437|44
1729674000000|2024-10-23 09:00:00|31478.3|31438.3|31465.6|31425.6|31485.6|31445.6|31458.3|31418.3|25
1729674300000|2024-10-23 09:05:00|31471.9|31431.9|31481.9|31441.9|31481.9|31441.9|31466.9|31426.9|25
1729674600000|2024-10-23 09:10:00|31476.9|31436.9|31475.5|31435.5|31480.5|31440.5|31465.5|31425.5|21
1729674900000|2024-10-23 09:15:00|31471.9|31431.9|31475.5|31435.5|31485.5|31445.5|31466.9|31426.9|13
1729675200000|2024-10-23 09:20:00|31476.9|31436.9|31466.9|31426.9|31491.9|31451.9|31465.5|31425.5|27
1729675500000|2024-10-23 09:25:00|31468.3|31428.3|31468.3|31428.3|31485.5|31445.5|31466.9|31426.9|26
1729675800000|2024-10-23 09:30:00|31471.9|31431.9|31445.5|31405.5|31471.9|31431.9|31435.5|31395.5|165
1729676100000|2024-10-23 09:35:00|31448.3|31408.3|31455.5|31415.5|31470.5|31430.5|31445.5|31405.5|46
1729676400000|2024-10-23 09:40:00|31454.1|31414.1|31444.1|31404.1|31455.5|31415.5|31439.1|31399.1|18
1729676700000|2024-10-23 09:45:00|31447.7|31407.7|31434.1|31394.1|31459.1|31419.1|31430.5|31390.5|23
1729677000000|2024-10-23 09:50:00|31430.5|31390.5|31449.1|31409.1|31461.9|31421.9|31425.5|31385.5|44
1729677300000|2024-10-23 09:55:00|31445.5|31405.5|31429.1|31389.1|31445.5|31405.5|31425.5|31385.5|41
1729677600000|2024-10-23 10:00:00|31431.9|31391.9|31439.1|31399.1|31444.1|31404.1|31425.5|31385.5|24
1729677900000|2024-10-23 10:05:00|31435.5|31395.5|31430.4|31390.4|31449.1|31409.1|31429.1|31389.1|5
1729678200000|2024-10-23 10:10:00|31429.1|31389.1|31421.8|31381.8|31430.4|31390.4|31415.4|31375.4|25
1729678500000|2024-10-23 10:15:00|31416.8|31376.8|31421.8|31381.8|31435.4|31395.4|31416.8|31376.8|32
1729678800000|2024-10-23 10:20:00|31425.4|31385.4|31441.8|31401.8|31445.4|31405.4|31421.8|31381.8|29
1729679100000|2024-10-23 10:25:00|31440.4|31400.4|31450.4|31410.4|31461.8|31421.8|31440.4|31400.4|42
1729679400000|2024-10-23 10:30:00|31451.8|31411.8|31441.8|31401.8|31460.4|31420.4|31436.8|31396.8|12
1729679700000|2024-10-23 10:35:00|31445.4|31405.4|31430.4|31390.4|31456.8|31416.8|31426.8|31386.8|25
1729680000000|2024-10-23 10:40:00|31431.8|31391.8|31431.8|31391.8|31441.8|31401.8|31421.8|31381.8|27
1729680300000|2024-10-23 10:45:00|31435.4|31395.4|31428.2|31388.2|31436.8|31396.8|31398.2|31358.2|111
1729680600000|2024-10-23 10:50:00|31431.8|31391.8|31438.1|31398.1|31446.8|31406.8|31431.8|31391.8|24
1729680900000|2024-10-23 10:55:00|31441.8|31401.8|31451.8|31411.8|31461.8|31421.8|31441.8|31401.8|28
1729681200000|2024-10-23 11:00:00|31448.1|31408.1|31466.7|31426.7|31478.1|31438.1|31448.1|31408.1|56
1729681500000|2024-10-23 11:05:00|31468.1|31428.1|31438.1|31398.1|31475.4|31435.4|31438.1|31398.1|17
1729681800000|2024-10-23 11:10:00|31428.1|31388.1|31448.1|31408.1|31451.7|31411.7|31428.1|31388.1|28
1729682100000|2024-10-23 11:15:00|31451.7|31411.7|31458.1|31418.1|31458.1|31418.1|31441.7|31401.7|30
1729682400000|2024-10-23 11:20:00|31468.1|31428.1|31458.1|31418.1|31468.1|31428.1|31446.7|31406.7|26
1729682700000|2024-10-23 11:25:00|31456.7|31416.7|31455.3|31415.3|31456.7|31416.7|31445.3|31405.3|40
1729683000000|2024-10-23 11:30:00|31450.3|31410.3|31441.2|31401.2|31453.9|31413.9|31435.3|31395.3|30
1729683300000|2024-10-23 11:35:00|31437.5|31397.5|31432.5|31392.5|31452.5|31412.5|31422.5|31382.5|23
1729683600000|2024-10-23 11:40:00|31429.8|31389.8|31436.1|31396.1|31436.1|31396.1|31416.1|31376.1|49
1729683900000|2024-10-23 11:45:00|31432.5|31392.5|31439.7|31399.7|31442.5|31402.5|31432.5|31392.5|10
1729684200000|2024-10-23 11:50:00|31436.1|31396.1|31459.7|31419.7|31459.7|31419.7|31432|31392|182
1729684500000|2024-10-23 11:55:00|31452.5|31412.5|31453.3|31413.3|31473.3|31433.3|31444.7|31404.7|201
1729684800000|2024-10-23 12:00:00|31459.7|31419.7|31453.3|31413.3|31474.7|31434.7|31446.1|31406.1|72
1729685100000|2024-10-23 12:05:00|31449.7|31409.7|31451.9|31411.9|31463.3|31423.3|31447|31407|29
1729685400000|2024-10-23 12:10:00|31453.3|31413.3|31473.3|31433.3|31473.3|31433.3|31448.3|31408.3|34
1729685700000|2024-10-23 12:15:00|31469.7|31429.7|31469.7|31429.7|31479.7|31439.7|31469.7|31429.7|14
1729686000000|2024-10-23 12:20:00|31473.3|31433.3|31461.1|31421.1|31479.7|31439.7|31459.7|31419.7|108
1729686300000|2024-10-23 12:25:00|31459.7|31419.7|31469.7|31429.7|31476.1|31436.1|31454.7|31414.7|48
1729686600000|2024-10-23 12:30:00|31459.7|31419.7|31499.7|31459.7|31499.7|31459.7|31459.7|31419.7|45
1729686900000|2024-10-23 12:35:00|31502.4|31462.4|31461.1|31421.1|31522.4|31482.4|31456.1|31416.1|162
1729687200000|2024-10-23 12:40:00|31462.4|31422.4|31487.4|31447.4|31499.7|31459.7|31462.4|31422.4|81
1729690200000|2024-10-23 13:30:00|31449.6|31409.6|31451.8|31411.8|31523.2|31483.2|31416|31376|1266
1729690500000|2024-10-23 13:35:00|31454.1|31414.1|31602.3|31562.3|31622.3|31582.3|31446.8|31406.8|659
1729690800000|2024-10-23 13:40:00|31607.3|31567.3|31609.6|31569.6|31626|31586|31539.6|31499.6|307
1729691100000|2024-10-23 13:45:00|31613.2|31573.2|31675.9|31635.9|31702.3|31662.3|31599.6|31559.6|583
1729691400000|2024-10-23 13:50:00|31672.3|31632.3|31715.9|31675.9|31715.9|31675.9|31625.9|31585.9|212
1729691700000|2024-10-23 13:55:00|31712.3|31672.3|31678.7|31638.7|31742.3|31702.3|31655.1|31615.1|433
1729692000000|2024-10-23 14:00:00|31675.1|31635.1|31648.7|31608.7|31675.1|31635.1|31625.1|31585.1|283
1729692300000|2024-10-23 14:05:00|31652.3|31612.3|31668.7|31628.7|31678.7|31638.7|31633.7|31593.7|281
1729692600000|2024-10-23 14:10:00|31672.3|31632.3|31672.3|31632.3|31695|31655|31632.3|31592.3|253
1729692900000|2024-10-23 14:15:00|31670.9|31630.9|31692.3|31652.3|31702.3|31662.3|31662.3|31622.3|131
1729693200000|2024-10-23 14:20:00|31702.3|31662.3|31719.5|31679.5|31725.9|31685.9|31672.3|31632.3|193
1729693500000|2024-10-23 14:25:00|31720.9|31680.9|31730.9|31690.9|31742.3|31702.3|31715.9|31675.9|228
1729693800000|2024-10-23 14:30:00|31732.3|31692.3|31673.1|31633.1|31752.3|31712.3|31656.7|31616.7|296
1729694100000|2024-10-23 14:35:00|31676.7|31636.7|31598.4|31558.4|31676.7|31636.7|31579.8|31539.8|762
1729694400000|2024-10-23 14:40:00|31594.8|31554.8|31624.8|31584.8|31644|31604|31548.4|31508.4|392
1729694700000|2024-10-23 14:45:00|31628.4|31588.4|31487.4|31447.4|31629.8|31589.8|31478.8|31438.8|772
1729695000000|2024-10-23 14:50:00|31477.4|31437.4|31413.3|31373.3|31478.8|31438.8|31408.3|31368.3|1138
1729695300000|2024-10-23 14:55:00|31411.9|31371.9|31426|31386|31431.9|31391.9|31370.5|31330.5|607
1729695600000|2024-10-23 15:00:00|31424.6|31384.6|31434.6|31394.6|31446|31406|31394.6|31354.6|370
1729695900000|2024-10-23 15:05:00|31431|31391|31473.8|31433.8|31473.8|31433.8|31404.6|31364.6|268
1729696200000|2024-10-23 15:10:00|31477.4|31437.4|31530.1|31490.1|31542.9|31502.9|31468.8|31428.8|328
1729696500000|2024-10-23 15:15:00|31546.5|31506.5|31498.8|31458.8|31561.5|31521.5|31493.8|31453.8|377
1729696800000|2024-10-23 15:20:00|31493.8|31453.8|31490.1|31450.1|31500.1|31460.1|31457.4|31417.4|243
1729697100000|2024-10-23 15:25:00|31496.5|31456.5|31550.1|31510.1|31572.9|31532.9|31496.5|31456.5|136
1729697400000|2024-10-23 15:30:00|31553.7|31513.7|31540.1|31500.1|31612.9|31572.9|31530.1|31490.1|384
1729697700000|2024-10-23 15:35:00|31536.5|31496.5|31517.4|31477.4|31540.1|31500.1|31488.7|31448.7|241
1729698000000|2024-10-23 15:40:00|31513.7|31473.7|31550.1|31510.1|31560.1|31520.1|31500.1|31460.1|206
1729698300000|2024-10-23 15:45:00|31553.7|31513.7|31626.5|31586.5|31632.8|31592.8|31527.3|31487.3|151
1729698600000|2024-10-23 15:50:00|31632.8|31592.8|31749.7|31709.7|31761.1|31721.1|31632.8|31592.8|614
1729698900000|2024-10-23 15:55:00|31748.4|31708.4|31771.1|31731.1|31781.1|31741.1|31731.1|31691.1|413
1729699200000|2024-10-23 16:00:00|31767.5|31727.5|31801.1|31761.1|31813.8|31773.8|31766.1|31726.1|289
1729699500000|2024-10-23 16:05:00|31794.7|31754.7|31711.1|31671.1|31801.1|31761.1|31694.7|31654.7|483
1729699800000|2024-10-23 16:10:00|31721.1|31681.1|31755.2|31715.2|31763.8|31723.8|31711.1|31671.1|272
1729700100000|2024-10-23 16:15:00|31753.8|31713.8|31773.8|31733.8|31795.2|31755.2|31723.8|31683.8|304
1729700400000|2024-10-23 16:20:00|31771.1|31731.1|31826.6|31786.6|31836.6|31796.6|31763.8|31723.8|365
1729700700000|2024-10-23 16:25:00|31833.8|31793.8|31828.8|31788.8|31843.8|31803.8|31800.2|31760.2|215
1729701000000|2024-10-23 16:30:00|31833.8|31793.8|31810.2|31770.2|31840.2|31800.2|31790.2|31750.2|196
1729701300000|2024-10-23 16:35:00|31813.8|31773.8|31803.8|31763.8|31813.8|31773.8|31783.8|31743.8|194
1729701600000|2024-10-23 16:40:00|31805.2|31765.2|31808.8|31768.8|31821|31781|31761|31721|209
1729701900000|2024-10-23 16:45:00|31810.2|31770.2|31791|31751|31823.8|31783.8|31777.4|31737.4|87
1729702200000|2024-10-23 16:50:00|31793.8|31753.8|31821|31781|31821|31781|31781|31741|105
1729702500000|2024-10-23 16:55:00|31831|31791|31831|31791|31841|31801|31788.3|31748.3|177
1729702800000|2024-10-23 17:00:00|31821|31781|31758.3|31718.3|31821|31781|31748.3|31708.3|194
1729703100000|2024-10-23 17:05:00|31761.9|31721.9|31701.9|31661.9|31765.5|31725.5|31685.5|31645.5|287
1729703400000|2024-10-23 17:10:00|31706.9|31666.9|31748.2|31708.2|31768.2|31728.2|31698.3|31658.3|178
1729703700000|2024-10-23 17:15:00|31758.2|31718.2|31738.2|31698.2|31771.9|31731.9|31738.2|31698.2|167
1729704000000|2024-10-23 17:20:00|31741.9|31701.9|31729.6|31689.6|31758.2|31718.2|31718.2|31678.2|110
1729704300000|2024-10-23 17:25:00|31731|31691|31688.2|31648.2|31739.6|31699.6|31675.5|31635.5|326
1729704600000|2024-10-23 17:30:00|31691.9|31651.9|31635.5|31595.5|31708.2|31668.2|31635.5|31595.5|329
1729704900000|2024-10-23 17:35:00|31636.8|31596.8|31605.5|31565.5|31648.2|31608.2|31605.5|31565.5|265
1729705200000|2024-10-23 17:40:00|31609.1|31569.1|31615.5|31575.5|31625.5|31585.5|31605.5|31565.5|167
1729705500000|2024-10-23 17:45:00|31624.1|31584.1|31592.7|31552.7|31651.8|31611.8|31575.5|31535.5|494
1729705800000|2024-10-23 17:50:00|31599.1|31559.1|31599.1|31559.1|31612.7|31572.7|31584.1|31544.1|497
1729706100000|2024-10-23 17:55:00|31597.7|31557.7|31445.8|31405.8|31597.7|31557.7|31435.8|31395.8|917
1729706400000|2024-10-23 18:00:00|31447.2|31407.2|31379.7|31339.7|31477.2|31437.2|31366.1|31326.1|2238
1729706700000|2024-10-23 18:05:00|31377|31337|31386.1|31346.1|31402.5|31362.5|31369.7|31329.7|1100
1729707000000|2024-10-23 18:10:00|31382.5|31342.5|31438|31398|31440.7|31400.7|31382.5|31342.5|1935
1729707300000|2024-10-23 18:15:00|31435.2|31395.2|31385.2|31345.2|31435.2|31395.2|31365.2|31325.2|1018
1729728000000|2024-10-24 00:00:00|31417.3|31377.3|31398.2|31358.2|31440.9|31400.9|31388.2|31348.2|487
1729728300000|2024-10-24 00:05:00|31394.5|31354.5|31438.2|31398.2|31456.8|31416.8|31394.5|31354.5|216
1729728600000|2024-10-24 00:10:00|31436.8|31396.8|31416.8|31376.8|31444.1|31404.1|31406.8|31366.8|139
1729728900000|2024-10-24 00:15:00|31415.4|31375.4|31421.8|31381.8|31425.4|31385.4|31400.4|31360.4|57
1729729200000|2024-10-24 00:20:00|31423.2|31383.2|31433.2|31393.2|31433.2|31393.2|31423.2|31383.2|19
1729729500000|2024-10-24 00:25:00|31431.8|31391.8|31410.4|31370.4|31431.8|31391.8|31410.4|31370.4|55
1729729800000|2024-10-24 00:30:00|31406.8|31366.8|31406.8|31366.8|31410.4|31370.4|31405.4|31365.4|6
1729730100000|2024-10-24 00:35:00|31410.4|31370.4|31431.8|31391.8|31436.8|31396.8|31406.8|31366.8|15
1729730400000|2024-10-24 00:40:00|31426.8|31386.8|31431.8|31391.8|31441.8|31401.8|31426.8|31386.8|46
1729730700000|2024-10-24 00:45:00|31433.2|31393.2|31419.5|31379.5|31436.8|31396.8|31419.5|31379.5|36
1729731000000|2024-10-24 00:50:00|31409.5|31369.5|31419.5|31379.5|31423.2|31383.2|31409.5|31369.5|11
1729731300000|2024-10-24 00:55:00|31423.2|31383.2|31426.8|31386.8|31426.8|31386.8|31413.2|31373.2|8
1729731600000|2024-10-24 01:00:00|31429.5|31389.5|31393.1|31353.1|31433.1|31393.1|31393.1|31353.1|59
1729731900000|2024-10-24 01:05:00|31398.1|31358.1|31369.5|31329.5|31403.1|31363.1|31369.5|31329.5|43
1729732200000|2024-10-24 01:10:00|31373.1|31333.1|31374.5|31334.5|31379.5|31339.5|31369.5|31329.5|53
1729732500000|2024-10-24 01:15:00|31373.1|31333.1|31378.1|31338.1|31378.1|31338.1|31369.5|31329.5|11
1729732800000|2024-10-24 01:20:00|31379.5|31339.5|31389.5|31349.5|31389.5|31349.5|31376.8|31336.8|19
1729733100000|2024-10-24 01:25:00|31388.1|31348.1|31378.1|31338.1|31388.1|31348.1|31369.5|31329.5|31
1729733400000|2024-10-24 01:30:00|31379.5|31339.5|31391.8|31351.8|31396.8|31356.8|31379.5|31339.5|19
1729733700000|2024-10-24 01:35:00|31388.1|31348.1|31383.1|31343.1|31396.8|31356.8|31378.1|31338.1|9
1729734000000|2024-10-24 01:40:00|31379.5|31339.5|31378.1|31338.1|31383.1|31343.1|31373.1|31333.1|6
1729734300000|2024-10-24 01:45:00|31379.5|31339.5|31386.8|31346.8|31389.5|31349.5|31379.5|31339.5|4
1729734600000|2024-10-24 01:50:00|31383.1|31343.1|31399.5|31359.5|31399.5|31359.5|31383.1|31343.1|12
1729734900000|2024-10-24 01:55:00|31403.1|31363.1|31393.1|31353.1|31403.1|31363.1|31389.5|31349.5|12
1729735200000|2024-10-24 02:00:00|31389.5|31349.5|31376.8|31336.8|31389.5|31349.5|31369.5|31329.5|23
1729735500000|2024-10-24 02:05:00|31373.1|31333.1|31376.8|31336.8|31376.8|31336.8|31366.8|31326.8|29
1729735800000|2024-10-24 02:10:00|31373.1|31333.1|31363.1|31323.1|31376.8|31336.8|31363.1|31323.1|32
1729736100000|2024-10-24 02:15:00|31366.8|31326.8|31366.8|31326.8|31366.8|31326.8|31363.1|31323.1|6
1729736400000|2024-10-24 02:20:00|31363.1|31323.1|31368.1|31328.1|31376.7|31336.7|31363.1|31323.1|24
1729736700000|2024-10-24 02:25:00|31369.5|31329.5|31363.1|31323.1|31373.1|31333.1|31363.1|31323.1|12
1729737000000|2024-10-24 02:30:00|31366.7|31326.7|31363.1|31323.1|31368.1|31328.1|31359.5|31319.5|8
1729737300000|2024-10-24 02:35:00|31366.7|31326.7|31363.1|31323.1|31373.1|31333.1|31363.1|31323.1|10
1729737600000|2024-10-24 02:40:00|31368.1|31328.1|31373.1|31333.1|31373.1|31333.1|31368.1|31328.1|12
1729737900000|2024-10-24 02:45:00|31369.5|31329.5|31373.1|31333.1|31376.7|31336.7|31369.5|31329.5|10
1729738200000|2024-10-24 02:50:00|31376.7|31336.7|31366.7|31326.7|31376.7|31336.7|31363.1|31323.1|12
1729738500000|2024-10-24 02:55:00|31363.1|31323.1|31378.1|31338.1|31379.4|31339.4|31359.5|31319.5|13
1729738800000|2024-10-24 03:00:00|31379.4|31339.4|31379.4|31339.4|31389.4|31349.4|31369.4|31329.4|40
1729739100000|2024-10-24 03:05:00|31375.8|31335.8|31380.8|31340.8|31380.8|31340.8|31375.8|31335.8|10
1729739400000|2024-10-24 03:10:00|31379.4|31339.4|31379.4|31339.4|31382.2|31342.2|31375.8|31335.8|15
1729739700000|2024-10-24 03:15:00|31375.8|31335.8|31382.2|31342.2|31382.2|31342.2|31372.2|31332.2|16
1729740000000|2024-10-24 03:20:00|31385.8|31345.8|31382.2|31342.2|31385.8|31345.8|31382.2|31342.2|8
1729740300000|2024-10-24 03:25:00|31382.1|31342.1|31372.1|31332.1|31382.1|31342.1|31372.1|31332.1|13
1729740600000|2024-10-24 03:30:00|31382.1|31342.1|31382.1|31342.1|31382.1|31342.1|31382.1|31342.1|6
1729740900000|2024-10-24 03:35:00|31378.5|31338.5|31372.1|31332.1|31379.4|31339.4|31372.1|31332.1|7
1729741200000|2024-10-24 03:40:00|31367.1|31327.1|31367.1|31327.1|31367.1|31327.1|31367.1|31327.1|30
1729741500000|2024-10-24 03:45:00|31370.8|31330.8|31365.8|31325.8|31370.8|31330.8|31362.1|31322.1|3
1729741800000|2024-10-24 03:50:00|31362.1|31322.1|31365.8|31325.8|31365.8|31325.8|31362.1|31322.1|1
1729742100000|2024-10-24 03:55:00|31362.1|31322.1|31372.1|31332.1|31372.1|31332.1|31362.1|31322.1|24
1729742400000|2024-10-24 04:00:00|31365.8|31325.8|31370.8|31330.8|31372.1|31332.1|31365.8|31325.8|8
1729742700000|2024-10-24 04:05:00|31372.1|31332.1|31362.1|31322.1|31372.1|31332.1|31359.4|31319.4|15
1729743000000|2024-10-24 04:10:00|||||||||1
1729743300000|2024-10-24 04:15:00|31357.1|31317.1|31362.1|31322.1|31362.1|31322.1|31357.1|31317.1|11
1729743600000|2024-10-24 04:20:00|31355.8|31315.8|31355.8|31315.8|31355.8|31315.8|31355.8|31315.8|18
1729743900000|2024-10-24 04:25:00|31352.1|31312.1|31352.1|31312.1|31352.1|31312.1|31352.1|31312.1|15
1729744200000|2024-10-24 04:30:00|||||||||6
1729744500000|2024-10-24 04:35:00|31359.4|31319.4|31355.8|31315.8|31359.4|31319.4|31352.1|31312.1|2
1729744800000|2024-10-24 04:40:00|31352.1|31312.1|31349.4|31309.4|31352.1|31312.1|31349.4|31309.4|37
1729745100000|2024-10-24 04:45:00|31355.7|31315.7|31352.1|31312.1|31355.7|31315.7|31349.4|31309.4|17
1729745400000|2024-10-24 04:50:00|31359.4|31319.4|31360.7|31320.7|31362.1|31322.1|31359.4|31319.4|8
1729745700000|2024-10-24 04:55:00|31359.4|31319.4|31359.4|31319.4|31359.4|31319.4|31359.4|31319.4|1
1729746000000|2024-10-24 05:00:00|31355.7|31315.7|31352.1|31312.1|31359.4|31319.4|31352.1|31312.1|7
1729746300000|2024-10-24 05:05:00|31350.7|31310.7|31350.7|31310.7|31352.1|31312.1|31349.4|31309.4|17
1729746600000|2024-10-24 05:10:00|31352.1|31312.1|31339.4|31299.4|31352.1|31312.1|31329.4|31289.4|21
1729747200000|2024-10-24 05:20:00|||||||||1
1729747500000|2024-10-24 05:25:00|31349.4|31309.4|31339.4|31299.4|31349.4|31309.4|31339.4|31299.4|18
1729747800000|2024-10-24 05:30:00|31335.7|31295.7|31319.4|31279.4|31335.7|31295.7|31319.4|31279.4|25
1729748100000|2024-10-24 05:35:00|31323|31283|31319.4|31279.4|31326.7|31286.7|31315.7|31275.7|5
1729748400000|2024-10-24 05:40:00|31323|31283|31313|31273|31326.7|31286.7|31309.4|31269.4|51
1729748700000|2024-10-24 05:45:00|31316.7|31276.7|31296.7|31256.7|31316.7|31276.7|31286.7|31246.7|56
1729749000000|2024-10-24 05:50:00|31300.3|31260.3|31290.3|31250.3|31305.3|31265.3|31290.3|31250.3|25
1729749300000|2024-10-24 05:55:00|31283.9|31243.9|31283.9|31243.9|31286.7|31246.7|31276.7|31236.7|37
1729749600000|2024-10-24 06:00:00|31287.6|31247.6|31283.9|31243.9|31287.6|31247.6|31283.9|31243.9|16
1729749900000|2024-10-24 06:05:00|31275.3|31235.3|31273.9|31233.9|31283.9|31243.9|31273.9|31233.9|65
1729750200000|2024-10-24 06:10:00|31280.3|31240.3|31273.9|31233.9|31283.9|31243.9|31263.9|31223.9|142
1729750500000|2024-10-24 06:15:00|31275.3|31235.3|31285.3|31245.3|31286.6|31246.6|31273.9|31233.9|15
1729750800000|2024-10-24 06:20:00|31283.9|31243.9|31285.3|31245.3|31286.6|31246.6|31276.6|31236.6|13
1729751100000|2024-10-24 06:25:00|31283.9|31243.9|31286.6|31246.6|31293|31253|31283.9|31243.9|48
1729751400000|2024-10-24 06:30:00|31290.3|31250.3|31301.6|31261.6|31301.6|31261.6|31286.6|31246.6|36
1729751700000|2024-10-24 06:35:00|31305.3|31265.3|31306.6|31266.6|31306.6|31266.6|31295.3|31255.3|18
1729752000000|2024-10-24 06:40:00|31305.3|31265.3|31296.6|31256.6|31306.6|31266.6|31290.3|31250.3|62
1729752300000|2024-10-24 06:45:00|31291.6|31251.6|31301.6|31261.6|31305.3|31265.3|31291.6|31251.6|21
1729752600000|2024-10-24 06:50:00|31305.3|31265.3|31306.6|31266.6|31306.6|31266.6|31300.3|31260.3|8
1729752900000|2024-10-24 06:55:00|31316.6|31276.6|31306.6|31266.6|31326.6|31286.6|31306.6|31266.6|66
1729753200000|2024-10-24 07:00:00|31310.3|31270.3|31308|31268|31319.3|31279.3|31296.6|31256.6|76
1729753500000|2024-10-24 07:05:00|31309.3|31269.3|31270.3|31230.3|31319.3|31279.3|31266.6|31226.6|174
1729753800000|2024-10-24 07:10:00|31266.6|31226.6|31250.3|31210.3|31266.6|31226.6|31246.6|31206.6|71
1729754100000|2024-10-24 07:15:00|31253.9|31213.9|31312|31272|31332|31292|31253.9|31213.9|196
1729754400000|2024-10-24 07:20:00|31313.4|31273.4|31322|31282|31342|31302|31312|31272|51
1729754700000|2024-10-24 07:25:00|31317|31277|31332|31292|31332|31292|31312|31272|43
1729755000000|2024-10-24 07:30:00|31333.4|31293.4|31374.7|31334.7|31374.7|31334.7|31332|31292|44
1729755300000|2024-10-24 07:35:00|31373.4|31333.4|31414.7|31374.7|31427.4|31387.4|31362|31322|376
1729755600000|2024-10-24 07:40:00|31409.7|31369.7|31404.7|31364.7|31414.7|31374.7|31399.7|31359.7|5
1729755900000|2024-10-24 07:45:00|31404.7|31364.7|31397.4|31357.4|31431|31391|31397.4|31357.4|102
1729756200000|2024-10-24 07:50:00|31402.4|31362.4|31417.4|31377.4|31427.4|31387.4|31402.4|31362.4|109
1729756500000|2024-10-24 07:55:00|31427.4|31387.4|31381|31341|31427.4|31387.4|31377.4|31337.4|58
1729756800000|2024-10-24 08:00:00|31376|31336|31407.4|31367.4|31422.4|31382.4|31367.4|31327.4|66
1729757100000|2024-10-24 08:05:00|31422|31382|31420.1|31380.1|31440.1|31400.1|31420.1|31380.1|248
1729757400000|2024-10-24 08:10:00|31425.1|31385.1|31421.4|31381.4|31440.1|31400.1|31421.4|31381.4|39
1729757700000|2024-10-24 08:15:00|31420.1|31380.1|31431.4|31391.4|31435.1|31395.1|31410.1|31370.1|13
1729758000000|2024-10-24 08:20:00|31430.1|31390.1|31443.7|31403.7|31471.4|31431.4|31430.1|31390.1|80
1729758300000|2024-10-24 08:25:00|31447.4|31407.4|31442.4|31402.4|31448.7|31408.7|31423.7|31383.7|18
1729758600000|2024-10-24 08:30:00|31438.7|31398.7|31453.7|31413.7|31458.7|31418.7|31430.1|31390.1|20
1729758900000|2024-10-24 08:35:00|31448.7|31408.7|31448.7|31408.7|31453.7|31413.7|31443.7|31403.7|9
1729759200000|2024-10-24 08:40:00|31447.4|31407.4|31447.4|31407.4|31458.7|31418.7|31442.4|31402.4|30
1729759500000|2024-10-24 08:45:00|31451|31411|31471|31431|31471|31431|31447.4|31407.4|15
1729759800000|2024-10-24 08:50:00|31467.4|31427.4|31452.4|31412.4|31477.4|31437.4|31452.4|31412.4|47
1729760100000|2024-10-24 08:55:00|31447.4|31407.4|31447.3|31407.3|31456|31416|31443.7|31403.7|16
1729760400000|2024-10-24 09:00:00|31443.7|31403.7|31432.3|31392.3|31443.7|31403.7|31427.3|31387.3|15
1729760700000|2024-10-24 09:05:00|31431|31391|31413.7|31373.7|31433.7|31393.7|31413.7|31373.7|10
1729761000000|2024-10-24 09:10:00|31417.3|31377.3|31397.3|31357.3|31417.3|31377.3|31392.3|31352.3|25
1729761300000|2024-10-24 09:15:00|31407.3|31367.3|31417.3|31377.3|31422.3|31382.3|31397.3|31357.3|22
1729761600000|2024-10-24 09:20:00|31413.7|31373.7|31424.6|31384.6|31424.6|31384.6|31403.7|31363.7|18
1729761900000|2024-10-24 09:25:00|31421|31381|31411|31371|31434.6|31394.6|31411|31371|18
1729762200000|2024-10-24 09:30:00|31407.3|31367.3|31391|31351|31411|31371|31387.3|31347.3|24
1729762500000|2024-10-24 09:35:00|31387.3|31347.3|31377.3|31337.3|31391|31351|31377.3|31337.3|18
1729762800000|2024-10-24 09:40:00|31371|31331|31389.6|31349.6|31394.6|31354.6|31357.3|31317.3|50
1729763100000|2024-10-24 09:45:00|31393.3|31353.3|31384.6|31344.6|31398.3|31358.3|31384.6|31344.6|20
1729763400000|2024-10-24 09:50:00|31378.3|31338.3|31376|31336|31384.6|31344.6|31364.6|31324.6|18
1729763700000|2024-10-24 09:55:00|31374.6|31334.6|31409.6|31369.6|31411|31371|31373.3|31333.3|28
1729764000000|2024-10-24 10:00:00|31404.6|31364.6|31384.6|31344.6|31416|31376|31384.6|31344.6|7
1729764300000|2024-10-24 10:05:00|31381|31341|31364.6|31324.6|31391|31351|31364.6|31324.6|7
1729764600000|2024-10-24 10:10:00|31363.3|31323.3|31394.6|31354.6|31396.9|31356.9|31343.3|31303.3|78
1729764900000|2024-10-24 10:15:00|31398.3|31358.3|31391.9|31351.9|31403.3|31363.3|31388.3|31348.3|27
1729765200000|2024-10-24 10:20:00|31388.3|31348.3|31398.3|31358.3|31404.6|31364.6|31388.3|31348.3|48
1729765500000|2024-10-24 10:25:00|31399.6|31359.6|31384.6|31344.6|31404.6|31364.6|31384.6|31344.6|29
1729765800000|2024-10-24 10:30:00|31383.3|31343.3|31408.2|31368.2|31414.6|31374.6|31379.6|31339.6|15
1729766100000|2024-10-24 10:35:00|31404.6|31364.6|31398.2|31358.2|31421.9|31381.9|31386.9|31346.9|28
1729766400000|2024-10-24 10:40:00|31393.2|31353.2|31393.2|31353.2|31393.2|31353.2|31378.2|31338.2|16
1729766700000|2024-10-24 10:45:00|31389.6|31349.6|31388.2|31348.2|31398.2|31358.2|31378.2|31338.2|9
1729767000000|2024-10-24 10:50:00|31386.9|31346.9|31398.2|31358.2|31398.2|31358.2|31378.2|31338.2|14
1729767300000|2024-10-24 10:55:00|31401.9|31361.9|31393.2|31353.2|31403.2|31363.2|31389.6|31349.6|10
1729767600000|2024-10-24 11:00:00|31388.2|31348.2|31424.6|31384.6|31424.6|31384.6|31388.2|31348.2|10
1729767900000|2024-10-24 11:05:00|31423.2|31383.2|31413.2|31373.2|31423.2|31383.2|31403.2|31363.2|21
1729768200000|2024-10-24 11:10:00|31409.6|31369.6|31404.6|31364.6|31421.9|31381.9|31404.6|31364.6|7
1729768500000|2024-10-24 11:15:00|31403.2|31363.2|31378.2|31338.2|31404.6|31364.6|31378.2|31338.2|26
1729768800000|2024-10-24 11:20:00|31374.6|31334.6|31427.2|31387.2|31430.9|31390.9|31363.2|31323.2|97
1729769100000|2024-10-24 11:25:00|31422.2|31382.2|31473.6|31433.6|31473.6|31433.6|31410.9|31370.9|130
1729769400000|2024-10-24 11:30:00|31472.2|31432.2|31488.6|31448.6|31499.9|31459.9|31462.2|31422.2|93
1729769700000|2024-10-24 11:35:00|31489.9|31449.9|31512.2|31472.2|31522.2|31482.2|31488.6|31448.6|65
1729770000000|2024-10-24 11:40:00|31513.6|31473.6|31525.9|31485.9|31537.2|31497.2|31502.2|31462.2|106
1729770300000|2024-10-24 11:45:00|31527.2|31487.2|31553.6|31513.6|31553.6|31513.6|31507.2|31467.2|81
1729770600000|2024-10-24 11:50:00|31549.9|31509.9|31583.6|31543.6|31584.9|31544.9|31542.2|31502.2|99
1729770900000|2024-10-24 11:55:00|31579.9|31539.9|31609.9|31569.9|31609.9|31569.9|31579.9|31539.9|155
1729771200000|2024-10-24 12:00:00|31608.6|31568.6|31547.2|31507.2|31609.9|31569.9|31543.6|31503.6|94
1729771500000|2024-10-24 12:05:00|31543.6|31503.6|31611.2|31571.2|31619.9|31579.9|31539.9|31499.9|267
1729771800000|2024-10-24 12:10:00|31616.2|31576.2|31619.9|31579.9|31626.2|31586.2|31594.9|31554.9|76
1729772100000|2024-10-24 12:15:00|31621.2|31581.2|31613.6|31573.6|31638.6|31598.6|31608.6|31568.6|108
1729772400000|2024-10-24 12:20:00|31609.9|31569.9|31615.9|31575.9|31635.9|31595.9|31598.6|31558.6|107
1729772700000|2024-10-24 12:25:00|31614.5|31574.5|31628.5|31588.5|31629.9|31589.9|31612.2|31572.2|60
1729773000000|2024-10-24 12:30:00|31624.9|31584.9|31667.2|31627.2|31667.2|31627.2|31619.9|31579.9|167
1729773300000|2024-10-24 12:35:00|31663.5|31623.5|31637.2|31597.2|31663.5|31623.5|31603.5|31563.5|98
1729773600000|2024-10-24 12:40:00|31638.5|31598.5|31633.2|31593.2|31674.5|31634.5|31631.8|31591.8|168
1729776600000|2024-10-24 13:30:00|31636.8|31596.8|31379.1|31339.1|31649.1|31609.1|31361.8|31321.8|1961
1729776900000|2024-10-24 13:35:00|31382.8|31342.8|31285.5|31245.5|31399.1|31359.1|31284.1|31244.1|1076
1729777200000|2024-10-24 13:40:00|31280.5|31240.5|31343.1|31303.1|31351.8|31311.8|31271.8|31231.8|898
1729777500000|2024-10-24 13:45:00|31344.5|31304.5|31320.5|31280.5|31357.2|31317.2|31301.8|31261.8|532
1729777800000|2024-10-24 13:50:00|31321.8|31281.8|31312.8|31272.8|31331.8|31291.8|31277.8|31237.8|579
1729778100000|2024-10-24 13:55:00|31317.8|31277.8|31305.4|31265.4|31329.1|31289.1|31286.4|31246.4|882
1729778400000|2024-10-24 14:00:00|31300.4|31260.4|31289.1|31249.1|31305.4|31265.4|31239.1|31199.1|707
1729778700000|2024-10-24 14:05:00|31290.4|31250.4|31259.1|31219.1|31309.1|31269.1|31251.8|31211.8|271
1729779000000|2024-10-24 14:10:00|31260.4|31220.4|31226.4|31186.4|31269.1|31229.1|31209.1|31169.1|544
1729779300000|2024-10-24 14:15:00|31222.8|31182.8|31216.4|31176.4|31239.1|31199.1|31196.4|31156.4|433
1729779600000|2024-10-24 14:20:00|31220.1|31180.1|31212.8|31172.8|31259.1|31219.1|31196.4|31156.4|514
1729779900000|2024-10-24 14:25:00|31216.4|31176.4|31209.1|31169.1|31261.8|31221.8|31207.8|31167.8|638
1729780200000|2024-10-24 14:30:00|31199.1|31159.1|31176.4|31136.4|31213.7|31173.7|31176.4|31136.4|455
1729780500000|2024-10-24 14:35:00|31173.7|31133.7|31123.7|31083.7|31173.7|31133.7|31120.1|31080.1|1054
1729780800000|2024-10-24 14:40:00|31125.1|31085.1|31064.7|31024.7|31136.4|31096.4|31044.7|31004.7|820
1729781100000|2024-10-24 14:45:00|31061.1|31021.1|31097|31057|31161.1|31121.1|31055.7|31015.7|1341
1729781400000|2024-10-24 14:50:00|31095.7|31055.7|31139.7|31099.7|31161.1|31121.1|31078.4|31038.4|452
1729781700000|2024-10-24 14:55:00|31138.4|31098.4|31118.4|31078.4|31151.1|31111.1|31108.4|31068.4|527
1729782000000|2024-10-24 15:00:00|31113.4|31073.4|31096.7|31056.7|31122|31082|31080.4|31040.4|594
1729782300000|2024-10-24 15:05:00|31093|31053|31060.4|31020.4|31103|31063|31040.4|31000.4|640
1729782600000|2024-10-24 15:10:00|31057.7|31017.7|31154|31114|31157.7|31117.7|31054|31014|953
1729782900000|2024-10-24 15:15:00|31160.4|31120.4|31077.7|31037.7|31176.7|31136.7|31067.7|31027.7|598
1729783200000|2024-10-24 15:20:00|31075|31035|31086.7|31046.7|31110.4|31070.4|31061.3|31021.3|319
1729783500000|2024-10-24 15:25:00|31083|31043|31081.7|31041.7|31090.4|31050.4|31060.4|31020.4|482
1729783800000|2024-10-24 15:30:00|31080.4|31040.4|31067.7|31027.7|31100.4|31060.4|31060.4|31020.4|416
1729784100000|2024-10-24 15:35:00|31070.4|31030.4|31091.7|31051.7|31093|31053|31067.7|31027.7|393
1729784400000|2024-10-24 15:40:00|31093|31053|31160.3|31120.3|31173|31133|31090.3|31050.3|689
1729784700000|2024-10-24 15:45:00|31170.3|31130.3|31175.7|31135.7|31175.7|31135.7|31143|31103|606
1729785000000|2024-10-24 15:50:00|31172|31132|31155.7|31115.7|31173|31133|31143|31103|258
1729785300000|2024-10-24 15:55:00|31153|31113|31145.7|31105.7|31165.7|31125.7|31135.7|31095.7|265
1729785600000|2024-10-24 16:00:00|31138.4|31098.4|31155.7|31115.7|31155.7|31115.7|31133|31093|201
1729785900000|2024-10-24 16:05:00|31157|31117|31113|31073|31176|31136|31113|31073|320
1729786200000|2024-10-24 16:10:00|31111.7|31071.7|31111.7|31071.7|31121.7|31081.7|31090.3|31050.3|387
1729786500000|2024-10-24 16:15:00|31110.3|31070.3|31093|31053|31110.3|31070.3|31080.3|31040.3|346
1729786800000|2024-10-24 16:20:00|31091.7|31051.7|31093|31053|31109.3|31069.3|31086.7|31046.7|327
1729787100000|2024-10-24 16:25:00|31096.7|31056.7|31070.3|31030.3|31100.3|31060.3|31070.3|31030.3|471
1729787400000|2024-10-24 16:30:00|31080.3|31040.3|31100.3|31060.3|31110.3|31070.3|31070.3|31030.3|262
1729787700000|2024-10-24 16:35:00|31104|31064|31090.3|31050.3|31107.7|31067.7|31087.7|31047.7|170
1729788000000|2024-10-24 16:40:00|31087.7|31047.7|31100.3|31060.3|31110.3|31070.3|31087.7|31047.7|146
1729788300000|2024-10-24 16:45:00|31110.3|31070.3|31110.3|31070.3|31120.3|31080.3|31100.3|31060.3|276
1729788600000|2024-10-24 16:50:00|31106.7|31066.7|31090.3|31050.3|31106.7|31066.7|31083|31043|226
1729788900000|2024-10-24 16:55:00|31096.7|31056.7|31103|31063|31113|31073|31093|31053|364
1729789200000|2024-10-24 17:00:00|31106.7|31066.7|31143|31103|31144.3|31104.3|31090.3|31050.3|440
1729789500000|2024-10-24 17:05:00|31135.7|31095.7|31090.3|31050.3|31143|31103|31080.3|31040.3|380
1729789800000|2024-10-24 17:10:00|31100.3|31060.3|31140.3|31100.3|31140.3|31100.3|31100.3|31060.3|337
1729790100000|2024-10-24 17:15:00|31136.7|31096.7|31110.3|31070.3|31136.7|31096.7|31100.3|31060.3|196
1729790400000|2024-10-24 17:20:00|31100.3|31060.3|31119|31079|31130.3|31090.3|31100.3|31060.3|299
1729790700000|2024-10-24 17:25:00|31117.7|31077.7|31092.7|31052.7|31127.7|31087.7|31092.7|31052.7|206
1729791000000|2024-10-24 17:30:00|31089|31049|31084|31044|31097.7|31057.7|31067.7|31027.7|544
1729791300000|2024-10-24 17:35:00|31080.3|31040.3|31060.3|31020.3|31100.3|31060.3|31060.3|31020.3|250
1729791600000|2024-10-24 17:40:00|31059|31019|31037.7|30997.7|31067.7|31027.7|31037.7|30997.7|440
1729791900000|2024-10-24 17:45:00|31039|30999|31031.7|30991.7|31050.3|31010.3|31027.7|30987.7|641
1729792200000|2024-10-24 17:50:00|31030.3|30990.3|31037.7|30997.7|31060.3|31020.3|31030.3|30990.3|552
1729792500000|2024-10-24 17:55:00|31032.7|30992.7|31040.3|31000.3|31040.3|31000.3|31027.7|30987.7|525
1729792800000|2024-10-24 18:00:00|31036.7|30996.7|31030.3|30990.3|31050.3|31010.3|31027.7|30987.7|457
1729793100000|2024-10-24 18:05:00|31027.7|30987.7|31050.3|31010.3|31053|31013|31020.3|30980.3|714
1729793400000|2024-10-24 18:10:00|31043|31003|31043|31003|31060.3|31020.3|31027.7|30987.7|1335
1729793700000|2024-10-24 18:15:00|31046.7|31006.7|31098|31058|31099.3|31059.3|31040.3|31000.3|1664
1729814400000|2024-10-25 00:00:00|31090.6|31050.6|31105.6|31065.6|31115.6|31075.6|31065.6|31025.6|201
1729814700000|2024-10-25 00:05:00|31096.9|31056.9|31079.3|31039.3|31105.6|31065.6|31075.6|31035.6|92
1729815000000|2024-10-25 00:10:00|31075.6|31035.6|31032.6|30992.6|31079.3|31039.3|31024|30984|212
1729815300000|2024-10-25 00:15:00|31029|30989|31016.3|30976.3|31037.6|30997.6|31007.6|30967.6|82
1729815600000|2024-10-25 00:20:00|31015|30975|30990|30950|31015|30975|30975|30935|158
1729815900000|2024-10-25 00:25:00|30988.7|30948.7|30986.3|30946.3|31001.3|30961.3|30981.3|30941.3|24
1729816200000|2024-10-25 00:30:00|30985|30945|30981.3|30941.3|30986.3|30946.3|30981.3|30941.3|27
1729816500000|2024-10-25 00:35:00|30980|30940|30986.3|30946.3|31005|30965|30980|30940|41
1729816800000|2024-10-25 00:40:00|30985|30945|30991.3|30951.3|30996.3|30956.3|30985|30945|26
1729817100000|2024-10-25 00:45:00|30995|30955|30990|30950|30995|30955|30985|30945|22
1729817400000|2024-10-25 00:50:00|30991.3|30951.3|30986.3|30946.3|30991.3|30951.3|30985|30945|11
1729817700000|2024-10-25 00:55:00|30985|30945|31010|30970|31011.3|30971.3|30985|30945|55
1729818000000|2024-10-25 01:00:00|31006.3|30966.3|31045|31005|31051.3|31011.3|31001.3|30961.3|61
1729818300000|2024-10-25 01:05:00|31051.3|31011.3|31025|30985|31061.3|31021.3|31021.3|30981.3|80
1729818600000|2024-10-25 01:10:00|31021.3|30981.3|31010|30970|31025|30985|31006.3|30966.3|25
1729818900000|2024-10-25 01:15:00|31006.3|30966.3|31065|31025|31076.3|31036.3|31001.3|30961.3|43
1729819200000|2024-10-25 01:20:00|31066.3|31026.3|31060|31020|31080|31040|31058.7|31018.7|13
1729819500000|2024-10-25 01:25:00|31061.3|31021.3|31030|30990|31065|31025|31030|30990|10
1729819800000|2024-10-25 01:30:00|31026.3|30986.3|31035|30995|31036.3|30996.3|31025|30985|48
1729820100000|2024-10-25 01:35:00|31031.3|30991.3|31020|30980|31035|30995|31015|30975|25
1729820400000|2024-10-25 01:40:00|31023.7|30983.7|31035|30995|31040|31000|31023.7|30983.7|10
1729820700000|2024-10-25 01:45:00|31033.7|30993.7|31010|30970|31035|30995|31010|30970|23
1729821000000|2024-10-25 01:50:00|31013.7|30973.7|31020|30980|31025|30985|31010|30970|8
1729821300000|2024-10-25 01:55:00|31025|30985|31005|30965|31035|30995|31005|30965|20
1729821600000|2024-10-25 02:00:00|31000|30960|30995|30955|31005|30965|30995|30955|33
1729821900000|2024-10-25 02:05:00|31000|30960|31010|30970|31015|30975|30998.7|30958.7|22
1729822200000|2024-10-25 02:10:00|31008.7|30968.7|31000|30960|31015|30975|31000|30960|26
1729822500000|2024-10-25 02:15:00|31001.3|30961.3|30995|30955|31001.3|30961.3|30987.6|30947.6|27
1729822800000|2024-10-25 02:20:00|30990|30950|30990|30950|30991.3|30951.3|30988.7|30948.7|4
1729823100000|2024-10-25 02:25:00|30985|30945|30995|30955|30995|30955|30985|30945|21
1729823400000|2024-10-25 02:30:00|30991.3|30951.3|30960|30920|31001.3|30961.3|30958.7|30918.7|155
1729823700000|2024-10-25 02:35:00|30963.7|30923.7|30960|30920|30965|30925|30955|30915|64
1729824000000|2024-10-25 02:40:00|30963.7|30923.7|30963.7|30923.7|30965|30925|30955|30915|10
1729824300000|2024-10-25 02:45:00|30960|30920|30960|30920|30965|30925|30955|30915|61
1729824600000|2024-10-25 02:50:00|30965|30925|30965|30925|30965|30925|30955|30915|39
1729824900000|2024-10-25 02:55:00|30963.7|30923.7|30960|30920|30971.3|30931.3|30960|30920|36
1729825200000|2024-10-25 03:00:00|30961.3|30921.3|30965|30925|30965|30925|30958.7|30918.7|9
1729825500000|2024-10-25 03:05:00|30961.3|30921.3|30963.7|30923.7|30965|30925|30956.3|30916.3|24
1729825800000|2024-10-25 03:10:00|30960|30920|30986.3|30946.3|30986.3|30946.3|30955|30915|154
1729826100000|2024-10-25 03:15:00|30981.3|30941.3|30980|30940|30985|30945|30970|30930|99
1729826400000|2024-10-25 03:20:00|30975|30935|30991.3|30951.3|30995|30955|30975|30935|85
1729826700000|2024-10-25 03:25:00|30990|30950|30981.3|30941.3|30995|30955|30981.3|30941.3|7
1729827000000|2024-10-25 03:30:00|30985|30945|30996.3|30956.3|31001.3|30961.3|30981.3|30941.3|4
1729827300000|2024-10-25 03:35:00|30995|30955|30990|30950|30995|30955|30988.7|30948.7|4
1729827600000|2024-10-25 03:40:00|30991.3|30951.3|30995|30955|30995|30955|30985|30945|1
1729827900000|2024-10-25 03:45:00|30993.7|30953.7|31000|30960|31000|30960|30990|30950|8
1729828200000|2024-10-25 03:50:00|31001.3|30961.3|31000|30960|31005|30965|30998.7|30958.7|3
1729828500000|2024-10-25 03:55:00|31005|30965|31005|30965|31007.6|30967.6|31000|30960|16
1729828800000|2024-10-25 04:00:00|31006.3|30966.3|31005|30965|31007.6|30967.6|31005|30965|17
1729829100000|2024-10-25 04:05:00|31000|30960|31001.3|30961.3|31005|30965|30998.7|30958.7|12
1729829400000|2024-10-25 04:10:00|31005|30965|31000|30960|31005|30965|31000|30960|3
1729829700000|2024-10-25 04:15:00|30998.7|30958.7|30995|30955|31005|30965|30991.3|30951.3|19
1729830000000|2024-10-25 04:20:00|31001.3|30961.3|31000|30960|31001.3|30961.3|31000|30960|4
1729830300000|2024-10-25 04:25:00|30995|30955|30995|30955|30995|30955|30995|30955|0
1729830600000|2024-10-25 04:30:00|30991.3|30951.3|30995|30955|30995|30955|30991.3|30951.3|3
1729830900000|2024-10-25 04:35:00|30990|30950|30985|30945|30990|30950|30985|30945|0
1729831200000|2024-10-25 04:40:00|30980|30940|30975|30935|30985|30945|30975|30935|4
1729831500000|2024-10-25 04:45:00|||||||||3
1729831800000|2024-10-25 04:50:00|30985|30945|30980|30940|30985|30945|30978.7|30938.7|6
1729832100000|2024-10-25 04:55:00|30985|30945|30985|30945|30985|30945|30981.3|30941.3|1
1729832400000|2024-10-25 05:00:00|30980|30940|30980|30940|30985|30945|30975|30935|13
1729832700000|2024-10-25 05:05:00|30985|30945|30975|30935|30985|30945|30975|30935|2
1729833000000|2024-10-25 05:10:00|30980|30940|30975|30935|30985|30945|30975|30935|3
1729833300000|2024-10-25 05:15:00|30976.3|30936.3|30985|30945|30985|30945|30975|30935|22
1729833600000|2024-10-25 05:20:00|30975|30935|30975|30935|30975|30935|30975|30935|3
1729833900000|2024-10-25 05:25:00|30985|30945|30985|30945|30985|30945|30985|30945|5
1729834200000|2024-10-25 05:30:00|30980|30940|30985|30945|30986.3|30946.3|30980|30940|14
1729834500000|2024-10-25 05:35:00|30990|30950|30985|30945|30990|30950|30981.3|30941.3|5
1729834800000|2024-10-25 05:40:00|30986.3|30946.3|30985|30945|30991.3|30951.3|30985|30945|16
1729835100000|2024-10-25 05:45:00|||||||||1
1729835400000|2024-10-25 05:50:00|30980|30940|30981.3|30941.3|30981.3|30941.3|30980|30940|11
1729835700000|2024-10-25 05:55:00|30980|30940|30975|30935|30985|30945|30975|30935|4
1729836000000|2024-10-25 06:00:00|30976.3|30936.3|30965|30925|30976.3|30936.3|30965|30925|18
1729836300000|2024-10-25 06:05:00|||||||||15
1729836600000|2024-10-25 06:10:00|30960|30920|30965|30925|30965|30925|30960|30920|10
1729836900000|2024-10-25 06:15:00|30960|30920|30965|30925|30970|30930|30960|30920|21
1729837200000|2024-10-25 06:20:00|30970|30930|30971.3|30931.3|30976.3|30936.3|30965|30925|23
1729837500000|2024-10-25 06:25:00|30970|30930|30965|30925|30971.3|30931.3|30961.3|30921.3|14
1729837800000|2024-10-25 06:30:00|30961.3|30921.3|30960|30920|30965|30925|30955|30915|18
1729838100000|2024-10-25 06:35:00|30965|30925|30955|30915|30965|30925|30955|30915|2
1729838400000|2024-10-25 06:40:00|30958.7|30918.7|30965|30925|30987.6|30947.6|30958.7|30918.7|90
1729838700000|2024-10-25 06:45:00|30970|30930|30965|30925|30975|30935|30965|30925|18
1729839000000|2024-10-25 06:50:00|30975|30935|30965|30925|30975|30935|30965|30925|33
1729839300000|2024-10-25 06:55:00|30955|30915|30965|30925|30965|30925|30945|30905|188
1729839600000|2024-10-25 07:00:00|30957.6|30917.6|30947.6|30907.6|30970|30930|30945|30905|47
1729839900000|2024-10-25 07:05:00|30956.3|30916.3|30945|30905|30956.3|30916.3|30945|30905|22
1729840200000|2024-10-25 07:10:00|30951.3|30911.3|30938.7|30898.7|30955|30915|30938.7|30898.7|69
1729840500000|2024-10-25 07:15:00|30935|30895|30934.8|30894.8|30938.7|30898.7|30929.8|30889.8|290
1729840800000|2024-10-25 07:20:00|30929.8|30889.8|30961.1|30921.1|30966.1|30926.1|30929.8|30889.8|134
1729841100000|2024-10-25 07:25:00|30959.8|30919.8|30982.4|30942.4|30982.4|30942.4|30952.4|30912.4|72
1729841400000|2024-10-25 07:30:00|30977.4|30937.4|30962.4|30922.4|30977.4|30937.4|30962.4|30922.4|74
1729841700000|2024-10-25 07:35:00|30966.1|30926.1|30956.1|30916.1|30969.8|30929.8|30956.1|30916.1|13
1729842000000|2024-10-25 07:40:00|30959.8|30919.8|30939.8|30899.8|30959.8|30919.8|30939.8|30899.8|29
1729842300000|2024-10-25 07:45:00|30946.1|30906.1|30949.8|30909.8|30959.8|30919.8|30938.5|30898.5|164
1729842600000|2024-10-25 07:50:00|30943.5|30903.5|30943.5|30903.5|30943.5|30903.5|30933.5|30893.5|55
1729842900000|2024-10-25 07:55:00|30947.2|30907.2|30904.5|30864.5|30947.2|30907.2|30904.5|30864.5|108
1729843200000|2024-10-25 08:00:00|30910.8|30870.8|30914.5|30874.5|30914.5|30874.5|30904.5|30864.5|86
1729843500000|2024-10-25 08:05:00|30904.5|30864.5|30904.5|30864.5|30910.8|30870.8|30897.2|30857.2|139
1729843800000|2024-10-25 08:10:00|30894.5|30854.5|30904.5|30864.5|30914.5|30874.5|30894.5|30854.5|143
1729844100000|2024-10-25 08:15:00|30914.5|30874.5|30904.5|30864.5|30924.5|30884.5|30904.5|30864.5|159
1729844400000|2024-10-25 08:20:00|30897.2|30857.2|30878.2|30838.2|30897.2|30857.2|30878.2|30838.2|141
1729844700000|2024-10-25 08:25:00|30881.9|30841.9|30881.9|30841.9|30888.2|30848.2|30878.2|30838.2|83
1729845000000|2024-10-25 08:30:00|30878.2|30838.2|30883.2|30843.2|30893.2|30853.2|30869.5|30829.5|210
1729845300000|2024-10-25 08:35:00|30878.2|30838.2|30884.5|30844.5|30890.9|30850.9|30878.2|30838.2|67
1729845600000|2024-10-25 08:40:00|30880.9|30840.9|30894.6|30854.6|30894.6|30854.6|30877.2|30837.2|83
1729845900000|2024-10-25 08:45:00|30900.9|30860.9|30904.6|30864.6|30914.6|30874.6|30895.9|30855.9|63
1729846200000|2024-10-25 08:50:00|30899.6|30859.6|30904.6|30864.6|30904.6|30864.6|30894.6|30854.6|59
1729846500000|2024-10-25 08:55:00|30908.2|30868.2|30908.2|30868.2|30914.6|30874.6|30904.6|30864.6|12
1729846800000|2024-10-25 09:00:00|30914.6|30874.6|30904.6|30864.6|30914.6|30874.6|30904.6|30864.6|16
1729847100000|2024-10-25 09:05:00|30908.2|30868.2|30901.9|30861.9|30921.9|30881.9|30901.9|30861.9|68
1729847400000|2024-10-25 09:10:00|30903.3|30863.3|30893.3|30853.3|30911.9|30871.9|30893.3|30853.3|126
1729847700000|2024-10-25 09:15:00|30896.9|30856.9|30913.3|30873.3|30913.3|30873.3|30893.3|30853.3|53
1729848000000|2024-10-25 09:20:00|30911.9|30871.9|30911.9|30871.9|30921.9|30881.9|30904.6|30864.6|88
1729848300000|2024-10-25 09:25:00|30921.9|30881.9|30911.9|30871.9|30921.9|30881.9|30911.9|30871.9|125
1729848600000|2024-10-25 09:30:00|30912|30872|30912|30872|30912|30872|30904.6|30864.6|21
1729848900000|2024-10-25 09:35:00|30917|30877|30912|30872|30922|30882|30912|30872|21
1729849200000|2024-10-25 09:40:00|30917|30877|30912|30872|30917|30877|30902|30862|36
1729849500000|2024-10-25 09:45:00|30908.3|30868.3|30912|30872|30914.6|30874.6|30908.3|30868.3|54
1729849800000|2024-10-25 09:50:00|30908.3|30868.3|30894.6|30854.6|30908.3|30868.3|30884.6|30844.6|87
1729850100000|2024-10-25 09:55:00|30898.3|30858.3|30902|30862|30902|30862|30894.6|30854.6|86
1729850400000|2024-10-25 10:00:00|30898.3|30858.3|30894.6|30854.6|30898.3|30858.3|30894.6|30854.6|13
1729850700000|2024-10-25 10:05:00|30892|30852|30882|30842|30893.3|30853.3|30882|30842|41
1729851000000|2024-10-25 10:10:00|30883.3|30843.3|30894.6|30854.6|30894.6|30854.6|30883.3|30843.3|156
1729851300000|2024-10-25 10:15:00|30893.3|30853.3|30894.6|30854.6|30894.6|30854.6|30888.3|30848.3|23
1729851600000|2024-10-25 10:20:00|30889.6|30849.6|30898.3|30858.3|30902|30862|30889.6|30849.6|64
1729851900000|2024-10-25 10:25:00|30892|30852|30913.3|30873.3|30914.6|30874.6|30892|30852|42
1729852200000|2024-10-25 10:30:00|30912|30872|30908.3|30868.3|30914.6|30874.6|30903.3|30863.3|27
1729852500000|2024-10-25 10:35:00|30904.6|30864.6|30914.6|30874.6|30914.6|30874.6|30898.3|30858.3|60
1729852800000|2024-10-25 10:40:00|30905.9|30865.9|30902|30862|30905.9|30865.9|30902|30862|19
1729853100000|2024-10-25 10:45:00|30898.3|30858.3|30897|30857|30902|30862|30895.7|30855.7|27
1729853400000|2024-10-25 10:50:00|30898.3|30858.3|30912|30872|30912|30872|30897|30857|23
1729853700000|2024-10-25 10:55:00|30902|30862|30902|30862|30904.6|30864.6|30902|30862|33
1729854000000|2024-10-25 11:00:00|30898.3|30858.3|30878.3|30838.3|30902|30862|30874.6|30834.6|62
1729854300000|2024-10-25 11:05:00|30874.6|30834.6|30884.6|30844.6|30894.6|30854.6|30874.6|30834.6|12
1729854600000|2024-10-25 11:10:00|30889.6|30849.6|30874.6|30834.6|30889.6|30849.6|30870.9|30830.9|58
1729854900000|2024-10-25 11:15:00|30878.3|30838.3|30869.6|30829.6|30878.3|30838.3|30864.6|30824.6|20
1729855200000|2024-10-25 11:20:00|30870.9|30830.9|30864.6|30824.6|30870.9|30830.9|30864.6|30824.6|13
1729855500000|2024-10-25 11:25:00|30867.2|30827.2|30868.3|30828.3|30882|30842|30864.6|30824.6|61
1729855800000|2024-10-25 11:30:00|30864.6|30824.6|30864.6|30824.6|30872|30832|30864.6|30824.6|22
1729856100000|2024-10-25 11:35:00|30874.6|30834.6|30874.6|30834.6|30874.6|30834.6|30869.6|30829.6|80
1729856400000|2024-10-25 11:40:00|30869.6|30829.6|30874.6|30834.6|30874.6|30834.6|30864.6|30824.6|42
1729856700000|2024-10-25 11:45:00|30884.6|30844.6|30893.3|30853.3|30894.6|30854.6|30883.3|30843.3|64
1729857000000|2024-10-25 11:50:00|30892|30852|30894.6|30854.6|30907|30867|30888.3|30848.3|90
1729857300000|2024-10-25 11:55:00|30902|30862|30904.6|30864.6|30912|30872|30902|30862|38
1729857600000|2024-10-25 12:00:00|30907.2|30867.2|30933.3|30893.3|30942|30902|30897.2|30857.2|104
1729857900000|2024-10-25 12:05:00|30929.6|30889.6|30924.6|30884.6|30944.6|30904.6|30923.3|30883.3|86
1729858200000|2024-10-25 12:10:00|30927.2|30887.2|30914.6|30874.6|30927.2|30887.2|30905.9|30865.9|129
1729858500000|2024-10-25 12:15:00|30910.9|30870.9|30917.2|30877.2|30920.9|30880.9|30910.9|30870.9|55
1729858800000|2024-10-25 12:20:00|30920.9|30880.9|30900.9|30860.9|30924.6|30884.6|30894.6|30854.6|65
1729859100000|2024-10-25 12:25:00|30895.9|30855.9|30904.6|30864.6|30907.2|30867.2|30895.9|30855.9|47
1729859400000|2024-10-25 12:30:00|30900.9|30860.9|30904.6|30864.6|30907.2|30867.2|30894.6|30854.6|58
1729859700000|2024-10-25 12:35:00|30900.9|30860.9|30900.9|30860.9|30904.6|30864.6|30894.6|30854.6|28
1729860000000|2024-10-25 12:40:00|30904.6|30864.6|30907.2|30867.2|30924.6|30884.6|30904.6|30864.6|144
1729863000000|2024-10-25 13:30:00|30877.2|30837.2|30762|30722|30880.9|30840.9|30762|30722|1792
1729863300000|2024-10-25 13:35:00|30772|30732|30793.5|30753.5|30804.6|30764.6|30749.4|30709.4|1118
1729863600000|2024-10-25 13:40:00|30797.2|30757.2|30747.2|30707.2|30813.5|30773.5|30744.6|30704.6|739
1729863900000|2024-10-25 13:45:00|30744.6|30704.6|30695.7|30655.7|30750.9|30710.9|30679.4|30639.4|1232
1729864200000|2024-10-25 13:50:00|30702|30662|30779.8|30739.8|30788.5|30748.5|30689.4|30649.4|1172
1729864500000|2024-10-25 13:55:00|30784.8|30744.8|30777.2|30737.2|30809.8|30769.8|30757.2|30717.2|726
1729864800000|2024-10-25 14:00:00|30779.8|30739.8|30729.8|30689.8|30789.8|30749.8|30723.5|30683.5|338
1729865100000|2024-10-25 14:05:00|30733.5|30693.5|30717.2|30677.2|30749.8|30709.8|30707.2|30667.2|485
1729865400000|2024-10-25 14:10:00|30719.8|30679.8|30707.2|30667.2|30727.2|30687.2|30699.8|30659.8|286
1729865700000|2024-10-25 14:15:00|30697.2|30657.2|30707.2|30667.2|30734.6|30694.6|30694.6|30654.6|287
1729866000000|2024-10-25 14:20:00|30710.9|30670.9|30717.2|30677.2|30723.5|30683.5|30697.2|30657.2|422
1729866300000|2024-10-25 14:25:00|30707.2|30667.2|30704.6|30664.6|30720.9|30680.9|30694.6|30654.6|588
1729866600000|2024-10-25 14:30:00|30703.3|30663.3|30673.3|30633.3|30704.6|30664.6|30668.3|30628.3|458
1729866900000|2024-10-25 14:35:00|30677|30637|30682|30642|30708.3|30668.3|30672|30632|489
1729867200000|2024-10-25 14:40:00|30680.7|30640.7|30698.3|30658.3|30702|30662|30669.4|30629.4|481
1729867500000|2024-10-25 14:45:00|30702|30662|30682|30642|30702|30662|30682|30642|359
1729867800000|2024-10-25 14:50:00|30678.3|30638.3|30679.5|30639.5|30689.5|30649.5|30669.5|30629.5|414
1729868100000|2024-10-25 14:55:00|30675.7|30635.7|30749.8|30709.8|30749.8|30709.8|30655.7|30615.7|812
1729868400000|2024-10-25 15:00:00|30742.4|30702.4|30727.2|30687.2|30757.2|30717.2|30707.2|30667.2|392
1729868700000|2024-10-25 15:05:00|30728.5|30688.5|30872.4|30832.4|30882.4|30842.4|30723.5|30683.5|722
1729869000000|2024-10-25 15:10:00|30877.4|30837.4|30976.1|30936.1|31013.5|30973.5|30842.4|30802.4|1015
1729869300000|2024-10-25 15:15:00|30979.8|30939.8|30919.8|30879.8|30996.1|30956.1|30884.6|30844.6|336
1729869600000|2024-10-25 15:20:00|30926.1|30886.1|30820.9|30780.9|30949.8|30909.8|30817.2|30777.2|335
1729869900000|2024-10-25 15:25:00|30824.6|30784.6|30702.1|30662.1|30827.2|30787.2|30702.1|30662.1|604
1729870200000|2024-10-25 15:30:00|30705.8|30665.8|30636.9|30596.9|30720.8|30680.8|30636.9|30596.9|1100
1729870500000|2024-10-25 15:35:00|30643.2|30603.2|30644.3|30604.3|30653.2|30613.2|30624.3|30584.3|943
1729870800000|2024-10-25 15:40:00|30640.6|30600.6|30624.3|30584.3|30644.3|30604.3|30604.3|30564.3|665
1729871100000|2024-10-25 15:45:00|30629.3|30589.3|30650.6|30610.6|30656.9|30616.9|30624.3|30584.3|190
1729871400000|2024-10-25 15:50:00|30646.9|30606.9|30644.3|30604.3|30664.3|30624.3|30630.6|30590.6|304
1729871700000|2024-10-25 15:55:00|30645.6|30605.6|30623|30583|30645.6|30605.6|30611.7|30571.7|525
1729872000000|2024-10-25 16:00:00|30621.7|30581.7|30614.3|30574.3|30624.3|30584.3|30608|30568|313
1729872300000|2024-10-25 16:05:00|30618|30578|30604.3|30564.3|30621.7|30581.7|30591.7|30551.7|723
1729872600000|2024-10-25 16:10:00|30611.7|30571.7|30620.6|30580.6|30654.3|30614.3|30608|30568|365
1729872900000|2024-10-25 16:15:00|30616.9|30576.9|30603|30563|30616.9|30576.9|30591.7|30551.7|439
1729873200000|2024-10-25 16:20:00|30601.7|30561.7|30601.7|30561.7|30621.7|30581.7|30601.7|30561.7|325
1729873500000|2024-10-25 16:25:00|30611.7|30571.7|30631.7|30591.7|30634.3|30594.3|30591.7|30551.7|1088
1729873800000|2024-10-25 16:30:00|30628|30588|30623|30583|30648|30608|30618|30578|417
1729874100000|2024-10-25 16:35:00|30628|30588|30658|30618|30674.3|30634.3|30628|30588|696
1729874400000|2024-10-25 16:40:00|30661.7|30621.7|30661.7|30621.7|30671.7|30631.7|30641.7|30601.7|471
1729874700000|2024-10-25 16:45:00|30651.7|30611.7|30654.3|30614.3|30678|30638|30641.7|30601.7|454
1729875000000|2024-10-25 16:50:00|30658|30618|30648|30608|30661.7|30621.7|30621.7|30581.7|334
1729875300000|2024-10-25 16:55:00|30664.3|30624.3|30694.3|30654.3|30696.9|30656.9|30661.7|30621.7|719
1729875600000|2024-10-25 17:00:00|30685.6|30645.6|30654.3|30614.3|30691.7|30651.7|30653|30613|212
1729875900000|2024-10-25 17:05:00|30651.7|30611.7|30654.3|30614.3|30664.3|30624.3|30641.7|30601.7|353
1729876200000|2024-10-25 17:10:00|30660.6|30620.6|30711.9|30671.9|30713.2|30673.2|30656.9|30616.9|316
1729876500000|2024-10-25 17:15:00|30713.2|30673.2|30694.3|30654.3|30713.2|30673.2|30684.3|30644.3|369
1729876800000|2024-10-25 17:20:00|30695.6|30655.6|30703|30663|30708|30668|30681.7|30641.7|129
1729877100000|2024-10-25 17:25:00|30704.3|30664.3|30694.3|30654.3|30733|30693|30694.3|30654.3|277
1729877400000|2024-10-25 17:30:00|30686.9|30646.9|30694.3|30654.3|30726.9|30686.9|30684.3|30644.3|312
1729877700000|2024-10-25 17:35:00|30690.6|30650.6|30686.9|30646.9|30690.6|30650.6|30674.3|30634.3|278
1729878000000|2024-10-25 17:40:00|30685.6|30645.6|30680.6|30640.6|30696.9|30656.9|30680.6|30640.6|265
1729878300000|2024-10-25 17:45:00|30684.3|30644.3|30696.9|30656.9|30696.9|30656.9|30666.9|30626.9|257
1729878600000|2024-10-25 17:50:00|30695.6|30655.6|30686.9|30646.9|30706.9|30666.9|30676.9|30636.9|247
1729878900000|2024-10-25 17:55:00|30681.9|30641.9|30660.6|30620.6|30696.9|30656.9|30660.6|30620.6|307
1729879200000|2024-10-25 18:00:00|30664.4|30624.4|30644.4|30604.4|30666.9|30626.9|30636.9|30596.9|485
1729879500000|2024-10-25 18:05:00|30645.6|30605.6|30628.1|30588.1|30646.9|30606.9|30611.8|30571.8|664
1729879800000|2024-10-25 18:10:00|30631.8|30591.8|30674.4|30634.4|30675.6|30635.6|30624.4|30584.4|1247
1729880100000|2024-10-25 18:15:00|30676.9|30636.9|30678.2|30638.2|30689.5|30649.5|30659.5|30619.5|900
1730073600000|2024-10-28 00:00:00|30667|30627|30744.4|30704.4|30759.4|30719.4|30644.4|30604.4|388
1730073900000|2024-10-28 00:05:00|30753.2|30713.2|30717|30677|30780.6|30740.6|30697|30657|251
1730074200000|2024-10-28 00:10:00|30722|30682|30730.8|30690.8|30768.2|30728.2|30698.4|30658.4|267
1730074500000|2024-10-28 00:15:00|30734.6|30694.6|30703.5|30663.5|30734.6|30694.6|30694.6|30654.6|98
1730074800000|2024-10-28 00:20:00|30699.6|30659.6|30613.5|30573.5|30703.5|30663.5|30613.5|30573.5|104
1730075100000|2024-10-28 00:25:00|30609.7|30569.7|30623.5|30583.5|30633.5|30593.5|30609.7|30569.7|89
1730075400000|2024-10-28 00:30:00|30619.7|30579.7|30624.7|30584.7|30633.5|30593.5|30608.2|30568.2|15
1730075700000|2024-10-28 00:35:00|30610.9|30570.9|30593.5|30553.5|30613.5|30573.5|30585.9|30545.9|139
1730076000000|2024-10-28 00:40:00|30594.7|30554.7|30609.7|30569.7|30610.9|30570.9|30589.7|30549.7|58
1730076300000|2024-10-28 00:45:00|30605.9|30565.9|30594.7|30554.7|30609.7|30569.7|30589.7|30549.7|61
1730076600000|2024-10-28 00:50:00|30598.5|30558.5|30583.5|30543.5|30603.5|30563.5|30583.5|30543.5|129
1730076900000|2024-10-28 00:55:00|30603.5|30563.5|30593.5|30553.5|30603.5|30563.5|30593.5|30553.5|8
1730077200000|2024-10-28 01:00:00|30592.3|30552.3|30603.5|30563.5|30608.5|30568.5|30583.5|30543.5|66
1730077500000|2024-10-28 01:05:00|30613.5|30573.5|30624.7|30584.7|30625.9|30585.9|30599.7|30559.7|29
1730077800000|2024-10-28 01:10:00|30620.9|30580.9|30623.5|30583.5|30629.7|30589.7|30615.9|30575.9|20
1730078100000|2024-10-28 01:15:00|30628.5|30588.5|30613.5|30573.5|30633.5|30593.5|30593.5|30553.5|29
1730078400000|2024-10-28 01:20:00|30614.7|30574.7|30584.7|30544.7|30624.7|30584.7|30583.5|30543.5|29
1730078700000|2024-10-28 01:25:00|30583.5|30543.5|30579.7|30539.7|30589.7|30549.7|30565.9|30525.9|22
1730079000000|2024-10-28 01:30:00|30575.9|30535.9|30587.1|30547.1|30587.1|30547.1|30569.7|30529.7|31
1730079300000|2024-10-28 01:35:00|30590.9|30550.9|30587.1|30547.1|30595.9|30555.9|30580.9|30540.9|8
1730079600000|2024-10-28 01:40:00|30590.9|30550.9|30627.1|30587.1|30632.1|30592.1|30582.1|30542.1|20
1730079900000|2024-10-28 01:45:00|30632.1|30592.1|30637.1|30597.1|30667.1|30627.1|30627.1|30587.1|55
1730080200000|2024-10-28 01:50:00|30635.9|30595.9|30630.9|30590.9|30635.9|30595.9|30604.7|30564.7|24
1730080500000|2024-10-28 01:55:00|30634.7|30594.7|30630.9|30590.9|30635.9|30595.9|30620.9|30580.9|13
1730080800000|2024-10-28 02:00:00|30625.9|30585.9|30588.5|30548.5|30625.9|30585.9|30577.3|30537.3|107
1730081100000|2024-10-28 02:05:00|30587.3|30547.3|30573.5|30533.5|30588.5|30548.5|30573.5|30533.5|13
1730081400000|2024-10-28 02:10:00|30569.7|30529.7|30577.3|30537.3|30581.1|30541.1|30569.7|30529.7|193
1730081700000|2024-10-28 02:15:00|30573.5|30533.5|30577.3|30537.3|30577.3|30537.3|30557.3|30517.3|99
1730082000000|2024-10-28 02:20:00|30581.1|30541.1|30583.5|30543.5|30583.5|30543.5|30563.5|30523.5|23
1730082300000|2024-10-28 02:25:00|30582.3|30542.3|30589.7|30549.7|30589.7|30549.7|30578.5|30538.5|7
1730082600000|2024-10-28 02:30:00|30593.5|30553.5|30589.7|30549.7|30593.5|30553.5|30583.5|30543.5|14
1730082900000|2024-10-28 02:35:00|30593.5|30553.5|30574.7|30534.7|30593.5|30553.5|30564.7|30524.7|16
1730083200000|2024-10-28 02:40:00|30573.5|30533.5|30589.7|30549.7|30589.7|30549.7|30573.5|30533.5|15
1730083500000|2024-10-28 02:45:00|30594.7|30554.7|30610.9|30570.9|30610.9|30570.9|30590.9|30550.9|18
1730083800000|2024-10-28 02:50:00|30609.7|30569.7|30600.9|30560.9|30609.7|30569.7|30599.7|30559.7|11
1730084100000|2024-10-28 02:55:00|30599.7|30559.7|30610.9|30570.9|30614.7|30574.7|30599.7|30559.7|20
1730084400000|2024-10-28 03:00:00|30609.7|30569.7|30625.9|30585.9|30625.9|30585.9|30605.9|30565.9|13
1730084700000|2024-10-28 03:05:00|30629.7|30589.7|30655.9|30615.9|30663.5|30623.5|30629.7|30589.7|80
1730085000000|2024-10-28 03:10:00|30662.1|30622.1|30685.9|30645.9|30699.7|30659.7|30662.1|30622.1|40
1730085300000|2024-10-28 03:15:00|30689.7|30649.7|30685.9|30645.9|30689.7|30649.7|30675.9|30635.9|18
1730085600000|2024-10-28 03:20:00|30675.9|30635.9|30680.9|30640.9|30685.9|30645.9|30670.9|30630.9|13
1730085900000|2024-10-28 03:25:00|30682.1|30642.1|30690.9|30650.9|30699.7|30659.7|30680.9|30640.9|11
1730086200000|2024-10-28 03:30:00|30689.7|30649.7|30675.9|30635.9|30689.7|30649.7|30675.9|30635.9|4
1730086500000|2024-10-28 03:35:00|30672.1|30632.1|30670.9|30630.9|30675.9|30635.9|30665.9|30625.9|12
1730086800000|2024-10-28 03:40:00|30667.1|30627.1|30677.1|30637.1|30677.1|30637.1|30665.9|30625.9|11
1730087100000|2024-10-28 03:45:00|30675.9|30635.9|30675.9|30635.9|30677.1|30637.1|30675.9|30635.9|13
1730087400000|2024-10-28 03:50:00|30680.9|30640.9|30680.9|30640.9|30680.9|30640.9|30680.9|30640.9|10
1730087700000|2024-10-28 03:55:00|30675.9|30635.9|30665.9|30625.9|30677.1|30637.1|30665.9|30625.9|21
1730088000000|2024-10-28 04:00:00|30666|30626|30671|30631|30671|30631|30666|30626|6
1730088300000|2024-10-28 04:05:00|30667.1|30627.1|30683.3|30643.3|30687.1|30647.1|30666|30626|42
1730088600000|2024-10-28 04:10:00|30687.1|30647.1|30688.3|30648.3|30688.3|30648.3|30678.3|30638.3|25
1730088900000|2024-10-28 04:15:00|30708.3|30668.3|30708.3|30668.3|30713.3|30673.3|30698.3|30658.3|28
1730089200000|2024-10-28 04:20:00|30709.5|30669.5|30708.3|30668.3|30709.5|30669.5|30708.3|30668.3|10
1730089500000|2024-10-28 04:25:00|30707.2|30667.2|30709.5|30669.5|30709.5|30669.5|30698.3|30658.3|14
1730089800000|2024-10-28 04:30:00|30713.3|30673.3|30713.3|30673.3|30713.3|30673.3|30707.2|30667.2|13
1730090100000|2024-10-28 04:35:00|30718.3|30678.3|30708.3|30668.3|30718.3|30678.3|30707.2|30667.2|23
1730090400000|2024-10-28 04:40:00|30713.3|30673.3|30723.3|30683.3|30727.2|30687.2|30712.2|30672.2|26
1730090700000|2024-10-28 04:45:00|30718.3|30678.3|30718.4|30678.4|30718.4|30678.4|30708.3|30668.3|28
1730091000000|2024-10-28 04:50:00|30714.5|30674.5|30717.2|30677.2|30718.4|30678.4|30698.4|30658.4|15
1730091300000|2024-10-28 04:55:00|30718.4|30678.4|30717.2|30677.2|30718.4|30678.4|30712.2|30672.2|3
1730091600000|2024-10-28 05:00:00|30718.4|30678.4|30712.2|30672.2|30718.4|30678.4|30702.2|30662.2|30
1730091900000|2024-10-28 05:05:00|30708.4|30668.4|30687.2|30647.2|30708.4|30668.4|30678.4|30638.4|14
1730092200000|2024-10-28 05:10:00|30688.4|30648.4|30682.2|30642.2|30698.4|30658.4|30678.4|30638.4|13
1730092500000|2024-10-28 05:15:00|30678.4|30638.4|30687.2|30647.2|30688.4|30648.4|30677.2|30637.2|3
1730092800000|2024-10-28 05:20:00|30683.4|30643.4|30693.4|30653.4|30693.4|30653.4|30682.2|30642.2|10
1730093100000|2024-10-28 05:25:00|30694.6|30654.6|30693.4|30653.4|30699.6|30659.6|30688.4|30648.4|15
1730093400000|2024-10-28 05:30:00|30694.6|30654.6|30703.4|30663.4|30708.4|30668.4|30693.4|30653.4|12
1730093700000|2024-10-28 05:35:00|30699.6|30659.6|30734.6|30694.6|30738.4|30698.4|30698.4|30658.4|28
1730094000000|2024-10-28 05:40:00|30730.7|30690.7|30733.4|30693.4|30738.4|30698.4|30728.4|30688.4|6
1730094300000|2024-10-28 05:45:00|30729.6|30689.6|30729.6|30689.6|30729.6|30689.6|30718.4|30678.4|17
1730094600000|2024-10-28 05:50:00|30728.4|30688.4|30729.6|30689.6|30733.4|30693.4|30720.8|30680.8|8
1730094900000|2024-10-28 05:55:00|30733.4|30693.4|30728.4|30688.4|30733.4|30693.4|30718.4|30678.4|10
1730095200000|2024-10-28 06:00:00|30724.6|30684.6|30748.4|30708.4|30748.4|30708.4|30724.6|30684.6|39
1730095500000|2024-10-28 06:05:00|30747.2|30707.2|30739.6|30699.6|30748.4|30708.4|30734.6|30694.6|20
1730095800000|2024-10-28 06:10:00|30740.8|30700.8|30748.4|30708.4|30748.4|30708.4|30729.6|30689.6|11
1730096100000|2024-10-28 06:15:00|30744.6|30704.6|30739.6|30699.6|30744.6|30704.6|30734.6|30694.6|12
1730096400000|2024-10-28 06:20:00|30734.6|30694.6|30743.4|30703.4|30748.4|30708.4|30720.8|30680.8|16
1730096700000|2024-10-28 06:25:00|30738.4|30698.4|30738.4|30698.4|30747.2|30707.2|30734.6|30694.6|11
1730097000000|2024-10-28 06:30:00|30742.2|30702.2|30733.4|30693.4|30742.2|30702.2|30723.4|30683.4|6
1730097300000|2024-10-28 06:35:00|30734.6|30694.6|30734.6|30694.6|30738.4|30698.4|30728.4|30688.4|18
1730097600000|2024-10-28 06:40:00|30738.4|30698.4|30728.4|30688.4|30738.4|30698.4|30724.6|30684.6|16
1730097900000|2024-10-28 06:45:00|30732.2|30692.2|30725.8|30685.8|30754.6|30714.6|30720.8|30680.8|137
1730098200000|2024-10-28 06:50:00|30724.6|30684.6|30747|30707|30757|30717|30720.8|30680.8|28
1730098500000|2024-10-28 06:55:00|30743.1|30703.1|30730.8|30690.8|30743.1|30703.1|30717|30677|52
1730098800000|2024-10-28 07:00:00|30727|30687|30732|30692|30732|30692|30720.8|30680.8|10
1730099100000|2024-10-28 07:05:00|30734.6|30694.6|30737|30697|30740.8|30700.8|30730.8|30690.8|16
1730099400000|2024-10-28 07:10:00|30740.8|30700.8|30730.8|30690.8|30740.8|30700.8|30725.8|30685.8|29
1730099700000|2024-10-28 07:15:00|30727|30687|30737|30697|30737|30697|30727|30687|12
1730100000000|2024-10-28 07:20:00|30740.8|30700.8|30730.8|30690.8|30740.8|30700.8|30730.8|30690.8|8
1730100300000|2024-10-28 07:25:00|30727|30687|30725.8|30685.8|30732|30692|30712|30672|29
1730100600000|2024-10-28 07:30:00|30722|30682|30732|30692|30737|30697|30722|30682|7
1730100900000|2024-10-28 07:35:00|30730.8|30690.8|30730.8|30690.8|30730.8|30690.8|30720.8|30680.8|10
1730101200000|2024-10-28 07:40:00|30720.8|30680.8|30720.8|30680.8|30720.8|30680.8|30720.8|30680.8|12
1730101500000|2024-10-28 07:45:00|30724.6|30684.6|30676.1|30636.1|30724.6|30684.6|30676.1|30636.1|35
1730101800000|2024-10-28 07:50:00|30671.1|30631.1|30657.2|30617.2|30671.1|30631.1|30651.1|30611.1|23
1730102100000|2024-10-28 07:55:00|30656.1|30616.1|30647.2|30607.2|30656.1|30616.1|30631.1|30591.1|24
1730102400000|2024-10-28 08:00:00|30646.1|30606.1|30671.1|30631.1|30671.1|30631.1|30646.1|30606.1|27
1730102700000|2024-10-28 08:05:00|30666.1|30626.1|30704.6|30664.6|30708.4|30668.4|30666.1|30626.1|82
1730103000000|2024-10-28 08:10:00|30699.6|30659.6|30719.6|30679.6|30728.4|30688.4|30699.6|30659.6|110
1730103300000|2024-10-28 08:15:00|30718.4|30678.4|30738.4|30698.4|30744.6|30704.6|30718.4|30678.4|84
1730103600000|2024-10-28 08:20:00|30733.4|30693.4|30698.4|30658.4|30733.4|30693.4|30688.4|30648.4|10
1730103900000|2024-10-28 08:25:00|30693.4|30653.4|30656.1|30616.1|30693.4|30653.4|30656.1|30616.1|56
1730104200000|2024-10-28 08:30:00|30662.3|30622.3|30646.1|30606.1|30671.1|30631.1|30646.1|30606.1|56
1730104500000|2024-10-28 08:35:00|30636.1|30596.1|30642.3|30602.3|30646.1|30606.1|30627.3|30587.3|56
1730104800000|2024-10-28 08:40:00|30646.1|30606.1|30627.3|30587.3|30647.3|30607.3|30626.1|30586.1|26
1730105100000|2024-10-28 08:45:00|30631.1|30591.1|30632.3|30592.3|30636.1|30596.1|30626.1|30586.1|26
1730105400000|2024-10-28 08:50:00|30628.4|30588.4|30637.3|30597.3|30637.3|30597.3|30622.3|30582.3|31
1730105700000|2024-10-28 08:55:00|30638.4|30598.4|30643.5|30603.5|30652.3|30612.3|30632.3|30592.3|28
1730106000000|2024-10-28 09:00:00|30642.3|30602.3|30652.3|30612.3|30662.3|30622.3|30642.3|30602.3|13
1730106300000|2024-10-28 09:05:00|30648.5|30608.5|30646.1|30606.1|30656.1|30616.1|30642.3|30602.3|18
1730106600000|2024-10-28 09:10:00|30642.3|30602.3|30636.1|30596.1|30656.1|30616.1|30636.1|30596.1|16
1730106900000|2024-10-28 09:15:00|30639.9|30599.9|30644.9|30604.9|30646.1|30606.1|30629.9|30589.9|48
1730107200000|2024-10-28 09:20:00|30639.9|30599.9|30634.9|30594.9|30649.9|30609.9|30629.9|30589.9|15
1730107500000|2024-10-28 09:25:00|30636.1|30596.1|30644.9|30604.9|30653.7|30613.7|30636.1|30596.1|6
1730107800000|2024-10-28 09:30:00|30646.1|30606.1|30654.9|30614.9|30664.9|30624.9|30643.7|30603.7|46
1730108100000|2024-10-28 09:35:00|30653.7|30613.7|30653.7|30613.7|30674.9|30634.9|30649.9|30609.9|23
1730108400000|2024-10-28 09:40:00|30644.9|30604.9|30649.9|30609.9|30649.9|30609.9|30639.9|30599.9|37
1730108700000|2024-10-28 09:45:00|30653.7|30613.7|30653.7|30613.7|30659.9|30619.9|30643.7|30603.7|11
1730109000000|2024-10-28 09:50:00|30649.9|30609.9|30663.7|30623.7|30663.7|30623.7|30644.9|30604.9|32
1730109300000|2024-10-28 09:55:00|30659.9|30619.9|30629.9|30589.9|30663.8|30623.8|30629.9|30589.9|18
1730109600000|2024-10-28 10:00:00|30633.8|30593.8|30634.9|30594.9|30643.8|30603.8|30633.8|30593.8|9
1730109900000|2024-10-28 10:05:00|30633.8|30593.8|30624.9|30584.9|30643.8|30603.8|30616.1|30576.1|25
1730110200000|2024-10-28 10:10:00|30626.1|30586.1|30619.9|30579.9|30633.8|30593.8|30619.9|30579.9|30
1730110500000|2024-10-28 10:15:00|30616.1|30576.1|30604.9|30564.9|30619.9|30579.9|30599.9|30559.9|22
1730110800000|2024-10-28 10:20:00|30603.8|30563.8|30604.9|30564.9|30609.9|30569.9|30599.9|30559.9|33
1730111100000|2024-10-28 10:25:00|30601.1|30561.1|30599.9|30559.9|30609.9|30569.9|30599.9|30559.9|7
1730111400000|2024-10-28 10:30:00|30603.8|30563.8|30599.9|30559.9|30603.8|30563.8|30596.1|30556.1|17
1730111700000|2024-10-28 10:35:00|30603.8|30563.8|30620|30580|30630|30590|30600|30560|44
1730112000000|2024-10-28 10:40:00|30616.1|30576.1|30593.8|30553.8|30623.8|30583.8|30593.8|30553.8|21
1730112300000|2024-10-28 10:45:00|30590|30550|30590|30550|30593.8|30553.8|30590|30550|7
1730112600000|2024-10-28 10:50:00|30583.8|30543.8|30583.8|30543.8|30593.8|30553.8|30580|30540|31
1730112900000|2024-10-28 10:55:00|30580|30540|30593.8|30553.8|30593.8|30553.8|30580|30540|24
1730113200000|2024-10-28 11:00:00|30592.6|30552.6|30593.8|30553.8|30603.8|30563.8|30583.8|30543.8|24
1730113500000|2024-10-28 11:05:00|30603.8|30563.8|30603.8|30563.8|30620|30580|30600|30560|75
1730113800000|2024-10-28 11:10:00|30600|30560|30583.8|30543.8|30603.8|30563.8|30583.8|30543.8|26
1730114100000|2024-10-28 11:15:00|30580|30540|30580|30540|30583.8|30543.8|30580|30540|14
1730114400000|2024-10-28 11:20:00|30583.8|30543.8|30583.8|30543.8|30591.4|30551.4|30573.8|30533.8|45
1730114700000|2024-10-28 11:25:00|30586.2|30546.2|30593.8|30553.8|30605|30565|30586.2|30546.2|43
1730115000000|2024-10-28 11:30:00|30583.8|30543.8|30585|30545|30590|30550|30583.8|30543.8|33
1730115300000|2024-10-28 11:35:00|30583.8|30543.8|30590|30550|30590|30550|30573.8|30533.8|86
1730115600000|2024-10-28 11:40:00|30588.8|30548.8|30586.2|30546.2|30590|30550|30583.8|30543.8|29
1730115900000|2024-10-28 11:45:00|30585|30545|30590|30550|30593.8|30553.8|30583.8|30543.8|26
1730116200000|2024-10-28 11:50:00|30593.8|30553.8|30610|30570|30613.8|30573.8|30593.8|30553.8|38
1730116500000|2024-10-28 11:55:00|30608.8|30568.8|30595|30555|30613.8|30573.8|30595|30555|18
1730116800000|2024-10-28 12:00:00|30598.8|30558.8|30593.8|30553.8|30598.8|30558.8|30586.2|30546.2|21
1730117100000|2024-10-28 12:05:00|30595|30555|30603.8|30563.8|30603.8|30563.8|30595|30555|12
1730117400000|2024-10-28 12:10:00|30600|30560|30600|30560|30620|30580|30600|30560|45
1730117700000|2024-10-28 12:15:00|30603.8|30563.8|30600|30560|30603.8|30563.8|30593.8|30553.8|39
1730118000000|2024-10-28 12:20:00|30603.8|30563.8|30603.8|30563.8|30615|30575|30600|30560|46
1730118300000|2024-10-28 12:25:00|30597.7|30557.7|30588.8|30548.8|30597.7|30557.7|30587.7|30547.7|40
1730118600000|2024-10-28 12:30:00|30587.7|30547.7|30571.5|30531.5|30601.5|30561.5|30571.5|30531.5|84
1730118900000|2024-10-28 12:35:00|30576.5|30536.5|30558|30518|30577.7|30537.7|30541.5|30501.5|374
1730119200000|2024-10-28 12:40:00|30559.1|30519.1|30544.1|30504.1|30576.8|30536.8|30535.3|30495.3|208
1730122200000|2024-10-28 13:30:00|30515.6|30475.6|30456.8|30416.8|30518|30478|30435.6|30395.6|2438
1730122500000|2024-10-28 13:35:00|30453|30413|30456.8|30416.8|30479.2|30439.2|30436.8|30396.8|739
1730122800000|2024-10-28 13:40:00|30453|30413|30426.8|30386.8|30456.8|30416.8|30426.8|30386.8|423
1730123100000|2024-10-28 13:45:00|30424.5|30384.5|30447.7|30407.7|30452.7|30412.7|30406.8|30366.8|714
1730123400000|2024-10-28 13:50:00|30437.7|30397.7|30508.6|30468.6|30510.9|30470.9|30431.5|30391.5|590
1730123700000|2024-10-28 13:55:00|30518.6|30478.6|30478.6|30438.6|30538.6|30498.6|30478.6|30438.6|422
1730124000000|2024-10-28 14:00:00|30476.2|30436.2|30480.9|30440.9|30525.6|30485.6|30460.9|30420.9|662
1730124300000|2024-10-28 14:05:00|30483.3|30443.3|30520.9|30480.9|30550.9|30510.9|30480.9|30440.9|323
1730124600000|2024-10-28 14:10:00|30512.1|30472.1|30496.2|30456.2|30512.1|30472.1|30470.1|30430.1|388
1730124900000|2024-10-28 14:15:00|30486.2|30446.2|30426.2|30386.2|30486.2|30446.2|30423.9|30383.9|191
1730125200000|2024-10-28 14:20:00|30430.1|30390.1|30482.4|30442.4|30506.2|30466.2|30426.2|30386.2|395
1730125500000|2024-10-28 14:25:00|30478.6|30438.6|30471.5|30431.5|30486.2|30446.2|30447.7|30407.7|466
1730125800000|2024-10-28 14:30:00|30477.7|30437.7|30456.9|30416.9|30492.7|30452.7|30449.2|30409.2|329
1730126100000|2024-10-28 14:35:00|30453|30413|30440.7|30400.7|30456.9|30416.9|30426.9|30386.9|358
1730126400000|2024-10-28 14:40:00|30436.9|30396.9|30436.9|30396.9|30444.5|30404.5|30416.9|30376.9|319
1730126700000|2024-10-28 14:45:00|30440.7|30400.7|30446.9|30406.9|30454.5|30414.5|30436.9|30396.9|231
1730127000000|2024-10-28 14:50:00|30445.7|30405.7|30454.5|30414.5|30466.9|30426.9|30444.5|30404.5|295
1730127300000|2024-10-28 14:55:00|30444.5|30404.5|30454.5|30414.5|30464.5|30424.5|30428.4|30388.4|357
1730127600000|2024-10-28 15:00:00|30444.5|30404.5|30432.2|30392.2|30454.5|30414.5|30422.2|30382.2|568
1730127900000|2024-10-28 15:05:00|30434.5|30394.5|30466.9|30426.9|30466.9|30426.9|30428.4|30388.4|401
1730128200000|2024-10-28 15:10:00|30476.9|30436.9|30434.5|30394.5|30476.9|30436.9|30434.5|30394.5|410
1730128500000|2024-10-28 15:15:00|30426.9|30386.9|30402.2|30362.2|30435.7|30395.7|30402.2|30362.2|371
1730128800000|2024-10-28 15:20:00|30408.4|30368.4|30459.2|30419.2|30469.2|30429.2|30404.5|30364.5|356
1730129100000|2024-10-28 15:25:00|30458.1|30418.1|30469.2|30429.2|30481.6|30441.6|30446.9|30406.9|419
1730129400000|2024-10-28 15:30:00|30466.9|30426.9|30479.2|30439.2|30486.9|30446.9|30449.2|30409.2|341
1730129700000|2024-10-28 15:35:00|30469.2|30429.2|30499.2|30459.2|30521.6|30481.6|30469.2|30429.2|481
1730130000000|2024-10-28 15:40:00|30495.4|30455.4|30511.6|30471.6|30522.8|30482.8|30481.6|30441.6|227
1730130300000|2024-10-28 15:45:00|30505.4|30465.4|30495.4|30455.4|30521.6|30481.6|30485.4|30445.4|258
1730130600000|2024-10-28 15:50:00|30491.6|30451.6|30551.6|30511.6|30551.6|30511.6|30491.6|30451.6|259
1730130900000|2024-10-28 15:55:00|30549.3|30509.3|30603.9|30563.9|30603.9|30563.9|30549.3|30509.3|325
1730131200000|2024-10-28 16:00:00|30613.9|30573.9|30563.9|30523.9|30633.9|30593.9|30553.9|30513.9|213
1730131500000|2024-10-28 16:05:00|30567.8|30527.8|30600.1|30560.1|30606.3|30566.3|30563.9|30523.9|179
1730131800000|2024-10-28 16:10:00|30603.9|30563.9|30557.8|30517.8|30612.5|30572.5|30551.6|30511.6|277
1730132100000|2024-10-28 16:15:00|30561.6|30521.6|30563.9|30523.9|30586.3|30546.3|30547.8|30507.8|355
1730132400000|2024-10-28 16:20:00|30562.8|30522.8|30581.6|30541.6|30591.6|30551.6|30540.4|30500.4|358
1730132700000|2024-10-28 16:25:00|30571.6|30531.6|30594|30554|30604|30564|30571.6|30531.6|270
1730133000000|2024-10-28 16:30:00|30587.8|30547.8|30616.3|30576.3|30620.1|30580.1|30584|30544|189
1730133300000|2024-10-28 16:35:00|30620.1|30580.1|30656.3|30616.3|30686.3|30646.3|30620.1|30580.1|631
1730133600000|2024-10-28 16:40:00|30660.1|30620.1|30650.1|30610.1|30666.3|30626.3|30635.1|30595.1|151
1730133900000|2024-10-28 16:45:00|30652.5|30612.5|30630.1|30590.1|30676.3|30636.3|30626.3|30586.3|212
1730134200000|2024-10-28 16:50:00|30634|30594|30537.8|30497.8|30644|30604|30534|30494|370
1730134500000|2024-10-28 16:55:00|30532.8|30492.8|30525.5|30485.5|30541.6|30501.6|30521.6|30481.6|213
1730134800000|2024-10-28 17:00:00|30521.6|30481.6|30481.6|30441.6|30521.6|30481.6|30476.6|30436.6|122
1730135100000|2024-10-28 17:05:00|30479.3|30439.3|30461.6|30421.6|30481.6|30441.6|30461.6|30421.6|254
1730135400000|2024-10-28 17:10:00|30469.3|30429.3|30455.5|30415.5|30475.5|30435.5|30451.6|30411.6|72
1730135700000|2024-10-28 17:15:00|30461.6|30421.6|30484|30444|30484|30444|30439.3|30399.3|340
1730136000000|2024-10-28 17:20:00|30482.8|30442.8|30491.6|30451.6|30495.5|30455.5|30464.3|30424.3|268
1730136300000|2024-10-28 17:25:00|30481.6|30441.6|30480.5|30440.5|30489.3|30449.3|30469.3|30429.3|155
1730136600000|2024-10-28 17:30:00|30479.3|30439.3|30501.7|30461.7|30501.7|30461.7|30479.3|30439.3|281
1730136900000|2024-10-28 17:35:00|30504|30464|30524|30484|30524|30484|30497.8|30457.8|183
1730137200000|2024-10-28 17:40:00|30520.2|30480.2|30541|30501|30551|30511|30514|30474|334
1730137500000|2024-10-28 17:45:00|30539.8|30499.8|30585.7|30545.7|30595.7|30555.7|30518.7|30478.7|493
1730137800000|2024-10-28 17:50:00|30589.5|30549.5|30632.7|30592.7|30652.7|30612.7|30585.7|30545.7|1031
1730138100000|2024-10-28 17:55:00|30631.5|30591.5|30618|30578|30652.7|30612.7|30613|30573|494
1730138400000|2024-10-28 18:00:00|30613|30573|30578|30538|30620.3|30580.3|30571.8|30531.8|244
1730138700000|2024-10-28 18:05:00|30568|30528|30528|30488|30578|30538|30524.2|30484.2|503
1730139000000|2024-10-28 18:10:00|30534.2|30494.2|30538|30498|30550.3|30510.3|30508|30468|1168
1730139300000|2024-10-28 18:15:00|30540.3|30500.3|30553|30513|30575.3|30535.3|30533|30493|738
1730160000000|2024-10-29 00:00:00|30610.8|30570.8|30634.2|30594.2|30638.1|30598.1|30583.1|30543.1|149
1730160300000|2024-10-29 00:05:00|30629.2|30589.2|30624.2|30584.2|30634.2|30594.2|30619.2|30579.2|29
1730160600000|2024-10-29 00:10:00|30628.1|30588.1|30618.1|30578.1|30634.2|30594.2|30618.1|30578.1|46
1730160900000|2024-10-29 00:15:00|30613.1|30573.1|30573.8|30533.8|30616.9|30576.9|30568.8|30528.8|369
1730161200000|2024-10-29 00:20:00|30577.7|30537.7|30568.8|30528.8|30578.8|30538.8|30568.8|30528.8|8
1730161500000|2024-10-29 00:25:00|30575|30535|30563.8|30523.8|30578.8|30538.8|30558.8|30518.8|18
1730161800000|2024-10-29 00:30:00|30562.7|30522.7|30558.8|30518.8|30563.8|30523.8|30558.8|30518.8|43
1730162100000|2024-10-29 00:35:00|30565|30525|30558.8|30518.8|30568.8|30528.8|30558.8|30518.8|27
1730162400000|2024-10-29 00:40:00|30560|30520|30560|30520|30561.1|30521.1|30560|30520|9
1730162700000|2024-10-29 00:45:00|30561.1|30521.1|30560|30520|30561.1|30521.1|30560|30520|7
1730163000000|2024-10-29 00:50:00|30561.1|30521.1|30561.1|30521.1|30561.1|30521.1|30561.1|30521.1|11
1730163300000|2024-10-29 00:55:00|30551.1|30511.1|30530|30490|30551.1|30511.1|30530|30490|30
1730163600000|2024-10-29 01:00:00|30533.8|30493.8|30523.8|30483.8|30540|30500|30515|30475|24
1730163900000|2024-10-29 01:05:00|30520|30480|30512.7|30472.7|30535|30495|30506.5|30466.5|90
1730164200000|2024-10-29 01:10:00|30513.8|30473.8|30512.7|30472.7|30518.8|30478.8|30508.8|30468.8|19
1730164500000|2024-10-29 01:15:00|30516.5|30476.5|30522.7|30482.7|30528.8|30488.8|30512.7|30472.7|27
1730164800000|2024-10-29 01:20:00|30518.8|30478.8|30512.7|30472.7|30522.7|30482.7|30512.7|30472.7|21
1730165100000|2024-10-29 01:25:00|30518.8|30478.8|30523.8|30483.8|30528.8|30488.8|30518.8|30478.8|25
1730165400000|2024-10-29 01:30:00|30528.8|30488.8|30517.7|30477.7|30528.8|30488.8|30515|30475|8
1730165700000|2024-10-29 01:35:00|30518.9|30478.9|30520|30480|30523.9|30483.9|30515|30475|5
1730166000000|2024-10-29 01:40:00|30518.9|30478.9|30507.7|30467.7|30518.9|30478.9|30507.7|30467.7|16
1730166300000|2024-10-29 01:45:00|30508.9|30468.9|30513.9|30473.9|30518.9|30478.9|30508.9|30468.9|15
1730166600000|2024-10-29 01:50:00|30518.9|30478.9|30517.7|30477.7|30523.9|30483.9|30512.7|30472.7|10
1730166900000|2024-10-29 01:55:00|30518.9|30478.9|30507.7|30467.7|30520|30480|30507.7|30467.7|19
1730167200000|2024-10-29 02:00:00|30508.9|30468.9|30513.9|30473.9|30520|30480|30508.9|30468.9|6
1730167500000|2024-10-29 02:05:00|30517.7|30477.7|30523.9|30483.9|30532.7|30492.7|30508.9|30468.9|3
1730167800000|2024-10-29 02:10:00|30522.7|30482.7|30528.9|30488.9|30528.9|30488.9|30518.9|30478.9|6
1730168100000|2024-10-29 02:15:00|30523.9|30483.9|30523.9|30483.9|30525|30485|30518.9|30478.9|0
1730168400000|2024-10-29 02:20:00|30525|30485|30528.9|30488.9|30530|30490|30525|30485|4
1730168700000|2024-10-29 02:25:00|30536.6|30496.6|30528.9|30488.9|30536.6|30496.6|30525|30485|4
1730169000000|2024-10-29 02:30:00|30530|30490|30541.2|30501.2|30561.2|30521.2|30528.9|30488.9|40
1730169300000|2024-10-29 02:35:00|30545|30505|30512.7|30472.7|30545|30505|30512.7|30472.7|61
1730169600000|2024-10-29 02:40:00|30508.9|30468.9|30518.9|30478.9|30528.9|30488.9|30508.9|30468.9|18
1730169900000|2024-10-29 02:45:00|30522.7|30482.7|30518.9|30478.9|30527.7|30487.7|30518.9|30478.9|9
1730170200000|2024-10-29 02:50:00|30515|30475|30508.9|30468.9|30515|30475|30508.9|30468.9|1
1730170500000|2024-10-29 02:55:00|30513.9|30473.9|30508.9|30468.9|30517.7|30477.7|30508.9|30468.9|4
1730170800000|2024-10-29 03:00:00|30507.7|30467.7|30506.6|30466.6|30512.7|30472.7|30506.6|30466.6|28
1730171100000|2024-10-29 03:05:00|30482.7|30442.7|30477.7|30437.7|30486.6|30446.6|30477.7|30437.7|20
1730171400000|2024-10-29 03:10:00|30478.9|30438.9|30482.7|30442.7|30486.6|30446.6|30472.7|30432.7|6
1730171700000|2024-10-29 03:15:00|30486.6|30446.6|30486.6|30446.6|30486.6|30446.6|30477.7|30437.7|23
1730172000000|2024-10-29 03:20:00|30482.7|30442.7|30506.6|30466.6|30506.6|30466.6|30481.6|30441.6|62
1730172300000|2024-10-29 03:25:00|30507.7|30467.7|30496.6|30456.6|30513.9|30473.9|30492.7|30452.7|40
1730172600000|2024-10-29 03:30:00|30492.7|30452.7|30492.7|30452.7|30498.9|30458.9|30488.9|30448.9|16
1730172900000|2024-10-29 03:35:00|30491.6|30451.6|30476.6|30436.6|30491.6|30451.6|30471.6|30431.6|29
1730173200000|2024-10-29 03:40:00|30477.8|30437.8|30472.8|30432.8|30478.9|30438.9|30472.8|30432.8|7
1730173500000|2024-10-29 03:45:00|30468.9|30428.9|30472.8|30432.8|30472.8|30432.8|30467.8|30427.8|3
1730173800000|2024-10-29 03:50:00|30471.6|30431.6|30466.6|30426.6|30471.6|30431.6|30466.6|30426.6|4
1730174100000|2024-10-29 03:55:00|||||||||1
1730174400000|2024-10-29 04:00:00|||||||||3
1730174700000|2024-10-29 04:05:00|||||||||3
1730175000000|2024-10-29 04:10:00|30472.8|30432.8|30476.6|30436.6|30476.6|30436.6|30472.8|30432.8|7
1730175300000|2024-10-29 04:15:00|30468.9|30428.9|30468.9|30428.9|30472.8|30432.8|30466.6|30426.6|48
1730175600000|2024-10-29 04:20:00|30462.8|30422.8|30456.6|30416.6|30466.6|30426.6|30456.6|30416.6|15
1730175900000|2024-10-29 04:25:00|30457.8|30417.8|30462.8|30422.8|30466.6|30426.6|30456.6|30416.6|5
1730176200000|2024-10-29 04:30:00|30466.6|30426.6|30466.6|30426.6|30466.6|30426.6|30466.6|30426.6|2
1730176500000|2024-10-29 04:35:00|30462.8|30422.8|30466.6|30426.6|30466.6|30426.6|30462.8|30422.8|1
1730176800000|2024-10-29 04:40:00|30462.8|30422.8|30466.6|30426.6|30466.6|30426.6|30462.8|30422.8|4
1730177100000|2024-10-29 04:45:00|||||||||1
1730177400000|2024-10-29 04:50:00|30472.8|30432.8|30477.8|30437.8|30478.9|30438.9|30472.8|30432.8|16
1730177700000|2024-10-29 04:55:00|30478.9|30438.9|30467.8|30427.8|30478.9|30438.9|30467.8|30427.8|17
1730178000000|2024-10-29 05:00:00|30468.9|30428.9|30466.6|30426.6|30468.9|30428.9|30466.6|30426.6|2
1730178300000|2024-10-29 05:05:00|30462.8|30422.8|30467.8|30427.8|30472.8|30432.8|30462.8|30422.8|13
1730178600000|2024-10-29 05:10:00|30468.9|30428.9|30472.8|30432.8|30472.8|30432.8|30468.9|30428.9|0
1730178900000|2024-10-29 05:15:00|30476.6|30436.6|30476.6|30436.6|30476.6|30436.6|30476.6|30436.6|3
1730179200000|2024-10-29 05:20:00|30472.8|30432.8|30476.6|30436.6|30476.6|30436.6|30472.8|30432.8|2
1730179500000|2024-10-29 05:25:00|30476.7|30436.7|30476.7|30436.7|30477.8|30437.8|30476.7|30436.7|4
1730179800000|2024-10-29 05:30:00|30477.8|30437.8|30466.7|30426.7|30477.8|30437.8|30457.8|30417.8|38
1730180100000|2024-10-29 05:35:00|30470.5|30430.5|30486.7|30446.7|30486.7|30446.7|30466.7|30426.7|9
1730180400000|2024-10-29 05:40:00|30488.9|30448.9|30497.8|30457.8|30509|30469|30487.8|30447.8|49
1730180700000|2024-10-29 05:45:00|30494|30454|30497.8|30457.8|30509|30469|30489|30449|16
1730181000000|2024-10-29 05:50:00|30494|30454|30492.8|30452.8|30496.7|30456.7|30479|30439|3
1730181300000|2024-10-29 05:55:00|30496.7|30456.7|30489|30449|30502.8|30462.8|30487.8|30447.8|3
1730181600000|2024-10-29 06:00:00|30492.8|30452.8|30487.8|30447.8|30494|30454|30479|30439|6
1730181900000|2024-10-29 06:05:00|30489|30449|30492.8|30452.8|30494|30454|30489|30449|0
1730182200000|2024-10-29 06:10:00|30489|30449|30509|30469|30509|30469|30484|30444|7
1730182500000|2024-10-29 06:15:00|30514|30474|30499|30459|30517.8|30477.8|30492.8|30452.8|14
1730182800000|2024-10-29 06:20:00|30502.8|30462.8|30499|30459|30502.8|30462.8|30499|30459|13
1730183100000|2024-10-29 06:25:00|30494|30454|30494|30454|30499|30459|30491.3|30451.3|15
1730183400000|2024-10-29 06:30:00|30495.1|30455.1|30504|30464|30509|30469|30489|30449|6
1730183700000|2024-10-29 06:35:00|30509|30469|30529|30489|30535.1|30495.1|30509|30469|38
1730184000000|2024-10-29 06:40:00|30530.1|30490.1|30563.6|30523.6|30567.4|30527.4|30521.3|30481.3|82
1730184300000|2024-10-29 06:45:00|30567.4|30527.4|30556.3|30516.3|30572.4|30532.4|30547.4|30507.4|76
1730184600000|2024-10-29 06:50:00|30552.4|30512.4|30542.4|30502.4|30552.4|30512.4|30536.3|30496.3|26
1730184900000|2024-10-29 06:55:00|30557.4|30517.4|30546.3|30506.3|30557.4|30517.4|30541.3|30501.3|22
1730185200000|2024-10-29 07:00:00|30542.4|30502.4|30552.4|30512.4|30552.4|30512.4|30541.3|30501.3|10
1730185500000|2024-10-29 07:05:00|30556.3|30516.3|30566.3|30526.3|30566.3|30526.3|30551.3|30511.3|11
1730185800000|2024-10-29 07:10:00|30562.4|30522.4|30547.4|30507.4|30562.4|30522.4|30541.3|30501.3|13
1730186100000|2024-10-29 07:15:00|30546.3|30506.3|30562.4|30522.4|30562.4|30522.4|30546.3|30506.3|14
1730186400000|2024-10-29 07:20:00|30561.3|30521.3|30556.3|30516.3|30561.3|30521.3|30551.3|30511.3|7
1730186700000|2024-10-29 07:25:00|30551.3|30511.3|30562.4|30522.4|30562.4|30522.4|30551.3|30511.3|20
1730187000000|2024-10-29 07:30:00|30558.6|30518.6|30552.4|30512.4|30562.4|30522.4|30551.3|30511.3|11
1730187300000|2024-10-29 07:35:00|30556.3|30516.3|30558.6|30518.6|30558.6|30518.6|30551.3|30511.3|12
1730187600000|2024-10-29 07:40:00|30562.4|30522.4|30551.3|30511.3|30562.4|30522.4|30551.3|30511.3|10
1730187900000|2024-10-29 07:45:00|30541.3|30501.3|30551.3|30511.3|30551.3|30511.3|30541.3|30501.3|26
1730188200000|2024-10-29 07:50:00|30559|30519|30572.4|30532.4|30572.4|30532.4|30556.3|30516.3|35
1730188500000|2024-10-29 07:55:00|30567.4|30527.4|30566.3|30526.3|30571.3|30531.3|30551.3|30511.3|20
1730188800000|2024-10-29 08:00:00|30567.4|30527.4|30549|30509|30569|30529|30537.9|30497.9|57
1730189100000|2024-10-29 08:05:00|30550.1|30510.1|30550.2|30510.2|30554|30514|30539|30499|31
1730189400000|2024-10-29 08:10:00|30545.2|30505.2|30539|30499|30545.2|30505.2|30529|30489|14
1730189700000|2024-10-29 08:15:00|30537.9|30497.9|30522.9|30482.9|30537.9|30497.9|30519|30479|18
1730190000000|2024-10-29 08:20:00|30519|30479|30529|30489|30529|30489|30512.9|30472.9|62
1730190300000|2024-10-29 08:25:00|30524|30484|30539|30499|30539|30499|30522.9|30482.9|19
1730190600000|2024-10-29 08:30:00|30535.2|30495.2|30530.2|30490.2|30545.2|30505.2|30525.2|30485.2|50
1730190900000|2024-10-29 08:35:00|30531.3|30491.3|30530.2|30490.2|30539|30499|30524|30484|55
1730191200000|2024-10-29 08:40:00|30529|30489|30520.2|30480.2|30529|30489|30519|30479|79
1730191500000|2024-10-29 08:45:00|30521.3|30481.3|30519|30479|30529|30489|30519|30479|56
1730191800000|2024-10-29 08:50:00|30512.9|30472.9|30509|30469|30512.9|30472.9|30499|30459|41
1730192100000|2024-10-29 08:55:00|30510.2|30470.2|30495.2|30455.2|30529|30489|30495.2|30455.2|35
1730192400000|2024-10-29 09:00:00|30499|30459|30500.2|30460.2|30509|30469|30495.2|30455.2|25
1730192700000|2024-10-29 09:05:00|30499|30459|30490.2|30450.2|30499|30459|30479|30439|40
1730193000000|2024-10-29 09:10:00|30486.3|30446.3|30485.2|30445.2|30491.3|30451.3|30481.3|30441.3|15
1730193300000|2024-10-29 09:15:00|30480.2|30440.2|30482.5|30442.5|30491.3|30451.3|30465.2|30425.2|55
1730193600000|2024-10-29 09:20:00|30483.6|30443.6|30491.3|30451.3|30501.3|30461.3|30481.3|30441.3|35
1730193900000|2024-10-29 09:25:00|30487.5|30447.5|30481.3|30441.3|30491.3|30451.3|30481.3|30441.3|26
1730194200000|2024-10-29 09:30:00|30491.3|30451.3|30475.2|30435.2|30491.3|30451.3|30475.2|30435.2|12
1730194500000|2024-10-29 09:35:00|30471.3|30431.3|30471.3|30431.3|30481.3|30441.3|30471.3|30431.3|11
1730194800000|2024-10-29 09:40:00|30470.2|30430.2|30469|30429|30471.3|30431.3|30465.2|30425.2|21
1730195100000|2024-10-29 09:45:00|30465.2|30425.2|30465.2|30425.2|30471.3|30431.3|30461.3|30421.3|40
1730195400000|2024-10-29 09:50:00|30461.3|30421.3|30479.1|30439.1|30480.2|30440.2|30461.3|30421.3|23
1730195700000|2024-10-29 09:55:00|30471.3|30431.3|30459.1|30419.1|30471.3|30431.3|30459.1|30419.1|111
1730196000000|2024-10-29 10:00:00|30460.2|30420.2|30469.1|30429.1|30475.2|30435.2|30459.1|30419.1|113
1730196300000|2024-10-29 10:05:00|30470.2|30430.2|30470.2|30430.2|30475.2|30435.2|30469.1|30429.1|27
1730196600000|2024-10-29 10:10:00|30469.1|30429.1|30475.2|30435.2|30475.2|30435.2|30459.1|30419.1|26
1730196900000|2024-10-29 10:15:00|30471.3|30431.3|30464.1|30424.1|30475.2|30435.2|30464.1|30424.1|8
1730197200000|2024-10-29 10:20:00|30462.9|30422.9|30469.1|30429.1|30475.2|30435.2|30462.9|30422.9|38
1730197500000|2024-10-29 10:25:00|30464.1|30424.1|30449.1|30409.1|30469.1|30429.1|30449.1|30409.1|94
1730197800000|2024-10-29 10:30:00|30459.1|30419.1|30459.1|30419.1|30465.2|30425.2|30454.1|30414.1|21
1730198100000|2024-10-29 10:35:00|30455.2|30415.2|30464.1|30424.1|30469.1|30429.1|30449.1|30409.1|38
1730198400000|2024-10-29 10:40:00|30462.9|30422.9|30447.9|30407.9|30462.9|30422.9|30446.8|30406.8|26
1730198700000|2024-10-29 10:45:00|30449.1|30409.1|30446.8|30406.8|30457.9|30417.9|30446.8|30406.8|24
1730199000000|2024-10-29 10:50:00|30442.9|30402.9|30456.8|30416.8|30456.8|30416.8|30440.7|30400.7|49
1730199300000|2024-10-29 10:55:00|30446.8|30406.8|30442.9|30402.9|30447.9|30407.9|30442.9|30402.9|9
1730199600000|2024-10-29 11:00:00|30446.8|30406.8|30456.8|30416.8|30456.8|30416.8|30442.9|30402.9|69
1730199900000|2024-10-29 11:05:00|30452.9|30412.9|30456.8|30416.8|30466.8|30426.8|30452.9|30412.9|17
1730200200000|2024-10-29 11:10:00|30452.9|30412.9|30446.8|30406.8|30462.9|30422.9|30446.8|30406.8|21
1730200500000|2024-10-29 11:15:00|30452.9|30412.9|30426.8|30386.8|30456.8|30416.8|30426.8|30386.8|70
1730200800000|2024-10-29 11:20:00|30421.8|30381.8|30426.8|30386.8|30426.8|30386.8|30421.8|30381.8|32
1730201100000|2024-10-29 11:25:00|30423|30383|30416.8|30376.8|30426.8|30386.8|30416.8|30376.8|12
1730201400000|2024-10-29 11:30:00|30418|30378|30380.7|30340.7|30421.8|30381.8|30380.7|30340.7|70
1730201700000|2024-10-29 11:35:00|30384.5|30344.5|30375.7|30335.7|30386.8|30346.8|30364.5|30324.5|121
1730202000000|2024-10-29 11:40:00|30376.8|30336.8|30368.4|30328.4|30376.8|30336.8|30364.5|30324.5|57
1730202300000|2024-10-29 11:45:00|30363.4|30323.4|30380.7|30340.7|30386.8|30346.8|30363.4|30323.4|258
1730202600000|2024-10-29 11:50:00|30376.8|30336.8|30376.8|30336.8|30386.8|30346.8|30370.7|30330.7|35
1730202900000|2024-10-29 11:55:00|30375.7|30335.7|30376.8|30336.8|30380.7|30340.7|30370.7|30330.7|19
1730203200000|2024-10-29 12:00:00|30375.7|30335.7|30360.7|30320.7|30375.7|30335.7|30359.6|30319.6|75
1730203500000|2024-10-29 12:05:00|30364.6|30324.6|30343.4|30303.4|30364.6|30324.6|30343.4|30303.4|106
1730203800000|2024-10-29 12:10:00|30342.3|30302.3|30317.3|30277.3|30342.3|30302.3|30312.3|30272.3|110
1730204100000|2024-10-29 12:15:00|30312.3|30272.3|30312.3|30272.3|30312.3|30272.3|30312.3|30272.3|101
1730204400000|2024-10-29 12:20:00|30310|30270|30312.3|30272.3|30322.3|30282.3|30302.3|30262.3|132
1730204700000|2024-10-29 12:25:00|30318.4|30278.4|30300|30260|30322.3|30282.3|30300|30260|91
1730205000000|2024-10-29 12:30:00|30292.3|30252.3|30286.2|30246.2|30300|30260|30280|30240|104
1730205300000|2024-10-29 12:35:00|30280|30240|30302.3|30262.3|30302.3|30262.3|30280|30240|68
1730205600000|2024-10-29 12:40:00|30312.3|30272.3|30326.2|30286.2|30332.3|30292.3|30312.3|30272.3|159
1730208600000|2024-10-29 13:30:00|30302.3|30262.3|30300.1|30260.1|30337.3|30297.3|30266.7|30226.7|1475
1730208900000|2024-10-29 13:35:00|30290.1|30250.1|30294.6|30254.6|30348.5|30308.5|30272.3|30232.3|523
1730209200000|2024-10-29 13:40:00|30293.5|30253.5|30282.3|30242.3|30312.3|30272.3|30268.5|30228.5|499
1730209500000|2024-10-29 13:45:00|30278.5|30238.5|30324.6|30284.6|30332.3|30292.3|30252.3|30212.3|759
1730209800000|2024-10-29 13:50:00|30332.3|30292.3|30364.6|30324.6|30374.6|30334.6|30312.3|30272.3|601
1730210100000|2024-10-29 13:55:00|30365.7|30325.7|30379.6|30339.6|30386.9|30346.9|30344.6|30304.6|418
1730210400000|2024-10-29 14:00:00|30380.8|30340.8|30424.6|30384.6|30424.6|30384.6|30354.6|30314.6|323
1730210700000|2024-10-29 14:05:00|30434.6|30394.6|30404.6|30364.6|30456.9|30416.9|30399.6|30359.6|373
1730211000000|2024-10-29 14:10:00|30399.6|30359.6|30363.5|30323.5|30404.6|30364.6|30362.4|30322.4|374
1730211300000|2024-10-29 14:15:00|30362.4|30322.4|30398.5|30358.5|30413.5|30373.5|30342.4|30302.4|467
1730211600000|2024-10-29 14:20:00|30394.6|30354.6|30363.5|30323.5|30398.5|30358.5|30337.4|30297.4|260
1730211900000|2024-10-29 14:25:00|30364.6|30324.6|30432.4|30392.4|30458.5|30418.5|30364.6|30324.6|254
1730212200000|2024-10-29 14:30:00|30442.4|30402.4|30432.4|30392.4|30442.4|30402.4|30390.1|30350.1|270
1730212500000|2024-10-29 14:35:00|30412.4|30372.4|30422.4|30382.4|30422.4|30382.4|30386.2|30346.2|177
1730212800000|2024-10-29 14:40:00|30426.2|30386.2|30394.6|30354.6|30432.4|30392.4|30376.2|30336.2|204
1730213100000|2024-10-29 14:45:00|30392.4|30352.4|30372.4|30332.4|30394.6|30354.6|30362.4|30322.4|228
1730213400000|2024-10-29 14:50:00|30382.4|30342.4|30324|30284|30382.4|30342.4|30320.1|30280.1|366
1730213700000|2024-10-29 14:55:00|30327.9|30287.9|30311.7|30271.7|30332.9|30292.9|30306.7|30266.7|283
1730214000000|2024-10-29 15:00:00|30315.6|30275.6|30286.7|30246.7|30315.6|30275.6|30277.9|30237.9|290
1730214300000|2024-10-29 15:05:00|30285.6|30245.6|30280.1|30240.1|30297.9|30257.9|30277.9|30237.9|220
1730214600000|2024-10-29 15:10:00|30284|30244|30277.9|30237.9|30290.1|30250.1|30267.9|30227.9|393
1730214900000|2024-10-29 15:15:00|30274|30234|30267.9|30227.9|30289|30249|30247.9|30207.9|516
1730215200000|2024-10-29 15:20:00|30266.7|30226.7|30327.9|30287.9|30339|30299|30265.6|30225.6|410
1730215500000|2024-10-29 15:25:00|30324|30284|30265.6|30225.6|30337.9|30297.9|30265.6|30225.6|328
1730215800000|2024-10-29 15:30:00|30261.8|30221.8|30287.9|30247.9|30295.6|30255.6|30259.5|30219.5|336
1730216100000|2024-10-29 15:35:00|30281.8|30241.8|30247.9|30207.9|30287.9|30247.9|30247.9|30207.9|291
1730216400000|2024-10-29 15:40:00|30256.8|30216.8|30247.9|30207.9|30280.2|30240.2|30247.9|30207.9|300
1730216700000|2024-10-29 15:45:00|30251.8|30211.8|30267.9|30227.9|30287.9|30247.9|30251.8|30211.8|325
1730217000000|2024-10-29 15:50:00|30266.8|30226.8|30267.9|30227.9|30277.9|30237.9|30261.8|30221.8|216
1730217300000|2024-10-29 15:55:00|30265.6|30225.6|30234.5|30194.5|30266.8|30226.8|30233.4|30193.4|360
1730217600000|2024-10-29 16:00:00|30235.6|30195.6|30287.9|30247.9|30287.9|30247.9|30225.6|30185.6|698
1730217900000|2024-10-29 16:05:00|30291.8|30251.8|30255.7|30215.7|30291.8|30251.8|30255.7|30215.7|200
1730218200000|2024-10-29 16:10:00|30260.7|30220.7|30275.7|30235.7|30285.7|30245.7|30256.8|30216.8|283
1730218500000|2024-10-29 16:15:00|30276.8|30236.8|30295.7|30255.7|30315.7|30275.7|30275.7|30235.7|481
1730218800000|2024-10-29 16:20:00|30300.7|30260.7|30283.4|30243.4|30313.4|30273.4|30283.4|30243.4|284
1730219100000|2024-10-29 16:25:00|30285.7|30245.7|30289.5|30249.5|30294.5|30254.5|30273.4|30233.4|285
1730219400000|2024-10-29 16:30:00|30285.7|30245.7|30319.5|30279.5|30319.5|30279.5|30275.7|30235.7|275
1730219700000|2024-10-29 16:35:00|30323.4|30283.4|30447.9|30407.9|30467.9|30427.9|30319.5|30279.5|907
1730220000000|2024-10-29 16:40:00|30444.1|30404.1|30424.6|30384.6|30470.2|30430.2|30421.8|30381.8|455
1730220300000|2024-10-29 16:45:00|30425.7|30385.7|30310.7|30270.7|30425.7|30385.7|30310.7|30270.7|486
1730220600000|2024-10-29 16:50:00|30309.6|30269.6|30295.7|30255.7|30311.8|30271.8|30281.8|30241.8|270
1730220900000|2024-10-29 16:55:00|30285.7|30245.7|30291.8|30251.8|30305.7|30265.7|30285.7|30245.7|148
1730221200000|2024-10-29 17:00:00|30295.7|30255.7|30328|30288|30328|30288|30291.8|30251.8|216
1730221500000|2024-10-29 17:05:00|30335.7|30295.7|30328|30288|30335.7|30295.7|30308|30268|100
1730221800000|2024-10-29 17:10:00|30338|30298|30346.8|30306.8|30358|30318|30311.8|30271.8|177
1730222100000|2024-10-29 17:15:00|30345.7|30305.7|30341.8|30301.8|30348|30308|30328|30288|214
1730222400000|2024-10-29 17:20:00|30345.7|30305.7|30348|30308|30368|30328|30345.7|30305.7|144
1730222700000|2024-10-29 17:25:00|30351.8|30311.8|30328|30288|30378|30338|30328|30288|145
1730223000000|2024-10-29 17:30:00|30318|30278|30296.8|30256.8|30318|30278|30288|30248|152
1730223300000|2024-10-29 17:35:00|30298|30258|30334.1|30294.1|30338|30298|30278|30238|276
1730223600000|2024-10-29 17:40:00|30330.2|30290.2|30348|30308|30364.1|30324.1|30328|30288|270
1730223900000|2024-10-29 17:45:00|30346.9|30306.9|30313|30273|30348|30308|30308|30268|224
1730224200000|2024-10-29 17:50:00|30315.7|30275.7|30308|30268|30318|30278|30308|30268|252
1730224500000|2024-10-29 17:55:00|30301.9|30261.9|30318|30278|30328|30288|30298|30258|152
1730224800000|2024-10-29 18:00:00|30311.9|30271.9|30305.7|30265.7|30321.9|30281.9|30290.7|30250.7|220
1730225100000|2024-10-29 18:05:00|30301.9|30261.9|30318|30278|30318|30278|30291.9|30251.9|281
1730225400000|2024-10-29 18:10:00|30313|30273|30295.7|30255.7|30318|30278|30295.7|30255.7|942
1730225700000|2024-10-29 18:15:00|30295.8|30255.8|30323.5|30283.5|30323.5|30283.5|30295.8|30255.8|1204
1730246400000|2024-10-30 00:00:00|30278.8|30238.8|30327.1|30287.1|30327.1|30287.1|30254.9|30214.9|309
1730246700000|2024-10-30 00:05:00|30331|30291|30303.2|30263.2|30331|30291|30298.2|30258.2|70
1730247000000|2024-10-30 00:10:00|30307.1|30267.1|30308.2|30268.2|30312.1|30272.1|30303.2|30263.2|16
1730247300000|2024-10-30 00:15:00|30312.1|30272.1|30276|30236|30312.1|30272.1|30276|30236|218
1730247600000|2024-10-30 00:20:00|30279.9|30239.9|30256|30216|30279.9|30239.9|30256|30216|19
1730247900000|2024-10-30 00:25:00|30254.9|30214.9|30259.9|30219.9|30259.9|30219.9|30249.9|30209.9|60
1730248200000|2024-10-30 00:30:00|30256|30216|30244.9|30204.9|30256|30216|30244.9|30204.9|18
1730248500000|2024-10-30 00:35:00|30246|30206|30238.8|30198.8|30249.9|30209.9|30234.9|30194.9|6
1730248800000|2024-10-30 00:40:00|30239.9|30199.9|30244.9|30204.9|30244.9|30204.9|30239.9|30199.9|8
1730249100000|2024-10-30 00:45:00|30243.8|30203.8|30241|30201|30249.9|30209.9|30236|30196|15
1730249400000|2024-10-30 00:50:00|30244.9|30204.9|30241|30201|30246|30206|30241|30201|9
1730249700000|2024-10-30 00:55:00|30239.9|30199.9|30234.9|30194.9|30241.1|30201.1|30234.9|30194.9|7
1730250000000|2024-10-30 01:00:00|30239.9|30199.9|30228.8|30188.8|30246.1|30206.1|30223.8|30183.8|72
1730250300000|2024-10-30 01:05:00|30224.9|30184.9|30213.8|30173.8|30229.9|30189.9|30213.8|30173.8|48
1730250600000|2024-10-30 01:10:00|30218.8|30178.8|30203.8|30163.8|30219.9|30179.9|30202.7|30162.7|160
1730250900000|2024-10-30 01:15:00|30202.7|30162.7|30203.8|30163.8|30208.8|30168.8|30202.7|30162.7|33
1730251200000|2024-10-30 01:20:00|30207.7|30167.7|30232.7|30192.7|30247.7|30207.7|30207.7|30167.7|26
1730251500000|2024-10-30 01:25:00|30233.8|30193.8|30242.7|30202.7|30243.8|30203.8|30228.8|30188.8|10
1730251800000|2024-10-30 01:30:00|30243.8|30203.8|30262.7|30222.7|30268.9|30228.9|30243.8|30203.8|28
1730252100000|2024-10-30 01:35:00|30263.9|30223.9|30258.9|30218.9|30268.9|30228.9|30257.7|30217.7|22
1730252400000|2024-10-30 01:40:00|30257.7|30217.7|30272.7|30232.7|30273.9|30233.9|30257.7|30217.7|14
1730252700000|2024-10-30 01:45:00|30268.9|30228.9|30263.9|30223.9|30272.7|30232.7|30258.9|30218.9|17
1730253000000|2024-10-30 01:50:00|30267.8|30227.8|30272.8|30232.8|30273.9|30233.9|30262.8|30222.8|12
1730253300000|2024-10-30 01:55:00|30273.9|30233.9|30273.9|30233.9|30273.9|30233.9|30272.8|30232.8|12
1730253600000|2024-10-30 02:00:00|30272.8|30232.8|30273.9|30233.9|30297.8|30257.8|30272.8|30232.8|37
1730253900000|2024-10-30 02:05:00|30272.8|30232.8|30262.8|30222.8|30273.9|30233.9|30257.8|30217.8|10
1730254200000|2024-10-30 02:10:00|30263.9|30223.9|30258.9|30218.9|30271.7|30231.7|30258.9|30218.9|16
1730254500000|2024-10-30 02:15:00|30263.9|30223.9|30258.9|30218.9|30263.9|30223.9|30253.9|30213.9|6
1730254800000|2024-10-30 02:20:00|30257.8|30217.8|30263.9|30223.9|30263.9|30223.9|30253.9|30213.9|13
1730255100000|2024-10-30 02:25:00|30257.8|30217.8|30253.9|30213.9|30258.9|30218.9|30253.9|30213.9|4
1730255400000|2024-10-30 02:30:00|30257.8|30217.8|30253.9|30213.9|30258.9|30218.9|30242.8|30202.8|8
1730255700000|2024-10-30 02:35:00|30248.9|30208.9|30253.9|30213.9|30253.9|30213.9|30243.9|30203.9|6
1730256000000|2024-10-30 02:40:00|30252.8|30212.8|30263.9|30223.9|30263.9|30223.9|30252.8|30212.8|2
1730256300000|2024-10-30 02:45:00|30258.9|30218.9|30258.9|30218.9|30263.9|30223.9|30253.9|30213.9|2
1730256600000|2024-10-30 02:50:00|30263.9|30223.9|30263.9|30223.9|30267.8|30227.8|30263.9|30223.9|1
1730256900000|2024-10-30 02:55:00|30268.9|30228.9|30273.9|30233.9|30273.9|30233.9|30263.9|30223.9|11
1730257200000|2024-10-30 03:00:00|30270|30230|30275|30235|30286.1|30246.1|30270|30230|9
1730257500000|2024-10-30 03:05:00|30276.1|30236.1|30263.9|30223.9|30280|30240|30263.9|30223.9|14
1730257800000|2024-10-30 03:10:00|30265|30225|30273.9|30233.9|30273.9|30233.9|30265|30225|2
1730258100000|2024-10-30 03:15:00|30275|30235|30263.9|30223.9|30275|30235|30263.9|30223.9|1
1730258700000|2024-10-30 03:25:00|30265.1|30225.1|30243.9|30203.9|30265.1|30225.1|30243.9|30203.9|10
1730259000000|2024-10-30 03:30:00|30247.8|30207.8|30243.9|30203.9|30251.7|30211.7|30243.9|30203.9|1
1730259300000|2024-10-30 03:35:00|30247.8|30207.8|30244|30204|30247.8|30207.8|30243.9|30203.9|1
1730259900000|2024-10-30 03:45:00|||||||||2
1730260500000|2024-10-30 03:55:00|30254|30214|30256.2|30216.2|30266.2|30226.2|30250.1|30210.1|38
1730260800000|2024-10-30 04:00:00|30254|30214|30254|30214|30260.1|30220.1|30254|30214|16
1730261100000|2024-10-30 04:05:00|||||||||8
1730261400000|2024-10-30 04:10:00|30256.2|30216.2|30264|30224|30265.1|30225.1|30256.2|30216.2|3
1730261700000|2024-10-30 04:15:00|30272.9|30232.9|30269|30229|30274|30234|30269|30229|10
1730262000000|2024-10-30 04:20:00|30270.1|30230.1|30275.1|30235.1|30276.2|30236.2|30269|30229|5
1730262300000|2024-10-30 04:25:00|30276.2|30236.2|30276.2|30236.2|30276.2|30236.2|30275.1|30235.1|0
1730262600000|2024-10-30 04:30:00|||||||||1
1730262900000|2024-10-30 04:35:00|30280.1|30240.1|30276.2|30236.2|30280.1|30240.1|30276.2|30236.2|2
1730263200000|2024-10-30 04:40:00|30274|30234|30274|30234|30274|30234|30274|30234|2
1730263500000|2024-10-30 04:45:00|30266.2|30226.2|30274|30234|30274|30234|30264|30224|1
1730263800000|2024-10-30 04:50:00|||||||||1
1730264100000|2024-10-30 04:55:00|30270.1|30230.1|30274|30234|30274|30234|30270.1|30230.1|7
1730264400000|2024-10-30 05:00:00|30272.9|30232.9|30264|30224|30272.9|30232.9|30264|30224|6
1730264700000|2024-10-30 05:05:00|30266.2|30226.2|30276.2|30236.2|30276.2|30236.2|30266.2|30226.2|14
1730265000000|2024-10-30 05:10:00|30280.1|30240.1|30286.2|30246.2|30286.2|30246.2|30280.1|30240.1|10
1730265300000|2024-10-30 05:15:00|30285.1|30245.1|30276.2|30236.2|30285.1|30245.1|30276.2|30236.2|7
1730265600000|2024-10-30 05:20:00|||||||||2
1730265900000|2024-10-30 05:25:00|30280.1|30240.1|30276.3|30236.3|30280.1|30240.1|30276.2|30236.2|0
1730266200000|2024-10-30 05:30:00|30280.1|30240.1|30334|30294|30334|30294|30276.3|30236.3|137
1730266500000|2024-10-30 05:35:00|30335.2|30295.2|30335.2|30295.2|30355.2|30315.2|30334|30294|33
1730266800000|2024-10-30 05:40:00|30334|30294|30320.2|30280.2|30335.2|30295.2|30310.2|30270.2|11
1730267100000|2024-10-30 05:45:00|30316.3|30276.3|30314.1|30274.1|30316.3|30276.3|30310.2|30270.2|12
1730267400000|2024-10-30 05:50:00|30324.1|30284.1|30320.2|30280.2|30336.3|30296.3|30314.1|30274.1|64
1730267700000|2024-10-30 05:55:00|30324.1|30284.1|30314.1|30274.1|30324.1|30284.1|30310.2|30270.2|39
1730268000000|2024-10-30 06:00:00|30318|30278|30304.1|30264.1|30320.2|30280.2|30299.1|30259.1|14
1730268300000|2024-10-30 06:05:00|30308|30268|30314.1|30274.1|30314.1|30274.1|30304.1|30264.1|23
1730268600000|2024-10-30 06:10:00|30318|30278|30324.1|30284.1|30329.1|30289.1|30310.2|30270.2|65
1730268900000|2024-10-30 06:15:00|30328|30288|30324.1|30284.1|30328|30288|30324.1|30284.1|1
1730269200000|2024-10-30 06:20:00|30340.2|30300.2|30330.2|30290.2|30340.2|30300.2|30330.2|30290.2|35
1730269500000|2024-10-30 06:25:00|30334.1|30294.1|30344.1|30304.1|30344.1|30304.1|30324.1|30284.1|41
1730269800000|2024-10-30 06:30:00|30350.2|30310.2|30344.1|30304.1|30354.1|30314.1|30344.1|30304.1|33
1730270100000|2024-10-30 06:35:00|30348|30308|30344.1|30304.1|30348|30308|30334.1|30294.1|52
1730270400000|2024-10-30 06:40:00|30350.2|30310.2|30360.2|30320.2|30366.3|30326.3|30340.2|30300.2|30
1730270700000|2024-10-30 06:45:00|30364.1|30324.1|30356.3|30316.3|30374.1|30334.1|30354.1|30314.1|35
1730271000000|2024-10-30 06:50:00|30360.2|30320.2|30380.2|30340.2|30380.2|30340.2|30359.1|30319.1|48
1730271300000|2024-10-30 06:55:00|30374.1|30334.1|30349.1|30309.1|30374.1|30334.1|30344.1|30304.1|44
1730271600000|2024-10-30 07:00:00|30345.2|30305.2|30345.2|30305.2|30349.1|30309.1|30344.1|30304.1|6
1730271900000|2024-10-30 07:05:00|30344.1|30304.1|30360.2|30320.2|30366.3|30326.3|30344.1|30304.1|54
1730272200000|2024-10-30 07:10:00|30364.1|30324.1|30375.2|30335.2|30375.2|30335.2|30364.1|30324.1|17
1730272500000|2024-10-30 07:15:00|30374.1|30334.1|30370.2|30330.2|30374.1|30334.1|30364.1|30324.1|9
1730272800000|2024-10-30 07:20:00|30374.1|30334.1|30384.1|30344.1|30384.1|30344.1|30370.2|30330.2|18
1730273100000|2024-10-30 07:25:00|30385.2|30345.2|30365.2|30325.2|30385.2|30345.2|30364.1|30324.1|28
1730273400000|2024-10-30 07:30:00|30369.1|30329.1|30364.1|30324.1|30369.1|30329.1|30364.1|30324.1|7
1730273700000|2024-10-30 07:35:00|30374.1|30334.1|30374.1|30334.1|30374.1|30334.1|30370.2|30330.2|10
1730274000000|2024-10-30 07:40:00|30365.2|30325.2|30364.1|30324.1|30374.1|30334.1|30364.1|30324.1|10
1730274300000|2024-10-30 07:45:00|30364.2|30324.2|30354.2|30314.2|30369.2|30329.2|30354.2|30314.2|12
1730274600000|2024-10-30 07:50:00|30349.2|30309.2|30360.3|30320.3|30360.3|30320.3|30345.3|30305.3|9
1730274900000|2024-10-30 07:55:00|30364.2|30324.2|30354.2|30314.2|30364.2|30324.2|30354.2|30314.2|18
1730275200000|2024-10-30 08:00:00|30334.2|30294.2|30355.3|30315.3|30355.3|30315.3|30329.2|30289.2|180
1730275500000|2024-10-30 08:05:00|30354.2|30314.2|30325.3|30285.3|30354.2|30314.2|30324.2|30284.2|29
1730275800000|2024-10-30 08:10:00|30330.3|30290.3|30355.3|30315.3|30356.4|30316.4|30310.3|30270.3|101
1730276100000|2024-10-30 08:15:00|30361.4|30321.4|30340.3|30300.3|30361.4|30321.4|30326.4|30286.4|22
1730276400000|2024-10-30 08:20:00|30336.4|30296.4|30361.4|30321.4|30364.2|30324.2|30336.4|30296.4|16
1730276700000|2024-10-30 08:25:00|30360.3|30320.3|30360.3|30320.3|30370.3|30330.3|30350.3|30310.3|54
1730277000000|2024-10-30 08:30:00|30356.4|30316.4|30370.3|30330.3|30370.3|30330.3|30341.4|30301.4|26
1730277300000|2024-10-30 08:35:00|30366.4|30326.4|30374.2|30334.2|30374.2|30334.2|30364.2|30324.2|12
1730277600000|2024-10-30 08:40:00|30370.3|30330.3|30374.2|30334.2|30374.2|30334.2|30340.3|30300.3|45
1730277900000|2024-10-30 08:45:00|30370.3|30330.3|30375.3|30335.3|30394.2|30354.2|30370.3|30330.3|38
1730278200000|2024-10-30 08:50:00|30384.2|30344.2|30384.2|30344.2|30389.2|30349.2|30375.3|30335.3|43
1730278500000|2024-10-30 08:55:00|30380.3|30340.3|30359.2|30319.2|30384.2|30344.2|30359.2|30319.2|28
1730278800000|2024-10-30 09:00:00|30360.3|30320.3|30379.2|30339.2|30394.2|30354.2|30359.2|30319.2|101
1730279100000|2024-10-30 09:05:00|30380.3|30340.3|30365.3|30325.3|30384.2|30344.2|30356.4|30316.4|49
1730279400000|2024-10-30 09:10:00|30366.4|30326.4|30369.2|30329.2|30379.2|30339.2|30364.2|30324.2|8
1730279700000|2024-10-30 09:15:00|30370.3|30330.3|30349.2|30309.2|30374.2|30334.2|30344.2|30304.2|8
1730280000000|2024-10-30 09:20:00|30354.2|30314.2|30354.2|30314.2|30359.2|30319.2|30344.2|30304.2|15
1730280300000|2024-10-30 09:25:00|30349.2|30309.2|30346.4|30306.4|30354.2|30314.2|30336.4|30296.4|10
1730280600000|2024-10-30 09:30:00|30345.3|30305.3|30350.3|30310.3|30354.2|30314.2|30335.3|30295.3|11
1730280900000|2024-10-30 09:35:00|30346.4|30306.4|30344.2|30304.2|30346.4|30306.4|30340.3|30300.3|1
1730281200000|2024-10-30 09:40:00|30340.3|30300.3|30340.3|30300.3|30344.2|30304.2|30334.2|30294.2|15
1730281500000|2024-10-30 09:45:00|30336.4|30296.4|30324.2|30284.2|30340.3|30300.3|30324.2|30284.2|12
1730281800000|2024-10-30 09:50:00|30324.3|30284.3|30346.5|30306.5|30350.4|30310.4|30324.3|30284.3|15
1730282100000|2024-10-30 09:55:00|30345.4|30305.4|30340.4|30300.4|30354.3|30314.3|30340.4|30300.4|3
1730282400000|2024-10-30 10:00:00|30330.4|30290.4|30320.4|30280.4|30334.3|30294.3|30320.4|30280.4|20
1730282700000|2024-10-30 10:05:00|30324.3|30284.3|30306.5|30266.5|30325.4|30285.4|30304.3|30264.3|19
1730283000000|2024-10-30 10:10:00|30305.4|30265.4|30290.4|30250.4|30305.4|30265.4|30290.4|30250.4|25
1730283300000|2024-10-30 10:15:00|30286.5|30246.5|30265.4|30225.4|30286.5|30246.5|30256.5|30216.5|44
1730283600000|2024-10-30 10:20:00|30264.3|30224.3|30265.4|30225.4|30270.4|30230.4|30255.4|30215.4|49
1730283900000|2024-10-30 10:25:00|30266.5|30226.5|30254.3|30214.3|30266.5|30226.5|30245.4|30205.4|82
1730284200000|2024-10-30 10:30:00|30250.4|30210.4|30240.4|30200.4|30254.3|30214.3|30240.4|30200.4|9
1730284500000|2024-10-30 10:35:00|30236.5|30196.5|30255.4|30215.4|30256.5|30216.5|30234.3|30194.3|59
1730284800000|2024-10-30 10:40:00|30250.4|30210.4|30264.3|30224.3|30264.3|30224.3|30250.4|30210.4|29
1730285100000|2024-10-30 10:45:00|30286.5|30246.5|30290.4|30250.4|30294.3|30254.3|30280.4|30240.4|40
1730285400000|2024-10-30 10:50:00|30294.3|30254.3|30286.5|30246.5|30294.3|30254.3|30285.4|30245.4|32
1730285700000|2024-10-30 10:55:00|30290.4|30250.4|30290.4|30250.4|30290.4|30250.4|30284.3|30244.3|87
1730286000000|2024-10-30 11:00:00|30286.5|30246.5|30276.5|30236.5|30296.5|30256.5|30276.5|30236.5|63
1730286300000|2024-10-30 11:05:00|30266.5|30226.5|30276.5|30236.5|30276.5|30236.5|30266.5|30226.5|36
1730286600000|2024-10-30 11:10:00|30275.4|30235.4|30276.5|30236.5|30276.5|30236.5|30274.3|30234.3|20
1730286900000|2024-10-30 11:15:00|30280.4|30240.4|30286.5|30246.5|30286.5|30246.5|30275.4|30235.4|41
1730287200000|2024-10-30 11:20:00|||||||||8
1730287500000|2024-10-30 11:25:00|30277.6|30237.6|30276.5|30236.5|30286.5|30246.5|30266.5|30226.5|47
1730287800000|2024-10-30 11:30:00|30286.5|30246.5|30286.5|30246.5|30286.5|30246.5|30276.5|30236.5|24
1730288100000|2024-10-30 11:35:00|30296.5|30256.5|30301.5|30261.5|30306.5|30266.5|30296.5|30256.5|73
1730288400000|2024-10-30 11:40:00|30296.5|30256.5|30290.4|30250.4|30296.5|30256.5|30285.4|30245.4|114
1730288700000|2024-10-30 11:45:00|30286.5|30246.5|30296.5|30256.5|30296.5|30256.5|30286.5|30246.5|50
1730289000000|2024-10-30 11:50:00|30292.6|30252.6|30306.5|30266.5|30320.4|30280.4|30292.6|30252.6|92
1730289300000|2024-10-30 11:55:00|30316.5|30276.5|30301.5|30261.5|30316.5|30276.5|30296.5|30256.5|27
1730289600000|2024-10-30 12:00:00|30300.4|30260.4|30336.5|30296.5|30336.5|30296.5|30296.5|30256.5|29
1730289900000|2024-10-30 12:05:00|30338.7|30298.7|30328.7|30288.7|30342.6|30302.6|30322.6|30282.6|60
1730290200000|2024-10-30 12:10:00|30337.6|30297.6|30308.7|30268.7|30338.7|30298.7|30306.6|30266.6|26
1730290500000|2024-10-30 12:15:00|30312.6|30272.6|30282.7|30242.7|30312.6|30272.6|30282.7|30242.7|38
1730290800000|2024-10-30 12:20:00|30281.6|30241.6|30269.4|30229.4|30296.6|30256.6|30264.4|30224.4|172
1730291100000|2024-10-30 12:25:00|30264.4|30224.4|30259.4|30219.4|30270.5|30230.5|30248.3|30208.3|275
1730291400000|2024-10-30 12:30:00|30260.5|30220.5|30254.4|30214.4|30264.4|30224.4|30244.4|30204.4|63
1730291700000|2024-10-30 12:35:00|30250.5|30210.5|30256.6|30216.6|30264.4|30224.4|30244.4|30204.4|63
1730292000000|2024-10-30 12:40:00|30246.6|30206.6|30236.6|30196.6|30256.6|30216.6|30236.6|30196.6|153
1730295000000|2024-10-30 13:30:00|30220.5|30180.5|30294.9|30254.9|30298.8|30258.8|30184.4|30144.4|1885
1730295300000|2024-10-30 13:35:00|30291|30251|30301|30261|30314.9|30274.9|30254.9|30214.9|844
1730295600000|2024-10-30 13:40:00|30303.2|30263.2|30308.8|30268.8|30373.2|30333.2|30303.2|30263.2|848
1730295900000|2024-10-30 13:45:00|30309.9|30269.9|30381.4|30341.4|30397.5|30357.5|30308.8|30268.8|513
1730296200000|2024-10-30 13:50:00|30385.4|30345.4|30379.3|30339.3|30447.5|30407.5|30372.1|30332.1|757
1730296500000|2024-10-30 13:55:00|30383.2|30343.2|30410.4|30370.4|30425.4|30385.4|30379.3|30339.3|557
1730296800000|2024-10-30 14:00:00|30415.4|30375.4|30334.9|30294.9|30415.4|30375.4|30329.9|30289.9|399
1730297100000|2024-10-30 14:05:00|30331|30291|30373.2|30333.2|30403.2|30363.2|30331|30291|463
1730297400000|2024-10-30 14:10:00|30363.2|30323.2|30403.2|30363.2|30423.2|30383.2|30363.2|30323.2|275
1730297700000|2024-10-30 14:15:00|30413.2|30373.2|30469.3|30429.3|30473.2|30433.2|30401|30361|306
1730298000000|2024-10-30 14:20:00|30473.2|30433.2|30418.8|30378.8|30473.2|30433.2|30372.7|30332.7|1174
1730298300000|2024-10-30 14:25:00|30422.7|30382.7|30468.8|30428.8|30474.9|30434.9|30416.7|30376.7|404
1730298600000|2024-10-30 14:30:00|30458.8|30418.8|30411|30371|30458.8|30418.8|30401|30361|349
1730298900000|2024-10-30 14:35:00|30404.9|30364.9|30389.9|30349.9|30421|30381|30371|30331|287
1730299200000|2024-10-30 14:40:00|30391|30351|30418.8|30378.8|30421|30381|30368.8|30328.8|246
1730299500000|2024-10-30 14:45:00|30419.9|30379.9|30454.9|30414.9|30471|30431|30418.8|30378.8|260
1730299800000|2024-10-30 14:50:00|30451|30411|30441|30401|30451|30411|30411|30371|259
1730300100000|2024-10-30 14:55:00|30443.2|30403.2|30492.1|30452.1|30497.1|30457.1|30443.2|30403.2|585
1730300400000|2024-10-30 15:00:00|30483.2|30443.2|30483.2|30443.2|30483.2|30443.2|30448.2|30408.2|330
1730300700000|2024-10-30 15:05:00|30482.1|30442.1|30433.2|30393.2|30483.2|30443.2|30433.2|30393.2|250
1730301000000|2024-10-30 15:10:00|30443.2|30403.2|30413.2|30373.2|30463.2|30423.2|30403.2|30363.2|291
1730301300000|2024-10-30 15:15:00|30409.3|30369.3|30335|30295|30412.1|30372.1|30330|30290|510
1730301600000|2024-10-30 15:20:00|30338.9|30298.9|30348.9|30308.9|30368.9|30328.9|30328.9|30288.9|214
1730301900000|2024-10-30 15:25:00|30353.9|30313.9|30348.9|30308.9|30361.1|30321.1|30318.9|30278.9|382
1730302200000|2024-10-30 15:30:00|30350|30310|30338.9|30298.9|30351.1|30311.1|30318.9|30278.9|253
1730302500000|2024-10-30 15:35:00|30336.7|30296.7|30348.9|30308.9|30348.9|30308.9|30308.9|30268.9|192
1730302800000|2024-10-30 15:40:00|30358.9|30318.9|30326.7|30286.7|30358.9|30318.9|30318.9|30278.9|204
1730303100000|2024-10-30 15:45:00|30322.8|30282.8|30306.7|30266.7|30322.8|30282.8|30276.7|30236.7|258
1730303400000|2024-10-30 15:50:00|30305.6|30265.6|30304.5|30264.5|30324.5|30284.5|30304.5|30264.5|249
1730303700000|2024-10-30 15:55:00|30300.6|30260.6|30265.6|30225.6|30300.6|30260.6|30264.5|30224.5|210
1730304000000|2024-10-30 16:00:00|30264.5|30224.5|30232.4|30192.4|30264.5|30224.5|30232.4|30192.4|364
1730304300000|2024-10-30 16:05:00|30222.4|30182.4|30242.4|30202.4|30242.4|30202.4|30212.4|30172.4|632
1730304600000|2024-10-30 16:10:00|30234.6|30194.6|30244.6|30204.6|30244.6|30204.6|30222.4|30182.4|305
1730304900000|2024-10-30 16:15:00|30256.7|30216.7|30266.7|30226.7|30266.7|30226.7|30235.6|30195.6|370
1730305200000|2024-10-30 16:20:00|30265.7|30225.7|30290.7|30250.7|30314.6|30274.6|30264.6|30224.6|258
1730305500000|2024-10-30 16:25:00|30294.6|30254.6|30254.6|30214.6|30294.6|30254.6|30254.6|30214.6|262
1730305800000|2024-10-30 16:30:00|30252.4|30212.4|30244.6|30204.6|30252.4|30212.4|30224.6|30184.6|221
1730306100000|2024-10-30 16:35:00|30242.4|30202.4|30244.6|30204.6|30244.6|30204.6|30224.6|30184.6|168
1730306400000|2024-10-30 16:40:00|30254.6|30214.6|30265.7|30225.7|30276.8|30236.8|30254.6|30214.6|164
1730306700000|2024-10-30 16:45:00|30264.6|30224.6|30266.8|30226.8|30266.8|30226.8|30246.8|30206.8|124
1730307000000|2024-10-30 16:50:00|30261.8|30221.8|30276.8|30236.8|30278.9|30238.9|30256.8|30216.8|294
1730307300000|2024-10-30 16:55:00|30275.7|30235.7|30282.9|30242.9|30298.9|30258.9|30275.7|30235.7|269
1730307600000|2024-10-30 17:00:00|30278.9|30238.9|30236.8|30196.8|30287.9|30247.9|30236.8|30196.8|161
1730307900000|2024-10-30 17:05:00|30240.7|30200.7|30214.6|30174.6|30240.7|30200.7|30204.6|30164.6|280
1730308200000|2024-10-30 17:10:00|30213.5|30173.5|30204.6|30164.6|30214.6|30174.6|30204.6|30164.6|140
1730308500000|2024-10-30 17:15:00|30208.5|30168.5|30204.6|30164.6|30214.6|30174.6|30199.6|30159.6|146
1730308800000|2024-10-30 17:20:00|30208.5|30168.5|30212.4|30172.4|30222.4|30182.4|30203.5|30163.5|288
1730309100000|2024-10-30 17:25:00|30213.5|30173.5|30242.4|30202.4|30242.4|30202.4|30213.5|30173.5|229
1730309400000|2024-10-30 17:30:00|30238.5|30198.5|30266.8|30226.8|30284.6|30244.6|30234.6|30194.6|348
1730309700000|2024-10-30 17:35:00|30270.7|30230.7|30286.8|30246.8|30296.8|30256.8|30270.7|30230.7|326
1730310000000|2024-10-30 17:40:00|30281.8|30241.8|30256.8|30216.8|30296.8|30256.8|30256.8|30216.8|266
1730310300000|2024-10-30 17:45:00|30266.8|30226.8|30276.8|30236.8|30280.7|30240.7|30256.8|30216.8|211
1730310600000|2024-10-30 17:50:00|30274.6|30234.6|30234.6|30194.6|30276.8|30236.8|30234.6|30194.6|353
1730310900000|2024-10-30 17:55:00|30233.6|30193.6|30218.6|30178.6|30234.6|30194.6|30212.5|30172.5|525
1730311200000|2024-10-30 18:00:00|30214.6|30174.6|30204.6|30164.6|30234.6|30194.6|30204.6|30164.6|503
1730311500000|2024-10-30 18:05:00|30208.6|30168.6|30216.8|30176.8|30224.7|30184.7|30204.6|30164.6|332
1730311800000|2024-10-30 18:10:00|30220.7|30180.7|30284|30244|30289|30249|30214.7|30174.7|1409
1730312100000|2024-10-30 18:15:00|30279|30239|30361.8|30321.8|30362.9|30322.9|30279|30239|1457
1730332800000|2024-10-31 00:00:00|30321|30281|30279.9|30239.9|30362.1|30322.1|30279.9|30239.9|166
1730333100000|2024-10-31 00:05:00|30283.9|30243.9|30218.9|30178.9|30284.9|30244.9|30208.9|30168.9|255
1730333400000|2024-10-31 00:10:00|30221.7|30181.7|30242.8|30202.8|30242.8|30202.8|30220.6|30180.6|101
1730333700000|2024-10-31 00:15:00|30244.9|30204.9|30242.8|30202.8|30252.8|30212.8|30242.8|30202.8|70
1730334000000|2024-10-31 00:20:00|30248.9|30208.9|30253.9|30213.9|30254.9|30214.9|30245|30205|29
1730334300000|2024-10-31 00:25:00|30250|30210|30238.9|30198.9|30255|30215|30238.9|30198.9|48
1730334600000|2024-10-31 00:30:00|30247.8|30207.8|30242.8|30202.8|30248.9|30208.9|30242.8|30202.8|9
1730334900000|2024-10-31 00:35:00|30250|30210|30252.8|30212.8|30253.9|30213.9|30242.8|30202.8|62
1730335200000|2024-10-31 00:40:00|30263.9|30223.9|30265|30225|30272.8|30232.8|30255|30215|6
1730335500000|2024-10-31 00:45:00|30263.9|30223.9|30272.8|30232.8|30273.9|30233.9|30263.9|30223.9|9
1730335800000|2024-10-31 00:50:00|30273.9|30233.9|30278.9|30238.9|30278.9|30238.9|30270|30230|1
1730336100000|2024-10-31 00:55:00|30275|30235|30275|30235|30275|30235|30265|30225|9
1730336400000|2024-10-31 01:00:00|30271.1|30231.1|30272.8|30232.8|30275|30235|30262.8|30222.8|30
1730336700000|2024-10-31 01:05:00|30273.9|30233.9|30262.8|30222.8|30282.8|30242.8|30262.8|30222.8|21
1730337000000|2024-10-31 01:10:00|30266.8|30226.8|30278.9|30238.9|30278.9|30238.9|30262.8|30222.8|62
1730337300000|2024-10-31 01:15:00|30275|30235|30273.9|30233.9|30282.9|30242.9|30273.9|30233.9|4
1730337600000|2024-10-31 01:20:00|30272.9|30232.9|30267.9|30227.9|30273.9|30233.9|30262.9|30222.9|18
1730337900000|2024-10-31 01:25:00|30272.9|30232.9|30260.7|30220.7|30272.9|30232.9|30260.7|30220.7|9
1730338200000|2024-10-31 01:30:00|30261.8|30221.8|30241.8|30201.8|30262.9|30222.9|30237.9|30197.9|23
1730338500000|2024-10-31 01:35:00|30242.9|30202.9|30242.9|30202.9|30246.8|30206.8|30232.9|30192.9|16
1730338800000|2024-10-31 01:40:00|30238.9|30198.9|30242.9|30202.9|30248.9|30208.9|30228.9|30188.9|28
1730339100000|2024-10-31 01:45:00|30243.9|30203.9|30244|30204|30248.9|30208.9|30242.9|30202.9|7
1730339400000|2024-10-31 01:50:00|30247.9|30207.9|30249|30209|30252.9|30212.9|30247.9|30207.9|4
1730339700000|2024-10-31 01:55:00|30252.9|30212.9|30247.9|30207.9|30259|30219|30247.9|30207.9|12
1730340000000|2024-10-31 02:00:00|30249|30209|30259|30219|30269|30229|30249|30209|34
1730340300000|2024-10-31 02:05:00|30257.9|30217.9|30264|30224|30269|30229|30257.9|30217.9|8
1730340600000|2024-10-31 02:10:00|30262.9|30222.9|30264|30224|30265|30225|30259|30219|3
1730340900000|2024-10-31 02:15:00|30262.9|30222.9|30257.9|30217.9|30265|30225|30257.9|30217.9|9
1730341200000|2024-10-31 02:20:00|30254|30214|30252.9|30212.9|30254|30214|30251.8|30211.8|8
1730341500000|2024-10-31 02:25:00|30251.8|30211.8|30251.8|30211.8|30252.9|30212.9|30247.9|30207.9|4
1730341800000|2024-10-31 02:30:00|30252.9|30212.9|30262.9|30222.9|30262.9|30222.9|30247.9|30207.9|8
1730342100000|2024-10-31 02:35:00|30267.9|30227.9|30274|30234|30277.9|30237.9|30264|30224|17
1730342400000|2024-10-31 02:40:00|30272.9|30232.9|30269|30229|30279|30239|30259|30219|14
1730342700000|2024-10-31 02:45:00|30265.1|30225.1|30259|30219|30265.1|30225.1|30249|30209|6
1730343000000|2024-10-31 02:50:00|30262.9|30222.9|30259|30219|30269|30229|30249|30209|11
1730343300000|2024-10-31 02:55:00|30262.9|30222.9|30249|30209|30262.9|30222.9|30249|30209|2
1730343600000|2024-10-31 03:00:00|30242.9|30202.9|30257.9|30217.9|30262.9|30222.9|30242.9|30202.9|6
1730343900000|2024-10-31 03:05:00|30259|30219|30259|30219|30264|30224|30252.9|30212.9|5
1730344200000|2024-10-31 03:10:00|30262.9|30222.9|30263|30223|30269|30229|30262.9|30222.9|3
1730344500000|2024-10-31 03:15:00|30264|30224|30289|30249|30289|30249|30263|30223|27
1730344800000|2024-10-31 03:20:00|30284|30244|30263|30223|30289|30249|30263|30223|283
1730345100000|2024-10-31 03:25:00|30273|30233|30261.9|30221.9|30273|30233|30258|30218|20
1730345400000|2024-10-31 03:30:00|30260.8|30220.8|30256.9|30216.9|30266.9|30226.9|30256.9|30216.9|8
1730345700000|2024-10-31 03:35:00|30260.8|30220.8|30256.9|30216.9|30260.8|30220.8|30256.9|30216.9|1
1730346000000|2024-10-31 03:40:00|30253|30213|30253|30213|30256.9|30216.9|30250.8|30210.8|5
1730346300000|2024-10-31 03:45:00|30251.9|30211.9|30250.8|30210.8|30253|30213|30250.8|30210.8|4
1730346600000|2024-10-31 03:50:00|30250.9|30210.9|30253|30213|30256.9|30216.9|30250.9|30210.9|4
1730346900000|2024-10-31 03:55:00|30251.9|30211.9|30250.9|30210.9|30251.9|30211.9|30250.9|30210.9|1
1730347200000|2024-10-31 04:00:00|30251.9|30211.9|30250.9|30210.9|30251.9|30211.9|30250.9|30210.9|15
1730347500000|2024-10-31 04:05:00|30251.9|30211.9|30260.9|30220.9|30260.9|30220.9|30251.9|30211.9|1
1730347800000|2024-10-31 04:10:00|30256.9|30216.9|30270.9|30230.9|30270.9|30230.9|30256.9|30216.9|9
1730348100000|2024-10-31 04:15:00|||||||||1
1730348400000|2024-10-31 04:20:00|30275.9|30235.9|30290.9|30250.9|30291.9|30251.9|30275.9|30235.9|24
1730348700000|2024-10-31 04:25:00|30286.9|30246.9|30275.9|30235.9|30290.9|30250.9|30275.9|30235.9|11
1730349000000|2024-10-31 04:30:00|30277|30237|30280.9|30240.9|30280.9|30240.9|30277|30237|2
1730349600000|2024-10-31 04:40:00|30277|30237|30285.9|30245.9|30287|30247|30277|30237|7
1730349900000|2024-10-31 04:45:00|30280.9|30240.9|30280.9|30240.9|30280.9|30240.9|30280.9|30240.9|1
1730350200000|2024-10-31 04:50:00|30275.9|30235.9|30270.9|30230.9|30280.9|30240.9|30270.9|30230.9|5
1730350500000|2024-10-31 04:55:00|30265.9|30225.9|30265.9|30225.9|30265.9|30225.9|30265.9|30225.9|11
1730350800000|2024-10-31 05:00:00|30262|30222|30280.9|30240.9|30280.9|30240.9|30260.9|30220.9|9
1730351100000|2024-10-31 05:05:00|30277|30237|30272|30232|30290.9|30250.9|30272|30232|11
1730351400000|2024-10-31 05:10:00|30273.1|30233.1|30267|30227|30273.1|30233.1|30267|30227|2
1730351700000|2024-10-31 05:15:00|30270.9|30230.9|30267|30227|30272|30232|30267|30227|43
1730352000000|2024-10-31 05:20:00|30272|30232|30272|30232|30272|30232|30272|30232|0
1730352300000|2024-10-31 05:25:00|30267|30227|30267|30227|30267|30227|30267|30227|7
1730352600000|2024-10-31 05:30:00|30263.1|30223.1|30283.1|30243.1|30289.1|30249.1|30263.1|30223.1|32
1730352900000|2024-10-31 05:35:00|30288.1|30248.1|30284.1|30244.1|30293.1|30253.1|30284.1|30244.1|15
1730353200000|2024-10-31 05:40:00|30288.1|30248.1|30294.1|30254.1|30303.1|30263.1|30288.1|30248.1|13
1730353500000|2024-10-31 05:45:00|30298.1|30258.1|30287|30247|30323.1|30283.1|30283.1|30243.1|20
1730353800000|2024-10-31 05:50:00|30291|30251|30293.1|30253.1|30297|30257|30287|30247|13
1730354100000|2024-10-31 05:55:00|30292|30252|30291|30251|30293.1|30253.1|30283.1|30243.1|7
1730354400000|2024-10-31 06:00:00|30287|30247|30291|30251|30301|30261|30287|30247|6
1730354700000|2024-10-31 06:05:00|30292|30252|30291|30251|30292|30252|30283.1|30243.1|4
1730355000000|2024-10-31 06:10:00|30294.9|30254.9|30292|30252|30297|30257|30287|30247|13
1730355300000|2024-10-31 06:15:00|30291|30251|30291|30251|30291|30251|30281|30241|0
1730355600000|2024-10-31 06:20:00|30286|30246|30291|30251|30291|30251|30286|30246|0
1730355900000|2024-10-31 06:25:00|30287.1|30247.1|30297.1|30257.1|30301|30261|30282.1|30242.1|14
1730356200000|2024-10-31 06:30:00|30293.1|30253.1|30277.1|30237.1|30297.1|30257.1|30277.1|30237.1|5
1730356500000|2024-10-31 06:35:00|30271|30231|30283.1|30243.1|30291|30251|30271|30231|38
1730356800000|2024-10-31 06:40:00|30287.1|30247.1|30286|30246|30291|30251|30281|30241|7
1730357100000|2024-10-31 06:45:00|30282.1|30242.1|30281|30241|30282.1|30242.1|30276|30236|11
1730357400000|2024-10-31 06:50:00|30286|30246|30277.1|30237.1|30286|30246|30277.1|30237.1|8
1730357700000|2024-10-31 06:55:00|30276|30236|30261|30221|30277.1|30237.1|30261|30221|6
1730358000000|2024-10-31 07:00:00|30257.1|30217.1|30257.1|30217.1|30257.1|30217.1|30253.1|30213.1|2
1730358300000|2024-10-31 07:05:00|30261|30221|30261|30221|30267.1|30227.1|30257.1|30217.1|17
1730358600000|2024-10-31 07:10:00|30257.1|30217.1|30261|30221|30261|30221|30256|30216|0
1730358900000|2024-10-31 07:15:00|30251|30211|30247.1|30207.1|30256|30216|30247.1|30207.1|12
1730359200000|2024-10-31 07:20:00|30241|30201|30257.1|30217.1|30257.1|30217.1|30241|30201|38
1730359500000|2024-10-31 07:25:00|30261|30221|30251|30211|30263.2|30223.2|30247.1|30207.1|15
1730359800000|2024-10-31 07:30:00|30247.1|30207.1|30247.1|30207.1|30247.1|30207.1|30242.1|30202.1|4
1730360100000|2024-10-31 07:35:00|30251.1|30211.1|30247.1|30207.1|30251.1|30211.1|30241.1|30201.1|25
1730360400000|2024-10-31 07:40:00|30243.2|30203.2|30237.1|30197.1|30247.1|30207.1|30237.1|30197.1|7
1730360700000|2024-10-31 07:45:00|30233.2|30193.2|30241.1|30201.1|30242.1|30202.1|30233.2|30193.2|4
1730361000000|2024-10-31 07:50:00|30247.1|30207.1|30247.1|30207.1|30247.1|30207.1|30247.1|30207.1|8
1730361300000|2024-10-31 07:55:00|30251.1|30211.1|30257.1|30217.1|30267.1|30227.1|30242.1|30202.1|68
1730361600000|2024-10-31 08:00:00|30261.1|30221.1|30251.1|30211.1|30261.1|30221.1|30251.1|30211.1|45
1730361900000|2024-10-31 08:05:00|30247.1|30207.1|30243.2|30203.2|30253.2|30213.2|30243.2|30203.2|23
1730362200000|2024-10-31 08:10:00|30242.1|30202.1|30242.2|30202.2|30243.2|30203.2|30242.1|30202.1|2
1730362500000|2024-10-31 08:15:00|30243.2|30203.2|30247.2|30207.2|30252.2|30212.2|30241.1|30201.1|15
1730362800000|2024-10-31 08:20:00|30243.2|30203.2|30233.2|30193.2|30247.2|30207.2|30233.2|30193.2|16
1730363100000|2024-10-31 08:25:00|30243.2|30203.2|30262.2|30222.2|30273.2|30233.2|30237.2|30197.2|73
1730363400000|2024-10-31 08:30:00|30263.2|30223.2|30286.1|30246.1|30297.2|30257.2|30262.2|30222.2|58
1730363700000|2024-10-31 08:35:00|30282.2|30242.2|30292.2|30252.2|30296.1|30256.1|30277.2|30237.2|31
1730364000000|2024-10-31 08:40:00|30291.1|30251.1|30271.1|30231.1|30291.1|30251.1|30271.1|30231.1|23
1730364300000|2024-10-31 08:45:00|30272.2|30232.2|30267.2|30227.2|30273.2|30233.2|30263.2|30223.2|9
1730364600000|2024-10-31 08:50:00|30271.1|30231.1|30267.2|30227.2|30277.2|30237.2|30265.1|30225.1|27
1730364900000|2024-10-31 08:55:00|30271.1|30231.1|30241.1|30201.1|30271.1|30231.1|30241.1|30201.1|67
1730365200000|2024-10-31 09:00:00|30247.2|30207.2|30251.1|30211.1|30251.1|30211.1|30247.2|30207.2|27
1730365500000|2024-10-31 09:05:00|30261.1|30221.1|30261.1|30221.1|30265.1|30225.1|30251.1|30211.1|65
1730365800000|2024-10-31 09:10:00|30262.2|30222.2|30277.2|30237.2|30281.1|30241.1|30257.2|30217.2|60
1730366100000|2024-10-31 09:15:00|30276.1|30236.1|30276.2|30236.2|30281.1|30241.1|30267.2|30227.2|7
1730366400000|2024-10-31 09:20:00|30271.2|30231.2|30287.2|30247.2|30291.2|30251.2|30271.2|30231.2|25
1730366700000|2024-10-31 09:25:00|30292.2|30252.2|30293.3|30253.3|30297.2|30257.2|30292.2|30252.2|19
1730367000000|2024-10-31 09:30:00|30288.3|30248.3|30293.3|30253.3|30293.3|30253.3|30284.3|30244.3|10
1730367300000|2024-10-31 09:35:00|30298.3|30258.3|30333.3|30293.3|30338.3|30298.3|30298.3|30258.3|94
1730367600000|2024-10-31 09:40:00|30328.3|30288.3|30333.3|30293.3|30338.3|30298.3|30323.3|30283.3|38
1730367900000|2024-10-31 09:45:00|30337.2|30297.2|30333.3|30293.3|30344.3|30304.3|30331.2|30291.2|40
1730368200000|2024-10-31 09:50:00|30354.4|30314.4|30349.4|30309.4|30365.4|30325.4|30329.4|30289.4|117
1730368500000|2024-10-31 09:55:00|30344.4|30304.4|30339.4|30299.4|30353.3|30313.3|30333.3|30293.3|43
1730368800000|2024-10-31 10:00:00|30335.4|30295.4|30343.3|30303.3|30349.4|30309.4|30333.3|30293.3|16
1730369100000|2024-10-31 10:05:00|30344.4|30304.4|30343.3|30303.3|30353.3|30313.3|30339.4|30299.4|20
1730369400000|2024-10-31 10:10:00|30341.2|30301.2|30303.3|30263.3|30341.2|30301.2|30299.4|30259.4|69
1730369700000|2024-10-31 10:15:00|30308.3|30268.3|30309.4|30269.4|30323.3|30283.3|30303.3|30263.3|47
1730370000000|2024-10-31 10:20:00|30313.3|30273.3|30305.4|30265.4|30313.3|30273.3|30289.4|30249.4|37
1730370300000|2024-10-31 10:25:00|30311.5|30271.5|30321.5|30281.5|30341.5|30301.5|30310.4|30270.4|109
1730370600000|2024-10-31 10:30:00|30325.4|30285.4|30311.5|30271.5|30331.5|30291.5|30307.6|30267.6|92
1730370900000|2024-10-31 10:35:00|30315.4|30275.4|30315.4|30275.4|30331.5|30291.5|30307.6|30267.6|74
1730371200000|2024-10-31 10:40:00|30311.5|30271.5|30345.5|30305.5|30345.5|30305.5|30311.5|30271.5|29
1730371500000|2024-10-31 10:45:00|30335.5|30295.5|30321.5|30281.5|30345.5|30305.5|30316.5|30276.5|66
1730371800000|2024-10-31 10:50:00|30315.5|30275.5|30320.5|30280.5|30320.5|30280.5|30300.5|30260.5|19
1730372100000|2024-10-31 10:55:00|30315.5|30275.5|30320.5|30280.5|30325.5|30285.5|30311.5|30271.5|5
1730372400000|2024-10-31 11:00:00|30316.5|30276.5|30325.5|30285.5|30331.5|30291.5|30315.5|30275.5|71
1730372700000|2024-10-31 11:05:00|30327.6|30287.6|30331.5|30291.5|30347.6|30307.6|30327.6|30287.6|31
1730373000000|2024-10-31 11:10:00|30327.6|30287.6|30325.5|30285.5|30336.5|30296.5|30321.5|30281.5|18
1730373300000|2024-10-31 11:15:00|30327.6|30287.6|30321.5|30281.5|30332.6|30292.6|30315.5|30275.5|20
1730373600000|2024-10-31 11:20:00|30325.5|30285.5|30313.4|30273.4|30325.5|30285.5|30303.4|30263.4|103
1730373900000|2024-10-31 11:25:00|30309.4|30269.4|30293.4|30253.4|30309.4|30269.4|30289.4|30249.4|12
1730374200000|2024-10-31 11:30:00|30299.4|30259.4|30283.4|30243.4|30299.4|30259.4|30283.4|30243.4|11
1730374500000|2024-10-31 11:35:00|30278.4|30238.4|30285.5|30245.5|30285.5|30245.5|30278.4|30238.4|14
1730374800000|2024-10-31 11:40:00|30284.4|30244.4|30283.4|30243.4|30289.4|30249.4|30273.4|30233.4|66
1730375100000|2024-10-31 11:45:00|30289.4|30249.4|30274.4|30234.4|30293.4|30253.4|30273.4|30233.4|21
1730375400000|2024-10-31 11:50:00|30273.4|30233.4|30243.4|30203.4|30273.4|30233.4|30237.3|30197.3|39
1730375700000|2024-10-31 11:55:00|30242.3|30202.3|30233.4|30193.4|30243.4|30203.4|30221.3|30181.3|70
1730376000000|2024-10-31 12:00:00|30232.4|30192.4|30273.4|30233.4|30277.4|30237.4|30221.3|30181.3|140
1730376300000|2024-10-31 12:05:00|30278.4|30238.4|30273.4|30233.4|30283.4|30243.4|30273.4|30233.4|20
1730376600000|2024-10-31 12:10:00|30274.5|30234.5|30267.4|30227.4|30311.3|30271.3|30267.4|30227.4|155
1730376900000|2024-10-31 12:15:00|30261.3|30221.3|30273.4|30233.4|30282.4|30242.4|30253.4|30213.4|37
1730377200000|2024-10-31 12:20:00|30272.4|30232.4|30251.3|30211.3|30273.4|30233.4|30251.3|30211.3|84
1730377500000|2024-10-31 12:25:00|30255.3|30215.3|30241.3|30201.3|30255.3|30215.3|30229.2|30189.2|119
1730377800000|2024-10-31 12:30:00|30240.3|30200.3|30232.4|30192.4|30252.4|30212.4|30219.2|30179.2|129
1730378100000|2024-10-31 12:35:00|30231.3|30191.3|30275.3|30235.3|30275.3|30235.3|30210.3|30170.3|649
1730378400000|2024-10-31 12:40:00|30279.2|30239.2|30355.5|30315.5|30375.5|30335.5|30259.2|30219.2|455
1730381400000|2024-10-31 13:30:00|30369.5|30329.5|30233.5|30193.5|30391.6|30351.6|30221.4|30181.4|1678
1730381700000|2024-10-31 13:35:00|30242.4|30202.4|30209.5|30169.5|30243.5|30203.5|30205.6|30165.6|583
1730382000000|2024-10-31 13:40:00|30213.5|30173.5|30201.6|30161.6|30229.5|30189.5|30200.6|30160.6|452
1730382300000|2024-10-31 13:45:00|30197.7|30157.7|30183.5|30143.5|30207.7|30167.7|30163.5|30123.5|887
1730382600000|2024-10-31 13:50:00|30179.5|30139.5|30224.6|30184.6|30255.6|30215.6|30179.5|30139.5|795
1730382900000|2024-10-31 13:55:00|30225.6|30185.6|30242.5|30202.5|30273.5|30233.5|30175.6|30135.6|674
1730383200000|2024-10-31 14:00:00|30246.4|30206.4|30231.4|30191.4|30251.4|30211.4|30221.4|30181.4|447
1730383500000|2024-10-31 14:05:00|30227.5|30187.5|30241.4|30201.4|30245.4|30205.4|30211.4|30171.4|354
1730383800000|2024-10-31 14:10:00|30245.4|30205.4|30235.4|30195.4|30251.4|30211.4|30211.4|30171.4|898
1730384100000|2024-10-31 14:15:00|30234.3|30194.3|30249.3|30209.3|30251.4|30211.4|30205.4|30165.4|810
1730384400000|2024-10-31 14:20:00|30259.3|30219.3|30295.4|30255.4|30341.4|30301.4|30259.3|30219.3|563
1730384700000|2024-10-31 14:25:00|30299.3|30259.3|30251.4|30211.4|30311.4|30271.4|30239.3|30199.3|600
1730385000000|2024-10-31 14:30:00|30255.4|30215.4|30241.4|30201.4|30255.4|30215.4|30221.4|30181.4|343
1730385300000|2024-10-31 14:35:00|30231.4|30191.4|30201.4|30161.4|30231.4|30191.4|30201.4|30161.4|459
1730385600000|2024-10-31 14:40:00|30205.4|30165.4|30201.4|30161.4|30231.4|30191.4|30191.4|30151.4|341
1730385900000|2024-10-31 14:45:00|30200.4|30160.4|30201.5|30161.5|30221.5|30181.5|30189.4|30149.4|506
1730386200000|2024-10-31 14:50:00|30211.5|30171.5|30179.4|30139.4|30211.5|30171.5|30179.4|30139.4|458
1730386500000|2024-10-31 14:55:00|30175.4|30135.4|30165.4|30125.4|30189.4|30149.4|30160.4|30120.4|506
1730386800000|2024-10-31 15:00:00|30169.4|30129.4|30181.5|30141.5|30193.6|30153.6|30151.5|30111.5|724
1730387100000|2024-10-31 15:05:00|30177.5|30137.5|30151.5|30111.5|30203.6|30163.6|30151.5|30111.5|855
1730387400000|2024-10-31 15:10:00|30161.5|30121.5|30171.5|30131.5|30171.5|30131.5|30151.5|30111.5|682
1730387700000|2024-10-31 15:15:00|30162.5|30122.5|30171.5|30131.5|30175.4|30135.4|30125.4|30085.4|521
1730388000000|2024-10-31 15:20:00|30161.5|30121.5|30157.5|30117.5|30191.5|30151.5|30153.6|30113.6|462
1730388300000|2024-10-31 15:25:00|30161.5|30121.5|30193.6|30153.6|30193.6|30153.6|30131.5|30091.5|289
1730388600000|2024-10-31 15:30:00|30188.6|30148.6|30153.6|30113.6|30193.6|30153.6|30153.6|30113.6|326
1730388900000|2024-10-31 15:35:00|30147.5|30107.5|30137.5|30097.5|30171.5|30131.5|30131.5|30091.5|619
1730389200000|2024-10-31 15:40:00|30141.5|30101.5|30143.6|30103.6|30153.6|30113.6|30131.5|30091.5|625
1730389500000|2024-10-31 15:45:00|30137.6|30097.6|30173.6|30133.6|30181.5|30141.5|30133.6|30093.6|387
1730389800000|2024-10-31 15:50:00|30163.6|30123.6|30133.6|30093.6|30163.6|30123.6|30133.6|30093.6|398
1730390100000|2024-10-31 15:55:00|30143.6|30103.6|30113.6|30073.6|30143.6|30103.6|30113.6|30073.6|721
1730390400000|2024-10-31 16:00:00|30111.5|30071.5|30121.5|30081.5|30131.5|30091.5|30111.5|30071.5|335
1730390700000|2024-10-31 16:05:00|30131.5|30091.5|30121.5|30081.5|30137.6|30097.6|30121.5|30081.5|486
1730391000000|2024-10-31 16:10:00|30131.5|30091.5|30151.5|30111.5|30153.6|30113.6|30121.5|30081.5|515
1730391300000|2024-10-31 16:15:00|30152.6|30112.6|30123.6|30083.6|30152.6|30112.6|30111.5|30071.5|504
1730391600000|2024-10-31 16:20:00|30122.6|30082.6|30112.6|30072.6|30122.6|30082.6|30112.6|30072.6|262
1730391900000|2024-10-31 16:25:00|30113.6|30073.6|30101.5|30061.5|30121.5|30081.5|30101.5|30061.5|306
1730392200000|2024-10-31 16:30:00|30091.5|30051.5|30090.5|30050.5|30101.5|30061.5|30081.5|30041.5|405
1730392500000|2024-10-31 16:35:00|30091.6|30051.6|30090.5|30050.5|30099.5|30059.5|30071.6|30031.6|763
1730392800000|2024-10-31 16:40:00|30091.6|30051.6|30079.5|30039.5|30097.4|30057.4|30047.4|30007.4|707
1730393100000|2024-10-31 16:45:00|30073.4|30033.4|30089.5|30049.5|30093.4|30053.4|30068.4|30028.4|240
1730393400000|2024-10-31 16:50:00|30093.4|30053.4|30093.4|30053.4|30108.4|30068.4|30089.5|30049.5|313
1730393700000|2024-10-31 16:55:00|30089.5|30049.5|30065.3|30025.3|30089.5|30049.5|30065.3|30025.3|293
1730394000000|2024-10-31 17:00:00|30057.4|30017.4|30057.4|30017.4|30067.4|30027.4|30057.4|30017.4|341
1730394300000|2024-10-31 17:05:00|30067.4|30027.4|30097.4|30057.4|30105.3|30065.3|30067.4|30027.4|312
1730394600000|2024-10-31 17:10:00|30105.3|30065.3|30123.5|30083.5|30129.5|30089.5|30087.4|30047.4|404
1730394900000|2024-10-31 17:15:00|30119.5|30079.5|30139.5|30099.5|30139.5|30099.5|30097.4|30057.4|451
1730395200000|2024-10-31 17:20:00|30134.5|30094.5|30119.5|30079.5|30139.5|30099.5|30107.4|30067.4|349
1730395500000|2024-10-31 17:25:00|30117.4|30077.4|30107.4|30067.4|30118.5|30078.5|30097.4|30057.4|251
1730395800000|2024-10-31 17:30:00|30102.4|30062.4|30119.5|30079.5|30129.5|30089.5|30093.5|30053.5|230
1730396100000|2024-10-31 17:35:00|30127.4|30087.4|30129.5|30089.5|30129.5|30089.5|30105.6|30065.6|343
1730396400000|2024-10-31 17:40:00|30139.5|30099.5|30129.5|30089.5|30139.5|30099.5|30118.5|30078.5|396
1730396700000|2024-10-31 17:45:00|30119.5|30079.5|30149.5|30109.5|30149.5|30109.5|30118.5|30078.5|316
1730397000000|2024-10-31 17:50:00|30144.5|30104.5|30129.5|30089.5|30144.5|30104.5|30119.5|30079.5|365
1730397300000|2024-10-31 17:55:00|30119.5|30079.5|30117.5|30077.5|30129.5|30089.5|30117.5|30077.5|306
1730397600000|2024-10-31 18:00:00|30113.5|30073.5|30119.5|30079.5|30129.5|30089.5|30099.5|30059.5|429
1730397900000|2024-10-31 18:05:00|30117.5|30077.5|30088.5|30048.5|30119.5|30079.5|30087.5|30047.5|671
1730398200000|2024-10-31 18:10:00|30089.6|30049.6|30109.6|30069.6|30118.5|30078.5|30077.5|30037.5|1737
1730398500000|2024-10-31 18:15:00|30119.6|30079.6|30109.6|30069.6|30129.6|30089.6|30101.6|30061.6|1080
1730419200000|2024-11-01 00:00:00|30084.9|30044.9|30115.9|30075.9|30120.9|30080.9|30039.9|29999.9|391
1730419500000|2024-11-01 00:05:00|30119.9|30079.9|30083.9|30043.9|30119.9|30079.9|30079.9|30039.9|91
1730419800000|2024-11-01 00:10:00|30087.8|30047.8|30088.9|30048.9|30097.8|30057.8|30083.9|30043.9|73
1730420100000|2024-11-01 00:15:00|30087.8|30047.8|30087.8|30047.8|30091.8|30051.8|30077.8|30037.8|59
1730420400000|2024-11-01 00:20:00|30097.8|30057.8|30087.9|30047.9|30097.9|30057.9|30086.8|30046.8|89
1730420700000|2024-11-01 00:25:00|30097.9|30057.9|30107.9|30067.9|30107.9|30067.9|30097.9|30057.9|36
1730421000000|2024-11-01 00:30:00|30117.9|30077.9|30107.9|30067.9|30135.8|30095.8|30107.9|30067.9|107
1730421300000|2024-11-01 00:35:00|30117.9|30077.9|30117.9|30077.9|30127.9|30087.9|30115.8|30075.8|55
1730421600000|2024-11-01 00:40:00|30108.9|30068.9|30126.8|30086.8|30155.8|30115.8|30107.9|30067.9|104
1730421900000|2024-11-01 00:45:00|30131.8|30091.8|30147.9|30107.9|30152.9|30112.9|30127.9|30087.9|44
1730422200000|2024-11-01 00:50:00|30138.9|30098.9|30137.9|30097.9|30147.9|30107.9|30137.9|30097.9|32
1730422500000|2024-11-01 00:55:00|||||||||4
1730422800000|2024-11-01 01:00:00|30147.9|30107.9|30155.8|30115.8|30157.9|30117.9|30135.8|30095.8|77
1730423100000|2024-11-01 01:05:00|30156.9|30116.9|30175.8|30135.8|30175.8|30135.8|30141.9|30101.9|58
1730423400000|2024-11-01 01:10:00|30171.9|30131.9|30170.8|30130.8|30197.9|30157.9|30165.8|30125.8|68
1730423700000|2024-11-01 01:15:00|30175.8|30135.8|30201.9|30161.9|30205.8|30165.8|30166.9|30126.9|26
1730424000000|2024-11-01 01:20:00|30205.8|30165.8|30167.9|30127.9|30205.9|30165.9|30167.9|30127.9|10
1730424300000|2024-11-01 01:25:00|30165.9|30125.9|30175.9|30135.9|30175.9|30135.9|30155.9|30115.9|6
1730424600000|2024-11-01 01:30:00|30171.9|30131.9|30165.9|30125.9|30175.9|30135.9|30165.9|30125.9|8
1730424900000|2024-11-01 01:35:00|30161.9|30121.9|30186.9|30146.9|30191.9|30151.9|30156.9|30116.9|11
1730425200000|2024-11-01 01:40:00|30185.9|30145.9|30181.9|30141.9|30186.9|30146.9|30166.9|30126.9|14
1730425500000|2024-11-01 01:45:00|30185.9|30145.9|30185.9|30145.9|30185.9|30145.9|30175.9|30135.9|15
1730425800000|2024-11-01 01:50:00|30191.9|30151.9|30195.9|30155.9|30195.9|30155.9|30176.9|30136.9|20
1730426100000|2024-11-01 01:55:00|30191.9|30151.9|30205.9|30165.9|30205.9|30165.9|30185.9|30145.9|13
1730426400000|2024-11-01 02:00:00|30201.9|30161.9|30195.9|30155.9|30215.9|30175.9|30195.9|30155.9|21
1730426700000|2024-11-01 02:05:00|30190.9|30150.9|30201.9|30161.9|30201.9|30161.9|30190.9|30150.9|6
1730427000000|2024-11-01 02:10:00|30200.9|30160.9|30155.9|30115.9|30201.9|30161.9|30150.9|30110.9|45
1730427300000|2024-11-01 02:15:00|30160.9|30120.9|30171.9|30131.9|30171.9|30131.9|30160.9|30120.9|3
1730427600000|2024-11-01 02:20:00|30168|30128|30185.9|30145.9|30185.9|30145.9|30168|30128|18
1730427900000|2024-11-01 02:25:00|30182|30142|30192|30152|30192|30152|30178|30138|125
1730428200000|2024-11-01 02:30:00|30188|30148|30188|30148|30192|30152|30172|30132|9
1730428500000|2024-11-01 02:35:00|30192|30152|30178|30138|30202|30162|30178|30138|6
1730428800000|2024-11-01 02:40:00|30177|30137|30182|30142|30187|30147|30175.9|30135.9|8
1730429100000|2024-11-01 02:45:00|30177|30137|30205.9|30165.9|30225.9|30185.9|30165.9|30125.9|63
1730429400000|2024-11-01 02:50:00|30202|30162|30157|30117|30205.9|30165.9|30156|30116|18
1730429700000|2024-11-01 02:55:00|30161|30121|30162|30122|30166|30126|30156|30116|13
1730430000000|2024-11-01 03:00:00|30161|30121|30156|30116|30161|30121|30148|30108|10
1730430300000|2024-11-01 03:05:00|30166|30126|30166|30126|30166|30126|30166|30126|5
1730430600000|2024-11-01 03:10:00|30171|30131|30176|30136|30181|30141|30171|30131|12
1730430900000|2024-11-01 03:15:00|30171|30131|30176|30136|30176|30136|30166|30126|17
1730431200000|2024-11-01 03:20:00|30172|30132|30166|30126|30176|30136|30166|30126|8
1730431500000|2024-11-01 03:25:00|||||||||3
1730431800000|2024-11-01 03:30:00|30162|30122|30166|30126|30166|30126|30162|30122|11
1730432100000|2024-11-01 03:35:00|30161|30121|30166|30126|30166|30126|30156|30116|27
1730432400000|2024-11-01 03:40:00|30162|30122|30176|30136|30176|30136|30156|30116|5
1730432700000|2024-11-01 03:45:00|30180|30140|30182|30142|30186|30146|30176|30136|16
1730433000000|2024-11-01 03:50:00|30177|30137|30186|30146|30186|30146|30177|30137|19
1730433300000|2024-11-01 03:55:00|30182|30142|30176|30136|30182|30142|30176|30136|7
1730433600000|2024-11-01 04:00:00|30186|30146|30176|30136|30186|30146|30172.1|30132.1|29
1730433900000|2024-11-01 04:05:00|||||||||8
1730434500000|2024-11-01 04:15:00|||||||||4
1730434800000|2024-11-01 04:20:00|30176.1|30136.1|30176.1|30136.1|30176.1|30136.1|30176.1|30136.1|10
1730435100000|2024-11-01 04:25:00|||||||||2
1730435400000|2024-11-01 04:30:00|||||||||2
1730435700000|2024-11-01 04:35:00|||||||||1
1730436000000|2024-11-01 04:40:00|||||||||1
1730436300000|2024-11-01 04:45:00|||||||||2
1730436600000|2024-11-01 04:50:00|||||||||1
1730436900000|2024-11-01 04:55:00|||||||||5
1730437500000|2024-11-01 05:05:00|||||||||4
1730437800000|2024-11-01 05:10:00|30186.1|30146.1|30186.1|30146.1|30186.1|30146.1|30186.1|30146.1|20
1730438100000|2024-11-01 05:15:00|30182.1|30142.1|30186.1|30146.1|30186.1|30146.1|30182.1|30142.1|0
1730438400000|2024-11-01 05:20:00|30182.1|30142.1|30182.1|30142.1|30182.1|30142.1|30182.1|30142.1|0
1730438700000|2024-11-01 05:25:00|30186.1|30146.1|30186.1|30146.1|30186.1|30146.1|30182.1|30142.1|0
1730439000000|2024-11-01 05:30:00|30182.1|30142.1|30156.1|30116.1|30182.1|30142.1|30156.1|30116.1|49
1730439300000|2024-11-01 05:35:00|30160.1|30120.1|30176.1|30136.1|30176.1|30136.1|30160.1|30120.1|10
1730439600000|2024-11-01 05:40:00|30172.2|30132.2|30176.1|30136.1|30182.2|30142.2|30166.1|30126.1|30
1730439900000|2024-11-01 05:45:00|30172.2|30132.2|30166.1|30126.1|30176.1|30136.1|30166.1|30126.1|4
1730440200000|2024-11-01 05:50:00|||||||||2
1730440500000|2024-11-01 05:55:00|30166.2|30126.2|30162.2|30122.2|30166.2|30126.2|30162.2|30122.2|4
1730440800000|2024-11-01 06:00:00|30166.2|30126.2|30156.2|30116.2|30166.2|30126.2|30156.2|30116.2|19
1730441100000|2024-11-01 06:05:00|30146.2|30106.2|30156.2|30116.2|30156.2|30116.2|30146.2|30106.2|20
1730441400000|2024-11-01 06:10:00|30152.2|30112.2|30166.2|30126.2|30166.2|30126.2|30146.2|30106.2|9
1730441700000|2024-11-01 06:15:00|30162.2|30122.2|30156.2|30116.2|30166.2|30126.2|30151.2|30111.2|15
1730442000000|2024-11-01 06:20:00|30152.2|30112.2|30156.2|30116.2|30166.2|30126.2|30152.2|30112.2|23
1730442300000|2024-11-01 06:25:00|30161.2|30121.2|30146.2|30106.2|30161.2|30121.2|30146.2|30106.2|16
1730442600000|2024-11-01 06:30:00|30151.2|30111.2|30186.2|30146.2|30186.2|30146.2|30151.2|30111.2|28
1730442900000|2024-11-01 06:35:00|30196.2|30156.2|30186.2|30146.2|30196.2|30156.2|30176.2|30136.2|24
1730443200000|2024-11-01 06:40:00|30182.2|30142.2|30167.2|30127.2|30186.2|30146.2|30167.2|30127.2|13
1730443500000|2024-11-01 06:45:00|30171.2|30131.2|30161.2|30121.2|30176.2|30136.2|30161.2|30121.2|22
1730443800000|2024-11-01 06:50:00|30157.2|30117.2|30151.2|30111.2|30166.2|30126.2|30146.2|30106.2|20
1730444100000|2024-11-01 06:55:00|30155.2|30115.2|30141.2|30101.2|30156.2|30116.2|30137.2|30097.2|33
1730444400000|2024-11-01 07:00:00|30140.2|30100.2|30141.2|30101.2|30144.2|30104.2|30136.2|30096.2|15
1730444700000|2024-11-01 07:05:00|30146.2|30106.2|30136.2|30096.2|30152.2|30112.2|30136.2|30096.2|32
1730445000000|2024-11-01 07:10:00|30127.3|30087.3|30127.3|30087.3|30127.3|30087.3|30127.3|30087.3|22
1730445300000|2024-11-01 07:15:00|30126.2|30086.2|30126.2|30086.2|30136.2|30096.2|30126.2|30086.2|13
1730445600000|2024-11-01 07:20:00|30132.3|30092.3|30136.2|30096.2|30136.2|30096.2|30132.3|30092.3|32
1730445900000|2024-11-01 07:25:00|30136.3|30096.3|30126.3|30086.3|30136.3|30096.3|30126.3|30086.3|27
1730446200000|2024-11-01 07:30:00|30136.3|30096.3|30141.3|30101.3|30146.3|30106.3|30126.3|30086.3|23
1730446500000|2024-11-01 07:35:00|30136.3|30096.3|30116.3|30076.3|30136.3|30096.3|30116.3|30076.3|26
1730446800000|2024-11-01 07:40:00|30118.3|30078.3|30126.3|30086.3|30126.3|30086.3|30118.3|30078.3|52
1730447100000|2024-11-01 07:45:00|30128.3|30088.3|30116.3|30076.3|30128.3|30088.3|30115.3|30075.3|39
1730447400000|2024-11-01 07:50:00|30106.3|30066.3|30096.3|30056.3|30106.3|30066.3|30096.3|30056.3|32
1730447700000|2024-11-01 07:55:00|30106.3|30066.3|30096.3|30056.3|30106.3|30066.3|30086.3|30046.3|50
1730448000000|2024-11-01 08:00:00|30095.3|30055.3|30085.3|30045.3|30095.3|30055.3|30076.3|30036.3|80
1730448300000|2024-11-01 08:05:00|30081.3|30041.3|30076.3|30036.3|30085.3|30045.3|30066.3|30026.3|96
1730448600000|2024-11-01 08:10:00|30082.3|30042.3|30106.3|30066.3|30106.3|30066.3|30078.3|30038.3|30
1730448900000|2024-11-01 08:15:00|30107.3|30067.3|30106.3|30066.3|30107.3|30067.3|30106.3|30066.3|36
1730449200000|2024-11-01 08:20:00|||||||||17
1730449500000|2024-11-01 08:25:00|30116.3|30076.3|30126.3|30086.3|30136.3|30096.3|30106.3|30066.3|51
1730449800000|2024-11-01 08:30:00|30122.3|30082.3|30091.3|30051.3|30126.3|30086.3|30082.3|30042.3|29
1730450100000|2024-11-01 08:35:00|30086.3|30046.3|30091.3|30051.3|30096.3|30056.3|30082.3|30042.3|33
1730450400000|2024-11-01 08:40:00|30087.3|30047.3|30091.3|30051.3|30096.3|30056.3|30086.3|30046.3|6
1730450700000|2024-11-01 08:45:00|30087.4|30047.4|30096.3|30056.3|30096.3|30056.3|30087.4|30047.4|22
1730451000000|2024-11-01 08:50:00|30091.3|30051.3|30102.4|30062.4|30106.3|30066.3|30091.3|30051.3|19
1730451300000|2024-11-01 08:55:00|30106.3|30066.3|30106.4|30066.4|30112.4|30072.4|30096.3|30056.3|78
1730451600000|2024-11-01 09:00:00|30102.4|30062.4|30116.4|30076.4|30116.4|30076.4|30097.4|30057.4|16
1730451900000|2024-11-01 09:05:00|30112.4|30072.4|30106.4|30066.4|30116.4|30076.4|30106.4|30066.4|16
1730452200000|2024-11-01 09:10:00|30102.4|30062.4|30096.4|30056.4|30106.4|30066.4|30096.4|30056.4|21
1730452500000|2024-11-01 09:15:00|30102.4|30062.4|30106.4|30066.4|30112.4|30072.4|30096.4|30056.4|30
1730452800000|2024-11-01 09:20:00|30102.4|30062.4|30106.4|30066.4|30107.4|30067.4|30096.4|30056.4|44
1730453100000|2024-11-01 09:25:00|30102.4|30062.4|30096.4|30056.4|30106.4|30066.4|30088.4|30048.4|13
1730453400000|2024-11-01 09:30:00|30097.4|30057.4|30097.4|30057.4|30102.4|30062.4|30096.4|30056.4|32
1730453700000|2024-11-01 09:35:00|30096.4|30056.4|30096.4|30056.4|30096.4|30056.4|30096.4|30056.4|9
1730454000000|2024-11-01 09:40:00|30092.4|30052.4|30096.4|30056.4|30101.4|30061.4|30086.4|30046.4|22
1730454300000|2024-11-01 09:45:00|30101.4|30061.4|30116.4|30076.4|30126.4|30086.4|30101.4|30061.4|50
1730454600000|2024-11-01 09:50:00|30112.4|30072.4|30096.4|30056.4|30116.4|30076.4|30096.4|30056.4|44
1730454900000|2024-11-01 09:55:00|30106.4|30066.4|30106.4|30066.4|30106.4|30066.4|30101.4|30061.4|28
1730455200000|2024-11-01 10:00:00|30102.4|30062.4|30126.4|30086.4|30126.4|30086.4|30102.4|30062.4|14
1730455500000|2024-11-01 10:05:00|30117.4|30077.4|30116.4|30076.4|30117.4|30077.4|30097.4|30057.4|35
1730455800000|2024-11-01 10:10:00|30126.4|30086.4|30137.4|30097.4|30137.4|30097.4|30126.4|30086.4|52
1730456100000|2024-11-01 10:15:00|30141.4|30101.4|30136.4|30096.4|30146.4|30106.4|30136.4|30096.4|19
1730456400000|2024-11-01 10:20:00|30146.4|30106.4|30136.4|30096.4|30146.4|30106.4|30136.4|30096.4|9
1730456700000|2024-11-01 10:25:00|30132.5|30092.5|30136.4|30096.4|30137.5|30097.5|30132.5|30092.5|15
1730457000000|2024-11-01 10:30:00|30137.5|30097.5|30136.5|30096.5|30146.5|30106.5|30126.5|30086.5|83
1730457300000|2024-11-01 10:35:00|30132.5|30092.5|30126.5|30086.5|30132.5|30092.5|30116.5|30076.5|29
1730457600000|2024-11-01 10:40:00|30136.5|30096.5|30131.5|30091.5|30136.5|30096.5|30126.5|30086.5|97
1730457900000|2024-11-01 10:45:00|30132.5|30092.5|30126.5|30086.5|30136.5|30096.5|30126.5|30086.5|21
1730458200000|2024-11-01 10:50:00|30125.5|30085.5|30106.5|30066.5|30125.5|30085.5|30106.5|30066.5|46
1730458500000|2024-11-01 10:55:00|30096.5|30056.5|30092.5|30052.5|30096.5|30056.5|30092.5|30052.5|30
1730458800000|2024-11-01 11:00:00|30096.5|30056.5|30086.5|30046.5|30096.5|30056.5|30082.5|30042.5|53
1730459100000|2024-11-01 11:05:00|30082.5|30042.5|30086.5|30046.5|30086.5|30046.5|30082.5|30042.5|3
1730459400000|2024-11-01 11:10:00|30082.5|30042.5|30082.5|30042.5|30086.5|30046.5|30076.5|30036.5|65
1730459700000|2024-11-01 11:15:00|30086.5|30046.5|30066.5|30026.5|30087.5|30047.5|30066.5|30026.5|66
1730460000000|2024-11-01 11:20:00|||||||||8
1730460300000|2024-11-01 11:25:00|30058.5|30018.5|30056.5|30016.5|30066.5|30026.5|30056.5|30016.5|68
1730460600000|2024-11-01 11:30:00|30057.5|30017.5|30066.5|30026.5|30076.5|30036.5|30056.5|30016.5|61
1730460900000|2024-11-01 11:35:00|30076.5|30036.5|30066.5|30026.5|30076.5|30036.5|30066.5|30026.5|44
1730461200000|2024-11-01 11:40:00|30057.5|30017.5|30061.5|30021.5|30066.5|30026.5|30056.5|30016.5|61
1730461500000|2024-11-01 11:45:00|30062.5|30022.5|30066.5|30026.5|30066.5|30026.5|30062.5|30022.5|4
1730461800000|2024-11-01 11:50:00|30062.6|30022.6|30066.5|30026.5|30066.5|30026.5|30062.6|30022.6|5
1730462100000|2024-11-01 11:55:00|30062.6|30022.6|30062.6|30022.6|30066.5|30026.5|30062.6|30022.6|34
1730462400000|2024-11-01 12:00:00|30066.5|30026.5|30056.6|30016.6|30066.6|30026.6|30056.6|30016.6|19
1730462700000|2024-11-01 12:05:00|30057.6|30017.6|30057.6|30017.6|30066.6|30026.6|30056.6|30016.6|36
1730463000000|2024-11-01 12:10:00|30058.6|30018.6|30078.6|30038.6|30078.6|30038.6|30056.6|30016.6|192
1730463300000|2024-11-01 12:15:00|30082.6|30042.6|30082.6|30042.6|30088.6|30048.6|30076.6|30036.6|68
1730463600000|2024-11-01 12:20:00|30078.6|30038.6|30076.6|30036.6|30086.6|30046.6|30076.6|30036.6|41
1730463900000|2024-11-01 12:25:00|30080.6|30040.6|30076.6|30036.6|30080.6|30040.6|30076.6|30036.6|28
1730464200000|2024-11-01 12:30:00|30081.6|30041.6|30082.6|30042.6|30106.6|30066.6|30076.6|30036.6|125
1730464500000|2024-11-01 12:35:00|30076.6|30036.6|30082.6|30042.6|30092.6|30052.6|30076.6|30036.6|88
1730464800000|2024-11-01 12:40:00|30086.6|30046.6|30103.6|30063.6|30107.6|30067.6|30078.6|30038.6|116
1730467800000|2024-11-01 13:30:00|30082.7|30042.7|30118.7|30078.7|30126.7|30086.7|30036.6|29996.6|1212
1730468100000|2024-11-01 13:35:00|30122.7|30082.7|30154.7|30114.7|30211.7|30171.7|30112.7|30072.7|1218
1730468400000|2024-11-01 13:40:00|30148.7|30108.7|30130.7|30090.7|30188.7|30148.7|30098.7|30058.7|622
1730468700000|2024-11-01 13:45:00|30120.7|30080.7|30208.7|30168.7|30209.7|30169.7|30098.7|30058.7|651
1730469000000|2024-11-01 13:50:00|30209.7|30169.7|30210.7|30170.7|30250.7|30210.7|30194.7|30154.7|1157
1730469300000|2024-11-01 13:55:00|30206.7|30166.7|30151.7|30111.7|30221.7|30181.7|30132.7|30092.7|368
1730469600000|2024-11-01 14:00:00|30152.7|30112.7|30058.7|30018.7|30160.7|30120.7|30049.7|30009.7|659
1730469900000|2024-11-01 14:05:00|30059.7|30019.7|29997.7|29957.7|30060.7|30020.7|29976.7|29936.7|622
1730470200000|2024-11-01 14:10:00|29996.7|29956.7|30030.7|29990.7|30050.7|30010.7|29988.7|29948.7|492
1730470500000|2024-11-01 14:15:00|30034.7|29994.7|29978.7|29938.7|30040.7|30000.7|29978.7|29938.7|236
1730470800000|2024-11-01 14:20:00|29977.7|29937.7|29959.7|29919.7|29978.7|29938.7|29948.7|29908.7|495
1730471100000|2024-11-01 14:25:00|29958.7|29918.7|29948.7|29908.7|29968.7|29928.7|29926.7|29886.7|700
1730471400000|2024-11-01 14:30:00|29957.7|29917.7|29968.7|29928.7|29990.7|29950.7|29948.7|29908.7|514
1730471700000|2024-11-01 14:35:00|29964.7|29924.7|30082.8|30042.8|30091.8|30051.8|29964.7|29924.7|554
1730472000000|2024-11-01 14:40:00|30087.8|30047.8|30020.8|29980.8|30087.8|30047.8|30010.8|29970.8|433
1730472300000|2024-11-01 14:45:00|30016.8|29976.8|29960.8|29920.8|30030.8|29990.8|29950.8|29910.8|448
1730472600000|2024-11-01 14:50:00|29964.8|29924.8|29935.8|29895.8|29989.8|29949.8|29935.8|29895.8|349
1730472900000|2024-11-01 14:55:00|29930.8|29890.8|29878.8|29838.8|29940.8|29900.8|29878.8|29838.8|345
1730473200000|2024-11-01 15:00:00|29883.8|29843.8|29818.8|29778.8|29883.8|29843.8|29818.8|29778.8|742
1730473500000|2024-11-01 15:05:00|29808.8|29768.8|29788.8|29748.8|29818.8|29778.8|29788.8|29748.8|359
1730473800000|2024-11-01 15:10:00|29778.8|29738.8|29809.8|29769.8|29840.8|29800.8|29778.8|29738.8|917
1730474100000|2024-11-01 15:15:00|29808.8|29768.8|29770.8|29730.8|29808.8|29768.8|29770.8|29730.8|345
1730474400000|2024-11-01 15:20:00|29768.8|29728.8|29764.8|29724.8|29780.8|29740.8|29758.8|29718.8|405
1730474700000|2024-11-01 15:25:00|29768.8|29728.8|29748.8|29708.8|29778.8|29738.8|29748.8|29708.8|303
1730475000000|2024-11-01 15:30:00|29752.8|29712.8|29768.8|29728.8|29808.8|29768.8|29748.8|29708.8|282
1730475300000|2024-11-01 15:35:00|29772.8|29732.8|29772.8|29732.8|29797.8|29757.8|29772.8|29732.8|284
1730475600000|2024-11-01 15:40:00|29766.8|29726.8|29768.8|29728.8|29788.8|29748.8|29756.8|29716.8|316
1730475900000|2024-11-01 15:45:00|29766.8|29726.8|29742.8|29702.8|29766.8|29726.8|29732.8|29692.8|512
1730476200000|2024-11-01 15:50:00|29746.8|29706.8|29758.8|29718.8|29777.8|29737.8|29726.8|29686.8|451
1730476500000|2024-11-01 15:55:00|29766.8|29726.8|29726.8|29686.8|29766.8|29726.8|29718.8|29678.8|312
1730476800000|2024-11-01 16:00:00|29722.8|29682.8|29728.8|29688.8|29742.8|29702.8|29706.8|29666.8|624
1730477100000|2024-11-01 16:05:00|29726.8|29686.8|29652.8|29612.8|29726.8|29686.8|29652.8|29612.8|1425
1730477400000|2024-11-01 16:10:00|29653.8|29613.8|29634.8|29594.8|29658.8|29618.8|29632.8|29592.8|684
1730477700000|2024-11-01 16:15:00|29633.8|29593.8|29642.8|29602.8|29668.8|29628.8|29604.8|29564.8|393
1730478000000|2024-11-01 16:20:00|29638.8|29598.8|29622.8|29582.8|29644.8|29604.8|29606.8|29566.8|412
1730478300000|2024-11-01 16:25:00|29618.8|29578.8|29594.8|29554.8|29643.8|29603.8|29592.8|29552.8|428
1730478600000|2024-11-01 16:30:00|29592.8|29552.8|29590.8|29550.8|29610.8|29570.8|29580.8|29540.8|786
1730478900000|2024-11-01 16:35:00|29586.8|29546.8|29596.8|29556.8|29602.8|29562.8|29586.8|29546.8|354
1730479200000|2024-11-01 16:40:00|29592.8|29552.8|29600.8|29560.8|29650.8|29610.8|29592.8|29552.8|453
1730479500000|2024-11-01 16:45:00|29590.8|29550.8|29634.9|29594.9|29644.9|29604.9|29590.8|29550.8|212
1730479800000|2024-11-01 16:50:00|29638.9|29598.9|29624.9|29584.9|29643.9|29603.9|29614.9|29574.9|179
1730480100000|2024-11-01 16:55:00|29614.9|29574.9|29612.9|29572.9|29622.9|29582.9|29582.9|29542.9|445
1730480400000|2024-11-01 17:00:00|29608.9|29568.9|29654.9|29614.9|29666.9|29626.9|29602.9|29562.9|328
1730480700000|2024-11-01 17:05:00|29658.9|29618.9|29675.9|29635.9|29675.9|29635.9|29622.9|29582.9|252
1730481000000|2024-11-01 17:10:00|29676.9|29636.9|29700.9|29660.9|29706.9|29666.9|29676.9|29636.9|291
1730481300000|2024-11-01 17:15:00|29696.9|29656.9|29676.9|29636.9|29716.9|29676.9|29674.9|29634.9|365
1730481600000|2024-11-01 17:20:00|29680.9|29640.9|29664.9|29624.9|29680.9|29640.9|29648.9|29608.9|184
1730481900000|2024-11-01 17:25:00|29668.9|29628.9|29644.9|29604.9|29684.9|29644.9|29644.9|29604.9|227
1730482200000|2024-11-01 17:30:00|29648.9|29608.9|29644.9|29604.9|29663.9|29623.9|29622.9|29582.9|504
1730482500000|2024-11-01 17:35:00|29652.9|29612.9|29660.9|29620.9|29680.9|29640.9|29644.9|29604.9|328
1730482800000|2024-11-01 17:40:00|29656.9|29616.9|29670.9|29630.9|29675.9|29635.9|29646.9|29606.9|124
1730483100000|2024-11-01 17:45:00|29666.9|29626.9|29684.9|29644.9|29684.9|29644.9|29654.9|29614.9|264
1730483400000|2024-11-01 17:50:00|29685.9|29645.9|29666.9|29626.9|29694.9|29654.9|29664.9|29624.9|232
1730483700000|2024-11-01 17:55:00|29674.9|29634.9|29680.9|29640.9|29700.9|29660.9|29667.9|29627.9|820
1730484000000|2024-11-01 18:00:00|29679.9|29639.9|29671|29631|29690.9|29650.9|29658.9|29618.9|636
1730484300000|2024-11-01 18:05:00|29678.9|29638.9|29657|29617|29678.9|29638.9|29657|29617|524
1730484600000|2024-11-01 18:10:00|29658|29618|29691|29651|29696|29656|29637|29597|1536
1730484900000|2024-11-01 18:15:00|29701|29661|29700|29660|29735|29695|29691|29651|1716
1730682000000|2024-11-04 01:00:00|29671|29631|29896|29856|29954.2|29914.2|29641.9|29601.9|780
1730682300000|2024-11-04 01:05:00|29896.9|29856.9|29916|29876|29951.9|29911.9|29896.9|29856.9|251
1730682600000|2024-11-04 01:10:00|29921|29881|29951.9|29911.9|29951.9|29911.9|29911.9|29871.9|298
1730682900000|2024-11-04 01:15:00|29956|29916|29946.9|29906.9|29957.8|29917.8|29921.9|29881.9|52
1730683200000|2024-11-04 01:20:00|29946|29906|29976|29936|29976|29936|29946|29906|101
1730683500000|2024-11-04 01:25:00|29971|29931|29956.9|29916.9|29971|29931|29946|29906|21
1730683800000|2024-11-04 01:30:00|29956|29916|29949.2|29909.2|29956|29916|29936|29896|184
1730684100000|2024-11-04 01:35:00|29950.1|29910.1|29965.1|29925.1|29974.2|29934.2|29945.1|29905.1|32
1730684400000|2024-11-04 01:40:00|29964.2|29924.2|29984.2|29944.2|29984.2|29944.2|29964.2|29924.2|36
1730684700000|2024-11-04 01:45:00|29980.1|29940.1|30004.2|29964.2|30004.2|29964.2|29980.1|29940.1|25
1730685000000|2024-11-04 01:50:00|30005.1|29965.1|30005.1|29965.1|30014.2|29974.2|29994.2|29954.2|40
1730685300000|2024-11-04 01:55:00|30006|29966|30005.1|29965.1|30015.1|29975.1|29986|29946|49
1730685600000|2024-11-04 02:00:00|30006|29966|30006|29966|30020.1|29980.1|30001|29961|34
1730685900000|2024-11-04 02:05:00|30011|29971|30031|29991|30036|29996|30011|29971|33
1730686200000|2024-11-04 02:10:00|30026|29986|30030.1|29990.1|30046|30006|30020.1|29980.1|43
1730686500000|2024-11-04 02:15:00|30036|29996|30045.1|30005.1|30045.1|30005.1|30031|29991|19
1730686800000|2024-11-04 02:20:00|30046.1|30006.1|30046.1|30006.1|30050.2|30010.2|30040.1|30000.1|18
1730687100000|2024-11-04 02:25:00|30041.1|30001.1|30041.1|30001.1|30046.1|30006.1|30036.1|29996.1|37
1730687400000|2024-11-04 02:30:00|30045.2|30005.2|30066.1|30026.1|30066.1|30026.1|30045.2|30005.2|108
1730687700000|2024-11-04 02:35:00|30065.2|30025.2|30066.1|30026.1|30066.1|30026.1|30056.1|30016.1|25
1730688000000|2024-11-04 02:40:00|30061.1|30021.1|30066.1|30026.1|30080.2|30040.2|30060.2|30020.2|163
1730688300000|2024-11-04 02:45:00|30070.2|30030.2|30076.1|30036.1|30076.1|30036.1|30060.2|30020.2|27
1730688600000|2024-11-04 02:50:00|30080.2|30040.2|30080.2|30040.2|30084.3|30044.3|30074.3|30034.3|66
1730688900000|2024-11-04 02:55:00|30084.3|30044.3|30080.2|30040.2|30084.3|30044.3|30074.3|30034.3|26
1730689200000|2024-11-04 03:00:00|30084.3|30044.3|30070.2|30030.2|30084.3|30044.3|30060.2|30020.2|21
1730689500000|2024-11-04 03:05:00|30074.3|30034.3|30060.2|30020.2|30076.1|30036.1|30060.2|30020.2|35
1730689800000|2024-11-04 03:10:00|30054.3|30014.3|30044.3|30004.3|30054.3|30014.3|30034.3|29994.3|71
1730690100000|2024-11-04 03:15:00|30040.2|30000.2|30034.3|29994.3|30049.3|30009.3|30033.4|29993.4|87
1730690400000|2024-11-04 03:20:00|30035.2|29995.2|30045.2|30005.2|30045.2|30005.2|30030.2|29990.2|27
1730690700000|2024-11-04 03:25:00|30049.3|30009.3|30025.2|29985.2|30050.2|30010.2|30024.3|29984.3|35
1730691000000|2024-11-04 03:30:00|30029.3|29989.3|30040.2|30000.2|30040.2|30000.2|30025.2|29985.2|25
1730691300000|2024-11-04 03:35:00|30044.3|30004.3|30036.1|29996.1|30044.3|30004.3|30036.1|29996.1|9
1730691600000|2024-11-04 03:40:00|30040.2|30000.2|30060.2|30020.2|30066.1|30026.1|30036.1|29996.1|43
1730691900000|2024-11-04 03:45:00|30056.1|30016.1|30066.1|30026.1|30075.2|30035.2|30056.1|30016.1|19
1730692200000|2024-11-04 03:50:00|30064.3|30024.3|30071.1|30031.1|30071.1|30031.1|30064.3|30024.3|13
1730692500000|2024-11-04 03:55:00|30075.2|30035.2|30080.2|30040.2|30080.2|30040.2|30075.2|30035.2|20
1730692800000|2024-11-04 04:00:00|30084.3|30044.3|30084.3|30044.3|30084.3|30044.3|30080.2|30040.2|23
1730693100000|2024-11-04 04:05:00|30080.2|30040.2|30076.2|30036.2|30080.2|30040.2|30076.2|30036.2|17
1730693400000|2024-11-04 04:10:00|30080.3|30040.3|30084.4|30044.4|30084.4|30044.4|30080.3|30040.3|6
1730693700000|2024-11-04 04:15:00|30096.2|30056.2|30136.2|30096.2|30136.2|30096.2|30096.2|30056.2|124
1730694000000|2024-11-04 04:20:00|30144.4|30104.4|30140.3|30100.3|30144.4|30104.4|30136.2|30096.2|32
1730694300000|2024-11-04 04:25:00|30141.2|30101.2|30136.2|30096.2|30146.2|30106.2|30136.2|30096.2|67
1730694600000|2024-11-04 04:30:00|30131.2|30091.2|30120.3|30080.3|30136.2|30096.2|30120.3|30080.3|67
1730694900000|2024-11-04 04:35:00|30116.2|30076.2|30067.6|30027.6|30116.2|30076.2|30033.5|29993.5|365
1730695200000|2024-11-04 04:40:00|30068.5|30028.5|30063.5|30023.5|30073.5|30033.5|30062.6|30022.6|82
1730695500000|2024-11-04 04:45:00|30064.4|30024.4|30063.5|30023.5|30067.6|30027.6|30063.5|30023.5|9
1730695800000|2024-11-04 04:50:00|30064.4|30024.4|30063.5|30023.5|30067.6|30027.6|30062.6|30022.6|14
1730696100000|2024-11-04 04:55:00|30072.6|30032.6|30073.5|30033.5|30073.5|30033.5|30072.6|30032.6|32
1730696400000|2024-11-04 05:00:00|||||||||3
1730696700000|2024-11-04 05:05:00|30074.4|30034.4|30092.6|30052.6|30092.6|30052.6|30074.4|30034.4|22
1730697000000|2024-11-04 05:10:00|30088.5|30048.5|30094.4|30054.4|30094.4|30054.4|30084.4|30044.4|18
1730697300000|2024-11-04 05:15:00|30104.4|30064.4|30104.4|30064.4|30104.4|30064.4|30104.4|30064.4|18
1730697600000|2024-11-04 05:20:00|30100.3|30060.3|30104.4|30064.4|30104.4|30064.4|30094.4|30054.4|31
1730697900000|2024-11-04 05:25:00|30108.5|30068.5|30114.4|30074.4|30114.4|30074.4|30104.4|30064.4|13
1730698200000|2024-11-04 05:30:00|30108.5|30068.5|30084.4|30044.4|30114.4|30074.4|30074.4|30034.4|50
1730698500000|2024-11-04 05:35:00|30088.5|30048.5|30094.4|30054.4|30094.4|30054.4|30084.4|30044.4|35
1730698800000|2024-11-04 05:40:00|30095.3|30055.3|30104.4|30064.4|30105.3|30065.3|30091.2|30051.2|17
1730699100000|2024-11-04 05:45:00|30105.3|30065.3|30110.3|30070.3|30110.3|30070.3|30104.4|30064.4|5
1730699400000|2024-11-04 05:50:00|30114.4|30074.4|30110.4|30070.4|30120.3|30080.3|30104.5|30064.5|39
1730699700000|2024-11-04 05:55:00|30111.2|30071.2|30116.3|30076.3|30120.4|30080.4|30111.2|30071.2|7
1730700000000|2024-11-04 06:00:00|30115.4|30075.4|30110.4|30070.4|30116.3|30076.3|30104.5|30064.5|8
1730700300000|2024-11-04 06:05:00|30106.3|30066.3|30115.4|30075.4|30115.4|30075.4|30090.4|30050.4|23
1730700600000|2024-11-04 06:10:00|30116.3|30076.3|30110.4|30070.4|30116.3|30076.3|30100.4|30060.4|36
1730700900000|2024-11-04 06:15:00|30104.5|30064.5|30094.5|30054.5|30104.5|30064.5|30086.3|30046.3|13
1730701200000|2024-11-04 06:20:00|30090.4|30050.4|30084.5|30044.5|30090.4|30050.4|30080.4|30040.4|5
1730701500000|2024-11-04 06:25:00|30090.4|30050.4|30100.4|30060.4|30100.4|30060.4|30090.4|30050.4|12
1730701800000|2024-11-04 06:30:00|30104.5|30064.5|30090.4|30050.4|30106.3|30066.3|30086.3|30046.3|25
1730702100000|2024-11-04 06:35:00|30094.5|30054.5|30095.4|30055.4|30100.4|30060.4|30090.4|30050.4|14
1730702400000|2024-11-04 06:40:00|30094.5|30054.5|30100.4|30060.4|30104.5|30064.5|30094.5|30054.5|0
1730702700000|2024-11-04 06:45:00|30094.5|30054.5|30096.3|30056.3|30100.4|30060.4|30094.5|30054.5|20
1730703000000|2024-11-04 06:50:00|30095.4|30055.4|30086.3|30046.3|30100.4|30060.4|30076.3|30036.3|76
1730703300000|2024-11-04 06:55:00|30085.4|30045.4|30090.4|30050.4|30090.4|30050.4|30076.3|30036.3|14
1730703600000|2024-11-04 07:00:00|30086.3|30046.3|30076.3|30036.3|30086.3|30046.3|30076.3|30036.3|7
1730703900000|2024-11-04 07:05:00|30080.4|30040.4|30081.3|30041.3|30086.3|30046.3|30076.3|30036.3|4
1730704200000|2024-11-04 07:10:00|30086.3|30046.3|30084.5|30044.5|30104.5|30064.5|30076.3|30036.3|49
1730704500000|2024-11-04 07:15:00|30080.4|30040.4|30080.4|30040.4|30084.5|30044.5|30080.4|30040.4|21
1730704800000|2024-11-04 07:20:00|30076.3|30036.3|30074.5|30034.5|30076.3|30036.3|30064.5|30024.5|5
1730705100000|2024-11-04 07:25:00|30064.5|30024.5|30074.5|30034.5|30084.5|30044.5|30064.5|30024.5|25
1730705400000|2024-11-04 07:30:00|30080.4|30040.4|30084.6|30044.6|30084.6|30044.6|30074.6|30034.6|37
1730705700000|2024-11-04 07:35:00|30085.4|30045.4|30094.6|30054.6|30104.6|30064.6|30084.6|30044.6|70
1730706000000|2024-11-04 07:40:00|30089.6|30049.6|30074.6|30034.6|30089.6|30049.6|30074.6|30034.6|7
1730706300000|2024-11-04 07:45:00|30070.5|30030.5|30085.5|30045.5|30096.4|30056.4|30070.5|30030.5|31
1730706600000|2024-11-04 07:50:00|30084.6|30044.6|30066.4|30026.4|30084.6|30044.6|30065.5|30025.5|14
1730706900000|2024-11-04 07:55:00|30065.5|30025.5|30080.5|30040.5|30080.5|30040.5|30065.5|30025.5|7
1730707200000|2024-11-04 08:00:00|30084.6|30044.6|30096.4|30056.4|30106.4|30066.4|30080.5|30040.5|189
1730707500000|2024-11-04 08:05:00|30091.4|30051.4|30096.4|30056.4|30106.4|30066.4|30086.4|30046.4|63
1730707800000|2024-11-04 08:10:00|30100.5|30060.5|30096.4|30056.4|30100.5|30060.5|30096.4|30056.4|6
1730708100000|2024-11-04 08:15:00|30090.5|30050.5|30095.5|30055.5|30096.4|30056.4|30086.4|30046.4|15
1730708400000|2024-11-04 08:20:00|30094.6|30054.6|30090.5|30050.5|30106.4|30066.4|30084.6|30044.6|76
1730708700000|2024-11-04 08:25:00|30096.4|30056.4|30104.6|30064.6|30104.6|30064.6|30090.5|30050.5|22
1730709000000|2024-11-04 08:30:00|30100.5|30060.5|30115.5|30075.5|30116.4|30076.4|30096.4|30056.4|79
1730709300000|2024-11-04 08:35:00|30114.6|30074.6|30092.3|30052.3|30114.6|30074.6|30092.3|30052.3|45
1730709600000|2024-11-04 08:40:00|30091.4|30051.4|30116.4|30076.4|30120.5|30080.5|30091.4|30051.4|26
1730709900000|2024-11-04 08:45:00|30121.4|30081.4|30128.2|30088.2|30142.3|30102.3|30116.4|30076.4|36
1730710200000|2024-11-04 08:50:00|30132.3|30092.3|30128.2|30088.2|30132.3|30092.3|30118.2|30078.2|55
1730710500000|2024-11-04 08:55:00|30122.3|30082.3|30122.3|30082.3|30127.3|30087.3|30118.2|30078.2|22
1730710800000|2024-11-04 09:00:00|30126.4|30086.4|30122.3|30082.3|30128.2|30088.2|30118.2|30078.2|25
1730711100000|2024-11-04 09:05:00|30126.4|30086.4|30128.2|30088.2|30132.3|30092.3|30122.3|30082.3|39
1730711400000|2024-11-04 09:10:00|30127.3|30087.3|30132.3|30092.3|30138.2|30098.2|30127.3|30087.3|9
1730711700000|2024-11-04 09:15:00|30128.2|30088.2|30118.2|30078.2|30132.3|30092.3|30118.2|30078.2|16
1730712000000|2024-11-04 09:20:00|30108.2|30068.2|30107.3|30067.3|30116.4|30076.4|30098.2|30058.2|41
1730712300000|2024-11-04 09:25:00|30103.2|30063.2|30082.3|30042.3|30107.3|30067.3|30082.3|30042.3|20
1730712600000|2024-11-04 09:30:00|30086.4|30046.4|30086.5|30046.5|30102.3|30062.3|30071.5|30031.5|89
1730712900000|2024-11-04 09:35:00|30090.6|30050.6|30096.5|30056.5|30096.5|30056.5|30086.5|30046.5|23
1730713200000|2024-11-04 09:40:00|30092.3|30052.3|30096.5|30056.5|30096.5|30056.5|30086.5|30046.5|17
1730713500000|2024-11-04 09:45:00|30098.2|30058.2|30098.2|30058.2|30106.5|30066.5|30098.2|30058.2|37
1730713800000|2024-11-04 09:50:00|30106.5|30066.5|30086.5|30046.5|30107.4|30067.4|30080.6|30040.6|42
1730714100000|2024-11-04 09:55:00|30076.5|30036.5|30086.5|30046.5|30090.6|30050.6|30074.7|30034.7|72
1730714400000|2024-11-04 10:00:00|30090.6|30050.6|30110.6|30070.6|30114.7|30074.7|30080.6|30040.6|64
1730714700000|2024-11-04 10:05:00|30106.5|30066.5|30102.4|30062.4|30116.5|30076.5|30101.5|30061.5|44
1730715000000|2024-11-04 10:10:00|30106.5|30066.5|30120.6|30080.6|30131.5|30091.5|30106.5|30066.5|93
1730715300000|2024-11-04 10:15:00|30116.5|30076.5|30096.5|30056.5|30121.5|30081.5|30096.5|30056.5|61
1730715600000|2024-11-04 10:20:00|30094.7|30054.7|30100.6|30060.6|30104.7|30064.7|30094.7|30054.7|40
1730715900000|2024-11-04 10:25:00|30104.7|30064.7|30104.7|30064.7|30105.6|30065.6|30094.7|30054.7|19
1730716200000|2024-11-04 10:30:00|30105.6|30065.6|30120.6|30080.6|30124.7|30084.7|30104.7|30064.7|27
1730716500000|2024-11-04 10:35:00|30124.7|30084.7|30134.7|30094.7|30154.7|30114.7|30124.7|30084.7|97
1730716800000|2024-11-04 10:40:00|30139.7|30099.7|30136.5|30096.5|30144.7|30104.7|30134.7|30094.7|44
1730717100000|2024-11-04 10:45:00|30135.6|30095.6|30134.7|30094.7|30144.7|30104.7|30126.5|30086.5|19
1730717400000|2024-11-04 10:50:00|30130.6|30090.6|30134.7|30094.7|30134.7|30094.7|30116.5|30076.5|40
1730717700000|2024-11-04 10:55:00|30135.6|30095.6|30144.8|30104.8|30154.7|30114.7|30126.5|30086.5|130
1730718000000|2024-11-04 11:00:00|30140.6|30100.6|30146.5|30106.5|30146.5|30106.5|30120.6|30080.6|52
1730718300000|2024-11-04 11:05:00|30141.5|30101.5|30154.8|30114.8|30160.6|30120.6|30141.5|30101.5|81
1730718600000|2024-11-04 11:10:00|30149.8|30109.8|30144.8|30104.8|30154.8|30114.8|30144.8|30104.8|37
1730718900000|2024-11-04 11:15:00|30150.7|30110.7|30106.5|30066.5|30154.8|30114.8|30106.5|30066.5|60
1730719200000|2024-11-04 11:20:00|30102.4|30062.4|30106.6|30066.6|30114.8|30074.8|30096.6|30056.6|40
1730719500000|2024-11-04 11:25:00|30111.6|30071.6|30136.6|30096.6|30136.6|30096.6|30106.6|30066.6|27
1730719800000|2024-11-04 11:30:00|30140.7|30100.7|30136.6|30096.6|30146.6|30106.6|30136.6|30096.6|27
1730720100000|2024-11-04 11:35:00|30131.6|30091.6|30130.7|30090.7|30150.7|30110.7|30126.6|30086.6|112
1730720400000|2024-11-04 11:40:00|30134.8|30094.8|30114.8|30074.8|30134.8|30094.8|30110.7|30070.7|58
1730720700000|2024-11-04 11:45:00|30110.7|30070.7|30130.7|30090.7|30130.7|30090.7|30110.7|30070.7|38
1730721000000|2024-11-04 11:50:00|30126.6|30086.6|30134.8|30094.8|30134.8|30094.8|30120.7|30080.7|27
1730721300000|2024-11-04 11:55:00|30130.7|30090.7|30129.8|30089.8|30134.8|30094.8|30124.8|30084.8|38
1730721600000|2024-11-04 12:00:00|30134.8|30094.8|30124.8|30084.8|30134.8|30094.8|30120.7|30080.7|46
1730721900000|2024-11-04 12:05:00|30120.7|30080.7|30094.8|30054.8|30120.7|30080.7|30094.8|30054.8|84
1730722200000|2024-11-04 12:10:00|30093.9|30053.9|30103.9|30063.9|30104.8|30064.8|30093|30053|17
1730722500000|2024-11-04 12:15:00|30104.8|30064.8|30104.8|30064.8|30114.8|30074.8|30099.8|30059.8|30
1730722800000|2024-11-04 12:20:00|30103.9|30063.9|30113.1|30073.1|30114.8|30074.8|30094.8|30054.8|83
1730723100000|2024-11-04 12:25:00|30103.1|30063.1|30103.1|30063.1|30103.1|30063.1|30093.1|30053.1|98
1730723400000|2024-11-04 12:30:00|30104.8|30064.8|30093.1|30053.1|30113.1|30073.1|30093.1|30053.1|63
1730723700000|2024-11-04 12:35:00|30092.2|30052.2|30081.3|30041.3|30092.2|30052.2|30081.3|30041.3|67
1730724000000|2024-11-04 12:40:00|30077.2|30037.2|30087.2|30047.2|30091.3|30051.3|30077.2|30037.2|32
1730724300000|2024-11-04 12:45:00|30083.1|30043.1|30083.1|30043.1|30093.1|30053.1|30077.2|30037.2|38
1730724600000|2024-11-04 12:50:00|30087.2|30047.2|30013.1|29973.1|30087.2|30047.2|30013.1|29973.1|162
1730724900000|2024-11-04 12:55:00|30023.1|29983.1|29976.3|29936.3|30023.1|29983.1|29950.4|29910.4|330
1730725200000|2024-11-04 13:00:00|29975.4|29935.4|30034|29994|30044|30004|29975.4|29935.4|275
1730725500000|2024-11-04 13:05:00|30029|29989|30054|30014|30054|30014|30013.1|29973.1|151
1730725800000|2024-11-04 13:10:00|30049.9|30009.9|30044|30004|30063.1|30023.1|30036.7|29996.7|72
1730726100000|2024-11-04 13:15:00|30044.9|30004.9|30049.9|30009.9|30064.9|30024.9|30044.9|30004.9|49
1730726400000|2024-11-04 13:20:00|30049|30009|30044|30004|30064|30024|30043.1|30003.1|59
1730726700000|2024-11-04 13:25:00|30044.9|30004.9|30024|29984|30059|30019|30014.9|29974.9|145
1730727000000|2024-11-04 13:30:00|30019|29979|30019|29979|30044|30004|30014.9|29974.9|108
1730727300000|2024-11-04 13:35:00|30014.9|29974.9|30003.1|29963.1|30039|29999|30003.1|29963.1|158
1730727600000|2024-11-04 13:40:00|30013.1|29973.1|30021.4|29981.4|30031.4|29991.4|30003.1|29963.1|213
1730730600000|2024-11-04 14:30:00|30031.4|29991.4|29999.7|29959.7|30111.4|30071.4|29989.7|29949.7|2404
1730730900000|2024-11-04 14:35:00|29993.8|29953.8|30083.2|30043.2|30101.4|30061.4|29969.7|29929.7|805
1730731200000|2024-11-04 14:40:00|30073.2|30033.2|30218.5|30178.5|30228.5|30188.5|30072.3|30032.3|1757
1730731500000|2024-11-04 14:45:00|30223.5|30183.5|30204.4|30164.4|30230.3|30190.3|30168.5|30128.5|1134
1730731800000|2024-11-04 14:50:00|30208.5|30168.5|30255.3|30215.3|30260.3|30220.3|30174.4|30134.4|1032
1730732100000|2024-11-04 14:55:00|30260.3|30220.3|30270.3|30230.3|30272|30232|30188.5|30148.5|1114
1730732400000|2024-11-04 15:00:00|30274.4|30234.4|30297.9|30257.9|30354.7|30314.7|30269.4|30229.4|866
1730732700000|2024-11-04 15:05:00|30302.1|30262.1|30275.6|30235.6|30303.8|30263.8|30232.1|30192.1|700
1730733000000|2024-11-04 15:10:00|30285.6|30245.6|30302.9|30262.9|30327.4|30287.4|30275.6|30235.6|901
1730733300000|2024-11-04 15:15:00|30297.9|30257.9|30267.4|30227.4|30303.8|30263.8|30214.7|30174.7|1040
1730733600000|2024-11-04 15:20:00|30269.1|30229.1|30282.7|30242.7|30292.7|30252.7|30247.4|30207.4|1242
1730733900000|2024-11-04 15:25:00|30281.8|30241.8|30255|30215|30317.7|30277.7|30212.4|30172.4|769
1730734200000|2024-11-04 15:30:00|30259.1|30219.1|30302.7|30262.7|30322.7|30282.7|30239.1|30199.1|850
1730734500000|2024-11-04 15:35:00|30311.8|30271.8|30262.7|30222.7|30312.7|30272.7|30232.7|30192.7|1009
1730734800000|2024-11-04 15:40:00|30272.7|30232.7|30170.9|30130.9|30272.7|30232.7|30130.9|30090.9|914
1730735100000|2024-11-04 15:45:00|30180.9|30140.9|30200.9|30160.9|30210.9|30170.9|30169.1|30129.1|995
1730735400000|2024-11-04 15:50:00|30189.1|30149.1|30213.3|30173.3|30239.1|30199.1|30159.1|30119.1|468
1730735700000|2024-11-04 15:55:00|30209.1|30169.1|30260.9|30220.9|30280|30240|30209.1|30169.1|362
1730736000000|2024-11-04 16:00:00|30260|30220|30197.4|30157.4|30280.9|30240.9|30167.4|30127.4|598
1730736300000|2024-11-04 16:05:00|30201.5|30161.5|30269.1|30229.1|30279.1|30239.1|30201.5|30161.5|421
1730736600000|2024-11-04 16:10:00|30279.1|30239.1|30249.2|30209.2|30279.1|30239.1|30247.4|30207.4|447
1730736900000|2024-11-04 16:15:00|30239.2|30199.2|30280.9|30240.9|30280.9|30240.9|30239.2|30199.2|280
1730737200000|2024-11-04 16:20:00|30280|30240|30250.9|30210.9|30280|30240|30250.9|30210.9|250
1730737500000|2024-11-04 16:25:00|30260|30220|30220.9|30180.9|30260.9|30220.9|30213.3|30173.3|298
1730737800000|2024-11-04 16:30:00|30225|30185|30293.6|30253.6|30304.4|30264.4|30220.9|30180.9|697
1730738100000|2024-11-04 16:35:00|30298.6|30258.6|30292.7|30252.7|30322.7|30282.7|30280.9|30240.9|561
1730738400000|2024-11-04 16:40:00|30286.8|30246.8|30262.7|30222.7|30290.9|30250.9|30242.7|30202.7|286
1730738700000|2024-11-04 16:45:00|30272.7|30232.7|30283.6|30243.6|30284.4|30244.4|30262.7|30222.7|258
1730739000000|2024-11-04 16:50:00|30282.7|30242.7|30252.7|30212.7|30302.7|30262.7|30252.7|30212.7|285
1730739300000|2024-11-04 16:55:00|30258.6|30218.6|30241.8|30201.8|30282.7|30242.7|30240.9|30200.9|270
1730739600000|2024-11-04 17:00:00|30242.7|30202.7|30192.7|30152.7|30252.7|30212.7|30192.7|30152.7|310
1730739900000|2024-11-04 17:05:00|30202.7|30162.7|30232.7|30192.7|30248.6|30208.6|30198.6|30158.6|222
1730740200000|2024-11-04 17:10:00|30234.5|30194.5|30192.7|30152.7|30238.6|30198.6|30190.9|30150.9|189
1730740500000|2024-11-04 17:15:00|30198.6|30158.6|30172.7|30132.7|30208.6|30168.6|30142.7|30102.7|419
1730740800000|2024-11-04 17:20:00|30168.6|30128.6|30172.7|30132.7|30172.7|30132.7|30142.7|30102.7|216
1730741100000|2024-11-04 17:25:00|30176.8|30136.8|30212.7|30172.7|30222.7|30182.7|30172.7|30132.7|149
1730741400000|2024-11-04 17:30:00|30210.9|30170.9|30164.5|30124.5|30210.9|30170.9|30162.7|30122.7|285
1730741700000|2024-11-04 17:35:00|30163.6|30123.6|30094.5|30054.5|30184.5|30144.5|30089.5|30049.5|753
1730742000000|2024-11-04 17:40:00|30098.6|30058.6|30062.7|30022.7|30114.5|30074.5|30054.5|30014.5|440
1730742300000|2024-11-04 17:45:00|30064.5|30024.5|30062.7|30022.7|30094.5|30054.5|30054.5|30014.5|289
1730742600000|2024-11-04 17:50:00|30063.6|30023.6|30064.5|30024.5|30072.7|30032.7|30042.7|30002.7|320
1730742900000|2024-11-04 17:55:00|30072.7|30032.7|30112.7|30072.7|30114.5|30074.5|30064.5|30024.5|186
1730743200000|2024-11-04 18:00:00|30092.7|30052.7|30042.7|30002.7|30092.7|30052.7|30041|30001|281
1730743500000|2024-11-04 18:05:00|30041.8|30001.8|30061|30021|30081|30041|30041|30001|220
1730743800000|2024-11-04 18:10:00|30056|30016|30029.2|29989.2|30056|30016|30014.2|29974.2|438
1730744100000|2024-11-04 18:15:00|30030.1|29990.1|29999.2|29959.2|30030.1|29990.1|29999.2|29959.2|173
1730744400000|2024-11-04 18:20:00|30009.2|29969.2|30011|29971|30021|29981|30005.1|29965.1|207
1730744700000|2024-11-04 18:25:00|30019.2|29979.2|30041|30001|30051|30011|29999.2|29959.2|276
1730745000000|2024-11-04 18:30:00|30026.9|29986.9|30016.9|29976.9|30041|30001|30012.7|29972.7|138
1730745300000|2024-11-04 18:35:00|30021.9|29981.9|30012.7|29972.7|30052.7|30012.7|30012.7|29972.7|158
1730745600000|2024-11-04 18:40:00|29992.7|29952.7|30002.7|29962.7|30012.7|29972.7|29992.7|29952.7|156
1730745900000|2024-11-04 18:45:00|29997.7|29957.7|29982.7|29942.7|30012.7|29972.7|29982.7|29942.7|168
1730746200000|2024-11-04 18:50:00|29992.7|29952.7|29994.5|29954.5|30032.7|29992.7|29992.7|29952.7|385
1730746500000|2024-11-04 18:55:00|29984.5|29944.5|29984.5|29944.5|30004.5|29964.5|29972.7|29932.7|282
1730746800000|2024-11-04 19:00:00|29992.7|29952.7|30016.2|29976.2|30046.2|30006.2|29984.5|29944.5|323
1730747100000|2024-11-04 19:05:00|30021.2|29981.2|30006.2|29966.2|30026.2|29986.2|29968.6|29928.6|594
1730747400000|2024-11-04 19:10:00|30024.5|29984.5|30032.7|29992.7|30038.6|29998.6|29996.2|29956.2|1423
1730747700000|2024-11-04 19:15:00|30022.7|29982.7|30034.5|29994.5|30042.7|30002.7|30012.7|29972.7|757
1730768400000|2024-11-05 01:00:00|30067.9|30027.9|29916.8|29876.8|30093.8|30053.8|29916|29876|780
1730768700000|2024-11-05 01:05:00|29916|29876|29973.6|29933.6|29973.6|29933.6|29907.7|29867.7|120
1730769000000|2024-11-05 01:10:00|29977.7|29937.7|29967.7|29927.7|29977.7|29937.7|29953.6|29913.6|21
1730769300000|2024-11-05 01:15:00|29963.6|29923.6|29942.7|29902.7|29967.7|29927.7|29937.7|29897.7|16
1730769600000|2024-11-05 01:20:00|29941.8|29901.8|29947.7|29907.7|29957.7|29917.7|29931.8|29891.8|22
1730769900000|2024-11-05 01:25:00|29949.4|29909.4|29978.6|29938.6|29978.6|29938.6|29949.4|29909.4|22
1730770200000|2024-11-05 01:30:00|29979.4|29939.4|29947.7|29907.7|29983.6|29943.6|29946.8|29906.8|57
1730770500000|2024-11-05 01:35:00|29952.7|29912.7|29982.7|29942.7|29987.7|29947.7|29946.8|29906.8|38
1730770800000|2024-11-05 01:40:00|29983.6|29943.6|29967.7|29927.7|29992.7|29952.7|29958.6|29918.6|13
1730771100000|2024-11-05 01:45:00|29972.7|29932.7|29977.7|29937.7|29979.4|29939.4|29967.7|29927.7|20
1730771400000|2024-11-05 01:50:00|29973.6|29933.6|29967.7|29927.7|29977.7|29937.7|29957.7|29917.7|9
1730771700000|2024-11-05 01:55:00|29956|29916|29956.9|29916.9|29976.9|29936.9|29956|29916|83
1730772000000|2024-11-05 02:00:00|29961.9|29921.9|29966|29926|29966|29926|29956|29916|22
1730772300000|2024-11-05 02:05:00|29966.9|29926.9|29961|29921|29976|29936|29941.9|29901.9|20
1730772600000|2024-11-05 02:10:00|29961.9|29921.9|29946|29906|29966|29926|29931|29891|62
1730772900000|2024-11-05 02:15:00|29906|29866|29890.1|29850.1|29906|29866|29890.1|29850.1|81
1730773200000|2024-11-05 02:20:00|29894.3|29854.3|29906|29866|29906|29866|29890.1|29850.1|22
1730773500000|2024-11-05 02:25:00|29905.1|29865.1|29895.2|29855.2|29905.1|29865.1|29895.1|29855.1|15
1730773800000|2024-11-05 02:30:00|29896|29856|29872.6|29832.6|29900.2|29860.2|29866.7|29826.7|151
1730774100000|2024-11-05 02:35:00|29876.7|29836.7|29872.6|29832.6|29882.6|29842.6|29872.6|29832.6|8
1730774400000|2024-11-05 02:40:00|29876.7|29836.7|29871.7|29831.7|29882.6|29842.6|29871.7|29831.7|13
1730774700000|2024-11-05 02:45:00|29872.6|29832.6|29872.6|29832.6|29882.6|29842.6|29866.7|29826.7|72
1730775000000|2024-11-05 02:50:00|29867.6|29827.6|29878.4|29838.4|29878.4|29838.4|29867.6|29827.6|34
1730775300000|2024-11-05 02:55:00|29877.6|29837.6|29863.4|29823.4|29878.4|29838.4|29862.6|29822.6|8
1730775600000|2024-11-05 03:00:00|29862.6|29822.6|29872.6|29832.6|29882.6|29842.6|29862.6|29822.6|14
1730775900000|2024-11-05 03:05:00|29868.5|29828.5|29862.6|29822.6|29872.6|29832.6|29862.6|29822.6|13
1730776200000|2024-11-05 03:10:00|29868.5|29828.5|29871.7|29831.7|29872.6|29832.6|29867.6|29827.6|6
1730776500000|2024-11-05 03:15:00|29872.6|29832.6|29872.6|29832.6|29872.6|29832.6|29862.6|29822.6|7
1730776800000|2024-11-05 03:20:00|29876.7|29836.7|29882.6|29842.6|29886.7|29846.7|29872.6|29832.6|7
1730777100000|2024-11-05 03:25:00|29887.6|29847.6|29908.5|29868.5|29908.5|29868.5|29882.6|29842.6|16
1730777400000|2024-11-05 03:30:00|29904.3|29864.3|29912.6|29872.6|29912.6|29872.6|29902.6|29862.6|48
1730777700000|2024-11-05 03:35:00|||||||||1
1730778000000|2024-11-05 03:40:00|29914.3|29874.3|29914.3|29874.3|29923.5|29883.5|29914.3|29874.3|16
1730778300000|2024-11-05 03:45:00|29913.5|29873.5|29904.3|29864.3|29913.5|29873.5|29903.5|29863.5|7
1730778600000|2024-11-05 03:50:00|29903.5|29863.5|29899.3|29859.3|29904.3|29864.3|29894.3|29854.3|6
1730778900000|2024-11-05 03:55:00|29903.5|29863.5|29904.4|29864.4|29904.4|29864.4|29899.3|29859.3|3
1730779200000|2024-11-05 04:00:00|29908.5|29868.5|29908.5|29868.5|29908.5|29868.5|29904.4|29864.4|0
1730779500000|2024-11-05 04:05:00|29904.4|29864.4|29908.5|29868.5|29908.5|29868.5|29904.4|29864.4|1
1730779800000|2024-11-05 04:10:00|29904.4|29864.4|29913.5|29873.5|29913.5|29873.5|29904.4|29864.4|6
1730780100000|2024-11-05 04:15:00|29914.4|29874.4|29908.5|29868.5|29914.4|29874.4|29908.5|29868.5|4
1730780400000|2024-11-05 04:20:00|29904.4|29864.4|29904.4|29864.4|29909.4|29869.4|29904.4|29864.4|11
1730780700000|2024-11-05 04:25:00|29908.5|29868.5|29912.7|29872.7|29912.7|29872.7|29904.4|29864.4|2
1730781000000|2024-11-05 04:30:00|29913.5|29873.5|29904.4|29864.4|29914.4|29874.4|29904.4|29864.4|2
1730781600000|2024-11-05 04:40:00|29903.5|29863.5|29904.4|29864.4|29904.4|29864.4|29903.5|29863.5|4
1730781900000|2024-11-05 04:45:00|29905.2|29865.2|29909.4|29869.4|29909.4|29869.4|29905.2|29865.2|10
1730782200000|2024-11-05 04:50:00|29910.2|29870.2|29908.5|29868.5|29910.2|29870.2|29904.4|29864.4|3
1730782800000|2024-11-05 05:00:00|29904.4|29864.4|29913.5|29873.5|29914.4|29874.4|29904.4|29864.4|12
1730783100000|2024-11-05 05:05:00|29914.4|29874.4|29904.4|29864.4|29914.4|29874.4|29904.4|29864.4|6
1730783400000|2024-11-05 05:10:00|||||||||1
1730784000000|2024-11-05 05:20:00|||||||||2
1730784600000|2024-11-05 05:30:00|29898.6|29858.6|29898.6|29858.6|29898.6|29858.6|29894.4|29854.4|2
1730784900000|2024-11-05 05:35:00|29902.7|29862.7|29892.7|29852.7|29902.7|29862.7|29888.6|29848.6|12
1730785200000|2024-11-05 05:40:00|29888.6|29848.6|29888.6|29848.6|29898.6|29858.6|29878.6|29838.6|63
1730785500000|2024-11-05 05:45:00|29883.6|29843.6|29882.7|29842.7|29902.7|29862.7|29882.7|29842.7|30
1730785800000|2024-11-05 05:50:00|29878.6|29838.6|29914.4|29874.4|29914.4|29874.4|29872.7|29832.7|19
1730786100000|2024-11-05 05:55:00|29908.6|29868.6|29893.6|29853.6|29908.6|29868.6|29893.6|29853.6|8
1730786400000|2024-11-05 06:00:00|29892.7|29852.7|29892.7|29852.7|29893.6|29853.6|29882.7|29842.7|16
1730786700000|2024-11-05 06:05:00|29893.6|29853.6|29893.6|29853.6|29897.7|29857.7|29892.7|29852.7|7
1730787000000|2024-11-05 06:10:00|29897.7|29857.7|29912.7|29872.7|29913.6|29873.6|29897.7|29857.7|23
1730787300000|2024-11-05 06:15:00|29908.6|29868.6|29908.6|29868.6|29914.4|29874.4|29908.6|29868.6|19
1730787600000|2024-11-05 06:20:00|29909.4|29869.4|29908.6|29868.6|29918.6|29878.6|29908.6|29868.6|23
1730787900000|2024-11-05 06:25:00|29904.5|29864.5|29887.7|29847.7|29908.6|29868.6|29883.6|29843.6|18
1730788200000|2024-11-05 06:30:00|29883.6|29843.6|29897.7|29857.7|29897.7|29857.7|29882.7|29842.7|17
1730788500000|2024-11-05 06:35:00|29898.6|29858.6|29882.7|29842.7|29902.7|29862.7|29882.7|29842.7|17
1730788800000|2024-11-05 06:40:00|29878.6|29838.6|29887.8|29847.8|29892.8|29852.8|29872.7|29832.7|27
1730789100000|2024-11-05 06:45:00|29883.6|29843.6|29888.6|29848.6|29892.8|29852.8|29872.8|29832.8|10
1730789400000|2024-11-05 06:50:00|29887.8|29847.8|29883.6|29843.6|29888.6|29848.6|29878.6|29838.6|11
1730789700000|2024-11-05 06:55:00|29882.8|29842.8|29873.6|29833.6|29888.6|29848.6|29873.6|29833.6|14
1730790000000|2024-11-05 07:00:00|29877.8|29837.8|29878.6|29838.6|29892.8|29852.8|29872.8|29832.8|33
1730790300000|2024-11-05 07:05:00|29882.8|29842.8|29889.5|29849.5|29894.5|29854.5|29878.6|29838.6|32
1730790600000|2024-11-05 07:10:00|29893.6|29853.6|29893.6|29853.6|29898.6|29858.6|29884.5|29844.5|17
1730790900000|2024-11-05 07:15:00|29897.8|29857.8|29914.5|29874.5|29924.5|29884.5|29888.6|29848.6|68
1730791200000|2024-11-05 07:20:00|29918.6|29878.6|29913.6|29873.6|29918.6|29878.6|29913.6|29873.6|5
1730791500000|2024-11-05 07:25:00|29908.6|29868.6|29913.6|29873.6|29918.6|29878.6|29908.6|29868.6|7
1730791800000|2024-11-05 07:30:00|29914.5|29874.5|29915.4|29875.4|29926.2|29886.2|29914.5|29874.5|48
1730792100000|2024-11-05 07:35:00|29919.5|29879.5|29919.5|29879.5|29924.5|29884.5|29914.5|29874.5|16
1730792400000|2024-11-05 07:40:00|29920.4|29880.4|29914.5|29874.5|29929.5|29889.5|29914.5|29874.5|49
1730792700000|2024-11-05 07:45:00|29919.5|29879.5|29935.4|29895.4|29944.5|29904.5|29919.5|29879.5|27
1730793000000|2024-11-05 07:50:00|29934.5|29894.5|29935.4|29895.4|29935.4|29895.4|29926.2|29886.2|1
1730793300000|2024-11-05 07:55:00|29931.2|29891.2|29940.4|29900.4|29940.4|29900.4|29931.2|29891.2|1
1730793600000|2024-11-05 08:00:00|29936.2|29896.2|29930.4|29890.4|29944.5|29904.5|29929.5|29889.5|59
1730793900000|2024-11-05 08:05:00|29934.5|29894.5|29935.4|29895.4|29939.5|29899.5|29925.4|29885.4|33
1730794200000|2024-11-05 08:10:00|29940.4|29900.4|29993.7|29953.7|29993.7|29953.7|29940.4|29900.4|97
1730794500000|2024-11-05 08:15:00|29992.8|29952.8|29982.8|29942.8|29992.8|29952.8|29974.5|29934.5|34
1730794800000|2024-11-05 08:20:00|29983.7|29943.7|29987.8|29947.8|29994.5|29954.5|29983.7|29943.7|61
1730795100000|2024-11-05 08:25:00|29992|29952|29972.8|29932.8|29992.8|29952.8|29962.8|29922.8|5
1730795400000|2024-11-05 08:30:00|29968.7|29928.7|29977.8|29937.8|29984.5|29944.5|29968.7|29928.7|13
1730795700000|2024-11-05 08:35:00|29978.7|29938.7|29998.7|29958.7|29998.7|29958.7|29978.7|29938.7|12
1730796000000|2024-11-05 08:40:00|30002.8|29962.8|29999.5|29959.5|30008.7|29968.7|29998.7|29958.7|217
1730796300000|2024-11-05 08:45:00|29995.4|29955.4|29994.6|29954.6|30004.6|29964.6|29994.6|29954.6|1
1730796600000|2024-11-05 08:50:00|29996.3|29956.3|30026.3|29986.3|30026.3|29986.3|29996.3|29956.3|61
1730796900000|2024-11-05 08:55:00|30028|29988|30021.3|29981.3|30032.1|29992.1|30017.1|29977.1|32
1730797200000|2024-11-05 09:00:00|30022.1|29982.1|30008|29968|30031.3|29991.3|30006.3|29966.3|46
1730797500000|2024-11-05 09:05:00|30012.1|29972.1|30024.6|29984.6|30036.3|29996.3|30007.1|29967.1|20
1730797800000|2024-11-05 09:10:00|30026.3|29986.3|30026.3|29986.3|30041.3|30001.3|30011.3|29971.3|27
1730798100000|2024-11-05 09:15:00|30027.1|29987.1|30036.3|29996.3|30046.3|30006.3|30027.1|29987.1|9
1730798400000|2024-11-05 09:20:00|30037.1|29997.1|30036.3|29996.3|30056.3|30016.3|30036.3|29996.3|24
1730798700000|2024-11-05 09:25:00|30037.1|29997.1|30037.1|29997.1|30037.1|29997.1|30037.1|29997.1|3
1730799000000|2024-11-05 09:30:00|30041.3|30001.3|30056.3|30016.3|30056.3|30016.3|30036.3|29996.3|13
1730799300000|2024-11-05 09:35:00|30057.1|30017.1|30067.1|30027.1|30076.3|30036.3|30056.3|30016.3|46
1730799600000|2024-11-05 09:40:00|30068|30028|30086.3|30046.3|30096.3|30056.3|30066.3|30026.3|96
1730799900000|2024-11-05 09:45:00|30094.6|30054.6|30077.1|30037.1|30094.6|30054.6|30068|30028|51
1730800200000|2024-11-05 09:50:00|30078|30038|30083|30043|30083|30043|30068|30028|13
1730800500000|2024-11-05 09:55:00|30083.8|30043.8|30093|30053|30098|30058|30083.8|30043.8|16
1730800800000|2024-11-05 10:00:00|30092.1|30052.1|30103.9|30063.9|30114.7|30074.7|30083|30043|17
1730801100000|2024-11-05 10:05:00|30099.7|30059.7|30088|30048|30103.9|30063.9|30078|30038|23
1730801400000|2024-11-05 10:10:00|30096.3|30056.3|30078|30038|30096.3|30056.3|30078|30038|9
1730801700000|2024-11-05 10:15:00|30068|30028|30082.2|30042.2|30088|30048|30068|30028|40
1730802000000|2024-11-05 10:20:00|30078|30038|30086.3|30046.3|30087.2|30047.2|30078|30038|4
1730802300000|2024-11-05 10:25:00|30078|30038|30068|30028|30086.3|30046.3|30066.3|30026.3|23
1730802600000|2024-11-05 10:30:00|30072.2|30032.2|30082.2|30042.2|30086.3|30046.3|30067.2|30027.2|16
1730802900000|2024-11-05 10:35:00|30086.3|30046.3|30087.2|30047.2|30092.2|30052.2|30077.2|30037.2|16
1730803200000|2024-11-05 10:40:00|30088|30048|30083|30043|30092.2|30052.2|30082.2|30042.2|34
1730803500000|2024-11-05 10:45:00|30082.2|30042.2|30078|30038|30082.2|30042.2|30068|30028|17
1730803800000|2024-11-05 10:50:00|30082.2|30042.2|30076.3|30036.3|30088|30048|30072.2|30032.2|10
1730804100000|2024-11-05 10:55:00|30077.2|30037.2|30047.2|30007.2|30077.2|30037.2|30043|30003|33
1730804400000|2024-11-05 11:00:00|30052.2|30012.2|30071.3|30031.3|30076.3|30036.3|30052.2|30012.2|14
1730804700000|2024-11-05 11:05:00|30072.2|30032.2|30059.6|30019.6|30075.5|30035.5|30059.6|30019.6|21
1730805000000|2024-11-05 11:10:00|30060.5|30020.5|30064.7|30024.7|30066.3|30026.3|30054.6|30014.6|23
1730805300000|2024-11-05 11:15:00|30065.5|30025.5|30055.5|30015.5|30070.5|30030.5|30055.5|30015.5|6
1730805600000|2024-11-05 11:20:00|30054.7|30014.7|30056.4|30016.4|30060.5|30020.5|30051.4|30011.4|4
1730805900000|2024-11-05 11:25:00|30057.2|30017.2|30076.4|30036.4|30086.4|30046.4|30057.2|30017.2|39
1730806200000|2024-11-05 11:30:00|30081.4|30041.4|30086.4|30046.4|30098.1|30058.1|30076.4|30036.4|39
1730806500000|2024-11-05 11:35:00|30087.2|30047.2|30076.4|30036.4|30087.2|30047.2|30076.4|30036.4|18
1730806800000|2024-11-05 11:40:00|30066.4|30026.4|30056.4|30016.4|30076.4|30036.4|30056.4|30016.4|23
1730807100000|2024-11-05 11:45:00|30057.2|30017.2|30086.4|30046.4|30096.4|30056.4|30057.2|30017.2|25
1730807400000|2024-11-05 11:50:00|30090.5|30050.5|30086.4|30046.4|30091.4|30051.4|30080.5|30040.5|13
1730807700000|2024-11-05 11:55:00|30085.5|30045.5|30076.4|30036.4|30086.4|30046.4|30076.4|30036.4|3
1730808000000|2024-11-05 12:00:00|30081.4|30041.4|30066.4|30026.4|30096.4|30056.4|30066.4|30026.4|16
1730808300000|2024-11-05 12:05:00|30070.5|30030.5|30080.5|30040.5|30080.5|30040.5|30066.4|30026.4|17
1730808600000|2024-11-05 12:10:00|30084.7|30044.7|30086.4|30046.4|30086.4|30046.4|30072.2|30032.2|16
1730808900000|2024-11-05 12:15:00|30090.5|30050.5|30086.4|30046.4|30096.4|30056.4|30086.4|30046.4|23
1730809200000|2024-11-05 12:20:00|30076.4|30036.4|30046.4|30006.4|30076.4|30036.4|30036.4|29996.4|60
1730809500000|2024-11-05 12:25:00|30051.4|30011.4|30059.7|30019.7|30061.4|30021.4|30044.7|30004.7|121
1730809800000|2024-11-05 12:30:00|30060.5|30020.5|30044.7|30004.7|30060.5|30020.5|30036.4|29996.4|39
1730810100000|2024-11-05 12:35:00|30050.6|30010.6|30045.6|30005.6|30054.7|30014.7|30036.4|29996.4|49
1730810400000|2024-11-05 12:40:00|30046.4|30006.4|30056.4|30016.4|30060.6|30020.6|30026.4|29986.4|36
1730810700000|2024-11-05 12:45:00|30052.2|30012.2|30055.6|30015.6|30066.4|30026.4|30046.4|30006.4|28
1730811000000|2024-11-05 12:50:00|30051.4|30011.4|30072.3|30032.3|30076.4|30036.4|30046.4|30006.4|40
1730811300000|2024-11-05 12:55:00|30066.4|30026.4|30065.6|30025.6|30082.3|30042.3|30051.4|30011.4|44
1730811600000|2024-11-05 13:00:00|30061.4|30021.4|30076.4|30036.4|30077.3|30037.3|30050.6|30010.6|80
1730811900000|2024-11-05 13:05:00|30077.3|30037.3|30054.7|30014.7|30087.3|30047.3|30045.6|30005.6|97
1730812200000|2024-11-05 13:10:00|30050.6|30010.6|30046.4|30006.4|30054.7|30014.7|30040.6|30000.6|60
1730812500000|2024-11-05 13:15:00|30042.3|30002.3|30025.6|29985.6|30042.3|30002.3|30020.6|29980.6|50
1730812800000|2024-11-05 13:20:00|30026.4|29986.4|29969.7|29929.7|30030.6|29990.6|29964.7|29924.7|85
1730813100000|2024-11-05 13:25:00|29970.6|29930.6|29996.4|29956.4|30016.4|29976.4|29969.7|29929.7|80
1730813400000|2024-11-05 13:30:00|30002.3|29962.3|29990.6|29950.6|30012.3|29972.3|29976.4|29936.4|115
1730813700000|2024-11-05 13:35:00|29986.4|29946.4|29994.8|29954.8|29996.4|29956.4|29986.4|29946.4|75
1730814000000|2024-11-05 13:40:00|29995.6|29955.6|30004.8|29964.8|30020.6|29980.6|29994.8|29954.8|76
1730817000000|2024-11-05 14:30:00|30040.6|30000.6|29995.6|29955.6|30070.6|30030.6|29951.4|29911.4|2050
1730817300000|2024-11-05 14:35:00|29999.7|29959.7|29997.3|29957.3|30037.3|29997.3|29959.7|29919.7|944
1730817600000|2024-11-05 14:40:00|30001.4|29961.4|29955.6|29915.6|30011.4|29971.4|29919.7|29879.7|594
1730817900000|2024-11-05 14:45:00|29949.7|29909.7|29868.1|29828.1|29955.6|29915.6|29858.1|29818.1|996
1730818200000|2024-11-05 14:50:00|29869.7|29829.7|29943.1|29903.1|29984.8|29944.8|29868.9|29828.9|592
1730818500000|2024-11-05 14:55:00|29944.8|29904.8|29927.3|29887.3|29979|29939|29901.4|29861.4|308
1730818800000|2024-11-05 15:00:00|29923.1|29883.1|29927.3|29887.3|29932.3|29892.3|29885.6|29845.6|384
1730819100000|2024-11-05 15:05:00|29931.4|29891.4|29901.4|29861.4|29931.4|29891.4|29891.4|29851.4|221
1730819400000|2024-11-05 15:10:00|29911.4|29871.4|29964.8|29924.8|29976.5|29936.5|29911.4|29871.4|420
1730819700000|2024-11-05 15:15:00|29965.7|29925.7|29974.8|29934.8|29974.8|29934.8|29944.8|29904.8|274
1730820000000|2024-11-05 15:20:00|29983.1|29943.1|30029|29989|30034|29994|29954|29914|380
1730820300000|2024-11-05 15:25:00|30033.1|29993.1|30009.8|29969.8|30041.5|30001.5|30000.6|29960.6|312
1730820600000|2024-11-05 15:30:00|30004.8|29964.8|30067.3|30027.3|30071.5|30031.5|29989.8|29949.8|390
1730820900000|2024-11-05 15:35:00|30071.5|30031.5|30029.8|29989.8|30081.5|30041.5|30029.8|29989.8|416
1730821200000|2024-11-05 15:40:00|30030.6|29990.6|30134|30094|30134.8|30094.8|30030.6|29990.6|559
1730821500000|2024-11-05 15:45:00|30134.8|30094.8|30082.3|30042.3|30164.8|30124.8|30081.5|30041.5|208
1730821800000|2024-11-05 15:50:00|30086.5|30046.5|30065.6|30025.6|30101.5|30061.5|30039.8|29999.8|339
1730822100000|2024-11-05 15:55:00|30064.8|30024.8|30071.5|30031.5|30071.5|30031.5|30014.8|29974.8|274
1730822400000|2024-11-05 16:00:00|30077.3|30037.3|30021.5|29981.5|30083.2|30043.2|30021.5|29981.5|152
1730822700000|2024-11-05 16:05:00|30023.2|29983.2|30101.5|30061.5|30101.5|30061.5|30021.5|29981.5|349
1730823000000|2024-11-05 16:10:00|30095.7|30055.7|30069.8|30029.8|30145.7|30105.7|30069.8|30029.8|144
1730823300000|2024-11-05 16:15:00|30060.7|30020.7|30028.1|29988.1|30069.8|30029.8|30018.1|29978.1|254
1730823600000|2024-11-05 16:20:00|30018.1|29978.1|30048.2|30008.2|30048.2|30008.2|30008.1|29968.1|92
1730823900000|2024-11-05 16:25:00|30044|30004|30089.8|30049.8|30099.8|30059.8|30039.8|29999.8|208
1730824200000|2024-11-05 16:30:00|30099.8|30059.8|30099.8|30059.8|30139.8|30099.8|30074|30034|266
1730824500000|2024-11-05 16:35:00|30100.7|30060.7|30085.7|30045.7|30109.8|30069.8|30069.8|30029.8|178
1730824800000|2024-11-05 16:40:00|30089.8|30049.8|30092.4|30052.4|30117.4|30077.4|30070.7|30030.7|449
1730825100000|2024-11-05 16:45:00|30097.4|30057.4|30151.5|30111.5|30155.7|30115.7|30081.5|30041.5|181
1730825400000|2024-11-05 16:50:00|30160.7|30120.7|30115.7|30075.7|30161.5|30121.5|30100.7|30060.7|244
1730825700000|2024-11-05 16:55:00|30119.9|30079.9|30118.2|30078.2|30129.9|30089.9|30109.9|30069.9|186
1730826000000|2024-11-05 17:00:00|30114|30074|30099|30059|30118.2|30078.2|30048.2|30008.2|438
1730826300000|2024-11-05 17:05:00|30099.9|30059.9|30109.9|30069.9|30121.5|30081.5|30098.2|30058.2|317
1730826600000|2024-11-05 17:10:00|30115.7|30075.7|30113.2|30073.2|30143.2|30103.2|30099.9|30059.9|462
1730826900000|2024-11-05 17:15:00|30104.1|30064.1|30142.4|30102.4|30156.6|30116.6|30079.1|30039.1|444
1730827200000|2024-11-05 17:20:00|30136.6|30096.6|30121.6|30081.6|30141.6|30101.6|30094.9|30054.9|174
1730827500000|2024-11-05 17:25:00|30120.7|30080.7|30136.6|30096.6|30148.3|30108.3|30117.4|30077.4|270
1730827800000|2024-11-05 17:30:00|30131.6|30091.6|30136.6|30096.6|30136.6|30096.6|30116.6|30076.6|168
1730828100000|2024-11-05 17:35:00|30146.6|30106.6|30125.8|30085.8|30148.3|30108.3|30106.6|30066.6|206
1730828400000|2024-11-05 17:40:00|30126.6|30086.6|30136.6|30096.6|30146.6|30106.6|30126.6|30086.6|115
1730828700000|2024-11-05 17:45:00|30126.6|30086.6|30136.6|30096.6|30150.8|30110.8|30126.6|30086.6|140
1730829000000|2024-11-05 17:50:00|30130.8|30090.8|30104.9|30064.9|30136.6|30096.6|30099.9|30059.9|189
1730829300000|2024-11-05 17:55:00|30109.1|30069.1|30084.9|30044.9|30113.3|30073.3|30074.9|30034.9|170
1730829600000|2024-11-05 18:00:00|30093.3|30053.3|30042.4|30002.4|30104.9|30064.9|30023.3|29983.3|201
1730829900000|2024-11-05 18:05:00|30043.3|30003.3|30014.9|29974.9|30043.3|30003.3|30014.1|29974.1|383
1730830200000|2024-11-05 18:10:00|30010.8|29970.8|30038.3|29998.3|30038.3|29998.3|29966.6|29926.6|350
1730830500000|2024-11-05 18:15:00|30042.4|30002.4|30006.6|29966.6|30048.3|30008.3|30006.6|29966.6|105
1730830800000|2024-11-05 18:20:00|29996.6|29956.6|30001.6|29961.6|30006.6|29966.6|29976.6|29936.6|131
1730831100000|2024-11-05 18:25:00|30000.8|29960.8|30047.5|30007.5|30048.3|30008.3|29996.6|29956.6|194
1730831400000|2024-11-05 18:30:00|30048.3|30008.3|30034.1|29994.1|30058.3|30018.3|30028.3|29988.3|371
1730831700000|2024-11-05 18:35:00|30038.3|29998.3|29998.3|29958.3|30038.3|29998.3|29992.5|29952.5|289
1730832000000|2024-11-05 18:40:00|30002.5|29962.5|29991.6|29951.6|30008.3|29968.3|29955|29915|253
1730832300000|2024-11-05 18:45:00|29995.8|29955.8|29982.5|29942.5|29998.3|29958.3|29976.6|29936.6|126
1730832600000|2024-11-05 18:50:00|29978.3|29938.3|30000.8|29960.8|30016.6|29976.6|29977.5|29937.5|150
1730832900000|2024-11-05 18:55:00|30005|29965|29995|29955|30006.6|29966.6|29986.6|29946.6|116
1730833200000|2024-11-05 19:00:00|29990.8|29950.8|29970.8|29930.8|29990.8|29950.8|29965|29925|318
1730833500000|2024-11-05 19:05:00|29975|29935|30016.6|29976.6|30036.6|29996.6|29975|29935|552
1730833800000|2024-11-05 19:10:00|30015.8|29975.8|30072.5|30032.5|30076.6|30036.6|29995|29955|1240
1730834100000|2024-11-05 19:15:00|30076.6|30036.6|30080|30040|30106.7|30066.7|30065.8|30025.8|1556
1730854800000|2024-11-06 01:00:00|30000.2|29960.2|29881.9|29841.9|30000.2|29960.2|29872.7|29832.7|230
1730855100000|2024-11-06 01:05:00|29837.7|29797.7|29804.4|29764.4|29857.7|29817.7|29803.6|29763.6|594
1730855400000|2024-11-06 01:10:00|29808.6|29768.6|29881.9|29841.9|29896.9|29856.9|29808.6|29768.6|90
1730855700000|2024-11-06 01:15:00|29877.7|29837.7|29901.9|29861.9|29934.4|29894.4|29861.9|29821.9|128
1730856000000|2024-11-06 01:20:00|29897.7|29857.7|29902.7|29862.7|29911.9|29871.9|29866.9|29826.9|20
1730856300000|2024-11-06 01:25:00|29897.7|29857.7|29886.9|29846.9|29906.9|29866.9|29877.7|29837.7|22
1730856600000|2024-11-06 01:30:00|29882.7|29842.7|29862.7|29822.7|29917.7|29877.7|29861.1|29821.1|40
1730856900000|2024-11-06 01:35:00|29866.9|29826.9|29842.7|29802.7|29867.7|29827.7|29838.5|29798.5|12
1730857200000|2024-11-06 01:40:00|29838.5|29798.5|29851.9|29811.9|29856.9|29816.9|29832.7|29792.7|3
1730857500000|2024-11-06 01:45:00|29847.7|29807.7|29852.7|29812.7|29857.7|29817.7|29836.9|29796.9|5
1730857800000|2024-11-06 01:50:00|29856.9|29816.9|29842.7|29802.7|29873.5|29833.5|29841.9|29801.9|15
1730858100000|2024-11-06 01:55:00|29846.9|29806.9|29879.4|29839.4|29879.4|29839.4|29846.9|29806.9|20
1730858400000|2024-11-06 02:00:00|29880.2|29840.2|29858.6|29818.6|29890.2|29850.2|29853.6|29813.6|118
1730858700000|2024-11-06 02:05:00|29854.4|29814.4|29838.6|29798.6|29859.4|29819.4|29814.4|29774.4|50
1730859000000|2024-11-06 02:10:00|29834.4|29794.4|29818.6|29778.6|29843.6|29803.6|29814.4|29774.4|9
1730859300000|2024-11-06 02:15:00|29814.4|29774.4|29818.6|29778.6|29824.4|29784.4|29809.4|29769.4|6
1730859600000|2024-11-06 02:20:00|29819.4|29779.4|29790.2|29750.2|29829.4|29789.4|29790.2|29750.2|27
1730859900000|2024-11-06 02:25:00|29789.4|29749.4|29754.4|29714.4|29794.4|29754.4|29744.4|29704.4|71
1730860200000|2024-11-06 02:30:00|29750.2|29710.2|29743.6|29703.6|29769.4|29729.4|29738.6|29698.6|163
1730860500000|2024-11-06 02:35:00|29742.7|29702.7|29725.3|29685.3|29748.6|29708.6|29705.3|29665.3|137
1730860800000|2024-11-06 02:40:00|29721.1|29681.1|29704.5|29664.5|29735.3|29695.3|29704.5|29664.5|42
1730861100000|2024-11-06 02:45:00|29705.3|29665.3|29733.7|29693.7|29733.7|29693.7|29700.3|29660.3|93
1730861400000|2024-11-06 02:50:00|29720.3|29680.3|29694.5|29654.5|29725.3|29685.3|29684.5|29644.5|60
1730861700000|2024-11-06 02:55:00|29695.3|29655.3|29698.7|29658.7|29724.5|29684.5|29690.3|29650.3|46
1730862000000|2024-11-06 03:00:00|29703.7|29663.7|29684.5|29644.5|29703.7|29663.7|29671.1|29631.1|60
1730862300000|2024-11-06 03:05:00|29685.3|29645.3|29650.3|29610.3|29700.3|29660.3|29650.3|29610.3|105
1730862600000|2024-11-06 03:10:00|29655.3|29615.3|29625.3|29585.3|29670.3|29630.3|29603.7|29563.7|433
1730862900000|2024-11-06 03:15:00|29624.5|29584.5|29646.1|29606.1|29646.1|29606.1|29614.5|29574.5|78
1730863200000|2024-11-06 03:20:00|29642|29602|29637|29597|29671.1|29631.1|29637|29597|53
1730863500000|2024-11-06 03:25:00|29632.8|29592.8|29656.1|29616.1|29666.1|29626.1|29606.1|29566.1|74
1730863800000|2024-11-06 03:30:00|29652|29612|29642|29602|29671.1|29631.1|29636.1|29596.1|46
1730864100000|2024-11-06 03:35:00|29641.1|29601.1|29687|29647|29697|29657|29641.1|29601.1|146
1730864400000|2024-11-06 03:40:00|29682.8|29642.8|29686.2|29646.2|29697|29657|29667|29627|37
1730864700000|2024-11-06 03:45:00|29690.3|29650.3|29687|29647|29705.3|29665.3|29672|29632|22
1730865000000|2024-11-06 03:50:00|29681.2|29641.2|29666.2|29626.2|29686.2|29646.2|29661.2|29621.2|22
1730865300000|2024-11-06 03:55:00|29667|29627|29640.3|29600.3|29671.2|29631.2|29637|29597|15
1730865600000|2024-11-06 04:00:00|29636.2|29596.2|29629.5|29589.5|29645.3|29605.3|29625.3|29585.3|23
1730865900000|2024-11-06 04:05:00|29628.7|29588.7|29638.7|29598.7|29639.5|29599.5|29623.7|29583.7|62
1730866200000|2024-11-06 04:10:00|29634.5|29594.5|29649.5|29609.5|29659.5|29619.5|29628.7|29588.7|78
1730866500000|2024-11-06 04:15:00|29645.4|29605.4|29644.5|29604.5|29649.5|29609.5|29644.5|29604.5|6
1730866800000|2024-11-06 04:20:00|29640.4|29600.4|29629.5|29589.5|29645.4|29605.4|29625.4|29585.4|22
1730867100000|2024-11-06 04:25:00|29633.7|29593.7|29639.5|29599.5|29639.5|29599.5|29629.5|29589.5|12
1730867400000|2024-11-06 04:30:00|29640.4|29600.4|29643.7|29603.7|29654.5|29614.5|29634.5|29594.5|19
1730867700000|2024-11-06 04:35:00|29644.5|29604.5|29629.6|29589.6|29649.5|29609.5|29629.6|29589.6|19
1730868000000|2024-11-06 04:40:00|29627.9|29587.9|29629.6|29589.6|29638.7|29598.7|29623.7|29583.7|126
1730868300000|2024-11-06 04:45:00|29628.7|29588.7|29623.7|29583.7|29638.7|29598.7|29618.7|29578.7|63
1730868600000|2024-11-06 04:50:00|29618.7|29578.7|29611.3|29571.3|29623.7|29583.7|29611.3|29571.3|114
1730868900000|2024-11-06 04:55:00|29612.1|29572.1|29601.3|29561.3|29620.5|29580.5|29600.5|29560.5|114
1730869200000|2024-11-06 05:00:00|29602.1|29562.1|29616.3|29576.3|29622.1|29582.1|29602.1|29562.1|33
1730869500000|2024-11-06 05:05:00|29612.1|29572.1|29639.6|29599.6|29647|29607|29612.1|29572.1|56
1730869800000|2024-11-06 05:10:00|29635.4|29595.4|29653.8|29613.8|29653.8|29613.8|29635.4|29595.4|10
1730870100000|2024-11-06 05:15:00|29662.9|29622.9|29693.8|29653.8|29693.8|29653.8|29658.8|29618.8|15
1730870400000|2024-11-06 05:20:00|29689.6|29649.6|29699.6|29659.6|29719.6|29679.6|29689.6|29649.6|20
1730870700000|2024-11-06 05:25:00|29703.8|29663.8|29692.1|29652.1|29709.6|29669.6|29688|29648|14
1730871000000|2024-11-06 05:30:00|29697.1|29657.1|29683|29643|29697.1|29657.1|29663|29623|17
1730871300000|2024-11-06 05:35:00|29683.8|29643.8|29698.8|29658.8|29708.8|29668.8|29678.8|29638.8|23
1730871600000|2024-11-06 05:40:00|29699.6|29659.6|29673|29633|29715.4|29675.4|29668.8|29628.8|24
1730871900000|2024-11-06 05:45:00|29668.8|29628.8|29664.6|29624.6|29683|29643|29655.4|29615.4|10
1730872200000|2024-11-06 05:50:00|29659.6|29619.6|29659.6|29619.6|29674.6|29634.6|29650.4|29610.4|10
1730872500000|2024-11-06 05:55:00|29663.8|29623.8|29669.6|29629.6|29689.6|29649.6|29659.6|29619.6|13
1730872800000|2024-11-06 06:00:00|29673.8|29633.8|29694.6|29654.6|29705.4|29665.4|29673.8|29633.8|10
1730873100000|2024-11-06 06:05:00|29690.4|29650.4|29679.6|29639.6|29704.6|29664.6|29678.8|29638.8|13
1730873400000|2024-11-06 06:10:00|29678.8|29638.8|29678.8|29638.8|29704.6|29664.6|29678.8|29638.8|15
1730873700000|2024-11-06 06:15:00|29683.8|29643.8|29673.8|29633.8|29694.6|29654.6|29673.8|29633.8|11
1730874000000|2024-11-06 06:20:00|29674.6|29634.6|29698.8|29658.8|29700.4|29660.4|29669.6|29629.6|15
1730874300000|2024-11-06 06:25:00|29699.6|29659.6|29713.8|29673.8|29713.8|29673.8|29689.6|29649.6|30
1730874600000|2024-11-06 06:30:00|29718.8|29678.8|29748.8|29708.8|29753.8|29713.8|29713.8|29673.8|19
1730874900000|2024-11-06 06:35:00|29748|29708|29733|29693|29764.6|29724.6|29723.8|29683.8|22
1730875200000|2024-11-06 06:40:00|29733.8|29693.8|29723|29683|29749.6|29709.6|29723|29683|11
1730875500000|2024-11-06 06:45:00|29723.8|29683.8|29738|29698|29743|29703|29723.8|29683.8|38
1730875800000|2024-11-06 06:50:00|29742.2|29702.2|29748|29708|29758|29718|29722.2|29682.2|44
1730876100000|2024-11-06 06:55:00|29743.8|29703.8|29733.8|29693.8|29748|29708|29708.8|29668.8|13
1730876400000|2024-11-06 07:00:00|29734.7|29694.7|29729.7|29689.7|29754.7|29714.7|29729.7|29689.7|13
1730876700000|2024-11-06 07:05:00|29725.5|29685.5|29723|29683|29735.5|29695.5|29719.7|29679.7|85
1730877000000|2024-11-06 07:10:00|29732.2|29692.2|29718|29678|29732.2|29692.2|29713.8|29673.8|14
1730877300000|2024-11-06 07:15:00|29722.2|29682.2|29721.4|29681.4|29722.2|29682.2|29701.4|29661.4|15
1730877600000|2024-11-06 07:20:00|29722.2|29682.2|29707.2|29667.2|29722.2|29682.2|29706.4|29666.4|16
1730877900000|2024-11-06 07:25:00|29711.4|29671.4|29701.4|29661.4|29716.4|29676.4|29700.6|29660.6|38
1730878200000|2024-11-06 07:30:00|29700.6|29660.6|29690.6|29650.6|29700.6|29660.6|29682.2|29642.2|11
1730878500000|2024-11-06 07:35:00|29686.4|29646.4|29672.2|29632.2|29690.6|29650.6|29666.4|29626.4|24
1730878800000|2024-11-06 07:40:00|29668.1|29628.1|29652.2|29612.2|29668.1|29628.1|29643.9|29603.9|27
1730879100000|2024-11-06 07:45:00|29656.4|29616.4|29661.4|29621.4|29672.2|29632.2|29652.2|29612.2|18
1730879400000|2024-11-06 07:50:00|29665.6|29625.6|29651.4|29611.4|29670.6|29630.6|29648.1|29608.1|30
1730879700000|2024-11-06 07:55:00|29647.3|29607.3|29657.3|29617.3|29672.3|29632.3|29647.3|29607.3|39
1730880000000|2024-11-06 08:00:00|29653.1|29613.1|29673.1|29633.1|29682.3|29642.3|29653.1|29613.1|32
1730880300000|2024-11-06 08:05:00|29678.1|29638.1|29718.9|29678.9|29728.1|29688.1|29673.9|29633.9|35
1730880600000|2024-11-06 08:10:00|29718.1|29678.1|29728.9|29688.9|29738.1|29698.1|29713.9|29673.9|51
1730880900000|2024-11-06 08:15:00|29728.1|29688.1|29713.9|29673.9|29733.9|29693.9|29713.9|29673.9|29
1730881200000|2024-11-06 08:20:00|29718.1|29678.1|29733.9|29693.9|29743.1|29703.1|29713.9|29673.9|59
1730881500000|2024-11-06 08:25:00|29733.1|29693.1|29688.9|29648.9|29733.1|29693.1|29688.1|29648.1|53
1730881800000|2024-11-06 08:30:00|29688.1|29648.1|29683.9|29643.9|29718.1|29678.1|29683.9|29643.9|29
1730882100000|2024-11-06 08:35:00|29688.9|29648.9|29673.9|29633.9|29722.3|29682.3|29673.1|29633.1|48
1730882400000|2024-11-06 08:40:00|29678.1|29638.1|29688.9|29648.9|29693.1|29653.1|29668.9|29628.9|15
1730882700000|2024-11-06 08:45:00|29688.1|29648.1|29698.1|29658.1|29708.1|29668.1|29688.1|29648.1|31
1730883000000|2024-11-06 08:50:00|29693.9|29653.9|29713.9|29673.9|29723.9|29683.9|29693.9|29653.9|58
1730883300000|2024-11-06 08:55:00|29713.1|29673.1|29678.9|29638.9|29718.9|29678.9|29678.9|29638.9|40
1730883600000|2024-11-06 09:00:00|29683.1|29643.1|29683.1|29643.1|29693.9|29653.9|29683.1|29643.1|12
1730883900000|2024-11-06 09:05:00|29678.9|29638.9|29698.9|29658.9|29698.9|29658.9|29663.9|29623.9|6
1730884200000|2024-11-06 09:10:00|29703.1|29663.1|29683.9|29643.9|29708.9|29668.9|29683.9|29643.9|37
1730884500000|2024-11-06 09:15:00|29679.8|29639.8|29693.9|29653.9|29703.9|29663.9|29679.8|29639.8|20
1730884800000|2024-11-06 09:20:00|29689.8|29649.8|29689.8|29649.8|29693.9|29653.9|29684.8|29644.8|3
1730885100000|2024-11-06 09:25:00|29688.9|29648.9|29678.9|29638.9|29688.9|29648.9|29673.9|29633.9|6
1730885400000|2024-11-06 09:30:00|29679.8|29639.8|29674|29634|29682.3|29642.3|29664|29624|36
1730885700000|2024-11-06 09:35:00|29673.1|29633.1|29674|29634|29678.1|29638.1|29668.1|29628.1|10
1730886000000|2024-11-06 09:40:00|29678.1|29638.1|29683.2|29643.2|29702.3|29662.3|29668.2|29628.2|39
1730886300000|2024-11-06 09:45:00|29682.3|29642.3|29682.3|29642.3|29682.3|29642.3|29673.2|29633.2|6
1730886600000|2024-11-06 09:50:00|29674|29634|29658.2|29618.2|29674|29634|29648.2|29608.2|23
1730886900000|2024-11-06 09:55:00|29663.2|29623.2|29657.4|29617.4|29663.2|29623.2|29654|29614|35
1730887200000|2024-11-06 10:00:00|29653.2|29613.2|29652.4|29612.4|29658.2|29618.2|29648.2|29608.2|42
1730887500000|2024-11-06 10:05:00|29648.2|29608.2|29633.2|29593.2|29652.4|29612.4|29624|29584|125
1730887800000|2024-11-06 10:10:00|29638.2|29598.2|29634|29594|29644|29604|29628.2|29588.2|20
1730888100000|2024-11-06 10:15:00|29634.8|29594.8|29644|29604|29648.2|29608.2|29634|29594|26
1730888400000|2024-11-06 10:20:00|29648.2|29608.2|29659.8|29619.8|29665.6|29625.6|29648.2|29608.2|46
1730888700000|2024-11-06 10:25:00|29664|29624|29654|29614|29674|29634|29654|29614|27
1730889000000|2024-11-06 10:30:00|29653.2|29613.2|29653.2|29613.2|29654|29614|29652.4|29612.4|34
1730889300000|2024-11-06 10:35:00|29654|29614|29638.2|29598.2|29654|29614|29638.2|29598.2|12
1730889600000|2024-11-06 10:40:00|29634|29594|29632.4|29592.4|29642.4|29602.4|29628.2|29588.2|38
1730889900000|2024-11-06 10:45:00|29633.2|29593.2|29637.4|29597.4|29642.4|29602.4|29632.4|29592.4|6
1730890200000|2024-11-06 10:50:00|29642.4|29602.4|29622.4|29582.4|29642.4|29602.4|29612.4|29572.4|52
1730890500000|2024-11-06 10:55:00|29618.2|29578.2|29617.4|29577.4|29622.4|29582.4|29616.6|29576.6|13
1730890800000|2024-11-06 11:00:00|29622.4|29582.4|29613.2|29573.2|29622.4|29582.4|29604|29564|138
1730891100000|2024-11-06 11:05:00|29614|29574|29613.2|29573.2|29614|29574|29603.2|29563.2|40
1730891400000|2024-11-06 11:10:00|29614|29574|29604|29564|29614|29574|29604|29564|3
1730891700000|2024-11-06 11:15:00|29602.4|29562.4|29554|29514|29602.4|29562.4|29554|29514|54
1730892000000|2024-11-06 11:20:00|29558.2|29518.2|29570.6|29530.6|29575.6|29535.6|29544|29504|95
1730892300000|2024-11-06 11:25:00|29565.6|29525.6|29570.7|29530.7|29575.7|29535.7|29561.5|29521.5|19
1730892600000|2024-11-06 11:30:00|29565.7|29525.7|29570.7|29530.7|29575.7|29535.7|29565.7|29525.7|37
1730892900000|2024-11-06 11:35:00|29566.5|29526.5|29585.7|29545.7|29591.5|29551.5|29566.5|29526.5|28
1730893200000|2024-11-06 11:40:00|29581.5|29541.5|29560.7|29520.7|29581.5|29541.5|29560.7|29520.7|23
1730893500000|2024-11-06 11:45:00|29559.9|29519.9|29522.3|29482.3|29569.9|29529.9|29518.1|29478.1|63
1730893800000|2024-11-06 11:50:00|29523.1|29483.1|29527.3|29487.3|29527.3|29487.3|29521.5|29481.5|10
1730894100000|2024-11-06 11:55:00|29526.5|29486.5|29507.3|29467.3|29527.3|29487.3|29507.3|29467.3|133
1730894400000|2024-11-06 12:00:00|29511.5|29471.5|29507.3|29467.3|29517.3|29477.3|29506.5|29466.5|24
1730894700000|2024-11-06 12:05:00|29505.7|29465.7|29499.1|29459.1|29505.7|29465.7|29485.7|29445.7|127
1730895000000|2024-11-06 12:10:00|29499.9|29459.9|29505.7|29465.7|29505.7|29465.7|29494.1|29454.1|55
1730895300000|2024-11-06 12:15:00|29506.5|29466.5|29482.5|29442.5|29506.5|29466.5|29474.1|29434.1|102
1730895600000|2024-11-06 12:20:00|29478.3|29438.3|29453.3|29413.3|29478.3|29438.3|29452.5|29412.5|75
1730895900000|2024-11-06 12:25:00|29454.1|29414.1|29482.5|29442.5|29487.5|29447.5|29452.5|29412.5|84
1730896200000|2024-11-06 12:30:00|29483.3|29443.3|29495.7|29455.7|29499.9|29459.9|29482.5|29442.5|92
1730896500000|2024-11-06 12:35:00|29494.9|29454.9|29519.9|29479.9|29525.7|29485.7|29490.7|29450.7|39
1730896800000|2024-11-06 12:40:00|29514.1|29474.1|29565.7|29525.7|29585.7|29545.7|29509.1|29469.1|231
1730897100000|2024-11-06 12:45:00|29569.9|29529.9|29627.3|29587.3|29637.3|29597.3|29565.7|29525.7|176
1730897400000|2024-11-06 12:50:00|29628.1|29588.1|29628.9|29588.9|29643.1|29603.1|29627.3|29587.3|141
1730897700000|2024-11-06 12:55:00|29627.3|29587.3|29618.9|29578.9|29628.1|29588.1|29617.3|29577.3|52
1730898000000|2024-11-06 13:00:00|29623.1|29583.1|29618.9|29578.9|29623.1|29583.1|29593.1|29553.1|187
1730898300000|2024-11-06 13:05:00|29623.1|29583.1|29608.1|29568.1|29633.1|29593.1|29597.3|29557.3|70
1730898600000|2024-11-06 13:10:00|29607.3|29567.3|29648.9|29608.9|29653.1|29613.1|29607.3|29567.3|90
1730898900000|2024-11-06 13:15:00|29648.1|29608.1|29708.9|29668.9|29718.9|29678.9|29647.3|29607.3|158
1730899200000|2024-11-06 13:20:00|29718.9|29678.9|29708.1|29668.1|29743.1|29703.1|29688.9|29648.9|175
1730899500000|2024-11-06 13:25:00|29722.3|29682.3|29692.3|29652.3|29758.1|29718.1|29678.1|29638.1|138
1730899800000|2024-11-06 13:30:00|29693.1|29653.1|29678.9|29638.9|29698.9|29658.9|29658.9|29618.9|123
1730900100000|2024-11-06 13:35:00|29678.1|29638.1|29757.3|29717.3|29757.3|29717.3|29678.1|29638.1|90
1730900400000|2024-11-06 13:40:00|29768.1|29728.1|29726.5|29686.5|29773.1|29733.1|29726.5|29686.5|252
1730903400000|2024-11-06 14:30:00|29700|29660|29609|29569|29720|29680|29578.2|29538.2|1128
1730903700000|2024-11-06 14:35:00|29613.2|29573.2|29635.8|29595.8|29711.6|29671.6|29612.4|29572.4|1095
1730904000000|2024-11-06 14:40:00|29640.8|29600.8|29683.2|29643.2|29698.2|29658.2|29621.6|29581.6|581
1730904300000|2024-11-06 14:45:00|29687.4|29647.4|29744.8|29704.8|29750.6|29710.6|29643.2|29603.2|459
1730904600000|2024-11-06 14:50:00|29740.6|29700.6|29751.4|29711.4|29776.4|29736.4|29734.8|29694.8|485
1730904900000|2024-11-06 14:55:00|29752.2|29712.2|29769|29729|29774.8|29734.8|29700.6|29660.6|285
1730905200000|2024-11-06 15:00:00|29764.8|29724.8|29678.2|29638.2|29809.8|29769.8|29656.6|29616.6|567
1730905500000|2024-11-06 15:05:00|29669|29629|29669|29629|29703.2|29663.2|29658.2|29618.2|291
1730905800000|2024-11-06 15:10:00|29667.4|29627.4|29669|29629|29680.6|29640.6|29619|29579|409
1730906100000|2024-11-06 15:15:00|29664.8|29624.8|29724.8|29684.8|29756.4|29716.4|29659.8|29619.8|303
1730906400000|2024-11-06 15:20:00|29719.8|29679.8|29752.2|29712.2|29790.6|29750.6|29699|29659|274
1730906700000|2024-11-06 15:25:00|29756.4|29716.4|29839|29799|29852.2|29812.2|29750.6|29710.6|457
1730907000000|2024-11-06 15:30:00|29839.8|29799.8|29884|29844|29888.2|29848.2|29806.6|29766.6|407
1730907300000|2024-11-06 15:35:00|29888.2|29848.2|29807.4|29767.4|29919|29879|29805.8|29765.8|575
1730907600000|2024-11-06 15:40:00|29806.6|29766.6|29781.6|29741.6|29829|29789|29776.6|29736.6|285
1730907900000|2024-11-06 15:45:00|29777.4|29737.4|29829|29789|29857.4|29817.4|29777.4|29737.4|260
1730908200000|2024-11-06 15:50:00|29837.4|29797.4|29803.2|29763.2|29849|29809|29779|29739|194
1730908500000|2024-11-06 15:55:00|29799|29759|29789|29749|29825.6|29785.6|29779|29739|307
1730908800000|2024-11-06 16:00:00|29784.8|29744.8|29790.6|29750.6|29804.8|29764.8|29769|29729|186
1730909100000|2024-11-06 16:05:00|29784.8|29744.8|29769|29729|29819|29779|29759|29719|174
1730909400000|2024-11-06 16:10:00|29760.6|29720.6|29780.6|29740.6|29789.8|29749.8|29749|29709|277
1730909700000|2024-11-06 16:15:00|29759.8|29719.8|29759.8|29719.8|29770.6|29730.6|29734.8|29694.8|227
1730910000000|2024-11-06 16:20:00|29759|29719|29812.2|29772.2|29812.2|29772.2|29749|29709|206
1730910300000|2024-11-06 16:25:00|29810.6|29770.6|29800.6|29760.6|29848|29808|29792.2|29752.2|457
1730910600000|2024-11-06 16:30:00|29801.4|29761.4|29846.4|29806.4|29876.4|29836.4|29790.6|29750.6|212
1730910900000|2024-11-06 16:35:00|29851.4|29811.4|29836.4|29796.4|29860.7|29820.7|29821.4|29781.4|196
1730911200000|2024-11-06 16:40:00|29840.7|29800.7|29863|29823|29872.2|29832.2|29835.7|29795.7|230
1730911500000|2024-11-06 16:45:00|29867.2|29827.2|29833.8|29793.8|29873.8|29833.8|29823.8|29783.8|320
1730911800000|2024-11-06 16:50:00|29843|29803|29848|29808|29863.8|29823.8|29828|29788|391
1730912100000|2024-11-06 16:55:00|29843.8|29803.8|29819.6|29779.6|29853.8|29813.8|29803.8|29763.8|164
1730912400000|2024-11-06 17:00:00|29823.8|29783.8|29853.9|29813.9|29863.9|29823.9|29823.8|29783.8|211
1730912700000|2024-11-06 17:05:00|29848.1|29808.1|29823.9|29783.9|29848.1|29808.1|29802.3|29762.3|168
1730913000000|2024-11-06 17:10:00|29818.1|29778.1|29831.5|29791.5|29843.9|29803.9|29818.1|29778.1|222
1730913300000|2024-11-06 17:15:00|29832.3|29792.3|29826.5|29786.5|29842.3|29802.3|29811.5|29771.5|158
1730913600000|2024-11-06 17:20:00|29822.3|29782.3|29822.3|29782.3|29832.3|29792.3|29820.7|29780.7|157
1730913900000|2024-11-06 17:25:00|29826.5|29786.5|29830.7|29790.7|29856.5|29816.5|29820.7|29780.7|253
1730914200000|2024-11-06 17:30:00|29831.5|29791.5|29830.7|29790.7|29840.7|29800.7|29800.7|29760.7|253
1730914500000|2024-11-06 17:35:00|29820.7|29780.7|29790.7|29750.7|29820.7|29780.7|29780.7|29740.7|191
1730914800000|2024-11-06 17:40:00|29785.7|29745.7|29760.7|29720.7|29795.7|29755.7|29750.7|29710.7|290
1730915100000|2024-11-06 17:45:00|29756.5|29716.5|29753.9|29713.9|29772.3|29732.3|29733.9|29693.9|398
1730915400000|2024-11-06 17:50:00|29749.7|29709.7|29756.3|29716.3|29760.5|29720.5|29729.7|29689.7|184
1730915700000|2024-11-06 17:55:00|29757.1|29717.1|29786.3|29746.3|29797.1|29757.1|29756.3|29716.3|171
1730916000000|2024-11-06 18:00:00|29787.1|29747.1|29825.5|29785.5|29835.5|29795.5|29774.7|29734.7|236
1730916300000|2024-11-06 18:05:00|29824.7|29784.7|29815.5|29775.5|29825.5|29785.5|29795.5|29755.5|204
1730916600000|2024-11-06 18:10:00|29811.3|29771.3|29836.3|29796.3|29846.3|29806.3|29795.5|29755.5|264
1730916900000|2024-11-06 18:15:00|29837.1|29797.1|29837.1|29797.1|29847.1|29807.1|29817.1|29777.1|329
1730917200000|2024-11-06 18:20:00|29827.1|29787.1|29825.5|29785.5|29837.1|29797.1|29790.5|29750.5|285
1730917500000|2024-11-06 18:25:00|29815.5|29775.5|29861.3|29821.3|29861.3|29821.3|29815.5|29775.5|144
1730917800000|2024-11-06 18:30:00|29865.5|29825.5|29899.7|29859.7|29904.7|29864.7|29854.7|29814.7|171
1730918100000|2024-11-06 18:35:00|29895.5|29855.5|29945.5|29905.5|29945.5|29905.5|29885.5|29845.5|179
1730918400000|2024-11-06 18:40:00|29939.7|29899.7|29959.7|29919.7|29979.7|29939.7|29933.9|29893.9|289
1730918700000|2024-11-06 18:45:00|29963.9|29923.9|29973.9|29933.9|29979.7|29939.7|29943.9|29903.9|321
1730919000000|2024-11-06 18:50:00|29975.5|29935.5|29933.9|29893.9|29983.9|29943.9|29915.5|29875.5|362
1730919300000|2024-11-06 18:55:00|29923.9|29883.9|29873.9|29833.9|29933.9|29893.9|29873.9|29833.9|279
1730919600000|2024-11-06 19:00:00|29878.1|29838.1|29903.9|29863.9|29903.9|29863.9|29839.7|29799.7|289
1730919900000|2024-11-06 19:05:00|29899.7|29859.7|29895.5|29855.5|29915.5|29875.5|29879.7|29839.7|433
1730920200000|2024-11-06 19:10:00|29894.7|29854.7|29905.5|29865.5|29923.9|29883.9|29885.5|29845.5|1119
1730920500000|2024-11-06 19:15:00|29895.5|29855.5|29954.7|29914.7|29983.9|29943.9|29895.5|29855.5|789
1730941200000|2024-11-07 01:00:00|29931.4|29891.4|30067.5|30027.5|30094.8|30054.8|29925.6|29885.6|182
1730941500000|2024-11-07 01:05:00|30071.7|30031.7|30026.7|29986.7|30072.5|30032.5|30017.5|29977.5|52
1730941800000|2024-11-07 01:10:00|30022.5|29982.5|30021.7|29981.7|30022.5|29982.5|29996.7|29956.7|26
1730942100000|2024-11-07 01:15:00|30017.5|29977.5|30028.3|29988.3|30043.3|30003.3|30001.7|29961.7|22
1730942400000|2024-11-07 01:20:00|30033.3|29993.3|30038.3|29998.3|30064.1|30024.1|30032.5|29992.5|13
1730942700000|2024-11-07 01:25:00|30037.5|29997.5|30038.3|29998.3|30042.5|30002.5|30023.3|29983.3|18
1730943000000|2024-11-07 01:30:00|30042.5|30002.5|30033.3|29993.3|30057.5|30017.5|30033.3|29993.3|14
1730943300000|2024-11-07 01:35:00|30037.5|29997.5|30062.5|30022.5|30082.5|30042.5|30032.5|29992.5|10
1730943600000|2024-11-07 01:40:00|30046.7|30006.7|30082.5|30042.5|30090.9|30050.9|30041.7|30001.7|35
1730943900000|2024-11-07 01:45:00|30087.5|30047.5|30051.7|30011.7|30087.5|30047.5|30041.7|30001.7|12
1730944200000|2024-11-07 01:50:00|30052.5|30012.5|30056.7|30016.7|30066.7|30026.7|30051.7|30011.7|6
1730944500000|2024-11-07 01:55:00|30060.9|30020.9|30030.9|29990.9|30060.9|30020.9|30030.9|29990.9|29
1730944800000|2024-11-07 02:00:00|30035.2|29995.2|30045.9|30005.9|30056.7|30016.7|30030.9|29990.9|67
1730945100000|2024-11-07 02:05:00|30041.7|30001.7|29990.9|29950.9|30050.9|30010.9|29990.9|29950.9|69
1730945400000|2024-11-07 02:10:00|29981.7|29941.7|29995.9|29955.9|30010.9|29970.9|29981.7|29941.7|55
1730945700000|2024-11-07 02:15:00|30000.9|29960.9|30005.9|29965.9|30010.9|29970.9|30000.2|29960.2|35
1730946000000|2024-11-07 02:20:00|30005.2|29965.2|30001|29961|30005.2|29965.2|30001|29961|3
1730946300000|2024-11-07 02:25:00|29996.7|29956.7|30051|30011|30051|30011|29996.7|29956.7|20
1730946600000|2024-11-07 02:30:00|30046.7|30006.7|30016|29976|30051|30011|29981|29941|18
1730946900000|2024-11-07 02:35:00|30011.7|29971.7|30040.2|30000.2|30080.2|30040.2|30006.7|29966.7|45
1730947200000|2024-11-07 02:40:00|30041|30001|30070.2|30030.2|30070.2|30030.2|30039.4|29999.4|4
1730947500000|2024-11-07 02:45:00|30069.4|30029.4|30061|30021|30070.2|30030.2|30039.4|29999.4|16
1730947800000|2024-11-07 02:50:00|30066|30026|30049.4|30009.4|30070.2|30030.2|30045.2|30005.2|14
1730948100000|2024-11-07 02:55:00|30050.2|30010.2|30069.4|30029.4|30070.2|30030.2|30045.2|30005.2|15
1730948400000|2024-11-07 03:00:00|30070.2|30030.2|30080.2|30040.2|30091|30051|30065.2|30025.2|22
1730948700000|2024-11-07 03:05:00|30081|30041|30080.2|30040.2|30085.2|30045.2|30071|30031|2
1730949000000|2024-11-07 03:10:00|30081|30041|30070.2|30030.2|30090.2|30050.2|30070.2|30030.2|3
1730949300000|2024-11-07 03:15:00|30075.2|30035.2|30071|30031|30099.4|30059.4|30041|30001|44
1730949600000|2024-11-07 03:20:00|30071.8|30031.8|30081|30041|30081|30041|30051.8|30011.8|10
1730949900000|2024-11-07 03:25:00|30085.2|30045.2|30066|30026|30086|30046|30061|30021|6
1730950200000|2024-11-07 03:30:00|30061.8|30021.8|30056|30016|30066.8|30026.8|30036.8|29996.8|12
1730950500000|2024-11-07 03:35:00|30056.8|30016.8|30081|30041|30081.8|30041.8|30056.8|30016.8|11
1730950800000|2024-11-07 03:40:00|30081.8|30041.8|30096.8|30056.8|30096.8|30056.8|30081|30041|20
1730951100000|2024-11-07 03:45:00|30092.6|30052.6|30081.8|30041.8|30096.8|30056.8|30081|30041|4
1730951400000|2024-11-07 03:50:00|30086.8|30046.8|30091.8|30051.8|30092.6|30052.6|30086.8|30046.8|17
1730951700000|2024-11-07 03:55:00|30092.6|30052.6|30091|30051|30101|30061|30091|30051|7
1730952000000|2024-11-07 04:00:00|30086.8|30046.8|30086|30046|30086.8|30046.8|30076|30036|11
1730952300000|2024-11-07 04:05:00|30085.2|30045.2|30081|30041|30086|30046|30076.8|30036.8|2
1730952600000|2024-11-07 04:10:00|30081.8|30041.8|30075.2|30035.2|30081.8|30041.8|30075.2|30035.2|9
1730952900000|2024-11-07 04:15:00|30071|30031|30076.8|30036.8|30081|30041|30071|30031|3
1730953200000|2024-11-07 04:20:00|30081|30041|30091|30051|30091|30051|30076.8|30036.8|2
1730953500000|2024-11-07 04:25:00|30096|30056|30091|30051|30101|30061|30091|30051|14
1730953800000|2024-11-07 04:30:00|30086.8|30046.8|30096|30056|30100.2|30060.2|30086.8|30046.8|7
1730954100000|2024-11-07 04:35:00|30101|30061|30096|30056|30101|30061|30091|30051|10
1730954400000|2024-11-07 04:40:00|30091|30051|30091|30051|30091|30051|30091|30051|2
1730954700000|2024-11-07 04:45:00|30091.8|30051.8|30101|30061|30101|30061|30091|30051|6
1730955000000|2024-11-07 04:50:00|30095.3|30055.3|30096|30056|30101|30061|30091|30051|7
1730955300000|2024-11-07 04:55:00|30096.8|30056.8|30105.3|30065.3|30109.5|30069.5|30096.8|30056.8|9
1730955600000|2024-11-07 05:00:00|30101|30061|30101|30061|30109.5|30069.5|30099.5|30059.5|22
1730955900000|2024-11-07 05:05:00|||||||||43
1730956200000|2024-11-07 05:10:00|||||||||3
1730956500000|2024-11-07 05:15:00|30091|30051|30091|30051|30091|30051|30091|30051|4
1730956800000|2024-11-07 05:20:00|30096|30056|30101|30061|30101|30061|30091|30051|3
1730957100000|2024-11-07 05:25:00|30096.8|30056.8|30096|30056|30101|30061|30091|30051|12
1730957400000|2024-11-07 05:30:00|30096.8|30056.8|30086.1|30046.1|30096.8|30056.8|30071|30031|44
1730957700000|2024-11-07 05:35:00|30086.8|30046.8|30096.1|30056.1|30101.1|30061.1|30086.1|30046.1|43
1730958000000|2024-11-07 05:40:00|30091.1|30051.1|30096.8|30056.8|30111.1|30071.1|30086.1|30046.1|34
1730958300000|2024-11-07 05:45:00|30101.1|30061.1|30091.1|30051.1|30101.1|30061.1|30086.8|30046.8|6
1730958600000|2024-11-07 05:50:00|30086.8|30046.8|30065.3|30025.3|30086.8|30046.8|30061.1|30021.1|8
1730958900000|2024-11-07 05:55:00|30061.1|30021.1|30081.1|30041.1|30081.1|30041.1|30061.1|30021.1|10
1730959200000|2024-11-07 06:00:00|30071.1|30031.1|30040.3|30000.3|30071.1|30031.1|30025.3|29985.3|52
1730959500000|2024-11-07 06:05:00|30041.1|30001.1|30039.5|29999.5|30045.3|30005.3|30025.3|29985.3|14
1730959800000|2024-11-07 06:10:00|30035.3|29995.3|30045.3|30005.3|30049.5|30009.5|30035.3|29995.3|2
1730960100000|2024-11-07 06:15:00|30041.1|30001.1|30050.3|30010.3|30050.3|30010.3|30039.5|29999.5|4
1730960400000|2024-11-07 06:20:00|30049.5|30009.5|30055.3|30015.3|30061.1|30021.1|30045.3|30005.3|9
1730960700000|2024-11-07 06:25:00|30060.3|30020.3|30085.3|30045.3|30085.3|30045.3|30060.3|30020.3|7
1730961000000|2024-11-07 06:30:00|30089.5|30049.5|30091.1|30051.1|30095.3|30055.3|30075.3|30035.3|6
1730961300000|2024-11-07 06:35:00|30090.3|30050.3|30091.1|30051.1|30105.3|30065.3|30085.3|30045.3|12
1730961600000|2024-11-07 06:40:00|30095.3|30055.3|30090.3|30050.3|30099.5|30059.5|30085.3|30045.3|11
1730961900000|2024-11-07 06:45:00|30091.1|30051.1|30091.1|30051.1|30095.3|30055.3|30091.1|30051.1|2
1730962200000|2024-11-07 06:50:00|30090.3|30050.3|30100.3|30060.3|30100.3|30060.3|30090.3|30050.3|7
1730962500000|2024-11-07 06:55:00|30101.1|30061.1|30081.1|30041.1|30105.3|30065.3|30081.1|30041.1|14
1730962800000|2024-11-07 07:00:00|30085.3|30045.3|30085.3|30045.3|30085.3|30045.3|30075.3|30035.3|14
1730963100000|2024-11-07 07:05:00|30080.3|30040.3|30065.3|30025.3|30080.3|30040.3|30065.3|30025.3|11
1730963400000|2024-11-07 07:10:00|30069.6|30029.6|30075.3|30035.3|30075.3|30035.3|30055.3|30015.3|16
1730963700000|2024-11-07 07:15:00|30079.6|30039.6|30115.3|30075.3|30119.6|30079.6|30075.3|30035.3|21
1730964000000|2024-11-07 07:20:00|30111.1|30071.1|30139.6|30099.6|30139.6|30099.6|30111.1|30071.1|37
1730964300000|2024-11-07 07:25:00|30135.3|30095.3|30140.3|30100.3|30140.3|30100.3|30130.3|30090.3|10
1730964600000|2024-11-07 07:30:00|30139.6|30099.6|30139.6|30099.6|30149.6|30109.6|30129.6|30089.6|51
1730964900000|2024-11-07 07:35:00|30140.3|30100.3|30139.6|30099.6|30144.6|30104.6|30135.3|30095.3|3
1730965200000|2024-11-07 07:40:00|30144.6|30104.6|30191.1|30151.1|30206.9|30166.9|30144.6|30104.6|258
1730965500000|2024-11-07 07:45:00|30186.9|30146.9|30181.9|30141.9|30191.1|30151.1|30181.9|30141.9|4
1730965800000|2024-11-07 07:50:00|30186.1|30146.1|30186.1|30146.1|30186.9|30146.9|30181.1|30141.1|5
1730966100000|2024-11-07 07:55:00|30181.1|30141.1|30191.9|30151.9|30201.9|30161.9|30181.1|30141.1|112
1730966400000|2024-11-07 08:00:00|30192.7|30152.7|30171.9|30131.9|30192.7|30152.7|30171.9|30131.9|66
1730966700000|2024-11-07 08:05:00|30171.1|30131.1|30208.4|30168.4|30208.4|30168.4|30162.7|30122.7|63
1730967000000|2024-11-07 08:10:00|30200|30160|30208.4|30168.4|30216.9|30176.9|30184.2|30144.2|57
1730967300000|2024-11-07 08:15:00|30204.2|30164.2|30184.2|30144.2|30208.4|30168.4|30184.2|30144.2|13
1730967600000|2024-11-07 08:20:00|||||||||9
1730967900000|2024-11-07 08:25:00|30174.2|30134.2|30183.5|30143.5|30188.5|30148.5|30174.2|30134.2|47
1730968200000|2024-11-07 08:30:00|30184.2|30144.2|30178.5|30138.5|30184.2|30144.2|30178.5|30138.5|8
1730968500000|2024-11-07 08:35:00|30182.7|30142.7|30188.5|30148.5|30192.7|30152.7|30182.7|30142.7|8
1730968800000|2024-11-07 08:40:00|30192.7|30152.7|30202.7|30162.7|30212.7|30172.7|30192.7|30152.7|36
1730969100000|2024-11-07 08:45:00|30212.7|30172.7|30161.9|30121.9|30212.7|30172.7|30142.7|30102.7|158
1730969400000|2024-11-07 08:50:00|30162.7|30122.7|30161.9|30121.9|30171.2|30131.2|30136.9|30096.9|36
1730969700000|2024-11-07 08:55:00|30166.2|30126.2|30166.9|30126.9|30171.2|30131.2|30156.9|30116.9|19
1730970000000|2024-11-07 09:00:00|30171.2|30131.2|30152.7|30112.7|30176.9|30136.9|30152.7|30112.7|31
1730970300000|2024-11-07 09:05:00|30151.9|30111.9|30146.9|30106.9|30156.9|30116.9|30142.7|30102.7|12
1730970600000|2024-11-07 09:10:00|30147.7|30107.7|30142.7|30102.7|30166.9|30126.9|30134.2|30094.2|93
1730970900000|2024-11-07 09:15:00|30141.9|30101.9|30102.7|30062.7|30142.7|30102.7|30102.7|30062.7|13
1730971200000|2024-11-07 09:20:00|30098.5|30058.5|30088.5|30048.5|30102.7|30062.7|30077.7|30037.7|18
1730971500000|2024-11-07 09:25:00|30092.7|30052.7|30116.9|30076.9|30121.9|30081.9|30082.7|30042.7|23
1730971800000|2024-11-07 09:30:00|30112.7|30072.7|30131.9|30091.9|30143.5|30103.5|30112.7|30072.7|45
1730972100000|2024-11-07 09:35:00|30132.7|30092.7|30131.9|30091.9|30142.7|30102.7|30126.9|30086.9|19
1730972400000|2024-11-07 09:40:00|30131.2|30091.2|30116.9|30076.9|30131.2|30091.2|30116.9|30076.9|2
1730972700000|2024-11-07 09:45:00|30111.2|30071.2|30057|30017|30111.2|30071.2|30057|30017|13
1730973000000|2024-11-07 09:50:00|30066.2|30026.2|30077|30037|30077|30037|30062|30022|4
1730973300000|2024-11-07 09:55:00|30072.7|30032.7|30082.7|30042.7|30092.7|30052.7|30072.7|30032.7|8
1730973600000|2024-11-07 10:00:00|30087|30047|30102.7|30062.7|30107|30067|30067|30027|26
1730973900000|2024-11-07 10:05:00|30107|30067|30097|30057|30107|30067|30087|30047|22
1730974200000|2024-11-07 10:10:00|30097.7|30057.7|30082.7|30042.7|30097.7|30057.7|30077|30037|8
1730974500000|2024-11-07 10:15:00|30087|30047|30102.7|30062.7|30102.7|30062.7|30087|30047|5
1730974800000|2024-11-07 10:20:00|30098.5|30058.5|30117|30077|30122.7|30082.7|30097|30057|11
1730975100000|2024-11-07 10:25:00|30112.7|30072.7|30118.5|30078.5|30132.7|30092.7|30112.7|30072.7|52
1730975400000|2024-11-07 10:30:00|30114.3|30074.3|30133.5|30093.5|30138.5|30098.5|30113.5|30073.5|14
1730975700000|2024-11-07 10:35:00|30129.3|30089.3|30128.5|30088.5|30138.5|30098.5|30124.3|30084.3|8
1730976000000|2024-11-07 10:40:00|30124.3|30084.3|30138.5|30098.5|30142.7|30102.7|30124.3|30084.3|17
1730976300000|2024-11-07 10:45:00|30142.7|30102.7|30147.7|30107.7|30152.7|30112.7|30132.7|30092.7|12
1730976600000|2024-11-07 10:50:00|30148.5|30108.5|30152.7|30112.7|30154.3|30114.3|30142.7|30102.7|9
1730976900000|2024-11-07 10:55:00|30157|30117|30142.8|30102.8|30157|30117|30142.7|30102.7|8
1730977200000|2024-11-07 11:00:00|30147|30107|30162.8|30122.8|30167|30127|30147|30107|18
1730977500000|2024-11-07 11:05:00|30167|30127|30162.8|30122.8|30171.2|30131.2|30162.8|30122.8|7
1730977800000|2024-11-07 11:10:00|30167|30127|30182.8|30142.8|30187|30147|30162.8|30122.8|25
1730978100000|2024-11-07 11:15:00|30187|30147|30192.8|30152.8|30197.8|30157.8|30187|30147|11
1730978400000|2024-11-07 11:20:00|30191.2|30151.2|30197|30157|30197.8|30157.8|30182.8|30142.8|55
1730978700000|2024-11-07 11:25:00|30202|30162|30172|30132|30207|30167|30172|30132|79
1730979000000|2024-11-07 11:30:00|30171.2|30131.2|30181.2|30141.2|30181.2|30141.2|30161.2|30121.2|149
1730979300000|2024-11-07 11:35:00|30176.2|30136.2|30146.2|30106.2|30181.2|30141.2|30146.2|30106.2|18
1730979600000|2024-11-07 11:40:00|30147|30107|30151.2|30111.2|30156.2|30116.2|30141.2|30101.2|17
1730979900000|2024-11-07 11:45:00|30155.5|30115.5|30181.2|30141.2|30196.2|30156.2|30155.5|30115.5|85
1730980200000|2024-11-07 11:50:00|30185.5|30145.5|30206.2|30166.2|30209.7|30169.7|30181.2|30141.2|46
1730980500000|2024-11-07 11:55:00|30201.2|30161.2|30201.2|30161.2|30211.2|30171.2|30201.2|30161.2|32
1730980800000|2024-11-07 12:00:00|30211.2|30171.2|30226.3|30186.3|30241.3|30201.3|30206.2|30166.2|60
1730981100000|2024-11-07 12:05:00|30227|30187|30221.3|30181.3|30232.8|30192.8|30221.3|30181.3|43
1730981400000|2024-11-07 12:10:00|30227|30187|30210.5|30170.5|30231.3|30191.3|30200.5|30160.5|156
1730981700000|2024-11-07 12:15:00|30209.7|30169.7|30209.7|30169.7|30209.7|30169.7|30200.5|30160.5|11
1730982000000|2024-11-07 12:20:00|30215.5|30175.5|30219.7|30179.7|30219.7|30179.7|30209.7|30169.7|10
1730982300000|2024-11-07 12:25:00|30221.3|30181.3|30221.3|30181.3|30221.3|30181.3|30211.3|30171.3|26
1730982600000|2024-11-07 12:30:00|30215.5|30175.5|30235.5|30195.5|30241.3|30201.3|30211.3|30171.3|65
1730982900000|2024-11-07 12:35:00|30239.7|30199.7|30286.3|30246.3|30287|30247|30225.5|30185.5|119
1730983200000|2024-11-07 12:40:00|30281.3|30241.3|30291.3|30251.3|30291.3|30251.3|30281.3|30241.3|47
1730983500000|2024-11-07 12:45:00|30289.7|30249.7|30299.7|30259.7|30304.7|30264.7|30280.5|30240.5|142
1730983800000|2024-11-07 12:50:00|30299.8|30259.8|30279.8|30239.8|30299.8|30259.8|30279.8|30239.8|44
1730984100000|2024-11-07 12:55:00|30285.5|30245.5|30304.8|30264.8|30309.8|30269.8|30281.3|30241.3|48
1730984400000|2024-11-07 13:00:00|30305.5|30265.5|30372.8|30332.8|30372.8|30332.8|30279.8|30239.8|402
1730984700000|2024-11-07 13:05:00|30372|30332|30348.6|30308.6|30373.6|30333.6|30342.8|30302.8|130
1730985000000|2024-11-07 13:10:00|30352.8|30312.8|30362.8|30322.8|30372.8|30332.8|30352.8|30312.8|96
1730985300000|2024-11-07 13:15:00|30367.1|30327.1|30242.8|30202.8|30377.1|30337.1|30242.8|30202.8|190
1730985600000|2024-11-07 13:20:00|30247.1|30207.1|30187.8|30147.8|30262.1|30222.1|30177.1|30137.1|144
1730985900000|2024-11-07 13:25:00|30187.1|30147.1|30172.8|30132.8|30202.8|30162.8|30152.1|30112.1|110
1730986200000|2024-11-07 13:30:00|30162.8|30122.8|30098.6|30058.6|30168.6|30128.6|30089.3|30049.3|152
1730986500000|2024-11-07 13:35:00|30097.8|30057.8|30092.8|30052.8|30117.1|30077.1|30072.8|30032.8|264
1730986800000|2024-11-07 13:40:00|30097.1|30057.1|30062.8|30022.8|30102.8|30062.8|30056.3|30016.3|196
1730989800000|2024-11-07 14:30:00|30091.3|30051.3|30009.8|29969.8|30112.8|30072.8|29959.8|29919.8|1398
1730990100000|2024-11-07 14:35:00|29999.8|29959.8|29951|29911|30035.6|29995.6|29935.3|29895.3|711
1730990400000|2024-11-07 14:40:00|29955.3|29915.3|29935.3|29895.3|29966|29926|29906|29866|615
1730990700000|2024-11-07 14:45:00|29921|29881|29813.7|29773.7|29935.3|29895.3|29793.7|29753.7|651
1730991000000|2024-11-07 14:50:00|29823.7|29783.7|29801|29761|29846.8|29806.8|29796.8|29756.8|713
1730991300000|2024-11-07 14:55:00|29796.8|29756.8|29755.3|29715.3|29815.3|29775.3|29735.3|29695.3|789
1730991600000|2024-11-07 15:00:00|29751|29711|29744.1|29704.1|29818.3|29778.3|29708.3|29668.3|762
1730991900000|2024-11-07 15:05:00|29739.1|29699.1|29718.3|29678.3|29744.1|29704.1|29709.1|29669.1|391
1730992200000|2024-11-07 15:10:00|29708.3|29668.3|29658.3|29618.3|29724.1|29684.1|29658.3|29618.3|488
1730992500000|2024-11-07 15:15:00|29657.6|29617.6|29648.3|29608.3|29698.3|29658.3|29648.3|29608.3|571
1730992800000|2024-11-07 15:20:00|29646.8|29606.8|29661.8|29621.8|29678.3|29638.3|29646.8|29606.8|358
1730993100000|2024-11-07 15:25:00|29662.6|29622.6|29671.1|29631.1|29695.3|29655.3|29645.3|29605.3|520
1730993400000|2024-11-07 15:30:00|29665.3|29625.3|29665.3|29625.3|29695.3|29655.3|29656.8|29616.8|384
1730993700000|2024-11-07 15:35:00|29671.1|29631.1|29696.8|29656.8|29706.8|29666.8|29645.3|29605.3|365
1730994000000|2024-11-07 15:40:00|29706.8|29666.8|29705.3|29665.3|29716.8|29676.8|29692.6|29652.6|219
1730994300000|2024-11-07 15:45:00|29701.1|29661.1|29715.3|29675.3|29716.8|29676.8|29681.1|29641.1|178
1730994600000|2024-11-07 15:50:00|29716.1|29676.1|29796.8|29756.8|29796.8|29756.8|29685.3|29645.3|318
1730994900000|2024-11-07 15:55:00|29787.6|29747.6|29802.6|29762.6|29827.6|29787.6|29786.8|29746.8|489
1730995200000|2024-11-07 16:00:00|29798.3|29758.3|29786.1|29746.1|29806.8|29766.8|29775.3|29735.3|275
1730995500000|2024-11-07 16:05:00|29785.3|29745.3|29796.8|29756.8|29816.8|29776.8|29785.3|29745.3|247
1730995800000|2024-11-07 16:10:00|29801.1|29761.1|29761.1|29721.1|29825.3|29785.3|29755.3|29715.3|230
1730996100000|2024-11-07 16:15:00|29756.1|29716.1|29725.3|29685.3|29765.3|29725.3|29713.8|29673.8|309
1730996400000|2024-11-07 16:20:00|29715.3|29675.3|29704.6|29664.6|29723.8|29683.8|29685.3|29645.3|305
1730996700000|2024-11-07 16:25:00|29703.8|29663.8|29705.3|29665.3|29741.1|29701.1|29703.8|29663.8|677
1730997000000|2024-11-07 16:30:00|29710.3|29670.3|29705.3|29665.3|29715.3|29675.3|29696.1|29656.1|170
1730997300000|2024-11-07 16:35:00|29715.3|29675.3|29705.3|29665.3|29726.9|29686.9|29685.3|29645.3|346
1730997600000|2024-11-07 16:40:00|29695.3|29655.3|29749.6|29709.6|29755.3|29715.3|29695.3|29655.3|225
1730997900000|2024-11-07 16:45:00|29753.8|29713.8|29753.8|29713.8|29774.6|29734.6|29739.6|29699.6|194
1730998200000|2024-11-07 16:50:00|29754.6|29714.6|29703.8|29663.8|29763.8|29723.8|29693.8|29653.8|330
1730998500000|2024-11-07 16:55:00|29704.6|29664.6|29703.8|29663.8|29733.8|29693.8|29693.8|29653.8|271
1730998800000|2024-11-07 17:00:00|29699.6|29659.6|29743.9|29703.9|29753.9|29713.9|29693.8|29653.8|231
1730999100000|2024-11-07 17:05:00|29744.6|29704.6|29743.9|29703.9|29753.9|29713.9|29708.1|29668.1|575
1730999400000|2024-11-07 17:10:00|29752.3|29712.3|29727.4|29687.4|29752.3|29712.3|29722.3|29682.3|265
1730999700000|2024-11-07 17:15:00|29728.1|29688.1|29670.8|29630.8|29733.1|29693.1|29655.8|29615.8|869
1731000000000|2024-11-07 17:20:00|29671.6|29631.6|29681.6|29641.6|29682.4|29642.4|29660.8|29620.8|223
1731000300000|2024-11-07 17:25:00|29682.4|29642.4|29682.4|29642.4|29703.9|29663.9|29657.4|29617.4|241
1731000600000|2024-11-07 17:30:00|29686.6|29646.6|29678.1|29638.1|29693.9|29653.9|29667.4|29627.4|204
1731000900000|2024-11-07 17:35:00|29676.6|29636.6|29713.9|29673.9|29723.9|29683.9|29672.4|29632.4|224
1731001200000|2024-11-07 17:40:00|29698.9|29658.9|29683.9|29643.9|29703.1|29663.1|29673.9|29633.9|231
1731001500000|2024-11-07 17:45:00|29693.9|29653.9|29703.9|29663.9|29703.9|29663.9|29668.1|29628.1|106
1731001800000|2024-11-07 17:50:00|29693.9|29653.9|29723.9|29683.9|29733.9|29693.9|29693.9|29653.9|165
1731002100000|2024-11-07 17:55:00|29733.9|29693.9|29763.9|29723.9|29772.4|29732.4|29723.9|29683.9|332
1731002400000|2024-11-07 18:00:00|29773.1|29733.1|29908.1|29868.1|29963.9|29923.9|29772.4|29732.4|600
1731002700000|2024-11-07 18:05:00|29912.4|29872.4|29787.4|29747.4|29932.4|29892.4|29782.4|29742.4|671
1731003000000|2024-11-07 18:10:00|29782.4|29742.4|29812.4|29772.4|29821.6|29781.6|29772.4|29732.4|274
1731003300000|2024-11-07 18:15:00|29816.6|29776.6|29830.9|29790.9|29831.7|29791.7|29790.9|29750.9|135
1731003600000|2024-11-07 18:20:00|29826.7|29786.7|29846.7|29806.7|29850.9|29810.9|29812.4|29772.4|163
1731003900000|2024-11-07 18:25:00|29850.9|29810.9|29910.9|29870.9|29930.9|29890.9|29846.7|29806.7|219
1731004200000|2024-11-07 18:30:00|29915.9|29875.9|29916.7|29876.7|29950.9|29910.9|29902.4|29862.4|286
1731004500000|2024-11-07 18:35:00|29920.9|29880.9|29956.7|29916.7|29970.9|29930.9|29916.7|29876.7|222
1731004800000|2024-11-07 18:40:00|29952.4|29912.4|29980.9|29940.9|29980.9|29940.9|29940.9|29900.9|189
1731005100000|2024-11-07 18:45:00|29976.7|29936.7|30010.9|29970.9|30040.9|30000.9|29972.4|29932.4|206
1731005400000|2024-11-07 18:50:00|30020.9|29980.9|29981.7|29941.7|30032.4|29992.4|29981.7|29941.7|262
1731005700000|2024-11-07 18:55:00|29982.4|29942.4|29936.7|29896.7|29982.4|29942.4|29932.4|29892.4|319
1731006000000|2024-11-07 19:00:00|29937.4|29897.4|29960.2|29920.2|30016.7|29976.7|29922.4|29882.4|700
1731006300000|2024-11-07 19:05:00|29959.4|29919.4|29975.2|29935.2|29990.9|29950.9|29940.9|29900.9|421
1731006600000|2024-11-07 19:10:00|29970.9|29930.9|30019.4|29979.4|30019.4|29979.4|29969.4|29929.4|1781
1731006900000|2024-11-07 19:15:00|30029.4|29989.4|30108.7|30068.7|30112.9|30072.9|30019.4|29979.4|1262
1731027600000|2024-11-08 01:00:00|30104.8|30064.8|30013.3|29973.3|30129|30089|30004|29964|376
1731027900000|2024-11-08 01:05:00|30017.6|29977.6|30017.6|29977.6|30042.6|30002.6|29996.8|29956.8|48
1731028200000|2024-11-08 01:10:00|30022.6|29982.6|29992.6|29952.6|30022.6|29982.6|29976.8|29936.8|132
1731028500000|2024-11-08 01:15:00|29996.8|29956.8|29966.8|29926.8|30001.8|29961.8|29962.6|29922.6|99
1731028800000|2024-11-08 01:20:00|29976.8|29936.8|29977.6|29937.6|29981.8|29941.8|29966.8|29926.8|34
1731029100000|2024-11-08 01:25:00|29981.8|29941.8|29987.6|29947.6|29996.8|29956.8|29976.8|29936.8|21
1731029400000|2024-11-08 01:30:00|29986.8|29946.8|29981.9|29941.9|29991.8|29951.8|29966.9|29926.9|37
1731029700000|2024-11-08 01:35:00|29982.6|29942.6|30042.6|30002.6|30046.9|30006.9|29981.1|29941.1|32
1731030000000|2024-11-08 01:40:00|30037.6|29997.6|30036.9|29996.9|30042.6|30002.6|30018.3|29978.3|42
1731030300000|2024-11-08 01:45:00|30042.6|30002.6|30056.9|30016.9|30056.9|30016.9|30026.9|29986.9|22
1731030600000|2024-11-08 01:50:00|30046.9|30006.9|30036.9|29996.9|30046.9|30006.9|30029.7|29989.7|145
1731030900000|2024-11-08 01:55:00|30036.1|29996.1|30024.7|29984.7|30046.1|30006.1|30023.9|29983.9|648
1731031200000|2024-11-08 02:00:00|30023.9|29983.9|29983.9|29943.9|30028.9|29988.9|29983.9|29943.9|94
1731031500000|2024-11-08 02:05:00|29984.7|29944.7|30003.9|29963.9|30003.9|29963.9|29983.9|29943.9|42
1731031800000|2024-11-08 02:10:00|29998.9|29958.9|29993.9|29953.9|30003.9|29963.9|29989.7|29949.7|23
1731032100000|2024-11-08 02:15:00|29989.7|29949.7|29993.9|29953.9|30003.9|29963.9|29989.7|29949.7|11
1731032400000|2024-11-08 02:20:00|29989.7|29949.7|29994|29954|30004.7|29964.7|29989.7|29949.7|14
1731032700000|2024-11-08 02:25:00|29989.7|29949.7|29984|29944|29994|29954|29984|29944|31
1731033000000|2024-11-08 02:30:00|29984.7|29944.7|29994|29954|29994|29954|29969.7|29929.7|92
1731033300000|2024-11-08 02:35:00|30004|29964|29998.2|29958.2|30029|29989|29998.2|29958.2|100
1731033600000|2024-11-08 02:40:00|30003.2|29963.2|29978.2|29938.2|30012.5|29972.5|29973.2|29933.2|47
1731033900000|2024-11-08 02:45:00|29982.5|29942.5|29994|29954|30008.2|29968.2|29978.2|29938.2|24
1731034200000|2024-11-08 02:50:00|29993.2|29953.2|29992.5|29952.5|30003.2|29963.2|29984|29944|14
1731034500000|2024-11-08 02:55:00|29988.2|29948.2|30002.5|29962.5|30003.3|29963.3|29988.2|29948.2|12
1731034800000|2024-11-08 03:00:00|29998.3|29958.3|30013.3|29973.3|30014|29974|29998.3|29958.3|14
1731035100000|2024-11-08 03:05:00|30012.5|29972.5|29982.5|29942.5|30012.5|29972.5|29978.3|29938.3|14
1731035400000|2024-11-08 03:10:00|29984|29944|30018.3|29978.3|30023.3|29983.3|29984|29944|24
1731035700000|2024-11-08 03:15:00|30014|29974|29993.3|29953.3|30034|29994|29993.3|29953.3|35
1731036000000|2024-11-08 03:20:00|29994|29954|30014|29974|30024|29984|29993.3|29953.3|53
1731036300000|2024-11-08 03:25:00|30018.3|29978.3|30014|29974|30023.3|29983.3|30003.3|29963.3|7
1731036600000|2024-11-08 03:30:00|30009|29969|29994|29954|30014|29974|29994|29954|10
1731036900000|2024-11-08 03:35:00|29985.5|29945.5|30004|29964|30004|29964|29984|29944|10
1731037200000|2024-11-08 03:40:00|29999.8|29959.8|29999.8|29959.8|30004|29964|29994|29954|8
1731037500000|2024-11-08 03:45:00|30004|29964|29984.8|29944.8|30004|29964|29984.1|29944.1|6
1731037800000|2024-11-08 03:50:00|29994.1|29954.1|29989.8|29949.8|29994.1|29954.1|29984.1|29944.1|13
1731038100000|2024-11-08 03:55:00|29994.1|29954.1|30009.1|29969.1|30009.1|29969.1|29994.1|29954.1|28
1731038400000|2024-11-08 04:00:00|30014.8|29974.8|30009.8|29969.8|30014.8|29974.8|30004.1|29964.1|29
1731038700000|2024-11-08 04:05:00|30014.1|29974.1|30014.1|29974.1|30014.1|29974.1|30009.8|29969.8|1
1731039000000|2024-11-08 04:10:00|30009.8|29969.8|30014.1|29974.1|30014.1|29974.1|30009.8|29969.8|0
1731039300000|2024-11-08 04:15:00|30018.3|29978.3|30024.1|29984.1|30024.1|29984.1|30014.1|29974.1|11
1731039600000|2024-11-08 04:20:00|30019.8|29979.8|30024.8|29984.8|30024.8|29984.8|30019.8|29979.8|6
1731039900000|2024-11-08 04:25:00|30025.6|29985.6|30029.8|29989.8|30034.1|29994.1|30024.1|29984.1|4
1731040200000|2024-11-08 04:30:00|30034.1|29994.1|30024.1|29984.1|30034.1|29994.1|30024.1|29984.1|5
1731040500000|2024-11-08 04:35:00|30019.8|29979.8|30019.8|29979.8|30024.1|29984.1|30019.8|29979.8|1
1731040800000|2024-11-08 04:40:00|30024.1|29984.1|30019.9|29979.9|30024.1|29984.1|30019.8|29979.8|5
1731041100000|2024-11-08 04:45:00|30024.1|29984.1|30039.9|29999.9|30039.9|29999.9|30024.1|29984.1|96
1731041400000|2024-11-08 04:50:00|30034.9|29994.9|30034.9|29994.9|30035.6|29995.6|30034.9|29994.9|2
1731041700000|2024-11-08 04:55:00|30035.6|29995.6|30039.9|29999.9|30039.9|29999.9|30034.9|29994.9|2
1731042000000|2024-11-08 05:00:00|30035.6|29995.6|30029.9|29989.9|30035.6|29995.6|30024.1|29984.1|10
1731042300000|2024-11-08 05:05:00|30019.9|29979.9|30019.9|29979.9|30019.9|29979.9|30019.9|29979.9|1
1731042600000|2024-11-08 05:10:00|30024.2|29984.2|30019.9|29979.9|30024.2|29984.2|30019.9|29979.9|2
1731042900000|2024-11-08 05:15:00|30024.9|29984.9|30024.9|29984.9|30029.9|29989.9|30024.9|29984.9|7
1731043200000|2024-11-08 05:20:00|30024.2|29984.2|30015.6|29975.6|30024.2|29984.2|30015.6|29975.6|1
1731043500000|2024-11-08 05:25:00|30019.9|29979.9|30025.6|29985.6|30029.9|29989.9|30019.9|29979.9|20
1731043800000|2024-11-08 05:30:00|30019.9|29979.9|29954.9|29914.9|30024.2|29984.2|29945.6|29905.6|77
1731044100000|2024-11-08 05:35:00|29959.2|29919.2|29954.2|29914.2|29969.2|29929.2|29934.2|29894.2|29
1731044400000|2024-11-08 05:40:00|29949.9|29909.9|29969.2|29929.2|29974.2|29934.2|29944.2|29904.2|16
1731044700000|2024-11-08 05:45:00|29964.9|29924.9|29959.2|29919.2|29974.2|29934.2|29959.2|29919.2|13
1731045000000|2024-11-08 05:50:00|29959.9|29919.9|29944.2|29904.2|29964.2|29924.2|29934.2|29894.2|14
1731045300000|2024-11-08 05:55:00|29938.5|29898.5|29938.5|29898.5|29953.5|29913.5|29938.5|29898.5|22
1731045600000|2024-11-08 06:00:00|29943.5|29903.5|29944.2|29904.2|29944.2|29904.2|29938.5|29898.5|50
1731045900000|2024-11-08 06:05:00|29942.7|29902.7|29923.5|29883.5|29944.2|29904.2|29922.8|29882.8|117
1731046200000|2024-11-08 06:10:00|29922.8|29882.8|29919.2|29879.2|29924.2|29884.2|29908.5|29868.5|42
1731046500000|2024-11-08 06:15:00|29918.5|29878.5|29929.2|29889.2|29929.2|29889.2|29897.2|29857.2|41
1731046800000|2024-11-08 06:20:00|29925|29885|29915|29875|29934.2|29894.2|29900|29860|61
1731047100000|2024-11-08 06:25:00|29920|29880|29919.2|29879.2|29925|29885|29919.2|29879.2|16
1731047400000|2024-11-08 06:30:00|29915|29875|29910|29870|29925|29885|29905|29865|28
1731047700000|2024-11-08 06:35:00|29905|29865|29914.3|29874.3|29915|29875|29904.3|29864.3|25
1731048000000|2024-11-08 06:40:00|29910|29870|29905|29865|29914.3|29874.3|29895.7|29855.7|46
1731048300000|2024-11-08 06:45:00|29904.3|29864.3|29895|29855|29914.3|29874.3|29884.3|29844.3|115
1731048600000|2024-11-08 06:50:00|29890|29850|29910|29870|29935.7|29895.7|29885.7|29845.7|140
1731048900000|2024-11-08 06:55:00|29904.3|29864.3|29895|29855|29914.3|29874.3|29895|29855|52
1731049200000|2024-11-08 07:00:00|29899.3|29859.3|29900|29860|29905|29865|29895|29855|14
1731049500000|2024-11-08 07:05:00|29895.8|29855.8|29895|29855|29904.3|29864.3|29894.3|29854.3|8
1731049800000|2024-11-08 07:10:00|29899.3|29859.3|29903.6|29863.6|29909.3|29869.3|29894.3|29854.3|18
1731050100000|2024-11-08 07:15:00|29902.8|29862.8|29897.8|29857.8|29903.6|29863.6|29894.3|29854.3|24
1731050400000|2024-11-08 07:20:00|29898.6|29858.6|29893.6|29853.6|29902.8|29862.8|29893.6|29853.6|7
1731050700000|2024-11-08 07:25:00|29897.9|29857.9|29902.9|29862.9|29902.9|29862.9|29897.9|29857.9|20
1731051000000|2024-11-08 07:30:00|29898.6|29858.6|29892.9|29852.9|29902.9|29862.9|29892.9|29852.9|8
1731051300000|2024-11-08 07:35:00|29897.9|29857.9|29892.9|29852.9|29902.9|29862.9|29892.9|29852.9|26
1731051600000|2024-11-08 07:40:00|29893.6|29853.6|29903.6|29863.6|29913.6|29873.6|29893.6|29853.6|11
1731051900000|2024-11-08 07:45:00|29902.9|29862.9|29908.6|29868.6|29913.6|29873.6|29902.9|29862.9|16
1731052200000|2024-11-08 07:50:00|29912.9|29872.9|29912.9|29872.9|29922.9|29882.9|29912.9|29872.9|7
1731052500000|2024-11-08 07:55:00|29908.6|29868.6|29904.4|29864.4|29918.6|29878.6|29894.4|29854.4|29
1731052800000|2024-11-08 08:00:00|29908.6|29868.6|29887.9|29847.9|29922.9|29882.9|29887.9|29847.9|166
1731053100000|2024-11-08 08:05:00|29888.6|29848.6|29862.9|29822.9|29888.6|29848.6|29842.9|29802.9|409
1731053400000|2024-11-08 08:10:00|29867.9|29827.9|29852.9|29812.9|29872.9|29832.9|29852.9|29812.9|115
1731053700000|2024-11-08 08:15:00|29857.9|29817.9|29872.9|29832.9|29888.6|29848.6|29847.9|29807.9|44
1731054000000|2024-11-08 08:20:00|29868.6|29828.6|29842.9|29802.9|29878.7|29838.7|29842.9|29802.9|34
1731054300000|2024-11-08 08:25:00|29847.9|29807.9|29848.7|29808.7|29853.7|29813.7|29842.9|29802.9|38
1731054600000|2024-11-08 08:30:00|29847.9|29807.9|29833.7|29793.7|29852.9|29812.9|29822.9|29782.9|24
1731054900000|2024-11-08 08:35:00|29837.9|29797.9|29817.9|29777.9|29853.7|29813.7|29808.7|29768.7|66
1731055200000|2024-11-08 08:40:00|29818.7|29778.7|29783|29743|29822.9|29782.9|29783|29743|149
1731055500000|2024-11-08 08:45:00|29791.5|29751.5|29803|29763|29813|29773|29783|29743|58
1731055800000|2024-11-08 08:50:00|29798.7|29758.7|29791.5|29751.5|29811.5|29771.5|29791.5|29751.5|275
1731056100000|2024-11-08 08:55:00|29786.5|29746.5|29807.2|29767.2|29811.5|29771.5|29786.5|29746.5|236
1731056400000|2024-11-08 09:00:00|29811.5|29771.5|29822.2|29782.2|29847.2|29807.2|29811.5|29771.5|96
1731056700000|2024-11-08 09:05:00|29826.5|29786.5|29822.3|29782.3|29832.3|29792.3|29817.3|29777.3|66
1731057000000|2024-11-08 09:10:00|29821.5|29781.5|29832.3|29792.3|29843|29803|29808|29768|77
1731057300000|2024-11-08 09:15:00|29833|29793|29858|29818|29868|29828|29828|29788|26
1731057600000|2024-11-08 09:20:00|29862.3|29822.3|29862.3|29822.3|29863|29823|29853|29813|37
1731057900000|2024-11-08 09:25:00|29857.3|29817.3|29857.3|29817.3|29863|29823|29853|29813|33
1731058200000|2024-11-08 09:30:00|29853|29813|29837.3|29797.3|29861.6|29821.6|29833|29793|29
1731058500000|2024-11-08 09:35:00|29833|29793|29836.6|29796.6|29841.6|29801.6|29831.6|29791.6|32
1731058800000|2024-11-08 09:40:00|29837.3|29797.3|29832.3|29792.3|29841.6|29801.6|29827.3|29787.3|11
1731059100000|2024-11-08 09:45:00|29836.6|29796.6|29816.6|29776.6|29836.6|29796.6|29807.3|29767.3|98
1731059400000|2024-11-08 09:50:00|29812.3|29772.3|29807.3|29767.3|29817.3|29777.3|29803|29763|21
1731059700000|2024-11-08 09:55:00|29806.6|29766.6|29802.3|29762.3|29821.6|29781.6|29802.3|29762.3|11
1731060000000|2024-11-08 10:00:00|29806.6|29766.6|29777.3|29737.3|29806.6|29766.6|29773|29733|65
1731060300000|2024-11-08 10:05:00|29787.3|29747.3|29796.6|29756.6|29811.6|29771.6|29787.3|29747.3|24
1731060600000|2024-11-08 10:10:00|29797.3|29757.3|29817.3|29777.3|29821.6|29781.6|29797.3|29757.3|50
1731060900000|2024-11-08 10:15:00|29821.6|29781.6|29812.3|29772.3|29821.6|29781.6|29807.3|29767.3|16
1731061200000|2024-11-08 10:20:00|29813.1|29773.1|29797.4|29757.4|29813.1|29773.1|29793.1|29753.1|15
1731061500000|2024-11-08 10:25:00|29801.6|29761.6|29812.4|29772.4|29817.4|29777.4|29797.4|29757.4|4
1731061800000|2024-11-08 10:30:00|29811.6|29771.6|29822.4|29782.4|29833.1|29793.1|29807.4|29767.4|27
1731062100000|2024-11-08 10:35:00|29823.1|29783.1|29812.4|29772.4|29823.1|29783.1|29807.4|29767.4|4
1731062400000|2024-11-08 10:40:00|29808.1|29768.1|29797.4|29757.4|29821.6|29781.6|29797.4|29757.4|105
1731062700000|2024-11-08 10:45:00|29806.7|29766.7|29797.4|29757.4|29811.7|29771.7|29793.1|29753.1|35
1731063000000|2024-11-08 10:50:00|29801.7|29761.7|29821.7|29781.7|29822.4|29782.4|29797.4|29757.4|32
1731063300000|2024-11-08 10:55:00|29822.4|29782.4|29833.1|29793.1|29847.4|29807.4|29822.4|29782.4|19
1731063600000|2024-11-08 11:00:00|29837.4|29797.4|29858.1|29818.1|29873.1|29833.1|29837.4|29797.4|233
1731063900000|2024-11-08 11:05:00|29862.4|29822.4|29883.1|29843.1|29883.1|29843.1|29857.4|29817.4|150
1731064200000|2024-11-08 11:10:00|29881.7|29841.7|29847.4|29807.4|29881.7|29841.7|29847.4|29807.4|41
1731064500000|2024-11-08 11:15:00|29851.7|29811.7|29858.1|29818.1|29867.4|29827.4|29847.4|29807.4|108
1731064800000|2024-11-08 11:20:00|29863.1|29823.1|29863.2|29823.2|29873.2|29833.2|29858.9|29818.9|41
1731065100000|2024-11-08 11:25:00|29858.9|29818.9|29863.2|29823.2|29863.9|29823.9|29853.2|29813.2|21
1731065400000|2024-11-08 11:30:00|29858.9|29818.9|29883.2|29843.2|29883.2|29843.2|29853.2|29813.2|31
1731065700000|2024-11-08 11:35:00|29883.9|29843.9|29883.2|29843.2|29893.2|29853.2|29883.2|29843.2|45
1731066000000|2024-11-08 11:40:00|29878.2|29838.2|29863.2|29823.2|29878.2|29838.2|29862.5|29822.5|17
1731066300000|2024-11-08 11:45:00|29862.5|29822.5|29877.5|29837.5|29881.7|29841.7|29861.7|29821.7|16
1731066600000|2024-11-08 11:50:00|29881.7|29841.7|29877.5|29837.5|29901.7|29861.7|29877.5|29837.5|47
1731066900000|2024-11-08 11:55:00|29876.7|29836.7|29877.5|29837.5|29877.5|29837.5|29857.5|29817.5|9
1731067200000|2024-11-08 12:00:00|29872.5|29832.5|29881.8|29841.8|29901.8|29861.8|29871.8|29831.8|109
1731067500000|2024-11-08 12:05:00|29871.8|29831.8|29852.5|29812.5|29887.5|29847.5|29852.5|29812.5|71
1731067800000|2024-11-08 12:10:00|29851.8|29811.8|29822.5|29782.5|29851.8|29811.8|29821.8|29781.8|19
1731068100000|2024-11-08 12:15:00|29821.8|29781.8|29861.8|29821.8|29868.2|29828.2|29821.8|29781.8|63
1731068400000|2024-11-08 12:20:00|29856.8|29816.8|29831.8|29791.8|29862.5|29822.5|29826.8|29786.8|36
1731068700000|2024-11-08 12:25:00|29836.8|29796.8|29837.5|29797.5|29841.8|29801.8|29817.5|29777.5|7
1731069000000|2024-11-08 12:30:00|29832.5|29792.5|29841.8|29801.8|29847.5|29807.5|29832.5|29792.5|12
1731069300000|2024-11-08 12:35:00|29847.5|29807.5|29861.8|29821.8|29861.8|29821.8|29846.8|29806.8|23
1731069600000|2024-11-08 12:40:00|29857.5|29817.5|29932.5|29892.5|29932.5|29892.5|29857.5|29817.5|72
1731069900000|2024-11-08 12:45:00|29931.8|29891.8|29913.3|29873.3|29931.8|29891.8|29903.3|29863.3|204
1731070200000|2024-11-08 12:50:00|29909|29869|29861.8|29821.8|29913.3|29873.3|29856.8|29816.8|100
1731070500000|2024-11-08 12:55:00|29867.5|29827.5|29891.8|29851.8|29891.8|29851.8|29867.5|29827.5|546
1731070800000|2024-11-08 13:00:00|29883.3|29843.3|29842.6|29802.6|29883.3|29843.3|29827.6|29787.6|83
1731071100000|2024-11-08 13:05:00|29841.8|29801.8|29867.6|29827.6|29888.3|29848.3|29832.6|29792.6|158
1731071400000|2024-11-08 13:10:00|29863.3|29823.3|29881.9|29841.9|29881.9|29841.9|29852.6|29812.6|47
1731071700000|2024-11-08 13:15:00|29882.6|29842.6|29922.6|29882.6|29931.9|29891.9|29882.6|29842.6|106
1731072000000|2024-11-08 13:20:00|29923.3|29883.3|29939|29899|29963.3|29923.3|29913.3|29873.3|166
1731072300000|2024-11-08 13:25:00|29934.7|29894.7|29913.3|29873.3|29944.7|29904.7|29913.3|29873.3|72
1731072600000|2024-11-08 13:30:00|29914|29874|29933.3|29893.3|29949|29909|29904.8|29864.8|141
1731072900000|2024-11-08 13:35:00|29929|29889|29889.8|29849.8|29929|29889|29874|29834|80
1731073200000|2024-11-08 13:40:00|29894.8|29854.8|29874.8|29834.8|29894.8|29854.8|29864.8|29824.8|152
1731076200000|2024-11-08 14:30:00|29864.8|29824.8|29824.1|29784.1|29924.1|29884.1|29803.4|29763.4|1973
1731076500000|2024-11-08 14:35:00|29824.8|29784.8|29807.7|29767.7|29907.7|29867.7|29803.4|29763.4|1256
1731076800000|2024-11-08 14:40:00|29808.4|29768.4|29844.8|29804.8|29849.1|29809.1|29793.4|29753.4|448
1731077100000|2024-11-08 14:45:00|29834.8|29794.8|29834.8|29794.8|29853.4|29813.4|29804.8|29764.8|545
1731077400000|2024-11-08 14:50:00|29833.4|29793.4|29854.9|29814.9|29859.1|29819.1|29814.9|29774.9|352
1731077700000|2024-11-08 14:55:00|29850.6|29810.6|29859.1|29819.1|29924.9|29884.9|29850.6|29810.6|473
1731078000000|2024-11-08 15:00:00|29853.4|29813.4|29853.4|29813.4|29883.4|29843.4|29817.7|29777.7|451
1731078300000|2024-11-08 15:05:00|29857.7|29817.7|29873.4|29833.4|29892|29852|29842|29802|274
1731078600000|2024-11-08 15:10:00|29872.7|29832.7|29863.4|29823.4|29877.7|29837.7|29852|29812|274
1731078900000|2024-11-08 15:15:00|29873.4|29833.4|29803.5|29763.5|29873.4|29833.4|29792|29752|487
1731079200000|2024-11-08 15:20:00|29802.7|29762.7|29783.5|29743.5|29858.5|29818.5|29783.5|29743.5|350
1731079500000|2024-11-08 15:25:00|29793.5|29753.5|29782.7|29742.7|29802|29762|29763.5|29723.5|301
1731079800000|2024-11-08 15:30:00|29783.5|29743.5|29783.5|29743.5|29803.5|29763.5|29763.5|29723.5|235
1731080100000|2024-11-08 15:35:00|29784.2|29744.2|29794.9|29754.9|29814.9|29774.9|29773.5|29733.5|247
1731080400000|2024-11-08 15:40:00|29799.2|29759.2|29774.9|29734.9|29814.9|29774.9|29763.5|29723.5|238
1731080700000|2024-11-08 15:45:00|29783.5|29743.5|29803.5|29763.5|29813.5|29773.5|29773.5|29733.5|286
1731081000000|2024-11-08 15:50:00|29799.2|29759.2|29784.9|29744.9|29839.2|29799.2|29774.2|29734.2|522
1731081300000|2024-11-08 15:55:00|29784.2|29744.2|29753.5|29713.5|29784.9|29744.9|29749.2|29709.2|228
1731081600000|2024-11-08 16:00:00|29769.2|29729.2|29774.9|29734.9|29783.5|29743.5|29763.5|29723.5|180
1731081900000|2024-11-08 16:05:00|29783.5|29743.5|29753.5|29713.5|29784.9|29744.9|29753.5|29713.5|140
1731082200000|2024-11-08 16:10:00|29754.2|29714.2|29753.5|29713.5|29774.9|29734.9|29733.5|29693.5|163
1731082500000|2024-11-08 16:15:00|29749.2|29709.2|29735|29695|29753.5|29713.5|29723.5|29683.5|396
1731082800000|2024-11-08 16:20:00|29743.5|29703.5|29725|29685|29743.5|29703.5|29705|29665|356
1731083100000|2024-11-08 16:25:00|29724.2|29684.2|29749.3|29709.3|29763.5|29723.5|29723.5|29683.5|187
1731083400000|2024-11-08 16:30:00|29753.5|29713.5|29769.3|29729.3|29783.5|29743.5|29733.5|29693.5|318
1731083700000|2024-11-08 16:35:00|29773.5|29733.5|29806.4|29766.4|29820.7|29780.7|29773.5|29733.5|299
1731084000000|2024-11-08 16:40:00|29805.7|29765.7|29826.4|29786.4|29826.4|29786.4|29790.7|29750.7|171
1731084300000|2024-11-08 16:45:00|29822.1|29782.1|29867.1|29827.1|29867.9|29827.9|29806.4|29766.4|650
1731084600000|2024-11-08 16:50:00|29867.9|29827.9|29857.9|29817.9|29877.9|29837.9|29837.9|29797.9|271
1731084900000|2024-11-08 16:55:00|29866.4|29826.4|29881.4|29841.4|29882.1|29842.1|29852.1|29812.1|200
1731085200000|2024-11-08 17:00:00|29972.1|29932.1|30232.9|30192.9|30438.6|30398.6|29971.4|29931.4|2994
1731085500000|2024-11-08 17:05:00|30237.9|30197.9|30306.4|30266.4|30343.6|30303.6|30232.2|30192.2|904
1731085800000|2024-11-08 17:10:00|30307.9|30267.9|30162.2|30122.2|30353.6|30313.6|30147.9|30107.9|880
1731086100000|2024-11-08 17:15:00|30172.2|30132.2|30099.3|30059.3|30176.5|30136.5|29977.9|29937.9|1369
1731086400000|2024-11-08 17:20:00|30107.9|30067.9|29980|29940|30109.3|30069.3|29940.7|29900.7|569
1731086700000|2024-11-08 17:25:00|29975.7|29935.7|29970.7|29930.7|30015|29975|29920.7|29880.7|446
1731087000000|2024-11-08 17:30:00|29975|29935|29983.6|29943.6|30033.6|29993.6|29946.5|29906.5|664
1731087300000|2024-11-08 17:35:00|29982.9|29942.9|29872.2|29832.2|29998.6|29958.6|29862.2|29822.2|916
1731087600000|2024-11-08 17:40:00|29876.5|29836.5|29812.2|29772.2|29912.2|29872.2|29812.2|29772.2|371
1731087900000|2024-11-08 17:45:00|29816.5|29776.5|29769.3|29729.3|29836.5|29796.5|29760.8|29720.8|514
1731088200000|2024-11-08 17:50:00|29779.3|29739.3|29902.9|29862.9|29923.6|29883.6|29779.3|29739.3|536
1731088500000|2024-11-08 17:55:00|29903.6|29863.6|29912.2|29872.2|29953.6|29913.6|29897.9|29857.9|435
1731088800000|2024-11-08 18:00:00|29912.9|29872.9|29862.9|29822.9|29933.6|29893.6|29852.2|29812.2|320
1731089100000|2024-11-08 18:05:00|29862.2|29822.2|29816.5|29776.5|29863.6|29823.6|29812.2|29772.2|405
1731089400000|2024-11-08 18:10:00|29820.8|29780.8|29829.4|29789.4|29840.8|29800.8|29789.4|29749.4|358
1731089700000|2024-11-08 18:15:00|29825.1|29785.1|29852.2|29812.2|29856.5|29816.5|29795.1|29755.1|295
1731090000000|2024-11-08 18:20:00|29846.5|29806.5|29810.8|29770.8|29852.2|29812.2|29800.8|29760.8|166
1731090300000|2024-11-08 18:25:00|29806.5|29766.5|29840.1|29800.1|29850.8|29810.8|29800.8|29760.8|258
1731090600000|2024-11-08 18:30:00|29839.4|29799.4|29910.8|29870.8|29920.8|29880.8|29820.8|29780.8|443
1731090900000|2024-11-08 18:35:00|29915.1|29875.1|29889.4|29849.4|29920.8|29880.8|29859.4|29819.4|210
1731091200000|2024-11-08 18:40:00|29885.1|29845.1|29873.7|29833.7|29890.8|29850.8|29859.4|29819.4|301
1731091500000|2024-11-08 18:45:00|29869.4|29829.4|29869.4|29829.4|29889.4|29849.4|29848|29808|417
1731091800000|2024-11-08 18:50:00|29873.7|29833.7|29899.4|29859.4|29899.4|29859.4|29859.4|29819.4|222
1731092100000|2024-11-08 18:55:00|29895.1|29855.1|29817.3|29777.3|29895.1|29855.1|29816.6|29776.6|176
1731092400000|2024-11-08 19:00:00|29816.6|29776.6|29782.3|29742.3|29837.3|29797.3|29776.6|29736.6|334
1731092700000|2024-11-08 19:05:00|29778|29738|29810.1|29770.1|29839.4|29799.4|29772.3|29732.3|466
1731093000000|2024-11-08 19:10:00|29810.8|29770.8|29793.7|29753.7|29829.4|29789.4|29789.4|29749.4|1656
1731093300000|2024-11-08 19:15:00|29795.1|29755.1|29850.1|29810.1|29875.1|29835.1|29795.1|29755.1|1663
1731286800000|2024-11-11 01:00:00|29927.8|29887.8|30088.4|30048.4|30093.4|30053.4|29923.4|29883.4|386
1731287100000|2024-11-11 01:05:00|30084|30044|30085.2|30045.2|30159.6|30119.6|30069.6|30029.6|448
1731287400000|2024-11-11 01:10:00|30089.6|30049.6|30144.6|30104.6|30145.2|30105.2|30084.6|30044.6|74
1731287700000|2024-11-11 01:15:00|30145.2|30105.2|30139.6|30099.6|30184.6|30144.6|30134|30094|213
1731288000000|2024-11-11 01:20:00|30144|30104|30175.3|30135.3|30204.6|30164.6|30109.6|30069.6|104
1731288300000|2024-11-11 01:25:00|30170.3|30130.3|30210.3|30170.3|30234.6|30194.6|30165.3|30125.3|253
1731288600000|2024-11-11 01:30:00|30214.6|30174.6|30204.6|30164.6|30215.3|30175.3|30179.6|30139.6|98
1731288900000|2024-11-11 01:35:00|30204|30164|30219.7|30179.7|30224.7|30184.7|30185.3|30145.3|51
1731289200000|2024-11-11 01:40:00|30224|30184|30205.9|30165.9|30224|30184|30176.5|30136.5|58
1731289500000|2024-11-11 01:45:00|30205.3|30165.3|30176.5|30136.5|30205.9|30165.9|30176.5|30136.5|211
1731289800000|2024-11-11 01:50:00|30180.9|30140.9|30166.5|30126.5|30186.5|30146.5|30166.5|30126.5|229
1731290100000|2024-11-11 01:55:00|30171.5|30131.5|30171.5|30131.5|30186.5|30146.5|30166.5|30126.5|56
1731290400000|2024-11-11 02:00:00|30176.5|30136.5|30167.1|30127.1|30176.5|30136.5|30156.5|30116.5|189
1731290700000|2024-11-11 02:05:00|30166.5|30126.5|30157.1|30117.1|30182.1|30142.1|30157.1|30117.1|34
1731291000000|2024-11-11 02:10:00|30162.1|30122.1|30196.5|30156.5|30196.5|30156.5|30157.8|30117.8|29
1731291300000|2024-11-11 02:15:00|30192.1|30152.1|30182.2|30142.2|30192.1|30152.1|30182.2|30142.2|11
1731291600000|2024-11-11 02:20:00|30186.5|30146.5|30176.5|30136.5|30195.9|30155.9|30167.8|30127.8|34
1731291900000|2024-11-11 02:25:00|30172.2|30132.2|30187.2|30147.2|30206.5|30166.5|30157.8|30117.8|32
1731292200000|2024-11-11 02:30:00|30186.5|30146.5|30187.8|30147.8|30196.5|30156.5|30177.8|30137.8|17
1731292500000|2024-11-11 02:35:00|30192.2|30152.2|30232.2|30192.2|30237.2|30197.2|30187.8|30147.8|25
1731292800000|2024-11-11 02:40:00|30227.8|30187.8|30217.2|30177.2|30232.2|30192.2|30207.8|30167.8|22
1731293100000|2024-11-11 02:45:00|30212.8|30172.8|30202.2|30162.2|30217.8|30177.8|30197.8|30157.8|2
1731293400000|2024-11-11 02:50:00|30206.6|30166.6|30212.2|30172.2|30212.2|30172.2|30197.8|30157.8|12
1731293700000|2024-11-11 02:55:00|30216.6|30176.6|30227.8|30187.8|30227.8|30187.8|30207.8|30167.8|17
1731294000000|2024-11-11 03:00:00|30222.2|30182.2|30217.2|30177.2|30222.2|30182.2|30212.2|30172.2|7
1731294300000|2024-11-11 03:05:00|30217.8|30177.8|30227.2|30187.2|30227.2|30187.2|30207.8|30167.8|17
1731294600000|2024-11-11 03:10:00|30227.8|30187.8|30232.8|30192.8|30232.8|30192.8|30222.2|30182.2|8
1731294900000|2024-11-11 03:15:00|30232.2|30192.2|30237.8|30197.8|30237.8|30197.8|30217.8|30177.8|23
1731295200000|2024-11-11 03:20:00|30237.2|30197.2|30212.8|30172.8|30237.8|30197.8|30207.8|30167.8|14
1731295500000|2024-11-11 03:25:00|30217.8|30177.8|30228.4|30188.4|30232.8|30192.8|30207.8|30167.8|10
1731295800000|2024-11-11 03:30:00|30232.8|30192.8|30228.4|30188.4|30232.8|30192.8|30223.4|30183.4|21
1731296100000|2024-11-11 03:35:00|30227.8|30187.8|30228.4|30188.4|30228.4|30188.4|30227.8|30187.8|1
1731296400000|2024-11-11 03:40:00|30227.8|30187.8|30228.4|30188.4|30229.1|30189.1|30227.8|30187.8|6
1731296700000|2024-11-11 03:45:00|30228.5|30188.5|30223.5|30183.5|30228.5|30188.5|30219.1|30179.1|2
1731297000000|2024-11-11 03:50:00|30219.1|30179.1|30219.1|30179.1|30223.5|30183.5|30217.8|30177.8|11
1731297300000|2024-11-11 03:55:00|30223.5|30183.5|30227.8|30187.8|30228.5|30188.5|30219.1|30179.1|7
1731297600000|2024-11-11 04:00:00|30228.5|30188.5|30228.5|30188.5|30228.5|30188.5|30227.8|30187.8|4
1731297900000|2024-11-11 04:05:00|30229.1|30189.1|30227.9|30187.9|30229.1|30189.1|30219.1|30179.1|2
1731298200000|2024-11-11 04:10:00|30228.5|30188.5|30227.9|30187.9|30228.5|30188.5|30223.5|30183.5|1
1731298500000|2024-11-11 04:15:00|30228.5|30188.5|30228.5|30188.5|30228.5|30188.5|30223.5|30183.5|4
1731298800000|2024-11-11 04:20:00|30237.9|30197.9|30237.9|30197.9|30237.9|30197.9|30232.3|30192.3|33
1731299100000|2024-11-11 04:25:00|30246.6|30206.6|30237.9|30197.9|30246.6|30206.6|30237.3|30197.3|6
1731299400000|2024-11-11 04:30:00|||||||||4
1731299700000|2024-11-11 04:35:00|30228.5|30188.5|30222.3|30182.3|30228.5|30188.5|30222.3|30182.3|11
1731300000000|2024-11-11 04:40:00|30217.9|30177.9|30217.9|30177.9|30218.5|30178.5|30209.1|30169.1|8
1731300300000|2024-11-11 04:45:00|30218.5|30178.5|30218.5|30178.5|30219.1|30179.1|30217.9|30177.9|12
1731300600000|2024-11-11 04:50:00|30219.1|30179.1|30219.1|30179.1|30219.1|30179.1|30218.5|30178.5|1
1731300900000|2024-11-11 04:55:00|30223.5|30183.5|30218.5|30178.5|30223.5|30183.5|30218.5|30178.5|5
1731301200000|2024-11-11 05:00:00|30217.9|30177.9|30209.1|30169.1|30219.1|30179.1|30209.1|30169.1|6
1731301500000|2024-11-11 05:05:00|30208.5|30168.5|30213.5|30173.5|30213.5|30173.5|30208.5|30168.5|5
1731301800000|2024-11-11 05:10:00|30209.1|30169.1|30199.1|30159.1|30209.1|30169.1|30199.1|30159.1|18
1731302100000|2024-11-11 05:15:00|||||||||1
1731302400000|2024-11-11 05:20:00|30203.5|30163.5|30199.1|30159.1|30203.5|30163.5|30199.1|30159.1|2
1731302700000|2024-11-11 05:25:00|30209.1|30169.1|30213.5|30173.5|30219.1|30179.1|30208.5|30168.5|8
1731303000000|2024-11-11 05:30:00|30217.9|30177.9|30209.1|30169.1|30219.1|30179.1|30203.5|30163.5|8
1731303300000|2024-11-11 05:35:00|30213.5|30173.5|30209.1|30169.1|30218.5|30178.5|30208.5|30168.5|1
1731303600000|2024-11-11 05:40:00|30208.5|30168.5|30198.5|30158.5|30208.5|30168.5|30193.5|30153.5|6
1731303900000|2024-11-11 05:45:00|30199.2|30159.2|30203.5|30163.5|30203.5|30163.5|30189.2|30149.2|7
1731304200000|2024-11-11 05:50:00|30207.9|30167.9|30208.6|30168.6|30213.5|30173.5|30203.5|30163.5|13
1731304500000|2024-11-11 05:55:00|30204.2|30164.2|30208.6|30168.6|30209.2|30169.2|30198.6|30158.6|4
1731304800000|2024-11-11 06:00:00|30209.2|30169.2|30193.6|30153.6|30209.2|30169.2|30193.6|30153.6|9
1731305100000|2024-11-11 06:05:00|30197.9|30157.9|30198.6|30158.6|30208|30168|30193.6|30153.6|42
1731305400000|2024-11-11 06:10:00|30203.6|30163.6|30208|30168|30208.6|30168.6|30198|30158|7
1731305700000|2024-11-11 06:15:00|30208.6|30168.6|30199.2|30159.2|30209.2|30169.2|30198.6|30158.6|3
1731306000000|2024-11-11 06:20:00|30203.6|30163.6|30193.6|30153.6|30208|30168|30189.2|30149.2|8
1731306300000|2024-11-11 06:25:00|30198|30158|30193.6|30153.6|30198|30158|30189.2|30149.2|0
1731306600000|2024-11-11 06:30:00|30198|30158|30193.6|30153.6|30198|30158|30189.2|30149.2|3
1731306900000|2024-11-11 06:35:00|30189.2|30149.2|30213.6|30173.6|30213.6|30173.6|30189.2|30149.2|7
1731307200000|2024-11-11 06:40:00|30218|30178|30219.2|30179.2|30238|30198|30218|30178|7
1731307500000|2024-11-11 06:45:00|30223.6|30183.6|30223.6|30183.6|30228.6|30188.6|30218|30178|12
1731307800000|2024-11-11 06:50:00|30228|30188|30219.2|30179.2|30238|30198|30214.2|30174.2|22
1731308100000|2024-11-11 06:55:00|30229.2|30189.2|30233.6|30193.6|30233.6|30193.6|30223.6|30183.6|30
1731308400000|2024-11-11 07:00:00|30229.2|30189.2|30233.6|30193.6|30238|30198|30228.6|30188.6|11
1731308700000|2024-11-11 07:05:00|30238|30198|30228|30188|30238|30198|30223.6|30183.6|35
1731309000000|2024-11-11 07:10:00|30223.6|30183.6|30228.6|30188.6|30229.2|30189.2|30223.6|30183.6|7
1731309300000|2024-11-11 07:15:00|30229.2|30189.2|30198|30158|30229.2|30189.2|30188|30148|55
1731309600000|2024-11-11 07:20:00|30193|30153|30193|30153|30198|30158|30192.4|30152.4|7
1731309900000|2024-11-11 07:25:00|30197.4|30157.4|30193|30153|30198|30158|30188|30148|11
1731310200000|2024-11-11 07:30:00|30198|30158|30193|30153|30198|30158|30192.4|30152.4|1
1731310500000|2024-11-11 07:35:00|30192.4|30152.4|30188|30148|30192.4|30152.4|30182.4|30142.4|12
1731310800000|2024-11-11 07:40:00|30192.4|30152.4|30192.4|30152.4|30198|30158|30188|30148|9
1731311100000|2024-11-11 07:45:00|30188|30148|30192.4|30152.4|30196.8|30156.8|30188|30148|4
1731311400000|2024-11-11 07:50:00|30187.4|30147.4|30207.4|30167.4|30212.4|30172.4|30182.4|30142.4|78
1731311700000|2024-11-11 07:55:00|30208|30168|30218|30178|30232.4|30192.4|30208|30168|43
1731312000000|2024-11-11 08:00:00|30227.4|30187.4|30292.4|30252.4|30296.8|30256.8|30218|30178|262
1731312300000|2024-11-11 08:05:00|30293.7|30253.7|30319.3|30279.3|30333.7|30293.7|30293.7|30253.7|208
1731312600000|2024-11-11 08:10:00|30324.3|30284.3|30304.9|30264.9|30329.3|30289.3|30304.3|30264.3|128
1731312900000|2024-11-11 08:15:00|30309.3|30269.3|30299.3|30259.3|30309.3|30269.3|30299.3|30259.3|15
1731313200000|2024-11-11 08:20:00|30303.7|30263.7|30308.7|30268.7|30313.7|30273.7|30299.3|30259.3|46
1731313500000|2024-11-11 08:25:00|30304.3|30264.3|30324.3|30284.3|30329.3|30289.3|30268.1|30228.1|186
1731313800000|2024-11-11 08:30:00|30324.9|30284.9|30309.3|30269.3|30338.1|30298.1|30308.7|30268.7|114
1731314100000|2024-11-11 08:35:00|30313.7|30273.7|30349.3|30309.3|30349.9|30309.9|30308.7|30268.7|81
1731314400000|2024-11-11 08:40:00|30344.3|30304.3|30298.1|30258.1|30344.3|30304.3|30298.1|30258.1|61
1731314700000|2024-11-11 08:45:00|30293.7|30253.7|30298.1|30258.1|30308.1|30268.1|30293.7|30253.7|22
1731315000000|2024-11-11 08:50:00|30293.7|30253.7|30288.1|30248.1|30308.1|30268.1|30288.1|30248.1|9
1731315300000|2024-11-11 08:55:00|30283.1|30243.1|30252.5|30212.5|30292.5|30252.5|30248.7|30208.7|18
1731315600000|2024-11-11 09:00:00|30258.1|30218.1|30248.1|30208.1|30288.1|30248.1|30246.9|30206.9|52
1731315900000|2024-11-11 09:05:00|30247.5|30207.5|30218.7|30178.7|30248.1|30208.1|30208.1|30168.1|45
1731316200000|2024-11-11 09:10:00|30213.7|30173.7|30177.5|30137.5|30219.9|30179.9|30177.5|30137.5|65
1731316500000|2024-11-11 09:15:00|30173.7|30133.7|30153.1|30113.1|30178.1|30138.1|30139.3|30099.3|197
1731316800000|2024-11-11 09:20:00|30153.7|30113.7|30158.1|30118.1|30168.1|30128.1|30138.1|30098.1|78
1731317100000|2024-11-11 09:25:00|30162.5|30122.5|30177.5|30137.5|30193.1|30153.1|30162.5|30122.5|25
1731317400000|2024-11-11 09:30:00|30176.9|30136.9|30162.5|30122.5|30177.5|30137.5|30157.5|30117.5|11
1731317700000|2024-11-11 09:35:00|30158.1|30118.1|30162.5|30122.5|30163.1|30123.1|30158.1|30118.1|3
1731318000000|2024-11-11 09:40:00|30158.1|30118.1|30162.5|30122.5|30168.1|30128.1|30158.1|30118.1|13
1731318300000|2024-11-11 09:45:00|30158.1|30118.1|30168.7|30128.7|30179.3|30139.3|30153.7|30113.7|22
1731318600000|2024-11-11 09:50:00|30169.3|30129.3|30168.7|30128.7|30178.7|30138.7|30163.7|30123.7|14
1731318900000|2024-11-11 09:55:00|30168.1|30128.1|30173.1|30133.1|30173.7|30133.7|30163.1|30123.1|5
1731319200000|2024-11-11 10:00:00|30168.7|30128.7|30173.7|30133.7|30199.3|30159.3|30168.1|30128.1|9
1731319500000|2024-11-11 10:05:00|30168.7|30128.7|30173.7|30133.7|30178.1|30138.1|30168.7|30128.7|3
1731319800000|2024-11-11 10:10:00|30183.7|30143.7|30173.8|30133.8|30188.1|30148.1|30173.7|30133.7|9
1731320100000|2024-11-11 10:15:00|30168.1|30128.1|30163.8|30123.8|30178.2|30138.2|30163.8|30123.8|6
1731320400000|2024-11-11 10:20:00|30168.2|30128.2|30168.2|30128.2|30169.4|30129.4|30159.4|30119.4|3
1731320700000|2024-11-11 10:25:00|30169.4|30129.4|30153.8|30113.8|30173.2|30133.2|30153.8|30113.8|8
1731321000000|2024-11-11 10:30:00|30158.8|30118.8|30188.8|30148.8|30189.4|30149.4|30158.8|30118.8|39
1731321300000|2024-11-11 10:35:00|30184.4|30144.4|30163.8|30123.8|30184.4|30144.4|30163.8|30123.8|8
1731321600000|2024-11-11 10:40:00|30168.2|30128.2|30163.8|30123.8|30168.8|30128.8|30159.4|30119.4|5
1731321900000|2024-11-11 10:45:00|30158.2|30118.2|30173.2|30133.2|30178.8|30138.8|30153.8|30113.8|14
1731322200000|2024-11-11 10:50:00|30163.2|30123.2|30197|30157|30197|30157|30163.2|30123.2|51
1731322500000|2024-11-11 10:55:00|30182.6|30142.6|30172.6|30132.6|30182.6|30142.6|30168.2|30128.2|6
1731322800000|2024-11-11 11:00:00|30177|30137|30162.6|30122.6|30182.6|30142.6|30162.6|30122.6|10
1731323100000|2024-11-11 11:05:00|30153.2|30113.2|30152|30112|30167|30127|30142|30102|214
1731323400000|2024-11-11 11:10:00|30152.6|30112.6|30157|30117|30167|30127|30152|30112|13
1731323700000|2024-11-11 11:15:00|30161.4|30121.4|30161.4|30121.4|30161.4|30121.4|30157|30117|7
1731324000000|2024-11-11 11:20:00|30157|30117|30152|30112|30167|30127|30142.6|30102.6|16
1731324300000|2024-11-11 11:25:00|30151.4|30111.4|30152|30112|30157|30117|30147|30107|8
1731324600000|2024-11-11 11:30:00|30151.4|30111.4|30137|30097|30156.4|30116.4|30132.6|30092.6|10
1731324900000|2024-11-11 11:35:00|30141.4|30101.4|30167|30127|30171.4|30131.4|30137|30097|13
1731325200000|2024-11-11 11:40:00|30162.6|30122.6|30167|30127|30177|30137|30152.6|30112.6|24
1731325500000|2024-11-11 11:45:00|30162.6|30122.6|30167|30127|30172.6|30132.6|30152.6|30112.6|36
1731325800000|2024-11-11 11:50:00|30157|30117|30142.6|30102.6|30167|30127|30142.6|30102.6|151
1731326100000|2024-11-11 11:55:00|30141.4|30101.4|30151.4|30111.4|30151.4|30111.4|30132|30092|44
1731326400000|2024-11-11 12:00:00|30155.8|30115.8|30091.4|30051.4|30157|30117|30091.4|30051.4|91
1731326700000|2024-11-11 12:05:00|30095.8|30055.8|30127.6|30087.6|30145.8|30105.8|30091.4|30051.4|110
1731327000000|2024-11-11 12:10:00|30128.2|30088.2|30132.6|30092.6|30148.2|30108.2|30117|30077|27
1731327300000|2024-11-11 12:15:00|30128.2|30088.2|30127.1|30087.1|30132.6|30092.6|30118.2|30078.2|22
1731327600000|2024-11-11 12:20:00|30122.7|30082.7|30143.3|30103.3|30147.7|30107.7|30113.3|30073.3|36
1731327900000|2024-11-11 12:25:00|30142.7|30102.7|30117.7|30077.7|30142.7|30102.7|30108.3|30068.3|19
1731328200000|2024-11-11 12:30:00|30118.3|30078.3|30097.1|30057.1|30128.3|30088.3|30092.7|30052.7|17
1731328500000|2024-11-11 12:35:00|30092.7|30052.7|30092.7|30052.7|30097.7|30057.7|30072.7|30032.7|80
1731328800000|2024-11-11 12:40:00|30097.7|30057.7|30107.1|30067.1|30127.1|30087.1|30097.1|30057.1|53
1731329100000|2024-11-11 12:45:00|30112.7|30072.7|30138.3|30098.3|30138.3|30098.3|30112.7|30072.7|49
1731329400000|2024-11-11 12:50:00|30137.7|30097.7|30108.3|30068.3|30138.3|30098.3|30098.3|30058.3|79
1731329700000|2024-11-11 12:55:00|30102.7|30062.7|30092.7|30052.7|30103.3|30063.3|30077.7|30037.7|79
1731330000000|2024-11-11 13:00:00|30097.1|30057.1|30132.7|30092.7|30138.3|30098.3|30097.1|30057.1|58
1731330300000|2024-11-11 13:05:00|30128.3|30088.3|30112.7|30072.7|30132.7|30092.7|30107.1|30067.1|47
1731330600000|2024-11-11 13:10:00|30117.1|30077.1|30178.3|30138.3|30188.3|30148.3|30117.1|30077.1|70
1731330900000|2024-11-11 13:15:00|30182.7|30142.7|30157.1|30117.1|30182.7|30142.7|30147.1|30107.1|59
1731331200000|2024-11-11 13:20:00|30152.7|30112.7|30152.7|30112.7|30167.7|30127.7|30138.3|30098.3|32
1731331500000|2024-11-11 13:25:00|30157.1|30117.1|30162.7|30122.7|30192.7|30152.7|30153.3|30113.3|110
1731331800000|2024-11-11 13:30:00|30167.1|30127.1|30147.1|30107.1|30177.1|30137.1|30142.7|30102.7|85
1731332100000|2024-11-11 13:35:00|30148.3|30108.3|30122.7|30082.7|30167.1|30127.1|30108.3|30068.3|122
1731332400000|2024-11-11 13:40:00|30127.1|30087.1|30123.3|30083.3|30138.3|30098.3|30112.7|30072.7|80
1731335400000|2024-11-11 14:30:00|30138.4|30098.4|30199|30159|30228.4|30188.4|30099.5|30059.5|1383
1731335700000|2024-11-11 14:35:00|30194|30154|30229|30189|30229|30189|30148.4|30108.4|454
1731336000000|2024-11-11 14:40:00|30224|30184|30169.6|30129.6|30238.4|30198.4|30159.6|30119.6|406
1731336300000|2024-11-11 14:45:00|30200.1|30160.1|30160.7|30120.7|30210.7|30170.7|30129.6|30089.6|765
1731336600000|2024-11-11 14:50:00|30165.2|30125.2|30139.6|30099.6|30180.7|30140.7|30109.6|30069.6|955
1731336900000|2024-11-11 14:55:00|30140.8|30100.8|30115.2|30075.2|30159.6|30119.6|30109.6|30069.6|464
1731337200000|2024-11-11 15:00:00|30109.6|30069.6|30099.6|30059.6|30115.2|30075.2|30090.2|30050.2|211
1731337500000|2024-11-11 15:05:00|30100.8|30060.8|30100.8|30060.8|30115.2|30075.2|30080.8|30040.8|378
1731337800000|2024-11-11 15:10:00|30105.2|30065.2|30082|30042|30120.8|30080.8|30080.8|30040.8|382
1731338100000|2024-11-11 15:15:00|30087|30047|29991.4|29951.4|30112|30072|29982|29942|783
1731338400000|2024-11-11 15:20:00|29992|29952|29936.4|29896.4|29992|29952|29922|29882|552
1731338700000|2024-11-11 15:25:00|29940.8|29900.8|29895.2|29855.2|29960.8|29920.8|29894|29854|538
1731339000000|2024-11-11 15:30:00|29899.6|29859.6|29889.6|29849.6|29909.6|29869.6|29854.6|29814.6|386
1731339300000|2024-11-11 15:35:00|29890.2|29850.2|29899.6|29859.6|29915.2|29875.2|29879.6|29839.6|192
1731339600000|2024-11-11 15:40:00|29889.6|29849.6|29889.6|29849.6|29909.6|29869.6|29879.6|29839.6|178
1731339900000|2024-11-11 15:45:00|29879.6|29839.6|29904|29864|29934|29894|29879.6|29839.6|565
1731340200000|2024-11-11 15:50:00|29908.4|29868.4|29904|29864|29939.6|29899.6|29878.4|29838.4|214
1731340500000|2024-11-11 15:55:00|29899.6|29859.6|29888.4|29848.4|29909.6|29869.6|29884|29844|236
1731340800000|2024-11-11 16:00:00|29893.4|29853.4|29904|29864|29918.4|29878.4|29842.8|29802.8|532
1731341100000|2024-11-11 16:05:00|29899.6|29859.6|29939.6|29899.6|29949|29909|29899.6|29859.6|337
1731341400000|2024-11-11 16:10:00|29944|29904|29889.6|29849.6|29969.6|29929.6|29889.6|29849.6|278
1731341700000|2024-11-11 16:15:00|29899.6|29859.6|29908.4|29868.4|29939.6|29899.6|29899.6|29859.6|313
1731342000000|2024-11-11 16:20:00|29898.4|29858.4|29867.3|29827.3|29908.4|29868.4|29847.3|29807.3|454
1731342300000|2024-11-11 16:25:00|29871.7|29831.7|29827.3|29787.3|29871.7|29831.7|29827.3|29787.3|693
1731342600000|2024-11-11 16:30:00|29818.5|29778.5|29857.3|29817.3|29898.5|29858.5|29817.9|29777.9|646
1731342900000|2024-11-11 16:35:00|29866.7|29826.7|29851.7|29811.7|29867.3|29827.3|29847.3|29807.3|145
1731343200000|2024-11-11 16:40:00|29856.1|29816.1|29861.7|29821.7|29897.3|29857.3|29847.3|29807.3|292
1731343500000|2024-11-11 16:45:00|29866.1|29826.1|29841.7|29801.7|29877.3|29837.3|29827.3|29787.3|328
1731343800000|2024-11-11 16:50:00|29837.3|29797.3|29851.7|29811.7|29856.1|29816.1|29826.1|29786.1|205
1731344100000|2024-11-11 16:55:00|29847.3|29807.3|29856.1|29816.1|29881.7|29841.7|29847.3|29807.3|303
1731344400000|2024-11-11 17:00:00|29851.7|29811.7|29948.5|29908.5|29948.5|29908.5|29851.7|29811.7|340
1731344700000|2024-11-11 17:05:00|29942.9|29902.9|29907.3|29867.3|29948.5|29908.5|29896.7|29856.7|297
1731345000000|2024-11-11 17:10:00|29906.1|29866.1|29891.7|29851.7|29917.3|29877.3|29887.3|29847.3|299
1731345300000|2024-11-11 17:15:00|29896.1|29856.1|29856.1|29816.1|29907.3|29867.3|29850.5|29810.5|224
1731345600000|2024-11-11 17:20:00|29860.5|29820.5|29856.1|29816.1|29866.1|29826.1|29836.1|29796.1|184
1731345900000|2024-11-11 17:25:00|29865.5|29825.5|29866.1|29826.1|29886.1|29846.1|29855.5|29815.5|202
1731346200000|2024-11-11 17:30:00|29881.7|29841.7|29867.3|29827.3|29881.7|29841.7|29847.3|29807.3|253
1731346500000|2024-11-11 17:35:00|29871.7|29831.7|29856.2|29816.2|29876.1|29836.1|29841.7|29801.7|211
1731346800000|2024-11-11 17:40:00|29856.7|29816.7|29850.6|29810.6|29881.7|29841.7|29846.2|29806.2|300
1731347100000|2024-11-11 17:45:00|29851.2|29811.2|29816.2|29776.2|29856.2|29816.2|29816.2|29776.2|232
1731347400000|2024-11-11 17:50:00|29820.6|29780.6|29795|29755|29825|29785|29795|29755|300
1731347700000|2024-11-11 17:55:00|29786.2|29746.2|29780.6|29740.6|29795|29755|29776.2|29736.2|261
1731348000000|2024-11-11 18:00:00|29776.2|29736.2|29779.4|29739.4|29785|29745|29765|29725|307
1731348300000|2024-11-11 18:05:00|29775|29735|29748.2|29708.2|29775|29735|29742.6|29702.6|362
1731348600000|2024-11-11 18:10:00|29752.6|29712.6|29742.7|29702.7|29752.7|29712.7|29742.7|29702.7|299
1731348900000|2024-11-11 18:15:00|29741.5|29701.5|29721.5|29681.5|29751.5|29711.5|29721.5|29681.5|311
1731349200000|2024-11-11 18:20:00|29730.3|29690.3|29711.5|29671.5|29730.3|29690.3|29702.1|29662.1|327
1731349500000|2024-11-11 18:25:00|29712.7|29672.7|29681.5|29641.5|29712.7|29672.7|29681.5|29641.5|1351
1731349800000|2024-11-11 18:30:00|29691.5|29651.5|29721.5|29681.5|29722.7|29682.7|29681.5|29641.5|381
1731350100000|2024-11-11 18:35:00|29731.5|29691.5|29721.5|29681.5|29737.1|29697.1|29711.5|29671.5|232
1731350400000|2024-11-11 18:40:00|29716.5|29676.5|29705.3|29665.3|29721.5|29681.5|29695.9|29655.9|291
1731350700000|2024-11-11 18:45:00|29700.9|29660.9|29711.5|29671.5|29712.1|29672.1|29690.9|29650.9|343
1731351000000|2024-11-11 18:50:00|29701.5|29661.5|29701.5|29661.5|29712.7|29672.7|29701.5|29661.5|78
1731351300000|2024-11-11 18:55:00|29702.1|29662.1|29690.9|29650.9|29711.5|29671.5|29681.5|29641.5|580
1731351600000|2024-11-11 19:00:00|29681.5|29641.5|29660.4|29620.4|29681.5|29641.5|29651.5|29611.5|411
1731351900000|2024-11-11 19:05:00|29655.9|29615.9|29671.5|29631.5|29671.5|29631.5|29650.4|29610.4|866
1731352200000|2024-11-11 19:10:00|29662.1|29622.1|29710.4|29670.4|29721.5|29681.5|29647.1|29607.1|1742
1731352500000|2024-11-11 19:15:00|29720.4|29680.4|29700.4|29660.4|29721.5|29681.5|29690.4|29650.4|1831
1731373200000|2024-11-12 01:00:00|29726.9|29686.9|29730.8|29690.8|29776.4|29736.4|29711.9|29671.9|177
1731373500000|2024-11-12 01:05:00|29735.8|29695.8|29750.8|29710.8|29770.8|29730.8|29730.8|29690.8|68
1731373800000|2024-11-12 01:10:00|29746.4|29706.4|29746.4|29706.4|29751.4|29711.4|29722|29682|32
1731374100000|2024-11-12 01:15:00|29742|29702|29725.8|29685.8|29742|29702|29710.8|29670.8|42
1731374400000|2024-11-12 01:20:00|29730.8|29690.8|29706.4|29666.4|29730.8|29690.8|29701.4|29661.4|13
1731374700000|2024-11-12 01:25:00|29710.8|29670.8|29670.8|29630.8|29710.8|29670.8|29666.4|29626.4|40
1731375000000|2024-11-12 01:30:00|29676.4|29636.4|29681.4|29641.4|29696.4|29656.4|29676.4|29636.4|12
1731375300000|2024-11-12 01:35:00|29686.4|29646.4|29672|29632|29686.4|29646.4|29662|29622|23
1731375600000|2024-11-12 01:40:00|29676.4|29636.4|29671.4|29631.4|29681.4|29641.4|29671.4|29631.4|14
1731375900000|2024-11-12 01:45:00|29675.8|29635.8|29671.4|29631.4|29681.4|29641.4|29671.4|29631.4|80
1731376200000|2024-11-12 01:50:00|29670.8|29630.8|29661.4|29621.4|29672|29632|29660.8|29620.8|23
1731376500000|2024-11-12 01:55:00|29670.9|29630.9|29661.4|29621.4|29672|29632|29661.4|29621.4|7
1731376800000|2024-11-12 02:00:00|29660.9|29620.9|29626.4|29586.4|29662|29622|29622|29582|57
1731377100000|2024-11-12 02:05:00|29630.9|29590.9|29652|29612|29669.1|29629.1|29626.4|29586.4|74
1731377400000|2024-11-12 02:10:00|29656.4|29616.4|29641.5|29601.5|29672|29632|29641.5|29601.5|82
1731377700000|2024-11-12 02:15:00|29642|29602|29661.5|29621.5|29662|29622|29641.5|29601.5|31
1731378000000|2024-11-12 02:20:00|29666.5|29626.5|29672|29632|29682|29642|29662|29622|29
1731378300000|2024-11-12 02:25:00|29662.6|29622.6|29642|29602|29672|29632|29642|29602|29
1731378600000|2024-11-12 02:30:00|29637|29597|29657.1|29617.1|29662|29622|29636.5|29596.5|35
1731378900000|2024-11-12 02:35:00|29661.5|29621.5|29656.5|29616.5|29671.5|29631.5|29652.1|29612.1|19
1731379200000|2024-11-12 02:40:00|29652.1|29612.1|29651.5|29611.5|29660.9|29620.9|29647.1|29607.1|46
1731379500000|2024-11-12 02:45:00|29642.1|29602.1|29651.5|29611.5|29660.9|29620.9|29642.1|29602.1|19
1731379800000|2024-11-12 02:50:00|29652.1|29612.1|29655.9|29615.9|29660.9|29620.9|29642.1|29602.1|213
1731380100000|2024-11-12 02:55:00|29660.9|29620.9|29640.4|29600.4|29660.9|29620.9|29630.9|29590.9|49
1731380400000|2024-11-12 03:00:00|29635.4|29595.4|29630.4|29590.4|29645.4|29605.4|29630.4|29590.4|10
1731380700000|2024-11-12 03:05:00|29629.8|29589.8|29640.9|29600.9|29640.9|29600.9|29620.9|29580.9|27
1731381000000|2024-11-12 03:10:00|29645.4|29605.4|29641|29601|29645.4|29605.4|29630.4|29590.4|57
1731381300000|2024-11-12 03:15:00|29636|29596|29625.4|29585.4|29636|29596|29621|29581|7
1731381600000|2024-11-12 03:20:00|29629.8|29589.8|29651|29611|29651|29611|29626|29586|41
1731381900000|2024-11-12 03:25:00|29646.5|29606.5|29651.5|29611.5|29660.4|29620.4|29646.5|29606.5|4
1731382200000|2024-11-12 03:30:00|29656|29616|29652.1|29612.1|29662.1|29622.1|29651|29611|16
1731382500000|2024-11-12 03:35:00|29642.1|29602.1|29641|29601|29642.1|29602.1|29636.5|29596.5|3
1731382800000|2024-11-12 03:40:00|29641.6|29601.6|29656.6|29616.6|29661|29621|29641.6|29601.6|3
1731383100000|2024-11-12 03:45:00|29661|29621|29646.6|29606.6|29661|29621|29646.6|29606.6|10
1731383400000|2024-11-12 03:50:00|29651|29611|29651|29611|29651|29611|29646.6|29606.6|0
1731383700000|2024-11-12 03:55:00|29656.6|29616.6|29656.6|29616.6|29656.6|29616.6|29656.6|29616.6|4
1731384000000|2024-11-12 04:00:00|29651.6|29611.6|29656.6|29616.6|29661|29621|29651|29611|10
1731384300000|2024-11-12 04:05:00|29661|29621|29656.6|29616.6|29661|29621|29651.6|29611.6|7
1731384600000|2024-11-12 04:10:00|29652.2|29612.2|29656.6|29616.6|29656.6|29616.6|29652.2|29612.2|2
1731384900000|2024-11-12 04:15:00|29651.6|29611.6|29651|29611|29651.6|29611.6|29651|29611|3
1731385500000|2024-11-12 04:25:00|||||||||5
1731385800000|2024-11-12 04:30:00|29641|29601|29641|29601|29641|29601|29641|29601|2
1731386100000|2024-11-12 04:35:00|29649.9|29609.9|29641.1|29601.1|29649.9|29609.9|29641|29601|2
1731386400000|2024-11-12 04:40:00|||||||||1
1731386700000|2024-11-12 04:45:00|||||||||2
1731387300000|2024-11-12 04:55:00|||||||||3
1731387600000|2024-11-12 05:00:00|29646.1|29606.1|29646.1|29606.1|29646.1|29606.1|29646.1|29606.1|5
1731387900000|2024-11-12 05:05:00|29641.7|29601.7|29641.1|29601.1|29646.1|29606.1|29641.1|29601.1|0
1731388200000|2024-11-12 05:10:00|29646.1|29606.1|29641.1|29601.1|29646.1|29606.1|29641.1|29601.1|6
1731388500000|2024-11-12 05:15:00|29651.1|29611.1|29646.1|29606.1|29651.1|29611.1|29641.7|29601.7|23
1731388800000|2024-11-12 05:20:00|29641.1|29601.1|29646.1|29606.1|29651.1|29611.1|29641.1|29601.1|3
1731389100000|2024-11-12 05:25:00|29651.1|29611.1|29651.1|29611.1|29651.1|29611.1|29651.1|29611.1|6
1731389400000|2024-11-12 05:30:00|29641.1|29601.1|29636.7|29596.7|29684.4|29644.4|29632.3|29592.3|97
1731389700000|2024-11-12 05:35:00|29641.1|29601.1|29641.1|29601.1|29641.1|29601.1|29632.3|29592.3|1
1731390000000|2024-11-12 05:40:00|29636.7|29596.7|29641.1|29601.1|29651.7|29611.7|29636.7|29596.7|30
1731390300000|2024-11-12 05:45:00|29641.7|29601.7|29651.1|29611.1|29651.1|29611.1|29641.7|29601.7|0
1731390600000|2024-11-12 05:50:00|29651.7|29611.7|29646.7|29606.7|29651.7|29611.7|29646.7|29606.7|3
1731390900000|2024-11-12 05:55:00|29651.1|29611.1|29631.1|29591.1|29651.1|29611.1|29631.1|29591.1|29
1731391200000|2024-11-12 06:00:00|29626.7|29586.7|29631.2|29591.2|29631.2|29591.2|29621.7|29581.7|7
1731391500000|2024-11-12 06:05:00|29635.6|29595.6|29636.2|29596.2|29636.7|29596.7|29631.2|29591.2|8
1731391800000|2024-11-12 06:10:00|29636.7|29596.7|29646.7|29606.7|29646.7|29606.7|29631.2|29591.2|11
1731392100000|2024-11-12 06:15:00|29651.2|29611.2|29641.2|29601.2|29651.2|29611.2|29632.3|29592.3|4
1731392400000|2024-11-12 06:20:00|29636.7|29596.7|29646.7|29606.7|29646.7|29606.7|29636.7|29596.7|6
1731392700000|2024-11-12 06:25:00|29641.7|29601.7|29651.2|29611.2|29651.2|29611.2|29641.7|29601.7|3
1731393000000|2024-11-12 06:30:00|29646.2|29606.2|29631.2|29591.2|29646.2|29606.2|29631.2|29591.2|10
1731393300000|2024-11-12 06:35:00|29626.2|29586.2|29631.2|29591.2|29631.2|29591.2|29626.2|29586.2|8
1731393600000|2024-11-12 06:40:00|29631.8|29591.8|29631.2|29591.2|29632.3|29592.3|29622.3|29582.3|24
1731393900000|2024-11-12 06:45:00|29631.8|29591.8|29626.8|29586.8|29632.3|29592.3|29622.3|29582.3|10
1731394200000|2024-11-12 06:50:00|29621.2|29581.2|29621.2|29581.2|29621.2|29581.2|29611.2|29571.2|69
1731394500000|2024-11-12 06:55:00|29620.7|29580.7|29611.2|29571.2|29620.7|29580.7|29611.2|29571.2|41
1731394800000|2024-11-12 07:00:00|29602.4|29562.4|29611.2|29571.2|29611.2|29571.2|29602.4|29562.4|24
1731395100000|2024-11-12 07:05:00|29606.8|29566.8|29611.2|29571.2|29616.2|29576.2|29606.8|29566.8|65
1731395400000|2024-11-12 07:10:00|29605.7|29565.7|29601.2|29561.2|29605.7|29565.7|29600.1|29560.1|57
1731395700000|2024-11-12 07:15:00|29591.2|29551.2|29591.2|29551.2|29601.2|29561.2|29591.2|29551.2|24
1731396000000|2024-11-12 07:20:00|29591.3|29551.3|29591.3|29551.3|29591.3|29551.3|29591.3|29551.3|2
1731396300000|2024-11-12 07:25:00|29590.7|29550.7|29570.1|29530.1|29591.3|29551.3|29570.1|29530.1|49
1731396600000|2024-11-12 07:30:00|29575.7|29535.7|29570.7|29530.7|29580.7|29540.7|29570.1|29530.1|39
1731396900000|2024-11-12 07:35:00|29571.3|29531.3|29570.1|29530.1|29571.3|29531.3|29570.1|29530.1|4
1731397200000|2024-11-12 07:40:00|29565.7|29525.7|29570.1|29530.1|29570.1|29530.1|29561.3|29521.3|6
1731397500000|2024-11-12 07:45:00|29570.2|29530.2|29570.2|29530.2|29570.2|29530.2|29570.2|29530.2|16
1731397800000|2024-11-12 07:50:00|29565.7|29525.7|29570.2|29530.2|29570.2|29530.2|29565.7|29525.7|24
1731398100000|2024-11-12 07:55:00|29575.2|29535.2|29575.7|29535.7|29580.7|29540.7|29571.3|29531.3|111
1731398400000|2024-11-12 08:00:00|29571.3|29531.3|29570.2|29530.2|29575.7|29535.7|29560.2|29520.2|35
1731398700000|2024-11-12 08:05:00|29571.3|29531.3|29580.2|29540.2|29585.7|29545.7|29560.7|29520.7|27
1731399000000|2024-11-12 08:10:00|29575.7|29535.7|29580.7|29540.7|29590.2|29550.2|29575.7|29535.7|28
1731399300000|2024-11-12 08:15:00|29580.2|29540.2|29611.3|29571.3|29611.3|29571.3|29580.2|29540.2|293
1731399600000|2024-11-12 08:20:00|29606.3|29566.3|29611.9|29571.9|29616.9|29576.9|29601.3|29561.3|33
1731399900000|2024-11-12 08:25:00|29616.3|29576.3|29621.9|29581.9|29631.3|29591.3|29616.3|29576.3|68
1731400200000|2024-11-12 08:30:00|29621.3|29581.3|29591.3|29551.3|29621.3|29581.3|29580.8|29540.8|76
1731400500000|2024-11-12 08:35:00|29595.8|29555.8|29635.8|29595.8|29635.8|29595.8|29590.8|29550.8|27
1731400800000|2024-11-12 08:40:00|29640.2|29600.2|29615.8|29575.8|29640.2|29600.2|29600.8|29560.8|21
1731401100000|2024-11-12 08:45:00|29620.2|29580.2|29621.4|29581.4|29625.8|29585.8|29615.8|29575.8|19
1731401400000|2024-11-12 08:50:00|29631.4|29591.4|29611.4|29571.4|29631.4|29591.4|29611.4|29571.4|39
1731401700000|2024-11-12 08:55:00|29615.8|29575.8|29625.8|29585.8|29625.8|29585.8|29611.4|29571.4|7
1731402000000|2024-11-12 09:00:00|29631.4|29591.4|29640.8|29600.8|29651.9|29611.9|29626.4|29586.4|35
1731402300000|2024-11-12 09:05:00|29640.2|29600.2|29625.8|29585.8|29640.2|29600.2|29620.8|29580.8|24
1731402600000|2024-11-12 09:10:00|29621.4|29581.4|29625.8|29585.8|29635.8|29595.8|29621.4|29581.4|20
1731402900000|2024-11-12 09:15:00|29630.8|29590.8|29640.3|29600.3|29640.3|29600.3|29620.8|29580.8|78
1731403200000|2024-11-12 09:20:00|29635.8|29595.8|29630.3|29590.3|29635.8|29595.8|29630.3|29590.3|4
1731403500000|2024-11-12 09:25:00|29640.3|29600.3|29610.3|29570.3|29640.8|29600.8|29610.3|29570.3|90
1731403800000|2024-11-12 09:30:00|29615.3|29575.3|29620.3|29580.3|29620.3|29580.3|29610.3|29570.3|18
1731404100000|2024-11-12 09:35:00|29619.7|29579.7|29615.3|29575.3|29620.3|29580.3|29610.3|29570.3|22
1731404400000|2024-11-12 09:40:00|29615.9|29575.9|29615.3|29575.3|29620.3|29580.3|29615.3|29575.3|14
1731404700000|2024-11-12 09:45:00|29615.9|29575.9|29620.3|29580.3|29620.3|29580.3|29615.3|29575.3|3
1731405000000|2024-11-12 09:50:00|29630.3|29590.3|29630.3|29590.3|29630.3|29590.3|29625.3|29585.3|9
1731405300000|2024-11-12 09:55:00|29625.3|29585.3|29640.3|29600.3|29645.3|29605.3|29625.3|29585.3|17
1731405600000|2024-11-12 10:00:00|29630.3|29590.3|29661.4|29621.4|29661.4|29621.4|29625.3|29585.3|31
1731405900000|2024-11-12 10:05:00|29656.4|29616.4|29631.5|29591.5|29661.4|29621.4|29631.5|29591.5|33
1731406200000|2024-11-12 10:10:00|29630.9|29590.9|29636.5|29596.5|29641.5|29601.5|29621.5|29581.5|23
1731406500000|2024-11-12 10:15:00|29637|29597|29632|29592|29641.5|29601.5|29631.5|29591.5|10
1731406800000|2024-11-12 10:20:00|29636.5|29596.5|29640.9|29600.9|29646.5|29606.5|29622.6|29582.6|60
1731407100000|2024-11-12 10:25:00|29641.5|29601.5|29620.9|29580.9|29641.5|29601.5|29615.9|29575.9|35
1731407400000|2024-11-12 10:30:00|29625.9|29585.9|29625.9|29585.9|29635.9|29595.9|29625.9|29585.9|28
1731407700000|2024-11-12 10:35:00|29620.9|29580.9|29631.5|29591.5|29641.5|29601.5|29620.9|29580.9|35
1731408000000|2024-11-12 10:40:00|29646.5|29606.5|29667.1|29627.1|29667.1|29627.1|29646.5|29606.5|82
1731408300000|2024-11-12 10:45:00|29692.6|29652.6|29662.1|29622.1|29692.6|29652.6|29657.1|29617.1|183
1731408600000|2024-11-12 10:50:00|29661.5|29621.5|29641.5|29601.5|29661.5|29621.5|29636.5|29596.5|40
1731408900000|2024-11-12 10:55:00|29640.9|29600.9|29642.6|29602.6|29642.6|29602.6|29636.5|29596.5|36
1731409200000|2024-11-12 11:00:00|29642.1|29602.1|29642.6|29602.6|29642.6|29602.6|29631.5|29591.5|37
1731409500000|2024-11-12 11:05:00|29642.1|29602.1|29641.5|29601.5|29647.1|29607.1|29637.1|29597.1|12
1731409800000|2024-11-12 11:10:00|29646.5|29606.5|29657.1|29617.1|29661.5|29621.5|29642.1|29602.1|37
1731410100000|2024-11-12 11:15:00|29661.5|29621.5|29672.7|29632.7|29677.1|29637.1|29661.5|29621.5|5
1731410400000|2024-11-12 11:20:00|29677.1|29637.1|29672.7|29632.7|29682.7|29642.7|29672.1|29632.1|110
1731410700000|2024-11-12 11:25:00|29678.2|29638.2|29688.2|29648.2|29698.2|29658.2|29678.2|29638.2|79
1731411000000|2024-11-12 11:30:00|29683.8|29643.8|29677.7|29637.7|29683.8|29643.8|29667.7|29627.7|39
1731411300000|2024-11-12 11:35:00|29672.7|29632.7|29688.2|29648.2|29708.8|29668.8|29672.7|29632.7|165
1731411600000|2024-11-12 11:40:00|29683.8|29643.8|29663.2|29623.2|29683.8|29643.8|29652.7|29612.7|128
1731411900000|2024-11-12 11:45:00|29668.2|29628.2|29678.2|29638.2|29688.2|29648.2|29663.8|29623.8|60
1731412200000|2024-11-12 11:50:00|29677.7|29637.7|29692.7|29652.7|29692.7|29652.7|29672.7|29632.7|84
1731412500000|2024-11-12 11:55:00|29673.8|29633.8|29678.3|29638.3|29678.3|29638.3|29662.7|29622.7|32
1731412800000|2024-11-12 12:00:00|29682.7|29642.7|29678.3|29638.3|29682.7|29642.7|29672.7|29632.7|15
1731413100000|2024-11-12 12:05:00|29677.7|29637.7|29682.7|29642.7|29697.7|29657.7|29673.8|29633.8|41
1731413400000|2024-11-12 12:10:00|29672.7|29632.7|29652.7|29612.7|29682.7|29642.7|29642.7|29602.7|86
1731413700000|2024-11-12 12:15:00|29657.2|29617.2|29667.7|29627.7|29672.7|29632.7|29652.7|29612.7|32
1731414000000|2024-11-12 12:20:00|29672.7|29632.7|29642.7|29602.7|29672.7|29632.7|29642.7|29602.7|17
1731414300000|2024-11-12 12:25:00|29633.8|29593.8|29652.7|29612.7|29652.7|29612.7|29633.8|29593.8|22
1731414600000|2024-11-12 12:30:00|29663.8|29623.8|29658.3|29618.3|29663.8|29623.8|29652.7|29612.7|22
1731414900000|2024-11-12 12:35:00|29653.9|29613.9|29648.3|29608.3|29653.9|29613.9|29633.3|29593.3|22
1731415200000|2024-11-12 12:40:00|29652.7|29612.7|29643.9|29603.9|29658.3|29618.3|29643.3|29603.3|10
1731415500000|2024-11-12 12:45:00|29643.3|29603.3|29628.3|29588.3|29652.8|29612.8|29628.3|29588.3|11
1731415800000|2024-11-12 12:50:00|29632.8|29592.8|29638.3|29598.3|29642.8|29602.8|29623.9|29583.9|22
1731416100000|2024-11-12 12:55:00|29642.8|29602.8|29628.3|29588.3|29648.3|29608.3|29622.8|29582.8|37
1731416400000|2024-11-12 13:00:00|29632.8|29592.8|29652.8|29612.8|29652.8|29612.8|29612.8|29572.8|65
1731416700000|2024-11-12 13:05:00|29643.3|29603.3|29637.8|29597.8|29643.3|29603.3|29622.8|29582.8|40
1731417000000|2024-11-12 13:10:00|29633.3|29593.3|29632.8|29592.8|29648.3|29608.3|29622.8|29582.8|135
1731417300000|2024-11-12 13:15:00|29633.3|29593.3|29678.9|29638.9|29683.9|29643.9|29633.3|29593.3|57
1731417600000|2024-11-12 13:20:00|29674.5|29634.5|29683.9|29643.9|29698.9|29658.9|29673.9|29633.9|53
1731417900000|2024-11-12 13:25:00|29679.5|29639.5|29693.9|29653.9|29695|29655|29679.5|29639.5|24
1731418200000|2024-11-12 13:30:00|29694.5|29654.5|29729.5|29689.5|29729.5|29689.5|29694.5|29654.5|64
1731418500000|2024-11-12 13:35:00|29725|29685|29744.5|29704.5|29744.5|29704.5|29709.5|29669.5|94
1731418800000|2024-11-12 13:40:00|29753.9|29713.9|29774.5|29734.5|29809.5|29769.5|29745|29705|404
1731421800000|2024-11-12 14:30:00|29758.4|29718.4|29815.1|29775.1|29815.1|29775.1|29692.9|29652.9|1518
1731422100000|2024-11-12 14:35:00|29805.1|29765.1|29845.1|29805.1|29875.1|29835.1|29779|29739|730
1731422400000|2024-11-12 14:40:00|29835.1|29795.1|29769.5|29729.5|29856.2|29816.2|29754|29714|1002
1731422700000|2024-11-12 14:45:00|29764.5|29724.5|29769.6|29729.6|29784|29744|29735.1|29695.1|285
1731423000000|2024-11-12 14:50:00|29765.1|29725.1|29834|29794|29839.6|29799.6|29754.6|29714.6|484
1731423300000|2024-11-12 14:55:00|29834.6|29794.6|29804|29764|29834.6|29794.6|29794|29754|327
1731423600000|2024-11-12 15:00:00|29799.6|29759.6|29795.7|29755.7|29825.1|29785.1|29764|29724|495
1731423900000|2024-11-12 15:05:00|29795.1|29755.1|29765.1|29725.1|29816.2|29776.2|29755.1|29715.1|591
1731424200000|2024-11-12 15:10:00|29764.6|29724.6|29694|29654|29765.1|29725.1|29694|29654|325
1731424500000|2024-11-12 15:15:00|29679.6|29639.6|29662.9|29622.9|29704|29664|29642.9|29602.9|767
1731424800000|2024-11-12 15:20:00|29664|29624|29663.5|29623.5|29684|29644|29652.9|29612.9|394
1731425100000|2024-11-12 15:25:00|29662.9|29622.9|29682.9|29642.9|29688.5|29648.5|29652.9|29612.9|174
1731425400000|2024-11-12 15:30:00|29678.5|29638.5|29722.9|29682.9|29732.9|29692.9|29638.5|29598.5|685
1731425700000|2024-11-12 15:35:00|29718.5|29678.5|29783|29743|29783|29743|29714|29674|327
1731426000000|2024-11-12 15:40:00|29783.5|29743.5|29764.6|29724.6|29795.2|29755.2|29724.1|29684.1|740
1731426300000|2024-11-12 15:45:00|29765.2|29725.2|29734.1|29694.1|29784.1|29744.1|29724.1|29684.1|286
1731426600000|2024-11-12 15:50:00|29729.6|29689.6|29734.6|29694.6|29755.2|29715.2|29714.1|29674.1|476
1731426900000|2024-11-12 15:55:00|29735.2|29695.2|29753|29713|29764.1|29724.1|29705.2|29665.2|657
1731427200000|2024-11-12 16:00:00|29754.1|29714.1|29714.1|29674.1|29758.5|29718.5|29704.1|29664.1|231
1731427500000|2024-11-12 16:05:00|29709.6|29669.6|29694.1|29654.1|29715.2|29675.2|29694.1|29654.1|168
1731427800000|2024-11-12 16:10:00|29689.6|29649.6|29704.1|29664.1|29724.1|29684.1|29674.1|29634.1|343
1731428100000|2024-11-12 16:15:00|29714.1|29674.1|29714.1|29674.1|29744.1|29704.1|29704.1|29664.1|242
1731428400000|2024-11-12 16:20:00|29719.6|29679.6|29684.1|29644.1|29724.1|29684.1|29669.7|29629.7|198
1731428700000|2024-11-12 16:25:00|29684.7|29644.7|29623|29583|29694.1|29654.1|29604.1|29564.1|649
1731429000000|2024-11-12 16:30:00|29623.6|29583.6|29660.8|29620.8|29685.2|29645.2|29614.1|29574.1|594
1731429300000|2024-11-12 16:35:00|29656.3|29616.3|29625.2|29585.2|29665.2|29625.2|29625.2|29585.2|146
1731429600000|2024-11-12 16:40:00|29630.8|29590.8|29614.1|29574.1|29635.8|29595.8|29606.3|29566.3|318
1731429900000|2024-11-12 16:45:00|29614.7|29574.7|29605.2|29565.2|29619.7|29579.7|29594.1|29554.1|542
1731430200000|2024-11-12 16:50:00|29600.8|29560.8|29625.8|29585.8|29645.2|29605.2|29600.8|29560.8|223
1731430500000|2024-11-12 16:55:00|29626.3|29586.3|29621.9|29581.9|29657.4|29617.4|29611.9|29571.9|559
1731430800000|2024-11-12 17:00:00|29617.4|29577.4|29666.3|29626.3|29666.3|29626.3|29616.9|29576.9|239
1731431100000|2024-11-12 17:05:00|29656.3|29616.3|29605.2|29565.2|29656.3|29616.3|29595.8|29555.8|676
1731431400000|2024-11-12 17:10:00|29604.7|29564.7|29598.6|29558.6|29615.3|29575.3|29594.2|29554.2|424
1731431700000|2024-11-12 17:15:00|29599.2|29559.2|29624.2|29584.2|29634.2|29594.2|29588.6|29548.6|251
1731432000000|2024-11-12 17:20:00|29628.6|29588.6|29605.3|29565.3|29644.2|29604.2|29605.3|29565.3|248
1731432300000|2024-11-12 17:25:00|29609.7|29569.7|29594.2|29554.2|29614.2|29574.2|29594.2|29554.2|192
1731432600000|2024-11-12 17:30:00|29594.7|29554.7|29592.5|29552.5|29604.2|29564.2|29584.2|29544.2|534
1731432900000|2024-11-12 17:35:00|29593.1|29553.1|29602|29562|29602|29562|29572|29532|223
1731433200000|2024-11-12 17:40:00|29602.5|29562.5|29582|29542|29612|29572|29577.5|29537.5|180
1731433500000|2024-11-12 17:45:00|29577.5|29537.5|29552|29512|29577.5|29537.5|29552|29512|376
1731433800000|2024-11-12 17:50:00|29547|29507|29550.9|29510.9|29567.6|29527.6|29540.9|29500.9|444
1731434100000|2024-11-12 17:55:00|29540.9|29500.9|29500.9|29460.9|29540.9|29500.9|29500.9|29460.9|471
1731434400000|2024-11-12 18:00:00|29506.5|29466.5|29470.9|29430.9|29510.9|29470.9|29470.9|29430.9|586
1731434700000|2024-11-12 18:05:00|29472|29432|29440.9|29400.9|29480.9|29440.9|29440.9|29400.9|528
1731435000000|2024-11-12 18:10:00|29445.9|29405.9|29429.8|29389.8|29452|29412|29429.8|29389.8|328
1731435300000|2024-11-12 18:15:00|29425.4|29385.4|29378.8|29338.8|29429.8|29389.8|29368.8|29328.8|994
1731435600000|2024-11-12 18:20:00|29379.9|29339.9|29388.8|29348.8|29389.9|29349.9|29369.3|29329.3|347
1731435900000|2024-11-12 18:25:00|29384.3|29344.3|29389.3|29349.3|29419.9|29379.9|29368.8|29328.8|553
1731436200000|2024-11-12 18:30:00|29389.9|29349.9|29439.9|29399.9|29449.9|29409.9|29389.9|29349.9|262
1731436500000|2024-11-12 18:35:00|29449.9|29409.9|29451|29411|29481|29441|29449.9|29409.9|404
1731436800000|2024-11-12 18:40:00|29450.4|29410.4|29429.9|29389.9|29451|29411|29424.3|29384.3|322
1731437100000|2024-11-12 18:45:00|29424.3|29384.3|29419.9|29379.9|29429.9|29389.9|29409.9|29369.9|216
1731437400000|2024-11-12 18:50:00|29424.3|29384.3|29471|29431|29480.4|29440.4|29424.3|29384.3|267
1731437700000|2024-11-12 18:55:00|29480.4|29440.4|29475.5|29435.5|29481|29441|29459.9|29419.9|193
1731438000000|2024-11-12 19:00:00|29471|29431|29511|29471|29541|29501|29471|29431|590
1731438300000|2024-11-12 19:05:00|29509.9|29469.9|29481|29441|29521|29481|29481|29441|341
1731438600000|2024-11-12 19:10:00|29480.5|29440.5|29511|29471|29531|29491|29480.5|29440.5|1914
1731438900000|2024-11-12 19:15:00|29510.5|29470.5|29555.5|29515.5|29579.9|29539.9|29509.9|29469.9|933
1731459600000|2024-11-13 01:00:00|29585.4|29545.4|29454.3|29414.3|29614.8|29574.8|29439.3|29399.3|410
1731459900000|2024-11-13 01:05:00|29454.9|29414.9|29409.9|29369.9|29459.3|29419.3|29399.3|29359.3|91
1731460200000|2024-11-13 01:10:00|29409.3|29369.3|29354.3|29314.3|29409.9|29369.9|29349.3|29309.3|75
1731460500000|2024-11-13 01:15:00|29359.3|29319.3|29359.3|29319.3|29369.3|29329.3|29354.9|29314.9|27
1731460800000|2024-11-13 01:20:00|29354.9|29314.9|29374.3|29334.3|29379.3|29339.3|29349.3|29309.3|29
1731461100000|2024-11-13 01:25:00|29369.3|29329.3|29410.4|29370.4|29420.4|29380.4|29369.3|29329.3|28
1731461400000|2024-11-13 01:30:00|29411|29371|29424.9|29384.9|29429.4|29389.4|29404.9|29364.9|23
1731461700000|2024-11-13 01:35:00|29429.4|29389.4|29439.4|29399.4|29449.4|29409.4|29424.9|29384.9|15
1731462000000|2024-11-13 01:40:00|29439.9|29399.9|29464.9|29424.9|29469.4|29429.4|29439.4|29399.4|28
1731462300000|2024-11-13 01:45:00|29469.4|29429.4|29479.4|29439.4|29489.4|29449.4|29454.9|29414.9|16
1731462600000|2024-11-13 01:50:00|29474.9|29434.9|29459.4|29419.4|29479.4|29439.4|29459.4|29419.4|24
1731462900000|2024-11-13 01:55:00|29468.9|29428.9|29469.4|29429.4|29474.4|29434.4|29459.4|29419.4|11
1731463200000|2024-11-13 02:00:00|29449.4|29409.4|29463.9|29423.9|29464.4|29424.4|29439.4|29399.4|23
1731463500000|2024-11-13 02:05:00|29459.4|29419.4|29449.4|29409.4|29479.4|29439.4|29449.4|29409.4|17
1731463800000|2024-11-13 02:10:00|29449.9|29409.9|29429.4|29389.4|29458.9|29418.9|29429.4|29389.4|11
1731464100000|2024-11-13 02:15:00|29433.9|29393.9|29453.9|29413.9|29453.9|29413.9|29429.4|29389.4|7
1731464400000|2024-11-13 02:20:00|29449.4|29409.4|29439.4|29399.4|29459.4|29419.4|29439.4|29399.4|9
1731464700000|2024-11-13 02:25:00|29443.9|29403.9|29443.9|29403.9|29448.4|29408.4|29429.4|29389.4|10
1731465000000|2024-11-13 02:30:00|29433.9|29393.9|29443.9|29403.9|29448.4|29408.4|29429.4|29389.4|8
1731465300000|2024-11-13 02:35:00|29448.4|29408.4|29449.4|29409.4|29459.4|29419.4|29439.4|29399.4|16
1731465600000|2024-11-13 02:40:00|29448.9|29408.9|29433.9|29393.9|29453.9|29413.9|29429.5|29389.5|13
1731465900000|2024-11-13 02:45:00|29429.5|29389.5|29433.9|29393.9|29438.9|29398.9|29429.5|29389.5|5
1731466200000|2024-11-13 02:50:00|29429.5|29389.5|29439.5|29399.5|29448.9|29408.9|29429.5|29389.5|15
1731466500000|2024-11-13 02:55:00|29443.9|29403.9|29439.5|29399.5|29443.9|29403.9|29429.5|29389.5|32
1731466800000|2024-11-13 03:00:00|29443.9|29403.9|29439.5|29399.5|29444.5|29404.5|29439.5|29399.5|8
1731467100000|2024-11-13 03:05:00|29448.4|29408.4|29439.5|29399.5|29448.4|29408.4|29429.5|29389.5|16
1731467400000|2024-11-13 03:10:00|29440|29400|29439.5|29399.5|29444.5|29404.5|29439.5|29399.5|11
1731467700000|2024-11-13 03:15:00|29439|29399|29429.5|29389.5|29439.5|29399.5|29429.5|29389.5|12
1731468000000|2024-11-13 03:20:00|29414|29374|29409.5|29369.5|29429.5|29389.5|29400.6|29360.6|64
1731468300000|2024-11-13 03:25:00|29414|29374|29369.5|29329.5|29419.5|29379.5|29365|29325|86
1731468600000|2024-11-13 03:30:00|29374|29334|29339|29299|29374|29334|29328.5|29288.5|198
1731468900000|2024-11-13 03:35:00|29339.5|29299.5|29344.5|29304.5|29354|29314|29339.5|29299.5|69
1731469200000|2024-11-13 03:40:00|29344|29304|29339.5|29299.5|29349.5|29309.5|29339.5|29299.5|64
1731469500000|2024-11-13 03:45:00|29344|29304|29339.5|29299.5|29344.5|29304.5|29339.5|29299.5|4
1731469800000|2024-11-13 03:50:00|29339.6|29299.6|29339.6|29299.6|29344|29304|29339.6|29299.6|12
1731470100000|2024-11-13 03:55:00|29344|29304|29339.6|29299.6|29349.6|29309.6|29339.6|29299.6|23
1731470400000|2024-11-13 04:00:00|29339|29299|29340.1|29300.1|29349.6|29309.6|29339|29299|12
1731470700000|2024-11-13 04:05:00|29339.6|29299.6|29339.6|29299.6|29344.6|29304.6|29335.1|29295.1|2
1731471000000|2024-11-13 04:10:00|29340.1|29300.1|29339.6|29299.6|29340.1|29300.1|29339.6|29299.6|3
1731471300000|2024-11-13 04:15:00|||||||||1
1731471600000|2024-11-13 04:20:00|||||||||1
1731471900000|2024-11-13 04:25:00|29344.6|29304.6|29339.6|29299.6|29349.6|29309.6|29339.6|29299.6|10
1731472200000|2024-11-13 04:30:00|29335.1|29295.1|29334.6|29294.6|29339.6|29299.6|29330.1|29290.1|8
1731472500000|2024-11-13 04:35:00|29330.1|29290.1|29329.6|29289.6|29334.6|29294.6|29329.6|29289.6|3
1731472800000|2024-11-13 04:40:00|29335.1|29295.1|29334.6|29294.6|29339.6|29299.6|29329.6|29289.6|45
1731473100000|2024-11-13 04:45:00|29339.6|29299.6|29340.2|29300.2|29344.6|29304.6|29335.2|29295.2|11
1731473400000|2024-11-13 04:50:00|29340.7|29300.7|29339.6|29299.6|29340.7|29300.7|29339.6|29299.6|4
1731473700000|2024-11-13 04:55:00|||||||||1
1731474000000|2024-11-13 05:00:00|29340.2|29300.2|29340.2|29300.2|29344.6|29304.6|29340.2|29300.2|6
1731474300000|2024-11-13 05:05:00|29344.7|29304.7|29340.2|29300.2|29345.2|29305.2|29340.2|29300.2|14
1731474600000|2024-11-13 05:10:00|29329.1|29289.1|29329.1|29289.1|29329.7|29289.7|29328.6|29288.6|24
1731474900000|2024-11-13 05:15:00|29328.6|29288.6|29324.1|29284.1|29329.7|29289.7|29324.1|29284.1|5
1731475200000|2024-11-13 05:20:00|29328.6|29288.6|29329.1|29289.1|29329.7|29289.7|29328.6|29288.6|4
1731475500000|2024-11-13 05:25:00|29329.2|29289.2|29328.6|29288.6|29329.2|29289.2|29328.6|29288.6|3
1731475800000|2024-11-13 05:30:00|29329.2|29289.2|29329.2|29289.2|29329.2|29289.2|29328.6|29288.6|3
1731476100000|2024-11-13 05:35:00|29328.6|29288.6|29339.2|29299.2|29339.7|29299.7|29328.6|29288.6|2
1731476400000|2024-11-13 05:40:00|29338.6|29298.6|29324.2|29284.2|29339.7|29299.7|29324.2|29284.2|11
1731476700000|2024-11-13 05:45:00|29328.6|29288.6|29328.7|29288.7|29328.7|29288.7|29318.7|29278.7|10
1731477000000|2024-11-13 05:50:00|29318.7|29278.7|29318.7|29278.7|29318.7|29278.7|29318.7|29278.7|4
1731477300000|2024-11-13 05:55:00|29319.7|29279.7|29318.7|29278.7|29328.7|29288.7|29309.7|29269.7|11
1731477600000|2024-11-13 06:00:00|29313.7|29273.7|29314.2|29274.2|29318.7|29278.7|29313.7|29273.7|16
1731477900000|2024-11-13 06:05:00|29318.7|29278.7|29318.7|29278.7|29318.7|29278.7|29313.7|29273.7|13
1731478200000|2024-11-13 06:10:00|29318.2|29278.2|29308.7|29268.7|29318.7|29278.7|29308.7|29268.7|12
1731478500000|2024-11-13 06:15:00|29309.2|29269.2|29288.7|29248.7|29313.7|29273.7|29288.7|29248.7|81
1731478800000|2024-11-13 06:20:00|29293.7|29253.7|29298.7|29258.7|29303.7|29263.7|29289.2|29249.2|12
1731479100000|2024-11-13 06:25:00|29303.7|29263.7|29298.7|29258.7|29308.2|29268.2|29298.7|29258.7|13
1731479400000|2024-11-13 06:30:00|29293.7|29253.7|29298.7|29258.7|29298.7|29258.7|29293.7|29253.7|11
1731479700000|2024-11-13 06:35:00|29294.2|29254.2|29288.7|29248.7|29298.7|29258.7|29288.7|29248.7|66
1731480000000|2024-11-13 06:40:00|29297.7|29257.7|29298.7|29258.7|29299.3|29259.3|29293.7|29253.7|13
1731480300000|2024-11-13 06:45:00|29299.3|29259.3|29288.7|29248.7|29303.7|29263.7|29288.7|29248.7|18
1731480600000|2024-11-13 06:50:00|29298.2|29258.2|29298.7|29258.7|29298.7|29258.7|29293.7|29253.7|3
1731480900000|2024-11-13 06:55:00|29298.8|29258.8|29309.3|29269.3|29309.3|29269.3|29288.8|29248.8|32
1731481200000|2024-11-13 07:00:00|29308.8|29268.8|29303.8|29263.8|29309.3|29269.3|29303.8|29263.8|11
1731481500000|2024-11-13 07:05:00|29304.3|29264.3|29308.8|29268.8|29308.8|29268.8|29298.8|29258.8|10
1731481800000|2024-11-13 07:10:00|29303.8|29263.8|29308.8|29268.8|29309.3|29269.3|29303.8|29263.8|15
1731482100000|2024-11-13 07:15:00|29304.3|29264.3|29303.8|29263.8|29309.3|29269.3|29298.8|29258.8|44
1731482400000|2024-11-13 07:20:00|29304.3|29264.3|29329.8|29289.8|29329.8|29289.8|29298.8|29258.8|233
1731482700000|2024-11-13 07:25:00|29339.8|29299.8|29339.8|29299.8|29349.8|29309.8|29339.8|29299.8|15
1731483000000|2024-11-13 07:30:00|29349.8|29309.8|29349.9|29309.9|29369.9|29329.9|29345.4|29305.4|23
1731483300000|2024-11-13 07:35:00|29354.9|29314.9|29349.9|29309.9|29355.4|29315.4|29345.4|29305.4|16
1731483600000|2024-11-13 07:40:00|29359.9|29319.9|29360.4|29320.4|29360.9|29320.9|29350.4|29310.4|36
1731483900000|2024-11-13 07:45:00|29359.9|29319.9|29361.4|29321.4|29370.9|29330.9|29350.4|29310.4|21
1731484200000|2024-11-13 07:50:00|29360.9|29320.9|29366.5|29326.5|29370.9|29330.9|29360.9|29320.9|3
1731484500000|2024-11-13 07:55:00|29361.5|29321.5|29366.5|29326.5|29371.5|29331.5|29351.5|29311.5|38
1731484800000|2024-11-13 08:00:00|29370.9|29330.9|29366.5|29326.5|29370.9|29330.9|29335.9|29295.9|117
1731485100000|2024-11-13 08:05:00|29367|29327|29375.9|29335.9|29390.9|29350.9|29366.5|29326.5|24
1731485400000|2024-11-13 08:10:00|29371.5|29331.5|29387|29347|29392|29352|29366.5|29326.5|89
1731485700000|2024-11-13 08:15:00|29382.5|29342.5|29372|29332|29387.5|29347.5|29372|29332|9
1731486000000|2024-11-13 08:20:00|29372.5|29332.5|29367.5|29327.5|29377.5|29337.5|29362.5|29322.5|18
1731486300000|2024-11-13 08:25:00|29372|29332|29357|29317|29372.5|29332.5|29357|29317|33
1731486600000|2024-11-13 08:30:00|29352.5|29312.5|29361|29321|29361|29321|29346.5|29306.5|96
1731486900000|2024-11-13 08:35:00|29356.5|29316.5|29356|29316|29371|29331|29351|29311|16
1731487200000|2024-11-13 08:40:00|29351.5|29311.5|29351|29311|29356|29316|29316.5|29276.5|51
1731487500000|2024-11-13 08:45:00|29356|29316|29311.5|29271.5|29356|29316|29302.6|29262.6|94
1731487800000|2024-11-13 08:50:00|29311|29271|29336|29296|29341|29301|29301.5|29261.5|79
1731488100000|2024-11-13 08:55:00|29331.5|29291.5|29342.1|29302.1|29346|29306|29331|29291|64
1731488400000|2024-11-13 09:00:00|29347.1|29307.1|29373.1|29333.1|29378.1|29338.1|29346.5|29306.5|33
1731488700000|2024-11-13 09:05:00|29377.6|29337.6|29363.1|29323.1|29382.1|29342.1|29362.6|29322.6|9
1731489000000|2024-11-13 09:10:00|29373.1|29333.1|29364.2|29324.2|29378.6|29338.6|29359.2|29319.2|86
1731489300000|2024-11-13 09:15:00|29368.6|29328.6|29384.2|29344.2|29413.1|29373.1|29363.6|29323.6|56
1731489600000|2024-11-13 09:20:00|29383.6|29343.6|29413.1|29373.1|29413.7|29373.7|29373.1|29333.1|39
1731489900000|2024-11-13 09:25:00|29418.1|29378.1|29423.1|29383.1|29423.1|29383.1|29388.7|29348.7|68
1731490200000|2024-11-13 09:30:00|29418.7|29378.7|29403.1|29363.1|29448.7|29408.7|29403.1|29363.1|94
1731490500000|2024-11-13 09:35:00|29408.7|29368.7|29403.1|29363.1|29413.1|29373.1|29393.7|29353.7|12
1731490800000|2024-11-13 09:40:00|29403.7|29363.7|29408.7|29368.7|29413.7|29373.7|29394.2|29354.2|18
1731491100000|2024-11-13 09:45:00|29413.2|29373.2|29404.2|29364.2|29423.7|29383.7|29404.2|29364.2|32
1731491400000|2024-11-13 09:50:00|29403.7|29363.7|29428.7|29388.7|29438.7|29398.7|29393.2|29353.2|43
1731491700000|2024-11-13 09:55:00|29424.2|29384.2|29423.7|29383.7|29454.2|29414.2|29409.2|29369.2|177
1731492000000|2024-11-13 10:00:00|29419.2|29379.2|29398.2|29358.2|29423.7|29383.7|29398.2|29358.2|27
1731492300000|2024-11-13 10:05:00|29393.7|29353.7|29403.2|29363.2|29403.2|29363.2|29393.2|29353.2|7
1731492600000|2024-11-13 10:10:00|29398.2|29358.2|29398.2|29358.2|29403.2|29363.2|29393.2|29353.2|15
1731492900000|2024-11-13 10:15:00|29408.2|29368.2|29418.7|29378.7|29418.7|29378.7|29398.7|29358.7|14
1731493200000|2024-11-13 10:20:00|29413.7|29373.7|29408.7|29368.7|29424.2|29384.2|29408.7|29368.7|16
1731493500000|2024-11-13 10:25:00|29403.7|29363.7|29403.7|29363.7|29408.2|29368.2|29398.7|29358.7|79
1731493800000|2024-11-13 10:30:00|29403.2|29363.2|29378.7|29338.7|29403.2|29363.2|29368.7|29328.7|12
1731494100000|2024-11-13 10:35:00|29378.2|29338.2|29388.2|29348.2|29388.2|29348.2|29368.7|29328.7|7
1731494400000|2024-11-13 10:40:00|29388.7|29348.7|29393.2|29353.2|29393.2|29353.2|29388.2|29348.2|1
1731494700000|2024-11-13 10:45:00|29383.2|29343.2|29382.7|29342.7|29388.2|29348.2|29367.7|29327.7|24
1731495000000|2024-11-13 10:50:00|29382.2|29342.2|29377.7|29337.7|29387.7|29347.7|29373.2|29333.2|24
1731495300000|2024-11-13 10:55:00|29382.7|29342.7|29387.7|29347.7|29393.2|29353.2|29382.7|29342.7|9
1731495600000|2024-11-13 11:00:00|29387.2|29347.2|29372.2|29332.2|29387.7|29347.7|29367.2|29327.2|23
1731495900000|2024-11-13 11:05:00|29377.7|29337.7|29351.7|29311.7|29377.7|29337.7|29351.7|29311.7|55
1731496200000|2024-11-13 11:10:00|29356.2|29316.2|29361.2|29321.2|29366.7|29326.7|29351.2|29311.2|39
1731496500000|2024-11-13 11:15:00|29366.7|29326.7|29376.7|29336.7|29381.2|29341.2|29362.2|29322.2|41
1731496800000|2024-11-13 11:20:00|29371.7|29331.7|29371.7|29331.7|29376.7|29336.7|29366.7|29326.7|19
1731497100000|2024-11-13 11:25:00|29372.2|29332.2|29382.2|29342.2|29391.2|29351.2|29362.2|29322.2|41
1731497400000|2024-11-13 11:30:00|29372.2|29332.2|29387.8|29347.8|29392.3|29352.3|29372.2|29332.2|41
1731497700000|2024-11-13 11:35:00|29392.3|29352.3|29393.3|29353.3|29402.3|29362.3|29392.3|29352.3|18
1731498000000|2024-11-13 11:40:00|29392.8|29352.8|29382.3|29342.3|29393.3|29353.3|29381.7|29341.7|20
1731498300000|2024-11-13 11:45:00|29372.3|29332.3|29382.3|29342.3|29382.3|29342.3|29372.3|29332.3|26
1731498600000|2024-11-13 11:50:00|29381.8|29341.8|29382.8|29342.8|29387.3|29347.3|29381.8|29341.8|25
1731498900000|2024-11-13 11:55:00|29382.3|29342.3|29392.3|29352.3|29392.3|29352.3|29382.3|29342.3|24
1731499200000|2024-11-13 12:00:00|29387.3|29347.3|29382.8|29342.8|29402.3|29362.3|29382.8|29342.8|34
1731499500000|2024-11-13 12:05:00|29387.3|29347.3|29381.3|29341.3|29392.3|29352.3|29372.3|29332.3|77
1731499800000|2024-11-13 12:10:00|29376.8|29336.8|29361.3|29321.3|29381.3|29341.3|29356.3|29316.3|84
1731500100000|2024-11-13 12:15:00|29365.8|29325.8|29366.8|29326.8|29371.3|29331.3|29351.3|29311.3|61
1731500400000|2024-11-13 12:20:00|29361.8|29321.8|29342.3|29302.3|29366.8|29326.8|29341.3|29301.3|87
1731500700000|2024-11-13 12:25:00|29337.8|29297.8|29326.8|29286.8|29337.8|29297.8|29322.3|29282.3|40
1731501000000|2024-11-13 12:30:00|29322.3|29282.3|29312.3|29272.3|29326.8|29286.8|29307.8|29267.8|53
1731501300000|2024-11-13 12:35:00|29316.8|29276.8|29296.8|29256.8|29321.8|29281.8|29292.3|29252.3|69
1731501600000|2024-11-13 12:40:00|29301.3|29261.3|29312.3|29272.3|29312.3|29272.3|29291.8|29251.8|86
1731501900000|2024-11-13 12:45:00|29317.9|29277.9|29333.4|29293.4|29333.4|29293.4|29317.9|29277.9|74
1731502200000|2024-11-13 12:50:00|29332.4|29292.4|29333.4|29293.4|29337.9|29297.9|29327.9|29287.9|6
1731502500000|2024-11-13 12:55:00|29332.4|29292.4|29322.4|29282.4|29333.4|29293.4|29322.4|29282.4|12
1731502800000|2024-11-13 13:00:00|29317.9|29277.9|29301.9|29261.9|29322.4|29282.4|29292.4|29252.4|89
1731503100000|2024-11-13 13:05:00|29306.9|29266.9|29312.4|29272.4|29322.4|29282.4|29302.4|29262.4|93
1731503400000|2024-11-13 13:10:00|29307.9|29267.9|29312.4|29272.4|29322.4|29282.4|29307.9|29267.9|47
1731503700000|2024-11-13 13:15:00|29317.4|29277.4|29302.4|29262.4|29323.4|29283.4|29297.4|29257.4|70
1731504000000|2024-11-13 13:20:00|29301.9|29261.9|29312.4|29272.4|29312.4|29272.4|29292.9|29252.9|42
1731504300000|2024-11-13 13:25:00|29312.9|29272.9|29321.9|29281.9|29322.4|29282.4|29312.4|29272.4|30
1731504600000|2024-11-13 13:30:00|29322.4|29282.4|29387.9|29347.9|29398.4|29358.4|29322.4|29282.4|142
1731504900000|2024-11-13 13:35:00|29383.4|29343.4|29357.9|29317.9|29392.4|29352.4|29357.9|29317.9|45
1731505200000|2024-11-13 13:40:00|29352.9|29312.9|29338.4|29298.4|29353.4|29313.4|29338.4|29298.4|52
1731508200000|2024-11-13 14:30:00|29377.5|29337.5|29321.5|29281.5|29403.5|29363.5|29311.5|29271.5|1669
1731508500000|2024-11-13 14:35:00|29332.5|29292.5|29323.5|29283.5|29364.5|29324.5|29312.5|29272.5|970
1731508800000|2024-11-13 14:40:00|29324.5|29284.5|29363.5|29323.5|29379|29339|29314.5|29274.5|413
1731509100000|2024-11-13 14:45:00|29354.5|29314.5|29364|29324|29374.5|29334.5|29328|29288|494
1731509400000|2024-11-13 14:50:00|29364.5|29324.5|29312.5|29272.5|29369|29329|29301.5|29261.5|421
1731509700000|2024-11-13 14:55:00|29313|29273|29352.5|29312.5|29372.5|29332.5|29302.5|29262.5|283
1731510000000|2024-11-13 15:00:00|29353.5|29313.5|29414.6|29374.6|29424.6|29384.6|29332.5|29292.5|513
1731510300000|2024-11-13 15:05:00|29424.1|29384.1|29405.6|29365.6|29435.6|29395.6|29395.6|29355.6|650
1731510600000|2024-11-13 15:10:00|29415.6|29375.6|29383.6|29343.6|29425.6|29385.6|29383.6|29343.6|954
1731510900000|2024-11-13 15:15:00|29374.6|29334.6|29383.6|29343.6|29424.6|29384.6|29373.6|29333.6|431
1731511200000|2024-11-13 15:20:00|29374.6|29334.6|29344.6|29304.6|29395.6|29355.6|29344.1|29304.1|791
1731511500000|2024-11-13 15:25:00|29354.6|29314.6|29335.6|29295.6|29375.6|29335.6|29323.6|29283.6|559
1731511800000|2024-11-13 15:30:00|29335.1|29295.1|29328.1|29288.1|29355.1|29315.1|29313.6|29273.6|494
1731512100000|2024-11-13 15:35:00|29332.6|29292.6|29353.6|29313.6|29364.6|29324.6|29328.1|29288.1|374
1731512400000|2024-11-13 15:40:00|29343.6|29303.6|29323.6|29283.6|29354.1|29314.1|29323.6|29283.6|276
1731512700000|2024-11-13 15:45:00|29313.6|29273.6|29302.6|29262.6|29318.6|29278.6|29288.1|29248.1|261
1731513000000|2024-11-13 15:50:00|29292.6|29252.6|29282.6|29242.6|29303.6|29263.6|29262.6|29222.6|512
1731513300000|2024-11-13 15:55:00|29283.1|29243.1|29312.6|29272.6|29313.1|29273.1|29282.6|29242.6|135
1731513600000|2024-11-13 16:00:00|29307.6|29267.6|29322.6|29282.6|29337.6|29297.6|29301.6|29261.6|369
1731513900000|2024-11-13 16:05:00|29312.6|29272.6|29283.6|29243.6|29312.6|29272.6|29282.6|29242.6|287
1731514200000|2024-11-13 16:10:00|29282.6|29242.6|29274.6|29234.6|29282.6|29242.6|29253.6|29213.6|157
1731514500000|2024-11-13 16:15:00|29273.6|29233.6|29263.6|29223.6|29273.6|29233.6|29249.1|29209.1|609
1731514800000|2024-11-13 16:20:00|29264.6|29224.6|29314.7|29274.7|29314.7|29274.7|29264.1|29224.1|461
1731515100000|2024-11-13 16:25:00|29310.2|29270.2|29253.6|29213.6|29314.7|29274.7|29253.6|29213.6|204
1731515400000|2024-11-13 16:30:00|29262.6|29222.6|29233.6|29193.6|29263.6|29223.6|29233.6|29193.6|343
1731515700000|2024-11-13 16:35:00|29233.7|29193.7|29233.7|29193.7|29243.7|29203.7|29233.7|29193.7|203
1731516000000|2024-11-13 16:40:00|29242.6|29202.6|29262.6|29222.6|29262.6|29222.6|29233.7|29193.7|184
1731516300000|2024-11-13 16:45:00|29272.6|29232.6|29251.6|29211.6|29272.6|29232.6|29247.1|29207.1|257
1731516600000|2024-11-13 16:50:00|29256.6|29216.6|29261.6|29221.6|29282.7|29242.7|29251.6|29211.6|303
1731516900000|2024-11-13 16:55:00|29262.1|29222.1|29247.2|29207.2|29262.7|29222.7|29247.2|29207.2|342
1731517200000|2024-11-13 17:00:00|29251.6|29211.6|29241.7|29201.7|29251.7|29211.7|29222.7|29182.7|283
1731517500000|2024-11-13 17:05:00|29231.7|29191.7|29241.7|29201.7|29252.7|29212.7|29220.6|29180.6|550
1731517800000|2024-11-13 17:10:00|29237.2|29197.2|29261.7|29221.7|29261.7|29221.7|29221.7|29181.7|214
1731518100000|2024-11-13 17:15:00|29252.7|29212.7|29216.2|29176.2|29257.2|29217.2|29216.2|29176.2|111
1731518400000|2024-11-13 17:20:00|29220.7|29180.7|29241.7|29201.7|29242.7|29202.7|29220.7|29180.7|269
1731518700000|2024-11-13 17:25:00|29237.2|29197.2|29231.7|29191.7|29242.7|29202.7|29221.7|29181.7|296
1731519000000|2024-11-13 17:30:00|29241.7|29201.7|29252.7|29212.7|29252.7|29212.7|29231.7|29191.7|147
1731519300000|2024-11-13 17:35:00|29261.7|29221.7|29291.7|29251.7|29302.2|29262.2|29252.7|29212.7|508
1731519600000|2024-11-13 17:40:00|29301.7|29261.7|29252.7|29212.7|29301.7|29261.7|29242.7|29202.7|423
1731519900000|2024-11-13 17:45:00|29261.7|29221.7|29323.7|29283.7|29334.7|29294.7|29261.7|29221.7|587
1731520200000|2024-11-13 17:50:00|29329.2|29289.2|29323.7|29283.7|29333.7|29293.7|29293.2|29253.2|410
1731520500000|2024-11-13 17:55:00|29323.2|29283.2|29322.7|29282.7|29333.8|29293.8|29313.7|29273.7|180
1731520800000|2024-11-13 18:00:00|29318.2|29278.2|29322.7|29282.7|29323.8|29283.8|29312.7|29272.7|188
1731521100000|2024-11-13 18:05:00|29332.7|29292.7|29311.7|29271.7|29332.7|29292.7|29307.2|29267.2|184
1731521400000|2024-11-13 18:10:00|29307.2|29267.2|29301.7|29261.7|29321.7|29281.7|29287.3|29247.3|197
1731521700000|2024-11-13 18:15:00|29297.3|29257.3|29312.3|29272.3|29312.3|29272.3|29282.3|29242.3|337
1731522000000|2024-11-13 18:20:00|29312.8|29272.8|29321.8|29281.8|29321.8|29281.8|29291.8|29251.8|154
1731522300000|2024-11-13 18:25:00|29322.3|29282.3|29378.3|29338.3|29383.8|29343.8|29321.8|29281.8|384
1731522600000|2024-11-13 18:30:00|29382.8|29342.8|29373.8|29333.8|29419.3|29379.3|29368.3|29328.3|505
1731522900000|2024-11-13 18:35:00|29373.3|29333.3|29322.8|29282.8|29373.8|29333.8|29312.8|29272.8|432
1731523200000|2024-11-13 18:40:00|29318.3|29278.3|29373.8|29333.8|29373.8|29333.8|29313.8|29273.8|314
1731523500000|2024-11-13 18:45:00|29353.8|29313.8|29312.8|29272.8|29353.8|29313.8|29312.8|29272.8|256
1731523800000|2024-11-13 18:50:00|29311.8|29271.8|29322.8|29282.8|29322.8|29282.8|29301.8|29261.8|287
1731524100000|2024-11-13 18:55:00|29332.8|29292.8|29338.3|29298.3|29342.8|29302.8|29322.8|29282.8|245
1731524400000|2024-11-13 19:00:00|29333.8|29293.8|29351.8|29311.8|29352.8|29312.8|29322.8|29282.8|406
1731524700000|2024-11-13 19:05:00|29352.8|29312.8|29371.8|29331.8|29382.8|29342.8|29352.8|29312.8|548
1731525000000|2024-11-13 19:10:00|29372.8|29332.8|29390.8|29350.8|29396.3|29356.3|29362.8|29322.8|1607
1731525300000|2024-11-13 19:15:00|29391.3|29351.3|29369.8|29329.8|29391.8|29351.8|29345.3|29305.3|1006
1731546000000|2024-11-14 01:00:00|29346.3|29306.3|29365.8|29325.8|29400.8|29360.8|29325.8|29285.8|233
1731546300000|2024-11-14 01:05:00|29370.3|29330.3|29376.3|29336.3|29381.3|29341.3|29360.8|29320.8|28
1731546600000|2024-11-14 01:10:00|29376.8|29336.8|29340.8|29300.8|29391.3|29351.3|29340.8|29300.8|77
1731546900000|2024-11-14 01:15:00|29336.3|29296.3|29345.8|29305.8|29345.8|29305.8|29330.8|29290.8|50
1731547200000|2024-11-14 01:20:00|29341.3|29301.3|29335.8|29295.8|29351.3|29311.3|29321.3|29281.3|18
1731547500000|2024-11-14 01:25:00|29331.3|29291.3|29320.8|29280.8|29331.3|29291.3|29310.8|29270.8|67
1731547800000|2024-11-14 01:30:00|29320.3|29280.3|29315.8|29275.8|29330.8|29290.8|29315.8|29275.8|10
1731548100000|2024-11-14 01:35:00|29320.8|29280.8|29320.9|29280.9|29335.9|29295.9|29315.9|29275.9|14
1731548400000|2024-11-14 01:40:00|29325.9|29285.9|29325.9|29285.9|29335.9|29295.9|29320.9|29280.9|9
1731548700000|2024-11-14 01:45:00|29330.4|29290.4|29350.9|29310.9|29361.4|29321.4|29321.4|29281.4|89
1731549000000|2024-11-14 01:50:00|29341.4|29301.4|29325.9|29285.9|29345.9|29305.9|29321.4|29281.4|11
1731549300000|2024-11-14 01:55:00|29321.4|29281.4|29325.9|29285.9|29325.9|29285.9|29312.4|29272.4|8
1731549600000|2024-11-14 02:00:00|29330.9|29290.9|29315.9|29275.9|29331.4|29291.4|29315.9|29275.9|10
1731549900000|2024-11-14 02:05:00|29311.4|29271.4|29315.9|29275.9|29320.4|29280.4|29306.4|29266.4|17
1731550200000|2024-11-14 02:10:00|29311.4|29271.4|29320.9|29280.9|29321.4|29281.4|29310.9|29270.9|9
1731550500000|2024-11-14 02:15:00|29321.4|29281.4|29325.9|29285.9|29331.4|29291.4|29320.9|29280.9|6
1731550800000|2024-11-14 02:20:00|29321.4|29281.4|29330.9|29290.9|29331.4|29291.4|29311.4|29271.4|25
1731551100000|2024-11-14 02:25:00|29326.4|29286.4|29361.9|29321.9|29361.9|29321.9|29326.4|29286.4|119
1731551400000|2024-11-14 02:30:00|29361.4|29321.4|29362.4|29322.4|29362.4|29322.4|29346.9|29306.9|24
1731551700000|2024-11-14 02:35:00|29361.9|29321.9|29341.9|29301.9|29362.4|29322.4|29341.9|29301.9|50
1731552000000|2024-11-14 02:40:00|29342.4|29302.4|29331.9|29291.9|29346.9|29306.9|29326.4|29286.4|27
1731552300000|2024-11-14 02:45:00|29336.4|29296.4|29336.9|29296.9|29341.9|29301.9|29331.4|29291.4|1
1731552600000|2024-11-14 02:50:00|29341.4|29301.4|29341.5|29301.5|29351.4|29311.4|29331.5|29291.5|74
1731552900000|2024-11-14 02:55:00|29331.5|29291.5|29331.5|29291.5|29336.9|29296.9|29326|29286|17
1731553200000|2024-11-14 03:00:00|29332|29292|29336.5|29296.5|29341.5|29301.5|29322|29282|13
1731553500000|2024-11-14 03:05:00|29337|29297|29336|29296|29341.5|29301.5|29326.5|29286.5|19
1731553800000|2024-11-14 03:10:00|29331.5|29291.5|29336|29296|29336.5|29296.5|29330.5|29290.5|7
1731554100000|2024-11-14 03:15:00|29331.5|29291.5|29331.5|29291.5|29340.5|29300.5|29321.5|29281.5|13
1731554400000|2024-11-14 03:20:00|29331|29291|29341.5|29301.5|29351.5|29311.5|29326.5|29286.5|21
1731554700000|2024-11-14 03:25:00|29346|29306|29341.5|29301.5|29346.5|29306.5|29341.5|29301.5|4
1731555000000|2024-11-14 03:30:00|||||||||5
1731555300000|2024-11-14 03:35:00|||||||||3
1731555600000|2024-11-14 03:40:00|29331.5|29291.5|29331.5|29291.5|29336|29296|29331|29291|19
1731555900000|2024-11-14 03:45:00|29336|29296|29346.5|29306.5|29350.5|29310.5|29331.5|29291.5|20
1731556200000|2024-11-14 03:50:00|29351.5|29311.5|29351.5|29311.5|29351.5|29311.5|29341.5|29301.5|32
1731556500000|2024-11-14 03:55:00|29347|29307|29351.5|29311.5|29351.5|29311.5|29347|29307|11
1731556800000|2024-11-14 04:00:00|29352|29312|29361.5|29321.5|29361.5|29321.5|29352|29312|13
1731557100000|2024-11-14 04:05:00|29362|29322|29357|29317|29362.5|29322.5|29357|29317|7
1731557400000|2024-11-14 04:10:00|29357.5|29317.5|29362.5|29322.5|29362.5|29322.5|29357|29317|5
1731557700000|2024-11-14 04:15:00|||||||||3
1731558000000|2024-11-14 04:20:00|29362.6|29322.6|29362.6|29322.6|29362.6|29322.6|29362.6|29322.6|4
1731558300000|2024-11-14 04:25:00|||||||||1
1731558600000|2024-11-14 04:30:00|29352.6|29312.6|29352.6|29312.6|29352.6|29312.6|29352.6|29312.6|18
1731558900000|2024-11-14 04:35:00|29362.6|29322.6|29367.1|29327.1|29367.1|29327.1|29362.1|29322.1|12
1731559200000|2024-11-14 04:40:00|29362.6|29322.6|29361.6|29321.6|29362.6|29322.6|29361.6|29321.6|6
1731559500000|2024-11-14 04:45:00|29362.1|29322.1|29362.1|29322.1|29362.1|29322.1|29362.1|29322.1|1
1731559800000|2024-11-14 04:50:00|29362.6|29322.6|29362.1|29322.1|29362.6|29322.6|29362.1|29322.1|3
1731560100000|2024-11-14 04:55:00|29362.6|29322.6|29362.6|29322.6|29367.1|29327.1|29362.6|29322.6|8
1731560400000|2024-11-14 05:00:00|29367.1|29327.1|29362.6|29322.6|29367.1|29327.1|29362.6|29322.6|1
1731560700000|2024-11-14 05:05:00|29357.6|29317.6|29357.6|29317.6|29362.6|29322.6|29357.1|29317.1|5
1731561000000|2024-11-14 05:10:00|29362.1|29322.1|29357.6|29317.6|29362.1|29322.1|29357.1|29317.1|4
1731561300000|2024-11-14 05:15:00|29362.1|29322.1|29362.6|29322.6|29362.6|29322.6|29362.1|29322.1|2
1731561600000|2024-11-14 05:20:00|||||||||8
1731561900000|2024-11-14 05:25:00|29357.2|29317.2|29362.6|29322.6|29362.6|29322.6|29357.2|29317.2|8
1731562200000|2024-11-14 05:30:00|29362.2|29322.2|29362.2|29322.2|29362.6|29322.6|29352.6|29312.6|9
1731562500000|2024-11-14 05:35:00|29361.7|29321.7|29372.7|29332.7|29372.7|29332.7|29361.7|29321.7|18
1731562800000|2024-11-14 05:40:00|29372.2|29332.2|29377.2|29337.2|29392.2|29352.2|29367.2|29327.2|15
1731563100000|2024-11-14 05:45:00|29372.7|29332.7|29377.7|29337.7|29382.7|29342.7|29367.2|29327.2|24
1731563400000|2024-11-14 05:50:00|29382.2|29342.2|29382.2|29342.2|29382.2|29342.2|29372.7|29332.7|0
1731563700000|2024-11-14 05:55:00|29377.2|29337.2|29377.2|29337.2|29382.7|29342.7|29377.2|29337.2|12
1731564000000|2024-11-14 06:00:00|29372.7|29332.7|29367.2|29327.2|29381.7|29341.7|29367.2|29327.2|2
1731564300000|2024-11-14 06:05:00|29372.2|29332.2|29377.2|29337.2|29377.2|29337.2|29367.2|29327.2|2
1731564600000|2024-11-14 06:10:00|29382.2|29342.2|29377.2|29337.2|29392.2|29352.2|29377.2|29337.2|4
1731564900000|2024-11-14 06:15:00|29381.7|29341.7|29372.7|29332.7|29382.2|29342.2|29371.7|29331.7|27
1731565200000|2024-11-14 06:20:00|29377.2|29337.2|29381.7|29341.7|29381.7|29341.7|29372.2|29332.2|13
1731565500000|2024-11-14 06:25:00|29377.2|29337.2|29371.7|29331.7|29382.2|29342.2|29371.7|29331.7|5
1731565800000|2024-11-14 06:30:00|29372.2|29332.2|29357.2|29317.2|29372.2|29332.2|29357.2|29317.2|2
1731566100000|2024-11-14 06:35:00|29361.8|29321.8|29371.8|29331.8|29371.8|29331.8|29357.2|29317.2|9
1731566400000|2024-11-14 06:40:00|29366.8|29326.8|29371.8|29331.8|29371.8|29331.8|29366.8|29326.8|12
1731566700000|2024-11-14 06:45:00|29376.3|29336.3|29366.3|29326.3|29376.3|29336.3|29361.8|29321.8|95
1731567000000|2024-11-14 06:50:00|29361.8|29321.8|29341.8|29301.8|29361.8|29321.8|29341.8|29301.8|18
1731567300000|2024-11-14 06:55:00|29337.3|29297.3|29336.3|29296.3|29341.8|29301.8|29331.8|29291.8|13
1731567600000|2024-11-14 07:00:00|29331.8|29291.8|29311.3|29271.3|29331.8|29291.8|29310.8|29270.8|19
1731567900000|2024-11-14 07:05:00|29311.8|29271.8|29321.8|29281.8|29321.8|29281.8|29310.8|29270.8|81
1731568200000|2024-11-14 07:10:00|29322.3|29282.3|29327.3|29287.3|29331.8|29291.8|29322.3|29282.3|6
1731568500000|2024-11-14 07:15:00|29331.8|29291.8|29331.8|29291.8|29341.8|29301.8|29322.3|29282.3|28
1731568800000|2024-11-14 07:20:00|29327.3|29287.3|29332.3|29292.3|29337.3|29297.3|29317.3|29277.3|21
1731569100000|2024-11-14 07:25:00|29336.8|29296.8|29321.8|29281.8|29336.8|29296.8|29321.8|29281.8|7
1731569400000|2024-11-14 07:30:00|29322.3|29282.3|29311.8|29271.8|29331.8|29291.8|29311.8|29271.8|33
1731569700000|2024-11-14 07:35:00|29316.8|29276.8|29322.8|29282.8|29327.8|29287.8|29316.8|29276.8|16
1731570000000|2024-11-14 07:40:00|29312.8|29272.8|29292.3|29252.3|29312.8|29272.8|29291.9|29251.9|76
1731570300000|2024-11-14 07:45:00|29291.9|29251.9|29291.9|29251.9|29292.3|29252.3|29287.3|29247.3|61
1731570600000|2024-11-14 07:50:00|29301.9|29261.9|29311.9|29271.9|29321.9|29281.9|29301.9|29261.9|102
1731570900000|2024-11-14 07:55:00|29306.9|29266.9|29301.9|29261.9|29311.9|29271.9|29301.9|29261.9|25
1731571200000|2024-11-14 08:00:00|29292.4|29252.4|29291.9|29251.9|29301.9|29261.9|29287.4|29247.4|5
1731571500000|2024-11-14 08:05:00|29297.4|29257.4|29287.4|29247.4|29297.4|29257.4|29282.8|29242.8|12
1731571800000|2024-11-14 08:10:00|29282.9|29242.9|29291.9|29251.9|29291.9|29251.9|29277.4|29237.4|33
1731572100000|2024-11-14 08:15:00|29297.4|29257.4|29302.9|29262.9|29302.9|29262.9|29292.9|29252.9|38
1731572400000|2024-11-14 08:20:00|29293.3|29253.3|29297.9|29257.9|29297.9|29257.9|29292.9|29252.9|8
1731572700000|2024-11-14 08:25:00|29298.4|29258.4|29298.4|29258.4|29303.8|29263.8|29282.9|29242.9|24
1731573000000|2024-11-14 08:30:00|29302.9|29262.9|29282.9|29242.9|29302.9|29262.9|29277.4|29237.4|14
1731573300000|2024-11-14 08:35:00|29278.4|29238.4|29252.9|29212.9|29278.4|29238.4|29252.9|29212.9|31
1731573600000|2024-11-14 08:40:00|29248.4|29208.4|29277.9|29237.9|29277.9|29237.9|29248.4|29208.4|54
1731573900000|2024-11-14 08:45:00|29282.4|29242.4|29272.9|29232.9|29282.9|29242.9|29272.9|29232.9|7
1731574200000|2024-11-14 08:50:00|29262.9|29222.9|29292.9|29252.9|29292.9|29252.9|29257.9|29217.9|21
1731574500000|2024-11-14 08:55:00|29287.9|29247.9|29282.9|29242.9|29292.9|29252.9|29282.9|29242.9|27
1731574800000|2024-11-14 09:00:00|29278.4|29238.4|29267.9|29227.9|29282.9|29242.9|29267.9|29227.9|20
1731575100000|2024-11-14 09:05:00|29268.4|29228.4|29262.9|29222.9|29268.4|29228.4|29262.9|29222.9|8
1731575400000|2024-11-14 09:10:00|29257.9|29217.9|29252.9|29212.9|29257.9|29217.9|29242.9|29202.9|20
1731575700000|2024-11-14 09:15:00|29257.9|29217.9|29252.9|29212.9|29257.9|29217.9|29252.9|29212.9|13
1731576000000|2024-11-14 09:20:00|29252.5|29212.5|29252.9|29212.9|29252.9|29212.9|29242.9|29202.9|24
1731576300000|2024-11-14 09:25:00|29253|29213|29243|29203|29263|29223|29243|29203|16
1731576600000|2024-11-14 09:30:00|29243.4|29203.4|29243|29203|29253|29213|29238|29198|15
1731576900000|2024-11-14 09:35:00|29253|29213|29259.4|29219.4|29263.9|29223.9|29253|29213|496
1731577200000|2024-11-14 09:40:00|29258.9|29218.9|29279.4|29239.4|29279.4|29239.4|29258.9|29218.9|26
1731577500000|2024-11-14 09:45:00|29274.9|29234.9|29263.9|29223.9|29279.4|29239.4|29263.9|29223.9|17
1731577800000|2024-11-14 09:50:00|29259.4|29219.4|29263.9|29223.9|29263.9|29223.9|29254.9|29214.9|20
1731578100000|2024-11-14 09:55:00|29269.4|29229.4|29274|29234|29274.4|29234.4|29264.4|29224.4|22
1731578400000|2024-11-14 10:00:00|29269.4|29229.4|29274|29234|29274|29234|29264|29224|11
1731578700000|2024-11-14 10:05:00|29269.4|29229.4|29264|29224|29274|29234|29254.4|29214.4|49
1731579000000|2024-11-14 10:10:00|29264.4|29224.4|29254.4|29214.4|29264.9|29224.9|29254.4|29214.4|15
1731579300000|2024-11-14 10:15:00|29254|29214|29264|29224|29264|29224|29254|29214|15
1731579600000|2024-11-14 10:20:00|29259.5|29219.5|29269.5|29229.5|29274|29234|29259|29219|37
1731579900000|2024-11-14 10:25:00|29269|29229|29243.5|29203.5|29269|29229|29238.5|29198.5|262
1731580200000|2024-11-14 10:30:00|29243|29203|29268.5|29228.5|29268.5|29228.5|29243|29203|58
1731580500000|2024-11-14 10:35:00|29264|29224|29273|29233|29283.5|29243.5|29264|29224|42
1731580800000|2024-11-14 10:40:00|29268.5|29228.5|29263.5|29223.5|29274|29234|29263|29223|239
1731581100000|2024-11-14 10:45:00|29268.5|29228.5|29254|29214|29268.5|29228.5|29244|29204|45
1731581400000|2024-11-14 10:50:00|29249|29209|29244|29204|29254|29214|29244|29204|20
1731581700000|2024-11-14 10:55:00|29248.5|29208.5|29243.1|29203.1|29248.5|29208.5|29243.1|29203.1|19
1731582000000|2024-11-14 11:00:00|29243.6|29203.6|29243.1|29203.1|29247.6|29207.6|29233.1|29193.1|92
1731582300000|2024-11-14 11:05:00|29248.6|29208.6|29252.6|29212.6|29252.6|29212.6|29243.1|29203.1|35
1731582600000|2024-11-14 11:10:00|29252.1|29212.1|29232.1|29192.1|29252.1|29212.1|29222.6|29182.6|58
1731582900000|2024-11-14 11:15:00|29227.6|29187.6|29222.6|29182.6|29232.1|29192.1|29222.1|29182.1|35
1731583200000|2024-11-14 11:20:00|29227.6|29187.6|29222.2|29182.2|29227.6|29187.6|29222.2|29182.2|29
1731583500000|2024-11-14 11:25:00|29217.2|29177.2|29216.7|29176.7|29222.2|29182.2|29211.2|29171.2|415
1731583800000|2024-11-14 11:30:00|29212.2|29172.2|29213.1|29173.1|29228.6|29188.6|29212.2|29172.2|97
1731584100000|2024-11-14 11:35:00|29208.1|29168.1|29183.6|29143.6|29208.1|29168.1|29174.1|29134.1|97
1731584400000|2024-11-14 11:40:00|29188.6|29148.6|29188.1|29148.1|29194.1|29154.1|29188.1|29148.1|83
1731584700000|2024-11-14 11:45:00|29188.6|29148.6|29188.6|29148.6|29203.1|29163.1|29183.6|29143.6|47
1731585000000|2024-11-14 11:50:00|29188.1|29148.1|29214.6|29174.6|29214.6|29174.6|29183.6|29143.6|224
1731585300000|2024-11-14 11:55:00|29215|29175|29199.6|29159.6|29224.1|29184.1|29199.6|29159.6|15
1731585600000|2024-11-14 12:00:00|29194.1|29154.1|29205.1|29165.1|29210.5|29170.5|29194.1|29154.1|78
1731585900000|2024-11-14 12:05:00|29204.6|29164.6|29200.1|29160.1|29205.1|29165.1|29196|29156|19
1731586200000|2024-11-14 12:10:00|29204.6|29164.6|29200.5|29160.5|29210.5|29170.5|29195.5|29155.5|67
1731586500000|2024-11-14 12:15:00|29205.1|29165.1|29216.5|29176.5|29226|29186|29200.5|29160.5|345
1731586800000|2024-11-14 12:20:00|29216|29176|29216|29176|29226|29186|29216|29176|63
1731587100000|2024-11-14 12:25:00|29225.1|29185.1|29226.5|29186.5|29246|29206|29225.1|29185.1|51
1731587400000|2024-11-14 12:30:00|29226|29186|29211.5|29171.5|29226|29186|29206|29166|365
1731587700000|2024-11-14 12:35:00|29211|29171|29211|29171|29211.5|29171.5|29206.5|29166.5|25
1731588000000|2024-11-14 12:40:00|29211.5|29171.5|29197|29157|29211.5|29171.5|29196.1|29156.1|24
1731588300000|2024-11-14 12:45:00|29206.5|29166.5|29207|29167|29211.5|29171.5|29201.5|29161.5|37
1731588600000|2024-11-14 12:50:00|29197|29157|29207|29167|29207|29167|29191.5|29151.5|304
1731588900000|2024-11-14 12:55:00|29202.5|29162.5|29197|29157|29207|29167|29192.5|29152.5|62
1731589200000|2024-11-14 13:00:00|29197.5|29157.5|29177.5|29137.5|29198|29158|29177|29137|56
1731589500000|2024-11-14 13:05:00|29177|29137|29138|29098|29177|29137|29126.6|29086.6|382
1731589800000|2024-11-14 13:10:00|29137.5|29097.5|29126.1|29086.1|29137.5|29097.5|29106.1|29066.1|156
1731590100000|2024-11-14 13:15:00|29121.6|29081.6|29091.1|29051.1|29126.1|29086.1|29086.1|29046.1|246
1731590400000|2024-11-14 13:20:00|29096.1|29056.1|29086.1|29046.1|29106.1|29066.1|29086.1|29046.1|136
1731590700000|2024-11-14 13:25:00|29076.1|29036.1|29086.1|29046.1|29101.1|29061.1|29076.1|29036.1|158
1731591000000|2024-11-14 13:30:00|29085.6|29045.6|29081.1|29041.1|29095.6|29055.6|29076.1|29036.1|229
1731591300000|2024-11-14 13:35:00|29086.1|29046.1|29055.6|29015.6|29096.1|29056.1|29046.1|29006.1|667
1731591600000|2024-11-14 13:40:00|29055.2|29015.2|29076.6|29036.6|29086.1|29046.1|29055.2|29015.2|466
1731594600000|2024-11-14 14:30:00|29046.2|29006.2|29087.1|29047.1|29159|29119|29035.7|28995.7|2061
1731594900000|2024-11-14 14:35:00|29097.1|29057.1|29058.1|29018.1|29097.1|29057.1|29056.2|29016.2|830
1731595200000|2024-11-14 14:40:00|29057.1|29017.1|29026.2|28986.2|29058.1|29018.1|28997.1|28957.1|675
1731595500000|2024-11-14 14:45:00|29021.7|28981.7|29007.1|28967.1|29046.2|29006.2|28996.2|28956.2|764
1731595800000|2024-11-14 14:50:00|28997.1|28957.1|29032.6|28992.6|29037.1|28997.1|28986.2|28946.2|839
1731596100000|2024-11-14 14:55:00|29028.1|28988.1|28991.7|28951.7|29028.1|28988.1|28986.2|28946.2|546
1731596400000|2024-11-14 15:00:00|28996.2|28956.2|28978.1|28938.1|29007.2|28967.2|28957.2|28917.2|602
1731596700000|2024-11-14 15:05:00|28988.1|28948.1|28937.6|28897.6|28998.1|28958.1|28937.2|28897.2|560
1731597000000|2024-11-14 15:10:00|28938.1|28898.1|28877.2|28837.2|28947.2|28907.2|28877.2|28837.2|1164
1731597300000|2024-11-14 15:15:00|28877.6|28837.6|28882.6|28842.6|28887.2|28847.2|28837.2|28797.2|670
1731597600000|2024-11-14 15:20:00|28882.2|28842.2|28848.1|28808.1|28888.1|28848.1|28848.1|28808.1|473
1731597900000|2024-11-14 15:25:00|28857.2|28817.2|28807.7|28767.7|28887.2|28847.2|28807.2|28767.2|668
1731598200000|2024-11-14 15:30:00|28807.2|28767.2|28866.7|28826.7|28896.2|28856.2|28787.2|28747.2|540
1731598500000|2024-11-14 15:35:00|28866.2|28826.2|28916.3|28876.3|28927.2|28887.2|28857.2|28817.2|1639
1731598800000|2024-11-14 15:40:00|28916.7|28876.7|28907.2|28867.2|28956.3|28916.3|28907.2|28867.2|1204
1731599100000|2024-11-14 15:45:00|28911.7|28871.7|28926.3|28886.3|28961.7|28921.7|28897.2|28857.2|306
1731599400000|2024-11-14 15:50:00|28921.3|28881.3|28876.3|28836.3|28936.7|28896.7|28867.2|28827.2|258
1731599700000|2024-11-14 15:55:00|28880.8|28840.8|28947.7|28907.7|28987.2|28947.2|28876.3|28836.3|779
1731600000000|2024-11-14 16:00:00|28957.2|28917.2|28917.2|28877.2|28968.2|28928.2|28916.3|28876.3|554
1731600300000|2024-11-14 16:05:00|28908.2|28868.2|28927.2|28887.2|28948.2|28908.2|28907.2|28867.2|288
1731600600000|2024-11-14 16:10:00|28932.7|28892.7|28937.2|28897.2|28938.2|28898.2|28906.8|28866.8|278
1731600900000|2024-11-14 16:15:00|28938.2|28898.2|28988.2|28948.2|28988.2|28948.2|28927.2|28887.2|554
1731601200000|2024-11-14 16:20:00|28987.7|28947.7|28988.2|28948.2|29008.2|28968.2|28972.7|28932.7|237
1731601500000|2024-11-14 16:25:00|28993.2|28953.2|29028.2|28988.2|29048.2|29008.2|28988.2|28948.2|389
1731601800000|2024-11-14 16:30:00|29027.2|28987.2|29028.2|28988.2|29048.2|29008.2|29007.2|28967.2|424
1731602100000|2024-11-14 16:35:00|29038.2|28998.2|29053.2|29013.2|29058.2|29018.2|29018.7|28978.7|788
1731602400000|2024-11-14 16:40:00|29048.2|29008.2|29028.2|28988.2|29068.2|29028.2|29022.7|28982.7|204
1731602700000|2024-11-14 16:45:00|29023.7|28983.7|29078.2|29038.2|29089.1|29049.1|29012.7|28972.7|460
1731603000000|2024-11-14 16:50:00|29078.7|29038.7|29119.1|29079.1|29139.1|29099.1|29078.2|29038.2|794
1731603300000|2024-11-14 16:55:00|29118.2|29078.2|29068.2|29028.2|29123.7|29083.7|29058.2|29018.2|408
1731603600000|2024-11-14 17:00:00|29058.2|29018.2|29088.2|29048.2|29108.2|29068.2|29058.2|29018.2|189
1731603900000|2024-11-14 17:05:00|29083.7|29043.7|29078.2|29038.2|29108.2|29068.2|29072.8|29032.8|223
1731604200000|2024-11-14 17:10:00|29077.3|29037.3|29068.2|29028.2|29108.2|29068.2|29067.8|29027.8|166
1731604500000|2024-11-14 17:15:00|29067.3|29027.3|29057.3|29017.3|29077.3|29037.3|29047.3|29007.3|272
1731604800000|2024-11-14 17:20:00|29056.4|29016.4|29096.4|29056.4|29107.3|29067.3|29047.3|29007.3|517
1731605100000|2024-11-14 17:25:00|29097.3|29057.3|29072.8|29032.8|29098.2|29058.2|29067.3|29027.3|399
1731605400000|2024-11-14 17:30:00|29077.3|29037.3|29077.3|29037.3|29102.8|29062.8|29067.3|29027.3|480
1731605700000|2024-11-14 17:35:00|29078.3|29038.3|29077.8|29037.8|29087.8|29047.8|29067.3|29027.3|301
1731606000000|2024-11-14 17:40:00|29078.3|29038.3|29082.8|29042.8|29093.3|29053.3|29072.8|29032.8|397
1731606300000|2024-11-14 17:45:00|29078.3|29038.3|29052.8|29012.8|29078.3|29038.3|29048.3|29008.3|228
1731606600000|2024-11-14 17:50:00|29057.3|29017.3|29007.3|28967.3|29058.3|29018.3|29007.3|28967.3|295
1731606900000|2024-11-14 17:55:00|28997.3|28957.3|28998.3|28958.3|29038.3|28998.3|28968.3|28928.3|487
1731607200000|2024-11-14 18:00:00|28997.8|28957.8|28987.8|28947.8|28998.3|28958.3|28972.8|28932.8|234
1731607500000|2024-11-14 18:05:00|28992.8|28952.8|28992.4|28952.4|29002.8|28962.8|28967.4|28927.4|413
1731607800000|2024-11-14 18:10:00|28987.4|28947.4|28997.8|28957.8|28998.3|28958.3|28977.4|28937.4|206
1731608100000|2024-11-14 18:15:00|29007.4|28967.4|29018.3|28978.3|29022.8|28982.8|28997.8|28957.8|242
1731608400000|2024-11-14 18:20:00|29022.8|28982.8|29006.4|28966.4|29027.4|28987.4|29006.4|28966.4|148
1731608700000|2024-11-14 18:25:00|29006.9|28966.9|28996.5|28956.5|29007.4|28967.4|28996.4|28956.4|90
1731609000000|2024-11-14 18:30:00|28986.5|28946.5|28966|28926|28987.4|28947.4|28955.5|28915.5|272
1731609300000|2024-11-14 18:35:00|28971|28931|28976|28936|28996.5|28956.5|28971|28931|721
1731609600000|2024-11-14 18:40:00|28976.5|28936.5|28925.5|28885.5|28976.5|28936.5|28924.6|28884.6|270
1731609900000|2024-11-14 18:45:00|28924.6|28884.6|28914.6|28874.6|28924.6|28884.6|28904.6|28864.6|399
1731610200000|2024-11-14 18:50:00|28904.6|28864.6|28899.6|28859.6|28905.6|28865.6|28894.6|28854.6|230
1731610500000|2024-11-14 18:55:00|28894.6|28854.6|28894.6|28854.6|28915.1|28875.1|28884.6|28844.6|221
1731610800000|2024-11-14 19:00:00|28899.6|28859.6|28865.1|28825.1|28904.6|28864.6|28864.6|28824.6|475
1731611100000|2024-11-14 19:05:00|28864.6|28824.6|28865.6|28825.6|28885.6|28845.6|28864.6|28824.6|543
1731611400000|2024-11-14 19:10:00|28865.1|28825.1|28915.6|28875.6|28920.1|28880.1|28855.6|28815.6|2432
1731611700000|2024-11-14 19:15:00|28915.1|28875.1|28931|28891|28940.1|28900.1|28895.6|28855.6|1141
1731632400000|2024-11-15 01:00:00|28975.1|28935.1|28986|28946|29000.1|28960.1|28974.6|28934.6|453
1731632700000|2024-11-15 01:05:00|28986.5|28946.5|28966|28926|28986.5|28946.5|28966|28926|40
1731633000000|2024-11-15 01:10:00|28966.5|28926.5|28981.5|28941.5|28991|28951|28966.5|28926.5|9
1731633300000|2024-11-15 01:15:00|28986|28946|28976|28936|28986|28946|28966|28926|11
1731633600000|2024-11-15 01:20:00|28971.5|28931.5|28986|28946|28986|28946|28966|28926|15
1731633900000|2024-11-15 01:25:00|28986.5|28946.5|28966|28926|28986.9|28946.9|28966|28926|95
1731634200000|2024-11-15 01:30:00|28970.6|28930.6|28965.6|28925.6|28975.1|28935.1|28955.1|28915.1|14
1731634500000|2024-11-15 01:35:00|28965.1|28925.1|28955.6|28915.6|28966|28926|28945.1|28905.1|43
1731634800000|2024-11-15 01:40:00|28960.1|28920.1|28949.2|28909.2|28965.1|28925.1|28944.7|28904.7|64
1731635100000|2024-11-15 01:45:00|28954.2|28914.2|28949.7|28909.7|28954.2|28914.2|28944.2|28904.2|43
1731635400000|2024-11-15 01:50:00|28949.2|28909.2|28954.7|28914.7|28959.7|28919.7|28944.7|28904.7|9
1731635700000|2024-11-15 01:55:00|28954.3|28914.3|28955.2|28915.2|28964.3|28924.3|28954.3|28914.3|10
1731636000000|2024-11-15 02:00:00|28954.7|28914.7|28945.2|28905.2|28955.2|28915.2|28945.2|28905.2|11
1731636300000|2024-11-15 02:05:00|28949.7|28909.7|28959.7|28919.7|28964.7|28924.7|28944.3|28904.3|9
1731636600000|2024-11-15 02:10:00|28964.3|28924.3|28954.7|28914.7|28964.3|28924.3|28945.2|28905.2|21
1731636900000|2024-11-15 02:15:00|28955.2|28915.2|28975.2|28935.2|28975.2|28935.2|28955.2|28915.2|7
1731637200000|2024-11-15 02:20:00|28974.7|28934.7|28965.2|28925.2|28975.2|28935.2|28965.2|28925.2|4
1731637500000|2024-11-15 02:25:00|28960.2|28920.2|28964.8|28924.8|28965.2|28925.2|28955.2|28915.2|6
1731637800000|2024-11-15 02:30:00|28965.2|28925.2|28970.2|28930.2|28975.2|28935.2|28965.2|28925.2|28
1731638100000|2024-11-15 02:35:00|28975.2|28935.2|28984.8|28944.8|28995.2|28955.2|28969.8|28929.8|11
1731638400000|2024-11-15 02:40:00|28985.2|28945.2|28994.8|28954.8|28994.8|28954.8|28980.2|28940.2|4
1731638700000|2024-11-15 02:45:00|28994.3|28954.3|28984.3|28944.3|28999.8|28959.8|28974.8|28934.8|23
1731639000000|2024-11-15 02:50:00|28984.8|28944.8|29004.8|28964.8|29009.8|28969.8|28984.8|28944.8|10
1731639300000|2024-11-15 02:55:00|29005.2|28965.2|28994.8|28954.8|29005.2|28965.2|28994.8|28954.8|4
1731639600000|2024-11-15 03:00:00|28995.2|28955.2|28985.2|28945.2|29004.3|28964.3|28979.8|28939.8|13
1731639900000|2024-11-15 03:05:00|28984.8|28944.8|28965.3|28925.3|28985.2|28945.2|28964.8|28924.8|6
1731640200000|2024-11-15 03:10:00|28964.8|28924.8|28955.3|28915.3|28965.3|28925.3|28954.8|28914.8|8
1731640500000|2024-11-15 03:15:00|28959.8|28919.8|28969.8|28929.8|28974.4|28934.4|28959.8|28919.8|12
1731640800000|2024-11-15 03:20:00|28964.8|28924.8|28964.8|28924.8|28965.3|28925.3|28964.4|28924.4|1
1731641100000|2024-11-15 03:25:00|28964.4|28924.4|28954.8|28914.8|28965.3|28925.3|28954.8|28914.8|14
1731641400000|2024-11-15 03:30:00|28964.4|28924.4|28965.3|28925.3|28965.3|28925.3|28955.3|28915.3|5
1731641700000|2024-11-15 03:35:00|28964.8|28924.8|28965.3|28925.3|28974.4|28934.4|28960.3|28920.3|4
1731642000000|2024-11-15 03:40:00|28974.8|28934.8|28975.3|28935.3|28975.3|28935.3|28974.8|28934.8|3
1731642600000|2024-11-15 03:50:00|28974.9|28934.9|28985.3|28945.3|28985.3|28945.3|28959.9|28919.9|26
1731642900000|2024-11-15 03:55:00|28985.8|28945.8|28970.3|28930.3|28985.8|28945.8|28969.9|28929.9|21
1731643200000|2024-11-15 04:00:00|28974.9|28934.9|28974.9|28934.9|28974.9|28934.9|28964.9|28924.9|3
1731643500000|2024-11-15 04:05:00|28979.9|28939.9|28985.3|28945.3|28994.9|28954.9|28979.9|28939.9|12
1731643800000|2024-11-15 04:10:00|28989.9|28949.9|28984.9|28944.9|28989.9|28949.9|28984.9|28944.9|4
1731644100000|2024-11-15 04:15:00|28985.3|28945.3|28995.3|28955.3|28995.3|28955.3|28985.3|28945.3|6
1731644400000|2024-11-15 04:20:00|28994.9|28954.9|28994.9|28954.9|28995.3|28955.3|28990.3|28950.3|7
1731644700000|2024-11-15 04:25:00|28985.3|28945.3|28979.9|28939.9|28985.3|28945.3|28979.9|28939.9|34
1731645000000|2024-11-15 04:30:00|28984.9|28944.9|28979.5|28939.5|28994.5|28954.5|28979.5|28939.5|37
1731645300000|2024-11-15 04:35:00|28974.9|28934.9|28984.9|28944.9|28984.9|28944.9|28974.9|28934.9|3
1731645600000|2024-11-15 04:40:00|28980.4|28940.4|28989.9|28949.9|28995.4|28955.4|28980.4|28940.4|11
1731645900000|2024-11-15 04:45:00|28994.5|28954.5|28989.9|28949.9|28994.5|28954.5|28984.9|28944.9|5
1731646200000|2024-11-15 04:50:00|28990.4|28950.4|28994.9|28954.9|28994.9|28954.9|28985.4|28945.4|4
1731646500000|2024-11-15 04:55:00|28995.4|28955.4|28984.9|28944.9|28995.4|28955.4|28980.4|28940.4|1
1731646800000|2024-11-15 05:00:00|28985.4|28945.4|28985.4|28945.4|28985.4|28945.4|28980.4|28940.4|2
1731647100000|2024-11-15 05:05:00|28985|28945|28985.4|28945.4|28985.4|28945.4|28985|28945|0
1731647400000|2024-11-15 05:10:00|28985|28945|28980|28940|28985|28945|28975|28935|6
1731647700000|2024-11-15 05:15:00|28984.5|28944.5|28985.4|28945.4|28985.4|28945.4|28980|28940|22
1731648000000|2024-11-15 05:20:00|28990.4|28950.4|28990.4|28950.4|28995|28955|28990.4|28950.4|1
1731648300000|2024-11-15 05:25:00|28995|28955|29000.4|28960.4|29005.4|28965.4|28990.4|28950.4|28
1731648600000|2024-11-15 05:30:00|29005.4|28965.4|29005.4|28965.4|29015.4|28975.4|28990.4|28950.4|11
1731648900000|2024-11-15 05:35:00|29000.4|28960.4|28995.4|28955.4|29005.4|28965.4|28995.4|28955.4|6
1731649200000|2024-11-15 05:40:00|28995|28955|28995.4|28955.4|29000.4|28960.4|28994.6|28954.6|5
1731649500000|2024-11-15 05:45:00|28990.4|28950.4|28995.5|28955.5|28995.5|28955.5|28990|28950|2
1731649800000|2024-11-15 05:50:00|29000|28960|29005.5|28965.5|29005.5|28965.5|28995|28955|8
1731650100000|2024-11-15 05:55:00|29005|28965|28980|28940|29005.5|28965.5|28980|28940|30
1731650400000|2024-11-15 06:00:00|28975.5|28935.5|28985.5|28945.5|28986.4|28946.4|28975.5|28935.5|7
1731650700000|2024-11-15 06:05:00|28985.9|28945.9|28975.5|28935.5|28995.5|28955.5|28975.5|28935.5|3
1731651000000|2024-11-15 06:10:00|28975|28935|28955.5|28915.5|28975|28935|28955|28915|13
1731651300000|2024-11-15 06:15:00|28960|28920|28975|28935|28975|28935|28960|28920|17
1731651600000|2024-11-15 06:20:00|28974.6|28934.6|28965.5|28925.5|28974.6|28934.6|28945.1|28905.1|38
1731651900000|2024-11-15 06:25:00|28955.5|28915.5|28955.5|28915.5|28974.6|28934.6|28950.1|28910.1|9
1731652200000|2024-11-15 06:30:00|28955.1|28915.1|28960.1|28920.1|28964.6|28924.6|28950.1|28910.1|2
1731652500000|2024-11-15 06:35:00|28964.6|28924.6|28970.1|28930.1|28975.5|28935.5|28960.5|28920.5|32
1731652800000|2024-11-15 06:40:00|28965.5|28925.5|28965.5|28925.5|28970.1|28930.1|28955.5|28915.5|18
1731653100000|2024-11-15 06:45:00|28961|28921|28966.4|28926.4|28966.4|28926.4|28955.5|28915.5|18
1731653400000|2024-11-15 06:50:00|28961.9|28921.9|28951.4|28911.4|28966.4|28926.4|28946.4|28906.4|34
1731653700000|2024-11-15 06:55:00|28946.9|28906.9|28937.3|28897.3|28957.7|28917.7|28937.3|28897.3|168
1731654000000|2024-11-15 07:00:00|28937.8|28897.8|28937.3|28897.3|28947.3|28907.3|28937.3|28897.3|45
1731654300000|2024-11-15 07:05:00|28936.9|28896.9|28957.3|28917.3|28957.3|28917.3|28936.9|28896.9|11
1731654600000|2024-11-15 07:10:00|28952.8|28912.8|28957.3|28917.3|28957.8|28917.8|28952.8|28912.8|7
1731654900000|2024-11-15 07:15:00|28957.8|28917.8|28957.3|28917.3|28958.2|28918.2|28952.8|28912.8|4
1731655200000|2024-11-15 07:20:00|28952.8|28912.8|28948.2|28908.2|28958.2|28918.2|28948.2|28908.2|163
1731655500000|2024-11-15 07:25:00|28947.8|28907.8|28943.2|28903.2|28953.2|28913.2|28942.8|28902.8|63
1731655800000|2024-11-15 07:30:00|28942.8|28902.8|28928.7|28888.7|28942.8|28902.8|28928.2|28888.2|31
1731656100000|2024-11-15 07:35:00|28928.2|28888.2|28928.2|28888.2|28928.2|28888.2|28928.2|28888.2|3
1731656400000|2024-11-15 07:40:00|28927.8|28887.8|28928.2|28888.2|28928.2|28888.2|28918.2|28878.2|48
1731656700000|2024-11-15 07:45:00|28923.7|28883.7|28929.1|28889.1|28929.1|28889.1|28918.2|28878.2|35
1731657000000|2024-11-15 07:50:00|28933.7|28893.7|28929.1|28889.1|28939.1|28899.1|28929.1|28889.1|16
1731657300000|2024-11-15 07:55:00|28909.6|28869.6|28918.3|28878.3|28919.1|28879.1|28909.1|28869.1|21
1731657600000|2024-11-15 08:00:00|28918.7|28878.7|28914.1|28874.1|28919.1|28879.1|28909.1|28869.1|39
1731657900000|2024-11-15 08:05:00|28918.7|28878.7|28909.2|28869.2|28923.7|28883.7|28908.7|28868.7|65
1731658200000|2024-11-15 08:10:00|28914.6|28874.6|28909.6|28869.6|28929.2|28889.2|28909.2|28869.2|30
1731658500000|2024-11-15 08:15:00|28909.2|28869.2|28909.2|28869.2|28909.6|28869.6|28909.2|28869.2|15
1731658800000|2024-11-15 08:20:00|28913.7|28873.7|28914.2|28874.2|28919.2|28879.2|28909.2|28869.2|30
1731659100000|2024-11-15 08:25:00|28909.2|28869.2|28909.2|28869.2|28909.2|28869.2|28909.2|28869.2|32
1731659400000|2024-11-15 08:30:00|28899.2|28859.2|28909.2|28869.2|28909.2|28869.2|28899.2|28859.2|7
1731659700000|2024-11-15 08:35:00|28904.6|28864.6|28899.2|28859.2|28909.2|28869.2|28899.2|28859.2|5
1731660000000|2024-11-15 08:40:00|28904.6|28864.6|28899.2|28859.2|28909.2|28869.2|28898.7|28858.7|80
1731660300000|2024-11-15 08:45:00|28909.2|28869.2|28904.2|28864.2|28909.6|28869.6|28904.2|28864.2|47
1731660600000|2024-11-15 08:50:00|28904.6|28864.6|28914.6|28874.6|28920.1|28880.1|28899.6|28859.6|13
1731660900000|2024-11-15 08:55:00|28910.1|28870.1|28899.2|28859.2|28919.2|28879.2|28898.8|28858.8|254
1731661200000|2024-11-15 09:00:00|28899.6|28859.6|28899.2|28859.2|28909.2|28869.2|28899.2|28859.2|27
1731661500000|2024-11-15 09:05:00|28889.6|28849.6|28899.2|28859.2|28899.2|28859.2|28889.2|28849.2|10
1731661800000|2024-11-15 09:10:00|28894.7|28854.7|28914.7|28874.7|28914.7|28874.7|28889.7|28849.7|38
1731662100000|2024-11-15 09:15:00|28910.1|28870.1|28904.7|28864.7|28920.1|28880.1|28904.7|28864.7|48
1731662400000|2024-11-15 09:20:00|28909.2|28869.2|28899.7|28859.7|28910.1|28870.1|28894.7|28854.7|17
1731662700000|2024-11-15 09:25:00|28895.1|28855.1|28889.7|28849.7|28900.1|28860.1|28889.2|28849.2|85
1731663000000|2024-11-15 09:30:00|28889.2|28849.2|28889.2|28849.2|28890.1|28850.1|28889.2|28849.2|34
1731663300000|2024-11-15 09:35:00|28879.2|28839.2|28879.2|28839.2|28879.2|28839.2|28879.2|28839.2|12
1731663600000|2024-11-15 09:40:00|28874.7|28834.7|28849.7|28809.7|28879.2|28839.2|28840.1|28800.1|70
1731663900000|2024-11-15 09:45:00|28849.3|28809.3|28859.3|28819.3|28860.1|28820.1|28840.1|28800.1|35
1731664200000|2024-11-15 09:50:00|28854.7|28814.7|28854.3|28814.3|28859.7|28819.7|28839.3|28799.3|27
1731664500000|2024-11-15 09:55:00|28849.7|28809.7|28830.1|28790.1|28849.7|28809.7|28830.1|28790.1|45
1731664800000|2024-11-15 10:00:00|28829.7|28789.7|28819.3|28779.3|28830.1|28790.1|28819.3|28779.3|23
1731665100000|2024-11-15 10:05:00|28814.3|28774.3|28829.7|28789.7|28849.7|28809.7|28809.3|28769.3|565
1731665400000|2024-11-15 10:10:00|28829.3|28789.3|28829.7|28789.7|28839.7|28799.7|28824.7|28784.7|49
1731665700000|2024-11-15 10:15:00|28829.3|28789.3|28829.3|28789.3|28830.2|28790.2|28819.3|28779.3|44
1731666000000|2024-11-15 10:20:00|28824.7|28784.7|28819.3|28779.3|28829.3|28789.3|28819.3|28779.3|20
1731666300000|2024-11-15 10:25:00|28824.7|28784.7|28824.3|28784.3|28829.3|28789.3|28814.7|28774.7|151
1731666600000|2024-11-15 10:30:00|28824.7|28784.7|28839.3|28799.3|28839.3|28799.3|28824.7|28784.7|17
1731666900000|2024-11-15 10:35:00|28834.7|28794.7|28839.3|28799.3|28839.3|28799.3|28829.7|28789.7|20
1731667200000|2024-11-15 10:40:00|28834.7|28794.7|28829.3|28789.3|28834.7|28794.7|28829.3|28789.3|51
1731667500000|2024-11-15 10:45:00|28820.2|28780.2|28830.2|28790.2|28830.2|28790.2|28819.3|28779.3|97
1731667800000|2024-11-15 10:50:00|28829.8|28789.8|28830.2|28790.2|28840.2|28800.2|28824.8|28784.8|65
1731668100000|2024-11-15 10:55:00|28825.6|28785.6|28835.2|28795.2|28840.6|28800.6|28824.8|28784.8|94
1731668400000|2024-11-15 11:00:00|28830.2|28790.2|28835.2|28795.2|28835.6|28795.6|28825.2|28785.2|28
1731668700000|2024-11-15 11:05:00|28830.2|28790.2|28830.6|28790.6|28831.1|28791.1|28830.2|28790.2|27
1731669000000|2024-11-15 11:10:00|28830.2|28790.2|28851.1|28811.1|28851.1|28811.1|28821.1|28781.1|42
1731669300000|2024-11-15 11:15:00|28851.5|28811.5|28841.1|28801.1|28870.2|28830.2|28840.2|28800.2|296
1731669600000|2024-11-15 11:20:00|28841.5|28801.5|28872|28832|28872|28832|28836.5|28796.5|146
1731669900000|2024-11-15 11:25:00|28871.5|28831.5|28856.5|28816.5|28881.1|28841.1|28851.1|28811.1|35
1731670200000|2024-11-15 11:30:00|28861.5|28821.5|28866.5|28826.5|28876.5|28836.5|28852|28812|221
1731670500000|2024-11-15 11:35:00|28866.1|28826.1|28871.5|28831.5|28882|28842|28861.5|28821.5|77
1731670800000|2024-11-15 11:40:00|28871.1|28831.1|28836.5|28796.5|28871.1|28831.1|28832|28792|15
1731671100000|2024-11-15 11:45:00|28832|28792|28832|28792|28842|28802|28832|28792|16
1731671400000|2024-11-15 11:50:00|28836.6|28796.6|28841.1|28801.1|28842|28802|28831.1|28791.1|183
1731671700000|2024-11-15 11:55:00|28841.6|28801.6|28831.6|28791.6|28841.6|28801.6|28821.1|28781.1|118
1731672000000|2024-11-15 12:00:00|28831.1|28791.1|28841.6|28801.6|28861.1|28821.1|28831.1|28791.1|43
1731672300000|2024-11-15 12:05:00|28841.1|28801.1|28866.6|28826.6|28891.6|28851.6|28841.1|28801.1|62
1731672600000|2024-11-15 12:10:00|28862|28822|28852|28812|28867|28827|28847|28807|10
1731672900000|2024-11-15 12:15:00|28851.6|28811.6|28852|28812|28871.1|28831.1|28832|28792|84
1731673200000|2024-11-15 12:20:00|28851.6|28811.6|28862|28822|28862|28822|28842|28802|53
1731673500000|2024-11-15 12:25:00|28857.4|28817.4|28857|28817|28867|28827|28847|28807|25
1731673800000|2024-11-15 12:30:00|28861.6|28821.6|28882|28842|28882|28842|28857|28817|24
1731674100000|2024-11-15 12:35:00|28882.5|28842.5|28887.5|28847.5|28912|28872|28877|28837|159
1731674400000|2024-11-15 12:40:00|28882.9|28842.9|28852.5|28812.5|28882.9|28842.9|28852.5|28812.5|81
1731674700000|2024-11-15 12:45:00|28852|28812|28842.5|28802.5|28867.5|28827.5|28842.5|28802.5|22
1731675000000|2024-11-15 12:50:00|28842|28802|28852.5|28812.5|28857|28817|28832|28792|85
1731675300000|2024-11-15 12:55:00|28852|28812|28852.5|28812.5|28852.9|28812.9|28842|28802|242
1731675600000|2024-11-15 13:00:00|28852.9|28812.9|28832.9|28792.9|28862|28822|28832.9|28792.9|68
1731675900000|2024-11-15 13:05:00|28842.5|28802.5|28802.5|28762.5|28842.5|28802.5|28802.1|28762.1|67
1731676200000|2024-11-15 13:10:00|28802.9|28762.9|28792.1|28752.1|28807.5|28767.5|28782.1|28742.1|75
1731676500000|2024-11-15 13:15:00|28797.1|28757.1|28782.1|28742.1|28802.1|28762.1|28782.1|28742.1|126
1731676800000|2024-11-15 13:20:00|28772.1|28732.1|28762.1|28722.1|28772.1|28732.1|28757.5|28717.5|137
1731677100000|2024-11-15 13:25:00|28757.5|28717.5|28762.1|28722.1|28772.1|28732.1|28757.5|28717.5|129
1731677400000|2024-11-15 13:30:00|28757.5|28717.5|28741.2|28701.2|28772.1|28732.1|28731.2|28691.2|420
1731677700000|2024-11-15 13:35:00|28740.8|28700.8|28761.2|28721.2|28765.8|28725.8|28731.2|28691.2|104
1731678000000|2024-11-15 13:40:00|28760.4|28720.4|28765.8|28725.8|28770.4|28730.4|28746.6|28706.6|87
1731681000000|2024-11-15 14:30:00|28770.4|28730.4|28845.1|28805.1|28895.6|28855.6|28710.8|28670.8|2805
1731681300000|2024-11-15 14:35:00|28850.1|28810.1|28925.6|28885.6|28925.6|28885.6|28844.7|28804.7|1762
1731681600000|2024-11-15 14:40:00|28935.6|28895.6|28896.4|28856.4|28967.3|28927.3|28891|28851|1089
1731681900000|2024-11-15 14:45:00|28887.3|28847.3|28864.7|28824.7|28896.4|28856.4|28833.9|28793.9|1305
1731682200000|2024-11-15 14:50:00|28854.7|28814.7|28873.4|28833.4|28923.9|28883.9|28854.7|28814.7|784
1731682500000|2024-11-15 14:55:00|28873.9|28833.9|28908.9|28868.9|28933.9|28893.9|28873.4|28833.4|562
1731682800000|2024-11-15 15:00:00|28913.4|28873.4|29044.7|29004.7|29045.6|29005.6|28913.4|28873.4|1291
1731683100000|2024-11-15 15:05:00|29049.3|29009.3|28983.9|28943.9|29074.7|29034.7|28974.7|28934.7|694
1731683400000|2024-11-15 15:10:00|28978.9|28938.9|28993|28953|29003.9|28963.9|28963.9|28923.9|556
1731683700000|2024-11-15 15:15:00|28993.9|28953.9|28983|28943|29023|28983|28963|28923|447
1731684000000|2024-11-15 15:20:00|28993|28953|28953.9|28913.9|29003|28963|28948.5|28908.5|531
1731684300000|2024-11-15 15:25:00|28963|28923|28984.3|28944.3|29004.3|28964.3|28933.9|28893.9|257
1731684600000|2024-11-15 15:30:00|28983.9|28943.9|28994.7|28954.7|29014.7|28974.7|28974.3|28934.3|289
1731684900000|2024-11-15 15:35:00|28999.3|28959.3|29003.9|28963.9|29043.9|29003.9|28994.7|28954.7|302
1731685200000|2024-11-15 15:40:00|29004.3|28964.3|28965.6|28925.6|29014.7|28974.7|28955.6|28915.6|427
1731685500000|2024-11-15 15:45:00|28955.6|28915.6|28975.6|28935.6|28975.6|28935.6|28935.6|28895.6|278
1731685800000|2024-11-15 15:50:00|28984.8|28944.8|28995.6|28955.6|29015.6|28975.6|28964.8|28924.8|272
1731686100000|2024-11-15 15:55:00|28994.8|28954.8|29016|28976|29045.6|29005.6|28994.8|28954.8|305
1731686400000|2024-11-15 16:00:00|29015.6|28975.6|29005.6|28965.6|29035.6|28995.6|28990.2|28950.2|465
1731686700000|2024-11-15 16:05:00|29014.8|28974.8|28979.3|28939.3|29025.6|28985.6|28979.3|28939.3|435
1731687000000|2024-11-15 16:10:00|28983.9|28943.9|28984.8|28944.8|29010.2|28970.2|28973.9|28933.9|255
1731687300000|2024-11-15 16:15:00|28974.8|28934.8|28943.9|28903.9|28984.8|28944.8|28913.9|28873.9|356
1731687600000|2024-11-15 16:20:00|28944.8|28904.8|28983.9|28943.9|28994.8|28954.8|28934.8|28894.8|259
1731687900000|2024-11-15 16:25:00|28989.4|28949.4|28975.6|28935.6|29005.6|28965.6|28959.4|28919.4|180
1731688200000|2024-11-15 16:30:00|28970.6|28930.6|29005.6|28965.6|29005.6|28965.6|28965.6|28925.6|279
1731688500000|2024-11-15 16:35:00|29001.1|28961.1|28954.8|28914.8|29005.6|28965.6|28944.8|28904.8|428
1731688800000|2024-11-15 16:40:00|28955.2|28915.2|29034.8|28994.8|29045.2|29005.2|28955.2|28915.2|376
1731689100000|2024-11-15 16:45:00|29029.8|28989.8|29014.8|28974.8|29050.2|29010.2|29014.8|28974.8|429
1731689400000|2024-11-15 16:50:00|28994.8|28954.8|29025.2|28985.2|29045.6|29005.6|28990.2|28950.2|384
1731689700000|2024-11-15 16:55:00|29025.6|28985.6|29004.8|28964.8|29035.2|28995.2|29000.2|28960.2|309
1731690000000|2024-11-15 17:00:00|28994.8|28954.8|29009.8|28969.8|29015.2|28975.2|28954|28914|696
1731690300000|2024-11-15 17:05:00|29004.8|28964.8|29004.8|28964.8|29009.8|28969.8|28974.8|28934.8|227
1731690600000|2024-11-15 17:10:00|29009.8|28969.8|28984.8|28944.8|29020.2|28980.2|28984.8|28944.8|273
1731690900000|2024-11-15 17:15:00|28984|28944|28994|28954|29014.4|28974.4|28969.4|28929.4|184
1731691200000|2024-11-15 17:20:00|28994.8|28954.8|29014|28974|29024|28984|28989.4|28949.4|115
1731691500000|2024-11-15 17:25:00|29009.4|28969.4|29022.7|28982.7|29024|28984|28993.5|28953.5|197
1731691800000|2024-11-15 17:30:00|29022.3|28982.3|29013.1|28973.1|29044|29004|29013.1|28973.1|189
1731692100000|2024-11-15 17:35:00|29008.6|28968.6|29027.7|28987.7|29032.3|28992.3|28993.1|28953.1|202
1731692400000|2024-11-15 17:40:00|29032.3|28992.3|29033.1|28993.1|29043.1|29003.1|29013.1|28973.1|164
1731692700000|2024-11-15 17:45:00|29033.6|28993.6|29011.4|28971.4|29043.1|29003.1|29011.4|28971.4|330
1731693000000|2024-11-15 17:50:00|29011.9|28971.9|29033.1|28993.1|29043.1|29003.1|28996.9|28956.9|215
1731693300000|2024-11-15 17:55:00|29032.3|28992.3|29042.3|29002.3|29047.7|29007.7|29022.3|28982.3|176
1731693600000|2024-11-15 18:00:00|29041.5|29001.5|29052.3|29012.3|29053.2|29013.2|29022.3|28982.3|224
1731693900000|2024-11-15 18:05:00|29053.2|29013.2|29092.3|29052.3|29092.7|29052.7|29052.3|29012.3|303
1731694200000|2024-11-15 18:10:00|29093.2|29053.2|29083.2|29043.2|29102.3|29062.3|29062.3|29022.3|158
1731694500000|2024-11-15 18:15:00|29093.2|29053.2|29134|29094|29143.2|29103.2|29093.2|29053.2|408
1731694800000|2024-11-15 18:20:00|29128.6|29088.6|29114|29074|29134|29094|29104|29064|222
1731695100000|2024-11-15 18:25:00|29113.2|29073.2|29133.2|29093.2|29144|29104|29104|29064|488
1731695400000|2024-11-15 18:30:00|29138.2|29098.2|29133.2|29093.2|29153.2|29113.2|29118.6|29078.6|233
1731695700000|2024-11-15 18:35:00|29124|29084|29133.2|29093.2|29133.6|29093.6|29114|29074|242
1731696000000|2024-11-15 18:40:00|29124|29084|29133.2|29093.2|29143.2|29103.2|29113.2|29073.2|198
1731696300000|2024-11-15 18:45:00|29123.2|29083.2|29113.2|29073.2|29123.2|29083.2|29103.2|29063.2|195
1731696600000|2024-11-15 18:50:00|29123.2|29083.2|29103.2|29063.2|29133.2|29093.2|29103.2|29063.2|244
1731696900000|2024-11-15 18:55:00|29093.2|29053.2|29113.2|29073.2|29143.2|29103.2|29093.2|29053.2|595
1731697200000|2024-11-15 19:00:00|29117.8|29077.8|29103.2|29063.2|29123.2|29083.2|29093.2|29053.2|297
1731697500000|2024-11-15 19:05:00|29113.2|29073.2|29104|29064|29133.6|29093.6|29098.6|29058.6|288
1731697800000|2024-11-15 19:10:00|29103.2|29063.2|29074.9|29034.9|29114.1|29074.1|29073.2|29033.2|1219
1731698100000|2024-11-15 19:15:00|29084.9|29044.9|29104.1|29064.1|29104.1|29064.1|29044.9|29004.9|1149
1731891600000|2024-11-18 01:00:00|29147.1|29107.1|29151.5|29111.5|29207.1|29167.1|29137.4|29097.4|220
1731891900000|2024-11-18 01:05:00|29151.1|29111.1|29171.8|29131.8|29176.5|29136.5|29136.5|29096.5|23
1731892200000|2024-11-18 01:10:00|29171.5|29131.5|29195.5|29155.5|29206.8|29166.8|29166.8|29126.8|486
1731892500000|2024-11-18 01:15:00|29195.2|29155.2|29170.2|29130.2|29195.2|29155.2|29165.2|29125.2|36
1731892800000|2024-11-18 01:20:00|29169.8|29129.8|29160.8|29120.8|29175.2|29135.2|29150.8|29110.8|39
1731893100000|2024-11-18 01:25:00|29156.1|29116.1|29140.8|29100.8|29160.5|29120.5|29140.8|29100.8|20
1731893400000|2024-11-18 01:30:00|29145.5|29105.5|29135.8|29095.8|29145.8|29105.8|29125.8|29085.8|52
1731893700000|2024-11-18 01:35:00|29135.5|29095.5|29135.5|29095.5|29140.5|29100.5|29125.5|29085.5|20
1731894000000|2024-11-18 01:40:00|29140.2|29100.2|29130.5|29090.5|29140.2|29100.2|29125.2|29085.2|14
1731894300000|2024-11-18 01:45:00|29130.2|29090.2|29140.2|29100.2|29140.5|29100.5|29125.2|29085.2|10
1731894600000|2024-11-18 01:50:00|29135.2|29095.2|29135.8|29095.8|29145.2|29105.2|29135.2|29095.2|5
1731894900000|2024-11-18 01:55:00|29140.5|29100.5|29145.2|29105.2|29145.2|29105.2|29135.2|29095.2|4
1731895200000|2024-11-18 02:00:00|29145.5|29105.5|29134.9|29094.9|29145.5|29105.5|29125.2|29085.2|14
1731895500000|2024-11-18 02:05:00|29135.2|29095.2|29135.5|29095.5|29140.2|29100.2|29124.9|29084.9|15
1731895800000|2024-11-18 02:10:00|29135.2|29095.2|29140.5|29100.5|29145.2|29105.2|29135.2|29095.2|7
1731896100000|2024-11-18 02:15:00|29140.2|29100.2|29135.2|29095.2|29140.2|29100.2|29125.5|29085.5|3
1731896400000|2024-11-18 02:20:00|29125.2|29085.2|29125.2|29085.2|29125.2|29085.2|29125.2|29085.2|5
1731896700000|2024-11-18 02:25:00|29115.2|29075.2|29120.2|29080.2|29120.2|29080.2|29115.2|29075.2|11
1731897000000|2024-11-18 02:30:00|29125.2|29085.2|29115.6|29075.6|29125.2|29085.2|29115.2|29075.2|10
1731897300000|2024-11-18 02:35:00|29120.2|29080.2|29105.2|29065.2|29135.2|29095.2|29105.2|29065.2|7
1731897600000|2024-11-18 02:40:00|29100.6|29060.6|29085.2|29045.2|29105.2|29065.2|29085.2|29045.2|16
1731897900000|2024-11-18 02:45:00|29090.2|29050.2|29085.2|29045.2|29095.2|29055.2|29085.2|29045.2|15
1731898200000|2024-11-18 02:50:00|29080.6|29040.6|29080.2|29040.2|29095.2|29055.2|29080.2|29040.2|17
1731898500000|2024-11-18 02:55:00|29079.9|29039.9|29085.2|29045.2|29085.2|29045.2|29075.2|29035.2|5
1731898800000|2024-11-18 03:00:00|29090.2|29050.2|29085.3|29045.3|29090.2|29050.2|29075.2|29035.2|7
1731899100000|2024-11-18 03:05:00|29075.6|29035.6|29075.9|29035.9|29085.3|29045.3|29075.3|29035.3|10
1731899400000|2024-11-18 03:10:00|29075.6|29035.6|29124.6|29084.6|29124.6|29084.6|29075.3|29035.3|41
1731899700000|2024-11-18 03:15:00|29119.9|29079.9|29109.9|29069.9|29119.9|29079.9|29109.9|29069.9|5
1731900000000|2024-11-18 03:20:00|29114.6|29074.6|29105.3|29065.3|29114.9|29074.9|29104.6|29064.6|12
1731900300000|2024-11-18 03:25:00|29110.3|29070.3|29115.3|29075.3|29115.3|29075.3|29105.3|29065.3|4
1731900600000|2024-11-18 03:30:00|29119.9|29079.9|29115.3|29075.3|29125.3|29085.3|29115.3|29075.3|3
1731900900000|2024-11-18 03:35:00|29115|29075|29115|29075|29115|29075|29110|29070|8
1731901200000|2024-11-18 03:40:00|29115.3|29075.3|29115.3|29075.3|29120|29080|29115|29075|4
1731901500000|2024-11-18 03:45:00|29115|29075|29105.3|29065.3|29115|29075|29105.3|29065.3|2
1731901800000|2024-11-18 03:50:00|29100.3|29060.3|29095.3|29055.3|29105.3|29065.3|29095.3|29055.3|10
1731902100000|2024-11-18 03:55:00|29100.3|29060.3|29085.6|29045.6|29100.3|29060.3|29085.6|29045.6|15
1731902400000|2024-11-18 04:00:00|29090.6|29050.6|29095.6|29055.6|29095.9|29055.9|29085.9|29045.9|6
1731902700000|2024-11-18 04:05:00|29095.9|29055.9|29096|29056|29096|29056|29091|29051|3
1731903000000|2024-11-18 04:10:00|29101|29061|29101|29061|29101|29061|29101|29061|2
1731903300000|2024-11-18 04:15:00|29105.6|29065.6|29101|29061|29105.6|29065.6|29096|29056|2
1731903600000|2024-11-18 04:20:00|29106|29066|29106|29066|29106|29066|29105.6|29065.6|4
1731903900000|2024-11-18 04:25:00|||||||||2
1731904200000|2024-11-18 04:30:00|29110.6|29070.6|29106|29066|29111|29071|29106|29066|3
1731904500000|2024-11-18 04:35:00|||||||||1
1731904800000|2024-11-18 04:40:00|29106.3|29066.3|29130|29090|29135.7|29095.7|29106|29066|51
1731905100000|2024-11-18 04:45:00|29135.3|29095.3|29130|29090|29135.3|29095.3|29125.3|29085.3|26
1731905400000|2024-11-18 04:50:00|29125.3|29085.3|29125.3|29085.3|29130|29090|29125.3|29085.3|0
1731905700000|2024-11-18 04:55:00|29120.7|29080.7|29120.3|29080.3|29125.3|29085.3|29116|29076|13
1731906000000|2024-11-18 05:00:00|29120.4|29080.4|29125.4|29085.4|29125.4|29085.4|29120|29080|3
1731906300000|2024-11-18 05:05:00|29120.7|29080.7|29120.7|29080.7|29125.4|29085.4|29120.7|29080.7|25
1731906600000|2024-11-18 05:10:00|29125.4|29085.4|29120.7|29080.7|29126|29086|29116|29076|8
1731906900000|2024-11-18 05:15:00|29126|29086|29125.4|29085.4|29130.7|29090.7|29120.7|29080.7|34
1731907200000|2024-11-18 05:20:00|29120.7|29080.7|29120.7|29080.7|29120.7|29080.7|29120.7|29080.7|0
1731907500000|2024-11-18 05:25:00|29125.4|29085.4|29125.7|29085.7|29125.7|29085.7|29125.4|29085.4|1
1731907800000|2024-11-18 05:30:00|29126|29086|29130.7|29090.7|29135.4|29095.4|29125.7|29085.7|4
1731908100000|2024-11-18 05:35:00|29126|29086|29126|29086|29130.7|29090.7|29126|29086|0
1731908400000|2024-11-18 05:40:00|||||||||2
1731908700000|2024-11-18 05:45:00|29125.7|29085.7|29126|29086|29126|29086|29125.7|29085.7|3
1731909000000|2024-11-18 05:50:00|29120.7|29080.7|29126|29086|29126|29086|29120.7|29080.7|3
1731909300000|2024-11-18 05:55:00|29135.4|29095.4|29120.7|29080.7|29135.4|29095.4|29120.7|29080.7|10
1731909600000|2024-11-18 06:00:00|29125.7|29085.7|29125.7|29085.7|29126|29086|29116|29076|3
1731909900000|2024-11-18 06:05:00|29120.7|29080.7|29120.7|29080.7|29125.7|29085.7|29116|29076|2
1731910200000|2024-11-18 06:10:00|29125.4|29085.4|29115.7|29075.7|29126.1|29086.1|29110.7|29070.7|10
1731910500000|2024-11-18 06:15:00|29116.1|29076.1|29120.7|29080.7|29120.7|29080.7|29106.1|29066.1|4
1731910800000|2024-11-18 06:20:00|29125.7|29085.7|29135.4|29095.4|29135.4|29095.4|29125.7|29085.7|2
1731911100000|2024-11-18 06:25:00|29135.1|29095.1|29125.4|29085.4|29135.1|29095.1|29120.7|29080.7|7
1731911400000|2024-11-18 06:30:00|29120.7|29080.7|29115.7|29075.7|29130.4|29090.4|29115.7|29075.7|3
1731911700000|2024-11-18 06:35:00|29115.8|29075.8|29115.8|29075.8|29116.1|29076.1|29115.4|29075.4|6
1731912000000|2024-11-18 06:40:00|29115.4|29075.4|29121.1|29081.1|29135.4|29095.4|29115.4|29075.4|10
1731912300000|2024-11-18 06:45:00|29125.8|29085.8|29120.8|29080.8|29126.1|29086.1|29116.1|29076.1|11
1731912600000|2024-11-18 06:50:00|29121.1|29081.1|29125.8|29085.8|29125.8|29085.8|29120.8|29080.8|6
1731912900000|2024-11-18 06:55:00|29126.1|29086.1|29125.8|29085.8|29126.1|29086.1|29125.8|29085.8|15
1731913200000|2024-11-18 07:00:00|29126.1|29086.1|29126.1|29086.1|29126.1|29086.1|29125.8|29085.8|5
1731913500000|2024-11-18 07:05:00|29130.8|29090.8|29130.8|29090.8|29135.5|29095.5|29126.1|29086.1|3
1731913800000|2024-11-18 07:10:00|29126.1|29086.1|29136.4|29096.4|29136.4|29096.4|29125.8|29085.8|90
1731914100000|2024-11-18 07:15:00|29136.7|29096.7|29136.4|29096.4|29136.7|29096.7|29136.1|29096.1|8
1731914400000|2024-11-18 07:20:00|29136.1|29096.1|29136.1|29096.1|29136.1|29096.1|29136.1|29096.1|3
1731914700000|2024-11-18 07:25:00|29140.8|29100.8|29126.1|29086.1|29140.8|29100.8|29125.5|29085.5|23
1731915000000|2024-11-18 07:30:00|29125.8|29085.8|29120.5|29080.5|29125.8|29085.8|29120.5|29080.5|14
1731915300000|2024-11-18 07:35:00|29120.8|29080.8|29125.5|29085.5|29125.5|29085.5|29120.8|29080.8|1
1731915600000|2024-11-18 07:40:00|29120.5|29080.5|29125.5|29085.5|29125.5|29085.5|29120.2|29080.2|16
1731916200000|2024-11-18 07:50:00|29134.9|29094.9|29144.9|29104.9|29144.9|29104.9|29125.5|29085.5|10
1731916500000|2024-11-18 07:55:00|29135.5|29095.5|29139.9|29099.9|29145.5|29105.5|29125.5|29085.5|33
1731916800000|2024-11-18 08:00:00|29135.2|29095.2|29140.8|29100.8|29146.1|29106.1|29126.1|29086.1|178
1731917100000|2024-11-18 08:05:00|29145.5|29105.5|29141.1|29101.1|29155.5|29115.5|29126.1|29086.1|41
1731917400000|2024-11-18 08:10:00|29140.8|29100.8|29141.1|29101.1|29156.1|29116.1|29140.8|29100.8|52
1731917700000|2024-11-18 08:15:00|29131.1|29091.1|29156.2|29116.2|29156.2|29116.2|29131.1|29091.1|9
1731918000000|2024-11-18 08:20:00|29151.5|29111.5|29136.2|29096.2|29186.8|29146.8|29125.5|29085.5|98
1731918300000|2024-11-18 08:25:00|29131.5|29091.5|29121.2|29081.2|29136.2|29096.2|29116.2|29076.2|13
1731918600000|2024-11-18 08:30:00|29116.2|29076.2|29151.5|29111.5|29156.2|29116.2|29116.2|29076.2|23
1731918900000|2024-11-18 08:35:00|29156.2|29116.2|29151.5|29111.5|29166.2|29126.2|29146.2|29106.2|49
1731919200000|2024-11-18 08:40:00|29156.8|29116.8|29156.8|29116.8|29156.8|29116.8|29151.5|29111.5|6
1731919500000|2024-11-18 08:45:00|29156.5|29116.5|29156.2|29116.2|29166.2|29126.2|29146.5|29106.5|39
1731919800000|2024-11-18 08:50:00|29161.2|29121.2|29166.2|29126.2|29166.2|29126.2|29156.2|29116.2|10
1731920100000|2024-11-18 08:55:00|29161.5|29121.5|29166.5|29126.5|29171.5|29131.5|29156.8|29116.8|5
1731920400000|2024-11-18 09:00:00|29166.2|29126.2|29166.8|29126.8|29171.5|29131.5|29156.2|29116.2|13
1731920700000|2024-11-18 09:05:00|29171.5|29131.5|29186.8|29146.8|29186.8|29146.8|29166.8|29126.8|12
1731921000000|2024-11-18 09:10:00|29186.5|29146.5|29191.8|29151.8|29191.8|29151.8|29181.8|29141.8|39
1731921300000|2024-11-18 09:15:00|29197.1|29157.1|29207.5|29167.5|29207.5|29167.5|29187.5|29147.5|13
1731921600000|2024-11-18 09:20:00|29217.8|29177.8|29156.2|29116.2|29247.5|29207.5|29136.8|29096.8|368
1731921900000|2024-11-18 09:25:00|29160.9|29120.9|29151.2|29111.2|29171.2|29131.2|29146.2|29106.2|11
1731922200000|2024-11-18 09:30:00|29151.5|29111.5|29156.2|29116.2|29161.2|29121.2|29146.2|29106.2|1
1731922500000|2024-11-18 09:35:00|29161.5|29121.5|29176.5|29136.5|29186.2|29146.2|29161.5|29121.5|9
1731922800000|2024-11-18 09:40:00|29181.2|29141.2|29166.2|29126.2|29186.2|29146.2|29166.2|29126.2|7
1731923100000|2024-11-18 09:45:00|29175.6|29135.6|29156.5|29116.5|29176.2|29136.2|29156.2|29116.2|7
1731923400000|2024-11-18 09:50:00|29156.9|29116.9|29151.5|29111.5|29161.5|29121.5|29146.2|29106.2|7
1731923700000|2024-11-18 09:55:00|29156.2|29116.2|29161.5|29121.5|29166.5|29126.5|29151.2|29111.2|14
1731924000000|2024-11-18 10:00:00|29156.9|29116.9|29141.6|29101.6|29166.5|29126.5|29141.6|29101.6|7
1731924300000|2024-11-18 10:05:00|29146.2|29106.2|29156.6|29116.6|29156.6|29116.6|29131.2|29091.2|13
1731924600000|2024-11-18 10:10:00|29156.9|29116.9|29176.6|29136.6|29191.2|29151.2|29156.9|29116.9|12
1731924900000|2024-11-18 10:15:00|29181.2|29141.2|29196.6|29156.6|29201.2|29161.2|29176.2|29136.2|6
1731925200000|2024-11-18 10:20:00|29196.2|29156.2|29206.3|29166.3|29206.3|29166.3|29196.2|29156.2|7
1731925500000|2024-11-18 10:25:00|29211.3|29171.3|29196.3|29156.3|29216.3|29176.3|29186.6|29146.6|10
1731925800000|2024-11-18 10:30:00|29196.6|29156.6|29196.3|29156.3|29206.3|29166.3|29191.6|29151.6|12
1731926100000|2024-11-18 10:35:00|29201.6|29161.6|29201.6|29161.6|29206.6|29166.6|29196.6|29156.6|4
1731926400000|2024-11-18 10:40:00|29206.3|29166.3|29206.3|29166.3|29211.6|29171.6|29196.3|29156.3|6
1731926700000|2024-11-18 10:45:00|29196.9|29156.9|29207.2|29167.2|29226.9|29186.9|29196.9|29156.9|206
1731927000000|2024-11-18 10:50:00|29211.9|29171.9|29212.5|29172.5|29217.5|29177.5|29207.5|29167.5|26
1731927300000|2024-11-18 10:55:00|29207.5|29167.5|29212.2|29172.2|29212.8|29172.8|29202.5|29162.5|5
1731927600000|2024-11-18 11:00:00|29207.5|29167.5|29192.2|29152.2|29212.2|29172.2|29187.5|29147.5|10
1731927900000|2024-11-18 11:05:00|29196.9|29156.9|29176.9|29136.9|29196.9|29156.9|29176.9|29136.9|46
1731928200000|2024-11-18 11:10:00|29166.9|29126.9|29166.9|29126.9|29176.9|29136.9|29162.2|29122.2|53
1731928500000|2024-11-18 11:15:00|29176.9|29136.9|29187.2|29147.2|29192.2|29152.2|29166.9|29126.9|22
1731928800000|2024-11-18 11:20:00|29187.5|29147.5|29187.5|29147.5|29192.2|29152.2|29186.9|29146.9|2
1731929100000|2024-11-18 11:25:00|29187.2|29147.2|29176.9|29136.9|29197.2|29157.2|29176.9|29136.9|41
1731929400000|2024-11-18 11:30:00|29171.9|29131.9|29166.9|29126.9|29176.9|29136.9|29166.9|29126.9|14
1731929700000|2024-11-18 11:35:00|29162.2|29122.2|29162.2|29122.2|29166.9|29126.9|29156.9|29116.9|7
1731930000000|2024-11-18 11:40:00|29166.9|29126.9|29176.9|29136.9|29186.9|29146.9|29162.2|29122.2|13
1731930300000|2024-11-18 11:45:00|29172.2|29132.2|29186.9|29146.9|29186.9|29146.9|29172.2|29132.2|33
1731930600000|2024-11-18 11:50:00|29187.3|29147.3|29197.6|29157.6|29217.6|29177.6|29187.3|29147.3|18
1731930900000|2024-11-18 11:55:00|29196.9|29156.9|29172.3|29132.3|29196.9|29156.9|29172.3|29132.3|15
1731931200000|2024-11-18 12:00:00|29172.6|29132.6|29157.6|29117.6|29177|29137|29157.6|29117.6|28
1731931500000|2024-11-18 12:05:00|29162.9|29122.9|29172.3|29132.3|29177|29137|29147.3|29107.3|120
1731931800000|2024-11-18 12:10:00|29167.3|29127.3|29162.3|29122.3|29167.6|29127.6|29157.6|29117.6|3
1731932100000|2024-11-18 12:15:00|29162.6|29122.6|29142.3|29102.3|29167.3|29127.3|29142.3|29102.3|3
1731932400000|2024-11-18 12:20:00|29147.6|29107.6|29167.3|29127.3|29177|29137|29137.6|29097.6|16
1731932700000|2024-11-18 12:25:00|29167.6|29127.6|29162.3|29122.3|29172.3|29132.3|29162.3|29122.3|6
1731933000000|2024-11-18 12:30:00|29162.6|29122.6|29162.3|29122.3|29167.6|29127.6|29162.3|29122.3|12
1731933300000|2024-11-18 12:35:00|29157.6|29117.6|29167.6|29127.6|29177|29137|29157.6|29117.6|20
1731933600000|2024-11-18 12:40:00|29157|29117|29152.6|29112.6|29157.6|29117.6|29152.3|29112.3|5
1731933900000|2024-11-18 12:45:00|29152.9|29112.9|29147.6|29107.6|29162.6|29122.6|29147.6|29107.6|34
1731934200000|2024-11-18 12:50:00|29142.9|29102.9|29137.6|29097.6|29142.9|29102.9|29132.9|29092.9|39
1731934500000|2024-11-18 12:55:00|29137.9|29097.9|29117.6|29077.6|29147.3|29107.3|29117.6|29077.6|33
1731934800000|2024-11-18 13:00:00|29122.3|29082.3|29127.6|29087.6|29127.9|29087.9|29097.3|29057.3|75
1731935100000|2024-11-18 13:05:00|29122.3|29082.3|29117.6|29077.6|29127|29087|29097.3|29057.3|68
1731935400000|2024-11-18 13:10:00|29117.3|29077.3|29087|29047|29117.3|29077.3|29067|29027|98
1731935700000|2024-11-18 13:15:00|29082.3|29042.3|29067|29027|29087|29047|29067|29027|32
1731936000000|2024-11-18 13:20:00|29057.3|29017.3|29077.3|29037.3|29102.3|29062.3|29057|29017|54
1731936300000|2024-11-18 13:25:00|29077|29037|29072.6|29032.6|29112.6|29072.6|29072|29032|88
1731936600000|2024-11-18 13:30:00|29072.3|29032.3|29082.6|29042.6|29092.6|29052.6|29072.3|29032.3|49
1731936900000|2024-11-18 13:35:00|29082.3|29042.3|29047.6|29007.6|29087.3|29047.3|29047.6|29007.6|108
1731937200000|2024-11-18 13:40:00|29042.9|29002.9|29047|29007|29052.3|29012.3|29017.6|28977.6|228
1731940200000|2024-11-18 14:30:00|29033.3|28993.3|28967.7|28927.7|29047.7|29007.7|28927.7|28887.7|1201
1731940500000|2024-11-18 14:35:00|28967.4|28927.4|29077.1|29037.1|29077.4|29037.4|28947.4|28907.4|721
1731940800000|2024-11-18 14:40:00|29067.1|29027.1|29092.1|29052.1|29096.5|29056.5|29041.8|29001.8|734
1731941100000|2024-11-18 14:45:00|29096.8|29056.8|29137.1|29097.1|29151.5|29111.5|29077.1|29037.1|618
1731941400000|2024-11-18 14:50:00|29127.4|29087.4|29076.5|29036.5|29137.4|29097.4|29066.5|29026.5|503
1731941700000|2024-11-18 14:55:00|29066.5|29026.5|29117.1|29077.1|29147.1|29107.1|29036.5|28996.5|939
1731942000000|2024-11-18 15:00:00|29112.1|29072.1|29117.1|29077.1|29147.4|29107.4|29087.1|29047.1|991
1731942300000|2024-11-18 15:05:00|29117.4|29077.4|29157.1|29117.1|29177.7|29137.7|29107.1|29067.1|399
1731942600000|2024-11-18 15:10:00|29152.1|29112.1|29136.5|29096.5|29187.1|29147.1|29136.5|29096.5|483
1731942900000|2024-11-18 15:15:00|29131.8|29091.8|29137.7|29097.7|29137.7|29097.7|29096.8|29056.8|273
1731943200000|2024-11-18 15:20:00|29147.1|29107.1|29197.1|29157.1|29197.7|29157.7|29147.1|29107.1|324
1731943500000|2024-11-18 15:25:00|29192.1|29152.1|29301.8|29261.8|29326.5|29286.5|29187.7|29147.7|1164
1731943800000|2024-11-18 15:30:00|29297.1|29257.1|29231.2|29191.2|29306.5|29266.5|29221.2|29181.2|659
1731944100000|2024-11-18 15:35:00|29235.9|29195.9|29210.9|29170.9|29235.9|29195.9|29185.9|29145.9|332
1731944400000|2024-11-18 15:40:00|29215.9|29175.9|29125|29085|29215.9|29175.9|29124.7|29084.7|772
1731944700000|2024-11-18 15:45:00|29125.3|29085.3|29104.4|29064.4|29125.3|29085.3|29054.1|29014.1|760
1731945000000|2024-11-18 15:50:00|29099.4|29059.4|29159.7|29119.7|29189.4|29149.4|29094.7|29054.7|451
1731945300000|2024-11-18 15:55:00|29159.4|29119.4|29109.4|29069.4|29159.4|29119.4|29103.8|29063.8|444
1731945600000|2024-11-18 16:00:00|29114.1|29074.1|29113.5|29073.5|29123.8|29083.8|29078.8|29038.8|367
1731945900000|2024-11-18 16:05:00|29108.8|29068.8|29184.7|29144.7|29194.7|29154.7|29104.1|29064.1|573
1731946200000|2024-11-18 16:10:00|29174.7|29134.7|29239.4|29199.4|29239.4|29199.4|29134.7|29094.7|843
1731946500000|2024-11-18 16:15:00|29234.7|29194.7|29224.7|29184.7|29244.1|29204.1|29194.4|29154.4|184
1731946800000|2024-11-18 16:20:00|29219.4|29179.4|29173.5|29133.5|29224.1|29184.1|29163.5|29123.5|398
1731947100000|2024-11-18 16:25:00|29173.8|29133.8|29122.9|29082.9|29184.1|29144.1|29112.9|29072.9|416
1731947400000|2024-11-18 16:30:00|29118.2|29078.2|29133.5|29093.5|29133.5|29093.5|29097.6|29057.6|483
1731947700000|2024-11-18 16:35:00|29128.2|29088.2|29103.5|29063.5|29153.5|29113.5|29098.2|29058.2|329
1731948000000|2024-11-18 16:40:00|29108.2|29068.2|29092.3|29052.3|29112.9|29072.9|29072.3|29032.3|607
1731948300000|2024-11-18 16:45:00|29087.6|29047.6|29062.3|29022.3|29102.3|29062.3|29061.7|29021.7|340
1731948600000|2024-11-18 16:50:00|29072.3|29032.3|29053|29013|29082.9|29042.9|29052.3|29012.3|243
1731948900000|2024-11-18 16:55:00|29052.6|29012.6|29032.4|28992.4|29057.7|29017.7|29032.4|28992.4|270
1731949200000|2024-11-18 17:00:00|29033|28993|29022.7|28982.7|29043|29003|29012.4|28972.4|443
1731949500000|2024-11-18 17:05:00|29023|28983|29062.4|29022.4|29062.4|29022.4|29012.4|28972.4|387
1731949800000|2024-11-18 17:10:00|29063|29023|29081.8|29041.8|29092.4|29052.4|29052.4|29012.4|388
1731950100000|2024-11-18 17:15:00|29082.1|29042.1|29051.8|29011.8|29082.1|29042.1|29041.8|29001.8|1189
1731950400000|2024-11-18 17:20:00|29057.7|29017.7|29011.8|28971.8|29062.4|29022.4|29011.8|28971.8|745
1731950700000|2024-11-18 17:25:00|29007.1|28967.1|29007.1|28967.1|29021.8|28981.8|29001.8|28961.8|311
1731951000000|2024-11-18 17:30:00|29002.4|28962.4|29013.6|28973.6|29023.6|28983.6|28987.7|28947.7|894
1731951300000|2024-11-18 17:35:00|29023|28983|29023|28983|29033.6|28993.6|29003.6|28963.6|166
1731951600000|2024-11-18 17:40:00|29018.3|28978.3|29023.9|28983.9|29034.2|28994.2|29003|28963|299
1731951900000|2024-11-18 17:45:00|29023.6|28983.6|29024.2|28984.2|29043.6|29003.6|29023.6|28983.6|704
1731952200000|2024-11-18 17:50:00|29034.2|28994.2|29064.8|29024.8|29064.8|29024.8|29034.2|28994.2|357
1731952500000|2024-11-18 17:55:00|29074.8|29034.8|29069.5|29029.5|29124.8|29084.8|29054.8|29014.8|447
1731952800000|2024-11-18 18:00:00|29064.8|29024.8|29094.5|29054.5|29104.8|29064.8|29064.8|29024.8|204
1731953100000|2024-11-18 18:05:00|29094.2|29054.2|29114.8|29074.8|29119.8|29079.8|29084.8|29044.8|207
1731953400000|2024-11-18 18:10:00|29124.8|29084.8|29154.8|29114.8|29159.5|29119.5|29124.8|29084.8|187
1731953700000|2024-11-18 18:15:00|29164.8|29124.8|29154.2|29114.2|29184.8|29144.8|29153.6|29113.6|420
1731954000000|2024-11-18 18:20:00|29153.6|29113.6|29184.2|29144.2|29194.5|29154.5|29143.6|29103.6|546
1731954300000|2024-11-18 18:25:00|29184.5|29144.5|29144.3|29104.3|29194.2|29154.2|29124.3|29084.3|227
1731954600000|2024-11-18 18:30:00|29144.6|29104.6|29184.9|29144.9|29199.3|29159.3|29144.3|29104.3|205
1731954900000|2024-11-18 18:35:00|29184.3|29144.3|29174.9|29134.9|29194.3|29154.3|29164.3|29124.3|174
1731955200000|2024-11-18 18:40:00|29174.6|29134.6|29174.9|29134.9|29174.9|29134.9|29159.6|29119.6|191
1731955500000|2024-11-18 18:45:00|29174.3|29134.3|29174.3|29134.3|29174.3|29134.3|29144.3|29104.3|196
1731955800000|2024-11-18 18:50:00|29174.6|29134.6|29174.3|29134.3|29194.9|29154.9|29163.7|29123.7|208
1731956100000|2024-11-18 18:55:00|29174|29134|29173.7|29133.7|29184.3|29144.3|29163.7|29123.7|350
1731956400000|2024-11-18 19:00:00|29178.4|29138.4|29203.7|29163.7|29203.7|29163.7|29178.4|29138.4|461
1731956700000|2024-11-18 19:05:00|29198.4|29158.4|29223.7|29183.7|29233.7|29193.7|29193.7|29153.7|453
1731957000000|2024-11-18 19:10:00|29224|29184|29214.9|29174.9|29224.3|29184.3|29184.3|29144.3|1431
1731957300000|2024-11-18 19:15:00|29224.9|29184.9|29245.2|29205.2|29265.5|29225.5|29224.9|29184.9|926
1731978000000|2024-11-19 01:00:00|29275.8|29235.8|29220.2|29180.2|29295.8|29255.8|29215.2|29175.2|130
1731978300000|2024-11-19 01:05:00|29225.2|29185.2|29225.2|29185.2|29245.2|29205.2|29215.2|29175.2|18
1731978600000|2024-11-19 01:10:00|29230.2|29190.2|29220.2|29180.2|29230.2|29190.2|29215.2|29175.2|37
1731978900000|2024-11-19 01:15:00|29220|29180|29165|29125|29225|29185|29164.7|29124.7|40
1731979200000|2024-11-19 01:20:00|29165.3|29125.3|29174.7|29134.7|29184.7|29144.7|29164.7|29124.7|128
1731979500000|2024-11-19 01:25:00|29174.4|29134.4|29184.7|29144.7|29184.7|29144.7|29169.7|29129.7|42
1731979800000|2024-11-19 01:30:00|29179.7|29139.7|29184.7|29144.7|29184.7|29144.7|29174.7|29134.7|11
1731980100000|2024-11-19 01:35:00|29180|29140|29189.7|29149.7|29200|29160|29175|29135|113
1731980400000|2024-11-19 01:40:00|29184.7|29144.7|29204.7|29164.7|29204.7|29164.7|29184.7|29144.7|34
1731980700000|2024-11-19 01:45:00|29214.1|29174.1|29199.7|29159.7|29214.7|29174.7|29194.4|29154.4|22
1731981000000|2024-11-19 01:50:00|29194.7|29154.7|29189.7|29149.7|29199.7|29159.7|29184.7|29144.7|3
1731981300000|2024-11-19 01:55:00|29194.4|29154.4|29204.7|29164.7|29209.7|29169.7|29189.7|29149.7|6
1731981600000|2024-11-19 02:00:00|29209.7|29169.7|29204.7|29164.7|29214.7|29174.7|29204.7|29164.7|6
1731981900000|2024-11-19 02:05:00|29209.7|29169.7|29204.7|29164.7|29219.4|29179.4|29194.7|29154.7|4
1731982200000|2024-11-19 02:10:00|29199.7|29159.7|29194.7|29154.7|29204.7|29164.7|29194.7|29154.7|16
1731982500000|2024-11-19 02:15:00|29199.4|29159.4|29184.7|29144.7|29199.5|29159.5|29184.7|29144.7|4
1731982800000|2024-11-19 02:20:00|29189.5|29149.5|29184.5|29144.5|29194.7|29154.7|29184.5|29144.5|41
1731983100000|2024-11-19 02:25:00|29184.7|29144.7|29184.8|29144.8|29194.2|29154.2|29174.7|29134.7|9
1731983400000|2024-11-19 02:30:00|29174.8|29134.8|29174.5|29134.5|29184.5|29144.5|29164.5|29124.5|40
1731983700000|2024-11-19 02:35:00|29174.8|29134.8|29175.3|29135.3|29175.3|29135.3|29164.8|29124.8|19
1731984000000|2024-11-19 02:40:00|29180|29140|29165.3|29125.3|29185|29145|29165.3|29125.3|3
1731984300000|2024-11-19 02:45:00|29174.8|29134.8|29160.1|29120.1|29174.8|29134.8|29155.1|29115.1|2
1731984600000|2024-11-19 02:50:00|29164.8|29124.8|29165.3|29125.3|29180.1|29140.1|29160.1|29120.1|4
1731984900000|2024-11-19 02:55:00|29170.1|29130.1|29139.8|29099.8|29170.1|29130.1|29134.8|29094.8|21
1731985200000|2024-11-19 03:00:00|29140.1|29100.1|29175.4|29135.4|29180.1|29140.1|29140.1|29100.1|21
1731985500000|2024-11-19 03:05:00|29180.4|29140.4|29150.6|29110.6|29180.4|29140.4|29135.6|29095.6|31
1731985800000|2024-11-19 03:10:00|29155.4|29115.4|29155.4|29115.4|29160.4|29120.4|29145.4|29105.4|4
1731986100000|2024-11-19 03:15:00|29160.1|29120.1|29165.4|29125.4|29170.4|29130.4|29155.4|29115.4|4
1731986400000|2024-11-19 03:20:00|29160.7|29120.7|29165.4|29125.4|29175.1|29135.1|29155.4|29115.4|1
1731986700000|2024-11-19 03:25:00|29170.1|29130.1|29175.4|29135.4|29175.4|29135.4|29165.4|29125.4|1
1731987000000|2024-11-19 03:30:00|29165.4|29125.4|29175.4|29135.4|29175.4|29135.4|29165.4|29125.4|5
1731987300000|2024-11-19 03:35:00|29170.7|29130.7|29175.4|29135.4|29180.4|29140.4|29170.4|29130.4|9
1731987600000|2024-11-19 03:40:00|29170.4|29130.4|29165.4|29125.4|29170.4|29130.4|29165.4|29125.4|5
1731987900000|2024-11-19 03:45:00|29160.1|29120.1|29170.4|29130.4|29175.4|29135.4|29160.1|29120.1|13
1731988200000|2024-11-19 03:50:00|29175.1|29135.1|29170.4|29130.4|29175.4|29135.4|29170.4|29130.4|4
1731988500000|2024-11-19 03:55:00|29165.4|29125.4|29165.4|29125.4|29175.1|29135.1|29165.4|29125.4|0
1731988800000|2024-11-19 04:00:00|29175.4|29135.4|29175.4|29135.4|29175.4|29135.4|29175.4|29135.4|2
1731989100000|2024-11-19 04:05:00|29165.4|29125.4|29175.4|29135.4|29175.4|29135.4|29165.4|29125.4|1
1731989400000|2024-11-19 04:10:00|||||||||1
1731989700000|2024-11-19 04:15:00|29170.4|29130.4|29175.4|29135.4|29175.4|29135.4|29170.4|29130.4|1
1731990000000|2024-11-19 04:20:00|||||||||1
1731990300000|2024-11-19 04:25:00|||||||||2
1731990600000|2024-11-19 04:30:00|||||||||1
1731990900000|2024-11-19 04:35:00|||||||||1
1731991200000|2024-11-19 04:40:00|29175.5|29135.5|29175.5|29135.5|29175.5|29135.5|29175.5|29135.5|2
1731991500000|2024-11-19 04:45:00|29185.5|29145.5|29185.5|29145.5|29185.5|29145.5|29185.5|29145.5|5
1731991800000|2024-11-19 04:50:00|||||||||1
1731992100000|2024-11-19 04:55:00|||||||||2
1731992400000|2024-11-19 05:00:00|||||||||1
1731992700000|2024-11-19 05:05:00|29180.8|29140.8|29185.5|29145.5|29185.5|29145.5|29180.8|29140.8|4
1731993000000|2024-11-19 05:10:00|29185.8|29145.8|29185.8|29145.8|29185.8|29145.8|29185.8|29145.8|8
1731993300000|2024-11-19 05:15:00|29185.5|29145.5|29185.5|29145.5|29185.5|29145.5|29185.5|29145.5|1
1731993600000|2024-11-19 05:20:00|||||||||12
1731993900000|2024-11-19 05:25:00|29185.8|29145.8|29185.5|29145.5|29186.1|29146.1|29181.1|29141.1|4
1731994200000|2024-11-19 05:30:00|29180.8|29140.8|29175.5|29135.5|29185.8|29145.8|29166.1|29126.1|3
1731994500000|2024-11-19 05:35:00|29176.1|29136.1|29170.8|29130.8|29180.8|29140.8|29170.8|29130.8|3
1731994800000|2024-11-19 05:40:00|29175.5|29135.5|29160.8|29120.8|29175.8|29135.8|29160.8|29120.8|16
1731995100000|2024-11-19 05:45:00|29156.1|29116.1|29185.8|29145.8|29185.8|29145.8|29156.1|29116.1|12
1731995400000|2024-11-19 05:50:00|29186.1|29146.1|29180.8|29140.8|29186.1|29146.1|29176.1|29136.1|7
1731995700000|2024-11-19 05:55:00|29185.5|29145.5|29185.8|29145.8|29195.5|29155.5|29180.8|29140.8|2
1731996000000|2024-11-19 06:00:00|29185.5|29145.5|29165.8|29125.8|29185.5|29145.5|29165.5|29125.5|4
1731996300000|2024-11-19 06:05:00|29166.1|29126.1|29186.1|29146.1|29196.1|29156.1|29166.1|29126.1|5
1731996600000|2024-11-19 06:10:00|29195.5|29155.5|29185.8|29145.8|29195.5|29155.5|29185.8|29145.8|6
1731996900000|2024-11-19 06:15:00|29185.5|29145.5|29165.8|29125.8|29190.8|29150.8|29160.8|29120.8|19
1731997200000|2024-11-19 06:20:00|29165.5|29125.5|29140.8|29100.8|29166.1|29126.1|29136.1|29096.1|11
1731997500000|2024-11-19 06:25:00|29145.5|29105.5|29135.3|29095.3|29155.5|29115.5|29125.6|29085.6|22
1731997800000|2024-11-19 06:30:00|29140.3|29100.3|29155.6|29115.6|29160.3|29120.3|29135.6|29095.6|22
1731998100000|2024-11-19 06:35:00|29160.3|29120.3|29155.6|29115.6|29160.6|29120.6|29155.6|29115.6|3
1731998400000|2024-11-19 06:40:00|29160.3|29120.3|29165.6|29125.6|29170.3|29130.3|29160.3|29120.3|3
1731998700000|2024-11-19 06:45:00|29170.3|29130.3|29175.6|29135.6|29180.6|29140.6|29165.6|29125.6|1
1731999000000|2024-11-19 06:50:00|29170.6|29130.6|29170.6|29130.6|29175.6|29135.6|29165.9|29125.9|4
1731999300000|2024-11-19 06:55:00|29165.9|29125.9|29180.6|29140.6|29195.6|29155.6|29165.9|29125.9|46
1731999600000|2024-11-19 07:00:00|29175.6|29135.6|29175.9|29135.9|29180.6|29140.6|29170.9|29130.9|10
1731999900000|2024-11-19 07:05:00|29180.9|29140.9|29180.9|29140.9|29185.9|29145.9|29175.6|29135.6|7
1732000200000|2024-11-19 07:10:00|29185.6|29145.6|29175.9|29135.9|29185.6|29145.6|29175.6|29135.6|13
1732000500000|2024-11-19 07:15:00|29176.2|29136.2|29185.6|29145.6|29185.9|29145.9|29175.9|29135.9|3
1732000800000|2024-11-19 07:20:00|29185.9|29145.9|29195.6|29155.6|29195.6|29155.6|29185.9|29145.9|4
1732001100000|2024-11-19 07:25:00|29185.6|29145.6|29195.9|29155.9|29205.6|29165.6|29185.6|29145.6|9
1732001400000|2024-11-19 07:30:00|29200.6|29160.6|29205.6|29165.6|29205.6|29165.6|29195.9|29155.9|1
1732001700000|2024-11-19 07:35:00|29205.3|29165.3|29205.6|29165.6|29205.6|29165.6|29205.3|29165.3|27
1732002000000|2024-11-19 07:40:00|29210.3|29170.3|29195.6|29155.6|29210.3|29170.3|29195.6|29155.6|6
1732002300000|2024-11-19 07:45:00|29190.6|29150.6|29190.6|29150.6|29195.6|29155.6|29185.6|29145.6|10
1732002600000|2024-11-19 07:50:00|29185.9|29145.9|29195.6|29155.6|29195.6|29155.6|29185.6|29145.6|0
1732002900000|2024-11-19 07:55:00|29200.4|29160.4|29220.4|29180.4|29220.4|29180.4|29200.4|29160.4|7
1732003200000|2024-11-19 08:00:00|29220.6|29180.6|29275.4|29235.4|29280.4|29240.4|29220.6|29180.6|6
1732003500000|2024-11-19 08:05:00|29270.6|29230.6|29285.7|29245.7|29290.6|29250.6|29256.2|29216.2|39
1732003800000|2024-11-19 08:10:00|29280.9|29240.9|29265.7|29225.7|29290.9|29250.9|29255.7|29215.7|40
1732004100000|2024-11-19 08:15:00|29255.7|29215.7|29255.7|29215.7|29255.7|29215.7|29240.4|29200.4|32
1732004400000|2024-11-19 08:20:00|29260.4|29220.4|29265.7|29225.7|29285.7|29245.7|29255.7|29215.7|12
1732004700000|2024-11-19 08:25:00|29265.9|29225.9|29275.7|29235.7|29280.4|29240.4|29265.7|29225.7|5
1732005000000|2024-11-19 08:30:00|29270.7|29230.7|29266|29226|29275.7|29235.7|29260.7|29220.7|3
1732005300000|2024-11-19 08:35:00|29270.7|29230.7|29290.4|29250.4|29300.4|29260.4|29270.4|29230.4|8
1732005600000|2024-11-19 08:40:00|29285.7|29245.7|29285.7|29245.7|29295.7|29255.7|29285.7|29245.7|2
1732005900000|2024-11-19 08:45:00|29285.4|29245.4|29295.1|29255.1|29295.1|29255.1|29285.4|29245.4|2
1732006200000|2024-11-19 08:50:00|29295.7|29255.7|29275.4|29235.4|29305.1|29265.1|29275.4|29235.4|9
1732006500000|2024-11-19 08:55:00|29280.4|29240.4|29290.4|29250.4|29290.4|29250.4|29275.7|29235.7|3
1732006800000|2024-11-19 09:00:00|29295.2|29255.2|29280.4|29240.4|29305.4|29265.4|29270.4|29230.4|7
1732007100000|2024-11-19 09:05:00|29275.7|29235.7|29265.7|29225.7|29275.7|29235.7|29250.4|29210.4|106
1732007400000|2024-11-19 09:10:00|29270.4|29230.4|29285.2|29245.2|29285.2|29245.2|29265.7|29225.7|7
1732007700000|2024-11-19 09:15:00|29280.4|29240.4|29275.7|29235.7|29290.4|29250.4|29255.4|29215.4|33
1732008000000|2024-11-19 09:20:00|29271|29231|29246.3|29206.3|29281|29241|29241|29201|23
1732008300000|2024-11-19 09:25:00|29246|29206|29250.7|29210.7|29251|29211|29235.7|29195.7|14
1732008600000|2024-11-19 09:30:00|29246|29206|29245.7|29205.7|29255.7|29215.7|29235.7|29195.7|133
1732008900000|2024-11-19 09:35:00|29246|29206|29255.7|29215.7|29265.7|29225.7|29240.7|29200.7|7
1732009200000|2024-11-19 09:40:00|29260.5|29220.5|29301.6|29261.6|29306.8|29266.8|29260.5|29220.5|46
1732009500000|2024-11-19 09:45:00|29296.6|29256.6|29311.6|29271.6|29316.3|29276.3|29296.6|29256.6|33
1732009800000|2024-11-19 09:50:00|29316.3|29276.3|29316.6|29276.6|29326.3|29286.3|29311.6|29271.6|23
1732010100000|2024-11-19 09:55:00|29316.3|29276.3|29296.6|29256.6|29321.3|29281.3|29296.6|29256.6|7
1732010400000|2024-11-19 10:00:00|29301.6|29261.6|29351.3|29311.3|29356.3|29316.3|29291.6|29251.6|71
1732010700000|2024-11-19 10:05:00|29351|29311|29356.3|29316.3|29356.6|29316.6|29346.3|29306.3|20
1732011000000|2024-11-19 10:10:00|29356.6|29316.6|29356.3|29316.3|29356.9|29316.9|29346.6|29306.6|11
1732011300000|2024-11-19 10:15:00|29351.6|29311.6|29356.6|29316.6|29356.9|29316.9|29346.6|29306.6|131
1732011600000|2024-11-19 10:20:00|29356.9|29316.9|29341.6|29301.6|29356.9|29316.9|29341.6|29301.6|22
1732011900000|2024-11-19 10:25:00|29341.9|29301.9|29341.6|29301.6|29341.9|29301.9|29336.3|29296.3|17
1732012200000|2024-11-19 10:30:00|29336.9|29296.9|29336.9|29296.9|29336.9|29296.9|29336.3|29296.3|16
1732012500000|2024-11-19 10:35:00|29341.6|29301.6|29341.6|29301.6|29346.9|29306.9|29336.9|29296.9|12
1732012800000|2024-11-19 10:40:00|29336.9|29296.9|29336.9|29296.9|29341.6|29301.6|29336.6|29296.6|4
1732013100000|2024-11-19 10:45:00|29331.6|29291.6|29331.6|29291.6|29336.3|29296.3|29326.6|29286.6|5
1732013400000|2024-11-19 10:50:00|29336.3|29296.3|29326.9|29286.9|29341.9|29301.9|29326.9|29286.9|29
1732013700000|2024-11-19 10:55:00|29326.6|29286.6|29311.6|29271.6|29326.9|29286.9|29306.9|29266.9|21
1732014000000|2024-11-19 11:00:00|29316.4|29276.4|29336.6|29296.6|29336.6|29296.6|29311.6|29271.6|15
1732014300000|2024-11-19 11:05:00|29336.9|29296.9|29316.6|29276.6|29336.9|29296.9|29316.6|29276.6|6
1732014600000|2024-11-19 11:10:00|29321.6|29281.6|29326.4|29286.4|29326.6|29286.6|29316.4|29276.4|7
1732014900000|2024-11-19 11:15:00|29326.6|29286.6|29326.6|29286.6|29326.6|29286.6|29316.6|29276.6|4
1732015200000|2024-11-19 11:20:00|29331.6|29291.6|29326.7|29286.7|29331.6|29291.6|29321.6|29281.6|3
1732015500000|2024-11-19 11:25:00|29326.4|29286.4|29321.7|29281.7|29326.7|29286.7|29316.7|29276.7|2
1732015800000|2024-11-19 11:30:00|29316.7|29276.7|29311.7|29271.7|29321.7|29281.7|29311.7|29271.7|3
1732016100000|2024-11-19 11:35:00|29316.4|29276.4|29316.9|29276.9|29326.7|29286.7|29316.4|29276.4|8
1732016400000|2024-11-19 11:40:00|29321.7|29281.7|29311.7|29271.7|29321.7|29281.7|29311.7|29271.7|6
1732016700000|2024-11-19 11:45:00|29316.4|29276.4|29316.7|29276.7|29326.4|29286.4|29311.7|29271.7|1
1732017000000|2024-11-19 11:50:00|29316.9|29276.9|29316.4|29276.4|29316.9|29276.9|29306.9|29266.9|5
1732017300000|2024-11-19 11:55:00|29316.7|29276.7|29316.7|29276.7|29326.4|29286.4|29316.4|29276.4|14
1732017600000|2024-11-19 12:00:00|29321.7|29281.7|29311.7|29271.7|29326.4|29286.4|29311.7|29271.7|4
1732017900000|2024-11-19 12:05:00|29316.4|29276.4|29297|29257|29316.7|29276.7|29297|29257|17
1732018200000|2024-11-19 12:10:00|29296.7|29256.7|29316.7|29276.7|29316.7|29276.7|29291.7|29251.7|7
1732018500000|2024-11-19 12:15:00|29316.4|29276.4|29306.4|29266.4|29326.4|29286.4|29306.4|29266.4|4
1732018800000|2024-11-19 12:20:00|29306.7|29266.7|29311.4|29271.4|29326.4|29286.4|29306.4|29266.4|103
1732019100000|2024-11-19 12:25:00|29311.7|29271.7|29306.4|29266.4|29321.7|29281.7|29306.4|29266.4|24
1732019400000|2024-11-19 12:30:00|29316.7|29276.7|29316.4|29276.4|29326.4|29286.4|29316.4|29276.4|27
1732019700000|2024-11-19 12:35:00|29321.4|29281.4|29316.4|29276.4|29326.4|29286.4|29316.4|29276.4|24
1732020000000|2024-11-19 12:40:00|29306.4|29266.4|29326.5|29286.5|29326.5|29286.5|29306.4|29266.4|70
1732020300000|2024-11-19 12:45:00|29321.5|29281.5|29337|29297|29341.7|29301.7|29316.5|29276.5|215
1732020600000|2024-11-19 12:50:00|29336.7|29296.7|29317|29277|29336.7|29296.7|29317|29277|4
1732020900000|2024-11-19 12:55:00|29321.7|29281.7|29301.7|29261.7|29321.7|29281.7|29296.5|29256.5|80
1732021200000|2024-11-19 13:00:00|29306.5|29266.5|29286.5|29246.5|29311.7|29271.7|29286.5|29246.5|69
1732021500000|2024-11-19 13:05:00|29286.2|29246.2|29271.7|29231.7|29286.5|29246.5|29271.7|29231.7|103
1732021800000|2024-11-19 13:10:00|29267|29227|29276.5|29236.5|29281.7|29241.7|29257|29217|41
1732022100000|2024-11-19 13:15:00|29267|29227|29266.8|29226.8|29301.8|29261.8|29256.5|29216.5|54
1732022400000|2024-11-19 13:20:00|29266.5|29226.5|29251.5|29211.5|29266.8|29226.8|29246.5|29206.5|144
1732022700000|2024-11-19 13:25:00|29251.8|29211.8|29256.8|29216.8|29266.5|29226.5|29251.8|29211.8|56
1732023000000|2024-11-19 13:30:00|29257|29217|29277|29237|29281.8|29241.8|29256.8|29216.8|74
1732023300000|2024-11-19 13:35:00|29272|29232|29267|29227|29282|29242|29267|29227|22
1732023600000|2024-11-19 13:40:00|29271.8|29231.8|29261.8|29221.8|29271.8|29231.8|29261.5|29221.5|174
1732026600000|2024-11-19 14:30:00|29266.8|29226.8|29337.1|29297.1|29377.3|29337.3|29262.6|29222.6|1438
1732026900000|2024-11-19 14:35:00|29331.8|29291.8|29372.4|29332.4|29417.3|29377.3|29327.1|29287.1|981
1732027200000|2024-11-19 14:40:00|29367.1|29327.1|29401.8|29361.8|29401.8|29361.8|29287.1|29247.1|1128
1732027500000|2024-11-19 14:45:00|29407.1|29367.1|29330.3|29290.3|29407.1|29367.1|29330.3|29290.3|810
1732027800000|2024-11-19 14:50:00|29335|29295|29255|29215|29335.5|29295.5|29244.5|29204.5|477
1732028100000|2024-11-19 14:55:00|29259.7|29219.7|29284.5|29244.5|29285|29245|29234.5|29194.5|284
1732028400000|2024-11-19 15:00:00|29284.7|29244.7|29295|29255|29305.5|29265.5|29264.7|29224.7|375
1732028700000|2024-11-19 15:05:00|29285.3|29245.3|29225|29185|29295|29255|29225|29185|453
1732029000000|2024-11-19 15:10:00|29229.7|29189.7|29235.3|29195.3|29275.3|29235.3|29229.7|29189.7|432
1732029300000|2024-11-19 15:15:00|29235|29195|29274.5|29234.5|29284.8|29244.8|29234.8|29194.8|312
1732029600000|2024-11-19 15:20:00|29274|29234|29285|29245|29300.3|29260.3|29254.8|29214.8|221
1732029900000|2024-11-19 15:25:00|29290.3|29250.3|29365.6|29325.6|29366.1|29326.1|29285.6|29245.6|532
1732030200000|2024-11-19 15:30:00|29356.1|29316.1|29255|29215|29366.1|29326.1|29255|29215|218
1732030500000|2024-11-19 15:35:00|29260|29220|29255|29215|29300.3|29260.3|29255|29215|292
1732030800000|2024-11-19 15:40:00|29265|29225|29265|29225|29285.6|29245.6|29245|29205|209
1732031100000|2024-11-19 15:45:00|29275|29235|29255.1|29215.1|29285|29245|29245.3|29205.3|272
1732031400000|2024-11-19 15:50:00|29245.6|29205.6|29326.1|29286.1|29336.1|29296.1|29245.1|29205.1|855
1732031700000|2024-11-19 15:55:00|29336.1|29296.1|29375.6|29335.6|29386.1|29346.1|29315.6|29275.6|437
1732032000000|2024-11-19 16:00:00|29375.8|29335.8|29460.9|29420.9|29475.6|29435.6|29375.6|29335.6|651
1732032300000|2024-11-19 16:05:00|29455.6|29415.6|29446.1|29406.1|29476.1|29436.1|29426.1|29386.1|1053
1732032600000|2024-11-19 16:10:00|29446.6|29406.6|29446.1|29406.1|29466.1|29426.1|29416.6|29376.6|709
1732032900000|2024-11-19 16:15:00|29456.1|29416.1|29456.1|29416.1|29456.7|29416.7|29426.1|29386.1|188
1732033200000|2024-11-19 16:20:00|29446.1|29406.1|29426.4|29386.4|29466.1|29426.1|29416.7|29376.7|602
1732033500000|2024-11-19 16:25:00|29431.1|29391.1|29426.1|29386.1|29436.1|29396.1|29416.4|29376.4|474
1732033800000|2024-11-19 16:30:00|29421.1|29381.1|29435.6|29395.6|29435.6|29395.6|29395.6|29355.6|215
1732034100000|2024-11-19 16:35:00|29435.9|29395.9|29396.1|29356.1|29436.4|29396.4|29376.1|29336.1|328
1732034400000|2024-11-19 16:40:00|29405.9|29365.9|29380.9|29340.9|29410.9|29370.9|29375.6|29335.6|237
1732034700000|2024-11-19 16:45:00|29376.2|29336.2|29325.6|29285.6|29376.2|29336.2|29315.6|29275.6|353
1732035000000|2024-11-19 16:50:00|29325.9|29285.9|29305.6|29265.6|29326.2|29286.2|29285.6|29245.6|303
1732035300000|2024-11-19 16:55:00|29315.6|29275.6|29335.6|29295.6|29355.6|29315.6|29305.6|29265.6|192
1732035600000|2024-11-19 17:00:00|29335.4|29295.4|29285.7|29245.7|29335.6|29295.6|29275.4|29235.4|384
1732035900000|2024-11-19 17:05:00|29290.4|29250.4|29280.4|29240.4|29295.7|29255.7|29275.1|29235.1|317
1732036200000|2024-11-19 17:10:00|29285.4|29245.4|29295.4|29255.4|29305.7|29265.7|29275.1|29235.1|382
1732036500000|2024-11-19 17:15:00|29295.1|29255.1|29275.2|29235.2|29305.7|29265.7|29255.7|29215.7|330
1732036800000|2024-11-19 17:20:00|29270.4|29230.4|29270.4|29230.4|29285.2|29245.2|29265.2|29225.2|355
1732037100000|2024-11-19 17:25:00|29275.2|29235.2|29265.2|29225.2|29275.2|29235.2|29250.2|29210.2|402
1732037400000|2024-11-19 17:30:00|29260.4|29220.4|29255.4|29215.4|29260.4|29220.4|29195.2|29155.2|534
1732037700000|2024-11-19 17:35:00|29255.2|29215.2|29260.4|29220.4|29275.7|29235.7|29245.2|29205.2|345
1732038000000|2024-11-19 17:40:00|29255.7|29215.7|29215.2|29175.2|29255.7|29215.7|29215.2|29175.2|253
1732038300000|2024-11-19 17:45:00|29225.2|29185.2|29145.7|29105.7|29225.2|29185.2|29145.7|29105.7|1302
1732038600000|2024-11-19 17:50:00|29151|29111|29121|29081|29155.7|29115.7|29115.7|29075.7|491
1732038900000|2024-11-19 17:55:00|29125.7|29085.7|29096.2|29056.2|29125.7|29085.7|29065.7|29025.7|423
1732039200000|2024-11-19 18:00:00|29086.5|29046.5|29085.7|29045.7|29116.2|29076.2|29066|29026|577
1732039500000|2024-11-19 18:05:00|29086|29046|29065.7|29025.7|29106|29066|29055.5|29015.5|752
1732039800000|2024-11-19 18:10:00|29065.5|29025.5|28985.2|28945.2|29065.5|29025.5|28980.5|28940.5|463
1732040100000|2024-11-19 18:15:00|28985.5|28945.5|29020.5|28980.5|29035.7|28995.7|28970.5|28930.5|325
1732040400000|2024-11-19 18:20:00|29015.7|28975.7|29025.7|28985.7|29026.3|28986.3|28995.5|28955.5|412
1732040700000|2024-11-19 18:25:00|29035.7|28995.7|29001|28961|29046|29006|28995.5|28955.5|260
1732041000000|2024-11-19 18:30:00|28996.3|28956.3|28995.7|28955.7|29016|28976|28985.7|28945.7|148
1732041300000|2024-11-19 18:35:00|28996|28956|29035.8|28995.8|29065.8|29025.8|28995.7|28955.7|225
1732041600000|2024-11-19 18:40:00|29025.8|28985.8|29025.8|28985.8|29035.8|28995.8|29001|28961|568
1732041900000|2024-11-19 18:45:00|29015.8|28975.8|29015.8|28975.8|29026|28986|29011|28971|239
1732042200000|2024-11-19 18:50:00|29025.8|28985.8|29021|28981|29025.8|28985.8|29005.8|28965.8|418
1732042500000|2024-11-19 18:55:00|29025.8|28985.8|29025.5|28985.5|29040.5|29000.5|29005.8|28965.8|466
1732042800000|2024-11-19 19:00:00|29025.3|28985.3|29005.8|28965.8|29030.5|28990.5|29005.3|28965.3|342
1732043100000|2024-11-19 19:05:00|29010.5|28970.5|29005.3|28965.3|29025.3|28985.3|29005.3|28965.3|443
1732043400000|2024-11-19 19:10:00|29010.5|28970.5|29055.8|29015.8|29056.3|29016.3|29005.3|28965.3|949
1732043700000|2024-11-19 19:15:00|29056|29016|29056.3|29016.3|29066.3|29026.3|29026.3|28986.3|594
1732064400000|2024-11-20 01:00:00|29106.4|29066.4|29096.4|29056.4|29146.6|29106.6|29086.6|29046.6|158
1732064700000|2024-11-20 01:05:00|29091.6|29051.6|29066.6|29026.6|29101.4|29061.4|29056.2|29016.2|24
1732065000000|2024-11-20 01:10:00|29066.4|29026.4|29056.4|29016.4|29066.6|29026.6|29056.2|29016.2|17
1732065300000|2024-11-20 01:15:00|29056.2|29016.2|29016.4|28976.4|29056.7|29016.7|29006.7|28966.7|36
1732065600000|2024-11-20 01:20:00|29016.2|28976.2|28996.4|28956.4|29016.2|28976.2|28996.2|28956.2|39
1732065900000|2024-11-20 01:25:00|28996.2|28956.2|28996.4|28956.4|29006.2|28966.2|28986.2|28946.2|7
1732066200000|2024-11-20 01:30:00|28996.2|28956.2|28986.2|28946.2|28996.2|28956.2|28986.2|28946.2|6
1732066500000|2024-11-20 01:35:00|28981.4|28941.4|28956.2|28916.2|28986.2|28946.2|28956.2|28916.2|42
1732066800000|2024-11-20 01:40:00|28951.4|28911.4|28966.2|28926.2|28966.2|28926.2|28936.7|28896.7|38
1732067100000|2024-11-20 01:45:00|28961.4|28921.4|28946.4|28906.4|28966.2|28926.2|28946.2|28906.2|1
1732067400000|2024-11-20 01:50:00|28951.2|28911.2|28981.2|28941.2|28986.2|28946.2|28946.4|28906.4|169
1732067700000|2024-11-20 01:55:00|28986.2|28946.2|28976|28936|28986.2|28946.2|28966.2|28926.2|36
1732068000000|2024-11-20 02:00:00|28976.2|28936.2|28986|28946|28986.2|28946.2|28976|28936|5
1732068300000|2024-11-20 02:05:00|28985.7|28945.7|28976.2|28936.2|28986|28946|28976.2|28936.2|3
1732068600000|2024-11-20 02:10:00|28981|28941|28996.2|28956.2|29001|28961|28981|28941|9
1732068900000|2024-11-20 02:15:00|29001|28961|29006|28966|29006.2|28966.2|28991|28951|2
1732069200000|2024-11-20 02:20:00|29011|28971|29006.2|28966.2|29011.2|28971.2|29006|28966|16
1732069500000|2024-11-20 02:25:00|29011|28971|28996.2|28956.2|29011|28971|28996.2|28956.2|4
1732069800000|2024-11-20 02:30:00|28986.2|28946.2|28986.2|28946.2|28996.5|28956.5|28986.2|28946.2|11
1732070100000|2024-11-20 02:35:00|28991.5|28951.5|28996.7|28956.7|29001.5|28961.5|28991.2|28951.2|6
1732070400000|2024-11-20 02:40:00|29001.5|28961.5|28996.7|28956.7|29001.5|28961.5|28996.7|28956.7|12
1732070700000|2024-11-20 02:45:00|29006.5|28966.5|29021.5|28981.5|29021.5|28981.5|29006.5|28966.5|4
1732071000000|2024-11-20 02:50:00|29016.7|28976.7|29016.7|28976.7|29016.7|28976.7|29011.7|28971.7|0
1732071300000|2024-11-20 02:55:00|29016.5|28976.5|29006.3|28966.3|29016.8|28976.8|29006.3|28966.3|8
1732071600000|2024-11-20 03:00:00|29006.5|28966.5|29006.3|28966.3|29006.8|28966.8|29001.5|28961.5|5
1732071900000|2024-11-20 03:05:00|29006.5|28966.5|29006.3|28966.3|29006.5|28966.5|29006.3|28966.3|1
1732072200000|2024-11-20 03:10:00|29001.5|28961.5|28996.8|28956.8|29001.5|28961.5|28996.8|28956.8|10
1732072500000|2024-11-20 03:15:00|29006.5|28966.5|28996.3|28956.3|29006.8|28966.8|28986.8|28946.8|10
1732072800000|2024-11-20 03:20:00|28991.5|28951.5|28986.3|28946.3|28996.5|28956.5|28976.8|28936.8|13
1732073100000|2024-11-20 03:25:00|28981.3|28941.3|28981.3|28941.3|28986.3|28946.3|28976.3|28936.3|2
1732073400000|2024-11-20 03:30:00|28981.5|28941.5|28981.5|28941.5|28986.3|28946.3|28976.5|28936.5|1
1732073700000|2024-11-20 03:35:00|28986.3|28946.3|28976.6|28936.6|28986.3|28946.3|28976.3|28936.3|2
1732074000000|2024-11-20 03:40:00|28976.3|28936.3|28976.3|28936.3|28976.6|28936.6|28976.3|28936.3|1
1732074300000|2024-11-20 03:45:00|28976.6|28936.6|28976.8|28936.8|28981.6|28941.6|28976.6|28936.6|1
1732074600000|2024-11-20 03:50:00|28981.6|28941.6|28981.6|28941.6|28981.6|28941.6|28976.8|28936.8|1
1732074900000|2024-11-20 03:55:00|28976.6|28936.6|28966.1|28926.1|28981.3|28941.3|28966.1|28926.1|12
1732075200000|2024-11-20 04:00:00|28966.3|28926.3|28966.3|28926.3|28966.3|28926.3|28956.6|28916.6|0
1732075500000|2024-11-20 04:05:00|28961.6|28921.6|28966.3|28926.3|28966.3|28926.3|28961.6|28921.6|0
1732075800000|2024-11-20 04:10:00|28961.6|28921.6|28966.3|28926.3|28966.3|28926.3|28961.3|28921.3|3
1732076100000|2024-11-20 04:15:00|28956.3|28916.3|28951.4|28911.4|28961.1|28921.1|28946.3|28906.3|8
1732076400000|2024-11-20 04:20:00|28956.4|28916.4|28966.4|28926.4|28966.4|28926.4|28951.4|28911.4|4
1732076700000|2024-11-20 04:25:00|28975.9|28935.9|28986.4|28946.4|29000.6|28960.6|28971.1|28931.1|15
1732077000000|2024-11-20 04:30:00|28981.4|28941.4|28966.6|28926.6|28981.4|28941.4|28966.6|28926.6|6
1732077300000|2024-11-20 04:35:00|28976.4|28936.4|28971.6|28931.6|28976.8|28936.8|28971.6|28931.6|25
1732077600000|2024-11-20 04:40:00|28976.4|28936.4|28966.6|28926.6|28976.4|28936.4|28966.4|28926.4|12
1732077900000|2024-11-20 04:45:00|28971.4|28931.4|28966.4|28926.4|28976.4|28936.4|28966.4|28926.4|18
1732078200000|2024-11-20 04:50:00|28966.6|28926.6|28966.6|28926.6|28966.6|28926.6|28966.6|28926.6|1
1732078500000|2024-11-20 04:55:00|28966.9|28926.9|28966.6|28926.6|28976.4|28936.4|28966.6|28926.6|0
1732078800000|2024-11-20 05:00:00|28966.4|28926.4|28961.6|28921.6|28966.4|28926.4|28961.6|28921.6|0
1732079100000|2024-11-20 05:05:00|28956.9|28916.9|28956.6|28916.6|28956.9|28916.9|28956.6|28916.6|1
1732079400000|2024-11-20 05:10:00|28961.6|28921.6|28966.4|28926.4|28966.4|28926.4|28956.6|28916.6|0
1732080000000|2024-11-20 05:20:00|28976.4|28936.4|29011.7|28971.7|29011.7|28971.7|28976.4|28936.4|30
1732080300000|2024-11-20 05:25:00|29011.4|28971.4|29006.9|28966.9|29026.9|28986.9|29006.9|28966.9|34
1732080600000|2024-11-20 05:30:00|29006.7|28966.7|29006.7|28966.7|29016.9|28976.9|29006.7|28966.7|1
1732080900000|2024-11-20 05:35:00|29006.9|28966.9|28996.9|28956.9|29011.7|28971.7|28996.9|28956.9|1
1732081200000|2024-11-20 05:40:00|28991.7|28951.7|28996.4|28956.4|29006.4|28966.4|28991.7|28951.7|2
1732081500000|2024-11-20 05:45:00|28991.7|28951.7|28976.4|28936.4|28996.4|28956.4|28976.4|28936.4|17
1732081800000|2024-11-20 05:50:00|28976.7|28936.7|28976.4|28936.4|28976.7|28936.7|28971.7|28931.7|13
1732082100000|2024-11-20 05:55:00|28976.5|28936.5|28966.7|28926.7|28976.5|28936.5|28966.5|28926.5|0
1732082400000|2024-11-20 06:00:00|28966.5|28926.5|28961.5|28921.5|28966.7|28926.7|28956.5|28916.5|5
1732082700000|2024-11-20 06:05:00|28961.7|28921.7|28961.5|28921.5|28966.5|28926.5|28956.5|28916.5|11
1732083000000|2024-11-20 06:10:00|28961.7|28921.7|28956.5|28916.5|28966.5|28926.5|28956.5|28916.5|13
1732083300000|2024-11-20 06:15:00|28956.7|28916.7|28956.5|28916.5|28956.7|28916.7|28956.5|28916.5|6
1732083600000|2024-11-20 06:20:00|28961.5|28921.5|28961.5|28921.5|28966.5|28926.5|28956.5|28916.5|16
1732083900000|2024-11-20 06:25:00|28956.5|28916.5|28956.5|28916.5|28961.5|28921.5|28956.5|28916.5|10
1732084200000|2024-11-20 06:30:00|28951.5|28911.5|28946.5|28906.5|28951.5|28911.5|28946.5|28906.5|2
1732084500000|2024-11-20 06:35:00|28946.7|28906.7|28946.5|28906.5|28951.5|28911.5|28946.5|28906.5|5
1732084800000|2024-11-20 06:40:00|28936.5|28896.5|28926.5|28886.5|28936.7|28896.7|28926.5|28886.5|15
1732085100000|2024-11-20 06:45:00|28931.5|28891.5|28926.5|28886.5|28936.5|28896.5|28926.5|28886.5|48
1732085400000|2024-11-20 06:50:00|28931.5|28891.5|28936.5|28896.5|28941.7|28901.7|28926.5|28886.5|19
1732085700000|2024-11-20 06:55:00|28936.7|28896.7|28936.5|28896.5|28936.7|28896.7|28936.5|28896.5|0
1732086000000|2024-11-20 07:00:00|28941.8|28901.8|28946.5|28906.5|28951.8|28911.8|28936.8|28896.8|19
1732086300000|2024-11-20 07:05:00|28956.5|28916.5|28956.5|28916.5|28956.5|28916.5|28956.5|28916.5|6
1732086600000|2024-11-20 07:10:00|28951.5|28911.5|28946.8|28906.8|28956.5|28916.5|28946.5|28906.5|2
1732086900000|2024-11-20 07:15:00|28946.5|28906.5|28956.5|28916.5|28956.5|28916.5|28946.5|28906.5|1
1732087200000|2024-11-20 07:20:00|28966.5|28926.5|28961.5|28921.5|28966.5|28926.5|28961.5|28921.5|8
1732087500000|2024-11-20 07:25:00|28961.3|28921.3|28961.5|28921.5|28961.5|28921.5|28956.5|28916.5|0
1732087800000|2024-11-20 07:30:00|28961.8|28921.8|28956.6|28916.6|28961.8|28921.8|28956.6|28916.6|4
1732088100000|2024-11-20 07:35:00|28961.6|28921.6|28951.6|28911.6|28961.6|28921.6|28951.6|28911.6|9
1732088400000|2024-11-20 07:40:00|28946.8|28906.8|28951.6|28911.6|28956.6|28916.6|28946.8|28906.8|0
1732088700000|2024-11-20 07:45:00|28951.8|28911.8|28956.6|28916.6|28956.6|28916.6|28951.8|28911.8|0
1732089000000|2024-11-20 07:50:00|28951.8|28911.8|28956.6|28916.6|28956.6|28916.6|28946.6|28906.6|9
1732089300000|2024-11-20 07:55:00|||||||||28
1732089600000|2024-11-20 08:00:00|28946.6|28906.6|28966.6|28926.6|28966.6|28926.6|28946.6|28906.6|55
1732089900000|2024-11-20 08:05:00|28961.8|28921.8|28951.6|28911.6|28961.8|28921.8|28946.8|28906.8|23
1732090200000|2024-11-20 08:10:00|28946.8|28906.8|28956.6|28916.6|28961.6|28921.6|28946.6|28906.6|8
1732090500000|2024-11-20 08:15:00|28961.4|28921.4|28966.6|28926.6|28966.6|28926.6|28956.8|28916.8|28
1732090800000|2024-11-20 08:20:00|28976.6|28936.6|28956.6|28916.6|28976.6|28936.6|28946.6|28906.6|18
1732091100000|2024-11-20 08:25:00|28956.8|28916.8|28956.8|28916.8|28961.6|28921.6|28956.6|28916.6|0
1732091400000|2024-11-20 08:30:00|28961.6|28921.6|28966.6|28926.6|28966.6|28926.6|28947.1|28907.1|26
1732091700000|2024-11-20 08:35:00|28976.1|28936.1|28966.9|28926.9|28986.8|28946.8|28966.9|28926.9|130
1732092000000|2024-11-20 08:40:00|28971.6|28931.6|28966.9|28926.9|28976.6|28936.6|28961.9|28921.9|197
1732092300000|2024-11-20 08:45:00|28971.6|28931.6|28961.9|28921.9|28976.6|28936.6|28961.9|28921.9|20
1732092600000|2024-11-20 08:50:00|28966.6|28926.6|29011.9|28971.9|29011.9|28971.9|28961.9|28921.9|54
1732092900000|2024-11-20 08:55:00|29007.1|28967.1|29026.6|28986.6|29046.6|29006.6|29001.9|28961.9|55
1732093200000|2024-11-20 09:00:00|29021.6|28981.6|29036.9|28996.9|29036.9|28996.9|29016.6|28976.6|2
1732093500000|2024-11-20 09:05:00|29046.6|29006.6|29031.9|28991.9|29051.6|29011.6|29027.1|28987.1|12
1732093800000|2024-11-20 09:10:00|29032.1|28992.1|28991.9|28951.9|29037.1|28997.1|28991.9|28951.9|19
1732094100000|2024-11-20 09:15:00|28996.7|28956.7|28991.9|28951.9|28996.9|28956.9|28987.1|28947.1|2
1732094400000|2024-11-20 09:20:00|28991.4|28951.4|28991.7|28951.7|28991.9|28951.9|28976.9|28936.9|30
1732094700000|2024-11-20 09:25:00|28986.9|28946.9|29011.7|28971.7|29016.7|28976.7|28976.7|28936.7|38
1732095000000|2024-11-20 09:30:00|29016.7|28976.7|29006.7|28966.7|29016.7|28976.7|29006.4|28966.4|51
1732095300000|2024-11-20 09:35:00|29001.9|28961.9|28946.5|28906.5|29006.7|28966.7|28936.2|28896.2|258
1732095600000|2024-11-20 09:40:00|28946.7|28906.7|28911.2|28871.2|28946.7|28906.7|28906.2|28866.2|175
1732095900000|2024-11-20 09:45:00|28911.5|28871.5|28921|28881|28926.2|28886.2|28911.2|28871.2|40
1732096200000|2024-11-20 09:50:00|28925.8|28885.8|28941.7|28901.7|28941.7|28901.7|28916.2|28876.2|205
1732096500000|2024-11-20 09:55:00|28946.7|28906.7|28936.7|28896.7|28961.9|28921.9|28936.7|28896.7|65
1732096800000|2024-11-20 10:00:00|28946.7|28906.7|28966.7|28926.7|28976.7|28936.7|28946.7|28906.7|50
1732097100000|2024-11-20 10:05:00|28966.9|28926.9|28946.7|28906.7|28966.9|28926.9|28946.7|28906.7|14
1732097400000|2024-11-20 10:10:00|28951.7|28911.7|28936.7|28896.7|28956.7|28916.7|28916.9|28876.9|38
1732097700000|2024-11-20 10:15:00|28931.7|28891.7|28926.7|28886.7|28936.7|28896.7|28926.7|28886.7|16
1732098000000|2024-11-20 10:20:00|28931.7|28891.7|28936.7|28896.7|28936.7|28896.7|28926.7|28886.7|48
1732098300000|2024-11-20 10:25:00|28937|28897|28946.7|28906.7|28956.7|28916.7|28936.7|28896.7|30
1732098600000|2024-11-20 10:30:00|28942|28902|28947|28907|28947|28907|28936.7|28896.7|19
1732098900000|2024-11-20 10:35:00|28946.7|28906.7|28957.2|28917.2|28962.4|28922.4|28942|28902|121
1732099200000|2024-11-20 10:40:00|28957|28917|28952.2|28912.2|28962|28922|28952|28912|48
1732099500000|2024-11-20 10:45:00|28947.2|28907.2|28957.2|28917.2|28967.2|28927.2|28947.2|28907.2|11
1732099800000|2024-11-20 10:50:00|28962|28922|28947.2|28907.2|28967.2|28927.2|28947|28907|12
1732100100000|2024-11-20 10:55:00|28947|28907|28952.2|28912.2|28952.2|28912.2|28942.2|28902.2|2
1732100400000|2024-11-20 11:00:00|28947.2|28907.2|28957|28917|28957.2|28917.2|28947.2|28907.2|13
1732100700000|2024-11-20 11:05:00|28952.2|28912.2|28946.8|28906.8|28957|28917|28942|28902|18
1732101000000|2024-11-20 11:10:00|28942|28902|28942|28902|28952|28912|28937.2|28897.2|1
1732101300000|2024-11-20 11:15:00|28946.8|28906.8|28927.2|28887.2|28946.8|28906.8|28927|28887|2
1732101600000|2024-11-20 11:20:00|28916.8|28876.8|28927.2|28887.2|28927.2|28887.2|28916.8|28876.8|51
1732101900000|2024-11-20 11:25:00|28926.8|28886.8|28926.8|28886.8|28927.2|28887.2|28926.8|28886.8|11
1732102200000|2024-11-20 11:30:00|28936.6|28896.6|28952|28912|28956.8|28916.8|28926.8|28886.8|30
1732102500000|2024-11-20 11:35:00|28956.8|28916.8|28952|28912|28976.8|28936.8|28952|28912|4
1732102800000|2024-11-20 11:40:00|28946.8|28906.8|28937|28897|28946.8|28906.8|28937|28897|4
1732103100000|2024-11-20 11:45:00|28937.3|28897.3|28936.8|28896.8|28937.3|28897.3|28936.8|28896.8|0
1732103400000|2024-11-20 11:50:00|28932|28892|28952|28912|28952|28912|28932|28892|9
1732103700000|2024-11-20 11:55:00|28947.3|28907.3|28956.8|28916.8|28966.8|28926.8|28946.8|28906.8|13
1732104000000|2024-11-20 12:00:00|28952.1|28912.1|28946.8|28906.8|28976.8|28936.8|28946.8|28906.8|104
1732104300000|2024-11-20 12:05:00|28942.1|28902.1|28947.1|28907.1|28947.1|28907.1|28936.8|28896.8|19
1732104600000|2024-11-20 12:10:00|28956.8|28916.8|28947.1|28907.1|28956.8|28916.8|28946.8|28906.8|2
1732104900000|2024-11-20 12:15:00|28951.8|28911.8|28951.8|28911.8|28956.8|28916.8|28946.8|28906.8|0
1732105200000|2024-11-20 12:20:00|28947.1|28907.1|28936.9|28896.9|28956.8|28916.8|28936.9|28896.9|5
1732105500000|2024-11-20 12:25:00|28937.1|28897.1|28942.1|28902.1|28947.1|28907.1|28937.1|28897.1|13
1732105800000|2024-11-20 12:30:00|28941.9|28901.9|28941.6|28901.6|28946.9|28906.9|28936.9|28896.9|39
1732106100000|2024-11-20 12:35:00|28946.6|28906.6|28936.9|28896.9|28956.9|28916.9|28936.9|28896.9|20
1732106400000|2024-11-20 12:40:00|28941.6|28901.6|28937.1|28897.1|28946.9|28906.9|28936.9|28896.9|45
1732106700000|2024-11-20 12:45:00|28942.1|28902.1|28956.9|28916.9|28957.1|28917.1|28942.1|28902.1|24
1732107000000|2024-11-20 12:50:00|28946.9|28906.9|28937.1|28897.1|28956.9|28916.9|28937.1|28897.1|44
1732107300000|2024-11-20 12:55:00|28937.3|28897.3|28946.9|28906.9|28951.9|28911.9|28936.9|28896.9|23
1732107600000|2024-11-20 13:00:00|28951.9|28911.9|28941.9|28901.9|28966.9|28926.9|28941.9|28901.9|27
1732107900000|2024-11-20 13:05:00|28946.9|28906.9|28942.1|28902.1|28947.1|28907.1|28936.9|28896.9|15
1732108200000|2024-11-20 13:10:00|28946.9|28906.9|28937.1|28897.1|28957.4|28917.4|28927.1|28887.1|143
1732108500000|2024-11-20 13:15:00|28942.1|28902.1|28947.1|28907.1|28947.4|28907.4|28932.1|28892.1|38
1732108800000|2024-11-20 13:20:00|28947.4|28907.4|28937.4|28897.4|28947.4|28907.4|28937.4|28897.4|71
1732109100000|2024-11-20 13:25:00|28942.1|28902.1|28987.4|28947.4|28987.4|28947.4|28942.1|28902.1|67
1732109400000|2024-11-20 13:30:00|28992.4|28952.4|29006.9|28966.9|29006.9|28966.9|28987.4|28947.4|45
1732109700000|2024-11-20 13:35:00|29002.1|28962.1|28987.4|28947.4|29027.4|28987.4|28987.4|28947.4|45
1732110000000|2024-11-20 13:40:00|28987.2|28947.2|29007.4|28967.4|29007.4|28967.4|28976.9|28936.9|87
1732113000000|2024-11-20 14:30:00|28987.4|28947.4|28967.2|28927.2|28997.4|28957.4|28957|28917|702
1732113300000|2024-11-20 14:35:00|28962.4|28922.4|28997|28957|28997|28957|28937.4|28897.4|229
1732113600000|2024-11-20 14:40:00|28997.2|28957.2|29067.2|29027.2|29077|29037|28997|28957|381
1732113900000|2024-11-20 14:45:00|29062.2|29022.2|29172.2|29132.2|29177|29137|29062.2|29022.2|674
1732114200000|2024-11-20 14:50:00|29167.4|29127.4|29137.7|29097.7|29177|29137|29127.2|29087.2|1221
1732114500000|2024-11-20 14:55:00|29142.5|29102.5|29237.5|29197.5|29237.5|29197.5|29137.5|29097.5|593
1732114800000|2024-11-20 15:00:00|29232.5|29192.5|29247|29207|29247|29207|29197|29157|478
1732115100000|2024-11-20 15:05:00|29242|29202|29237|29197|29257|29217|29197|29157|1286
1732115400000|2024-11-20 15:10:00|29222.2|29182.2|29167|29127|29227.2|29187.2|29152.2|29112.2|391
1732115700000|2024-11-20 15:15:00|29167.2|29127.2|29212.3|29172.3|29212.3|29172.3|29137|29097|869
1732116000000|2024-11-20 15:20:00|29207|29167|29217|29177|29227|29187|29207|29167|247
1732116300000|2024-11-20 15:25:00|29212|29172|29167.3|29127.3|29217|29177|29157|29117|414
1732116600000|2024-11-20 15:30:00|29167.5|29127.5|29177|29137|29207.5|29167.5|29167|29127|221
1732116900000|2024-11-20 15:35:00|29172.3|29132.3|29207.5|29167.5|29207.9|29167.9|29157.1|29117.1|909
1732117200000|2024-11-20 15:40:00|29202.7|29162.7|29207.9|29167.9|29207.9|29167.9|29187.9|29147.9|521
1732117500000|2024-11-20 15:45:00|29197.9|29157.9|29162.3|29122.3|29197.9|29157.9|29147.5|29107.5|411
1732117800000|2024-11-20 15:50:00|29157.5|29117.5|29152.3|29112.3|29207.5|29167.5|29152.3|29112.3|247
1732118100000|2024-11-20 15:55:00|29157.1|29117.1|29097.1|29057.1|29157.1|29117.1|29097.1|29057.1|159
1732118400000|2024-11-20 16:00:00|29092.3|29052.3|29037.1|28997.1|29097.1|29057.1|29037.1|28997.1|199
1732118700000|2024-11-20 16:05:00|29042.3|29002.3|29027.1|28987.1|29057.1|29017.1|29027.1|28987.1|502
1732119000000|2024-11-20 16:10:00|29022.3|28982.3|29052.1|29012.1|29057.3|29017.3|29017.1|28977.1|262
1732119300000|2024-11-20 16:15:00|29052.3|29012.3|29122.3|29082.3|29122.3|29082.3|29052.3|29012.3|293
1732119600000|2024-11-20 16:20:00|29127.1|29087.1|29132.3|29092.3|29147.3|29107.3|29107.1|29067.1|251
1732119900000|2024-11-20 16:25:00|29137.1|29097.1|29117.1|29077.1|29167.5|29127.5|29107.1|29067.1|413
1732120200000|2024-11-20 16:30:00|29112.1|29072.1|29107.3|29067.3|29117.1|29077.1|29092.3|29052.3|181
1732120500000|2024-11-20 16:35:00|29107.5|29067.5|29107.3|29067.3|29117.1|29077.1|29087.1|29047.1|218
1732120800000|2024-11-20 16:40:00|29107.1|29067.1|29127.1|29087.1|29137.3|29097.3|29107.1|29067.1|136
1732121100000|2024-11-20 16:45:00|29117.3|29077.3|29057.1|29017.1|29117.3|29077.3|29057.1|29017.1|175
1732121400000|2024-11-20 16:50:00|29056.9|29016.9|29097.1|29057.1|29097.1|29057.1|29047.1|29007.1|167
1732121700000|2024-11-20 16:55:00|29077.1|29037.1|29027.4|28987.4|29077.1|29037.1|29027.4|28987.4|196
1732122000000|2024-11-20 17:00:00|29027.1|28987.1|29067.1|29027.1|29067.4|29027.4|29027.1|28987.1|203
1732122300000|2024-11-20 17:05:00|29062.4|29022.4|29087.1|29047.1|29107.1|29067.1|29057.1|29017.1|132
1732122600000|2024-11-20 17:10:00|29097.1|29057.1|29097.2|29057.2|29117.4|29077.4|29087.1|29047.1|196
1732122900000|2024-11-20 17:15:00|29087.2|29047.2|29147.2|29107.2|29157.4|29117.4|29087.2|29047.2|241
1732123200000|2024-11-20 17:20:00|29142.4|29102.4|29117.6|29077.6|29157.4|29117.4|29117.6|29077.6|209
1732123500000|2024-11-20 17:25:00|29127.2|29087.2|29157.2|29117.2|29157.4|29117.4|29097.6|29057.6|113
1732123800000|2024-11-20 17:30:00|29157.4|29117.4|29157.2|29117.2|29167.6|29127.6|29137.2|29097.2|272
1732124100000|2024-11-20 17:35:00|29162.4|29122.4|29202|29162|29206.7|29166.7|29157.2|29117.2|263
1732124400000|2024-11-20 17:40:00|29197.2|29157.2|29197.2|29157.2|29247.2|29207.2|29187.2|29147.2|184
1732124700000|2024-11-20 17:45:00|29197.4|29157.4|29237.2|29197.2|29247.2|29207.2|29197.2|29157.2|172
1732125000000|2024-11-20 17:50:00|29242.2|29202.2|29257.2|29217.2|29257.2|29217.2|29227.2|29187.2|182
1732125300000|2024-11-20 17:55:00|29257.4|29217.4|29247.2|29207.2|29277.2|29237.2|29237.2|29197.2|320
1732125600000|2024-11-20 18:00:00|29242.4|29202.4|29152.4|29112.4|29247.4|29207.4|29147.2|29107.2|172
1732125900000|2024-11-20 18:05:00|29157.2|29117.2|29187.2|29147.2|29187.4|29147.4|29137.4|29097.4|233
1732126200000|2024-11-20 18:10:00|29187.6|29147.6|29192.2|29152.2|29197.2|29157.2|29157.2|29117.2|355
1732126500000|2024-11-20 18:15:00|29192|29152|29167.2|29127.2|29192.2|29152.2|29157.2|29117.2|120
1732126800000|2024-11-20 18:20:00|29157.2|29117.2|29137.2|29097.2|29157.2|29117.2|29137.2|29097.2|109
1732127100000|2024-11-20 18:25:00|29147.2|29107.2|29126.8|29086.8|29152.2|29112.2|29126.8|29086.8|205
1732127400000|2024-11-20 18:30:00|29117.2|29077.2|29142|29102|29142|29102|29116.8|29076.8|194
1732127700000|2024-11-20 18:35:00|29142.4|29102.4|29136.8|29096.8|29156.8|29116.8|29127.2|29087.2|131
1732128000000|2024-11-20 18:40:00|29137|29097|29142|29102|29156.8|29116.8|29132|29092|291
1732128300000|2024-11-20 18:45:00|29136.8|29096.8|29132.2|29092.2|29147|29107|29127.2|29087.2|756
1732128600000|2024-11-20 18:50:00|29132|29092|29146.8|29106.8|29157.3|29117.3|29132|29092|430
1732128900000|2024-11-20 18:55:00|29137.3|29097.3|29106.4|29066.4|29137.3|29097.3|29096.8|29056.8|494
1732129200000|2024-11-20 19:00:00|29101.6|29061.6|29126.8|29086.8|29126.8|29086.8|29096.4|29056.4|191
1732129500000|2024-11-20 19:05:00|29136.4|29096.4|29136.4|29096.4|29156.4|29116.4|29116.8|29076.8|153
1732129800000|2024-11-20 19:10:00|29131.6|29091.6|29137.3|29097.3|29166.8|29126.8|29126.8|29086.8|952
1732130100000|2024-11-20 19:15:00|29146.8|29106.8|29182.1|29142.1|29207.3|29167.3|29146.8|29106.8|811
1732150800000|2024-11-21 01:00:00|29202.4|29162.4|29147.8|29107.8|29237.4|29197.4|29147.6|29107.6|56
1732151100000|2024-11-21 01:05:00|29138|29098|29137.8|29097.8|29157.8|29117.8|29128|29088|23
1732151400000|2024-11-21 01:10:00|29142.6|29102.6|29147.9|29107.9|29157.6|29117.6|29133.1|29093.1|10
1732151700000|2024-11-21 01:15:00|29143.1|29103.1|29153.1|29113.1|29168.1|29128.1|29138.1|29098.1|14
1732152000000|2024-11-21 01:20:00|29157.9|29117.9|29177.9|29137.9|29187.7|29147.7|29157.9|29117.9|18
1732152300000|2024-11-21 01:25:00|29182.7|29142.7|29172.7|29132.7|29187.7|29147.7|29167.9|29127.9|10
1732152600000|2024-11-21 01:30:00|29167.9|29127.9|29187.7|29147.7|29187.7|29147.7|29167.9|29127.9|10
1732152900000|2024-11-21 01:35:00|29182.7|29142.7|29167.9|29127.9|29182.9|29142.9|29167.7|29127.7|3
1732153200000|2024-11-21 01:40:00|29162.9|29122.9|29153.1|29113.1|29177.9|29137.9|29147.7|29107.7|21
1732153500000|2024-11-21 01:45:00|29157.9|29117.9|29162.7|29122.7|29167.9|29127.9|29157.9|29117.9|0
1732153800000|2024-11-21 01:50:00|29167.7|29127.7|29157.7|29117.7|29167.9|29127.9|29157.7|29117.7|3
1732154100000|2024-11-21 01:55:00|||||||||12
1732154400000|2024-11-21 02:00:00|||||||||9
1732154700000|2024-11-21 02:05:00|29167.3|29127.3|29207.5|29167.5|29207.7|29167.7|29162.5|29122.5|67
1732155000000|2024-11-21 02:10:00|29202.7|29162.7|29217.9|29177.9|29218.1|29178.1|29188.1|29148.1|34
1732155300000|2024-11-21 02:15:00|29217.7|29177.7|29217.9|29177.9|29218.1|29178.1|29217.7|29177.7|3
1732155600000|2024-11-21 02:20:00|29227.9|29187.9|29218.1|29178.1|29227.9|29187.9|29218.1|29178.1|0
1732155900000|2024-11-21 02:25:00|29223.1|29183.1|29217.9|29177.9|29227.9|29187.9|29212.9|29172.9|1
1732156200000|2024-11-21 02:30:00|29222.7|29182.7|29247.9|29207.9|29252.9|29212.9|29217.9|29177.9|4
1732156500000|2024-11-21 02:35:00|29252.7|29212.7|29227.9|29187.9|29252.7|29212.7|29222.7|29182.7|15
1732156800000|2024-11-21 02:40:00|29227.7|29187.7|29222.7|29182.7|29227.7|29187.7|29212.7|29172.7|6
1732157100000|2024-11-21 02:45:00|29217.9|29177.9|29197.7|29157.7|29217.9|29177.9|29197.7|29157.7|3
1732157400000|2024-11-21 02:50:00|29197.9|29157.9|29217.8|29177.8|29217.8|29177.8|29192.7|29152.7|16
1732157700000|2024-11-21 02:55:00|29227.3|29187.3|29228|29188|29238|29198|29218|29178|12
1732158000000|2024-11-21 03:00:00|29223.2|29183.2|29218|29178|29237.8|29197.8|29218|29178|2
1732158300000|2024-11-21 03:05:00|29218.2|29178.2|29212.8|29172.8|29218.2|29178.2|29208|29168|1
1732158600000|2024-11-21 03:10:00|29208|29168|29208|29168|29217.8|29177.8|29207.8|29167.8|0
1732158900000|2024-11-21 03:15:00|29212.8|29172.8|29222.8|29182.8|29223|29183|29207.8|29167.8|11
1732159200000|2024-11-21 03:20:00|29223|29183|29228.2|29188.2|29233|29193|29223|29183|6
1732159500000|2024-11-21 03:25:00|29228|29188|29228.2|29188.2|29238.2|29198.2|29228|29188|7
1732159800000|2024-11-21 03:30:00|29223.2|29183.2|29238.2|29198.2|29243.2|29203.2|29223.2|29183.2|23
1732160100000|2024-11-21 03:35:00|29243.2|29203.2|29258.2|29218.2|29258.2|29218.2|29243.2|29203.2|48
1732160400000|2024-11-21 03:40:00|29253.2|29213.2|29253.2|29213.2|29258.2|29218.2|29248.2|29208.2|2
1732160700000|2024-11-21 03:45:00|29248.2|29208.2|29238.2|29198.2|29248.2|29208.2|29238.2|29198.2|5
1732161000000|2024-11-21 03:50:00|29238|29198|29233.2|29193.2|29238.2|29198.2|29233.2|29193.2|0
1732161300000|2024-11-21 03:55:00|29238|29198|29228|29188|29238|29198|29228|29188|0
1732161600000|2024-11-21 04:00:00|29228.2|29188.2|29228|29188|29228.2|29188.2|29228|29188|0
1732162200000|2024-11-21 04:10:00|29223.2|29183.2|29223.2|29183.2|29228|29188|29223.2|29183.2|0
1732162500000|2024-11-21 04:15:00|29228|29188|29228|29188|29228.2|29188.2|29228|29188|0
1732162800000|2024-11-21 04:20:00|29228.2|29188.2|29233.2|29193.2|29238.2|29198.2|29228|29188|1
1732163100000|2024-11-21 04:25:00|29233|29193|29233.2|29193.2|29238|29198|29228|29188|5
1732163400000|2024-11-21 04:30:00|29238|29198|29238.1|29198.1|29238.1|29198.1|29233.2|29193.2|2
1732164000000|2024-11-21 04:40:00|29238.3|29198.3|29238.3|29198.3|29238.3|29198.3|29238.1|29198.1|0
1732164300000|2024-11-21 04:45:00|29238.1|29198.1|29238.3|29198.3|29238.3|29198.3|29238.1|29198.1|1
1732164600000|2024-11-21 04:50:00|29238.1|29198.1|29238.1|29198.1|29238.3|29198.3|29238.1|29198.1|0
1732164900000|2024-11-21 04:55:00|29238.3|29198.3|29238.1|29198.1|29238.3|29198.3|29238.1|29198.1|0
1732165200000|2024-11-21 05:00:00|29238.3|29198.3|29238.1|29198.1|29238.3|29198.3|29238.1|29198.1|0
1732165500000|2024-11-21 05:05:00|29237.9|29197.9|29223.3|29183.3|29237.9|29197.9|29218.3|29178.3|4
1732165800000|2024-11-21 05:10:00|29218.3|29178.3|29208.1|29168.1|29218.3|29178.3|29208.1|29168.1|6
1732166100000|2024-11-21 05:15:00|29208.5|29168.5|29208.1|29168.1|29213.3|29173.3|29208.1|29168.1|0
1732166400000|2024-11-21 05:20:00|29212.9|29172.9|29208.1|29168.1|29218.1|29178.1|29208.1|29168.1|0
1732166700000|2024-11-21 05:25:00|29208.3|29168.3|29228.1|29188.1|29228.1|29188.1|29208.3|29168.3|1
1732167000000|2024-11-21 05:30:00|29228.3|29188.3|29228.3|29188.3|29233.1|29193.1|29218.3|29178.3|2
1732167300000|2024-11-21 05:35:00|29233.3|29193.3|29228.1|29188.1|29233.3|29193.3|29218.3|29178.3|3
1732167600000|2024-11-21 05:40:00|29227.9|29187.9|29238.1|29198.1|29247.9|29207.9|29223.3|29183.3|3
1732167900000|2024-11-21 05:45:00|29237.9|29197.9|29232.9|29192.9|29238.1|29198.1|29232.9|29192.9|1
1732168200000|2024-11-21 05:50:00|29233.1|29193.1|29237.9|29197.9|29237.9|29197.9|29227.9|29187.9|0
1732168500000|2024-11-21 05:55:00|29228.1|29188.1|29237.9|29197.9|29237.9|29197.9|29228.1|29188.1|2
1732168800000|2024-11-21 06:00:00|29233.1|29193.1|29238.1|29198.1|29242.9|29202.9|29228.1|29188.1|2
1732169100000|2024-11-21 06:05:00|29237.9|29197.9|29238.1|29198.1|29248.1|29208.1|29237.9|29197.9|4
1732169400000|2024-11-21 06:10:00|29233.3|29193.3|29248.2|29208.2|29248.2|29208.2|29233.3|29193.3|1
1732169700000|2024-11-21 06:15:00|29253|29213|29248.4|29208.4|29253.2|29213.2|29243|29203|0
1732170000000|2024-11-21 06:20:00|29248.2|29208.2|29258.2|29218.2|29258.2|29218.2|29248.2|29208.2|2
1732170300000|2024-11-21 06:25:00|29258|29218|29278.4|29238.4|29278.4|29238.4|29253|29213|7
1732170600000|2024-11-21 06:30:00|29278.2|29238.2|29263.4|29223.4|29278.2|29238.2|29258.4|29218.4|1
1732170900000|2024-11-21 06:35:00|29258.6|29218.6|29258.4|29218.4|29268.2|29228.2|29258.2|29218.2|0
1732171200000|2024-11-21 06:40:00|29258.2|29218.2|29248.2|29208.2|29258.2|29218.2|29243.4|29203.4|2
1732171500000|2024-11-21 06:45:00|29243.4|29203.4|29248.2|29208.2|29253.4|29213.4|29243.4|29203.4|0
1732171800000|2024-11-21 06:50:00|29253|29213|29258.2|29218.2|29258.2|29218.2|29248.2|29208.2|0
1732172100000|2024-11-21 06:55:00|29263|29223|29258.2|29218.2|29273|29233|29258|29218|26
1732172400000|2024-11-21 07:00:00|29248.2|29208.2|29238.2|29198.2|29248.2|29208.2|29223|29183|0
1732172700000|2024-11-21 07:05:00|29243|29203|29248|29208|29248|29208|29243|29203|0
1732173000000|2024-11-21 07:10:00|29238.2|29198.2|29243|29203|29248|29208|29238|29198|0
1732173300000|2024-11-21 07:15:00|29238.2|29198.2|29238.2|29198.2|29238.2|29198.2|29238|29198|0
1732173600000|2024-11-21 07:20:00|29238.4|29198.4|29243|29203|29248|29208|29233|29193|31
1732173900000|2024-11-21 07:25:00|29238|29198|29238|29198|29248|29208|29233|29193|8
1732174200000|2024-11-21 07:30:00|29237.8|29197.8|29228|29188|29238|29198|29228|29188|1
1732174500000|2024-11-21 07:35:00|29223|29183|29233|29193|29237.9|29197.9|29223|29183|8
1732174800000|2024-11-21 07:40:00|29228.2|29188.2|29233.4|29193.4|29238.4|29198.4|29228|29188|192
1732175100000|2024-11-21 07:45:00|29228.6|29188.6|29218.4|29178.4|29228.6|29188.6|29213.4|29173.4|16
1732175400000|2024-11-21 07:50:00|29223.4|29183.4|29218.6|29178.6|29223.4|29183.4|29218.4|29178.4|11
1732175700000|2024-11-21 07:55:00|29223.4|29183.4|29228.6|29188.6|29233.4|29193.4|29223.4|29183.4|10
1732176000000|2024-11-21 08:00:00|29228.5|29188.5|29193.6|29153.6|29238.5|29198.5|29188.6|29148.6|33
1732176300000|2024-11-21 08:05:00|29193.5|29153.5|29173.7|29133.7|29193.5|29153.5|29173.7|29133.7|12
1732176600000|2024-11-21 08:10:00|29168.8|29128.8|29178.9|29138.9|29188.5|29148.5|29168.8|29128.8|6
1732176900000|2024-11-21 08:15:00|29178.5|29138.5|29178.9|29138.9|29188.5|29148.5|29178.5|29138.5|30
1732177200000|2024-11-21 08:20:00|29183.7|29143.7|29188.5|29148.5|29198.5|29158.5|29178.9|29138.9|8
1732177500000|2024-11-21 08:25:00|29183.7|29143.7|29198.5|29158.5|29198.5|29158.5|29178.9|29138.9|7
1732177800000|2024-11-21 08:30:00|29193.7|29153.7|29188.7|29148.7|29198.5|29158.5|29188.5|29148.5|0
1732178100000|2024-11-21 08:35:00|29188.5|29148.5|29188.5|29148.5|29188.7|29148.7|29178.9|29138.9|41
1732178400000|2024-11-21 08:40:00|29189.1|29149.1|29179.5|29139.5|29199.3|29159.3|29179.5|29139.5|571
1732178700000|2024-11-21 08:45:00|29184.3|29144.3|29179.3|29139.3|29184.3|29144.3|29164.5|29124.5|35
1732179000000|2024-11-21 08:50:00|29174.1|29134.1|29179.3|29139.3|29179.3|29139.3|29169.5|29129.5|114
1732179300000|2024-11-21 08:55:00|29189.3|29149.3|29219.3|29179.3|29219.3|29179.3|29184.3|29144.3|17
1732179600000|2024-11-21 09:00:00|29229.1|29189.1|29224.3|29184.3|29229.1|29189.1|29224.3|29184.3|138
1732179900000|2024-11-21 09:05:00|29219.5|29179.5|29219.5|29179.5|29224.3|29184.3|29209.5|29169.5|1
1732180200000|2024-11-21 09:10:00|29214.7|29174.7|29219.5|29179.5|29219.5|29179.5|29214.3|29174.3|1
1732180500000|2024-11-21 09:15:00|29214.7|29174.7|29219.5|29179.5|29219.5|29179.5|29204.3|29164.3|3
1732180800000|2024-11-21 09:20:00|29219.3|29179.3|29199.5|29159.5|29219.5|29179.5|29199.5|29159.5|10
1732181100000|2024-11-21 09:25:00|29199.3|29159.3|29209.5|29169.5|29209.5|29169.5|29189.7|29149.7|1
1732181400000|2024-11-21 09:30:00|29204.3|29164.3|29209.5|29169.5|29219.3|29179.3|29204.3|29164.3|7
1732181700000|2024-11-21 09:35:00|29209.3|29169.3|29199.5|29159.5|29209.3|29169.3|29199.5|29159.5|1
1732182000000|2024-11-21 09:40:00|29204.3|29164.3|29204.5|29164.5|29209.5|29169.5|29199.5|29159.5|5
1732182300000|2024-11-21 09:45:00|29209.3|29169.3|29204.3|29164.3|29209.3|29169.3|29194.7|29154.7|2
1732182600000|2024-11-21 09:50:00|29199.5|29159.5|29194.3|29154.3|29204.3|29164.3|29194.3|29154.3|2
1732182900000|2024-11-21 09:55:00|29194.5|29154.5|29199.5|29159.5|29199.5|29159.5|29189.5|29149.5|0
1732183200000|2024-11-21 10:00:00|29199.9|29159.9|29199.5|29159.5|29219.3|29179.3|29194.5|29154.5|67
1732183500000|2024-11-21 10:05:00|29199.7|29159.7|29204.3|29164.3|29209.3|29169.3|29194.5|29154.5|1
1732183800000|2024-11-21 10:10:00|29199.5|29159.5|29209.3|29169.3|29209.3|29169.3|29199.3|29159.3|0
1732184100000|2024-11-21 10:15:00|29219.3|29179.3|29254.5|29214.5|29259.3|29219.3|29219.3|29179.3|48
1732184400000|2024-11-21 10:20:00|29249.7|29209.7|29244.5|29204.5|29249.7|29209.7|29229.7|29189.7|12
1732184700000|2024-11-21 10:25:00|29244.3|29204.3|29234.7|29194.7|29249.5|29209.5|29234.5|29194.5|110
1732185000000|2024-11-21 10:30:00|29239.5|29199.5|29229.5|29189.5|29239.5|29199.5|29219.5|29179.5|10
1732185300000|2024-11-21 10:35:00|29224.7|29184.7|29219.5|29179.5|29229.5|29189.5|29219.5|29179.5|1
1732185600000|2024-11-21 10:40:00|29229.7|29189.7|29219.7|29179.7|29229.7|29189.7|29214.9|29174.9|578
1732185900000|2024-11-21 10:45:00|29214.7|29174.7|29219.7|29179.7|29224.9|29184.9|29214.7|29174.7|5
1732186200000|2024-11-21 10:50:00|29229.9|29189.9|29229.9|29189.9|29229.9|29189.9|29224.7|29184.7|11
1732186500000|2024-11-21 10:55:00|29224.9|29184.9|29204.8|29164.8|29229.9|29189.9|29199.9|29159.9|131
1732186800000|2024-11-21 11:00:00|29199.9|29159.9|29190.1|29150.1|29199.9|29159.9|29190.1|29150.1|4
1732187100000|2024-11-21 11:05:00|29195.1|29155.1|29199.9|29159.9|29199.9|29159.9|29190.1|29150.1|1
1732187400000|2024-11-21 11:10:00|29199.8|29159.8|29190|29150|29199.8|29159.8|29189.9|29149.9|15
1732187700000|2024-11-21 11:15:00|29189.8|29149.8|29199.8|29159.8|29205|29165|29180.1|29140.1|62
1732188000000|2024-11-21 11:20:00|29194.8|29154.8|29190|29150|29199.8|29159.8|29180.1|29140.1|3
1732188300000|2024-11-21 11:25:00|29185.1|29145.1|29170|29130|29185.1|29145.1|29165|29125|11
1732188600000|2024-11-21 11:30:00|29169.8|29129.8|29164.8|29124.8|29170|29130|29164.8|29124.8|28
1732188900000|2024-11-21 11:35:00|29159.8|29119.8|29159.8|29119.8|29159.8|29119.8|29150|29110|14
1732189200000|2024-11-21 11:40:00|29154.8|29114.8|29145|29105|29159.8|29119.8|29140.2|29100.2|10
1732189500000|2024-11-21 11:45:00|29149.8|29109.8|29149.4|29109.4|29159.8|29119.8|29144.6|29104.6|346
1732189800000|2024-11-21 11:50:00|29144.6|29104.6|29159.6|29119.6|29159.8|29119.8|29144.6|29104.6|189
1732190100000|2024-11-21 11:55:00|29159.8|29119.8|29169.6|29129.6|29169.8|29129.8|29154.6|29114.6|102
1732190400000|2024-11-21 12:00:00|29164.8|29124.8|29109.2|29069.2|29169.6|29129.6|29104.4|29064.4|75
1732190700000|2024-11-21 12:05:00|29109.4|29069.4|29079.3|29039.3|29109.4|29069.4|29079.3|29039.3|35
1732191000000|2024-11-21 12:10:00|29074.4|29034.4|29074.6|29034.6|29089.3|29049.3|29069.4|29029.4|20
1732191300000|2024-11-21 12:15:00|29079.4|29039.4|29089.3|29049.3|29109.3|29069.3|29079.4|29039.4|12
1732191600000|2024-11-21 12:20:00|29084.4|29044.4|29094.4|29054.4|29099.3|29059.3|29079.6|29039.6|15
1732191900000|2024-11-21 12:25:00|29099.3|29059.3|29099.3|29059.3|29109.1|29069.1|29089.3|29049.3|5
1732192200000|2024-11-21 12:30:00|29094.5|29054.5|29084.5|29044.5|29109.3|29069.3|29079.5|29039.5|58
1732192500000|2024-11-21 12:35:00|29079.5|29039.5|29079.5|29039.5|29079.6|29039.6|29069.8|29029.8|68
1732192800000|2024-11-21 12:40:00|29084.6|29044.6|29084.5|29044.5|29099.5|29059.5|29079.6|29039.6|11
1732193100000|2024-11-21 12:45:00|29079.7|29039.7|29059.8|29019.8|29079.8|29039.8|29059.8|29019.8|29
1732193400000|2024-11-21 12:50:00|29049.7|29009.7|29029.8|28989.8|29055|29015|29029.8|28989.8|31
1732193700000|2024-11-21 12:55:00|29039.8|28999.8|29019.8|28979.8|29039.8|28999.8|29019.8|28979.8|13
1732194000000|2024-11-21 13:00:00|29030|28990|29039.9|28999.9|29049.9|29009.9|29030|28990|114
1732194300000|2024-11-21 13:05:00|29029.9|28989.9|29009.9|28969.9|29049.9|29009.9|28994.9|28954.9|83
1732194600000|2024-11-21 13:10:00|29014.9|28974.9|29004.9|28964.9|29029.5|28989.5|28999.9|28959.9|85
1732194900000|2024-11-21 13:15:00|29009.7|28969.7|29014.9|28974.9|29014.9|28974.9|28980|28940|59
1732195200000|2024-11-21 13:20:00|29019.7|28979.7|28999.9|28959.9|29019.7|28979.7|28980.2|28940.2|5
1732195500000|2024-11-21 13:25:00|28999.7|28959.7|28999.9|28959.9|29009.7|28969.7|28979.7|28939.7|57
1732195800000|2024-11-21 13:30:00|28994.9|28954.9|28989.7|28949.7|28995.1|28955.1|28979.9|28939.9|40
1732196100000|2024-11-21 13:35:00|28984.9|28944.9|28979.5|28939.5|28989.7|28949.7|28969.9|28929.9|154
1732196400000|2024-11-21 13:40:00|28979.7|28939.7|28999.7|28959.7|29009.7|28969.7|28979.5|28939.5|96
1732199400000|2024-11-21 14:30:00|28979.6|28939.6|28944.4|28904.4|29009.7|28969.7|28929.4|28889.4|1932
1732199700000|2024-11-21 14:35:00|28949.2|28909.2|28899.4|28859.4|28999.2|28959.2|28889.4|28849.4|403
1732200000000|2024-11-21 14:40:00|28899.2|28859.2|28984.4|28944.4|29019.8|28979.8|28889.2|28849.2|564
1732200300000|2024-11-21 14:45:00|28979.6|28939.6|28939.6|28899.6|29019.2|28979.2|28939.6|28899.6|633
1732200600000|2024-11-21 14:50:00|28944.6|28904.6|28959.8|28919.8|28969.6|28929.6|28929.2|28889.2|449
1732200900000|2024-11-21 14:55:00|28954.9|28914.9|28949.9|28909.9|28959.9|28919.9|28939.6|28899.6|555
1732201200000|2024-11-21 15:00:00|28959.8|28919.8|28930.1|28890.1|28959.8|28919.8|28919.9|28879.9|780
1732201500000|2024-11-21 15:05:00|28934.9|28894.9|28929.6|28889.6|28959.9|28919.9|28919.6|28879.6|232
1732201800000|2024-11-21 15:10:00|28924.8|28884.8|28919.8|28879.8|28959.6|28919.6|28919.6|28879.6|132
1732202100000|2024-11-21 15:15:00|28919.6|28879.6|28920|28880|28929.6|28889.6|28910|28870|183
1732202400000|2024-11-21 15:20:00|28924.8|28884.8|28939.6|28899.6|28959.4|28919.4|28919.6|28879.6|178
1732202700000|2024-11-21 15:25:00|28929.6|28889.6|28909.6|28869.6|28929.6|28889.6|28909.6|28869.6|126
1732203000000|2024-11-21 15:30:00|28914.6|28874.6|28909.4|28869.4|28929.6|28889.6|28909.4|28869.4|134
1732203300000|2024-11-21 15:35:00|28909.3|28869.3|28999.4|28959.4|28999.4|28959.4|28909.3|28869.3|278
1732203600000|2024-11-21 15:40:00|28999.3|28959.3|28989.4|28949.4|29020|28980|28954.4|28914.4|205
1732203900000|2024-11-21 15:45:00|28994.3|28954.3|28999.4|28959.4|29049.4|29009.4|28994.3|28954.3|77
1732204200000|2024-11-21 15:50:00|29004.3|28964.3|29029.5|28989.5|29049.5|29009.5|28999.4|28959.4|111
1732204500000|2024-11-21 15:55:00|29029.3|28989.3|29009.6|28969.6|29059.3|29019.3|29009.6|28969.6|115
1732204800000|2024-11-21 16:00:00|29000|28960|28959.5|28919.5|29009.5|28969.5|28949.3|28909.3|98
1732205100000|2024-11-21 16:05:00|28959.3|28919.3|28969.6|28929.6|28974.5|28934.5|28959.3|28919.3|158
1732205400000|2024-11-21 16:10:00|28969.5|28929.5|28969.3|28929.3|28979.3|28939.3|28949.6|28909.6|121
1732205700000|2024-11-21 16:15:00|28959.6|28919.6|28959.7|28919.7|28979.3|28939.3|28959.5|28919.5|87
1732206000000|2024-11-21 16:20:00|28959.5|28919.5|28929.3|28889.3|28959.5|28919.5|28929.3|28889.3|143
1732206300000|2024-11-21 16:25:00|28929.5|28889.5|28934.5|28894.5|28949.7|28909.7|28909.3|28869.3|245
1732206600000|2024-11-21 16:30:00|28934.7|28894.7|28914.7|28874.7|28939.7|28899.7|28909.3|28869.3|224
1732206900000|2024-11-21 16:35:00|28909.7|28869.7|28929.1|28889.1|28949.3|28909.3|28899.7|28859.7|502
1732207200000|2024-11-21 16:40:00|28929.3|28889.3|28909.3|28869.3|28959.1|28919.1|28909.3|28869.3|156
1732207500000|2024-11-21 16:45:00|28914.3|28874.3|28969.3|28929.3|28969.3|28929.3|28909.3|28869.3|173
1732207800000|2024-11-21 16:50:00|28969|28929|28994.1|28954.1|28999.1|28959.1|28939.3|28899.3|169
1732208100000|2024-11-21 16:55:00|28999|28959|28989|28949|29034.2|28994.2|28984|28944|185
1732208400000|2024-11-21 17:00:00|28998.6|28958.6|28989|28949|29009|28969|28979|28939|79
1732208700000|2024-11-21 17:05:00|28979|28939|28979|28939|29009|28969|28978.8|28938.8|442
1732209000000|2024-11-21 17:10:00|28978.8|28938.8|29038.8|28998.8|29078.6|29038.6|28963.8|28923.8|308
1732209300000|2024-11-21 17:15:00|29034|28994|29029|28989|29044|29004|29018.8|28978.8|453
1732209600000|2024-11-21 17:20:00|29038.6|28998.6|29054|29014|29068.8|29028.8|29038.6|28998.6|82
1732209900000|2024-11-21 17:25:00|29053.8|29013.8|29063.8|29023.8|29098.3|29058.3|29048.7|29008.7|337
1732210200000|2024-11-21 17:30:00|29039|28999|28963.7|28923.7|29048.7|29008.7|28958.8|28918.8|334
1732210500000|2024-11-21 17:35:00|28958.8|28918.8|28958.7|28918.7|28968.7|28928.7|28948.7|28908.7|279
1732210800000|2024-11-21 17:40:00|28953.8|28913.8|28968.7|28928.7|28988.7|28948.7|28948.8|28908.8|66
1732211100000|2024-11-21 17:45:00|28958.7|28918.7|28958.5|28918.5|28978.7|28938.7|28948.7|28908.7|157
1732211400000|2024-11-21 17:50:00|28958.3|28918.3|28953.5|28913.5|28968.3|28928.3|28938.3|28898.3|244
1732211700000|2024-11-21 17:55:00|28958.3|28918.3|28968.7|28928.7|28968.7|28928.7|28948.7|28908.7|113
1732212000000|2024-11-21 18:00:00|28963.9|28923.9|28938.9|28898.9|28968.3|28928.3|28928.7|28888.7|338
1732212300000|2024-11-21 18:05:00|28943.9|28903.9|28948.7|28908.7|28988.9|28948.9|28928.7|28888.7|351
1732212600000|2024-11-21 18:10:00|28939|28899|28958.7|28918.7|28958.7|28918.7|28939|28899|74
1732212900000|2024-11-21 18:15:00|28953.7|28913.7|28948.9|28908.9|28968.7|28928.7|28938.7|28898.7|363
1732213200000|2024-11-21 18:20:00|28958.9|28918.9|28943.9|28903.9|28959.1|28919.1|28938.9|28898.9|131
1732213500000|2024-11-21 18:25:00|28939.1|28899.1|28938.9|28898.9|28939.1|28899.1|28938.7|28898.7|70
1732213800000|2024-11-21 18:30:00|28939.1|28899.1|28979.1|28939.1|28979.1|28939.1|28929.1|28889.1|202
1732214100000|2024-11-21 18:35:00|28969.1|28929.1|28958.7|28918.7|28979.1|28939.1|28958.7|28918.7|311
1732214400000|2024-11-21 18:40:00|28958.9|28918.9|28958.7|28918.7|28969.1|28929.1|28958.7|28918.7|64
1732214700000|2024-11-21 18:45:00|28958.9|28918.9|28958.7|28918.7|28959.1|28919.1|28948.7|28908.7|156
1732215000000|2024-11-21 18:50:00|28958.9|28918.9|28948.9|28908.9|28968.9|28928.9|28948.9|28908.9|59
1732215300000|2024-11-21 18:55:00|28948.7|28908.7|28943.9|28903.9|28958.9|28918.9|28939.1|28899.1|202
1732215600000|2024-11-21 19:00:00|28939.1|28899.1|28938.8|28898.8|28948.9|28908.9|28929.1|28889.1|159
1732215900000|2024-11-21 19:05:00|28929.1|28889.1|28939.1|28899.1|28939.1|28899.1|28929.1|28889.1|199
1732216200000|2024-11-21 19:10:00|28938.9|28898.9|28958.8|28918.8|28968.8|28928.8|28938.8|28898.8|733
1732216500000|2024-11-21 19:15:00|28958.9|28918.9|28994.3|28954.3|29009.5|28969.5|28944.1|28904.1|669
1732237200000|2024-11-22 01:00:00|29029.6|28989.6|29019.5|28979.5|29059.3|29019.3|29019.4|28979.4|116
1732237500000|2024-11-22 01:05:00|29014.5|28974.5|28994.1|28954.1|29019.3|28979.3|28984.3|28944.3|12
1732237800000|2024-11-22 01:10:00|28994.3|28954.3|28999|28959|29009.3|28969.3|28989.1|28949.1|428
1732238100000|2024-11-22 01:15:00|29004.1|28964.1|28989.1|28949.1|29019.1|28979.1|28979.1|28939.1|18
1732238400000|2024-11-22 01:20:00|28994|28954|29009|28969|29009.1|28969.1|28989.1|28949.1|6
1732238700000|2024-11-22 01:25:00|29009.1|28969.1|29009|28969|29009.1|28969.1|28999.1|28959.1|16
1732239000000|2024-11-22 01:30:00|29004.1|28964.1|29024.2|28984.2|29029|28989|28999.3|28959.3|2
1732239300000|2024-11-22 01:35:00|29029|28989|28999.2|28959.2|29029.2|28989.2|28999.2|28959.2|0
1732239600000|2024-11-22 01:40:00|28999|28959|29008.8|28968.8|29008.8|28968.8|28989.2|28949.2|10
1732239900000|2024-11-22 01:45:00|29004|28964|28993.8|28953.8|29009|28969|28983.8|28943.8|31
1732240200000|2024-11-22 01:50:00|28999|28959|29009|28969|29009|28969|28993.8|28953.8|1
1732240500000|2024-11-22 01:55:00|29008.9|28968.9|28999|28959|29009|28969|28999|28959|36
1732240800000|2024-11-22 02:00:00|28999.2|28959.2|29004|28964|29008.9|28968.9|28999|28959|0
1732241100000|2024-11-22 02:05:00|29003.9|28963.9|29009|28969|29018.9|28978.9|29003.9|28963.9|1
1732241400000|2024-11-22 02:10:00|29004.2|28964.2|28999|28959|29004.2|28964.2|28989|28949|0
1732241700000|2024-11-22 02:15:00|29004|28964|28999|28959|29004|28964|28994|28954|0
1732242000000|2024-11-22 02:20:00|29004|28964|28994.2|28954.2|29009|28969|28994.2|28954.2|4
1732242300000|2024-11-22 02:25:00|28999|28959|28999.1|28959.1|28999.1|28959.1|28999|28959|0
1732242600000|2024-11-22 02:30:00|28999.2|28959.2|29008.9|28968.9|29009.1|28969.1|28999.1|28959.1|15
1732242900000|2024-11-22 02:35:00|29004.1|28964.1|29004.2|28964.2|29009.2|28969.2|28999.1|28959.1|2
1732243200000|2024-11-22 02:40:00|29009.1|28969.1|29023.9|28983.9|29023.9|28983.9|29009.1|28969.1|1
1732243500000|2024-11-22 02:45:00|29024.1|28984.1|28994.2|28954.2|29024.1|28984.1|28994.2|28954.2|10
1732243800000|2024-11-22 02:50:00|28999.4|28959.4|29024.2|28984.2|29024.2|28984.2|28999.4|28959.4|23
1732244100000|2024-11-22 02:55:00|29029.4|28989.4|28999.4|28959.4|29029.4|28989.4|28999.4|28959.4|3
1732244400000|2024-11-22 03:00:00|28989.4|28949.4|28999.4|28959.4|29009.2|28969.2|28989.2|28949.2|8
1732244700000|2024-11-22 03:05:00|28999.1|28959.1|28984.3|28944.3|28999.1|28959.1|28984.3|28944.3|3
1732245000000|2024-11-22 03:10:00|28979.4|28939.4|28989.1|28949.1|28989.4|28949.4|28979.4|28939.4|5
1732245300000|2024-11-22 03:15:00|28988.9|28948.9|28999.1|28959.1|29003.9|28963.9|28983.9|28943.9|15
1732245600000|2024-11-22 03:20:00|28994.1|28954.1|28974.3|28934.3|28994.3|28954.3|28969.3|28929.3|0
1732245900000|2024-11-22 03:25:00|28979.1|28939.1|28969.3|28929.3|28979.3|28939.3|28969.3|28929.3|1
1732246200000|2024-11-22 03:30:00|28969.1|28929.1|28969.1|28929.1|28969.3|28929.3|28959.3|28919.3|24
1732246500000|2024-11-22 03:35:00|28964.3|28924.3|28969.1|28929.1|28969.1|28929.1|28964.1|28924.1|0
1732246800000|2024-11-22 03:40:00|28964.3|28924.3|28964.3|28924.3|28964.3|28924.3|28959.3|28919.3|3
1732247100000|2024-11-22 03:45:00|28969.1|28929.1|28959.3|28919.3|28969.3|28929.3|28959.3|28919.3|4
1732247400000|2024-11-22 03:50:00|||||||||2
1732247700000|2024-11-22 03:55:00|28964.3|28924.3|28959.3|28919.3|28964.3|28924.3|28959.3|28919.3|3
1732248300000|2024-11-22 04:05:00|28969.2|28929.2|28959.3|28919.3|28969.2|28929.2|28959.3|28919.3|3
1732248600000|2024-11-22 04:10:00|28959.5|28919.5|28959.5|28919.5|28959.5|28919.5|28959.5|28919.5|30
1732249500000|2024-11-22 04:25:00|28959.2|28919.2|28959|28919|28959.2|28919.2|28949.3|28909.3|50
1732249800000|2024-11-22 04:30:00|28959.2|28919.2|28954.2|28914.2|28959.2|28919.2|28954.2|28914.2|1
1732250100000|2024-11-22 04:35:00|28954.3|28914.3|28959.2|28919.2|28959.3|28919.3|28954.2|28914.2|4
1732250400000|2024-11-22 04:40:00|28959|28919|28954.2|28914.2|28959.2|28919.2|28954.2|28914.2|0
1732250700000|2024-11-22 04:45:00|28959.2|28919.2|28964.4|28924.4|28964.4|28924.4|28959.2|28919.2|0
1732251000000|2024-11-22 04:50:00|28959.5|28919.5|28959|28919|28959.5|28919.5|28959|28919|2
1732251300000|2024-11-22 04:55:00|28959.1|28919.1|28959.2|28919.2|28959.2|28919.2|28959.1|28919.1|11
1732251900000|2024-11-22 05:05:00|28964.4|28924.4|28959.2|28919.2|28969.2|28929.2|28959.2|28919.2|7
1732252200000|2024-11-22 05:10:00|28959.1|28919.1|28959.2|28919.2|28964.1|28924.1|28959.1|28919.1|0
1732252500000|2024-11-22 05:15:00|28959.1|28919.1|28959.2|28919.2|28959.2|28919.2|28954.2|28914.2|2
1732252800000|2024-11-22 05:20:00|28964.1|28924.1|28959.1|28919.1|28964.1|28924.1|28959.1|28919.1|7
1732253100000|2024-11-22 05:25:00|28954.1|28914.1|28954.1|28914.1|28959.2|28919.2|28954.1|28914.1|6
1732253400000|2024-11-22 05:30:00|28949.2|28909.2|28959.2|28919.2|28959.2|28919.2|28939.2|28899.2|6
1732253700000|2024-11-22 05:35:00|28959.1|28919.1|28954.4|28914.4|28959.3|28919.3|28949.3|28909.3|0
1732254000000|2024-11-22 05:40:00|28959.3|28919.3|28959.3|28919.3|28959.3|28919.3|28954.1|28914.1|0
1732254300000|2024-11-22 05:45:00|28959.1|28919.1|28954.1|28914.1|28959.3|28919.3|28954.1|28914.1|1
1732254600000|2024-11-22 05:50:00|28954.3|28914.3|28954.1|28914.1|28964.1|28924.1|28954.1|28914.1|0
1732254900000|2024-11-22 05:55:00|28954.3|28914.3|28954.1|28914.1|28959.3|28919.3|28954.1|28914.1|0
1732255200000|2024-11-22 06:00:00|28954.3|28914.3|28964.3|28924.3|28969.3|28929.3|28954.3|28914.3|0
1732255500000|2024-11-22 06:05:00|28969.3|28929.3|28969.3|28929.3|28974.1|28934.1|28969.1|28929.1|0
1732255800000|2024-11-22 06:10:00|28974.1|28934.1|28974.3|28934.3|28979.3|28939.3|28969.3|28929.3|1
1732256100000|2024-11-22 06:15:00|28974.1|28934.1|28969.3|28929.3|28974.3|28934.3|28969.1|28929.1|1
1732256400000|2024-11-22 06:20:00|28964.5|28924.5|28969.3|28929.3|28969.3|28929.3|28964.1|28924.1|0
1732256700000|2024-11-22 06:25:00|28974.3|28934.3|28969.3|28929.3|28974.3|28934.3|28969.3|28929.3|0
1732257000000|2024-11-22 06:30:00|28969.2|28929.2|28969.3|28929.3|28969.3|28929.3|28959.3|28919.3|0
1732257300000|2024-11-22 06:35:00|28969.5|28929.5|28964.2|28924.2|28974.2|28934.2|28959.3|28919.3|0
1732257600000|2024-11-22 06:40:00|28959.3|28919.3|28959.3|28919.3|28964.2|28924.2|28959.2|28919.2|0
1732257900000|2024-11-22 06:45:00|28959.2|28919.2|28959.3|28919.3|28959.3|28919.3|28949.3|28909.3|0
1732258200000|2024-11-22 06:50:00|28964.2|28924.2|28969.3|28929.3|28969.3|28929.3|28954.2|28914.2|51
1732258500000|2024-11-22 06:55:00|28969.2|28929.2|28969.3|28929.3|28969.3|28929.3|28964.3|28924.3|0
1732258800000|2024-11-22 07:00:00|28964.2|28924.2|28969.3|28929.3|28979|28939|28959.3|28919.3|13
1732259100000|2024-11-22 07:05:00|28974.2|28934.2|28984.3|28944.3|28994.5|28954.5|28969.3|28929.3|14
1732259400000|2024-11-22 07:10:00|28979.5|28939.5|28989.4|28949.4|28989.4|28949.4|28979.3|28939.3|1
1732259700000|2024-11-22 07:15:00|28984.5|28944.5|28969.4|28929.4|28989.4|28949.4|28969.4|28929.4|3
1732260000000|2024-11-22 07:20:00|28969.5|28929.5|28969.7|28929.7|28979.7|28939.7|28969.4|28929.4|31
1732260300000|2024-11-22 07:25:00|28964.8|28924.8|28959.7|28919.7|28969.7|28929.7|28954.5|28914.5|5
1732260600000|2024-11-22 07:30:00|28959.5|28919.5|28949.7|28909.7|28959.5|28919.5|28949.7|28909.7|0
1732260900000|2024-11-22 07:35:00|28949.8|28909.8|28959.7|28919.7|28959.7|28919.7|28949.7|28909.7|1
1732261200000|2024-11-22 07:40:00|28964.5|28924.5|28939.7|28899.7|28964.5|28924.5|28939.7|28899.7|0
1732261500000|2024-11-22 07:45:00|28939.8|28899.8|28939.7|28899.7|28949.5|28909.5|28939.7|28899.7|1
1732261800000|2024-11-22 07:50:00|28939.5|28899.5|28949.5|28909.5|28949.7|28909.7|28939.5|28899.5|6
1732262100000|2024-11-22 07:55:00|28944.7|28904.7|28939.7|28899.7|28944.7|28904.7|28934.9|28894.9|5
1732262400000|2024-11-22 08:00:00|28939.9|28899.9|28949.6|28909.6|28949.6|28909.6|28939.9|28899.9|2
1732262700000|2024-11-22 08:05:00|28959.3|28919.3|28949.6|28909.6|28959.6|28919.6|28949.6|28909.6|7
1732263000000|2024-11-22 08:10:00|28944.6|28904.6|28954.6|28914.6|28954.6|28914.6|28944.6|28904.6|2
1732263300000|2024-11-22 08:15:00|28949.7|28909.7|28949.6|28909.6|28954.4|28914.4|28944.6|28904.6|0
1732263600000|2024-11-22 08:20:00|28959.6|28919.6|28959.7|28919.7|28964.6|28924.6|28959.4|28919.4|10
1732263900000|2024-11-22 08:25:00|28959.6|28919.6|28969.6|28929.6|28974.7|28934.7|28959.6|28919.6|9
1732264200000|2024-11-22 08:30:00|28964.6|28924.6|28969.7|28929.7|28969.9|28929.9|28964.6|28924.6|8
1732264500000|2024-11-22 08:35:00|28974.6|28934.6|28959.7|28919.7|28974.6|28934.6|28959.7|28919.7|0
1732264800000|2024-11-22 08:40:00|28969.6|28929.6|28969.6|28929.6|28979.6|28939.6|28959.7|28919.7|5
1732265100000|2024-11-22 08:45:00|28969.9|28929.9|28979.8|28939.8|28984.6|28944.6|28969.8|28929.8|12
1732265400000|2024-11-22 08:50:00|28979.6|28939.6|28959.8|28919.8|28979.6|28939.6|28959.6|28919.6|10
1732265700000|2024-11-22 08:55:00|28964.6|28924.6|28964.6|28924.6|28969.6|28929.6|28964.6|28924.6|0
1732266000000|2024-11-22 09:00:00|28959.8|28919.8|28949.8|28909.8|28969.6|28929.6|28949.6|28909.6|2
1732266300000|2024-11-22 09:05:00|28959.6|28919.6|28954.6|28914.6|28959.6|28919.6|28954.6|28914.6|0
1732266600000|2024-11-22 09:10:00|28949.8|28909.8|28939.6|28899.6|28959.6|28919.6|28939.6|28899.6|1
1732266900000|2024-11-22 09:15:00|28934.6|28894.6|28924.6|28884.6|28939.6|28899.6|28914.8|28874.8|1
1732267200000|2024-11-22 09:20:00|28919.8|28879.8|28924.6|28884.6|28929.6|28889.6|28919.8|28879.8|0
1732267500000|2024-11-22 09:25:00|28919.8|28879.8|28909.8|28869.8|28919.8|28879.8|28909.8|28869.8|0
1732267800000|2024-11-22 09:30:00|28919.6|28879.6|28919.8|28879.8|28929.9|28889.9|28909.6|28869.6|57
1732268100000|2024-11-22 09:35:00|28924.7|28884.7|28929.8|28889.8|28934.7|28894.7|28924.7|28884.7|3
1732268400000|2024-11-22 09:40:00|28925|28885|28919.8|28879.8|28929.8|28889.8|28919.8|28879.8|0
1732269000000|2024-11-22 09:50:00|28920|28880|28919.8|28879.8|28929.8|28889.8|28919.8|28879.8|5
1732269300000|2024-11-22 09:55:00|28919.7|28879.7|28929.7|28889.7|28929.7|28889.7|28919.7|28879.7|2
1732269600000|2024-11-22 10:00:00|28924.8|28884.8|28924.7|28884.7|28924.8|28884.8|28919.8|28879.8|1
1732269900000|2024-11-22 10:05:00|28919.8|28879.8|28919.8|28879.8|28920|28880|28919.8|28879.8|0
1732270200000|2024-11-22 10:10:00|28920|28880|28919.8|28879.8|28920|28880|28919.8|28879.8|0
1732270500000|2024-11-22 10:15:00|28924.8|28884.8|28929.7|28889.7|28929.7|28889.7|28919.8|28879.8|1
1732270800000|2024-11-22 10:20:00|28924.8|28884.8|28944.7|28904.7|28949.8|28909.8|28924.8|28884.8|12
1732271100000|2024-11-22 10:25:00|28939.8|28899.8|28954.7|28914.7|28959.7|28919.7|28939.8|28899.8|2
1732271400000|2024-11-22 10:30:00|28959.7|28919.7|28964.7|28924.7|28984.7|28944.7|28954.7|28914.7|60
1732271700000|2024-11-22 10:35:00|28959.9|28919.9|28959.9|28919.9|28969.7|28929.7|28959.7|28919.7|0
1732272000000|2024-11-22 10:40:00|28979.9|28939.9|28965|28925|28979.9|28939.9|28965|28925|5
1732272300000|2024-11-22 10:45:00|28969.9|28929.9|28979.9|28939.9|28989.7|28949.7|28965|28925|2
1732272600000|2024-11-22 10:50:00|28980|28940|28989.9|28949.9|28994.9|28954.9|28979.7|28939.7|12
1732272900000|2024-11-22 10:55:00|28994.7|28954.7|29009.9|28969.9|29010|28970|28989.9|28949.9|5
1732273200000|2024-11-22 11:00:00|29010|28970|29019.7|28979.7|29024.9|28984.9|29009.9|28969.9|2
1732273500000|2024-11-22 11:05:00|29014.9|28974.9|29000|28960|29014.9|28974.9|28999.9|28959.9|5
1732273800000|2024-11-22 11:10:00|29004.9|28964.9|29004.9|28964.9|29004.9|28964.9|29000|28960|1
1732274100000|2024-11-22 11:15:00|29000|28960|28999.8|28959.8|29004.8|28964.8|28994.8|28954.8|2
1732274400000|2024-11-22 11:20:00|29000.1|28960.1|29009.8|28969.8|29009.8|28969.8|28999.9|28959.9|1
1732274700000|2024-11-22 11:25:00|29009.9|28969.9|28999.9|28959.9|29009.9|28969.9|28999.9|28959.9|0
1732275000000|2024-11-22 11:30:00|29000.1|28960.1|28999.9|28959.9|29000.1|28960.1|28999.8|28959.8|1
1732275300000|2024-11-22 11:35:00|29009.8|28969.8|28979.9|28939.9|29009.8|28969.8|28969.9|28929.9|117
1732275600000|2024-11-22 11:40:00|28975.1|28935.1|28970.1|28930.1|28975.1|28935.1|28965.1|28925.1|0
1732275900000|2024-11-22 11:45:00|28974.9|28934.9|28969.9|28929.9|28979.8|28939.8|28969.9|28929.9|0
1732276200000|2024-11-22 11:50:00|28970.1|28930.1|28970.1|28930.1|28970.1|28930.1|28970.1|28930.1|0
1732276800000|2024-11-22 12:00:00|28965.1|28925.1|28949.8|28909.8|28965.1|28925.1|28944.9|28904.9|22
1732277100000|2024-11-22 12:05:00|28945|28905|28949.8|28909.8|28949.8|28909.8|28940.1|28900.1|76
1732277400000|2024-11-22 12:10:00|28940|28900|28930|28890|28944.8|28904.8|28930|28890|55
1732277700000|2024-11-22 12:15:00|28934.8|28894.8|28949.8|28909.8|28949.8|28909.8|28934.8|28894.8|6
1732278000000|2024-11-22 12:20:00|28944.8|28904.8|28955|28915|28955|28915|28944.8|28904.8|2
1732278300000|2024-11-22 12:25:00|28959.8|28919.8|28974.8|28934.8|28980|28940|28959.8|28919.8|39
1732278600000|2024-11-22 12:30:00|28979.8|28939.8|28970|28930|28979.8|28939.8|28960|28920|1
1732278900000|2024-11-22 12:35:00|28969.8|28929.8|28969.8|28929.8|28969.8|28929.8|28960|28920|0
1732279200000|2024-11-22 12:40:00|28969.7|28929.7|28974.8|28934.8|28989.8|28949.8|28964.8|28924.8|1
1732279500000|2024-11-22 12:45:00|28970|28930|29000|28960|29005|28965|28970|28930|60
1732279800000|2024-11-22 12:50:00|29004.9|28964.9|29044.9|29004.9|29054.9|29014.9|29004.9|28964.9|203
1732280100000|2024-11-22 12:55:00|29044.7|29004.7|29034.9|28994.9|29044.7|29004.7|29014.9|28974.9|25
1732280400000|2024-11-22 13:00:00|29030|28990|29035.2|28995.2|29040.2|29000.2|29005|28965|70
1732280700000|2024-11-22 13:05:00|29035.3|28995.3|29050|29010|29079.9|29039.9|29030.2|28990.2|85
1732281000000|2024-11-22 13:10:00|29054.9|29014.9|29089.9|29049.9|29089.9|29049.9|29050|29010|192
1732281300000|2024-11-22 13:15:00|29110|29070|29099.9|29059.9|29135|29095|29089.9|29049.9|72
1732281600000|2024-11-22 13:20:00|29100.2|29060.2|29099.9|29059.9|29134.9|29094.9|29099.9|29059.9|51
1732281900000|2024-11-22 13:25:00|29104.9|29064.9|29100|29060|29114.9|29074.9|29095.2|29055.2|231
1732282200000|2024-11-22 13:30:00|29099.9|29059.9|29100|29060|29110|29070|29095|29055|180
1732282500000|2024-11-22 13:35:00|29090.3|29050.3|29105|29065|29114.9|29074.9|29075.2|29035.2|99
1732282800000|2024-11-22 13:40:00|29109.9|29069.9|29124.9|29084.9|29149.9|29109.9|29109.9|29069.9|164
1732285800000|2024-11-22 14:30:00|29130|29090|29124.5|29084.5|29159.8|29119.8|29079.8|29039.8|961
1732286100000|2024-11-22 14:35:00|29129.4|29089.4|29159.8|29119.8|29169.7|29129.7|29109.8|29069.8|578
1732286400000|2024-11-22 14:40:00|29159.7|29119.7|29069.1|29029.1|29169.7|29129.7|29069.1|29029.1|389
1732286700000|2024-11-22 14:45:00|29068.9|29028.9|28998.9|28958.9|29074|29034|28998.7|28958.7|382
1732287000000|2024-11-22 14:50:00|28998.7|28958.7|28978.4|28938.4|29008.6|28968.6|28958.6|28918.6|528
1732287300000|2024-11-22 14:55:00|28978.6|28938.6|29018.9|28978.9|29038.6|28998.6|28968.4|28928.4|546
1732287600000|2024-11-22 15:00:00|29008.9|28968.9|28958.6|28918.6|29018.6|28978.6|28943.7|28903.7|153
1732287900000|2024-11-22 15:05:00|28958.7|28918.7|29028.7|28988.7|29048.9|29008.9|28958.6|28918.6|1053
1732288200000|2024-11-22 15:10:00|29033.9|28993.9|29048.8|29008.8|29058.9|29018.9|29008.7|28968.7|118
1732288500000|2024-11-22 15:15:00|29048.6|29008.6|29088.8|29048.8|29108.6|29068.6|29048.6|29008.6|557
1732288800000|2024-11-22 15:20:00|29088.6|29048.6|29068.8|29028.8|29098.6|29058.6|29048.8|29008.8|98
1732289100000|2024-11-22 15:25:00|29068.6|29028.6|29058.8|29018.8|29088.8|29048.8|29048.6|29008.6|223
1732289400000|2024-11-22 15:30:00|29068.6|29028.6|29108.6|29068.6|29108.6|29068.6|29068.6|29028.6|481
1732289700000|2024-11-22 15:35:00|29118.6|29078.6|29078.5|29038.5|29138.6|29098.6|29078.4|29038.4|422
1732290000000|2024-11-22 15:40:00|29078.4|29038.4|29068.7|29028.7|29078.6|29038.6|29048.5|29008.5|850
1732290300000|2024-11-22 15:45:00|29058.9|29018.9|29078.5|29038.5|29088.5|29048.5|29028.8|28988.8|102
1732290600000|2024-11-22 15:50:00|29078.4|29038.4|29053.1|29013.1|29083.1|29043.1|29038.4|28998.4|859
1732290900000|2024-11-22 15:55:00|29048.3|29008.3|29018.1|28978.1|29058.3|29018.3|29008.4|28968.4|343
1732291200000|2024-11-22 16:00:00|29008.4|28968.4|28998.1|28958.1|29018.1|28978.1|28998.1|28958.1|179
1732291500000|2024-11-22 16:05:00|29008.1|28968.1|29038.1|28998.1|29038.1|28998.1|28998.1|28958.1|536
1732291800000|2024-11-22 16:10:00|29048.3|29008.3|29018.3|28978.3|29048.3|29008.3|29008.3|28968.3|110
1732292100000|2024-11-22 16:15:00|29028.3|28988.3|28968.3|28928.3|29038.1|28998.1|28958.4|28918.4|408
1732292400000|2024-11-22 16:20:00|28973.1|28933.1|28958.2|28918.2|28983.1|28943.1|28948.4|28908.4|233
1732292700000|2024-11-22 16:25:00|28958.3|28918.3|28978.2|28938.2|28988.2|28948.2|28958.2|28918.2|145
1732293000000|2024-11-22 16:30:00|28973.3|28933.3|28948.4|28908.4|28988.2|28948.2|28948.4|28908.4|190
1732293300000|2024-11-22 16:35:00|28948.2|28908.2|28928.2|28888.2|28953.3|28913.3|28918.4|28878.4|172
1732293600000|2024-11-22 16:40:00|28923.3|28883.3|28958.2|28918.2|28978.2|28938.2|28918.5|28878.5|214
1732293900000|2024-11-22 16:45:00|28948.2|28908.2|28988.5|28948.5|29008.5|28968.5|28938.2|28898.2|525
1732294200000|2024-11-22 16:50:00|28993.3|28953.3|29003.1|28963.1|29038.2|28998.2|28978.2|28938.2|171
1732294500000|2024-11-22 16:55:00|28998.2|28958.2|29038.2|28998.2|29048.1|29008.1|28988.2|28948.2|194
1732294800000|2024-11-22 17:00:00|29038.1|28998.1|29108.3|29068.3|29108.3|29068.3|29028.2|28988.2|180
1732295100000|2024-11-22 17:05:00|29108.2|29068.2|29088.2|29048.2|29108.2|29068.2|29053.2|29013.2|288
1732295400000|2024-11-22 17:10:00|29088.4|29048.4|29188.1|29148.1|29203.1|29163.1|29088.4|29048.4|453
1732295700000|2024-11-22 17:15:00|29178.2|29138.2|29148.2|29108.2|29178.4|29138.4|29128.2|29088.2|330
1732296000000|2024-11-22 17:20:00|29148.4|29108.4|29148.2|29108.2|29168|29128|29108.2|29068.2|240
1732296300000|2024-11-22 17:25:00|29153.1|29113.1|29208|29168|29208.1|29168.1|29148|29108|904
1732296600000|2024-11-22 17:30:00|29198.1|29158.1|29097.7|29057.7|29228|29188|29097.7|29057.7|1039
1732296900000|2024-11-22 17:35:00|29088|29048|29137.7|29097.7|29137.7|29097.7|29077.7|29037.7|561
1732297200000|2024-11-22 17:40:00|29147.9|29107.9|29087.9|29047.9|29167.7|29127.7|29087.9|29047.9|666
1732297500000|2024-11-22 17:45:00|29087.7|29047.7|29107.7|29067.7|29117.7|29077.7|29067.9|29027.9|166
1732297800000|2024-11-22 17:50:00|29102.9|29062.9|29107.7|29067.7|29127.9|29087.9|29087.9|29047.9|323
1732298100000|2024-11-22 17:55:00|29097.7|29057.7|29097.9|29057.9|29102.9|29062.9|29057.9|29017.9|180
1732298400000|2024-11-22 18:00:00|29093|29053|29037.9|28997.9|29097.9|29057.9|29037.9|28997.9|119
1732298700000|2024-11-22 18:05:00|29047.9|29007.9|29118|29078|29128|29088|29037.8|28997.8|419
1732299000000|2024-11-22 18:10:00|29107.9|29067.9|29112.9|29072.9|29128|29088|29087.9|29047.9|156
1732299300000|2024-11-22 18:15:00|29108|29068|29108.3|29068.3|29138|29098|29108|29068|463
1732299600000|2024-11-22 18:20:00|29098.3|29058.3|29158.6|29118.6|29168.5|29128.5|29088.3|29048.3|621
1732299900000|2024-11-22 18:25:00|29158.7|29118.7|29208.5|29168.5|29208.5|29168.5|29158.6|29118.6|697
1732300200000|2024-11-22 18:30:00|29198.6|29158.6|29188.5|29148.5|29208.6|29168.6|29178.6|29138.6|604
1732300500000|2024-11-22 18:35:00|29183.6|29143.6|29158.3|29118.3|29183.6|29143.6|29138.6|29098.6|296
1732300800000|2024-11-22 18:40:00|29158.4|29118.4|29168.2|29128.2|29178.1|29138.1|29158.1|29118.1|463
1732301100000|2024-11-22 18:45:00|29168.4|29128.4|29193.4|29153.4|29218.2|29178.2|29128.4|29088.4|575
1732301400000|2024-11-22 18:50:00|29198.4|29158.4|29188.6|29148.6|29203.5|29163.5|29168.5|29128.5|351
1732301700000|2024-11-22 18:55:00|29193.6|29153.6|29138.6|29098.6|29198.6|29158.6|29128.8|29088.8|186
1732302000000|2024-11-22 19:00:00|29143.5|29103.5|29148.5|29108.5|29148.7|29108.7|29108.9|29068.9|104
1732302300000|2024-11-22 19:05:00|29143.7|29103.7|29128.8|29088.8|29158.9|29118.9|29123.9|29083.9|1285
1732302600000|2024-11-22 19:10:00|29128.9|29088.9|29159.1|29119.1|29178.9|29138.9|29119.1|29079.1|1524
1732302900000|2024-11-22 19:15:00|29158.9|29118.9|29234.2|29194.2|29244.1|29204.1|29154.1|29114.1|1868
1732496400000|2024-11-25 01:00:00|29248.1|29208.1|29293.2|29253.2|29343.1|29303.1|29243.1|29203.1|292
1732496700000|2024-11-25 01:05:00|29298.1|29258.1|29343.1|29303.1|29348.1|29308.1|29293.1|29253.1|124
1732497000000|2024-11-25 01:10:00|29333.1|29293.1|29333.2|29293.2|29363.1|29323.1|29333.1|29293.1|110
1732497300000|2024-11-25 01:15:00|29338.3|29298.3|29403.2|29363.2|29413.2|29373.2|29338.3|29298.3|214
1732497600000|2024-11-25 01:20:00|29403.3|29363.3|29438.2|29398.2|29443.2|29403.2|29403.2|29363.2|32
1732497900000|2024-11-25 01:25:00|29433.3|29393.3|29473.1|29433.1|29473.1|29433.1|29433.3|29393.3|107
1732498200000|2024-11-25 01:30:00|29483.1|29443.1|29473.2|29433.2|29483.2|29443.2|29463.1|29423.1|116
1732498500000|2024-11-25 01:35:00|29463.2|29423.2|29463.2|29423.2|29473.2|29433.2|29443.2|29403.2|62
1732498800000|2024-11-25 01:40:00|29453.2|29413.2|29418.2|29378.2|29463.2|29423.2|29418.2|29378.2|132
1732499100000|2024-11-25 01:45:00|29423.2|29383.2|29418.2|29378.2|29438.2|29398.2|29413.2|29373.2|35
1732499400000|2024-11-25 01:50:00|29418.3|29378.3|29393.3|29353.3|29418.3|29378.3|29393.3|29353.3|33
1732499700000|2024-11-25 01:55:00|29398.3|29358.3|29383.3|29343.3|29403.2|29363.2|29383.2|29343.2|27
1732500000000|2024-11-25 02:00:00|29383.2|29343.2|29428.2|29388.2|29433.2|29393.2|29373.3|29333.3|26
1732500300000|2024-11-25 02:05:00|29433.2|29393.2|29433.2|29393.2|29438.2|29398.2|29423.2|29383.2|22
1732500600000|2024-11-25 02:10:00|29428.2|29388.2|29453.3|29413.3|29453.3|29413.3|29428.2|29388.2|43
1732500900000|2024-11-25 02:15:00|29453.2|29413.2|29443.3|29403.3|29453.2|29413.2|29443.2|29403.2|24
1732501200000|2024-11-25 02:20:00|29448.3|29408.3|29443.3|29403.3|29448.3|29408.3|29443.3|29403.3|14
1732501500000|2024-11-25 02:25:00|29443.2|29403.2|29443.2|29403.2|29443.2|29403.2|29443.2|29403.2|1
1732501800000|2024-11-25 02:30:00|29433.3|29393.3|29453.3|29413.3|29463.3|29423.3|29423.3|29383.3|90
1732502100000|2024-11-25 02:35:00|29458.2|29418.2|29443.2|29403.2|29458.2|29418.2|29433.3|29393.3|20
1732502400000|2024-11-25 02:40:00|29438.2|29398.2|29433.3|29393.3|29443.2|29403.2|29423.3|29383.3|24
1732502700000|2024-11-25 02:45:00|29428.4|29388.4|29423.3|29383.3|29433.3|29393.3|29423.3|29383.3|35
1732503000000|2024-11-25 02:50:00|29413.4|29373.4|29433.3|29393.3|29433.4|29393.4|29413.3|29373.3|19
1732503300000|2024-11-25 02:55:00|29428.3|29388.3|29433.3|29393.3|29433.3|29393.3|29423.4|29383.4|9
1732503600000|2024-11-25 03:00:00|29428.3|29388.3|29413.3|29373.3|29433.3|29393.3|29403.3|29363.3|42
1732503900000|2024-11-25 03:05:00|29408.3|29368.3|29393.4|29353.4|29408.3|29368.3|29393.4|29353.4|6
1732504200000|2024-11-25 03:10:00|29383.4|29343.4|29353.3|29313.3|29383.4|29343.4|29353.3|29313.3|25
1732504500000|2024-11-25 03:15:00|29358.4|29318.4|29353.3|29313.3|29358.4|29318.4|29343.3|29303.3|12
1732504800000|2024-11-25 03:20:00|29353.4|29313.4|29373.3|29333.3|29373.3|29333.3|29353.4|29313.4|8
1732505100000|2024-11-25 03:25:00|29358.3|29318.3|29363.3|29323.3|29373.3|29333.3|29358.3|29318.3|18
1732505400000|2024-11-25 03:30:00|29368.3|29328.3|29383.4|29343.4|29383.4|29343.4|29368.3|29328.3|29
1732505700000|2024-11-25 03:35:00|29393.3|29353.3|29403.4|29363.4|29403.4|29363.4|29393.3|29353.3|14
1732506000000|2024-11-25 03:40:00|||||||||10
1732506300000|2024-11-25 03:45:00|29413.4|29373.4|29433.4|29393.4|29433.4|29393.4|29413.4|29373.4|10
1732506600000|2024-11-25 03:50:00|29428.4|29388.4|29433.4|29393.4|29433.4|29393.4|29423.4|29383.4|34
1732506900000|2024-11-25 03:55:00|29433.5|29393.5|29433.5|29393.5|29433.5|29393.5|29433.4|29393.4|2
1732507200000|2024-11-25 04:00:00|29433.4|29393.4|29433.5|29393.5|29433.5|29393.5|29433.4|29393.4|0
1732507500000|2024-11-25 04:05:00|29423.5|29383.5|29433.5|29393.5|29433.5|29393.5|29423.4|29383.4|92
1732507800000|2024-11-25 04:10:00|29438.4|29398.4|29483.4|29443.4|29483.4|29443.4|29433.4|29393.4|35
1732508100000|2024-11-25 04:15:00|29488.4|29448.4|29478.4|29438.4|29493.4|29453.4|29473.4|29433.4|37
1732508400000|2024-11-25 04:20:00|29483.4|29443.4|29473.4|29433.4|29483.4|29443.4|29468.5|29428.5|4
1732508700000|2024-11-25 04:25:00|29473.5|29433.5|29473.5|29433.5|29473.5|29433.5|29473.4|29433.4|2
1732509000000|2024-11-25 04:30:00|29488.5|29448.5|29473.5|29433.5|29488.5|29448.5|29468.5|29428.5|33
1732509300000|2024-11-25 04:35:00|29478.5|29438.5|29483.5|29443.5|29483.5|29443.5|29478.5|29438.5|8
1732509600000|2024-11-25 04:40:00|29483.4|29443.4|29483.4|29443.4|29483.5|29443.5|29483.4|29443.4|0
1732509900000|2024-11-25 04:45:00|29478.5|29438.5|29463.5|29423.5|29478.5|29438.5|29463.5|29423.5|108
1732510500000|2024-11-25 04:55:00|29463.4|29423.4|29473.5|29433.5|29473.5|29433.5|29458.5|29418.5|9
1732510800000|2024-11-25 05:00:00|29463.5|29423.5|29478.4|29438.4|29493.4|29453.4|29463.5|29423.5|20
1732511100000|2024-11-25 05:05:00|29473.4|29433.4|29473.4|29433.4|29478.4|29438.4|29473.4|29433.4|3
1732511400000|2024-11-25 05:10:00|29468.4|29428.4|29453.5|29413.5|29468.5|29428.5|29453.4|29413.4|3
1732511700000|2024-11-25 05:15:00|29453.4|29413.4|29448.4|29408.4|29453.4|29413.4|29448.4|29408.4|5
1732512000000|2024-11-25 05:20:00|29443.4|29403.4|29453.4|29413.4|29453.4|29413.4|29443.4|29403.4|3
1732512300000|2024-11-25 05:25:00|29453.5|29413.5|29453.4|29413.4|29453.5|29413.5|29453.4|29413.4|15
1732512600000|2024-11-25 05:30:00|29443.4|29403.4|29443.5|29403.5|29448.4|29408.4|29433.4|29393.4|28
1732512900000|2024-11-25 05:35:00|||||||||1
1732513200000|2024-11-25 05:40:00|29438.5|29398.5|29423.4|29383.4|29443.5|29403.5|29423.4|29383.4|17
1732513500000|2024-11-25 05:45:00|||||||||1
1732513800000|2024-11-25 05:50:00|29443.4|29403.4|29438.3|29398.3|29443.4|29403.4|29438.3|29398.3|40
1732514100000|2024-11-25 05:55:00|29433.4|29393.4|29443.4|29403.4|29443.4|29403.4|29433.4|29393.4|3
1732514400000|2024-11-25 06:00:00|29443.3|29403.3|29443.4|29403.4|29448.3|29408.3|29443.3|29403.3|10
1732514700000|2024-11-25 06:05:00|29453.3|29413.3|29463.4|29423.4|29463.4|29423.4|29453.3|29413.3|12
1732515000000|2024-11-25 06:10:00|29468.3|29428.3|29493.4|29453.4|29493.4|29453.4|29468.3|29428.3|57
1732515300000|2024-11-25 06:15:00|29488.4|29448.4|29513.4|29473.4|29513.4|29473.4|29488.4|29448.4|42
1732515600000|2024-11-25 06:20:00|29508.4|29468.4|29503.4|29463.4|29513.4|29473.4|29503.4|29463.4|16
1732515900000|2024-11-25 06:25:00|29493.4|29453.4|29503.4|29463.4|29508.4|29468.4|29493.4|29453.4|9
1732516200000|2024-11-25 06:30:00|29498.4|29458.4|29493.4|29453.4|29508.4|29468.4|29493.4|29453.4|67
1732516500000|2024-11-25 06:35:00|29498.4|29458.4|29543.4|29503.4|29543.4|29503.4|29493.4|29453.4|47
1732516800000|2024-11-25 06:40:00|29543.5|29503.5|29538.4|29498.4|29543.5|29503.5|29523.4|29483.4|20
1732517100000|2024-11-25 06:45:00|29533.4|29493.4|29513.4|29473.4|29533.4|29493.4|29503.4|29463.4|22
1732517400000|2024-11-25 06:50:00|29518.4|29478.4|29543.4|29503.4|29543.4|29503.4|29513.4|29473.4|14
1732517700000|2024-11-25 06:55:00|29538.5|29498.5|29523.5|29483.5|29548.5|29508.5|29523.5|29483.5|70
1732518000000|2024-11-25 07:00:00|29528.5|29488.5|29503.5|29463.5|29528.5|29488.5|29493.5|29453.5|36
1732518300000|2024-11-25 07:05:00|29498.5|29458.5|29503.5|29463.5|29503.5|29463.5|29498.5|29458.5|5
1732518600000|2024-11-25 07:10:00|29498.5|29458.5|29513.5|29473.5|29513.5|29473.5|29483.5|29443.5|28
1732518900000|2024-11-25 07:15:00|29508.5|29468.5|29523.5|29483.5|29543.5|29503.5|29508.5|29468.5|41
1732519200000|2024-11-25 07:20:00|29518.6|29478.6|29513.5|29473.5|29518.6|29478.6|29513.5|29473.5|4
1732519500000|2024-11-25 07:25:00|29503.5|29463.5|29503.6|29463.6|29508.6|29468.6|29503.5|29463.5|17
1732519800000|2024-11-25 07:30:00|29503.5|29463.5|29533.5|29493.5|29538.5|29498.5|29493.6|29453.6|28
1732520100000|2024-11-25 07:35:00|29523.6|29483.6|29513.6|29473.6|29533.5|29493.5|29513.6|29473.6|64
1732520400000|2024-11-25 07:40:00|29513.5|29473.5|29513.6|29473.6|29513.6|29473.6|29503.6|29463.6|2
1732520700000|2024-11-25 07:45:00|29518.6|29478.6|29523.6|29483.6|29523.6|29483.6|29513.6|29473.6|5
1732521000000|2024-11-25 07:50:00|29523.5|29483.5|29513.6|29473.6|29523.6|29483.6|29513.6|29473.6|5
1732521300000|2024-11-25 07:55:00|29518.6|29478.6|29523.6|29483.6|29528.6|29488.6|29518.6|29478.6|73
1732521600000|2024-11-25 08:00:00|29528.6|29488.6|29518.6|29478.6|29528.6|29488.6|29513.6|29473.6|84
1732521900000|2024-11-25 08:05:00|29513.6|29473.6|29488.6|29448.6|29513.6|29473.6|29473.6|29433.6|108
1732522200000|2024-11-25 08:10:00|29493.6|29453.6|29488.6|29448.6|29503.6|29463.6|29483.6|29443.6|40
1732522500000|2024-11-25 08:15:00|29483.6|29443.6|29493.6|29453.6|29493.6|29453.6|29473.6|29433.6|22
1732522800000|2024-11-25 08:20:00|29483.7|29443.7|29473.6|29433.6|29493.6|29453.6|29458.7|29418.7|87
1732523100000|2024-11-25 08:25:00|29483.6|29443.6|29473.6|29433.6|29483.6|29443.6|29468.6|29428.6|40
1732523400000|2024-11-25 08:30:00|29478.6|29438.6|29473.7|29433.7|29483.6|29443.6|29473.6|29433.6|20
1732523700000|2024-11-25 08:35:00|29473.6|29433.6|29483.6|29443.6|29483.6|29443.6|29473.6|29433.6|13
1732524000000|2024-11-25 08:40:00|29478.6|29438.6|29473.7|29433.7|29483.6|29443.6|29473.6|29433.6|17
1732524300000|2024-11-25 08:45:00|29473.6|29433.6|29473.6|29433.6|29478.6|29438.6|29473.6|29433.6|68
1732524600000|2024-11-25 08:50:00|29463.7|29423.7|29463.7|29423.7|29473.7|29433.7|29463.7|29423.7|18
1732524900000|2024-11-25 08:55:00|29468.7|29428.7|29453.7|29413.7|29468.7|29428.7|29453.7|29413.7|35
1732525200000|2024-11-25 09:00:00|29458.7|29418.7|29473.7|29433.7|29473.7|29433.7|29453.7|29413.7|34
1732525500000|2024-11-25 09:05:00|29483.6|29443.6|29523.7|29483.7|29523.7|29483.7|29473.7|29433.7|55
1732525800000|2024-11-25 09:10:00|29523.6|29483.6|29503.7|29463.7|29523.7|29483.7|29503.7|29463.7|33
1732526100000|2024-11-25 09:15:00|29493.7|29453.7|29503.7|29463.7|29513.7|29473.7|29493.7|29453.7|18
1732526400000|2024-11-25 09:20:00|29493.7|29453.7|29483.7|29443.7|29493.7|29453.7|29483.7|29443.7|110
1732526700000|2024-11-25 09:25:00|29468.8|29428.8|29493.7|29453.7|29503.7|29463.7|29468.8|29428.8|35
1732527000000|2024-11-25 09:30:00|29493.8|29453.8|29493.7|29453.7|29493.8|29453.8|29493.7|29453.7|7
1732527300000|2024-11-25 09:35:00|29483.7|29443.7|29493.7|29453.7|29493.7|29453.7|29483.7|29443.7|22
1732527600000|2024-11-25 09:40:00|29498.7|29458.7|29508.7|29468.7|29513.7|29473.7|29498.7|29458.7|65
1732527900000|2024-11-25 09:45:00|29503.8|29463.8|29503.8|29463.8|29513.7|29473.7|29493.8|29453.8|28
1732528200000|2024-11-25 09:50:00|29493.8|29453.8|29493.7|29453.7|29503.8|29463.8|29483.7|29443.7|19
1732528500000|2024-11-25 09:55:00|29478.7|29438.7|29513.8|29473.8|29513.8|29473.8|29473.8|29433.8|37
1732528800000|2024-11-25 10:00:00|29503.8|29463.8|29498.8|29458.8|29508.8|29468.8|29493.8|29453.8|58
1732529100000|2024-11-25 10:05:00|29493.8|29453.8|29503.8|29463.8|29503.8|29463.8|29493.8|29453.8|38
1732529400000|2024-11-25 10:10:00|29513.8|29473.8|29493.8|29453.8|29513.8|29473.8|29493.8|29453.8|14
1732529700000|2024-11-25 10:15:00|29503.8|29463.8|29493.8|29453.8|29503.8|29463.8|29493.8|29453.8|7
1732530000000|2024-11-25 10:20:00|29488.8|29448.8|29498.8|29458.8|29503.8|29463.8|29483.8|29443.8|51
1732530300000|2024-11-25 10:25:00|29503.8|29463.8|29508.8|29468.8|29508.8|29468.8|29503.8|29463.8|8
1732530600000|2024-11-25 10:30:00|29503.8|29463.8|29513.8|29473.8|29513.8|29473.8|29503.8|29463.8|49
1732530900000|2024-11-25 10:35:00|29508.9|29468.9|29513.8|29473.8|29523.8|29483.8|29503.9|29463.9|31
1732531200000|2024-11-25 10:40:00|29518.9|29478.9|29523.9|29483.9|29523.9|29483.9|29513.8|29473.8|359
1732531500000|2024-11-25 10:45:00|29518.9|29478.9|29513.9|29473.9|29523.9|29483.9|29513.9|29473.9|15
1732531800000|2024-11-25 10:50:00|29508.9|29468.9|29503.9|29463.9|29508.9|29468.9|29503.9|29463.9|8
1732532100000|2024-11-25 10:55:00|29513.9|29473.9|29508.9|29468.9|29513.9|29473.9|29508.9|29468.9|21
1732532400000|2024-11-25 11:00:00|29513.9|29473.9|29498.9|29458.9|29513.9|29473.9|29488.9|29448.9|52
1732532700000|2024-11-25 11:05:00|29503.9|29463.9|29493.9|29453.9|29503.9|29463.9|29493.9|29453.9|8
1732533000000|2024-11-25 11:10:00|29498.9|29458.9|29483.9|29443.9|29498.9|29458.9|29483.9|29443.9|16
1732533300000|2024-11-25 11:15:00|29488.9|29448.9|29493.9|29453.9|29493.9|29453.9|29488.9|29448.9|50
1732533600000|2024-11-25 11:20:00|29488.9|29448.9|29473.9|29433.9|29493.9|29453.9|29473.9|29433.9|23
1732533900000|2024-11-25 11:25:00|29483.9|29443.9|29474|29434|29484|29444|29468.9|29428.9|38
1732534200000|2024-11-25 11:30:00|29469|29429|29444|29404|29469|29429|29444|29404|17
1732534500000|2024-11-25 11:35:00|29453.9|29413.9|29444|29404|29453.9|29413.9|29444|29404|81
1732534800000|2024-11-25 11:40:00|29434|29394|29444|29404|29444|29404|29434|29394|18
1732535100000|2024-11-25 11:45:00|29434|29394|29399|29359|29444|29404|29394|29354|91
1732535400000|2024-11-25 11:50:00|29404|29364|29403.9|29363.9|29413.9|29373.9|29403.9|29363.9|16
1732535700000|2024-11-25 11:55:00|29404|29364|29394|29354|29404|29364|29383.9|29343.9|76
1732536000000|2024-11-25 12:00:00|29403.9|29363.9|29433.9|29393.9|29433.9|29393.9|29403.9|29363.9|132
1732536300000|2024-11-25 12:05:00|29424|29384|29453.9|29413.9|29463.9|29423.9|29413.9|29373.9|108
1732536600000|2024-11-25 12:10:00|29443.9|29403.9|29443.9|29403.9|29483.9|29443.9|29443.9|29403.9|106
1732536900000|2024-11-25 12:15:00|29433.9|29393.9|29403.9|29363.9|29438.9|29398.9|29403.9|29363.9|47
1732537200000|2024-11-25 12:20:00|29408.9|29368.9|29433.9|29393.9|29438.9|29398.9|29408.9|29368.9|57
1732537500000|2024-11-25 12:25:00|29443.9|29403.9|29453.9|29413.9|29453.9|29413.9|29433.9|29393.9|163
1732537800000|2024-11-25 12:30:00|29444|29404|29473.9|29433.9|29473.9|29433.9|29444|29404|40
1732538100000|2024-11-25 12:35:00|29468.9|29428.9|29464|29424|29473.9|29433.9|29443.9|29403.9|61
1732538400000|2024-11-25 12:40:00|29459|29419|29454|29414|29464|29424|29454|29414|187
1732538700000|2024-11-25 12:45:00|29444|29404|29444|29404|29444|29404|29424|29384|51
1732539000000|2024-11-25 12:50:00|29439|29399|29434|29394|29449|29409|29434|29394|53
1732539300000|2024-11-25 12:55:00|29434.1|29394.1|29454|29414|29454|29414|29434|29394|38
1732539600000|2024-11-25 13:00:00|29449|29409|29464|29424|29474|29434|29449|29409|111
1732539900000|2024-11-25 13:05:00|29474|29434|29469|29429|29474|29434|29464.1|29424.1|133
1732540200000|2024-11-25 13:10:00|29469.1|29429.1|29444|29404|29474|29434|29434|29394|80
1732540500000|2024-11-25 13:15:00|29439|29399|29444.1|29404.1|29454|29414|29434|29394|88
1732540800000|2024-11-25 13:20:00|29439.1|29399.1|29444.1|29404.1|29444.1|29404.1|29424.1|29384.1|70
1732541100000|2024-11-25 13:25:00|29439.1|29399.1|29459.1|29419.1|29474.1|29434.1|29424.1|29384.1|230
1732541400000|2024-11-25 13:30:00|29454.1|29414.1|29434.1|29394.1|29459.1|29419.1|29434.1|29394.1|81
1732541700000|2024-11-25 13:35:00|29444.1|29404.1|29424.1|29384.1|29444.1|29404.1|29424.1|29384.1|57
1732542000000|2024-11-25 13:40:00|29434|29394|29429.1|29389.1|29444.1|29404.1|29419.1|29379.1|89
1732545000000|2024-11-25 14:30:00|29424.2|29384.2|29419.2|29379.2|29464.2|29424.2|29354.2|29314.2|1689
1732545300000|2024-11-25 14:35:00|29424.2|29384.2|29469.2|29429.2|29484.2|29444.2|29424.2|29384.2|1023
1732545600000|2024-11-25 14:40:00|29464.2|29424.2|29494.2|29454.2|29504.2|29464.2|29444.2|29404.2|907
1732545900000|2024-11-25 14:45:00|29504.2|29464.2|29504.2|29464.2|29514.2|29474.2|29454.2|29414.2|587
1732546200000|2024-11-25 14:50:00|29509.2|29469.2|29504.3|29464.3|29534.3|29494.3|29484.2|29444.2|538
1732546500000|2024-11-25 14:55:00|29489.3|29449.3|29444.2|29404.2|29494.3|29454.3|29444.2|29404.2|514
1732546800000|2024-11-25 15:00:00|29444.3|29404.3|29414.3|29374.3|29444.3|29404.3|29404.3|29364.3|544
1732547100000|2024-11-25 15:05:00|29404.3|29364.3|29444.3|29404.3|29444.3|29404.3|29384.3|29344.3|515
1732547400000|2024-11-25 15:10:00|29444.2|29404.2|29474.3|29434.3|29494.3|29454.3|29434.2|29394.2|353
1732547700000|2024-11-25 15:15:00|29469.3|29429.3|29564.3|29524.3|29584.3|29544.3|29464.3|29424.3|559
1732548000000|2024-11-25 15:20:00|29569.3|29529.3|29654.3|29614.3|29664.2|29624.2|29534.3|29494.3|699
1732548300000|2024-11-25 15:25:00|29659.3|29619.3|29814.2|29774.2|29814.2|29774.2|29654.3|29614.3|1384
1732548600000|2024-11-25 15:30:00|29814.3|29774.3|29884.3|29844.3|29934.3|29894.3|29804.3|29764.3|1668
1732548900000|2024-11-25 15:35:00|29889.3|29849.3|29914.3|29874.3|29964.3|29924.3|29884.3|29844.3|880
1732549200000|2024-11-25 15:40:00|29904.3|29864.3|29804.3|29764.3|29924.3|29884.3|29764.3|29724.3|624
1732549500000|2024-11-25 15:45:00|29809.3|29769.3|29844.3|29804.3|29884.3|29844.3|29804.3|29764.3|615
1732549800000|2024-11-25 15:50:00|29854.3|29814.3|29894.3|29854.3|29904.3|29864.3|29814.3|29774.3|550
1732550100000|2024-11-25 15:55:00|29899.3|29859.3|29834.3|29794.3|29904.3|29864.3|29824.3|29784.3|304
1732550400000|2024-11-25 16:00:00|29844.3|29804.3|29804.3|29764.3|29864.3|29824.3|29794.3|29754.3|535
1732550700000|2024-11-25 16:05:00|29814.3|29774.3|29754.3|29714.3|29834.3|29794.3|29744.3|29704.3|426
1732551000000|2024-11-25 16:10:00|29764.3|29724.3|29819.3|29779.3|29824.3|29784.3|29764.3|29724.3|316
1732551300000|2024-11-25 16:15:00|29814.3|29774.3|29734.3|29694.3|29824.3|29784.3|29734.3|29694.3|354
1732551600000|2024-11-25 16:20:00|29744.3|29704.3|29704.3|29664.3|29744.3|29704.3|29664.3|29624.3|900
1732551900000|2024-11-25 16:25:00|29714.3|29674.3|29634.3|29594.3|29714.3|29674.3|29634.3|29594.3|520
1732552200000|2024-11-25 16:30:00|29644.3|29604.3|29614.3|29574.3|29654.4|29614.4|29574.3|29534.3|1167
1732552500000|2024-11-25 16:35:00|29624.3|29584.3|29594.3|29554.3|29634.3|29594.3|29574.3|29534.3|355
1732552800000|2024-11-25 16:40:00|29589.3|29549.3|29574.3|29534.3|29614.3|29574.3|29544.3|29504.3|739
1732553100000|2024-11-25 16:45:00|29584.3|29544.3|29564.3|29524.3|29594.3|29554.3|29534.3|29494.3|410
1732553400000|2024-11-25 16:50:00|29559.3|29519.3|29544.3|29504.3|29574.3|29534.3|29534.3|29494.3|393
1732553700000|2024-11-25 16:55:00|29549.3|29509.3|29554.3|29514.3|29574.3|29534.3|29544.3|29504.3|254
1732554000000|2024-11-25 17:00:00|29549.3|29509.3|29554.3|29514.3|29564.3|29524.3|29524.3|29484.3|331
1732554300000|2024-11-25 17:05:00|29549.3|29509.3|29474.3|29434.3|29554.3|29514.3|29464.3|29424.3|331
1732554600000|2024-11-25 17:10:00|29484.3|29444.3|29504.4|29464.4|29514.3|29474.3|29474.3|29434.3|469
1732554900000|2024-11-25 17:15:00|29509.3|29469.3|29514.3|29474.3|29534.4|29494.4|29504.4|29464.4|171
1732555200000|2024-11-25 17:20:00|29504.4|29464.4|29474.3|29434.3|29514.4|29474.4|29474.3|29434.3|152
1732555500000|2024-11-25 17:25:00|29484.4|29444.4|29504.4|29464.4|29514.4|29474.4|29474.3|29434.3|235
1732555800000|2024-11-25 17:30:00|29514.4|29474.4|29514.4|29474.4|29534.4|29494.4|29504.4|29464.4|181
1732556100000|2024-11-25 17:35:00|29524.4|29484.4|29494.4|29454.4|29534.4|29494.4|29484.4|29444.4|235
1732556400000|2024-11-25 17:40:00|29499.4|29459.4|29444.4|29404.4|29499.4|29459.4|29429.4|29389.4|169
1732556700000|2024-11-25 17:45:00|29454.4|29414.4|29484.4|29444.4|29484.4|29444.4|29444.4|29404.4|197
1732557000000|2024-11-25 17:50:00|29474.4|29434.4|29459.4|29419.4|29484.4|29444.4|29444.4|29404.4|237
1732557300000|2024-11-25 17:55:00|29464.4|29424.4|29474.4|29434.4|29474.4|29434.4|29454.4|29414.4|114
1732557600000|2024-11-25 18:00:00|29479.4|29439.4|29504.4|29464.4|29504.4|29464.4|29464.4|29424.4|433
1732557900000|2024-11-25 18:05:00|29514.4|29474.4|29489.4|29449.4|29534.4|29494.4|29484.4|29444.4|144
1732558200000|2024-11-25 18:10:00|29484.4|29444.4|29494.5|29454.5|29514.5|29474.5|29479.4|29439.4|512
1732558500000|2024-11-25 18:15:00|29504.5|29464.5|29454.5|29414.5|29504.5|29464.5|29454.5|29414.5|674
1732558800000|2024-11-25 18:20:00|29464.5|29424.5|29454.5|29414.5|29474.5|29434.5|29444.5|29404.5|276
1732559100000|2024-11-25 18:25:00|29444.5|29404.5|29454.5|29414.5|29464.5|29424.5|29434.5|29394.5|569
1732559400000|2024-11-25 18:30:00|29464.5|29424.5|29414.5|29374.5|29464.5|29424.5|29414.5|29374.5|1482
1732559700000|2024-11-25 18:35:00|29409.5|29369.5|29424.5|29384.5|29424.5|29384.5|29394.5|29354.5|282
1732560000000|2024-11-25 18:40:00|29414.5|29374.5|29384.5|29344.5|29414.5|29374.5|29374.5|29334.5|372
1732560300000|2024-11-25 18:45:00|29394.5|29354.5|29414.5|29374.5|29414.5|29374.5|29364.5|29324.5|661
1732560600000|2024-11-25 18:50:00|29414.6|29374.6|29464.6|29424.6|29474.5|29434.5|29414.6|29374.6|688
1732560900000|2024-11-25 18:55:00|29459.6|29419.6|29484.6|29444.6|29494.6|29454.6|29454.6|29414.6|351
1732561200000|2024-11-25 19:00:00|29479.6|29439.6|29464.6|29424.6|29504.6|29464.6|29454.6|29414.6|258
1732561500000|2024-11-25 19:05:00|29454.6|29414.6|29524.6|29484.6|29534.6|29494.6|29454.6|29414.6|620
1732561800000|2024-11-25 19:10:00|29519.6|29479.6|29614.7|29574.7|29624.6|29584.6|29514.6|29474.6|1899
1732562100000|2024-11-25 19:15:00|29604.7|29564.7|29599.7|29559.7|29644.7|29604.7|29594.7|29554.7|1742
1732496400000|2024-11-25 01:00:00|29248.1|29208.1|29293.2|29253.2|29343.1|29303.1|29243.1|29203.1|292
1732496700000|2024-11-25 01:05:00|29298.1|29258.1|29343.1|29303.1|29348.1|29308.1|29293.1|29253.1|124
1732497000000|2024-11-25 01:10:00|29333.1|29293.1|29333.2|29293.2|29363.1|29323.1|29333.1|29293.1|110
1732497300000|2024-11-25 01:15:00|29338.3|29298.3|29403.2|29363.2|29413.2|29373.2|29338.3|29298.3|214
1732497600000|2024-11-25 01:20:00|29403.3|29363.3|29438.2|29398.2|29443.2|29403.2|29403.2|29363.2|32
1732497900000|2024-11-25 01:25:00|29433.3|29393.3|29473.1|29433.1|29473.1|29433.1|29433.3|29393.3|107
1732498200000|2024-11-25 01:30:00|29483.1|29443.1|29473.2|29433.2|29483.2|29443.2|29463.1|29423.1|116
1732498500000|2024-11-25 01:35:00|29463.2|29423.2|29463.2|29423.2|29473.2|29433.2|29443.2|29403.2|62
1732498800000|2024-11-25 01:40:00|29453.2|29413.2|29418.2|29378.2|29463.2|29423.2|29418.2|29378.2|132
1732499100000|2024-11-25 01:45:00|29423.2|29383.2|29418.2|29378.2|29438.2|29398.2|29413.2|29373.2|35
1732499400000|2024-11-25 01:50:00|29418.3|29378.3|29393.3|29353.3|29418.3|29378.3|29393.3|29353.3|33
1732499700000|2024-11-25 01:55:00|29398.3|29358.3|29383.3|29343.3|29403.2|29363.2|29383.2|29343.2|27
1732500000000|2024-11-25 02:00:00|29383.2|29343.2|29428.2|29388.2|29433.2|29393.2|29373.3|29333.3|26
1732500300000|2024-11-25 02:05:00|29433.2|29393.2|29433.2|29393.2|29438.2|29398.2|29423.2|29383.2|22
1732500600000|2024-11-25 02:10:00|29428.2|29388.2|29453.3|29413.3|29453.3|29413.3|29428.2|29388.2|43
1732500900000|2024-11-25 02:15:00|29453.2|29413.2|29443.3|29403.3|29453.2|29413.2|29443.2|29403.2|24
1732501200000|2024-11-25 02:20:00|29448.3|29408.3|29443.3|29403.3|29448.3|29408.3|29443.3|29403.3|14
1732501500000|2024-11-25 02:25:00|29443.2|29403.2|29443.2|29403.2|29443.2|29403.2|29443.2|29403.2|1
1732501800000|2024-11-25 02:30:00|29433.3|29393.3|29453.3|29413.3|29463.3|29423.3|29423.3|29383.3|90
1732502100000|2024-11-25 02:35:00|29458.2|29418.2|29443.2|29403.2|29458.2|29418.2|29433.3|29393.3|20
1732502400000|2024-11-25 02:40:00|29438.2|29398.2|29433.3|29393.3|29443.2|29403.2|29423.3|29383.3|24
1732502700000|2024-11-25 02:45:00|29428.4|29388.4|29423.3|29383.3|29433.3|29393.3|29423.3|29383.3|35
1732503000000|2024-11-25 02:50:00|29413.4|29373.4|29433.3|29393.3|29433.4|29393.4|29413.3|29373.3|19
1732503300000|2024-11-25 02:55:00|29428.3|29388.3|29433.3|29393.3|29433.3|29393.3|29423.4|29383.4|9
1732503600000|2024-11-25 03:00:00|29428.3|29388.3|29413.3|29373.3|29433.3|29393.3|29403.3|29363.3|42
1732503900000|2024-11-25 03:05:00|29408.3|29368.3|29393.4|29353.4|29408.3|29368.3|29393.4|29353.4|6
1732504200000|2024-11-25 03:10:00|29383.4|29343.4|29353.3|29313.3|29383.4|29343.4|29353.3|29313.3|25
1732504500000|2024-11-25 03:15:00|29358.4|29318.4|29353.3|29313.3|29358.4|29318.4|29343.3|29303.3|12
1732504800000|2024-11-25 03:20:00|29353.4|29313.4|29373.3|29333.3|29373.3|29333.3|29353.4|29313.4|8
1732505100000|2024-11-25 03:25:00|29358.3|29318.3|29363.3|29323.3|29373.3|29333.3|29358.3|29318.3|18
1732505400000|2024-11-25 03:30:00|29368.3|29328.3|29383.4|29343.4|29383.4|29343.4|29368.3|29328.3|29
1732505700000|2024-11-25 03:35:00|29393.3|29353.3|29403.4|29363.4|29403.4|29363.4|29393.3|29353.3|14
1732506000000|2024-11-25 03:40:00|||||||||10
1732506300000|2024-11-25 03:45:00|29413.4|29373.4|29433.4|29393.4|29433.4|29393.4|29413.4|29373.4|10
1732506600000|2024-11-25 03:50:00|29428.4|29388.4|29433.4|29393.4|29433.4|29393.4|29423.4|29383.4|34
1732506900000|2024-11-25 03:55:00|29433.5|29393.5|29433.5|29393.5|29433.5|29393.5|29433.4|29393.4|2
1732507200000|2024-11-25 04:00:00|29433.4|29393.4|29433.5|29393.5|29433.5|29393.5|29433.4|29393.4|0
1732507500000|2024-11-25 04:05:00|29423.5|29383.5|29433.5|29393.5|29433.5|29393.5|29423.4|29383.4|92
1732507800000|2024-11-25 04:10:00|29438.4|29398.4|29483.4|29443.4|29483.4|29443.4|29433.4|29393.4|35
1732508100000|2024-11-25 04:15:00|29488.4|29448.4|29478.4|29438.4|29493.4|29453.4|29473.4|29433.4|37
1732508400000|2024-11-25 04:20:00|29483.4|29443.4|29473.4|29433.4|29483.4|29443.4|29468.5|29428.5|4
1732508700000|2024-11-25 04:25:00|29473.5|29433.5|29473.5|29433.5|29473.5|29433.5|29473.4|29433.4|2
1732509000000|2024-11-25 04:30:00|29488.5|29448.5|29473.5|29433.5|29488.5|29448.5|29468.5|29428.5|33
1732509300000|2024-11-25 04:35:00|29478.5|29438.5|29483.5|29443.5|29483.5|29443.5|29478.5|29438.5|8
1732509600000|2024-11-25 04:40:00|29483.4|29443.4|29483.4|29443.4|29483.5|29443.5|29483.4|29443.4|0
1732509900000|2024-11-25 04:45:00|29478.5|29438.5|29463.5|29423.5|29478.5|29438.5|29463.5|29423.5|108
1732510500000|2024-11-25 04:55:00|29463.4|29423.4|29473.5|29433.5|29473.5|29433.5|29458.5|29418.5|9
1732510800000|2024-11-25 05:00:00|29463.5|29423.5|29478.4|29438.4|29493.4|29453.4|29463.5|29423.5|20
1732511100000|2024-11-25 05:05:00|29473.4|29433.4|29473.4|29433.4|29478.4|29438.4|29473.4|29433.4|3
1732511400000|2024-11-25 05:10:00|29468.4|29428.4|29453.5|29413.5|29468.5|29428.5|29453.4|29413.4|3
1732511700000|2024-11-25 05:15:00|29453.4|29413.4|29448.4|29408.4|29453.4|29413.4|29448.4|29408.4|5
1732512000000|2024-11-25 05:20:00|29443.4|29403.4|29453.4|29413.4|29453.4|29413.4|29443.4|29403.4|3
1732512300000|2024-11-25 05:25:00|29453.5|29413.5|29453.4|29413.4|29453.5|29413.5|29453.4|29413.4|15
1732512600000|2024-11-25 05:30:00|29443.4|29403.4|29443.5|29403.5|29448.4|29408.4|29433.4|29393.4|28
1732512900000|2024-11-25 05:35:00|||||||||1
1732513200000|2024-11-25 05:40:00|29438.5|29398.5|29423.4|29383.4|29443.5|29403.5|29423.4|29383.4|17
1732513500000|2024-11-25 05:45:00|||||||||1
1732513800000|2024-11-25 05:50:00|29443.4|29403.4|29438.3|29398.3|29443.4|29403.4|29438.3|29398.3|40
1732514100000|2024-11-25 05:55:00|29433.4|29393.4|29443.4|29403.4|29443.4|29403.4|29433.4|29393.4|3
1732514400000|2024-11-25 06:00:00|29443.3|29403.3|29443.4|29403.4|29448.3|29408.3|29443.3|29403.3|10
1732514700000|2024-11-25 06:05:00|29453.3|29413.3|29463.4|29423.4|29463.4|29423.4|29453.3|29413.3|12
1732515000000|2024-11-25 06:10:00|29468.3|29428.3|29493.4|29453.4|29493.4|29453.4|29468.3|29428.3|57
1732515300000|2024-11-25 06:15:00|29488.4|29448.4|29513.4|29473.4|29513.4|29473.4|29488.4|29448.4|42
1732515600000|2024-11-25 06:20:00|29508.4|29468.4|29503.4|29463.4|29513.4|29473.4|29503.4|29463.4|16
1732515900000|2024-11-25 06:25:00|29493.4|29453.4|29503.4|29463.4|29508.4|29468.4|29493.4|29453.4|9
1732516200000|2024-11-25 06:30:00|29498.4|29458.4|29493.4|29453.4|29508.4|29468.4|29493.4|29453.4|67
1732516500000|2024-11-25 06:35:00|29498.4|29458.4|29543.4|29503.4|29543.4|29503.4|29493.4|29453.4|47
1732516800000|2024-11-25 06:40:00|29543.5|29503.5|29538.4|29498.4|29543.5|29503.5|29523.4|29483.4|20
1732517100000|2024-11-25 06:45:00|29533.4|29493.4|29513.4|29473.4|29533.4|29493.4|29503.4|29463.4|22
1732517400000|2024-11-25 06:50:00|29518.4|29478.4|29543.4|29503.4|29543.4|29503.4|29513.4|29473.4|14
1732517700000|2024-11-25 06:55:00|29538.5|29498.5|29523.5|29483.5|29548.5|29508.5|29523.5|29483.5|70
1732518000000|2024-11-25 07:00:00|29528.5|29488.5|29503.5|29463.5|29528.5|29488.5|29493.5|29453.5|36
1732518300000|2024-11-25 07:05:00|29498.5|29458.5|29503.5|29463.5|29503.5|29463.5|29498.5|29458.5|5
1732518600000|2024-11-25 07:10:00|29498.5|29458.5|29513.5|29473.5|29513.5|29473.5|29483.5|29443.5|28
1732518900000|2024-11-25 07:15:00|29508.5|29468.5|29523.5|29483.5|29543.5|29503.5|29508.5|29468.5|41
1732519200000|2024-11-25 07:20:00|29518.6|29478.6|29513.5|29473.5|29518.6|29478.6|29513.5|29473.5|4
1732519500000|2024-11-25 07:25:00|29503.5|29463.5|29503.6|29463.6|29508.6|29468.6|29503.5|29463.5|17
1732519800000|2024-11-25 07:30:00|29503.5|29463.5|29533.5|29493.5|29538.5|29498.5|29493.6|29453.6|28
1732520100000|2024-11-25 07:35:00|29523.6|29483.6|29513.6|29473.6|29533.5|29493.5|29513.6|29473.6|64
1732520400000|2024-11-25 07:40:00|29513.5|29473.5|29513.6|29473.6|29513.6|29473.6|29503.6|29463.6|2
1732520700000|2024-11-25 07:45:00|29518.6|29478.6|29523.6|29483.6|29523.6|29483.6|29513.6|29473.6|5
1732521000000|2024-11-25 07:50:00|29523.5|29483.5|29513.6|29473.6|29523.6|29483.6|29513.6|29473.6|5
1732521300000|2024-11-25 07:55:00|29518.6|29478.6|29523.6|29483.6|29528.6|29488.6|29518.6|29478.6|73
1732521600000|2024-11-25 08:00:00|29528.6|29488.6|29518.6|29478.6|29528.6|29488.6|29513.6|29473.6|84
1732521900000|2024-11-25 08:05:00|29513.6|29473.6|29488.6|29448.6|29513.6|29473.6|29473.6|29433.6|108
1732522200000|2024-11-25 08:10:00|29493.6|29453.6|29488.6|29448.6|29503.6|29463.6|29483.6|29443.6|40
1732522500000|2024-11-25 08:15:00|29483.6|29443.6|29493.6|29453.6|29493.6|29453.6|29473.6|29433.6|22
1732522800000|2024-11-25 08:20:00|29483.7|29443.7|29473.6|29433.6|29493.6|29453.6|29458.7|29418.7|87
1732523100000|2024-11-25 08:25:00|29483.6|29443.6|29473.6|29433.6|29483.6|29443.6|29468.6|29428.6|40
1732523400000|2024-11-25 08:30:00|29478.6|29438.6|29473.7|29433.7|29483.6|29443.6|29473.6|29433.6|20
1732523700000|2024-11-25 08:35:00|29473.6|29433.6|29483.6|29443.6|29483.6|29443.6|29473.6|29433.6|13
1732524000000|2024-11-25 08:40:00|29478.6|29438.6|29473.7|29433.7|29483.6|29443.6|29473.6|29433.6|17
1732524300000|2024-11-25 08:45:00|29473.6|29433.6|29473.6|29433.6|29478.6|29438.6|29473.6|29433.6|68
1732524600000|2024-11-25 08:50:00|29463.7|29423.7|29463.7|29423.7|29473.7|29433.7|29463.7|29423.7|18
1732524900000|2024-11-25 08:55:00|29468.7|29428.7|29453.7|29413.7|29468.7|29428.7|29453.7|29413.7|35
1732525200000|2024-11-25 09:00:00|29458.7|29418.7|29473.7|29433.7|29473.7|29433.7|29453.7|29413.7|34
1732525500000|2024-11-25 09:05:00|29483.6|29443.6|29523.7|29483.7|29523.7|29483.7|29473.7|29433.7|55
1732525800000|2024-11-25 09:10:00|29523.6|29483.6|29503.7|29463.7|29523.7|29483.7|29503.7|29463.7|33
1732526100000|2024-11-25 09:15:00|29493.7|29453.7|29503.7|29463.7|29513.7|29473.7|29493.7|29453.7|18
1732526400000|2024-11-25 09:20:00|29493.7|29453.7|29483.7|29443.7|29493.7|29453.7|29483.7|29443.7|110
1732526700000|2024-11-25 09:25:00|29468.8|29428.8|29493.7|29453.7|29503.7|29463.7|29468.8|29428.8|35
1732527000000|2024-11-25 09:30:00|29493.8|29453.8|29493.7|29453.7|29493.8|29453.8|29493.7|29453.7|7
1732527300000|2024-11-25 09:35:00|29483.7|29443.7|29493.7|29453.7|29493.7|29453.7|29483.7|29443.7|22
1732527600000|2024-11-25 09:40:00|29498.7|29458.7|29508.7|29468.7|29513.7|29473.7|29498.7|29458.7|65
1732527900000|2024-11-25 09:45:00|29503.8|29463.8|29503.8|29463.8|29513.7|29473.7|29493.8|29453.8|28
1732528200000|2024-11-25 09:50:00|29493.8|29453.8|29493.7|29453.7|29503.8|29463.8|29483.7|29443.7|19
1732528500000|2024-11-25 09:55:00|29478.7|29438.7|29513.8|29473.8|29513.8|29473.8|29473.8|29433.8|37
1732528800000|2024-11-25 10:00:00|29503.8|29463.8|29498.8|29458.8|29508.8|29468.8|29493.8|29453.8|58
1732529100000|2024-11-25 10:05:00|29493.8|29453.8|29503.8|29463.8|29503.8|29463.8|29493.8|29453.8|38
1732529400000|2024-11-25 10:10:00|29513.8|29473.8|29493.8|29453.8|29513.8|29473.8|29493.8|29453.8|14
1732529700000|2024-11-25 10:15:00|29503.8|29463.8|29493.8|29453.8|29503.8|29463.8|29493.8|29453.8|7
1732530000000|2024-11-25 10:20:00|29488.8|29448.8|29498.8|29458.8|29503.8|29463.8|29483.8|29443.8|51
1732530300000|2024-11-25 10:25:00|29503.8|29463.8|29508.8|29468.8|29508.8|29468.8|29503.8|29463.8|8
1732530600000|2024-11-25 10:30:00|29503.8|29463.8|29513.8|29473.8|29513.8|29473.8|29503.8|29463.8|49
1732530900000|2024-11-25 10:35:00|29508.9|29468.9|29513.8|29473.8|29523.8|29483.8|29503.9|29463.9|31
1732531200000|2024-11-25 10:40:00|29518.9|29478.9|29523.9|29483.9|29523.9|29483.9|29513.8|29473.8|359
1732531500000|2024-11-25 10:45:00|29518.9|29478.9|29513.9|29473.9|29523.9|29483.9|29513.9|29473.9|15
1732531800000|2024-11-25 10:50:00|29508.9|29468.9|29503.9|29463.9|29508.9|29468.9|29503.9|29463.9|8
1732532100000|2024-11-25 10:55:00|29513.9|29473.9|29508.9|29468.9|29513.9|29473.9|29508.9|29468.9|21
1732532400000|2024-11-25 11:00:00|29513.9|29473.9|29498.9|29458.9|29513.9|29473.9|29488.9|29448.9|52
1732532700000|2024-11-25 11:05:00|29503.9|29463.9|29493.9|29453.9|29503.9|29463.9|29493.9|29453.9|8
1732533000000|2024-11-25 11:10:00|29498.9|29458.9|29483.9|29443.9|29498.9|29458.9|29483.9|29443.9|16
1732533300000|2024-11-25 11:15:00|29488.9|29448.9|29493.9|29453.9|29493.9|29453.9|29488.9|29448.9|50
1732533600000|2024-11-25 11:20:00|29488.9|29448.9|29473.9|29433.9|29493.9|29453.9|29473.9|29433.9|23
1732533900000|2024-11-25 11:25:00|29483.9|29443.9|29474|29434|29484|29444|29468.9|29428.9|38
1732534200000|2024-11-25 11:30:00|29469|29429|29444|29404|29469|29429|29444|29404|17
1732534500000|2024-11-25 11:35:00|29453.9|29413.9|29444|29404|29453.9|29413.9|29444|29404|81
1732534800000|2024-11-25 11:40:00|29434|29394|29444|29404|29444|29404|29434|29394|18
1732535100000|2024-11-25 11:45:00|29434|29394|29399|29359|29444|29404|29394|29354|91
1732535400000|2024-11-25 11:50:00|29404|29364|29403.9|29363.9|29413.9|29373.9|29403.9|29363.9|16
1732535700000|2024-11-25 11:55:00|29404|29364|29394|29354|29404|29364|29383.9|29343.9|76
1732536000000|2024-11-25 12:00:00|29403.9|29363.9|29433.9|29393.9|29433.9|29393.9|29403.9|29363.9|132
1732536300000|2024-11-25 12:05:00|29424|29384|29453.9|29413.9|29463.9|29423.9|29413.9|29373.9|108
1732536600000|2024-11-25 12:10:00|29443.9|29403.9|29443.9|29403.9|29483.9|29443.9|29443.9|29403.9|106
1732536900000|2024-11-25 12:15:00|29433.9|29393.9|29403.9|29363.9|29438.9|29398.9|29403.9|29363.9|47
1732537200000|2024-11-25 12:20:00|29408.9|29368.9|29433.9|29393.9|29438.9|29398.9|29408.9|29368.9|57
1732537500000|2024-11-25 12:25:00|29443.9|29403.9|29453.9|29413.9|29453.9|29413.9|29433.9|29393.9|163
1732537800000|2024-11-25 12:30:00|29444|29404|29473.9|29433.9|29473.9|29433.9|29444|29404|40
1732538100000|2024-11-25 12:35:00|29468.9|29428.9|29464|29424|29473.9|29433.9|29443.9|29403.9|61
1732538400000|2024-11-25 12:40:00|29459|29419|29454|29414|29464|29424|29454|29414|187
1732538700000|2024-11-25 12:45:00|29444|29404|29444|29404|29444|29404|29424|29384|51
1732539000000|2024-11-25 12:50:00|29439|29399|29434|29394|29449|29409|29434|29394|53
1732539300000|2024-11-25 12:55:00|29434.1|29394.1|29454|29414|29454|29414|29434|29394|38
1732539600000|2024-11-25 13:00:00|29449|29409|29464|29424|29474|29434|29449|29409|111
1732539900000|2024-11-25 13:05:00|29474|29434|29469|29429|29474|29434|29464.1|29424.1|133
1732540200000|2024-11-25 13:10:00|29469.1|29429.1|29444|29404|29474|29434|29434|29394|80
1732540500000|2024-11-25 13:15:00|29439|29399|29444.1|29404.1|29454|29414|29434|29394|88
1732540800000|2024-11-25 13:20:00|29439.1|29399.1|29444.1|29404.1|29444.1|29404.1|29424.1|29384.1|70
1732541100000|2024-11-25 13:25:00|29439.1|29399.1|29459.1|29419.1|29474.1|29434.1|29424.1|29384.1|230
1732541400000|2024-11-25 13:30:00|29454.1|29414.1|29434.1|29394.1|29459.1|29419.1|29434.1|29394.1|81
1732541700000|2024-11-25 13:35:00|29444.1|29404.1|29424.1|29384.1|29444.1|29404.1|29424.1|29384.1|57
1732542000000|2024-11-25 13:40:00|29434|29394|29429.1|29389.1|29444.1|29404.1|29419.1|29379.1|89
1732545000000|2024-11-25 14:30:00|29424.2|29384.2|29419.2|29379.2|29464.2|29424.2|29354.2|29314.2|1689
1732545300000|2024-11-25 14:35:00|29424.2|29384.2|29469.2|29429.2|29484.2|29444.2|29424.2|29384.2|1023
1732545600000|2024-11-25 14:40:00|29464.2|29424.2|29494.2|29454.2|29504.2|29464.2|29444.2|29404.2|907
1732545900000|2024-11-25 14:45:00|29504.2|29464.2|29504.2|29464.2|29514.2|29474.2|29454.2|29414.2|587
1732546200000|2024-11-25 14:50:00|29509.2|29469.2|29504.3|29464.3|29534.3|29494.3|29484.2|29444.2|538
1732546500000|2024-11-25 14:55:00|29489.3|29449.3|29444.2|29404.2|29494.3|29454.3|29444.2|29404.2|514
1732546800000|2024-11-25 15:00:00|29444.3|29404.3|29414.3|29374.3|29444.3|29404.3|29404.3|29364.3|544
1732547100000|2024-11-25 15:05:00|29404.3|29364.3|29444.3|29404.3|29444.3|29404.3|29384.3|29344.3|515
1732547400000|2024-11-25 15:10:00|29444.2|29404.2|29474.3|29434.3|29494.3|29454.3|29434.2|29394.2|353
1732547700000|2024-11-25 15:15:00|29469.3|29429.3|29564.3|29524.3|29584.3|29544.3|29464.3|29424.3|559
1732548000000|2024-11-25 15:20:00|29569.3|29529.3|29654.3|29614.3|29664.2|29624.2|29534.3|29494.3|699
1732548300000|2024-11-25 15:25:00|29659.3|29619.3|29814.2|29774.2|29814.2|29774.2|29654.3|29614.3|1384
1732548600000|2024-11-25 15:30:00|29814.3|29774.3|29884.3|29844.3|29934.3|29894.3|29804.3|29764.3|1668
1732548900000|2024-11-25 15:35:00|29889.3|29849.3|29914.3|29874.3|29964.3|29924.3|29884.3|29844.3|880
1732549200000|2024-11-25 15:40:00|29904.3|29864.3|29804.3|29764.3|29924.3|29884.3|29764.3|29724.3|624
1732549500000|2024-11-25 15:45:00|29809.3|29769.3|29844.3|29804.3|29884.3|29844.3|29804.3|29764.3|615
1732549800000|2024-11-25 15:50:00|29854.3|29814.3|29894.3|29854.3|29904.3|29864.3|29814.3|29774.3|550
1732550100000|2024-11-25 15:55:00|29899.3|29859.3|29834.3|29794.3|29904.3|29864.3|29824.3|29784.3|304
1732550400000|2024-11-25 16:00:00|29844.3|29804.3|29804.3|29764.3|29864.3|29824.3|29794.3|29754.3|535
1732550700000|2024-11-25 16:05:00|29814.3|29774.3|29754.3|29714.3|29834.3|29794.3|29744.3|29704.3|426
1732551000000|2024-11-25 16:10:00|29764.3|29724.3|29819.3|29779.3|29824.3|29784.3|29764.3|29724.3|316
1732551300000|2024-11-25 16:15:00|29814.3|29774.3|29734.3|29694.3|29824.3|29784.3|29734.3|29694.3|354
1732551600000|2024-11-25 16:20:00|29744.3|29704.3|29704.3|29664.3|29744.3|29704.3|29664.3|29624.3|900
1732551900000|2024-11-25 16:25:00|29714.3|29674.3|29634.3|29594.3|29714.3|29674.3|29634.3|29594.3|520
1732552200000|2024-11-25 16:30:00|29644.3|29604.3|29614.3|29574.3|29654.4|29614.4|29574.3|29534.3|1167
1732552500000|2024-11-25 16:35:00|29624.3|29584.3|29594.3|29554.3|29634.3|29594.3|29574.3|29534.3|355
1732552800000|2024-11-25 16:40:00|29589.3|29549.3|29574.3|29534.3|29614.3|29574.3|29544.3|29504.3|739
1732553100000|2024-11-25 16:45:00|29584.3|29544.3|29564.3|29524.3|29594.3|29554.3|29534.3|29494.3|410
1732553400000|2024-11-25 16:50:00|29559.3|29519.3|29544.3|29504.3|29574.3|29534.3|29534.3|29494.3|393
1732553700000|2024-11-25 16:55:00|29549.3|29509.3|29554.3|29514.3|29574.3|29534.3|29544.3|29504.3|254
1732554000000|2024-11-25 17:00:00|29549.3|29509.3|29554.3|29514.3|29564.3|29524.3|29524.3|29484.3|331
1732554300000|2024-11-25 17:05:00|29549.3|29509.3|29474.3|29434.3|29554.3|29514.3|29464.3|29424.3|331
1732554600000|2024-11-25 17:10:00|29484.3|29444.3|29504.4|29464.4|29514.3|29474.3|29474.3|29434.3|469
1732554900000|2024-11-25 17:15:00|29509.3|29469.3|29514.3|29474.3|29534.4|29494.4|29504.4|29464.4|171
1732555200000|2024-11-25 17:20:00|29504.4|29464.4|29474.3|29434.3|29514.4|29474.4|29474.3|29434.3|152
1732555500000|2024-11-25 17:25:00|29484.4|29444.4|29504.4|29464.4|29514.4|29474.4|29474.3|29434.3|235
1732555800000|2024-11-25 17:30:00|29514.4|29474.4|29514.4|29474.4|29534.4|29494.4|29504.4|29464.4|181
1732556100000|2024-11-25 17:35:00|29524.4|29484.4|29494.4|29454.4|29534.4|29494.4|29484.4|29444.4|235
1732556400000|2024-11-25 17:40:00|29499.4|29459.4|29444.4|29404.4|29499.4|29459.4|29429.4|29389.4|169
1732556700000|2024-11-25 17:45:00|29454.4|29414.4|29484.4|29444.4|29484.4|29444.4|29444.4|29404.4|197
1732557000000|2024-11-25 17:50:00|29474.4|29434.4|29459.4|29419.4|29484.4|29444.4|29444.4|29404.4|237
1732557300000|2024-11-25 17:55:00|29464.4|29424.4|29474.4|29434.4|29474.4|29434.4|29454.4|29414.4|114
1732557600000|2024-11-25 18:00:00|29479.4|29439.4|29504.4|29464.4|29504.4|29464.4|29464.4|29424.4|433
1732557900000|2024-11-25 18:05:00|29514.4|29474.4|29489.4|29449.4|29534.4|29494.4|29484.4|29444.4|144
1732558200000|2024-11-25 18:10:00|29484.4|29444.4|29494.5|29454.5|29514.5|29474.5|29479.4|29439.4|512
1732558500000|2024-11-25 18:15:00|29504.5|29464.5|29454.5|29414.5|29504.5|29464.5|29454.5|29414.5|674
1732558800000|2024-11-25 18:20:00|29464.5|29424.5|29454.5|29414.5|29474.5|29434.5|29444.5|29404.5|276
1732559100000|2024-11-25 18:25:00|29444.5|29404.5|29454.5|29414.5|29464.5|29424.5|29434.5|29394.5|569
1732559400000|2024-11-25 18:30:00|29464.5|29424.5|29414.5|29374.5|29464.5|29424.5|29414.5|29374.5|1482
1732559700000|2024-11-25 18:35:00|29409.5|29369.5|29424.5|29384.5|29424.5|29384.5|29394.5|29354.5|282
1732560000000|2024-11-25 18:40:00|29414.5|29374.5|29384.5|29344.5|29414.5|29374.5|29374.5|29334.5|372
1732560300000|2024-11-25 18:45:00|29394.5|29354.5|29414.5|29374.5|29414.5|29374.5|29364.5|29324.5|661
1732560600000|2024-11-25 18:50:00|29414.6|29374.6|29464.6|29424.6|29474.5|29434.5|29414.6|29374.6|688
1732560900000|2024-11-25 18:55:00|29459.6|29419.6|29484.6|29444.6|29494.6|29454.6|29454.6|29414.6|351
1732561200000|2024-11-25 19:00:00|29479.6|29439.6|29464.6|29424.6|29504.6|29464.6|29454.6|29414.6|258
1732561500000|2024-11-25 19:05:00|29454.6|29414.6|29524.6|29484.6|29534.6|29494.6|29454.6|29414.6|620
1732561800000|2024-11-25 19:10:00|29519.6|29479.6|29614.7|29574.7|29624.6|29584.6|29514.6|29474.6|1899
1732562100000|2024-11-25 19:15:00|29604.7|29564.7|29599.7|29559.7|29644.7|29604.7|29594.7|29554.7|1742
1732582800000|2024-11-26 01:00:00|29530.5|29490.5|29425.5|29385.5|29595.5|29555.5|29385.5|29345.5|565
1732583100000|2024-11-26 01:05:00|29435.5|29395.5|29435.5|29395.5|29475.5|29435.5|29425.5|29385.5|178
1732583400000|2024-11-26 01:10:00|29445.5|29405.5|29430.6|29390.6|29455.5|29415.5|29400.5|29360.5|259
1732583700000|2024-11-26 01:15:00|29435.6|29395.6|29405.6|29365.6|29435.6|29395.6|29400.6|29360.6|74
1732584000000|2024-11-26 01:20:00|29410.6|29370.6|29360.6|29320.6|29415.6|29375.6|29355.6|29315.6|139
1732584300000|2024-11-26 01:25:00|29355.6|29315.6|29335.6|29295.6|29360.6|29320.6|29325.6|29285.6|133
1732584600000|2024-11-26 01:30:00|29330.7|29290.7|29305.7|29265.7|29335.7|29295.7|29300.7|29260.7|232
1732584900000|2024-11-26 01:35:00|29310.7|29270.7|29320.8|29280.8|29335.7|29295.7|29290.7|29250.7|263
1732585200000|2024-11-26 01:40:00|29325.8|29285.8|29285.8|29245.8|29325.8|29285.8|29285.8|29245.8|48
1732585500000|2024-11-26 01:45:00|29290.8|29250.8|29320.8|29280.8|29330.8|29290.8|29285.8|29245.8|160
1732585800000|2024-11-26 01:50:00|29325.8|29285.8|29285.9|29245.9|29325.8|29285.8|29285.9|29245.9|14
1732586100000|2024-11-26 01:55:00|29295.8|29255.8|29295.9|29255.9|29310.9|29270.9|29275.9|29235.9|54
1732586400000|2024-11-26 02:00:00|29290.9|29250.9|29315.9|29275.9|29325.9|29285.9|29285.9|29245.9|34
1732586700000|2024-11-26 02:05:00|29305.9|29265.9|29336|29296|29336|29296|29305.9|29265.9|44
1732587000000|2024-11-26 02:10:00|29346|29306|29336|29296|29346|29306|29336|29296|8
1732587300000|2024-11-26 02:15:00|29341|29301|29356|29316|29356|29316|29341|29301|7
1732587600000|2024-11-26 02:20:00|29346|29306|29336.1|29296.1|29346|29306|29336|29296|27
1732587900000|2024-11-26 02:25:00|29336|29296|29331.1|29291.1|29346.1|29306.1|29326.1|29286.1|15
1732588200000|2024-11-26 02:30:00|29326.1|29286.1|29331.1|29291.1|29331.1|29291.1|29306.1|29266.1|49
1732588500000|2024-11-26 02:35:00|29326.1|29286.1|29331.2|29291.2|29336.1|29296.1|29326.1|29286.1|33
1732588800000|2024-11-26 02:40:00|29326.2|29286.2|29326.2|29286.2|29336.2|29296.2|29326.2|29286.2|44
1732589100000|2024-11-26 02:45:00|29336.2|29296.2|29311.2|29271.2|29336.2|29296.2|29306.2|29266.2|43
1732589400000|2024-11-26 02:50:00|29316.2|29276.2|29306.3|29266.3|29316.3|29276.3|29306.2|29266.2|23
1732589700000|2024-11-26 02:55:00|29316.3|29276.3|29316.3|29276.3|29316.3|29276.3|29316.3|29276.3|31
1732590000000|2024-11-26 03:00:00|29306.3|29266.3|29316.3|29276.3|29316.4|29276.4|29306.3|29266.3|16
1732590300000|2024-11-26 03:05:00|29316.4|29276.4|29326.4|29286.4|29326.4|29286.4|29311.4|29271.4|12
1732590600000|2024-11-26 03:10:00|29336.4|29296.4|29346.4|29306.4|29356.4|29316.4|29326.4|29286.4|66
1732590900000|2024-11-26 03:15:00|29341.4|29301.4|29341.5|29301.5|29341.5|29301.5|29321.4|29281.4|30
1732591200000|2024-11-26 03:20:00|29346.4|29306.4|29326.5|29286.5|29346.4|29306.4|29316.5|29276.5|30
1732591500000|2024-11-26 03:25:00|29321.5|29281.5|29316.5|29276.5|29326.5|29286.5|29316.5|29276.5|114
1732591800000|2024-11-26 03:30:00|29306.5|29266.5|29316.5|29276.5|29321.6|29281.6|29306.5|29266.5|115
1732592100000|2024-11-26 03:35:00|29316.6|29276.6|29346.6|29306.6|29346.6|29306.6|29311.6|29271.6|119
1732592400000|2024-11-26 03:40:00|29356.6|29316.6|29346.6|29306.6|29356.6|29316.6|29341.6|29301.6|52
1732592700000|2024-11-26 03:45:00|29341.7|29301.7|29346.7|29306.7|29346.7|29306.7|29341.7|29301.7|12
1732593000000|2024-11-26 03:50:00|29356.7|29316.7|29346.7|29306.7|29356.7|29316.7|29341.7|29301.7|50
1732593300000|2024-11-26 03:55:00|29341.7|29301.7|29346.7|29306.7|29346.7|29306.7|29341.7|29301.7|33
1732593600000|2024-11-26 04:00:00|29346.8|29306.8|29346.8|29306.8|29346.8|29306.8|29346.8|29306.8|47
1732593900000|2024-11-26 04:05:00|29356.7|29316.7|29366.8|29326.8|29366.8|29326.8|29351.7|29311.7|62
1732594200000|2024-11-26 04:10:00|29361.8|29321.8|29356.8|29316.8|29366.8|29326.8|29356.8|29316.8|25
1732594500000|2024-11-26 04:15:00|29356.9|29316.9|29356.9|29316.9|29356.9|29316.9|29356.9|29316.9|6
1732594800000|2024-11-26 04:20:00|29351.9|29311.9|29356.9|29316.9|29356.9|29316.9|29351.9|29311.9|8
1732595100000|2024-11-26 04:25:00|29346.9|29306.9|29346.9|29306.9|29346.9|29306.9|29346.9|29306.9|12
1732595400000|2024-11-26 04:30:00|29347|29307|29352|29312|29357|29317|29346.9|29306.9|56
1732595700000|2024-11-26 04:35:00|29347|29307|29347|29307|29357|29317|29347|29307|12
1732596000000|2024-11-26 04:40:00|29342|29302|29347|29307|29347|29307|29342|29302|29
1732596300000|2024-11-26 04:45:00|29347.1|29307.1|29357.1|29317.1|29377|29337|29337.1|29297.1|67
1732596600000|2024-11-26 04:50:00|29347.1|29307.1|29347.1|29307.1|29352.1|29312.1|29342.1|29302.1|19
1732596900000|2024-11-26 04:55:00|29347.2|29307.2|29332.2|29292.2|29347.2|29307.2|29327.2|29287.2|32
1732597200000|2024-11-26 05:00:00|29337.2|29297.2|29337.2|29297.2|29337.2|29297.2|29332.2|29292.2|40
1732597500000|2024-11-26 05:05:00|29332.2|29292.2|29327.2|29287.2|29332.2|29292.2|29327.2|29287.2|25
1732597800000|2024-11-26 05:10:00|29327.3|29287.3|29322.3|29282.3|29327.3|29287.3|29322.3|29282.3|18
1732598100000|2024-11-26 05:15:00|29327.3|29287.3|29342.3|29302.3|29342.3|29302.3|29322.3|29282.3|39
1732598400000|2024-11-26 05:20:00|29337.3|29297.3|29347.3|29307.3|29357.3|29317.3|29332.3|29292.3|76
1732598700000|2024-11-26 05:25:00|29347.4|29307.4|29357.4|29317.4|29367.3|29327.3|29347.4|29307.4|20
1732599000000|2024-11-26 05:30:00|29347.4|29307.4|29357.4|29317.4|29367.4|29327.4|29337.4|29297.4|28
1732599300000|2024-11-26 05:35:00|29362.4|29322.4|29367.4|29327.4|29367.4|29327.4|29357.4|29317.4|16
1732599600000|2024-11-26 05:40:00|29367.5|29327.5|29367.5|29327.5|29367.5|29327.5|29357.5|29317.5|8
1732599900000|2024-11-26 05:45:00|29367.4|29327.4|29357.5|29317.5|29367.5|29327.5|29347.5|29307.5|8
1732600200000|2024-11-26 05:50:00|29362.5|29322.5|29357.5|29317.5|29367.5|29327.5|29357.5|29317.5|12
1732600500000|2024-11-26 05:55:00|29357.6|29317.6|29362.6|29322.6|29367.6|29327.6|29357.6|29317.6|3
1732600800000|2024-11-26 06:00:00|29367.6|29327.6|29357.6|29317.6|29367.6|29327.6|29357.6|29317.6|3
1732601100000|2024-11-26 06:05:00|29357.7|29317.7|29362.7|29322.7|29367.6|29327.6|29357.6|29317.6|4
1732601400000|2024-11-26 06:10:00|29367.6|29327.6|29347.7|29307.7|29367.7|29327.7|29347.7|29307.7|9
1732601700000|2024-11-26 06:15:00|29352.7|29312.7|29347.7|29307.7|29357.7|29317.7|29347.7|29307.7|15
1732602000000|2024-11-26 06:20:00|29337.8|29297.8|29332.8|29292.8|29342.8|29302.8|29332.8|29292.8|48
1732602300000|2024-11-26 06:25:00|29337.8|29297.8|29337.8|29297.8|29337.8|29297.8|29327.8|29287.8|5
1732602600000|2024-11-26 06:30:00|29342.8|29302.8|29327.8|29287.8|29347.8|29307.8|29322.8|29282.8|29
1732602900000|2024-11-26 06:35:00|29327.9|29287.9|29337.9|29297.9|29337.9|29297.9|29327.8|29287.8|11
1732603200000|2024-11-26 06:40:00|29347.9|29307.9|29337.9|29297.9|29347.9|29307.9|29337.9|29297.9|35
1732603500000|2024-11-26 06:45:00|29342.9|29302.9|29327.9|29287.9|29358|29318|29327.9|29287.9|42
1732603800000|2024-11-26 06:50:00|29328|29288|29328|29288|29328|29288|29328|29288|7
1732604100000|2024-11-26 06:55:00|29333|29293|29328|29288|29338|29298|29318.1|29278.1|10
1732604400000|2024-11-26 07:00:00|29323.1|29283.1|29328.1|29288.1|29333.1|29293.1|29323.1|29283.1|8
1732604700000|2024-11-26 07:05:00|29338.1|29298.1|29323.1|29283.1|29338.1|29298.1|29318|29278|41
1732605000000|2024-11-26 07:10:00|29328.1|29288.1|29328.1|29288.1|29338.1|29298.1|29323.1|29283.1|20
1732605300000|2024-11-26 07:15:00|29328.2|29288.2|29333.2|29293.2|29338.1|29298.1|29328.1|29288.1|23
1732605600000|2024-11-26 07:20:00|29338.2|29298.2|29328.2|29288.2|29338.2|29298.2|29328.2|29288.2|17
1732605900000|2024-11-26 07:25:00|29333.2|29293.2|29318.3|29278.3|29333.2|29293.2|29318.3|29278.3|32
1732606200000|2024-11-26 07:30:00|29318.2|29278.2|29318.3|29278.3|29318.3|29278.3|29318.2|29278.2|64
1732606500000|2024-11-26 07:35:00|29318.4|29278.4|29318.3|29278.3|29318.4|29278.4|29318.3|29278.3|9
1732606800000|2024-11-26 07:40:00|29318.4|29278.4|29308.4|29268.4|29318.4|29278.4|29308.4|29268.4|16
1732607100000|2024-11-26 07:45:00|29308.3|29268.3|29308.5|29268.5|29318.5|29278.5|29308.3|29268.3|35
1732607400000|2024-11-26 07:50:00|29308.4|29268.4|29298.6|29258.6|29308.5|29268.5|29288.5|29248.5|266
1732607700000|2024-11-26 07:55:00|29298.5|29258.5|29288.7|29248.7|29303.6|29263.6|29278.6|29238.6|79
1732608000000|2024-11-26 08:00:00|29288.6|29248.6|29293.6|29253.6|29308.6|29268.6|29283.6|29243.6|58
1732608300000|2024-11-26 08:05:00|29288.6|29248.6|29328.6|29288.6|29338.6|29298.6|29288.6|29248.6|58
1732608600000|2024-11-26 08:10:00|29333.6|29293.6|29358.5|29318.5|29363.5|29323.5|29328.6|29288.6|226
1732608900000|2024-11-26 08:15:00|29358.6|29318.6|29358.6|29318.6|29358.6|29318.6|29348.6|29308.6|61
1732609200000|2024-11-26 08:20:00|29358.7|29318.7|29358.6|29318.6|29368.6|29328.6|29358.6|29318.6|21
1732609500000|2024-11-26 08:25:00|29368.6|29328.6|29368.7|29328.7|29368.7|29328.7|29368.6|29328.6|33
1732609800000|2024-11-26 08:30:00|||||||||4
1732610100000|2024-11-26 08:35:00|29368.6|29328.6|29368.7|29328.7|29368.7|29328.7|29358.7|29318.7|70
1732610400000|2024-11-26 08:40:00|29368.8|29328.8|29368.8|29328.8|29368.8|29328.8|29368.8|29328.8|25
1732610700000|2024-11-26 08:45:00|29358.8|29318.8|29353.9|29313.9|29358.9|29318.9|29348.8|29308.8|25
1732611000000|2024-11-26 08:50:00|29353.8|29313.8|29348.9|29308.9|29358.9|29318.9|29348.9|29308.9|54
1732611300000|2024-11-26 08:55:00|29348.8|29308.8|29368.9|29328.9|29368.9|29328.9|29348.8|29308.8|61
1732611600000|2024-11-26 09:00:00|29378.9|29338.9|29378.9|29338.9|29378.9|29338.9|29378.9|29338.9|27
1732611900000|2024-11-26 09:05:00|29369|29329|29359|29319|29378.9|29338.9|29358.9|29318.9|45
1732612200000|2024-11-26 09:10:00|29358.9|29318.9|29349|29309|29359|29319|29339|29299|118
1732612500000|2024-11-26 09:15:00|29359|29319|29364|29324|29369|29329|29354|29314|24
1732612800000|2024-11-26 09:20:00|29359|29319|29364.1|29324.1|29369|29329|29349|29309|53
1732613100000|2024-11-26 09:25:00|29359.1|29319.1|29339.1|29299.1|29359.1|29319.1|29339.1|29299.1|87
1732613400000|2024-11-26 09:30:00|29344.1|29304.1|29369.2|29329.2|29379.1|29339.1|29339.1|29299.1|171
1732613700000|2024-11-26 09:35:00|29369.1|29329.1|29369.2|29329.2|29369.3|29329.3|29364.2|29324.2|35
1732614000000|2024-11-26 09:40:00|29364.2|29324.2|29349.3|29309.3|29364.2|29324.2|29349.2|29309.2|45
1732614300000|2024-11-26 09:45:00|29359.3|29319.3|29369.2|29329.2|29369.3|29329.3|29354.3|29314.3|79
1732614600000|2024-11-26 09:50:00|29359.3|29319.3|29359.3|29319.3|29359.4|29319.4|29359.2|29319.2|29
1732614900000|2024-11-26 09:55:00|29364.3|29324.3|29359.4|29319.4|29369.3|29329.3|29359.3|29319.3|6
1732615200000|2024-11-26 10:00:00|29369.3|29329.3|29364.4|29324.4|29369.5|29329.5|29359.4|29319.4|26
1732615500000|2024-11-26 10:05:00|29369.3|29329.3|29359.4|29319.4|29369.4|29329.4|29349.4|29309.4|39
1732615800000|2024-11-26 10:10:00|29349.4|29309.4|29364.5|29324.5|29374.4|29334.4|29349.4|29309.4|59
1732616100000|2024-11-26 10:15:00|29379.4|29339.4|29374.5|29334.5|29389.4|29349.4|29374.5|29334.5|179
1732616400000|2024-11-26 10:20:00|29369.6|29329.6|29369.5|29329.5|29369.6|29329.6|29359.5|29319.5|11
1732616700000|2024-11-26 10:25:00|29369.6|29329.6|29354.5|29314.5|29369.6|29329.6|29354.5|29314.5|44
1732617000000|2024-11-26 10:30:00|29359.5|29319.5|29349.6|29309.6|29359.5|29319.5|29344.6|29304.6|64
1732617300000|2024-11-26 10:35:00|29354.6|29314.6|29349.7|29309.7|29359.6|29319.6|29349.6|29309.6|21
1732617600000|2024-11-26 10:40:00|29349.6|29309.6|29349.7|29309.7|29349.7|29309.7|29344.7|29304.7|24
1732617900000|2024-11-26 10:45:00|29349.8|29309.8|29359.7|29319.7|29359.7|29319.7|29349.6|29309.6|27
1732618200000|2024-11-26 10:50:00|29354.7|29314.7|29369.7|29329.7|29369.7|29329.7|29344.7|29304.7|29
1732618500000|2024-11-26 10:55:00|29359.8|29319.8|29349.8|29309.8|29359.8|29319.8|29349.7|29309.7|27
1732618800000|2024-11-26 11:00:00|29354.7|29314.7|29349.8|29309.8|29369.7|29329.7|29349.8|29309.8|17
1732619100000|2024-11-26 11:05:00|29354.8|29314.8|29359.8|29319.8|29364.8|29324.8|29349.8|29309.8|53
1732619400000|2024-11-26 11:10:00|29364.8|29324.8|29379.8|29339.8|29379.8|29339.8|29359.8|29319.8|42
1732619700000|2024-11-26 11:15:00|29374.9|29334.9|29404.8|29364.8|29409.7|29369.7|29374.9|29334.9|266
1732620000000|2024-11-26 11:20:00|29409.7|29369.7|29429.8|29389.8|29449.8|29409.8|29409.7|29369.7|237
1732620300000|2024-11-26 11:25:00|29424.8|29384.8|29424.8|29384.8|29429.9|29389.9|29419.8|29379.8|31
1732620600000|2024-11-26 11:30:00|29419.9|29379.9|29419.8|29379.8|29419.9|29379.9|29409.8|29369.8|37
1732620900000|2024-11-26 11:35:00|29424.8|29384.8|29414.9|29374.9|29429.8|29389.8|29414.9|29374.9|108
1732621200000|2024-11-26 11:40:00|29409.9|29369.9|29415|29375|29419.9|29379.9|29400|29360|25
1732621500000|2024-11-26 11:45:00|29414.9|29374.9|29429.9|29389.9|29439.9|29399.9|29414.9|29374.9|43
1732621800000|2024-11-26 11:50:00|29430|29390|29440|29400|29455|29415|29430|29390|27
1732622100000|2024-11-26 11:55:00|29440.1|29400.1|29450.1|29410.1|29470.1|29430.1|29440.1|29400.1|227
1732622400000|2024-11-26 12:00:00|29455|29415|29450|29410|29460|29420|29430|29390|83
1732622700000|2024-11-26 12:05:00|29445|29405|29420.2|29380.2|29450.1|29410.1|29415.2|29375.2|57
1732623000000|2024-11-26 12:10:00|29430.2|29390.2|29450.1|29410.1|29460.2|29420.2|29430.2|29390.2|80
1732623300000|2024-11-26 12:15:00|29445.2|29405.2|29425.1|29385.1|29470.2|29430.2|29425.1|29385.1|135
1732623600000|2024-11-26 12:20:00|29430.1|29390.1|29400.3|29360.3|29430.2|29390.2|29400.2|29360.2|105
1732623900000|2024-11-26 12:25:00|29400.2|29360.2|29390.2|29350.2|29400.3|29360.3|29390.2|29350.2|39
1732624200000|2024-11-26 12:30:00|29400.2|29360.2|29390.3|29350.3|29410.3|29370.3|29385.3|29345.3|23
1732624500000|2024-11-26 12:35:00|29395.2|29355.2|29405.3|29365.3|29410.3|29370.3|29390.3|29350.3|52
1732624800000|2024-11-26 12:40:00|29400.4|29360.4|29430.4|29390.4|29445.4|29405.4|29400.3|29360.3|162
1732625100000|2024-11-26 12:45:00|29430.5|29390.5|29410.5|29370.5|29430.5|29390.5|29400.7|29360.7|87
1732625400000|2024-11-26 12:50:00|29405.6|29365.6|29405.7|29365.7|29430.6|29390.6|29400.6|29360.6|80
1732625700000|2024-11-26 12:55:00|29405.6|29365.6|29400.8|29360.8|29410.7|29370.7|29380.6|29340.6|151
1732626000000|2024-11-26 13:00:00|29405.7|29365.7|29420.7|29380.7|29440.7|29400.7|29400.8|29360.8|153
1732626300000|2024-11-26 13:05:00|29420.8|29380.8|29410.8|29370.8|29420.8|29380.8|29400.7|29360.7|93
1732626600000|2024-11-26 13:10:00|29415.8|29375.8|29440.8|29400.8|29440.8|29400.8|29410.8|29370.8|139
1732626900000|2024-11-26 13:15:00|29445.8|29405.8|29435.7|29395.7|29470.8|29430.8|29430.8|29390.8|383
1732627200000|2024-11-26 13:20:00|29440.6|29400.6|29415.9|29375.9|29440.7|29400.7|29410.8|29370.8|97
1732627500000|2024-11-26 13:25:00|29410.9|29370.9|29420.8|29380.8|29420.9|29380.9|29405.9|29365.9|200
1732627800000|2024-11-26 13:30:00|29415.9|29375.9|29436|29396|29450.8|29410.8|29415.9|29375.9|138
1732628100000|2024-11-26 13:35:00|29435.9|29395.9|29416.1|29376.1|29445.9|29405.9|29411|29371|126
1732628400000|2024-11-26 13:40:00|29421.1|29381.1|29401.1|29361.1|29421.1|29381.1|29391.1|29351.1|94
1732631400000|2024-11-26 14:30:00|29391.3|29351.3|29411.5|29371.5|29431.5|29391.5|29251.8|29211.8|3110
1732631700000|2024-11-26 14:35:00|29401.7|29361.7|29356.6|29316.6|29401.7|29361.7|29351.7|29311.7|1244
1732632000000|2024-11-26 14:40:00|29351.7|29311.7|29481.3|29441.3|29481.3|29441.3|29341.5|29301.5|862
1732632300000|2024-11-26 14:45:00|29471.3|29431.3|29411.5|29371.5|29481.3|29441.3|29401.5|29361.5|1247
1732632600000|2024-11-26 14:50:00|29401.6|29361.6|29341.6|29301.6|29401.6|29361.6|29341.6|29301.6|676
1732632900000|2024-11-26 14:55:00|29331.8|29291.8|29406.5|29366.5|29411.6|29371.6|29331.6|29291.6|958
1732633200000|2024-11-26 15:00:00|29411.5|29371.5|29356.6|29316.6|29411.5|29371.5|29351.5|29311.5|407
1732633500000|2024-11-26 15:05:00|29361.5|29321.5|29391.7|29351.7|29411.6|29371.6|29356.6|29316.6|468
1732633800000|2024-11-26 15:10:00|29391.6|29351.6|29331.8|29291.8|29396.6|29356.6|29331.7|29291.7|653
1732634100000|2024-11-26 15:15:00|29332|29292|29302|29262|29332|29292|29291.8|29251.8|606
1732634400000|2024-11-26 15:20:00|29301.8|29261.8|29272|29232|29322|29282|29272|29232|636
1732634700000|2024-11-26 15:25:00|29266.9|29226.9|29292|29252|29302.1|29262.1|29252|29212|630
1732635000000|2024-11-26 15:30:00|29292.1|29252.1|29312.1|29272.1|29312.2|29272.2|29277|29237|359
1732635300000|2024-11-26 15:35:00|29312.2|29272.2|29272.3|29232.3|29332.3|29292.3|29262.3|29222.3|426
1732635600000|2024-11-26 15:40:00|29272.2|29232.2|29277.5|29237.5|29302.4|29262.4|29262.4|29222.4|412
1732635900000|2024-11-26 15:45:00|29282.4|29242.4|29302.4|29262.4|29312.4|29272.4|29272.5|29232.5|518
1732636200000|2024-11-26 15:50:00|29297.5|29257.5|29302.5|29262.5|29317.4|29277.4|29292.4|29252.4|235
1732636500000|2024-11-26 15:55:00|29292.6|29252.6|29292.3|29252.3|29342.3|29302.3|29292.3|29252.3|749
1732636800000|2024-11-26 16:00:00|29282.3|29242.3|29292.3|29252.3|29302.3|29262.3|29272.3|29232.3|359
1732637100000|2024-11-26 16:05:00|29297.2|29257.2|29312.4|29272.4|29322.4|29282.4|29287.2|29247.2|465
1732637400000|2024-11-26 16:10:00|29322.2|29282.2|29267.5|29227.5|29322.4|29282.4|29262.6|29222.6|598
1732637700000|2024-11-26 16:15:00|29262.6|29222.6|29272.4|29232.4|29282.4|29242.4|29262.6|29222.6|631
1732638000000|2024-11-26 16:20:00|29272.5|29232.5|29242.5|29202.5|29272.5|29232.5|29232.5|29192.5|385
1732638300000|2024-11-26 16:25:00|29232.6|29192.6|29262.5|29222.5|29272.5|29232.5|29232.5|29192.5|461
1732638600000|2024-11-26 16:30:00|29262.6|29222.6|29242.8|29202.8|29282.5|29242.5|29237.7|29197.7|311
1732638900000|2024-11-26 16:35:00|29247.7|29207.7|29262.8|29222.8|29272.8|29232.8|29232.8|29192.8|268
1732639200000|2024-11-26 16:40:00|29262.7|29222.7|29252.9|29212.9|29262.7|29222.7|29223.1|29183.1|574
1732639500000|2024-11-26 16:45:00|29247.9|29207.9|29193.1|29153.1|29252.9|29212.9|29193.1|29153.1|461
1732639800000|2024-11-26 16:50:00|29193|29153|29113.4|29073.4|29193.1|29153.1|29103.4|29063.4|1390
1732640100000|2024-11-26 16:55:00|29113.3|29073.3|29153.3|29113.3|29153.4|29113.4|29113.2|29073.2|408
1732640400000|2024-11-26 17:00:00|29153.4|29113.4|29163.7|29123.7|29173.5|29133.5|29143.4|29103.4|817
1732640700000|2024-11-26 17:05:00|29168.6|29128.6|29183.7|29143.7|29193.7|29153.7|29163.7|29123.7|289
1732641000000|2024-11-26 17:10:00|29183.5|29143.5|29173.8|29133.8|29193.6|29153.6|29153.7|29113.7|944
1732641300000|2024-11-26 17:15:00|29173.9|29133.9|29193.8|29153.8|29203.9|29163.9|29154|29114|336
1732641600000|2024-11-26 17:20:00|29193.9|29153.9|29179|29139|29193.9|29153.9|29154.1|29114.1|760
1732641900000|2024-11-26 17:25:00|29184|29144|29164.1|29124.1|29204|29164|29164.1|29124.1|730
1732642200000|2024-11-26 17:30:00|29154.3|29114.3|29184.3|29144.3|29184.3|29144.3|29144.4|29104.4|290
1732642500000|2024-11-26 17:35:00|29184.4|29144.4|29144.4|29104.4|29204.4|29164.4|29144.4|29104.4|363
1732642800000|2024-11-26 17:40:00|29144.3|29104.3|29134.5|29094.5|29164.5|29124.5|29134.4|29094.4|269
1732643100000|2024-11-26 17:45:00|29124.5|29084.5|29124.8|29084.8|29134.5|29094.5|29114.5|29074.5|824
1732643400000|2024-11-26 17:50:00|29134.8|29094.8|29095|29055|29134.8|29094.8|29085|29045|1859
1732643700000|2024-11-26 17:55:00|29105|29065|29115.2|29075.2|29134.8|29094.8|29095.1|29055.1|423
1732644000000|2024-11-26 18:00:00|29115.3|29075.3|29140.2|29100.2|29145.4|29105.4|29095.3|29055.3|544
1732644300000|2024-11-26 18:05:00|29140.4|29100.4|29165.2|29125.2|29175.2|29135.2|29125.4|29085.4|463
1732644600000|2024-11-26 18:10:00|29175.2|29135.2|29205|29165|29215|29175|29175.2|29135.2|215
1732644900000|2024-11-26 18:15:00|29195.2|29155.2|29175.3|29135.3|29205.2|29165.2|29175.3|29135.3|564
1732645200000|2024-11-26 18:20:00|29165.3|29125.3|29145.3|29105.3|29175.3|29135.3|29145.3|29105.3|659
1732645500000|2024-11-26 18:25:00|29145.1|29105.1|29155.4|29115.4|29175.1|29135.1|29135.3|29095.3|530
1732645800000|2024-11-26 18:30:00|29155.2|29115.2|29165.3|29125.3|29165.4|29125.4|29145.1|29105.1|385
1732646100000|2024-11-26 18:35:00|29165.4|29125.4|29155.5|29115.5|29190.3|29150.3|29155.4|29115.4|918
1732646400000|2024-11-26 18:40:00|29150.6|29110.6|29155.5|29115.5|29155.6|29115.6|29135.6|29095.6|670
1732646700000|2024-11-26 18:45:00|29155.6|29115.6|29175.5|29135.5|29185.4|29145.4|29155.6|29115.6|371
1732647000000|2024-11-26 18:50:00|29175.7|29135.7|29175.7|29135.7|29185.6|29145.6|29165.6|29125.6|457
1732647300000|2024-11-26 18:55:00|29175.6|29135.6|29175.9|29135.9|29175.9|29135.9|29165.6|29125.6|595
1732647600000|2024-11-26 19:00:00|29175.8|29135.8|29175.7|29135.7|29175.9|29135.9|29155.9|29115.9|823
1732647900000|2024-11-26 19:05:00|29185.7|29145.7|29195.7|29155.7|29200.6|29160.6|29165.7|29125.7|1620
1732648200000|2024-11-26 19:10:00|29195.6|29155.6|29165.8|29125.8|29210.6|29170.6|29156|29116|1940
1732648500000|2024-11-26 19:15:00|29156|29116|29146.1|29106.1|29166|29126|29136|29096|1612
1732669200000|2024-11-27 01:00:00|29179|29139|29184|29144|29189|29149|29139.3|29099.3|204
1732669500000|2024-11-27 01:05:00|29184.2|29144.2|29219.4|29179.4|29239.1|29199.1|29184.2|29144.2|208
1732669800000|2024-11-27 01:10:00|29219.3|29179.3|29229.1|29189.1|29234.3|29194.3|29214.3|29174.3|89
1732670100000|2024-11-27 01:15:00|29229.3|29189.3|29239.5|29199.5|29249.5|29209.5|29224.3|29184.3|109
1732670400000|2024-11-27 01:20:00|29244.5|29204.5|29249.6|29209.6|29259.7|29219.7|29239.5|29199.5|60
1732670700000|2024-11-27 01:25:00|29259.6|29219.6|29259.6|29219.6|29269.4|29229.4|29254.4|29214.4|44
1732671000000|2024-11-27 01:30:00|29259.4|29219.4|29244.8|29204.8|29259.7|29219.7|29244.8|29204.8|38
1732671300000|2024-11-27 01:35:00|29244.7|29204.7|29234.7|29194.7|29254.9|29214.9|29229.7|29189.7|47
1732671600000|2024-11-27 01:40:00|29239.5|29199.5|29229.8|29189.8|29249.7|29209.7|29229.7|29189.7|61
1732671900000|2024-11-27 01:45:00|29229.6|29189.6|29229.8|29189.8|29230|29190|29219.9|29179.9|16
1732672200000|2024-11-27 01:50:00|29230|29190|29240|29200|29245|29205|29230|29190|26
1732672500000|2024-11-27 01:55:00|29245|29205|29239.9|29199.9|29255.1|29215.1|29235.1|29195.1|29
1732672800000|2024-11-27 02:00:00|29235.1|29195.1|29230.1|29190.1|29240.1|29200.1|29220.2|29180.2|24
1732673100000|2024-11-27 02:05:00|29230|29190|29220|29180|29230|29190|29210.1|29170.1|46
1732673400000|2024-11-27 02:10:00|29220.2|29180.2|29250|29210|29250|29210|29210.3|29170.3|14
1732673700000|2024-11-27 02:15:00|29250.2|29210.2|29245.4|29205.4|29270.1|29230.1|29240.4|29200.4|622
1732674000000|2024-11-27 02:20:00|29245.6|29205.6|29260.5|29220.5|29260.7|29220.7|29240.4|29200.4|119
1732674300000|2024-11-27 02:25:00|29265.5|29225.5|29270.5|29230.5|29280.5|29240.5|29260.5|29220.5|14
1732674600000|2024-11-27 02:30:00|29270.7|29230.7|29270.6|29230.6|29280.5|29240.5|29260.5|29220.5|29
1732674900000|2024-11-27 02:35:00|29265.8|29225.8|29260.8|29220.8|29275.8|29235.8|29260.6|29220.6|15
1732675200000|2024-11-27 02:40:00|29260.6|29220.6|29260.7|29220.7|29265.8|29225.8|29250.7|29210.7|12
1732675500000|2024-11-27 02:45:00|29260.9|29220.9|29270.9|29230.9|29270.9|29230.9|29260.7|29220.7|8
1732675800000|2024-11-27 02:50:00|29270.7|29230.7|29251|29211|29275.9|29235.9|29251|29211|26
1732676100000|2024-11-27 02:55:00|29251.1|29211.1|29261.2|29221.2|29271|29231|29251|29211|9
1732676400000|2024-11-27 03:00:00|29261|29221|29266|29226|29271|29231|29261|29221|17
1732676700000|2024-11-27 03:05:00|29266.1|29226.1|29271.1|29231.1|29271.3|29231.3|29261.3|29221.3|33
1732677000000|2024-11-27 03:10:00|29270.9|29230.9|29261.1|29221.1|29271.1|29231.1|29256.1|29216.1|13
1732677300000|2024-11-27 03:15:00|29261.2|29221.2|29216.2|29176.2|29266.2|29226.2|29216.2|29176.2|44
1732677600000|2024-11-27 03:20:00|29216.4|29176.4|29226.2|29186.2|29226.2|29186.2|29216.2|29176.2|45
1732677900000|2024-11-27 03:25:00|29226.3|29186.3|29226.5|29186.5|29231.3|29191.3|29221.5|29181.5|3
1732678200000|2024-11-27 03:30:00|29226.3|29186.3|29221.5|29181.5|29226.5|29186.5|29201.7|29161.7|63
1732678500000|2024-11-27 03:35:00|29221.4|29181.4|29211.4|29171.4|29221.4|29181.4|29211.4|29171.4|5
1732678800000|2024-11-27 03:40:00|29206.6|29166.6|29221.3|29181.3|29221.3|29181.3|29206.6|29166.6|4
1732679100000|2024-11-27 03:45:00|29221.4|29181.4|29226.5|29186.5|29231.5|29191.5|29221.4|29181.4|8
1732679400000|2024-11-27 03:50:00|29226.7|29186.7|29246.5|29206.5|29251.4|29211.4|29226.5|29186.5|51
1732679700000|2024-11-27 03:55:00|29246.6|29206.6|29251.6|29211.6|29256.6|29216.6|29241.6|29201.6|8
1732680000000|2024-11-27 04:00:00|29251.8|29211.8|29236.6|29196.6|29251.8|29211.8|29231.8|29191.8|11
1732680300000|2024-11-27 04:05:00|29236.7|29196.7|29236.7|29196.7|29236.7|29196.7|29231.7|29191.7|1
1732680600000|2024-11-27 04:10:00|29231.9|29191.9|29226.9|29186.9|29231.9|29191.9|29221.9|29181.9|11
1732680900000|2024-11-27 04:15:00|29226.8|29186.8|29232|29192|29232|29192|29226.8|29186.8|2
1732681200000|2024-11-27 04:20:00|29236.8|29196.8|29236.8|29196.8|29236.8|29196.8|29236.8|29196.8|3
1732681500000|2024-11-27 04:25:00|29232|29192|29226.9|29186.9|29232|29192|29222|29182|3
1732681800000|2024-11-27 04:30:00|29227.1|29187.1|29222.1|29182.1|29231.9|29191.9|29222.1|29182.1|3
1732682100000|2024-11-27 04:35:00|29222.2|29182.2|29227|29187|29227|29187|29222|29182|11
1732682400000|2024-11-27 04:40:00|29222.2|29182.2|29227|29187|29227|29187|29222.2|29182.2|2
1732682700000|2024-11-27 04:45:00|29231.9|29191.9|29231.9|29191.9|29232.1|29192.1|29227.1|29187.1|30
1732683000000|2024-11-27 04:50:00|29227.1|29187.1|29231.9|29191.9|29231.9|29191.9|29227.1|29187.1|0
1732683300000|2024-11-27 04:55:00|29232|29192|29237.2|29197.2|29237.2|29197.2|29227.1|29187.1|5
1732683600000|2024-11-27 05:00:00|29232.4|29192.4|29242.2|29202.2|29242.2|29202.2|29232.2|29192.2|150
1732683900000|2024-11-27 05:05:00|29242.3|29202.3|29237.3|29197.3|29242.3|29202.3|29232.3|29192.3|13
1732684200000|2024-11-27 05:10:00|29242.1|29202.1|29232.3|29192.3|29242.1|29202.1|29232.1|29192.1|18
1732684500000|2024-11-27 05:15:00|29232.4|29192.4|29242.2|29202.2|29242.2|29202.2|29232.4|29192.4|8
1732684800000|2024-11-27 05:20:00|29242.4|29202.4|29242.4|29202.4|29242.6|29202.6|29242.2|29202.2|0
1732685100000|2024-11-27 05:25:00|29237.4|29197.4|29242.7|29202.7|29242.7|29202.7|29232.7|29192.7|19
1732685400000|2024-11-27 05:30:00|29242.5|29202.5|29222.3|29182.3|29242.5|29202.5|29217.5|29177.5|6
1732685700000|2024-11-27 05:35:00|29212.7|29172.7|29222.8|29182.8|29222.8|29182.8|29212.6|29172.6|5
1732686000000|2024-11-27 05:40:00|29222.6|29182.6|29212.8|29172.8|29227.8|29187.8|29212.6|29172.6|12
1732686300000|2024-11-27 05:45:00|29212.6|29172.6|29212.9|29172.9|29212.9|29172.9|29212.6|29172.6|5
1732686600000|2024-11-27 05:50:00|29212.7|29172.7|29222.7|29182.7|29222.7|29182.7|29212.7|29172.7|4
1732686900000|2024-11-27 05:55:00|29222.5|29182.5|29217.8|29177.8|29223|29183|29217.8|29177.8|30
1732687200000|2024-11-27 06:00:00|29213|29173|29222.8|29182.8|29222.8|29182.8|29207.8|29167.8|18
1732687500000|2024-11-27 06:05:00|29223|29183|29222.9|29182.9|29223.1|29183.1|29213.1|29173.1|15
1732687800000|2024-11-27 06:10:00|29232.9|29192.9|29243.1|29203.1|29243.1|29203.1|29223.1|29183.1|33
1732688100000|2024-11-27 06:15:00|29247.9|29207.9|29233.2|29193.2|29247.9|29207.9|29223.2|29183.2|11
1732688400000|2024-11-27 06:20:00|29233|29193|29233.2|29193.2|29243|29203|29228|29188|19
1732688700000|2024-11-27 06:25:00|29233|29193|29233.1|29193.1|29233.3|29193.3|29223.2|29183.2|5
1732689000000|2024-11-27 06:30:00|29233.3|29193.3|29233.3|29193.3|29243.1|29203.1|29233.1|29193.1|22
1732689300000|2024-11-27 06:35:00|29243.3|29203.3|29243.4|29203.4|29253.3|29213.3|29243.2|29203.2|83
1732689600000|2024-11-27 06:40:00|29243.2|29203.2|29223.2|29183.2|29243.4|29203.4|29213.4|29173.4|50
1732689900000|2024-11-27 06:45:00|29223.4|29183.4|29233.3|29193.3|29233.3|29193.3|29218.2|29178.2|10
1732690200000|2024-11-27 06:50:00|29233.5|29193.5|29233.5|29193.5|29248.3|29208.3|29233.1|29193.1|17
1732690500000|2024-11-27 06:55:00|29223.5|29183.5|29213.6|29173.6|29223.6|29183.6|29213.6|29173.6|17
1732690800000|2024-11-27 07:00:00|29223.6|29183.6|29223.6|29183.6|29223.6|29183.6|29223.4|29183.4|15
1732691100000|2024-11-27 07:05:00|29213.6|29173.6|29218.7|29178.7|29223.7|29183.7|29213.6|29173.6|17
1732691400000|2024-11-27 07:10:00|29213.9|29173.9|29213.7|29173.7|29223.7|29183.7|29213.7|29173.7|30
1732691700000|2024-11-27 07:15:00|29203.7|29163.7|29203.8|29163.8|29203.8|29163.8|29203.5|29163.5|26
1732692000000|2024-11-27 07:20:00|||||||||17
1732692300000|2024-11-27 07:25:00|29198.8|29158.8|29203.9|29163.9|29203.9|29163.9|29193.8|29153.8|5
1732692600000|2024-11-27 07:30:00|29208.7|29168.7|29213.9|29173.9|29223.9|29183.9|29208.7|29168.7|18
1732692900000|2024-11-27 07:35:00|29218.9|29178.9|29224|29184|29224|29184|29213.9|29173.9|7
1732693200000|2024-11-27 07:40:00|29219.2|29179.2|29229|29189|29234|29194|29219.2|29179.2|10
1732693500000|2024-11-27 07:45:00|29233.8|29193.8|29234.1|29194.1|29234.1|29194.1|29224|29184|3
1732693800000|2024-11-27 07:50:00|29239.1|29199.1|29239.1|29199.1|29243.7|29203.7|29234.1|29194.1|3
1732694100000|2024-11-27 07:55:00|29244.1|29204.1|29254.2|29214.2|29254.2|29214.2|29243.9|29203.9|35
1732694400000|2024-11-27 08:00:00|29254|29214|29214.2|29174.2|29254.2|29214.2|29214.2|29174.2|129
1732694700000|2024-11-27 08:05:00|29219.2|29179.2|29219.3|29179.3|29244|29204|29214.2|29174.2|76
1732695000000|2024-11-27 08:10:00|29219.1|29179.1|29224.3|29184.3|29229.3|29189.3|29213.9|29173.9|31
1732695300000|2024-11-27 08:15:00|29229.3|29189.3|29214.4|29174.4|29229.3|29189.3|29214.3|29174.3|6
1732695600000|2024-11-27 08:20:00|29214|29174|29219.2|29179.2|29224.2|29184.2|29199.4|29159.4|40
1732695900000|2024-11-27 08:25:00|29219.4|29179.4|29209.5|29169.5|29224.2|29184.2|29209.2|29169.2|29
1732696200000|2024-11-27 08:30:00|29209.3|29169.3|29224.3|29184.3|29224.3|29184.3|29209.3|29169.3|17
1732696500000|2024-11-27 08:35:00|29214.5|29174.5|29214.4|29174.4|29214.5|29174.5|29204.6|29164.6|18
1732696800000|2024-11-27 08:40:00|29214.6|29174.6|29209.6|29169.6|29214.6|29174.6|29204.6|29164.6|16
1732697100000|2024-11-27 08:45:00|29214.4|29174.4|29224.7|29184.7|29224.7|29184.7|29204.6|29164.6|2
1732697400000|2024-11-27 08:50:00|29224.5|29184.5|29219.5|29179.5|29234.5|29194.5|29219.5|29179.5|17
1732697700000|2024-11-27 08:55:00|29214.7|29174.7|29224.8|29184.8|29224.8|29184.8|29209.7|29169.7|25
1732698000000|2024-11-27 09:00:00|29224.6|29184.6|29234.8|29194.8|29234.8|29194.8|29224.6|29184.6|7
1732698300000|2024-11-27 09:05:00|29235|29195|29224.9|29184.9|29239.8|29199.8|29214.8|29174.8|27
1732698600000|2024-11-27 09:10:00|29219.9|29179.9|29234.9|29194.9|29235.1|29195.1|29219.9|29179.9|14
1732698900000|2024-11-27 09:15:00|29239.9|29199.9|29235|29195|29239.9|29199.9|29215.4|29175.4|35
1732699200000|2024-11-27 09:20:00|29239.8|29199.8|29225|29185|29250|29210|29225|29185|77
1732699500000|2024-11-27 09:25:00|29220|29180|29220.3|29180.3|29225.1|29185.1|29215|29175|127
1732699800000|2024-11-27 09:30:00|29225.1|29185.1|29235.3|29195.3|29235.5|29195.5|29220.3|29180.3|47
1732700100000|2024-11-27 09:35:00|29235.1|29195.1|29235.6|29195.6|29245.6|29205.6|29230.3|29190.3|13
1732700400000|2024-11-27 09:40:00|29245.6|29205.6|29215.7|29175.7|29245.6|29205.6|29215.7|29175.7|32
1732700700000|2024-11-27 09:45:00|29210.7|29170.7|29215.5|29175.5|29215.7|29175.7|29210.7|29170.7|5
1732701000000|2024-11-27 09:50:00|29215.7|29175.7|29215.8|29175.8|29215.8|29175.8|29195.7|29155.7|14
1732701300000|2024-11-27 09:55:00|29216|29176|29185.8|29145.8|29216|29176|29185.8|29145.8|29
1732701600000|2024-11-27 10:00:00|29190.6|29150.6|29175.9|29135.9|29195.8|29155.8|29175.9|29135.9|20
1732701900000|2024-11-27 10:05:00|29185.9|29145.9|29175.9|29135.9|29185.9|29145.9|29175.9|29135.9|54
1732702200000|2024-11-27 10:10:00|29176.4|29136.4|29176|29136|29180.9|29140.9|29165.5|29125.5|81
1732702500000|2024-11-27 10:15:00|29166|29126|29166|29126|29176|29136|29165.8|29125.8|41
1732702800000|2024-11-27 10:20:00|29170.8|29130.8|29186.1|29146.1|29186.1|29146.1|29166|29126|58
1732703100000|2024-11-27 10:25:00|29195.9|29155.9|29186.1|29146.1|29195.9|29155.9|29186.1|29146.1|77
1732703400000|2024-11-27 10:30:00|29195.9|29155.9|29196.2|29156.2|29196.2|29156.2|29186.1|29146.1|21
1732703700000|2024-11-27 10:35:00|29201.2|29161.2|29206.2|29166.2|29206.2|29166.2|29196.2|29156.2|94
1732704000000|2024-11-27 10:40:00|29206.4|29166.4|29216.5|29176.5|29216.5|29176.5|29201.2|29161.2|186
1732704300000|2024-11-27 10:45:00|29216.3|29176.3|29216.3|29176.3|29216.3|29176.3|29215.8|29175.8|5
1732704600000|2024-11-27 10:50:00|29211.3|29171.3|29206.4|29166.4|29216.3|29176.3|29206.3|29166.3|6
1732704900000|2024-11-27 10:55:00|29211.4|29171.4|29216.4|29176.4|29236.4|29196.4|29211.4|29171.4|33
1732705200000|2024-11-27 11:00:00|29221.4|29181.4|29226.5|29186.5|29226.5|29186.5|29216.4|29176.4|56
1732705500000|2024-11-27 11:05:00|29216.5|29176.5|29241.5|29201.5|29246.3|29206.3|29211.3|29171.3|42
1732705800000|2024-11-27 11:10:00|29241.3|29201.3|29226.3|29186.3|29246.6|29206.6|29221.6|29181.6|13
1732706100000|2024-11-27 11:15:00|29226.6|29186.6|29187.1|29147.1|29226.6|29186.6|29186.6|29146.6|259
1732706400000|2024-11-27 11:20:00|29196.6|29156.6|29187.1|29147.1|29216.6|29176.6|29187.1|29147.1|43
1732706700000|2024-11-27 11:25:00|29177.1|29137.1|29197.2|29157.2|29197.2|29157.2|29177.1|29137.1|104
1732707000000|2024-11-27 11:30:00|29197|29157|29172|29132|29197.2|29157.2|29167|29127|52
1732707300000|2024-11-27 11:35:00|29167.2|29127.2|29182.3|29142.3|29187.1|29147.1|29167.2|29127.2|47
1732707600000|2024-11-27 11:40:00|29182.1|29142.1|29212.3|29172.3|29217.1|29177.1|29182.1|29142.1|9
1732707900000|2024-11-27 11:45:00|29212.1|29172.1|29207.2|29167.2|29212.4|29172.4|29197.4|29157.4|251
1732708200000|2024-11-27 11:50:00|29202.2|29162.2|29197.2|29157.2|29202.4|29162.4|29192.2|29152.2|4
1732708500000|2024-11-27 11:55:00|29197|29157|29187.3|29147.3|29197.5|29157.5|29182.3|29142.3|15
1732708800000|2024-11-27 12:00:00|29187.5|29147.5|29187.3|29147.3|29192.5|29152.5|29182.3|29142.3|11
1732709100000|2024-11-27 12:05:00|29182.6|29142.6|29192.4|29152.4|29197.4|29157.4|29177.8|29137.8|23
1732709400000|2024-11-27 12:10:00|29197.1|29157.1|29202.7|29162.7|29212.4|29172.4|29187.6|29147.6|151
1732709700000|2024-11-27 12:15:00|29202.4|29162.4|29197.7|29157.7|29207.5|29167.5|29197.7|29157.7|13
1732710000000|2024-11-27 12:20:00|29192.5|29152.5|29202.8|29162.8|29207.7|29167.7|29192.5|29152.5|43
1732710300000|2024-11-27 12:25:00|29207.5|29167.5|29207.6|29167.6|29207.8|29167.8|29197.8|29157.8|103
1732710600000|2024-11-27 12:30:00|29202.8|29162.8|29222.9|29182.9|29227.9|29187.9|29202.6|29162.6|61
1732710900000|2024-11-27 12:35:00|29227.6|29187.6|29188.2|29148.2|29227.9|29187.9|29183.4|29143.4|402
1732711200000|2024-11-27 12:40:00|29188.4|29148.4|29188.2|29148.2|29198.4|29158.4|29168.4|29128.4|33
1732711500000|2024-11-27 12:45:00|29188.5|29148.5|29243.5|29203.5|29258|29218|29188.5|29148.5|219
1732711800000|2024-11-27 12:50:00|29248.3|29208.3|29298.1|29258.1|29302.8|29262.8|29238.7|29198.7|222
1732712100000|2024-11-27 12:55:00|29308.1|29268.1|29348.1|29308.1|29348.1|29308.1|29308.1|29268.1|275
1732712400000|2024-11-27 13:00:00|29342.9|29302.9|29328.2|29288.2|29348.2|29308.2|29317.9|29277.9|109
1732712700000|2024-11-27 13:05:00|29337.7|29297.7|29328|29288|29357.9|29317.9|29318.2|29278.2|209
1732713000000|2024-11-27 13:10:00|29328.2|29288.2|29368|29328|29378|29338|29323|29283|198
1732713300000|2024-11-27 13:15:00|29363.3|29323.3|29348.1|29308.1|29368.3|29328.3|29338.3|29298.3|98
1732713600000|2024-11-27 13:20:00|29348.3|29308.3|29388.4|29348.4|29388.9|29348.9|29343.4|29303.4|119
1732713900000|2024-11-27 13:25:00|29383.4|29343.4|29393.4|29353.4|29398.2|29358.2|29378.2|29338.2|140
1732714200000|2024-11-27 13:30:00|29398.4|29358.4|29353.5|29313.5|29403.2|29363.2|29348.5|29308.5|740
1732714500000|2024-11-27 13:35:00|29348.5|29308.5|29358.5|29318.5|29379|29339|29348.5|29308.5|880
1732714800000|2024-11-27 13:40:00|29353.5|29313.5|29364.1|29324.1|29373.8|29333.8|29348.8|29308.8|112
1732717800000|2024-11-27 14:30:00|29360.1|29320.1|29419.1|29379.1|29429.1|29389.1|29319.6|29279.6|2364
1732718100000|2024-11-27 14:35:00|29409.1|29369.1|29379.2|29339.2|29419.4|29379.4|29354.2|29314.2|1353
1732718400000|2024-11-27 14:40:00|29389.2|29349.2|29498.7|29458.7|29518.7|29478.7|29389.2|29349.2|1258
1732718700000|2024-11-27 14:45:00|29498.5|29458.5|29518.8|29478.8|29539.3|29499.3|29464|29424|1446
1732719000000|2024-11-27 14:50:00|29523.8|29483.8|29618.3|29578.3|29658.8|29618.8|29523.8|29483.8|1317
1732719300000|2024-11-27 14:55:00|29613.6|29573.6|29593.1|29553.1|29657.8|29617.8|29557.8|29517.8|1596
1732719600000|2024-11-27 15:00:00|29597.9|29557.9|29593.2|29553.2|29617.9|29577.9|29568.4|29528.4|841
1732719900000|2024-11-27 15:05:00|29597.9|29557.9|29538.5|29498.5|29598.2|29558.2|29528.5|29488.5|465
1732720200000|2024-11-27 15:10:00|29533.5|29493.5|29519|29479|29538.5|29498.5|29479|29439|486
1732720500000|2024-11-27 15:15:00|29523.8|29483.8|29548.6|29508.6|29558.6|29518.6|29519|29479|392
1732720800000|2024-11-27 15:20:00|29558.6|29518.6|29588.6|29548.6|29608.6|29568.6|29528.6|29488.6|393
1732721100000|2024-11-27 15:25:00|29598.6|29558.6|29613.1|29573.1|29618.6|29578.6|29573.4|29533.4|636
1732721400000|2024-11-27 15:30:00|29618.1|29578.1|29638.2|29598.2|29658.2|29618.2|29608.7|29568.7|672
1732721700000|2024-11-27 15:35:00|29638.5|29598.5|29628.2|29588.2|29658.2|29618.2|29618.2|29578.2|717
1732722000000|2024-11-27 15:40:00|29618.2|29578.2|29647.8|29607.8|29658|29618|29568.3|29528.3|790
1732722300000|2024-11-27 15:45:00|29648|29608|29657.8|29617.8|29658|29618|29617.8|29577.8|463
1732722600000|2024-11-27 15:50:00|29647.8|29607.8|29598.1|29558.1|29668.4|29628.4|29598.1|29558.1|753
1732722900000|2024-11-27 15:55:00|29598.4|29558.4|29677.4|29637.4|29687.4|29647.4|29563.7|29523.7|476
1732723200000|2024-11-27 16:00:00|29687.4|29647.4|29738|29698|29752.7|29712.7|29682.7|29642.7|641
1732723500000|2024-11-27 16:05:00|29742.7|29702.7|29747.8|29707.8|29778|29738|29737.7|29697.7|541
1732723800000|2024-11-27 16:10:00|29748|29708|29802.5|29762.5|29837.5|29797.5|29748|29708|988
1732724100000|2024-11-27 16:15:00|29802.8|29762.8|29827.8|29787.8|29827.8|29787.8|29792.6|29752.6|452
1732724400000|2024-11-27 16:20:00|29827.9|29787.9|29892.6|29852.6|29897.9|29857.9|29827.9|29787.9|518
1732724700000|2024-11-27 16:25:00|29887.9|29847.9|29788.2|29748.2|29897.6|29857.6|29788.2|29748.2|778
1732725000000|2024-11-27 16:30:00|29793.2|29753.2|29827.7|29787.7|29837.7|29797.7|29778|29738|846
1732725300000|2024-11-27 16:35:00|29828|29788|29838|29798|29857.7|29817.7|29827.7|29787.7|384
1732725600000|2024-11-27 16:40:00|29837.8|29797.8|29867.8|29827.8|29877.8|29837.8|29827.8|29787.8|479
1732725900000|2024-11-27 16:45:00|29872.8|29832.8|29843.1|29803.1|29888.4|29848.4|29842.9|29802.9|350
1732726200000|2024-11-27 16:50:00|29847.9|29807.9|29847.9|29807.9|29867.9|29827.9|29818.2|29778.2|857
1732726500000|2024-11-27 16:55:00|29852.9|29812.9|29823.2|29783.2|29868.2|29828.2|29817.9|29777.9|412
1732726800000|2024-11-27 17:00:00|29828|29788|29738|29698|29828|29788|29738|29698|436
1732727100000|2024-11-27 17:05:00|29738.3|29698.3|29718.6|29678.6|29738.6|29698.6|29688.6|29648.6|650
1732727400000|2024-11-27 17:10:00|29713.9|29673.9|29658.6|29618.6|29723.4|29683.4|29658.6|29618.6|522
1732727700000|2024-11-27 17:15:00|29663.4|29623.4|29688.4|29648.4|29748.1|29708.1|29658.6|29618.6|559
1732728000000|2024-11-27 17:20:00|29688.7|29648.7|29693.5|29653.5|29718.2|29678.2|29678.7|29638.7|215
1732728300000|2024-11-27 17:25:00|29698.5|29658.5|29649.6|29609.6|29698.7|29658.7|29649.6|29609.6|492
1732728600000|2024-11-27 17:30:00|29649.9|29609.9|29659.6|29619.6|29664.6|29624.6|29629.3|29589.3|355
1732728900000|2024-11-27 17:35:00|29659.4|29619.4|29634.7|29594.7|29669.9|29629.9|29619.4|29579.4|284
1732729200000|2024-11-27 17:40:00|29639.4|29599.4|29609.7|29569.7|29669.4|29629.4|29609.4|29569.4|552
1732729500000|2024-11-27 17:45:00|29610|29570|29639.5|29599.5|29659.5|29619.5|29604.7|29564.7|157
1732729800000|2024-11-27 17:50:00|29639.8|29599.8|29689.8|29649.8|29709.6|29669.6|29639.5|29599.5|267
1732730100000|2024-11-27 17:55:00|29689.6|29649.6|29729.6|29689.6|29729.9|29689.9|29689.6|29649.6|263
1732730400000|2024-11-27 18:00:00|29729.9|29689.9|29729.9|29689.9|29730.2|29690.2|29694.9|29654.9|259
1732730700000|2024-11-27 18:05:00|29724.9|29684.9|29715.5|29675.5|29739.7|29699.7|29690.5|29650.5|489
1732731000000|2024-11-27 18:10:00|29720.3|29680.3|29650.9|29610.9|29720.3|29680.3|29630.9|29590.9|568
1732731300000|2024-11-27 18:15:00|29650.6|29610.6|29650.9|29610.9|29660.3|29620.3|29640.9|29600.9|463
1732731600000|2024-11-27 18:20:00|29645.6|29605.6|29601|29561|29645.6|29605.6|29581.5|29541.5|729
1732731900000|2024-11-27 18:25:00|29611|29571|29591|29551|29630.4|29590.4|29581.3|29541.3|389
1732732200000|2024-11-27 18:30:00|29591.3|29551.3|29591.1|29551.1|29601.1|29561.1|29576.3|29536.3|403
1732732500000|2024-11-27 18:35:00|29586.3|29546.3|29591.4|29551.4|29596.4|29556.4|29581.1|29541.1|346
1732732800000|2024-11-27 18:40:00|29601.1|29561.1|29621.2|29581.2|29631.2|29591.2|29581.1|29541.1|1166
1732733100000|2024-11-27 18:45:00|29625.9|29585.9|29610.9|29570.9|29641.2|29601.2|29596.2|29556.2|514
1732733400000|2024-11-27 18:50:00|29611.2|29571.2|29621.3|29581.3|29621.3|29581.3|29591.2|29551.2|774
1732733700000|2024-11-27 18:55:00|29611.5|29571.5|29591.9|29551.9|29621.3|29581.3|29591.6|29551.6|823
1732734000000|2024-11-27 19:00:00|29581.9|29541.9|29571.7|29531.7|29601.9|29561.9|29561.9|29521.9|666
1732734300000|2024-11-27 19:05:00|29571.9|29531.9|29521.4|29481.4|29581.9|29541.9|29511.4|29471.4|1539
1732734600000|2024-11-27 19:10:00|29521.1|29481.1|29581.8|29541.8|29592|29552|29511.4|29471.4|1693
1732734900000|2024-11-27 19:15:00|29582|29542|29601.8|29561.8|29621.8|29581.8|29571.8|29531.8|1315
1732890600000|2024-11-29 14:30:00|29514.1|29474.1|29345.9|29305.9|29514.1|29474.1|29207|29167|3133
1732890900000|2024-11-29 14:35:00|29345.3|29305.3|29385.9|29345.9|29425.9|29385.9|29335.9|29295.9|1409
1732891200000|2024-11-29 14:40:00|29390.4|29350.4|29327.1|29287.1|29390.4|29350.4|29296|29256|1340
1732891500000|2024-11-29 14:45:00|29326.6|29286.6|29282.2|29242.2|29327.1|29287.1|29247.1|29207.1|769
1732891800000|2024-11-29 14:50:00|29277.2|29237.2|29245.6|29205.6|29297.2|29257.2|29236.1|29196.1|611
1732892100000|2024-11-29 14:55:00|29241.1|29201.1|29220.6|29180.6|29286.1|29246.1|29216.2|29176.2|724
1732892400000|2024-11-29 15:00:00|29216.2|29176.2|29314.5|29274.5|29349.5|29309.5|29206.2|29166.2|924
1732892700000|2024-11-29 15:05:00|29305.1|29265.1|29285.7|29245.7|29315.7|29275.7|29250.7|29210.7|441
1732893000000|2024-11-29 15:10:00|29286.3|29246.3|29287.5|29247.5|29325.7|29285.7|29267.5|29227.5|304
1732893300000|2024-11-29 15:15:00|29286.4|29246.4|29296.4|29256.4|29296.4|29256.4|29247.5|29207.5|327
1732893600000|2024-11-29 15:20:00|29297|29257|29306.5|29266.5|29355.3|29315.3|29286.4|29246.4|381
1732893900000|2024-11-29 15:25:00|29296.5|29256.5|29217.7|29177.7|29296.5|29256.5|29207.7|29167.7|361
1732894200000|2024-11-29 15:30:00|29223.2|29183.2|29187.7|29147.7|29227.7|29187.7|29148.8|29108.8|718
1732894500000|2024-11-29 15:35:00|29188.9|29148.9|29223.4|29183.4|29228.4|29188.4|29163.9|29123.9|789
1732894800000|2024-11-29 15:40:00|29218.9|29178.9|29259|29219|29269|29229|29198.9|29158.9|268
1732895100000|2024-11-29 15:45:00|29249|29209|29317.9|29277.9|29342.3|29302.3|29249|29209|468
1732895400000|2024-11-29 15:50:00|29326.8|29286.8|29288.5|29248.5|29346.8|29306.8|29279.1|29239.1|314
1732895700000|2024-11-29 15:55:00|29298.5|29258.5|29308|29268|29308|29268|29263|29223|241
1732896000000|2024-11-29 16:00:00|29303|29263|29318.1|29278.1|29357.5|29317.5|29303|29263|337
1732896300000|2024-11-29 16:05:00|29308.1|29268.1|29269.3|29229.3|29333.1|29293.1|29254.9|29214.9|549
1732896600000|2024-11-29 16:10:00|29279.3|29239.3|29230.5|29190.5|29279.3|29239.3|29210.5|29170.5|295
1732896900000|2024-11-29 16:15:00|29240.5|29200.5|29250.6|29210.6|29269.4|29229.4|29230.5|29190.5|543
1732897200000|2024-11-29 16:20:00|29260|29220|29260.6|29220.6|29283.9|29243.9|29245|29205|676
1732897500000|2024-11-29 16:25:00|29260.1|29220.1|29250.7|29210.7|29280.7|29240.7|29240.6|29200.6|396
1732897800000|2024-11-29 16:30:00|29251.8|29211.8|29271.3|29231.3|29281.9|29241.9|29220.7|29180.7|427
1732898100000|2024-11-29 16:35:00|29271.9|29231.9|29256.4|29216.4|29271.9|29231.9|29221.9|29181.9|264
1732898400000|2024-11-29 16:40:00|29252|29212|29256.5|29216.5|29262|29222|29222|29182|296
1732898700000|2024-11-29 16:45:00|29260.9|29220.9|29212.1|29172.1|29282.1|29242.1|29212.1|29172.1|308
1732899000000|2024-11-29 16:50:00|29211.5|29171.5|29221|29181|29221|29181|29191|29151|346
1732899300000|2024-11-29 16:55:00|29225.4|29185.4|29252.2|29212.2|29261.6|29221.6|29222.2|29182.2|311
1732899600000|2024-11-29 17:00:00|29261.1|29221.1|29282.3|29242.3|29292.3|29252.3|29251.1|29211.1|244
1732899900000|2024-11-29 17:05:00|29281.7|29241.7|29270.6|29230.6|29282.3|29242.3|29260.6|29220.6|188
1732900200000|2024-11-29 17:10:00|29270|29230|29301.2|29261.2|29305.7|29265.7|29261.2|29221.2|176
1732900500000|2024-11-29 17:15:00|29291.2|29251.2|29292.5|29252.5|29311.3|29271.3|29280.1|29240.1|328
1732900800000|2024-11-29 17:20:00|29301.3|29261.3|29311.4|29271.4|29316.9|29276.9|29282.5|29242.5|182
1732901100000|2024-11-29 17:25:00|29312.5|29272.5|29312.6|29272.6|29331.4|29291.4|29301.4|29261.4|159
1732901400000|2024-11-29 17:30:00|29317.6|29277.6|29282.1|29242.1|29322.6|29282.6|29282.1|29242.1|376
1732901700000|2024-11-29 17:35:00|29277.1|29237.1|29252.7|29212.7|29277.1|29237.1|29222.7|29182.7|579
1732902000000|2024-11-29 17:40:00|29253.3|29213.3|29307.2|29267.2|29326|29286|29252.7|29212.7|399
1732902300000|2024-11-29 17:45:00|29302.8|29262.8|29231.7|29191.7|29302.8|29262.8|29231.7|29191.7|319
1732902600000|2024-11-29 17:50:00|29222.8|29182.8|29192.9|29152.9|29232.8|29192.8|29191.7|29151.7|491
1732902900000|2024-11-29 17:55:00|29192.3|29152.3|29281.8|29241.8|29281.8|29241.8|29172.9|29132.9|1369
1732903200000|2024-11-29 18:00:00|29286.2|29246.2|29405.7|29365.7|29450.1|29410.1|29280.6|29240.6|1396
1733101200000|2024-12-02 01:00:00|29426.7|29386.7|29447.7|29407.7|29467.6|29427.6|29373.6|29333.6|328
1733101500000|2024-12-02 01:05:00|29441.7|29401.7|29398.7|29358.7|29451.8|29411.8|29383.7|29343.7|124
1733101800000|2024-12-02 01:10:00|29402.7|29362.7|29437.8|29397.8|29441.9|29401.9|29398.7|29358.7|48
1733102100000|2024-12-02 01:15:00|29433.8|29393.8|29443.8|29403.8|29443.8|29403.8|29412.8|29372.8|83
1733102400000|2024-12-02 01:20:00|29444.8|29404.8|29439.8|29399.8|29462.9|29422.9|29433.9|29393.9|43
1733102700000|2024-12-02 01:25:00|29438.9|29398.9|29433|29393|29443.9|29403.9|29424.9|29384.9|9
1733103000000|2024-12-02 01:30:00|29433.9|29393.9|29433.1|29393.1|29434|29394|29414|29374|30
1733103300000|2024-12-02 01:35:00|29434|29394|29444.1|29404.1|29453.1|29413.1|29434|29394|21
1733103600000|2024-12-02 01:40:00|29449.1|29409.1|29449.1|29409.1|29454.1|29414.1|29410|29370|102
1733103900000|2024-12-02 01:45:00|29454.1|29414.1|29435.1|29395.1|29454.1|29414.1|29433.2|29393.2|29
1733104200000|2024-12-02 01:50:00|29434.2|29394.2|29448.3|29408.3|29454.2|29414.2|29434.2|29394.2|7
1733104500000|2024-12-02 01:55:00|29444.3|29404.3|29439.3|29399.3|29455.2|29415.2|29434.3|29394.3|18
1733104800000|2024-12-02 02:00:00|29438.4|29398.4|29434.4|29394.4|29444.3|29404.3|29434.3|29394.3|4
1733105100000|2024-12-02 02:05:00|29439.4|29399.4|29434.4|29394.4|29443.5|29403.5|29429.4|29389.4|22
1733105400000|2024-12-02 02:10:00|29433.5|29393.5|29429.5|29389.5|29435.4|29395.4|29429.5|29389.5|0
1733105700000|2024-12-02 02:15:00|29424.5|29384.5|29413.6|29373.6|29424.5|29384.5|29413.6|29373.6|13
1733106000000|2024-12-02 02:20:00|29414.6|29374.6|29405.6|29365.6|29414.6|29374.6|29403.6|29363.6|16
1733106300000|2024-12-02 02:25:00|29415.6|29375.6|29415.6|29375.6|29415.6|29375.6|29414.7|29374.7|7
1733106600000|2024-12-02 02:30:00|29419.7|29379.7|29424.7|29384.7|29425.7|29385.7|29414.7|29374.7|7
1733106900000|2024-12-02 02:35:00|29424.8|29384.8|29399.8|29359.8|29425.7|29385.7|29394.8|29354.8|54
1733107200000|2024-12-02 02:40:00|29403.9|29363.9|29419.9|29379.9|29423.9|29383.9|29394.8|29354.8|66
1733107500000|2024-12-02 02:45:00|29415.8|29375.8|29419.9|29379.9|29424.9|29384.9|29414.9|29374.9|5
1733107800000|2024-12-02 02:50:00|29415.9|29375.9|29404|29364|29419.9|29379.9|29395.9|29355.9|5
1733108100000|2024-12-02 02:55:00|29405|29365|29394.1|29354.1|29406|29366|29394.1|29354.1|7
1733108400000|2024-12-02 03:00:00|29395.1|29355.1|29405.1|29365.1|29415.1|29375.1|29394.1|29354.1|4
1733108700000|2024-12-02 03:05:00|29404.2|29364.2|29386.1|29346.1|29414.2|29374.2|29384.2|29344.2|9
1733109000000|2024-12-02 03:10:00|29394.2|29354.2|29404.3|29364.3|29405.2|29365.2|29394.2|29354.2|6
1733109300000|2024-12-02 03:15:00|29395.3|29355.3|29400.3|29360.3|29405.3|29365.3|29394.3|29354.3|9
1733109600000|2024-12-02 03:20:00|29405.3|29365.3|29390.4|29350.4|29405.3|29365.3|29390.3|29350.3|1
1733109900000|2024-12-02 03:25:00|29394.4|29354.4|29395.4|29355.4|29395.4|29355.4|29385.4|29345.4|0
1733110200000|2024-12-02 03:30:00|29394.5|29354.5|29390.5|29350.5|29395.5|29355.5|29390.5|29350.5|2
1733110500000|2024-12-02 03:35:00|29394.5|29354.5|29384.6|29344.6|29394.6|29354.6|29384.6|29344.6|0
1733110800000|2024-12-02 03:40:00|29385.6|29345.6|29386.6|29346.6|29386.6|29346.6|29384.6|29344.6|0
1733111100000|2024-12-02 03:45:00|29390.6|29350.6|29386.6|29346.6|29390.7|29350.7|29385.7|29345.7|3
1733111400000|2024-12-02 03:50:00|29385.7|29345.7|29385.7|29345.7|29390.7|29350.7|29384.8|29344.8|5
1733111700000|2024-12-02 03:55:00|29385.8|29345.8|29384.8|29344.8|29385.8|29345.8|29384.8|29344.8|1
1733112000000|2024-12-02 04:00:00|29384.9|29344.9|29409.9|29369.9|29414.9|29374.9|29384.9|29344.9|31
1733112300000|2024-12-02 04:05:00|29410.9|29370.9|29405|29365|29410.9|29370.9|29404.9|29364.9|0
1733112600000|2024-12-02 04:10:00|29405.9|29365.9|29406|29366|29411|29371|29405|29365|0
1733112900000|2024-12-02 04:15:00|29415.1|29375.1|29415.1|29375.1|29415.1|29375.1|29415.1|29375.1|11
1733113200000|2024-12-02 04:20:00|29420.1|29380.1|29415.2|29375.2|29420.1|29380.1|29415.2|29375.2|2
1733113500000|2024-12-02 04:25:00|29416.1|29376.1|29411.2|29371.2|29420.2|29380.2|29410.2|29370.2|4
1733113800000|2024-12-02 04:30:00|29410.2|29370.2|29405.3|29365.3|29410.2|29370.2|29396.2|29356.2|3
1733114100000|2024-12-02 04:35:00|29401.3|29361.3|29396.3|29356.3|29401.3|29361.3|29396.3|29356.3|2
1733114400000|2024-12-02 04:40:00|29396.4|29356.4|29396.4|29356.4|29396.4|29356.4|29388.3|29348.3|2
1733114700000|2024-12-02 04:45:00|29397.4|29357.4|29396.4|29356.4|29397.4|29357.4|29396.4|29356.4|1
1733115000000|2024-12-02 04:50:00|29392.4|29352.4|29387.5|29347.5|29392.4|29352.4|29387.4|29347.4|2
1733115300000|2024-12-02 04:55:00|29386.5|29346.5|29391.6|29351.6|29391.6|29351.6|29386.5|29346.5|1
1733115600000|2024-12-02 05:00:00|29395.6|29355.6|29395.6|29355.6|29395.6|29355.6|29391.6|29351.6|6
1733115900000|2024-12-02 05:05:00|29395.7|29355.7|29395.7|29355.7|29397.6|29357.6|29391.7|29351.7|27
1733116200000|2024-12-02 05:10:00|29391.7|29351.7|29391.7|29351.7|29395.8|29355.8|29387.7|29347.7|1
1733116500000|2024-12-02 05:15:00|29391.8|29351.8|29395.8|29355.8|29396.8|29356.8|29391.8|29351.8|0
1733116800000|2024-12-02 05:20:00|29396.8|29356.8|29417.8|29377.8|29426.9|29386.9|29395.8|29355.8|9
1733117100000|2024-12-02 05:25:00|29417.9|29377.9|29406.9|29366.9|29417.9|29377.9|29406.9|29366.9|8
1733117400000|2024-12-02 05:30:00|29407.9|29367.9|29418|29378|29422|29382|29402.9|29362.9|4
1733117700000|2024-12-02 05:35:00|29422|29382|29418|29378|29423|29383|29417|29377|4
1733118000000|2024-12-02 05:40:00|29418.1|29378.1|29418.1|29378.1|29418.1|29378.1|29418.1|29378.1|0
1733118300000|2024-12-02 05:45:00|29428.1|29388.1|29426.2|29386.2|29436.2|29396.2|29426.2|29386.2|10
1733118600000|2024-12-02 05:50:00|29428.2|29388.2|29418.2|29378.2|29428.2|29388.2|29418.2|29378.2|4
1733118900000|2024-12-02 05:55:00|29423.2|29383.2|29408.3|29368.3|29423.3|29383.3|29408.3|29368.3|3
1733119200000|2024-12-02 06:00:00|29412.3|29372.3|29398.3|29358.3|29412.3|29372.3|29398.3|29358.3|7
1733119500000|2024-12-02 06:05:00|29398.4|29358.4|29408.4|29368.4|29408.4|29368.4|29393.4|29353.4|4
1733119800000|2024-12-02 06:10:00|29407.4|29367.4|29393.5|29353.5|29407.5|29367.5|29388.5|29348.5|3
1733120100000|2024-12-02 06:15:00|29397.5|29357.5|29402.6|29362.6|29403.5|29363.5|29392.5|29352.5|3
1733120400000|2024-12-02 06:20:00|29398.5|29358.5|29392.6|29352.6|29407.6|29367.6|29388.6|29348.6|1
1733120700000|2024-12-02 06:25:00|29396.6|29356.6|29397.7|29357.7|29398.7|29358.7|29396.6|29356.6|17
1733121000000|2024-12-02 06:30:00|29398.7|29358.7|29388.7|29348.7|29398.7|29358.7|29388.7|29348.7|2
1733121300000|2024-12-02 06:35:00|29387.8|29347.8|29388.8|29348.8|29388.8|29348.8|29386.8|29346.8|3
1733121600000|2024-12-02 06:40:00|29387.8|29347.8|29397.9|29357.9|29398.8|29358.8|29387.8|29347.8|9
1733121900000|2024-12-02 06:45:00|29398.9|29358.9|29378.9|29338.9|29398.9|29358.9|29372.9|29332.9|9
1733122200000|2024-12-02 06:50:00|29383.9|29343.9|29388|29348|29389|29349|29378|29338|4
1733122500000|2024-12-02 06:55:00|29384|29344|29369|29329|29387|29347|29369|29329|4
1733122800000|2024-12-02 07:00:00|29373.1|29333.1|29343.1|29303.1|29373.1|29333.1|29340.1|29300.1|30
1733123100000|2024-12-02 07:05:00|29344.1|29304.1|29348.2|29308.2|29349.2|29309.2|29344.1|29304.1|0
1733123400000|2024-12-02 07:10:00|29347.2|29307.2|29358.2|29318.2|29359.2|29319.2|29347.2|29307.2|3
1733123700000|2024-12-02 07:15:00|29359.2|29319.2|29359.3|29319.3|29363.3|29323.3|29358.3|29318.3|1
1733124000000|2024-12-02 07:20:00|29358.3|29318.3|29363.4|29323.4|29368.4|29328.4|29358.3|29318.3|8
1733124300000|2024-12-02 07:25:00|29367.4|29327.4|29368.4|29328.4|29369.4|29329.4|29363.4|29323.4|1
1733124600000|2024-12-02 07:30:00|29368.5|29328.5|29369.5|29329.5|29369.5|29329.5|29368.5|29328.5|3
1733124900000|2024-12-02 07:35:00|29368.5|29328.5|29357.6|29317.6|29369.5|29329.5|29357.6|29317.6|14
1733125200000|2024-12-02 07:40:00|29358.6|29318.6|29348.6|29308.6|29358.6|29318.6|29348.6|29308.6|10
1733125500000|2024-12-02 07:45:00|29347.6|29307.6|29349.7|29309.7|29349.7|29309.7|29347.6|29307.6|3
1733125800000|2024-12-02 07:50:00|29348.7|29308.7|29328.7|29288.7|29349.7|29309.7|29327.8|29287.8|23
1733126100000|2024-12-02 07:55:00|29328.8|29288.8|29329.8|29289.8|29333.8|29293.8|29318.8|29278.8|46
1733126400000|2024-12-02 08:00:00|29328.8|29288.8|29338.9|29298.9|29349.8|29309.8|29328.8|29288.8|9
1733126700000|2024-12-02 08:05:00|29339.9|29299.9|29319.9|29279.9|29347.9|29307.9|29319.9|29279.9|1
1733127000000|2024-12-02 08:10:00|29328|29288|29314|29274|29329|29289|29314|29274|8
1733127300000|2024-12-02 08:15:00|29318|29278|29334.1|29294.1|29339.1|29299.1|29314|29274|32
1733127600000|2024-12-02 08:20:00|29330|29290|29339.1|29299.1|29354.1|29314.1|29330|29290|20
1733127900000|2024-12-02 08:25:00|29330.1|29290.1|29319.2|29279.2|29330.1|29290.1|29318.2|29278.2|7
1733128200000|2024-12-02 08:30:00|29310.2|29270.2|29310.2|29270.2|29310.2|29270.2|29300.2|29260.2|11
1733128500000|2024-12-02 08:35:00|29299.2|29259.2|29320.3|29280.3|29320.3|29280.3|29295.2|29255.2|23
1733128800000|2024-12-02 08:40:00|29315.3|29275.3|29315.4|29275.4|29328.3|29288.3|29308.3|29268.3|17
1733129100000|2024-12-02 08:45:00|29319.4|29279.4|29339.4|29299.4|29339.4|29299.4|29310.4|29270.4|33
1733129400000|2024-12-02 08:50:00|29340.4|29300.4|29349.5|29309.5|29358.5|29318.5|29339.4|29299.4|73
1733129700000|2024-12-02 08:55:00|29350.5|29310.5|29373.6|29333.6|29379.6|29339.6|29349.5|29309.5|40
1733130000000|2024-12-02 09:00:00|29369.6|29329.6|29388.6|29348.6|29403.6|29363.6|29359.6|29319.6|34
1733130300000|2024-12-02 09:05:00|29389.6|29349.6|29388.7|29348.7|29390.6|29350.6|29379.7|29339.7|13
1733130600000|2024-12-02 09:10:00|29389.7|29349.7|29389.7|29349.7|29390.7|29350.7|29384.7|29344.7|13
1733130900000|2024-12-02 09:15:00|29390.7|29350.7|29438.8|29398.8|29439.8|29399.8|29389.7|29349.7|26
1733131200000|2024-12-02 09:20:00|29439.8|29399.8|29439.9|29399.9|29448.9|29408.9|29434.9|29394.9|17
1733131500000|2024-12-02 09:25:00|29444.9|29404.9|29458.9|29418.9|29458.9|29418.9|29444.9|29404.9|14
1733131800000|2024-12-02 09:30:00|29450.9|29410.9|29449|29409|29450.9|29410.9|29439|29399|8
1733132100000|2024-12-02 09:35:00|29439|29399|29454.1|29414.1|29460|29420|29439|29399|160
1733132400000|2024-12-02 09:40:00|29450.1|29410.1|29435.1|29395.1|29454.1|29414.1|29435.1|29395.1|19
1733132700000|2024-12-02 09:45:00|29439.1|29399.1|29411.2|29371.2|29439.1|29399.1|29411.2|29371.2|15
1733133000000|2024-12-02 09:50:00|29421.2|29381.2|29440.2|29400.2|29445.2|29405.2|29421.2|29381.2|19
1733133300000|2024-12-02 09:55:00|29441.3|29401.3|29450.3|29410.3|29451.3|29411.3|29430.3|29390.3|17
1733133600000|2024-12-02 10:00:00|29446.3|29406.3|29455.4|29415.4|29459.4|29419.4|29441.3|29401.3|13
1733133900000|2024-12-02 10:05:00|29454.4|29414.4|29459.4|29419.4|29461.4|29421.4|29449.4|29409.4|24
1733134200000|2024-12-02 10:10:00|29461.4|29421.4|29460.5|29420.5|29470.5|29430.5|29460.4|29420.4|11
1733134500000|2024-12-02 10:15:00|29459.5|29419.5|29465.6|29425.6|29470.5|29430.5|29450.5|29410.5|5
1733134800000|2024-12-02 10:20:00|29470.6|29430.6|29470.6|29430.6|29475.6|29435.6|29461.6|29421.6|13
1733135100000|2024-12-02 10:25:00|29475.6|29435.6|29470.7|29430.7|29475.6|29435.6|29450.7|29410.7|25
1733135400000|2024-12-02 10:30:00|29475.7|29435.7|29471.7|29431.7|29475.7|29435.7|29465.7|29425.7|3
1733135700000|2024-12-02 10:35:00|29470.7|29430.7|29465.8|29425.8|29475.7|29435.7|29465.8|29425.8|2
1733136000000|2024-12-02 10:40:00|29469.8|29429.8|29470.9|29430.9|29470.9|29430.9|29460.8|29420.8|1
1733136300000|2024-12-02 10:45:00|29471.9|29431.9|29480.9|29440.9|29480.9|29440.9|29465.9|29425.9|61
1733136600000|2024-12-02 10:50:00|29475.9|29435.9|29480|29440|29480.9|29440.9|29472|29432|10
1733136900000|2024-12-02 10:55:00|29481|29441|29451|29411|29482|29442|29447.1|29407.1|125
1733137200000|2024-12-02 11:00:00|29451.1|29411.1|29442.1|29402.1|29462.1|29422.1|29442.1|29402.1|24
1733137500000|2024-12-02 11:05:00|29437.1|29397.1|29432.2|29392.2|29442.2|29402.2|29432.2|29392.2|11
1733137800000|2024-12-02 11:10:00|29431.2|29391.2|29422.2|29382.2|29432.2|29392.2|29422.2|29382.2|33
1733138100000|2024-12-02 11:15:00|29422.3|29382.3|29402.3|29362.3|29431.3|29391.3|29402.3|29362.3|74
1733138400000|2024-12-02 11:20:00|29407.3|29367.3|29402.4|29362.4|29407.3|29367.3|29392.3|29352.3|244
1733138700000|2024-12-02 11:25:00|29398.4|29358.4|29403.5|29363.5|29404.5|29364.5|29398.4|29358.4|23
1733139000000|2024-12-02 11:30:00|29402.4|29362.4|29392.5|29352.5|29403.5|29363.5|29392.5|29352.5|9
1733139300000|2024-12-02 11:35:00|29393.5|29353.5|29394.6|29354.6|29394.6|29354.6|29392.5|29352.5|2
1733139600000|2024-12-02 11:40:00|29402.6|29362.6|29388.6|29348.6|29402.6|29362.6|29384.6|29344.6|21
1733139900000|2024-12-02 11:45:00|29389.7|29349.7|29383.7|29343.7|29389.7|29349.7|29383.7|29343.7|10
1733140200000|2024-12-02 11:50:00|29384.7|29344.7|29414.8|29374.8|29414.8|29374.8|29374.7|29334.7|156
1733140500000|2024-12-02 11:55:00|29413.8|29373.8|29434.8|29394.8|29434.8|29394.8|29404.8|29364.8|34
1733140800000|2024-12-02 12:00:00|29430.9|29390.9|29386.9|29346.9|29434.9|29394.9|29385.9|29345.9|15
1733141100000|2024-12-02 12:05:00|29394.9|29354.9|29391|29351|29397|29357|29381|29341|28
1733141400000|2024-12-02 12:10:00|29395|29355|29415|29375|29415|29375|29391|29351|97
1733141700000|2024-12-02 12:15:00|29406.1|29366.1|29394.1|29354.1|29406.1|29366.1|29385.1|29345.1|34
1733142000000|2024-12-02 12:20:00|29395.1|29355.1|29395.2|29355.2|29396.2|29356.2|29393.1|29353.1|16
1733142300000|2024-12-02 12:25:00|29396.2|29356.2|29385.2|29345.2|29396.2|29356.2|29375.2|29335.2|19
1733142600000|2024-12-02 12:30:00|29384.2|29344.2|29415.3|29375.3|29415.3|29375.3|29383.2|29343.2|39
1733142900000|2024-12-02 12:35:00|29414.3|29374.3|29381.4|29341.4|29416.3|29376.3|29375.4|29335.4|58
1733143200000|2024-12-02 12:40:00|29385.4|29345.4|29384.4|29344.4|29395.4|29355.4|29375.4|29335.4|62
1733143500000|2024-12-02 12:45:00|29385.4|29345.4|29435.5|29395.5|29436.5|29396.5|29384.4|29344.4|108
1733143800000|2024-12-02 12:50:00|29436.5|29396.5|29416.6|29376.6|29436.5|29396.5|29415.5|29375.5|18
1733144100000|2024-12-02 12:55:00|29415.6|29375.6|29436.6|29396.6|29436.6|29396.6|29407.6|29367.6|24
1733144400000|2024-12-02 13:00:00|29435.6|29395.6|29497.7|29457.7|29497.7|29457.7|29417.7|29377.7|173
1733144700000|2024-12-02 13:05:00|29501.7|29461.7|29467.8|29427.8|29501.7|29461.7|29442.8|29402.8|1111
1733145000000|2024-12-02 13:10:00|29471.8|29431.8|29447.9|29407.9|29476.8|29436.8|29437.8|29397.8|113
1733145300000|2024-12-02 13:15:00|29452.9|29412.9|29468.9|29428.9|29468.9|29428.9|29437.9|29397.9|48
1733145600000|2024-12-02 13:20:00|29473.9|29433.9|29508|29468|29508|29468|29470|29430|130
1733145900000|2024-12-02 13:25:00|29507|29467|29478.1|29438.1|29508|29468|29462|29422|18
1733146200000|2024-12-02 13:30:00|29482|29442|29486.1|29446.1|29498.1|29458.1|29467|29427|68
1733146500000|2024-12-02 13:35:00|29488.1|29448.1|29487.2|29447.2|29506.1|29466.1|29476.1|29436.1|173
1733146800000|2024-12-02 13:40:00|29477.2|29437.2|29438.2|29398.2|29477.2|29437.2|29429.3|29389.3|30
1733149800000|2024-12-02 14:30:00|29444.7|29404.7|29366.8|29326.8|29500.6|29460.6|29356.8|29316.8|1853
1733150100000|2024-12-02 14:35:00|29367.9|29327.9|29346.9|29306.9|29416.9|29376.9|29339|29299|820
1733150400000|2024-12-02 14:40:00|29342.9|29302.9|29308|29268|29349|29309|29295.9|29255.9|1161
1733150700000|2024-12-02 14:45:00|29307|29267|29200.1|29160.1|29338|29298|29199.1|29159.1|789
1733151000000|2024-12-02 14:50:00|29201.2|29161.2|29165.2|29125.2|29239.1|29199.1|29151.2|29111.2|517
1733151300000|2024-12-02 14:55:00|29170.2|29130.2|29159.2|29119.2|29189.2|29149.2|29141.2|29101.2|663
1733151600000|2024-12-02 15:00:00|29158.2|29118.2|29167.2|29127.2|29187.2|29147.2|29138.2|29098.2|864
1733151900000|2024-12-02 15:05:00|29163.3|29123.3|29159.4|29119.4|29189.3|29149.3|29129.3|29089.3|476
1733152200000|2024-12-02 15:10:00|29163.3|29123.3|29159.4|29119.4|29207.3|29167.3|29148.4|29108.4|384
1733152500000|2024-12-02 15:15:00|29163.4|29123.4|29123.6|29083.6|29167.3|29127.3|29101.5|29061.5|589
1733152800000|2024-12-02 15:20:00|29122.6|29082.6|29123.7|29083.7|29143.7|29103.7|29101.6|29061.6|410
1733153100000|2024-12-02 15:25:00|29133.7|29093.7|29077.7|29037.7|29133.7|29093.7|29073.8|29033.8|902
1733153400000|2024-12-02 15:30:00|29073.8|29033.8|29053.8|29013.8|29091.7|29051.7|29043.8|29003.8|886
1733153700000|2024-12-02 15:35:00|29043.8|29003.8|29024.9|28984.9|29073.9|29033.9|29016|28976|904
1733154000000|2024-12-02 15:40:00|29021|28981|29046|29006|29062.9|29022.9|29021|28981|810
1733154300000|2024-12-02 15:45:00|29055|29015|29006.1|28966.1|29055|29015|29004|28964|696
1733154600000|2024-12-02 15:50:00|29011.1|28971.1|28963.3|28923.3|29026.1|28986.1|28958.3|28918.3|1199
1733154900000|2024-12-02 15:55:00|28958.3|28918.3|28994.2|28954.2|28996.2|28956.2|28958.3|28918.3|409
1733155200000|2024-12-02 16:00:00|28995.2|28955.2|28918.4|28878.4|28996.3|28956.3|28906.3|28866.3|743
1733155500000|2024-12-02 16:05:00|28922.4|28882.4|28926.4|28886.4|28946.4|28906.4|28898.4|28858.4|590
1733155800000|2024-12-02 16:10:00|28927.4|28887.4|28957.5|28917.5|28987.5|28947.5|28922.5|28882.5|288
1733156100000|2024-12-02 16:15:00|28956.5|28916.5|28955.5|28915.5|28976.5|28936.5|28936.5|28896.5|382
1733156400000|2024-12-02 16:20:00|28956.5|28916.5|28944.5|28904.5|28984.5|28944.5|28936.6|28896.6|451
1733156700000|2024-12-02 16:25:00|28940.6|28900.6|28946.7|28906.7|28974.6|28934.6|28936.6|28896.6|325
1733157000000|2024-12-02 16:30:00|28945.6|28905.6|28954.6|28914.6|28984.6|28944.6|28936.7|28896.7|314
1733157300000|2024-12-02 16:35:00|28955.7|28915.7|28954.7|28914.7|28974.7|28934.7|28944.7|28904.7|201
1733157600000|2024-12-02 16:40:00|28964.7|28924.7|28954.8|28914.8|28974.7|28934.7|28944.8|28904.8|288
1733157900000|2024-12-02 16:45:00|28964.8|28924.8|28974.8|28934.8|28994.8|28954.8|28964.8|28924.8|333
1733158200000|2024-12-02 16:50:00|28973.8|28933.8|28964.9|28924.9|28994.9|28954.9|28964.8|28924.8|338
1733158500000|2024-12-02 16:55:00|28968.9|28928.9|28935|28895|28973.9|28933.9|28935|28895|296
1733158800000|2024-12-02 17:00:00|28933.9|28893.9|28955|28915|28955|28915|28898.2|28858.2|744
1733159100000|2024-12-02 17:05:00|28951.1|28911.1|28997.2|28957.2|29005.1|28965.1|28947.1|28907.1|183
1733159400000|2024-12-02 17:10:00|28987.2|28947.2|28997.3|28957.3|29025.2|28985.2|28967.2|28927.2|286
1733159700000|2024-12-02 17:15:00|28996.2|28956.2|28947.3|28907.3|28996.2|28956.2|28937.3|28897.3|358
1733160000000|2024-12-02 17:20:00|28947.4|28907.4|28907.4|28867.4|28947.4|28907.4|28906.4|28866.4|235
1733160300000|2024-12-02 17:25:00|28917.4|28877.4|28896.4|28856.4|28917.4|28877.4|28877.5|28837.5|516
1733160600000|2024-12-02 17:30:00|28897.5|28857.5|28877.6|28837.6|28897.5|28857.5|28867.5|28827.5|542
1733160900000|2024-12-02 17:35:00|28867.6|28827.6|28925.5|28885.5|28925.5|28885.5|28867.6|28827.6|330
1733161200000|2024-12-02 17:40:00|28926.6|28886.6|28935.6|28895.6|28957.6|28917.6|28925.6|28885.6|886
1733161500000|2024-12-02 17:45:00|28944.5|28904.5|28959.6|28919.6|28965.6|28925.6|28925.6|28885.6|339
1733161800000|2024-12-02 17:50:00|28964.6|28924.6|29040.4|29000.4|29051.5|29011.5|28964.6|28924.6|776
1733162100000|2024-12-02 17:55:00|29041.5|29001.5|29051.6|29011.6|29091.5|29051.5|29023.6|28983.6|567
1733162400000|2024-12-02 18:00:00|29055.5|29015.5|29041.6|29001.6|29060.5|29020.5|29010.6|28970.6|392
1733162700000|2024-12-02 18:05:00|29040.6|29000.6|29031.7|28991.7|29059.5|29019.5|29001.7|28961.7|259
1733163000000|2024-12-02 18:10:00|29023.8|28983.8|29023.9|28983.9|29051.7|29011.7|29013.9|28973.9|143
1733163300000|2024-12-02 18:15:00|29031.8|28991.8|29002.9|28962.9|29041.8|29001.8|29001.8|28961.8|350
1733163600000|2024-12-02 18:20:00|29001.8|28961.8|29011.9|28971.9|29024|28984|29001.8|28961.8|188
1733163900000|2024-12-02 18:25:00|29001.9|28961.9|29012|28972|29031.9|28991.9|29001.9|28961.9|202
1733164200000|2024-12-02 18:30:00|29018|28978|29022|28982|29042|29002|29013|28973|281
1733164500000|2024-12-02 18:35:00|29024.1|28984.1|28980|28940|29028.1|28988.1|28972.1|28932.1|630
1733164800000|2024-12-02 18:40:00|28976|28936|28911.1|28871.1|28976|28936|28911.1|28871.1|481
1733165100000|2024-12-02 18:45:00|28910|28870|28941.2|28901.2|28959|28919|28910|28870|487
1733165400000|2024-12-02 18:50:00|28942.2|28902.2|28962.3|28922.3|28971.2|28931.2|28942.2|28902.2|199
1733165700000|2024-12-02 18:55:00|28960.2|28920.2|28944.5|28904.5|28972.3|28932.3|28932.3|28892.3|357
1733166000000|2024-12-02 19:00:00|28948.4|28908.4|28972.4|28932.4|28972.4|28932.4|28943.4|28903.4|405
1733166300000|2024-12-02 19:05:00|28974.5|28934.5|28968.5|28928.5|28988.5|28948.5|28954.6|28914.6|634
1733166600000|2024-12-02 19:10:00|28972.5|28932.5|28950.4|28910.4|28982.5|28942.5|28930.4|28890.4|1667
1733166900000|2024-12-02 19:15:00|28940.4|28900.4|28942.6|28902.6|28952.6|28912.6|28932.6|28892.6|881
1733187600000|2024-12-03 01:00:00|28967|28927|28972.1|28932.1|29040.9|29000.9|28967|28927|228
1733187900000|2024-12-03 01:05:00|28976|28936|28997.2|28957.2|29006|28966|28972.1|28932.1|66
1733188200000|2024-12-03 01:10:00|28992.2|28952.2|28977.2|28937.2|29007.2|28967.2|28977.2|28937.2|37
1733188500000|2024-12-03 01:15:00|28987.2|28947.2|28987.3|28947.3|28997.3|28957.3|28976.2|28936.2|67
1733188800000|2024-12-03 01:20:00|28992.3|28952.3|28997.4|28957.4|29006.2|28966.2|28991.2|28951.2|47
1733189100000|2024-12-03 01:25:00|29001.3|28961.3|28987.4|28947.4|29001.3|28961.3|28986.3|28946.3|14
1733189400000|2024-12-03 01:30:00|28986.3|28946.3|28986.4|28946.4|28995.3|28955.3|28981.3|28941.3|40
1733189700000|2024-12-03 01:35:00|28985.3|28945.3|28975.3|28935.3|28996.4|28956.4|28975.3|28935.3|66
1733190000000|2024-12-03 01:40:00|28977.6|28937.6|28967.6|28927.6|28977.6|28937.6|28965.4|28925.4|26
1733190300000|2024-12-03 01:45:00|28966.5|28926.5|28966.6|28926.6|28975.4|28935.4|28957.7|28917.7|33
1733190600000|2024-12-03 01:50:00|28967.7|28927.7|28987.8|28947.8|28987.8|28947.8|28966.6|28926.6|28
1733190900000|2024-12-03 01:55:00|28991.6|28951.6|28971.7|28931.7|28991.7|28951.7|28957.8|28917.8|90
1733191200000|2024-12-03 02:00:00|28975.6|28935.6|28996.8|28956.8|28997.9|28957.9|28971.7|28931.7|15
1733191500000|2024-12-03 02:05:00|28995.7|28955.7|28996.8|28956.8|29011.8|28971.8|28995.7|28955.7|14
1733191800000|2024-12-03 02:10:00|29000.7|28960.7|29005.8|28965.8|29015.8|28975.8|28995.8|28955.8|52
1733192100000|2024-12-03 02:15:00|29009.7|28969.7|29024.8|28984.8|29025.9|28985.9|29009.7|28969.7|27
1733192400000|2024-12-03 02:20:00|29023.6|28983.6|29035.9|28995.9|29043.7|29003.7|29023.6|28983.6|22
1733192700000|2024-12-03 02:25:00|29034.8|28994.8|29036|28996|29036|28996|29034.8|28994.8|7
1733193000000|2024-12-03 02:30:00|29034.9|28994.9|29039.9|28999.9|29043.8|29003.8|29016|28976|21
1733193300000|2024-12-03 02:35:00|29043.8|29003.8|29036.1|28996.1|29046.1|29006.1|29031.1|28991.1|28
1733193600000|2024-12-03 02:40:00|29041.1|29001.1|29025.1|28985.1|29041.1|29001.1|29016.1|28976.1|29
1733193900000|2024-12-03 02:45:00|29026.2|28986.2|29041.2|29001.2|29045.1|29005.1|29016.2|28976.2|11
1733194200000|2024-12-03 02:50:00|29045.1|29005.1|29046.3|29006.3|29046.3|29006.3|29036.3|28996.3|4
1733194500000|2024-12-03 02:55:00|29045.2|29005.2|29035.3|28995.3|29046.3|29006.3|29034.1|28994.1|26
1733194800000|2024-12-03 03:00:00|29026.4|28986.4|29036.4|28996.4|29040.3|29000.3|29026.4|28986.4|12
1733195100000|2024-12-03 03:05:00|29035.3|28995.3|29036.5|28996.5|29044.3|29004.3|29034.2|28994.2|17
1733195400000|2024-12-03 03:10:00|29035.4|28995.4|29046.6|29006.6|29046.6|29006.6|29034.3|28994.3|35
1733195700000|2024-12-03 03:15:00|29056.6|29016.6|29065.5|29025.5|29066.6|29026.6|29054.4|29014.4|37
1733196000000|2024-12-03 03:20:00|29064.4|29024.4|29084.5|29044.5|29085.5|29045.5|29064.4|29024.4|17
1733196300000|2024-12-03 03:25:00|29085.6|29045.6|29086.8|29046.8|29090.6|29050.6|29085.6|29045.6|5
1733196600000|2024-12-03 03:30:00|29080.6|29040.6|29064.6|29024.6|29081.8|29041.8|29060.7|29020.7|50
1733196900000|2024-12-03 03:35:00|29066.8|29026.8|29056.9|29016.9|29066.8|29026.8|29055.7|29015.7|14
1733197200000|2024-12-03 03:40:00|29055.8|29015.8|29046.9|29006.9|29055.8|29015.8|29046.9|29006.9|2
1733197500000|2024-12-03 03:45:00|29047|29007|29040.9|29000.9|29047|29007|29037|28997|6
1733197800000|2024-12-03 03:50:00|29037|28997|29037.1|28997.1|29040.9|29000.9|29037|28997|0
1733198100000|2024-12-03 03:55:00|29046|29006|29047.1|29007.1|29047.1|29007.1|29046|29006|13
1733198400000|2024-12-03 04:00:00|29047.2|29007.2|29047.2|29007.2|29051.1|29011.1|29047.2|29007.2|6
1733198700000|2024-12-03 04:05:00|29047.3|29007.3|29047.3|29007.3|29047.3|29007.3|29047.3|29007.3|0
1733199000000|2024-12-03 04:10:00|29037.3|28997.3|29047.3|29007.3|29047.3|29007.3|29037.3|28997.3|19
1733199300000|2024-12-03 04:15:00|29047.4|29007.4|29047.4|29007.4|29047.4|29007.4|29047.4|29007.4|2
1733199600000|2024-12-03 04:20:00|29046.3|29006.3|29047.5|29007.5|29047.5|29007.5|29046.3|29006.3|3
1733199900000|2024-12-03 04:25:00|29051.4|29011.4|29047.5|29007.5|29051.4|29011.4|29037.5|28997.5|9
1733200200000|2024-12-03 04:30:00|29037.5|28997.5|29037.6|28997.6|29042.6|29002.6|29037.5|28997.5|2
1733200500000|2024-12-03 04:35:00|29027.6|28987.6|29031.5|28991.5|29031.5|28991.5|29026.5|28986.5|21
1733200800000|2024-12-03 04:40:00|29027.7|28987.7|29041.6|29001.6|29041.6|29001.6|29027.7|28987.7|12
1733201100000|2024-12-03 04:45:00|29041.7|29001.7|29041.7|29001.7|29041.7|29001.7|29041.7|29001.7|0
1733201400000|2024-12-03 04:50:00|29045.5|29005.5|29047.8|29007.8|29047.8|29007.8|29045.5|29005.5|0
1733201700000|2024-12-03 04:55:00|29047.9|29007.9|29047.9|29007.9|29047.9|29007.9|29046.7|29006.7|11
1733202000000|2024-12-03 05:00:00|29046.8|29006.8|29048|29008|29048|29008|29046.8|29006.8|2
1733202300000|2024-12-03 05:05:00|29046.9|29006.9|29046.9|29006.9|29046.9|29006.9|29046.9|29006.9|10
1733202600000|2024-12-03 05:10:00|29038|28998|29038.1|28998.1|29041.9|29001.9|29038|28998|16
1733202900000|2024-12-03 05:15:00|29042|29002|29042|29002|29045.9|29005.9|29038.1|28998.1|7
1733203200000|2024-12-03 05:20:00|29045.9|29005.9|29048.2|29008.2|29048.2|29008.2|29042|29002|5
1733203500000|2024-12-03 05:25:00|29048.3|29008.3|29047.2|29007.2|29056|29016|29047.1|29007.1|2
1733203800000|2024-12-03 05:30:00|29048.3|29008.3|29028.4|28988.4|29048.3|29008.3|29028.3|28988.3|5
1733204100000|2024-12-03 05:35:00|29033.4|28993.4|29038.4|28998.4|29038.4|28998.4|29033.4|28993.4|5
1733204400000|2024-12-03 05:40:00|29039.6|28999.6|29039.6|28999.6|29048.5|29008.5|29038.4|28998.4|5
1733204700000|2024-12-03 05:45:00|29038.5|28998.5|29048.5|29008.5|29048.5|29008.5|29038.5|28998.5|7
1733205000000|2024-12-03 05:50:00|29048.6|29008.6|29063.6|29023.6|29063.6|29023.6|29048.6|29008.6|22
1733205300000|2024-12-03 05:55:00|29067.5|29027.5|29064.8|29024.8|29073.7|29033.7|29058.6|29018.6|9
1733205600000|2024-12-03 06:00:00|29059.8|29019.8|29048.7|29008.7|29068.7|29028.7|29048.7|29008.7|5
1733205900000|2024-12-03 06:05:00|29049.9|29009.9|29073.8|29033.8|29073.8|29033.8|29049.9|29009.9|9
1733206200000|2024-12-03 06:10:00|29069.9|29029.9|29060|29020|29073.8|29033.8|29058.8|29018.8|7
1733206500000|2024-12-03 06:15:00|29058.9|29018.9|29063.9|29023.9|29065.1|29025.1|29058.9|29018.9|5
1733206800000|2024-12-03 06:20:00|29060.1|29020.1|29064|29024|29069|29029|29058.9|29018.9|3
1733207100000|2024-12-03 06:25:00|29065.1|29025.1|29070.2|29030.2|29074.1|29034.1|29059|29019|1
1733207400000|2024-12-03 06:30:00|29074.1|29034.1|29069.1|29029.1|29079.1|29039.1|29065.2|29025.2|9
1733207700000|2024-12-03 06:35:00|29078|29038|29073.1|29033.1|29079.2|29039.2|29069.2|29029.2|9
1733208000000|2024-12-03 06:40:00|29074.2|29034.2|29069.3|29029.3|29079.2|29039.2|29069.2|29029.2|9
1733208300000|2024-12-03 06:45:00|29064.3|29024.3|29031.6|28991.6|29064.3|29024.3|29030.5|28990.5|32
1733208600000|2024-12-03 06:50:00|29030.5|28990.5|29020.5|28980.5|29030.5|28990.5|29019.4|28979.4|20
1733208900000|2024-12-03 06:55:00|29029.4|28989.4|29010.6|28970.6|29030.5|28990.5|29010.6|28970.6|20
1733209200000|2024-12-03 07:00:00|29009.4|28969.4|29000.6|28960.6|29010.6|28970.6|28999.5|28959.5|26
1733209500000|2024-12-03 07:05:00|29000.7|28960.7|29005.7|28965.7|29015.7|28975.7|29000.7|28960.7|10
1733209800000|2024-12-03 07:10:00|29009.6|28969.6|29028.5|28988.5|29029.6|28989.6|29009.6|28969.6|14
1733210100000|2024-12-03 07:15:00|29029.6|28989.6|29048.6|29008.6|29049.6|29009.6|29028.5|28988.5|126
1733210400000|2024-12-03 07:20:00|29047.4|29007.4|29077.5|29037.5|29078.6|29038.6|29047.4|29007.4|9
1733210700000|2024-12-03 07:25:00|29073.6|29033.6|29097.5|29057.5|29097.5|29057.5|29069.8|29029.8|119
1733211000000|2024-12-03 07:30:00|29097.6|29057.6|29063.7|29023.7|29097.6|29057.6|29063.7|29023.7|29
1733211300000|2024-12-03 07:35:00|29067.6|29027.6|29060|29020|29067.6|29027.6|29039.9|28999.9|20
1733211600000|2024-12-03 07:40:00|29050|29010|29050|29010|29050|29010|29050|29010|3
1733211900000|2024-12-03 07:45:00|29053.9|29013.9|29053.9|29013.9|29060|29020|29050|29010|28
1733212200000|2024-12-03 07:50:00|29055.1|29015.1|29040.1|29000.1|29059|29019|29040.1|29000.1|4
1733212500000|2024-12-03 07:55:00|29040.2|29000.2|29030.2|28990.2|29044|29004|29030.2|28990.2|10
1733212800000|2024-12-03 08:00:00|29029.1|28989.1|29035.3|28995.3|29040.3|29000.3|29029.1|28989.1|6
1733213100000|2024-12-03 08:05:00|29039.1|28999.1|29030.3|28990.3|29040.3|29000.3|29030.3|28990.3|6
1733213400000|2024-12-03 08:10:00|29029.2|28989.2|29038.1|28998.1|29039.3|28999.3|29029.2|28989.2|12
1733213700000|2024-12-03 08:15:00|29039.3|28999.3|29038.2|28998.2|29040.4|29000.4|29024.3|28984.3|30
1733214000000|2024-12-03 08:20:00|29034.3|28994.3|29038.2|28998.2|29052.1|29012.1|29034.3|28994.3|111
1733214300000|2024-12-03 08:25:00|29034.4|28994.4|29028.3|28988.3|29038.3|28998.3|29028.2|28988.2|9
1733214600000|2024-12-03 08:30:00|29032.2|28992.2|29057.2|29017.2|29058.4|29018.4|29028.3|28988.3|12
1733214900000|2024-12-03 08:35:00|29058.4|29018.4|29048.4|29008.4|29058.4|29018.4|29048.4|29008.4|9
1733215200000|2024-12-03 08:40:00|29052.3|29012.3|29057.3|29017.3|29058.5|29018.5|29048.4|29008.4|7
1733215500000|2024-12-03 08:45:00|29058.5|29018.5|29048.5|29008.5|29058.5|29018.5|29048.5|29008.5|12
1733215800000|2024-12-03 08:50:00|29048.6|29008.6|29023.6|28983.6|29057.4|29017.4|29014.7|28974.7|160
1733216100000|2024-12-03 08:55:00|29022.5|28982.5|29038.7|28998.7|29038.7|28998.7|29022.5|28982.5|11
1733216400000|2024-12-03 09:00:00|29037.5|28997.5|29037.6|28997.6|29047.6|29007.6|29037.5|28997.5|25
1733216700000|2024-12-03 09:05:00|29038.7|28998.7|29065.3|29025.3|29085.3|29045.3|29036.4|28996.4|153
1733217000000|2024-12-03 09:10:00|29066.5|29026.5|29066.6|29026.6|29075.4|29035.4|29056.5|29016.5|15
1733217300000|2024-12-03 09:15:00|29070.4|29030.4|29088.2|29048.2|29088.2|29048.2|29055.4|29015.4|177
1733217600000|2024-12-03 09:20:00|29083.2|29043.2|29074.4|29034.4|29088.2|29048.2|29072|29032|51
1733217900000|2024-12-03 09:25:00|29083.2|29043.2|29113.3|29073.3|29113.3|29073.3|29074.4|29034.4|120
1733218200000|2024-12-03 09:30:00|29112.1|29072.1|29103.3|29063.3|29118.3|29078.3|29102.1|29062.1|126
1733218500000|2024-12-03 09:35:00|29093.3|29053.3|29093.4|29053.4|29104.5|29064.5|29092.2|29052.2|42
1733218800000|2024-12-03 09:40:00|29094.6|29054.6|29113.5|29073.5|29114.6|29074.6|29083.4|29043.4|41
1733219100000|2024-12-03 09:45:00|29112.3|29072.3|29093.5|29053.5|29113.5|29073.5|29093.5|29053.5|64
1733219400000|2024-12-03 09:50:00|29092.4|29052.4|29074.7|29034.7|29092.4|29052.4|29074.7|29034.7|20
1733219700000|2024-12-03 09:55:00|29082.4|29042.4|29083.6|29043.6|29093.6|29053.6|29073.6|29033.6|19
1733220000000|2024-12-03 10:00:00|29088.6|29048.6|29092.5|29052.5|29094.8|29054.8|29088.6|29048.6|2
1733220300000|2024-12-03 10:05:00|29083.7|29043.7|29084.9|29044.9|29093.7|29053.7|29073.7|29033.7|22
1733220600000|2024-12-03 10:10:00|29088.8|29048.8|29072.7|29032.7|29093.8|29053.8|29072.7|29032.7|10
1733220900000|2024-12-03 10:15:00|29068.8|29028.8|29077.7|29037.7|29082.7|29042.7|29065|29025|67
1733221200000|2024-12-03 10:20:00|29078.9|29038.9|29077.8|29037.8|29092.7|29052.7|29077.7|29037.7|24
1733221500000|2024-12-03 10:25:00|29073.9|29033.9|29087.8|29047.8|29104|29064|29071.6|29031.6|30
1733221800000|2024-12-03 10:30:00|29084|29044|29094.1|29054.1|29097.9|29057.9|29082.9|29042.9|16
1733222100000|2024-12-03 10:35:00|29097.9|29057.9|29078|29038|29102.9|29062.9|29073|29033|15
1733222400000|2024-12-03 10:40:00|29081.8|29041.8|29078|29038|29083|29043|29063|29023|23
1733222700000|2024-12-03 10:45:00|29073|29033|29045.4|29005.4|29073|29033|29044.2|29004.2|92
1733223000000|2024-12-03 10:50:00|29044.2|29004.2|29084.3|29044.3|29088.1|29048.1|29036.6|28996.6|106
1733223300000|2024-12-03 10:55:00|29083.1|29043.1|29093.2|29053.2|29098.2|29058.2|29074.3|29034.3|24
1733223600000|2024-12-03 11:00:00|29083.2|29043.2|29083.3|29043.3|29084.4|29044.4|29083.2|29043.2|21
1733223900000|2024-12-03 11:05:00|29088.3|29048.3|29084.5|29044.5|29094.5|29054.5|29083.3|29043.3|34
1733224200000|2024-12-03 11:10:00|29083.3|29043.3|29054.5|29014.5|29083.3|29043.3|29054.5|29014.5|62
1733224500000|2024-12-03 11:15:00|29055.7|29015.7|29045.8|29005.8|29055.7|29015.7|29045.7|29005.7|9
1733224800000|2024-12-03 11:20:00|29049.6|29009.6|29055.8|29015.8|29064.7|29024.7|29049.6|29009.6|39
1733225100000|2024-12-03 11:25:00|29054.7|29014.7|29060.9|29020.9|29070.9|29030.9|29054.7|29014.7|25
1733225400000|2024-12-03 11:30:00|29062.1|29022.1|29055.9|29015.9|29062.1|29022.1|29052.1|29012.1|7
1733225700000|2024-12-03 11:35:00|29056|29016|29092.5|29052.5|29093.7|29053.7|29054.8|29014.8|505
1733226000000|2024-12-03 11:40:00|29093.7|29053.7|29092.6|29052.6|29097.5|29057.5|29091.3|29051.3|36
1733226300000|2024-12-03 11:45:00|29093.7|29053.7|29082.6|29042.6|29093.8|29053.8|29082.6|29042.6|4
1733226600000|2024-12-03 11:50:00|29083.8|29043.8|29087.7|29047.7|29087.7|29047.7|29063.8|29023.8|31
1733226900000|2024-12-03 11:55:00|29083.9|29043.9|29092.7|29052.7|29093.9|29053.9|29082.7|29042.7|38
1733227200000|2024-12-03 12:00:00|29093.9|29053.9|29104|29064|29104|29064|29092.7|29052.7|11
1733227500000|2024-12-03 12:05:00|29102.8|29062.8|29132.9|29092.9|29134|29094|29097.8|29057.8|74
1733227800000|2024-12-03 12:10:00|29131.7|29091.7|29122.9|29082.9|29132.9|29092.9|29111.7|29071.7|36
1733228100000|2024-12-03 12:15:00|29121.7|29081.7|29133|29093|29144.1|29104.1|29121.7|29081.7|68
1733228400000|2024-12-03 12:20:00|29131.8|29091.8|29123|29083|29134.2|29094.2|29113|29073|80
1733228700000|2024-12-03 12:25:00|29124.2|29084.2|29124.3|29084.3|29141.9|29101.9|29123|29083|131
1733229000000|2024-12-03 12:30:00|29123.1|29083.1|29099.3|29059.3|29124.3|29084.3|29080.5|29040.5|98
1733229300000|2024-12-03 12:35:00|29095.5|29055.5|29094.4|29054.4|29119.4|29079.4|29094.4|29054.4|43
1733229600000|2024-12-03 12:40:00|29095.6|29055.6|29120.6|29080.6|29124.4|29084.4|29094.4|29054.4|162
1733229900000|2024-12-03 12:45:00|29119.4|29079.4|29135.7|29095.7|29135.7|29095.7|29106.8|29066.8|91
1733230200000|2024-12-03 12:50:00|29136.9|29096.9|29163.1|29123.1|29166.9|29126.9|29125.7|29085.7|580
1733230500000|2024-12-03 12:55:00|29159.3|29119.3|29165.8|29125.8|29167|29127|29128.1|29088.1|153
1733230800000|2024-12-03 13:00:00|29157|29117|29145.9|29105.9|29164.6|29124.6|29125.8|29085.8|111
1733231100000|2024-12-03 13:05:00|29144.7|29104.7|29174.7|29134.7|29184.7|29144.7|29135.9|29095.9|83
1733231400000|2024-12-03 13:10:00|29175.9|29135.9|29194.8|29154.8|29204.8|29164.8|29174.7|29134.7|174
1733231700000|2024-12-03 13:15:00|29193.6|29153.6|29233.7|29193.7|29233.7|29193.7|29183.6|29143.6|109
1733232000000|2024-12-03 13:20:00|29232.5|29192.5|29244.9|29204.9|29263.7|29223.7|29224.9|29184.9|306
1733232300000|2024-12-03 13:25:00|29243.7|29203.7|29228.8|29188.8|29253.8|29213.8|29202.6|29162.6|232
1733232600000|2024-12-03 13:30:00|29232.6|29192.6|29222.7|29182.7|29242.7|29202.7|29222.7|29182.7|147
1733232900000|2024-12-03 13:35:00|29223.9|29183.9|29241.6|29201.6|29250.4|29210.4|29213.9|29173.9|129
1733233200000|2024-12-03 13:40:00|29240.4|29200.4|29276.6|29236.6|29282.8|29242.8|29240.4|29200.4|355
1733236200000|2024-12-03 14:30:00|29292.1|29252.1|29383.9|29343.9|29393.9|29353.9|29261|29221|2538
1733236500000|2024-12-03 14:35:00|29385.1|29345.1|29313.9|29273.9|29405.1|29365.1|29276.3|29236.3|1284
1733236800000|2024-12-03 14:40:00|29315.1|29275.1|29292.8|29252.8|29361.6|29321.6|29282.8|29242.8|919
1733237100000|2024-12-03 14:45:00|29294|29254|29186.4|29146.4|29311.6|29271.6|29138.8|29098.8|1700
1733237400000|2024-12-03 14:50:00|29187.6|29147.6|29176.5|29136.5|29224|29184|29146.5|29106.5|942
1733237700000|2024-12-03 14:55:00|29177.7|29137.7|29166.5|29126.5|29234.1|29194.1|29156.5|29116.5|819
1733238000000|2024-12-03 15:00:00|29165.3|29125.3|29204.2|29164.2|29216.6|29176.6|29146.5|29106.5|427
1733238300000|2024-12-03 15:05:00|29200.4|29160.4|29209.3|29169.3|29234.2|29194.2|29176.6|29136.6|432
1733238600000|2024-12-03 15:10:00|29213.1|29173.1|29204.3|29164.3|29233.1|29193.1|29178.1|29138.1|392
1733238900000|2024-12-03 15:15:00|29214.3|29174.3|29131.7|29091.7|29214.3|29174.3|29116.7|29076.7|695
1733239200000|2024-12-03 15:20:00|29136.7|29096.7|29174.4|29134.4|29176.8|29136.8|29135.6|29095.6|339
1733239500000|2024-12-03 15:25:00|29175.6|29135.6|29262.1|29222.1|29262.1|29222.1|29175.6|29135.6|628
1733239800000|2024-12-03 15:30:00|29263.3|29223.3|29242.1|29202.1|29268.3|29228.3|29214.5|29174.5|544
1733240100000|2024-12-03 15:35:00|29243.3|29203.3|29195.8|29155.8|29252.2|29212.2|29189.6|29149.6|471
1733240400000|2024-12-03 15:40:00|29199.6|29159.6|29177|29137|29205.8|29165.8|29144.6|29104.6|409
1733240700000|2024-12-03 15:45:00|29174.6|29134.6|29220.9|29180.9|29225.9|29185.9|29157|29117|302
1733241000000|2024-12-03 15:50:00|29225.9|29185.9|29247.1|29207.1|29264.7|29224.7|29217.1|29177.1|310
1733241300000|2024-12-03 15:55:00|29250.9|29210.9|29232.4|29192.4|29258.6|29218.6|29227.2|29187.2|238
1733241600000|2024-12-03 16:00:00|29242.4|29202.4|29272.5|29232.5|29284.8|29244.8|29223.6|29183.6|294
1733241900000|2024-12-03 16:05:00|29273.7|29233.7|29217.3|29177.3|29294.9|29254.9|29217.3|29177.3|574
1733242200000|2024-12-03 16:10:00|29218.5|29178.5|29198.6|29158.6|29237.3|29197.3|29188.5|29148.5|344
1733242500000|2024-12-03 16:15:00|29197.4|29157.4|29229.8|29189.8|29229.8|29189.8|29197.4|29157.4|347
1733242800000|2024-12-03 16:20:00|29228.6|29188.6|29237.5|29197.5|29238.7|29198.7|29188.6|29148.6|407
1733243100000|2024-12-03 16:25:00|29238.7|29198.7|29218.7|29178.7|29263.7|29223.7|29213.7|29173.7|254
1733243400000|2024-12-03 16:30:00|29217.5|29177.5|29247.6|29207.6|29247.6|29207.6|29207.5|29167.5|307
1733243700000|2024-12-03 16:35:00|29250|29210|29237.6|29197.6|29267.6|29227.6|29230|29190|249
1733244000000|2024-12-03 16:40:00|29233.8|29193.8|29268.9|29228.9|29270.1|29230.1|29228.8|29188.8|206
1733244300000|2024-12-03 16:45:00|29267.7|29227.7|29263.9|29223.9|29270.1|29230.1|29240.1|29200.1|345
1733244600000|2024-12-03 16:50:00|29260.2|29220.2|29259|29219|29270.2|29230.2|29249|29209|123
1733244900000|2024-12-03 16:55:00|29260.2|29220.2|29247.9|29207.9|29290.2|29250.2|29247.9|29207.9|220
1733245200000|2024-12-03 17:00:00|29249.1|29209.1|29230.3|29190.3|29257.9|29217.9|29214.1|29174.1|196
1733245500000|2024-12-03 17:05:00|29237.9|29197.9|29245.6|29205.6|29245.6|29205.6|29200.3|29160.3|747
1733245800000|2024-12-03 17:10:00|29251.8|29211.8|29196.8|29156.8|29255.6|29215.6|29195.6|29155.6|166
1733246100000|2024-12-03 17:15:00|29200.6|29160.6|29176.9|29136.9|29205.7|29165.7|29176.9|29136.9|232
1733246400000|2024-12-03 17:20:00|29181.9|29141.9|29168.1|29128.1|29181.9|29141.9|29158.1|29118.1|270
1733246700000|2024-12-03 17:25:00|29165.7|29125.7|29148.2|29108.2|29168.2|29128.2|29148.2|29108.2|218
1733247000000|2024-12-03 17:30:00|29140.6|29100.6|29093.1|29053.1|29148.2|29108.2|29083.1|29043.1|590
1733247300000|2024-12-03 17:35:00|29103.1|29063.1|29103.1|29063.1|29123.1|29083.1|29093.1|29053.1|603
1733247600000|2024-12-03 17:40:00|29098.1|29058.1|29117|29077|29130.8|29090.8|29084.4|29044.4|474
1733247900000|2024-12-03 17:45:00|29120.8|29080.8|29130.8|29090.8|29132|29092|29110.8|29070.8|170
1733248200000|2024-12-03 17:50:00|29123.3|29083.3|29093.3|29053.3|29130.8|29090.8|29093.3|29053.3|234
1733248500000|2024-12-03 17:55:00|29094.5|29054.5|29103.4|29063.4|29113.3|29073.3|29093.3|29053.3|180
1733248800000|2024-12-03 18:00:00|29102.2|29062.2|29101|29061|29113.4|29073.4|29083.4|29043.4|166
1733249100000|2024-12-03 18:05:00|29103.4|29063.4|29098.5|29058.5|29108.5|29068.5|29092.2|29052.2|233
1733249400000|2024-12-03 18:10:00|29093.5|29053.5|29076|29036|29103.5|29063.5|29074.7|29034.7|181
1733249700000|2024-12-03 18:15:00|29083.5|29043.5|29073.6|29033.6|29083.6|29043.6|29063.6|29023.6|191
1733250000000|2024-12-03 18:20:00|29082.4|29042.4|29093.7|29053.7|29093.7|29053.7|29073.6|29033.6|224
1733250300000|2024-12-03 18:25:00|29083.7|29043.7|29076.1|29036.1|29083.7|29043.7|29073.7|29033.7|102
1733250600000|2024-12-03 18:30:00|29084.9|29044.9|29086.2|29046.2|29086.2|29046.2|29066.2|29026.2|161
1733250900000|2024-12-03 18:35:00|29085|29045|29073.8|29033.8|29086.2|29046.2|29063.8|29023.8|384
1733251200000|2024-12-03 18:40:00|29075.1|29035.1|29097.7|29057.7|29097.7|29057.7|29073.8|29033.8|137
1733251500000|2024-12-03 18:45:00|29093.9|29053.9|29111.5|29071.5|29123.9|29083.9|29093.9|29053.9|312
1733251800000|2024-12-03 18:50:00|29107.7|29067.7|29161.6|29121.6|29171.6|29131.6|29101.5|29061.5|630
1733252100000|2024-12-03 18:55:00|29165.3|29125.3|29199.2|29159.2|29199.2|29159.2|29159.1|29119.1|443
1733252400000|2024-12-03 19:00:00|29209.2|29169.2|29199.2|29159.2|29239.2|29199.2|29199.2|29159.2|594
1733252700000|2024-12-03 19:05:00|29200.5|29160.5|29201.7|29161.7|29219.3|29179.3|29191.7|29151.7|392
1733253000000|2024-12-03 19:10:00|29211.7|29171.7|29184.2|29144.2|29211.7|29171.7|29164.2|29124.2|1742
1733253300000|2024-12-03 19:15:00|29194.2|29154.2|29181.7|29141.7|29203|29163|29174.3|29134.3|1447
1733274000000|2024-12-04 01:00:00|29185.7|29145.7|29115.8|29075.8|29190.7|29150.7|29115.8|29075.8|195
1733274300000|2024-12-04 01:05:00|29117|29077|29147.1|29107.1|29147.1|29107.1|29115.8|29075.8|52
1733274600000|2024-12-04 01:10:00|29140.8|29100.8|29110.9|29070.9|29140.8|29100.8|29110.9|29070.9|36
1733274900000|2024-12-04 01:15:00|29114.6|29074.6|29120.9|29080.9|29139.7|29099.7|29114.6|29074.6|67
1733275200000|2024-12-04 01:20:00|29119.7|29079.7|29131|29091|29131|29091|29111|29071|47
1733275500000|2024-12-04 01:25:00|29141|29101|29154.8|29114.8|29161.1|29121.1|29141|29101|32
1733275800000|2024-12-04 01:30:00|29151.1|29111.1|29151.1|29111.1|29154.9|29114.9|29144.8|29104.8|3
1733276100000|2024-12-04 01:35:00|29149.9|29109.9|29131.2|29091.2|29149.9|29109.9|29121.2|29081.2|40
1733276400000|2024-12-04 01:40:00|29129.9|29089.9|29131.2|29091.2|29141.2|29101.2|29124.9|29084.9|13
1733276700000|2024-12-04 01:45:00|29135|29095|29155|29115|29155|29115|29131.2|29091.2|23
1733277000000|2024-12-04 01:50:00|29158.8|29118.8|29151.4|29111.4|29170.1|29130.1|29151.3|29111.3|11
1733277300000|2024-12-04 01:55:00|29150.1|29110.1|29130.1|29090.1|29160.1|29120.1|29130.1|29090.1|16
1733277600000|2024-12-04 02:00:00|29125.1|29085.1|29128.9|29088.9|29130.2|29090.2|29121.4|29081.4|6
1733277900000|2024-12-04 02:05:00|29130.2|29090.2|29125.3|29085.3|29135.2|29095.2|29120.3|29080.3|9
1733278200000|2024-12-04 02:10:00|29129|29089|29111.6|29071.6|29129|29089|29111.6|29071.6|25
1733278500000|2024-12-04 02:15:00|29115.3|29075.3|29119.1|29079.1|29119.1|29079.1|29109.1|29069.1|5
1733278800000|2024-12-04 02:20:00|29115.4|29075.4|29115.4|29075.4|29119.2|29079.2|29110.4|29070.4|21
1733279100000|2024-12-04 02:25:00|29119.2|29079.2|29115.5|29075.5|29119.2|29079.2|29109.2|29069.2|3
1733279400000|2024-12-04 02:30:00|29119.2|29079.2|29110.6|29070.6|29125.5|29085.5|29110.6|29070.6|11
1733279700000|2024-12-04 02:35:00|29111.8|29071.8|29105.6|29065.6|29111.8|29071.8|29099.3|29059.3|16
1733280000000|2024-12-04 02:40:00|29101.9|29061.9|29105.7|29065.7|29120.6|29080.6|29100.6|29060.6|19
1733280300000|2024-12-04 02:45:00|29109.4|29069.4|29100.7|29060.7|29110.7|29070.7|29099.4|29059.4|22
1733280600000|2024-12-04 02:50:00|29099.5|29059.5|29090.8|29050.8|29105.8|29065.8|29090.8|29050.8|16
1733280900000|2024-12-04 02:55:00|29089.5|29049.5|29099.6|29059.6|29100.8|29060.8|29082.1|29042.1|31
1733281200000|2024-12-04 03:00:00|29100.8|29060.8|29102.2|29062.2|29112.1|29072.1|29099.6|29059.6|7
1733281500000|2024-12-04 03:05:00|29105.9|29065.9|29102.2|29062.2|29112.2|29072.2|29100.9|29060.9|7
1733281800000|2024-12-04 03:10:00|29101|29061|29101|29061|29106|29066|29092.2|29052.2|25
1733282100000|2024-12-04 03:15:00|29102.3|29062.3|29106.1|29066.1|29111.1|29071.1|29097.3|29057.3|6
1733282400000|2024-12-04 03:20:00|29109.8|29069.8|29111.1|29071.1|29112.4|29072.4|29106.1|29066.1|7
1733282700000|2024-12-04 03:25:00|29109.9|29069.9|29096.2|29056.2|29111.1|29071.1|29091.2|29051.2|25
1733283300000|2024-12-04 03:35:00|29096.3|29056.3|29086.3|29046.3|29100|29060|29082.6|29042.6|7
1733283600000|2024-12-04 03:40:00|29090|29050|29095.1|29055.1|29096.4|29056.4|29090|29050|22
1733283900000|2024-12-04 03:45:00|29091.4|29051.4|29100.1|29060.1|29105.1|29065.1|29091.4|29051.4|7
1733284200000|2024-12-04 03:50:00|29100.2|29060.2|29106.5|29066.5|29106.5|29066.5|29100.2|29060.2|2
1733284500000|2024-12-04 03:55:00|29110.2|29070.2|29110.3|29070.3|29110.3|29070.3|29110.2|29070.2|3
1733284800000|2024-12-04 04:00:00|29105.3|29065.3|29101.6|29061.6|29110.3|29070.3|29100.3|29060.3|5
1733285100000|2024-12-04 04:05:00|29100.3|29060.3|29102.9|29062.9|29102.9|29062.9|29100.3|29060.3|2
1733285400000|2024-12-04 04:10:00|29106.7|29066.7|29110.4|29070.4|29110.4|29070.4|29106.7|29066.7|1
1733285700000|2024-12-04 04:15:00|29111.7|29071.7|29110.5|29070.5|29111.8|29071.8|29110.5|29070.5|3
1733286000000|2024-12-04 04:20:00|29110.6|29070.6|29110.6|29070.6|29111.8|29071.8|29110.6|29070.6|2
1733286300000|2024-12-04 04:25:00|29111.8|29071.8|29110.6|29070.6|29111.8|29071.8|29101.9|29061.9|13
1733286600000|2024-12-04 04:30:00|29111.9|29071.9|29111.9|29071.9|29111.9|29071.9|29111.9|29071.9|2
1733286900000|2024-12-04 04:35:00|29110.7|29070.7|29112|29072|29112|29072|29110.7|29070.7|2
1733287200000|2024-12-04 04:40:00|29120.7|29080.7|29120.8|29080.8|29120.8|29080.8|29110.7|29070.7|18
1733287500000|2024-12-04 04:45:00|||||||||1
1733287800000|2024-12-04 04:50:00|29120.9|29080.9|29120.9|29080.9|29120.9|29080.9|29120.9|29080.9|3
1733288100000|2024-12-04 04:55:00|29121|29081|29121|29081|29121|29081|29121|29081|2
1733288400000|2024-12-04 05:00:00|29116|29076|29112.3|29072.3|29116|29076|29112.3|29072.3|6
1733288700000|2024-12-04 05:05:00|29121|29081|29122.4|29082.4|29122.4|29082.4|29116|29076|13
1733289000000|2024-12-04 05:10:00|29121.1|29081.1|29121.1|29081.1|29131.1|29091.1|29121.1|29081.1|50
1733289300000|2024-12-04 05:15:00|29121.2|29081.2|29119.9|29079.9|29124.9|29084.9|29119.9|29079.9|2
1733289600000|2024-12-04 05:20:00|29121.2|29081.2|29121.2|29081.2|29121.2|29081.2|29121.2|29081.2|2
1733289900000|2024-12-04 05:25:00|29121.3|29081.3|29116.3|29076.3|29121.3|29081.3|29116.3|29076.3|6
1733290200000|2024-12-04 05:30:00|29117.6|29077.6|29121.4|29081.4|29121.4|29081.4|29116.3|29076.3|5
1733290500000|2024-12-04 05:35:00|29116.4|29076.4|29111.4|29071.4|29121.4|29081.4|29111.4|29071.4|19
1733290800000|2024-12-04 05:40:00|29120.1|29080.1|29131.5|29091.5|29131.5|29091.5|29112.7|29072.7|14
1733291100000|2024-12-04 05:45:00|29135.2|29095.2|29141.5|29101.5|29141.5|29101.5|29135.2|29095.2|1
1733291400000|2024-12-04 05:50:00|29142.8|29102.8|29141.6|29101.6|29142.8|29102.8|29137.9|29097.9|1
1733291700000|2024-12-04 05:55:00|29137.9|29097.9|29151.6|29111.6|29151.6|29111.6|29131.6|29091.6|2
1733292000000|2024-12-04 06:00:00|29151.7|29111.7|29128|29088|29151.7|29111.7|29128|29088|11
1733292300000|2024-12-04 06:05:00|29126.7|29086.7|29116.8|29076.8|29133|29093|29116.8|29076.8|8
1733292600000|2024-12-04 06:10:00|29113.1|29073.1|29111.8|29071.8|29121.8|29081.8|29111.8|29071.8|18
1733292900000|2024-12-04 06:15:00|29113.1|29073.1|29111.9|29071.9|29113.2|29073.2|29111.8|29071.8|7
1733293200000|2024-12-04 06:20:00|29113.2|29073.2|29111.9|29071.9|29118.2|29078.2|29111.9|29071.9|8
1733293500000|2024-12-04 06:25:00|29113.2|29073.2|29122|29082|29127|29087|29111.9|29071.9|14
1733293800000|2024-12-04 06:30:00|29123.3|29083.3|29132|29092|29133.3|29093.3|29123.3|29083.3|3
1733294100000|2024-12-04 06:35:00|29132.1|29092.1|29137.1|29097.1|29142.1|29102.1|29128.3|29088.3|2
1733294400000|2024-12-04 06:40:00|29133.4|29093.4|29132.2|29092.2|29138.4|29098.4|29132.1|29092.1|1
1733294700000|2024-12-04 06:45:00|29133.5|29093.5|29132.2|29092.2|29134.8|29094.8|29127.2|29087.2|9
1733295000000|2024-12-04 06:50:00|29133.5|29093.5|29142.3|29102.3|29142.3|29102.3|29132.3|29092.3|13
1733295300000|2024-12-04 06:55:00|29138.6|29098.6|29152.3|29112.3|29152.3|29112.3|29138.6|29098.6|4
1733295600000|2024-12-04 07:00:00|29151|29111|29172.4|29132.4|29172.4|29132.4|29151|29111|13
1733295900000|2024-12-04 07:05:00|29163.7|29123.7|29172.4|29132.4|29173.7|29133.7|29163.7|29123.7|5
1733296200000|2024-12-04 07:10:00|29172.5|29132.5|29173.8|29133.8|29182.5|29142.5|29172.5|29132.5|16
1733296500000|2024-12-04 07:15:00|29172.5|29132.5|29152.6|29112.6|29172.5|29132.5|29148.8|29108.8|14
1733296800000|2024-12-04 07:20:00|29148.9|29108.9|29138.9|29098.9|29148.9|29108.9|29138.9|29098.9|10
1733297100000|2024-12-04 07:25:00|29135.2|29095.2|29135.3|29095.3|29135.3|29095.3|29132.7|29092.7|2
1733297400000|2024-12-04 07:30:00|29142.7|29102.7|29142.7|29102.7|29144|29104|29139|29099|3
1733297700000|2024-12-04 07:35:00|29144|29104|29144.1|29104.1|29144.1|29104.1|29142.7|29102.7|1
1733298000000|2024-12-04 07:40:00|29142.8|29102.8|29142.9|29102.9|29144.1|29104.1|29142.8|29102.8|0
1733298300000|2024-12-04 07:45:00|29144.2|29104.2|29144.2|29104.2|29144.2|29104.2|29142.9|29102.9|1
1733298600000|2024-12-04 07:50:00|29142.9|29102.9|29143|29103|29144.3|29104.3|29135.6|29095.6|4
1733298900000|2024-12-04 07:55:00|29139.3|29099.3|29153|29113|29153|29113|29134.3|29094.3|20
1733299200000|2024-12-04 08:00:00|29149.3|29109.3|29143.1|29103.1|29153|29113|29133.1|29093.1|12
1733299500000|2024-12-04 08:05:00|29138.1|29098.1|29153.1|29113.1|29153.1|29113.1|29133.1|29093.1|21
1733299800000|2024-12-04 08:10:00|29153.2|29113.2|29145.8|29105.8|29163.2|29123.2|29143.2|29103.2|60
1733300100000|2024-12-04 08:15:00|29144.5|29104.5|29145.9|29105.9|29153.3|29113.3|29143.2|29103.2|9
1733300400000|2024-12-04 08:20:00|29143.3|29103.3|29144.6|29104.6|29154.6|29114.6|29139.6|29099.6|82
1733300700000|2024-12-04 08:25:00|29140.9|29100.9|29123.4|29083.4|29144.6|29104.6|29123.3|29083.3|27
1733301000000|2024-12-04 08:30:00|29124.7|29084.7|29106|29066|29126|29086|29106|29066|41
1733301300000|2024-12-04 08:35:00|29104.7|29064.7|29106.1|29066.1|29113.5|29073.5|29093.4|29053.4|23
1733301600000|2024-12-04 08:40:00|29109.8|29069.8|29104.8|29064.8|29116.1|29076.1|29104.8|29064.8|15
1733301900000|2024-12-04 08:45:00|29104.9|29064.9|29114.9|29074.9|29123.6|29083.6|29103.5|29063.5|47
1733302200000|2024-12-04 08:50:00|29116.2|29076.2|29095|29055|29116.2|29076.2|29094.9|29054.9|3
1733302500000|2024-12-04 08:55:00|29093.7|29053.7|29103.7|29063.7|29113.7|29073.7|29093.7|29053.7|337
1733302800000|2024-12-04 09:00:00|29113.7|29073.7|29107.5|29067.5|29123.7|29083.7|29107.5|29067.5|22
1733303100000|2024-12-04 09:05:00|29102.5|29062.5|29117.5|29077.5|29123.8|29083.8|29102.5|29062.5|38
1733303400000|2024-12-04 09:10:00|29121.2|29081.2|29113.9|29073.9|29121.2|29081.2|29107.5|29067.5|42
1733303700000|2024-12-04 09:15:00|29123.9|29083.9|29112.6|29072.6|29127.6|29087.6|29112.6|29072.6|17
1733304000000|2024-12-04 09:20:00|29114|29074|29094|29054|29114|29074|29084|29044|41
1733304300000|2024-12-04 09:25:00|29090.3|29050.3|29094.1|29054.1|29094.1|29054.1|29074|29034|42
1733304600000|2024-12-04 09:30:00|29099.1|29059.1|29094.1|29054.1|29100.4|29060.4|29094.1|29054.1|5
1733304900000|2024-12-04 09:35:00|29092.8|29052.8|29094.2|29054.2|29094.2|29054.2|29091.5|29051.5|9
1733305200000|2024-12-04 09:40:00|29092.9|29052.9|29082.9|29042.9|29092.9|29052.9|29082.9|29042.9|33
1733305500000|2024-12-04 09:45:00|29084.2|29044.2|29094.3|29054.3|29094.3|29054.3|29082.9|29042.9|19
1733305800000|2024-12-04 09:50:00|29093|29053|29083|29043|29094.3|29054.3|29074.3|29034.3|9
1733306100000|2024-12-04 09:55:00|29079.3|29039.3|29079.4|29039.4|29084.4|29044.4|29074.4|29034.4|22
1733306400000|2024-12-04 10:00:00|29084.4|29044.4|29094.5|29054.5|29094.5|29054.5|29079.4|29039.4|21
1733306700000|2024-12-04 10:05:00|29090.8|29050.8|29103.2|29063.2|29104.5|29064.5|29084.5|29044.5|44
1733307000000|2024-12-04 10:10:00|29104.5|29064.5|29108.3|29068.3|29108.3|29068.3|29103.2|29063.2|20
1733307300000|2024-12-04 10:15:00|29104.6|29064.6|29113.3|29073.3|29118.3|29078.3|29104.6|29064.6|14
1733307600000|2024-12-04 10:20:00|29112|29072|29102.1|29062.1|29112|29072|29102|29062|16
1733307900000|2024-12-04 10:25:00|29103.4|29063.4|29083.4|29043.4|29103.4|29063.4|29082.1|29042.1|16
1733308200000|2024-12-04 10:30:00|29082.1|29042.1|29072.2|29032.2|29082.1|29042.1|29064.8|29024.8|23
1733308500000|2024-12-04 10:35:00|29070.9|29030.9|29083.5|29043.5|29083.5|29043.5|29063.5|29023.5|51
1733308800000|2024-12-04 10:40:00|29082.2|29042.2|29082.3|29042.3|29092.2|29052.2|29082.2|29042.2|15
1733309100000|2024-12-04 10:45:00|29083.6|29043.6|29073.7|29033.7|29083.7|29043.7|29073.7|29033.7|27
1733309400000|2024-12-04 10:50:00|29072.3|29032.3|29082.4|29042.4|29083.7|29043.7|29072.3|29032.3|15
1733309700000|2024-12-04 10:55:00|29078.7|29038.7|29092.5|29052.5|29092.5|29052.5|29075|29035|13
1733310000000|2024-12-04 11:00:00|29109.8|29069.8|29103.5|29063.5|29123.5|29083.5|29099.8|29059.8|43
1733310300000|2024-12-04 11:05:00|29104.9|29064.9|29094.9|29054.9|29108.5|29068.5|29089.9|29049.9|11
1733310600000|2024-12-04 11:10:00|29098.6|29058.6|29090|29050|29098.6|29058.6|29089.9|29049.9|4
1733310900000|2024-12-04 11:15:00|29088.7|29048.7|29090|29050|29090|29050|29080|29040|15
1733311200000|2024-12-04 11:20:00|29085|29045|29071.4|29031.4|29090|29050|29070.1|29030.1|318
1733311500000|2024-12-04 11:25:00|29072.8|29032.8|29071.5|29031.5|29080.1|29040.1|29070.1|29030.1|11
1733311800000|2024-12-04 11:30:00|29070.1|29030.1|29070.2|29030.2|29072.8|29032.8|29070.1|29030.1|5
1733312100000|2024-12-04 11:35:00|29071.5|29031.5|29082.9|29042.9|29082.9|29042.9|29070.2|29030.2|27
1733312400000|2024-12-04 11:40:00|29081.6|29041.6|29096.6|29056.6|29096.6|29056.6|29081.6|29041.6|7
1733312700000|2024-12-04 11:45:00|29100.3|29060.3|29093|29053|29100.3|29060.3|29090.3|29050.3|23
1733313000000|2024-12-04 11:50:00|29090.4|29050.4|29119.1|29079.1|29119.1|29079.1|29090.4|29050.4|48
1733313300000|2024-12-04 11:55:00|29114.1|29074.1|29109.1|29069.1|29134.1|29094.1|29109.1|29069.1|29
1733313600000|2024-12-04 12:00:00|29109.2|29069.2|29090.5|29050.5|29109.2|29069.2|29087.9|29047.9|10
1733313900000|2024-12-04 12:05:00|29089.2|29049.2|29100.6|29060.6|29100.6|29060.6|29080.5|29040.5|58
1733314200000|2024-12-04 12:10:00|29105.6|29065.6|29118|29078|29118|29078|29100.6|29060.6|40
1733314500000|2024-12-04 12:15:00|29119.3|29079.3|29148|29108|29149.4|29109.4|29119.3|29079.3|95
1733314800000|2024-12-04 12:20:00|29149.4|29109.4|29159.4|29119.4|29159.4|29119.4|29149.4|29109.4|25
1733315100000|2024-12-04 12:25:00|29158.1|29118.1|29159.5|29119.5|29160.8|29120.8|29149.4|29109.4|9
1733315400000|2024-12-04 12:30:00|29164.5|29124.5|29168.2|29128.2|29168.2|29128.2|29154.5|29114.5|138
1733315700000|2024-12-04 12:35:00|29159.5|29119.5|29174.6|29134.6|29174.6|29134.6|29140.9|29100.9|72
1733316000000|2024-12-04 12:40:00|29175.9|29135.9|29169.6|29129.6|29179.6|29139.6|29160.9|29120.9|63
1733316300000|2024-12-04 12:45:00|29166|29126|29141|29101|29181|29141|29139.7|29099.7|57
1733316600000|2024-12-04 12:50:00|29146|29106|29168.4|29128.4|29173.4|29133.4|29144.7|29104.7|220
1733316900000|2024-12-04 12:55:00|29167.1|29127.1|29175.8|29135.8|29205.8|29165.8|29158.4|29118.4|67
1733317200000|2024-12-04 13:00:00|29172.1|29132.1|29180.9|29140.9|29185.8|29145.8|29155.8|29115.8|86
1733317500000|2024-12-04 13:05:00|29182.2|29142.2|29207.2|29167.2|29207.2|29167.2|29175.9|29135.9|67
1733317800000|2024-12-04 13:10:00|29205.9|29165.9|29197.3|29157.3|29205.9|29165.9|29185.9|29145.9|18
1733318100000|2024-12-04 13:15:00|29198.6|29158.6|29197.3|29157.3|29207.3|29167.3|29192.3|29152.3|65
1733318400000|2024-12-04 13:20:00|29196|29156|29177.4|29137.4|29206|29166|29172.4|29132.4|60
1733318700000|2024-12-04 13:25:00|29178.7|29138.7|29196.1|29156.1|29198.8|29158.8|29176.1|29136.1|55
1733319000000|2024-12-04 13:30:00|29197.5|29157.5|29196.2|29156.2|29198.8|29158.8|29178.8|29138.8|83
1733319300000|2024-12-04 13:35:00|29197.5|29157.5|29196.2|29156.2|29206.2|29166.2|29196.2|29156.2|56
1733319600000|2024-12-04 13:40:00|29187.6|29147.6|29194|29154|29197.6|29157.6|29177.6|29137.6|89
1733322600000|2024-12-04 14:30:00|29166.8|29126.8|29135.8|29095.8|29179.5|29139.5|29094.5|29054.5|1093
1733322900000|2024-12-04 14:35:00|29139.5|29099.5|29112.2|29072.2|29139.5|29099.5|29102.2|29062.2|356
1733323200000|2024-12-04 14:40:00|29110.9|29070.9|29072.3|29032.3|29112.2|29072.2|29062.3|29022.3|470
1733323500000|2024-12-04 14:45:00|29076|29036|29099.7|29059.7|29099.7|29059.7|29069.6|29029.6|894
1733323800000|2024-12-04 14:50:00|29093.3|29053.3|29112.4|29072.4|29119.7|29079.7|29089.7|29049.7|258
1733324100000|2024-12-04 14:55:00|29122.4|29082.4|29179.8|29139.8|29179.8|29139.8|29122.4|29082.4|312
1733324400000|2024-12-04 15:00:00|29182.5|29142.5|29151.2|29111.2|29182.5|29142.5|29149.8|29109.8|231
1733324700000|2024-12-04 15:05:00|29152.5|29112.5|29152.6|29112.6|29179.8|29139.8|29142.6|29102.6|203
1733325000000|2024-12-04 15:10:00|29151.2|29111.2|29132.6|29092.6|29162.6|29122.6|29112.6|29072.6|450
1733325300000|2024-12-04 15:15:00|29134|29094|29152.7|29112.7|29152.7|29112.7|29104|29064|457
1733325600000|2024-12-04 15:20:00|29154|29114|29166.4|29126.4|29210|29170|29142.7|29102.7|439
1733325900000|2024-12-04 15:25:00|29162.7|29122.7|29115.5|29075.5|29171.4|29131.4|29115.5|29075.5|457
1733326200000|2024-12-04 15:30:00|29114.2|29074.2|29171.5|29131.5|29172.9|29132.9|29105.5|29065.5|392
1733326500000|2024-12-04 15:35:00|29170.2|29130.2|29139.3|29099.3|29180.2|29140.2|29132.9|29092.9|351
1733326800000|2024-12-04 15:40:00|29134.3|29094.3|29094.3|29054.3|29147.9|29107.9|29094.3|29054.3|235
1733327100000|2024-12-04 15:45:00|29093|29053|29113|29073|29125.7|29085.7|29084.3|29044.3|358
1733327400000|2024-12-04 15:50:00|29109.4|29069.4|29093.1|29053.1|29124.4|29084.4|29084.4|29044.4|220
1733327700000|2024-12-04 15:55:00|29094.4|29054.4|29083.1|29043.1|29105.8|29065.8|29083.1|29043.1|265
1733328000000|2024-12-04 16:00:00|29073.1|29033.1|29100.5|29060.5|29103.2|29063.2|29063.1|29023.1|432
1733328300000|2024-12-04 16:05:00|29101.8|29061.8|29066.9|29026.9|29101.8|29061.8|29056.9|29016.9|203
1733328600000|2024-12-04 16:10:00|29063.2|29023.2|29093.3|29053.3|29096.9|29056.9|29056.9|29016.9|327
1733328900000|2024-12-04 16:15:00|29091.9|29051.9|29090.6|29050.6|29103.3|29063.3|29080.6|29040.6|214
1733329200000|2024-12-04 16:20:00|29087|29047|29060.7|29020.7|29092|29052|29053.4|29013.4|214
1733329500000|2024-12-04 16:25:00|29057.1|29017.1|29094.4|29054.4|29108|29068|29050.7|29010.7|179
1733329800000|2024-12-04 16:30:00|29098|29058|29060.8|29020.8|29099.4|29059.4|29050.8|29010.8|279
1733330100000|2024-12-04 16:35:00|29059.4|29019.4|29078.1|29038.1|29078.1|29038.1|29049.5|29009.5|298
1733330400000|2024-12-04 16:40:00|29080.9|29040.9|29116.8|29076.8|29116.8|29076.8|29078.1|29038.1|191
1733330700000|2024-12-04 16:45:00|29118.2|29078.2|29192.8|29152.8|29195.5|29155.5|29105.5|29065.5|596
1733331000000|2024-12-04 16:50:00|29189.2|29149.2|29234.2|29194.2|29244.2|29204.2|29174.2|29134.2|454
1733331300000|2024-12-04 16:55:00|29225.6|29185.6|29262.9|29222.9|29290.2|29250.2|29202.9|29162.9|428
1733331600000|2024-12-04 17:00:00|29264.3|29224.3|29323|29283|29323|29283|29252.9|29212.9|422
1733331900000|2024-12-04 17:05:00|29328|29288|29323|29283|29343|29303|29303|29263|465
1733332200000|2024-12-04 17:10:00|29324.4|29284.4|29265.8|29225.8|29329.4|29289.4|29242.1|29202.1|449
1733332500000|2024-12-04 17:15:00|29267.2|29227.2|29255.8|29215.8|29282.2|29242.2|29245.8|29205.8|270
1733332800000|2024-12-04 17:20:00|29257.2|29217.2|29247.3|29207.3|29268.6|29228.6|29245.8|29205.8|162
1733333100000|2024-12-04 17:25:00|29248.6|29208.6|29258.7|29218.7|29268.6|29228.6|29248.6|29208.6|240
1733333400000|2024-12-04 17:30:00|29255|29215|29251.5|29211.5|29268.7|29228.7|29248.7|29208.7|165
1733333700000|2024-12-04 17:35:00|29250.1|29210.1|29288.8|29248.8|29298.8|29258.8|29248.7|29208.7|99
1733334000000|2024-12-04 17:40:00|29278.8|29238.8|29275.2|29235.2|29315.2|29275.2|29268.8|29228.8|194
1733334300000|2024-12-04 17:45:00|29278.8|29238.8|29311.6|29271.6|29338.8|29298.8|29275.2|29235.2|268
1733334600000|2024-12-04 17:50:00|29321.6|29281.6|29308.9|29268.9|29340.3|29300.3|29301.7|29261.7|180
1733334900000|2024-12-04 17:55:00|29305.3|29265.3|29325.4|29285.4|29351.7|29311.7|29305.3|29265.3|214
1733335200000|2024-12-04 18:00:00|29329|29289|29311.8|29271.8|29350.4|29310.4|29309|29269|232
1733335500000|2024-12-04 18:05:00|29310.4|29270.4|29329.1|29289.1|29329.1|29289.1|29301.8|29261.8|248
1733335800000|2024-12-04 18:10:00|29321.8|29281.8|29275.5|29235.5|29330.5|29290.5|29271.9|29231.9|388
1733336100000|2024-12-04 18:15:00|29279.1|29239.1|29301.9|29261.9|29309.2|29269.2|29279.1|29239.1|140
1733336400000|2024-12-04 18:20:00|29305.6|29265.6|29299.3|29259.3|29310.6|29270.6|29292|29252|139
1733336700000|2024-12-04 18:25:00|29295.6|29255.6|29319.3|29279.3|29319.3|29279.3|29295.6|29255.6|244
1733337000000|2024-12-04 18:30:00|29309.3|29269.3|29322.1|29282.1|29329.3|29289.3|29309.3|29269.3|269
1733337300000|2024-12-04 18:35:00|29329.4|29289.4|29297.6|29257.6|29329.4|29289.4|29297.6|29257.6|471
1733337600000|2024-12-04 18:40:00|29299|29259|29398.6|29358.6|29398.6|29358.6|29277.7|29237.7|745
1733337900000|2024-12-04 18:45:00|29395|29355|29392.3|29352.3|29448.6|29408.6|29383.6|29343.6|520
1733338200000|2024-12-04 18:50:00|29395|29355|29346.4|29306.4|29398.6|29358.6|29332.8|29292.8|224
1733338500000|2024-12-04 18:55:00|29337.8|29297.8|29327.9|29287.9|29346.4|29306.4|29317.8|29277.8|271
1733338800000|2024-12-04 19:00:00|29331.5|29291.5|29357.9|29317.9|29357.9|29317.9|29327.9|29287.9|340
1733339100000|2024-12-04 19:05:00|29347.9|29307.9|29368|29328|29368|29328|29347.9|29307.9|304
1733339400000|2024-12-04 19:10:00|29366.6|29326.6|29348|29308|29368|29328|29345.3|29305.3|1523
1733339700000|2024-12-04 19:15:00|29345.3|29305.3|29346.7|29306.7|29355.3|29315.3|29315.3|29275.3|414
1733360400000|2024-12-05 01:00:00|29400.5|29360.5|29327.6|29287.6|29400.5|29360.5|29323.4|29283.4|528
1733360700000|2024-12-05 01:05:00|29324.1|29284.1|29292.7|29252.7|29329.1|29289.1|29292.7|29252.7|309
1733361000000|2024-12-05 01:10:00|29294.1|29254.1|29304.2|29264.2|29304.2|29264.2|29279.1|29239.1|39
1733361300000|2024-12-05 01:15:00|29300.6|29260.6|29317.8|29277.8|29327.8|29287.8|29299.2|29259.2|23
1733361600000|2024-12-05 01:20:00|29319.2|29279.2|29334.3|29294.3|29334.3|29294.3|29309.2|29269.2|10
1733361900000|2024-12-05 01:25:00|29337.9|29297.9|29362.9|29322.9|29369.3|29329.3|29337.9|29297.9|25
1733362200000|2024-12-05 01:30:00|29364.4|29324.4|29348|29308|29377.9|29337.9|29344.4|29304.4|10
1733362500000|2024-12-05 01:35:00|29354.4|29314.4|29353.1|29313.1|29378|29338|29344.4|29304.4|38
1733362800000|2024-12-05 01:40:00|29349.5|29309.5|29354.5|29314.5|29368.1|29328.1|29338.1|29298.1|21
1733363100000|2024-12-05 01:45:00|29358.1|29318.1|29354.6|29314.6|29359.6|29319.6|29339.6|29299.6|20
1733363400000|2024-12-05 01:50:00|29358.2|29318.2|29359.6|29319.6|29364.6|29324.6|29348.2|29308.2|34
1733363700000|2024-12-05 01:55:00|29358.2|29318.2|29358.3|29318.3|29363.3|29323.3|29348.2|29308.2|9
1733364000000|2024-12-05 02:00:00|29359.7|29319.7|29364.8|29324.8|29371.2|29331.2|29354.7|29314.7|9
1733364300000|2024-12-05 02:05:00|29368.3|29328.3|29363.4|29323.4|29368.3|29328.3|29348.4|29308.4|6
1733364600000|2024-12-05 02:10:00|29358.4|29318.4|29358.5|29318.5|29364.9|29324.9|29349.9|29309.9|19
1733364900000|2024-12-05 02:15:00|29359.9|29319.9|29358.5|29318.5|29364.9|29324.9|29358.5|29318.5|7
1733365200000|2024-12-05 02:20:00|29368.5|29328.5|29367.2|29327.2|29368.6|29328.6|29367.1|29327.1|20
1733365500000|2024-12-05 02:25:00|29368.6|29328.6|29387.2|29347.2|29388.6|29348.6|29367.2|29327.2|9
1733365800000|2024-12-05 02:30:00|29388.6|29348.6|29400.8|29360.8|29405.8|29365.8|29387.2|29347.2|56
1733366100000|2024-12-05 02:35:00|29400.9|29360.9|29415.9|29375.9|29415.9|29375.9|29395.9|29355.9|9
1733366400000|2024-12-05 02:40:00|29410.9|29370.9|29412.4|29372.4|29418.8|29378.8|29405.9|29365.9|45
1733366700000|2024-12-05 02:45:00|29411|29371|29396|29356|29412.4|29372.4|29396|29356|16
1733367000000|2024-12-05 02:50:00|29401|29361|29406.1|29366.1|29406.1|29366.1|29396|29356|8
1733367300000|2024-12-05 02:55:00|29402.5|29362.5|29397.6|29357.6|29406.1|29366.1|29396.1|29356.1|2
1733367600000|2024-12-05 03:00:00|29399|29359|29402.6|29362.6|29406.2|29366.2|29396.2|29356.2|22
1733367900000|2024-12-05 03:05:00|29406.2|29366.2|29387.7|29347.7|29406.2|29366.2|29387.7|29347.7|13
1733368200000|2024-12-05 03:10:00|29392.7|29352.7|29386.3|29346.3|29396.3|29356.3|29362.7|29322.7|28
1733368500000|2024-12-05 03:15:00|29382.7|29342.7|29357.8|29317.8|29382.7|29342.7|29357.8|29317.8|4
1733368800000|2024-12-05 03:20:00|29366.4|29326.4|29377.9|29337.9|29382.8|29342.8|29366.4|29326.4|36
1733369100000|2024-12-05 03:25:00|29379.3|29339.3|29382.9|29342.9|29382.9|29342.9|29372.9|29332.9|4
1733369400000|2024-12-05 03:30:00|29379.4|29339.4|29373|29333|29382.9|29342.9|29373|29333|12
1733369700000|2024-12-05 03:35:00|29369.4|29329.4|29376.6|29336.6|29376.6|29336.6|29369.4|29329.4|8
1733370000000|2024-12-05 03:40:00|29373|29333|29383.1|29343.1|29386.6|29346.6|29373|29333|28
1733370300000|2024-12-05 03:45:00|29386.7|29346.7|29383.1|29343.1|29386.7|29346.7|29383.1|29343.1|5
1733370600000|2024-12-05 03:50:00|29383.2|29343.2|29376.8|29336.8|29383.2|29343.2|29369.6|29329.6|11
1733370900000|2024-12-05 03:55:00|29378.2|29338.2|29383.3|29343.3|29383.3|29343.3|29376.8|29336.8|10
1733371200000|2024-12-05 04:00:00|29379.7|29339.7|29383.3|29343.3|29383.3|29343.3|29379.7|29339.7|4
1733371500000|2024-12-05 04:05:00|29383.4|29343.4|29383.4|29343.4|29383.4|29343.4|29381.9|29341.9|3
1733371800000|2024-12-05 04:10:00|29387|29347|29382|29342|29387|29347|29382|29342|9
1733372100000|2024-12-05 04:15:00|29378.4|29338.4|29382.1|29342.1|29383.5|29343.5|29377|29337|8
1733372400000|2024-12-05 04:20:00|29378.5|29338.5|29372.1|29332.1|29378.5|29338.5|29372.1|29332.1|15
1733372700000|2024-12-05 04:25:00|29373.6|29333.6|29372.2|29332.2|29373.6|29333.6|29367.1|29327.1|10
1733373000000|2024-12-05 04:30:00|29368.6|29328.6|29367.2|29327.2|29368.6|29328.6|29358.6|29318.6|19
1733373300000|2024-12-05 04:35:00|29367.3|29327.3|29367.3|29327.3|29367.3|29327.3|29362.3|29322.3|3
1733373600000|2024-12-05 04:40:00|29363.8|29323.8|29367.3|29327.3|29367.3|29327.3|29363.8|29323.8|3
1733373900000|2024-12-05 04:45:00|29367.4|29327.4|29377.4|29337.4|29377.4|29337.4|29367.4|29327.4|6
1733374200000|2024-12-05 04:50:00|29373.9|29333.9|29372.5|29332.5|29373.9|29333.9|29372.5|29332.5|3
1733374500000|2024-12-05 04:55:00|29368.9|29328.9|29382.5|29342.5|29382.5|29342.5|29368.9|29328.9|10
1733374800000|2024-12-05 05:00:00|29379|29339|29382.6|29342.6|29382.6|29342.6|29377.5|29337.5|5
1733375100000|2024-12-05 05:05:00|29387.6|29347.6|29382.6|29342.6|29387.6|29347.6|29382.6|29342.6|7
1733375400000|2024-12-05 05:10:00|29382.7|29342.7|29382.7|29342.7|29387.7|29347.7|29382.7|29342.7|4
1733375700000|2024-12-05 05:15:00|29384.1|29344.1|29392.7|29352.7|29392.7|29352.7|29384.1|29344.1|19
1733376000000|2024-12-05 05:20:00|29394.2|29354.2|29397.8|29357.8|29397.8|29357.8|29389.2|29349.2|5
1733376300000|2024-12-05 05:25:00|29394.3|29354.3|29392.9|29352.9|29397.8|29357.8|29387.8|29347.8|8
1733376600000|2024-12-05 05:30:00|29397.9|29357.9|29397.9|29357.9|29399.3|29359.3|29392.9|29352.9|10
1733376900000|2024-12-05 05:35:00|29398|29358|29398|29358|29400.9|29360.9|29389.4|29349.4|15
1733377200000|2024-12-05 05:40:00|29394.4|29354.4|29403|29363|29418|29378|29390.9|29350.9|141
1733377500000|2024-12-05 05:45:00|29399.5|29359.5|29388.1|29348.1|29399.5|29359.5|29383.1|29343.1|10
1733377800000|2024-12-05 05:50:00|29386.7|29346.7|29378.2|29338.2|29389.5|29349.5|29378.1|29338.1|11
1733378100000|2024-12-05 05:55:00|29383.2|29343.2|29388.2|29348.2|29393.2|29353.2|29383.2|29343.2|8
1733378400000|2024-12-05 06:00:00|29393.2|29353.2|29388.3|29348.3|29394.7|29354.7|29379.7|29339.7|21
1733378700000|2024-12-05 06:05:00|29393.3|29353.3|29403.3|29363.3|29403.3|29363.3|29388.3|29348.3|20
1733379000000|2024-12-05 06:10:00|29401.9|29361.9|29398.4|29358.4|29403.4|29363.4|29398.3|29358.3|18
1733379300000|2024-12-05 06:15:00|29406.9|29366.9|29412|29372|29412|29372|29398.4|29358.4|22
1733379600000|2024-12-05 06:20:00|29408.4|29368.4|29412|29372|29412|29372|29407|29367|12
1733379900000|2024-12-05 06:25:00|29412.1|29372.1|29407.1|29367.1|29412.1|29372.1|29397.1|29357.1|26
1733380200000|2024-12-05 06:30:00|29408.6|29368.6|29412.2|29372.2|29415.7|29375.7|29398.6|29358.6|19
1733380500000|2024-12-05 06:35:00|29415.7|29375.7|29408.7|29368.7|29415.8|29375.8|29408.7|29368.7|12
1733380800000|2024-12-05 06:40:00|29402.3|29362.3|29408.7|29368.7|29408.7|29368.7|29402.3|29362.3|24
1733381100000|2024-12-05 06:45:00|29408.8|29368.8|29408.8|29368.8|29408.8|29368.8|29407.3|29367.3|10
1733381400000|2024-12-05 06:50:00|29418.8|29378.8|29415.9|29375.9|29418.8|29378.8|29408.8|29368.8|21
1733381700000|2024-12-05 06:55:00|29412.4|29372.4|29392.4|29352.4|29412.4|29372.4|29386|29346|24
1733382000000|2024-12-05 07:00:00|29388.9|29348.9|29397.5|29357.5|29397.5|29357.5|29377.5|29337.5|21
1733382300000|2024-12-05 07:05:00|29396.1|29356.1|29392.6|29352.6|29397.6|29357.6|29389|29349|17
1733382600000|2024-12-05 07:10:00|29391.1|29351.1|29387.6|29347.6|29397.6|29357.6|29387.6|29347.6|12
1733382900000|2024-12-05 07:15:00|29386.2|29346.2|29379.1|29339.1|29392.6|29352.6|29377.7|29337.7|10
1733383200000|2024-12-05 07:20:00|29396.2|29356.2|29379.2|29339.2|29396.2|29356.2|29379.2|29339.2|31
1733383500000|2024-12-05 07:25:00|29374.2|29334.2|29382.8|29342.8|29382.8|29342.8|29370.7|29330.7|18
1733383800000|2024-12-05 07:30:00|29379.2|29339.2|29379.3|29339.3|29389.3|29349.3|29374.3|29334.3|16
1733384100000|2024-12-05 07:35:00|29382.9|29342.9|29379.4|29339.4|29389.3|29349.3|29379.3|29339.3|17
1733384400000|2024-12-05 07:40:00|29370.8|29330.8|29350.9|29310.9|29379.4|29339.4|29350.9|29310.9|32
1733384700000|2024-12-05 07:45:00|29362.3|29322.3|29352.4|29312.4|29362.4|29322.4|29350.9|29310.9|18
1733385000000|2024-12-05 07:50:00|29350.9|29310.9|29352.4|29312.4|29356|29316|29350.9|29310.9|9
1733385300000|2024-12-05 07:55:00|29352.5|29312.5|29374.6|29334.6|29376|29336|29352.5|29312.5|21
1733385600000|2024-12-05 08:00:00|29371|29331|29366.1|29326.1|29379.6|29339.6|29366.1|29326.1|17
1733385900000|2024-12-05 08:05:00|29362.6|29322.6|29362.6|29322.6|29371.1|29331.1|29361.1|29321.1|12
1733386200000|2024-12-05 08:10:00|29361.2|29321.2|29379.8|29339.8|29379.8|29339.8|29356.2|29316.2|17
1733386500000|2024-12-05 08:15:00|29384.8|29344.8|29388.4|29348.4|29389.8|29349.8|29379.8|29339.8|21
1733386800000|2024-12-05 08:20:00|29389.8|29349.8|29384.9|29344.9|29389.8|29349.8|29379.8|29339.8|14
1733387100000|2024-12-05 08:25:00|29379.9|29339.9|29389.9|29349.9|29389.9|29349.9|29379.9|29339.9|12
1733387400000|2024-12-05 08:30:00|29408.5|29368.5|29380|29340|29410|29370|29380|29340|72
1733387700000|2024-12-05 08:35:00|29390|29350|29410|29370|29410|29370|29390|29350|40
1733388000000|2024-12-05 08:40:00|29410.1|29370.1|29413.6|29373.6|29415.1|29375.1|29403.6|29363.6|34
1733388300000|2024-12-05 08:45:00|29415.1|29375.1|29400.2|29360.2|29415.1|29375.1|29400.1|29360.1|15
1733388600000|2024-12-05 08:50:00|29403.7|29363.7|29413.8|29373.8|29418.8|29378.8|29398.7|29358.7|25
1733388900000|2024-12-05 08:55:00|29410.2|29370.2|29403.8|29363.8|29418.8|29378.8|29403.8|29363.8|12
1733389200000|2024-12-05 09:00:00|29408.8|29368.8|29398.9|29358.9|29410.3|29370.3|29398.9|29358.9|8
1733389500000|2024-12-05 09:05:00|29400.3|29360.3|29395.4|29355.4|29400.4|29360.4|29390.4|29350.4|43
1733389800000|2024-12-05 09:10:00|29391.9|29351.9|29391.9|29351.9|29391.9|29351.9|29390.4|29350.4|5
1733390100000|2024-12-05 09:15:00|29390.5|29350.5|29410.5|29370.5|29410.5|29370.5|29390.5|29350.5|56
1733390400000|2024-12-05 09:20:00|29412|29372|29410.6|29370.6|29420.5|29380.5|29410.5|29370.5|15
1733390700000|2024-12-05 09:25:00|29412.1|29372.1|29410.6|29370.6|29412.1|29372.1|29410.6|29370.6|8
1733391000000|2024-12-05 09:30:00|29412.1|29372.1|29422.1|29382.1|29422.1|29382.1|29410.7|29370.7|13
1733391300000|2024-12-05 09:35:00|29423.6|29383.6|29429.3|29389.3|29440.7|29400.7|29420.7|29380.7|55
1733391600000|2024-12-05 09:40:00|29430.7|29390.7|29420.8|29380.8|29430.8|29390.8|29420.8|29380.8|30
1733391900000|2024-12-05 09:45:00|29419.3|29379.3|29400.9|29360.9|29420.8|29380.8|29399.4|29359.4|92
1733392200000|2024-12-05 09:50:00|29399.4|29359.4|29400.9|29360.9|29400.9|29360.9|29392.3|29352.3|14
1733392500000|2024-12-05 09:55:00|29399.5|29359.5|29396|29356|29399.5|29359.5|29390.9|29350.9|20
1733392800000|2024-12-05 10:00:00|29391|29351|29411|29371|29411|29371|29389.5|29349.5|46
1733393100000|2024-12-05 10:05:00|29411.1|29371.1|29409.6|29369.6|29411.1|29371.1|29409.6|29369.6|12
1733393400000|2024-12-05 10:10:00|29411.1|29371.1|29411.1|29371.1|29411.1|29371.1|29409.6|29369.6|5
1733393700000|2024-12-05 10:15:00|29411.2|29371.2|29459.7|29419.7|29461.2|29421.2|29411.2|29371.2|61
1733394000000|2024-12-05 10:20:00|29458.3|29418.3|29436.3|29396.3|29469.7|29429.7|29431.2|29391.2|219
1733394300000|2024-12-05 10:25:00|29439.8|29399.8|29451.3|29411.3|29451.3|29411.3|29436.3|29396.3|24
1733394600000|2024-12-05 10:30:00|29447.8|29407.8|29461.4|29421.4|29471.4|29431.4|29447.8|29407.8|38
1733394900000|2024-12-05 10:35:00|29456.4|29416.4|29441.4|29401.4|29461.4|29421.4|29431.4|29391.4|334
1733395200000|2024-12-05 10:40:00|29437.9|29397.9|29423|29383|29437.9|29397.9|29422.9|29382.9|17
1733395500000|2024-12-05 10:45:00|29424.4|29384.4|29394.5|29354.5|29424.4|29384.4|29385.9|29345.9|50
1733395800000|2024-12-05 10:50:00|29393|29353|29376|29336|29409.5|29369.5|29376|29336|212
1733396100000|2024-12-05 10:55:00|29371|29331|29369.6|29329.6|29371.1|29331.1|29357.5|29317.5|56
1733396400000|2024-12-05 11:00:00|29366.1|29326.1|29394.7|29354.7|29394.7|29354.7|29366.1|29326.1|20
1733396700000|2024-12-05 11:05:00|29388.2|29348.2|29383.3|29343.3|29388.2|29348.2|29374.7|29334.7|11
1733397000000|2024-12-05 11:10:00|29379.7|29339.7|29384.8|29344.8|29389.8|29349.8|29374.8|29334.8|25
1733397300000|2024-12-05 11:15:00|29389.8|29349.8|29384.8|29344.8|29394.8|29354.8|29384.8|29344.8|11
1733397600000|2024-12-05 11:20:00|29384.9|29344.9|29386.4|29346.4|29391.4|29351.4|29384.9|29344.9|14
1733397900000|2024-12-05 11:25:00|29391.4|29351.4|29396.4|29356.4|29396.4|29356.4|29391.4|29351.4|11
1733398200000|2024-12-05 11:30:00|29396.5|29356.5|29416.5|29376.5|29416.5|29376.5|29381.5|29341.5|32
1733398500000|2024-12-05 11:35:00|29418|29378|29416.6|29376.6|29425.1|29385.1|29415.1|29375.1|40
1733398800000|2024-12-05 11:40:00|29415.1|29375.1|29415.1|29375.1|29416.6|29376.6|29415.1|29375.1|18
1733399100000|2024-12-05 11:45:00|29410.1|29370.1|29410.2|29370.2|29415.1|29375.1|29396.6|29356.6|37
1733399400000|2024-12-05 11:50:00|29415.2|29375.2|29425.3|29385.3|29430.3|29390.3|29410.2|29370.2|9
1733399700000|2024-12-05 11:55:00|29415.3|29375.3|29376.8|29336.8|29416.7|29376.7|29375.3|29335.3|96
1733400000000|2024-12-05 12:00:00|29380.3|29340.3|29337.4|29297.4|29380.3|29340.3|29332.4|29292.4|94
1733400300000|2024-12-05 12:05:00|29333.9|29293.9|29313.9|29273.9|29338.9|29298.9|29313.9|29273.9|80
1733400600000|2024-12-05 12:10:00|29314|29274|29319|29279|29322.5|29282.5|29304|29264|47
1733400900000|2024-12-05 12:15:00|29322.5|29282.5|29324.1|29284.1|29342.6|29302.6|29315.5|29275.5|46
1733401200000|2024-12-05 12:20:00|29322.6|29282.6|29309.1|29269.1|29324.1|29284.1|29305.6|29265.6|16
1733401500000|2024-12-05 12:25:00|29305.6|29265.6|29285.7|29245.7|29322.7|29282.7|29282.7|29242.7|68
1733401800000|2024-12-05 12:30:00|29289.2|29249.2|29265.7|29225.7|29295.7|29255.7|29265.7|29225.7|51
1733402100000|2024-12-05 12:35:00|29269.2|29229.2|29279.3|29239.3|29280.8|29240.8|29264.3|29224.3|64
1733402400000|2024-12-05 12:40:00|29275.8|29235.8|29269.4|29229.4|29275.8|29235.8|29259.4|29219.4|56
1733402700000|2024-12-05 12:45:00|29265.8|29225.8|29275.9|29235.9|29280.9|29240.9|29265.8|29225.8|13
1733403000000|2024-12-05 12:50:00|29274.4|29234.4|29276|29236|29277.4|29237.4|29272.9|29232.9|14
1733403300000|2024-12-05 12:55:00|29274.5|29234.5|29271|29231|29283|29243|29266|29226|113
1733403600000|2024-12-05 13:00:00|29276|29236|29229.1|29189.1|29277.5|29237.5|29219.1|29179.1|196
1733403900000|2024-12-05 13:05:00|29227.6|29187.6|29236.1|29196.1|29256.1|29216.1|29226.1|29186.1|129
1733404200000|2024-12-05 13:10:00|29237.6|29197.6|29254.7|29214.7|29256.2|29216.2|29237.6|29197.6|140
1733404500000|2024-12-05 13:15:00|29251.2|29211.2|29244.8|29204.8|29259.7|29219.7|29236.2|29196.2|114
1733404800000|2024-12-05 13:20:00|29239.8|29199.8|29234.8|29194.8|29244.8|29204.8|29226.3|29186.3|132
1733405100000|2024-12-05 13:25:00|29236.3|29196.3|29218.4|29178.4|29239.8|29199.8|29206.3|29166.3|146
1733405400000|2024-12-05 13:30:00|29214.9|29174.9|29264.9|29224.9|29264.9|29224.9|29209.9|29169.9|97
1733405700000|2024-12-05 13:35:00|29273.4|29233.4|29295|29255|29295|29255|29254.9|29214.9|65
1733406000000|2024-12-05 13:40:00|29293.5|29253.5|29323.6|29283.6|29333.6|29293.6|29293.5|29253.5|115
1733409000000|2024-12-05 14:30:00|29322.6|29282.6|29361.6|29321.6|29398.1|29358.1|29272.6|29232.6|1056
1733409300000|2024-12-05 14:35:00|29360.1|29320.1|29385.2|29345.2|29438.7|29398.7|29355.1|29315.1|753
1733409600000|2024-12-05 14:40:00|29395.2|29355.2|29375.2|29335.2|29395.2|29355.2|29328.2|29288.2|280
1733409900000|2024-12-05 14:45:00|29371.7|29331.7|29336.8|29296.8|29375.2|29335.2|29325.3|29285.3|350
1733410200000|2024-12-05 14:50:00|29335.3|29295.3|29335.3|29295.3|29355.3|29315.3|29298.3|29258.3|427
1733410500000|2024-12-05 14:55:00|29331.8|29291.8|29265.4|29225.4|29335.3|29295.3|29251.9|29211.9|1068
1733410800000|2024-12-05 15:00:00|29266.9|29226.9|29265.4|29225.4|29295.4|29255.4|29246.9|29206.9|524
1733411100000|2024-12-05 15:05:00|29262|29222|29308.5|29268.5|29315.5|29275.5|29245.5|29205.5|179
1733411400000|2024-12-05 15:10:00|29307|29267|29295.6|29255.6|29315.5|29275.5|29295.5|29255.5|124
1733411700000|2024-12-05 15:15:00|29297.1|29257.1|29365.6|29325.6|29365.6|29325.6|29295.6|29255.6|137
1733412000000|2024-12-05 15:20:00|29355.6|29315.6|29317.2|29277.2|29355.6|29315.6|29317.2|29277.2|133
1733412300000|2024-12-05 15:25:00|29325.7|29285.7|29285.7|29245.7|29325.7|29285.7|29285.7|29245.7|244
1733412600000|2024-12-05 15:30:00|29292.2|29252.2|29275.8|29235.8|29292.2|29252.2|29245.8|29205.8|169
1733412900000|2024-12-05 15:35:00|29265.8|29225.8|29265.8|29225.8|29285.8|29245.8|29265.8|29225.8|159
1733413200000|2024-12-05 15:40:00|29258.8|29218.8|29275.9|29235.9|29295.9|29255.9|29247.3|29207.3|193
1733413500000|2024-12-05 15:45:00|29268.9|29228.9|29332.9|29292.9|29342.9|29302.9|29268.9|29228.9|440
1733413800000|2024-12-05 15:50:00|29322.9|29282.9|29343|29303|29363|29323|29305.9|29265.9|260
1733414100000|2024-12-05 15:55:00|29348|29308|29333|29293|29353|29313|29333|29293|183
1733414400000|2024-12-05 16:00:00|29343|29303|29294.6|29254.6|29353|29313|29286.1|29246.1|329
1733414700000|2024-12-05 16:05:00|29293.1|29253.1|29256.2|29216.2|29306.1|29266.1|29246.1|29206.1|928
1733415000000|2024-12-05 16:10:00|29246.2|29206.2|29266.2|29226.2|29276.2|29236.2|29246.2|29206.2|231
1733415300000|2024-12-05 16:15:00|29272.7|29232.7|29296.3|29256.3|29306.3|29266.3|29267.7|29227.7|120
1733415600000|2024-12-05 16:20:00|29287.8|29247.8|29333.3|29293.3|29336.3|29296.3|29256.3|29216.3|294
1733415900000|2024-12-05 16:25:00|29343.3|29303.3|29316.4|29276.4|29343.3|29303.3|29296.4|29256.4|357
1733416200000|2024-12-05 16:30:00|29312.9|29272.9|29307.9|29267.9|29326.4|29286.4|29286.4|29246.4|204
1733416500000|2024-12-05 16:35:00|29311.4|29271.4|29336.5|29296.5|29346.5|29306.5|29306.4|29266.4|141
1733416800000|2024-12-05 16:40:00|29338|29298|29366.5|29326.5|29366.5|29326.5|29336.5|29296.5|254
1733417100000|2024-12-05 16:45:00|29369.6|29329.6|29386.6|29346.6|29388.1|29348.1|29366.5|29326.5|297
1733417400000|2024-12-05 16:50:00|29379.6|29339.6|29356.6|29316.6|29416.6|29376.6|29349.7|29309.7|255
1733417700000|2024-12-05 16:55:00|29358.2|29318.2|29338.2|29298.2|29373.2|29333.2|29326.7|29286.7|253
1733418000000|2024-12-05 17:00:00|29336.7|29296.7|29336.8|29296.8|29351.7|29311.7|29309.8|29269.8|241
1733418300000|2024-12-05 17:05:00|29338.3|29298.3|29336.8|29296.8|29346.8|29306.8|29316.8|29276.8|109
1733418600000|2024-12-05 17:10:00|29326.8|29286.8|29346.9|29306.9|29368.4|29328.4|29326.8|29286.8|135
1733418900000|2024-12-05 17:15:00|29348.4|29308.4|29290|29250|29353.4|29313.4|29289.9|29249.9|262
1733419200000|2024-12-05 17:20:00|29283|29243|29280|29240|29297|29257|29260|29220|631
1733419500000|2024-12-05 17:25:00|29285|29245|29270.1|29230.1|29285|29245|29251.6|29211.6|196
1733419800000|2024-12-05 17:30:00|29261.6|29221.6|29293.2|29253.2|29301.6|29261.6|29260.1|29220.1|139
1733420100000|2024-12-05 17:35:00|29290.1|29250.1|29273.2|29233.2|29300.1|29260.1|29263.2|29223.2|237
1733420400000|2024-12-05 17:40:00|29263.2|29223.2|29253.3|29213.3|29271.7|29231.7|29253.2|29213.2|221
1733420700000|2024-12-05 17:45:00|29254.8|29214.8|29253.3|29213.3|29293.3|29253.3|29253.3|29213.3|158
1733421000000|2024-12-05 17:50:00|29243.3|29203.3|29253.4|29213.4|29253.4|29213.4|29243.3|29203.3|138
1733421300000|2024-12-05 17:55:00|29249.9|29209.9|29253.4|29213.4|29263.4|29223.4|29246.5|29206.5|133
1733421600000|2024-12-05 18:00:00|29245|29205|29253.5|29213.5|29253.5|29213.5|29233.5|29193.5|235
1733421900000|2024-12-05 18:05:00|29258.5|29218.5|29265.1|29225.1|29273.5|29233.5|29253.5|29213.5|88
1733422200000|2024-12-05 18:10:00|29263.6|29223.6|29293.6|29253.6|29293.6|29253.6|29263.6|29223.6|140
1733422500000|2024-12-05 18:15:00|29283.6|29243.6|29283.7|29243.7|29285.1|29245.1|29270.2|29230.2|118
1733422800000|2024-12-05 18:20:00|29278.7|29238.7|29263.7|29223.7|29283.7|29243.7|29263.7|29223.7|110
1733423100000|2024-12-05 18:25:00|29258.7|29218.7|29253.8|29213.8|29258.7|29218.7|29243.8|29203.8|84
1733423400000|2024-12-05 18:30:00|29263.8|29223.8|29260.8|29220.8|29280.7|29240.7|29260.7|29220.7|272
1733423700000|2024-12-05 18:35:00|29262.3|29222.3|29277.4|29237.4|29280.8|29240.8|29257.3|29217.3|200
1733424000000|2024-12-05 18:40:00|29280.8|29240.8|29287.8|29247.8|29304.3|29264.3|29280.8|29240.8|301
1733424300000|2024-12-05 18:45:00|29290.9|29250.9|29314.4|29274.4|29337.9|29297.9|29287.8|29247.8|232
1733424600000|2024-12-05 18:50:00|29310.9|29270.9|29291|29251|29311|29271|29281|29241|303
1733424900000|2024-12-05 18:55:00|29292.5|29252.5|29258.7|29218.7|29301|29261|29257.2|29217.2|406
1733425200000|2024-12-05 19:00:00|29257.2|29217.2|29287.2|29247.2|29290.7|29250.7|29250.2|29210.2|570
1733425500000|2024-12-05 19:05:00|29280.3|29240.3|29271.9|29231.9|29297.2|29257.2|29251.9|29211.9|710
1733425800000|2024-12-05 19:10:00|29270.4|29230.4|29300.4|29260.4|29307.3|29267.3|29270.4|29230.4|1647
1733426100000|2024-12-05 19:15:00|29298.9|29258.9|29272|29232|29300.4|29260.4|29262|29222|969
1733446800000|2024-12-06 01:00:00|29254.5|29214.5|29234.5|29194.5|29274.5|29234.5|29182.6|29142.6|440
1733447100000|2024-12-06 01:05:00|29236.1|29196.1|29248|29208|29248|29208|29223|29183|52
1733447400000|2024-12-06 01:10:00|29244.6|29204.6|29224.6|29184.6|29244.6|29204.6|29221.2|29181.2|13
1733447700000|2024-12-06 01:15:00|29226.2|29186.2|29233.1|29193.1|29239.7|29199.7|29224.6|29184.6|60
1733448000000|2024-12-06 01:20:00|29228.1|29188.1|29214.8|29174.8|29228.1|29188.1|29213.1|29173.1|82
1733448300000|2024-12-06 01:25:00|29218.2|29178.2|29214.8|29174.8|29234.8|29194.8|29213.2|29173.2|26
1733448600000|2024-12-06 01:30:00|29223.2|29183.2|29213.3|29173.3|29223.2|29183.2|29196.4|29156.4|6
1733448900000|2024-12-06 01:35:00|29208.3|29168.3|29229.9|29189.9|29229.9|29189.9|29204.9|29164.9|7
1733449200000|2024-12-06 01:40:00|29224.9|29184.9|29210|29170|29224.9|29184.9|29206.5|29166.5|3
1733449500000|2024-12-06 01:45:00|29213.4|29173.4|29213.5|29173.5|29223.4|29183.4|29211.9|29171.9|3
1733449800000|2024-12-06 01:50:00|29211.9|29171.9|29205.1|29165.1|29220.1|29180.1|29205.1|29165.1|4
1733450100000|2024-12-06 01:55:00|29200.1|29160.1|29205.2|29165.2|29205.2|29165.2|29193.6|29153.6|26
1733450400000|2024-12-06 02:00:00|29208.6|29168.6|29195.2|29155.2|29213.6|29173.6|29195.2|29155.2|35
1733450700000|2024-12-06 02:05:00|29195.3|29155.3|29190.3|29150.3|29195.3|29155.3|29185.3|29145.3|26
1733451000000|2024-12-06 02:10:00|29193.7|29153.7|29195.3|29155.3|29195.3|29155.3|29165.3|29125.3|26
1733451300000|2024-12-06 02:15:00|29195.4|29155.4|29195.4|29155.4|29195.4|29155.4|29185.4|29145.4|8
1733451600000|2024-12-06 02:20:00|29185.4|29145.4|29185.5|29145.5|29185.5|29145.5|29175.4|29135.4|13
1733451900000|2024-12-06 02:25:00|29188.9|29148.9|29202.4|29162.4|29202.4|29162.4|29188.9|29148.9|10
1733452200000|2024-12-06 02:30:00|29203.9|29163.9|29185.6|29145.6|29218.9|29178.9|29184|29144|13
1733452500000|2024-12-06 02:35:00|29189|29149|29179|29139|29189|29149|29165.6|29125.6|28
1733452800000|2024-12-06 02:40:00|29179.1|29139.1|29204.1|29164.1|29209.1|29169.1|29179.1|29139.1|20
1733453100000|2024-12-06 02:45:00|29205.7|29165.7|29202.6|29162.6|29209.1|29169.1|29199.1|29159.1|5
1733453400000|2024-12-06 02:50:00|29195.7|29155.7|29192.6|29152.6|29195.8|29155.8|29185.8|29145.8|7
1733453700000|2024-12-06 02:55:00|29194.2|29154.2|29204.3|29164.3|29205.9|29165.9|29192.6|29152.6|6
1733454000000|2024-12-06 03:00:00|29202.7|29162.7|29195.9|29155.9|29212.7|29172.7|29194.3|29154.3|31
1733454300000|2024-12-06 03:05:00|29199.3|29159.3|29194.4|29154.4|29199.4|29159.4|29192.8|29152.8|1
1733454600000|2024-12-06 03:10:00|29204.4|29164.4|29212.9|29172.9|29216|29176|29199.4|29159.4|10
1733454900000|2024-12-06 03:15:00|29209.5|29169.5|29204.5|29164.5|29214.5|29174.5|29202.9|29162.9|1
1733455200000|2024-12-06 03:20:00|29209.5|29169.5|29203|29163|29209.5|29169.5|29196.1|29156.1|7
1733455500000|2024-12-06 03:25:00|29204.6|29164.6|29204.6|29164.6|29213|29173|29203|29163|17
1733455800000|2024-12-06 03:30:00|29203|29163|29204.7|29164.7|29213.1|29173.1|29203|29163|8
1733456100000|2024-12-06 03:35:00|29203.1|29163.1|29209.7|29169.7|29209.7|29169.7|29203.1|29163.1|6
1733456400000|2024-12-06 03:40:00|29206.3|29166.3|29203.2|29163.2|29206.4|29166.4|29203.2|29163.2|7
1733456700000|2024-12-06 03:45:00|29204.8|29164.8|29203.3|29163.3|29204.9|29164.9|29203.3|29163.3|30
1733457000000|2024-12-06 03:50:00|29204.9|29164.9|29203.3|29163.3|29206.5|29166.5|29203.3|29163.3|5
1733457300000|2024-12-06 03:55:00|29204.9|29164.9|29193.4|29153.4|29204.9|29164.9|29193.4|29153.4|3
1733457600000|2024-12-06 04:00:00|29190|29150|29195|29155|29195|29155|29190|29150|3
1733457900000|2024-12-06 04:05:00|29193.5|29153.5|29195.1|29155.1|29196.6|29156.6|29193.5|29153.5|11
1733458200000|2024-12-06 04:10:00|29193.5|29153.5|29193.6|29153.6|29193.6|29153.6|29193.5|29153.5|2
1733458500000|2024-12-06 04:15:00|||||||||1
1733458800000|2024-12-06 04:20:00|29193.7|29153.7|29193.7|29153.7|29193.7|29153.7|29193.7|29153.7|11
1733459100000|2024-12-06 04:25:00|29195.3|29155.3|29193.7|29153.7|29195.3|29155.3|29193.7|29153.7|1
1733459400000|2024-12-06 04:30:00|29193.8|29153.8|29193.8|29153.8|29193.8|29153.8|29193.8|29153.8|4
1733459700000|2024-12-06 04:35:00|29187|29147|29193.9|29153.9|29193.9|29153.9|29183.8|29143.8|8
1733460000000|2024-12-06 04:40:00|||||||||2
1733460300000|2024-12-06 04:45:00|29195.5|29155.5|29194|29154|29195.5|29155.5|29193.9|29153.9|4
1733460900000|2024-12-06 04:55:00|29194.1|29154.1|29194.1|29154.1|29194.1|29154.1|29194.1|29154.1|0
1733461200000|2024-12-06 05:00:00|||||||||1
1733461500000|2024-12-06 05:05:00|29194.2|29154.2|29194.2|29154.2|29194.2|29154.2|29194.2|29154.2|2
1733461800000|2024-12-06 05:10:00|29189.2|29149.2|29184.3|29144.3|29189.2|29149.2|29184.2|29144.2|2
1733462100000|2024-12-06 05:15:00|||||||||2
1733462400000|2024-12-06 05:20:00|29190.9|29150.9|29189.4|29149.4|29190.9|29150.9|29187.7|29147.7|3
1733462700000|2024-12-06 05:25:00|29187.8|29147.8|29184.4|29144.4|29187.8|29147.8|29184.4|29144.4|1
1733463000000|2024-12-06 05:30:00|29176|29136|29174.5|29134.5|29181|29141|29164.4|29124.4|22
1733463300000|2024-12-06 05:35:00|29176.1|29136.1|29174.5|29134.5|29176.1|29136.1|29174.5|29134.5|41
1733463600000|2024-12-06 05:40:00|29176.1|29136.1|29169.6|29129.6|29176.2|29136.2|29169.6|29129.6|27
1733463900000|2024-12-06 05:45:00|29171.2|29131.2|29164.7|29124.7|29174.6|29134.6|29164.6|29124.6|55
1733464200000|2024-12-06 05:50:00|29166.3|29126.3|29167.9|29127.9|29167.9|29127.9|29157.9|29117.9|16
1733464500000|2024-12-06 05:55:00|29166.3|29126.3|29168|29128|29168|29128|29161.4|29121.4|14
1733464800000|2024-12-06 06:00:00|29174.8|29134.8|29176.4|29136.4|29178|29138|29166.4|29126.4|15
1733465100000|2024-12-06 06:05:00|29178|29138|29168.1|29128.1|29178|29138|29166.4|29126.4|13
1733465400000|2024-12-06 06:10:00|29166.5|29126.5|29164.9|29124.9|29168.1|29128.1|29164.9|29124.9|3
1733465700000|2024-12-06 06:15:00|29166.5|29126.5|29158.2|29118.2|29166.6|29126.6|29158.2|29118.2|4
1733466000000|2024-12-06 06:20:00|29158.3|29118.3|29158.3|29118.3|29158.3|29118.3|29158.3|29118.3|2
1733466300000|2024-12-06 06:25:00|29159.9|29119.9|29168.3|29128.3|29168.3|29128.3|29158.3|29118.3|12
1733466600000|2024-12-06 06:30:00|29166.7|29126.7|29158.4|29118.4|29166.7|29126.7|29155|29115|13
1733466900000|2024-12-06 06:35:00|29155|29115|29148.4|29108.4|29158.4|29118.4|29148.4|29108.4|12
1733467200000|2024-12-06 06:40:00|29148.5|29108.5|29148.5|29108.5|29148.5|29108.5|29146.9|29106.9|8
1733467500000|2024-12-06 06:45:00|29146.9|29106.9|29142|29102|29146.9|29106.9|29138.5|29098.5|39
1733467800000|2024-12-06 06:50:00|29143.6|29103.6|29137|29097|29148.6|29108.6|29137|29097|11
1733468100000|2024-12-06 06:55:00|29135.4|29095.4|29125.5|29085.5|29135.4|29095.4|29125.4|29085.4|14
1733468400000|2024-12-06 07:00:00|29122.1|29082.1|29105.5|29065.5|29122.1|29082.1|29105.5|29065.5|21
1733468700000|2024-12-06 07:05:00|29105.6|29065.6|29102.2|29062.2|29105.6|29065.6|29102.2|29062.2|19
1733469000000|2024-12-06 07:10:00|29105.6|29065.6|29115.6|29075.6|29115.6|29075.6|29105.6|29065.6|4
1733469300000|2024-12-06 07:15:00|29115.7|29075.7|29117.3|29077.3|29117.3|29077.3|29115.7|29075.7|14
1733469600000|2024-12-06 07:20:00|29115.7|29075.7|29115.7|29075.7|29117.3|29077.3|29115.7|29075.7|8
1733469900000|2024-12-06 07:25:00|29115.8|29075.8|29109|29069|29117.4|29077.4|29109|29069|59
1733470200000|2024-12-06 07:30:00|29110.7|29070.7|29119.1|29079.1|29124|29084|29110.7|29070.7|11
1733470500000|2024-12-06 07:35:00|29115.9|29075.9|29119.1|29079.1|29119.1|29079.1|29115.9|29075.9|1
1733470800000|2024-12-06 07:40:00|29119.2|29079.2|29126|29086|29129.2|29089.2|29119.2|29079.2|16
1733471100000|2024-12-06 07:45:00|29127.6|29087.6|29129.3|29089.3|29129.3|29089.3|29127.6|29087.6|0
1733471400000|2024-12-06 07:50:00|||||||||3
1733471700000|2024-12-06 07:55:00|29129.4|29089.4|29127.8|29087.8|29134.4|29094.4|29127.8|29087.8|1
1733472000000|2024-12-06 08:00:00|29117.8|29077.8|29116.2|29076.2|29119.4|29079.4|29116.2|29076.2|24
1733472300000|2024-12-06 08:05:00|29117.8|29077.8|29112.9|29072.9|29119.5|29079.5|29109.5|29069.5|12
1733472600000|2024-12-06 08:10:00|29116.3|29076.3|29109.6|29069.6|29117.9|29077.9|29109.5|29069.5|11
1733472900000|2024-12-06 08:15:00|29106.4|29066.4|29106.4|29066.4|29106.4|29066.4|29106.4|29066.4|2
1733473200000|2024-12-06 08:20:00|||||||||6
1733473500000|2024-12-06 08:25:00|29106.5|29066.5|29106.5|29066.5|29106.5|29066.5|29106.5|29066.5|5
1733473800000|2024-12-06 08:30:00|29103.1|29063.1|29098.2|29058.2|29103.1|29063.1|29096.5|29056.5|2
1733474100000|2024-12-06 08:35:00|29103.2|29063.2|29103.2|29063.2|29106.6|29066.6|29103.2|29063.2|13
1733474400000|2024-12-06 08:40:00|29106.6|29066.6|29099.9|29059.9|29106.6|29066.6|29089.9|29049.9|153
1733474700000|2024-12-06 08:45:00|29098.3|29058.3|29100|29060|29100|29060|29098.3|29058.3|3
1733475000000|2024-12-06 08:50:00|29108.4|29068.4|29100|29060|29110|29070|29100|29060|26
1733475300000|2024-12-06 08:55:00|29108.4|29068.4|29100.1|29060.1|29108.4|29068.4|29100|29060|20
1733475600000|2024-12-06 09:00:00|29098.5|29058.5|29090.1|29050.1|29100.1|29060.1|29090.1|29050.1|40
1733475900000|2024-12-06 09:05:00|29090.2|29050.2|29091.8|29051.8|29100.2|29060.2|29090.2|29050.2|31
1733476200000|2024-12-06 09:10:00|29093.4|29053.4|29100.3|29060.3|29100.3|29060.3|29091.8|29051.8|58
1733476500000|2024-12-06 09:15:00|29096.9|29056.9|29090.3|29050.3|29096.9|29056.9|29090.3|29050.3|26
1733476800000|2024-12-06 09:20:00|29091.9|29051.9|29092|29052|29102|29062|29091.9|29051.9|40
1733477100000|2024-12-06 09:25:00|29097|29057|29107.2|29067.2|29107.2|29067.2|29090.4|29050.4|127
1733477400000|2024-12-06 09:30:00|29108.8|29068.8|29090.5|29050.5|29108.8|29068.8|29090.5|29050.5|34
1733477700000|2024-12-06 09:35:00|29093.9|29053.9|29100.6|29060.6|29100.6|29060.6|29093.9|29053.9|10
1733478000000|2024-12-06 09:40:00|29098.9|29058.9|29099|29059|29100.6|29060.6|29097.3|29057.3|13
1733478300000|2024-12-06 09:45:00|29097.4|29057.4|29100.7|29060.7|29100.7|29060.7|29090.6|29050.6|25
1733478600000|2024-12-06 09:50:00|29099.1|29059.1|29095.7|29055.7|29099.1|29059.1|29094.1|29054.1|9
1733478900000|2024-12-06 09:55:00|29090.7|29050.7|29090.8|29050.8|29099.1|29059.1|29090.7|29050.7|8
1733479200000|2024-12-06 10:00:00|29094.2|29054.2|29097.6|29057.6|29099.2|29059.2|29094.2|29054.2|6
1733479500000|2024-12-06 10:05:00|29099.2|29059.2|29090.9|29050.9|29100.9|29060.9|29090.9|29050.9|6
1733479800000|2024-12-06 10:10:00|29095.9|29055.9|29101|29061|29101|29061|29095.9|29055.9|30
1733480100000|2024-12-06 10:15:00|29099.3|29059.3|29109.4|29069.4|29111|29071|29091|29051|82
1733480400000|2024-12-06 10:20:00|29111|29071|29111.1|29071.1|29111.1|29071.1|29101|29061|35
1733480700000|2024-12-06 10:25:00|29116.1|29076.1|29121.1|29081.1|29121.1|29081.1|29106.1|29066.1|51
1733481000000|2024-12-06 10:30:00|29116.1|29076.1|29112.8|29072.8|29121.2|29081.2|29112.8|29072.8|31
1733481300000|2024-12-06 10:35:00|29111.2|29071.2|29111.3|29071.3|29111.3|29071.3|29111.2|29071.2|12
1733481600000|2024-12-06 10:40:00|29102.9|29062.9|29101.3|29061.3|29111.3|29071.3|29101.3|29061.3|24
1733481900000|2024-12-06 10:45:00|29103|29063|29101.4|29061.4|29109.7|29069.7|29101.3|29061.3|8
1733482200000|2024-12-06 10:50:00|29106.4|29066.4|29101.4|29061.4|29111.4|29071.4|29101.4|29061.4|12
1733482500000|2024-12-06 10:55:00|29099.8|29059.8|29099.9|29059.9|29101.5|29061.5|29094.8|29054.8|8
1733482800000|2024-12-06 11:00:00|29101.5|29061.5|29096.5|29056.5|29101.5|29061.5|29091.5|29051.5|16
1733483100000|2024-12-06 11:05:00|29094.9|29054.9|29091.6|29051.6|29094.9|29054.9|29091.5|29051.5|6
1733483400000|2024-12-06 11:10:00|29091.7|29051.7|29091.7|29051.7|29091.7|29051.7|29091.7|29051.7|4
1733483700000|2024-12-06 11:15:00|||||||||28
1733484000000|2024-12-06 11:20:00|29091.8|29051.8|29121.8|29081.8|29121.8|29081.8|29091.8|29051.8|57
1733484300000|2024-12-06 11:25:00|||||||||7
1733484600000|2024-12-06 11:30:00|29121.9|29081.9|29111.9|29071.9|29121.9|29081.9|29111.9|29071.9|16
1733484900000|2024-12-06 11:35:00|29123.6|29083.6|29113.6|29073.6|29123.6|29083.6|29113.6|29073.6|14
1733485200000|2024-12-06 11:40:00|29115.2|29075.2|29122|29082|29122|29082|29113.6|29073.6|16
1733485500000|2024-12-06 11:45:00|29122.1|29082.1|29122.1|29082.1|29122.1|29082.1|29122.1|29082.1|7
1733485800000|2024-12-06 11:50:00|29125.4|29085.4|29122.1|29082.1|29125.4|29085.4|29122.1|29082.1|12
1733486100000|2024-12-06 11:55:00|29123.8|29083.8|29115.5|29075.5|29123.8|29083.8|29113.8|29073.8|20
1733486400000|2024-12-06 12:00:00|29113.8|29073.8|29122.2|29082.2|29122.2|29082.2|29113.8|29073.8|26
1733486700000|2024-12-06 12:05:00|29122.3|29082.3|29152.3|29112.3|29157.3|29117.3|29122.3|29082.3|34
1733487000000|2024-12-06 12:10:00|29157.3|29117.3|29155.7|29115.7|29162.3|29122.3|29150.7|29110.7|9
1733487300000|2024-12-06 12:15:00|29152.4|29112.4|29165.8|29125.8|29172.4|29132.4|29150.7|29110.7|79
1733487600000|2024-12-06 12:20:00|29160.8|29120.8|29142.5|29102.5|29160.8|29120.8|29142.5|29102.5|23
1733487900000|2024-12-06 12:25:00|29145.8|29105.8|29149.3|29109.3|29149.3|29109.3|29132.5|29092.5|4
1733488200000|2024-12-06 12:30:00|29159.3|29119.3|29151|29111|29159.3|29119.3|29149.3|29109.3|38
1733488500000|2024-12-06 12:35:00|29149.3|29109.3|29141|29101|29149.3|29109.3|29132.7|29092.7|50
1733488800000|2024-12-06 12:40:00|29142.7|29102.7|29152.7|29112.7|29152.7|29112.7|29139.4|29099.4|24
1733489100000|2024-12-06 12:45:00|29156.1|29116.1|29172.8|29132.8|29182.8|29142.8|29156.1|29116.1|84
1733489400000|2024-12-06 12:50:00|29177.8|29137.8|29204.5|29164.5|29204.5|29164.5|29177.8|29137.8|110
1733489700000|2024-12-06 12:55:00|29202.8|29162.8|29212.9|29172.9|29219.6|29179.6|29202.8|29162.8|70
1733490000000|2024-12-06 13:00:00|29202.9|29162.9|29219.6|29179.6|29282.9|29242.9|29202.9|29162.9|128
1733490300000|2024-12-06 13:05:00|29216.2|29176.2|29181.3|29141.3|29216.3|29176.3|29181.3|29141.3|80
1733490600000|2024-12-06 13:10:00|29179.7|29139.7|29169.7|29129.7|29186.4|29146.4|29169.7|29129.7|106
1733490900000|2024-12-06 13:15:00|29166.4|29126.4|29166.4|29126.4|29176.4|29136.4|29166.4|29126.4|33
1733491200000|2024-12-06 13:20:00|29174.8|29134.8|29186.5|29146.5|29186.5|29146.5|29166.4|29126.4|47
1733491500000|2024-12-06 13:25:00|29179.8|29139.8|29166.5|29126.5|29193.2|29153.2|29159.9|29119.9|48
1733491800000|2024-12-06 13:30:00|29164.9|29124.9|29143.3|29103.3|29166.6|29126.6|29128.3|29088.3|182
1733492100000|2024-12-06 13:35:00|29140|29100|29173.4|29133.4|29183.4|29143.4|29126.6|29086.6|94
1733492400000|2024-12-06 13:40:00|29175|29135|29190.1|29150.1|29191.7|29151.7|29156.7|29116.7|141
1733495400000|2024-12-06 14:30:00|29152.3|29112.3|29114|29074|29157.3|29117.3|29100.6|29060.6|1997
1733495700000|2024-12-06 14:35:00|29115.7|29075.7|29077.4|29037.4|29127.3|29087.3|29077.4|29037.4|495
1733496000000|2024-12-06 14:40:00|29075.7|29035.7|29050.8|29010.8|29114.1|29074.1|29034.1|28994.1|1233
1733496300000|2024-12-06 14:45:00|29052.4|29012.4|29029.2|28989.2|29077.5|29037.5|29029.2|28989.2|474
1733496600000|2024-12-06 14:50:00|29027.5|28987.5|28970.9|28930.9|29029.2|28989.2|28960.9|28920.9|549
1733496900000|2024-12-06 14:55:00|28964.2|28924.2|28950.9|28910.9|28974.3|28934.3|28944.3|28904.3|535
1733497200000|2024-12-06 15:00:00|28944.3|28904.3|28971|28931|29001|28961|28930.9|28890.9|502
1733497500000|2024-12-06 15:05:00|28967.7|28927.7|28941.1|28901.1|28971|28931|28934.4|28894.4|534
1733497800000|2024-12-06 15:10:00|28939.4|28899.4|28921.1|28881.1|28951.1|28911.1|28921.1|28881.1|316
1733498100000|2024-12-06 15:15:00|28924.4|28884.4|28931.2|28891.2|28941.2|28901.2|28921.1|28881.1|701
1733498400000|2024-12-06 15:20:00|28926.2|28886.2|28941.2|28901.2|28944.6|28904.6|28911.2|28871.2|628
1733498700000|2024-12-06 15:25:00|28937.9|28897.9|28918|28878|28937.9|28897.9|28911.3|28871.3|227
1733499000000|2024-12-06 15:30:00|28914.6|28874.6|28893|28853|28948|28908|28871.3|28831.3|847
1733499300000|2024-12-06 15:35:00|28894.7|28854.7|28884.8|28844.8|28916.4|28876.4|28881.4|28841.4|355
1733499600000|2024-12-06 15:40:00|28881.4|28841.4|28868.2|28828.2|28898.1|28858.1|28864.8|28824.8|215
1733499900000|2024-12-06 15:45:00|28864.8|28824.8|28881.5|28841.5|28881.5|28841.5|28861.5|28821.5|513
1733500200000|2024-12-06 15:50:00|28874.9|28834.9|28851.6|28811.6|28891.6|28851.6|28848.3|28808.3|359
1733500500000|2024-12-06 15:55:00|28853.3|28813.3|28843.3|28803.3|28855|28815|28841.6|28801.6|255
1733500800000|2024-12-06 16:00:00|28841.7|28801.7|28828.4|28788.4|28851.7|28811.7|28808.4|28768.4|1298
1733501100000|2024-12-06 16:05:00|28818.4|28778.4|28798.5|28758.5|28825.1|28785.1|28790.1|28750.1|638
1733501400000|2024-12-06 16:10:00|28795.1|28755.1|28781.9|28741.9|28805.1|28765.1|28771.9|28731.9|809
1733501700000|2024-12-06 16:15:00|28778.5|28738.5|28775.3|28735.3|28791.9|28751.9|28771.9|28731.9|427
1733502000000|2024-12-06 16:20:00|28780.3|28740.3|28825.3|28785.3|28852|28812|28778.6|28738.6|456
1733502300000|2024-12-06 16:25:00|28822|28782|28848.7|28808.7|28848.7|28808.7|28822|28782|275
1733502600000|2024-12-06 16:30:00|28842.1|28802.1|28832.1|28792.1|28862.1|28822.1|28825.4|28785.4|284
1733502900000|2024-12-06 16:35:00|28835.4|28795.4|28832.2|28792.2|28842.2|28802.2|28828.8|28788.8|217
1733503200000|2024-12-06 16:40:00|28835.5|28795.5|28888.9|28848.9|28888.9|28848.9|28832.2|28792.2|462
1733503500000|2024-12-06 16:45:00|28878.9|28838.9|28889|28849|28889|28849|28878.9|28838.9|149
1733503800000|2024-12-06 16:50:00|28892.3|28852.3|28902.4|28862.4|28912.4|28872.4|28879|28839|187
1733504100000|2024-12-06 16:55:00|28900.7|28860.7|28875.8|28835.8|28929|28889|28872.4|28832.4|231
1733504400000|2024-12-06 17:00:00|28872.4|28832.4|28832.5|28792.5|28879.1|28839.1|28832.5|28792.5|262
1733504700000|2024-12-06 17:05:00|28839.2|28799.2|28862.6|28822.6|28879.2|28839.2|28839.2|28799.2|260
1733505000000|2024-12-06 17:10:00|28869.2|28829.2|28881|28841|28891|28851|28869.2|28829.2|185
1733505300000|2024-12-06 17:15:00|28876|28836|28889.3|28849.3|28892.7|28852.7|28862.6|28822.6|320
1733505600000|2024-12-06 17:20:00|28891|28851|28901.1|28861.1|28909.4|28869.4|28882.7|28842.7|263
1733505900000|2024-12-06 17:25:00|28899.4|28859.4|28879.5|28839.5|28911.1|28871.1|28879.4|28839.4|207
1733506200000|2024-12-06 17:30:00|28881.1|28841.1|28916.2|28876.2|28919.5|28879.5|28879.5|28839.5|471
1733506500000|2024-12-06 17:35:00|28926.2|28886.2|28949.6|28909.6|28966.2|28926.2|28917.9|28877.9|244
1733506800000|2024-12-06 17:40:00|28947.9|28907.9|28916.3|28876.3|28956.2|28916.2|28913|28873|250
1733507100000|2024-12-06 17:45:00|28926.3|28886.3|28956.4|28916.4|28958|28918|28916.3|28876.3|327
1733507400000|2024-12-06 17:50:00|28946.4|28906.4|28956.4|28916.4|28956.4|28916.4|28936.4|28896.4|206
1733507700000|2024-12-06 17:55:00|28958.1|28918.1|28996.5|28956.5|29001.5|28961.5|28939.8|28899.8|551
1733508000000|2024-12-06 18:00:00|29001.5|28961.5|28986.6|28946.6|29009.9|28969.9|28986.5|28946.5|157
1733508300000|2024-12-06 18:05:00|28988.2|28948.2|28998.3|28958.3|28998.3|28958.3|28976.6|28936.6|158
1733508600000|2024-12-06 18:10:00|29000|28960|28996.7|28956.7|29010|28970|28996.6|28956.6|293
1733508900000|2024-12-06 18:15:00|28998.4|28958.4|28943.5|28903.5|29000.1|28960.1|28940.1|28900.1|316
1733509200000|2024-12-06 18:20:00|28946.8|28906.8|28953.5|28913.5|28960.1|28920.1|28933.5|28893.5|160
1733509500000|2024-12-06 18:25:00|28951.8|28911.8|28923.6|28883.6|28953.5|28913.5|28920.2|28880.2|249
1733509800000|2024-12-06 18:30:00|28926.9|28886.9|28907|28867|28926.9|28886.9|28883.6|28843.6|668
1733510100000|2024-12-06 18:35:00|28905.3|28865.3|28933.7|28893.7|28935.4|28895.4|28905.3|28865.3|234
1733510400000|2024-12-06 18:40:00|28930.4|28890.4|28933.8|28893.8|28953.7|28913.7|28930.4|28890.4|317
1733510700000|2024-12-06 18:45:00|28943.8|28903.8|28943.8|28903.8|28943.8|28903.8|28933.8|28893.8|241
1733511000000|2024-12-06 18:50:00|28953.8|28913.8|28958.9|28918.9|28960.6|28920.6|28943.9|28903.9|192
1733511300000|2024-12-06 18:55:00|28963.9|28923.9|28957.3|28917.3|28963.9|28923.9|28933.9|28893.9|468
1733511600000|2024-12-06 19:00:00|28962.3|28922.3|28980.7|28940.7|28990.7|28950.7|28950.6|28910.6|302
1733511900000|2024-12-06 19:05:00|28985.7|28945.7|28967.5|28927.5|29000.7|28960.7|28947.5|28907.5|794
1733512200000|2024-12-06 19:10:00|28965.8|28925.8|28970.9|28930.9|28984.1|28944.1|28954.2|28914.2|2007
1733512500000|2024-12-06 19:15:00|28974.2|28934.2|28972.7|28932.7|28977.7|28937.7|28944.3|28904.3|1224
1733706000000|2024-12-09 01:00:00|29047.7|29007.7|29071.8|29031.8|29095.7|29055.7|29021.8|28981.8|192
1733706300000|2024-12-09 01:05:00|29069.8|29029.8|29059.9|29019.9|29089.8|29049.8|29051.9|29011.9|97
1733706600000|2024-12-09 01:10:00|29061.9|29021.9|29069.9|29029.9|29089.9|29049.9|29059.9|29019.9|32
1733706900000|2024-12-09 01:15:00|29067.9|29027.9|29042|29002|29079.9|29039.9|29042|29002|64
1733707200000|2024-12-09 01:20:00|29040|29000|29025.1|28985.1|29042|29002|29022.1|28982.1|21
1733707500000|2024-12-09 01:25:00|29022.1|28982.1|29022.2|28982.2|29032.2|28992.2|29022.1|28982.1|19
1733707800000|2024-12-09 01:30:00|29019.2|28979.2|29032.2|28992.2|29032.2|28992.2|29015.1|28975.1|59
1733708100000|2024-12-09 01:35:00|29034.3|28994.3|29042.3|29002.3|29050.2|29010.2|29034.3|28994.3|12
1733708400000|2024-12-09 01:40:00|29048.2|29008.2|29042.4|29002.4|29052.4|29012.4|29040.3|29000.3|11
1733708700000|2024-12-09 01:45:00|29038.3|28998.3|29052.4|29012.4|29052.4|29012.4|29032.4|28992.4|24
1733709000000|2024-12-09 01:50:00|29047.4|29007.4|29070.5|29030.5|29075.5|29035.5|29047.4|29007.4|22
1733709300000|2024-12-09 01:55:00|29065.5|29025.5|29072.6|29032.6|29080.5|29040.5|29062.5|29022.5|13
1733709600000|2024-12-09 02:00:00|29080.5|29040.5|29045.6|29005.6|29080.6|29040.6|29045.6|29005.6|25
1733709900000|2024-12-09 02:05:00|29042.7|29002.7|29050.7|29010.7|29058.6|29018.6|29032.7|28992.7|68
1733710200000|2024-12-09 02:10:00|29048.6|29008.6|29058.7|29018.7|29058.7|29018.7|29048.6|29008.6|2
1733710500000|2024-12-09 02:15:00|29052.8|29012.8|29055.8|29015.8|29055.8|29015.8|29050.8|29010.8|4
1733710800000|2024-12-09 02:20:00|29052.9|29012.9|29065.9|29025.9|29068.8|29028.8|29052.9|29012.9|8
1733711100000|2024-12-09 02:25:00|29062.9|29022.9|29075.9|29035.9|29075.9|29035.9|29062.9|29022.9|10
1733711400000|2024-12-09 02:30:00|29073|29033|29083.1|29043.1|29086|29046|29070.9|29030.9|27
1733711700000|2024-12-09 02:35:00|29081|29041|29083.1|29043.1|29093.1|29053.1|29076|29036|20
1733712000000|2024-12-09 02:40:00|29081.1|29041.1|29073.2|29033.2|29083.1|29043.1|29066.1|29026.1|5
1733712300000|2024-12-09 02:45:00|29071.2|29031.2|29053.3|29013.3|29073.2|29033.2|29043.3|29003.3|9
1733712600000|2024-12-09 02:50:00|29051.2|29011.2|29043.3|29003.3|29053.3|29013.3|29043.3|29003.3|10
1733712900000|2024-12-09 02:55:00|29043.4|29003.4|29043.4|29003.4|29053.4|29013.4|29033.4|28993.4|9
1733713200000|2024-12-09 03:00:00|29046.4|29006.4|29043.5|29003.5|29051.4|29011.4|29043.4|29003.4|5
1733713500000|2024-12-09 03:05:00|29039.4|28999.4|29043.5|29003.5|29043.5|29003.5|29029.4|28989.4|19
1733713800000|2024-12-09 03:10:00|29046.5|29006.5|29046.6|29006.6|29051.5|29011.5|29041.5|29001.5|14
1733714100000|2024-12-09 03:15:00|29043.6|29003.6|29053.7|29013.7|29053.7|29013.7|29043.6|29003.6|4
1733714400000|2024-12-09 03:20:00|29056.6|29016.6|29053.7|29013.7|29063.7|29023.7|29049.6|29009.6|4
1733714700000|2024-12-09 03:25:00|29053.8|29013.8|29048.8|29008.8|29061.7|29021.7|29043.8|29003.8|15
1733715000000|2024-12-09 03:30:00|29046.8|29006.8|29053.9|29013.9|29053.9|29013.9|29046.8|29006.8|2
1733715300000|2024-12-09 03:35:00|29056.9|29016.9|29056.9|29016.9|29056.9|29016.9|29053.9|29013.9|3
1733715600000|2024-12-09 03:40:00|29059.9|29019.9|29062|29022|29071.9|29031.9|29059.9|29019.9|25
1733715900000|2024-12-09 03:45:00|29059.9|29019.9|29060|29020|29062|29022|29057|29017|3
1733716200000|2024-12-09 03:50:00|29062|29022|29062.1|29022.1|29062.1|29022.1|29062|29022|1
1733716500000|2024-12-09 03:55:00|29064.2|29024.2|29052.2|29012.2|29064.2|29024.2|29052.2|29012.2|6
1733716800000|2024-12-09 04:00:00|29050.1|29010.1|29054.3|29014.3|29054.3|29014.3|29050.1|29010.1|3
1733717100000|2024-12-09 04:05:00|29057.3|29017.3|29054.4|29014.4|29057.3|29017.3|29052.3|29012.3|6
1733717400000|2024-12-09 04:10:00|29052.3|29012.3|29050.3|29010.3|29052.3|29012.3|29050.3|29010.3|5
1733717700000|2024-12-09 04:15:00|29052.4|29012.4|29052.4|29012.4|29054.5|29014.5|29050.3|29010.3|3
1733718000000|2024-12-09 04:20:00|29050.4|29010.4|29054.6|29014.6|29054.6|29014.6|29050.4|29010.4|1
1733718300000|2024-12-09 04:25:00|29052.5|29012.5|29052.6|29012.6|29057.5|29017.5|29052.5|29012.5|8
1733718600000|2024-12-09 04:30:00|29054.6|29014.6|29044.7|29004.7|29054.6|29014.6|29044.7|29004.7|15
1733718900000|2024-12-09 04:35:00|29054.7|29014.7|29054.8|29014.8|29054.8|29014.8|29054.7|29014.7|13
1733719500000|2024-12-09 04:45:00|29054.9|29014.9|29052.8|29012.8|29054.9|29014.9|29052.8|29012.8|5
1733719800000|2024-12-09 04:50:00|29052.9|29012.9|29055|29015|29055|29015|29052.9|29012.9|20
1733720100000|2024-12-09 04:55:00|29052.9|29012.9|29055|29015|29055|29015|29050.9|29010.9|0
1733720400000|2024-12-09 05:00:00|29053|29013|29065.1|29025.1|29071|29031|29053|29013|5
1733720700000|2024-12-09 05:05:00|29063.1|29023.1|29065.2|29025.2|29065.2|29025.2|29063.1|29023.1|5
1733721000000|2024-12-09 05:10:00|29063.1|29023.1|29065.2|29025.2|29065.2|29025.2|29063.1|29023.1|2
1733721300000|2024-12-09 05:15:00|29065.3|29025.3|29065.3|29025.3|29073.2|29033.2|29063.2|29023.2|19
1733721600000|2024-12-09 05:20:00|29065.4|29025.4|29065.4|29025.4|29065.4|29025.4|29065.4|29025.4|1
1733721900000|2024-12-09 05:25:00|29061.3|29021.3|29068.4|29028.4|29068.4|29028.4|29061.3|29021.3|7
1733722200000|2024-12-09 05:30:00|29073.4|29033.4|29068.5|29028.5|29073.4|29033.4|29061.4|29021.4|11
1733722500000|2024-12-09 05:35:00|29071.4|29031.4|29075.6|29035.6|29075.6|29035.6|29071.4|29031.4|1
1733722800000|2024-12-09 05:40:00|29078.5|29038.5|29093.6|29053.6|29095.7|29055.7|29078.5|29038.5|27
1733723100000|2024-12-09 05:45:00|29091.5|29051.5|29095.7|29055.7|29095.7|29055.7|29085.7|29045.7|12
1733723400000|2024-12-09 05:50:00|29093.7|29053.7|29091.7|29051.7|29095.8|29055.8|29091.6|29051.6|1
1733723700000|2024-12-09 05:55:00|29093.7|29053.7|29101.7|29061.7|29105.9|29065.9|29093.7|29053.7|10
1733724000000|2024-12-09 06:00:00|29103.8|29063.8|29085.9|29045.9|29105.9|29065.9|29085.9|29045.9|18
1733724300000|2024-12-09 06:05:00|29083.9|29043.9|29096|29056|29096|29056|29083.9|29043.9|17
1733724600000|2024-12-09 06:10:00|29093.9|29053.9|29096.1|29056.1|29096.1|29056.1|29093.9|29053.9|2
1733724900000|2024-12-09 06:15:00|29094|29054|29104.1|29064.1|29114|29074|29094|29054|38
1733725200000|2024-12-09 06:20:00|29102|29062|29114.1|29074.1|29116.2|29076.2|29102|29062|14
1733725500000|2024-12-09 06:25:00|29112.1|29072.1|29113.3|29073.3|29126.2|29086.2|29093.3|29053.3|45
1733725800000|2024-12-09 06:30:00|29116.3|29076.3|29108.4|29068.4|29126.3|29086.3|29106.3|29066.3|21
1733726100000|2024-12-09 06:35:00|29106.3|29066.3|29116.4|29076.4|29118.5|29078.5|29106.3|29066.3|7
1733726400000|2024-12-09 06:40:00|29113.5|29073.5|29108.6|29068.6|29116.4|29076.4|29106.5|29066.5|13
1733726700000|2024-12-09 06:45:00|29113.6|29073.6|29108.6|29068.6|29118.6|29078.6|29108.6|29068.6|11
1733727000000|2024-12-09 06:50:00|29110.7|29070.7|29123.7|29083.7|29128.7|29088.7|29108.6|29068.6|12
1733727300000|2024-12-09 06:55:00|29126.6|29086.6|29116.7|29076.7|29126.6|29086.6|29116.6|29076.6|10
1733727600000|2024-12-09 07:00:00|29118.8|29078.8|29116.8|29076.8|29118.8|29078.8|29116.7|29076.7|5
1733727900000|2024-12-09 07:05:00|29118.9|29078.9|29116.8|29076.8|29123.9|29083.9|29116.8|29076.8|5
1733728200000|2024-12-09 07:10:00|29108.9|29068.9|29106.9|29066.9|29111|29071|29099|29059|8
1733728500000|2024-12-09 07:15:00|29107|29067|29109|29069|29109|29069|29107|29067|7
1733728800000|2024-12-09 07:20:00|29109.1|29069.1|29119.1|29079.1|29119.1|29079.1|29109.1|29069.1|4
1733729100000|2024-12-09 07:25:00|29121.2|29081.2|29119.2|29079.2|29127.1|29087.1|29117.1|29077.1|23
1733729400000|2024-12-09 07:30:00|29121.3|29081.3|29127.2|29087.2|29127.2|29087.2|29119.2|29079.2|10
1733729700000|2024-12-09 07:35:00|29129.3|29089.3|29129.3|29089.3|29144.3|29104.3|29127.2|29087.2|37
1733730000000|2024-12-09 07:40:00|29134.3|29094.3|29134.4|29094.4|29134.4|29094.4|29127.3|29087.3|5
1733730300000|2024-12-09 07:45:00|29137.3|29097.3|29167.4|29127.4|29167.4|29127.4|29137.3|29097.3|87
1733730600000|2024-12-09 07:50:00|29170.3|29130.3|29177.4|29137.4|29177.4|29137.4|29157.4|29117.4|58
1733730900000|2024-12-09 07:55:00|29175.4|29135.4|29157.5|29117.5|29177.5|29137.5|29157.5|29117.5|71
1733731200000|2024-12-09 08:00:00|29147.5|29107.5|29132.6|29092.6|29147.5|29107.5|29127.6|29087.6|22
1733731500000|2024-12-09 08:05:00|29135.5|29095.5|29127.6|29087.6|29137.6|29097.6|29127.6|29087.6|3
1733731800000|2024-12-09 08:10:00|29132.6|29092.6|29120.6|29080.6|29135.6|29095.6|29117.7|29077.7|42
1733732100000|2024-12-09 08:15:00|29117.7|29077.7|29117.8|29077.8|29122.8|29082.8|29117.7|29077.7|3
1733732400000|2024-12-09 08:20:00|29115.7|29075.7|29115.8|29075.8|29120.7|29080.7|29105.7|29065.7|20
1733732700000|2024-12-09 08:25:00|29120.8|29080.8|29125.8|29085.8|29133.7|29093.7|29115.8|29075.8|29
1733733000000|2024-12-09 08:30:00|29135.8|29095.8|29138|29098|29138|29098|29135.8|29095.8|16
1733733300000|2024-12-09 08:35:00|29135.9|29095.9|29146|29106|29146|29106|29128|29088|39
1733733600000|2024-12-09 08:40:00|29148.1|29108.1|29143.9|29103.9|29151|29111|29143.9|29103.9|19
1733733900000|2024-12-09 08:45:00|29144|29104|29148.2|29108.2|29151.1|29111.1|29144|29104|5
1733734200000|2024-12-09 08:50:00|29144|29104|29146.2|29106.2|29151.1|29111.1|29134|29094|21
1733734500000|2024-12-09 08:55:00|29144.1|29104.1|29141.2|29101.2|29148.3|29108.3|29138.3|29098.3|38
1733734800000|2024-12-09 09:00:00|29138.3|29098.3|29128.4|29088.4|29141.2|29101.2|29114.2|29074.2|24
1733735100000|2024-12-09 09:05:00|29126.3|29086.3|29136.4|29096.4|29136.4|29096.4|29118.4|29078.4|11
1733735400000|2024-12-09 09:10:00|29134.3|29094.3|29136.4|29096.4|29141.4|29101.4|29121.4|29081.4|33
1733735700000|2024-12-09 09:15:00|29134.3|29094.3|29131.5|29091.5|29136.4|29096.4|29126.5|29086.5|10
1733736000000|2024-12-09 09:20:00|29133.6|29093.6|29154.5|29114.5|29154.5|29114.5|29133.6|29093.6|20
1733736300000|2024-12-09 09:25:00|29158.7|29118.7|29154.5|29114.5|29158.7|29118.7|29148.7|29108.7|20
1733736600000|2024-12-09 09:30:00|29154.6|29114.6|29154.6|29114.6|29154.6|29114.6|29148.7|29108.7|3
1733736900000|2024-12-09 09:35:00|29156.7|29116.7|29156.8|29116.8|29158.8|29118.8|29146.7|29106.7|22
1733737200000|2024-12-09 09:40:00|29154.7|29114.7|29156.8|29116.8|29158.9|29118.9|29148.9|29108.9|21
1733737500000|2024-12-09 09:45:00|29154.8|29114.8|29179|29139|29179|29139|29151.9|29111.9|29
1733737800000|2024-12-09 09:50:00|29171.9|29131.9|29154.9|29114.9|29174|29134|29149|29109|37
1733738100000|2024-12-09 09:55:00|29157|29117|29162|29122|29164.9|29124.9|29157|29117|114
1733738400000|2024-12-09 10:00:00|29162.1|29122.1|29159.2|29119.2|29162.1|29122.1|29152.1|29112.1|18
1733738700000|2024-12-09 10:05:00|29157.1|29117.1|29157.2|29117.2|29167.2|29127.2|29149.2|29109.2|18
1733739000000|2024-12-09 10:10:00|29159.3|29119.3|29155.2|29115.2|29165.1|29125.1|29152.2|29112.2|5
1733739300000|2024-12-09 10:15:00|29157.3|29117.3|29137.3|29097.3|29157.3|29117.3|29137.3|29097.3|8
1733739600000|2024-12-09 10:20:00|29135.2|29095.2|29129.5|29089.5|29137.4|29097.4|29129.4|29089.4|16
1733739900000|2024-12-09 10:25:00|29127.4|29087.4|29129.6|29089.6|29129.6|29089.6|29127.4|29087.4|3
1733740200000|2024-12-09 10:30:00|29127.5|29087.5|29132.5|29092.5|29137.5|29097.5|29122.5|29082.5|7
1733740500000|2024-12-09 10:35:00|29129.6|29089.6|29122.6|29082.6|29129.6|29089.6|29122.6|29082.6|9
1733740800000|2024-12-09 10:40:00|29125.5|29085.5|29127.7|29087.7|29132.6|29092.6|29119.7|29079.7|53
1733741100000|2024-12-09 10:45:00|29129.8|29089.8|29107.7|29067.7|29129.8|29089.8|29107.7|29067.7|15
1733741400000|2024-12-09 10:50:00|29109.8|29069.8|29119.9|29079.9|29122.8|29082.8|29107.7|29067.7|16
1733741700000|2024-12-09 10:55:00|29122.8|29082.8|29147.9|29107.9|29147.9|29107.9|29122.8|29082.8|307
1733742000000|2024-12-09 11:00:00|29145.8|29105.8|29157.9|29117.9|29157.9|29117.9|29145.8|29105.8|25
1733742300000|2024-12-09 11:05:00|29155.8|29115.8|29168|29128|29170.1|29130.1|29155.8|29115.8|28
1733742600000|2024-12-09 11:10:00|29173|29133|29166|29126|29180.1|29140.1|29165.9|29125.9|5
1733742900000|2024-12-09 11:15:00|29163.1|29123.1|29168.9|29128.9|29168.9|29128.9|29163.1|29123.1|58
1733743200000|2024-12-09 11:20:00|29166|29126|29166.1|29126.1|29166.1|29126.1|29163.9|29123.9|10
1733743500000|2024-12-09 11:25:00|29161.1|29121.1|29156.2|29116.2|29161.1|29121.1|29144|29104|21
1733743800000|2024-12-09 11:30:00|29154.1|29114.1|29151.2|29111.2|29156.2|29116.2|29146.2|29106.2|9
1733744100000|2024-12-09 11:35:00|29148.3|29108.3|29146.3|29106.3|29154.2|29114.2|29146.2|29106.2|11
1733744400000|2024-12-09 11:40:00|29151.3|29111.3|29164.3|29124.3|29164.3|29124.3|29146.3|29106.3|12
1733744700000|2024-12-09 11:45:00|29166.4|29126.4|29124.3|29084.3|29166.4|29126.4|29124.3|29084.3|38
1733745000000|2024-12-09 11:50:00|29122.2|29082.2|29122.3|29082.3|29124.3|29084.3|29079.4|29039.4|83
1733745300000|2024-12-09 11:55:00|29127.3|29087.3|29109.5|29069.5|29127.3|29087.3|29109.5|29069.5|43
1733745600000|2024-12-09 12:00:00|29107.3|29067.3|29127.4|29087.4|29132.4|29092.4|29104.5|29064.5|23
1733745900000|2024-12-09 12:05:00|29124.5|29084.5|29137.5|29097.5|29142.5|29102.5|29122.4|29082.4|21
1733746200000|2024-12-09 12:10:00|29142.5|29102.5|29122.5|29082.5|29142.5|29102.5|29122.5|29082.5|63
1733746500000|2024-12-09 12:15:00|29127.5|29087.5|29122.6|29082.6|29132.6|29092.6|29114.7|29074.7|36
1733746800000|2024-12-09 12:20:00|29125.5|29085.5|29142.7|29102.7|29142.7|29102.7|29122.6|29082.6|42
1733747100000|2024-12-09 12:25:00|29152.7|29112.7|29145.6|29105.6|29152.7|29112.7|29142.7|29102.7|60
1733747400000|2024-12-09 12:30:00|29142.7|29102.7|29152.8|29112.8|29152.8|29112.8|29142.7|29102.7|61
1733747700000|2024-12-09 12:35:00|29152.9|29112.9|29168.6|29128.6|29178.6|29138.6|29152.9|29112.9|42
1733748000000|2024-12-09 12:40:00|29168.7|29128.7|29158.7|29118.7|29170.8|29130.8|29158.7|29118.7|12
1733748300000|2024-12-09 12:45:00|29165.8|29125.8|29163|29123|29165.8|29125.8|29160.8|29120.8|26
1733748600000|2024-12-09 12:50:00|29168.8|29128.8|29168.8|29128.8|29180.9|29140.9|29168.8|29128.8|236
1733748900000|2024-12-09 12:55:00|29168.9|29128.9|29211|29171|29221|29181|29168.9|29128.9|206
1733749200000|2024-12-09 13:00:00|29208.9|29168.9|29249|29209|29249|29209|29198.9|29158.9|146
1733749500000|2024-12-09 13:05:00|29254.7|29214.7|29304.8|29264.8|29309.8|29269.8|29239|29199|318
1733749800000|2024-12-09 13:10:00|29309.8|29269.8|29294.9|29254.9|29314.8|29274.8|29294.8|29254.8|250
1733750100000|2024-12-09 13:15:00|29284.9|29244.9|29334.9|29294.9|29334.9|29294.9|29284.9|29244.9|208
1733750400000|2024-12-09 13:20:00|29344.9|29304.9|29345|29305|29365|29325|29344.9|29304.9|425
1733750700000|2024-12-09 13:25:00|29350|29310|29340.8|29300.8|29358.7|29318.7|29335.8|29295.8|229
1733751000000|2024-12-09 13:30:00|29343.7|29303.7|29386.6|29346.6|29396.6|29356.6|29340.8|29300.8|317
1733751300000|2024-12-09 13:35:00|29378.8|29338.8|29381|29341|29390.9|29350.9|29353.8|29313.8|244
1733751600000|2024-12-09 13:40:00|29386.7|29346.7|29358.9|29318.9|29406.7|29366.7|29358.9|29318.9|220
1733754600000|2024-12-09 14:30:00|29363.7|29323.7|29491.6|29451.6|29523.8|29483.8|29361.6|29321.6|1682
1733754900000|2024-12-09 14:35:00|29493.8|29453.8|29460.2|29420.2|29511.6|29471.6|29390.2|29350.2|976
1733755200000|2024-12-09 14:40:00|29463.1|29423.1|29466|29426|29470.3|29430.3|29436|29396|430
1733755500000|2024-12-09 14:45:00|29468.2|29428.2|29491.8|29451.8|29531.8|29491.8|29466|29426|737
1733755800000|2024-12-09 14:50:00|29501.8|29461.8|29515.5|29475.5|29571.2|29531.2|29486.8|29446.8|1693
1733756100000|2024-12-09 14:55:00|29513.4|29473.4|29433.4|29393.4|29520.5|29480.5|29433.4|29393.4|762
1733756400000|2024-12-09 15:00:00|29435.6|29395.6|29447.8|29407.8|29496.3|29456.3|29427.7|29387.7|522
1733756700000|2024-12-09 15:05:00|29444.9|29404.9|29387.8|29347.8|29445.7|29405.7|29367.8|29327.8|513
1733757000000|2024-12-09 15:10:00|29397.8|29357.8|29315.8|29275.8|29413.6|29373.6|29315.8|29275.8|546
1733757300000|2024-12-09 15:15:00|29313.6|29273.6|29267.9|29227.9|29323.6|29283.6|29247.9|29207.9|558
1733757600000|2024-12-09 15:20:00|29263.7|29223.7|29258|29218|29308|29268|29253.7|29213.7|378
1733757900000|2024-12-09 15:25:00|29255.9|29215.9|29245.9|29205.9|29258|29218|29198.1|29158.1|919
1733758200000|2024-12-09 15:30:00|29243.8|29203.8|29268.1|29228.1|29282.4|29242.4|29232.4|29192.4|399
1733758500000|2024-12-09 15:35:00|29270.3|29230.3|29268.2|29228.2|29272.4|29232.4|29240.3|29200.3|172
1733758800000|2024-12-09 15:40:00|29278.2|29238.2|29308.3|29268.3|29308.3|29268.3|29250.4|29210.4|242
1733759100000|2024-12-09 15:45:00|29304|29264|29308.3|29268.3|29320.4|29280.4|29291.1|29251.1|237
1733759400000|2024-12-09 15:50:00|29302.6|29262.6|29302.6|29262.6|29325.5|29285.5|29278.3|29238.3|208
1733759700000|2024-12-09 15:55:00|29302.7|29262.7|29342.7|29302.7|29348.4|29308.4|29298.4|29258.4|135
1733760000000|2024-12-09 16:00:00|29340.6|29300.6|29398.5|29358.5|29408.5|29368.5|29338.4|29298.4|309
1733760300000|2024-12-09 16:05:00|29408.5|29368.5|29378.6|29338.6|29408.5|29368.5|29368.5|29328.5|347
1733760600000|2024-12-09 16:10:00|29380.7|29340.7|29327.2|29287.2|29408.6|29368.6|29327.2|29287.2|417
1733760900000|2024-12-09 16:15:00|29322.9|29282.9|29311.5|29271.5|29352.9|29312.9|29307.2|29267.2|591
1733761200000|2024-12-09 16:20:00|29307.2|29267.2|29225.9|29185.9|29307.2|29267.2|29220.9|29180.9|673
1733761500000|2024-12-09 16:25:00|29228.7|29188.7|29245.9|29205.9|29253.8|29213.8|29205.9|29165.9|476
1733761800000|2024-12-09 16:30:00|29248.8|29208.8|29193.8|29153.8|29251.6|29211.6|29193.8|29153.8|371
1733762100000|2024-12-09 16:35:00|29206|29166|29186.1|29146.1|29211.7|29171.7|29166|29126|486
1733762400000|2024-12-09 16:40:00|29183.2|29143.2|29196.1|29156.1|29196.1|29156.1|29153.9|29113.9|347
1733762700000|2024-12-09 16:45:00|29194|29154|29206.2|29166.2|29216.2|29176.2|29179|29139|266
1733763000000|2024-12-09 16:50:00|29209|29169|29212|29172|29216.2|29176.2|29176.2|29136.2|274
1733763300000|2024-12-09 16:55:00|29209.1|29169.1|29227.8|29187.8|29247.7|29207.7|29192|29152|572
1733763600000|2024-12-09 17:00:00|29222|29182|29202.1|29162.1|29227.8|29187.8|29189.9|29149.9|244
1733763900000|2024-12-09 17:05:00|29200|29160|29200|29160|29217.8|29177.8|29190|29150|252
1733764200000|2024-12-09 17:10:00|29202.2|29162.2|29197.9|29157.9|29222.9|29182.9|29197.9|29157.9|138
1733764500000|2024-12-09 17:15:00|29190.1|29150.1|29180.2|29140.2|29198|29158|29178|29138|143
1733764800000|2024-12-09 17:20:00|29182.3|29142.3|29168.1|29128.1|29182.3|29142.3|29132.3|29092.3|335
1733765100000|2024-12-09 17:25:00|29165.2|29125.2|29183.8|29143.8|29188.1|29148.1|29158.1|29118.1|186
1733765400000|2024-12-09 17:30:00|29181|29141|29176.1|29136.1|29181|29141|29158.2|29118.2|133
1733765700000|2024-12-09 17:35:00|29173.9|29133.9|29194|29154|29204|29164|29168.2|29128.2|137
1733766000000|2024-12-09 17:40:00|29196.1|29156.1|29194|29154|29204|29164|29186.2|29146.2|144
1733766300000|2024-12-09 17:45:00|29191.2|29151.2|29196.2|29156.2|29224.1|29184.1|29191.2|29151.2|153
1733766600000|2024-12-09 17:50:00|29194.1|29154.1|29228.5|29188.5|29238.4|29198.4|29188.4|29148.4|175
1733766900000|2024-12-09 17:55:00|29231.3|29191.3|29264.2|29224.2|29264.2|29224.2|29231.3|29191.3|131
1733767200000|2024-12-09 18:00:00|29261.4|29221.4|29271.4|29231.4|29276.4|29236.4|29254.3|29214.3|246
1733767500000|2024-12-09 18:05:00|29274.3|29234.3|29281.5|29241.5|29300|29260|29264.3|29224.3|348
1733767800000|2024-12-09 18:10:00|29276.5|29236.5|29284.4|29244.4|29288.7|29248.7|29271.5|29231.5|178
1733768100000|2024-12-09 18:15:00|29281.6|29241.6|29264.5|29224.5|29294.4|29254.4|29254.5|29214.5|281
1733768400000|2024-12-09 18:20:00|29266.6|29226.6|29254.5|29214.5|29274.5|29234.5|29248.8|29208.8|200
1733768700000|2024-12-09 18:25:00|29261.7|29221.7|29274.6|29234.6|29274.6|29234.6|29254.6|29214.6|121
1733769000000|2024-12-09 18:30:00|29264.6|29224.6|29254.7|29214.7|29278.9|29238.9|29254.7|29214.7|259
1733769300000|2024-12-09 18:35:00|29259|29219|29256.9|29216.9|29269|29229|29254.7|29214.7|160
1733769600000|2024-12-09 18:40:00|29259|29219|29204.8|29164.8|29259|29219|29204.8|29164.8|142
1733769900000|2024-12-09 18:45:00|29201.9|29161.9|29173.5|29133.5|29201.9|29161.9|29156.3|29116.3|779
1733770200000|2024-12-09 18:50:00|29169.2|29129.2|29207.8|29167.8|29223.5|29183.5|29165.6|29125.6|930
1733770500000|2024-12-09 18:55:00|29203.5|29163.5|29205.8|29165.8|29227.9|29187.9|29203.5|29163.5|286
1733770800000|2024-12-09 19:00:00|29207.9|29167.9|29218|29178|29233.6|29193.6|29205.8|29165.8|250
1733771100000|2024-12-09 19:05:00|29215.8|29175.8|29218|29178|29220.2|29180.2|29198|29158|603
1733771400000|2024-12-09 19:10:00|29223.7|29183.7|29248.1|29208.1|29258.1|29218.1|29213.7|29173.7|2526
1733771700000|2024-12-09 19:15:00|29253.8|29213.8|29233.2|29193.2|29268.1|29228.1|29228.2|29188.2|568
1733792400000|2024-12-10 01:00:00|29194.9|29154.9|29169.3|29129.3|29227.1|29187.1|29157.1|29117.1|456
1733792700000|2024-12-10 01:05:00|29167.1|29127.1|29184.4|29144.4|29189.3|29149.3|29167.1|29127.1|62
1733793000000|2024-12-10 01:10:00|29182.2|29142.2|29184.5|29144.5|29191.6|29151.6|29179.4|29139.4|44
1733793300000|2024-12-10 01:15:00|29187.3|29147.3|29187.3|29147.3|29187.3|29147.3|29179.5|29139.5|17
1733793600000|2024-12-10 01:20:00|29184.5|29144.5|29197.4|29157.4|29197.4|29157.4|29177.3|29137.3|13
1733793900000|2024-12-10 01:25:00|29194.6|29154.6|29202.5|29162.5|29207.5|29167.5|29192.5|29152.5|24
1733794200000|2024-12-10 01:30:00|29207.5|29167.5|29187.5|29147.5|29207.5|29167.5|29177.5|29137.5|36
1733794500000|2024-12-10 01:35:00|29184.7|29144.7|29194.8|29154.8|29207.5|29167.5|29184.7|29144.7|31
1733794800000|2024-12-10 01:40:00|29197.6|29157.6|29207.7|29167.7|29209.9|29169.9|29197.6|29157.6|14
1733795100000|2024-12-10 01:45:00|29204.9|29164.9|29207.7|29167.7|29207.7|29167.7|29197.7|29157.7|6
1733795400000|2024-12-10 01:50:00|29207.8|29167.8|29217.8|29177.8|29232.8|29192.8|29207.8|29167.8|80
1733795700000|2024-12-10 01:55:00|29212.8|29172.8|29227.9|29187.9|29230.1|29190.1|29210|29170|7
1733796000000|2024-12-10 02:00:00|29237.9|29197.9|29247.9|29207.9|29255.1|29215.1|29227.9|29187.9|37
1733796300000|2024-12-10 02:05:00|29245.1|29205.1|29258|29218|29260.2|29220.2|29245.1|29205.1|9
1733796600000|2024-12-10 02:10:00|29270.2|29230.2|29260.3|29220.3|29275.2|29235.2|29260.3|29220.3|24
1733796900000|2024-12-10 02:15:00|29262.5|29222.5|29262.5|29222.5|29270.3|29230.3|29257.5|29217.5|592
1733797200000|2024-12-10 02:20:00|29262.6|29222.6|29262.6|29222.6|29262.6|29222.6|29257.6|29217.6|8
1733797500000|2024-12-10 02:25:00|29267.6|29227.6|29262.7|29222.7|29272.6|29232.6|29262.6|29222.6|16
1733797800000|2024-12-10 02:30:00|29260.5|29220.5|29272.7|29232.7|29275.5|29235.5|29260.5|29220.5|8
1733798100000|2024-12-10 02:35:00|29272.8|29232.8|29277.8|29237.8|29282.8|29242.8|29272.8|29232.8|26
1733798400000|2024-12-10 02:40:00|29280.6|29240.6|29265.1|29225.1|29280.6|29240.6|29257.2|29217.2|17
1733798700000|2024-12-10 02:45:00|29267.3|29227.3|29283|29243|29285.2|29245.2|29262.9|29222.9|15
1733799000000|2024-12-10 02:50:00|29273|29233|29257.4|29217.4|29275.2|29235.2|29253|29213|114
1733799300000|2024-12-10 02:55:00|29260.2|29220.2|29280.3|29240.3|29283.1|29243.1|29253|29213|21
1733799600000|2024-12-10 03:00:00|29277.5|29237.5|29265.4|29225.4|29277.5|29237.5|29265.4|29225.4|20
1733799900000|2024-12-10 03:05:00|29267.6|29227.6|29263.2|29223.2|29267.6|29227.6|29253.2|29213.2|3
1733800200000|2024-12-10 03:10:00|29260.4|29220.4|29270.5|29230.5|29270.5|29230.5|29253.2|29213.2|6
1733800500000|2024-12-10 03:15:00|29273.3|29233.3|29260.6|29220.6|29273.3|29233.3|29255.6|29215.6|9
1733800800000|2024-12-10 03:20:00|29263.4|29223.4|29260.6|29220.6|29263.4|29223.4|29260.6|29220.6|4
1733801100000|2024-12-10 03:25:00|29263.4|29223.4|29250.7|29210.7|29263.4|29223.4|29247.9|29207.9|5
1733801400000|2024-12-10 03:30:00|29247.9|29207.9|29243.6|29203.6|29250.7|29210.7|29243.5|29203.5|18
1733801700000|2024-12-10 03:35:00|29251.4|29211.4|29251.4|29211.4|29251.4|29211.4|29243.6|29203.6|86
1733802000000|2024-12-10 03:40:00|29248.6|29208.6|29253.7|29213.7|29256.5|29216.5|29246.4|29206.4|9
1733802300000|2024-12-10 03:45:00|29268.7|29228.7|29283.8|29243.8|29288.8|29248.8|29266.5|29226.5|36
1733802600000|2024-12-10 03:50:00|29273.8|29233.8|29278.8|29238.8|29278.8|29238.8|29273.8|29233.8|4
1733802900000|2024-12-10 03:55:00|29278.9|29238.9|29273.9|29233.9|29281.6|29241.6|29273.9|29233.9|0
1733803200000|2024-12-10 04:00:00|29276.1|29236.1|29274|29234|29278.9|29238.9|29273.9|29233.9|3
1733803500000|2024-12-10 04:05:00|29279|29239|29284|29244|29284|29244|29279|29239|6
1733803800000|2024-12-10 04:10:00|29284.1|29244.1|29284.1|29244.1|29284.1|29244.1|29284.1|29244.1|0
1733804100000|2024-12-10 04:15:00|29284.2|29244.2|29287|29247|29287|29247|29284.2|29244.2|1
1733804400000|2024-12-10 04:20:00|29284.2|29244.2|29284.2|29244.2|29284.2|29244.2|29284.2|29244.2|4
1733804700000|2024-12-10 04:25:00|29284.3|29244.3|29284.3|29244.3|29284.3|29244.3|29282.1|29242.1|1
1733805000000|2024-12-10 04:30:00|29284.4|29244.4|29284.4|29244.4|29284.4|29244.4|29284.4|29244.4|3
1733805300000|2024-12-10 04:35:00|29274.4|29234.4|29274.5|29234.5|29274.5|29234.5|29272.2|29232.2|7
1733805600000|2024-12-10 04:40:00|29284.5|29244.5|29294.5|29254.5|29294.5|29254.5|29284.5|29244.5|7
1733805900000|2024-12-10 04:45:00|29294.6|29254.6|29294.6|29254.6|29294.6|29254.6|29294.6|29254.6|0
1733806200000|2024-12-10 04:50:00|29294.7|29254.7|29294.7|29254.7|29294.7|29254.7|29294.7|29254.7|2
1733806500000|2024-12-10 04:55:00|29284.7|29244.7|29284.7|29244.7|29284.7|29244.7|29281.9|29241.9|22
1733806800000|2024-12-10 05:00:00|29284.8|29244.8|29284.8|29244.8|29284.8|29244.8|29284.8|29244.8|3
1733807100000|2024-12-10 05:05:00|29294.8|29254.8|29284.9|29244.9|29294.8|29254.8|29284.8|29244.8|15
1733807400000|2024-12-10 05:10:00|||||||||1
1733807700000|2024-12-10 05:15:00|29285|29245|29287.8|29247.8|29287.8|29247.8|29285|29245|5
1733808000000|2024-12-10 05:20:00|29290.6|29250.6|29287.8|29247.8|29290.6|29250.6|29285|29245|6
1733808300000|2024-12-10 05:25:00|29287.9|29247.9|29287.9|29247.9|29295.1|29255.1|29285.1|29245.1|8
1733808600000|2024-12-10 05:30:00|29285.1|29245.1|29282.4|29242.4|29285.2|29245.2|29282.4|29242.4|5
1733808900000|2024-12-10 05:35:00|29280.2|29240.2|29285.3|29245.3|29285.3|29245.3|29265.2|29225.2|12
1733809200000|2024-12-10 05:40:00|29283.1|29243.1|29285.3|29245.3|29285.3|29245.3|29283.1|29243.1|9
1733809500000|2024-12-10 05:45:00|29285.4|29245.4|29285.4|29245.4|29285.4|29245.4|29280.4|29240.4|10
1733809800000|2024-12-10 05:50:00|29285.5|29245.5|29295.5|29255.5|29295.5|29255.5|29285.5|29245.5|18
1733810100000|2024-12-10 05:55:00|29293.3|29253.3|29310.6|29270.6|29315.6|29275.6|29290.5|29250.5|14
1733810400000|2024-12-10 06:00:00|29307.8|29267.8|29295.6|29255.6|29315.6|29275.6|29295.6|29255.6|9
1733810700000|2024-12-10 06:05:00|29300.6|29260.6|29305.7|29265.7|29305.7|29265.7|29300.6|29260.6|8
1733811000000|2024-12-10 06:10:00|29295.7|29255.7|29305.8|29265.8|29305.8|29265.8|29295.7|29255.7|10
1733811300000|2024-12-10 06:15:00|||||||||5
1733811600000|2024-12-10 06:20:00|29315.8|29275.8|29325.9|29285.9|29325.9|29285.9|29311.4|29271.4|17
1733811900000|2024-12-10 06:25:00|29335.9|29295.9|29346|29306|29346|29306|29331.5|29291.5|41
1733812200000|2024-12-10 06:30:00|29343.7|29303.7|29341|29301|29346|29306|29330.5|29290.5|22
1733812500000|2024-12-10 06:35:00|29336|29296|29346.1|29306.1|29346.1|29306.1|29336|29296|18
1733812800000|2024-12-10 06:40:00|29341.1|29301.1|29346.2|29306.2|29346.2|29306.2|29336.1|29296.1|16
1733813100000|2024-12-10 06:45:00|29344|29304|29346.2|29306.2|29346.2|29306.2|29341.2|29301.2|7
1733813400000|2024-12-10 06:50:00|29344|29304|29346.3|29306.3|29346.3|29306.3|29336.3|29296.3|7
1733813700000|2024-12-10 06:55:00|29344.1|29304.1|29331.4|29291.4|29346.3|29306.3|29331.4|29291.4|10
1733814000000|2024-12-10 07:00:00|29334.1|29294.1|29339.2|29299.2|29340.9|29300.9|29326.4|29286.4|26
1733814300000|2024-12-10 07:05:00|29341.4|29301.4|29336.5|29296.5|29346.5|29306.5|29336.5|29296.5|5
1733814600000|2024-12-10 07:10:00|29341.5|29301.5|29356.6|29316.6|29362.1|29322.1|29336.5|29296.5|23
1733814900000|2024-12-10 07:15:00|||||||||7
1733815200000|2024-12-10 07:20:00|29356.7|29316.7|29356.7|29316.7|29356.7|29316.7|29356.7|29316.7|1
1733815500000|2024-12-10 07:25:00|29356.8|29316.8|29356.8|29316.8|29356.8|29316.8|29356.8|29316.8|2
1733815800000|2024-12-10 07:30:00|29346.8|29306.8|29356.8|29316.8|29356.8|29316.8|29346.8|29306.8|8
1733816100000|2024-12-10 07:35:00|29356.9|29316.9|29351.9|29311.9|29356.9|29316.9|29349.1|29309.1|10
1733816400000|2024-12-10 07:40:00|29354.7|29314.7|29357|29317|29357|29317|29351.9|29311.9|18
1733816700000|2024-12-10 07:45:00|29354.8|29314.8|29357.1|29317.1|29357.1|29317.1|29354.8|29314.8|9
1733817000000|2024-12-10 07:50:00|29364.8|29324.8|29377.1|29337.1|29379.9|29339.9|29357.1|29317.1|30
1733817300000|2024-12-10 07:55:00|29374.9|29334.9|29369.9|29329.9|29377.2|29337.2|29367.2|29327.2|22
1733817600000|2024-12-10 08:00:00|29370|29330|29387.3|29347.3|29387.3|29347.3|29370|29330|11
1733817900000|2024-12-10 08:05:00|29392.3|29352.3|29355.1|29315.1|29392.3|29352.3|29350.1|29310.1|63
1733818200000|2024-12-10 08:10:00|29357.3|29317.3|29365.2|29325.2|29367.4|29327.4|29355.1|29315.1|68
1733818500000|2024-12-10 08:15:00|29362.4|29322.4|29347.5|29307.5|29365.2|29325.2|29345.2|29305.2|10
1733818800000|2024-12-10 08:20:00|29345.2|29305.2|29345.3|29305.3|29347.5|29307.5|29345.2|29305.2|23
1733819100000|2024-12-10 08:25:00|29342.5|29302.5|29347.6|29307.6|29347.6|29307.6|29340.3|29300.3|6
1733819400000|2024-12-10 08:30:00|29345.4|29305.4|29345.4|29305.4|29347.7|29307.7|29340.4|29300.4|8
1733819700000|2024-12-10 08:35:00|29347.7|29307.7|29358.3|29318.3|29370.5|29330.5|29347.7|29307.7|323
1733820000000|2024-12-10 08:40:00|29355.5|29315.5|29375.6|29335.6|29375.6|29335.6|29345.5|29305.5|44
1733820300000|2024-12-10 08:45:00|29372.8|29332.8|29355.6|29315.6|29372.8|29332.8|29352.9|29312.9|29
1733820600000|2024-12-10 08:50:00|29352.9|29312.9|29375.7|29335.7|29377.9|29337.9|29352.9|29312.9|24
1733820900000|2024-12-10 08:55:00|29377.9|29337.9|29375.8|29335.8|29383|29343|29370.7|29330.7|38
1733821200000|2024-12-10 09:00:00|29373|29333|29380.8|29340.8|29398|29358|29373|29333|26
1733821500000|2024-12-10 09:05:00|29383.1|29343.1|29378.1|29338.1|29388.1|29348.1|29375.9|29335.9|58
1733821800000|2024-12-10 09:10:00|29378.2|29338.2|29388.2|29348.2|29393.7|29353.7|29378.2|29338.2|44
1733822100000|2024-12-10 09:15:00|29385.5|29345.5|29388.3|29348.3|29388.3|29348.3|29380.5|29340.5|14
1733822400000|2024-12-10 09:20:00|29386|29346|29398.4|29358.4|29398.4|29358.4|29383.3|29343.3|9
1733822700000|2024-12-10 09:25:00|29396.1|29356.1|29398.4|29358.4|29398.4|29358.4|29396.1|29356.1|5
1733823000000|2024-12-10 09:30:00|29396.2|29356.2|29398.5|29358.5|29398.5|29358.5|29385.7|29345.7|51
1733823300000|2024-12-10 09:35:00|29413.5|29373.5|29428.6|29388.6|29438.5|29398.5|29408.5|29368.5|66
1733823600000|2024-12-10 09:40:00|29431.3|29391.3|29421.4|29381.4|29438.6|29398.6|29418.6|29378.6|20
1733823900000|2024-12-10 09:45:00|29423.6|29383.6|29398.7|29358.7|29423.6|29383.6|29396.4|29356.4|39
1733824200000|2024-12-10 09:50:00|29403.7|29363.7|29426.5|29386.5|29426.5|29386.5|29403.7|29363.7|55
1733824500000|2024-12-10 09:55:00|29424.3|29384.3|29434.3|29394.3|29436.6|29396.6|29424.3|29384.3|10
1733824800000|2024-12-10 10:00:00|29436.6|29396.6|29444.4|29404.4|29446.6|29406.6|29434.3|29394.3|15
1733825100000|2024-12-10 10:05:00|29441.6|29401.6|29444.5|29404.5|29446.7|29406.7|29436.6|29396.6|14
1733825400000|2024-12-10 10:10:00|29446.7|29406.7|29454.5|29414.5|29464.5|29424.5|29444.5|29404.5|91
1733825700000|2024-12-10 10:15:00|29454.6|29414.6|29454.6|29414.6|29462.3|29422.3|29454.6|29414.6|18
1733826000000|2024-12-10 10:20:00|29452.3|29412.3|29454.7|29414.7|29454.7|29414.7|29444.6|29404.6|29
1733826300000|2024-12-10 10:25:00|29459.7|29419.7|29464.7|29424.7|29467|29427|29454.7|29414.7|35
1733826600000|2024-12-10 10:30:00|29462.5|29422.5|29474.8|29434.8|29474.8|29434.8|29454.7|29414.7|37
1733826900000|2024-12-10 10:35:00|29469.8|29429.8|29467.1|29427.1|29479.4|29439.4|29467.1|29427.1|17
1733827200000|2024-12-10 10:40:00|29464.9|29424.9|29474.9|29434.9|29479.9|29439.9|29464.9|29424.9|170
1733827500000|2024-12-10 10:45:00|29472.2|29432.2|29470|29430|29474.9|29434.9|29464.9|29424.9|19
1733827800000|2024-12-10 10:50:00|29467.7|29427.7|29465.1|29425.1|29470|29430|29465|29425|5
1733828100000|2024-12-10 10:55:00|29460.6|29420.6|29452.4|29412.4|29460.6|29420.6|29425.1|29385.1|68
1733828400000|2024-12-10 11:00:00|29455.1|29415.1|29455.2|29415.2|29455.2|29415.2|29447.4|29407.4|13
1733828700000|2024-12-10 11:05:00|29453|29413|29447.5|29407.5|29453|29413|29445.2|29405.2|21
1733829000000|2024-12-10 11:10:00|29445.3|29405.3|29459.9|29419.9|29467.6|29427.6|29445.3|29405.3|29
1733829300000|2024-12-10 11:15:00|29449.9|29409.9|29459.9|29419.9|29459.9|29419.9|29439.9|29399.9|129
1733829600000|2024-12-10 11:20:00|29455.4|29415.4|29457.7|29417.7|29460|29420|29455.4|29415.4|11
1733829900000|2024-12-10 11:25:00|29455|29415|29460.1|29420.1|29460.1|29420.1|29450|29410|21
1733830200000|2024-12-10 11:30:00|29457.8|29417.8|29455.1|29415.1|29460.1|29420.1|29450.1|29410.1|54
1733830500000|2024-12-10 11:35:00|29460.1|29420.1|29460.2|29420.2|29460.2|29420.2|29455.1|29415.1|4
1733830800000|2024-12-10 11:40:00|29457.9|29417.9|29465.7|29425.7|29473.5|29433.5|29450.2|29410.2|55
1733831100000|2024-12-10 11:45:00|29465.8|29425.8|29465.8|29425.8|29465.8|29425.8|29465.8|29425.8|51
1733831400000|2024-12-10 11:50:00|29475.8|29435.8|29465.9|29425.9|29475.8|29435.8|29465.8|29425.8|7
1733831700000|2024-12-10 11:55:00|29473.2|29433.2|29493.2|29453.2|29493.2|29453.2|29470.9|29430.9|11
1733832000000|2024-12-10 12:00:00|29490.5|29450.5|29480.5|29440.5|29496|29456|29468.3|29428.3|151
1733832300000|2024-12-10 12:05:00|29488.7|29448.7|29453.3|29413.3|29496|29456|29451.1|29411.1|45
1733832600000|2024-12-10 12:10:00|29453.4|29413.4|29438.4|29398.4|29463.4|29423.4|29436.1|29396.1|43
1733832900000|2024-12-10 12:15:00|29443.4|29403.4|29448.9|29408.9|29453.9|29413.9|29436.2|29396.2|17
1733833200000|2024-12-10 12:20:00|29446.2|29406.2|29411.3|29371.3|29446.2|29406.2|29406.2|29366.2|25
1733833500000|2024-12-10 12:25:00|29413.5|29373.5|29406.3|29366.3|29413.6|29373.6|29386.3|29346.3|189
1733833800000|2024-12-10 12:30:00|29406.4|29366.4|29403.7|29363.7|29408.7|29368.7|29398.7|29358.7|6
1733834100000|2024-12-10 12:35:00|29406.4|29366.4|29393.7|29353.7|29406.4|29366.4|29376.5|29336.5|74
1733834400000|2024-12-10 12:40:00|29393.8|29353.8|29405.6|29365.6|29415.6|29375.6|29378.3|29338.3|367
1733834700000|2024-12-10 12:45:00|29415.6|29375.6|29455.7|29415.7|29455.7|29415.7|29415.6|29375.6|244
1733835000000|2024-12-10 12:50:00|29463.4|29423.4|29438.5|29398.5|29465.7|29425.7|29430.8|29390.8|101
1733835300000|2024-12-10 12:55:00|29440.8|29400.8|29455.8|29415.8|29455.8|29415.8|29435.8|29395.8|28
1733835600000|2024-12-10 13:00:00|29468.6|29428.6|29475.9|29435.9|29491.3|29451.3|29463.6|29423.6|184
1733835900000|2024-12-10 13:05:00|29470.9|29430.9|29486|29446|29500.9|29460.9|29465.9|29425.9|109
1733836200000|2024-12-10 13:10:00|29476|29436|29481|29441|29486|29446|29461.5|29421.5|227
1733836500000|2024-12-10 13:15:00|29483.8|29443.8|29486.1|29446.1|29486.1|29446.1|29466.1|29426.1|112
1733836800000|2024-12-10 13:20:00|29481.1|29441.1|29483.5|29443.5|29501.2|29461.2|29476.1|29436.1|149
1733837100000|2024-12-10 13:25:00|29486.2|29446.2|29490.8|29450.8|29500.8|29460.8|29470.7|29430.7|86
1733837400000|2024-12-10 13:30:00|29493.5|29453.5|29510.9|29470.9|29510.9|29470.9|29490.8|29450.8|148
1733837700000|2024-12-10 13:35:00|29508.6|29468.6|29503.7|29463.7|29510.9|29470.9|29500.9|29460.9|69
1733838000000|2024-12-10 13:40:00|29506.4|29466.4|29433.7|29393.7|29510.9|29470.9|29433.7|29393.7|72
1733841000000|2024-12-10 14:30:00|29451.7|29411.7|29507.2|29467.2|29507.2|29467.2|29439.4|29399.4|2001
1733841300000|2024-12-10 14:35:00|29504.4|29464.4|29552.7|29512.7|29552.7|29512.7|29497.2|29457.2|833
1733841600000|2024-12-10 14:40:00|29557.2|29517.2|29485|29445|29562.7|29522.7|29450|29410|609
1733841900000|2024-12-10 14:45:00|29482.7|29442.7|29532.8|29492.8|29562.8|29522.8|29472.7|29432.7|471
1733842200000|2024-12-10 14:50:00|29538.2|29498.2|29588.3|29548.3|29602.9|29562.9|29532.8|29492.8|724
1733842500000|2024-12-10 14:55:00|29582.9|29542.9|29532.9|29492.9|29582.9|29542.9|29532.9|29492.9|435
1733842800000|2024-12-10 15:00:00|29537.9|29497.9|29558.4|29518.4|29578.4|29538.4|29532.9|29492.9|384
1733843100000|2024-12-10 15:05:00|29553.4|29513.4|29538.5|29498.5|29558.4|29518.4|29508.5|29468.5|391
1733843400000|2024-12-10 15:10:00|29548.5|29508.5|29548.6|29508.6|29575.8|29535.8|29538.5|29498.5|218
1733843700000|2024-12-10 15:15:00|29558.6|29518.6|29498.6|29458.6|29558.6|29518.6|29495.9|29455.9|202
1733844000000|2024-12-10 15:20:00|29495.9|29455.9|29513.7|29473.7|29518.7|29478.7|29483.2|29443.2|324
1733844300000|2024-12-10 15:25:00|29516|29476|29531.1|29491.1|29558.7|29518.7|29508.7|29468.7|416
1733844600000|2024-12-10 15:30:00|29538.8|29498.8|29546.1|29506.1|29568.8|29528.8|29528.8|29488.8|296
1733844900000|2024-12-10 15:35:00|29548.8|29508.8|29558.9|29518.9|29558.9|29518.9|29518.9|29478.9|210
1733845200000|2024-12-10 15:40:00|29568.9|29528.9|29571.7|29531.7|29604.4|29564.4|29548.9|29508.9|1472
1733845500000|2024-12-10 15:45:00|29569|29529|29544.5|29504.5|29594.4|29554.4|29544.5|29504.5|253
1733845800000|2024-12-10 15:50:00|29541.7|29501.7|29524.5|29484.5|29559.9|29519.9|29524.5|29484.5|732
1733846100000|2024-12-10 15:55:00|29526.8|29486.8|29494.6|29454.6|29531.8|29491.8|29469.2|29429.2|1237
1733846400000|2024-12-10 16:00:00|29499.2|29459.2|29474.7|29434.7|29504.6|29464.6|29474.7|29434.7|223
1733846700000|2024-12-10 16:05:00|29471.9|29431.9|29415.1|29375.1|29474.7|29434.7|29410.1|29370.1|950
1733847000000|2024-12-10 16:10:00|29410.1|29370.1|29404.8|29364.8|29420.1|29380.1|29394.8|29354.8|190
1733847300000|2024-12-10 16:15:00|29399.8|29359.8|29414.9|29374.9|29414.9|29374.9|29384.8|29344.8|328
1733847600000|2024-12-10 16:20:00|29409.9|29369.9|29434.9|29394.9|29444.9|29404.9|29404.9|29364.9|209
1733847900000|2024-12-10 16:25:00|29444.9|29404.9|29415|29375|29444.9|29404.9|29405|29365|223
1733848200000|2024-12-10 16:30:00|29425|29385|29470.5|29430.5|29480.5|29440.5|29415|29375|377
1733848500000|2024-12-10 16:35:00|29475.1|29435.1|29480.5|29440.5|29482.8|29442.8|29450.5|29410.5|161
1733848800000|2024-12-10 16:40:00|29472.4|29432.4|29445.2|29405.2|29472.4|29432.4|29437.5|29397.5|225
1733849100000|2024-12-10 16:45:00|29450.2|29410.2|29500.7|29460.7|29520.6|29480.6|29445.2|29405.2|212
1733849400000|2024-12-10 16:50:00|29495.3|29455.3|29510.7|29470.7|29515.3|29475.3|29475.3|29435.3|274
1733849700000|2024-12-10 16:55:00|29508|29468|29510.8|29470.8|29510.8|29470.8|29465.3|29425.3|284
1733850000000|2024-12-10 17:00:00|29520.8|29480.8|29425.4|29385.4|29585.4|29545.4|29425.4|29385.4|515
1733850300000|2024-12-10 17:05:00|29430.4|29390.4|29382.8|29342.8|29435.5|29395.5|29355.5|29315.5|326
1733850600000|2024-12-10 17:10:00|29380.1|29340.1|29385.6|29345.6|29427.9|29387.9|29362.8|29322.8|294
1733850900000|2024-12-10 17:15:00|29382.9|29342.9|29428.3|29388.3|29445.6|29405.6|29347.9|29307.9|764
1733851200000|2024-12-10 17:20:00|29425.6|29385.6|29445.7|29405.7|29445.7|29405.7|29395.7|29355.7|143
1733851500000|2024-12-10 17:25:00|29450.3|29410.3|29363.1|29323.1|29450.3|29410.3|29358.1|29318.1|257
1733851800000|2024-12-10 17:30:00|29365.8|29325.8|29411.2|29371.2|29423.5|29383.5|29360.4|29320.4|155
1733852100000|2024-12-10 17:35:00|29405.8|29365.8|29375.9|29335.9|29413.6|29373.6|29371.3|29331.3|426
1733852400000|2024-12-10 17:40:00|29381.3|29341.3|29411.4|29371.4|29421.4|29381.4|29371.3|29331.3|194
1733852700000|2024-12-10 17:45:00|29391.4|29351.4|29463.7|29423.7|29481.4|29441.4|29388.7|29348.7|280
1733853000000|2024-12-10 17:50:00|29468.7|29428.7|29471.5|29431.5|29491.5|29451.5|29446.1|29406.1|272
1733853300000|2024-12-10 17:55:00|29468.8|29428.8|29543.9|29503.9|29554.3|29514.3|29463.8|29423.8|451
1733853600000|2024-12-10 18:00:00|29541.6|29501.6|29566.6|29526.6|29591.6|29551.6|29531.6|29491.6|421
1733853900000|2024-12-10 18:05:00|29563.9|29523.9|29541.7|29501.7|29581.7|29541.7|29534|29494|292
1733854200000|2024-12-10 18:10:00|29546.3|29506.3|29591.8|29551.8|29601.8|29561.8|29546.3|29506.3|222
1733854500000|2024-12-10 18:15:00|29596.8|29556.8|29561.8|29521.8|29601.8|29561.8|29561.8|29521.8|288
1733854800000|2024-12-10 18:20:00|29564.1|29524.1|29551.9|29511.9|29571.8|29531.8|29541.9|29501.9|241
1733855100000|2024-12-10 18:25:00|29554.2|29514.2|29622|29582|29622|29582|29551.9|29511.9|795
1733855400000|2024-12-10 18:30:00|29627|29587|29634.7|29594.7|29667.4|29627.4|29617.4|29577.4|1214
1733855700000|2024-12-10 18:35:00|29627.4|29587.4|29642.9|29602.9|29652.8|29612.8|29627.4|29587.4|586
1733856000000|2024-12-10 18:40:00|29647.5|29607.5|29645.2|29605.2|29655.2|29615.2|29627.5|29587.5|520
1733856300000|2024-12-10 18:45:00|29647.5|29607.5|29677.6|29637.6|29677.6|29637.6|29612.2|29572.2|771
1733856600000|2024-12-10 18:50:00|29682.2|29642.2|29572.3|29532.3|29682.2|29642.2|29572.3|29532.3|864
1733856900000|2024-12-10 18:55:00|29582.3|29542.3|29562.3|29522.3|29582.3|29542.3|29540|29500|504
1733857200000|2024-12-10 19:00:00|29564.7|29524.7|29562.4|29522.4|29592.4|29552.4|29562.3|29522.3|328
1733857500000|2024-12-10 19:05:00|29564.7|29524.7|29537.1|29497.1|29572.4|29532.4|29517.1|29477.1|1099
1733857800000|2024-12-10 19:10:00|29531.7|29491.7|29506.4|29466.4|29551.7|29511.7|29496.4|29456.4|3055
1733858100000|2024-12-10 19:15:00|29511.8|29471.8|29491.5|29451.5|29516.4|29476.4|29466.4|29426.4|1364
1733878800000|2024-12-11 01:00:00|29515.8|29475.8|29505.9|29465.9|29558.5|29518.5|29503.6|29463.6|332
1733879100000|2024-12-11 01:05:00|29508.6|29468.6|29483.6|29443.6|29508.6|29468.6|29478.6|29438.6|256
1733879400000|2024-12-11 01:10:00|29486|29446|29458.4|29418.4|29491.3|29451.3|29455.7|29415.7|1245
1733879700000|2024-12-11 01:15:00|29460.8|29420.8|29445.8|29405.8|29468.4|29428.4|29443.5|29403.5|87
1733880000000|2024-12-11 01:20:00|29448.5|29408.5|29433.2|29393.2|29450.8|29410.8|29426.1|29386.1|59
1733880300000|2024-12-11 01:25:00|29430.9|29390.9|29401|29361|29430.9|29390.9|29401|29361|56
1733880600000|2024-12-11 01:30:00|29403.3|29363.3|29401|29361|29411|29371|29401|29361|12
1733880900000|2024-12-11 01:35:00|29403.7|29363.7|29421.1|29381.1|29431.1|29391.1|29401|29361|87
1733881200000|2024-12-11 01:40:00|29423.7|29383.7|29421.2|29381.2|29436.4|29396.4|29418.8|29378.8|23
1733881500000|2024-12-11 01:45:00|29423.8|29383.8|29441.5|29401.5|29444.2|29404.2|29421.2|29381.2|6
1733881800000|2024-12-11 01:50:00|29438.9|29398.9|29449|29409|29456.6|29416.6|29428.9|29388.9|46
1733882100000|2024-12-11 01:55:00|29446.6|29406.6|29456.7|29416.7|29461.4|29421.4|29446.6|29406.6|12
1733882400000|2024-12-11 02:00:00|29454|29414|29466.7|29426.7|29469.1|29429.1|29451.4|29411.4|83
1733882700000|2024-12-11 02:05:00|29469.1|29429.1|29476.8|29436.8|29476.8|29436.8|29459.1|29419.1|123
1733883000000|2024-12-11 02:10:00|29471.8|29431.8|29476.9|29436.9|29476.9|29436.9|29466.8|29426.8|13
1733883300000|2024-12-11 02:15:00|||||||||4
1733883600000|2024-12-11 02:20:00|29477|29437|29467|29427|29477|29437|29464.4|29424.4|16
1733883900000|2024-12-11 02:25:00|29469.4|29429.4|29467.1|29427.1|29474.4|29434.4|29467.1|29427.1|96
1733884200000|2024-12-11 02:30:00|29457.1|29417.1|29457.2|29417.2|29459.5|29419.5|29457.1|29417.1|102
1733884500000|2024-12-11 02:35:00|29459.5|29419.5|29467.2|29427.2|29467.2|29427.2|29457.2|29417.2|39
1733884800000|2024-12-11 02:40:00|29467.3|29427.3|29474.7|29434.7|29477.3|29437.3|29467.3|29427.3|24
1733885100000|2024-12-11 02:45:00|29472|29432|29467.4|29427.4|29472|29432|29457.3|29417.3|18
1733885400000|2024-12-11 02:50:00|29464.7|29424.7|29487.4|29447.4|29487.4|29447.4|29464.7|29424.7|18
1733885700000|2024-12-11 02:55:00|29487.5|29447.5|29477.5|29437.5|29487.5|29447.5|29477.5|29437.5|13
1733886000000|2024-12-11 03:00:00|29479.9|29439.9|29479.9|29439.9|29487.6|29447.6|29477.5|29437.5|10
1733886300000|2024-12-11 03:05:00|29484.9|29444.9|29472.4|29432.4|29484.9|29444.9|29472.4|29432.4|31
1733886600000|2024-12-11 03:10:00|29464.7|29424.7|29477.4|29437.4|29477.4|29437.4|29462.4|29422.4|28
1733886900000|2024-12-11 03:15:00|29472.4|29432.4|29492.5|29452.5|29492.5|29452.5|29472.4|29432.4|6
1733887200000|2024-12-11 03:20:00|29494.9|29454.9|29487.6|29447.6|29497.3|29457.3|29482.6|29442.6|65
1733887500000|2024-12-11 03:25:00|29490|29450|29492.7|29452.7|29500|29460|29490|29450|6
1733887800000|2024-12-11 03:30:00|29485|29445|29485.1|29445.1|29487.4|29447.4|29482.7|29442.7|6
1733888100000|2024-12-11 03:35:00|29487.5|29447.5|29482.8|29442.8|29487.5|29447.5|29482.7|29442.7|8
1733888400000|2024-12-11 03:40:00|29480.2|29440.2|29472.9|29432.9|29480.2|29440.2|29472.8|29432.8|7
1733888700000|2024-12-11 03:45:00|||||||||4
1733889000000|2024-12-11 03:50:00|29473|29433|29445.4|29405.4|29473|29433|29445.4|29405.4|17
1733889300000|2024-12-11 03:55:00|29443|29403|29435.4|29395.4|29443.1|29403.1|29433.1|29393.1|6
1733889600000|2024-12-11 04:00:00|29435.5|29395.5|29443.1|29403.1|29453.1|29413.1|29435.5|29395.5|29
1733889900000|2024-12-11 04:05:00|29443.2|29403.2|29443.2|29403.2|29443.2|29403.2|29440.6|29400.6|0
1733890200000|2024-12-11 04:10:00|29450.6|29410.6|29443.3|29403.3|29450.6|29410.6|29440.6|29400.6|107
1733890500000|2024-12-11 04:15:00|29445.7|29405.7|29445.7|29405.7|29448.1|29408.1|29443.3|29403.3|2
1733890800000|2024-12-11 04:20:00|29448.1|29408.1|29455.8|29415.8|29463.4|29423.4|29445.7|29405.7|23
1733891100000|2024-12-11 04:25:00|29453.4|29413.4|29448.2|29408.2|29453.5|29413.5|29448.2|29408.2|5
1733891400000|2024-12-11 04:30:00|29448.3|29408.3|29450.9|29410.9|29450.9|29410.9|29445.9|29405.9|1
1733891700000|2024-12-11 04:35:00|29451|29411|29443.6|29403.6|29451|29411|29443.6|29403.6|2
1733892000000|2024-12-11 04:40:00|29443.7|29403.7|29443.7|29403.7|29443.7|29403.7|29443.7|29403.7|2
1733892300000|2024-12-11 04:45:00|29446.1|29406.1|29443.8|29403.8|29446.1|29406.1|29443.7|29403.7|2
1733892600000|2024-12-11 04:50:00|29443.9|29403.9|29443.9|29403.9|29443.9|29403.9|29443.9|29403.9|1
1733892900000|2024-12-11 04:55:00|||||||||1
1733893200000|2024-12-11 05:00:00|29446.3|29406.3|29446.4|29406.4|29448.7|29408.7|29444|29404|6
1733893500000|2024-12-11 05:05:00|29444|29404|29436.4|29396.4|29444.1|29404.1|29436.4|29396.4|5
1733893800000|2024-12-11 05:10:00|29434.1|29394.1|29446.5|29406.5|29446.5|29406.5|29434.1|29394.1|57
1733894100000|2024-12-11 05:15:00|29444.1|29404.1|29446.6|29406.6|29449|29409|29444.1|29404.1|3
1733894400000|2024-12-11 05:20:00|29449|29409|29446.7|29406.7|29449|29409|29446.6|29406.6|3
1733894700000|2024-12-11 05:25:00|29444.3|29404.3|29436.7|29396.7|29446.7|29406.7|29436.7|29396.7|5
1733895000000|2024-12-11 05:30:00|29439.1|29399.1|29434.4|29394.4|29441.8|29401.8|29434.4|29394.4|19
1733895300000|2024-12-11 05:35:00|29439.2|29399.2|29441.9|29401.9|29456.8|29416.8|29434.4|29394.4|22
1733895600000|2024-12-11 05:40:00|29436.9|29396.9|29456.9|29416.9|29456.9|29416.9|29434.5|29394.5|5
1733895900000|2024-12-11 05:45:00|29454.6|29414.6|29462|29422|29467|29427|29454.6|29414.6|13
1733896200000|2024-12-11 05:50:00|29459.4|29419.4|29472.1|29432.1|29472.1|29432.1|29437|29397|23
1733896500000|2024-12-11 05:55:00|29467.1|29427.1|29482.2|29442.2|29484.8|29444.8|29452.1|29412.1|8
1733896800000|2024-12-11 06:00:00|29477.2|29437.2|29474.8|29434.8|29484.8|29444.8|29472.2|29432.2|7
1733897100000|2024-12-11 06:05:00|29477.2|29437.2|29472.3|29432.3|29477.3|29437.3|29469.6|29429.6|7
1733897400000|2024-12-11 06:10:00|29469.7|29429.7|29472.4|29432.4|29475|29435|29464.9|29424.9|6
1733897700000|2024-12-11 06:15:00|29469.8|29429.8|29477.4|29437.4|29485|29445|29469.8|29429.8|12
1733898000000|2024-12-11 06:20:00|29479.8|29439.8|29482.5|29442.5|29485.1|29445.1|29477.5|29437.5|6
1733898300000|2024-12-11 06:25:00|29479.9|29439.9|29460|29420|29479.9|29439.9|29460|29420|12
1733898600000|2024-12-11 06:30:00|29465|29425|29460|29420|29467.6|29427.6|29460|29420|9
1733898900000|2024-12-11 06:35:00|29450|29410|29450.1|29410.1|29460.1|29420.1|29442.7|29402.7|14
1733899200000|2024-12-11 06:40:00|29447.7|29407.7|29437.8|29397.8|29447.7|29407.7|29435.4|29395.4|12
1733899500000|2024-12-11 06:45:00|29440.2|29400.2|29445.5|29405.5|29447.9|29407.9|29437.8|29397.8|3
1733899800000|2024-12-11 06:50:00|29442.9|29402.9|29440.3|29400.3|29442.9|29402.9|29435.5|29395.5|10
1733900100000|2024-12-11 06:55:00|29437.9|29397.9|29488|29448|29490.4|29450.4|29437.9|29397.9|48
1733900400000|2024-12-11 07:00:00|29490.4|29450.4|29523.1|29483.1|29525.7|29485.7|29488|29448|50
1733900700000|2024-12-11 07:05:00|29520.7|29480.7|29510.5|29470.5|29538.1|29498.1|29505.8|29465.8|47
1733901000000|2024-12-11 07:10:00|29508.1|29468.1|29490.6|29450.6|29508.1|29468.1|29465.4|29425.4|308
1733901300000|2024-12-11 07:15:00|29495.6|29455.6|29500.7|29460.7|29500.7|29460.7|29490.6|29450.6|14
1733901600000|2024-12-11 07:20:00|29533.1|29493.1|29538.1|29498.1|29540.7|29500.7|29530.5|29490.5|136
1733901900000|2024-12-11 07:25:00|29535.5|29495.5|29550.8|29510.8|29558.2|29518.2|29535.5|29495.5|162
1733902200000|2024-12-11 07:30:00|29560.8|29520.8|29575.9|29535.9|29578.3|29538.3|29540.8|29500.8|86
1733902500000|2024-12-11 07:35:00|29568.3|29528.3|29551|29511|29573.3|29533.3|29540.9|29500.9|33
1733902800000|2024-12-11 07:40:00|29548.4|29508.4|29551|29511|29561|29521|29545.8|29505.8|23
1733903100000|2024-12-11 07:45:00|29553.4|29513.4|29553.5|29513.5|29558.3|29518.3|29535.8|29495.8|65
1733903400000|2024-12-11 07:50:00|29555.9|29515.9|29556|29516|29556|29516|29543.5|29503.5|19
1733903700000|2024-12-11 07:55:00|29551.2|29511.2|29551.3|29511.3|29561.3|29521.3|29546|29506|36
1733904000000|2024-12-11 08:00:00|29561.3|29521.3|29561.3|29521.3|29568.9|29528.9|29551.3|29511.3|56
1733904300000|2024-12-11 08:05:00|29563.7|29523.7|29581.4|29541.4|29586.2|29546.2|29558.9|29518.9|10
1733904600000|2024-12-11 08:10:00|29578.8|29538.8|29568.9|29528.9|29581.4|29541.4|29563.9|29523.9|19
1733904900000|2024-12-11 08:15:00|29571.5|29531.5|29593.9|29553.9|29606.3|29566.3|29568.9|29528.9|53
1733905200000|2024-12-11 08:20:00|29588.9|29548.9|29591.4|29551.4|29593.9|29553.9|29576.4|29536.4|32
1733905500000|2024-12-11 08:25:00|29593.8|29553.8|29566.5|29526.5|29594.1|29554.1|29566.5|29526.5|52
1733905800000|2024-12-11 08:30:00|29571.5|29531.5|29579.2|29539.2|29586.6|29546.6|29571.5|29531.5|14
1733906100000|2024-12-11 08:35:00|29576.6|29536.6|29586.6|29546.6|29586.6|29546.6|29574.2|29534.2|14
1733906400000|2024-12-11 08:40:00|29576.6|29536.6|29616.7|29576.7|29616.7|29576.7|29576.6|29536.6|80
1733906700000|2024-12-11 08:45:00|29609.3|29569.3|29576.8|29536.8|29616.7|29576.7|29576.7|29536.7|31
1733907000000|2024-12-11 08:50:00|29574.4|29534.4|29576.8|29536.8|29576.8|29536.8|29574.4|29534.4|18
1733907300000|2024-12-11 08:55:00|29574.4|29534.4|29579.5|29539.5|29586.9|29546.9|29574.4|29534.4|8
1733907600000|2024-12-11 09:00:00|29582.1|29542.1|29587|29547|29587|29547|29582.1|29542.1|12
1733907900000|2024-12-11 09:05:00|29584.6|29544.6|29587.1|29547.1|29597|29557|29574.6|29534.6|32
1733908200000|2024-12-11 09:10:00|29577.1|29537.1|29577.1|29537.1|29582.3|29542.3|29577.1|29537.1|9
1733908500000|2024-12-11 09:15:00|29577.2|29537.2|29527.2|29487.2|29577.2|29537.2|29527.2|29487.2|44
1733908800000|2024-12-11 09:20:00|29517.2|29477.2|29534.9|29494.9|29537.3|29497.3|29517.2|29477.2|74
1733909100000|2024-12-11 09:25:00|29539.9|29499.9|29539.9|29499.9|29552.5|29512.5|29539.9|29499.9|77
1733909400000|2024-12-11 09:30:00|29542.4|29502.4|29535|29495|29545|29505|29535|29495|1
1733909700000|2024-12-11 09:35:00|29532.6|29492.6|29507.5|29467.5|29532.6|29492.6|29507.5|29467.5|11
1733910000000|2024-12-11 09:40:00|29507.6|29467.6|29507.6|29467.6|29507.6|29467.6|29507.6|29467.6|4
1733910300000|2024-12-11 09:45:00|29502.8|29462.8|29497.6|29457.6|29505.2|29465.2|29497.6|29457.6|21
1733910600000|2024-12-11 09:50:00|29497.7|29457.7|29497.7|29457.7|29507.7|29467.7|29492.9|29452.9|25
1733910900000|2024-12-11 09:55:00|29505.3|29465.3|29513|29473|29523|29483|29505.3|29465.3|139
1733911200000|2024-12-11 10:00:00|29508.2|29468.2|29495.6|29455.6|29508.2|29468.2|29488.2|29448.2|50
1733911500000|2024-12-11 10:05:00|29498.2|29458.2|29495.7|29455.7|29503.1|29463.1|29493.1|29453.1|3
1733911800000|2024-12-11 10:10:00|29500.7|29460.7|29513.2|29473.2|29513.2|29473.2|29493.1|29453.1|23
1733912100000|2024-12-11 10:15:00|29510.8|29470.8|29548.4|29508.4|29548.4|29508.4|29505.8|29465.8|66
1733912400000|2024-12-11 10:20:00|29546|29506|29538.5|29498.5|29551|29511|29530.9|29490.9|94
1733912700000|2024-12-11 10:25:00|29533.5|29493.5|29531|29491|29548.6|29508.6|29528.6|29488.6|8
1733913000000|2024-12-11 10:30:00|29526|29486|29541.1|29501.1|29541.1|29501.1|29518.6|29478.6|2
1733913300000|2024-12-11 10:35:00|29543.5|29503.5|29538.7|29498.7|29548.7|29508.7|29538.7|29498.7|4
1733913600000|2024-12-11 10:40:00|29533.7|29493.7|29516.2|29476.2|29533.7|29493.7|29503.6|29463.6|17
1733913900000|2024-12-11 10:45:00|29518.8|29478.8|29538.9|29498.9|29538.9|29498.9|29518.8|29478.8|4
1733914200000|2024-12-11 10:50:00|29541.3|29501.3|29548.9|29508.9|29551.3|29511.3|29541.3|29501.3|21
1733914500000|2024-12-11 10:55:00|29549|29509|29546.4|29506.4|29549|29509|29539|29499|13
1733914800000|2024-12-11 11:00:00|29544|29504|29529.1|29489.1|29549|29509|29519|29479|16
1733915100000|2024-12-11 11:05:00|29531.5|29491.5|29531.6|29491.6|29541.5|29501.5|29529.1|29489.1|23
1733915400000|2024-12-11 11:10:00|29529.2|29489.2|29521.6|29481.6|29529.2|29489.2|29514|29474|20
1733915700000|2024-12-11 11:15:00|29519.2|29479.2|29519.1|29479.1|29521.7|29481.7|29514.1|29474.1|8
1733916000000|2024-12-11 11:20:00|29516.7|29476.7|29521.8|29481.8|29531.8|29491.8|29516.7|29476.7|18
1733916300000|2024-12-11 11:25:00|29519.4|29479.4|29519.4|29479.4|29529.4|29489.4|29519.4|29479.4|13
1733916600000|2024-12-11 11:30:00|29521.8|29481.8|29521.9|29481.9|29521.9|29481.9|29511.8|29471.8|2
1733916900000|2024-12-11 11:35:00|29524.4|29484.4|29539.6|29499.6|29542|29502|29516.9|29476.9|35
1733917200000|2024-12-11 11:40:00|29542|29502|29529.6|29489.6|29547|29507|29527.1|29487.1|18
1733917500000|2024-12-11 11:45:00|29534.5|29494.5|29519.7|29479.7|29534.5|29494.5|29512.1|29472.1|31
1733917800000|2024-12-11 11:50:00|29522.1|29482.1|29544.6|29504.6|29549.7|29509.7|29514.6|29474.6|29
1733918100000|2024-12-11 11:55:00|29542.2|29502.2|29547.3|29507.3|29549.8|29509.8|29534.7|29494.7|40
1733918400000|2024-12-11 12:00:00|29544.7|29504.7|29574.8|29534.8|29582.3|29542.3|29544.7|29504.7|60
1733918700000|2024-12-11 12:05:00|29577.3|29537.3|29584.8|29544.8|29584.8|29544.8|29574.8|29534.8|5
1733919000000|2024-12-11 12:10:00|29582.4|29542.4|29604.9|29564.9|29614.9|29574.9|29570|29530|70
1733919300000|2024-12-11 12:15:00|29607.5|29567.5|29615|29575|29635|29595|29604.9|29564.9|30
1733919600000|2024-12-11 12:20:00|29620|29580|29622.6|29582.6|29635|29595|29615|29575|68
1733919900000|2024-12-11 12:25:00|29625.1|29585.1|29632.7|29592.7|29635.1|29595.1|29620.2|29580.2|40
1733920200000|2024-12-11 12:30:00|29630.3|29590.3|29635.2|29595.2|29635.2|29595.2|29615.2|29575.2|49
1733920500000|2024-12-11 12:35:00|29642.8|29602.8|29625.3|29585.3|29645.2|29605.2|29625.3|29585.3|29
1733920800000|2024-12-11 12:40:00|29622.9|29582.9|29615.3|29575.3|29625.3|29585.3|29615.3|29575.3|43
1733921100000|2024-12-11 12:45:00|29610.3|29570.3|29585.4|29545.4|29610.3|29570.3|29583|29543|158
1733921400000|2024-12-11 12:50:00|29583|29543|29575.5|29535.5|29583|29543|29565.4|29525.4|198
1733921700000|2024-12-11 12:55:00|29565.5|29525.5|29470.4|29430.4|29565.5|29525.5|29460.4|29420.4|284
1733922000000|2024-12-11 13:00:00|29468|29428|29405.2|29365.2|29475.3|29435.3|29400.2|29360.2|1236
1733922300000|2024-12-11 13:05:00|29400.2|29360.2|29390.3|29350.3|29420.2|29380.2|29380.2|29340.2|240
1733922600000|2024-12-11 13:10:00|29385.3|29345.3|29410.3|29370.3|29417.9|29377.9|29380.3|29340.3|200
1733922900000|2024-12-11 13:15:00|29412.9|29372.9|29418|29378|29433|29393|29405.5|29365.5|287
1733923200000|2024-12-11 13:20:00|29415.6|29375.6|29435.6|29395.6|29448|29408|29415.6|29375.6|350
1733923500000|2024-12-11 13:25:00|29433.2|29393.2|29430.7|29390.7|29443.2|29403.2|29425.6|29385.6|74
1733923800000|2024-12-11 13:30:00|29433.3|29393.3|29418.3|29378.3|29435.7|29395.7|29385.7|29345.7|282
1733924100000|2024-12-11 13:35:00|29415.8|29375.8|29423.4|29383.4|29426|29386|29403.4|29363.4|52
1733924400000|2024-12-11 13:40:00|29421|29381|29441.1|29401.1|29466|29426|29421|29381|259
1733927400000|2024-12-11 14:30:00|29464.3|29424.3|29551.8|29511.8|29551.8|29511.8|29444.2|29404.2|1806
1733927700000|2024-12-11 14:35:00|29556.8|29516.8|29479.4|29439.4|29561.8|29521.8|29459.4|29419.4|769
1733928000000|2024-12-11 14:40:00|29481.9|29441.9|29561.9|29521.9|29561.9|29521.9|29481.9|29441.9|545
1733928300000|2024-12-11 14:45:00|29559.5|29519.5|29577.1|29537.1|29584.5|29544.5|29522|29482|1042
1733928600000|2024-12-11 14:50:00|29569.6|29529.6|29509.5|29469.5|29572|29532|29502.1|29462.1|644
1733928900000|2024-12-11 14:55:00|29507|29467|29522.2|29482.2|29537|29497|29487|29447|576
1733929200000|2024-12-11 15:00:00|29524.7|29484.7|29514.7|29474.7|29562.2|29522.2|29514.7|29474.7|317
1733929500000|2024-12-11 15:05:00|29517.1|29477.1|29472.3|29432.3|29517.1|29477.1|29462.3|29422.3|517
1733929800000|2024-12-11 15:10:00|29474.7|29434.7|29464.8|29424.8|29482.4|29442.4|29437.2|29397.2|468
1733930100000|2024-12-11 15:15:00|29467.3|29427.3|29472.4|29432.4|29492.4|29452.4|29462.4|29422.4|298
1733930400000|2024-12-11 15:20:00|29472.5|29432.5|29467.4|29427.4|29482.5|29442.5|29457.4|29417.4|237
1733930700000|2024-12-11 15:25:00|29470|29430|29515|29475|29515|29475|29470|29430|248
1733931000000|2024-12-11 15:30:00|29522.6|29482.6|29507.6|29467.6|29567.5|29527.5|29507.5|29467.5|1113
1733931300000|2024-12-11 15:35:00|29517.6|29477.6|29507.6|29467.6|29527.6|29487.6|29475.1|29435.1|280
1733931600000|2024-12-11 15:40:00|29502.7|29462.7|29555.3|29515.3|29562.8|29522.8|29502.7|29462.7|165
1733931900000|2024-12-11 15:45:00|29557.7|29517.7|29567.8|29527.8|29617.7|29577.7|29557.7|29517.7|505
1733932200000|2024-12-11 15:50:00|29570.3|29530.3|29557.8|29517.8|29577.8|29537.8|29547.8|29507.8|209
1733932500000|2024-12-11 15:55:00|29557.9|29517.9|29477.9|29437.9|29557.9|29517.9|29467.9|29427.9|428
1733932800000|2024-12-11 16:00:00|29487.9|29447.9|29468|29428|29487.9|29447.9|29448|29408|399
1733933100000|2024-12-11 16:05:00|29460.4|29420.4|29478.1|29438.1|29498|29458|29460.4|29420.4|166
1733933400000|2024-12-11 16:10:00|29483.1|29443.1|29508.1|29468.1|29518.1|29478.1|29483.1|29443.1|183
1733933700000|2024-12-11 16:15:00|29518.1|29478.1|29535.7|29495.7|29568.2|29528.2|29513.1|29473.1|1577
1733934000000|2024-12-11 16:20:00|29538.2|29498.2|29538.3|29498.3|29538.3|29498.3|29508.2|29468.2|302
1733934300000|2024-12-11 16:25:00|29535.7|29495.7|29513.3|29473.3|29535.7|29495.7|29498.3|29458.3|117
1733934600000|2024-12-11 16:30:00|29508.4|29468.4|29528.4|29488.4|29535.9|29495.9|29493.3|29453.3|245
1733934900000|2024-12-11 16:35:00|29530.9|29490.9|29533.4|29493.4|29548.5|29508.5|29528.5|29488.5|285
1733935200000|2024-12-11 16:40:00|29538.5|29498.5|29488.5|29448.5|29553.4|29513.4|29483.5|29443.5|504
1733935500000|2024-12-11 16:45:00|29485.9|29445.9|29528.7|29488.7|29543.6|29503.6|29483.5|29443.5|118
1733935800000|2024-12-11 16:50:00|29523.6|29483.6|29503.6|29463.6|29533.6|29493.6|29486.1|29446.1|992
1733936100000|2024-12-11 16:55:00|29501.1|29461.1|29513.7|29473.7|29531.2|29491.2|29501.1|29461.1|387
1733936400000|2024-12-11 17:00:00|29516.2|29476.2|29513.8|29473.8|29523.8|29483.8|29513.7|29473.7|123
1733936700000|2024-12-11 17:05:00|29518.7|29478.7|29528.8|29488.8|29533.9|29493.9|29513.8|29473.8|186
1733937000000|2024-12-11 17:10:00|29526.3|29486.3|29501.4|29461.4|29526.3|29486.3|29501.4|29461.4|225
1733937300000|2024-12-11 17:15:00|29498.9|29458.9|29494|29454|29506.6|29466.6|29474|29434|415
1733937600000|2024-12-11 17:20:00|29496.6|29456.6|29504.1|29464.1|29504.1|29464.1|29494|29454|128
1733937900000|2024-12-11 17:25:00|29501.6|29461.6|29509.2|29469.2|29509.2|29469.2|29494.1|29454.1|218
1733938200000|2024-12-11 17:30:00|29511.7|29471.7|29499.3|29459.3|29519.3|29479.3|29494.2|29454.2|278
1733938500000|2024-12-11 17:35:00|29504.2|29464.2|29509.4|29469.4|29514.3|29474.3|29496.8|29456.8|136
1733938800000|2024-12-11 17:40:00|29509.5|29469.5|29509.5|29469.5|29514.4|29474.4|29509.5|29469.5|200
1733939100000|2024-12-11 17:45:00|29514.4|29474.4|29534.5|29494.5|29554.4|29514.4|29514.4|29474.4|278
1733939400000|2024-12-11 17:50:00|29532|29492|29569.6|29529.6|29574.7|29534.7|29517|29477|914
1733939700000|2024-12-11 17:55:00|29567.2|29527.2|29594.8|29554.8|29599.8|29559.8|29564.7|29524.7|487
1733940000000|2024-12-11 18:00:00|29597.2|29557.2|29604.8|29564.8|29634.8|29594.8|29594.8|29554.8|265
1733940300000|2024-12-11 18:05:00|29602.3|29562.3|29612.4|29572.4|29614.9|29574.9|29597.3|29557.3|180
1733940600000|2024-12-11 18:10:00|29614.9|29574.9|29582.4|29542.4|29614.9|29574.9|29574.9|29534.9|653
1733940900000|2024-12-11 18:15:00|29584.8|29544.8|29607.5|29567.5|29607.5|29567.5|29584.8|29544.8|126
1733941200000|2024-12-11 18:20:00|29602.5|29562.5|29557.5|29517.5|29610|29570|29550|29510|367
1733941500000|2024-12-11 18:25:00|29550.1|29510.1|29537.6|29497.6|29550.1|29510.1|29535|29495|148
1733941800000|2024-12-11 18:30:00|29535.1|29495.1|29500.2|29460.2|29540.1|29500.1|29495.1|29455.1|302
1733942100000|2024-12-11 18:35:00|29505.2|29465.2|29530.3|29490.3|29535.2|29495.2|29500.2|29460.2|173
1733942400000|2024-12-11 18:40:00|29522.8|29482.8|29515.3|29475.3|29530.3|29490.3|29510.4|29470.4|815
1733942700000|2024-12-11 18:45:00|29525.3|29485.3|29535.4|29495.4|29545.4|29505.4|29515.3|29475.3|396
1733943000000|2024-12-11 18:50:00|29525.4|29485.4|29505.4|29465.4|29525.4|29485.4|29490.4|29450.4|1349
1733943300000|2024-12-11 18:55:00|29507.9|29467.9|29535.5|29495.5|29543|29503|29482.9|29442.9|324
1733943600000|2024-12-11 19:00:00|29540.4|29500.4|29495.6|29455.6|29545.5|29505.5|29493.1|29453.1|286
1733943900000|2024-12-11 19:05:00|29493.1|29453.1|29465.7|29425.7|29495.6|29455.6|29455.6|29415.6|453
1733944200000|2024-12-11 19:10:00|29458.1|29418.1|29475.7|29435.7|29488.2|29448.2|29445.7|29405.7|3757
1733944500000|2024-12-11 19:15:00|29485.7|29445.7|29493.3|29453.3|29515.8|29475.8|29475.7|29435.7|1517
1733965200000|2024-12-12 01:00:00|29530.9|29490.9|29513.5|29473.5|29550.9|29510.9|29491|29451|95
1733965500000|2024-12-12 01:05:00|29511|29471|29491.1|29451.1|29513.5|29473.5|29473.5|29433.5|51
1733965800000|2024-12-12 01:10:00|29493.6|29453.6|29473.6|29433.6|29508.6|29468.6|29473.6|29433.6|43
1733966100000|2024-12-12 01:15:00|29476.1|29436.1|29491.2|29451.2|29493.7|29453.7|29471.1|29431.1|63
1733966400000|2024-12-12 01:20:00|29486.2|29446.2|29501.3|29461.3|29501.3|29461.3|29486.2|29446.2|30
1733966700000|2024-12-12 01:25:00|29498.8|29458.8|29491.4|29451.4|29498.9|29458.9|29486.3|29446.3|10
1733967000000|2024-12-12 01:30:00|29493.9|29453.9|29498.9|29458.9|29498.9|29458.9|29483.9|29443.9|7
1733967300000|2024-12-12 01:35:00|29501.4|29461.4|29501.5|29461.5|29501.5|29461.5|29484|29444|7
1733967600000|2024-12-12 01:40:00|29499|29459|29464.1|29424.1|29499|29459|29461.6|29421.6|62
1733967900000|2024-12-12 01:45:00|29461.6|29421.6|29489.2|29449.2|29491.7|29451.7|29461.6|29421.6|10
1733968200000|2024-12-12 01:50:00|29486.7|29446.7|29481.8|29441.8|29491.8|29451.8|29481.7|29441.7|10
1733968500000|2024-12-12 01:55:00|29489.3|29449.3|29476.9|29436.9|29491.8|29451.8|29469.3|29429.3|112
1733968800000|2024-12-12 02:00:00|29481.9|29441.9|29497|29457|29501.9|29461.9|29476.9|29436.9|232
1733969100000|2024-12-12 02:05:00|29494.4|29454.4|29494.5|29454.5|29497|29457|29491.9|29451.9|25
1733969400000|2024-12-12 02:10:00|29492|29452|29502.1|29462.1|29502.1|29462.1|29492|29452|10
1733969700000|2024-12-12 02:15:00|29512.1|29472.1|29512.2|29472.2|29512.2|29472.2|29504.6|29464.6|3
1733970000000|2024-12-12 02:20:00|29509.7|29469.7|29522.2|29482.2|29522.2|29482.2|29507.2|29467.2|9
1733970300000|2024-12-12 02:25:00|29522.3|29482.3|29504.8|29464.8|29522.3|29482.3|29504.8|29464.8|9
1733970600000|2024-12-12 02:30:00|29507.3|29467.3|29482.4|29442.4|29509.9|29469.9|29482.4|29442.4|21
1733970900000|2024-12-12 02:35:00|29484.9|29444.9|29477.5|29437.5|29492.4|29452.4|29467.5|29427.5|8
1733971200000|2024-12-12 02:40:00|29482.5|29442.5|29487.6|29447.6|29487.6|29447.6|29477.5|29437.5|4
1733971500000|2024-12-12 02:45:00|29490.1|29450.1|29492.6|29452.6|29495.1|29455.1|29485.1|29445.1|3
1733971800000|2024-12-12 02:50:00|29490.1|29450.1|29492.7|29452.7|29495.2|29455.2|29477.7|29437.7|13
1733972100000|2024-12-12 02:55:00|29495.2|29455.2|29492.8|29452.8|29497.8|29457.8|29480.3|29440.3|23
1733972400000|2024-12-12 03:00:00|29490.3|29450.3|29512.9|29472.9|29512.9|29472.9|29490.3|29450.3|22
1733972700000|2024-12-12 03:05:00|29515.4|29475.4|29510.5|29470.5|29515.4|29475.4|29502.9|29462.9|21
1733973000000|2024-12-12 03:10:00|29512.9|29472.9|29523|29483|29523|29483|29508|29468|0
1733973300000|2024-12-12 03:15:00|29528.1|29488.1|29535.6|29495.6|29538.1|29498.1|29518.1|29478.1|51
1733973600000|2024-12-12 03:20:00|29528.1|29488.1|29538.2|29498.2|29538.2|29498.2|29528.1|29488.1|4
1733973900000|2024-12-12 03:25:00|29540.7|29500.7|29548.3|29508.3|29550.8|29510.8|29538.2|29498.2|8
1733974200000|2024-12-12 03:30:00|29545.8|29505.8|29543.3|29503.3|29553.3|29513.3|29543.3|29503.3|6
1733974500000|2024-12-12 03:35:00|29543.4|29503.4|29543.4|29503.4|29545.9|29505.9|29538.4|29498.4|4
1733974800000|2024-12-12 03:40:00|29546|29506|29543.5|29503.5|29546|29506|29543.4|29503.4|0
1733975100000|2024-12-12 03:45:00|29536|29496|29538.6|29498.6|29538.6|29498.6|29536|29496|2
1733975400000|2024-12-12 03:50:00|29543.6|29503.6|29538.7|29498.7|29543.6|29503.6|29538.7|29498.7|4
1733975700000|2024-12-12 03:55:00|29541.2|29501.2|29538.8|29498.8|29543.7|29503.7|29531.2|29491.2|10
1733976000000|2024-12-12 04:00:00|29536.2|29496.2|29541.3|29501.3|29543.8|29503.8|29536.2|29496.2|20
1733976300000|2024-12-12 04:05:00|29543.8|29503.8|29543.9|29503.9|29546.4|29506.4|29543.8|29503.8|0
1733976600000|2024-12-12 04:10:00|29546.4|29506.4|29546.5|29506.5|29553.9|29513.9|29543.9|29503.9|4
1733976900000|2024-12-12 04:15:00|29543.9|29503.9|29544|29504|29544|29504|29543.9|29503.9|0
1733977200000|2024-12-12 04:20:00|29546.6|29506.6|29546.6|29506.6|29546.6|29506.6|29544|29504|0
1733977500000|2024-12-12 04:25:00|29544.1|29504.1|29544.2|29504.2|29544.2|29504.2|29544.1|29504.1|0
1733978100000|2024-12-12 04:35:00|29541.8|29501.8|29544.3|29504.3|29544.3|29504.3|29536.8|29496.8|6
1733978400000|2024-12-12 04:40:00|29544.4|29504.4|29554.4|29514.4|29554.4|29514.4|29544.4|29504.4|30
1733978700000|2024-12-12 04:45:00|29554.5|29514.5|29564.5|29524.5|29564.5|29524.5|29554.5|29514.5|70
1733979000000|2024-12-12 04:50:00|29574.5|29534.5|29564.5|29524.5|29574.5|29534.5|29564.5|29524.5|25
1733979300000|2024-12-12 04:55:00|29564.6|29524.6|29564.6|29524.6|29564.6|29524.6|29557.1|29517.1|11
1733979600000|2024-12-12 05:00:00|29562.2|29522.2|29564.7|29524.7|29564.7|29524.7|29562.2|29522.2|6
1733979900000|2024-12-12 05:05:00|29564.8|29524.8|29564.8|29524.8|29564.8|29524.8|29564.8|29524.8|0
1733980200000|2024-12-12 05:10:00|29567.3|29527.3|29564.9|29524.9|29567.3|29527.3|29564.8|29524.8|0
1733980500000|2024-12-12 05:15:00|||||||||1
1733980800000|2024-12-12 05:20:00|29562.5|29522.5|29565|29525|29565|29525|29562.5|29522.5|25
1733981100000|2024-12-12 05:25:00|29565.1|29525.1|29567.6|29527.6|29567.6|29527.6|29565.1|29525.1|1
1733981400000|2024-12-12 05:30:00|29570.2|29530.2|29555.2|29515.2|29572.6|29532.6|29555.1|29515.1|7
1733981700000|2024-12-12 05:35:00|29545.2|29505.2|29545.2|29505.2|29547.8|29507.8|29545.2|29505.2|2
1733982000000|2024-12-12 05:40:00|29547.8|29507.8|29557.9|29517.9|29565.3|29525.3|29545.2|29505.2|8
1733982300000|2024-12-12 05:45:00|29560.4|29520.4|29565.4|29525.4|29565.4|29525.4|29560.4|29520.4|0
1733982600000|2024-12-12 05:50:00|29562.9|29522.9|29565.5|29525.5|29570.4|29530.4|29560.4|29520.4|16
1733982900000|2024-12-12 05:55:00|29560.5|29520.5|29565.6|29525.6|29565.6|29525.6|29560.5|29520.5|4
1733983200000|2024-12-12 06:00:00|29563.1|29523.1|29565.6|29525.6|29573.1|29533.1|29563.1|29523.1|5
1733983500000|2024-12-12 06:05:00|29568.2|29528.2|29565.7|29525.7|29575.7|29535.7|29565.6|29525.6|2
1733983800000|2024-12-12 06:10:00|29568.3|29528.3|29573.3|29533.3|29575.8|29535.8|29565.7|29525.7|3
1733984100000|2024-12-12 06:15:00|29575.8|29535.8|29568.4|29528.4|29580.9|29540.9|29563.4|29523.4|9
1733984400000|2024-12-12 06:20:00|29565.9|29525.9|29568.5|29528.5|29568.5|29528.5|29565.9|29525.9|0
1733984700000|2024-12-12 06:25:00|29565.9|29525.9|29576|29536|29576|29536|29565.9|29525.9|3
1733985000000|2024-12-12 06:30:00|29576.1|29536.1|29566.1|29526.1|29576.1|29536.1|29566.1|29526.1|6
1733985300000|2024-12-12 06:35:00|29561|29521|29546.2|29506.2|29566.1|29526.1|29546.1|29506.1|45
1733985600000|2024-12-12 06:40:00|29541.2|29501.2|29546.2|29506.2|29546.2|29506.2|29536.2|29496.2|7
1733985900000|2024-12-12 06:45:00|29541.2|29501.2|29456.3|29416.3|29541.2|29501.2|29456.3|29416.3|75
1733986200000|2024-12-12 06:50:00|29458.9|29418.9|29466.4|29426.4|29466.4|29426.4|29456.3|29416.3|17
1733986500000|2024-12-12 06:55:00|29463.9|29423.9|29459|29419|29466.5|29426.5|29456.4|29416.4|13
1733986800000|2024-12-12 07:00:00|29456.5|29416.5|29461.5|29421.5|29464|29424|29456.5|29416.5|19
1733987100000|2024-12-12 07:05:00|29464.1|29424.1|29456.6|29416.6|29464.1|29424.1|29456.6|29416.6|1
1733987400000|2024-12-12 07:10:00|29446.6|29406.6|29449.3|29409.3|29449.3|29409.3|29444.2|29404.2|18
1733987700000|2024-12-12 07:15:00|29446.7|29406.7|29436.8|29396.8|29446.7|29406.7|29436.7|29396.7|2
1733988000000|2024-12-12 07:20:00|29436.9|29396.9|29436.9|29396.9|29436.9|29396.9|29436.9|29396.9|3
1733988300000|2024-12-12 07:25:00|||||||||1
1733988600000|2024-12-12 07:30:00|29437|29397|29437|29397|29437|29397|29437|29397|24
1733988900000|2024-12-12 07:35:00|29427|29387|29422.2|29382.2|29429.6|29389.6|29422.2|29382.2|11
1733989200000|2024-12-12 07:40:00|29422.3|29382.3|29417.2|29377.2|29422.3|29382.3|29417.2|29377.2|13
1733989500000|2024-12-12 07:45:00|29412.3|29372.3|29412.3|29372.3|29412.3|29372.3|29412.3|29372.3|25
1733989800000|2024-12-12 07:50:00|29412.4|29372.4|29397.3|29357.3|29417.3|29377.3|29389.8|29349.8|48
1733990100000|2024-12-12 07:55:00|29394.9|29354.9|29402.5|29362.5|29402.5|29362.5|29387.3|29347.3|23
1733990400000|2024-12-12 08:00:00|29407.4|29367.4|29395|29355|29407.4|29367.4|29390|29350|59
1733990700000|2024-12-12 08:05:00|29397.6|29357.6|29397.6|29357.6|29402.6|29362.6|29390.1|29350.1|10
1733991000000|2024-12-12 08:10:00|29395.1|29355.1|29387.6|29347.6|29397.6|29357.6|29387.6|29347.6|120
1733991300000|2024-12-12 08:15:00|29377.6|29337.6|29377.7|29337.7|29382.8|29342.8|29372.8|29332.8|86
1733991600000|2024-12-12 08:20:00|29380.3|29340.3|29405.3|29365.3|29407.8|29367.8|29377.7|29337.7|12
1733991900000|2024-12-12 08:25:00|29407.9|29367.9|29380.4|29340.4|29407.9|29367.9|29380.4|29340.4|92
1733992200000|2024-12-12 08:30:00|29383|29343|29393.1|29353.1|29393.1|29353.1|29383|29343|17
1733992500000|2024-12-12 08:35:00|29390.5|29350.5|29393.1|29353.1|29400.5|29360.5|29390.5|29350.5|6
1733992800000|2024-12-12 08:40:00|29393.2|29353.2|29393.2|29353.2|29393.2|29353.2|29368.3|29328.3|1548
1733993100000|2024-12-12 08:45:00|29395.8|29355.8|29395.8|29355.8|29395.8|29355.8|29393.2|29353.2|0
1733993400000|2024-12-12 08:50:00|29393.3|29353.3|29413.4|29373.4|29423.3|29383.3|29393.3|29353.3|78
1733993700000|2024-12-12 08:55:00|29410.8|29370.8|29403.4|29363.4|29410.8|29370.8|29403.4|29363.4|3
1733994000000|2024-12-12 09:00:00|29398.3|29358.3|29393.5|29353.5|29398.5|29358.5|29390.9|29350.9|12
1733994300000|2024-12-12 09:05:00|29393.6|29353.6|29381.2|29341.2|29393.6|29353.6|29376.1|29336.1|25
1733994600000|2024-12-12 09:10:00|29378.7|29338.7|29373.8|29333.8|29386.2|29346.2|29373.8|29333.8|5
1733994900000|2024-12-12 09:15:00|29376.2|29336.2|29383.8|29343.8|29386.3|29346.3|29368.8|29328.8|61
1733995200000|2024-12-12 09:20:00|29386.3|29346.3|29393.8|29353.8|29393.8|29353.8|29383.8|29343.8|15
1733995500000|2024-12-12 09:25:00|29396.4|29356.4|29393.9|29353.9|29396.4|29356.4|29383.9|29343.9|12
1733995800000|2024-12-12 09:30:00|29388.9|29348.9|29394|29354|29404|29364|29383.9|29343.9|19
1733996100000|2024-12-12 09:35:00|29396.5|29356.5|29404.1|29364.1|29404.1|29364.1|29394|29354|7
1733996400000|2024-12-12 09:40:00|29399.1|29359.1|29401.6|29361.6|29401.6|29361.6|29394.1|29354.1|13
1733996700000|2024-12-12 09:45:00|29404.2|29364.2|29406.7|29366.7|29414.2|29374.2|29401.6|29361.6|11
1733997000000|2024-12-12 09:50:00|29404.2|29364.2|29414.3|29374.3|29414.3|29374.3|29404.2|29364.2|10
1733997300000|2024-12-12 09:55:00|29411.7|29371.7|29404.4|29364.4|29421.9|29381.9|29399.4|29359.4|21
1733997600000|2024-12-12 10:00:00|29406.8|29366.8|29404.5|29364.5|29406.8|29366.8|29396.9|29356.9|14
1733997900000|2024-12-12 10:05:00|29399.5|29359.5|29404.5|29364.5|29404.5|29364.5|29399.5|29359.5|8
1733998200000|2024-12-12 10:10:00|29404.6|29364.6|29399.6|29359.6|29404.6|29364.6|29394.6|29354.6|9
1733998500000|2024-12-12 10:15:00|29402|29362|29404.7|29364.7|29404.7|29364.7|29397.1|29357.1|5
1733998800000|2024-12-12 10:20:00|29412.2|29372.2|29404.8|29364.8|29414.7|29374.7|29404.8|29364.8|21
1733999100000|2024-12-12 10:25:00|29409.8|29369.8|29404.8|29364.8|29412.2|29372.2|29404.8|29364.8|5
1733999400000|2024-12-12 10:30:00|29404.9|29364.9|29412.4|29372.4|29412.4|29372.4|29394.9|29354.9|20
1733999700000|2024-12-12 10:35:00|29414.9|29374.9|29425|29385|29429.8|29389.8|29414.9|29374.9|8
1734000000000|2024-12-12 10:40:00|29415|29375|29425.1|29385.1|29425.1|29385.1|29415|29375|30
1734000300000|2024-12-12 10:45:00|29422.7|29382.7|29425.2|29385.2|29425.2|29385.2|29415.1|29375.1|18
1734000600000|2024-12-12 10:50:00|29422.6|29382.6|29420.2|29380.2|29425.2|29385.2|29415.2|29375.2|12
1734000900000|2024-12-12 10:55:00|29417.8|29377.8|29432.7|29392.7|29435.3|29395.3|29415.2|29375.2|206
1734001200000|2024-12-12 11:00:00|29432.8|29392.8|29425.4|29385.4|29432.8|29392.8|29422.8|29382.8|4
1734001500000|2024-12-12 11:05:00|29422.8|29382.8|29447.9|29407.9|29450.3|29410.3|29422.8|29382.8|19
1734001800000|2024-12-12 11:10:00|29450.3|29410.3|29415.5|29375.5|29452.9|29412.9|29415.5|29375.5|34
1734002100000|2024-12-12 11:15:00|29415.6|29375.6|29435.6|29395.6|29435.6|29395.6|29415.6|29375.6|15
1734002400000|2024-12-12 11:20:00|29433.1|29393.1|29440.6|29400.6|29443.1|29403.1|29433.1|29393.1|3
1734002700000|2024-12-12 11:25:00|29443.1|29403.1|29433.2|29393.2|29450.6|29410.6|29430.8|29390.8|16
1734003000000|2024-12-12 11:30:00|29435.8|29395.8|29410.7|29370.7|29438.2|29398.2|29410.7|29370.7|16
1734003300000|2024-12-12 11:35:00|29425.9|29385.9|29438.4|29398.4|29438.4|29398.4|29425.9|29385.9|4
1734003600000|2024-12-12 11:40:00|29436|29396|29430.9|29390.9|29436|29396|29426|29386|4
1734003900000|2024-12-12 11:45:00|29428.4|29388.4|29433.5|29393.5|29436.1|29396.1|29426|29386|5
1734004200000|2024-12-12 11:50:00|29440.9|29400.9|29438.6|29398.6|29440.9|29400.9|29431|29391|9
1734004500000|2024-12-12 11:55:00|29441|29401|29431.1|29391.1|29446.1|29406.1|29428.5|29388.5|17
1734004800000|2024-12-12 12:00:00|29428.5|29388.5|29461.2|29421.2|29461.2|29421.2|29428.5|29388.5|16
1734005100000|2024-12-12 12:05:00|29463.6|29423.6|29468.7|29428.7|29473.7|29433.7|29461.2|29421.2|25
1734005400000|2024-12-12 12:10:00|29466.3|29426.3|29461.3|29421.3|29471.3|29431.3|29448.9|29408.9|27
1734005700000|2024-12-12 12:15:00|29458.9|29418.9|29464|29424|29464|29424|29453.9|29413.9|8
1734006000000|2024-12-12 12:20:00|29466.6|29426.6|29491.5|29451.5|29491.5|29451.5|29466.6|29426.6|75
1734006300000|2024-12-12 12:25:00|29489.1|29449.1|29491.6|29451.6|29504.1|29464.1|29489.1|29449.1|11
1734006600000|2024-12-12 12:30:00|29484.2|29444.2|29466.8|29426.8|29486.7|29446.7|29466.8|29426.8|6
1734006900000|2024-12-12 12:35:00|29469.2|29429.2|29474.3|29434.3|29476.9|29436.9|29466.9|29426.9|58
1734007200000|2024-12-12 12:40:00|29466.9|29426.9|29457|29417|29466.9|29426.9|29449.3|29409.3|49
1734007500000|2024-12-12 12:45:00|29449.4|29409.4|29476.9|29436.9|29481.9|29441.9|29447|29407|42
1734007800000|2024-12-12 12:50:00|29479.3|29439.3|29481.9|29441.9|29491.9|29451.9|29479.3|29439.3|10
1734008100000|2024-12-12 12:55:00|29479.4|29439.4|29479.4|29439.4|29482|29442|29466.8|29426.8|43
1734008400000|2024-12-12 13:00:00|29472|29432|29504.3|29464.3|29506.8|29466.8|29462|29422|78
1734008700000|2024-12-12 13:05:00|29501.8|29461.8|29549.2|29509.2|29571.8|29531.8|29501.8|29461.8|283
1734009000000|2024-12-12 13:10:00|29546.8|29506.8|29526.9|29486.9|29556.8|29516.8|29516.9|29476.9|65
1734009300000|2024-12-12 13:15:00|29529.3|29489.3|29539.7|29499.7|29559.3|29519.3|29521.9|29481.9|333
1734009600000|2024-12-12 13:20:00|29544.7|29504.7|29549.6|29509.6|29554.6|29514.6|29537.2|29497.2|5
1734009900000|2024-12-12 13:25:00|29552.1|29512.1|29552.3|29512.3|29562.1|29522.1|29539.7|29499.7|26
1734010200000|2024-12-12 13:30:00|29554.7|29514.7|29514.8|29474.8|29554.7|29514.7|29489.8|29449.8|59
1734010500000|2024-12-12 13:35:00|29517.4|29477.4|29522.3|29482.3|29534.8|29494.8|29507.4|29467.4|66
1734010800000|2024-12-12 13:40:00|29524.9|29484.9|29497.5|29457.5|29532.3|29492.3|29497.5|29457.5|119
1734013800000|2024-12-12 14:30:00|29493|29453|29513.5|29473.5|29520.6|29480.6|29468.2|29428.2|1081
1734014100000|2024-12-12 14:35:00|29503.5|29463.5|29453.6|29413.6|29508.3|29468.3|29443.5|29403.5|430
1734014400000|2024-12-12 14:40:00|29451|29411|29473.6|29433.6|29473.6|29433.6|29446|29406|407
1734014700000|2024-12-12 14:45:00|29478.4|29438.4|29486.1|29446.1|29493.7|29453.7|29458.5|29418.5|436
1734015000000|2024-12-12 14:50:00|29483.5|29443.5|29513.4|29473.4|29533.4|29493.4|29478.5|29438.5|463
1734015300000|2024-12-12 14:55:00|29516|29476|29498.7|29458.7|29543.4|29503.4|29491.3|29451.3|521
1734015600000|2024-12-12 15:00:00|29501.3|29461.3|29553.6|29513.6|29563.6|29523.6|29498.7|29458.7|287
1734015900000|2024-12-12 15:05:00|29551.2|29511.2|29531.2|29491.2|29551.2|29511.2|29518.8|29478.8|460
1734016200000|2024-12-12 15:10:00|29536.4|29496.4|29528.9|29488.9|29538.8|29498.8|29508.9|29468.9|194
1734016500000|2024-12-12 15:15:00|29538.9|29498.9|29494.2|29454.2|29538.9|29498.9|29491.6|29451.6|196
1734016800000|2024-12-12 15:20:00|29484.2|29444.2|29489.1|29449.1|29494.3|29454.3|29466.8|29426.8|189
1734017100000|2024-12-12 15:25:00|29486.7|29446.7|29444.3|29404.3|29486.7|29446.7|29439.1|29399.1|202
1734017400000|2024-12-12 15:30:00|29439.1|29399.1|29444.4|29404.4|29466.8|29426.8|29424.3|29384.3|560
1734017700000|2024-12-12 15:35:00|29441.8|29401.8|29394.5|29354.5|29444.4|29404.4|29386.9|29346.9|400
1734018000000|2024-12-12 15:40:00|29391.9|29351.9|29404.6|29364.6|29426.9|29386.9|29391.9|29351.9|140
1734018300000|2024-12-12 15:45:00|29414.6|29374.6|29352|29312|29414.6|29374.6|29344.6|29304.6|450
1734018600000|2024-12-12 15:50:00|29354.6|29314.6|29324.7|29284.7|29364.7|29324.7|29322.1|29282.1|214
1734018900000|2024-12-12 15:55:00|29322.1|29282.1|29314.8|29274.8|29334.8|29294.8|29294.7|29254.7|396
1734019200000|2024-12-12 16:00:00|29324.8|29284.8|29324.9|29284.9|29334.8|29294.8|29294.9|29254.9|395
1734019500000|2024-12-12 16:05:00|29329.7|29289.7|29324.9|29284.9|29334.9|29294.9|29317.3|29277.3|352
1734019800000|2024-12-12 16:10:00|29325|29285|29377.2|29337.2|29379.8|29339.8|29319.7|29279.7|288
1734020100000|2024-12-12 16:15:00|29374.8|29334.8|29369.9|29329.9|29379.9|29339.9|29349.8|29309.8|221
1734020400000|2024-12-12 16:20:00|29377.3|29337.3|29360|29320|29379.9|29339.9|29359.9|29319.9|255
1734020700000|2024-12-12 16:25:00|29362.4|29322.4|29320|29280|29362.4|29322.4|29320|29280|195
1734021000000|2024-12-12 16:30:00|29312.4|29272.4|29340.1|29300.1|29340.1|29300.1|29312.4|29272.4|211
1734021300000|2024-12-12 16:35:00|29332.5|29292.5|29320.2|29280.2|29344.9|29304.9|29320.2|29280.2|282
1734021600000|2024-12-12 16:40:00|29310.2|29270.2|29290.3|29250.3|29315.2|29275.2|29285.5|29245.5|214
1734021900000|2024-12-12 16:45:00|29285.5|29245.5|29285.6|29245.6|29292.9|29252.9|29265.5|29225.5|336
1734022200000|2024-12-12 16:50:00|29288|29248|29255.6|29215.6|29305.6|29265.6|29253|29213|331
1734022500000|2024-12-12 16:55:00|29245.6|29205.6|29265.7|29225.7|29265.7|29225.7|29235.6|29195.6|287
1734022800000|2024-12-12 17:00:00|29263.1|29223.1|29235.8|29195.8|29265.8|29225.8|29205.8|29165.8|411
1734023100000|2024-12-12 17:05:00|29225.8|29185.8|29215.9|29175.9|29235.8|29195.8|29213.2|29173.2|252
1734023400000|2024-12-12 17:10:00|29225.9|29185.9|29216|29176|29235.9|29195.9|29213.3|29173.3|325
1734023700000|2024-12-12 17:15:00|29210.7|29170.7|29163.4|29123.4|29216|29176|29158.4|29118.4|357
1734024000000|2024-12-12 17:20:00|29166|29126|29188.5|29148.5|29188.5|29148.5|29148.4|29108.4|505
1734024300000|2024-12-12 17:25:00|29186.1|29146.1|29208.6|29168.6|29220.9|29180.9|29186.1|29146.1|363
1734024600000|2024-12-12 17:30:00|29206.2|29166.2|29208.6|29168.6|29228.6|29188.6|29206.2|29166.2|264
1734024900000|2024-12-12 17:35:00|29201|29161|29176.3|29136.3|29211|29171|29173.7|29133.7|280
1734025200000|2024-12-12 17:40:00|29178.7|29138.7|29166.4|29126.4|29201.2|29161.2|29166.4|29126.4|235
1734025500000|2024-12-12 17:45:00|29176.4|29136.4|29176.5|29136.5|29176.5|29136.5|29156.5|29116.5|325
1734025800000|2024-12-12 17:50:00|29166.5|29126.5|29191.3|29151.3|29198.9|29158.9|29166.5|29126.5|231
1734026100000|2024-12-12 17:55:00|29189|29149|29166.6|29126.6|29191.3|29151.3|29164|29124|163
1734026400000|2024-12-12 18:00:00|29166.7|29126.7|29208.9|29168.9|29211.5|29171.5|29164|29124|1388
1734026700000|2024-12-12 18:05:00|29211.5|29171.5|29233.9|29193.9|29236.3|29196.3|29188.9|29148.9|320
1734027000000|2024-12-12 18:10:00|29231.6|29191.6|29239|29199|29244|29204|29211.6|29171.6|388
1734027300000|2024-12-12 18:15:00|29241.6|29201.6|29236.5|29196.5|29254.1|29214.1|29226.4|29186.4|336
1734027600000|2024-12-12 18:20:00|29239.1|29199.1|29256.6|29216.6|29266.5|29226.5|29229.1|29189.1|412
1734027900000|2024-12-12 18:25:00|29254.2|29214.2|29274.2|29234.2|29281.9|29241.9|29249.2|29209.2|430
1734028200000|2024-12-12 18:30:00|29276.6|29236.6|29266.7|29226.7|29276.6|29236.6|29256.6|29216.6|379
1734028500000|2024-12-12 18:35:00|29261.9|29221.9|29282|29242|29302|29262|29261.9|29221.9|261
1734028800000|2024-12-12 18:40:00|29272|29232|29336.8|29296.8|29339.4|29299.4|29272|29232|370
1734029100000|2024-12-12 18:45:00|29336.9|29296.9|29292.2|29252.2|29346.9|29306.9|29282.2|29242.2|255
1734029400000|2024-12-12 18:50:00|29287.2|29247.2|29302.5|29262.5|29314.6|29274.6|29287.2|29247.2|538
1734029700000|2024-12-12 18:55:00|29307.5|29267.5|29309.9|29269.9|29322.3|29282.3|29292.3|29252.3|453
1734030000000|2024-12-12 19:00:00|29307.6|29267.6|29287.6|29247.6|29307.6|29267.6|29285.2|29245.2|969
1734030300000|2024-12-12 19:05:00|29282.9|29242.9|29315.1|29275.1|29322.5|29282.5|29282.9|29242.9|921
1734030600000|2024-12-12 19:10:00|29312.5|29272.5|29347.8|29307.8|29360.1|29320.1|29312.5|29272.5|2272
1734030900000|2024-12-12 19:15:00|29352.6|29312.6|29328.1|29288.1|29357.8|29317.8|29323.1|29283.1|1457
1734051600000|2024-12-13 01:00:00|29323.4|29283.4|29258.5|29218.5|29328.4|29288.4|29248.5|29208.5|106
1734051900000|2024-12-13 01:05:00|29265.9|29225.9|29248.6|29208.6|29268.6|29228.6|29248.6|29208.6|42
1734052200000|2024-12-13 01:10:00|29258.6|29218.6|29248.7|29208.7|29268.6|29228.6|29241|29201|104
1734052500000|2024-12-13 01:15:00|29246|29206|29238.8|29198.8|29248.7|29208.7|29233.7|29193.7|44
1734052800000|2024-12-13 01:20:00|29233.8|29193.8|29228.8|29188.8|29238.8|29198.8|29218.8|29178.8|22
1734053100000|2024-12-13 01:25:00|29231.2|29191.2|29233.9|29193.9|29238.9|29198.9|29228.8|29188.8|39
1734053400000|2024-12-13 01:30:00|29228.9|29188.9|29274|29234|29281.3|29241.3|29228.9|29188.9|36
1734053700000|2024-12-13 01:35:00|29271.3|29231.3|29269.1|29229.1|29291.3|29251.3|29269|29229|13
1734054000000|2024-12-13 01:40:00|29266.4|29226.4|29269.1|29229.1|29281.4|29241.4|29264.1|29224.1|7
1734054300000|2024-12-13 01:45:00|29263.8|29223.8|29279.2|29239.2|29279.2|29239.2|29261.5|29221.5|4
1734054600000|2024-12-13 01:50:00|29274.2|29234.2|29274.3|29234.3|29279.3|29239.3|29269.2|29229.2|2
1734054900000|2024-12-13 01:55:00|29272|29232|29259.4|29219.4|29274.3|29234.3|29259.4|29219.4|3
1734055200000|2024-12-13 02:00:00|29264.4|29224.4|29259.5|29219.5|29269.4|29229.4|29254.4|29214.4|8
1734055500000|2024-12-13 02:05:00|29256.8|29216.8|29249.5|29209.5|29259.5|29219.5|29239.5|29199.5|4
1734055800000|2024-12-13 02:10:00|29244.5|29204.5|29249.6|29209.6|29249.6|29209.6|29239.6|29199.6|12
1734056100000|2024-12-13 02:15:00|29249.7|29209.7|29269.7|29229.7|29269.7|29229.7|29249.7|29209.7|61
1734056400000|2024-12-13 02:20:00|29262|29222|29257.1|29217.1|29262|29222|29252.1|29212.1|12
1734056700000|2024-12-13 02:25:00|29259.8|29219.8|29259.8|29219.8|29259.8|29219.8|29259.8|29219.8|18
1734057000000|2024-12-13 02:30:00|29259.9|29219.9|29257.3|29217.3|29259.9|29219.9|29247.2|29207.2|22
1734057300000|2024-12-13 02:35:00|29259.9|29219.9|29250|29210|29259.9|29219.9|29249.9|29209.9|7
1734057600000|2024-12-13 02:40:00|29257.3|29217.3|29282.4|29242.4|29287.4|29247.4|29250|29210|28
1734057900000|2024-12-13 02:45:00|29284.7|29244.7|29284.8|29244.8|29294.8|29254.8|29277.5|29237.5|11
1734058200000|2024-12-13 02:50:00|29287.5|29247.5|29282.6|29242.6|29294.8|29254.8|29282.5|29242.5|9
1734058500000|2024-12-13 02:55:00|29284.9|29244.9|29280.3|29240.3|29284.9|29244.9|29272.6|29232.6|48
1734058800000|2024-12-13 03:00:00|29277.7|29237.7|29270.4|29230.4|29280.3|29240.3|29267.7|29227.7|2
1734059100000|2024-12-13 03:05:00|29267.7|29227.7|29260.5|29220.5|29270.4|29230.4|29260.4|29220.4|0
1734059400000|2024-12-13 03:10:00|29262.8|29222.8|29267.9|29227.9|29267.9|29227.9|29262.8|29222.8|20
1734059700000|2024-12-13 03:15:00|29265.2|29225.2|29277.9|29237.9|29287.9|29247.9|29262.9|29222.9|6
1734060000000|2024-12-13 03:20:00|29278|29238|29283|29243|29285.3|29245.3|29270.7|29230.7|13
1734060300000|2024-12-13 03:25:00|29280.7|29240.7|29280.8|29240.8|29285.4|29245.4|29273.1|29233.1|3
1734060600000|2024-12-13 03:30:00|29278.1|29238.1|29275.5|29235.5|29278.1|29238.1|29273.1|29233.1|2
1734060900000|2024-12-13 03:35:00|29273.2|29233.2|29265.6|29225.6|29273.2|29233.2|29260.9|29220.9|7
1734061200000|2024-12-13 03:40:00|29263.3|29223.3|29265.7|29225.7|29265.7|29225.7|29263.3|29223.3|2
1734061500000|2024-12-13 03:45:00|29263.4|29223.4|29265.7|29225.7|29265.7|29225.7|29261|29221|8
1734061800000|2024-12-13 03:50:00|29263.4|29223.4|29261.2|29221.2|29265.8|29225.8|29261.2|29221.2|2
1734062100000|2024-12-13 03:55:00|29261.3|29221.3|29261.3|29221.3|29261.3|29221.3|29261.3|29221.3|0
1734062700000|2024-12-13 04:05:00|29261.4|29221.4|29253.7|29213.7|29261.4|29221.4|29251.4|29211.4|1
1734063000000|2024-12-13 04:10:00|29251.4|29211.4|29261.5|29221.5|29261.5|29221.5|29251.4|29211.4|1
1734063300000|2024-12-13 04:15:00|29261.6|29221.6|29261.6|29221.6|29261.6|29221.6|29261.6|29221.6|0
1734063600000|2024-12-13 04:20:00|29266.2|29226.2|29259|29219|29266.2|29226.2|29258.9|29218.9|8
1734063900000|2024-12-13 04:25:00|29256.3|29216.3|29244|29204|29256.3|29216.3|29241.7|29201.7|5
1734064200000|2024-12-13 04:30:00|29246.4|29206.4|29251.8|29211.8|29251.8|29211.8|29246.4|29206.4|2
1734064500000|2024-12-13 04:35:00|29249.1|29209.1|29249.2|29209.2|29249.2|29209.2|29249.1|29209.1|0
1734064800000|2024-12-13 04:40:00|29251.9|29211.9|29252|29212|29252|29212|29249.2|29209.2|2
1734065100000|2024-12-13 04:45:00|||||||||1
1734065400000|2024-12-13 04:50:00|29252.1|29212.1|29252.1|29212.1|29252.1|29212.1|29252.1|29212.1|0
1734065700000|2024-12-13 04:55:00|29252.2|29212.2|29252.2|29212.2|29252.2|29212.2|29249.5|29209.5|1
1734066000000|2024-12-13 05:00:00|29249.5|29209.5|29249.6|29209.6|29249.6|29209.6|29249.5|29209.5|1
1734066300000|2024-12-13 05:05:00|29252.3|29212.3|29252.3|29212.3|29252.3|29212.3|29252.3|29212.3|0
1734066600000|2024-12-13 05:10:00|29252.4|29212.4|29242.4|29202.4|29252.4|29212.4|29242.4|29202.4|2
1734066900000|2024-12-13 05:15:00|29249.7|29209.7|29247.1|29207.1|29252.5|29212.5|29244.8|29204.8|28
1734067200000|2024-12-13 05:20:00|29247.2|29207.2|29239.9|29199.9|29247.2|29207.2|29237.2|29197.2|11
1734067500000|2024-12-13 05:25:00|29242.6|29202.6|29240|29200|29242.7|29202.7|29239.9|29199.9|3
1734067800000|2024-12-13 05:30:00|29242.7|29202.7|29242.7|29202.7|29247.3|29207.3|29237.3|29197.3|25
1734068100000|2024-12-13 05:35:00|29242.8|29202.8|29245.1|29205.1|29247.4|29207.4|29240.1|29200.1|11
1734068400000|2024-12-13 05:40:00|29247.4|29207.4|29237.5|29197.5|29247.4|29207.4|29235.2|29195.2|0
1734068700000|2024-12-13 05:45:00|29240.2|29200.2|29243|29203|29245.2|29205.2|29235.2|29195.2|10
1734069000000|2024-12-13 05:50:00|29240.3|29200.3|29243.1|29203.1|29245.4|29205.4|29237.6|29197.6|5
1734069300000|2024-12-13 05:55:00|29245.4|29205.4|29240.4|29200.4|29250.4|29210.4|29237.7|29197.7|1
1734069600000|2024-12-13 06:00:00|29243.1|29203.1|29245.5|29205.5|29247.8|29207.8|29240.5|29200.5|15
1734069900000|2024-12-13 06:05:00|29243.2|29203.2|29233.3|29193.3|29243.2|29203.2|29233.3|29193.3|4
1734070200000|2024-12-13 06:10:00|29235.6|29195.6|29253.4|29213.4|29253.4|29213.4|29235.6|29195.6|5
1734070500000|2024-12-13 06:15:00|29248|29208|29240.7|29200.7|29248|29208|29240.7|29200.7|3
1734070800000|2024-12-13 06:20:00|29243.4|29203.4|29235.8|29195.8|29243.5|29203.5|29235.8|29195.8|2
1734071100000|2024-12-13 06:25:00|29233.5|29193.5|29238.2|29198.2|29243.6|29203.6|29233.5|29193.5|2
1734071400000|2024-12-13 06:30:00|29248.2|29208.2|29238.3|29198.3|29248.2|29208.2|29233.6|29193.6|16
1734071700000|2024-12-13 06:35:00|29236|29196|29238.4|29198.4|29246|29206|29236|29196|1
1734072000000|2024-12-13 06:40:00|29241.1|29201.1|29238.4|29198.4|29241.1|29201.1|29238.4|29198.4|3
1734072300000|2024-12-13 06:45:00|29238.5|29198.5|29248.5|29208.5|29251.2|29211.2|29238.5|29198.5|2
1734072600000|2024-12-13 06:50:00|29248.6|29208.6|29248.6|29208.6|29248.6|29208.6|29248.6|29208.6|1
1734072900000|2024-12-13 06:55:00|29248.7|29208.7|29248.7|29208.7|29248.7|29208.7|29248.7|29208.7|2
1734073200000|2024-12-13 07:00:00|29246.4|29206.4|29238.7|29198.7|29246.4|29206.4|29238.7|29198.7|5
1734073500000|2024-12-13 07:05:00|29238.8|29198.8|29248.8|29208.8|29248.8|29208.8|29238.8|29198.8|6
1734073800000|2024-12-13 07:10:00|29248.9|29208.9|29248.9|29208.9|29248.9|29208.9|29248.9|29208.9|1
1734074100000|2024-12-13 07:15:00|29249|29209|29249|29209|29249|29209|29249|29209|0
1734074700000|2024-12-13 07:25:00|29249.1|29209.1|29249.1|29209.1|29249.1|29209.1|29249.1|29209.1|0
1734075000000|2024-12-13 07:30:00|29249.2|29209.2|29249.2|29209.2|29249.2|29209.2|29249.2|29209.2|1
1734075300000|2024-12-13 07:35:00|29249.3|29209.3|29249.3|29209.3|29249.3|29209.3|29249.3|29209.3|6
1734075600000|2024-12-13 07:40:00|29249.4|29209.4|29249.4|29209.4|29249.4|29209.4|29249.4|29209.4|0
1734075900000|2024-12-13 07:45:00|29252.1|29212.1|29249.4|29209.4|29259.4|29219.4|29249.4|29209.4|6
1734076200000|2024-12-13 07:50:00|29249.5|29209.5|29249.5|29209.5|29249.5|29209.5|29249.5|29209.5|1
1734076500000|2024-12-13 07:55:00|29247.2|29207.2|29219.6|29179.6|29249.5|29209.5|29219.5|29179.5|35
1734076800000|2024-12-13 08:00:00|29227.4|29187.4|29229.7|29189.7|29229.7|29189.7|29227.4|29187.4|10
1734077100000|2024-12-13 08:05:00|29235.1|29195.1|29225.2|29185.2|29235.1|29195.1|29222.4|29182.4|12
1734077400000|2024-12-13 08:10:00|29222.5|29182.5|29222.5|29182.5|29225.2|29185.2|29217.5|29177.5|5
1734077700000|2024-12-13 08:15:00|29225.3|29185.3|29225.3|29185.3|29225.3|29185.3|29222.5|29182.5|2
1734078000000|2024-12-13 08:20:00|29227.6|29187.6|29230|29190|29230|29190|29222.6|29182.6|9
1734078300000|2024-12-13 08:25:00|29227.7|29187.7|29205.5|29165.5|29230|29190|29205.5|29165.5|27
1734078600000|2024-12-13 08:30:00|29212.8|29172.8|29225.5|29185.5|29225.5|29185.5|29212.8|29172.8|69
1734078900000|2024-12-13 08:35:00|29225.6|29185.6|29222.9|29182.9|29225.6|29185.6|29220.1|29180.1|11
1734079200000|2024-12-13 08:40:00|29225.6|29185.6|29213|29173|29225.6|29185.6|29210.3|29170.3|2
1734079500000|2024-12-13 08:45:00|29210.3|29170.3|29208.1|29168.1|29210.3|29170.3|29208.1|29168.1|2
1734079800000|2024-12-13 08:50:00|29205.8|29165.8|29185.9|29145.9|29205.8|29165.8|29175.9|29135.9|220
1734080100000|2024-12-13 08:55:00|29183.2|29143.2|29185.9|29145.9|29190.5|29150.5|29180.5|29140.5|21
1734080400000|2024-12-13 09:00:00|29186|29146|29190.6|29150.6|29190.6|29150.6|29180.5|29140.5|16
1734080700000|2024-12-13 09:05:00|29188.3|29148.3|29176.1|29136.1|29190.6|29150.6|29176.1|29136.1|12
1734081000000|2024-12-13 09:10:00|29170.7|29130.7|29170.7|29130.7|29170.7|29130.7|29160.7|29120.7|58
1734081300000|2024-12-13 09:15:00|29170.8|29130.8|29170.8|29130.8|29170.8|29130.8|29170.8|29130.8|30
1734081600000|2024-12-13 09:20:00|29170.9|29130.9|29170.9|29130.9|29170.9|29130.9|29168.6|29128.6|15
1734081900000|2024-12-13 09:25:00|29171|29131|29171|29131|29171|29131|29171|29131|1
1734082200000|2024-12-13 09:30:00|29168.7|29128.7|29171.1|29131.1|29181|29141|29166.4|29126.4|68
1734082500000|2024-12-13 09:35:00|29161.1|29121.1|29148.8|29108.8|29161.1|29121.1|29143.8|29103.8|165
1734082800000|2024-12-13 09:40:00|29148.9|29108.9|29151.2|29111.2|29151.2|29111.2|29146.6|29106.6|27
1734083100000|2024-12-13 09:45:00|29148.9|29108.9|29156.7|29116.7|29158.9|29118.9|29146.7|29106.7|47
1734083400000|2024-12-13 09:50:00|29154|29114|29146.8|29106.8|29156.8|29116.8|29146.8|29106.8|28
1734083700000|2024-12-13 09:55:00|29141.8|29101.8|29136.9|29096.9|29146.9|29106.9|29136.8|29096.8|28
1734084000000|2024-12-13 10:00:00|29146.9|29106.9|29137|29097|29146.9|29106.9|29136.9|29096.9|29
1734084300000|2024-12-13 10:05:00|29134.2|29094.2|29144.3|29104.3|29147|29107|29134.2|29094.2|36
1734084600000|2024-12-13 10:10:00|29147|29107|29123.9|29083.9|29151.6|29111.6|29121.6|29081.6|283
1734084900000|2024-12-13 10:15:00|29128.9|29088.9|29131.7|29091.7|29131.7|29091.7|29126.7|29086.7|28
1734085200000|2024-12-13 10:20:00|29134|29094|29131.8|29091.8|29141.8|29101.8|29131.8|29091.8|24
1734085500000|2024-12-13 10:25:00|29126.8|29086.8|29131.9|29091.9|29134.2|29094.2|29121.9|29081.9|719
1734085800000|2024-12-13 10:30:00|29129.2|29089.2|29121.1|29081.1|29141|29101|29121.1|29081.1|250
1734086100000|2024-12-13 10:35:00|29123.8|29083.8|29131.2|29091.2|29131.2|29091.2|29121.1|29081.1|224
1734086400000|2024-12-13 10:40:00|29123.9|29083.9|29108.9|29068.9|29123.9|29083.9|29108.9|29068.9|99
1734086700000|2024-12-13 10:45:00|29109|29069|29121.3|29081.3|29121.3|29081.3|29106.2|29066.2|48
1734087000000|2024-12-13 10:50:00|29119|29079|29116.8|29076.8|29126.8|29086.8|29114.1|29074.1|34
1734087300000|2024-12-13 10:55:00|29116.9|29076.9|29131.4|29091.4|29131.4|29091.4|29116.9|29076.9|36
1734087600000|2024-12-13 11:00:00|29131.5|29091.5|29121.5|29081.5|29131.5|29091.5|29117|29077|4
1734087900000|2024-12-13 11:05:00|29121.6|29081.6|29131.6|29091.6|29131.6|29091.6|29121.6|29081.6|23
1734088200000|2024-12-13 11:10:00|29129.3|29089.3|29131.7|29091.7|29131.7|29091.7|29127.1|29087.1|34
1734088500000|2024-12-13 11:15:00|29127.1|29087.1|29134.5|29094.5|29137.2|29097.2|29127.1|29087.1|17
1734088800000|2024-12-13 11:20:00|29131.8|29091.8|29131.8|29091.8|29134.5|29094.5|29129.5|29089.5|12
1734089100000|2024-12-13 11:25:00|29131.9|29091.9|29121.9|29081.9|29131.9|29091.9|29121.9|29081.9|33
1734089400000|2024-12-13 11:30:00|29124.7|29084.7|29122|29082|29124.7|29084.7|29119.7|29079.7|42
1734089700000|2024-12-13 11:35:00|29127.5|29087.5|29129.8|29089.8|29129.8|29089.8|29127.5|29087.5|17
1734090000000|2024-12-13 11:40:00|29132.1|29092.1|29134.9|29094.9|29134.9|29094.9|29122.1|29082.1|41
1734090300000|2024-12-13 11:45:00|29132.1|29092.1|29132.2|29092.2|29137.6|29097.6|29132.1|29092.1|13
1734090600000|2024-12-13 11:50:00|29134.9|29094.9|29132.3|29092.3|29135|29095|29127.7|29087.7|25
1734090900000|2024-12-13 11:55:00|29137.7|29097.7|29132.3|29092.3|29137.8|29097.8|29132.3|29092.3|6
1734091200000|2024-12-13 12:00:00|29132.4|29092.4|29137.9|29097.9|29142.4|29102.4|29132.4|29092.4|16
1734091500000|2024-12-13 12:05:00|29135.2|29095.2|29142.5|29102.5|29145.2|29105.2|29135.2|29095.2|22
1734091800000|2024-12-13 12:10:00|29140.2|29100.2|29138|29098|29148|29108|29138|29098|43
1734092100000|2024-12-13 12:15:00|29135.3|29095.3|29148.1|29108.1|29148.1|29108.1|29128.1|29088.1|94
1734092400000|2024-12-13 12:20:00|29152.7|29112.7|29165.5|29125.5|29168.2|29128.2|29152.7|29112.7|66
1734092700000|2024-12-13 12:25:00|29162.7|29122.7|29155.5|29115.5|29162.7|29122.7|29148.2|29108.2|35
1734093000000|2024-12-13 12:30:00|29158.3|29118.3|29158.3|29118.3|29158.3|29118.3|29155.5|29115.5|12
1734093300000|2024-12-13 12:35:00|29158.4|29118.4|29132.9|29092.9|29158.4|29118.4|29122.9|29082.9|59
1734093600000|2024-12-13 12:40:00|29133|29093|29123|29083|29143|29103|29113|29073|49
1734093900000|2024-12-13 12:45:00|29128|29088|29133.1|29093.1|29133.1|29093.1|29123|29083|114
1734094200000|2024-12-13 12:50:00|29130.4|29090.4|29147.7|29107.7|29152.2|29112.2|29130.4|29090.4|850
1734094500000|2024-12-13 12:55:00|29137.7|29097.7|29127.8|29087.8|29137.7|29097.7|29125.5|29085.5|112
1734094800000|2024-12-13 13:00:00|29130.5|29090.5|29120.6|29080.6|29147.8|29107.8|29117.8|29077.8|163
1734095100000|2024-12-13 13:05:00|29117.8|29077.8|29117.9|29077.9|29125.6|29085.6|29115.7|29075.7|28
1734095400000|2024-12-13 13:10:00|29115.7|29075.7|29100.2|29060.2|29127.9|29087.9|29095.2|29055.2|228
1734095700000|2024-12-13 13:15:00|29097.5|29057.5|29110.3|29070.3|29117.6|29077.6|29097.5|29057.5|89
1734096000000|2024-12-13 13:20:00|29112.6|29072.6|29102.6|29062.6|29112.6|29072.6|29102.6|29062.6|109
1734096300000|2024-12-13 13:25:00|29098.1|29058.1|29108.2|29068.2|29112.7|29072.7|29098.1|29058.1|81
1734096600000|2024-12-13 13:30:00|29101|29061|29108.3|29068.3|29108.3|29068.3|29098.2|29058.2|579
1734096900000|2024-12-13 13:35:00|29110.5|29070.5|29108.4|29068.4|29110.6|29070.6|29092.8|29052.8|83
1734097200000|2024-12-13 13:40:00|29115.6|29075.6|29108.4|29068.4|29125.6|29085.6|29108.4|29068.4|259
1734100200000|2024-12-13 14:30:00|29096.3|29056.3|29091.4|29051.4|29159.1|29119.1|29061.3|29021.3|1271
1734100500000|2024-12-13 14:35:00|29089.2|29049.2|29068.2|29028.2|29099.2|29059.2|29049.2|29009.2|1244
1734100800000|2024-12-13 14:40:00|29063.7|29023.7|29079.3|29039.3|29096.6|29056.6|29049.3|29009.3|408
1734101100000|2024-12-13 14:45:00|29081.6|29041.6|29049.4|29009.4|29099.3|29059.3|29036.6|28996.6|493
1734101400000|2024-12-13 14:50:00|29046.6|29006.6|29064|29024|29081.7|29041.7|29046.6|29006.6|278
1734101700000|2024-12-13 14:55:00|29069.5|29029.5|29061.8|29021.8|29071.8|29031.8|29041.8|29001.8|431
1734102000000|2024-12-13 15:00:00|29069.5|29029.5|29099.6|29059.6|29099.6|29059.6|29049.6|29009.6|206
1734102300000|2024-12-13 15:05:00|29091.9|29051.9|29089.7|29049.7|29099.7|29059.7|29069.6|29029.6|305
1734102600000|2024-12-13 15:10:00|29094.2|29054.2|29102|29062|29102|29062|29059.7|29019.7|260
1734102900000|2024-12-13 15:15:00|29099.8|29059.8|29161.6|29121.6|29191.6|29151.6|29099.8|29059.8|1493
1734103200000|2024-12-13 15:20:00|29164.3|29124.3|29174.4|29134.4|29184.4|29144.4|29161.6|29121.6|286
1734103500000|2024-12-13 15:25:00|29184.4|29144.4|29188.9|29148.9|29194.5|29154.5|29164.4|29124.4|482
1734103800000|2024-12-13 15:30:00|29189|29149|29174.5|29134.5|29209|29169|29164.5|29124.5|973
1734104100000|2024-12-13 15:35:00|29166.8|29126.8|29209.1|29169.1|29209.1|29169.1|29160.1|29120.1|375
1734104400000|2024-12-13 15:40:00|29206.9|29166.9|29229.2|29189.2|29229.2|29189.2|29199.1|29159.1|233
1734104700000|2024-12-13 15:45:00|29224.2|29184.2|29204.8|29164.8|29229.2|29189.2|29199.2|29159.2|232
1734105000000|2024-12-13 15:50:00|29209.2|29169.2|29179.3|29139.3|29209.2|29169.2|29179.3|29139.3|163
1734105300000|2024-12-13 15:55:00|29189.3|29149.3|29167.1|29127.1|29189.3|29149.3|29159.4|29119.4|255
1734105600000|2024-12-13 16:00:00|29164.9|29124.9|29165|29125|29179.4|29139.4|29162.2|29122.2|135
1734105900000|2024-12-13 16:05:00|29159.5|29119.5|29145|29105|29169.5|29129.5|29139.5|29099.5|194
1734106200000|2024-12-13 16:10:00|29149.5|29109.5|29149.6|29109.6|29159.6|29119.6|29147.3|29107.3|132
1734106500000|2024-12-13 16:15:00|29147.4|29107.4|29109.7|29069.7|29147.4|29107.4|29109.7|29069.7|353
1734106800000|2024-12-13 16:20:00|29117.4|29077.4|29109.7|29069.7|29119.7|29079.7|29099.7|29059.7|188
1734107100000|2024-12-13 16:25:00|29107.5|29067.5|29099.8|29059.8|29119.8|29079.8|29099.8|29059.8|103
1734107400000|2024-12-13 16:30:00|29102.6|29062.6|29115.4|29075.4|29115.4|29075.4|29089.8|29049.8|236
1734107700000|2024-12-13 16:35:00|29117.6|29077.6|29140|29100|29145.5|29105.5|29086.5|29046.5|500
1734108000000|2024-12-13 16:40:00|29142.7|29102.7|29125.6|29085.6|29147.8|29107.8|29125.5|29085.5|176
1734108300000|2024-12-13 16:45:00|29122.8|29082.8|29100.1|29060.1|29125.6|29085.6|29090.1|29050.1|100
1734108600000|2024-12-13 16:50:00|29102.9|29062.9|29075.7|29035.7|29102.9|29062.9|29065.7|29025.7|323
1734108900000|2024-12-13 16:55:00|29085.7|29045.7|29095.8|29055.8|29105.8|29065.8|29075.7|29035.7|162
1734109200000|2024-12-13 17:00:00|29093.5|29053.5|29095.8|29055.8|29105.8|29065.8|29081.4|29041.4|524
1734109500000|2024-12-13 17:05:00|29100.3|29060.3|29105.9|29065.9|29110.4|29070.4|29088.1|29048.1|88
1734109800000|2024-12-13 17:10:00|29103.2|29063.2|29081.5|29041.5|29103.2|29063.2|29071.5|29031.5|515
1734110100000|2024-12-13 17:15:00|29078.8|29038.8|29061.6|29021.6|29086|29046|29061.6|29021.6|294
1734110400000|2024-12-13 17:20:00|29066.1|29026.1|29039.4|28999.4|29066.1|29026.1|29037.2|28997.2|437
1734110700000|2024-12-13 17:25:00|29041.7|29001.7|29051.7|29011.7|29061.7|29021.7|29039.5|28999.5|381
1734111000000|2024-12-13 17:30:00|29054|29014|29076.3|29036.3|29086.3|29046.3|29054|29014|178
1734111300000|2024-12-13 17:35:00|29074.1|29034.1|29096.4|29056.4|29110.8|29070.8|29074.1|29034.1|226
1734111600000|2024-12-13 17:40:00|29093.6|29053.6|29088.7|29048.7|29106.4|29066.4|29086.4|29046.4|155
1734111900000|2024-12-13 17:45:00|29093.7|29053.7|29076.5|29036.5|29093.7|29053.7|29066.5|29026.5|272
1734112200000|2024-12-13 17:50:00|29081|29041|29053.8|29013.8|29086.5|29046.5|29053.8|29013.8|246
1734112500000|2024-12-13 17:55:00|29051.6|29011.6|29048.9|29008.9|29058.8|29018.8|29041|29001|332
1734112800000|2024-12-13 18:00:00|29051.1|29011.1|29041.2|29001.2|29058.9|29018.9|29036.7|28996.7|111
1734113100000|2024-12-13 18:05:00|29038.9|28998.9|29022.3|28982.3|29046.7|29006.7|29022.3|28982.3|450
1734113400000|2024-12-13 18:10:00|29032.3|28992.3|29012.4|28972.4|29034.6|28994.6|29012.4|28972.4|582
1734113700000|2024-12-13 18:15:00|29018|28978|29022.5|28982.5|29022.5|28982.5|29012.4|28972.4|132
1734114000000|2024-12-13 18:20:00|29014.7|28974.7|29014.8|28974.8|29027|28987|29012.5|28972.5|302
1734114300000|2024-12-13 18:25:00|29019.8|28979.8|29022.6|28982.6|29032.6|28992.6|29012.6|28972.6|538
1734114600000|2024-12-13 18:30:00|29024.9|28984.9|29077.2|29037.2|29077.2|29037.2|29022.6|28982.6|1186
1734114900000|2024-12-13 18:35:00|29071.6|29031.6|29074.4|29034.4|29081.7|29041.7|29067.2|29027.2|577
1734115200000|2024-12-13 18:40:00|29071.7|29031.7|29071.7|29031.7|29081.7|29041.7|29061.7|29021.7|386
1734115500000|2024-12-13 18:45:00|29077.3|29037.3|29064.6|29024.6|29081.8|29041.8|29064.6|29024.6|711
1734115800000|2024-12-13 18:50:00|29067.4|29027.4|29091.9|29051.9|29097.4|29057.4|29067.4|29027.4|508
1734116100000|2024-12-13 18:55:00|29087.4|29047.4|29079.7|29039.7|29111.9|29071.9|29079.7|29039.7|424
1734116400000|2024-12-13 19:00:00|29082|29042|29043.2|29003.2|29084.8|29044.8|29037.6|28997.6|583
1734116700000|2024-12-13 19:05:00|29040.4|29000.4|28988.8|28948.8|29047.6|29007.6|28988.8|28948.8|1175
1734117000000|2024-12-13 19:10:00|28984.3|28944.3|29023.3|28983.3|29023.3|28983.3|28956|28916|2037
1734117300000|2024-12-13 19:15:00|29013.3|28973.3|29003.4|28963.4|29013.4|28973.4|28983.3|28943.3|658
1734310800000|2024-12-16 01:00:00|29105.9|29065.9|29124.1|29084.1|29137.2|29097.2|29097.8|29057.8|198
1734311100000|2024-12-16 01:05:00|29121|29081|29144.8|29104.8|29144.8|29104.8|29112.8|29072.8|49
1734311400000|2024-12-16 01:10:00|29151|29111|29124.8|29084.8|29154.8|29114.8|29118|29078|65
1734311700000|2024-12-16 01:15:00|29123|29083|29143.1|29103.1|29154.9|29114.9|29123|29083|33
1734312000000|2024-12-16 01:20:00|29151.2|29111.2|29141.3|29101.3|29161.2|29121.2|29141.2|29101.2|118
1734312300000|2024-12-16 01:25:00|29144.4|29104.4|29141.3|29101.3|29151.3|29111.3|29126.3|29086.3|38
1734312600000|2024-12-16 01:30:00|29139.5|29099.5|29136.4|29096.4|29139.5|29099.5|29121.3|29081.3|5
1734312900000|2024-12-16 01:35:00|29131.4|29091.4|29136.5|29096.5|29141.4|29101.4|29131.4|29091.4|2
1734313200000|2024-12-16 01:40:00|29134.6|29094.6|29129.7|29089.7|29136.5|29096.5|29121.5|29081.5|28
1734313500000|2024-12-16 01:45:00|29124.7|29084.7|29121.6|29081.6|29131.6|29091.6|29119.8|29079.8|4
1734313800000|2024-12-16 01:50:00|29119.8|29079.8|29101.7|29061.7|29121.6|29081.6|29101.7|29061.7|44
1734314100000|2024-12-16 01:55:00|29109.8|29069.8|29114.9|29074.9|29124.9|29084.9|29109.8|29069.8|30
1734314400000|2024-12-16 02:00:00|29111.8|29071.8|29081.8|29041.8|29128.1|29088.1|29061.8|29021.8|121
1734314700000|2024-12-16 02:05:00|29081.9|29041.9|29091.9|29051.9|29091.9|29051.9|29071.9|29031.9|28
1734315000000|2024-12-16 02:10:00|29093.8|29053.8|29112|29072|29112|29072|29091.9|29051.9|36
1734315300000|2024-12-16 02:15:00|29107|29067|29102.1|29062.1|29112|29072|29102|29062|45
1734315600000|2024-12-16 02:20:00|29103.9|29063.9|29114|29074|29115.9|29075.9|29102.1|29062.1|26
1734315900000|2024-12-16 02:25:00|29115.9|29075.9|29120.9|29080.9|29124.1|29084.1|29112.2|29072.2|35
1734316200000|2024-12-16 02:30:00|29115.9|29075.9|29176|29136|29184.1|29144.1|29115.9|29075.9|54
1734316500000|2024-12-16 02:35:00|29181|29141|29184.2|29144.2|29186.1|29146.1|29172.3|29132.3|37
1734316800000|2024-12-16 02:40:00|29181.1|29141.1|29162.4|29122.4|29184.3|29144.3|29162.4|29122.4|9
1734317100000|2024-12-16 02:45:00|29164.3|29124.3|29164.4|29124.4|29166.2|29126.2|29152.5|29112.5|17
1734317400000|2024-12-16 02:50:00|29162.5|29122.5|29154.4|29114.4|29162.5|29122.5|29144.4|29104.4|6
1734317700000|2024-12-16 02:55:00|29154.5|29114.5|29164.5|29124.5|29164.5|29124.5|29146.3|29106.3|13
1734318000000|2024-12-16 03:00:00|29159.5|29119.5|29159.6|29119.6|29164.6|29124.6|29152.7|29112.7|16
1734318300000|2024-12-16 03:05:00|29156.4|29116.4|29169.7|29129.7|29169.7|29129.7|29156.4|29116.4|12
1734318600000|2024-12-16 03:10:00|29172.8|29132.8|29171.6|29131.6|29176.5|29136.5|29166.5|29126.5|7
1734318900000|2024-12-16 03:15:00|29169.8|29129.8|29149.8|29109.8|29176.6|29136.6|29149.8|29109.8|8
1734319200000|2024-12-16 03:20:00|29146.7|29106.7|29146.7|29106.7|29149.9|29109.9|29143|29103|7
1734319500000|2024-12-16 03:25:00|29149.9|29109.9|29163.1|29123.1|29163.1|29123.1|29146.7|29106.7|7
1734319800000|2024-12-16 03:30:00|29165|29125|29166.9|29126.9|29166.9|29126.9|29163.1|29123.1|2
1734320100000|2024-12-16 03:35:00|29167|29127|29167|29127|29167|29127|29167|29127|3
1734320400000|2024-12-16 03:40:00|29172|29132|29172|29132|29172|29132|29172|29132|8
1734320700000|2024-12-16 03:45:00|29175.2|29135.2|29167.1|29127.1|29177.1|29137.1|29167.1|29127.1|3
1734321000000|2024-12-16 03:50:00|29170.3|29130.3|29175.3|29135.3|29175.3|29135.3|29170.3|29130.3|4
1734321300000|2024-12-16 03:55:00|29172.2|29132.2|29177.2|29137.2|29177.2|29137.2|29172.2|29132.2|1
1734321600000|2024-12-16 04:00:00|29177.3|29137.3|29170.5|29130.5|29177.3|29137.3|29167.3|29127.3|4
1734321900000|2024-12-16 04:05:00|29173.6|29133.6|29177.4|29137.4|29187.4|29147.4|29170.5|29130.5|22
1734322200000|2024-12-16 04:10:00|29177.5|29137.5|29177.5|29137.5|29177.5|29137.5|29177.5|29137.5|1
1734322500000|2024-12-16 04:15:00|29180.6|29140.6|29177.5|29137.5|29187.5|29147.5|29177.5|29137.5|6
1734322800000|2024-12-16 04:20:00|29183.8|29143.8|29177.6|29137.6|29187.5|29147.5|29177.5|29137.5|37
1734323100000|2024-12-16 04:25:00|29177.7|29137.7|29177.7|29137.7|29177.7|29137.7|29177.7|29137.7|3
1734323400000|2024-12-16 04:30:00|29182.7|29142.7|29187.8|29147.8|29187.8|29147.8|29180.9|29140.9|16
1734323700000|2024-12-16 04:35:00|29182.8|29142.8|29177.8|29137.8|29182.8|29142.8|29177.8|29137.8|1
1734324000000|2024-12-16 04:40:00|29177.9|29137.9|29177.9|29137.9|29177.9|29137.9|29177.9|29137.9|2
1734324300000|2024-12-16 04:45:00|29181.1|29141.1|29178|29138|29181.1|29141.1|29177.9|29137.9|2
1734324900000|2024-12-16 04:55:00|29178.1|29138.1|29171.3|29131.3|29178.1|29138.1|29168.1|29128.1|7
1734325200000|2024-12-16 05:00:00|29168.1|29128.1|29168.2|29128.2|29168.2|29128.2|29168.1|29128.1|3
1734325500000|2024-12-16 05:05:00|29168.3|29128.3|29168.3|29128.3|29168.3|29128.3|29168.3|29128.3|1
1734325800000|2024-12-16 05:10:00|29171.5|29131.5|29168.3|29128.3|29171.5|29131.5|29168.3|29128.3|1
1734326100000|2024-12-16 05:15:00|29168.4|29128.4|29168.4|29128.4|29174.7|29134.7|29168.4|29128.4|5
1734326400000|2024-12-16 05:20:00|29168.5|29128.5|29168.5|29128.5|29168.5|29128.5|29168.5|29128.5|9
1734326700000|2024-12-16 05:25:00|29166.7|29126.7|29168.6|29128.6|29168.6|29128.6|29158.5|29118.5|4
1734327000000|2024-12-16 05:30:00|29166.7|29126.7|29164.9|29124.9|29168.6|29128.6|29158.6|29118.6|8
1734327300000|2024-12-16 05:35:00|29161.8|29121.8|29158.7|29118.7|29166.8|29126.8|29158.7|29118.7|3
1734327600000|2024-12-16 05:40:00|29161.9|29121.9|29168.8|29128.8|29171.9|29131.9|29161.9|29121.9|4
1734327900000|2024-12-16 05:45:00|29172|29132|29178.8|29138.8|29178.8|29138.8|29168.8|29128.8|7
1734328200000|2024-12-16 05:50:00|29178.9|29138.9|29188.9|29148.9|29188.9|29148.9|29167|29127|22
1734328500000|2024-12-16 05:55:00|29187.1|29147.1|29182.2|29142.2|29189|29149|29182.2|29142.2|4
1734328800000|2024-12-16 06:00:00|29179|29139|29185.4|29145.4|29187.2|29147.2|29179|29139|6
1734329100000|2024-12-16 06:05:00|29182.2|29142.2|29177.3|29137.3|29182.2|29142.2|29169.1|29129.1|5
1734329400000|2024-12-16 06:10:00|29175.5|29135.5|29189.2|29149.2|29192.4|29152.4|29172.3|29132.3|7
1734329700000|2024-12-16 06:15:00|29187.4|29147.4|29189.3|29149.3|29189.3|29149.3|29187.4|29147.4|34
1734330000000|2024-12-16 06:20:00|29192.5|29152.5|29195.7|29155.7|29195.7|29155.7|29187.5|29147.5|7
1734330300000|2024-12-16 06:25:00|29205.7|29165.7|29217.6|29177.6|29229.4|29189.4|29182.5|29142.5|143
1734330600000|2024-12-16 06:30:00|29214.4|29174.4|29232.7|29192.7|29232.7|29192.7|29212.6|29172.6|5
1734330900000|2024-12-16 06:35:00|29235.8|29195.8|29232.7|29192.7|29237.7|29197.7|29227.7|29187.7|5
1734331200000|2024-12-16 06:40:00|29229.6|29189.6|29239.6|29199.6|29249.6|29209.6|29215.9|29175.9|91
1734331500000|2024-12-16 06:45:00|29239.7|29199.7|29239.7|29199.7|29249.7|29209.7|29239.7|29199.7|2
1734331800000|2024-12-16 06:50:00|29249.7|29209.7|29249.8|29209.8|29259.8|29219.8|29244.7|29204.7|6
1734332100000|2024-12-16 06:55:00|29253|29213|29253|29213|29259.9|29219.9|29249.9|29209.9|3
1734332400000|2024-12-16 07:00:00|29249.9|29209.9|29246.3|29206.3|29249.9|29209.9|29229.9|29189.9|28
1734332700000|2024-12-16 07:05:00|29243.1|29203.1|29240|29200|29243.1|29203.1|29238.1|29198.1|16
1734333000000|2024-12-16 07:10:00|29238.2|29198.2|29233.3|29193.3|29240|29200|29230.1|29190.1|8
1734333300000|2024-12-16 07:15:00|29230.1|29190.1|29233.3|29193.3|29236.4|29196.4|29230.1|29190.1|1
1734333600000|2024-12-16 07:20:00|29236.5|29196.5|29236.6|29196.6|29243.3|29203.3|29226.5|29186.5|51
1734333900000|2024-12-16 07:25:00|29245.2|29205.2|29250.3|29210.3|29253.5|29213.5|29243.4|29203.4|22
1734334200000|2024-12-16 07:30:00|29258.5|29218.5|29250.4|29210.4|29260.3|29220.3|29243.5|29203.5|20
1734334500000|2024-12-16 07:35:00|29248.5|29208.5|29266.8|29226.8|29266.8|29226.8|29248.5|29208.5|20
1734334800000|2024-12-16 07:40:00|29260.4|29220.4|29260.5|29220.5|29260.5|29220.5|29253.6|29213.6|11
1734335100000|2024-12-16 07:45:00|29258.7|29218.7|29266.9|29226.9|29266.9|29226.9|29258.7|29218.7|11
1734335400000|2024-12-16 07:50:00|29263.8|29223.8|29278.8|29238.8|29280.6|29240.6|29260.6|29220.6|22
1734335700000|2024-12-16 07:55:00|29280.7|29240.7|29287.1|29247.1|29287.1|29247.1|29273.9|29233.9|5
1734336000000|2024-12-16 08:00:00|29288.9|29248.9|29269|29229|29288.9|29248.9|29259|29219|16
1734336300000|2024-12-16 08:05:00|29267.2|29227.2|29267.2|29227.2|29269|29229|29257.2|29217.2|0
1734336600000|2024-12-16 08:10:00|29264.1|29224.1|29270.9|29230.9|29270.9|29230.9|29264.1|29224.1|37
1734336900000|2024-12-16 08:15:00|29271|29231|29279.2|29239.2|29281|29241|29271|29231|51
1734337200000|2024-12-16 08:20:00|29276|29236|29284.3|29244.3|29291.1|29251.1|29276|29236|11
1734337500000|2024-12-16 08:25:00|29291.1|29251.1|29294.3|29254.3|29297.5|29257.5|29284.3|29244.3|29
1734337800000|2024-12-16 08:30:00|29294.4|29254.4|29304.4|29264.4|29307.6|29267.6|29289.4|29249.4|74
1734338100000|2024-12-16 08:35:00|29306.2|29266.2|29311.3|29271.3|29311.3|29271.3|29291.3|29251.3|42
1734338400000|2024-12-16 08:40:00|29304.5|29264.5|29314.6|29274.6|29314.6|29274.6|29304.5|29264.5|30
1734338700000|2024-12-16 08:45:00|29311.4|29271.4|29311.5|29271.5|29314.6|29274.6|29304.6|29264.6|9
1734339000000|2024-12-16 08:50:00|29314.7|29274.7|29311.5|29271.5|29316.5|29276.5|29311.5|29271.5|9
1734339300000|2024-12-16 08:55:00|29311.6|29271.6|29314.8|29274.8|29314.8|29274.8|29301.6|29261.6|34
1734339600000|2024-12-16 09:00:00|29311.6|29271.6|29344.9|29304.9|29344.9|29304.9|29311.6|29271.6|414
1734339900000|2024-12-16 09:05:00|29341.7|29301.7|29348.6|29308.6|29361.7|29321.7|29338.1|29298.1|750
1734340200000|2024-12-16 09:10:00|29345.4|29305.4|29348.6|29308.6|29348.6|29308.6|29341.8|29301.8|33
1734340500000|2024-12-16 09:15:00|29346.8|29306.8|29343.7|29303.7|29351.9|29311.9|29338.7|29298.7|16
1734340800000|2024-12-16 09:20:00|29348.7|29308.7|29340.6|29300.6|29355.6|29315.6|29335.6|29295.6|1152
1734341100000|2024-12-16 09:25:00|29345.6|29305.6|29341.1|29301.1|29349.3|29309.3|29328.8|29288.8|522
1734341400000|2024-12-16 09:30:00|29344.3|29304.3|29346.2|29306.2|29349.4|29309.4|29339.3|29299.3|33
1734341700000|2024-12-16 09:35:00|29344.4|29304.4|29349.4|29309.4|29349.4|29309.4|29339.4|29299.4|234
1734342000000|2024-12-16 09:40:00|29349.5|29309.5|29349.5|29309.5|29349.5|29309.5|29349.5|29309.5|136
1734342300000|2024-12-16 09:45:00|29346.3|29306.3|29346.4|29306.4|29349.6|29309.6|29339.5|29299.5|63
1734342600000|2024-12-16 09:50:00|29349.6|29309.6|29369.6|29329.6|29379.6|29339.6|29339.6|29299.6|187
1734342900000|2024-12-16 09:55:00|29369.7|29329.7|29394.7|29354.7|29414.7|29374.7|29369.7|29329.7|318
1734343200000|2024-12-16 10:00:00|29399.7|29359.7|29408|29368|29408|29368|29376.1|29336.1|323
1734343500000|2024-12-16 10:05:00|29406.2|29366.2|29391.2|29351.2|29409.8|29369.8|29388|29348|236
1734343800000|2024-12-16 10:10:00|29388.1|29348.1|29406.7|29366.7|29409.9|29369.9|29388.1|29348.1|607
1734344100000|2024-12-16 10:15:00|29401.7|29361.7|29403.6|29363.6|29403.6|29363.6|29399.9|29359.9|47
1734344400000|2024-12-16 10:20:00|29406.8|29366.8|29416.9|29376.9|29420.1|29380.1|29406.8|29366.8|76
1734344700000|2024-12-16 10:25:00|29423.7|29383.7|29441.9|29401.9|29443.8|29403.8|29423.7|29383.7|306
1734345000000|2024-12-16 10:30:00|29443.8|29403.8|29423.8|29383.8|29453.8|29413.8|29423.8|29383.8|128
1734345300000|2024-12-16 10:35:00|29427|29387|29437.1|29397.1|29437.1|29397.1|29423.8|29383.8|87
1734345600000|2024-12-16 10:40:00|29433.9|29393.9|29449|29409|29467.1|29427.1|29433.9|29393.9|106
1734345900000|2024-12-16 10:45:00|29447.2|29407.2|29422.2|29382.2|29449|29409|29420.4|29380.4|114
1734346200000|2024-12-16 10:50:00|29424|29384|29417.3|29377.3|29427.3|29387.3|29414.1|29374.1|68
1734346500000|2024-12-16 10:55:00|29414.1|29374.1|29414.2|29374.2|29424.1|29384.1|29414.1|29374.1|99
1734346800000|2024-12-16 11:00:00|29419.2|29379.2|29424.2|29384.2|29424.2|29384.2|29414.2|29374.2|156
1734347100000|2024-12-16 11:05:00|29419.2|29379.2|29414.3|29374.3|29424.3|29384.3|29414.2|29374.2|36
1734347400000|2024-12-16 11:10:00|29419.3|29379.3|29424.4|29384.4|29424.4|29384.4|29411.1|29371.1|79
1734347700000|2024-12-16 11:15:00|29434.4|29394.4|29439.4|29399.4|29442.6|29402.6|29434.4|29394.4|53
1734348000000|2024-12-16 11:20:00|29439.5|29399.5|29444.5|29404.5|29444.5|29404.5|29434.5|29394.5|24
1734348300000|2024-12-16 11:25:00|29439.5|29399.5|29434.6|29394.6|29444.6|29404.6|29424.6|29384.6|40
1734348600000|2024-12-16 11:30:00|29432.8|29392.8|29436.5|29396.5|29444.6|29404.6|29432.8|29392.8|40
1734348900000|2024-12-16 11:35:00|29438.3|29398.3|29460.1|29420.1|29460.1|29420.1|29434.7|29394.7|918
1734349200000|2024-12-16 11:40:00|29458.3|29418.3|29500.2|29460.2|29505.2|29465.2|29441.9|29401.9|993
1734349500000|2024-12-16 11:45:00|29502|29462|29532.1|29492.1|29538.4|29498.4|29497|29457|140
1734349800000|2024-12-16 11:50:00|29535.3|29495.3|29513.5|29473.5|29538.5|29498.5|29500.3|29460.3|106
1734350100000|2024-12-16 11:55:00|29518.5|29478.5|29525.4|29485.4|29530.4|29490.4|29508.5|29468.5|57
1734350400000|2024-12-16 12:00:00|29522.2|29482.2|29500.5|29460.5|29528.6|29488.6|29498.7|29458.7|97
1734350700000|2024-12-16 12:05:00|29502.3|29462.3|29500.5|29460.5|29502.3|29462.3|29498.7|29458.7|80
1734351000000|2024-12-16 12:10:00|29498.7|29458.7|29502.4|29462.4|29510.5|29470.5|29495.6|29455.6|96
1734351300000|2024-12-16 12:15:00|29498.8|29458.8|29512.5|29472.5|29515.7|29475.7|29498.8|29458.8|59
1734351600000|2024-12-16 12:20:00|29515.7|29475.7|29515.7|29475.7|29525.7|29485.7|29512.5|29472.5|91
1734351900000|2024-12-16 12:25:00|29512.5|29472.5|29485.8|29445.8|29512.5|29472.5|29472.6|29432.6|174
1734352200000|2024-12-16 12:30:00|29487.6|29447.6|29460.9|29420.9|29487.6|29447.6|29450.9|29410.9|228
1734352500000|2024-12-16 12:35:00|29462.7|29422.7|29460.9|29420.9|29472.7|29432.7|29452.7|29412.7|61
1734352800000|2024-12-16 12:40:00|29459.2|29419.2|29461|29421|29462.8|29422.8|29456|29416|22
1734353100000|2024-12-16 12:45:00|29462.8|29422.8|29469.3|29429.3|29469.3|29429.3|29456|29416|201
1734353400000|2024-12-16 12:50:00|29459.3|29419.3|29456.1|29416.1|29469.3|29429.3|29446.1|29406.1|54
1734353700000|2024-12-16 12:55:00|29462.9|29422.9|29451.2|29411.2|29469.4|29429.4|29446.2|29406.2|158
1734354000000|2024-12-16 13:00:00|29453|29413|29459.5|29419.5|29466.3|29426.3|29439.4|29399.4|170
1734354300000|2024-12-16 13:05:00|29456.3|29416.3|29439.6|29399.6|29461.3|29421.3|29439.5|29399.5|236
1734354600000|2024-12-16 13:10:00|29443.1|29403.1|29456.4|29416.4|29459.6|29419.6|29439.6|29399.6|178
1734354900000|2024-12-16 13:15:00|29459.6|29419.6|29433.3|29393.3|29459.7|29419.7|29433.3|29393.3|124
1734355200000|2024-12-16 13:20:00|29431.5|29391.5|29438.3|29398.3|29443.3|29403.3|29423.3|29383.3|47
1734355500000|2024-12-16 13:25:00|29436.6|29396.6|29441.6|29401.6|29443.4|29403.4|29423.3|29383.3|71
1734355800000|2024-12-16 13:30:00|29438.4|29398.4|29443.5|29403.5|29443.5|29403.5|29423.4|29383.4|91
1734356100000|2024-12-16 13:35:00|29438.5|29398.5|29423.5|29383.5|29441.7|29401.7|29413.5|29373.5|635
1734356400000|2024-12-16 13:40:00|29430|29390|29421.8|29381.8|29440|29400|29411.8|29371.8|368
1734359400000|2024-12-16 14:30:00|29437.8|29397.8|29340.7|29300.7|29457.8|29417.8|29330.7|29290.7|3909
1734359700000|2024-12-16 14:35:00|29342.5|29302.5|29310.8|29270.8|29400.7|29360.7|29310.8|29270.8|535
1734360000000|2024-12-16 14:40:00|29320.8|29280.8|29352.6|29312.6|29360.8|29320.8|29310.8|29270.8|425
1734360300000|2024-12-16 14:45:00|29354.4|29314.4|29427.4|29387.4|29427.4|29387.4|29350.9|29310.9|1020
1734360600000|2024-12-16 14:50:00|29423.8|29383.8|29413.9|29373.9|29437.4|29397.4|29367.4|29327.4|457
1734360900000|2024-12-16 14:55:00|29415.7|29375.7|29397.5|29357.5|29427.5|29387.5|29383.9|29343.9|314
1734361200000|2024-12-16 15:00:00|29404|29364|29464|29424|29464|29424|29387.5|29347.5|257
1734361500000|2024-12-16 15:05:00|29460.8|29420.8|29484.1|29444.1|29484.1|29444.1|29440.8|29400.8|311
1734361800000|2024-12-16 15:10:00|29485.9|29445.9|29457.7|29417.7|29487.6|29447.6|29457.7|29417.7|208
1734362100000|2024-12-16 15:15:00|29460.9|29420.9|29327.8|29287.8|29474.2|29434.2|29317.8|29277.8|579
1734362400000|2024-12-16 15:20:00|29331.3|29291.3|29327.9|29287.9|29342.8|29302.8|29304.2|29264.2|1395
1734362700000|2024-12-16 15:25:00|29334.3|29294.3|29347.9|29307.9|29377.9|29337.9|29334.3|29294.3|361
1734363000000|2024-12-16 15:30:00|29356.1|29316.1|29358|29318|29358|29318|29318|29278|596
1734363300000|2024-12-16 15:35:00|29348|29308|29384.8|29344.8|29421.6|29381.6|29348|29308|233
1734363600000|2024-12-16 15:40:00|29388.1|29348.1|29334.9|29294.9|29391.6|29351.6|29331.7|29291.7|418
1734363900000|2024-12-16 15:45:00|29338.1|29298.1|29321.7|29281.7|29341.7|29301.7|29298.1|29258.1|327
1734364200000|2024-12-16 15:50:00|29311.7|29271.7|29295|29255|29328.2|29288.2|29281.8|29241.8|313
1734364500000|2024-12-16 15:55:00|29298.3|29258.3|29318.3|29278.3|29328.3|29288.3|29291.8|29251.8|769
1734364800000|2024-12-16 16:00:00|29321.9|29281.9|29328.4|29288.4|29338.4|29298.4|29288.4|29248.4|371
1734365100000|2024-12-16 16:05:00|29330.2|29290.2|29318.5|29278.5|29348.4|29308.4|29318.5|29278.5|175
1734365400000|2024-12-16 16:10:00|29308.5|29268.5|29338.5|29298.5|29338.5|29298.5|29300.3|29260.3|306
1734365700000|2024-12-16 16:15:00|29335.3|29295.3|29338.6|29298.6|29348.6|29308.6|29318.6|29278.6|136
1734366000000|2024-12-16 16:20:00|29340.4|29300.4|29362.2|29322.2|29380.4|29340.4|29332.2|29292.2|242
1734366300000|2024-12-16 16:25:00|29360.5|29320.5|29352.3|29312.3|29382.3|29342.3|29350.5|29310.5|148
1734366600000|2024-12-16 16:30:00|29360.5|29320.5|29342.4|29302.4|29382.3|29342.3|29342.4|29302.4|282
1734366900000|2024-12-16 16:35:00|29338.8|29298.8|29342.4|29302.4|29342.4|29302.4|29318.9|29278.9|262
1734367200000|2024-12-16 16:40:00|29338.9|29298.9|29340.7|29300.7|29349|29309|29338.9|29298.9|234
1734367500000|2024-12-16 16:45:00|29347.2|29307.2|29329|29289|29349|29309|29325.5|29285.5|420
1734367800000|2024-12-16 16:50:00|29327.3|29287.3|29285.6|29245.6|29329|29289|29277.3|29237.3|980
1734368100000|2024-12-16 16:55:00|29275.6|29235.6|29295.6|29255.6|29302.4|29262.4|29275.6|29235.6|148
1734368400000|2024-12-16 17:00:00|29302.4|29262.4|29295.7|29255.7|29332.4|29292.4|29289.2|29249.2|230
1734368700000|2024-12-16 17:05:00|29302.5|29262.5|29270.8|29230.8|29302.5|29262.5|29265.8|29225.8|124
1734369000000|2024-12-16 17:10:00|29275.8|29235.8|29285.9|29245.9|29285.9|29245.9|29265.8|29225.8|143
1734369300000|2024-12-16 17:15:00|29295.9|29255.9|29257.7|29217.7|29295.9|29255.9|29255.9|29215.9|315
1734369600000|2024-12-16 17:20:00|29260.9|29220.9|29297.8|29257.8|29297.8|29257.8|29255.9|29215.9|206
1734369900000|2024-12-16 17:25:00|29292.8|29252.8|29249.6|29209.6|29299.5|29259.5|29246|29206|585
1734370200000|2024-12-16 17:30:00|29256.1|29216.1|29256.1|29216.1|29269.6|29229.6|29249.6|29209.6|196
1734370500000|2024-12-16 17:35:00|29249.7|29209.7|29223|29183|29256.2|29216.2|29206.2|29166.2|305
1734370800000|2024-12-16 17:40:00|29219.7|29179.7|29233|29193|29236.3|29196.3|29208|29168|346
1734371100000|2024-12-16 17:45:00|29229.8|29189.8|29199.9|29159.9|29229.8|29189.8|29189.9|29149.9|219
1734371400000|2024-12-16 17:50:00|29196.3|29156.3|29176.4|29136.4|29196.4|29156.4|29154.6|29114.6|943
1734371700000|2024-12-16 17:55:00|29179.7|29139.7|29236.5|29196.5|29236.5|29196.5|29172.9|29132.9|337
1734372000000|2024-12-16 18:00:00|29226.5|29186.5|29236.6|29196.6|29236.6|29196.6|29204.8|29164.8|800
1734372300000|2024-12-16 18:05:00|29233.3|29193.3|29206.6|29166.6|29236.6|29196.6|29203.1|29163.1|112
1734372600000|2024-12-16 18:10:00|29203.1|29163.1|29189.9|29149.9|29213.1|29173.1|29183.2|29143.2|60
1734372900000|2024-12-16 18:15:00|29188.2|29148.2|29163.3|29123.3|29188.2|29148.2|29153.2|29113.2|294
1734373200000|2024-12-16 18:20:00|29161.5|29121.5|29163.3|29123.3|29176.5|29136.5|29153.3|29113.3|161
1734373500000|2024-12-16 18:25:00|29156.6|29116.6|29159.9|29119.9|29163.4|29123.4|29153.4|29113.4|97
1734373800000|2024-12-16 18:30:00|29161.6|29121.6|29153.5|29113.5|29173.4|29133.4|29153.5|29113.5|147
1734374100000|2024-12-16 18:35:00|29143.5|29103.5|29160.3|29120.3|29167.1|29127.1|29140|29100|213
1734374400000|2024-12-16 18:40:00|29157.1|29117.1|29157.1|29117.1|29157.1|29117.1|29143.6|29103.6|139
1734374700000|2024-12-16 18:45:00|29153.6|29113.6|29133.7|29093.7|29177.2|29137.2|29133.7|29093.7|406
1734375000000|2024-12-16 18:50:00|29135.4|29095.4|29133.8|29093.8|29150.5|29110.5|29133.7|29093.7|423
1734375300000|2024-12-16 18:55:00|29137.3|29097.3|29143.8|29103.8|29153.8|29113.8|29133.8|29093.8|313
1734375600000|2024-12-16 19:00:00|29153.8|29113.8|29127.4|29087.4|29153.9|29113.9|29123.9|29083.9|167
1734375900000|2024-12-16 19:05:00|29133.9|29093.9|29105.7|29065.7|29137.4|29097.4|29103.9|29063.9|667
1734376200000|2024-12-16 19:10:00|29107.5|29067.5|29131|29091|29147.5|29107.5|29104|29064|1535
1734376500000|2024-12-16 19:15:00|29121|29081|29127.6|29087.6|29134.1|29094.1|29101.1|29061.1|616
1734397200000|2024-12-17 01:00:00|29155.7|29115.7|29134.1|29094.1|29182.4|29142.4|29124|29084|185
1734397500000|2024-12-17 01:05:00|29130.8|29090.8|29149.1|29109.1|29150.8|29110.8|29129.1|29089.1|35
1734397800000|2024-12-17 01:10:00|29145.8|29105.8|29160.9|29120.9|29165.9|29125.9|29142.6|29102.6|30
1734398100000|2024-12-17 01:15:00|29159.2|29119.2|29151|29111|29166|29126|29150.9|29110.9|28
1734398400000|2024-12-17 01:20:00|29156|29116|29149.3|29109.3|29156|29116|29129.3|29089.3|40
1734398700000|2024-12-17 01:25:00|29149.4|29109.4|29149.4|29109.4|29149.4|29109.4|29139.4|29099.4|14
1734399000000|2024-12-17 01:30:00|29142.8|29102.8|29139.5|29099.5|29149.5|29109.5|29129.4|29089.4|51
1734399300000|2024-12-17 01:35:00|29146.1|29106.1|29139.6|29099.6|29149.5|29109.5|29129.5|29089.5|19
1734399600000|2024-12-17 01:40:00|29149.6|29109.6|29161.3|29121.3|29161.3|29121.3|29139.6|29099.6|19
1734399900000|2024-12-17 01:45:00|29159.6|29119.6|29154.7|29114.7|29166.4|29126.4|29149.7|29109.7|22
1734400200000|2024-12-17 01:50:00|29156.4|29116.4|29169.8|29129.8|29169.8|29129.8|29154.7|29114.7|17
1734400500000|2024-12-17 01:55:00|29171.5|29131.5|29189.8|29149.8|29193.3|29153.3|29169.8|29129.8|39
1734400800000|2024-12-17 02:00:00|29189.9|29149.9|29179.9|29139.9|29201.6|29161.6|29179.9|29139.9|8
1734401100000|2024-12-17 02:05:00|29173.3|29133.3|29170|29130|29180|29140|29170|29130|6
1734401400000|2024-12-17 02:10:00|29176.7|29136.7|29170.1|29130.1|29180|29140|29170|29130|12
1734401700000|2024-12-17 02:15:00|29171.8|29131.8|29171.8|29131.8|29173.5|29133.5|29171.8|29131.8|10
1734402000000|2024-12-17 02:20:00|29170.1|29130.1|29150.2|29110.2|29173.6|29133.6|29150.2|29110.2|41
1734402300000|2024-12-17 02:25:00|29146.9|29106.9|29160.3|29120.3|29160.3|29120.3|29145.2|29105.2|23
1734402600000|2024-12-17 02:30:00|29150.3|29110.3|29160.3|29120.3|29160.3|29120.3|29140.3|29100.3|14
1734402900000|2024-12-17 02:35:00|29160.4|29120.4|29170.4|29130.4|29170.4|29130.4|29160.4|29120.4|51
1734403200000|2024-12-17 02:40:00|29167.1|29127.1|29160.5|29120.5|29170.4|29130.4|29160.4|29120.4|5
1734403500000|2024-12-17 02:45:00|29170.5|29130.5|29160.6|29120.6|29170.5|29130.5|29160.5|29120.5|3
1734403800000|2024-12-17 02:50:00|29157.3|29117.3|29150.6|29110.6|29157.3|29117.3|29150.6|29110.6|7
1734404100000|2024-12-17 02:55:00|29150.7|29110.7|29150.7|29110.7|29150.7|29110.7|29150.7|29110.7|1
1734404400000|2024-12-17 03:00:00|29147.4|29107.4|29140.8|29100.8|29150.8|29110.8|29140.8|29100.8|40
1734404700000|2024-12-17 03:05:00|29150.8|29110.8|29140.8|29100.8|29150.8|29110.8|29140.8|29100.8|10
1734405000000|2024-12-17 03:10:00|29140.9|29100.9|29150.9|29110.9|29150.9|29110.9|29140.9|29100.9|11
1734405300000|2024-12-17 03:15:00|29160.9|29120.9|29161|29121|29171|29131|29160.9|29120.9|5
1734405600000|2024-12-17 03:20:00|29151|29111|29151.1|29111.1|29151.1|29111.1|29151|29111|3
1734405900000|2024-12-17 03:25:00|29146.1|29106.1|29151.1|29111.1|29151.1|29111.1|29146.1|29106.1|4
1734406200000|2024-12-17 03:30:00|29151.2|29111.2|29151.2|29111.2|29151.2|29111.2|29151.2|29111.2|1
1734406500000|2024-12-17 03:35:00|29151.3|29111.3|29151.3|29111.3|29151.3|29111.3|29151.3|29111.3|2
1734406800000|2024-12-17 03:40:00|||||||||6
1734407100000|2024-12-17 03:45:00|29151.4|29111.4|29151.4|29111.4|29159.7|29119.7|29151.4|29111.4|2
1734407400000|2024-12-17 03:50:00|29158|29118|29151.5|29111.5|29158|29118|29151.5|29111.5|3
1734407700000|2024-12-17 03:55:00|29158.1|29118.1|29151.6|29111.6|29158.2|29118.2|29151.6|29111.6|2
1734408000000|2024-12-17 04:00:00|29144.9|29104.9|29144.9|29104.9|29144.9|29104.9|29141.6|29101.6|3
1734408300000|2024-12-17 04:05:00|29145|29105|29140|29100|29148.3|29108.3|29140|29100|2
1734408600000|2024-12-17 04:10:00|29138.3|29098.3|29120.1|29080.1|29138.3|29098.3|29120.1|29080.1|9
1734408900000|2024-12-17 04:15:00|29121.8|29081.8|29111.9|29071.9|29121.8|29081.8|29111.8|29071.8|36
1734409200000|2024-12-17 04:20:00|||||||||1
1734409500000|2024-12-17 04:25:00|29112|29072|29105.4|29065.4|29112|29072|29105.4|29065.4|7
1734409800000|2024-12-17 04:30:00|||||||||3
1734410100000|2024-12-17 04:35:00|29105.5|29065.5|29112.1|29072.1|29115.5|29075.5|29105.5|29065.5|4
1734410400000|2024-12-17 04:40:00|29112.2|29072.2|29112.2|29072.2|29112.2|29072.2|29112.2|29072.2|0
1734410700000|2024-12-17 04:45:00|29112.3|29072.3|29112.3|29072.3|29112.3|29072.3|29112.3|29072.3|7
1734411000000|2024-12-17 04:50:00|29119|29079|29112.4|29072.4|29119|29079|29112.3|29072.3|0
1734411600000|2024-12-17 05:00:00|29112.5|29072.5|29112.5|29072.5|29112.5|29072.5|29112.5|29072.5|0
1734411900000|2024-12-17 05:05:00|29112.6|29072.6|29112.6|29072.6|29112.6|29072.6|29112.6|29072.6|0
1734412200000|2024-12-17 05:10:00|||||||||2
1734412500000|2024-12-17 05:15:00|29112.7|29072.7|29116.1|29076.1|29122.7|29082.7|29112.7|29072.7|12
1734412800000|2024-12-17 05:20:00|29116.2|29076.2|29116.2|29076.2|29116.2|29076.2|29116.2|29076.2|0
1734413100000|2024-12-17 05:25:00|29121.2|29081.2|29116.2|29076.2|29121.2|29081.2|29116.2|29076.2|16
1734413400000|2024-12-17 05:30:00|29119.5|29079.5|29116.3|29076.3|29126.3|29086.3|29116.2|29076.2|7
1734413700000|2024-12-17 05:35:00|29119.6|29079.6|29119.7|29079.7|29119.7|29079.7|29116.3|29076.3|0
1734414000000|2024-12-17 05:40:00|29116.4|29076.4|29123.1|29083.1|29123.1|29083.1|29116.4|29076.4|4
1734414300000|2024-12-17 05:45:00|29126.5|29086.5|29123.1|29083.1|29126.5|29086.5|29123.1|29083.1|6
1734414600000|2024-12-17 05:50:00|29123.2|29083.2|29123.2|29083.2|29126.5|29086.5|29123.2|29083.2|3
1734414900000|2024-12-17 05:55:00|29123.3|29083.3|29123.3|29083.3|29123.3|29083.3|29123.3|29083.3|0
1734415200000|2024-12-17 06:00:00|29126.7|29086.7|29123.4|29083.4|29126.7|29086.7|29123.3|29083.3|2
1734415500000|2024-12-17 06:05:00|29130|29090|29123.4|29083.4|29130|29090|29123.4|29083.4|2
1734415800000|2024-12-17 06:10:00|29121.8|29081.8|29123.5|29083.5|29123.5|29083.5|29113.5|29073.5|10
1734416100000|2024-12-17 06:15:00|29113.5|29073.5|29123.6|29083.6|29130.2|29090.2|29113.5|29073.5|2
1734416400000|2024-12-17 06:20:00|29121.9|29081.9|29120.3|29080.3|29123.6|29083.6|29117|29077|6
1734416700000|2024-12-17 06:25:00|29117|29077|29123.7|29083.7|29123.7|29083.7|29117|29077|1
1734417000000|2024-12-17 06:30:00|29120.4|29080.4|29120.5|29080.5|29123.8|29083.8|29120.4|29080.4|3
1734417300000|2024-12-17 06:35:00|29117.1|29077.1|29133.9|29093.9|29133.9|29093.9|29117.1|29077.1|24
1734417600000|2024-12-17 06:40:00|29123.9|29083.9|29117.3|29077.3|29127.2|29087.2|29113.9|29073.9|42
1734417900000|2024-12-17 06:45:00|29120.6|29080.6|29114|29074|29120.6|29080.6|29113.9|29073.9|10
1734418200000|2024-12-17 06:50:00|29117.3|29077.3|29094.1|29054.1|29117.3|29077.3|29094|29054|79
1734418500000|2024-12-17 06:55:00|||||||||3
1734418800000|2024-12-17 07:00:00|29094.2|29054.2|29094.2|29054.2|29094.2|29054.2|29094.2|29054.2|6
1734419100000|2024-12-17 07:05:00|29087.6|29047.6|29084.3|29044.3|29090.9|29050.9|29084.3|29044.3|17
1734419400000|2024-12-17 07:10:00|29074.3|29034.3|29077.7|29037.7|29077.7|29037.7|29074.3|29034.3|53
1734419700000|2024-12-17 07:15:00|29076|29036|29074.4|29034.4|29076.1|29036.1|29074.4|29034.4|19
1734420000000|2024-12-17 07:20:00|29067.8|29027.8|29067.8|29027.8|29067.8|29027.8|29067.8|29027.8|3
1734420300000|2024-12-17 07:25:00|29067.9|29027.9|29057.9|29017.9|29067.9|29027.9|29057.9|29017.9|2
1734420600000|2024-12-17 07:30:00|29058|29018|29048|29008|29058|29018|29048|29008|22
1734420900000|2024-12-17 07:35:00|29044.7|29004.7|29044.7|29004.7|29046.4|29006.4|29034.7|28994.7|22
1734421200000|2024-12-17 07:40:00|29044.8|29004.8|29044.8|29004.8|29044.8|29004.8|29044.8|29004.8|2
1734421500000|2024-12-17 07:45:00|29034.8|28994.8|29044.9|29004.9|29046.5|29006.5|29034.8|28994.8|14
1734421800000|2024-12-17 07:50:00|29049.9|29009.9|29034.9|28994.9|29051.6|29011.6|29034.9|28994.9|35
1734422100000|2024-12-17 07:55:00|29035|28995|29035|28995|29041.6|29001.6|29035|28995|10
1734422400000|2024-12-17 08:00:00|29041.7|29001.7|29041.7|29001.7|29041.7|29001.7|29033.3|28993.3|15
1734422700000|2024-12-17 08:05:00|29045.1|29005.1|29035.1|28995.1|29045.1|29005.1|29031.8|28991.8|119
1734423000000|2024-12-17 08:10:00|29035.2|28995.2|29043.6|29003.6|29051.9|29011.9|29035.2|28995.2|25
1734423300000|2024-12-17 08:15:00|29045.2|29005.2|29052|29012|29052|29012|29045.2|29005.2|8
1734423600000|2024-12-17 08:20:00|29045.3|29005.3|29042|29002|29045.3|29005.3|29042|29002|16
1734423900000|2024-12-17 08:25:00|29042.1|29002.1|29052.1|29012.1|29052.1|29012.1|29042.1|29002.1|112
1734424200000|2024-12-17 08:30:00|29048.8|29008.8|29048.8|29008.8|29048.8|29008.8|29042.1|29002.1|8
1734424500000|2024-12-17 08:35:00|29052.2|29012.2|29047.3|29007.3|29052.2|29012.2|29042.2|29002.2|86
1734424800000|2024-12-17 08:40:00|29043.9|29003.9|29042.3|29002.3|29052.3|29012.3|29039|28999|28
1734425100000|2024-12-17 08:45:00|29032.3|28992.3|29035.7|28995.7|29035.7|28995.7|29032.3|28992.3|52
1734425400000|2024-12-17 08:50:00|29034.1|28994.1|29019.1|28979.1|29034.1|28994.1|29007.5|28967.5|122
1734425700000|2024-12-17 08:55:00|29017.5|28977.5|29022.5|28982.5|29025.9|28985.9|29012.5|28972.5|79
1734426000000|2024-12-17 09:00:00|29022.6|28982.6|29022.6|28982.6|29035.9|28995.9|29022.6|28982.6|67
1734426300000|2024-12-17 09:05:00|29019.3|28979.3|29026|28986|29026|28986|29016|28976|53
1734426600000|2024-12-17 09:10:00|29029.4|28989.4|29026.1|28986.1|29032.7|28992.7|29026|28986|9
1734426900000|2024-12-17 09:15:00|29016.1|28976.1|29026.1|28986.1|29026.1|28986.1|29016.1|28976.1|48
1734427200000|2024-12-17 09:20:00|29026.2|28986.2|29011.2|28971.2|29026.2|28986.2|29006.2|28966.2|66
1734427500000|2024-12-17 09:25:00|29016.2|28976.2|29006.3|28966.3|29016.3|28976.3|29006.2|28966.2|49
1734427800000|2024-12-17 09:30:00|29009.6|28969.6|29018|28978|29026.4|28986.4|29006.3|28966.3|43
1734428100000|2024-12-17 09:35:00|29016.4|28976.4|28959.7|28919.7|29016.4|28976.4|28953.1|28913.1|301
1734428400000|2024-12-17 09:40:00|28959.8|28919.8|28988.2|28948.2|28988.2|28948.2|28959.8|28919.8|77
1734428700000|2024-12-17 09:45:00|28979.8|28939.8|28994.9|28954.9|28998.2|28958.2|28966.6|28926.6|167
1734429000000|2024-12-17 09:50:00|28999.9|28959.9|28998.3|28958.3|28999.9|28959.9|28989.9|28949.9|83
1734429300000|2024-12-17 09:55:00|28996.7|28956.7|28990|28950|28996.7|28956.7|28990|28950|5
1734429600000|2024-12-17 10:00:00|28990.1|28950.1|28980.1|28940.1|28990.1|28950.1|28978.4|28938.4|37
1734429900000|2024-12-17 10:05:00|28970.1|28930.1|28963.5|28923.5|28970.1|28930.1|28958.5|28918.5|49
1734430200000|2024-12-17 10:10:00|28961.9|28921.9|28980.2|28940.2|28980.2|28940.2|28958.5|28918.5|79
1734430500000|2024-12-17 10:15:00|28978.6|28938.6|28983.7|28943.7|28990.3|28950.3|28976.9|28936.9|17
1734430800000|2024-12-17 10:20:00|28980.3|28940.3|28978.7|28938.7|29000.4|28960.4|28978.7|28938.7|93
1734431100000|2024-12-17 10:25:00|28980.4|28940.4|28993.8|28953.8|28998.8|28958.8|28978.7|28938.7|27
1734431400000|2024-12-17 10:30:00|28997.2|28957.2|29003.9|28963.9|29007.2|28967.2|28990.5|28950.5|15
1734431700000|2024-12-17 10:35:00|29007.2|28967.2|29027.3|28987.3|29027.3|28987.3|29007.2|28967.2|8
1734432000000|2024-12-17 10:40:00|29023.9|28983.9|29007.4|28967.4|29023.9|28983.9|29007.3|28967.3|19
1734432300000|2024-12-17 10:45:00|29017.4|28977.4|29007.4|28967.4|29017.4|28977.4|29007.4|28967.4|13
1734432600000|2024-12-17 10:50:00|29007.5|28967.5|28997.5|28957.5|29007.5|28967.5|28997.5|28957.5|11
1734432900000|2024-12-17 10:55:00|29007.5|28967.5|28997.6|28957.6|29007.6|28967.6|28997.6|28957.6|3
1734433200000|2024-12-17 11:00:00|28999.2|28959.2|28997.7|28957.7|29004.3|28964.3|28997.6|28957.6|14
1734433500000|2024-12-17 11:05:00|||||||||5
1734433800000|2024-12-17 11:10:00|28999.4|28959.4|29007.8|28967.8|29007.8|28967.8|28997.7|28957.7|6
1734434100000|2024-12-17 11:15:00|29004.4|28964.4|29014.5|28974.5|29017.9|28977.9|29004.4|28964.4|32
1734434400000|2024-12-17 11:20:00|29011.2|28971.2|29014.6|28974.6|29017.9|28977.9|29011.2|28971.2|8
1734434700000|2024-12-17 11:25:00|29011.2|28971.2|29014.7|28974.7|29014.7|28974.7|29011.2|28971.2|1
1734435000000|2024-12-17 11:30:00|29011.3|28971.3|29011.4|28971.4|29011.4|28971.4|29009.7|28969.7|7
1734435300000|2024-12-17 11:35:00|29014.8|28974.8|29019.8|28979.8|29029.8|28989.8|29014.8|28974.8|19
1734435600000|2024-12-17 11:40:00|29018.2|28978.2|29021.5|28981.5|29024.9|28984.9|29011.5|28971.5|9
1734435900000|2024-12-17 11:45:00|29024.9|28984.9|29044.9|29004.9|29048.3|29008.3|29021.5|28981.5|60
1734436200000|2024-12-17 11:50:00|29041.6|29001.6|29020|28980|29048.3|29008.3|29020|28980|31
1734436500000|2024-12-17 11:55:00|29018.4|28978.4|29035.1|28995.1|29038.4|28998.4|29018.4|28978.4|11
1734436800000|2024-12-17 12:00:00|29031.7|28991.7|29048.5|29008.5|29048.5|29008.5|29020.1|28980.1|52
1734437100000|2024-12-17 12:05:00|29050.2|29010.2|29040.2|29000.2|29050.2|29010.2|29025.2|28985.2|32
1734437400000|2024-12-17 12:10:00|29041.9|29001.9|29040.3|29000.3|29057|29017|29038.6|28998.6|72
1734437700000|2024-12-17 12:15:00|29043.7|29003.7|29048.7|29008.7|29051.9|29011.9|29043.7|29003.7|65
1734438000000|2024-12-17 12:20:00|29042|29002|29038.8|28998.8|29052|29012|29038.7|28998.7|15
1734438300000|2024-12-17 12:25:00|29035.4|28995.4|29038.9|28998.9|29038.9|28998.9|29030.4|28990.4|3
1734438600000|2024-12-17 12:30:00|29032.1|28992.1|29032.2|28992.2|29040.5|29000.5|29030.5|28990.5|9
1734438900000|2024-12-17 12:35:00|29030.6|28990.6|29022.3|28982.3|29030.6|28990.6|29015.6|28975.6|10
1734439200000|2024-12-17 12:40:00|29019|28979|29002.4|28962.4|29020.7|28980.7|29002.4|28962.4|80
1734439500000|2024-12-17 12:45:00|28995.7|28955.7|28995.8|28955.8|29005.8|28965.8|28992.4|28952.4|75
1734439800000|2024-12-17 12:50:00|28999.2|28959.2|28992.5|28952.5|28999.2|28959.2|28989.2|28949.2|10
1734440100000|2024-12-17 12:55:00|28990.9|28950.9|28972.6|28932.6|28992.5|28952.5|28972.6|28932.6|20
1734440400000|2024-12-17 13:00:00|28969.3|28929.3|28967.6|28927.6|28972.6|28932.6|28962.6|28922.6|37
1734440700000|2024-12-17 13:05:00|28962.6|28922.6|28962.7|28922.7|28972.7|28932.7|28959.3|28919.3|33
1734441000000|2024-12-17 13:10:00|28959.3|28919.3|28924.4|28884.4|28962.7|28922.7|28922.7|28882.7|201
1734441300000|2024-12-17 13:15:00|28922.8|28882.8|28912.9|28872.9|28932.8|28892.8|28912.8|28872.8|72
1734441600000|2024-12-17 13:20:00|28916.2|28876.2|28899.7|28859.7|28919.6|28879.6|28886.2|28846.2|421
1734441900000|2024-12-17 13:25:00|28908|28868|28889.7|28849.7|28919.7|28879.7|28889.7|28849.7|163
1734442200000|2024-12-17 13:30:00|28886.4|28846.4|28899.8|28859.8|28901.4|28861.4|28881.4|28841.4|38
1734442500000|2024-12-17 13:35:00|28891.4|28851.4|28938.1|28898.1|28943.1|28903.1|28889.8|28849.8|339
1734442800000|2024-12-17 13:40:00|28943.1|28903.1|28951.5|28911.5|28954.8|28914.8|28933.1|28893.1|159
1734445800000|2024-12-17 14:30:00|28935.5|28895.5|28992|28952|29023.6|28983.6|28880.5|28840.5|1740
1734446100000|2024-12-17 14:35:00|28990.4|28950.4|29063.7|29023.7|29073.7|29033.7|28983.7|28943.7|1049
1734446400000|2024-12-17 14:40:00|29072.1|29032.1|29083.8|29043.8|29123.8|29083.8|29063.7|29023.7|477
1734446700000|2024-12-17 14:45:00|29082.2|29042.2|29037.4|28997.4|29102.2|29062.2|29030.6|28990.6|590
1734447000000|2024-12-17 14:50:00|29034|28994|29020.7|28980.7|29050.6|29010.6|28990.7|28950.7|441
1734447300000|2024-12-17 14:55:00|29019.1|28979.1|29014.1|28974.1|29037.5|28997.5|29000.7|28960.7|524
1734447600000|2024-12-17 15:00:00|29017.5|28977.5|29040.8|29000.8|29070.8|29030.8|29004.1|28964.1|390
1734447900000|2024-12-17 15:05:00|29050.8|29010.8|29050.9|29010.9|29062.5|29022.5|29030.8|28990.8|405
1734448200000|2024-12-17 15:10:00|29044.1|29004.1|29024.2|28984.2|29050.9|29010.9|29007.5|28967.5|392
1734448500000|2024-12-17 15:15:00|29022.6|28982.6|29022.6|28982.6|29054.2|29014.2|29002.6|28962.6|432
1734448800000|2024-12-17 15:20:00|29021|28981|29054.3|29014.3|29064.3|29024.3|29021|28981|327
1734449100000|2024-12-17 15:25:00|29052.7|29012.7|29027.8|28987.8|29061.1|29021.1|29001.1|28961.1|126
1734449400000|2024-12-17 15:30:00|29031.2|28991.2|29044.5|29004.5|29046.2|29006.2|29021.2|28981.2|119
1734449700000|2024-12-17 15:35:00|29054.5|29014.5|29022.9|28982.9|29057.8|29017.8|29014.5|28974.5|139
1734450000000|2024-12-17 15:40:00|29024.5|28984.5|29043|29003|29043|29003|29001.3|28961.3|461
1734450300000|2024-12-17 15:45:00|29034.6|28994.6|29043|29003|29068|29028|29023|28983|467
1734450600000|2024-12-17 15:50:00|29041.4|29001.4|29029.9|28989.9|29048|29008|28998.2|28958.2|328
1734450900000|2024-12-17 15:55:00|29021.5|28981.5|29021.6|28981.6|29041.5|29001.5|29011.6|28971.6|550
1734451200000|2024-12-17 16:00:00|29013.2|28973.2|29071.6|29031.6|29071.6|29031.6|28988.4|28948.4|679
1734451500000|2024-12-17 16:05:00|29064.9|29024.9|29144.9|29104.9|29154.9|29114.9|29064.9|29024.9|578
1734451800000|2024-12-17 16:10:00|29146.5|29106.5|29165|29125|29195|29155|29134.9|29094.9|497
1734452100000|2024-12-17 16:15:00|29168.4|29128.4|29193.5|29153.5|29201.8|29161.8|29153.4|29113.4|362
1734452400000|2024-12-17 16:20:00|29195.1|29155.1|29185.1|29145.1|29201.8|29161.8|29161.9|29121.9|234
1734452700000|2024-12-17 16:25:00|29191.9|29151.9|29182|29142|29191.9|29151.9|29157|29117|205
1734453000000|2024-12-17 16:30:00|29185.2|29145.2|29172|29132|29192|29152|29172|29132|133
1734453300000|2024-12-17 16:35:00|29182|29142|29195.3|29155.3|29205.3|29165.3|29182|29142|500
1734453600000|2024-12-17 16:40:00|29205.3|29165.3|29215.4|29175.4|29235.4|29195.4|29201.9|29161.9|218
1734453900000|2024-12-17 16:45:00|29205.4|29165.4|29228.7|29188.7|29232.1|29192.1|29178.7|29138.7|568
1734454200000|2024-12-17 16:50:00|29225.5|29185.5|29213.9|29173.9|29248.7|29208.7|29202.3|29162.3|208
1734454500000|2024-12-17 16:55:00|29212.3|29172.3|29304|29264|29305.6|29265.6|29212.3|29172.3|630
1734454800000|2024-12-17 17:00:00|29302.4|29262.4|29247.5|29207.5|29312.4|29272.4|29242.5|29202.5|309
1734455100000|2024-12-17 17:05:00|29242.5|29202.5|29282.5|29242.5|29312.5|29272.5|29242.5|29202.5|243
1734455400000|2024-12-17 17:10:00|29277.5|29237.5|29272.6|29232.6|29282.5|29242.5|29245.8|29205.8|324
1734455700000|2024-12-17 17:15:00|29267.6|29227.6|29242.7|29202.7|29272.6|29232.6|29242.6|29202.6|150
1734456000000|2024-12-17 17:20:00|29245.9|29205.9|29234.3|29194.3|29282.7|29242.7|29232.7|29192.7|489
1734456300000|2024-12-17 17:25:00|29235.9|29195.9|29232.8|29192.8|29252.8|29212.8|29222.8|29182.8|110
1734456600000|2024-12-17 17:30:00|29226|29186|29172.9|29132.9|29229.4|29189.4|29172.9|29132.9|213
1734456900000|2024-12-17 17:35:00|29171.3|29131.3|29159.7|29119.7|29172.9|29132.9|29139.7|29099.7|216
1734457200000|2024-12-17 17:40:00|29162.9|29122.9|29139.8|29099.8|29169.7|29129.7|29139.8|29099.8|83
1734457500000|2024-12-17 17:45:00|29149.8|29109.8|29163.1|29123.1|29163.1|29123.1|29139.8|29099.8|112
1734457800000|2024-12-17 17:50:00|29159.9|29119.9|29143.1|29103.1|29159.9|29119.9|29133.1|29093.1|83
1734458100000|2024-12-17 17:55:00|29149.9|29109.9|29161.6|29121.6|29166.6|29126.6|29129.9|29089.9|168
1734458400000|2024-12-17 18:00:00|29160|29120|29153.3|29113.3|29170|29130|29150|29110|182
1734458700000|2024-12-17 18:05:00|29151.7|29111.7|29153.3|29113.3|29176.7|29136.7|29141.7|29101.7|177
1734459000000|2024-12-17 18:10:00|29151.7|29111.7|29150.2|29110.2|29163.4|29123.4|29136.8|29096.8|109
1734459300000|2024-12-17 18:15:00|29141.8|29101.8|29150.3|29110.3|29160.3|29120.3|29140.2|29100.2|860
1734459600000|2024-12-17 18:20:00|29141.9|29101.9|29160.4|29120.4|29170.3|29130.3|29140.3|29100.3|127
1734459900000|2024-12-17 18:25:00|29170.4|29130.4|29173.6|29133.6|29173.6|29133.6|29150.4|29110.4|279
1734460200000|2024-12-17 18:30:00|29170.2|29130.2|29145.3|29105.3|29170.2|29130.2|29143.7|29103.7|175
1734460500000|2024-12-17 18:35:00|29143.7|29103.7|29133.8|29093.8|29143.7|29103.7|29133.7|29093.7|239
1734460800000|2024-12-17 18:40:00|29135.4|29095.4|29123.8|29083.8|29145.4|29105.4|29123.8|29083.8|249
1734461100000|2024-12-17 18:45:00|29125.4|29085.4|29135.5|29095.5|29145.5|29105.5|29123.8|29083.8|131
1734461400000|2024-12-17 18:50:00|29130.5|29090.5|29164|29124|29164|29124|29127.1|29087.1|98
1734461700000|2024-12-17 18:55:00|29157.2|29117.2|29167.4|29127.4|29184|29144|29157.2|29117.2|191
1734462000000|2024-12-17 19:00:00|29170.8|29130.8|29190.9|29150.9|29200.9|29160.9|29160.8|29120.8|604
1734462300000|2024-12-17 19:05:00|29184.1|29144.1|29224.2|29184.2|29231|29191|29184.1|29144.1|260
1734462600000|2024-12-17 19:10:00|29221|29181|29181|29141|29222.6|29182.6|29161|29121|1183
1734462900000|2024-12-17 19:15:00|29171|29131|29164.5|29124.5|29181|29141|29141.1|29101.1|641
1734483600000|2024-12-18 01:00:00|29190.8|29150.8|29177.8|29137.8|29192.7|29152.7|29127.7|29087.7|202
1734483900000|2024-12-18 01:05:00|29182.8|29142.8|29176.3|29136.3|29206.6|29166.6|29171.3|29131.3|69
1734484200000|2024-12-18 01:10:00|29172.9|29132.9|29182.9|29142.9|29182.9|29142.9|29162.9|29122.9|35
1734484500000|2024-12-18 01:15:00|29179.5|29139.5|29183|29143|29187.9|29147.9|29163|29123|23
1734484800000|2024-12-18 01:20:00|29184.6|29144.6|29173.1|29133.1|29191.5|29151.5|29173.1|29133.1|40
1734485100000|2024-12-18 01:25:00|29178.1|29138.1|29173.1|29133.1|29183.1|29143.1|29168.1|29128.1|2
1734485400000|2024-12-18 01:30:00|29169.7|29129.7|29183.2|29143.2|29193.2|29153.2|29169.7|29129.7|7
1734485700000|2024-12-18 01:35:00|29179.8|29139.8|29153.3|29113.3|29183.2|29143.2|29153.3|29113.3|6
1734486000000|2024-12-18 01:40:00|29154.9|29114.9|29153.4|29113.4|29163.3|29123.3|29153.3|29113.3|5
1734486300000|2024-12-18 01:45:00|29148.4|29108.4|29163.4|29123.4|29163.4|29123.4|29148.4|29108.4|3
1734486600000|2024-12-18 01:50:00|29160|29120|29133.5|29093.5|29163.4|29123.4|29133.5|29093.5|1
1734486900000|2024-12-18 01:55:00|29130.1|29090.1|29123.6|29083.6|29133.5|29093.5|29123.5|29083.5|3
1734487200000|2024-12-18 02:00:00|29127|29087|29127.1|29087.1|29140.5|29100.5|29123.6|29083.6|9
1734487500000|2024-12-18 02:05:00|29123.6|29083.6|29126.8|29086.8|29126.8|29086.8|29116.8|29076.8|29
1734487800000|2024-12-18 02:10:00|29135.3|29095.3|29116.9|29076.9|29135.3|29095.3|29116.8|29076.8|0
1734488100000|2024-12-18 02:15:00|29123.8|29083.8|29136.9|29096.9|29136.9|29096.9|29116.9|29076.9|5
1734488400000|2024-12-18 02:20:00|29137|29097|29140.5|29100.5|29143.9|29103.9|29137|29097|8
1734488700000|2024-12-18 02:25:00|29143.9|29103.9|29134|29094|29143.9|29103.9|29130.5|29090.5|5
1734489000000|2024-12-18 02:30:00|29130.5|29090.5|29084.1|29044.1|29134|29094|29080.6|29040.6|7
1734489300000|2024-12-18 02:35:00|29080.6|29040.6|29095.7|29055.7|29100.7|29060.7|29074.1|29034.1|32
1734489600000|2024-12-18 02:40:00|29097.2|29057.2|29105.8|29065.8|29114.2|29074.2|29095.7|29055.7|8
1734489900000|2024-12-18 02:45:00|29104.2|29064.2|29094.3|29054.3|29114.2|29074.2|29094.3|29054.3|5
1734490200000|2024-12-18 02:50:00|29090.8|29050.8|29084.3|29044.3|29094.3|29054.3|29084.3|29044.3|4
1734490500000|2024-12-18 02:55:00|29084.4|29044.4|29076|29036|29084.4|29044.4|29075.9|29035.9|8
1734490800000|2024-12-18 03:00:00|29074.4|29034.4|29074.5|29034.5|29084.5|29044.5|29074.4|29034.4|2
1734491100000|2024-12-18 03:05:00|29081|29041|29074.6|29034.6|29087.6|29047.6|29074.5|29034.5|16
1734491400000|2024-12-18 03:10:00|29067.6|29027.6|29074.6|29034.6|29074.6|29034.6|29067.6|29027.6|11
1734491700000|2024-12-18 03:15:00|29071.2|29031.2|29071.2|29031.2|29081.2|29041.2|29067.7|29027.7|3
1734492000000|2024-12-18 03:20:00|29074.7|29034.7|29091.3|29051.3|29094.8|29054.8|29071.3|29031.3|14
1734492300000|2024-12-18 03:25:00|29087.9|29047.9|29067.9|29027.9|29087.9|29047.9|29067.9|29027.9|3
1734492600000|2024-12-18 03:30:00|29061.4|29021.4|29068|29028|29068|29028|29054.9|29014.9|41
1734492900000|2024-12-18 03:35:00|29066.5|29026.5|29068.1|29028.1|29073|29033|29058|29018|6
1734493200000|2024-12-18 03:40:00|29071.5|29031.5|29068.1|29028.1|29073.1|29033.1|29058.1|29018.1|12
1734493500000|2024-12-18 03:45:00|29068.2|29028.2|29071.7|29031.7|29071.7|29031.7|29061.6|29021.6|3
1734493800000|2024-12-18 03:50:00|29068.2|29028.2|29078.3|29038.3|29078.3|29038.3|29068.2|29028.2|4
1734494100000|2024-12-18 03:55:00|29068.3|29028.3|29076.8|29036.8|29078.3|29038.3|29068.3|29028.3|8
1734494400000|2024-12-18 04:00:00|29078.4|29038.4|29078.4|29038.4|29078.4|29038.4|29076.8|29036.8|3
1734494700000|2024-12-18 04:05:00|29086.9|29046.9|29075|29035|29088.5|29048.5|29075|29035|241
1734495000000|2024-12-18 04:10:00|29080|29040|29081.6|29041.6|29081.6|29041.6|29080|29040|4
1734495300000|2024-12-18 04:15:00|29091.6|29051.6|29091.7|29051.7|29091.7|29051.7|29090.1|29050.1|4
1734495600000|2024-12-18 04:20:00|29090.2|29050.2|29085.2|29045.2|29091.7|29051.7|29085.2|29045.2|1
1734495900000|2024-12-18 04:25:00|29081.8|29041.8|29081.8|29041.8|29081.8|29041.8|29081.8|29041.8|0
1734496200000|2024-12-18 04:30:00|29081.9|29041.9|29090.4|29050.4|29090.4|29050.4|29080.3|29040.3|2
1734496500000|2024-12-18 04:35:00|29085.4|29045.4|29090.4|29050.4|29090.4|29050.4|29085.4|29045.4|2
1734496800000|2024-12-18 04:40:00|29092|29052|29082|29042|29092|29052|29082|29042|0
1734497100000|2024-12-18 04:45:00|29082.1|29042.1|29062.1|29022.1|29082.1|29042.1|29062.1|29022.1|13
1734497400000|2024-12-18 04:50:00|29070.6|29030.6|29065.6|29025.6|29072.1|29032.1|29065.6|29025.6|2
1734497700000|2024-12-18 04:55:00|29062.2|29022.2|29062.2|29022.2|29062.2|29022.2|29062.2|29022.2|1
1734498000000|2024-12-18 05:00:00|29062.3|29022.3|29065.8|29025.8|29069.2|29029.2|29062.3|29022.3|1
1734498300000|2024-12-18 05:05:00|29062.3|29022.3|29062.4|29022.4|29062.4|29022.4|29060.8|29020.8|2
1734498600000|2024-12-18 05:10:00|29060.8|29020.8|29072.4|29032.4|29077.4|29037.4|29060.8|29020.8|2
1734498900000|2024-12-18 05:15:00|29072.5|29032.5|29071|29031|29072.5|29032.5|29065.9|29025.9|3
1734499200000|2024-12-18 05:20:00|29072.5|29032.5|29062.6|29022.6|29072.5|29032.5|29062.6|29022.6|1
1734499500000|2024-12-18 05:25:00|29061.1|29021.1|29056.1|29016.1|29062.6|29022.6|29056.1|29016.1|2
1734499800000|2024-12-18 05:30:00|29052.6|29012.6|29062.7|29022.7|29066.2|29026.2|29052.6|29012.6|3
1734500100000|2024-12-18 05:35:00|29066.2|29026.2|29057.8|29017.8|29069.7|29029.7|29056.2|29016.2|7
1734500400000|2024-12-18 05:40:00|29062.8|29022.8|29066.3|29026.3|29072.8|29032.8|29057.8|29017.8|7
1734500700000|2024-12-18 05:45:00|29069.8|29029.8|29072.9|29032.9|29082.9|29042.9|29062.9|29022.9|11
1734501000000|2024-12-18 05:50:00|29071.4|29031.4|29063|29023|29073|29033|29061.4|29021.4|3
1734501300000|2024-12-18 05:55:00|29066.5|29026.5|29060|29020|29066.5|29026.5|29056.5|29016.5|0
1734501600000|2024-12-18 06:00:00|29061.5|29021.5|29050.1|29010.1|29070|29030|29050|29010|21
1734501900000|2024-12-18 06:05:00|29051.6|29011.6|29050.1|29010.1|29053.2|29013.2|29050.1|29010.1|53
1734502200000|2024-12-18 06:10:00|29051.7|29011.7|29051.7|29011.7|29063.2|29023.2|29050.2|29010.2|24
1734502500000|2024-12-18 06:15:00|29053.3|29013.3|29046.8|29006.8|29060.2|29020.2|29040.3|29000.3|4
1734502800000|2024-12-18 06:20:00|29050.3|29010.3|29040.4|29000.4|29050.3|29010.3|29040.3|29000.3|10
1734503100000|2024-12-18 06:25:00|29035.4|28995.4|29033.9|28993.9|29040.4|29000.4|29030.4|28990.4|14
1734503400000|2024-12-18 06:30:00|29038.9|28998.9|29030.5|28990.5|29040.5|29000.5|29027.4|28987.4|26
1734503700000|2024-12-18 06:35:00|29029|28989|29020.6|28980.6|29037.5|28997.5|29020.5|28980.5|6
1734504000000|2024-12-18 06:40:00|29017.1|28977.1|29002.1|28962.1|29020.6|28980.6|29000.6|28960.6|60
1734504300000|2024-12-18 06:45:00|29005.2|28965.2|29007.2|28967.2|29010.7|28970.7|29000.6|28960.6|7
1734504600000|2024-12-18 06:50:00|29003.7|28963.7|29007.3|28967.3|29012.2|28972.2|29002.3|28962.3|16
1734504900000|2024-12-18 06:55:00|29003.8|28963.8|29010.8|28970.8|29012.3|28972.3|29002.3|28962.3|5
1734505200000|2024-12-18 07:00:00|29007.4|28967.4|29000.9|28960.9|29010.8|28970.8|29000.9|28960.9|1
1734505500000|2024-12-18 07:05:00|29002.4|28962.4|28992.5|28952.5|29004|28964|28991|28951|4
1734505800000|2024-12-18 07:10:00|28991|28951|28981|28941|28994.1|28954.1|28981|28941|20
1734506100000|2024-12-18 07:15:00|28981.1|28941.1|28981.1|28941.1|28984.1|28944.1|28981.1|28941.1|5
1734506400000|2024-12-18 07:20:00|28982.6|28942.6|28981.2|28941.2|28987.7|28947.7|28981.1|28941.1|10
1734506700000|2024-12-18 07:25:00|28981.3|28941.3|28981.3|28941.3|28981.3|28941.3|28981.3|28941.3|1
1734507000000|2024-12-18 07:30:00|||||||||5
1734507300000|2024-12-18 07:35:00|28981.4|28941.4|28981.4|28941.4|28982.9|28942.9|28981.4|28941.4|33
1734507600000|2024-12-18 07:40:00|28982.9|28942.9|28981.5|28941.5|28982.9|28942.9|28981.4|28941.4|0
1734507900000|2024-12-18 07:45:00|28971.5|28931.5|28961.5|28921.5|28971.5|28931.5|28961.5|28921.5|45
1734508200000|2024-12-18 07:50:00|28961.6|28921.6|28954.6|28914.6|28961.6|28921.6|28944.6|28904.6|11
1734508500000|2024-12-18 07:55:00|28958.1|28918.1|28964.7|28924.7|28971.6|28931.6|28958.1|28918.1|24
1734508800000|2024-12-18 08:00:00|28961.7|28921.7|28978.3|28938.3|28978.3|28938.3|28961.7|28921.7|17
1734509100000|2024-12-18 08:05:00|28981.7|28941.7|28961.8|28921.8|28983.3|28943.3|28961.8|28921.8|9
1734509400000|2024-12-18 08:10:00|28966.8|28926.8|28971.9|28931.9|28971.9|28931.9|28951.8|28911.8|62
1734509700000|2024-12-18 08:15:00|28968.4|28928.4|28973.5|28933.5|28985|28945|28968.4|28928.4|31
1734510000000|2024-12-18 08:20:00|28975|28935|28962|28922|28982|28942|28960.5|28920.5|38
1734510300000|2024-12-18 08:25:00|28953.5|28913.5|28957.1|28917.1|28962.1|28922.1|28953.5|28913.5|33
1734510600000|2024-12-18 08:30:00|28958.6|28918.6|28952.2|28912.2|28968.6|28928.6|28952.2|28912.2|47
1734510900000|2024-12-18 08:35:00|28958.7|28918.7|28962.2|28922.2|28972.2|28932.2|28955.7|28915.7|66
1734511200000|2024-12-18 08:40:00|28960.7|28920.7|28955.8|28915.8|28965.7|28925.7|28955.8|28915.8|22
1734511500000|2024-12-18 08:45:00|28952.3|28912.3|28952.4|28912.4|28962.3|28922.3|28942.3|28902.3|70
1734511800000|2024-12-18 08:50:00|28947.4|28907.4|28953.9|28913.9|28953.9|28913.9|28942.4|28902.4|17
1734512100000|2024-12-18 08:55:00|28952.4|28912.4|28955.5|28915.5|28955.5|28915.5|28952.4|28912.4|29
1734512400000|2024-12-18 09:00:00|28955.6|28915.6|28962.6|28922.6|28962.6|28922.6|28955.6|28915.6|32
1734512700000|2024-12-18 09:05:00|28965.6|28925.6|28965.6|28925.6|28972.6|28932.6|28964.1|28924.1|3
1734513000000|2024-12-18 09:10:00|28965.7|28925.7|28959.2|28919.2|28975.7|28935.7|28959.2|28919.2|65
1734513300000|2024-12-18 09:15:00|28955.7|28915.7|28964.3|28924.3|28972.8|28932.8|28955.7|28915.7|25
1734513600000|2024-12-18 09:20:00|28962.8|28922.8|28964.4|28924.4|28964.4|28924.4|28959.3|28919.3|27
1734513900000|2024-12-18 09:25:00|28962.9|28922.9|28959.4|28919.4|28964.4|28924.4|28955.9|28915.9|5
1734514200000|2024-12-18 09:30:00|28955.9|28915.9|28956|28916|28963|28923|28952.9|28912.9|36
1734514500000|2024-12-18 09:35:00|28959.5|28919.5|28946.1|28906.1|28963|28923|28946.1|28906.1|13
1734514800000|2024-12-18 09:40:00|||||||||29
1734515100000|2024-12-18 09:45:00|28946.2|28906.2|28943.2|28903.2|28946.2|28906.2|28943.2|28903.2|15
1734515400000|2024-12-18 09:50:00|28949.7|28909.7|28943.3|28903.3|28959.7|28919.7|28943.3|28903.3|63
1734515700000|2024-12-18 09:55:00|28936.3|28896.3|28943.3|28903.3|28943.3|28903.3|28936.3|28896.3|58
1734516000000|2024-12-18 10:00:00|28943.4|28903.4|28949.9|28909.9|28949.9|28909.9|28939.9|28899.9|34
1734516300000|2024-12-18 10:05:00|28946.4|28906.4|28955|28915|28956.5|28916.5|28946.4|28906.4|30
1734516600000|2024-12-18 10:10:00|28950|28910|28955|28915|28956.5|28916.5|28946.5|28906.5|11
1734516900000|2024-12-18 10:15:00|28951.5|28911.5|28959.6|28919.6|28966.6|28926.6|28951.5|28911.5|74
1734517200000|2024-12-18 10:20:00|28966.6|28926.6|28966.7|28926.7|28979.6|28939.6|28959.6|28919.6|39
1734517500000|2024-12-18 10:25:00|28965.2|28925.2|28966.7|28926.7|28976.7|28936.7|28965.2|28925.2|2
1734517800000|2024-12-18 10:30:00|28961.7|28921.7|28965.3|28925.3|28976.8|28936.8|28956.8|28916.8|24
1734518100000|2024-12-18 10:35:00|28961.8|28921.8|28976.9|28936.9|28976.9|28936.9|28961.8|28921.8|79
1734518400000|2024-12-18 10:40:00|28973.4|28933.4|28969.9|28929.9|28979.9|28939.9|28968.4|28928.4|67
1734518700000|2024-12-18 10:45:00|28967|28927|28970|28930|28970|28930|28959.9|28919.9|10
1734519000000|2024-12-18 10:50:00|28966.5|28926.5|28950.1|28910.1|28970|28930|28950|28910|51
1734519300000|2024-12-18 10:55:00|28955.1|28915.1|28950.1|28910.1|28958.6|28918.6|28945.1|28905.1|3
1734519600000|2024-12-18 11:00:00|28950.2|28910.2|28958.7|28918.7|28960.2|28920.2|28948.7|28908.7|41
1734519900000|2024-12-18 11:05:00|28957.2|28917.2|28948.8|28908.8|28960.2|28920.2|28940.3|28900.3|54
1734520200000|2024-12-18 11:10:00|28943.8|28903.8|28937.4|28897.4|28950.3|28910.3|28930.3|28890.3|44
1734520500000|2024-12-18 11:15:00|28933.8|28893.8|28938.9|28898.9|28940.4|28900.4|28930.4|28890.4|6
1734520800000|2024-12-18 11:20:00|28935.4|28895.4|28940.5|28900.5|28947.5|28907.5|28935.4|28895.4|120
1734521400000|2024-12-18 11:30:00|28939.1|28899.1|28934.1|28894.1|28940.6|28900.6|28930.5|28890.5|20
1734521700000|2024-12-18 11:35:00|28929.1|28889.1|28930.7|28890.7|28930.7|28890.7|28924.2|28884.2|46
1734522000000|2024-12-18 11:40:00|28934.2|28894.2|28934.3|28894.3|28937.7|28897.7|28930.7|28890.7|14
1734522300000|2024-12-18 11:45:00|28930.7|28890.7|28930.8|28890.8|28937.8|28897.8|28930.7|28890.7|1
1734522600000|2024-12-18 11:50:00|28937.8|28897.8|28934.4|28894.4|28944.4|28904.4|28930.8|28890.8|186
1734522900000|2024-12-18 11:55:00|28930.9|28890.9|28928|28888|28930.9|28890.9|28919.4|28879.4|30
1734523200000|2024-12-18 12:00:00|28924.5|28884.5|28918|28878|28928|28888|28918|28878|148
1734523500000|2024-12-18 12:05:00|28908|28868|28906.6|28866.6|28918.1|28878.1|28905.1|28865.1|140
1734523800000|2024-12-18 12:10:00|28901.6|28861.6|28898.2|28858.2|28905.2|28865.2|28895.2|28855.2|90
1734524100000|2024-12-18 12:15:00|28895.2|28855.2|28908.2|28868.2|28911.7|28871.7|28895.2|28855.2|68
1734524400000|2024-12-18 12:20:00|28906.8|28866.8|28888.3|28848.3|28906.8|28866.8|28885.3|28845.3|78
1734524700000|2024-12-18 12:25:00|28885.4|28845.4|28888.4|28848.4|28888.4|28848.4|28876.9|28836.9|53
1734525000000|2024-12-18 12:30:00|28893.4|28853.4|28893.5|28853.5|28898.4|28858.4|28891.9|28851.9|15
1734525300000|2024-12-18 12:35:00|28892|28852|28887|28847|28892|28852|28878.5|28838.5|5
1734525600000|2024-12-18 12:40:00|28885.6|28845.6|28882.1|28842.1|28885.6|28845.6|28875.6|28835.6|46
1734525900000|2024-12-18 12:45:00|28878.6|28838.6|28844.2|28804.2|28885.6|28845.6|28844.2|28804.2|154
1734526200000|2024-12-18 12:50:00|28845.7|28805.7|28855.8|28815.8|28865.8|28825.8|28842.7|28802.7|178
1734526500000|2024-12-18 12:55:00|28854.3|28814.3|28825.8|28785.8|28854.3|28814.3|28820.8|28780.8|47
1734526800000|2024-12-18 13:00:00|28830.8|28790.8|28815.9|28775.9|28838.8|28798.8|28812.9|28772.9|183
1734527100000|2024-12-18 13:05:00|28814.4|28774.4|28816|28776|28823|28783|28805.9|28765.9|203
1734527400000|2024-12-18 13:10:00|28811|28771|28837.5|28797.5|28846|28806|28806|28766|127
1734527700000|2024-12-18 13:15:00|28839|28799|28876.1|28836.1|28877.6|28837.6|28832.5|28792.5|123
1734528000000|2024-12-18 13:20:00|28874.6|28834.6|28867.7|28827.7|28876.1|28836.1|28862.6|28822.6|37
1734528300000|2024-12-18 13:25:00|28859.1|28819.1|28862.7|28822.7|28879.2|28839.2|28857.7|28817.7|43
1734528600000|2024-12-18 13:30:00|28866.3|28826.3|28876.3|28836.3|28876.3|28836.3|28862.7|28822.7|24
1734528900000|2024-12-18 13:35:00|28872.8|28832.8|28896.4|28856.4|28897.9|28857.9|28872.8|28832.8|73
1734529200000|2024-12-18 13:40:00|28892.9|28852.9|28887.9|28847.9|28896.4|28856.4|28877.9|28837.9|61
1734532200000|2024-12-18 14:30:00|28880.6|28840.6|28897.2|28857.2|28907.2|28867.2|28824.2|28784.2|888
1734532500000|2024-12-18 14:35:00|28895.7|28855.7|28917.2|28877.2|28957.2|28917.2|28857.2|28817.2|379
1734532800000|2024-12-18 14:40:00|28915.8|28875.8|28914.4|28874.4|28915.8|28875.8|28882.8|28842.8|567
1734533100000|2024-12-18 14:45:00|28921.4|28881.4|28914.4|28874.4|28924.4|28884.4|28871.5|28831.5|370
1734533400000|2024-12-18 14:50:00|28913|28873|28864.5|28824.5|28923|28883|28841.5|28801.5|277
1734533700000|2024-12-18 14:55:00|28866|28826|28854.6|28814.6|28873|28833|28834.5|28794.5|211
1734534000000|2024-12-18 15:00:00|28861.6|28821.6|28853.2|28813.2|28864.6|28824.6|28831.7|28791.7|346
1734534300000|2024-12-18 15:05:00|28854.6|28814.6|28818.3|28778.3|28864.7|28824.7|28814.7|28774.7|343
1734534600000|2024-12-18 15:10:00|28814.7|28774.7|28828.3|28788.3|28854.8|28814.8|28814.7|28774.7|161
1734534900000|2024-12-18 15:15:00|28824.8|28784.8|28821.9|28781.9|28854.8|28814.8|28789|28749|547
1734535200000|2024-12-18 15:20:00|28825.5|28785.5|28774.1|28734.1|28832|28792|28769.1|28729.1|445
1734535500000|2024-12-18 15:25:00|28770.5|28730.5|28732.1|28692.1|28770.5|28730.5|28709.1|28669.1|1160
1734535800000|2024-12-18 15:30:00|28740.6|28700.6|28752.1|28712.1|28760.7|28720.7|28719.2|28679.2|214
1734536100000|2024-12-18 15:35:00|28742.1|28702.1|28752.2|28712.2|28769.3|28729.3|28719.2|28679.2|506
1734536400000|2024-12-18 15:40:00|28750.8|28710.8|28712.3|28672.3|28752.2|28712.2|28712.3|28672.3|334
1734536700000|2024-12-18 15:45:00|28710.8|28670.8|28702.4|28662.4|28720.9|28680.9|28695.9|28655.9|400
1734537000000|2024-12-18 15:50:00|28710.9|28670.9|28662.4|28622.4|28712.4|28672.4|28645.9|28605.9|683
1734537300000|2024-12-18 15:55:00|28663.9|28623.9|28632.5|28592.5|28678.9|28638.9|28629.6|28589.6|489
1734537600000|2024-12-18 16:00:00|28639.6|28599.6|28609.7|28569.7|28649.6|28609.6|28599.6|28559.6|1174
1734537900000|2024-12-18 16:05:00|28618.2|28578.2|28576.8|28536.8|28618.2|28578.2|28573.9|28533.9|752
1734538200000|2024-12-18 16:10:00|28580.4|28540.4|28548.3|28508.3|28583.9|28543.9|28536.9|28496.9|1604
1734538500000|2024-12-18 16:15:00|28549.8|28509.8|28569.9|28529.9|28589.9|28549.9|28546.9|28506.9|297
1734538800000|2024-12-18 16:20:00|28577|28537|28542.9|28502.9|28578.4|28538.4|28527|28487|563
1734539100000|2024-12-18 16:25:00|28541.4|28501.4|28550|28510|28550|28510|28528.5|28488.5|432
1734539400000|2024-12-18 16:30:00|28540|28500|28560.1|28520.1|28580.1|28540.1|28530|28490|164
1734539700000|2024-12-18 16:35:00|28570.1|28530.1|28567.3|28527.3|28580.1|28540.1|28550.1|28510.1|307
1734540000000|2024-12-18 16:40:00|28563.7|28523.7|28543.8|28503.8|28590.2|28550.2|28538.8|28498.8|478
1734540300000|2024-12-18 16:45:00|28550.2|28510.2|28508.9|28468.9|28558.8|28518.8|28507.4|28467.4|476
1734540600000|2024-12-18 16:50:00|28507.4|28467.4|28490.4|28450.4|28510.4|28470.4|28487.4|28447.4|624
1734540900000|2024-12-18 16:55:00|28497.5|28457.5|28509|28469|28517.6|28477.6|28480.4|28440.4|466
1734541200000|2024-12-18 17:00:00|28504.7|28464.7|28570.5|28530.5|28577.6|28537.6|28496.1|28456.1|376
1734541500000|2024-12-18 17:05:00|28564.1|28524.1|28539.2|28499.2|28590.5|28550.5|28530.6|28490.6|218
1734541800000|2024-12-18 17:10:00|28540.6|28500.6|28534.2|28494.2|28550.6|28510.6|28525.7|28485.7|210
1734542100000|2024-12-18 17:15:00|28530.7|28490.7|28540.8|28500.8|28569.3|28529.3|28530.7|28490.7|234
1734542400000|2024-12-18 17:20:00|28530.8|28490.8|28540.8|28500.8|28540.8|28500.8|28509.3|28469.3|297
1734542700000|2024-12-18 17:25:00|28539.4|28499.4|28560.9|28520.9|28570.9|28530.9|28539.4|28499.4|135
1734543000000|2024-12-18 17:30:00|28550.9|28510.9|28511|28471|28560.9|28520.9|28509.5|28469.5|224
1734543300000|2024-12-18 17:35:00|28509.5|28469.5|28489.6|28449.6|28509.6|28469.6|28481|28441|188
1734543600000|2024-12-18 17:40:00|28491|28451|28488.2|28448.2|28508.2|28468.2|28478.2|28438.2|92
1734543900000|2024-12-18 17:45:00|28484.7|28444.7|28474.7|28434.7|28488.2|28448.2|28468.3|28428.3|89
1734544200000|2024-12-18 17:50:00|28471.2|28431.2|28481.3|28441.3|28511.2|28471.2|28468.3|28428.3|672
1734544500000|2024-12-18 17:55:00|28478.4|28438.4|28481.3|28441.3|28511.3|28471.3|28469.8|28429.8|141
1734544800000|2024-12-18 18:00:00|28484.9|28444.9|28511.4|28471.4|28511.4|28471.4|28478.5|28438.5|203
1734545100000|2024-12-18 18:05:00|28510|28470|28531.5|28491.5|28551.5|28511.5|28490|28450|455
1734545400000|2024-12-18 18:10:00|28525|28485|28548|28508|28568|28528|28521.5|28481.5|162
1734545700000|2024-12-18 18:15:00|28544.4|28504.4|28544.5|28504.5|28561.6|28521.6|28541.6|28501.6|133
1734546000000|2024-12-18 18:20:00|28543.1|28503.1|28544.6|28504.6|28551.7|28511.7|28534.5|28494.5|519
1734546300000|2024-12-18 18:25:00|28539.6|28499.6|28554.7|28514.7|28554.7|28514.7|28534.6|28494.6|250
1734546600000|2024-12-18 18:30:00|28564.7|28524.7|28564.7|28524.7|28594.7|28554.7|28554.7|28514.7|316
1734546900000|2024-12-18 18:35:00|28573.3|28533.3|28558.4|28518.4|28576.2|28536.2|28541.9|28501.9|233
1734547200000|2024-12-18 18:40:00|28554.8|28514.8|28542|28502|28554.8|28514.8|28533.4|28493.4|110
1734547500000|2024-12-18 18:45:00|28534.9|28494.9|28522.1|28482.1|28542|28502|28522|28482|170
1734547800000|2024-12-18 18:50:00|28507.1|28467.1|28532.1|28492.1|28532.1|28492.1|28502.1|28462.1|401
1734548100000|2024-12-18 18:55:00|28528.6|28488.6|28532.2|28492.2|28532.2|28492.2|28523.6|28483.6|88
1734548400000|2024-12-18 19:00:00|28525.1|28485.1|28515.2|28475.2|28525.1|28485.1|28488.7|28448.7|184
1734548700000|2024-12-18 19:05:00|28513.7|28473.7|28472.4|28432.4|28522.3|28482.3|28472.3|28432.3|620
1734549000000|2024-12-18 19:10:00|28463.8|28423.8|28438.2|28398.2|28472.4|28432.4|28422.4|28382.4|1271
1734549300000|2024-12-18 19:15:00|28435.3|28395.3|28471.8|28431.8|28478.2|28438.2|28421.8|28381.8|1511
1734570000000|2024-12-19 01:00:00|28481.6|28441.6|28508.1|28468.1|28533.1|28493.1|28481.6|28441.6|121
1734570300000|2024-12-19 01:05:00|28506.7|28466.7|28486.8|28446.8|28523.1|28483.1|28481.8|28441.8|178
1734570600000|2024-12-19 01:10:00|28488.2|28448.2|28520.5|28480.5|28520.5|28480.5|28480.4|28440.4|41
1734570900000|2024-12-19 01:15:00|28516.9|28476.9|28531.9|28491.9|28531.9|28491.9|28514.1|28474.1|7
1734571200000|2024-12-19 01:20:00|28533.3|28493.3|28538.4|28498.4|28550.6|28510.6|28526.9|28486.9|6
1734571500000|2024-12-19 01:25:00|28537|28497|28502.1|28462.1|28538.4|28498.4|28502.1|28462.1|7
1734571800000|2024-12-19 01:30:00|28498.5|28458.5|28503.5|28463.5|28508.5|28468.5|28480.7|28440.7|39
1734572100000|2024-12-19 01:35:00|28504.9|28464.9|28502.2|28462.2|28513.6|28473.6|28502.2|28462.2|4
1734572400000|2024-12-19 01:40:00|28498.6|28458.6|28503.7|28463.7|28510.9|28470.9|28497.2|28457.2|7
1734572700000|2024-12-19 01:45:00|28502.3|28462.3|28502.3|28462.3|28503.7|28463.7|28500.9|28460.9|3
1734573000000|2024-12-19 01:50:00|28502.4|28462.4|28497.4|28457.4|28503.7|28463.7|28492.4|28452.4|26
1734573300000|2024-12-19 01:55:00|28496|28456|28516.1|28476.1|28519.7|28479.7|28496|28456|2
1734573600000|2024-12-19 02:00:00|28521.1|28481.1|28526.2|28486.2|28531.2|28491.2|28516.1|28476.1|3
1734573900000|2024-12-19 02:05:00|28522.6|28482.6|28512.6|28472.6|28522.6|28482.6|28512.6|28472.6|1
1734574200000|2024-12-19 02:10:00|28507.6|28467.6|28502.7|28462.7|28512.7|28472.7|28502.6|28462.6|3
1734574500000|2024-12-19 02:15:00|28501.3|28461.3|28486.4|28446.4|28501.3|28461.3|28482.7|28442.7|4
1734574800000|2024-12-19 02:20:00|28474.2|28434.2|28481.5|28441.5|28487.8|28447.8|28474.2|28434.2|0
1734575100000|2024-12-19 02:25:00|28482.9|28442.9|28490.1|28450.1|28490.1|28450.1|28481.5|28441.5|4
1734575400000|2024-12-19 02:30:00|28486.5|28446.5|28493|28453|28503|28463|28482.9|28442.9|1
1734575700000|2024-12-19 02:35:00|28500.2|28460.2|28496.7|28456.7|28503|28463|28493|28453|0
1734576000000|2024-12-19 02:40:00|28495.3|28455.3|28491.7|28451.7|28496.7|28456.7|28490.3|28450.3|0
1734576300000|2024-12-19 02:45:00|28490.4|28450.4|28491.8|28451.8|28506.8|28466.8|28490.4|28450.4|3
1734576600000|2024-12-19 02:50:00|28496.8|28456.8|28510.5|28470.5|28510.5|28470.5|28496.8|28456.8|1
1734576900000|2024-12-19 02:55:00|28509.1|28469.1|28500.6|28460.6|28509.1|28469.1|28491.9|28451.9|4
1734577200000|2024-12-19 03:00:00|28502|28462|28490.6|28450.6|28502|28462|28485.6|28445.6|1
1734577500000|2024-12-19 03:05:00|28487|28447|28480.7|28440.7|28487|28447|28480.7|28440.7|2
1734577800000|2024-12-19 03:10:00|28479.4|28439.4|28472.2|28432.2|28482.2|28442.2|28472.2|28432.2|6
1734578100000|2024-12-19 03:15:00|28470.8|28430.8|28460.9|28420.9|28475.8|28435.8|28457.2|28417.2|16
1734578400000|2024-12-19 03:20:00|28459.5|28419.5|28445.9|28405.9|28460.9|28420.9|28442.3|28402.3|23
1734578700000|2024-12-19 03:25:00|28442.3|28402.3|28432.4|28392.4|28445.9|28405.9|28429.6|28389.6|17
1734579000000|2024-12-19 03:30:00|28437.4|28397.4|28432.5|28392.5|28442.4|28402.4|28432.5|28392.5|1
1734579300000|2024-12-19 03:35:00|28433.8|28393.8|28437.5|28397.5|28442.5|28402.5|28433.8|28393.8|0
1734579600000|2024-12-19 03:40:00|28442.5|28402.5|28437.6|28397.6|28442.6|28402.6|28437.6|28397.6|5
1734579900000|2024-12-19 03:45:00|28441.2|28401.2|28442.7|28402.7|28442.7|28402.7|28434|28394|1
1734580200000|2024-12-19 03:50:00|28437.7|28397.7|28442.7|28402.7|28442.7|28402.7|28437.7|28397.7|5
1734580500000|2024-12-19 03:55:00|28444.1|28404.1|28447.8|28407.8|28447.8|28407.8|28442.7|28402.7|7
1734580800000|2024-12-19 04:00:00|28452.8|28412.8|28452.9|28412.9|28452.9|28412.9|28452.8|28412.8|1
1734581100000|2024-12-19 04:05:00|28454.3|28414.3|28454.3|28414.3|28454.3|28414.3|28454.3|28414.3|1
1734581400000|2024-12-19 04:10:00|28454.4|28414.4|28454.4|28414.4|28459.4|28419.4|28454.4|28414.4|5
1734581700000|2024-12-19 04:15:00|28463.1|28423.1|28463.1|28423.1|28463.1|28423.1|28454.4|28414.4|9
1734582000000|2024-12-19 04:20:00|28459.5|28419.5|28458.2|28418.2|28459.5|28419.5|28454.5|28414.5|2
1734582300000|2024-12-19 04:25:00|28459.6|28419.6|28453.2|28413.2|28459.6|28419.6|28453.2|28413.2|1
1734582600000|2024-12-19 04:30:00|28453.3|28413.3|28454.7|28414.7|28454.7|28414.7|28453.3|28413.3|2
1734582900000|2024-12-19 04:35:00|28456.1|28416.1|28486.1|28446.1|28494.7|28454.7|28456.1|28416.1|201
1734583200000|2024-12-19 04:40:00|28486.2|28446.2|28476.2|28436.2|28486.2|28446.2|28474.8|28434.8|12
1734583500000|2024-12-19 04:45:00|28476.3|28436.3|28476.3|28436.3|28476.3|28436.3|28476.3|28436.3|0
1734583800000|2024-12-19 04:50:00|28475|28435|28475|28435|28476.4|28436.4|28475|28435|0
1734584100000|2024-12-19 04:55:00|28476.4|28436.4|28473.7|28433.7|28476.4|28436.4|28466.4|28426.4|11
1734584400000|2024-12-19 05:00:00|28483.7|28443.7|28495.1|28455.1|28495.1|28455.1|28476.5|28436.5|1
1734584700000|2024-12-19 05:05:00|28496.5|28456.5|28475.2|28435.2|28506.5|28466.5|28466.5|28426.5|16
1734585000000|2024-12-19 05:10:00|28483.8|28443.8|28483.9|28443.9|28485.3|28445.3|28483.8|28443.8|5
1734585300000|2024-12-19 05:15:00|28485.3|28445.3|28485.3|28445.3|28485.3|28445.3|28476.7|28436.7|0
1734585600000|2024-12-19 05:20:00|28486.7|28446.7|28471.8|28431.8|28486.7|28446.7|28471.7|28431.7|1
1734585900000|2024-12-19 05:25:00|28470.4|28430.4|28484.1|28444.1|28484.1|28444.1|28470.4|28430.4|13
1734586200000|2024-12-19 05:30:00|28485.5|28445.5|28484.2|28444.2|28490.5|28450.5|28475.5|28435.5|4
1734586500000|2024-12-19 05:35:00|28480.6|28440.6|28489.2|28449.2|28494.2|28454.2|28475.6|28435.6|10
1734586800000|2024-12-19 05:40:00|28489.3|28449.3|28484.3|28444.3|28494.3|28454.3|28480.7|28440.7|2
1734587100000|2024-12-19 05:45:00|28479.3|28439.3|28463|28423|28484.3|28444.3|28458|28418|20
1734587400000|2024-12-19 05:50:00|28459.4|28419.4|28464.5|28424.5|28464.5|28424.5|28454.4|28414.4|19
1734587700000|2024-12-19 05:55:00|28463.1|28423.1|28461.8|28421.8|28473.1|28433.1|28461.8|28421.8|57
1734588000000|2024-12-19 06:00:00|28456.8|28416.8|28461.9|28421.9|28461.9|28421.9|28451.8|28411.8|3
1734588300000|2024-12-19 06:05:00|28458.2|28418.2|28458.3|28418.3|28464.7|28424.7|28456.9|28416.9|4
1734588600000|2024-12-19 06:10:00|28462|28422|28454.8|28414.8|28464.7|28424.7|28454.7|28414.7|0
1734588900000|2024-12-19 06:15:00|28458.4|28418.4|28484.8|28444.8|28487.1|28447.1|28458.4|28418.4|14
1734589200000|2024-12-19 06:20:00|28481.2|28441.2|28529.9|28489.9|28533.5|28493.5|28481.2|28441.2|14
1734589500000|2024-12-19 06:25:00|28533.5|28493.5|28546.3|28506.3|28563.6|28523.6|28522.2|28482.2|13
1734589800000|2024-12-19 06:30:00|28545|28505|28533.7|28493.7|28555|28515|28530|28490|10
1734590100000|2024-12-19 06:35:00|28535|28495|28532.4|28492.4|28535.1|28495.1|28523.7|28483.7|4
1734590400000|2024-12-19 06:40:00|28533.7|28493.7|28553.8|28513.8|28558.8|28518.8|28533.7|28493.7|20
1734590700000|2024-12-19 06:45:00|28552.5|28512.5|28540.3|28500.3|28553.9|28513.9|28533.9|28493.9|13
1734591000000|2024-12-19 06:50:00|28538.9|28498.9|28540.3|28500.3|28544|28504|28533.9|28493.9|4
1734591300000|2024-12-19 06:55:00|28544|28504|28534|28494|28544|28504|28525.3|28485.3|0
1734591600000|2024-12-19 07:00:00|28530.4|28490.4|28548.2|28508.2|28548.2|28508.2|28529|28489|15
1734591900000|2024-12-19 07:05:00|28555.5|28515.5|28591|28551|28604.6|28564.6|28555.5|28515.5|80
1734592200000|2024-12-19 07:10:00|28589.6|28549.6|28579.7|28539.7|28589.6|28549.6|28574.7|28534.7|1
1734592500000|2024-12-19 07:15:00|28588.3|28548.3|28579.8|28539.8|28588.3|28548.3|28569.7|28529.7|34
1734592800000|2024-12-19 07:20:00|28581.1|28541.1|28581.2|28541.2|28584.8|28544.8|28576.2|28536.2|5
1734593100000|2024-12-19 07:25:00|28584.9|28544.9|28606.3|28566.3|28611.2|28571.2|28584.9|28544.9|45
1734593400000|2024-12-19 07:30:00|28601.3|28561.3|28601.3|28561.3|28611.3|28571.3|28601.3|28561.3|11
1734593700000|2024-12-19 07:35:00|28601.4|28561.4|28601.4|28561.4|28601.4|28561.4|28601.4|28561.4|18
1734594000000|2024-12-19 07:40:00|28610.1|28570.1|28601.5|28561.5|28610.1|28570.1|28601.5|28561.5|55
1734594300000|2024-12-19 07:45:00|28604.2|28564.2|28620.2|28580.2|28621.5|28581.5|28604.2|28564.2|37
1734594600000|2024-12-19 07:50:00|28616.5|28576.5|28625.2|28585.2|28625.2|28585.2|28601.6|28561.6|82
1734594900000|2024-12-19 07:55:00|28621.6|28581.6|28631.7|28591.7|28631.7|28591.7|28606.6|28566.6|29
1734595200000|2024-12-19 08:00:00|28625.3|28585.3|28610.4|28570.4|28625.3|28585.3|28610.4|28570.4|30
1734595500000|2024-12-19 08:05:00|28614|28574|28606.8|28566.8|28619|28579|28601.8|28561.8|45
1734595800000|2024-12-19 08:10:00|28608.2|28568.2|28635.5|28595.5|28635.5|28595.5|28603.2|28563.2|41
1734596100000|2024-12-19 08:15:00|28639.2|28599.2|28630.6|28590.6|28639.2|28599.2|28630.6|28590.6|21
1734596400000|2024-12-19 08:20:00|28634.3|28594.3|28639.3|28599.3|28639.3|28599.3|28619.3|28579.3|18
1734596700000|2024-12-19 08:25:00|28649.3|28609.3|28624.4|28584.4|28649.3|28609.3|28620.7|28580.7|78
1734597000000|2024-12-19 08:30:00|28620.7|28580.7|28620.8|28580.8|28624.4|28584.4|28610.8|28570.8|2
1734597300000|2024-12-19 08:35:00|28619.5|28579.5|28610.9|28570.9|28619.5|28579.5|28602.2|28562.2|2
1734597600000|2024-12-19 08:40:00|28612.2|28572.2|28630.9|28590.9|28632.3|28592.3|28612.2|28572.2|19
1734597900000|2024-12-19 08:45:00|28631|28591|28649.7|28609.7|28649.7|28609.7|28629.6|28589.6|59
1734598200000|2024-12-19 08:50:00|28648.3|28608.3|28641.1|28601.1|28649.7|28609.7|28634.7|28594.7|29
1734598500000|2024-12-19 08:55:00|28639.7|28599.7|28649.8|28609.8|28649.8|28609.8|28639.7|28599.7|23
1734598800000|2024-12-19 09:00:00|28641.2|28601.2|28663.5|28623.5|28663.5|28623.5|28629.9|28589.9|98
1734599100000|2024-12-19 09:05:00|28658.5|28618.5|28592.3|28552.3|28659.9|28619.9|28578.6|28538.6|279
1734599400000|2024-12-19 09:10:00|28588.6|28548.6|28568.7|28528.7|28598.6|28558.6|28568.7|28528.7|3
1734599700000|2024-12-19 09:15:00|28572.3|28532.3|28585.1|28545.1|28598.7|28558.7|28572.3|28532.3|36
1734600000000|2024-12-19 09:20:00|28583.8|28543.8|28565.2|28525.2|28590.2|28550.2|28558.8|28518.8|31
1734600300000|2024-12-19 09:25:00|28568.8|28528.8|28568.9|28528.9|28578.9|28538.9|28560.2|28520.2|20
1734600600000|2024-12-19 09:30:00|28572.5|28532.5|28559|28519|28572.5|28532.5|28558.9|28518.9|4
1734600900000|2024-12-19 09:35:00|28557.6|28517.6|28539|28499|28559|28519|28539|28499|4
1734601200000|2024-12-19 09:40:00|28537.7|28497.7|28532.8|28492.8|28539|28499|28519|28479|4
1734601500000|2024-12-19 09:45:00|28534.1|28494.1|28530.5|28490.5|28547.8|28507.8|28530.5|28490.5|11
1734601800000|2024-12-19 09:50:00|28534.2|28494.2|28539.2|28499.2|28540.6|28500.6|28534.2|28494.2|5
1734602100000|2024-12-19 09:55:00|28539.3|28499.3|28510.7|28470.7|28539.3|28499.3|28500.6|28460.6|13
1734602400000|2024-12-19 10:00:00|28514.3|28474.3|28509.4|28469.4|28519.3|28479.3|28504.3|28464.3|1
1734602700000|2024-12-19 10:05:00|28504.4|28464.4|28504.5|28464.5|28509.4|28469.4|28504.4|28464.4|1
1734603000000|2024-12-19 10:10:00|28508.1|28468.1|28499.5|28459.5|28508.2|28468.2|28498.2|28458.2|16
1734603300000|2024-12-19 10:15:00|28503.2|28463.2|28488.3|28448.3|28506.9|28466.9|28488.2|28448.2|45
1734603600000|2024-12-19 10:20:00|28486.9|28446.9|28498.3|28458.3|28499.7|28459.7|28483.3|28443.3|31
1734603900000|2024-12-19 10:25:00|28494.7|28454.7|28508.4|28468.4|28508.4|28468.4|28489.7|28449.7|11
1734604200000|2024-12-19 10:30:00|28509.7|28469.7|28491.1|28451.1|28511.1|28471.1|28489.8|28449.8|10
1734604500000|2024-12-19 10:35:00|28491.2|28451.2|28474.9|28434.9|28499.8|28459.8|28469.9|28429.9|9
1734604800000|2024-12-19 10:40:00|28478.6|28438.6|28463.6|28423.6|28478.6|28438.6|28463.6|28423.6|52
1734605100000|2024-12-19 10:45:00|28465|28425|28460|28420|28470|28430|28460|28420|34
1734605400000|2024-12-19 10:50:00|28458.7|28418.7|28460.1|28420.1|28468.7|28428.7|28458.7|28418.7|1
1734605700000|2024-12-19 10:55:00|28455.1|28415.1|28451.5|28411.5|28460.1|28420.1|28451.5|28411.5|11
1734606000000|2024-12-19 11:00:00|28455.2|28415.2|28458.9|28418.9|28461.6|28421.6|28455.2|28415.2|0
1734606300000|2024-12-19 11:05:00|28455.2|28415.2|28446.6|28406.6|28455.2|28415.2|28440.3|28400.3|17
1734606600000|2024-12-19 11:10:00|28445.3|28405.3|28441.7|28401.7|28446.7|28406.7|28431.7|28391.7|112
1734606900000|2024-12-19 11:15:00|28440.4|28400.4|28418.1|28378.1|28440.4|28400.4|28414.4|28374.4|10
1734607200000|2024-12-19 11:20:00|28414.5|28374.5|28404.5|28364.5|28414.5|28374.5|28404.5|28364.5|9
1734607500000|2024-12-19 11:25:00|28413.2|28373.2|28416.9|28376.9|28416.9|28376.9|28401.9|28361.9|35
1734607800000|2024-12-19 11:30:00|28415.6|28375.6|28423.3|28383.3|28423.3|28383.3|28407|28367|50
1734608100000|2024-12-19 11:35:00|28414.7|28374.7|28412.1|28372.1|28423.4|28383.4|28412.1|28372.1|12
1734608400000|2024-12-19 11:40:00|28408.4|28368.4|28413.5|28373.5|28414.8|28374.8|28403.4|28363.4|27
1734608700000|2024-12-19 11:45:00|28408.5|28368.5|28404.9|28364.9|28414.8|28374.8|28404.9|28364.9|8
1734609000000|2024-12-19 11:50:00|28394.9|28354.9|28398.6|28358.6|28403.6|28363.6|28394.9|28354.9|13
1734609300000|2024-12-19 11:55:00|28402.3|28362.3|28392.3|28352.3|28402.3|28362.3|28392.3|28352.3|44
1734609600000|2024-12-19 12:00:00|28392.4|28352.4|28401.1|28361.1|28402.4|28362.4|28382.4|28342.4|14
1734609900000|2024-12-19 12:05:00|28399.8|28359.8|28402.5|28362.5|28409.8|28369.8|28396.1|28356.1|4
1734610200000|2024-12-19 12:10:00|28409.8|28369.8|28431.2|28391.2|28439.9|28399.9|28409.8|28369.8|63
1734610500000|2024-12-19 12:15:00|28429.9|28389.9|28441.3|28401.3|28457.6|28417.6|28421.2|28381.2|91
1734610800000|2024-12-19 12:20:00|28442.6|28402.6|28442.7|28402.7|28452.7|28412.7|28432.6|28392.6|21
1734611100000|2024-12-19 12:25:00|28450.1|28410.1|28469.1|28429.1|28472.8|28432.8|28450.1|28410.1|69
1734611400000|2024-12-19 12:30:00|28465.4|28425.4|28445.5|28405.5|28465.4|28425.4|28445.5|28405.5|28
1734611700000|2024-12-19 12:35:00|28452.8|28412.8|28429.2|28389.2|28452.9|28412.9|28429.2|28389.2|70
1734612000000|2024-12-19 12:40:00|28432.9|28392.9|28393|28353|28432.9|28392.9|28393|28353|46
1734612300000|2024-12-19 12:45:00|28391.7|28351.7|28383.1|28343.1|28391.7|28351.7|28383|28343|13
1734612600000|2024-12-19 12:50:00|28388.1|28348.1|28381.8|28341.8|28388.1|28348.1|28381.8|28341.8|29
1734612900000|2024-12-19 12:55:00|28371.8|28331.8|28358.2|28318.2|28373.2|28333.2|28353.2|28313.2|62
1734613200000|2024-12-19 13:00:00|28361.9|28321.9|28379.3|28339.3|28380.6|28340.6|28353.2|28313.2|105
1734613500000|2024-12-19 13:05:00|28380.6|28340.6|28370.7|28330.7|28400.7|28360.7|28370.7|28330.7|46
1734613800000|2024-12-19 13:10:00|28365.7|28325.7|28370.8|28330.8|28370.8|28330.8|28360.7|28320.7|75
1734614100000|2024-12-19 13:15:00|28365.8|28325.8|28389.5|28349.5|28389.5|28349.5|28360.8|28320.8|49
1734614400000|2024-12-19 13:20:00|28383.2|28343.2|28360.9|28320.9|28383.2|28343.2|28360.9|28320.9|22
1734614700000|2024-12-19 13:25:00|28369.6|28329.6|28396|28356|28399.7|28359.7|28350.9|28310.9|223
1734615000000|2024-12-19 13:30:00|28394.7|28354.7|28379.7|28339.7|28401|28361|28374.7|28334.7|51
1734615300000|2024-12-19 13:35:00|28381.1|28341.1|28378.5|28338.5|28384.7|28344.7|28361.1|28321.1|24
1734615600000|2024-12-19 13:40:00|28379.8|28339.8|28476.2|28436.2|28494.9|28454.9|28379.8|28339.8|113
1734618600000|2024-12-19 14:30:00|28454.2|28414.2|28554.5|28514.5|28574.5|28534.5|28441.8|28401.8|1041
1734618900000|2024-12-19 14:35:00|28563.2|28523.2|28647.2|28607.2|28647.2|28607.2|28548.2|28508.2|814
1734619200000|2024-12-19 14:40:00|28639.9|28599.9|28564.7|28524.7|28657.2|28617.2|28564.7|28524.7|627
1734619500000|2024-12-19 14:45:00|28562.1|28522.1|28462.1|28422.1|28563.4|28523.4|28458.4|28418.4|1269
1734619800000|2024-12-19 14:50:00|28458.4|28418.4|28482.2|28442.2|28493.5|28453.5|28458.4|28418.4|247
1734620100000|2024-12-19 14:55:00|28483.5|28443.5|28458.6|28418.6|28493.5|28453.5|28454.8|28414.8|363
1734620400000|2024-12-19 15:00:00|28454.9|28414.9|28535|28495|28553.6|28513.6|28454.9|28414.9|332
1734620700000|2024-12-19 15:05:00|28533.7|28493.7|28518.7|28478.7|28545|28505|28512.4|28472.4|297
1734621000000|2024-12-19 15:10:00|28515|28475|28546.4|28506.4|28580.1|28540.1|28500|28460|425
1734621300000|2024-12-19 15:15:00|28542.7|28502.7|28595.2|28555.2|28595.2|28555.2|28531.4|28491.4|223
1734621600000|2024-12-19 15:20:00|28607.8|28567.8|28647.8|28607.8|28681.5|28641.5|28601.5|28561.5|174
1734621900000|2024-12-19 15:25:00|28647.9|28607.9|28676.6|28636.6|28686.6|28646.6|28636.5|28596.5|134
1734622200000|2024-12-19 15:30:00|28686.6|28646.6|28725.4|28685.4|28745.3|28705.3|28685.3|28645.3|318
1734622500000|2024-12-19 15:35:00|28726.7|28686.7|28806.8|28766.8|28821.7|28781.7|28725.4|28685.4|321
1734622800000|2024-12-19 15:40:00|28810.5|28770.5|28772.9|28732.9|28815.5|28775.5|28730.3|28690.3|414
1734623100000|2024-12-19 15:45:00|28771.6|28731.6|28711.7|28671.7|28802.9|28762.9|28710.4|28670.4|205
1734623400000|2024-12-19 15:50:00|28710.4|28670.4|28724.2|28684.2|28753|28713|28700.4|28660.4|366
1734623700000|2024-12-19 15:55:00|28727.8|28687.8|28747.9|28707.9|28757.9|28717.9|28719.2|28679.2|377
1734624000000|2024-12-19 16:00:00|28744.2|28704.2|28719.3|28679.3|28747.9|28707.9|28689.3|28649.3|223
1734624300000|2024-12-19 16:05:00|28728|28688|28700.7|28660.7|28749.3|28709.3|28700.7|28660.7|288
1734624600000|2024-12-19 16:10:00|28709.4|28669.4|28713.1|28673.1|28748.1|28708.1|28703.1|28663.1|258
1734624900000|2024-12-19 16:15:00|28721.8|28681.8|28766.9|28726.9|28778.2|28738.2|28711.9|28671.9|205
1734625200000|2024-12-19 16:20:00|28769.5|28729.5|28767|28727|28807|28767|28765.7|28725.7|261
1734625500000|2024-12-19 16:25:00|28765.7|28725.7|28710.8|28670.8|28765.7|28725.7|28705.8|28665.8|278
1734625800000|2024-12-19 16:30:00|28707.1|28667.1|28772.1|28732.1|28777.1|28737.1|28702.1|28662.1|215
1734626100000|2024-12-19 16:35:00|28768.4|28728.4|28807.2|28767.2|28808.5|28768.5|28758.4|28718.4|269
1734626400000|2024-12-19 16:40:00|28798.5|28758.5|28802.3|28762.3|28807.3|28767.3|28777.3|28737.3|253
1734626700000|2024-12-19 16:45:00|28806|28766|28827.4|28787.4|28827.4|28787.4|28778.6|28738.6|189
1734627000000|2024-12-19 16:50:00|28828.7|28788.7|28827.4|28787.4|28828.7|28788.7|28803.7|28763.7|212
1734627300000|2024-12-19 16:55:00|28826.1|28786.1|28812.5|28772.5|28828.8|28788.8|28812.5|28772.5|275
1734627600000|2024-12-19 17:00:00|28808.8|28768.8|28758.9|28718.9|28808.8|28768.8|28753.9|28713.9|198
1734627900000|2024-12-19 17:05:00|28757.6|28717.6|28827.7|28787.7|28827.7|28787.7|28753.9|28713.9|279
1734628200000|2024-12-19 17:10:00|28829|28789|28889|28849|28901.4|28861.4|28829|28789|237
1734628500000|2024-12-19 17:15:00|28884|28844|28903.9|28863.9|28929.1|28889.1|28879|28839|1248
1734628800000|2024-12-19 17:20:00|28906.5|28866.5|28876.6|28836.6|28945.3|28905.3|28876.6|28836.6|464
1734629100000|2024-12-19 17:25:00|28881.6|28841.6|28881.7|28841.7|28891.6|28851.6|28866.6|28826.6|185
1734629400000|2024-12-19 17:30:00|28876.7|28836.7|28928|28888|28959.3|28919.3|28864.1|28824.1|345
1734629700000|2024-12-19 17:35:00|28926.7|28886.7|28938.1|28898.1|28956.8|28916.8|28926.7|28886.7|256
1734630000000|2024-12-19 17:40:00|28936.8|28896.8|28991.9|28951.9|29026.9|28986.9|28933.1|28893.1|321
1734630300000|2024-12-19 17:45:00|28988.2|28948.2|28958.3|28918.3|28996.9|28956.9|28944.5|28904.5|245
1734630600000|2024-12-19 17:50:00|28967|28927|28967|28927|28979.6|28939.6|28959.5|28919.5|238
1734630900000|2024-12-19 17:55:00|28963.3|28923.3|28968.4|28928.4|28979.7|28939.7|28957|28917|232
1734631200000|2024-12-19 18:00:00|28969.7|28929.7|28979.8|28939.8|28999.8|28959.8|28968.4|28928.4|222
1734631500000|2024-12-19 18:05:00|28978.5|28938.5|28968.6|28928.6|29007.2|28967.2|28959.8|28919.8|219
1734631800000|2024-12-19 18:10:00|28959.8|28919.8|28969.9|28929.9|28989.9|28949.9|28937.3|28897.3|287
1734632100000|2024-12-19 18:15:00|28973.6|28933.6|28957.4|28917.4|28977.4|28937.4|28957.4|28917.4|212
1734632400000|2024-12-19 18:20:00|28958.7|28918.7|28977.5|28937.5|28978.8|28938.8|28948.7|28908.7|247
1734632700000|2024-12-19 18:25:00|28970.1|28930.1|29007.6|28967.6|29018.8|28978.8|28970.1|28930.1|235
1734633000000|2024-12-19 18:30:00|29008.8|28968.8|29007.6|28967.6|29027.6|28987.6|29007.6|28967.6|317
1734633300000|2024-12-19 18:35:00|29003.9|28963.9|29007.7|28967.7|29009|28969|28970.2|28930.2|293
1734633600000|2024-12-19 18:40:00|29009|28969|29007.8|28967.8|29010.3|28970.3|28969|28929|254
1734633900000|2024-12-19 18:45:00|29010.4|28970.4|29017.9|28977.9|29017.9|28977.9|28995.3|28955.3|397
1734634200000|2024-12-19 18:50:00|29015.3|28975.3|28975.4|28935.4|29015.3|28975.3|28967.9|28927.9|178
1734634500000|2024-12-19 18:55:00|28976.7|28936.7|28965.4|28925.4|28985.4|28945.4|28965.4|28925.4|211
1734634800000|2024-12-19 19:00:00|28965.5|28925.5|28915.5|28875.5|28965.5|28925.5|28908.1|28868.1|413
1734635100000|2024-12-19 19:05:00|28906.8|28866.8|28945.6|28905.6|28945.6|28905.6|28898.1|28858.1|559
1734635400000|2024-12-19 19:10:00|28941.9|28901.9|28949.5|28909.5|28949.5|28909.5|28918.2|28878.2|1399
1734635700000|2024-12-19 19:15:00|28950.8|28910.8|28963.3|28923.3|28978.3|28938.3|28950.8|28910.8|435
1734656400000|2024-12-20 01:00:00|28968.4|28928.4|28901|28861|28994.6|28954.6|28856|28816|140
1734656700000|2024-12-20 01:05:00|28904.7|28864.7|29004.8|28964.8|29013.6|28973.6|28903.5|28863.5|50
1734657000000|2024-12-20 01:10:00|29003.6|28963.6|28998.6|28958.6|29003.6|28963.6|28963.6|28923.6|58
1734657300000|2024-12-20 01:15:00|28993.6|28953.6|28978.7|28938.7|28998.6|28958.6|28958.7|28918.7|9
1734657600000|2024-12-20 01:20:00|28974.9|28934.9|29015|28975|29015|28975|28974.9|28934.9|8
1734657900000|2024-12-20 01:25:00|29013.8|28973.8|29048.9|29008.9|29048.9|29008.9|29010|28970|21
1734658200000|2024-12-20 01:30:00|29045.1|29005.1|29028.9|28988.9|29055.1|29015.1|29018.9|28978.9|47
1734658500000|2024-12-20 01:35:00|29023.9|28983.9|29034|28994|29034|28994|29014|28974|22
1734658800000|2024-12-20 01:40:00|29029|28989|28989.1|28949.1|29034|28994|28985.3|28945.3|8
1734659100000|2024-12-20 01:45:00|28990.3|28950.3|29004.2|28964.2|29004.2|28964.2|28984.1|28944.1|7
1734659400000|2024-12-20 01:50:00|29000.4|28960.4|29025.5|28985.5|29025.5|28985.5|29000.4|28960.4|11
1734659700000|2024-12-20 01:55:00|29029.2|28989.2|29020.5|28980.5|29030.5|28990.5|29005.5|28965.5|3
1734660000000|2024-12-20 02:00:00|29016.8|28976.8|29004.4|28964.4|29024.3|28984.3|29004.3|28964.3|13
1734660300000|2024-12-20 02:05:00|29000.6|28960.6|29045.7|29005.7|29054.4|29014.4|28996.8|28956.8|15
1734660600000|2024-12-20 02:10:00|29049.5|29009.5|29054.5|29014.5|29054.5|29014.5|29044.5|29004.5|9
1734660900000|2024-12-20 02:15:00|29050.8|29010.8|29035.8|28995.8|29054.6|29014.6|29035.8|28995.8|1
1734661200000|2024-12-20 02:20:00|29035.9|28995.9|29045.9|29005.9|29047.1|29007.1|29035.9|28995.9|12
1734661500000|2024-12-20 02:25:00|29046|29006|29047.2|29007.2|29047.2|29007.2|29042.2|29002.2|0
1734661800000|2024-12-20 02:30:00|29051|29011|29036.1|28996.1|29054.8|29014.8|29036|28996|3
1734662100000|2024-12-20 02:35:00|29034.8|28994.8|29034.9|28994.9|29034.9|28994.9|29026.1|28986.1|6
1734662400000|2024-12-20 02:40:00|29044.9|29004.9|29055|29015|29056.2|29016.2|29044.9|29004.9|6
1734662700000|2024-12-20 02:45:00|29051.2|29011.2|29055.1|29015.1|29056.3|29016.3|29046.2|29006.2|1
1734663000000|2024-12-20 02:50:00|29056.3|29016.3|29065.1|29025.1|29070.1|29030.1|29056.3|29016.3|17
1734663300000|2024-12-20 02:55:00|29070.1|29030.1|29066.4|29026.4|29070.1|29030.1|29061.4|29021.4|3
1734663600000|2024-12-20 03:00:00|29070.2|29030.2|29066.5|29026.5|29075.2|29035.2|29066.4|29026.4|1
1734663900000|2024-12-20 03:05:00|29072.7|29032.7|29075.3|29035.3|29077.8|29037.8|29066.5|29026.5|62
1734664200000|2024-12-20 03:10:00|29071.6|29031.6|29100.4|29060.4|29100.4|29060.4|29071.6|29031.6|48
1734664500000|2024-12-20 03:15:00|29101.7|29061.7|29096.7|29056.7|29105.5|29065.5|29095.5|29055.5|2
1734664800000|2024-12-20 03:20:00|29100.5|29060.5|29120.6|29080.6|29124.3|29084.3|29100.5|29060.5|22
1734665100000|2024-12-20 03:25:00|29125.6|29085.6|29146.9|29106.9|29148.1|29108.1|29115.6|29075.6|100
1734665400000|2024-12-20 03:30:00|29145.7|29105.7|29120.7|29080.7|29145.7|29105.7|29113.1|29073.1|12
1734665700000|2024-12-20 03:35:00|29117|29077|29105.8|29065.8|29120.7|29080.7|29105.8|29065.8|3
1734666000000|2024-12-20 03:40:00|29115.8|29075.8|29112.1|29072.1|29118.3|29078.3|29105.9|29065.9|10
1734666300000|2024-12-20 03:45:00|29115.9|29075.9|29092.2|29052.2|29115.9|29075.9|29085.9|29045.9|5
1734666600000|2024-12-20 03:50:00|29096|29056|29096|29056|29096|29056|29091|29051|0
1734666900000|2024-12-20 03:55:00|29097.3|29057.3|29108.5|29068.5|29117.3|29077.3|29096|29056|2
1734667200000|2024-12-20 04:00:00|29112.3|29072.3|29107.4|29067.4|29112.3|29072.3|29106.1|29066.1|5
1734667500000|2024-12-20 04:05:00|29108.6|29068.6|29117.5|29077.5|29122.4|29082.4|29107.4|29067.4|1
1734667800000|2024-12-20 04:10:00|29116.3|29076.3|29117.5|29077.5|29117.5|29077.5|29106.3|29066.3|1
1734668100000|2024-12-20 04:15:00|29116.3|29076.3|29112.6|29072.6|29117.6|29077.6|29107.6|29067.6|1
1734668400000|2024-12-20 04:20:00|29111.4|29071.4|29112.7|29072.7|29117.7|29077.7|29111.4|29071.4|9
1734668700000|2024-12-20 04:25:00|29109|29069|29106.5|29066.5|29109|29069|29106.5|29066.5|3
1734669000000|2024-12-20 04:30:00|29106.6|29066.6|29087.8|29047.8|29106.6|29066.6|29086.6|29046.6|3
1734669300000|2024-12-20 04:35:00|29087.9|29047.9|29096.7|29056.7|29096.7|29056.7|29087.9|29047.9|1
1734669600000|2024-12-20 04:40:00|29101.7|29061.7|29108|29068|29108|29068|29101.7|29061.7|2
1734669900000|2024-12-20 04:45:00|29109.3|29069.3|29108.1|29068.1|29109.3|29069.3|29108|29068|0
1734670200000|2024-12-20 04:50:00|29109.3|29069.3|29108.1|29068.1|29109.4|29069.4|29108.1|29068.1|0
1734670500000|2024-12-20 04:55:00|29109.4|29069.4|29107|29067|29113.2|29073.2|29107|29067|0
1734670800000|2024-12-20 05:00:00|29117|29077|29117.1|29077.1|29117.1|29077.1|29112|29072|1
1734671100000|2024-12-20 05:05:00|29118.3|29078.3|29118.4|29078.4|29118.4|29078.4|29118.3|29078.3|0
1734671400000|2024-12-20 05:10:00|29117.2|29077.2|29117.2|29077.2|29117.2|29077.2|29117.2|29077.2|0
1734671700000|2024-12-20 05:15:00|29122.2|29082.2|29127.3|29087.3|29127.3|29087.3|29118.5|29078.5|2
1734672000000|2024-12-20 05:20:00|29118.5|29078.5|29137.4|29097.4|29137.4|29097.4|29118.5|29078.5|9
1734672300000|2024-12-20 05:25:00|29132.4|29092.4|29137.4|29097.4|29137.4|29097.4|29128.6|29088.6|1
1734672600000|2024-12-20 05:30:00|29133.7|29093.7|29118.7|29078.7|29137.5|29097.5|29112.5|29072.5|4
1734672900000|2024-12-20 05:35:00|29117.5|29077.5|29137.6|29097.6|29142.6|29102.6|29117.5|29077.5|5
1734673200000|2024-12-20 05:40:00|29138.8|29098.8|29138.9|29098.9|29147.6|29107.6|29137.6|29097.6|1
1734673500000|2024-12-20 05:45:00|29142.7|29102.7|29149|29109|29149|29109|29138.9|29098.9|5
1734673800000|2024-12-20 05:50:00|29147.8|29107.8|29149|29109|29149|29109|29147.8|29107.8|1
1734674100000|2024-12-20 05:55:00|29154|29114|29152.9|29112.9|29167.9|29127.9|29147.9|29107.9|8
1734674400000|2024-12-20 06:00:00|29147.9|29107.9|29148|29108|29157.9|29117.9|29132.9|29092.9|75
1734674700000|2024-12-20 06:05:00|29153|29113|29158|29118|29158|29118|29153|29113|2
1734675000000|2024-12-20 06:10:00|29158.1|29118.1|29168.1|29128.1|29168.1|29128.1|29154.3|29114.3|3
1734675300000|2024-12-20 06:15:00|29170.5|29130.5|29188.2|29148.2|29192|29152|29170.5|29130.5|96
1734675600000|2024-12-20 06:20:00|29187|29147|29188.3|29148.3|29195.8|29155.8|29187|29147|7
1734675900000|2024-12-20 06:25:00|29192.1|29152.1|29208.3|29168.3|29208.3|29168.3|29178.3|29138.3|26
1734676200000|2024-12-20 06:30:00|29212.1|29172.1|29212.2|29172.2|29217.2|29177.2|29205.9|29165.9|14
1734676500000|2024-12-20 06:35:00|29207.2|29167.2|29228.5|29188.5|29228.5|29188.5|29207.2|29167.2|18
1734676800000|2024-12-20 06:40:00|29223.5|29183.5|29228.6|29188.6|29238.5|29198.5|29222.4|29182.4|33
1734677100000|2024-12-20 06:45:00|29238.6|29198.6|29316.2|29276.2|29316.2|29276.2|29228.6|29188.6|323
1734677400000|2024-12-20 06:50:00|29320|29280|29306.3|29266.3|29320|29280|29291.3|29251.3|54
1734677700000|2024-12-20 06:55:00|29316.3|29276.3|29327.6|29287.6|29327.6|29287.6|29307.5|29267.5|38
1734678000000|2024-12-20 07:00:00|29326.4|29286.4|29327.7|29287.7|29346.4|29306.4|29317.6|29277.6|73
1734678300000|2024-12-20 07:05:00|29326.5|29286.5|29326.5|29286.5|29336.5|29296.5|29316.5|29276.5|17
1734678600000|2024-12-20 07:10:00|29317.8|29277.8|29326.6|29286.6|29331.6|29291.6|29316.6|29276.6|4
1734678900000|2024-12-20 07:15:00|29317.8|29277.8|29321.7|29281.7|29327.9|29287.9|29316.7|29276.7|22
1734679200000|2024-12-20 07:20:00|29317.9|29277.9|29316.8|29276.8|29318|29278|29316.7|29276.7|5
1734679500000|2024-12-20 07:25:00|29326.8|29286.8|29328|29288|29336.8|29296.8|29309.2|29269.2|41
1734679800000|2024-12-20 07:30:00|29331.8|29291.8|29368.1|29328.1|29376.9|29336.9|29331.8|29291.8|90
1734680100000|2024-12-20 07:35:00|29363.1|29323.1|29368.2|29328.2|29372|29332|29358.1|29318.1|1
1734680400000|2024-12-20 07:40:00|29372|29332|29367.1|29327.1|29387|29347|29367|29327|8
1734680700000|2024-12-20 07:45:00|29368.3|29328.3|29382.1|29342.1|29387.1|29347.1|29367.1|29327.1|41
1734681000000|2024-12-20 07:50:00|29377.1|29337.1|29396|29356|29401|29361|29377.1|29337.1|37
1734681300000|2024-12-20 07:55:00|29399.8|29359.8|29427.3|29387.3|29427.3|29387.3|29394.9|29354.9|20
1734681600000|2024-12-20 08:00:00|29433.5|29393.5|29436.2|29396.2|29447.3|29407.3|29416.1|29376.1|123
1734681900000|2024-12-20 08:05:00|29445|29405|29441.3|29401.3|29446.2|29406.2|29426.2|29386.2|65
1734682200000|2024-12-20 08:10:00|29436.3|29396.3|29436.3|29396.3|29447.4|29407.4|29435.1|29395.1|39
1734682500000|2024-12-20 08:15:00|29440.1|29400.1|29441.4|29401.4|29445.2|29405.2|29416.4|29376.4|19
1734682800000|2024-12-20 08:20:00|29437.6|29397.6|29416.5|29376.5|29441.4|29401.4|29416.5|29376.5|8
1734683100000|2024-12-20 08:25:00|29408.9|29368.9|29381.6|29341.6|29416.5|29376.5|29376.5|29336.5|33
1734683400000|2024-12-20 08:30:00|29370.4|29330.4|29367.8|29327.8|29391.6|29351.6|29365.4|29325.4|46
1734683700000|2024-12-20 08:35:00|29372.8|29332.8|29376.7|29336.7|29377.9|29337.9|29371.7|29331.7|0
1734684000000|2024-12-20 08:40:00|29380.5|29340.5|29396.8|29356.8|29396.8|29356.8|29365.5|29325.5|82
1734684300000|2024-12-20 08:45:00|29398|29358|29408.1|29368.1|29418|29378|29396.8|29356.8|41
1734684600000|2024-12-20 08:50:00|29411.9|29371.9|29415.7|29375.7|29418.1|29378.1|29405.7|29365.7|29
1734684900000|2024-12-20 08:55:00|29406.9|29366.9|29415.8|29375.8|29415.8|29375.8|29405.8|29365.8|30
1734685200000|2024-12-20 09:00:00|29422|29382|29437.1|29397.1|29445.9|29405.9|29422|29382|89
1734685500000|2024-12-20 09:05:00|29435.9|29395.9|29417.2|29377.2|29435.9|29395.9|29416|29376|112
1734685800000|2024-12-20 09:10:00|29414.8|29374.8|29416.1|29376.1|29424.8|29384.8|29412.2|29372.2|78
1734686100000|2024-12-20 09:15:00|29413.7|29373.7|29372.3|29332.3|29414.9|29374.9|29372.3|29332.3|19
1734686400000|2024-12-20 09:20:00|29376.1|29336.1|29376.2|29336.2|29381.2|29341.2|29367.4|29327.4|4
1734686700000|2024-12-20 09:25:00|29372.4|29332.4|29372.5|29332.5|29387.4|29347.4|29368.7|29328.7|30
1734687000000|2024-12-20 09:30:00|29367.5|29327.5|29386.4|29346.4|29392.5|29352.5|29367.5|29327.5|19
1734687300000|2024-12-20 09:35:00|29387.6|29347.6|29387.6|29347.6|29396.4|29356.4|29386.4|29346.4|2
1734687600000|2024-12-20 09:40:00|29387.7|29347.7|29387.7|29347.7|29396.5|29356.5|29386.5|29346.5|5
1734687900000|2024-12-20 09:45:00|29386.5|29346.5|29389|29349|29389|29349|29382.7|29342.7|16
1734688200000|2024-12-20 09:50:00|29386.6|29346.6|29377.9|29337.9|29387.8|29347.8|29377.8|29337.8|21
1734688500000|2024-12-20 09:55:00|29381.7|29341.7|29409.1|29369.1|29416.7|29376.7|29381.7|29341.7|65
1734688800000|2024-12-20 10:00:00|29407.9|29367.9|29408|29368|29409.2|29369.2|29407.9|29367.9|2
1734689100000|2024-12-20 10:05:00|29406.8|29366.8|29418.1|29378.1|29418.1|29378.1|29406.8|29366.8|1
1734689400000|2024-12-20 10:10:00|29409.3|29369.3|29418.2|29378.2|29418.2|29378.2|29406.9|29366.9|16
1734689700000|2024-12-20 10:15:00|29413.2|29373.2|29419.4|29379.4|29427|29387|29408.2|29368.2|72
1734690000000|2024-12-20 10:20:00|29417.1|29377.1|29408.3|29368.3|29418.3|29378.3|29408.3|29368.3|8
1734690300000|2024-12-20 10:25:00|29407.1|29367.1|29388.4|29348.4|29408.4|29368.4|29383.4|29343.4|18
1734690600000|2024-12-20 10:30:00|29392.2|29352.2|29398.5|29358.5|29407.2|29367.2|29389.6|29349.6|6
1734690900000|2024-12-20 10:35:00|29394.7|29354.7|29398.5|29358.5|29398.5|29358.5|29389.7|29349.7|0
1734691200000|2024-12-20 10:40:00|29403.5|29363.5|29393.6|29353.6|29403.5|29363.5|29393.6|29353.6|4
1734691500000|2024-12-20 10:45:00|29394.8|29354.8|29398.7|29358.7|29398.7|29358.7|29389.8|29349.8|9
1734691800000|2024-12-20 10:50:00|29399.9|29359.9|29418.8|29378.8|29420|29380|29398.7|29358.7|13
1734692100000|2024-12-20 10:55:00|29420|29380|29423.9|29383.9|29423.9|29383.9|29420|29380|0
1734692400000|2024-12-20 11:00:00|29420|29380|29438.9|29398.9|29438.9|29398.9|29420|29380|11
1734692700000|2024-12-20 11:05:00|29435.1|29395.1|29439|29399|29449|29409|29435.1|29395.1|10
1734693000000|2024-12-20 11:10:00|29435.2|29395.2|29424.1|29384.1|29435.2|29395.2|29419.1|29379.1|14
1734693300000|2024-12-20 11:15:00|29427.9|29387.9|29429.2|29389.2|29438|29398|29427.9|29387.9|5
1734693600000|2024-12-20 11:20:00|29424.2|29384.2|29429.2|29389.2|29440.4|29400.4|29420.3|29380.3|36
1734693900000|2024-12-20 11:25:00|29425.4|29385.4|29419.3|29379.3|29429.3|29389.3|29409.3|29369.3|16
1734694200000|2024-12-20 11:30:00|29433.2|29393.2|29428.2|29388.2|29433.2|29393.2|29428.2|29388.2|30
1734694500000|2024-12-20 11:35:00|29429.4|29389.4|29429.5|29389.5|29429.5|29389.5|29428.2|29388.2|2
1734694800000|2024-12-20 11:40:00|29428.3|29388.3|29439.5|29399.5|29439.5|29399.5|29425.7|29385.7|21
1734695100000|2024-12-20 11:45:00|29438.4|29398.4|29429.6|29389.6|29438.4|29398.4|29428.4|29388.4|14
1734695400000|2024-12-20 11:50:00|29430.8|29390.8|29429.7|29389.7|29438.5|29398.5|29428.5|29388.5|8
1734695700000|2024-12-20 11:55:00|29428.6|29388.6|29429.8|29389.8|29429.8|29389.8|29428.6|29388.6|0
1734696000000|2024-12-20 12:00:00|29431|29391|29419.8|29379.8|29443.6|29403.6|29419.8|29379.8|16
1734696300000|2024-12-20 12:05:00|29421|29381|29449.9|29409.9|29449.9|29409.9|29419.9|29379.9|10
1734696600000|2024-12-20 12:10:00|29458.8|29418.8|29418.8|29378.8|29488.8|29448.8|29415|29375|75
1734696900000|2024-12-20 12:15:00|29423.8|29383.8|29380.1|29340.1|29428.9|29388.9|29380.1|29340.1|33
1734697200000|2024-12-20 12:20:00|29388.9|29348.9|29399|29359|29399|29359|29378.9|29338.9|24
1734697500000|2024-12-20 12:25:00|29405.2|29365.2|29429.1|29389.1|29430.2|29390.2|29400.2|29360.2|13
1734697800000|2024-12-20 12:30:00|29425.2|29385.2|29409.1|29369.1|29429.1|29389.1|29409.1|29369.1|34
1734698100000|2024-12-20 12:35:00|29410.3|29370.3|29408|29368|29419.2|29379.2|29401.8|29361.8|98
1734698400000|2024-12-20 12:40:00|29408.1|29368.1|29449.3|29409.3|29449.3|29409.3|29408.1|29368.1|30
1734698700000|2024-12-20 12:45:00|29448.1|29408.1|29427|29387|29459.3|29419.3|29427|29387|168
1734699000000|2024-12-20 12:50:00|29423.2|29383.2|29417.1|29377.1|29427.1|29387.1|29417.1|29377.1|58
1734699300000|2024-12-20 12:55:00|29418.3|29378.3|29367.2|29327.2|29418.3|29378.3|29367.2|29327.2|144
1734699600000|2024-12-20 13:00:00|29369.5|29329.5|29408.4|29368.4|29408.4|29368.4|29357.2|29317.2|195
1734699900000|2024-12-20 13:05:00|29403.4|29363.4|29438.5|29398.5|29438.5|29398.5|29403.4|29363.4|175
1734700200000|2024-12-20 13:10:00|29448.5|29408.5|29445.1|29405.1|29448.5|29408.5|29435.1|29395.1|275
1734700500000|2024-12-20 13:15:00|29441.3|29401.3|29455.2|29415.2|29474|29434|29441.3|29401.3|201
1734700800000|2024-12-20 13:20:00|29445.2|29405.2|29372.6|29332.6|29451.4|29411.4|29372.6|29332.6|285
1734701100000|2024-12-20 13:25:00|29368.7|29328.7|29406.5|29366.5|29406.5|29366.5|29366.5|29326.5|10
1734701400000|2024-12-20 13:30:00|29416.5|29376.5|29413.9|29373.9|29420.1|29380.1|29397.7|29357.7|7
1734701700000|2024-12-20 13:35:00|29417.7|29377.7|29427.8|29387.8|29437.8|29397.8|29417.7|29377.7|27
1734702000000|2024-12-20 13:40:00|29417.8|29377.8|29392.9|29352.9|29427.9|29387.9|29389|29349|192
1734705000000|2024-12-20 14:30:00|29429.4|29389.4|29368.7|29328.7|29448.6|29408.6|29338.6|29298.6|957
1734705300000|2024-12-20 14:35:00|29364.8|29324.8|29401.1|29361.1|29411.1|29371.1|29351|29311|360
1734705600000|2024-12-20 14:40:00|29408.8|29368.8|29488.8|29448.8|29488.8|29448.8|29401.1|29361.1|754
1734705900000|2024-12-20 14:45:00|29496.5|29456.5|29564.3|29524.3|29570.4|29530.4|29496.5|29456.5|668
1734706200000|2024-12-20 14:50:00|29574.3|29534.3|29638.2|29598.2|29652.1|29612.1|29564.3|29524.3|587
1734706500000|2024-12-20 14:55:00|29642.1|29602.1|29642.2|29602.2|29674.4|29634.4|29622.1|29582.1|646
1734706800000|2024-12-20 15:00:00|29643.3|29603.3|29687.2|29647.2|29692.2|29652.2|29619.5|29579.5|671
1734707100000|2024-12-20 15:05:00|29692.2|29652.2|29672.3|29632.3|29692.3|29652.3|29642.3|29602.3|578
1734707400000|2024-12-20 15:10:00|29663.5|29623.5|29632.4|29592.4|29667.3|29627.3|29613.5|29573.5|259
1734707700000|2024-12-20 15:15:00|29642.4|29602.4|29643.6|29603.6|29663.6|29623.6|29604.7|29564.7|331
1734708000000|2024-12-20 15:20:00|29647.5|29607.5|29718.7|29678.7|29784.8|29744.8|29647.5|29607.5|683
1734708300000|2024-12-20 15:25:00|29713.7|29673.7|29753.8|29713.8|29762.6|29722.6|29692.6|29652.6|260
1734708600000|2024-12-20 15:30:00|29754.9|29714.9|29715|29675|29772.7|29732.7|29715|29675|417
1734708900000|2024-12-20 15:35:00|29722.7|29682.7|29819.7|29779.7|29827.4|29787.4|29705|29665|631
1734709200000|2024-12-20 15:40:00|29809.7|29769.7|29817.5|29777.5|29827.5|29787.5|29767.4|29727.4|191
1734709500000|2024-12-20 15:45:00|29816.3|29776.3|29805.3|29765.3|29826.3|29786.3|29785.2|29745.2|290
1734709800000|2024-12-20 15:50:00|29799.1|29759.1|29733|29693|29813|29773|29729.2|29689.2|242
1734710100000|2024-12-20 15:55:00|29725.3|29685.3|29732|29692|29747|29707|29683.1|29643.1|261
1734710400000|2024-12-20 16:00:00|29723.1|29683.1|29702.1|29662.1|29732|29692|29674.7|29634.7|620
1734710700000|2024-12-20 16:05:00|29700.9|29660.9|29693.3|29653.3|29718.2|29678.2|29682.1|29642.1|201
1734711000000|2024-12-20 16:10:00|29692.2|29652.2|29711.1|29671.1|29731.1|29691.1|29683.3|29643.3|176
1734711300000|2024-12-20 16:15:00|29707.2|29667.2|29728.5|29688.5|29737.3|29697.3|29701.1|29661.1|115
1734711600000|2024-12-20 16:20:00|29732.3|29692.3|29801.2|29761.2|29801.2|29761.2|29728.5|29688.5|323
1734711900000|2024-12-20 16:25:00|29801.3|29761.3|29785.2|29745.2|29801.3|29761.3|29767.4|29727.4|144
1734712200000|2024-12-20 16:30:00|29790.2|29750.2|29851.4|29811.4|29864.1|29824.1|29789|29749|544
1734712500000|2024-12-20 16:35:00|29852.6|29812.6|29840.4|29800.4|29890.3|29850.3|29835.4|29795.4|218
1734712800000|2024-12-20 16:40:00|29841.5|29801.5|29859.3|29819.3|29859.3|29819.3|29809.3|29769.3|247
1734713100000|2024-12-20 16:45:00|29849.3|29809.3|29890.5|29850.5|29890.5|29850.5|29849.3|29809.3|215
1734713400000|2024-12-20 16:50:00|29889.4|29849.4|29919.5|29879.5|29919.5|29879.5|29879.4|29839.4|361
1734713700000|2024-12-20 16:55:00|29914.5|29874.5|29909.5|29869.5|29929.5|29889.5|29880.7|29840.7|481
1734714000000|2024-12-20 17:00:00|29900.7|29860.7|29889.6|29849.6|29919.6|29879.6|29889.6|29849.6|236
1734714300000|2024-12-20 17:05:00|29891.9|29851.9|29827.4|29787.4|29895.8|29855.8|29827.4|29787.4|865
1734714600000|2024-12-20 17:10:00|29835.2|29795.2|29838.7|29798.7|29849.8|29809.8|29809.8|29769.8|288
1734714900000|2024-12-20 17:15:00|29842.5|29802.5|29867.6|29827.6|29877.6|29837.6|29838.7|29798.7|123
1734715200000|2024-12-20 17:20:00|29868.7|29828.7|29877.7|29837.7|29879.9|29839.9|29857.7|29817.7|324
1734715500000|2024-12-20 17:25:00|29868.8|29828.8|29898.9|29858.9|29918.9|29878.9|29867.7|29827.7|240
1734715800000|2024-12-20 17:30:00|29900.1|29860.1|29917.9|29877.9|29927.9|29887.9|29897.8|29857.8|328
1734716100000|2024-12-20 17:35:00|29910.1|29870.1|30001.4|29961.4|30010.2|29970.2|29887.9|29847.9|1370
1734716400000|2024-12-20 17:40:00|29997.5|29957.5|30001.4|29961.4|30010.2|29970.2|29971.4|29931.4|786
1734716700000|2024-12-20 17:45:00|30002.6|29962.6|30040.4|30000.4|30041.5|30001.5|29990.4|29950.4|529
1734717000000|2024-12-20 17:50:00|30036.5|29996.5|30022.7|29982.7|30036.5|29996.5|29980.4|29940.4|240
1734717300000|2024-12-20 17:55:00|30030.5|29990.5|30032.8|29992.8|30070.5|30030.5|30020.5|29980.5|127
1734717600000|2024-12-20 18:00:00|30031.7|29991.7|30051.8|30011.8|30081.7|30041.7|30020.6|29980.6|245
1734717900000|2024-12-20 18:05:00|30050.6|30010.6|30070.7|30030.7|30070.7|30030.7|30030.7|29990.7|193
1734718200000|2024-12-20 18:10:00|30080.7|30040.7|30060.8|30020.8|30093|30053|30040.8|30000.8|188
1734718500000|2024-12-20 18:15:00|30070.8|30030.8|30133.1|30093.1|30133.1|30093.1|30063.1|30023.1|423
1734718800000|2024-12-20 18:20:00|30124.3|30084.3|30125.5|30085.5|30145.5|30105.5|30115.4|30075.4|178
1734719100000|2024-12-20 18:25:00|30129.4|30089.4|30071.1|30031.1|30129.4|30089.4|30053.3|30013.3|437
1734719400000|2024-12-20 18:30:00|30072.2|30032.2|30047.3|30007.3|30072.2|30032.2|30012.2|29972.2|400
1734719700000|2024-12-20 18:35:00|30052.3|30012.3|29993.5|29953.5|30053.4|30013.4|29971.2|29931.2|296
1734720000000|2024-12-20 18:40:00|29983.5|29943.5|30041.3|30001.3|30041.3|30001.3|29952.4|29912.4|384
1734720300000|2024-12-20 18:45:00|30040.2|30000.2|30041.4|30001.4|30052.5|30012.5|30021.3|29981.3|137
1734720600000|2024-12-20 18:50:00|30046.4|30006.4|30040.3|30000.3|30051.4|30011.4|30029.1|29989.1|256
1734720900000|2024-12-20 18:55:00|30041.5|30001.5|30119.3|30079.3|30119.3|30079.3|30039.2|29999.2|160
1734721200000|2024-12-20 19:00:00|30130.4|30090.4|30121.6|30081.6|30138.8|30098.8|30071.6|30031.6|530
1734721500000|2024-12-20 19:05:00|30113.9|30073.9|30086.2|30046.2|30113.9|30073.9|30063.9|30023.9|762
1734721800000|2024-12-20 19:10:00|30094|30054|30074.1|30034.1|30094|30054|30030.6|29990.6|1177
1734722100000|2024-12-20 19:15:00|30072.9|30032.9|30041.9|30001.9|30074.1|30034.1|30023|29983|609
1734915600000|2024-12-23 01:00:00|30187.2|30147.2|30292.3|30252.3|30387.3|30347.3|30158|30118|618
1734915900000|2024-12-23 01:05:00|30293.1|30253.1|30328.2|30288.2|30337.4|30297.4|30268.9|30228.9|99
1734916200000|2024-12-23 01:10:00|30327.4|30287.4|30388.3|30348.3|30388.3|30348.3|30327.4|30287.4|168
1734916500000|2024-12-23 01:15:00|30386.7|30346.7|30446.8|30406.8|30446.8|30406.8|30386.7|30346.7|75
1734916800000|2024-12-23 01:20:00|30446|30406|30526.9|30486.9|30526.9|30486.9|30436.8|30396.8|184
1734917100000|2024-12-23 01:25:00|30531.1|30491.1|30516.2|30476.2|30556.9|30516.9|30497.7|30457.7|77
1734917400000|2024-12-23 01:30:00|30507|30467|30496.3|30456.3|30515.4|30475.4|30486.3|30446.3|7
1734917700000|2024-12-23 01:35:00|30495.5|30455.5|30422.1|30382.1|30496.3|30456.3|30407.1|30367.1|22
1734918000000|2024-12-23 01:40:00|30426.4|30386.4|30428|30388|30451.4|30411.4|30407.9|30367.9|14
1734918300000|2024-12-23 01:45:00|30423.8|30383.8|30461.5|30421.5|30476.5|30436.5|30423|30383|56
1734918600000|2024-12-23 01:50:00|30462.3|30422.3|30469.7|30429.7|30473.9|30433.9|30447.4|30407.4|51
1734918900000|2024-12-23 01:55:00|30478.2|30438.2|30466.3|30426.3|30478.9|30438.9|30461.3|30421.3|90
1734919200000|2024-12-23 02:00:00|30465.5|30425.5|30448.3|30408.3|30465.5|30425.5|30439|30399|231
1734919500000|2024-12-23 02:05:00|30453.3|30413.3|30459.2|30419.2|30468.4|30428.4|30449.1|30409.1|3
1734919800000|2024-12-23 02:10:00|30458.4|30418.4|30464.2|30424.2|30471.9|30431.9|30438.4|30398.4|20
1734920100000|2024-12-23 02:15:00|30468.5|30428.5|30478.6|30438.6|30478.6|30438.6|30464.3|30424.3|4
1734920400000|2024-12-23 02:20:00|30487.8|30447.8|30482.9|30442.9|30497.8|30457.8|30478.6|30438.6|4
1734920700000|2024-12-23 02:25:00|30478.6|30438.6|30488.7|30448.7|30489.4|30449.4|30478.6|30438.6|1
1734921000000|2024-12-23 02:30:00|30488|30448|30482.3|30442.3|30489.5|30449.5|30453.7|30413.7|0
1734921300000|2024-12-23 02:35:00|30478|30438|30488.1|30448.1|30499.6|30459.6|30478|30438|73
1734921600000|2024-12-23 02:40:00|30488.9|30448.9|30449|30409|30489.7|30449.7|30448.9|30408.9|3
1734921900000|2024-12-23 02:45:00|30453.2|30413.2|30466.8|30426.8|30476.8|30436.8|30448.2|30408.2|36
1734922200000|2024-12-23 02:50:00|30467.5|30427.5|30486.1|30446.1|30486.9|30446.9|30466.8|30426.8|0
1734922500000|2024-12-23 02:55:00|30481.9|30441.9|30496.9|30456.9|30501.9|30461.9|30476.9|30436.9|2
1734922800000|2024-12-23 03:00:00|30492.7|30452.7|30457.8|30417.8|30497|30457|30457|30417|2
1734923100000|2024-12-23 03:05:00|30457|30417|30467.1|30427.1|30481.3|30441.3|30447.1|30407.1|5
1734923400000|2024-12-23 03:10:00|30457.1|30417.1|30467.2|30427.2|30467.9|30427.9|30457.1|30417.1|2
1734923700000|2024-12-23 03:15:00|30461.4|30421.4|30468|30428|30477.2|30437.2|30453|30413|8
1734924000000|2024-12-23 03:20:00|30459.6|30419.6|30507.4|30467.4|30507.4|30467.4|30459.6|30419.6|19
1734924300000|2024-12-23 03:25:00|30503.9|30463.9|30498.2|30458.2|30508.9|30468.9|30493.9|30453.9|3
1734924600000|2024-12-23 03:30:00|30499|30459|30474|30434|30507.5|30467.5|30474|30434|17
1734924900000|2024-12-23 03:35:00|30474.1|30434.1|30458.4|30418.4|30474.8|30434.8|30458.4|30418.4|0
1734925200000|2024-12-23 03:40:00|30457.6|30417.6|30469.2|30429.2|30469.2|30429.2|30457.6|30417.6|28
1734925500000|2024-12-23 03:45:00|30463.5|30423.5|30467.8|30427.8|30473.5|30433.5|30458.5|30418.5|30
1734925800000|2024-12-23 03:50:00|30468.5|30428.5|30477.9|30437.9|30477.9|30437.9|30467.8|30427.8|0
1734926100000|2024-12-23 03:55:00|30482.9|30442.9|30488.7|30448.7|30488.7|30448.7|30482.9|30442.9|16
1734926400000|2024-12-23 04:00:00|30488|30448|30478.8|30438.8|30488|30448|30478.7|30438.7|1
1734926700000|2024-12-23 04:05:00|30478|30438|30478.9|30438.9|30478.9|30438.9|30468.8|30428.8|1
1734927000000|2024-12-23 04:10:00|30478.1|30438.1|30468.9|30428.9|30478.1|30438.1|30468.9|30428.9|3
1734927300000|2024-12-23 04:15:00|30473.2|30433.2|30469.8|30429.8|30479.7|30439.7|30469|30429|3
1734927600000|2024-12-23 04:20:00|30478.3|30438.3|30469.9|30429.9|30478.3|30438.3|30469.8|30429.8|0
1734927900000|2024-12-23 04:25:00|30469.1|30429.1|30465|30425|30469.9|30429.9|30460.6|30420.6|2
1734928200000|2024-12-23 04:30:00|30460.7|30420.7|30460.8|30420.8|30465|30425|30456.5|30416.5|13
1734928500000|2024-12-23 04:35:00|30456.5|30416.5|30461.6|30421.6|30461.6|30421.6|30456.5|30416.5|6
1734928800000|2024-12-23 04:40:00|30461.7|30421.7|30476|30436|30476.7|30436.7|30461.7|30421.7|1
1734929100000|2024-12-23 04:45:00|30476.7|30436.7|30471|30431|30476.7|30436.7|30471|30431|9
1734929400000|2024-12-23 04:50:00|30470.3|30430.3|30461.1|30421.1|30470.3|30430.3|30461.1|30421.1|8
1734929700000|2024-12-23 04:55:00|30465.4|30425.4|30461.2|30421.2|30465.4|30425.4|30461.1|30421.1|0
1734930000000|2024-12-23 05:00:00|30461.3|30421.3|30461.3|30421.3|30461.3|30421.3|30461.3|30421.3|11
1734930300000|2024-12-23 05:05:00|30461.4|30421.4|30461.4|30421.4|30461.4|30421.4|30461.4|30421.4|0
1734930600000|2024-12-23 05:10:00|30462.9|30422.9|30462.2|30422.2|30472.9|30432.9|30462.2|30422.2|5
1734930900000|2024-12-23 05:15:00|30462.3|30422.3|30462.3|30422.3|30462.3|30422.3|30462.3|30422.3|0
1734931200000|2024-12-23 05:20:00|30466.6|30426.6|30471.6|30431.6|30471.6|30431.6|30462.3|30422.3|0
1734931500000|2024-12-23 05:25:00|30472.4|30432.4|30472.4|30432.4|30472.4|30432.4|30462.4|30422.4|0
1734931800000|2024-12-23 05:30:00|30467.4|30427.4|30476.8|30436.8|30481.8|30441.8|30462.5|30422.5|0
1734932100000|2024-12-23 05:35:00|30472.5|30432.5|30472.6|30432.6|30490.3|30450.3|30472.5|30432.5|1
1734932400000|2024-12-23 05:40:00|30471.1|30431.1|30461.9|30421.9|30471.9|30431.9|30461.9|30421.9|1
1734932700000|2024-12-23 05:45:00|30462|30422|30458.5|30418.5|30473.5|30433.5|30457.8|30417.8|22
1734933000000|2024-12-23 05:50:00|30457.8|30417.8|30423.6|30383.6|30462.8|30422.8|30423.6|30383.6|43
1734933300000|2024-12-23 05:55:00|30428.6|30388.6|30443.7|30403.7|30463.7|30423.7|30428.6|30388.6|18
1734933600000|2024-12-23 06:00:00|30452.2|30412.2|30453.8|30413.8|30463|30423|30443|30403|16
1734933900000|2024-12-23 06:05:00|30462.3|30422.3|30463.8|30423.8|30463.8|30423.8|30453.8|30413.8|1
1734934200000|2024-12-23 06:10:00|30463.9|30423.9|30453.9|30413.9|30463.9|30423.9|30452.4|30412.4|13
1734934500000|2024-12-23 06:15:00|30453.2|30413.2|30449|30409|30459|30419|30443.2|30403.2|0
1734934800000|2024-12-23 06:20:00|30448.3|30408.3|30444.1|30404.1|30454.1|30414.1|30443.3|30403.3|3
1734935100000|2024-12-23 06:25:00|30443.4|30403.4|30453.4|30413.4|30463.4|30423.4|30443.4|30403.4|4
1734935400000|2024-12-23 06:30:00|30454.9|30414.9|30479.2|30439.2|30493.5|30453.5|30454.9|30414.9|8
1734935700000|2024-12-23 06:35:00|30478.5|30438.5|30475.1|30435.1|30479.3|30439.3|30464.3|30424.3|3
1734936000000|2024-12-23 06:40:00|30470.8|30430.8|30460.1|30420.1|30470.8|30430.8|30455.1|30415.1|1
1734936300000|2024-12-23 06:45:00|30455.1|30415.1|30455.2|30415.2|30465.2|30425.2|30453.7|30413.7|0
1734936600000|2024-12-23 06:50:00|30454.5|30414.5|30435.3|30395.3|30460.2|30420.2|30426|30386|1
1734936900000|2024-12-23 06:55:00|30434.6|30394.6|30434.7|30394.7|30435.3|30395.3|30424.6|30384.6|1
1734937200000|2024-12-23 07:00:00|30433.9|30393.9|30434|30394|30435.4|30395.4|30433.9|30393.9|5
1734937500000|2024-12-23 07:05:00|30433.3|30393.3|30414.8|30374.8|30433.3|30393.3|30414.8|30374.8|27
1734937800000|2024-12-23 07:10:00|30414.1|30374.1|30419.2|30379.2|30419.2|30379.2|30413.4|30373.4|3
1734938100000|2024-12-23 07:15:00|30419.9|30379.9|30414.2|30374.2|30424.2|30384.2|30414.2|30374.2|1
1734938400000|2024-12-23 07:20:00|30414.3|30374.3|30414.3|30374.3|30435|30395|30414.3|30374.3|6
1734938700000|2024-12-23 07:25:00|30423.6|30383.6|30414.4|30374.4|30423.6|30383.6|30414.3|30374.3|0
1734939000000|2024-12-23 07:30:00|30414.5|30374.5|30414.5|30374.5|30420.2|30380.2|30414.5|30374.5|10
1734939300000|2024-12-23 07:35:00|30405.2|30365.2|30404.6|30364.6|30414.5|30374.5|30395.2|30355.2|0
1734939600000|2024-12-23 07:40:00|30403.8|30363.8|30375.4|30335.4|30403.8|30363.8|30375.4|30335.4|5
1734939900000|2024-12-23 07:45:00|30374.7|30334.7|30374|30334|30375.4|30335.4|30369.7|30329.7|3
1734940200000|2024-12-23 07:50:00|30364.7|30324.7|30374.8|30334.8|30384.8|30344.8|30364.7|30324.7|18
1734940500000|2024-12-23 07:55:00|30365.6|30325.6|30364.2|30324.2|30374.9|30334.9|30359.2|30319.2|11
1734940800000|2024-12-23 08:00:00|30359.9|30319.9|30354.3|30314.3|30359.9|30319.9|30354.3|30314.3|8
1734941100000|2024-12-23 08:05:00|30355|30315|30354.3|30314.3|30359.3|30319.3|30344.3|30304.3|20
1734941400000|2024-12-23 08:10:00|30355.1|30315.1|30345.1|30305.1|30359.3|30319.3|30335.1|30295.1|34
1734941700000|2024-12-23 08:15:00|30349.4|30309.4|30335.2|30295.2|30354.4|30314.4|30335.2|30295.2|0
1734942000000|2024-12-23 08:20:00|30326|30286|30301|30261|30326|30286|30300.3|30260.3|45
1734942300000|2024-12-23 08:25:00|30296|30256|30284.7|30244.7|30305.3|30265.3|30279.6|30239.6|82
1734942600000|2024-12-23 08:30:00|30285.4|30245.4|30279.7|30239.7|30285.4|30245.4|30274.7|30234.7|2
1734942900000|2024-12-23 08:35:00|30279.8|30239.8|30274.1|30234.1|30284.8|30244.8|30274.1|30234.1|0
1734943200000|2024-12-23 08:40:00|30274.9|30234.9|30258.5|30218.5|30279.9|30239.9|30253.4|30213.4|46
1734943500000|2024-12-23 08:45:00|30262.7|30222.7|30285|30245|30288.5|30248.5|30262.7|30222.7|35
1734943800000|2024-12-23 08:50:00|30283.6|30243.6|30262.9|30222.9|30283.6|30243.6|30262.9|30222.9|49
1734944100000|2024-12-23 08:55:00|30262.2|30222.2|30278.7|30238.7|30283.7|30243.7|30244.4|30204.4|9
1734944400000|2024-12-23 09:00:00|30273.7|30233.7|30283.1|30243.1|30293.7|30253.7|30273|30233|6
1734944700000|2024-12-23 09:05:00|30273.1|30233.1|30273.2|30233.2|30277.4|30237.4|30263.1|30223.1|0
1734945000000|2024-12-23 09:10:00|30272.4|30232.4|30244|30204|30272.4|30232.4|30234|30194|1
1734945300000|2024-12-23 09:15:00|30239|30199|30229|30189|30263.3|30223.3|30223.2|30183.2|67
1734945600000|2024-12-23 09:20:00|30228.3|30188.3|30218.4|30178.4|30229.1|30189.1|30212.7|30172.7|56
1734945900000|2024-12-23 09:25:00|30223.4|30183.4|30247.8|30207.8|30247.8|30207.8|30222.7|30182.7|16
1734946200000|2024-12-23 09:30:00|30243.5|30203.5|30213.6|30173.6|30243.5|30203.5|30213.6|30173.6|5
1734946500000|2024-12-23 09:35:00|30212.9|30172.9|30203.7|30163.7|30213.6|30173.6|30203.6|30163.6|2
1734946800000|2024-12-23 09:40:00|30199.4|30159.4|30208.7|30168.7|30213.7|30173.7|30183.7|30143.7|8
1734947100000|2024-12-23 09:45:00|30209.5|30169.5|30218.1|30178.1|30223.8|30183.8|30194.5|30154.5|21
1734947400000|2024-12-23 09:50:00|30223.1|30183.1|30223.9|30183.9|30234.6|30194.6|30218.1|30178.1|3
1734947700000|2024-12-23 09:55:00|30219.6|30179.6|30234.7|30194.7|30244|30204|30218.9|30178.9|4
1734948000000|2024-12-23 10:00:00|30229.7|30189.7|30265.5|30225.5|30275.5|30235.5|30214|30174|7
1734948300000|2024-12-23 10:05:00|30260.5|30220.5|30245.6|30205.6|30270.5|30230.5|30236.3|30196.3|1
1734948600000|2024-12-23 10:10:00|30246.3|30206.3|30275|30235|30284.3|30244.3|30246.3|30206.3|47
1734948900000|2024-12-23 10:15:00|30280|30240|30234.3|30194.3|30284.3|30244.3|30234.3|30194.3|14
1734949200000|2024-12-23 10:20:00|30234.4|30194.4|30254.4|30214.4|30254.4|30214.4|30233.6|30193.6|4
1734949500000|2024-12-23 10:25:00|30260.1|30220.1|30264.5|30224.5|30274.5|30234.5|30255.1|30215.1|9
1734949800000|2024-12-23 10:30:00|30273.8|30233.8|30295.3|30255.3|30295.3|30255.3|30264.5|30224.5|3
1734950100000|2024-12-23 10:35:00|30294.6|30254.6|30324.7|30284.7|30324.7|30284.7|30293.9|30253.9|4
1734950400000|2024-12-23 10:40:00|30324|30284|30300.5|30260.5|30324|30284|30299.8|30259.8|35
1734950700000|2024-12-23 10:45:00|30304.8|30264.8|30299.8|30259.8|30314.8|30274.8|30294.8|30254.8|41
1734951000000|2024-12-23 10:50:00|30299.9|30259.9|30274.2|30234.2|30299.9|30259.9|30274.2|30234.2|16
1734951300000|2024-12-23 10:55:00|30265.6|30225.6|30275|30235|30285|30245|30255.7|30215.7|4
1734951600000|2024-12-23 11:00:00|30280.7|30240.7|30290.8|30250.8|30290.8|30250.8|30275|30235|10
1734951900000|2024-12-23 11:05:00|30295.1|30255.1|30295.2|30255.2|30305.1|30265.1|30285.1|30245.1|306
1734952200000|2024-12-23 11:10:00|30294.5|30254.5|30284.6|30244.6|30295.2|30255.2|30284.5|30244.5|3
1734952500000|2024-12-23 11:15:00|30289.6|30249.6|30263.9|30223.9|30293.9|30253.9|30263.9|30223.9|126
1734952800000|2024-12-23 11:20:00|30263.2|30223.2|30254|30214|30264|30224|30244|30204|16
1734953100000|2024-12-23 11:25:00|30264|30224|30274.1|30234.1|30274.1|30234.1|30259.7|30219.7|35
1734953400000|2024-12-23 11:30:00|30273.4|30233.4|30264.2|30224.2|30274.1|30234.1|30263.5|30223.5|46
1734953700000|2024-12-23 11:35:00|30259.9|30219.9|30232.9|30192.9|30273.5|30233.5|30213.5|30173.5|438
1734954000000|2024-12-23 11:40:00|30233.6|30193.6|30252.9|30212.9|30262.9|30222.9|30233.6|30193.6|31
1734954300000|2024-12-23 11:45:00|30253|30213|30263|30223|30263|30223|30243|30203|30
1734954600000|2024-12-23 11:50:00|30263.7|30223.7|30268.8|30228.8|30268.8|30228.8|30263|30223|81
1734954900000|2024-12-23 11:55:00|30263.8|30223.8|30263.2|30223.2|30268.9|30228.9|30262.5|30222.5|37
1734955200000|2024-12-23 12:00:00|30263.9|30223.9|30293.3|30253.3|30293.3|30253.3|30263.2|30223.2|34
1734955500000|2024-12-23 12:05:00|30303.3|30263.3|30324.1|30284.1|30333.4|30293.4|30303.3|30263.3|24
1734955800000|2024-12-23 12:10:00|30314.1|30274.1|30303.5|30263.5|30314.1|30274.1|30303.4|30263.4|30
1734956100000|2024-12-23 12:15:00|30294.2|30254.2|30254.2|30214.2|30294.2|30254.2|30254.2|30214.2|22
1734956400000|2024-12-23 12:20:00|30254.3|30214.3|30259.3|30219.3|30263.6|30223.6|30243.6|30203.6|31
1734956700000|2024-12-23 12:25:00|30258.6|30218.6|30244.4|30204.4|30263.6|30223.6|30234.4|30194.4|20
1734957000000|2024-12-23 12:30:00|30253.7|30213.7|30264.5|30224.5|30273.7|30233.7|30253.1|30213.1|24
1734957300000|2024-12-23 12:35:00|30265.2|30225.2|30258.9|30218.9|30274.5|30234.5|30243.8|30203.8|59
1734957600000|2024-12-23 12:40:00|30263.2|30223.2|30259|30219|30263.3|30223.3|30234.6|30194.6|20
1734957900000|2024-12-23 12:45:00|30258.3|30218.3|30234.1|30194.1|30269.7|30229.7|30234.1|30194.1|194
1734958200000|2024-12-23 12:50:00|30224.1|30184.1|30184.9|30144.9|30224.8|30184.8|30174.1|30134.1|78
1734958500000|2024-12-23 12:55:00|30184.2|30144.2|30123.5|30083.5|30199.9|30159.9|30123.5|30083.5|237
1734958800000|2024-12-23 13:00:00|30133.5|30093.5|30084.3|30044.3|30144.2|30104.2|30083.6|30043.6|93
1734959100000|2024-12-23 13:05:00|30083.6|30043.6|30053.7|30013.7|30093.7|30053.7|30043.7|30003.7|77
1734959400000|2024-12-23 13:10:00|30053|30013|30105.2|30065.2|30125.2|30085.2|30044.4|30004.4|98
1734959700000|2024-12-23 13:15:00|30104.5|30064.5|30074.6|30034.6|30104.5|30064.5|30054.6|30014.6|37
1734960000000|2024-12-23 13:20:00|30070.3|30030.3|30024.7|29984.7|30070.3|30030.3|30014|29974|66
1734960300000|2024-12-23 13:25:00|30034|29994|30024.1|29984.1|30075.4|30035.4|30014.7|29974.7|70
1734960600000|2024-12-23 13:30:00|30029.8|29989.8|30019.8|29979.8|30034.1|29994.1|29994.8|29954.8|186
1734960900000|2024-12-23 13:35:00|30024.2|29984.2|30003.5|29963.5|30044.9|30004.9|30002.8|29962.8|176
1734961200000|2024-12-23 13:40:00|29998.5|29958.5|30017.9|29977.9|30034.3|29994.3|29962.9|29922.9|168
1734964200000|2024-12-23 14:30:00|30088.7|30048.7|30153.8|30113.8|30153.8|30113.8|30025.1|29985.1|611
1734964500000|2024-12-23 14:35:00|30154.5|30114.5|29993.2|29953.2|30163.8|30123.8|29983.2|29943.2|602
1734964800000|2024-12-23 14:40:00|29988.2|29948.2|30042.6|30002.6|30047.6|30007.6|29971.9|29931.9|687
1734965100000|2024-12-23 14:45:00|30037.6|29997.6|29971.3|29931.3|30042.7|30002.7|29971.3|29931.3|288
1734965400000|2024-12-23 14:50:00|29971.4|29931.4|30032.1|29992.1|30052.8|30012.8|29971.4|29931.4|194
1734965700000|2024-12-23 14:55:00|30022.1|29982.1|30071.5|30031.5|30102.2|30062.2|30022.1|29982.1|157
1734966000000|2024-12-23 15:00:00|30081.5|30041.5|30076.6|30036.6|30117.3|30077.3|30062.2|30022.2|159
1734966300000|2024-12-23 15:05:00|30081.6|30041.6|29961|29921|30081.6|30041.6|29960.3|29920.3|470
1734966600000|2024-12-23 15:10:00|29960.3|29920.3|30000.4|29960.4|30011.8|29971.8|29956.7|29916.7|241
1734966900000|2024-12-23 15:15:00|30001.1|29961.1|30061.9|30021.9|30091.2|30051.2|30000.4|29960.4|415
1734967200000|2024-12-23 15:20:00|30070.5|30030.5|30072.7|30032.7|30103.3|30063.3|30070.5|30030.5|303
1734967500000|2024-12-23 15:25:00|30072|30032|30092.7|30052.7|30102.1|30062.1|30042|30002|195
1734967800000|2024-12-23 15:30:00|30097.1|30057.1|30112.2|30072.2|30122.8|30082.8|30092.1|30052.1|295
1734968100000|2024-12-23 15:35:00|30122.8|30082.8|30132.9|30092.9|30193.5|30153.5|30122.8|30082.8|357
1734968400000|2024-12-23 15:40:00|30122.9|30082.9|30012.3|29972.3|30122.9|30082.9|29992.3|29952.3|201
1734968700000|2024-12-23 15:45:00|30017.3|29977.3|29942.4|29902.4|30021.7|29981.7|29942.4|29902.4|146
1734969000000|2024-12-23 15:50:00|29946.8|29906.8|29941.8|29901.8|29988.1|29948.1|29932.5|29892.5|311
1734969300000|2024-12-23 15:55:00|29941.2|29901.2|29914|29874|29943.9|29903.9|29913.3|29873.3|122
1734969600000|2024-12-23 16:00:00|29913.3|29873.3|29994.1|29954.1|29994.1|29954.1|29913.3|29873.3|157
1734969900000|2024-12-23 16:05:00|29993.4|29953.4|29943.5|29903.5|29993.4|29953.4|29927.8|29887.8|192
1734970200000|2024-12-23 16:10:00|29952.8|29912.8|29872.2|29832.2|29974.2|29934.2|29872.2|29832.2|281
1734970500000|2024-12-23 16:15:00|29871.5|29831.5|29848|29808|29882.2|29842.2|29841.6|29801.6|298
1734970800000|2024-12-23 16:20:00|29843|29803|29873.7|29833.7|29883.7|29843.7|29842.3|29802.3|472
1734971100000|2024-12-23 16:25:00|29874.4|29834.4|29883.8|29843.8|29893.1|29853.1|29853.8|29813.8|193
1734971400000|2024-12-23 16:30:00|29873.8|29833.8|29898.9|29858.9|29923.9|29883.9|29873.8|29833.8|140
1734971700000|2024-12-23 16:35:00|29899.6|29859.6|29904|29864|29904|29864|29874|29834|121
1734972000000|2024-12-23 16:40:00|29894.7|29854.7|29894.1|29854.1|29924|29884|29884.7|29844.7|102
1734972300000|2024-12-23 16:45:00|29884.8|29844.8|29854.2|29814.2|29894.1|29854.1|29854.1|29814.1|137
1734972600000|2024-12-23 16:50:00|29854.9|29814.9|29844.3|29804.3|29854.9|29814.9|29824.2|29784.2|93
1734972900000|2024-12-23 16:55:00|29834.9|29794.9|29835|29795|29843.7|29803.7|29805|29765|172
1734973200000|2024-12-23 17:00:00|29845|29805|29844.4|29804.4|29853.8|29813.8|29814.4|29774.4|90
1734973500000|2024-12-23 17:05:00|29843.8|29803.8|29812.5|29772.5|29863.8|29823.8|29812.5|29772.5|322
1734973800000|2024-12-23 17:10:00|29812.6|29772.6|29814|29774|29822.6|29782.6|29803.9|29763.9|353
1734974100000|2024-12-23 17:15:00|29812.6|29772.6|29842.7|29802.7|29842.7|29802.7|29812.6|29772.6|324
1734974400000|2024-12-23 17:20:00|29851.4|29811.4|29893.5|29853.5|29902.8|29862.8|29851.4|29811.4|103
1734974700000|2024-12-23 17:25:00|29884.1|29844.1|29809.2|29769.2|29884.1|29844.1|29809.2|29769.2|155
1734975000000|2024-12-23 17:30:00|29813.6|29773.6|29813.7|29773.7|29824.3|29784.3|29794.2|29754.2|284
1734975300000|2024-12-23 17:35:00|29814.3|29774.3|29813.7|29773.7|29834.4|29794.4|29799.3|29759.3|119
1734975600000|2024-12-23 17:40:00|29823.7|29783.7|29824.5|29784.5|29829.4|29789.4|29814.4|29774.4|273
1734975900000|2024-12-23 17:45:00|29833.8|29793.8|29833.9|29793.9|29853.9|29813.9|29814.6|29774.6|378
1734976200000|2024-12-23 17:50:00|29823.9|29783.9|29794.7|29754.7|29823.9|29783.9|29794.7|29754.7|79
1734976500000|2024-12-23 17:55:00|29804|29764|29814.8|29774.8|29824.8|29784.8|29794.7|29754.7|270
1734976800000|2024-12-23 18:00:00|29819.8|29779.8|29844.2|29804.2|29844.2|29804.2|29814.8|29774.8|382
1734977100000|2024-12-23 18:05:00|29834.9|29794.9|29839.9|29799.9|29844.3|29804.3|29824.2|29784.2|251
1734977400000|2024-12-23 18:10:00|29840|29800|29845|29805|29855|29815|29835|29795|136
1734977700000|2024-12-23 18:15:00|29844.4|29804.4|29853.8|29813.8|29865.1|29825.1|29844.4|29804.4|78
1734978000000|2024-12-23 18:20:00|29845.1|29805.1|29863.9|29823.9|29864.6|29824.6|29835.1|29795.1|211
1734978300000|2024-12-23 18:25:00|29854.6|29814.6|29859|29819|29875.3|29835.3|29853.9|29813.9|422
1734978600000|2024-12-23 18:30:00|29854|29814|29793.4|29753.4|29854|29814|29789.1|29749.1|271
1734978900000|2024-12-23 18:35:00|29797.8|29757.8|29824.8|29784.8|29825.5|29785.5|29774.8|29734.8|49
1734979200000|2024-12-23 18:40:00|29825.5|29785.5|29804.9|29764.9|29835.5|29795.5|29804.9|29764.9|114
1734979500000|2024-12-23 18:45:00|29804.3|29764.3|29760|29720|29804.9|29764.9|29755|29715|122
1734979800000|2024-12-23 18:50:00|29755.7|29715.7|29705.1|29665.1|29770|29730|29696.4|29656.4|377
1734980100000|2024-12-23 18:55:00|29705.8|29665.8|29717.2|29677.2|29726.5|29686.5|29675.2|29635.2|445
1734980400000|2024-12-23 19:00:00|29707.2|29667.2|29725.3|29685.3|29735.2|29695.2|29685.9|29645.9|371
1734980700000|2024-12-23 19:05:00|29720.9|29680.9|29716|29676|29735.3|29695.3|29706|29666|292
1734981000000|2024-12-23 19:10:00|29715.4|29675.4|29704.2|29664.2|29724.7|29684.7|29694.8|29654.8|1683
1734981300000|2024-12-23 19:15:00|29704.8|29664.8|29694.2|29654.2|29718.5|29678.5|29679.2|29639.2|1094
1735002000000|2024-12-24 01:00:00|29769.9|29729.9|29790|29750|29864.9|29824.9|29760.5|29720.5|137
1735002300000|2024-12-24 01:05:00|29795|29755|29805|29765|29835|29795|29780|29740|30
1735002600000|2024-12-24 01:10:00|29800.7|29760.7|29810.1|29770.1|29810.8|29770.8|29795.1|29755.1|27
1735002900000|2024-12-24 01:15:00|29800.1|29760.1|29775.2|29735.2|29800.2|29760.2|29755.2|29715.2|6
1735003200000|2024-12-24 01:20:00|29780.2|29740.2|29780.9|29740.9|29790.3|29750.3|29775.2|29735.2|3
1735003500000|2024-12-24 01:25:00|29785.3|29745.3|29771|29731|29800.4|29760.4|29765.4|29725.4|3
1735003800000|2024-12-24 01:30:00|29766|29726|29781.1|29741.1|29800.5|29760.5|29766|29726|1
1735004100000|2024-12-24 01:35:00|29776.1|29736.1|29766.2|29726.2|29791.2|29751.2|29766.1|29726.1|6
1735004400000|2024-12-24 01:40:00|29771.2|29731.2|29771.3|29731.3|29781.3|29741.3|29761.3|29721.3|2
1735004700000|2024-12-24 01:45:00|29766.3|29726.3|29771.4|29731.4|29771.4|29731.4|29761.4|29721.4|0
1735005000000|2024-12-24 01:50:00|29752|29712|29751.5|29711.5|29752|29712|29736.5|29696.5|0
1735005300000|2024-12-24 01:55:00|29747.1|29707.1|29741.6|29701.6|29756.5|29716.5|29731.5|29691.5|0
1735005600000|2024-12-24 02:00:00|29737.2|29697.2|29731.7|29691.7|29741.6|29701.6|29721.7|29681.7|0
1735005900000|2024-12-24 02:05:00|29741.1|29701.1|29751.8|29711.8|29766.1|29726.1|29741.1|29701.1|5
1735006200000|2024-12-24 02:10:00|29747.4|29707.4|29747.5|29707.5|29751.9|29711.9|29741.8|29701.8|0
1735006500000|2024-12-24 02:15:00|29751.9|29711.9|29756.3|29716.3|29761.3|29721.3|29741.9|29701.9|0
1735006800000|2024-12-24 02:20:00|29757|29717|29742|29702|29757|29717|29741.4|29701.4|0
1735007100000|2024-12-24 02:25:00|29741.4|29701.4|29742.1|29702.1|29742.1|29702.1|29732|29692|51
1735007400000|2024-12-24 02:30:00|29747.1|29707.1|29742.2|29702.2|29747.7|29707.7|29731.5|29691.5|3
1735007700000|2024-12-24 02:35:00|29741.6|29701.6|29762.3|29722.3|29762.3|29722.3|29741.6|29701.6|26
1735008000000|2024-12-24 02:40:00|29767.3|29727.3|29748|29708|29771.7|29731.7|29748|29708|149
1735008300000|2024-12-24 02:45:00|29752.4|29712.4|29753.7|29713.7|29763.7|29723.7|29748|29708|487
1735008600000|2024-12-24 02:50:00|29758.7|29718.7|29753.8|29713.8|29763.7|29723.7|29748.8|29708.8|0
1735008900000|2024-12-24 02:55:00|29758.2|29718.2|29743.9|29703.9|29758.2|29718.2|29743.9|29703.9|1
1735009200000|2024-12-24 03:00:00|29743.3|29703.3|29744|29704|29744|29704|29743.3|29703.3|0
1735009500000|2024-12-24 03:05:00|29734|29694|29734.1|29694.1|29739.7|29699.7|29729|29689|0
1735009800000|2024-12-24 03:10:00|29729.7|29689.7|29694.2|29654.2|29734.1|29694.1|29694.2|29654.2|3
1735010100000|2024-12-24 03:15:00|29699.2|29659.2|29709.9|29669.9|29714.3|29674.3|29699.2|29659.2|1
1735010400000|2024-12-24 03:20:00|29704.9|29664.9|29694.3|29654.3|29709.9|29669.9|29694.3|29654.3|0
1735010700000|2024-12-24 03:25:00|29694.4|29654.4|29684.4|29644.4|29700|29660|29684.4|29644.4|1
1735011000000|2024-12-24 03:30:00|29688.8|29648.8|29684.5|29644.5|29694.4|29654.4|29680.1|29640.1|3
1735011300000|2024-12-24 03:35:00|29680.1|29640.1|29669.6|29629.6|29680.2|29640.2|29664|29624|10
1735011600000|2024-12-24 03:40:00|29674|29634|29655.3|29615.3|29674|29634|29655.2|29615.2|6
1735011900000|2024-12-24 03:45:00|29660.3|29620.3|29660.4|29620.4|29660.4|29620.4|29655.3|29615.3|0
1735012200000|2024-12-24 03:50:00|29664.8|29624.8|29664.9|29624.9|29664.9|29624.9|29664.3|29624.3|0
1735012500000|2024-12-24 03:55:00|29664.3|29624.3|29665|29625|29665.6|29625.6|29659.9|29619.9|1
1735012800000|2024-12-24 04:00:00|29665.6|29625.6|29665.1|29625.1|29665.6|29625.6|29665|29625|0
1735013100000|2024-12-24 04:05:00|29655.7|29615.7|29655.8|29615.8|29665.2|29625.2|29645.1|29605.1|10
1735013400000|2024-12-24 04:10:00|29651.4|29611.4|29659.7|29619.7|29665.2|29625.2|29640.8|29600.8|26
1735013700000|2024-12-24 04:15:00|29655.3|29615.3|29670.9|29630.9|29670.9|29630.9|29655.3|29615.3|43
1735014000000|2024-12-24 04:20:00|29665.9|29625.9|29671|29631|29676|29636|29665.9|29625.9|25
1735014300000|2024-12-24 04:25:00|29670.4|29630.4|29675.5|29635.5|29680.5|29640.5|29670.4|29630.4|8
1735014600000|2024-12-24 04:30:00|29671.1|29631.1|29671.2|29631.2|29676.2|29636.2|29671.1|29631.1|0
1735014900000|2024-12-24 04:35:00|29670.6|29630.6|29665.7|29625.7|29671.2|29631.2|29665.7|29625.7|0
1735015200000|2024-12-24 04:40:00|29666.3|29626.3|29665.8|29625.8|29666.4|29626.4|29665.7|29625.7|0
1735015500000|2024-12-24 04:45:00|29666.4|29626.4|29666.5|29626.5|29666.5|29626.5|29665.8|29625.8|0
1735015800000|2024-12-24 04:50:00|29661.5|29621.5|29661.6|29621.6|29666|29626|29661.5|29621.5|0
1735016100000|2024-12-24 04:55:00|29661.7|29621.7|29661.7|29621.7|29661.7|29621.7|29656.7|29616.7|0
1735016400000|2024-12-24 05:00:00|29666.1|29626.1|29666.2|29626.2|29666.7|29626.7|29666.1|29626.1|0
1735016700000|2024-12-24 05:05:00|29666.8|29626.8|29661.8|29621.8|29675.6|29635.6|29661.8|29621.8|0
1735017000000|2024-12-24 05:10:00|29666.2|29626.2|29666.9|29626.9|29666.9|29626.9|29661.8|29621.8|0
1735017300000|2024-12-24 05:15:00|29667|29627|29690.8|29650.8|29695.8|29655.8|29667|29627|1
1735017600000|2024-12-24 05:20:00|29686.4|29646.4|29695.9|29655.9|29695.9|29655.9|29686.4|29646.4|9
1735017900000|2024-12-24 05:25:00|29696|29656|29682.2|29642.2|29696|29656|29681.6|29641.6|0
1735018200000|2024-12-24 05:30:00|29686.6|29646.6|29696.1|29656.1|29696.1|29656.1|29682.2|29642.2|0
1735018500000|2024-12-24 05:35:00|29696.7|29656.7|29697.4|29657.4|29697.4|29657.4|29696.7|29656.7|2
1735018800000|2024-12-24 05:40:00|29696.8|29656.8|29697.5|29657.5|29702.4|29662.4|29696.8|29656.8|1
1735019100000|2024-12-24 05:45:00|29696.9|29656.9|29717|29677|29717|29677|29696.9|29656.9|2
1735019400000|2024-12-24 05:50:00|29712.6|29672.6|29727.1|29687.1|29727.1|29687.1|29712.6|29672.6|0
1735019700000|2024-12-24 05:55:00|29722.7|29682.7|29736.6|29696.6|29736.6|29696.6|29722.7|29682.7|1
1735020000000|2024-12-24 06:00:00|29727.2|29687.2|29742.8|29702.8|29747.2|29707.2|29727.2|29687.2|2
1735020300000|2024-12-24 06:05:00|29738.4|29698.4|29727.3|29687.3|29747.3|29707.3|29727.3|29687.3|0
1735020600000|2024-12-24 06:10:00|29727.4|29687.4|29732.4|29692.4|29747.4|29707.4|29727.4|29687.4|0
1735020900000|2024-12-24 06:15:00|29733|29693|29727.5|29687.5|29738|29698|29718|29678|4
1735021200000|2024-12-24 06:20:00|29733.1|29693.1|29747.6|29707.6|29747.6|29707.6|29727.6|29687.6|1
1735021500000|2024-12-24 06:25:00|29743.2|29703.2|29737.7|29697.7|29743.2|29703.2|29732.7|29692.7|1
1735021800000|2024-12-24 06:30:00|29733.3|29693.3|29777.8|29737.8|29777.8|29737.8|29732.7|29692.7|3
1735022100000|2024-12-24 06:35:00|29777.2|29737.2|29817.9|29777.9|29817.9|29777.9|29767.8|29727.8|3
1735022400000|2024-12-24 06:40:00|29812.9|29772.9|29817.4|29777.4|29817.9|29777.9|29807.9|29767.9|1
1735022700000|2024-12-24 06:45:00|29818|29778|29862.5|29822.5|29867.4|29827.4|29818|29778|6
1735023000000|2024-12-24 06:50:00|29867.5|29827.5|29883.7|29843.7|29888.1|29848.1|29862.5|29822.5|4
1735023300000|2024-12-24 06:55:00|29878.7|29838.7|29888.2|29848.2|29888.2|29848.2|29878.2|29838.2|0
1735023600000|2024-12-24 07:00:00|29878.2|29838.2|29943.9|29903.9|29948.9|29908.9|29878.2|29838.2|12
1735023900000|2024-12-24 07:05:00|29939.5|29899.5|29948.4|29908.4|29949|29909|29928.3|29888.3|4
1735024200000|2024-12-24 07:10:00|29957.8|29917.8|29968.5|29928.5|29988.5|29948.5|29948.4|29908.4|7
1735024500000|2024-12-24 07:15:00|29974.1|29934.1|29959.2|29919.2|29974.1|29934.1|29958.6|29918.6|0
1735024800000|2024-12-24 07:20:00|29959.8|29919.8|29958.7|29918.7|29968.6|29928.6|29938.6|29898.6|0
1735025100000|2024-12-24 07:25:00|29954.3|29914.3|29958.8|29918.8|29958.8|29918.8|29953.7|29913.7|0
1735025400000|2024-12-24 07:30:00|29954.4|29914.4|29958.9|29918.9|29958.9|29918.9|29948.8|29908.8|0
1735025700000|2024-12-24 07:35:00|29963.9|29923.9|29959|29919|29968.3|29928.3|29953.9|29913.9|0
1735026000000|2024-12-24 07:40:00|29958.4|29918.4|29954.6|29914.6|29974|29934|29949|29909|14
1735026300000|2024-12-24 07:45:00|29954.1|29914.1|29959.1|29919.1|29959.1|29919.1|29954.1|29914.1|0
1735026600000|2024-12-24 07:50:00|29959.2|29919.2|29959.2|29919.2|29970.3|29930.3|29949.2|29909.2|16
1735026900000|2024-12-24 07:55:00|29963.7|29923.7|29929.3|29889.3|29984.3|29944.3|29928.7|29888.7|20
1735027200000|2024-12-24 08:00:00|29933.8|29893.8|29915|29875|29939.4|29899.4|29914.4|29874.4|0
1735027500000|2024-12-24 08:05:00|29909.4|29869.4|29909.5|29869.5|29913.9|29873.9|29899.5|29859.5|0
1735027800000|2024-12-24 08:10:00|29910.1|29870.1|29919.6|29879.6|29919.6|29879.6|29910.1|29870.1|0
1735028100000|2024-12-24 08:15:00|29924|29884|29929.7|29889.7|29939.7|29899.7|29924|29884|39
1735028400000|2024-12-24 08:20:00|29919.7|29879.7|29914.2|29874.2|29919.7|29879.7|29908.6|29868.6|117
1735028700000|2024-12-24 08:25:00|29914.3|29874.3|29914.3|29874.3|29914.3|29874.3|29913.7|29873.7|0
1735029000000|2024-12-24 08:30:00|29909.9|29869.9|29908.8|29868.8|29918.8|29878.8|29894.4|29854.4|1
1735029300000|2024-12-24 08:35:00|29909.4|29869.4|29918.9|29878.9|29918.9|29878.9|29888.9|29848.9|12
1735029600000|2024-12-24 08:40:00|29918.4|29878.4|29924|29884|29929|29889|29914|29874|0
1735029900000|2024-12-24 08:45:00|29924.6|29884.6|29913.5|29873.5|29929.1|29889.1|29903.5|29863.5|29
1735030200000|2024-12-24 08:50:00|29914.1|29874.1|29873.6|29833.6|29919.1|29879.1|29873.6|29833.6|0
1735030500000|2024-12-24 08:55:00|29858.6|29818.6|29849.3|29809.3|29863.7|29823.7|29848.7|29808.7|43
1735030800000|2024-12-24 09:00:00|29853.7|29813.7|29849.4|29809.4|29858.8|29818.8|29848.7|29808.7|8
1735031100000|2024-12-24 09:05:00|29858.8|29818.8|29843.9|29803.9|29858.8|29818.8|29839.4|29799.4|3
1735031400000|2024-12-24 09:10:00|29844.5|29804.5|29850.1|29810.1|29854.5|29814.5|29843.9|29803.9|1
1735031700000|2024-12-24 09:15:00|29854.6|29814.6|29849.6|29809.6|29854.6|29814.6|29839.6|29799.6|7
1735032000000|2024-12-24 09:20:00|29849.7|29809.7|29854.7|29814.7|29859.2|29819.2|29849.7|29809.7|120
1735032300000|2024-12-24 09:25:00|29859.2|29819.2|29854.8|29814.8|29859.2|29819.2|29839.8|29799.8|4
1735032600000|2024-12-24 09:30:00|29859.3|29819.3|29849.4|29809.4|29859.3|29819.3|29849.3|29809.3|17
1735032900000|2024-12-24 09:35:00|29844.9|29804.9|29860.6|29820.6|29870|29830|29844.9|29804.9|89
1735033200000|2024-12-24 09:40:00|29860|29820|29860.1|29820.1|29868.9|29828.9|29859.5|29819.5|6
1735033500000|2024-12-24 09:45:00|29850.1|29810.1|29825.8|29785.8|29850.1|29810.1|29825.2|29785.2|0
1735033800000|2024-12-24 09:50:00|29825.2|29785.2|29830.3|29790.3|29835.2|29795.2|29820.2|29780.2|115
1735034100000|2024-12-24 09:55:00|29829.7|29789.7|29804.8|29764.8|29830.3|29790.3|29804.8|29764.8|0
1735034400000|2024-12-24 10:00:00|29800.4|29760.4|29800.5|29760.5|29811|29771|29800.4|29760.4|121
1735034700000|2024-12-24 10:05:00|29801.1|29761.1|29800.6|29760.6|29801.1|29761.1|29800.5|29760.5|1
1735035000000|2024-12-24 10:10:00|29790.6|29750.6|29800.7|29760.7|29800.7|29760.7|29780.6|29740.6|0
1735035300000|2024-12-24 10:15:00|29801.2|29761.2|29801.3|29761.3|29806.3|29766.3|29800.1|29760.1|1
1735035600000|2024-12-24 10:20:00|29801.9|29761.9|29801.4|29761.4|29801.9|29761.9|29801.4|29761.4|0
1735035900000|2024-12-24 10:25:00|29796.4|29756.4|29785.9|29745.9|29796.4|29756.4|29780.9|29740.9|7
1735036200000|2024-12-24 10:30:00|29786|29746|29797.7|29757.7|29802.7|29762.7|29786|29746|30
1735036500000|2024-12-24 10:35:00|29792.7|29752.7|29792.2|29752.2|29802.2|29762.2|29772.2|29732.2|23
1735036800000|2024-12-24 10:40:00|29793.3|29753.3|29822.9|29782.9|29831.8|29791.8|29793.3|29753.3|34
1735037100000|2024-12-24 10:45:00|29802.3|29762.3|29802.4|29762.4|29802.4|29762.4|29792.3|29752.3|8
1735037400000|2024-12-24 10:50:00|29798|29758|29806.9|29766.9|29812.5|29772.5|29782.4|29742.4|80
1735037700000|2024-12-24 10:55:00|29807|29767|29797|29757|29807|29767|29792.5|29752.5|63
1735038000000|2024-12-24 11:00:00|29792.6|29752.6|29797.7|29757.7|29802.6|29762.6|29792|29752|1
1735038300000|2024-12-24 11:05:00|29797.1|29757.1|29797.2|29757.2|29802.7|29762.7|29792.7|29752.7|51
1735038600000|2024-12-24 11:10:00|29797.8|29757.8|29813.4|29773.4|29813.4|29773.4|29797.2|29757.2|34
1735038900000|2024-12-24 11:15:00|29802.9|29762.9|29807.4|29767.4|29813.5|29773.5|29802.9|29762.9|46
1735039200000|2024-12-24 11:20:00|29803|29763|29823|29783|29832.5|29792.5|29793.6|29753.6|14
1735039500000|2024-12-24 11:25:00|29823.1|29783.1|29818.7|29778.7|29827.6|29787.6|29813.1|29773.1|123
1735039800000|2024-12-24 11:30:00|29823.1|29783.1|29813.8|29773.8|29823.7|29783.7|29813.7|29773.7|2
1735040100000|2024-12-24 11:35:00|29818.2|29778.2|29823.3|29783.3|29832.7|29792.7|29813.8|29773.8|20
1735040400000|2024-12-24 11:40:00|29827.8|29787.8|29822.9|29782.9|29832.8|29792.8|29817.8|29777.8|3
1735040700000|2024-12-24 11:45:00|29827.9|29787.9|29863.5|29823.5|29867.9|29827.9|29827.9|29787.9|13
1735041000000|2024-12-24 11:50:00|29859|29819|29863.6|29823.6|29884.1|29844.1|29838.6|29798.6|88
1735041300000|2024-12-24 11:55:00|29859.1|29819.1|29859.2|29819.2|29863.7|29823.7|29859.1|29819.1|0
1735041600000|2024-12-24 12:00:00|29863.7|29823.7|29853.8|29813.8|29863.7|29823.7|29853.2|29813.2|2
1735041900000|2024-12-24 12:05:00|29863.2|29823.2|29844.4|29804.4|29863.8|29823.8|29844.4|29804.4|8
1735042200000|2024-12-24 12:10:00|29848.9|29808.9|29849.5|29809.5|29853.9|29813.9|29834.5|29794.5|5
1735042500000|2024-12-24 12:15:00|29844.5|29804.5|29853.5|29813.5|29864.6|29824.6|29844.5|29804.5|5
1735042800000|2024-12-24 12:20:00|29854|29814|29864.1|29824.1|29864.1|29824.1|29853.5|29813.5|10
1735043100000|2024-12-24 12:25:00|29864.2|29824.2|29864.8|29824.8|29864.8|29824.8|29859.2|29819.2|0
1735043400000|2024-12-24 12:30:00|29864.2|29824.2|29833.2|29793.2|29864.8|29824.8|29833.2|29793.2|26
1735043700000|2024-12-24 12:35:00|29832.7|29792.7|29833.9|29793.9|29834.3|29794.3|29808.3|29768.3|48
1735044000000|2024-12-24 12:40:00|29839.4|29799.4|29825|29785|29840|29800|29809.4|29769.4|18
1735044300000|2024-12-24 12:45:00|29834|29794|29834|29794|29844.6|29804.6|29818.4|29778.4|87
1735044600000|2024-12-24 12:50:00|29829.6|29789.6|29819.1|29779.1|29843.6|29803.6|29819|29779|38
1735044900000|2024-12-24 12:55:00|29818.6|29778.6|29813.7|29773.7|29823.6|29783.6|29799.2|29759.2|23
1735045200000|2024-12-24 13:00:00|29809.2|29769.2|29788.2|29748.2|29819.3|29779.3|29774.3|29734.3|104
1735045500000|2024-12-24 13:05:00|29779.3|29739.3|29748.9|29708.9|29779.3|29739.3|29748.8|29708.8|85
1735045800000|2024-12-24 13:10:00|29753.3|29713.3|29818.4|29778.4|29824|29784|29753.3|29713.3|73
1735046100000|2024-12-24 13:15:00|29819|29779|29824.6|29784.6|29834|29794|29814|29774|3
1735046400000|2024-12-24 13:20:00|29829.6|29789.6|29889.7|29849.7|29909.1|29869.1|29829.6|29789.6|202
1735046700000|2024-12-24 13:25:00|29884.7|29844.7|29839.8|29799.8|29889.7|29849.7|29839.8|29799.8|18
1735047000000|2024-12-24 13:30:00|29844.2|29804.2|29879.9|29839.9|29884.3|29844.3|29844.2|29804.2|7
1735047300000|2024-12-24 13:35:00|29884.3|29844.3|29865|29825|29884.9|29844.9|29854.9|29814.9|2
1735047600000|2024-12-24 13:40:00|29855|29815|29840|29800|29860|29820|29820|29780|21
1735050600000|2024-12-24 14:30:00|29891.9|29851.9|29967|29927|29995.9|29955.9|29880.4|29840.4|395
1735050900000|2024-12-24 14:35:00|29966.5|29926.5|29956.6|29916.6|29967|29927|29916|29876|263
1735051200000|2024-12-24 14:40:00|29966.6|29926.6|29946.7|29906.7|29981.1|29941.1|29926.6|29886.6|305
1735051500000|2024-12-24 14:45:00|29942.2|29902.2|29916.8|29876.8|29946.7|29906.7|29876.7|29836.7|212
1735051800000|2024-12-24 14:50:00|29916.2|29876.2|29896.3|29856.3|29936.3|29896.3|29885.2|29845.2|835
1735052100000|2024-12-24 14:55:00|29900.8|29860.8|29886.9|29846.9|29901.3|29861.3|29856.4|29816.4|502
1735052400000|2024-12-24 15:00:00|29896.9|29856.9|29877.6|29837.6|29936.5|29896.5|29877|29837|239
1735052700000|2024-12-24 15:05:00|29877|29837|29797.1|29757.1|29877.6|29837.6|29776.6|29736.6|110
1735053000000|2024-12-24 15:10:00|29796.6|29756.6|29766.2|29726.2|29817.2|29777.2|29766.2|29726.2|830
1735053300000|2024-12-24 15:15:00|29761.7|29721.7|29787.3|29747.3|29807.3|29767.3|29761.2|29721.2|230
1735053600000|2024-12-24 15:20:00|29782.8|29742.8|29755.8|29715.8|29787.3|29747.3|29747.9|29707.9|95
1735053900000|2024-12-24 15:25:00|29756.3|29716.3|29746.4|29706.4|29786.9|29746.9|29745.8|29705.8|600
1735054200000|2024-12-24 15:30:00|29747|29707|29761.5|29721.5|29776.5|29736.5|29746.4|29706.4|20
1735054500000|2024-12-24 15:35:00|29766|29726|29766.6|29726.6|29776.6|29736.6|29746.5|29706.5|34
1735054800000|2024-12-24 15:40:00|29762.1|29722.1|29756.2|29716.2|29786.1|29746.1|29756.2|29716.2|568
1735055100000|2024-12-24 15:45:00|29746.2|29706.2|29745.8|29705.8|29755.7|29715.7|29726.3|29686.3|78
1735055400000|2024-12-24 15:50:00|29746.3|29706.3|29735.8|29695.8|29746.3|29706.3|29725.3|29685.3|195
1735055700000|2024-12-24 15:55:00|29735.9|29695.9|29785.9|29745.9|29810.9|29770.9|29735.3|29695.3|244
1735056000000|2024-12-24 16:00:00|29780.4|29740.4|29796|29756|29810.4|29770.4|29776|29736|77
1735056300000|2024-12-24 16:05:00|29795.5|29755.5|29785.6|29745.6|29795.5|29755.5|29765.6|29725.6|196
1735056600000|2024-12-24 16:10:00|29790.6|29750.6|29820.7|29780.7|29835.7|29795.7|29770.6|29730.6|96
1735056900000|2024-12-24 16:15:00|29816.2|29776.2|29885.8|29845.8|29895.8|29855.8|29815.7|29775.7|86
1735057200000|2024-12-24 16:20:00|29905.8|29865.8|29890.9|29850.9|29911.3|29871.3|29885.8|29845.8|119
1735057500000|2024-12-24 16:25:00|29885.9|29845.9|29865.5|29825.5|29905.9|29865.9|29865.5|29825.5|31
1735057800000|2024-12-24 16:30:00|29866|29826|29855.6|29815.6|29895.5|29855.5|29855.5|29815.5|680
1735058100000|2024-12-24 16:35:00|29851.1|29811.1|29905.7|29865.7|29906.1|29866.1|29851.1|29811.1|53
1735058400000|2024-12-24 16:40:00|29915.7|29875.7|29894.7|29854.7|29915.7|29875.7|29890.7|29850.7|410
1735058700000|2024-12-24 16:45:00|29890.2|29850.2|29915.8|29875.8|29925.8|29885.8|29879.7|29839.7|159
1735059000000|2024-12-24 16:50:00|29915.9|29875.9|29915.4|29875.4|29925.4|29885.4|29915.4|29875.4|57
1735059300000|2024-12-24 16:55:00|29920.4|29880.4|29906|29866|29926.5|29886.5|29896|29856|98
1735059600000|2024-12-24 17:00:00|29910.5|29870.5|29936.1|29896.1|29945.6|29905.6|29906|29866|22
1735059900000|2024-12-24 17:05:00|29926.1|29886.1|30041.7|30001.7|30050.7|30010.7|29926.1|29886.1|63
1735060200000|2024-12-24 17:10:00|30036.7|29996.7|30086.8|30046.8|30086.8|30046.8|30016.3|29976.3|86
1735060500000|2024-12-24 17:15:00|30097.3|30057.3|30086.9|30046.9|30166.9|30126.9|30077.9|30037.9|500
1735060800000|2024-12-24 17:20:00|30082.4|30042.4|30102|30062|30128|30088|30077.9|30037.9|171
1735061100000|2024-12-24 17:25:00|30097.5|30057.5|30092.6|30052.6|30117|30077|30078.1|30038.1|118
1735061400000|2024-12-24 17:30:00|30097.1|30057.1|30057.2|30017.2|30097.7|30057.7|30057.2|30017.2|40
1735061700000|2024-12-24 17:35:00|30052.7|30012.7|30032.3|29992.3|30062.2|30022.2|30018.3|29978.3|157
1735062000000|2024-12-24 17:40:00|30037.3|29997.3|30006.9|29966.9|30037.3|29997.3|29987.3|29947.3|154
1735062300000|2024-12-24 17:45:00|30015.9|29975.9|30020.9|29980.9|30036.4|29996.4|29986.4|29946.4|296
1735062600000|2024-12-24 17:50:00|30016.5|29976.5|30097.1|30057.1|30117|30077|30016.5|29976.5|254
1735062900000|2024-12-24 17:55:00|30096.6|30056.6|30086.6|30046.6|30118.1|30078.1|30077.1|30037.1|1346
1735063200000|2024-12-24 18:00:00|30087.2|30047.2|30027.2|29987.2|30096.7|30056.7|30017.2|29977.2|211
1735224600000|2024-12-26 14:50:00|30647.2|30607.2|30717.7|30677.7|30727.7|30687.7|30637.2|30597.2|444
1735224900000|2024-12-26 14:55:00|30707.7|30667.7|30798.1|30758.1|30802.8|30762.8|30697.7|30657.7|375
1735225200000|2024-12-26 15:00:00|30797.6|30757.6|30847.3|30807.3|30907.7|30867.7|30797.6|30757.6|1014
1735225500000|2024-12-26 15:05:00|30847.5|30807.5|30917.6|30877.6|30917.6|30877.6|30797.5|30757.5|682
1735225800000|2024-12-26 15:10:00|30917.4|30877.4|31062.7|31022.7|31077.9|31037.9|30917.4|30877.4|530
1735226100000|2024-12-26 15:15:00|31067.7|31027.7|31068.2|31028.2|31148|31108|31057.7|31017.7|842
1735226400000|2024-12-26 15:20:00|31073|31033|31078.3|31038.3|31118.5|31078.5|31048.2|31008.2|449
1735226700000|2024-12-26 15:25:00|31083.1|31043.1|31058.4|31018.4|31088.6|31048.6|31008.4|30968.4|513
1735227000000|2024-12-26 15:30:00|31048.4|31008.4|31058.3|31018.3|31098.2|31058.2|31038.3|30998.3|339
1735227300000|2024-12-26 15:35:00|31058.5|31018.5|31113.6|31073.6|31148.6|31108.6|31038.3|30998.3|1090
1735227600000|2024-12-26 15:40:00|31118.4|31078.4|31138.5|31098.5|31148.8|31108.8|31098.6|31058.6|404
1735227900000|2024-12-26 15:45:00|31148.5|31108.5|31128.4|31088.4|31188.1|31148.1|31118.5|31078.5|552
1735228200000|2024-12-26 15:50:00|31128.6|31088.6|31073.7|31033.7|31128.6|31088.6|31018.8|30978.8|656
1735228500000|2024-12-26 15:55:00|31078.7|31038.7|31039|30999|31088.9|31048.9|31028.9|30988.9|357
1735228800000|2024-12-26 16:00:00|31043.8|31003.8|31088.8|31048.8|31104|31064|31038.8|30998.8|403
1735229100000|2024-12-26 16:05:00|31088.9|31048.9|31094.2|31054.2|31129.3|31089.3|31079.3|31039.3|271
1735229400000|2024-12-26 16:10:00|31089.4|31049.4|31089.5|31049.5|31109.4|31069.4|31064.4|31024.4|872
1735229700000|2024-12-26 16:15:00|31084.7|31044.7|31120|31080|31129.9|31089.9|31069.7|31029.7|528
1735230000000|2024-12-26 16:20:00|31124.8|31084.8|31120|31080|31139.6|31099.6|31099.8|31059.8|456
1735230300000|2024-12-26 16:25:00|31129.8|31089.8|31159.7|31119.7|31179.9|31139.9|31110.1|31070.1|292
1735230600000|2024-12-26 16:30:00|31164.7|31124.7|31160|31120|31189.8|31149.8|31130|31090|274
1735230900000|2024-12-26 16:35:00|31159.8|31119.8|31169.5|31129.5|31184.7|31144.7|31149.9|31109.9|425
1735231200000|2024-12-26 16:40:00|31169.7|31129.7|31179.4|31139.4|31189.6|31149.6|31149.9|31109.9|471
1735231500000|2024-12-26 16:45:00|31179.6|31139.6|31249.3|31209.3|31254.3|31214.3|31169.6|31129.6|270
1735231800000|2024-12-26 16:50:00|31259.3|31219.3|31279.6|31239.6|31289.8|31249.8|31239.3|31199.3|433
1735232100000|2024-12-26 16:55:00|31284.6|31244.6|31279.5|31239.5|31299.6|31259.6|31260.1|31220.1|407
1735232400000|2024-12-26 17:00:00|31289.5|31249.5|31269.4|31229.4|31329.7|31289.7|31259.6|31219.6|1373
1735232700000|2024-12-26 17:05:00|31269.2|31229.2|31289.5|31249.5|31299.3|31259.3|31239.4|31199.4|504
1735233000000|2024-12-26 17:10:00|31284.7|31244.7|31299.8|31259.8|31329.7|31289.7|31279.5|31239.5|425
1735233300000|2024-12-26 17:15:00|31304.8|31264.8|31359.7|31319.7|31359.7|31319.7|31299.8|31259.8|309
1735233600000|2024-12-26 17:20:00|31359.9|31319.9|31300|31260|31359.9|31319.9|31279.6|31239.6|410
1735233900000|2024-12-26 17:25:00|31309.8|31269.8|31280.1|31240.1|31319.8|31279.8|31280.1|31240.1|345
1735234200000|2024-12-26 17:30:00|31289.9|31249.9|31260|31220|31314.7|31274.7|31250|31210|316
1735234500000|2024-12-26 17:35:00|31270|31230|31270|31230|31280|31240|31250|31210|536
1735234800000|2024-12-26 17:40:00|31270.1|31230.1|31280.3|31240.3|31290.3|31250.3|31270.1|31230.1|221
1735235100000|2024-12-26 17:45:00|31290|31250|31310.4|31270.4|31330.2|31290.2|31280.3|31240.3|286
1735235400000|2024-12-26 17:50:00|31320.2|31280.2|31320.5|31280.5|31340.7|31300.7|31290.9|31250.9|454
1735235700000|2024-12-26 17:55:00|31320.7|31280.7|31310.8|31270.8|31330.7|31290.7|31290.6|31250.6|204
1735236000000|2024-12-26 18:00:00|31306|31266|31321.1|31281.1|31330.9|31290.9|31275.6|31235.6|252
1735236300000|2024-12-26 18:05:00|31325.9|31285.9|31331.2|31291.2|31351|31311|31321.1|31281.1|216
1735236600000|2024-12-26 18:10:00|31336.2|31296.2|31361.3|31321.3|31381.3|31341.3|31321.3|31281.3|683
1735236900000|2024-12-26 18:15:00|31360.9|31320.9|31411|31371|31421|31381|31360.9|31320.9|262
1735237200000|2024-12-26 18:20:00|31401.4|31361.4|31391.3|31351.3|31401.4|31361.4|31371.1|31331.1|294
1735237500000|2024-12-26 18:25:00|31401.1|31361.1|31451.6|31411.6|31451.8|31411.8|31396.5|31356.5|532
1735237800000|2024-12-26 18:30:00|31451.8|31411.8|31431.9|31391.9|31461.8|31421.8|31401.8|31361.8|339
1735238100000|2024-12-26 18:35:00|31432.1|31392.1|31432.2|31392.2|31441.9|31401.9|31412.1|31372.1|180
1735238400000|2024-12-26 18:40:00|31432|31392|31461.9|31421.9|31471.9|31431.9|31422.2|31382.2|207
1735238700000|2024-12-26 18:45:00|31462.1|31422.1|31462|31422|31482|31442|31441.9|31401.9|381
1735239000000|2024-12-26 18:50:00|31462.2|31422.2|31472.1|31432.1|31482|31442|31462|31422|443
1735239300000|2024-12-26 18:55:00|31471.9|31431.9|31471.8|31431.8|31482.1|31442.1|31462.1|31422.1|596
1735239600000|2024-12-26 19:00:00|31481.4|31441.4|31481.1|31441.1|31521.8|31481.8|31461.6|31421.6|1234
1735239900000|2024-12-26 19:05:00|31471.1|31431.1|31460.7|31420.7|31481.1|31441.1|31440.4|31400.4|1217
1735240200000|2024-12-26 19:10:00|31470.5|31430.5|31480.2|31440.2|31510.5|31470.5|31460.6|31420.6|2011
1735240500000|2024-12-26 19:15:00|31480.4|31440.4|31441.4|31401.4|31510.6|31470.6|31436.4|31396.4|967
1735261200000|2024-12-27 01:00:00|31533.4|31493.4|31388.1|31348.1|31548.5|31508.5|31378.3|31338.3|377
1735261500000|2024-12-27 01:05:00|31383.1|31343.1|31398.4|31358.4|31408.3|31368.3|31363.2|31323.2|125
1735261800000|2024-12-27 01:10:00|31398.3|31358.3|31383.3|31343.3|31398.4|31358.4|31378.3|31338.3|40
1735262100000|2024-12-27 01:15:00|31383.4|31343.4|31373.4|31333.4|31383.5|31343.5|31368.4|31328.4|23
1735262400000|2024-12-27 01:20:00|31373.5|31333.5|31369|31329|31408.5|31368.5|31363.5|31323.5|86
1735262700000|2024-12-27 01:25:00|31368.8|31328.8|31399.1|31359.1|31409|31369|31359|31319|47
1735263000000|2024-12-27 01:30:00|31403.9|31363.9|31404|31364|31409.2|31369.2|31399.1|31359.1|56
1735263300000|2024-12-27 01:35:00|31399.2|31359.2|31409.3|31369.3|31419.2|31379.2|31399.2|31359.2|70
1735263600000|2024-12-27 01:40:00|31399.4|31359.4|31419.4|31379.4|31424.4|31384.4|31399.4|31359.4|44
1735263900000|2024-12-27 01:45:00|31419.2|31379.2|31424.5|31384.5|31429.4|31389.4|31419.2|31379.2|18
1735264200000|2024-12-27 01:50:00|31419.5|31379.5|31419.6|31379.6|31424.5|31384.5|31409.5|31369.5|5
1735264500000|2024-12-27 01:55:00|31419.4|31379.4|31404.5|31364.5|31444.6|31404.6|31399.5|31359.5|55
1735264800000|2024-12-27 02:00:00|31404.7|31364.7|31429.5|31389.5|31429.5|31389.5|31404.7|31364.7|150
1735265100000|2024-12-27 02:05:00|31434.5|31394.5|31469.6|31429.6|31469.6|31429.6|31429.5|31389.5|27
1735265400000|2024-12-27 02:10:00|31464.6|31424.6|31479.5|31439.5|31479.7|31439.7|31459.4|31419.4|57
1735265700000|2024-12-27 02:15:00|31469.8|31429.8|31449.9|31409.9|31469.8|31429.8|31449.9|31409.9|50
1735266000000|2024-12-27 02:20:00|31454.8|31414.8|31459.9|31419.9|31459.9|31419.9|31449.9|31409.9|7
1735266300000|2024-12-27 02:25:00|31464.9|31424.9|31459.8|31419.8|31464.9|31424.9|31454.7|31414.7|22
1735266600000|2024-12-27 02:30:00|31460|31420|31500|31460|31524.9|31484.9|31460|31420|24
1735266900000|2024-12-27 02:35:00|31500.1|31460.1|31490.1|31450.1|31510.1|31470.1|31480.1|31440.1|12
1735267200000|2024-12-27 02:40:00|31490.2|31450.2|31470.1|31430.1|31490.2|31450.2|31460.2|31420.2|11
1735267500000|2024-12-27 02:45:00|31480.3|31440.3|31490.2|31450.2|31490.3|31450.3|31480.2|31440.2|19
1735267800000|2024-12-27 02:50:00|31485.3|31445.3|31485.4|31445.4|31510.3|31470.3|31480.4|31440.4|20
1735268100000|2024-12-27 02:55:00|31480.6|31440.6|31520.4|31480.4|31520.5|31480.5|31480.6|31440.6|6
1735268400000|2024-12-27 03:00:00|31510.5|31470.5|31485.5|31445.5|31515.4|31475.4|31485.5|31445.5|17
1735268700000|2024-12-27 03:05:00|31490.6|31450.6|31480.7|31440.7|31490.6|31450.6|31465.8|31425.8|14
1735269000000|2024-12-27 03:10:00|31485.7|31445.7|31460.7|31420.7|31485.7|31445.7|31460.7|31420.7|7
1735269300000|2024-12-27 03:15:00|31460.8|31420.8|31425.8|31385.8|31475.8|31435.8|31425.8|31385.8|32
1735269600000|2024-12-27 03:20:00|31430.7|31390.7|31441|31401|31451|31411|31430.7|31390.7|8
1735269900000|2024-12-27 03:25:00|31435.9|31395.9|31426.2|31386.2|31441.1|31401.1|31425.9|31385.9|10
1735270200000|2024-12-27 03:30:00|31426.3|31386.3|31441.2|31401.2|31446.2|31406.2|31426.3|31386.3|15
1735270500000|2024-12-27 03:35:00|31446.2|31406.2|31451.3|31411.3|31451.3|31411.3|31436.2|31396.2|17
1735270800000|2024-12-27 03:40:00|31456.3|31416.3|31451.4|31411.4|31461.3|31421.3|31451.3|31411.3|7
1735271100000|2024-12-27 03:45:00|31456.6|31416.6|31451.5|31411.5|31456.6|31416.6|31451.5|31411.5|1
1735271400000|2024-12-27 03:50:00|31456.6|31416.6|31451.6|31411.6|31461.5|31421.5|31451.5|31411.5|18
1735271700000|2024-12-27 03:55:00|31441.6|31401.6|31456.7|31416.7|31471.5|31431.5|31441.6|31401.6|17
1735272000000|2024-12-27 04:00:00|31451.8|31411.8|31451.7|31411.7|31456.7|31416.7|31451.7|31411.7|2
1735272300000|2024-12-27 04:05:00|31451.8|31411.8|31451.9|31411.9|31451.9|31411.9|31451.8|31411.8|4
1735272600000|2024-12-27 04:10:00|31441.9|31401.9|31441.9|31401.9|31441.9|31401.9|31441.8|31401.8|0
1735272900000|2024-12-27 04:15:00|31447.1|31407.1|31457|31417|31457|31417|31447|31407|3
1735273200000|2024-12-27 04:20:00|31452.1|31412.1|31462.2|31422.2|31472.1|31432.1|31452.1|31412.1|7
1735273500000|2024-12-27 04:25:00|31457.3|31417.3|31452.2|31412.2|31457.3|31417.3|31452.2|31412.2|7
1735273800000|2024-12-27 04:30:00|31442.4|31402.4|31452.4|31412.4|31452.4|31412.4|31442.4|31402.4|2
1735274100000|2024-12-27 04:35:00|31452.3|31412.3|31457.6|31417.6|31457.6|31417.6|31452.3|31412.3|1
1735274400000|2024-12-27 04:40:00|31457.5|31417.5|31462.6|31422.6|31462.6|31422.6|31457.4|31417.4|0
1735274700000|2024-12-27 04:45:00|31472.6|31432.6|31472.5|31432.5|31472.6|31432.6|31472.5|31432.5|2
1735275000000|2024-12-27 04:50:00|31472.6|31432.6|31457.8|31417.8|31472.7|31432.7|31457.8|31417.8|6
1735275300000|2024-12-27 04:55:00|31452.8|31412.8|31452.7|31412.7|31452.8|31412.8|31447.7|31407.7|5
1735275600000|2024-12-27 05:00:00|31452.8|31412.8|31453|31413|31453|31413|31452.8|31412.8|3
1735275900000|2024-12-27 05:05:00|31448.1|31408.1|31448.2|31408.2|31448.2|31408.2|31443.1|31403.1|2
1735276200000|2024-12-27 05:10:00|31453.1|31413.1|31453|31413|31463|31423|31448.3|31408.3|8
1735276500000|2024-12-27 05:15:00|31453.1|31413.1|31448.1|31408.1|31453.1|31413.1|31443.2|31403.2|5
1735276800000|2024-12-27 05:20:00|31443.3|31403.3|31433.3|31393.3|31443.3|31403.3|31433.1|31393.1|3
1735277100000|2024-12-27 05:25:00|31433.4|31393.4|31433.3|31393.3|31433.4|31393.4|31433.2|31393.2|4
1735277400000|2024-12-27 05:30:00|31443.3|31403.3|31448.4|31408.4|31453.3|31413.3|31433.3|31393.3|19
1735277700000|2024-12-27 05:35:00|31448.3|31408.3|31403.4|31363.4|31448.3|31408.3|31403.4|31363.4|3
1735278000000|2024-12-27 05:40:00|31408.5|31368.5|31413.5|31373.5|31418.5|31378.5|31403.4|31363.4|26
1735278300000|2024-12-27 05:45:00|31403.5|31363.5|31383.6|31343.6|31403.5|31363.5|31383.5|31343.5|32
1735278600000|2024-12-27 05:50:00|31378.7|31338.7|31388.8|31348.8|31388.8|31348.8|31373.7|31333.7|7
1735278900000|2024-12-27 05:55:00|31383.9|31343.9|31368.8|31328.8|31383.9|31343.9|31363.8|31323.8|10
1735279200000|2024-12-27 06:00:00|31368.9|31328.9|31339|31299|31368.9|31328.9|31339|31299|15
1735279500000|2024-12-27 06:05:00|31343.9|31303.9|31324.1|31284.1|31343.9|31303.9|31314.1|31274.1|29
1735279800000|2024-12-27 06:10:00|31324|31284|31314.1|31274.1|31324.1|31284.1|31314.1|31274.1|11
1735280100000|2024-12-27 06:15:00|31309.2|31269.2|31314.3|31274.3|31314.3|31274.3|31304.1|31264.1|14
1735280400000|2024-12-27 06:20:00|31314.2|31274.2|31309.4|31269.4|31314.3|31274.3|31304.2|31264.2|14
1735280700000|2024-12-27 06:25:00|31314.3|31274.3|31309.5|31269.5|31314.4|31274.4|31304.3|31264.3|17
1735281000000|2024-12-27 06:30:00|31304.5|31264.5|31324.5|31284.5|31324.6|31284.6|31304.5|31264.5|70
1735281300000|2024-12-27 06:35:00|31324.6|31284.6|31279.7|31239.7|31334.5|31294.5|31279.7|31239.7|40
1735281600000|2024-12-27 06:40:00|31284.6|31244.6|31279.8|31239.8|31299.7|31259.7|31279.8|31239.8|23
1735281900000|2024-12-27 06:45:00|31279.7|31239.7|31249.9|31209.9|31284.7|31244.7|31234.9|31194.9|66
1735282200000|2024-12-27 06:50:00|31254.8|31214.8|31254.9|31214.9|31264.9|31224.9|31229.9|31189.9|71
1735282500000|2024-12-27 06:55:00|31264.9|31224.9|31275|31235|31284.9|31244.9|31264.9|31224.9|92
1735282800000|2024-12-27 07:00:00|31275.1|31235.1|31300.2|31260.2|31305.1|31265.1|31265.1|31225.1|32
1735283100000|2024-12-27 07:05:00|31305.1|31265.1|31295.2|31255.2|31320.2|31280.2|31285.2|31245.2|26
1735283400000|2024-12-27 07:10:00|31285.2|31245.2|31290.3|31250.3|31295.3|31255.3|31280.2|31240.2|18
1735283700000|2024-12-27 07:15:00|31285.3|31245.3|31290.5|31250.5|31295.4|31255.4|31285.3|31245.3|12
1735284000000|2024-12-27 07:20:00|31290.4|31250.4|31290.6|31250.6|31295.4|31255.4|31285.4|31245.4|4
1735284300000|2024-12-27 07:25:00|31290.5|31250.5|31295.6|31255.6|31295.6|31255.6|31285.5|31245.5|41
1735284600000|2024-12-27 07:30:00|31305.6|31265.6|31315.7|31275.7|31320.6|31280.6|31305.6|31265.6|27
1735284900000|2024-12-27 07:35:00|31305.7|31265.7|31305.8|31265.8|31305.8|31265.8|31295.7|31255.7|18
1735285200000|2024-12-27 07:40:00|31310.8|31270.8|31325.9|31285.9|31325.9|31285.9|31310.8|31270.8|12
1735285500000|2024-12-27 07:45:00|31320.9|31280.9|31306|31266|31321|31281|31305.9|31265.9|15
1735285800000|2024-12-27 07:50:00|31296|31256|31296.3|31256.3|31301|31261|31286.2|31246.2|38
1735286100000|2024-12-27 07:55:00|31301.3|31261.3|31286.4|31246.4|31306.3|31266.3|31286.4|31246.4|9
1735286400000|2024-12-27 08:00:00|31296.4|31256.4|31261.5|31221.5|31316.4|31276.4|31261.5|31221.5|182
1735286700000|2024-12-27 08:05:00|31266.5|31226.5|31241.4|31201.4|31266.5|31226.5|31231.4|31191.4|73
1735287000000|2024-12-27 08:10:00|31241.5|31201.5|31211.5|31171.5|31246.6|31206.6|31211.5|31171.5|62
1735287300000|2024-12-27 08:15:00|31211.6|31171.6|31231.4|31191.4|31236.5|31196.5|31206.4|31166.4|89
1735287600000|2024-12-27 08:20:00|31231.3|31191.3|31251.6|31211.6|31261.5|31221.5|31226.6|31186.6|60
1735287900000|2024-12-27 08:25:00|31251.5|31211.5|31246.8|31206.8|31256.6|31216.6|31236.7|31196.7|64
1735288200000|2024-12-27 08:30:00|31261.8|31221.8|31326.8|31286.8|31326.8|31286.8|31261.7|31221.7|187
1735288500000|2024-12-27 08:35:00|31321.9|31281.9|31351.9|31311.9|31356.9|31316.9|31316.9|31276.9|116
1735288800000|2024-12-27 08:40:00|31352|31312|31397|31357|31422|31382|31347.1|31307.1|133
1735289100000|2024-12-27 08:45:00|31397.1|31357.1|31377.1|31337.1|31397.1|31357.1|31367.1|31327.1|102
1735289400000|2024-12-27 08:50:00|31372.1|31332.1|31392.3|31352.3|31392.3|31352.3|31372.1|31332.1|26
1735289700000|2024-12-27 08:55:00|31387.4|31347.4|31387.3|31347.3|31417.3|31377.3|31377.4|31337.4|50
1735290000000|2024-12-27 09:00:00|31397.2|31357.2|31362.5|31322.5|31397.2|31357.2|31347.5|31307.5|19
1735290300000|2024-12-27 09:05:00|31367.4|31327.4|31377.6|31337.6|31382.5|31342.5|31362.6|31322.6|5
1735290600000|2024-12-27 09:10:00|31377.5|31337.5|31387.5|31347.5|31387.5|31347.5|31377.5|31337.5|18
1735290900000|2024-12-27 09:15:00|31387.6|31347.6|31387.7|31347.7|31407.6|31367.6|31382.6|31342.6|36
1735291200000|2024-12-27 09:20:00|31387.6|31347.6|31447.8|31407.8|31447.8|31407.8|31387.6|31347.6|99
1735291500000|2024-12-27 09:25:00|31442.9|31402.9|31427.8|31387.8|31452.9|31412.9|31427.7|31387.7|56
1735291800000|2024-12-27 09:30:00|31437.9|31397.9|31412.9|31372.9|31447.8|31407.8|31412.9|31372.9|41
1735292100000|2024-12-27 09:35:00|31417.8|31377.8|31438|31398|31438|31398|31412.9|31372.9|31
1735292400000|2024-12-27 09:40:00|31438.1|31398.1|31418.2|31378.2|31438.1|31398.1|31403|31363|43
1735292700000|2024-12-27 09:45:00|31413.1|31373.1|31408.3|31368.3|31418.3|31378.3|31408.2|31368.2|52
1735293000000|2024-12-27 09:50:00|31403.3|31363.3|31378.4|31338.4|31413.2|31373.2|31378.3|31338.3|123
1735293300000|2024-12-27 09:55:00|31373.4|31333.4|31378.5|31338.5|31383.4|31343.4|31358.4|31318.4|46
1735293600000|2024-12-27 10:00:00|31378.4|31338.4|31403.6|31363.6|31413.5|31373.5|31378.4|31338.4|56
1735293900000|2024-12-27 10:05:00|31403.5|31363.5|31378.7|31338.7|31408.7|31368.7|31378.7|31338.7|80
1735294200000|2024-12-27 10:10:00|31383.7|31343.7|31398.7|31358.7|31398.7|31358.7|31383.6|31343.6|24
1735294500000|2024-12-27 10:15:00|31388.9|31348.9|31368.9|31328.9|31398.8|31358.8|31368.9|31328.9|122
1735294800000|2024-12-27 10:20:00|31364|31324|31359|31319|31389|31349|31359|31319|19
1735295100000|2024-12-27 10:25:00|31358.9|31318.9|31394|31354|31394|31354|31358.9|31318.9|53
1735295400000|2024-12-27 10:30:00|31389.1|31349.1|31369.1|31329.1|31394.1|31354.1|31369.1|31329.1|33
1735295700000|2024-12-27 10:35:00|31369.2|31329.2|31379.2|31339.2|31384.2|31344.2|31369.2|31329.2|15
1735296000000|2024-12-27 10:40:00|31384.2|31344.2|31369.5|31329.5|31384.2|31344.2|31359.4|31319.4|35
1735296300000|2024-12-27 10:45:00|31374.5|31334.5|31369.5|31329.5|31379.5|31339.5|31364.5|31324.5|37
1735296600000|2024-12-27 10:50:00|31359.5|31319.5|31359.5|31319.5|31359.5|31319.5|31354.5|31314.5|14
1735296900000|2024-12-27 10:55:00|31359.6|31319.6|31359.6|31319.6|31359.6|31319.6|31349.6|31309.6|14
1735297200000|2024-12-27 11:00:00|31359.7|31319.7|31349.5|31309.5|31369.5|31329.5|31344.6|31304.6|61
1735297500000|2024-12-27 11:05:00|31349.6|31309.6|31354.8|31314.8|31364.6|31324.6|31349.5|31309.5|27
1735297800000|2024-12-27 11:10:00|31349.9|31309.9|31330.1|31290.1|31359.8|31319.8|31329.8|31289.8|63
1735298100000|2024-12-27 11:15:00|31340|31300|31320.1|31280.1|31340|31300|31320.1|31280.1|25
1735298400000|2024-12-27 11:20:00|31320|31280|31350.2|31310.2|31350.2|31310.2|31320|31280|32
1735298700000|2024-12-27 11:25:00|31350.1|31310.1|31360.2|31320.2|31360.2|31320.2|31340.3|31300.3|43
1735299000000|2024-12-27 11:30:00|31350.2|31310.2|31360.3|31320.3|31360.3|31320.3|31350.2|31310.2|16
1735299300000|2024-12-27 11:35:00|31350.4|31310.4|31330.4|31290.4|31355.3|31315.3|31320.3|31280.3|71
1735299600000|2024-12-27 11:40:00|31320.5|31280.5|31320.5|31280.5|31330.4|31290.4|31320.4|31280.4|26
1735299900000|2024-12-27 11:45:00|31325.5|31285.5|31345.6|31305.6|31345.7|31305.7|31320.6|31280.6|34
1735300200000|2024-12-27 11:50:00|31350.5|31310.5|31360.7|31320.7|31360.7|31320.7|31340.7|31300.7|52
1735300500000|2024-12-27 11:55:00|31360.8|31320.8|31370.9|31330.9|31380.9|31340.9|31360.8|31320.8|98
1735300800000|2024-12-27 12:00:00|31365.8|31325.8|31371|31331|31395.8|31355.8|31365.8|31325.8|55
1735301100000|2024-12-27 12:05:00|31370.9|31330.9|31361|31321|31371|31331|31331|31291|28
1735301400000|2024-12-27 12:10:00|31366|31326|31356.1|31316.1|31366|31326|31351.1|31311.1|22
1735301700000|2024-12-27 12:15:00|31361.1|31321.1|31371.2|31331.2|31371.2|31331.2|31336.1|31296.1|75
1735302000000|2024-12-27 12:20:00|31371.3|31331.3|31361.3|31321.3|31381.2|31341.2|31361.3|31321.3|49
1735302300000|2024-12-27 12:25:00|31371.4|31331.4|31371.2|31331.2|31371.4|31331.4|31361.3|31321.3|93
1735302600000|2024-12-27 12:30:00|31386.2|31346.2|31391.3|31351.3|31391.3|31351.3|31381.4|31341.4|46
1735302900000|2024-12-27 12:35:00|31396.4|31356.4|31366.4|31326.4|31421.4|31381.4|31356.3|31316.3|161
1735303200000|2024-12-27 12:40:00|31371.3|31331.3|31316.4|31276.4|31371.3|31331.3|31301.3|31261.3|98
1735303500000|2024-12-27 12:45:00|31321.3|31281.3|31316.5|31276.5|31321.6|31281.6|31276.4|31236.4|160
1735303800000|2024-12-27 12:50:00|31311.6|31271.6|31331.7|31291.7|31341.6|31301.6|31311.5|31271.5|74
1735304100000|2024-12-27 12:55:00|31341.6|31301.6|31376.6|31336.6|31381.7|31341.7|31341.6|31301.6|487
1735304400000|2024-12-27 13:00:00|31371.7|31331.7|31401.7|31361.7|31401.8|31361.8|31351.6|31311.6|231
1735304700000|2024-12-27 13:05:00|31411.9|31371.9|31411.7|31371.7|31441.7|31401.7|31401.7|31361.7|328
1735305000000|2024-12-27 13:10:00|31406.7|31366.7|31406.8|31366.8|31411.9|31371.9|31381.8|31341.8|72
1735305300000|2024-12-27 13:15:00|31411.8|31371.8|31392|31352|31416.9|31376.9|31377|31337|174
1735305600000|2024-12-27 13:20:00|31397|31357|31422.2|31382.2|31442|31402|31392|31352|101
1735305900000|2024-12-27 13:25:00|31422.1|31382.1|31382.2|31342.2|31432.1|31392.1|31362.2|31322.2|416
1735306200000|2024-12-27 13:30:00|31387.2|31347.2|31402.3|31362.3|31422.3|31382.3|31372.2|31332.2|140
1735306500000|2024-12-27 13:35:00|31392.3|31352.3|31442.4|31402.4|31442.4|31402.4|31387.3|31347.3|217
1735306800000|2024-12-27 13:40:00|31432.4|31392.4|31412.6|31372.6|31437.4|31397.4|31407.5|31367.5|132
1735309800000|2024-12-27 14:30:00|31413.7|31373.7|31108.6|31068.6|31433.5|31393.5|31103.6|31063.6|2941
1735310100000|2024-12-27 14:35:00|31113.5|31073.5|31218.7|31178.7|31243.6|31203.6|31038.6|30998.6|2119
1735310400000|2024-12-27 14:40:00|31218.6|31178.6|31123.7|31083.7|31233.7|31193.7|31093.8|31053.8|1070
1735310700000|2024-12-27 14:45:00|31133.7|31093.7|31248.8|31208.8|31253.7|31213.7|31123.7|31083.7|1045
1735311000000|2024-12-27 14:50:00|31253.8|31213.8|31223.9|31183.9|31263.8|31223.8|31163.8|31123.8|720
1735311300000|2024-12-27 14:55:00|31213.9|31173.9|31214|31174|31234|31194|31154|31114|728
1735311600000|2024-12-27 15:00:00|31229|31189|31214.1|31174.1|31234.1|31194.1|31184.1|31144.1|734
1735311900000|2024-12-27 15:05:00|31224.1|31184.1|31244.2|31204.2|31264.2|31224.2|31214.1|31174.1|717
1735312200000|2024-12-27 15:10:00|31244.3|31204.3|31214.3|31174.3|31294.2|31254.2|31194.3|31154.3|726
1735312500000|2024-12-27 15:15:00|31204.4|31164.4|31114.5|31074.5|31214.2|31174.2|31109.4|31069.4|632
1735312800000|2024-12-27 15:20:00|31104.5|31064.5|31074.6|31034.6|31114.5|31074.5|31064.5|31024.5|527
1735313100000|2024-12-27 15:25:00|31079.5|31039.5|31074.6|31034.6|31084.5|31044.5|31044.6|31004.6|455
1735313400000|2024-12-27 15:30:00|31069.6|31029.6|31084.8|31044.8|31114.7|31074.7|31054.6|31014.6|508
1735313700000|2024-12-27 15:35:00|31084.7|31044.7|31099.8|31059.8|31144.8|31104.8|31074.7|31034.7|679
1735314000000|2024-12-27 15:40:00|31094.9|31054.9|31134.9|31094.9|31144.9|31104.9|31094.8|31054.8|593
1735314300000|2024-12-27 15:45:00|31129.9|31089.9|31145|31105|31145|31105|31089.9|31049.9|490
1735314600000|2024-12-27 15:50:00|31135.1|31095.1|31135.2|31095.2|31145.1|31105.1|31105|31065|607
1735314900000|2024-12-27 15:55:00|31145.1|31105.1|31175.3|31135.3|31185.2|31145.2|31135.2|31095.2|606
1735315200000|2024-12-27 16:00:00|31165.3|31125.3|31145.3|31105.3|31165.3|31125.3|31115.2|31075.2|1091
1735315500000|2024-12-27 16:05:00|31145.2|31105.2|31115.4|31075.4|31155.4|31115.4|31115.4|31075.4|552
1735315800000|2024-12-27 16:10:00|31105.5|31065.5|31165.4|31125.4|31170.4|31130.4|31105.4|31065.4|559
1735316100000|2024-12-27 16:15:00|31165.5|31125.5|31095.6|31055.6|31165.5|31125.5|31095.6|31055.6|311
1735316400000|2024-12-27 16:20:00|31100.5|31060.5|31115.7|31075.7|31120.7|31080.7|31100.5|31060.5|484
1735316700000|2024-12-27 16:25:00|31110.7|31070.7|31095.8|31055.8|31110.7|31070.7|31085.7|31045.7|460
1735317000000|2024-12-27 16:30:00|31105.7|31065.7|31125.9|31085.9|31125.9|31085.9|31050.9|31010.9|712
1735317300000|2024-12-27 16:35:00|31116|31076|31136.1|31096.1|31151|31111|31111|31071|818
1735317600000|2024-12-27 16:40:00|31141|31101|31146.1|31106.1|31176.2|31136.2|31126.1|31086.1|472
1735317900000|2024-12-27 16:45:00|31146.2|31106.2|31161.2|31121.2|31166.2|31126.2|31136.2|31096.2|350
1735318200000|2024-12-27 16:50:00|31156.3|31116.3|31166.3|31126.3|31166.4|31126.4|31136.3|31096.3|524
1735318500000|2024-12-27 16:55:00|31166.4|31126.4|31216.5|31176.5|31216.5|31176.5|31156.3|31116.3|1540
1735318800000|2024-12-27 17:00:00|31216.6|31176.6|31276.5|31236.5|31276.5|31236.5|31216.5|31176.5|1061
1735319100000|2024-12-27 17:05:00|31266.6|31226.6|31246.7|31206.7|31276.6|31236.6|31246.7|31206.7|698
1735319400000|2024-12-27 17:10:00|31256.7|31216.7|31286.8|31246.8|31346.7|31306.7|31256.7|31216.7|628
1735319700000|2024-12-27 17:15:00|31296.8|31256.8|31386.8|31346.8|31406.8|31366.8|31286.8|31246.8|1352
1735320000000|2024-12-27 17:20:00|31376.8|31336.8|31366.9|31326.9|31426.8|31386.8|31356.8|31316.8|856
1735320300000|2024-12-27 17:25:00|31376.9|31336.9|31397|31357|31417|31377|31366.9|31326.9|395
1735320600000|2024-12-27 17:30:00|31387|31347|31317.1|31277.1|31407|31367|31317.1|31277.1|410
1735320900000|2024-12-27 17:35:00|31327.1|31287.1|31267.2|31227.2|31347.1|31307.1|31217.2|31177.2|655
1735321200000|2024-12-27 17:40:00|31277.2|31237.2|31247.4|31207.4|31297.4|31257.4|31247.4|31207.4|481
1735321500000|2024-12-27 17:45:00|31257.4|31217.4|31237.5|31197.5|31277.4|31237.4|31217.5|31177.5|292
1735321800000|2024-12-27 17:50:00|31227.5|31187.5|31227.6|31187.6|31257.5|31217.5|31217.6|31177.6|210
1735322100000|2024-12-27 17:55:00|31217.6|31177.6|31227.7|31187.7|31227.7|31187.7|31197.7|31157.7|395
1735322400000|2024-12-27 18:00:00|31217.7|31177.7|31172.8|31132.8|31227.7|31187.7|31172.8|31132.8|320
1735322700000|2024-12-27 18:05:00|31177.8|31137.8|31187.9|31147.9|31197.8|31157.8|31167.8|31127.8|220
1735323000000|2024-12-27 18:10:00|31177.9|31137.9|31098|31058|31177.9|31137.9|31098|31058|529
1735323300000|2024-12-27 18:15:00|31108|31068|31108.1|31068.1|31118|31078|31078|31038|355
1735323600000|2024-12-27 18:20:00|31118.1|31078.1|31108.2|31068.2|31128.1|31088.1|31098.1|31058.1|511
1735323900000|2024-12-27 18:25:00|31098.2|31058.2|31098.4|31058.4|31128.3|31088.3|31098.2|31058.2|301
1735324200000|2024-12-27 18:30:00|31098.3|31058.3|31138.4|31098.4|31148.4|31108.4|31098.3|31058.3|403
1735324500000|2024-12-27 18:35:00|31138.5|31098.5|31118.5|31078.5|31138.5|31098.5|31118.4|31078.4|325
1735324800000|2024-12-27 18:40:00|31108.6|31068.6|31078.6|31038.6|31118.5|31078.5|31068.6|31028.6|412
1735325100000|2024-12-27 18:45:00|31088.6|31048.6|31118.7|31078.7|31123.7|31083.7|31078.7|31038.7|479
1735325400000|2024-12-27 18:50:00|31123.7|31083.7|31118.7|31078.7|31128.7|31088.7|31098.7|31058.7|1397
1735325700000|2024-12-27 18:55:00|31118.8|31078.8|31038.9|30998.9|31118.8|31078.8|31028.8|30988.8|672
1735326000000|2024-12-27 19:00:00|31033.9|30993.9|31059|31019|31078.9|31038.9|31028.9|30988.9|580
1735326300000|2024-12-27 19:05:00|31069|31029|31059|31019|31079|31039|31049|31009|556
1735326600000|2024-12-27 19:10:00|31064.1|31024.1|31069.1|31029.1|31079.1|31039.1|31039|30999|2513
1735326900000|2024-12-27 19:15:00|31064.1|31024.1|31094.3|31054.3|31149.2|31109.2|31059.1|31019.1|2327
1735520400000|2024-12-30 01:00:00|31228.7|31188.7|31143.9|31103.9|31234|31194|31143.5|31103.5|515
1735520700000|2024-12-30 01:05:00|31153.7|31113.7|31133.8|31093.8|31153.9|31113.9|31123.4|31083.4|209
1735521000000|2024-12-30 01:10:00|31133.4|31093.4|31118.6|31078.6|31133.4|31093.4|31113.4|31073.4|58
1735521300000|2024-12-30 01:15:00|31123.6|31083.6|31133.6|31093.6|31133.8|31093.8|31123.6|31083.6|39
1735521600000|2024-12-30 01:20:00|31133.5|31093.5|31123.7|31083.7|31133.5|31093.5|31113.8|31073.8|117
1735521900000|2024-12-30 01:25:00|31118.9|31078.9|31073.9|31033.9|31118.9|31078.9|31073.9|31033.9|32
1735522200000|2024-12-30 01:30:00|31078.9|31038.9|31093.9|31053.9|31093.9|31053.9|31073.9|31033.9|30
1735522500000|2024-12-30 01:35:00|31103.9|31063.9|31103.9|31063.9|31113.7|31073.7|31098.8|31058.8|13
1735522800000|2024-12-30 01:40:00|31104|31064|31093.6|31053.6|31104|31064|31093.6|31053.6|20
1735523100000|2024-12-30 01:45:00|31093.8|31053.8|31098.5|31058.5|31103.5|31063.5|31093.5|31053.5|73
1735523400000|2024-12-30 01:50:00|31093.7|31053.7|31098.5|31058.5|31103.7|31063.7|31093.7|31053.7|20
1735523700000|2024-12-30 01:55:00|31103.5|31063.5|31113.5|31073.5|31113.7|31073.7|31098.5|31058.5|11
1735524000000|2024-12-30 02:00:00|31113.4|31073.4|31108.6|31068.6|31113.7|31073.7|31103.6|31063.6|40
1735524300000|2024-12-30 02:05:00|31103.8|31063.8|31088.6|31048.6|31103.8|31063.8|31083.8|31043.8|54
1735524600000|2024-12-30 02:10:00|31093.4|31053.4|31098.6|31058.6|31103.6|31063.6|31083.8|31043.8|36
1735524900000|2024-12-30 02:15:00|31093.8|31053.8|31123.5|31083.5|31143.5|31103.5|31093.8|31053.8|260
1735525200000|2024-12-30 02:20:00|31123.7|31083.7|31118.7|31078.7|31123.7|31083.7|31118.7|31078.7|9
1735525500000|2024-12-30 02:25:00|31123.5|31083.5|31123.5|31083.5|31123.9|31083.9|31123.5|31083.5|1
1735525800000|2024-12-30 02:30:00|31123.6|31083.6|31133.6|31093.6|31133.6|31093.6|31108.6|31068.6|29
1735526100000|2024-12-30 02:35:00|31128.8|31088.8|31133.6|31093.6|31138.8|31098.8|31128.6|31088.6|7
1735526400000|2024-12-30 02:40:00|31128.8|31088.8|31133.6|31093.6|31133.6|31093.6|31123.6|31083.6|40
1735526700000|2024-12-30 02:45:00|31133.8|31093.8|31138.9|31098.9|31143.7|31103.7|31133.7|31093.7|8
1735527000000|2024-12-30 02:50:00|31138.7|31098.7|31168.7|31128.7|31168.7|31128.7|31133.7|31093.7|75
1735527300000|2024-12-30 02:55:00|31173.5|31133.5|31168.7|31128.7|31178.7|31138.7|31163.7|31123.7|16
1735527600000|2024-12-30 03:00:00|31163.7|31123.7|31153.8|31113.8|31168.8|31128.8|31153.7|31113.7|5
1735527900000|2024-12-30 03:05:00|31154|31114|31154|31114|31158.8|31118.8|31153.8|31113.8|8
1735528200000|2024-12-30 03:10:00|31153.8|31113.8|31193.8|31153.8|31193.8|31153.8|31153.8|31113.8|115
1735528500000|2024-12-30 03:15:00|31188.8|31148.8|31193.9|31153.9|31203.8|31163.8|31188.8|31148.8|13
1735528800000|2024-12-30 03:20:00|31193.7|31153.7|31198.9|31158.9|31203.9|31163.9|31188.9|31148.9|6
1735529100000|2024-12-30 03:25:00|31194.1|31154.1|31203.9|31163.9|31203.9|31163.9|31193.9|31153.9|11
1735529400000|2024-12-30 03:30:00|31198.9|31158.9|31198.9|31158.9|31203.9|31163.9|31198.9|31158.9|8
1735529700000|2024-12-30 03:35:00|31223.8|31183.8|31218.8|31178.8|31223.8|31183.8|31218.8|31178.8|26
1735530000000|2024-12-30 03:40:00|31223.6|31183.6|31213.8|31173.8|31228.8|31188.8|31213.8|31173.8|1
1735530300000|2024-12-30 03:45:00|31214|31174|31213.9|31173.9|31214|31174|31213.7|31173.7|2
1735530600000|2024-12-30 03:50:00|31214|31174|31203.7|31163.7|31214|31174|31194.1|31154.1|414
1735530900000|2024-12-30 03:55:00|31208.7|31168.7|31208.9|31168.9|31213.7|31173.7|31208.7|31168.7|7
1735531200000|2024-12-30 04:00:00|31213.7|31173.7|31218.8|31178.8|31223.7|31183.7|31213.7|31173.7|25
1735531500000|2024-12-30 04:05:00|31219|31179|31223.8|31183.8|31223.8|31183.8|31219|31179|1
1735531800000|2024-12-30 04:10:00|31224|31184|31223.8|31183.8|31224|31184|31223.8|31183.8|2
1735532100000|2024-12-30 04:15:00|31219|31179|31213.9|31173.9|31219|31179|31213.8|31173.8|20
1735532400000|2024-12-30 04:20:00|31214|31174|31223.9|31183.9|31223.9|31183.9|31214|31174|4
1735532700000|2024-12-30 04:25:00|31224.1|31184.1|31224.3|31184.3|31224.3|31184.3|31223.9|31183.9|10
1735533000000|2024-12-30 04:30:00|31224.1|31184.1|31229.1|31189.1|31233.9|31193.9|31224.1|31184.1|8
1735533300000|2024-12-30 04:35:00|31234|31194|31234|31194|31234|31194|31234|31194|11
1735533600000|2024-12-30 04:40:00|31233.8|31193.8|31239.2|31199.2|31244|31204|31229.2|31189.2|27
1735533900000|2024-12-30 04:45:00|31244|31204|31244.2|31204.2|31249|31209|31244|31204|10
1735534200000|2024-12-30 04:50:00|31244|31204|31234.2|31194.2|31244.1|31204.1|31234.2|31194.2|2
1735534500000|2024-12-30 04:55:00|31234.3|31194.3|31244.3|31204.3|31254.1|31214.1|31234.3|31194.3|3
1735534800000|2024-12-30 05:00:00|31244.1|31204.1|31244.3|31204.3|31244.3|31204.3|31244.1|31204.1|1
1735535100000|2024-12-30 05:05:00|31244.1|31204.1|31239.3|31199.3|31249.3|31209.3|31234.1|31194.1|39
1735535400000|2024-12-30 05:10:00|31234.3|31194.3|31244.2|31204.2|31244.2|31204.2|31234.3|31194.3|2
1735535700000|2024-12-30 05:15:00|31239.4|31199.4|31244.4|31204.4|31244.4|31204.4|31234.4|31194.4|5
1735536000000|2024-12-30 05:20:00|31244.2|31204.2|31224.6|31184.6|31244.2|31204.2|31224.6|31184.6|35
1735536300000|2024-12-30 05:25:00|31224.4|31184.4|31239.5|31199.5|31239.5|31199.5|31224.4|31184.4|4
1735536600000|2024-12-30 05:30:00|31229.5|31189.5|31214.3|31174.3|31234.5|31194.5|31194.3|31154.3|51
1735536900000|2024-12-30 05:35:00|31219.3|31179.3|31239.3|31199.3|31244.3|31204.3|31214.5|31174.5|27
1735537200000|2024-12-30 05:40:00|31234.5|31194.5|31274.4|31234.4|31274.6|31234.6|31234.5|31194.5|41
1735537500000|2024-12-30 05:45:00|31274.6|31234.6|31274.6|31234.6|31294.4|31254.4|31274.4|31234.4|39
1735537800000|2024-12-30 05:50:00|31274.4|31234.4|31294.4|31254.4|31294.4|31254.4|31274.4|31234.4|21
1735538100000|2024-12-30 05:55:00|31284.8|31244.8|31294.5|31254.5|31299.6|31259.6|31284.8|31244.8|43
1735538400000|2024-12-30 06:00:00|31294.6|31254.6|31314.7|31274.7|31324.5|31284.5|31294.5|31254.5|8
1735538700000|2024-12-30 06:05:00|31324.7|31284.7|31329.7|31289.7|31334.9|31294.9|31314.7|31274.7|27
1735539000000|2024-12-30 06:10:00|31334.7|31294.7|31294.7|31254.7|31334.7|31294.7|31294.7|31254.7|21
1735539300000|2024-12-30 06:15:00|31294.5|31254.5|31285|31245|31294.5|31254.5|31274.7|31234.7|15
1735539600000|2024-12-30 06:20:00|31284.8|31244.8|31319.8|31279.8|31319.8|31279.8|31280|31240|12
1735539900000|2024-12-30 06:25:00|31324.6|31284.6|31344.6|31304.6|31349.8|31309.8|31324.6|31284.6|22
1735540200000|2024-12-30 06:30:00|31344.8|31304.8|31374.7|31334.7|31374.7|31334.7|31344.6|31304.6|8
1735540500000|2024-12-30 06:35:00|31379.9|31339.9|31369.9|31329.9|31414.9|31374.9|31364.9|31324.9|71
1735540800000|2024-12-30 06:40:00|31369.7|31329.7|31354.9|31314.9|31369.9|31329.9|31350.1|31310.1|2
1735541100000|2024-12-30 06:45:00|31349.9|31309.9|31365.1|31325.1|31365.1|31325.1|31349.9|31309.9|9
1735541400000|2024-12-30 06:50:00|31365|31325|31390|31350|31395|31355|31360|31320|64
1735541700000|2024-12-30 06:55:00|31394.8|31354.8|31455|31415|31464.8|31424.8|31394.8|31354.8|148
1735542000000|2024-12-30 07:00:00|31459.8|31419.8|31494.8|31454.8|31500|31460|31445|31405|146
1735542300000|2024-12-30 07:05:00|31495|31455|31495.1|31455.1|31495.3|31455.3|31494.8|31454.8|57
1735542600000|2024-12-30 07:10:00|31495.3|31455.3|31515.1|31475.1|31524.7|31484.7|31465.1|31425.1|105
1735542900000|2024-12-30 07:15:00|31514.9|31474.9|31539.9|31499.9|31544.9|31504.9|31514.9|31474.9|72
1735543200000|2024-12-30 07:20:00|31539.7|31499.7|31544.6|31504.6|31564.9|31524.9|31539.7|31499.7|62
1735543500000|2024-12-30 07:25:00|31544.8|31504.8|31515|31475|31545|31505|31514.8|31474.8|54
1735543800000|2024-12-30 07:30:00|31530|31490|31524.8|31484.8|31540|31500|31515|31475|65
1735544100000|2024-12-30 07:35:00|31525|31485|31535.1|31495.1|31535.1|31495.1|31525|31485|8
1735544400000|2024-12-30 07:40:00|31535.3|31495.3|31540.3|31500.3|31545.1|31505.1|31535.1|31495.1|7
1735544700000|2024-12-30 07:45:00|31540.1|31500.1|31565.1|31525.1|31594.9|31554.9|31540.1|31500.1|49
1735545000000|2024-12-30 07:50:00|31560.1|31520.1|31570.1|31530.1|31575.3|31535.3|31559.9|31519.9|41
1735545300000|2024-12-30 07:55:00|31565.3|31525.3|31570.2|31530.2|31580.4|31540.4|31565.1|31525.1|33
1735545600000|2024-12-30 08:00:00|31565.4|31525.4|31580.2|31540.2|31585.2|31545.2|31565.2|31525.2|84
1735545900000|2024-12-30 08:05:00|31580|31540|31580.2|31540.2|31585.2|31545.2|31575.2|31535.2|68
1735546200000|2024-12-30 08:10:00|31575.2|31535.2|31515.3|31475.3|31580.4|31540.4|31515.3|31475.3|120
1735546500000|2024-12-30 08:15:00|31515.5|31475.5|31495.5|31455.5|31515.5|31475.5|31475.7|31435.7|121
1735546800000|2024-12-30 08:20:00|31490.7|31450.7|31505.7|31465.7|31505.7|31465.7|31490.5|31450.5|25
1735547100000|2024-12-30 08:25:00|31495.7|31455.7|31505.8|31465.8|31505.8|31465.8|31495.5|31455.5|11
1735547400000|2024-12-30 08:30:00|31500.8|31460.8|31500.8|31460.8|31505.8|31465.8|31485.8|31445.8|123
1735547700000|2024-12-30 08:35:00|31500.6|31460.6|31515.6|31475.6|31515.6|31475.6|31475.8|31435.8|16
1735548000000|2024-12-30 08:40:00|31515.4|31475.4|31485.8|31445.8|31515.4|31475.4|31485.6|31445.6|31
1735548300000|2024-12-30 08:45:00|31485.9|31445.9|31475.9|31435.9|31485.9|31445.9|31475.9|31435.9|28
1735548600000|2024-12-30 08:50:00|31476.1|31436.1|31456.1|31416.1|31476.1|31436.1|31455.9|31415.9|14
1735548900000|2024-12-30 08:55:00|31456.3|31416.3|31555.7|31515.7|31560.5|31520.5|31446.3|31406.3|133
1735549200000|2024-12-30 09:00:00|31555.9|31515.9|31565.6|31525.6|31566|31526|31545.5|31505.5|32
1735549500000|2024-12-30 09:05:00|31565.8|31525.8|31565.2|31525.2|31575.4|31535.4|31555.6|31515.6|33
1735549800000|2024-12-30 09:10:00|31565.4|31525.4|31515.6|31475.6|31565.4|31525.4|31515.2|31475.2|104
1735550100000|2024-12-30 09:15:00|31515.4|31475.4|31515.5|31475.5|31515.7|31475.7|31500.4|31460.4|22
1735550400000|2024-12-30 09:20:00|31510.5|31470.5|31470.7|31430.7|31515.5|31475.5|31465.7|31425.7|33
1735550700000|2024-12-30 09:25:00|31465.9|31425.9|31455.9|31415.9|31495.7|31455.7|31445.7|31405.7|116
1735551000000|2024-12-30 09:30:00|31465.9|31425.9|31485.7|31445.7|31485.9|31445.9|31465.9|31425.9|9
1735551300000|2024-12-30 09:35:00|31486|31446|31520.8|31480.8|31525.8|31485.8|31485.7|31445.7|30
1735551600000|2024-12-30 09:40:00|31521|31481|31486|31446|31525.8|31485.8|31471|31431|70
1735551900000|2024-12-30 09:45:00|31491|31451|31506|31466|31506|31466|31491|31451|12
1735552200000|2024-12-30 09:50:00|31511|31471|31501.3|31461.3|31511.1|31471.1|31496.5|31456.5|8
1735552500000|2024-12-30 09:55:00|31501.1|31461.1|31481.3|31441.3|31501.3|31461.3|31481.3|31441.3|11
1735552800000|2024-12-30 10:00:00|31476.5|31436.5|31466.1|31426.1|31486.1|31446.1|31456.3|31416.3|24
1735553100000|2024-12-30 10:05:00|31466.3|31426.3|31436.2|31396.2|31466.3|31426.3|31411.1|31371.1|41
1735553400000|2024-12-30 10:10:00|31436|31396|31421.6|31381.6|31446.4|31406.4|31416.4|31376.4|110
1735553700000|2024-12-30 10:15:00|31426.6|31386.6|31441.6|31401.6|31441.6|31401.6|31426.4|31386.4|10
1735554000000|2024-12-30 10:20:00|31446.4|31406.4|31446.7|31406.7|31451.7|31411.7|31441.6|31401.6|13
1735554300000|2024-12-30 10:25:00|31446.5|31406.5|31446.5|31406.5|31446.7|31406.7|31431.7|31391.7|41
1735554600000|2024-12-30 10:30:00|31441.7|31401.7|31421.7|31381.7|31441.7|31401.7|31421.7|31381.7|15
1735554900000|2024-12-30 10:35:00|31421.9|31381.9|31416.8|31376.8|31426.8|31386.8|31416.5|31376.5|29
1735555200000|2024-12-30 10:40:00|31417|31377|31406.8|31366.8|31421.8|31381.8|31406.8|31366.8|9
1735555500000|2024-12-30 10:45:00|31407|31367|31406.8|31366.8|31426.6|31386.6|31406.8|31366.8|21
1735555800000|2024-12-30 10:50:00|31401.8|31361.8|31426.6|31386.6|31426.6|31386.6|31401.8|31361.8|21
1735556100000|2024-12-30 10:55:00|31421.9|31381.9|31431.9|31391.9|31436.7|31396.7|31406.9|31366.9|39
1735556400000|2024-12-30 11:00:00|31436.7|31396.7|31436.9|31396.9|31456.7|31416.7|31426.9|31386.9|101
1735556700000|2024-12-30 11:05:00|31437.1|31397.1|31466.9|31426.9|31471.7|31431.7|31437.1|31397.1|29
1735557000000|2024-12-30 11:10:00|31466.7|31426.7|31481.8|31441.8|31481.8|31441.8|31461.7|31421.7|53
1735557300000|2024-12-30 11:15:00|31477|31437|31472|31432|31481.8|31441.8|31457|31417|88
1735557600000|2024-12-30 11:20:00|31476.8|31436.8|31476.8|31436.8|31486.8|31446.8|31456.8|31416.8|41
1735557900000|2024-12-30 11:25:00|31477|31437|31476.9|31436.9|31477.1|31437.1|31466.8|31426.8|67
1735558200000|2024-12-30 11:30:00|31467.1|31427.1|31481.9|31441.9|31496.9|31456.9|31467.1|31427.1|17
1735558500000|2024-12-30 11:35:00|31482.1|31442.1|31486.9|31446.9|31487.3|31447.3|31462.1|31422.1|107
1735558800000|2024-12-30 11:40:00|31487.1|31447.1|31506.9|31466.9|31506.9|31466.9|31486.9|31446.9|30
1735559100000|2024-12-30 11:45:00|31507.4|31467.4|31517|31477|31532.2|31492.2|31507.4|31467.4|55
1735559400000|2024-12-30 11:50:00|31507.2|31467.2|31527|31487|31527|31487|31507|31467|15
1735559700000|2024-12-30 11:55:00|31522|31482|31527.3|31487.3|31527.3|31487.3|31512.2|31472.2|5
1735560000000|2024-12-30 12:00:00|31527|31487|31532.3|31492.3|31547.1|31507.1|31527|31487|42
1735560300000|2024-12-30 12:05:00|31537.1|31497.1|31567.1|31527.1|31572.1|31532.1|31527.1|31487.1|224
1735560600000|2024-12-30 12:10:00|31566.9|31526.9|31562.1|31522.1|31567.1|31527.1|31557.1|31517.1|22
1735560900000|2024-12-30 12:15:00|31547.1|31507.1|31492.2|31452.2|31557.1|31517.1|31492.2|31452.2|252
1735561200000|2024-12-30 12:20:00|31487.2|31447.2|31502.2|31462.2|31507.2|31467.2|31477|31437|100
1735561500000|2024-12-30 12:25:00|31502|31462|31507.2|31467.2|31512|31472|31492|31452|330
1735561800000|2024-12-30 12:30:00|31512.2|31472.2|31507.3|31467.3|31517.2|31477.2|31497.2|31457.2|11
1735562100000|2024-12-30 12:35:00|31502.3|31462.3|31562.3|31522.3|31566.8|31526.8|31502.3|31462.3|111
1735562400000|2024-12-30 12:40:00|31567.1|31527.1|31577.1|31537.1|31577.3|31537.3|31567.1|31527.1|25
1735562700000|2024-12-30 12:45:00|31577.3|31537.3|31597.6|31557.6|31606.9|31566.9|31577.3|31537.3|91
1735563000000|2024-12-30 12:50:00|31597.3|31557.3|31632.2|31592.2|31652.1|31612.1|31597.3|31557.3|214
1735563300000|2024-12-30 12:55:00|31636.9|31596.9|31607.4|31567.4|31637.2|31597.2|31607.4|31567.4|45
1735563600000|2024-12-30 13:00:00|31612.6|31572.6|31712.2|31672.2|31712.2|31672.2|31607.6|31567.6|228
1735563900000|2024-12-30 13:05:00|31707.4|31667.4|31647.9|31607.9|31747.4|31707.4|31637.9|31597.9|294
1735564200000|2024-12-30 13:10:00|31647.5|31607.5|31642.5|31602.5|31717.5|31677.5|31612.7|31572.7|279
1735564500000|2024-12-30 13:15:00|31637.7|31597.7|31657.5|31617.5|31672.5|31632.5|31632.7|31592.7|210
1735564800000|2024-12-30 13:20:00|31667.5|31627.5|31657.6|31617.6|31697.6|31657.6|31647.5|31607.5|201
1735565100000|2024-12-30 13:25:00|31662.6|31622.6|31672.6|31632.6|31677.4|31637.4|31647.6|31607.6|130
1735565400000|2024-12-30 13:30:00|31677.4|31637.4|31707.4|31667.4|31707.4|31667.4|31657.6|31617.6|287
1735565700000|2024-12-30 13:35:00|31717.2|31677.2|31752.4|31712.4|31767.4|31727.4|31717.2|31677.2|265
1735566000000|2024-12-30 13:40:00|31757.2|31717.2|31742.2|31702.2|31777.2|31737.2|31732.2|31692.2|297
1735569000000|2024-12-30 14:30:00|31777.7|31737.7|31697.3|31657.3|31817.1|31777.1|31657.3|31617.3|2782
1735569300000|2024-12-30 14:35:00|31697.5|31657.5|31647.6|31607.6|31732.5|31692.5|31628|31588|1266
1735569600000|2024-12-30 14:40:00|31637.6|31597.6|31782.2|31742.2|31787.2|31747.2|31617.6|31577.6|1090
1735569900000|2024-12-30 14:45:00|31777.4|31737.4|31608.1|31568.1|31777.4|31737.4|31603.3|31563.3|1618
1735570200000|2024-12-30 14:50:00|31603.3|31563.3|31707.7|31667.7|31707.9|31667.9|31598.1|31558.1|789
1735570500000|2024-12-30 14:55:00|31697.9|31657.9|31737.7|31697.7|31757.7|31717.7|31697.9|31657.9|559
1735570800000|2024-12-30 15:00:00|31737.9|31697.9|31707.7|31667.7|31752.7|31712.7|31677.9|31637.9|1139
1735571100000|2024-12-30 15:05:00|31698.2|31658.2|31718|31678|31767.7|31727.7|31687.7|31647.7|659
1735571400000|2024-12-30 15:10:00|31727.8|31687.8|31688|31648|31747.8|31707.8|31687.8|31647.8|838
1735571700000|2024-12-30 15:15:00|31688.2|31648.2|31627.8|31587.8|31693|31653|31597.8|31557.8|649
1735572000000|2024-12-30 15:20:00|31628|31588|31538.3|31498.3|31643|31603|31528.7|31488.7|502
1735572300000|2024-12-30 15:25:00|31533.5|31493.5|31448.8|31408.8|31538.3|31498.3|31448.5|31408.5|677
1735572600000|2024-12-30 15:30:00|31458.5|31418.5|31458.4|31418.4|31478.6|31438.6|31438.6|31398.6|646
1735572900000|2024-12-30 15:35:00|31468.4|31428.4|31487.9|31447.9|31508.4|31468.4|31458.4|31418.4|857
1735573200000|2024-12-30 15:40:00|31478.2|31438.2|31468.4|31428.4|31478.4|31438.4|31447.9|31407.9|387
1735573500000|2024-12-30 15:45:00|31468.2|31428.2|31408.4|31368.4|31468.4|31428.4|31388.4|31348.4|393
1735573800000|2024-12-30 15:50:00|31408.7|31368.7|31318.9|31278.9|31438.5|31398.5|31318.9|31278.9|661
1735574100000|2024-12-30 15:55:00|31323.7|31283.7|31368.5|31328.5|31378.5|31338.5|31298.5|31258.5|666
1735574400000|2024-12-30 16:00:00|31358.5|31318.5|31418.5|31378.5|31423.8|31383.8|31358.5|31318.5|557
1735574700000|2024-12-30 16:05:00|31408.8|31368.8|31358.8|31318.8|31413.8|31373.8|31358.6|31318.6|442
1735575000000|2024-12-30 16:10:00|31358.6|31318.6|31268.6|31228.6|31359|31319|31268.6|31228.6|257
1735575300000|2024-12-30 16:15:00|31268.8|31228.8|31309.1|31269.1|31348.6|31308.6|31268.6|31228.6|433
1735575600000|2024-12-30 16:20:00|31318.6|31278.6|31309.1|31269.1|31329.1|31289.1|31279.1|31239.1|523
1735575900000|2024-12-30 16:25:00|31308.9|31268.9|31259.1|31219.1|31338.9|31298.9|31249.1|31209.1|445
1735576200000|2024-12-30 16:30:00|31263.9|31223.9|31279.2|31239.2|31319.2|31279.2|31259.1|31219.1|673
1735576500000|2024-12-30 16:35:00|31284|31244|31279.2|31239.2|31329|31289|31279|31239|399
1735576800000|2024-12-30 16:40:00|31288.8|31248.8|31279.2|31239.2|31289|31249|31268.8|31228.8|298
1735577100000|2024-12-30 16:45:00|31279|31239|31289|31249|31324|31284|31258.8|31218.8|319
1735577400000|2024-12-30 16:50:00|31289.3|31249.3|31229.8|31189.8|31289.3|31249.3|31229.1|31189.1|804
1735577700000|2024-12-30 16:55:00|31234.5|31194.5|31219.6|31179.6|31259.8|31219.8|31209.8|31169.8|431
1735578000000|2024-12-30 17:00:00|31219.8|31179.8|31269.8|31229.8|31269.8|31229.8|31199.8|31159.8|437
1735578300000|2024-12-30 17:05:00|31274.6|31234.6|31229.9|31189.9|31289.8|31249.8|31229.9|31189.9|272
1735578600000|2024-12-30 17:10:00|31229.6|31189.6|31199.9|31159.9|31249.4|31209.4|31199.4|31159.4|428
1735578900000|2024-12-30 17:15:00|31199.7|31159.7|31149.9|31109.9|31229.4|31189.4|31149.9|31109.9|497
1735579200000|2024-12-30 17:20:00|31149.5|31109.5|31140.2|31100.2|31160|31120|31119.9|31079.9|419
1735579500000|2024-12-30 17:25:00|31140|31100|31169.5|31129.5|31170|31130|31125.2|31085.2|412
1735579800000|2024-12-30 17:30:00|31160|31120|31110|31070|31160|31120|31110|31070|383
1735580100000|2024-12-30 17:35:00|31115|31075|31100.3|31060.3|31159.8|31119.8|31100|31060|415
1735580400000|2024-12-30 17:40:00|31100|31060|31140.1|31100.1|31150.5|31110.5|31100|31060|402
1735580700000|2024-12-30 17:45:00|31135.3|31095.3|31100.1|31060.1|31135.3|31095.3|31100.1|31060.1|317
1735581000000|2024-12-30 17:50:00|31100.3|31060.3|31104.9|31064.9|31120.4|31080.4|31080.1|31040.1|528
1735581300000|2024-12-30 17:55:00|31100.1|31060.1|31090.2|31050.2|31100.1|31060.1|31049.7|31009.7|502
1735581600000|2024-12-30 18:00:00|31089.9|31049.9|31090.2|31050.2|31100.2|31060.2|31079.9|31039.9|245
1735581900000|2024-12-30 18:05:00|31090|31050|31080.2|31040.2|31090.2|31050.2|31069.8|31029.8|452
1735582200000|2024-12-30 18:10:00|31090.2|31050.2|31080.3|31040.3|31130.2|31090.2|31065.3|31025.3|667
1735582500000|2024-12-30 18:15:00|31080|31040|31139.8|31099.8|31139.8|31099.8|31080|31040|594
1735582800000|2024-12-30 18:20:00|31149.8|31109.8|31179.9|31139.9|31189.9|31149.9|31139.8|31099.8|410
1735583100000|2024-12-30 18:25:00|31180.1|31140.1|31180.1|31140.1|31205.1|31165.1|31170.4|31130.4|425
1735583400000|2024-12-30 18:30:00|31179.9|31139.9|31170.2|31130.2|31199.9|31159.9|31170.2|31130.2|343
1735583700000|2024-12-30 18:35:00|31165.2|31125.2|31150.2|31110.2|31175.2|31135.2|31149.9|31109.9|197
1735584000000|2024-12-30 18:40:00|31150|31110|31090|31050|31150.2|31110.2|31070.2|31030.2|318
1735584300000|2024-12-30 18:45:00|31090.2|31050.2|31140.5|31100.5|31180|31140|31090|31050|498
1735584600000|2024-12-30 18:50:00|31150.3|31110.3|31130.1|31090.1|31150.5|31110.5|31110.5|31070.5|484
1735584900000|2024-12-30 18:55:00|31135.1|31095.1|31170.1|31130.1|31190.1|31150.1|31120.1|31080.1|638
1735585200000|2024-12-30 19:00:00|31174.8|31134.8|31160.4|31120.4|31180.1|31140.1|31150.1|31110.1|610
1735585500000|2024-12-30 19:05:00|31160.6|31120.6|31150.1|31110.1|31160.6|31120.6|31150.1|31110.1|626
1735585800000|2024-12-30 19:10:00|31150.2|31110.2|31231.1|31191.1|31231.1|31191.1|31130.6|31090.6|1929
1735586100000|2024-12-30 19:15:00|31230.7|31190.7|31226.2|31186.2|31295.9|31255.9|31225.7|31185.7|1258
1735606800000|2024-12-31 01:00:00|31288.1|31248.1|31322.4|31282.4|31352.6|31312.6|31253.1|31213.1|220
1735607100000|2024-12-31 01:05:00|31322.6|31282.6|31381.9|31341.9|31382.1|31342.1|31317.6|31277.6|193
1735607400000|2024-12-31 01:10:00|31392.1|31352.1|31401.9|31361.9|31402.4|31362.4|31382.1|31342.1|37
1735607700000|2024-12-31 01:15:00|31382.4|31342.4|31391.9|31351.9|31407.2|31367.2|31367.4|31327.4|149
1735608000000|2024-12-31 01:20:00|31392.2|31352.2|31372.5|31332.5|31412|31372|31372.5|31332.5|112
1735608300000|2024-12-31 01:25:00|31372.2|31332.2|31392.5|31352.5|31392.5|31352.5|31372.2|31332.2|6
1735608600000|2024-12-31 01:30:00|31397.3|31357.3|31402.3|31362.3|31402.5|31362.5|31392.5|31352.5|18
1735608900000|2024-12-31 01:35:00|31387.5|31347.5|31427.1|31387.1|31431.5|31391.5|31382.3|31342.3|91
1735609200000|2024-12-31 01:40:00|31426.8|31386.8|31412.1|31372.1|31427.1|31387.1|31402.3|31362.3|20
1735609500000|2024-12-31 01:45:00|31412.4|31372.4|31402.4|31362.4|31412.4|31372.4|31402.1|31362.1|4
1735609800000|2024-12-31 01:50:00|31402.1|31362.1|31407.1|31367.1|31407.4|31367.4|31382.1|31342.1|11
1735610100000|2024-12-31 01:55:00|31407.2|31367.2|31387.4|31347.4|31407.2|31367.2|31387.2|31347.2|4
1735610400000|2024-12-31 02:00:00|31392.2|31352.2|31392.2|31352.2|31392.4|31352.4|31382.2|31342.2|9
1735610700000|2024-12-31 02:05:00|31387.2|31347.2|31387.5|31347.5|31392.2|31352.2|31382.2|31342.2|5
1735611000000|2024-12-31 02:10:00|31387.2|31347.2|31382.3|31342.3|31392.3|31352.3|31382.2|31342.2|2
1735611300000|2024-12-31 02:15:00|31382.6|31342.6|31382.3|31342.3|31382.6|31342.6|31372.3|31332.3|20
1735611600000|2024-12-31 02:20:00|31377.6|31337.6|31382.6|31342.6|31387.3|31347.3|31377.6|31337.6|4
1735611900000|2024-12-31 02:25:00|31382.3|31342.3|31382.4|31342.4|31392.3|31352.3|31382.3|31342.3|3
1735612200000|2024-12-31 02:30:00|31387.1|31347.1|31352.4|31312.4|31387.1|31347.1|31352.1|31312.1|26
1735612500000|2024-12-31 02:35:00|31342.7|31302.7|31382.4|31342.4|31382.4|31342.4|31342.7|31302.7|39
1735612800000|2024-12-31 02:40:00|31377.7|31337.7|31367.7|31327.7|31377.7|31337.7|31357.7|31317.7|100
1735613100000|2024-12-31 02:45:00|31367.5|31327.5|31352.5|31312.5|31372.7|31332.7|31352.5|31312.5|5
1735613400000|2024-12-31 02:50:00|31362.5|31322.5|31362.5|31322.5|31372.5|31332.5|31362.5|31322.5|64
1735613700000|2024-12-31 02:55:00|31362.3|31322.3|31362.3|31322.3|31372.5|31332.5|31362|31322|100
1735614000000|2024-12-31 03:00:00|31362.5|31322.5|31382.3|31342.3|31392.3|31352.3|31362|31322|114
1735614300000|2024-12-31 03:05:00|31382|31342|31377.3|31337.3|31382.3|31342.3|31367.3|31327.3|20
1735614600000|2024-12-31 03:10:00|31372.6|31332.6|31382.4|31342.4|31382.6|31342.6|31372.6|31332.6|55
1735614900000|2024-12-31 03:15:00|31382.1|31342.1|31382.4|31342.4|31382.7|31342.7|31367.4|31327.4|6
1735615200000|2024-12-31 03:20:00|31377.4|31337.4|31392.7|31352.7|31392.7|31352.7|31372.7|31332.7|3
1735615500000|2024-12-31 03:25:00|31392.4|31352.4|31382.7|31342.7|31397.7|31357.7|31373.3|31333.3|89
1735615800000|2024-12-31 03:30:00|31383|31343|31383|31343|31383|31343|31378|31338|73
1735616100000|2024-12-31 03:35:00|31382.8|31342.8|31383.1|31343.1|31388.1|31348.1|31382.8|31342.8|1
1735616400000|2024-12-31 03:40:00|31388.1|31348.1|31392.8|31352.8|31392.8|31352.8|31388.1|31348.1|2
1735616700000|2024-12-31 03:45:00|31388.1|31348.1|31383.1|31343.1|31393.1|31353.1|31383.1|31343.1|4
1735617000000|2024-12-31 03:50:00|31382.9|31342.9|31383.2|31343.2|31383.2|31343.2|31382.9|31342.9|0
1735617300000|2024-12-31 03:55:00|||||||||4
1735617600000|2024-12-31 04:00:00|31378.2|31338.2|31368.5|31328.5|31382.9|31342.9|31368.2|31328.2|12
1735617900000|2024-12-31 04:05:00|31368.2|31328.2|31363.5|31323.5|31368.2|31328.2|31363.5|31323.5|0
1735618200000|2024-12-31 04:10:00|31368.5|31328.5|31373.3|31333.3|31373.3|31333.3|31363|31323|8
1735618500000|2024-12-31 04:15:00|31368.5|31328.5|31368.3|31328.3|31373.3|31333.3|31368.3|31328.3|2
1735618800000|2024-12-31 04:20:00|31363.6|31323.6|31368.3|31328.3|31373.3|31333.3|31363.3|31323.3|27
1735619100000|2024-12-31 04:25:00|31373.1|31333.1|31363.4|31323.4|31373.1|31333.1|31363.1|31323.1|9
1735619400000|2024-12-31 04:30:00|31363.1|31323.1|31363.4|31323.4|31363.4|31323.4|31363.1|31323.1|3
1735619700000|2024-12-31 04:35:00|31363.7|31323.7|31363.4|31323.4|31363.7|31323.7|31363.4|31323.4|0
1735620000000|2024-12-31 04:40:00|31363.2|31323.2|31363.5|31323.5|31363.5|31323.5|31363.2|31323.2|6
1735620600000|2024-12-31 04:50:00|31373.2|31333.2|31363.8|31323.8|31373.5|31333.5|31363.5|31323.5|3
1735620900000|2024-12-31 04:55:00|31368.5|31328.5|31373.6|31333.6|31383.6|31343.6|31368.5|31328.5|3
1735621200000|2024-12-31 05:00:00|31363.6|31323.6|31363.6|31323.6|31363.6|31323.6|31363.6|31323.6|22
1735621800000|2024-12-31 05:10:00|||||||||2
1735622100000|2024-12-31 05:15:00|31363.7|31323.7|31363.9|31323.9|31363.9|31323.9|31363.7|31323.7|3
1735622400000|2024-12-31 05:20:00|31364|31324|31369|31329|31374|31334|31364|31324|12
1735622700000|2024-12-31 05:25:00|31364|31324|31374|31334|31374|31334|31364|31324|2
1735623000000|2024-12-31 05:30:00|31373.7|31333.7|31354|31314|31373.7|31333.7|31353.8|31313.8|7
1735623300000|2024-12-31 05:35:00|31359|31319|31368.8|31328.8|31373.8|31333.8|31359|31319|14
1735623600000|2024-12-31 05:40:00|31364.1|31324.1|31364.1|31324.1|31368.8|31328.8|31364.1|31324.1|0
1735623900000|2024-12-31 05:45:00|31363.8|31323.8|31354.1|31314.1|31373.8|31333.8|31354.1|31314.1|10
1735624200000|2024-12-31 05:50:00|31353.9|31313.9|31339.2|31299.2|31354.2|31314.2|31324.2|31284.2|41
1735624500000|2024-12-31 05:55:00|31353.6|31313.6|31314.2|31274.2|31353.9|31313.9|31314.2|31274.2|32
1735624800000|2024-12-31 06:00:00|31313.9|31273.9|31304|31264|31313.9|31273.9|31289.2|31249.2|11
1735625100000|2024-12-31 06:05:00|31309|31269|31333.7|31293.7|31333.7|31293.7|31294|31254|57
1735625400000|2024-12-31 06:10:00|31329|31289|31333.7|31293.7|31338.7|31298.7|31323.7|31283.7|14
1735625700000|2024-12-31 06:15:00|31328.7|31288.7|31393.8|31353.8|31393.8|31353.8|31324|31284|112
1735626000000|2024-12-31 06:20:00|31393.5|31353.5|31443.2|31403.2|31453.2|31413.2|31388.5|31348.5|226
1735626300000|2024-12-31 06:25:00|31443.3|31403.3|31518|31478|31528|31488|31443.3|31403.3|187
1735626600000|2024-12-31 06:30:00|31513.3|31473.3|31523|31483|31528.3|31488.3|31513.3|31473.3|24
1735626900000|2024-12-31 06:35:00|31522.8|31482.8|31568.3|31528.3|31573.3|31533.3|31522.8|31482.8|122
1735627200000|2024-12-31 06:40:00|31568.1|31528.1|31598.4|31558.4|31603.1|31563.1|31563.1|31523.1|75
1735627500000|2024-12-31 06:45:00|31598.1|31558.1|31613.4|31573.4|31643.4|31603.4|31588.1|31548.1|88
1735627800000|2024-12-31 06:50:00|31613.1|31573.1|31628.1|31588.1|31628.1|31588.1|31583.4|31543.4|47
1735628100000|2024-12-31 06:55:00|31623.4|31583.4|31612.9|31572.9|31642.9|31602.9|31612.9|31572.9|168
1735628400000|2024-12-31 07:00:00|31602.9|31562.9|31573.5|31533.5|31603.2|31563.2|31563.5|31523.5|56
1735628700000|2024-12-31 07:05:00|31578.2|31538.2|31578.5|31538.5|31578.5|31538.5|31563.5|31523.5|12
1735629000000|2024-12-31 07:10:00|31578.2|31538.2|31568.3|31528.3|31588.5|31548.5|31563.5|31523.5|12
1735629300000|2024-12-31 07:15:00|31568.6|31528.6|31558.3|31518.3|31568.6|31528.6|31553.6|31513.6|32
1735629600000|2024-12-31 07:20:00|31553.6|31513.6|31563.6|31523.6|31573.6|31533.6|31553.6|31513.6|65
1735629900000|2024-12-31 07:25:00|31563.3|31523.3|31548.4|31508.4|31563.3|31523.3|31543.3|31503.3|11
1735630200000|2024-12-31 07:30:00|31543.6|31503.6|31523.7|31483.7|31548.7|31508.7|31523.7|31483.7|34
1735630500000|2024-12-31 07:35:00|31508.9|31468.9|31508.7|31468.7|31513.7|31473.7|31494|31454|13
1735630800000|2024-12-31 07:40:00|31504|31464|31504|31464|31509|31469|31503.7|31463.7|4
1735631100000|2024-12-31 07:45:00|31503.7|31463.7|31494|31454|31509|31469|31494|31454|0
1735631400000|2024-12-31 07:50:00|31493.8|31453.8|31494.1|31454.1|31494.1|31454.1|31479.3|31439.3|5
1735631700000|2024-12-31 07:55:00|31493.8|31453.8|31493.8|31453.8|31508.8|31468.8|31493.8|31453.8|7
1735632000000|2024-12-31 08:00:00|31488.8|31448.8|31478.8|31438.8|31488.8|31448.8|31468.8|31428.8|10
1735632300000|2024-12-31 08:05:00|31473.8|31433.8|31454.2|31414.2|31473.9|31433.9|31453.9|31413.9|10
1735632600000|2024-12-31 08:10:00|31444.5|31404.5|31473.9|31433.9|31488.9|31448.9|31444.5|31404.5|23
1735632900000|2024-12-31 08:15:00|31478.6|31438.6|31484.2|31444.2|31488.9|31448.9|31473.9|31433.9|3
1735633200000|2024-12-31 08:20:00|31483.9|31443.9|31494.3|31454.3|31494.3|31454.3|31483.9|31443.9|0
1735633500000|2024-12-31 08:25:00|31494|31454|31499.3|31459.3|31499.3|31459.3|31474.3|31434.3|11
1735633800000|2024-12-31 08:30:00|31504.3|31464.3|31524|31484|31524.3|31484.3|31504.3|31464.3|9
1735634100000|2024-12-31 08:35:00|31519|31479|31524.1|31484.1|31539.3|31499.3|31519|31479|12
1735634400000|2024-12-31 08:40:00|31514.3|31474.3|31514.4|31474.4|31524.4|31484.4|31499.6|31459.6|12
1735634700000|2024-12-31 08:45:00|31524.1|31484.1|31529.4|31489.4|31554.1|31514.1|31524.1|31484.1|33
1735635000000|2024-12-31 08:50:00|31524.7|31484.7|31559.4|31519.4|31559.4|31519.4|31524.7|31484.7|13
1735635300000|2024-12-31 08:55:00|31554.7|31514.7|31554.7|31514.7|31559.4|31519.4|31554.4|31514.4|47
1735635600000|2024-12-31 09:00:00|31554.8|31514.8|31564.8|31524.8|31564.8|31524.8|31554.8|31514.8|19
1735635900000|2024-12-31 09:05:00|31564.5|31524.5|31544.8|31504.8|31564.8|31524.8|31544.5|31504.5|21
1735636200000|2024-12-31 09:10:00|31549.5|31509.5|31559.3|31519.3|31564.8|31524.8|31524.8|31484.8|40
1735636500000|2024-12-31 09:15:00|31559.6|31519.6|31564.6|31524.6|31574.6|31534.6|31559.6|31519.6|7
1735636800000|2024-12-31 09:20:00|31564.9|31524.9|31599.6|31559.6|31599.6|31559.6|31564.6|31524.6|7
1735637100000|2024-12-31 09:25:00|31594.9|31554.9|31604.6|31564.6|31609.6|31569.6|31594.6|31554.6|14
1735637400000|2024-12-31 09:30:00|31604.7|31564.7|31604.7|31564.7|31605|31565|31594.4|31554.4|6
1735637700000|2024-12-31 09:35:00|31599.7|31559.7|31615|31575|31615|31575|31595|31555|7
1735638000000|2024-12-31 09:40:00|31614.7|31574.7|31605|31565|31615|31575|31605|31565|33
1735638300000|2024-12-31 09:45:00|31604.7|31564.7|31605.1|31565.1|31605.1|31565.1|31595|31555|9
1735638600000|2024-12-31 09:50:00|31595.1|31555.1|31604.5|31564.5|31624.8|31584.8|31594.8|31554.8|52
1735638900000|2024-12-31 09:55:00|31604.8|31564.8|31614.8|31574.8|31614.8|31574.8|31594.8|31554.8|15
1735639200000|2024-12-31 10:00:00|31615.1|31575.1|31614.9|31574.9|31615.1|31575.1|31604.8|31564.8|7
1735639500000|2024-12-31 10:05:00|31615.2|31575.2|31615.2|31575.2|31615.2|31575.2|31615.2|31575.2|25
1735639800000|2024-12-31 10:10:00|31609.9|31569.9|31585.2|31545.2|31609.9|31569.9|31565.2|31525.2|39
1735640100000|2024-12-31 10:15:00|31589.9|31549.9|31585.2|31545.2|31595.2|31555.2|31575.2|31535.2|21
1735640400000|2024-12-31 10:20:00|31590.2|31550.2|31550.6|31510.6|31590.2|31550.2|31550.6|31510.6|19
1735640700000|2024-12-31 10:25:00|31550.9|31510.9|31550.6|31510.6|31555.6|31515.6|31550.6|31510.6|4
1735641000000|2024-12-31 10:30:00|31545.3|31505.3|31555.3|31515.3|31560.6|31520.6|31545.3|31505.3|14
1735641300000|2024-12-31 10:35:00|31555.6|31515.6|31555.7|31515.7|31555.7|31515.7|31545.6|31505.6|1
1735641600000|2024-12-31 10:40:00|31555.4|31515.4|31565.7|31525.7|31566|31526|31545.7|31505.7|10
1735641900000|2024-12-31 10:45:00|31566|31526|31585.7|31545.7|31595.7|31555.7|31565.7|31525.7|20
1735642200000|2024-12-31 10:50:00|31585.4|31545.4|31605.7|31565.7|31605.7|31565.7|31575.7|31535.7|39
1735642500000|2024-12-31 10:55:00|31605.5|31565.5|31625.5|31585.5|31626.1|31586.1|31571|31531|216
1735642800000|2024-12-31 11:00:00|31620.8|31580.8|31590.8|31550.8|31625.5|31585.5|31580.8|31540.8|93
1735643100000|2024-12-31 11:05:00|31595.8|31555.8|31600.8|31560.8|31606.1|31566.1|31591.1|31551.1|12
1735643400000|2024-12-31 11:10:00|31595.8|31555.8|31605.9|31565.9|31616.2|31576.2|31595.8|31555.8|18
1735643700000|2024-12-31 11:15:00|31615.6|31575.6|31605.9|31565.9|31615.6|31575.6|31600.9|31560.9|5
1735644000000|2024-12-31 11:20:00|31605.6|31565.6|31600.9|31560.9|31606.2|31566.2|31595.9|31555.9|3
1735644300000|2024-12-31 11:25:00|31605.6|31565.6|31591|31551|31605.9|31565.9|31585.9|31545.9|5
1735644600000|2024-12-31 11:30:00|31595.7|31555.7|31595.7|31555.7|31596|31556|31595.7|31555.7|1
1735644900000|2024-12-31 11:35:00|31591|31551|31595.7|31555.7|31605.7|31565.7|31586|31546|10
1735645200000|2024-12-31 11:40:00|31591|31551|31630.8|31590.8|31635.7|31595.7|31591|31551|34
1735645500000|2024-12-31 11:45:00|31626.1|31586.1|31616.1|31576.1|31626.1|31586.1|31615.8|31575.8|12
1735645800000|2024-12-31 11:50:00|31625.8|31585.8|31630.8|31590.8|31635.8|31595.8|31620.8|31580.8|46
1735646100000|2024-12-31 11:55:00|31626.1|31586.1|31645.9|31605.9|31660.8|31620.8|31615.8|31575.8|37
1735646400000|2024-12-31 12:00:00|31650.9|31610.9|31665.9|31625.9|31681.2|31641.2|31650.9|31610.9|126
1735646700000|2024-12-31 12:05:00|31666.2|31626.2|31616.2|31576.2|31666.2|31626.2|31616.2|31576.2|44
1735647000000|2024-12-31 12:10:00|31615.9|31575.9|31596.2|31556.2|31615.9|31575.9|31591.2|31551.2|9
1735647300000|2024-12-31 12:15:00|31586.5|31546.5|31546.6|31506.6|31596.3|31556.3|31541.3|31501.3|121
1735647600000|2024-12-31 12:20:00|31551.3|31511.3|31556.6|31516.6|31566.3|31526.3|31546.6|31506.6|106
1735647900000|2024-12-31 12:25:00|31556.3|31516.3|31536.6|31496.6|31556.3|31516.3|31536.6|31496.6|38
1735648200000|2024-12-31 12:30:00|31536.9|31496.9|31497.3|31457.3|31536.9|31496.9|31487|31447|63
1735648500000|2024-12-31 12:35:00|31502|31462|31562|31522|31566.7|31526.7|31492|31452|93
1735648800000|2024-12-31 12:40:00|31557.3|31517.3|31577|31537|31577|31537|31547.3|31507.3|12
1735649100000|2024-12-31 12:45:00|31582|31542|31542.4|31502.4|31582.3|31542.3|31507.6|31467.6|143
1735649400000|2024-12-31 12:50:00|31537.4|31497.4|31577.4|31537.4|31577.4|31537.4|31507.4|31467.4|51
1735649700000|2024-12-31 12:55:00|31582.4|31542.4|31587.4|31547.4|31607.4|31567.4|31577.4|31537.4|101
1735650000000|2024-12-31 13:00:00|31597.4|31557.4|31632.8|31592.8|31657.7|31617.7|31597.4|31557.4|347
1735650300000|2024-12-31 13:05:00|31632.5|31592.5|31598.1|31558.1|31632.8|31592.8|31597.8|31557.8|45
1735650600000|2024-12-31 13:10:00|31607.8|31567.8|31608.1|31568.1|31622.8|31582.8|31588.4|31548.4|99
1735650900000|2024-12-31 13:15:00|31612.8|31572.8|31608.1|31568.1|31627.5|31587.5|31607.8|31567.8|45
1735651200000|2024-12-31 13:20:00|31617.5|31577.5|31623.2|31583.2|31628.2|31588.2|31608.2|31568.2|232
1735651500000|2024-12-31 13:25:00|31627.9|31587.9|31648.2|31608.2|31653.2|31613.2|31608.2|31568.2|75
1735651800000|2024-12-31 13:30:00|31657.9|31617.9|31678.2|31638.2|31688.2|31648.2|31648.2|31608.2|185
1735652100000|2024-12-31 13:35:00|31687.6|31647.6|31693|31653|31708|31668|31668.6|31628.6|215
1735652400000|2024-12-31 13:40:00|31688.3|31648.3|31703|31663|31748.3|31708.3|31678.3|31638.3|382
1735655400000|2024-12-31 14:30:00|31748.3|31708.3|31698.3|31658.3|31792.7|31752.7|31658|31618|2501
1735655700000|2024-12-31 14:35:00|31698|31658|31628.4|31588.4|31708|31668|31618.4|31578.4|522
1735656000000|2024-12-31 14:40:00|31628.1|31588.1|31778.1|31738.1|31778.1|31738.1|31618.4|31578.4|532
1735656300000|2024-12-31 14:45:00|31788.1|31748.1|31828.4|31788.4|31848.1|31808.1|31788.1|31748.1|1221
1735656600000|2024-12-31 14:50:00|31828.1|31788.1|31818.5|31778.5|31878.1|31838.1|31818.5|31778.5|730
1735656900000|2024-12-31 14:55:00|31823.5|31783.5|31817.9|31777.9|31842.9|31802.9|31787.6|31747.6|869
1735657200000|2024-12-31 15:00:00|31827.6|31787.6|31698.2|31658.2|31827.6|31787.6|31663.5|31623.5|411
1735657500000|2024-12-31 15:05:00|31698.5|31658.5|31688.2|31648.2|31698.9|31658.9|31643.5|31603.5|231
1735657800000|2024-12-31 15:10:00|31688.6|31648.6|31708.3|31668.3|31708.6|31668.6|31678.2|31638.2|558
1735658100000|2024-12-31 15:15:00|31708.6|31668.6|31628.3|31588.3|31708.9|31668.9|31598|31558|529
1735658400000|2024-12-31 15:20:00|31638.3|31598.3|31588|31548|31658.3|31618.3|31578.3|31538.3|523
1735658700000|2024-12-31 15:25:00|31587.7|31547.7|31588.4|31548.4|31593|31553|31537.7|31497.7|466
1735659000000|2024-12-31 15:30:00|31598.4|31558.4|31608.4|31568.4|31618.4|31578.4|31578.4|31538.4|334
1735659300000|2024-12-31 15:35:00|31613.1|31573.1|31568.1|31528.1|31648.4|31608.4|31558.1|31518.1|603
1735659600000|2024-12-31 15:40:00|31568.4|31528.4|31618.5|31578.5|31618.5|31578.5|31538.5|31498.5|496
1735659900000|2024-12-31 15:45:00|31613.5|31573.5|31667.9|31627.9|31668.2|31628.2|31608.2|31568.2|403
1735660200000|2024-12-31 15:50:00|31663.2|31623.2|31668.5|31628.5|31678.5|31638.5|31648.5|31608.5|603
1735660500000|2024-12-31 15:55:00|31678.2|31638.2|31708.3|31668.3|31748.5|31708.5|31668.2|31628.2|630
1735660800000|2024-12-31 16:00:00|31707.9|31667.9|31658.6|31618.6|31708.6|31668.6|31628.6|31588.6|588
1735661100000|2024-12-31 16:05:00|31658.9|31618.9|31748.6|31708.6|31748.6|31708.6|31648.6|31608.6|429
1735661400000|2024-12-31 16:10:00|31738.6|31698.6|31698|31658|31748.6|31708.6|31683.7|31643.7|342
1735661700000|2024-12-31 16:15:00|31698.3|31658.3|31658.7|31618.7|31698.3|31658.3|31638.7|31598.7|134
1735662000000|2024-12-31 16:20:00|31668.7|31628.7|31618.7|31578.7|31668.7|31628.7|31608.7|31568.7|170
1735662300000|2024-12-31 16:25:00|31628.7|31588.7|31609.1|31569.1|31628.7|31588.7|31608.7|31568.7|122
1735662600000|2024-12-31 16:30:00|31608.8|31568.8|31669.1|31629.1|31669.4|31629.4|31608.8|31568.8|312
1735662900000|2024-12-31 16:35:00|31669.4|31629.4|31648.8|31608.8|31708.8|31668.8|31638.8|31598.8|252
1735663200000|2024-12-31 16:40:00|31658.8|31618.8|31629.5|31589.5|31659.5|31619.5|31609.2|31569.2|194
1735663500000|2024-12-31 16:45:00|31619.5|31579.5|31618.9|31578.9|31659.2|31619.2|31609.5|31569.5|126
1735663800000|2024-12-31 16:50:00|31614.2|31574.2|31529.9|31489.9|31624.2|31584.2|31514.8|31474.8|756
1735664100000|2024-12-31 16:55:00|31530.2|31490.2|31430.8|31390.8|31559.5|31519.5|31405.8|31365.8|918
1735664400000|2024-12-31 17:00:00|31430.5|31390.5|31470.9|31430.9|31520.2|31480.2|31425.5|31385.5|408
1735664700000|2024-12-31 17:05:00|31460.6|31420.6|31440.3|31400.3|31510.2|31470.2|31435.6|31395.6|345
1735665000000|2024-12-31 17:10:00|31430.6|31390.6|31440.3|31400.3|31470.3|31430.3|31420.6|31380.6|482
1735665300000|2024-12-31 17:15:00|31435.6|31395.6|31385.6|31345.6|31440.6|31400.6|31351|31311|646
1735665600000|2024-12-31 17:20:00|31381|31341|31371|31331|31390.7|31350.7|31360.3|31320.3|187
1735665900000|2024-12-31 17:25:00|31370.4|31330.4|31351|31311|31381|31341|31350.4|31310.4|217
1735666200000|2024-12-31 17:30:00|31350.7|31310.7|31410.7|31370.7|31430.4|31390.4|31330.4|31290.4|265
1735666500000|2024-12-31 17:35:00|31410.4|31370.4|31411.1|31371.1|31441.1|31401.1|31400.7|31360.7|430
1735666800000|2024-12-31 17:40:00|31411.4|31371.4|31411.8|31371.8|31426.1|31386.1|31401.1|31361.1|118
1735667100000|2024-12-31 17:45:00|31416.4|31376.4|31381.8|31341.8|31441.8|31401.8|31381.5|31341.5|174
1735667400000|2024-12-31 17:50:00|31391.5|31351.5|31481.5|31441.5|31490.6|31450.6|31391.5|31351.5|280
1735667700000|2024-12-31 17:55:00|31481.2|31441.2|31436.6|31396.6|31500.6|31460.6|31431.9|31391.9|199
1735668000000|2024-12-31 18:00:00|31431.9|31391.9|31446.6|31406.6|31461.9|31421.9|31431.6|31391.6|294
1735668300000|2024-12-31 18:05:00|31451.3|31411.3|31481.3|31441.3|31481.3|31441.3|31451.3|31411.3|375
1735668600000|2024-12-31 18:10:00|31491.3|31451.3|31570.7|31530.7|31571|31531|31491|31451|696
1735668900000|2024-12-31 18:15:00|31560.7|31520.7|31560.7|31520.7|31600.7|31560.7|31560.7|31520.7|247
1735669200000|2024-12-31 18:20:00|31561|31521|31531.4|31491.4|31580.7|31540.7|31520.7|31480.7|325
1735669500000|2024-12-31 18:25:00|31541.4|31501.4|31571.4|31531.4|31591.4|31551.4|31541.4|31501.4|538
1735669800000|2024-12-31 18:30:00|31571.1|31531.1|31621.1|31581.1|31640.8|31600.8|31571.1|31531.1|245
1735670100000|2024-12-31 18:35:00|31620.8|31580.8|31671.2|31631.2|31676.2|31636.2|31606.2|31566.2|244
1735670400000|2024-12-31 18:40:00|31671.5|31631.5|31746.2|31706.2|31751.5|31711.5|31671.2|31631.2|394
1735670700000|2024-12-31 18:45:00|31741.5|31701.5|31711.6|31671.6|31751.6|31711.6|31711.2|31671.2|193
1735671000000|2024-12-31 18:50:00|31710.9|31670.9|31741|31701|31790.9|31750.9|31710.9|31670.9|295
1735671300000|2024-12-31 18:55:00|31750.6|31710.6|31781|31741|31781.3|31741.3|31721|31681|291
1735671600000|2024-12-31 19:00:00|31781.6|31741.6|31771.7|31731.7|31791|31751|31751.7|31711.7|207
1735671900000|2024-12-31 19:05:00|31766.3|31726.3|31721.7|31681.7|31771.7|31731.7|31721.7|31681.7|405
1735672200000|2024-12-31 19:10:00|31731.7|31691.7|31732.4|31692.4|31792|31752|31712.4|31672.4|1039
1735672500000|2024-12-31 19:15:00|31731.7|31691.7|31776.8|31736.8|31801.4|31761.4|31731.7|31691.7|1028
1735828200000|2025-01-02 14:30:00|31738.2|31698.2|31789.2|31749.2|31834.1|31794.1|31564.6|31524.6|2058
1735828500000|2025-01-02 14:35:00|31793.7|31753.7|31768.7|31728.7|31823.3|31783.3|31728.2|31688.2|1334
1735828800000|2025-01-02 14:40:00|31769.2|31729.2|31769.2|31729.2|31859.2|31819.2|31749.2|31709.2|862
1735829100000|2025-01-02 14:45:00|31759.2|31719.2|31860.2|31820.2|31880.2|31840.2|31759.2|31719.2|772
1735829400000|2025-01-02 14:50:00|31860.7|31820.7|32059.3|32019.3|32079.8|32039.8|31841.2|31801.2|1134
1735829700000|2025-01-02 14:55:00|32049.3|32009.3|32031.7|31991.7|32049.3|32009.3|31940.3|31900.3|959
1735830000000|2025-01-02 15:00:00|32031.3|31991.3|31952.7|31912.7|32042.2|32002.2|31942.2|31902.2|900
1735830300000|2025-01-02 15:05:00|31953.2|31913.2|31953.2|31913.2|31962.3|31922.3|31892.7|31852.7|906
1735830600000|2025-01-02 15:10:00|31962.3|31922.3|32093.3|32053.3|32093.7|32053.7|31962.3|31922.3|957
1735830900000|2025-01-02 15:15:00|32088.7|32048.7|31983.8|31943.8|32113.3|32073.3|31983.3|31943.3|952
1735831200000|2025-01-02 15:20:00|31984.3|31944.3|31914.3|31874.3|31984.3|31944.3|31894.3|31854.3|527
1735831500000|2025-01-02 15:25:00|31914.8|31874.8|31893.4|31853.4|31954.3|31914.3|31883.4|31843.4|488
1735831800000|2025-01-02 15:30:00|31883.9|31843.9|31963.4|31923.4|31973.4|31933.4|31883.4|31843.4|601
1735832100000|2025-01-02 15:35:00|31953.4|31913.4|31838.9|31798.9|31963.4|31923.4|31833.4|31793.4|675
1735832400000|2025-01-02 15:40:00|31843.9|31803.9|31884.4|31844.4|31923.9|31883.9|31833.5|31793.5|453
1735832700000|2025-01-02 15:45:00|31889.4|31849.4|31834.5|31794.5|31909|31869|31834.5|31794.5|630
1735833000000|2025-01-02 15:50:00|31835.4|31795.4|31874.5|31834.5|31894|31854|31784.5|31744.5|702
1735833300000|2025-01-02 15:55:00|31884.5|31844.5|31885.5|31845.5|31894.6|31854.6|31854.5|31814.5|164
1735833600000|2025-01-02 16:00:00|31895.5|31855.5|31994.6|31954.6|32004.6|31964.6|31885.5|31845.5|655
1735833900000|2025-01-02 16:05:00|31984.6|31944.6|32045.1|32005.1|32054.6|32014.6|31955.6|31915.6|823
1735834200000|2025-01-02 16:10:00|32045.6|32005.6|32075.6|32035.6|32080.1|32040.1|32035.6|31995.6|536
1735834500000|2025-01-02 16:15:00|32084.7|32044.7|32164.7|32124.7|32165.2|32125.2|32084.7|32044.7|616
1735834800000|2025-01-02 16:20:00|32165.2|32125.2|32135.2|32095.2|32194.7|32154.7|32115.7|32075.7|574
1735835100000|2025-01-02 16:25:00|32134.7|32094.7|32185.7|32145.7|32186.7|32146.7|32134.7|32094.7|700
1735835400000|2025-01-02 16:30:00|32176.7|32136.7|32145.8|32105.8|32195.7|32155.7|32125.8|32085.8|321
1735835700000|2025-01-02 16:35:00|32146.3|32106.3|31996.3|31956.3|32146.7|32106.7|31986.8|31946.8|547
1735836000000|2025-01-02 16:40:00|31996.8|31956.8|31845.8|31805.8|32005.8|31965.8|31845.8|31805.8|725
1735836300000|2025-01-02 16:45:00|31846.3|31806.3|31861.4|31821.4|31905.9|31865.9|31796.3|31756.3|482
1735836600000|2025-01-02 16:50:00|31865.9|31825.9|31946.9|31906.9|31956.9|31916.9|31865.9|31825.9|256
1735836900000|2025-01-02 16:55:00|31945.9|31905.9|32036|31996|32036|31996|31906.4|31866.4|361
1735837200000|2025-01-02 17:00:00|32036.4|31996.4|31996|31956|32046|32006|31966.5|31926.5|384
1735837500000|2025-01-02 17:05:00|31996.5|31956.5|31966.5|31926.5|32007|31967|31937|31897|204
1735837800000|2025-01-02 17:10:00|31966|31926|31921.6|31881.6|31976|31936|31916.1|31876.1|230
1735838100000|2025-01-02 17:15:00|31917|31877|31966.6|31926.6|31976.6|31936.6|31916.6|31876.6|323
1735838400000|2025-01-02 17:20:00|31966.1|31926.1|32001.6|31961.6|32006.1|31966.1|31936.1|31896.1|238
1735838700000|2025-01-02 17:25:00|32001.1|31961.1|31986.7|31946.7|32001.1|31961.1|31946.6|31906.6|245
1735839000000|2025-01-02 17:30:00|31991.2|31951.2|32026.2|31986.2|32031.2|31991.2|31976.2|31936.2|406
1735839300000|2025-01-02 17:35:00|32036.2|31996.2|32046.3|32006.3|32056.7|32016.7|31996.7|31956.7|396
1735839600000|2025-01-02 17:40:00|32046.7|32006.7|32036.3|31996.3|32096.3|32056.3|32006.8|31966.8|392
1735839900000|2025-01-02 17:45:00|32031.8|31991.8|32116.3|32076.3|32146.3|32106.3|32031.8|31991.8|379
1735840200000|2025-01-02 17:50:00|32126.3|32086.3|32166.4|32126.4|32186.4|32146.4|32111.8|32071.8|489
1735840500000|2025-01-02 17:55:00|32171.9|32131.9|32196.4|32156.4|32206.4|32166.4|32156.4|32116.4|455
1735840800000|2025-01-02 18:00:00|32201.4|32161.4|32226.4|32186.4|32236|32196|32175.9|32135.9|480
1735841100000|2025-01-02 18:05:00|32231|32191|32115.5|32075.5|32235.5|32195.5|32106.5|32066.5|336
1735841400000|2025-01-02 18:10:00|32116.5|32076.5|32186|32146|32186|32146|32115.5|32075.5|220
1735841700000|2025-01-02 18:15:00|32191|32151|32185.6|32145.6|32205.6|32165.6|32165.6|32125.6|295
1735842000000|2025-01-02 18:20:00|32186.1|32146.1|32136.6|32096.6|32186.1|32146.1|32136.1|32096.1|294
1735842300000|2025-01-02 18:25:00|32136.1|32096.1|32116.6|32076.6|32145.6|32105.6|32088.1|32048.1|487
1735842600000|2025-01-02 18:30:00|32126.6|32086.6|32176.7|32136.7|32176.7|32136.7|32126.6|32086.6|272
1735842900000|2025-01-02 18:35:00|32177.2|32137.2|32166.7|32126.7|32177.7|32137.7|32147.2|32107.2|140
1735843200000|2025-01-02 18:40:00|32167.2|32127.2|32186.7|32146.7|32192.2|32152.2|32127.2|32087.2|244
1735843500000|2025-01-02 18:45:00|32187.2|32147.2|32057.8|32017.8|32187.2|32147.2|32057.8|32017.8|493
1735843800000|2025-01-02 18:50:00|32057.3|32017.3|32067.8|32027.8|32067.8|32027.8|32016.8|31976.8|671
1735844100000|2025-01-02 18:55:00|32067.3|32027.3|32117.8|32077.8|32136.8|32096.8|32067.3|32027.3|746
1735844400000|2025-01-02 19:00:00|32112.3|32072.3|32097.9|32057.9|32127.8|32087.8|32087.9|32047.9|325
1735844700000|2025-01-02 19:05:00|32097.4|32057.4|32118.4|32078.4|32118.9|32078.9|32057.4|32017.4|401
1735845000000|2025-01-02 19:10:00|32118.9|32078.9|32059.9|32019.9|32123.4|32083.4|32050.9|32010.9|1949
1735845300000|2025-01-02 19:15:00|32059.4|32019.4|32024.9|31984.9|32069.9|32029.9|31990.4|31950.4|843
1735866000000|2025-01-03 01:00:00|31968.6|31928.6|32022.1|31982.1|32027.1|31987.1|31908.6|31868.6|280
1735866300000|2025-01-03 01:05:00|32026.6|31986.6|32077.2|32037.2|32077.2|32037.2|32026.6|31986.6|91
1735866600000|2025-01-03 01:10:00|32072.7|32032.7|32081.7|32041.7|32082.2|32042.2|32052.2|32012.2|16
1735866900000|2025-01-03 01:15:00|32072.2|32032.2|32067.2|32027.2|32082.7|32042.7|32067.2|32027.2|26
1735867200000|2025-01-03 01:20:00|32071.7|32031.7|32082.3|32042.3|32082.3|32042.3|32062.2|32022.2|25
1735867500000|2025-01-03 01:25:00|32097.3|32057.3|32121.8|32081.8|32122.8|32082.8|32087.3|32047.3|152
1735867800000|2025-01-03 01:30:00|32112.3|32072.3|32117.3|32077.3|32121.8|32081.8|32101.8|32061.8|23
1735868100000|2025-01-03 01:35:00|32116.8|32076.8|32111.9|32071.9|32121.9|32081.9|32106.9|32066.9|18
1735868400000|2025-01-03 01:40:00|32082.4|32042.4|32122.9|32082.9|32122.9|32082.9|32082.4|32042.4|108
1735868700000|2025-01-03 01:45:00|32122.4|32082.4|32067.5|32027.5|32122.9|32082.9|32058|32018|76
1735869000000|2025-01-03 01:50:00|32068|32028|32062.5|32022.5|32073|32033|32062.5|32022.5|15
1735869300000|2025-01-03 01:55:00|32067.5|32027.5|31977.5|31937.5|32073|32033|31973.1|31933.1|31
1735869600000|2025-01-03 02:00:00|31982|31942|31918.6|31878.6|32022|31982|31913.6|31873.6|63
1735869900000|2025-01-03 02:05:00|31919.1|31879.1|31913.6|31873.6|31933.6|31893.6|31908.6|31868.6|62
1735870200000|2025-01-03 02:10:00|31914.2|31874.2|31978.7|31938.7|31988.2|31948.2|31913.7|31873.7|118
1735870500000|2025-01-03 02:15:00|31973.7|31933.7|31933.7|31893.7|31978.7|31938.7|31923.7|31883.7|84
1735870800000|2025-01-03 02:20:00|31928.7|31888.7|31923.8|31883.8|31933.7|31893.7|31923.7|31883.7|8
1735871100000|2025-01-03 02:25:00|31923.3|31883.3|31933.8|31893.8|31943.3|31903.3|31923.3|31883.3|13
1735871400000|2025-01-03 02:30:00|31938.8|31898.8|31989.4|31949.4|32008.8|31968.8|31938.8|31898.8|13
1735871700000|2025-01-03 02:35:00|31993.8|31953.8|31998.9|31958.9|32014.4|31974.4|31974.4|31934.4|49
1735872000000|2025-01-03 02:40:00|31994.4|31954.4|31953.9|31913.9|32004.4|31964.4|31953.9|31913.9|19
1735872300000|2025-01-03 02:45:00|31949.4|31909.4|31944|31904|31968.9|31928.9|31944|31904|22
1735872600000|2025-01-03 02:50:00|31944.5|31904.5|31954.5|31914.5|31964.5|31924.5|31934.5|31894.5|8
1735872900000|2025-01-03 02:55:00|31954|31914|31984.6|31944.6|31994.6|31954.6|31954|31914|14
1735873200000|2025-01-03 03:00:00|31980.1|31940.1|31964.1|31924.1|31994.6|31954.6|31959.6|31919.6|15
1735873500000|2025-01-03 03:05:00|31964.6|31924.6|31924.6|31884.6|31964.6|31924.6|31924.1|31884.1|7
1735873800000|2025-01-03 03:10:00|31924.1|31884.1|31939.7|31899.7|31954.2|31914.2|31924.1|31884.1|13
1735874100000|2025-01-03 03:15:00|31939.2|31899.2|31934.7|31894.7|31939.2|31899.2|31924.7|31884.7|18
1735874400000|2025-01-03 03:20:00|31934.2|31894.2|31934.2|31894.2|31944.2|31904.2|31924.7|31884.7|16
1735874700000|2025-01-03 03:25:00|31933.7|31893.7|31969.3|31929.3|31974.3|31934.3|31924.8|31884.8|16
1735875000000|2025-01-03 03:30:00|31964.8|31924.8|31938.8|31898.8|31964.8|31924.8|31929.3|31889.3|10
1735875300000|2025-01-03 03:35:00|31933.8|31893.8|31904.4|31864.4|31933.8|31893.8|31904.4|31864.4|8
1735875600000|2025-01-03 03:40:00|31904.9|31864.9|31894.4|31854.4|31913.8|31873.8|31893.9|31853.9|14
1735875900000|2025-01-03 03:45:00|31893.9|31853.9|31899.4|31859.4|31904.4|31864.4|31893.9|31853.9|8
1735876200000|2025-01-03 03:50:00|31903.9|31863.9|31894.5|31854.5|31903.9|31863.9|31894.4|31854.4|4
1735876500000|2025-01-03 03:55:00|31895|31855|31894.5|31854.5|31899.5|31859.5|31894.5|31854.5|7
1735876800000|2025-01-03 04:00:00|31900|31860|31914|31874|31918.5|31878.5|31884|31844|72
1735877100000|2025-01-03 04:05:00|31913.5|31873.5|31909.1|31869.1|31914|31874|31904|31864|13
1735877400000|2025-01-03 04:10:00|31904.1|31864.1|31913.6|31873.6|31914.1|31874.1|31904.1|31864.1|2
1735877700000|2025-01-03 04:15:00|31909.1|31869.1|31958.6|31918.6|31963.1|31923.1|31909.1|31869.1|67
1735878000000|2025-01-03 04:20:00|31953.6|31913.6|31953.1|31913.1|31954.1|31914.1|31944.2|31904.2|17
1735878300000|2025-01-03 04:25:00|31953.7|31913.7|31953.2|31913.2|31958.7|31918.7|31953.2|31913.2|32
1735878600000|2025-01-03 04:30:00|31953.7|31913.7|31944.3|31904.3|31954.2|31914.2|31944.3|31904.3|0
1735878900000|2025-01-03 04:35:00|31943.7|31903.7|31943.8|31903.8|31944.3|31904.3|31943.7|31903.7|3
1735879200000|2025-01-03 04:40:00|31944.3|31904.3|31944.3|31904.3|31944.3|31904.3|31944.3|31904.3|2
1735879500000|2025-01-03 04:45:00|31943.8|31903.8|31953.3|31913.3|31953.9|31913.9|31943.3|31903.3|7
1735879800000|2025-01-03 04:50:00|31953.9|31913.9|31948.9|31908.9|31953.9|31913.9|31948.9|31908.9|1
1735880100000|2025-01-03 04:55:00|31944.4|31904.4|31953.9|31913.9|31953.9|31913.9|31939.4|31899.4|8
1735880400000|2025-01-03 05:00:00|31949.5|31909.5|31949|31909|31953.4|31913.4|31944.5|31904.5|3
1735880700000|2025-01-03 05:05:00|31944.5|31904.5|31954|31914|31954|31914|31944.5|31904.5|2
1735881000000|2025-01-03 05:10:00|31953.5|31913.5|31954.6|31914.6|31954.6|31914.6|31949|31909|2
1735881300000|2025-01-03 05:15:00|31954|31914|31959.1|31919.1|31959.1|31919.1|31949.6|31909.6|5
1735881600000|2025-01-03 05:20:00|31954.6|31914.6|31954.1|31914.1|31954.6|31914.6|31949.6|31909.6|2
1735881900000|2025-01-03 05:25:00|31949.7|31909.7|31949.2|31909.2|31954.7|31914.7|31949.2|31909.2|6
1735882200000|2025-01-03 05:30:00|31944.7|31904.7|31924.7|31884.7|31954.7|31914.7|31924.7|31884.7|5
1735882500000|2025-01-03 05:35:00|31924.2|31884.2|31899.2|31859.2|31924.2|31884.2|31894.8|31854.8|11
1735882800000|2025-01-03 05:40:00|31894.8|31854.8|31869.3|31829.3|31894.8|31854.8|31843.7|31803.7|133
1735883100000|2025-01-03 05:45:00|31864.3|31824.3|31829.3|31789.3|31864.3|31824.3|31823.8|31783.8|32
1735883400000|2025-01-03 05:50:00|31834.3|31794.3|31864.4|31824.4|31874.4|31834.4|31829.3|31789.3|22
1735883700000|2025-01-03 05:55:00|31863.8|31823.8|31839.4|31799.4|31864.4|31824.4|31829.4|31789.4|14
1735884000000|2025-01-03 06:00:00|31834.9|31794.9|31834.4|31794.4|31839.4|31799.4|31823.9|31783.9|31
1735884300000|2025-01-03 06:05:00|31835|31795|31803.9|31763.9|31835|31795|31803.9|31763.9|27
1735884600000|2025-01-03 06:10:00|31804.5|31764.5|31789.5|31749.5|31808.9|31768.9|31774|31734|53
1735884900000|2025-01-03 06:15:00|31794.5|31754.5|31790.1|31750.1|31794.5|31754.5|31775|31735|32
1735885200000|2025-01-03 06:20:00|31794.5|31754.5|31830.6|31790.6|31835.1|31795.1|31789.5|31749.5|79
1735885500000|2025-01-03 06:25:00|31826.2|31786.2|31820.2|31780.2|31830.7|31790.7|31815.1|31775.1|18
1735885800000|2025-01-03 06:30:00|31815.7|31775.7|31819.7|31779.7|31835.2|31795.2|31795.2|31755.2|17
1735886100000|2025-01-03 06:35:00|31820.2|31780.2|31810.2|31770.2|31825.2|31785.2|31810.2|31770.2|19
1735886400000|2025-01-03 06:40:00|31814.7|31774.7|31815.3|31775.3|31815.8|31775.8|31805.2|31765.2|17
1735886700000|2025-01-03 06:45:00|31815.8|31775.8|31805.3|31765.3|31815.8|31775.8|31795.8|31755.8|5
1735887000000|2025-01-03 06:50:00|31800.9|31760.9|31790.9|31750.9|31805.9|31765.9|31786.4|31746.4|18
1735887300000|2025-01-03 06:55:00|31795.3|31755.3|31796.5|31756.5|31796.5|31756.5|31786.4|31746.4|5
1735887600000|2025-01-03 07:00:00|31795.9|31755.9|31786|31746|31796.5|31756.5|31786|31746|8
1735887900000|2025-01-03 07:05:00|31786.5|31746.5|31786|31746|31786.5|31746.5|31776|31736|3
1735888200000|2025-01-03 07:10:00|31785.5|31745.5|31756|31716|31785.5|31745.5|31756|31716|16
1735888500000|2025-01-03 07:15:00|31756.6|31716.6|31756.6|31716.6|31761.1|31721.1|31756|31716|13
1735888800000|2025-01-03 07:20:00|31756.1|31716.1|31766.1|31726.1|31766.6|31726.6|31756.1|31716.1|44
1735889100000|2025-01-03 07:25:00|31766.7|31726.7|31756.2|31716.2|31766.7|31726.7|31736.1|31696.1|60
1735889400000|2025-01-03 07:30:00|31755.6|31715.6|31761.2|31721.2|31766.2|31726.2|31755.6|31715.6|7
1735889700000|2025-01-03 07:35:00|31765.7|31725.7|31766.2|31726.2|31766.2|31726.2|31756.2|31716.2|18
1735890000000|2025-01-03 07:40:00|31765.7|31725.7|31771.8|31731.8|31776.8|31736.8|31761.3|31721.3|30
1735890300000|2025-01-03 07:45:00|31776.3|31736.3|31756.8|31716.8|31776.3|31736.3|31756.8|31716.8|24
1735890600000|2025-01-03 07:50:00|31756.9|31716.9|31748|31708|31776.9|31736.9|31746.9|31706.9|133
1735890900000|2025-01-03 07:55:00|31747.4|31707.4|31746.9|31706.9|31756.9|31716.9|31742.4|31702.4|48
1735891200000|2025-01-03 08:00:00|31756.9|31716.9|31771.4|31731.4|31776.4|31736.4|31746.9|31706.9|123
1735891500000|2025-01-03 08:05:00|31775.9|31735.9|31771.5|31731.5|31781.4|31741.4|31761.4|31721.4|15
1735891800000|2025-01-03 08:10:00|31776.5|31736.5|31776|31736|31806|31766|31767|31727|132
1735892100000|2025-01-03 08:15:00|31771.5|31731.5|31756.5|31716.5|31786.5|31746.5|31746.5|31706.5|105
1735892400000|2025-01-03 08:20:00|31756|31716|31766.6|31726.6|31781|31741|31756|31716|69
1735892700000|2025-01-03 08:25:00|31766|31726|31771.6|31731.6|31776.6|31736.6|31756.6|31716.6|29
1735893000000|2025-01-03 08:30:00|31772.2|31732.2|31766.7|31726.7|31777.2|31737.2|31766.1|31726.1|3
1735893300000|2025-01-03 08:35:00|31767.2|31727.2|31776.7|31736.7|31776.7|31736.7|31761.7|31721.7|14
1735893600000|2025-01-03 08:40:00|31776.2|31736.2|31776.7|31736.7|31777.3|31737.3|31767.3|31727.3|11
1735893900000|2025-01-03 08:45:00|31776.2|31736.2|31776.8|31736.8|31796.2|31756.2|31776.2|31736.2|80
1735894200000|2025-01-03 08:50:00|31777.3|31737.3|31777.4|31737.4|31795.2|31755.2|31776.3|31736.3|89
1735894500000|2025-01-03 08:55:00|31776.8|31736.8|31771.9|31731.9|31777.4|31737.4|31752.4|31712.4|30
1735894800000|2025-01-03 09:00:00|31776.3|31736.3|31761.9|31721.9|31776.9|31736.9|31751.9|31711.9|38
1735895100000|2025-01-03 09:05:00|31766.4|31726.4|31766.9|31726.9|31767.5|31727.5|31766.4|31726.4|2
1735895400000|2025-01-03 09:10:00|31767.5|31727.5|31767.5|31727.5|31776.4|31736.4|31766.9|31726.9|2
1735895700000|2025-01-03 09:15:00|31776.4|31736.4|31786.5|31746.5|31786.5|31746.5|31776.4|31736.4|10
1735896000000|2025-01-03 09:20:00|31776.5|31736.5|31746.5|31706.5|31776.5|31736.5|31727.6|31687.6|175
1735896300000|2025-01-03 09:25:00|31742.1|31702.1|31717.1|31677.1|31746.5|31706.5|31717.1|31677.1|22
1735896600000|2025-01-03 09:30:00|31716.6|31676.6|31727.1|31687.1|31727.1|31687.1|31716.6|31676.6|135
1735896900000|2025-01-03 09:35:00|31731.6|31691.6|31727.2|31687.2|31732.1|31692.1|31726.6|31686.6|43
1735897200000|2025-01-03 09:40:00|31722.2|31682.2|31717.8|31677.8|31726.7|31686.7|31717.2|31677.2|19
1735897500000|2025-01-03 09:45:00|31717.2|31677.2|31732.2|31692.2|31736.7|31696.7|31717.2|31677.2|6
1735897800000|2025-01-03 09:50:00|31732.3|31692.3|31736.7|31696.7|31736.7|31696.7|31726.7|31686.7|28
1735898100000|2025-01-03 09:55:00|31727.3|31687.3|31751.8|31711.8|31752.3|31712.3|31727.3|31687.3|61
1735898400000|2025-01-03 10:00:00|31752.3|31712.3|31752.4|31712.4|31757.4|31717.4|31752.3|31712.3|7
1735898700000|2025-01-03 10:05:00|31747.9|31707.9|31766.9|31726.9|31776.9|31736.9|31747.4|31707.4|13
1735899000000|2025-01-03 10:10:00|31767.4|31727.4|31767.4|31727.4|31772.4|31732.4|31767.4|31727.4|33
1735899300000|2025-01-03 10:15:00|31768|31728|31747.5|31707.5|31768|31728|31747.5|31707.5|4
1735899600000|2025-01-03 10:20:00|31746.9|31706.9|31767.5|31727.5|31777|31737|31738|31698|46
1735899900000|2025-01-03 10:25:00|31768.1|31728.1|31767.6|31727.6|31768.1|31728.1|31767|31727|16
1735900200000|2025-01-03 10:30:00|31758.1|31718.1|31747.6|31707.6|31758.1|31718.1|31747.6|31707.6|15
1735900500000|2025-01-03 10:35:00|31748.2|31708.2|31728.2|31688.2|31748.2|31708.2|31728.2|31688.2|11
1735900800000|2025-01-03 10:40:00|31737.1|31697.1|31738.2|31698.2|31738.2|31698.2|31728.2|31688.2|42
1735901100000|2025-01-03 10:45:00|31728.8|31688.8|31738.3|31698.3|31738.3|31698.3|31728.8|31688.8|15
1735901400000|2025-01-03 10:50:00|31738.8|31698.8|31718.3|31678.3|31738.8|31698.8|31718.3|31678.3|34
1735901700000|2025-01-03 10:55:00|31708.3|31668.3|31718.3|31678.3|31718.9|31678.9|31708.3|31668.3|47
1735902000000|2025-01-03 11:00:00|31717.8|31677.8|31718.4|31678.4|31718.4|31678.4|31708.4|31668.4|68
1735902300000|2025-01-03 11:05:00|31713.4|31673.4|31679.5|31639.5|31718.4|31678.4|31679.5|31639.5|86
1735902600000|2025-01-03 11:10:00|31689|31649|31649.6|31609.6|31689.5|31649.5|31649.6|31609.6|76
1735902900000|2025-01-03 11:15:00|31649|31609|31610.1|31570.1|31649|31609|31580.7|31540.7|279
1735903200000|2025-01-03 11:20:00|31610.7|31570.7|31600.7|31560.7|31620.7|31580.7|31590.7|31550.7|234
1735903500000|2025-01-03 11:25:00|31605.7|31565.7|31595.8|31555.8|31620.8|31580.8|31590.8|31550.8|80
1735903800000|2025-01-03 11:30:00|31595.2|31555.2|31610.8|31570.8|31630.3|31590.3|31590.8|31550.8|26
1735904100000|2025-01-03 11:35:00|31610.3|31570.3|31615.9|31575.9|31625.3|31585.3|31605.8|31565.8|41
1735904400000|2025-01-03 11:40:00|31615.3|31575.3|31615.9|31575.9|31635.9|31595.9|31615.3|31575.3|35
1735904700000|2025-01-03 11:45:00|31611.5|31571.5|31600.9|31560.9|31611.5|31571.5|31600.9|31560.9|3
1735905000000|2025-01-03 11:50:00|31601|31561|31591|31551|31601|31561|31591|31551|11
1735905300000|2025-01-03 11:55:00|31586|31546|31522.1|31482.1|31586|31546|31522.1|31482.1|131
1735905600000|2025-01-03 12:00:00|31521.6|31481.6|31570.5|31530.5|31591|31551|31521.6|31481.6|299
1735905900000|2025-01-03 12:05:00|31580.5|31540.5|31560.6|31520.6|31600|31560|31546.1|31506.1|269
1735906200000|2025-01-03 12:10:00|31561.1|31521.1|31571.1|31531.1|31571.1|31531.1|31560.6|31520.6|35
1735906500000|2025-01-03 12:15:00|31565.6|31525.6|31561.2|31521.2|31571.2|31531.2|31531.2|31491.2|51
1735906800000|2025-01-03 12:20:00|31565.6|31525.6|31550.7|31510.7|31570.7|31530.7|31540.7|31500.7|126
1735907100000|2025-01-03 12:25:00|31540.1|31500.1|31551.3|31511.3|31565.2|31525.2|31529|31489|117
1735907400000|2025-01-03 12:30:00|31555.7|31515.7|31550.8|31510.8|31560.7|31520.7|31541.3|31501.3|108
1735907700000|2025-01-03 12:35:00|31540.8|31500.8|31560.2|31520.2|31575.2|31535.2|31540.8|31500.8|88
1735908000000|2025-01-03 12:40:00|31560.8|31520.8|31540.3|31500.3|31561.4|31521.4|31540.3|31500.3|55
1735908300000|2025-01-03 12:45:00|31540.8|31500.8|31456.4|31416.4|31541.4|31501.4|31451.4|31411.4|270
1735908600000|2025-01-03 12:50:00|31451.4|31411.4|31492|31452|31492|31452|31451.4|31411.4|428
1735908900000|2025-01-03 12:55:00|31492.6|31452.6|31491.5|31451.5|31511.5|31471.5|31481.5|31441.5|50
1735909200000|2025-01-03 13:00:00|31481.5|31441.5|31472.1|31432.1|31511.5|31471.5|31462.1|31422.1|167
1735909500000|2025-01-03 13:05:00|31467.1|31427.1|31432.7|31392.7|31467.1|31427.1|31432.7|31392.7|84
1735909800000|2025-01-03 13:10:00|31437.2|31397.2|31441.6|31401.6|31441.6|31401.6|31412.2|31372.2|79
1735910100000|2025-01-03 13:15:00|31447.2|31407.2|31422.2|31382.2|31447.2|31407.2|31417.2|31377.2|111
1735910400000|2025-01-03 13:20:00|31422.8|31382.8|31417.3|31377.3|31431.7|31391.7|31407.2|31367.2|192
1735910700000|2025-01-03 13:25:00|31421.7|31381.7|31426.8|31386.8|31441.7|31401.7|31402.8|31362.8|163
1735911000000|2025-01-03 13:30:00|31431.2|31391.2|31401.8|31361.8|31451.2|31411.2|31401.2|31361.2|366
1735911300000|2025-01-03 13:35:00|31406.2|31366.2|31411.3|31371.3|31411.8|31371.8|31401.2|31361.2|114
1735911600000|2025-01-03 13:40:00|31411.8|31371.8|31466.9|31426.9|31472.4|31432.4|31411.8|31371.8|401
1735914600000|2025-01-03 14:30:00|31471.7|31431.7|31304|31264|31507.2|31467.2|31264.5|31224.5|2921
1735914900000|2025-01-03 14:35:00|31304.5|31264.5|31245.1|31205.1|31354.5|31314.5|31245.1|31205.1|1129
1735915200000|2025-01-03 14:40:00|31235.1|31195.1|31274.6|31234.6|31294.6|31254.6|31214.6|31174.6|1387
1735915500000|2025-01-03 14:45:00|31274|31234|31254.6|31214.6|31294.1|31254.1|31234.6|31194.6|843
1735915800000|2025-01-03 14:50:00|31254.1|31214.1|31254.1|31214.1|31254.7|31214.7|31224.1|31184.1|776
1735916100000|2025-01-03 14:55:00|31244.7|31204.7|31214.2|31174.2|31274.1|31234.1|31203.6|31163.6|591
1735916400000|2025-01-03 15:00:00|31214.7|31174.7|31203.6|31163.6|31224.2|31184.2|31203.6|31163.6|616
1735916700000|2025-01-03 15:05:00|31184.8|31144.8|31184.3|31144.3|31219.2|31179.2|31144.8|31104.8|1103
1735917000000|2025-01-03 15:10:00|31183.7|31143.7|31163.7|31123.7|31184.8|31144.8|31124.8|31084.8|744
1735917300000|2025-01-03 15:15:00|31154.9|31114.9|31132.6|31092.6|31183.7|31143.7|31132.6|31092.6|451
1735917600000|2025-01-03 15:20:00|31123.8|31083.8|31123.2|31083.2|31163.8|31123.8|31113.2|31073.2|547
1735917900000|2025-01-03 15:25:00|31123.8|31083.8|31122.7|31082.7|31172.7|31132.7|31111.6|31071.6|862
1735918200000|2025-01-03 15:30:00|31131.6|31091.6|31140.5|31100.5|31171.6|31131.6|31112.7|31072.7|368
1735918500000|2025-01-03 15:35:00|31141.6|31101.6|31110.6|31070.6|31180.5|31140.5|31110.5|31070.5|662
1735918800000|2025-01-03 15:40:00|31110|31070|31111.7|31071.7|31136.2|31096.2|31061.7|31021.7|710
1735919100000|2025-01-03 15:45:00|31101.7|31061.7|31081.8|31041.8|31111.7|31071.7|31071.2|31031.2|265
1735919400000|2025-01-03 15:50:00|31081.2|31041.2|31022.9|30982.9|31081.8|31041.8|31012.4|30972.4|551
1735919700000|2025-01-03 15:55:00|31027.4|30987.4|31052.4|31012.4|31072.4|31032.4|31027.4|30987.4|294
1735920000000|2025-01-03 16:00:00|31051.8|31011.8|31092.4|31052.4|31097.4|31057.4|31012.4|30972.4|363
1735920300000|2025-01-03 16:05:00|31083|31043|31043.1|31003.1|31102.4|31062.4|31017.5|30977.5|510
1735920600000|2025-01-03 16:10:00|31041.9|31001.9|31052.5|31012.5|31082.5|31042.5|31023.1|30983.1|259
1735920900000|2025-01-03 16:15:00|31053.1|31013.1|31063.1|31023.1|31083.1|31043.1|31052|31012|267
1735921200000|2025-01-03 16:20:00|31062.6|31022.6|31023.2|30983.2|31062.6|31022.6|31022|30982|290
1735921500000|2025-01-03 16:25:00|31032|30992|30933.2|30893.2|31032.6|30992.6|30893.2|30853.2|694
1735921800000|2025-01-03 16:30:00|30932.6|30892.6|30991|30951|31001.5|30961.5|30922.6|30882.6|537
1735922100000|2025-01-03 16:35:00|30991.6|30951.6|31061|31021|31080.5|31040.5|30981.6|30941.6|483
1735922400000|2025-01-03 16:40:00|31051|31011|30992.2|30952.2|31051|31011|30971.1|30931.1|211
1735922700000|2025-01-03 16:45:00|30991.1|30951.1|30962.2|30922.2|31012.2|30972.2|30962.2|30922.2|308
1735923000000|2025-01-03 16:50:00|30957.8|30917.8|30982.3|30942.3|31002.3|30962.3|30957.2|30917.2|253
1735923300000|2025-01-03 16:55:00|30987.3|30947.3|31022.3|30982.3|31052.3|31012.3|30982.3|30942.3|329
1735923600000|2025-01-03 17:00:00|31012.3|30972.3|30923.5|30883.5|31012.3|30972.3|30923.5|30883.5|389
1735923900000|2025-01-03 17:05:00|30933.5|30893.5|30943.5|30903.5|30963.5|30923.5|30932.9|30892.9|192
1735924200000|2025-01-03 17:10:00|30943|30903|30895.9|30855.9|30943.5|30903.5|30863.6|30823.6|758
1735924500000|2025-01-03 17:15:00|30895.3|30855.3|30875.3|30835.3|30895.9|30855.9|30865.9|30825.9|171
1735924800000|2025-01-03 17:20:00|30875.9|30835.9|30885.9|30845.9|30895.9|30855.9|30855.9|30815.9|286
1735925100000|2025-01-03 17:25:00|30895.9|30855.9|30856|30816|30895.9|30855.9|30846|30806|285
1735925400000|2025-01-03 17:30:00|30866|30826|30875.5|30835.5|30876|30836|30846|30806|300
1735925700000|2025-01-03 17:35:00|30876|30836|30806.1|30766.1|30886|30846|30806.1|30766.1|289
1735926000000|2025-01-03 17:40:00|30810.5|30770.5|30806.1|30766.1|30836.1|30796.1|30796.1|30756.1|396
1735926300000|2025-01-03 17:45:00|30816.1|30776.1|30776.1|30736.1|30816.1|30776.1|30735|30695|684
1735926600000|2025-01-03 17:50:00|30776.2|30736.2|30785.6|30745.6|30796.2|30756.2|30726.2|30686.2|474
1735926900000|2025-01-03 17:55:00|30786.2|30746.2|30756.2|30716.2|30786.2|30746.2|30746.2|30706.2|291
1735927200000|2025-01-03 18:00:00|30760.7|30720.7|30835.7|30795.7|30855.7|30815.7|30726.2|30686.2|1134
1735927500000|2025-01-03 18:05:00|30845.1|30805.1|30844.6|30804.6|30864.6|30824.6|30825.2|30785.2|477
1735927800000|2025-01-03 18:10:00|30835.2|30795.2|30874.1|30834.1|30894.1|30854.1|30825.2|30785.2|492
1735928100000|2025-01-03 18:15:00|30874.6|30834.6|30845.3|30805.3|30874.6|30834.6|30834.7|30794.7|214
1735928400000|2025-01-03 18:20:00|30855.3|30815.3|30904.1|30864.1|30904.1|30864.1|30845.3|30805.3|246
1735928700000|2025-01-03 18:25:00|30895.3|30855.3|30895.3|30855.3|30904.2|30864.2|30845.3|30805.3|555
1735929000000|2025-01-03 18:30:00|30904.2|30864.2|30954.2|30914.2|30974.2|30934.2|30895.3|30855.3|624
1735929300000|2025-01-03 18:35:00|30964.2|30924.2|31003.1|30963.1|31013.1|30973.1|30963.7|30923.7|997
1735929600000|2025-01-03 18:40:00|30993.1|30953.1|30983.7|30943.7|31023.2|30983.2|30983.1|30943.1|383
1735929900000|2025-01-03 18:45:00|30988.7|30948.7|30993.2|30953.2|30998.2|30958.2|30954.3|30914.3|516
1735930200000|2025-01-03 18:50:00|30983.2|30943.2|30933.2|30893.2|30983.2|30943.2|30933.2|30893.2|340
1735930500000|2025-01-03 18:55:00|30932.7|30892.7|30913.3|30873.3|30933.2|30893.2|30893.3|30853.3|296
1735930800000|2025-01-03 19:00:00|30918.3|30878.3|30943.3|30903.3|30963.3|30923.3|30903.3|30863.3|406
1735931100000|2025-01-03 19:05:00|30952.2|30912.2|30953.4|30913.4|30972.8|30932.8|30933.3|30893.3|513
1735931400000|2025-01-03 19:10:00|30952.8|30912.8|30922.8|30882.8|31003.4|30963.4|30922.8|30882.8|1431
1735931700000|2025-01-03 19:15:00|30923.4|30883.4|30907.9|30867.9|30972.8|30932.8|30898.4|30858.4|1193
1736125200000|2025-01-06 01:00:00|31112.7|31072.7|31383.5|31343.5|31390|31350|31112.7|31072.7|916
1736125500000|2025-01-06 01:05:00|31388.5|31348.5|31311.6|31271.6|31390.1|31350.1|31290.8|31250.8|315
1736125800000|2025-01-06 01:10:00|31315.9|31275.9|31381.7|31341.7|31390.1|31350.1|31315.9|31275.9|223
1736126100000|2025-01-06 01:15:00|31375.1|31335.1|31415.9|31375.9|31420.9|31380.9|31360.1|31320.1|419
1736126400000|2025-01-06 01:20:00|31420.2|31380.2|31426|31386|31431|31391|31405.9|31365.9|90
1736126700000|2025-01-06 01:25:00|31430.2|31390.2|31437.5|31397.5|31437.5|31397.5|31417.5|31377.5|289
1736127000000|2025-01-06 01:30:00|31432.5|31392.5|31402.6|31362.6|31437.5|31397.5|31397.6|31357.6|72
1736127300000|2025-01-06 01:35:00|31401.8|31361.8|31431.8|31391.8|31441.8|31401.8|31401|31361|36
1736127600000|2025-01-06 01:40:00|31426.8|31386.8|31437.7|31397.7|31441.9|31401.9|31407.6|31367.6|94
1736127900000|2025-01-06 01:45:00|31441.9|31401.9|31467.7|31427.7|31471.9|31431.9|31437.7|31397.7|51
1736128200000|2025-01-06 01:50:00|31463.5|31423.5|31432.7|31392.7|31471.9|31431.9|31417.7|31377.7|40
1736128500000|2025-01-06 01:55:00|31433.5|31393.5|31462|31422|31462|31422|31432.7|31392.7|51
1736128800000|2025-01-06 02:00:00|31461.2|31421.2|31482|31442|31492|31452|31461.2|31421.2|75
1736129100000|2025-01-06 02:05:00|31477|31437|31477.1|31437.1|31482.1|31442.1|31472.1|31432.1|26
1736129400000|2025-01-06 02:10:00|31476.3|31436.3|31462.1|31422.1|31476.3|31436.3|31456.3|31416.3|35
1736129700000|2025-01-06 02:15:00|31461.3|31421.3|31462.1|31422.1|31482.1|31442.1|31451.4|31411.4|83
1736130000000|2025-01-06 02:20:00|31462.2|31422.2|31463|31423|31468|31428|31462.2|31422.2|5
1736130300000|2025-01-06 02:25:00|31467.2|31427.2|31482.2|31442.2|31482.2|31442.2|31467.2|31427.2|13
1736130600000|2025-01-06 02:30:00|31478|31438|31463|31423|31482.2|31442.2|31462.3|31422.3|13
1736130900000|2025-01-06 02:35:00|31462.3|31422.3|31463.1|31423.1|31473.1|31433.1|31453.8|31413.8|30
1736131200000|2025-01-06 02:40:00|31462.3|31422.3|31433.9|31393.9|31472.3|31432.3|31432.3|31392.3|8
1736131500000|2025-01-06 02:45:00|31433.1|31393.1|31418.1|31378.1|31443.1|31403.1|31418.1|31378.1|34
1736131800000|2025-01-06 02:50:00|31418.9|31378.9|31413.2|31373.2|31418.9|31378.9|31403.9|31363.9|8
1736132100000|2025-01-06 02:55:00|31414|31374|31423.2|31383.2|31424|31384|31404|31364|5
1736132400000|2025-01-06 03:00:00|31424|31384|31402.5|31362.5|31428.2|31388.2|31393.2|31353.2|37
1736132700000|2025-01-06 03:05:00|31401.7|31361.7|31406.7|31366.7|31406.7|31366.7|31400.9|31360.9|11
1736133000000|2025-01-06 03:10:00|31397.5|31357.5|31401|31361|31406.8|31366.8|31391|31351|45
1736133300000|2025-01-06 03:15:00|31396.8|31356.8|31401|31361|31402.6|31362.6|31396.8|31356.8|3
1736133600000|2025-01-06 03:20:00|31401.8|31361.8|31406.1|31366.1|31411.1|31371.1|31401|31361|39
1736133900000|2025-01-06 03:25:00|31411.1|31371.1|31401.1|31361.1|31411.1|31371.1|31401.1|31361.1|14
1736134200000|2025-01-06 03:30:00|31405.3|31365.3|31411.1|31371.1|31411.1|31371.1|31401.1|31361.1|4
1736134500000|2025-01-06 03:35:00|31411.2|31371.2|31401.2|31361.2|31411.2|31371.2|31401.2|31361.2|17
1736134800000|2025-01-06 03:40:00|31402|31362|31401.2|31361.2|31411.2|31371.2|31401.2|31361.2|1
1736135100000|2025-01-06 03:45:00|31402|31362|31391.3|31351.3|31406.2|31366.2|31391.3|31351.3|15
1736135400000|2025-01-06 03:50:00|31392.1|31352.1|31401.3|31361.3|31401.3|31361.3|31392.1|31352.1|20
1736135700000|2025-01-06 03:55:00|31406.3|31366.3|31401.3|31361.3|31411.3|31371.3|31401.3|31361.3|8
1736136000000|2025-01-06 04:00:00|31402.1|31362.1|31392.1|31352.1|31402.1|31362.1|31387.1|31347.1|12
1736136300000|2025-01-06 04:05:00|31392.2|31352.2|31392.2|31352.2|31392.2|31352.2|31391.4|31351.4|1
1736136600000|2025-01-06 04:10:00|31393|31353|31407.2|31367.2|31407.2|31367.2|31391.4|31351.4|32
1736136900000|2025-01-06 04:15:00|31402.2|31362.2|31402.3|31362.3|31411.5|31371.5|31402.2|31362.2|7
1736137200000|2025-01-06 04:20:00|31406.5|31366.5|31407.3|31367.3|31407.3|31367.3|31402.3|31362.3|1
1736137500000|2025-01-06 04:25:00|31411.5|31371.5|31411.6|31371.6|31411.6|31371.6|31411.5|31371.5|0
1736137800000|2025-01-06 04:30:00|||||||||4
1736138100000|2025-01-06 04:35:00|31405.8|31365.8|31402.4|31362.4|31411.6|31371.6|31402.4|31362.4|9
1736138400000|2025-01-06 04:40:00|31407.4|31367.4|31411.7|31371.7|31411.7|31371.7|31396.6|31356.6|42
1736138700000|2025-01-06 04:45:00|31421.7|31381.7|31435.1|31395.1|31440.1|31400.1|31421.7|31381.7|101
1736139000000|2025-01-06 04:50:00|31430.9|31390.9|31431|31391|31436|31396|31430.2|31390.2|4
1736139300000|2025-01-06 04:55:00|31422.5|31382.5|31421.8|31381.8|31422.5|31382.5|31421.7|31381.7|5
1736139600000|2025-01-06 05:00:00|31431.8|31391.8|31436|31396|31436|31396|31431.8|31391.8|36
1736139900000|2025-01-06 05:05:00|31440.3|31400.3|31440.3|31400.3|31440.3|31400.3|31440.3|31400.3|37
1736140200000|2025-01-06 05:10:00|31431.8|31391.8|31406.1|31366.1|31436.1|31396.1|31400.3|31360.3|44
1736140500000|2025-01-06 05:15:00|31405.3|31365.3|31406.1|31366.1|31410.3|31370.3|31401.1|31361.1|2
1736140800000|2025-01-06 05:20:00|31410.4|31370.4|31410.4|31370.4|31411.1|31371.1|31410.4|31370.4|1
1736141100000|2025-01-06 05:25:00|31411.2|31371.2|31420.4|31380.4|31420.4|31380.4|31411.2|31371.2|7
1736141400000|2025-01-06 05:30:00|31416.2|31376.2|31390.5|31350.5|31416.2|31376.2|31390.4|31350.4|44
1736141700000|2025-01-06 05:35:00|31388.9|31348.9|31390.5|31350.5|31390.5|31350.5|31388.9|31348.9|26
1736142000000|2025-01-06 05:40:00|31395.5|31355.5|31390.5|31350.5|31395.5|31355.5|31390.5|31350.5|20
1736142300000|2025-01-06 05:45:00|31385.5|31345.5|31390.6|31350.6|31390.6|31350.6|31381.3|31341.3|30
1736142600000|2025-01-06 05:50:00|||||||||4
1736142900000|2025-01-06 05:55:00|31385.6|31345.6|31390.6|31350.6|31390.6|31350.6|31385.6|31345.6|8
1736143200000|2025-01-06 06:00:00|31400.6|31360.6|31390.7|31350.7|31400.7|31360.7|31390.6|31350.6|24
1736143500000|2025-01-06 06:05:00|31395.7|31355.7|31411.5|31371.5|31411.5|31371.5|31390.7|31350.7|7
1736143800000|2025-01-06 06:10:00|31415.7|31375.7|31410.7|31370.7|31420.7|31380.7|31410.7|31370.7|9
1736144100000|2025-01-06 06:15:00|31410.8|31370.8|31420.8|31380.8|31440.8|31400.8|31410.8|31370.8|83
1736144400000|2025-01-06 06:20:00|31430.8|31390.8|31411.6|31371.6|31430.8|31390.8|31410.8|31370.8|19
1736144700000|2025-01-06 06:25:00|31412.4|31372.4|31430.9|31390.9|31431.6|31391.6|31411.6|31371.6|5
1736145000000|2025-01-06 06:30:00|31431.6|31391.6|31431.7|31391.7|31440.9|31400.9|31430.9|31390.9|23
1736145300000|2025-01-06 06:35:00|31426.7|31386.7|31426.7|31386.7|31450.9|31410.9|31420.9|31380.9|77
1736145600000|2025-01-06 06:40:00|31430.9|31390.9|31431.7|31391.7|31432.5|31392.5|31430.9|31390.9|1
1736145900000|2025-01-06 06:45:00|31431.8|31391.8|31432.6|31392.6|31442.5|31402.5|31422.6|31382.6|6
1736146200000|2025-01-06 06:50:00|31427.6|31387.6|31422.6|31382.6|31432.6|31392.6|31422.6|31382.6|9
1736146500000|2025-01-06 06:55:00|31426.8|31386.8|31424.2|31384.2|31432.6|31392.6|31414.2|31374.2|55
1736146800000|2025-01-06 07:00:00|31423.4|31383.4|31418.5|31378.5|31428.5|31388.5|31414.2|31374.2|45
1736147100000|2025-01-06 07:05:00|31414.3|31374.3|31414.3|31374.3|31414.3|31374.3|31414.3|31374.3|3
1736147400000|2025-01-06 07:10:00|||||||||18
1736147700000|2025-01-06 07:15:00|31392.8|31352.8|31398.6|31358.6|31398.6|31358.6|31392.8|31352.8|30
1736148000000|2025-01-06 07:20:00|31394.4|31354.4|31412.8|31372.8|31412.8|31372.8|31394.4|31354.4|17
1736148300000|2025-01-06 07:25:00|31413.6|31373.6|31424.4|31384.4|31424.4|31384.4|31413.6|31373.6|13
1736148600000|2025-01-06 07:30:00|31424.5|31384.5|31422.9|31382.9|31432.9|31392.9|31422.9|31382.9|7
1736148900000|2025-01-06 07:35:00|31423.7|31383.7|31412.9|31372.9|31423.7|31383.7|31412.9|31372.9|12
1736149200000|2025-01-06 07:40:00|31407.9|31367.9|31408.8|31368.8|31408.8|31368.8|31402.9|31362.9|19
1736149500000|2025-01-06 07:45:00|31413|31373|31393.8|31353.8|31413|31373|31388|31348|18
1736149800000|2025-01-06 07:50:00|31398|31358|31393|31353|31398|31358|31393|31353|9
1736150100000|2025-01-06 07:55:00|31393.1|31353.1|31411.5|31371.5|31412.3|31372.3|31391.5|31351.5|50
1736150400000|2025-01-06 08:00:00|31412.3|31372.3|31447.3|31407.3|31451.5|31411.5|31407.3|31367.3|165
1736150700000|2025-01-06 08:05:00|31446.5|31406.5|31432.4|31392.4|31446.5|31406.5|31422.3|31382.3|78
1736151000000|2025-01-06 08:10:00|31431.6|31391.6|31411.6|31371.6|31432.4|31392.4|31402.4|31362.4|60
1736151300000|2025-01-06 08:15:00|31421.6|31381.6|31441.6|31401.6|31441.6|31401.6|31421.6|31381.6|13
1736151600000|2025-01-06 08:20:00|31431.6|31391.6|31442.5|31402.5|31442.5|31402.5|31421.7|31381.7|134
1736151900000|2025-01-06 08:25:00|31441.7|31401.7|31501.7|31461.7|31501.7|31461.7|31441.7|31401.7|219
1736152200000|2025-01-06 08:30:00|31511.7|31471.7|31533.3|31493.3|31541.8|31501.8|31506.7|31466.7|215
1736152500000|2025-01-06 08:35:00|31531.8|31491.8|31483.4|31443.4|31532.5|31492.5|31477.6|31437.6|78
1736152800000|2025-01-06 08:40:00|31482.6|31442.6|31463.4|31423.4|31483.4|31443.4|31458.4|31418.4|15
1736153100000|2025-01-06 08:45:00|31471.8|31431.8|31462.7|31422.7|31473.4|31433.4|31453.4|31413.4|51
1736153400000|2025-01-06 08:50:00|31463.4|31423.4|31462.7|31422.7|31468.5|31428.5|31458.5|31418.5|43
1736153700000|2025-01-06 08:55:00|31463.5|31423.5|31453.5|31413.5|31473.5|31433.5|31453.5|31413.5|29
1736154000000|2025-01-06 09:00:00|31457.7|31417.7|31443.6|31403.6|31463.5|31423.5|31433.5|31393.5|68
1736154300000|2025-01-06 09:05:00|31453.6|31413.6|31492|31452|31492|31452|31452.8|31412.8|109
1736154600000|2025-01-06 09:10:00|31482.8|31442.8|31458.6|31418.6|31482.8|31442.8|31458.6|31418.6|12
1736154900000|2025-01-06 09:15:00|31453.6|31413.6|31467.9|31427.9|31467.9|31427.9|31443.6|31403.6|10
1736155200000|2025-01-06 09:20:00|31463.7|31423.7|31462.9|31422.9|31463.7|31423.7|31453.7|31413.7|28
1736155500000|2025-01-06 09:25:00|31463.7|31423.7|31458.7|31418.7|31472.9|31432.9|31453.7|31413.7|38
1736155800000|2025-01-06 09:30:00|31457.9|31417.9|31458|31418|31463.8|31423.8|31453.7|31413.7|18
1736156100000|2025-01-06 09:35:00|31453.8|31413.8|31453.8|31413.8|31468|31428|31453.8|31413.8|72
1736156400000|2025-01-06 09:40:00|31443.8|31403.8|31458.1|31418.1|31463|31423|31438.8|31398.8|32
1736156700000|2025-01-06 09:45:00|31453.9|31413.9|31447.3|31407.3|31462.3|31422.3|31442.3|31402.3|15
1736157000000|2025-01-06 09:50:00|31443.1|31403.1|31442.3|31402.3|31457.3|31417.3|31442.3|31402.3|89
1736157300000|2025-01-06 09:55:00|31433.1|31393.1|31422.4|31382.4|31433.9|31393.9|31422.3|31382.3|39
1736157600000|2025-01-06 10:00:00|31428.2|31388.2|31433.2|31393.2|31442.4|31402.4|31428.2|31388.2|13
1736157900000|2025-01-06 10:05:00|31434|31394|31448.2|31408.2|31453.2|31413.2|31434|31394|15
1736158200000|2025-01-06 10:10:00|31444|31404|31464.1|31424.1|31464.1|31424.1|31444|31404|18
1736158500000|2025-01-06 10:15:00|31462.5|31422.5|31452.5|31412.5|31468.3|31428.3|31452.5|31412.5|18
1736158800000|2025-01-06 10:20:00|31443.3|31403.3|31452.5|31412.5|31452.5|31412.5|31442.5|31402.5|19
1736159100000|2025-01-06 10:25:00|31448.3|31408.3|31432.6|31392.6|31448.3|31408.3|31432.6|31392.6|7
1736159400000|2025-01-06 10:30:00|31433.4|31393.4|31428.4|31388.4|31443.4|31403.4|31428.4|31388.4|73
1736159700000|2025-01-06 10:35:00|31424.2|31384.2|31424.3|31384.3|31433.4|31393.4|31422.6|31382.6|44
1736160000000|2025-01-06 10:40:00|31428.5|31388.5|31432.7|31392.7|31434.3|31394.3|31424.3|31384.3|21
1736160300000|2025-01-06 10:45:00|31433.5|31393.5|31394.3|31354.3|31433.5|31393.5|31394.3|31354.3|104
1736160600000|2025-01-06 10:50:00|31399.3|31359.3|31393.6|31353.6|31404.3|31364.3|31393.6|31353.6|44
1736160900000|2025-01-06 10:55:00|31394.4|31354.4|31316|31276|31394.4|31354.4|31314.4|31274.4|438
1736161200000|2025-01-06 11:00:00|31315.2|31275.2|31306|31266|31326|31286|31286|31246|190
1736161500000|2025-01-06 11:05:00|31301.8|31261.8|31311.1|31271.1|31316.1|31276.1|31296.1|31256.1|24
1736161800000|2025-01-06 11:10:00|31316.1|31276.1|31351.1|31311.1|31355.3|31315.3|31311.9|31271.9|33
1736162100000|2025-01-06 11:15:00|31355.3|31315.3|31395.3|31355.3|31396.1|31356.1|31346.1|31306.1|44
1736162400000|2025-01-06 11:20:00|31405.3|31365.3|31426.2|31386.2|31426.2|31386.2|31404.6|31364.6|23
1736162700000|2025-01-06 11:25:00|31425.4|31385.4|31411.2|31371.2|31426.2|31386.2|31405.4|31365.4|57
1736163000000|2025-01-06 11:30:00|31415.4|31375.4|31430.5|31390.5|31434.6|31394.6|31406.2|31366.2|21
1736163300000|2025-01-06 11:35:00|31436.3|31396.3|31445.5|31405.5|31465.5|31425.5|31435.5|31395.5|76
1736163600000|2025-01-06 11:40:00|31435.5|31395.5|31426.3|31386.3|31435.5|31395.5|31416.3|31376.3|20
1736163900000|2025-01-06 11:45:00|31436.3|31396.3|31411.4|31371.4|31445.5|31405.5|31406.4|31366.4|52
1736164200000|2025-01-06 11:50:00|31415.6|31375.6|31415.6|31375.6|31416.4|31376.4|31396.4|31356.4|42
1736164500000|2025-01-06 11:55:00|31416.4|31376.4|31420.6|31380.6|31426.4|31386.4|31414.8|31374.8|35
1736164800000|2025-01-06 12:00:00|31424.8|31384.8|31371.5|31331.5|31425.6|31385.6|31367.3|31327.3|40
1736165100000|2025-01-06 12:05:00|31372.3|31332.3|31396.5|31356.5|31396.5|31356.5|31366.5|31326.5|61
1736165400000|2025-01-06 12:10:00|31386.5|31346.5|31406.6|31366.6|31406.6|31366.6|31386.5|31346.5|18
1736165700000|2025-01-06 12:15:00|31405.8|31365.8|31406.6|31366.6|31416.6|31376.6|31395.8|31355.8|59
1736166000000|2025-01-06 12:20:00|31415|31375|31395.8|31355.8|31425.8|31385.8|31395|31355|114
1736166300000|2025-01-06 12:25:00|31396.6|31356.6|31405.9|31365.9|31416.6|31376.6|31396.6|31356.6|31
1736166600000|2025-01-06 12:30:00|31405.1|31365.1|31376.7|31336.7|31405.1|31365.1|31366.7|31326.7|45
1736166900000|2025-01-06 12:35:00|31386.7|31346.7|31396.7|31356.7|31401.7|31361.7|31385.9|31345.9|16
1736167200000|2025-01-06 12:40:00|31397.5|31357.5|31416.8|31376.8|31425.2|31385.2|31396.7|31356.7|25
1736167500000|2025-01-06 12:45:00|31421|31381|31451|31411|31456.8|31416.8|31416.8|31376.8|139
1736167800000|2025-01-06 12:50:00|31446.8|31406.8|31456.9|31416.9|31466.8|31426.8|31446.8|31406.8|104
1736168100000|2025-01-06 12:55:00|31461.9|31421.9|31457.7|31417.7|31472.7|31432.7|31447.7|31407.7|97
1736168400000|2025-01-06 13:00:00|31462.7|31422.7|31516.9|31476.9|31516.9|31476.9|31462.7|31422.7|119
1736168700000|2025-01-06 13:05:00|31511.9|31471.9|31502|31462|31516.9|31476.9|31487|31447|195
1736169000000|2025-01-06 13:10:00|31502.8|31462.8|31477.8|31437.8|31507.8|31467.8|31467|31427|96
1736169300000|2025-01-06 13:15:00|31478.6|31438.6|31512|31472|31516.2|31476.2|31478.6|31438.6|233
1736169600000|2025-01-06 13:20:00|31511.2|31471.2|31526.3|31486.3|31527.1|31487.1|31507|31467|89
1736169900000|2025-01-06 13:25:00|31521.3|31481.3|31537.1|31497.1|31565.5|31525.5|31517.1|31477.1|245
1736170200000|2025-01-06 13:30:00|31546.3|31506.3|31532.1|31492.1|31556.3|31516.3|31532.1|31492.1|306
1736170500000|2025-01-06 13:35:00|31532.2|31492.2|31541.4|31501.4|31541.4|31501.4|31517.2|31477.2|112
1736170800000|2025-01-06 13:40:00|31545.6|31505.6|31517.2|31477.2|31545.6|31505.6|31507.2|31467.2|135
1736173800000|2025-01-06 14:30:00|31486.7|31446.7|31407.6|31367.6|31486.8|31446.8|31396.8|31356.8|1688
1736174100000|2025-01-06 14:35:00|31397.6|31357.6|31270.9|31230.9|31406.8|31366.8|31260.9|31220.9|952
1736174400000|2025-01-06 14:40:00|31280.1|31240.1|31250.9|31210.9|31370.1|31330.1|31245.9|31205.9|784
1736174700000|2025-01-06 14:45:00|31255.1|31215.1|31319.3|31279.3|31339.3|31299.3|31255.1|31215.1|575
1736175000000|2025-01-06 14:50:00|31321|31281|31327.7|31287.7|31339.4|31299.4|31288.5|31248.5|558
1736175300000|2025-01-06 14:55:00|31323.6|31283.6|31280.2|31240.2|31323.6|31283.6|31268.6|31228.6|470
1736175600000|2025-01-06 15:00:00|31285.2|31245.2|31339.4|31299.4|31369.4|31329.4|31279.4|31239.4|537
1736175900000|2025-01-06 15:05:00|31339.5|31299.5|31348.7|31308.7|31398.7|31358.7|31338.6|31298.6|498
1736176200000|2025-01-06 15:10:00|31349.5|31309.5|31349.5|31309.5|31358.7|31318.7|31289.5|31249.5|300
1736176500000|2025-01-06 15:15:00|31339.5|31299.5|31289.6|31249.6|31349.5|31309.5|31281.2|31241.2|370
1736176800000|2025-01-06 15:20:00|31288.7|31248.7|31298|31258|31298.8|31258.8|31255.4|31215.4|225
1736177100000|2025-01-06 15:25:00|31293.8|31253.8|31348.8|31308.8|31358|31318|31278.8|31238.8|443
1736177400000|2025-01-06 15:30:00|31348|31308|31229.7|31189.7|31353.8|31313.8|31229.7|31189.7|240
1736177700000|2025-01-06 15:35:00|31230.5|31190.5|31274.7|31234.7|31279.7|31239.7|31230.5|31190.5|298
1736178000000|2025-01-06 15:40:00|31273.9|31233.9|31210.6|31170.6|31279.7|31239.7|31190.6|31150.6|535
1736178300000|2025-01-06 15:45:00|31211.4|31171.4|31180.6|31140.6|31231.4|31191.4|31170.6|31130.6|336
1736178600000|2025-01-06 15:50:00|31181.4|31141.4|31161.5|31121.5|31211.4|31171.4|31160.6|31120.6|293
1736178900000|2025-01-06 15:55:00|31160.6|31120.6|31131.5|31091.5|31161.5|31121.5|31121.5|31081.5|596
1736179200000|2025-01-06 16:00:00|31130.7|31090.7|31060.7|31020.7|31131.5|31091.5|31051.5|31011.5|516
1736179500000|2025-01-06 16:05:00|31061.5|31021.5|31131.6|31091.6|31150.8|31110.8|31059.9|31019.9|378
1736179800000|2025-01-06 16:10:00|31140.8|31100.8|31151.6|31111.6|31161.6|31121.6|31130|31090|241
1736180100000|2025-01-06 16:15:00|31160|31120|31130|31090|31170.8|31130.8|31130|31090|162
1736180400000|2025-01-06 16:20:00|31131.7|31091.7|31120.1|31080.1|31150.9|31110.9|31120.1|31080.1|211
1736180700000|2025-01-06 16:25:00|31120.9|31080.9|31130.1|31090.1|31155.1|31115.1|31120.1|31080.1|313
1736181000000|2025-01-06 16:30:00|31139.3|31099.3|31130.9|31090.9|31150.1|31110.1|31130.1|31090.1|190
1736181300000|2025-01-06 16:35:00|31130.1|31090.1|31130.2|31090.2|31171|31131|31130.1|31090.1|318
1736181600000|2025-01-06 16:40:00|31131|31091|31100.2|31060.2|31141|31101|31081.8|31041.8|190
1736181900000|2025-01-06 16:45:00|31101|31061|31131.1|31091.1|31146.1|31106.1|31090.2|31050.2|217
1736182200000|2025-01-06 16:50:00|31131.9|31091.9|31101.1|31061.1|31141.9|31101.9|31101.1|31061.1|255
1736182500000|2025-01-06 16:55:00|31100.3|31060.3|31082|31042|31101.9|31061.9|31072|31032|658
1736182800000|2025-01-06 17:00:00|31086.1|31046.1|31032.8|30992.8|31092|31052|31032.8|30992.8|614
1736183100000|2025-01-06 17:05:00|31042|31002|30983.7|30943.7|31043.7|31003.7|30982.9|30942.9|553
1736183400000|2025-01-06 17:10:00|30973.7|30933.7|30953.7|30913.7|30983.7|30943.7|30943.7|30903.7|360
1736183700000|2025-01-06 17:15:00|30952.9|30912.9|31003.8|30963.8|31003.8|30963.8|30952.1|30912.1|290
1736184000000|2025-01-06 17:20:00|31007.9|30967.9|30983.8|30943.8|31013.8|30973.8|30983.8|30943.8|158
1736184300000|2025-01-06 17:25:00|30983|30943|31032.2|30992.2|31043.8|31003.8|30982.2|30942.2|202
1736184600000|2025-01-06 17:30:00|31028|30988|31083.1|31043.1|31083.1|31043.1|31013.8|30973.8|201
1736184900000|2025-01-06 17:35:00|31082.2|31042.2|31003.9|30963.9|31083.9|31043.9|31003.1|30963.1|273
1736185200000|2025-01-06 17:40:00|31012.3|30972.3|31018.1|30978.1|31029|30989|31012.3|30972.3|145
1736185500000|2025-01-06 17:45:00|31014|30974|31024|30984|31024|30984|31013.1|30973.1|130
1736185800000|2025-01-06 17:50:00|31029|30989|31034|30994|31044|31004|31014|30974|256
1736186100000|2025-01-06 17:55:00|31033.2|30993.2|31008.2|30968.2|31034|30994|30998.2|30958.2|139
1736186400000|2025-01-06 18:00:00|31004.1|30964.1|30994.1|30954.1|31043.3|31003.3|30994.1|30954.1|276
1736186700000|2025-01-06 18:05:00|30993.3|30953.3|30965|30925|30994.1|30954.1|30964.1|30924.1|347
1736187000000|2025-01-06 18:10:00|30964.2|30924.2|30954.2|30914.2|30974.2|30934.2|30950|30910|266
1736187300000|2025-01-06 18:15:00|30955|30915|30945.1|30905.1|30974.2|30934.2|30945.1|30905.1|253
1736187600000|2025-01-06 18:20:00|30945.9|30905.9|30955.9|30915.9|30974.3|30934.3|30945.1|30905.1|266
1736187900000|2025-01-06 18:25:00|30964.3|30924.3|30936.8|30896.8|30964.3|30924.3|30936|30896|245
1736188200000|2025-01-06 18:30:00|30936|30896|30946.8|30906.8|30971.8|30931.8|30936|30896|628
1736188500000|2025-01-06 18:35:00|30947.7|30907.7|30928.5|30888.5|30961.8|30921.8|30928.5|30888.5|603
1736188800000|2025-01-06 18:40:00|30927.7|30887.7|30899.4|30859.4|30927.7|30887.7|30887.7|30847.7|422
1736189100000|2025-01-06 18:45:00|30898.6|30858.6|30924.4|30884.4|30959.4|30919.4|30889.4|30849.4|551
1736189400000|2025-01-06 18:50:00|30928.6|30888.6|30919.5|30879.5|30939.5|30899.5|30918.6|30878.6|458
1736189700000|2025-01-06 18:55:00|30909.5|30869.5|30849.5|30809.5|30909.5|30869.5|30809.5|30769.5|831
1736190000000|2025-01-06 19:00:00|30840.3|30800.3|30771.2|30731.2|30861.2|30821.2|30771.2|30731.2|742
1736190300000|2025-01-06 19:05:00|30776.2|30736.2|30801.3|30761.3|30801.3|30761.3|30760.4|30720.4|639
1736190600000|2025-01-06 19:10:00|30811.3|30771.3|30859.6|30819.6|30869.6|30829.6|30791.3|30751.3|2394
1736190900000|2025-01-06 19:15:00|30849.6|30809.6|30809.7|30769.7|30859.6|30819.6|30800.5|30760.5|1028
1736211600000|2025-01-07 01:00:00|30832.4|30792.4|30563.3|30523.3|30841.6|30801.6|30554.2|30514.2|1228
1736211900000|2025-01-07 01:05:00|30559.2|30519.2|30523.4|30483.4|30564.2|30524.2|30514.2|30474.2|387
1736212200000|2025-01-07 01:10:00|30524.2|30484.2|30534.3|30494.3|30544.3|30504.3|30494.2|30454.2|175
1736212500000|2025-01-07 01:15:00|30530.1|30490.1|30563.5|30523.5|30584.3|30544.3|30529.3|30489.3|125
1736212800000|2025-01-07 01:20:00|30554.3|30514.3|30564.3|30524.3|30565.2|30525.2|30543.5|30503.5|156
1736213100000|2025-01-07 01:25:00|30564.4|30524.4|30544.4|30504.4|30564.4|30524.4|30542.7|30502.7|75
1736213400000|2025-01-07 01:30:00|30549.4|30509.4|30550.3|30510.3|30564.4|30524.4|30544.4|30504.4|103
1736213700000|2025-01-07 01:35:00|30545.3|30505.3|30565.3|30525.3|30585.3|30545.3|30544.4|30504.4|45
1736214000000|2025-01-07 01:40:00|30570.3|30530.3|30524.5|30484.5|30595.3|30555.3|30514.5|30474.5|93
1736214300000|2025-01-07 01:45:00|30516.2|30476.2|30468|30428|30516.2|30476.2|30453.8|30413.8|580
1736214600000|2025-01-07 01:50:00|30453.8|30413.8|30497.2|30457.2|30502.2|30462.2|30443|30403|113
1736214900000|2025-01-07 01:55:00|30498|30458|30496.3|30456.3|30527.2|30487.2|30487.2|30447.2|316
1736215200000|2025-01-07 02:00:00|30491.3|30451.3|30478.1|30438.1|30498.1|30458.1|30466.4|30426.4|133
1736215500000|2025-01-07 02:05:00|30477.2|30437.2|30463.1|30423.1|30482.2|30442.2|30458.1|30418.1|72
1736215800000|2025-01-07 02:10:00|30458.1|30418.1|30463.2|30423.2|30469|30429|30458.1|30418.1|8
1736216100000|2025-01-07 02:15:00|30464|30424|30454.1|30414.1|30469|30429|30449.1|30409.1|39
1736216400000|2025-01-07 02:20:00|30449.1|30409.1|30454.1|30414.1|30459.1|30419.1|30449.1|30409.1|7
1736216700000|2025-01-07 02:25:00|30458.3|30418.3|30469.2|30429.2|30470|30430|30458.3|30418.3|48
1736217000000|2025-01-07 02:30:00|30470|30430|30479.2|30439.2|30479.2|30439.2|30465|30425|35
1736217300000|2025-01-07 02:35:00|30478.4|30438.4|30479.3|30439.3|30488.4|30448.4|30468.4|30428.4|20
1736217600000|2025-01-07 02:40:00|30478.4|30438.4|30488.4|30448.4|30489.3|30449.3|30474.3|30434.3|19
1736217900000|2025-01-07 02:45:00|30489.3|30449.3|30484.3|30444.3|30490.2|30450.2|30479.3|30439.3|15
1736218200000|2025-01-07 02:50:00|30483.5|30443.5|30459.4|30419.4|30488.5|30448.5|30448.5|30408.5|67
1736218500000|2025-01-07 02:55:00|30458.5|30418.5|30458.6|30418.6|30468.6|30428.6|30458.5|30418.5|21
1736218800000|2025-01-07 03:00:00|30449.4|30409.4|30458.6|30418.6|30458.6|30418.6|30448.6|30408.6|14
1736219100000|2025-01-07 03:05:00|30448.6|30408.6|30453.6|30413.6|30458.6|30418.6|30448.6|30408.6|21
1736219400000|2025-01-07 03:10:00|30448.6|30408.6|30458.7|30418.7|30458.7|30418.7|30446.9|30406.9|42
1736219700000|2025-01-07 03:15:00|30454.6|30414.6|30459.6|30419.6|30468.7|30428.7|30454.6|30414.6|14
1736220000000|2025-01-07 03:20:00|30460.5|30420.5|30439.6|30399.6|30468.7|30428.7|30438.8|30398.8|37
1736220300000|2025-01-07 03:25:00|30438.8|30398.8|30428.8|30388.8|30448.8|30408.8|30428.8|30388.8|96
1736220600000|2025-01-07 03:30:00|30429.7|30389.7|30429.7|30389.7|30438.9|30398.9|30428.8|30388.8|43
1736220900000|2025-01-07 03:35:00|30430.6|30390.6|30440.6|30400.6|30440.6|30400.6|30428.9|30388.9|9
1736221200000|2025-01-07 03:40:00|30439.8|30399.8|30448.9|30408.9|30448.9|30408.9|30439.8|30399.8|17
1736221500000|2025-01-07 03:45:00|30444.8|30404.8|30474|30434|30474|30434|30444.8|30404.8|21
1736221800000|2025-01-07 03:50:00|30474.9|30434.9|30474.9|30434.9|30479|30439|30469.9|30429.9|5
1736222100000|2025-01-07 03:55:00|30479|30439|30474.1|30434.1|30479.1|30439.1|30469|30429|13
1736222400000|2025-01-07 04:00:00|30474.9|30434.9|30474.1|30434.1|30479.1|30439.1|30474.1|30434.1|4
1736222700000|2025-01-07 04:05:00|30470|30430|30459.2|30419.2|30470|30430|30449.1|30409.1|14
1736223000000|2025-01-07 04:10:00|||||||||3
1736223300000|2025-01-07 04:15:00|30465.1|30425.1|30479.2|30439.2|30479.2|30439.2|30460.1|30420.1|10
1736223600000|2025-01-07 04:20:00|30475.1|30435.1|30469.3|30429.3|30479.2|30439.2|30469.2|30429.2|13
1736223900000|2025-01-07 04:25:00|30464.3|30424.3|30469.3|30429.3|30469.3|30429.3|30460.2|30420.2|7
1736224200000|2025-01-07 04:30:00|30469.4|30429.4|30465.2|30425.2|30469.4|30429.4|30465.2|30425.2|0
1736224500000|2025-01-07 04:35:00|30469.4|30429.4|30469.4|30429.4|30469.4|30429.4|30459.4|30419.4|1
1736224800000|2025-01-07 04:40:00|30470.3|30430.3|30469.5|30429.5|30470.3|30430.3|30465.3|30425.3|32
1736225100000|2025-01-07 04:45:00|30477.7|30437.7|30479.5|30439.5|30479.5|30439.5|30475.3|30435.3|6
1736225400000|2025-01-07 04:50:00|30489.5|30449.5|30484.5|30444.5|30489.5|30449.5|30479.5|30439.5|6
1736225700000|2025-01-07 04:55:00|30484.6|30444.6|30479.6|30439.6|30484.6|30444.6|30479.6|30439.6|3
1736226000000|2025-01-07 05:00:00|30475.5|30435.5|30460.5|30420.5|30479.6|30439.6|30460.5|30420.5|9
1736226300000|2025-01-07 05:05:00|30461.4|30421.4|30460.5|30420.5|30479.6|30439.6|30459.6|30419.6|68
1736226600000|2025-01-07 05:10:00|30459.7|30419.7|30459.7|30419.7|30460.6|30420.6|30459.7|30419.7|1
1736226900000|2025-01-07 05:15:00|30459.8|30419.8|30459.8|30419.8|30459.8|30419.8|30459.8|30419.8|0
1736227200000|2025-01-07 05:20:00|30460.6|30420.6|30459.8|30419.8|30460.7|30420.7|30459.8|30419.8|2
1736227500000|2025-01-07 05:25:00|30460.7|30420.7|30450.7|30410.7|30460.7|30420.7|30449.8|30409.8|5
1736227800000|2025-01-07 05:30:00|30449.8|30409.8|30430.7|30390.7|30450.7|30410.7|30429.9|30389.9|12
1736228100000|2025-01-07 05:35:00|30431.6|30391.6|30449.9|30409.9|30450.8|30410.8|30430.7|30390.7|17
1736228400000|2025-01-07 05:40:00|30464.9|30424.9|30470|30430|30490.8|30450.8|30459.9|30419.9|210
1736228700000|2025-01-07 05:45:00|30460|30420|30445.9|30405.9|30460|30420|30441.7|30401.7|14
1736229000000|2025-01-07 05:50:00|30441.7|30401.7|30431.8|30391.8|30441.7|30401.7|30430|30390|4
1736229300000|2025-01-07 05:55:00|30430.9|30390.9|30402.7|30362.7|30430.9|30390.9|30402.7|30362.7|573
1736229600000|2025-01-07 06:00:00|30407.7|30367.7|30417.7|30377.7|30421.9|30381.9|30407.7|30367.7|29
1736229900000|2025-01-07 06:05:00|30421.9|30381.9|30429.5|30389.5|30443.6|30403.6|30403.6|30363.6|427
1736230200000|2025-01-07 06:10:00|30428.7|30388.7|30442|30402|30442.8|30402.8|30423.7|30383.7|331
1736230500000|2025-01-07 06:15:00|30442.8|30402.8|30457.9|30417.9|30457.9|30417.9|30437.8|30397.8|5
1736230800000|2025-01-07 06:20:00|30452.9|30412.9|30432|30392|30452.9|30412.9|30432|30392|19
1736231100000|2025-01-07 06:25:00|30422|30382|30393.8|30353.8|30422|30382|30393.8|30353.8|208
1736231400000|2025-01-07 06:30:00|30394.7|30354.7|30359.7|30319.7|30394.7|30354.7|30353.9|30313.9|228
1736231700000|2025-01-07 06:35:00|30363.9|30323.9|30368.9|30328.9|30373.9|30333.9|30353.9|30313.9|22
1736232000000|2025-01-07 06:40:00|30363.9|30323.9|30383.1|30343.1|30383.1|30343.1|30363.9|30323.9|183
1736232300000|2025-01-07 06:45:00|30384|30344|30364|30324|30384|30344|30363.1|30323.1|5
1736232600000|2025-01-07 06:50:00|30363.1|30323.1|30334|30294|30364|30324|30324|30284|127
1736232900000|2025-01-07 06:55:00|30334.9|30294.9|30354.1|30314.1|30358.2|30318.2|30334.9|30294.9|41
1736233200000|2025-01-07 07:00:00|30353.2|30313.2|30363.3|30323.3|30368.2|30328.2|30353.2|30313.2|12
1736233500000|2025-01-07 07:05:00|30359.1|30319.1|30363.3|30323.3|30364.2|30324.2|30353.3|30313.3|5
1736233800000|2025-01-07 07:10:00|30368.3|30328.3|30362.5|30322.5|30382.5|30342.5|30362.5|30322.5|57
1736234100000|2025-01-07 07:15:00|30363.3|30323.3|30353.4|30313.4|30363.4|30323.4|30339.2|30299.2|18
1736234400000|2025-01-07 07:20:00|30348.4|30308.4|30368.4|30328.4|30368.4|30328.4|30343.4|30303.4|43
1736234700000|2025-01-07 07:25:00|30367.6|30327.6|30328.5|30288.5|30368.4|30328.4|30308.5|30268.5|79
1736235000000|2025-01-07 07:30:00|30324.3|30284.3|30323.5|30283.5|30342.6|30302.6|30323.5|30283.5|41
1736235300000|2025-01-07 07:35:00|30322.6|30282.6|30313.6|30273.6|30322.7|30282.7|30312.7|30272.7|7
1736235600000|2025-01-07 07:40:00|30318.6|30278.6|30292.7|30252.7|30318.6|30278.6|30283.6|30243.6|36
1736235900000|2025-01-07 07:45:00|30288.6|30248.6|30294.5|30254.5|30294.5|30254.5|30288.6|30248.6|27
1736236200000|2025-01-07 07:50:00|30293.6|30253.6|30303.7|30263.7|30313.7|30273.7|30292.8|30252.8|53
1736236500000|2025-01-07 07:55:00|30302.8|30262.8|30303.7|30263.7|30323.7|30283.7|30302.8|30262.8|53
1736236800000|2025-01-07 08:00:00|30298.7|30258.7|30268.8|30228.8|30302.9|30262.9|30263.8|30223.8|140
1736237100000|2025-01-07 08:05:00|30272.9|30232.9|30240.6|30200.6|30273.8|30233.8|30235.6|30195.6|207
1736237400000|2025-01-07 08:10:00|30235.6|30195.6|30270.6|30230.6|30270.6|30230.6|30226.5|30186.5|116
1736237700000|2025-01-07 08:15:00|30265.6|30225.6|30294.8|30254.8|30294.8|30254.8|30265.6|30225.6|80
1736238000000|2025-01-07 08:20:00|30293.9|30253.9|30324.8|30284.8|30343.9|30303.9|30293.9|30253.9|85
1736238300000|2025-01-07 08:25:00|30324|30284|30304.9|30264.9|30339|30299|30289.9|30249.9|190
1736238600000|2025-01-07 08:30:00|30309|30269|30294.9|30254.9|30324|30284|30294.9|30254.9|110
1736238900000|2025-01-07 08:35:00|30299|30259|30260|30220|30299.9|30259.9|30260|30220|62
1736239200000|2025-01-07 08:40:00|30255|30215|30285.9|30245.9|30285.9|30245.9|30236.7|30196.7|899
1736239500000|2025-01-07 08:45:00|30286.8|30246.8|30256.8|30216.8|30286.8|30246.8|30256.8|30216.8|32
1736239800000|2025-01-07 08:50:00|30255.9|30215.9|30266.8|30226.8|30266.8|30226.8|30246.8|30206.8|24
1736240100000|2025-01-07 08:55:00|30271|30231|30261.9|30221.9|30271|30231|30261.9|30221.9|28
1736240400000|2025-01-07 09:00:00|30266|30226|30295.2|30255.2|30305.2|30265.2|30266|30226|46
1736240700000|2025-01-07 09:05:00|30291.1|30251.1|30285.2|30245.2|30305.2|30265.2|30281.1|30241.1|103
1736241000000|2025-01-07 09:10:00|30290.2|30250.2|30291.1|30251.1|30297|30257|30285.2|30245.2|49
1736241300000|2025-01-07 09:15:00|30287|30247|30306.2|30266.2|30311.2|30271.2|30285.3|30245.3|52
1736241600000|2025-01-07 09:20:00|30305.3|30265.3|30331.2|30291.2|30337.1|30297.1|30305.3|30265.3|67
1736241900000|2025-01-07 09:25:00|30335.4|30295.4|30345.4|30305.4|30346.3|30306.3|30331.2|30291.2|43
1736242200000|2025-01-07 09:30:00|30346.3|30306.3|30341.3|30301.3|30355.4|30315.4|30335.4|30295.4|45
1736242500000|2025-01-07 09:35:00|30345.4|30305.4|30336.4|30296.4|30355.5|30315.5|30327.2|30287.2|40
1736242800000|2025-01-07 09:40:00|30335.5|30295.5|30335.5|30295.5|30337.3|30297.3|30327.3|30287.3|16
1736243100000|2025-01-07 09:45:00|30336.4|30296.4|30355.6|30315.6|30356.4|30316.4|30335.5|30295.5|23
1736243400000|2025-01-07 09:50:00|30345.6|30305.6|30347.4|30307.4|30366.5|30326.5|30336.5|30296.5|112
1736243700000|2025-01-07 09:55:00|30346.5|30306.5|30350.7|30310.7|30354.8|30314.8|30326.5|30286.5|79
1736244000000|2025-01-07 10:00:00|30354.8|30314.8|30339.8|30299.8|30364.8|30324.8|30339.8|30299.8|37
1736244300000|2025-01-07 10:05:00|30335.7|30295.7|30305.7|30265.7|30335.7|30295.7|30296.6|30256.6|58
1736244600000|2025-01-07 10:10:00|30300.7|30260.7|30301.7|30261.7|30301.7|30261.7|30285.8|30245.8|25
1736244900000|2025-01-07 10:15:00|30296.7|30256.7|30295.8|30255.8|30306.7|30266.7|30295.8|30255.8|21
1736245200000|2025-01-07 10:20:00|30291.7|30251.7|30305.9|30265.9|30315.8|30275.8|30285.9|30245.9|47
1736245500000|2025-01-07 10:25:00|30310|30270|30320|30280|30320|30280|30305.9|30265.9|14
1736245800000|2025-01-07 10:30:00|30324.1|30284.1|30356|30316|30356|30316|30320|30280|58
1736246100000|2025-01-07 10:35:00|30355.1|30315.1|30366|30326|30370.1|30330.1|30346|30306|97
1736246400000|2025-01-07 10:40:00|30365.1|30325.1|30400.2|30360.2|30410.2|30370.2|30355.1|30315.1|99
1736246700000|2025-01-07 10:45:00|30396|30356|30400.2|30360.2|30406.1|30366.1|30366.1|30326.1|145
1736247000000|2025-01-07 10:50:00|30401.1|30361.1|30396.1|30356.1|30406.1|30366.1|30381.1|30341.1|39
1736247300000|2025-01-07 10:55:00|30401.1|30361.1|30416.2|30376.2|30424.4|30384.4|30396.1|30356.1|26
1736247600000|2025-01-07 11:00:00|30420.3|30380.3|30416.2|30376.2|30436.2|30396.2|30386.2|30346.2|277
1736247900000|2025-01-07 11:05:00|30415.3|30375.3|30440.4|30400.4|30440.4|30400.4|30396.2|30356.2|198
1736248200000|2025-01-07 11:10:00|30444.5|30404.5|30446.3|30406.3|30446.3|30406.3|30434.5|30394.5|157
1736248500000|2025-01-07 11:15:00|30445.4|30405.4|30401.4|30361.4|30456.3|30416.3|30401.4|30361.4|150
1736248800000|2025-01-07 11:20:00|30400.5|30360.5|30420.5|30380.5|30425.5|30385.5|30400.5|30360.5|28
1736249100000|2025-01-07 11:25:00|30416.4|30376.4|30416.4|30376.4|30426.4|30386.4|30406.4|30366.4|42
1736249400000|2025-01-07 11:30:00|30420.6|30380.6|30435.6|30395.6|30435.6|30395.6|30406.4|30366.4|25
1736249700000|2025-01-07 11:35:00|30430.6|30390.6|30445.6|30405.6|30450.6|30410.6|30426.5|30386.5|52
1736250000000|2025-01-07 11:40:00|30449.8|30409.8|30416.6|30376.6|30450.6|30410.6|30416.6|30376.6|51
1736250300000|2025-01-07 11:45:00|30425.7|30385.7|30425.7|30385.7|30426.6|30386.6|30416.6|30376.6|13
1736250600000|2025-01-07 11:50:00|30426.6|30386.6|30444.9|30404.9|30450.8|30410.8|30425.7|30385.7|18
1736250900000|2025-01-07 11:55:00|30436.7|30396.7|30444|30404|30449|30409|30434.9|30394.9|277
1736251200000|2025-01-07 12:00:00|30444.9|30404.9|30455|30415|30459.1|30419.1|30444.9|30404.9|49
1736251500000|2025-01-07 12:05:00|30454.1|30414.1|30435|30395|30455|30415|30435|30395|28
1736251800000|2025-01-07 12:10:00|30445|30405|30434.2|30394.2|30473.3|30433.3|30434.2|30394.2|119
1736252100000|2025-01-07 12:15:00|30435|30395|30458.3|30418.3|30463.3|30423.3|30435|30395|21
1736252400000|2025-01-07 12:20:00|30459.2|30419.2|30464.2|30424.2|30465.1|30425.1|30453.3|30413.3|18
1736252700000|2025-01-07 12:25:00|30463.4|30423.4|30445.2|30405.2|30474.3|30434.3|30445.2|30405.2|45
1736253000000|2025-01-07 12:30:00|30449.3|30409.3|30435.2|30395.2|30455.2|30415.2|30434.3|30394.3|14
1736253300000|2025-01-07 12:35:00|30439.3|30399.3|30450.3|30410.3|30464.4|30424.4|30435.2|30395.2|47
1736253600000|2025-01-07 12:40:00|30449.4|30409.4|30415.3|30375.3|30449.4|30409.4|30415.3|30375.3|102
1736253900000|2025-01-07 12:45:00|30411.2|30371.2|30385.3|30345.3|30411.2|30371.2|30385.3|30345.3|211
1736254200000|2025-01-07 12:50:00|30385.4|30345.4|30315.4|30275.4|30385.4|30345.4|30315.4|30275.4|229
1736254500000|2025-01-07 12:55:00|30314.5|30274.5|30319.5|30279.5|30324.5|30284.5|30303.6|30263.6|199
1736254800000|2025-01-07 13:00:00|30315.4|30275.4|30285.5|30245.5|30315.4|30275.4|30265.5|30225.5|323
1736255100000|2025-01-07 13:05:00|30275.5|30235.5|30270.5|30230.5|30280.5|30240.5|30264.6|30224.6|157
1736255400000|2025-01-07 13:10:00|30265.5|30225.5|30283.8|30243.8|30304.7|30264.7|30255.5|30215.5|174
1736255700000|2025-01-07 13:15:00|30294.7|30254.7|30259.7|30219.7|30299.7|30259.7|30253.8|30213.8|471
1736256000000|2025-01-07 13:20:00|30258.8|30218.8|30263.9|30223.9|30272.9|30232.9|30252.9|30212.9|331
1736256300000|2025-01-07 13:25:00|30258.9|30218.9|30319.8|30279.8|30334.8|30294.8|30258.9|30218.9|90
1736256600000|2025-01-07 13:30:00|30323.9|30283.9|30269.8|30229.8|30333.9|30293.9|30269.8|30229.8|144
1736256900000|2025-01-07 13:35:00|30268.9|30228.9|30254|30214|30274.9|30234.9|30254|30214|127
1736257200000|2025-01-07 13:40:00|30254.9|30214.9|30274.9|30234.9|30279.9|30239.9|30254|30214|500
1736260200000|2025-01-07 14:30:00|30305.3|30265.3|30343.6|30303.6|30408.5|30368.5|30275.3|30235.3|2167
1736260500000|2025-01-07 14:35:00|30344.5|30304.5|30394.5|30354.5|30424.5|30384.5|30324.5|30284.5|1033
1736260800000|2025-01-07 14:40:00|30395.4|30355.4|30489.1|30449.1|30511.8|30471.8|30394.5|30354.5|1666
1736261100000|2025-01-07 14:45:00|30490|30450|30461|30421|30539.2|30499.2|30441.9|30401.9|1171
1736261400000|2025-01-07 14:50:00|30461.9|30421.9|30372.8|30332.8|30482.8|30442.8|30362.8|30322.8|923
1736261700000|2025-01-07 14:55:00|30381.9|30341.9|30342.9|30302.9|30382.9|30342.9|30332.9|30292.9|701
1736262000000|2025-01-07 15:00:00|30343.8|30303.8|30319.3|30279.3|30372.9|30332.9|30302.9|30262.9|1765
1736262300000|2025-01-07 15:05:00|30320.2|30280.2|30277|30237|30359.3|30319.3|30252.9|30212.9|1562
1736262600000|2025-01-07 15:10:00|30281.1|30241.1|30361.2|30321.2|30393|30353|30272.9|30232.9|1038
1736262900000|2025-01-07 15:15:00|30371.2|30331.2|30450.3|30410.3|30480.3|30440.3|30341.2|30301.2|843
1736263200000|2025-01-07 15:20:00|30449.4|30409.4|30440.4|30400.4|30527.6|30487.6|30415.4|30375.4|827
1736263500000|2025-01-07 15:25:00|30441.3|30401.3|30362.2|30322.2|30449.5|30409.5|30353.1|30313.1|645
1736263800000|2025-01-07 15:30:00|30371.3|30331.3|30371.4|30331.4|30451.3|30411.3|30363.2|30323.2|342
1736264100000|2025-01-07 15:35:00|30361.4|30321.4|30417.3|30377.3|30417.3|30377.3|30322.3|30282.3|765
1736264400000|2025-01-07 15:40:00|30421.4|30381.4|30402.3|30362.3|30441.4|30401.4|30367.3|30327.3|747
1736264700000|2025-01-07 15:45:00|30403.2|30363.2|30313.3|30273.3|30421.4|30381.4|30313.3|30273.3|457
1736265000000|2025-01-07 15:50:00|30312.4|30272.4|30343.3|30303.3|30363.3|30323.3|30285.1|30245.1|619
1736265300000|2025-01-07 15:55:00|30353.3|30313.3|30295.2|30255.2|30363.3|30323.3|30293.4|30253.4|312
1736265600000|2025-01-07 16:00:00|30303.4|30263.4|30303.4|30263.4|30303.4|30263.4|30253.4|30213.4|489
1736265900000|2025-01-07 16:05:00|30295.2|30255.2|30289.4|30249.4|30334.3|30294.3|30268.4|30228.4|563
1736266200000|2025-01-07 16:10:00|30285.3|30245.3|30299.4|30259.4|30315.3|30275.3|30264.4|30224.4|327
1736266500000|2025-01-07 16:15:00|30295.3|30255.3|30323.5|30283.5|30323.5|30283.5|30293.5|30253.5|228
1736266800000|2025-01-07 16:20:00|30314.4|30274.4|30269.5|30229.5|30314.4|30274.4|30253.6|30213.6|894
1736267100000|2025-01-07 16:25:00|30265.4|30225.4|30253.6|30213.6|30273.6|30233.6|30253.6|30213.6|319
1736267400000|2025-01-07 16:30:00|30254.5|30214.5|30265.5|30225.5|30295.4|30255.4|30253.6|30213.6|487
1736267700000|2025-01-07 16:35:00|30269.6|30229.6|30265.5|30225.5|30294.6|30254.6|30265.5|30225.5|249
1736268000000|2025-01-07 16:40:00|30273.7|30233.7|30313.7|30273.7|30313.7|30273.7|30273.7|30233.7|325
1736268300000|2025-01-07 16:45:00|30305.6|30265.6|30279.7|30239.7|30324.7|30284.7|30275.6|30235.6|313
1736268600000|2025-01-07 16:50:00|30283.8|30243.8|30225.6|30185.6|30283.8|30243.8|30216.5|30176.5|325
1736268900000|2025-01-07 16:55:00|30235.6|30195.6|30225.7|30185.7|30245.6|30205.6|30206.6|30166.6|575
1736269200000|2025-01-07 17:00:00|30235.7|30195.7|30186.6|30146.6|30235.7|30195.7|30175.7|30135.7|390
1736269500000|2025-01-07 17:05:00|30187.5|30147.5|30265.8|30225.8|30275.8|30235.8|30177.5|30137.5|491
1736269800000|2025-01-07 17:10:00|30275.8|30235.8|30277.6|30237.6|30295.8|30255.8|30255.8|30215.8|317
1736270100000|2025-01-07 17:15:00|30276.7|30236.7|30276.8|30236.8|30326.7|30286.7|30265.8|30225.8|334
1736270400000|2025-01-07 17:20:00|30277.7|30237.7|30265.9|30225.9|30297.7|30257.7|30265.9|30225.9|214
1736270700000|2025-01-07 17:25:00|30260.9|30220.9|30275.9|30235.9|30276.8|30236.8|30246.8|30206.8|178
1736271000000|2025-01-07 17:30:00|30295.9|30255.9|30236|30196|30307.8|30267.8|30231.9|30191.9|394
1736271300000|2025-01-07 17:35:00|30237.8|30197.8|30226.9|30186.9|30237.8|30197.8|30226|30186|161
1736271600000|2025-01-07 17:40:00|30226|30186|30255.2|30215.2|30255.2|30215.2|30216|30176|295
1736271900000|2025-01-07 17:45:00|30254.2|30214.2|30234.3|30194.3|30274.2|30234.2|30224.3|30184.3|284
1736272200000|2025-01-07 17:50:00|30235.2|30195.2|30264.3|30224.3|30265.2|30225.2|30234.3|30194.3|173
1736272500000|2025-01-07 17:55:00|30278.4|30238.4|30402.5|30362.5|30402.5|30362.5|30274.3|30234.3|781
1736272800000|2025-01-07 18:00:00|30392.5|30352.5|30553.5|30513.5|30553.5|30513.5|30363.5|30323.5|638
1736273100000|2025-01-07 18:05:00|30552.6|30512.6|30502.6|30462.6|30552.6|30512.6|30439.4|30399.4|467
1736273400000|2025-01-07 18:10:00|30494.5|30454.5|30454.5|30414.5|30514.5|30474.5|30453.6|30413.6|197
1736273700000|2025-01-07 18:15:00|30453.6|30413.6|30453.6|30413.6|30464.5|30424.5|30442.7|30402.7|280
1736274000000|2025-01-07 18:20:00|30452.7|30412.7|30432.8|30392.8|30464.5|30424.5|30389.6|30349.6|240
1736274300000|2025-01-07 18:25:00|30433.7|30393.7|30408.7|30368.7|30433.7|30393.7|30394.6|30354.6|195
1736274600000|2025-01-07 18:30:00|30412.8|30372.8|30451|30411|30461|30421|30402.8|30362.8|255
1736274900000|2025-01-07 18:35:00|30442.8|30402.8|30472.9|30432.9|30472.9|30432.9|30421.9|30381.9|264
1736275200000|2025-01-07 18:40:00|30472|30432|30502|30462|30547|30507|30472|30432|348
1736275500000|2025-01-07 18:45:00|30501.1|30461.1|30483|30443|30521.1|30481.1|30481.1|30441.1|318
1736275800000|2025-01-07 18:50:00|30491.1|30451.1|30531.2|30491.2|30531.2|30491.2|30471.1|30431.1|194
1736276100000|2025-01-07 18:55:00|30521.2|30481.2|30569.4|30529.4|30591.2|30551.2|30521.2|30481.2|493
1736276400000|2025-01-07 19:00:00|30561.2|30521.2|30513.1|30473.1|30599.4|30559.4|30513.1|30473.1|995
1736276700000|2025-01-07 19:05:00|30522.2|30482.2|30493.1|30453.1|30542.2|30502.2|30493.1|30453.1|1559
1736277000000|2025-01-07 19:10:00|30494|30454|30505|30465|30513.1|30473.1|30473.1|30433.1|2267
1736277300000|2025-01-07 19:15:00|30504.1|30464.1|30484.1|30444.1|30525|30485|30475|30435|689
1736298000000|2025-01-08 01:00:00|30508.8|30468.8|30247.9|30207.9|30508.8|30468.8|30239.8|30199.8|642
1736298300000|2025-01-08 01:05:00|30243.9|30203.9|30263|30223|30272|30232|30228.9|30188.9|133
1736298600000|2025-01-08 01:10:00|30258.9|30218.9|30298.9|30258.9|30308|30268|30243.9|30203.9|66
1736298900000|2025-01-08 01:15:00|30303|30263|30307.1|30267.1|30328|30288|30298|30258|41
1736299200000|2025-01-08 01:20:00|30299|30259|30287.2|30247.2|30317.1|30277.1|30287.1|30247.1|44
1736299500000|2025-01-08 01:25:00|30288.1|30248.1|30298.1|30258.1|30298.1|30258.1|30278.1|30238.1|18
1736299800000|2025-01-08 01:30:00|30297.2|30257.2|30277.2|30237.2|30297.2|30257.2|30258.2|30218.2|49
1736300100000|2025-01-08 01:35:00|30278.2|30238.2|30277.3|30237.3|30286.3|30246.3|30257.3|30217.3|35
1736300400000|2025-01-08 01:40:00|30278.2|30238.2|30277.3|30237.3|30283.3|30243.3|30267.3|30227.3|5
1736300700000|2025-01-08 01:45:00|30276.4|30236.4|30267.4|30227.4|30277.3|30237.3|30257.3|30217.3|15
1736301000000|2025-01-08 01:50:00|30266.4|30226.4|30258.3|30218.3|30267.4|30227.4|30257.4|30217.4|13
1736301300000|2025-01-08 01:55:00|30257.4|30217.4|30263.4|30223.4|30272.4|30232.4|30257.4|30217.4|11
1736301600000|2025-01-08 02:00:00|30262.4|30222.4|30267.5|30227.5|30268.4|30228.4|30256.5|30216.5|10
1736301900000|2025-01-08 02:05:00|30268.4|30228.4|30257.5|30217.5|30276.6|30236.6|30257.5|30217.5|30
1736302200000|2025-01-08 02:10:00|30258.5|30218.5|30268.5|30228.5|30268.5|30228.5|30257.5|30217.5|6
1736302500000|2025-01-08 02:15:00|30267.6|30227.6|30272.6|30232.6|30276.7|30236.7|30267.6|30227.6|5
1736302800000|2025-01-08 02:20:00|30268.6|30228.6|30277.6|30237.6|30277.6|30237.6|30268.6|30228.6|5
1736303100000|2025-01-08 02:25:00|30277.7|30237.7|30277.7|30237.7|30286.7|30246.7|30277.7|30237.7|4
1736303400000|2025-01-08 02:30:00|30268.6|30228.6|30267.7|30227.7|30288.6|30248.6|30267.7|30227.7|22
1736303700000|2025-01-08 02:35:00|30268.7|30228.7|30257.8|30217.8|30268.7|30228.7|30257.7|30217.7|8
1736304000000|2025-01-08 02:40:00|30256.8|30216.8|30287.8|30247.8|30288.8|30248.8|30256.8|30216.8|19
1736304300000|2025-01-08 02:45:00|30288.8|30248.8|30287.9|30247.9|30297.8|30257.8|30287.8|30247.8|11
1736304600000|2025-01-08 02:50:00|30283.8|30243.8|30272.9|30232.9|30283.8|30243.8|30272.9|30232.9|10
1736304900000|2025-01-08 02:55:00|30268.8|30228.8|30257.9|30217.9|30272.9|30232.9|30257|30217|57
1736305200000|2025-01-08 03:00:00|30258.9|30218.9|30258.9|30218.9|30258.9|30218.9|30257|30217|1
1736305500000|2025-01-08 03:05:00|30268|30228|30269|30229|30278|30238|30258|30218|27
1736305800000|2025-01-08 03:10:00|30273|30233|30259|30219|30278|30238|30259|30219|16
1736306100000|2025-01-08 03:15:00|30258.1|30218.1|30259|30219|30267.1|30227.1|30258.1|30218.1|6
1736306400000|2025-01-08 03:20:00|30259.1|30219.1|30259.1|30219.1|30259.1|30219.1|30257.2|30217.2|8
1736306700000|2025-01-08 03:25:00|30268.2|30228.2|30269.1|30229.1|30269.1|30229.1|30259.1|30219.1|15
1736307000000|2025-01-08 03:30:00|30268.2|30228.2|30268.2|30228.2|30269.2|30229.2|30263.2|30223.2|3
1736307300000|2025-01-08 03:35:00|30264.2|30224.2|30269.2|30229.2|30269.2|30229.2|30259.2|30219.2|18
1736307600000|2025-01-08 03:40:00|30268.3|30228.3|30274.3|30234.3|30274.3|30234.3|30259.2|30219.2|41
1736307900000|2025-01-08 03:45:00|30273.3|30233.3|30259.3|30219.3|30273.3|30233.3|30259.3|30219.3|7
1736308200000|2025-01-08 03:50:00|30263.4|30223.4|30269.3|30229.3|30269.3|30229.3|30259.3|30219.3|4
1736308500000|2025-01-08 03:55:00|30264.3|30224.3|30269.4|30229.4|30269.4|30229.4|30259.4|30219.4|7
1736309100000|2025-01-08 04:05:00|30264.4|30224.4|30264.5|30224.5|30268.5|30228.5|30259.4|30219.4|14
1736309400000|2025-01-08 04:10:00|30263.5|30223.5|30264.5|30224.5|30264.5|30224.5|30259.5|30219.5|2
1736309700000|2025-01-08 04:15:00|30263.6|30223.6|30263.6|30223.6|30268.6|30228.6|30259.5|30219.5|12
1736310000000|2025-01-08 04:20:00|30264.6|30224.6|30273.6|30233.6|30273.6|30233.6|30264.6|30224.6|29
1736310300000|2025-01-08 04:25:00|30278.6|30238.6|30269.6|30229.6|30278.7|30238.7|30269.6|30229.6|8
1736310600000|2025-01-08 04:30:00|30269.7|30229.7|30274.7|30234.7|30274.7|30234.7|30269.7|30229.7|1
1736310900000|2025-01-08 04:35:00|30273.7|30233.7|30274.7|30234.7|30274.7|30234.7|30269.7|30229.7|2
1736311200000|2025-01-08 04:40:00|30273.8|30233.8|30304.8|30264.8|30304.8|30264.8|30269.7|30229.7|63
1736311500000|2025-01-08 04:45:00|30309.8|30269.8|30314.8|30274.8|30319.8|30279.8|30309.8|30269.8|13
1736311800000|2025-01-08 04:50:00|30310.8|30270.8|30319.8|30279.8|30319.8|30279.8|30309.8|30269.8|3
1736312100000|2025-01-08 04:55:00|30324.8|30284.8|30338.9|30298.9|30338.9|30298.9|30323.9|30283.9|21
1736312400000|2025-01-08 05:00:00|30334.9|30294.9|30329|30289|30334.9|30294.9|30329|30289|4
1736312700000|2025-01-08 05:05:00|30319.9|30279.9|30325|30285|30325|30285|30319.9|30279.9|5
1736313000000|2025-01-08 05:10:00|30329|30289|30350|30310|30360|30320|30329|30289|14
1736313300000|2025-01-08 05:15:00|30354.1|30314.1|30360|30320|30370|30330|30354.1|30314.1|16
1736313600000|2025-01-08 05:20:00|30360.1|30320.1|30360.1|30320.1|30361|30321|30355.1|30315.1|5
1736313900000|2025-01-08 05:25:00|30365.1|30325.1|30355.1|30315.1|30365.1|30325.1|30350.1|30310.1|19
1736314200000|2025-01-08 05:30:00|30350.1|30310.1|30340.2|30300.2|30359.2|30319.2|30339.2|30299.2|11
1736314500000|2025-01-08 05:35:00|30345.2|30305.2|30350.2|30310.2|30350.2|30310.2|30345.2|30305.2|6
1736314800000|2025-01-08 05:40:00|30349.3|30309.3|30349.3|30309.3|30350.3|30310.3|30345.2|30305.2|4
1736315100000|2025-01-08 05:45:00|30345.3|30305.3|30363.4|30323.4|30369.3|30329.3|30340.3|30300.3|22
1736315400000|2025-01-08 05:50:00|30359.3|30319.3|30374.4|30334.4|30379.4|30339.4|30359.3|30319.3|13
1736315700000|2025-01-08 05:55:00|30378.4|30338.4|30359.4|30319.4|30378.5|30338.5|30359.4|30319.4|23
1736316000000|2025-01-08 06:00:00|30358.5|30318.5|30360.4|30320.4|30360.4|30320.4|30354.4|30314.4|9
1736316300000|2025-01-08 06:05:00|30365.4|30325.4|30370.5|30330.5|30370.5|30330.5|30360.4|30320.4|11
1736316600000|2025-01-08 06:10:00|30374.5|30334.5|30370.5|30330.5|30380.5|30340.5|30369.5|30329.5|3
1736316900000|2025-01-08 06:15:00|30378.6|30338.6|30359.6|30319.6|30378.6|30338.6|30349.6|30309.6|30
1736317200000|2025-01-08 06:20:00|30349.6|30309.6|30358.7|30318.7|30360.6|30320.6|30349.6|30309.6|27
1736317500000|2025-01-08 06:25:00|30359.6|30319.6|30359.7|30319.7|30369.7|30329.7|30359.6|30319.6|14
1736317800000|2025-01-08 06:30:00|30360.6|30320.6|30370.7|30330.7|30375.6|30335.6|30358.7|30318.7|40
1736318100000|2025-01-08 06:35:00|30369.7|30329.7|30350.7|30310.7|30369.7|30329.7|30340.7|30300.7|52
1736318400000|2025-01-08 06:40:00|30355.7|30315.7|30370.8|30330.8|30379.8|30339.8|30350.7|30310.7|73
1736318700000|2025-01-08 06:45:00|30369.8|30329.8|30324.8|30284.8|30374.8|30334.8|30324.8|30284.8|21
1736319000000|2025-01-08 06:50:00|30329.8|30289.8|30310.8|30270.8|30334.9|30294.9|30310.8|30270.8|7
1736319300000|2025-01-08 06:55:00|30310.9|30270.9|30320.9|30280.9|30324.9|30284.9|30310.9|30270.9|3
1736319600000|2025-01-08 07:00:00|30319.9|30279.9|30320.9|30280.9|30335|30295|30310.9|30270.9|17
1736319900000|2025-01-08 07:05:00|30320|30280|30321|30281|30321|30281|30320|30280|0
1736320200000|2025-01-08 07:10:00|30311|30271|30311|30271|30311|30271|30311|30271|3
1736320500000|2025-01-08 07:15:00|30321|30281|30311.1|30271.1|30321|30281|30311|30271|7
1736320800000|2025-01-08 07:20:00|30301.1|30261.1|30310.1|30270.1|30321.1|30281.1|30301.1|30261.1|23
1736321100000|2025-01-08 07:25:00|30306.1|30266.1|30301.1|30261.1|30306.1|30266.1|30301.1|30261.1|8
1736321400000|2025-01-08 07:30:00|30301.2|30261.2|30310.2|30270.2|30311.2|30271.2|30286.2|30246.2|31
1736321700000|2025-01-08 07:35:00|30305.2|30265.2|30301.2|30261.2|30310.3|30270.3|30301.2|30261.2|10
1736322000000|2025-01-08 07:40:00|30300.3|30260.3|30295.3|30255.3|30301.3|30261.3|30295.3|30255.3|9
1736322300000|2025-01-08 07:45:00|30300.3|30260.3|30301.3|30261.3|30301.3|30261.3|30295.3|30255.3|6
1736322600000|2025-01-08 07:50:00|30296.3|30256.3|30291.3|30251.3|30301.3|30261.3|30290.4|30250.4|10
1736322900000|2025-01-08 07:55:00|30300.4|30260.4|30270.4|30230.4|30301.4|30261.4|30270.4|30230.4|33
1736323200000|2025-01-08 08:00:00|30269.5|30229.5|30275.5|30235.5|30280.4|30240.4|30265.5|30225.5|23
1736323500000|2025-01-08 08:05:00|30270.5|30230.5|30265.5|30225.5|30270.5|30230.5|30265.5|30225.5|3
1736323800000|2025-01-08 08:10:00|30269.6|30229.6|30265.6|30225.6|30270.5|30230.5|30260.5|30220.5|24
1736324100000|2025-01-08 08:15:00|30269.6|30229.6|30270.6|30230.6|30279.6|30239.6|30260.6|30220.6|33
1736324400000|2025-01-08 08:20:00|30279.6|30239.6|30289.7|30249.7|30290.6|30250.6|30279.6|30239.6|21
1736324700000|2025-01-08 08:25:00|30288.7|30248.7|30278.8|30238.8|30289.7|30249.7|30278.7|30238.7|67
1736325000000|2025-01-08 08:30:00|30279.7|30239.7|30263.8|30223.8|30279.7|30239.7|30259.7|30219.7|65
1736325300000|2025-01-08 08:35:00|30259.8|30219.8|30279.8|30239.8|30289.8|30249.8|30259.8|30219.8|33
1736325600000|2025-01-08 08:40:00|30284.8|30244.8|30287.9|30247.9|30289.8|30249.8|30279.8|30239.8|13
1736325900000|2025-01-08 08:45:00|30288.9|30248.9|30278|30238|30289.9|30249.9|30277.9|30237.9|13
1736326200000|2025-01-08 08:50:00|30278.9|30238.9|30274|30234|30279.9|30239.9|30268|30228|13
1736326500000|2025-01-08 08:55:00|30279|30239|30280|30240|30280|30240|30269|30229|6
1736326800000|2025-01-08 09:00:00|30289|30249|30284|30244|30295|30255|30280|30240|11
1736327100000|2025-01-08 09:05:00|30285|30245|30309.1|30269.1|30310|30270|30284|30244|3
1736327400000|2025-01-08 09:10:00|30308.1|30268.1|30314.1|30274.1|30319.1|30279.1|30299.1|30259.1|84
1736327700000|2025-01-08 09:15:00|30310.1|30270.1|30299.2|30259.2|30319.1|30279.1|30298.2|30258.2|88
1736328000000|2025-01-08 09:20:00|30298.2|30258.2|30290.2|30250.2|30298.2|30258.2|30289.2|30249.2|5
1736328300000|2025-01-08 09:25:00|30289.2|30249.2|30309.2|30269.2|30310.2|30270.2|30279.2|30239.2|37
1736328600000|2025-01-08 09:30:00|30299.2|30259.2|30338.3|30298.3|30362.3|30322.3|30270.2|30230.2|235
1736328900000|2025-01-08 09:35:00|30343.3|30303.3|30377.4|30337.4|30398.3|30358.3|30339.3|30299.3|353
1736329200000|2025-01-08 09:40:00|30372.4|30332.4|30368.4|30328.4|30377.4|30337.4|30366.4|30326.4|24
1736329500000|2025-01-08 09:45:00|30377.4|30337.4|30382.5|30342.5|30388.4|30348.4|30373.4|30333.4|6
1736329800000|2025-01-08 09:50:00|30387.5|30347.5|30368.5|30328.5|30387.5|30347.5|30366.5|30326.5|28
1736330100000|2025-01-08 09:55:00|30378.5|30338.5|30398.5|30358.5|30398.5|30358.5|30378.5|30338.5|46
1736330400000|2025-01-08 10:00:00|30397.6|30357.6|30406.6|30366.6|30416.6|30376.6|30397.6|30357.6|34
1736330700000|2025-01-08 10:05:00|30396.6|30356.6|30377.6|30337.6|30396.6|30356.6|30372.6|30332.6|27
1736331000000|2025-01-08 10:10:00|30376.7|30336.7|30367.7|30327.7|30377.7|30337.7|30367.6|30327.6|12
1736331300000|2025-01-08 10:15:00|30366.7|30326.7|30356.7|30316.7|30367.7|30327.7|30352.7|30312.7|26
1736331600000|2025-01-08 10:20:00|30357.7|30317.7|30337.8|30297.8|30357.7|30317.7|30337.8|30297.8|22
1736331900000|2025-01-08 10:25:00|30338.7|30298.7|30347.8|30307.8|30348.8|30308.8|30338.7|30298.7|13
1736332200000|2025-01-08 10:30:00|30346.8|30306.8|30344.8|30304.8|30348.8|30308.8|30337.8|30297.8|96
1736332500000|2025-01-08 10:35:00|30348.8|30308.8|30329.8|30289.8|30349.8|30309.8|30329.8|30289.8|13
1736332800000|2025-01-08 10:40:00|30334.8|30294.8|30314.9|30274.9|30369.8|30329.8|30309.9|30269.9|57
1736333100000|2025-01-08 10:45:00|30318.9|30278.9|30309.9|30269.9|30319.9|30279.9|30308.9|30268.9|16
1736333400000|2025-01-08 10:50:00|30300.9|30260.9|30284.9|30244.9|30300.9|30260.9|30275.9|30235.9|92
1736333700000|2025-01-08 10:55:00|30280.9|30240.9|30280|30240|30289|30249|30279.9|30239.9|30
1736334000000|2025-01-08 11:00:00|30281|30241|30285|30245|30299|30259|30271|30231|30
1736334300000|2025-01-08 11:05:00|30281|30241|30280.1|30240.1|30281|30241|30271|30231|15
1736334600000|2025-01-08 11:10:00|30279.1|30239.1|30281.1|30241.1|30296.1|30256.1|30279.1|30239.1|53
1736334900000|2025-01-08 11:15:00|30277|30237|30310.1|30270.1|30311.1|30271.1|30277|30237|12
1736335200000|2025-01-08 11:20:00|30306.1|30266.1|30315.2|30275.2|30315.2|30275.2|30291.1|30251.1|26
1736335500000|2025-01-08 11:25:00|30311.2|30271.2|30299.3|30259.3|30329.2|30289.2|30295.2|30255.2|44
1736335800000|2025-01-08 11:30:00|30300.2|30260.2|30269.3|30229.3|30300.2|30260.2|30269.3|30229.3|25
1736336100000|2025-01-08 11:35:00|30270.3|30230.3|30270.3|30230.3|30285.3|30245.3|30269.3|30229.3|18
1736336400000|2025-01-08 11:40:00|30269.3|30229.3|30259.4|30219.4|30270.3|30230.3|30259.3|30219.3|30
1736336700000|2025-01-08 11:45:00|30261.4|30221.4|30260.4|30220.4|30261.4|30221.4|30260.4|30220.4|11
1736337000000|2025-01-08 11:50:00|30265.4|30225.4|30281.4|30241.4|30281.4|30241.4|30260.4|30220.4|28
1736337300000|2025-01-08 11:55:00|30285.4|30245.4|30271.4|30231.4|30289.5|30249.5|30271.4|30231.4|24
1736337600000|2025-01-08 12:00:00|30261.4|30221.4|30230.5|30190.5|30261.5|30221.5|30220.5|30180.5|64
1736337900000|2025-01-08 12:05:00|30221.5|30181.5|30216.5|30176.5|30231.5|30191.5|30211.5|30171.5|104
1736338200000|2025-01-08 12:10:00|30220.6|30180.6|30220.6|30180.6|30221.5|30181.5|30200.6|30160.6|75
1736338500000|2025-01-08 12:15:00|30221.6|30181.6|30250.6|30210.6|30264.7|30224.7|30220.6|30180.6|53
1736338800000|2025-01-08 12:20:00|30251.6|30211.6|30251.7|30211.7|30260.6|30220.6|30249.7|30209.7|22
1736339100000|2025-01-08 12:25:00|30250.7|30210.7|30269.7|30229.7|30279.7|30239.7|30249.7|30209.7|91
1736339400000|2025-01-08 12:30:00|30269.8|30229.8|30279.8|30239.8|30290.8|30250.8|30269.8|30229.8|13
1736339700000|2025-01-08 12:35:00|30280.8|30240.8|30229.8|30189.8|30280.8|30240.8|30229.8|30189.8|79
1736340000000|2025-01-08 12:40:00|30219.8|30179.8|30179.9|30139.9|30219.8|30179.8|30179.9|30139.9|119
1736340300000|2025-01-08 12:45:00|30171.8|30131.8|30169.9|30129.9|30179.9|30139.9|30169.9|30129.9|45
1736340600000|2025-01-08 12:50:00|30171.9|30131.9|30169.9|30129.9|30171.9|30131.9|30145.9|30105.9|131
1736340900000|2025-01-08 12:55:00|30159.9|30119.9|30110|30070|30175.9|30135.9|30106|30066|217
1736341200000|2025-01-08 13:00:00|30106.9|30066.9|30102|30062|30136|30096|30101.9|30061.9|179
1736341500000|2025-01-08 13:05:00|30101|30061|30082|30042|30106|30066|30072|30032|376
1736341800000|2025-01-08 13:10:00|30072|30032|30044|30004|30081|30041|30034|29994|445
1736342100000|2025-01-08 13:15:00|30042.1|30002.1|30053.1|30013.1|30053.1|30013.1|30023.1|29983.1|219
1736342400000|2025-01-08 13:20:00|30054.1|30014.1|30023.1|29983.1|30054.1|30014.1|29998.1|29958.1|444
1736342700000|2025-01-08 13:25:00|30018.1|29978.1|30048.2|30008.2|30052.2|30012.2|29994.1|29954.1|166
1736343000000|2025-01-08 13:30:00|30044.1|30004.1|30022.2|29982.2|30053.2|30013.2|30022.2|29982.2|250
1736343300000|2025-01-08 13:35:00|30032.2|29992.2|30070.3|30030.3|30070.3|30030.3|30022.2|29982.2|299
1736343600000|2025-01-08 13:40:00|30076.3|30036.3|30077.3|30037.3|30110.3|30070.3|30071.3|30031.3|352
1736346600000|2025-01-08 14:30:00|30061.7|30021.7|29996.7|29956.7|30106.7|30066.7|29996.7|29956.7|1543
1736346900000|2025-01-08 14:35:00|30000.7|29960.7|30034.7|29994.7|30122.7|30082.7|29996.7|29956.7|682
1736347200000|2025-01-08 14:40:00|30033.7|29993.7|30014.8|29974.8|30034.7|29994.7|30004.7|29964.7|494
1736347500000|2025-01-08 14:45:00|30018.8|29978.8|30063.8|30023.8|30064.8|30024.8|30004.8|29964.8|348
1736347800000|2025-01-08 14:50:00|30064.8|30024.8|30126.9|30086.9|30164.9|30124.9|30024.8|29984.8|829
1736348100000|2025-01-08 14:55:00|30131.9|30091.9|30162.9|30122.9|30171.9|30131.9|30120.9|30080.9|664
1736348400000|2025-01-08 15:00:00|30161.9|30121.9|30232|30192|30251|30211|30131.9|30091.9|541
1736348700000|2025-01-08 15:05:00|30233|30193|30217|30177|30243|30203|30183|30143|338
1736349000000|2025-01-08 15:10:00|30213|30173|30193.1|30153.1|30253|30213|30193|30153|439
1736349300000|2025-01-08 15:15:00|30197.1|30157.1|30223.1|30183.1|30231.1|30191.1|30181.1|30141.1|549
1736349600000|2025-01-08 15:20:00|30222.1|30182.1|30237.1|30197.1|30251.1|30211.1|30193.1|30153.1|314
1736349900000|2025-01-08 15:25:00|30233.1|30193.1|30241.2|30201.2|30261.2|30221.2|30207.2|30167.2|439
1736350200000|2025-01-08 15:30:00|30242.2|30202.2|30231.2|30191.2|30260.2|30220.2|30211.2|30171.2|285
1736350500000|2025-01-08 15:35:00|30227.2|30187.2|30252.3|30212.3|30261.3|30221.3|30213.2|30173.2|223
1736350800000|2025-01-08 15:40:00|30251.3|30211.3|30291.3|30251.3|30291.3|30251.3|30251.3|30211.3|293
1736351100000|2025-01-08 15:45:00|30287.3|30247.3|30322.4|30282.4|30352.3|30312.3|30281.3|30241.3|450
1736351400000|2025-01-08 15:50:00|30323.3|30283.3|30326.4|30286.4|30332.4|30292.4|30311.4|30271.4|281
1736351700000|2025-01-08 15:55:00|30330.4|30290.4|30301.4|30261.4|30331.4|30291.4|30281.4|30241.4|456
1736352000000|2025-01-08 16:00:00|30311.4|30271.4|30409.5|30369.5|30409.5|30369.5|30301.4|30261.4|603
1736352300000|2025-01-08 16:05:00|30419.5|30379.5|30457.6|30417.6|30497.6|30457.6|30409.5|30369.5|818
1736352600000|2025-01-08 16:10:00|30467.6|30427.6|30439.6|30399.6|30477.6|30437.6|30405.6|30365.6|440
1736352900000|2025-01-08 16:15:00|30440.6|30400.6|30370.6|30330.6|30449.6|30409.6|30369.6|30329.6|253
1736353200000|2025-01-08 16:20:00|30374.6|30334.6|30322.6|30282.6|30379.6|30339.6|30311.6|30271.6|871
1736353500000|2025-01-08 16:25:00|30321.6|30281.6|30329.7|30289.7|30330.7|30290.7|30261.7|30221.7|620
1736353800000|2025-01-08 16:30:00|30321.7|30281.7|30310.7|30270.7|30340.7|30300.7|30281.7|30241.7|314
1736354100000|2025-01-08 16:35:00|30309.7|30269.7|30340.8|30300.8|30340.8|30300.8|30309.7|30269.7|202
1736354400000|2025-01-08 16:40:00|30339.8|30299.8|30350.8|30310.8|30351.8|30311.8|30329.8|30289.8|210
1736354700000|2025-01-08 16:45:00|30351.8|30311.8|30391.9|30351.9|30435.8|30395.8|30350.8|30310.8|662
1736355000000|2025-01-08 16:50:00|30390.9|30350.9|30395.9|30355.9|30395.9|30355.9|30359.9|30319.9|185
1736355300000|2025-01-08 16:55:00|30399.9|30359.9|30381.9|30341.9|30409.9|30369.9|30370.9|30330.9|185
1736355600000|2025-01-08 17:00:00|30380.9|30340.9|30420|30380|30430|30390|30370.9|30330.9|135
1736355900000|2025-01-08 17:05:00|30410|30370|30342|30302|30410|30370|30336|30296|305
1736356200000|2025-01-08 17:10:00|30332|30292|30440.1|30400.1|30440.1|30400.1|30332|30292|590
1736356500000|2025-01-08 17:15:00|30439.1|30399.1|30410.1|30370.1|30450.1|30410.1|30410.1|30370.1|217
1736356800000|2025-01-08 17:20:00|30409.1|30369.1|30430.1|30390.1|30440.1|30400.1|30390.1|30350.1|310
1736357100000|2025-01-08 17:25:00|30430.2|30390.2|30415.2|30375.2|30468.2|30428.2|30410.2|30370.2|448
1736357400000|2025-01-08 17:30:00|30420.2|30380.2|30432.2|30392.2|30436.2|30396.2|30381.2|30341.2|479
1736357700000|2025-01-08 17:35:00|30431.2|30391.2|30392.3|30352.3|30432.2|30392.2|30381.3|30341.3|463
1736358000000|2025-01-08 17:40:00|30391.3|30351.3|30421.3|30381.3|30422.3|30382.3|30382.3|30342.3|222
1736358300000|2025-01-08 17:45:00|30420.3|30380.3|30392.3|30352.3|30440.3|30400.3|30392.3|30352.3|368
1736358600000|2025-01-08 17:50:00|30394.3|30354.3|30452.4|30412.4|30452.4|30412.4|30382.3|30342.3|288
1736358900000|2025-01-08 17:55:00|30450.4|30410.4|30470.4|30430.4|30513.4|30473.4|30450.4|30410.4|522
1736359200000|2025-01-08 18:00:00|30474.4|30434.4|30460.5|30420.5|30489.4|30449.4|30448.5|30408.5|223
1736359500000|2025-01-08 18:05:00|30459.5|30419.5|30419.5|30379.5|30468.5|30428.5|30414.5|30374.5|213
1736359800000|2025-01-08 18:10:00|30420.5|30380.5|30418.6|30378.6|30429.5|30389.5|30398.5|30358.5|199
1736360100000|2025-01-08 18:15:00|30419.6|30379.6|30360.6|30320.6|30419.6|30379.6|30344.6|30304.6|343
1736360400000|2025-01-08 18:20:00|30359.6|30319.6|30348.6|30308.6|30370.6|30330.6|30338.6|30298.6|252
1736360700000|2025-01-08 18:25:00|30344.6|30304.6|30348.7|30308.7|30350.6|30310.6|30314.7|30274.7|273
1736361000000|2025-01-08 18:30:00|30349.7|30309.7|30368.7|30328.7|30370.7|30330.7|30348.7|30308.7|191
1736361300000|2025-01-08 18:35:00|30360.7|30320.7|30359.8|30319.8|30380.7|30340.7|30358.7|30318.7|247
1736361600000|2025-01-08 18:40:00|30348.8|30308.8|30322.8|30282.8|30368.8|30328.8|30312.8|30272.8|291
1736361900000|2025-01-08 18:45:00|30326.8|30286.8|30264.8|30224.8|30326.8|30286.8|30264.8|30224.8|566
1736362200000|2025-01-08 18:50:00|30254.8|30214.8|30232.9|30192.9|30273.8|30233.8|30214.9|30174.9|845
1736362500000|2025-01-08 18:55:00|30224.9|30184.9|30242.9|30202.9|30242.9|30202.9|30218.9|30178.9|448
1736362800000|2025-01-08 19:00:00|30238.9|30198.9|30234.9|30194.9|30262.9|30222.9|30233.9|30193.9|739
1736363100000|2025-01-08 19:05:00|30244.9|30204.9|30255|30215|30305|30265|30234.9|30194.9|911
1736363400000|2025-01-08 19:10:00|30247|30207|30265|30225|30265|30225|30227|30187|2003
1736363700000|2025-01-08 19:15:00|30273|30233|30260.1|30220.1|30275|30235|30245.1|30205.1|628
1736384400000|2025-01-09 01:00:00|30252.9|30212.9|30263.9|30223.9|30277.9|30237.9|30188.9|30148.9|186
1736384700000|2025-01-09 01:05:00|30267.9|30227.9|30228|30188|30267.9|30227.9|30208.9|30168.9|39
1736385000000|2025-01-09 01:10:00|30225.9|30185.9|30253|30213|30258|30218|30209|30169|108
1736385300000|2025-01-09 01:15:00|30258|30218|30263|30223|30268|30228|30229|30189|13
1736385600000|2025-01-09 01:20:00|30267|30227|30254.1|30214.1|30283|30243|30248.1|30208.1|27
1736385900000|2025-01-09 01:25:00|30258.1|30218.1|30273.1|30233.1|30278.1|30238.1|30258.1|30218.1|9
1736386200000|2025-01-09 01:30:00|30272.1|30232.1|30278.2|30238.2|30288.2|30248.2|30268.1|30228.1|10
1736386500000|2025-01-09 01:35:00|30279.2|30239.2|30278.2|30238.2|30288.2|30248.2|30278.2|30238.2|1
1736386800000|2025-01-09 01:40:00|30279.2|30239.2|30278.2|30238.2|30288.2|30248.2|30268.2|30228.2|11
1736387100000|2025-01-09 01:45:00|30279.3|30239.3|30288.3|30248.3|30288.3|30248.3|30278.3|30238.3|9
1736387400000|2025-01-09 01:50:00|30289.3|30249.3|30308.3|30268.3|30309.3|30269.3|30288.3|30248.3|59
1736387700000|2025-01-09 01:55:00|30300.4|30260.4|30300.4|30260.4|30304.4|30264.4|30288.3|30248.3|19
1736388000000|2025-01-09 02:00:00|30304.4|30264.4|30264.4|30224.4|30310.4|30270.4|30260.5|30220.5|36
1736388300000|2025-01-09 02:05:00|30260.5|30220.5|30264.5|30224.5|30270.5|30230.5|30249.5|30209.5|19
1736388600000|2025-01-09 02:10:00|30269.5|30229.5|30265.5|30225.5|30270.5|30230.5|30259.5|30219.5|8
1736388900000|2025-01-09 02:15:00|30264.5|30224.5|30270.6|30230.6|30270.6|30230.6|30264.5|30224.5|2
1736389200000|2025-01-09 02:20:00|30264.6|30224.6|30265.6|30225.6|30265.6|30225.6|30260.6|30220.6|2
1736389500000|2025-01-09 02:25:00|30260.6|30220.6|30250.7|30210.7|30265.6|30225.6|30250.7|30210.7|4
1736389800000|2025-01-09 02:30:00|30249.6|30209.6|30245.7|30205.7|30260.7|30220.7|30244.7|30204.7|14
1736390100000|2025-01-09 02:35:00|30249.7|30209.7|30260.7|30220.7|30260.7|30220.7|30240.7|30200.7|6
1736390400000|2025-01-09 02:40:00|30260.8|30220.8|30289.8|30249.8|30290.8|30250.8|30255.8|30215.8|26
1736390700000|2025-01-09 02:45:00|30290.8|30250.8|30299.8|30259.8|30299.8|30259.8|30274.8|30234.8|6
1736391000000|2025-01-09 02:50:00|30298.8|30258.8|30284.8|30244.8|30299.8|30259.8|30284.8|30244.8|12
1736391300000|2025-01-09 02:55:00|30285.9|30245.9|30299.9|30259.9|30299.9|30259.9|30280.9|30240.9|3
1736391600000|2025-01-09 03:00:00|30294.9|30254.9|30301|30261|30301|30261|30290.9|30250.9|8
1736391900000|2025-01-09 03:05:00|30304.9|30264.9|30320|30280|30321|30281|30304.9|30264.9|15
1736392200000|2025-01-09 03:10:00|30321|30281|30341|30301|30341|30301|30321|30281|14
1736392500000|2025-01-09 03:15:00|30350|30310|30341.1|30301.1|30351.1|30311.1|30341.1|30301.1|8
1736392800000|2025-01-09 03:20:00|30340.1|30300.1|30351.1|30311.1|30355.1|30315.1|30340.1|30300.1|78
1736393100000|2025-01-09 03:25:00|30350.1|30310.1|30341.2|30301.2|30350.1|30310.1|30339.1|30299.1|8
1736393400000|2025-01-09 03:30:00|30345.1|30305.1|30346.2|30306.2|30351.2|30311.2|30341.2|30301.2|2
1736393700000|2025-01-09 03:35:00|30341.2|30301.2|30346.2|30306.2|30346.2|30306.2|30341.2|30301.2|4
1736394000000|2025-01-09 03:40:00|30346.3|30306.3|30341.3|30301.3|30346.3|30306.3|30341.3|30301.3|0
1736394300000|2025-01-09 03:45:00|30345.3|30305.3|30316.3|30276.3|30346.3|30306.3|30311.3|30271.3|24
1736394600000|2025-01-09 03:50:00|30311.3|30271.3|30316.4|30276.4|30321.4|30281.4|30311.3|30271.3|1
1736394900000|2025-01-09 03:55:00|30321.4|30281.4|30311.4|30271.4|30321.4|30281.4|30311.4|30271.4|0
1736395200000|2025-01-09 04:00:00|30311.5|30271.5|30316.5|30276.5|30320.4|30280.4|30311.5|30271.5|0
1736395500000|2025-01-09 04:05:00|30315.4|30275.4|30301.5|30261.5|30315.4|30275.4|30301.5|30261.5|4
1736395800000|2025-01-09 04:10:00|30309.4|30269.4|30311.5|30271.5|30311.5|30271.5|30309.4|30269.4|2
1736396100000|2025-01-09 04:15:00|30311.6|30271.6|30316.6|30276.6|30320.5|30280.5|30311.6|30271.6|4
1736396400000|2025-01-09 04:20:00|30321.6|30281.6|30321.6|30281.6|30321.6|30281.6|30315.6|30275.6|2
1736396700000|2025-01-09 04:25:00|30320.6|30280.6|30321.7|30281.7|30326.7|30286.7|30301.6|30261.6|22
1736397000000|2025-01-09 04:30:00|30311.7|30271.7|30311.7|30271.7|30311.7|30271.7|30311.7|30271.7|3
1736397300000|2025-01-09 04:35:00|30310.7|30270.7|30306.8|30266.8|30311.7|30271.7|30301.7|30261.7|5
1736397600000|2025-01-09 04:40:00|30305.7|30265.7|30301.8|30261.8|30306.8|30266.8|30301.8|30261.8|2
1736397900000|2025-01-09 04:45:00|30292.8|30252.8|30291.8|30251.8|30292.8|30252.8|30291.8|30251.8|5
1736398200000|2025-01-09 04:50:00|30281.8|30241.8|30291.9|30251.9|30291.9|30251.9|30281.8|30241.8|4
1736398500000|2025-01-09 04:55:00|30286.9|30246.9|30276.9|30236.9|30291.9|30251.9|30271.9|30231.9|17
1736398800000|2025-01-09 05:00:00|30275.9|30235.9|30265.9|30225.9|30275.9|30235.9|30260.9|30220.9|8
1736399100000|2025-01-09 05:05:00|30269.9|30229.9|30276|30236|30276|30236|30269.9|30229.9|4
1736399400000|2025-01-09 05:10:00|30277|30237|30262|30222|30277|30237|30261|30221|4
1736399700000|2025-01-09 05:15:00|30262.1|30222.1|30252.1|30212.1|30266|30226|30251|30211|6
1736400000000|2025-01-09 05:20:00|30251.1|30211.1|30246.1|30206.1|30251.1|30211.1|30241.1|30201.1|28
1736400300000|2025-01-09 05:25:00|30247.1|30207.1|30242.2|30202.2|30251.1|30211.1|30242.1|30202.1|6
1736400600000|2025-01-09 05:30:00|30240.1|30200.1|30232.2|30192.2|30240.1|30200.1|30222.2|30182.2|22
1736400900000|2025-01-09 05:35:00|30222.2|30182.2|30211.2|30171.2|30222.2|30182.2|30206.2|30166.2|12
1736401200000|2025-01-09 05:40:00|30207.3|30167.3|30196.3|30156.3|30212.3|30172.3|30192.3|30152.3|37
1736401500000|2025-01-09 05:45:00|30197.3|30157.3|30192.3|30152.3|30201.3|30161.3|30192.3|30152.3|5
1736401800000|2025-01-09 05:50:00|30192.4|30152.4|30202.4|30162.4|30202.4|30162.4|30192.4|30152.4|7
1736402100000|2025-01-09 05:55:00|30207.4|30167.4|30192.4|30152.4|30207.4|30167.4|30192.4|30152.4|57
1736402400000|2025-01-09 06:00:00|30193.5|30153.5|30202.5|30162.5|30202.5|30162.5|30193.5|30153.5|3
1736402700000|2025-01-09 06:05:00|30197.5|30157.5|30212.5|30172.5|30217.5|30177.5|30197.5|30157.5|38
1736403000000|2025-01-09 06:10:00|30211.5|30171.5|30216.5|30176.5|30216.5|30176.5|30211.5|30171.5|5
1736403300000|2025-01-09 06:15:00|30221.5|30181.5|30212.6|30172.6|30222.6|30182.6|30211.5|30171.5|6
1736403600000|2025-01-09 06:20:00|30211.6|30171.6|30207.6|30167.6|30216.6|30176.6|30202.6|30162.6|4
1736403900000|2025-01-09 06:25:00|30203.7|30163.7|30180.6|30140.6|30203.7|30163.7|30180.6|30140.6|15
1736404200000|2025-01-09 06:30:00|30181.6|30141.6|30171.7|30131.7|30182.7|30142.7|30161.7|30121.7|211
1736404500000|2025-01-09 06:35:00|30167.7|30127.7|30141.7|30101.7|30167.7|30127.7|30127.7|30087.7|105
1736404800000|2025-01-09 06:40:00|30132.8|30092.8|30122.8|30082.8|30136.7|30096.7|30121.8|30081.8|61
1736405100000|2025-01-09 06:45:00|30126.8|30086.8|30132.8|30092.8|30137.8|30097.8|30126.8|30086.8|13
1736405400000|2025-01-09 06:50:00|30137.8|30097.8|30147.9|30107.9|30152.9|30112.9|30136.8|30096.8|13
1736405700000|2025-01-09 06:55:00|30146.8|30106.8|30122.9|30082.9|30146.8|30106.8|30121.9|30081.9|17
1736406000000|2025-01-09 07:00:00|30116.9|30076.9|30123|30083|30123|30083|30102.9|30062.9|25
1736406300000|2025-01-09 07:05:00|30118|30078|30123|30083|30130.9|30090.9|30113|30073|35
1736406600000|2025-01-09 07:10:00|30127|30087|30123|30083|30127|30087|30122|30082|3
1736406900000|2025-01-09 07:15:00|30123.1|30083.1|30122|30082|30131|30091|30112|30072|13
1736407200000|2025-01-09 07:20:00|30122.1|30082.1|30117.1|30077.1|30123.1|30083.1|30113.1|30073.1|3
1736407500000|2025-01-09 07:25:00|30113.1|30073.1|30103.2|30063.2|30122.1|30082.1|30103.2|30063.2|8
1736407800000|2025-01-09 07:30:00|30098.2|30058.2|30123.2|30083.2|30132.2|30092.2|30098.2|30058.2|32
1736408100000|2025-01-09 07:35:00|30127.2|30087.2|30123.3|30083.3|30132.2|30092.2|30122.2|30082.2|21
1736408400000|2025-01-09 07:40:00|30122.2|30082.2|30113.3|30073.3|30122.2|30082.2|30112.2|30072.2|9
1736408700000|2025-01-09 07:45:00|30108.3|30068.3|30112.3|30072.3|30113.3|30073.3|30108.3|30068.3|10
1736409000000|2025-01-09 07:50:00|30113.4|30073.4|30123.4|30083.4|30123.4|30083.4|30113.4|30073.4|38
1736409300000|2025-01-09 07:55:00|30118.4|30078.4|30103.4|30063.4|30123.4|30083.4|30102.4|30062.4|26
1736409600000|2025-01-09 08:00:00|30102.4|30062.4|30113.5|30073.5|30113.5|30073.5|30097.4|30057.4|58
1736409900000|2025-01-09 08:05:00|30103.5|30063.5|30093.5|30053.5|30103.5|30063.5|30083.5|30043.5|20
1736410200000|2025-01-09 08:10:00|30092.5|30052.5|30093.5|30053.5|30093.5|30053.5|30087.5|30047.5|6
1736410500000|2025-01-09 08:15:00|30101.5|30061.5|30103.6|30063.6|30123.6|30083.6|30101.5|30061.5|61
1736410800000|2025-01-09 08:20:00|30102.5|30062.5|30113.6|30073.6|30113.6|30073.6|30093.6|30053.6|14
1736411100000|2025-01-09 08:25:00|30112.6|30072.6|30113.7|30073.7|30123.7|30083.7|30112.6|30072.6|64
1736411400000|2025-01-09 08:30:00|30117.6|30077.6|30132.7|30092.7|30141.6|30101.6|30117.6|30077.6|4
1736411700000|2025-01-09 08:35:00|30131.6|30091.6|30123.8|30083.8|30133.8|30093.8|30113.7|30073.7|38
1736412000000|2025-01-09 08:40:00|30132.7|30092.7|30143.8|30103.8|30147.7|30107.7|30132.7|30092.7|9
1736412300000|2025-01-09 08:45:00|30142.8|30102.8|30142.8|30102.8|30143.8|30103.8|30142.8|30102.8|2
1736412600000|2025-01-09 08:50:00|30143.8|30103.8|30153.9|30113.9|30153.9|30113.9|30141.8|30101.8|35
1736412900000|2025-01-09 08:55:00|30152.8|30112.8|30152.9|30112.9|30177.9|30137.9|30152.8|30112.8|50
1736413200000|2025-01-09 09:00:00|30151.8|30111.8|30157.9|30117.9|30157.9|30117.9|30143.9|30103.9|10
1736413500000|2025-01-09 09:05:00|30152.9|30112.9|30148|30108|30152.9|30112.9|30144|30104|7
1736413800000|2025-01-09 09:10:00|30144|30104|30149|30109|30164|30124|30144|30104|22
1736414100000|2025-01-09 09:15:00|30149.1|30109.1|30158|30118|30163|30123|30142|30102|24
1736414400000|2025-01-09 09:20:00|30154.1|30114.1|30144.1|30104.1|30154.1|30114.1|30143.1|30103.1|9
1736414700000|2025-01-09 09:25:00|30148.1|30108.1|30144.2|30104.2|30153.1|30113.1|30142|30102|30
1736415000000|2025-01-09 09:30:00|30148.1|30108.1|30138.2|30098.2|30153.1|30113.1|30133.2|30093.2|6
1736415300000|2025-01-09 09:35:00|30134.2|30094.2|30134.3|30094.3|30142.1|30102.1|30132.1|30092.1|10
1736415600000|2025-01-09 09:40:00|30138.2|30098.2|30144.3|30104.3|30148.2|30108.2|30138.2|30098.2|11
1736415900000|2025-01-09 09:45:00|30143.2|30103.2|30134.3|30094.3|30144.3|30104.3|30128.3|30088.3|4
1736416200000|2025-01-09 09:50:00|30138.3|30098.3|30118.3|30078.3|30138.3|30098.3|30104.4|30064.4|64
1736416500000|2025-01-09 09:55:00|30122.3|30082.3|30124.4|30084.4|30128.3|30088.3|30114.4|30074.4|9
1736416800000|2025-01-09 10:00:00|30123.4|30083.4|30126.3|30086.3|30136.3|30096.3|30118.4|30078.4|594
1736417100000|2025-01-09 10:05:00|30122.4|30082.4|30121.3|30081.3|30132.4|30092.4|30112.4|30072.4|32
1736417400000|2025-01-09 10:10:00|30121.4|30081.4|30112.4|30072.4|30122.4|30082.4|30112.4|30072.4|2
1736417700000|2025-01-09 10:15:00|30116.4|30076.4|30102.5|30062.5|30116.4|30076.4|30102.5|30062.5|112
1736418000000|2025-01-09 10:20:00|30092.5|30052.5|30090.4|30050.4|30097.5|30057.5|30081.4|30041.4|72
1736418300000|2025-01-09 10:25:00|30091.5|30051.5|30081.5|30041.5|30092.5|30052.5|30070.4|30030.4|53
1736418600000|2025-01-09 10:30:00|30082.6|30042.6|30072.6|30032.6|30082.6|30042.6|30071.6|30031.6|2
1736418900000|2025-01-09 10:35:00|30070.5|30030.5|30052.6|30012.6|30080.5|30040.5|30041.6|30001.6|113
1736419200000|2025-01-09 10:40:00|30052.7|30012.7|30042.7|30002.7|30052.7|30012.7|30041.6|30001.6|109
1736419500000|2025-01-09 10:45:00|30041.6|30001.6|30012.7|29972.7|30041.6|30001.6|30007.7|29967.7|103
1736419800000|2025-01-09 10:50:00|30010.6|29970.6|30016.7|29976.7|30016.7|29976.7|30006.7|29966.7|47
1736420100000|2025-01-09 10:55:00|30017.8|29977.8|30031.8|29991.8|30032.8|29992.8|30012.8|29972.8|14
1736420400000|2025-01-09 11:00:00|30022.8|29982.8|30026.8|29986.8|30031.8|29991.8|30021.8|29981.8|28
1736420700000|2025-01-09 11:05:00|30027.9|29987.9|30041.8|30001.8|30046.8|30006.8|30026.8|29986.8|131
1736421000000|2025-01-09 11:10:00|30042.9|30002.9|30042.9|30002.9|30052.9|30012.9|30041.9|30001.9|43
1736421300000|2025-01-09 11:15:00|30041.9|30001.9|30051.9|30011.9|30053|30013|30041.9|30001.9|18
1736421600000|2025-01-09 11:20:00|30053|30013|30052|30012|30053|30013|30037|29997|18
1736421900000|2025-01-09 11:25:00|30053|30013|30043.1|30003.1|30062|30022|30043|30003|5
1736422200000|2025-01-09 11:30:00|30047|30007|30033.1|29993.1|30047|30007|30027|29987|35
1736422500000|2025-01-09 11:35:00|30037.1|29997.1|30032.1|29992.1|30042.1|30002.1|30032.1|29992.1|27
1736422800000|2025-01-09 11:40:00|30023.1|29983.1|30023.2|29983.2|30033.2|29993.2|30008.2|29968.2|76
1736423100000|2025-01-09 11:45:00|30022.1|29982.1|30022.2|29982.2|30023.2|29983.2|30021.1|29981.1|2
1736423400000|2025-01-09 11:50:00|30027.2|29987.2|30033.3|29993.3|30037.2|29997.2|30023.2|29983.2|34
1736423700000|2025-01-09 11:55:00|30037.2|29997.2|30033.3|29993.3|30042.2|30002.2|30032.2|29992.2|4
1736424000000|2025-01-09 12:00:00|30032.3|29992.3|30041.2|30001.2|30042.3|30002.3|30031.2|29991.2|16
1736424300000|2025-01-09 12:05:00|30042.3|30002.3|30051.3|30011.3|30051.3|30011.3|30041.3|30001.3|14
1736424600000|2025-01-09 12:10:00|30049.2|30009.2|30061.3|30021.3|30062.4|30022.4|30041.3|30001.3|36
1736424900000|2025-01-09 12:15:00|30057.4|30017.4|30081.4|30041.4|30086.3|30046.3|30057.4|30017.4|46
1736425200000|2025-01-09 12:20:00|30086.4|30046.4|30091.4|30051.4|30119.2|30079.2|30081.4|30041.4|52
1736425500000|2025-01-09 12:25:00|30099.3|30059.3|30075.4|30035.4|30101.4|30061.4|30061.4|30021.4|125
1736425800000|2025-01-09 12:30:00|30076.4|30036.4|30091.5|30051.5|30091.5|30051.5|30076.4|30036.4|19
1736426100000|2025-01-09 12:35:00|30100.4|30060.4|30115.5|30075.5|30120.4|30080.4|30100.4|30060.4|44
1736426400000|2025-01-09 12:40:00|30111.5|30071.5|30125.5|30085.5|30129.4|30089.4|30111.5|30071.5|67
1736426700000|2025-01-09 12:45:00|30121.6|30081.6|30079.5|30039.5|30121.6|30081.6|30060.5|30020.5|92
1736427000000|2025-01-09 12:50:00|30081.6|30041.6|30101.6|30061.6|30120.6|30080.6|30081.6|30041.6|657
1736427300000|2025-01-09 12:55:00|30096.6|30056.6|30099.6|30059.6|30110.6|30070.6|30091.6|30051.6|40
1736427600000|2025-01-09 13:00:00|30089.6|30049.6|30039.6|29999.6|30104.6|30064.6|30029.6|29989.6|155
1736427900000|2025-01-09 13:05:00|30040.7|30000.7|30059.6|30019.6|30069.6|30029.6|30039.6|29999.6|58
1736428200000|2025-01-09 13:10:00|30050.7|30010.7|30039.7|29999.7|30055.7|30015.7|30024.7|29984.7|100
1736428500000|2025-01-09 13:15:00|30045.7|30005.7|30049.7|30009.7|30059.7|30019.7|30039.7|29999.7|82
1736428800000|2025-01-09 13:20:00|30053.6|30013.6|30039.8|29999.8|30059.7|30019.7|30024.7|29984.7|123
1736429100000|2025-01-09 13:25:00|30040.8|30000.8|30039.8|29999.8|30055.8|30015.8|30029.8|29989.8|89
1736429400000|2025-01-09 13:30:00|30034.8|29994.8|29999.8|29959.8|30035.9|29995.9|29989.8|29949.8|147
1736429700000|2025-01-09 13:35:00|29994.8|29954.8|30005.9|29965.9|30009.9|29969.9|29979.9|29939.9|242
1736430000000|2025-01-09 13:40:00|30000.9|29960.9|30019.9|29979.9|30022|29982|29991|29951|262
1736433000000|2025-01-09 14:30:00|30020.3|29980.3|30138.2|30098.2|30209.2|30169.2|30020.3|29980.3|1670
1736433300000|2025-01-09 14:35:00|30139.2|30099.2|30098.2|30058.2|30158.2|30118.2|30070.3|30030.3|801
1736433600000|2025-01-09 14:40:00|30088.2|30048.2|30050.4|30010.4|30108.2|30068.2|30000.4|29960.4|407
1736433900000|2025-01-09 14:45:00|30036.5|29996.5|30020.4|29980.4|30041.5|30001.5|30000.4|29960.4|1380
1736434200000|2025-01-09 14:50:00|30030.4|29990.4|30038.3|29998.3|30058.3|30018.3|30010.4|29970.4|537
1736434500000|2025-01-09 14:55:00|30039.4|29999.4|30008.4|29968.4|30048.3|30008.3|29998.4|29958.4|522
1736434800000|2025-01-09 15:00:00|29998.4|29958.4|30008.4|29968.4|30028.4|29988.4|29988.4|29948.4|398
1736435100000|2025-01-09 15:05:00|29999.5|29959.5|30030.6|29990.6|30048.4|30008.4|29988.4|29948.4|626
1736435400000|2025-01-09 15:10:00|30040.6|30000.6|30070.6|30030.6|30100.6|30060.6|30028.5|29988.5|310
1736435700000|2025-01-09 15:15:00|30069.6|30029.6|30078.5|30038.5|30080.7|30040.7|30054.6|30014.6|437
1736436000000|2025-01-09 15:20:00|30079.6|30039.6|30099.6|30059.6|30118.6|30078.6|30069.6|30029.6|340
1736436300000|2025-01-09 15:25:00|30100.7|30060.7|30108.6|30068.6|30130.8|30090.8|30078.6|30038.6|329
1736436600000|2025-01-09 15:30:00|30109.7|30069.7|30060.8|30020.8|30110.8|30070.8|30058.6|30018.6|968
1736436900000|2025-01-09 15:35:00|30058.6|30018.6|30020.8|29980.8|30059.7|30019.7|30020.8|29980.8|375
1736437200000|2025-01-09 15:40:00|30029.8|29989.8|30023|29983|30033|29993|29999.8|29959.8|1051
1736437500000|2025-01-09 15:45:00|30029.1|29989.1|30038.1|29998.1|30063.1|30023.1|30023|29983|458
1736437800000|2025-01-09 15:50:00|30034.1|29994.1|30073.1|30033.1|30083.1|30043.1|30013.1|29973.1|243
1736438100000|2025-01-09 15:55:00|30074.2|30034.2|30078.1|30038.1|30124.2|30084.2|30065.2|30025.2|228
1736438400000|2025-01-09 16:00:00|30074.2|30034.2|30019.3|29979.3|30083.1|30043.1|30013.2|29973.2|226
1736438700000|2025-01-09 16:05:00|30015.3|29975.3|30033.2|29993.2|30053.2|30013.2|30013.2|29973.2|331
1736439000000|2025-01-09 16:10:00|30039.3|29999.3|30014.3|29974.3|30045.4|30005.4|30014.3|29974.3|285
1736439300000|2025-01-09 16:15:00|30015.4|29975.4|30014.4|29974.4|30025.4|29985.4|29993.3|29953.3|256
1736439600000|2025-01-09 16:20:00|30019.4|29979.4|30053.3|30013.3|30053.3|30013.3|30013.3|29973.3|199
1736439900000|2025-01-09 16:25:00|30045.5|30005.5|30014.5|29974.5|30063.4|30023.4|30013.4|29973.4|182
1736440200000|2025-01-09 16:30:00|30013.4|29973.4|30033.4|29993.4|30033.4|29993.4|29994.5|29954.5|141
1736440500000|2025-01-09 16:35:00|30034.5|29994.5|30043.5|30003.5|30053.4|30013.4|30033.4|29993.4|204
1736440800000|2025-01-09 16:40:00|30053.5|30013.5|30113.5|30073.5|30113.5|30073.5|30053.5|30013.5|534
1736441100000|2025-01-09 16:45:00|30114.6|30074.6|30083.5|30043.5|30124.6|30084.6|30074.6|30034.6|279
1736441400000|2025-01-09 16:50:00|30074.6|30034.6|30113.6|30073.6|30123.6|30083.6|30073.5|30033.5|405
1736441700000|2025-01-09 16:55:00|30144.7|30104.7|30133.6|30093.6|30153.6|30113.6|30123.6|30083.6|509
1736442000000|2025-01-09 17:00:00|30124.7|30084.7|30163.7|30123.7|30173.7|30133.7|30105.8|30065.8|270
1736442300000|2025-01-09 17:05:00|30173.7|30133.7|30181.6|30141.6|30251.5|30211.5|30163.7|30123.7|932
1736442600000|2025-01-09 17:10:00|30186.6|30146.6|30171.6|30131.6|30191.6|30151.6|30142.7|30102.7|275
1736442900000|2025-01-09 17:15:00|30176.6|30136.6|30191.6|30151.6|30191.6|30151.6|30162.7|30122.7|256
1736443200000|2025-01-09 17:20:00|30189.5|30149.5|30181.7|30141.7|30221.7|30181.7|30181.6|30141.6|887
1736443500000|2025-01-09 17:25:00|30186.7|30146.7|30220.6|30180.6|30239.5|30199.5|30183.8|30143.8|231
1736443800000|2025-01-09 17:30:00|30219.6|30179.6|30239.6|30199.6|30251.7|30211.7|30194.6|30154.6|188
1736444100000|2025-01-09 17:35:00|30235.7|30195.7|30259.6|30219.6|30289.6|30249.6|30231.8|30191.8|511
1736444400000|2025-01-09 17:40:00|30269.6|30229.6|30240.8|30200.8|30269.6|30229.6|30229.7|30189.7|244
1736444700000|2025-01-09 17:45:00|30250.8|30210.8|30151.9|30111.9|30250.8|30210.8|30151.9|30111.9|811
1736445000000|2025-01-09 17:50:00|30153|30113|30119.1|30079.1|30161.9|30121.9|30119.1|30079.1|372
1736445300000|2025-01-09 17:55:00|30115.2|30075.2|30096.3|30056.3|30134.1|30094.1|30064.1|30024.1|2304
1736445600000|2025-01-09 18:00:00|30100.2|30060.2|30064.2|30024.2|30125.2|30085.2|30030.2|29990.2|1022
1736445900000|2025-01-09 18:05:00|30054.2|30014.2|30074.2|30034.2|30094.2|30054.2|30053.1|30013.1|552
1736446200000|2025-01-09 18:10:00|30075.3|30035.3|30065.3|30025.3|30094.2|30054.2|30055.3|30015.3|1079
1736470800000|2025-01-10 01:00:00|29998.6|29958.6|29795.4|29755.4|30003.6|29963.6|29696.4|29656.4|1963
1736471100000|2025-01-10 01:05:00|29791.5|29751.5|29799.8|29759.8|29864.3|29824.3|29757.6|29717.6|809
1736471400000|2025-01-10 01:10:00|29809.8|29769.8|29846.5|29806.5|29855.4|29815.4|29787.6|29747.6|397
1736471700000|2025-01-10 01:15:00|29847.6|29807.6|29855.5|29815.5|29880.5|29840.5|29837.7|29797.7|235
1736472000000|2025-01-10 01:20:00|29851.6|29811.6|29840.5|29800.5|29855.5|29815.5|29800.5|29760.5|119
1736472300000|2025-01-10 01:25:00|29839.4|29799.4|29821.7|29781.7|29865.5|29825.5|29821.6|29781.6|126
1736472600000|2025-01-10 01:30:00|29831.7|29791.7|29822.8|29782.8|29846.7|29806.7|29805.6|29765.6|90
1736472900000|2025-01-10 01:35:00|29817.8|29777.8|29804.5|29764.5|29821.7|29781.7|29774.5|29734.5|86
1736473200000|2025-01-10 01:40:00|29799.5|29759.5|29825.7|29785.7|29840.7|29800.7|29799.5|29759.5|39
1736473500000|2025-01-10 01:45:00|29820.7|29780.7|29836.8|29796.8|29839.6|29799.6|29815.7|29775.7|46
1736473800000|2025-01-10 01:50:00|29835.7|29795.7|29838|29798|29846.9|29806.9|29835.7|29795.7|11
1736474100000|2025-01-10 01:55:00|29845.8|29805.8|29836.9|29796.9|29845.8|29805.8|29818|29778|38
1736474400000|2025-01-10 02:00:00|29835.8|29795.8|29788.1|29748.1|29838|29798|29788|29748|89
1736474700000|2025-01-10 02:05:00|29789.2|29749.2|29793.1|29753.1|29807|29767|29783.1|29743.1|15
1736475000000|2025-01-10 02:10:00|29797|29757|29847|29807|29868.1|29828.1|29797|29757|169
1736475300000|2025-01-10 02:15:00|29845.9|29805.9|29858.2|29818.2|29862.1|29822.1|29842|29802|23
1736475600000|2025-01-10 02:20:00|29848.2|29808.2|29858.2|29818.2|29862.1|29822.1|29842.1|29802.1|11
1736475900000|2025-01-10 02:25:00|29857.1|29817.1|29838.3|29798.3|29857.1|29817.1|29833.3|29793.3|6
1736476200000|2025-01-10 02:30:00|29833.3|29793.3|29876.1|29836.1|29892.2|29852.2|29828.3|29788.3|77
1736476500000|2025-01-10 02:35:00|29878.3|29838.3|29876.1|29836.1|29897.2|29857.2|29876.1|29836.1|16
1736476800000|2025-01-10 02:40:00|29866.1|29826.1|29886.2|29846.2|29886.2|29846.2|29857.2|29817.2|39
1736477100000|2025-01-10 02:45:00|29887.3|29847.3|29876.2|29836.2|29897.3|29857.3|29875.1|29835.1|98
1736477400000|2025-01-10 02:50:00|29885.1|29845.1|29851.2|29811.2|29886.2|29846.2|29836.2|29796.2|36
1736477700000|2025-01-10 02:55:00|29855.1|29815.1|29842.4|29802.4|29856.3|29816.3|29841.3|29801.3|5
1736478000000|2025-01-10 03:00:00|29841.3|29801.3|29848.5|29808.5|29856.3|29816.3|29832.4|29792.4|35
1736478300000|2025-01-10 03:05:00|29856.3|29816.3|29856.4|29816.4|29858.6|29818.6|29847.4|29807.4|16
1736478600000|2025-01-10 03:10:00|29851.4|29811.4|29837.5|29797.5|29856.4|29816.4|29837.5|29797.5|14
1736478900000|2025-01-10 03:15:00|29836.4|29796.4|29847.5|29807.5|29865.3|29825.3|29832.5|29792.5|26
1736479200000|2025-01-10 03:20:00|29847.6|29807.6|29847.6|29807.6|29876.5|29836.5|29846.4|29806.4|48
1736479500000|2025-01-10 03:25:00|29846.5|29806.5|29846.5|29806.5|29851.5|29811.5|29838.7|29798.7|8
1736479800000|2025-01-10 03:30:00|29847.6|29807.6|29856.6|29816.6|29856.6|29816.6|29846.5|29806.5|5
1736480100000|2025-01-10 03:35:00|29851.6|29811.6|29851.6|29811.6|29856.6|29816.6|29846.6|29806.6|9
1736480400000|2025-01-10 03:40:00|29846.6|29806.6|29846.6|29806.6|29846.6|29806.6|29846.6|29806.6|2
1736480700000|2025-01-10 03:45:00|29851.6|29811.6|29846.7|29806.7|29851.6|29811.6|29846.7|29806.7|0
1736481000000|2025-01-10 03:50:00|29847.8|29807.8|29851.7|29811.7|29852.8|29812.8|29847.8|29807.8|0
1736481300000|2025-01-10 03:55:00|29846.7|29806.7|29846.8|29806.8|29851.7|29811.7|29846.7|29806.7|14
1736481600000|2025-01-10 04:00:00|29850.6|29810.6|29850.7|29810.7|29856.8|29816.8|29846.8|29806.8|26
1736481900000|2025-01-10 04:05:00|29851.8|29811.8|29833|29793|29851.8|29811.8|29832.9|29792.9|5
1736482200000|2025-01-10 04:10:00|29836.8|29796.8|29836.9|29796.9|29836.9|29796.9|29828|29788|8
1736482500000|2025-01-10 04:15:00|29838|29798|29836.9|29796.9|29838|29798|29836.9|29796.9|0
1736482800000|2025-01-10 04:20:00|29838|29798|29845.8|29805.8|29847|29807|29835.8|29795.8|15
1736483100000|2025-01-10 04:25:00|29845.9|29805.9|29847|29807|29847|29807|29842|29802|10
1736483400000|2025-01-10 04:30:00|29843.1|29803.1|29837|29797|29847|29807|29837|29797|3
1736483700000|2025-01-10 04:35:00|29838.2|29798.2|29832.1|29792.1|29838.2|29798.2|29829.3|29789.3|14
1736484000000|2025-01-10 04:40:00|29828.2|29788.2|29847.1|29807.1|29847.1|29807.1|29827.1|29787.1|140
1736484300000|2025-01-10 04:45:00|29862.1|29822.1|29857.2|29817.2|29866|29826|29857.1|29817.1|42
1736484600000|2025-01-10 04:50:00|||||||||1
1736484900000|2025-01-10 04:55:00|29858.3|29818.3|29867.2|29827.2|29867.2|29827.2|29858.3|29818.3|3
1736485200000|2025-01-10 05:00:00|29867.3|29827.3|29882.3|29842.3|29887.3|29847.3|29867.3|29827.3|22
1736485500000|2025-01-10 05:05:00|29881.2|29841.2|29877.3|29837.3|29881.2|29841.2|29876.2|29836.2|11
1736485800000|2025-01-10 05:10:00|29876.2|29836.2|29879.6|29839.6|29887.4|29847.4|29871.2|29831.2|35
1736486100000|2025-01-10 05:15:00|29883.5|29843.5|29887.4|29847.4|29888.5|29848.5|29879.6|29839.6|4
1736486400000|2025-01-10 05:20:00|29888.5|29848.5|29893.6|29853.6|29897.4|29857.4|29887.4|29847.4|23
1736486700000|2025-01-10 05:25:00|29897.4|29857.4|29893.6|29853.6|29898.6|29858.6|29883.6|29843.6|25
1736487000000|2025-01-10 05:30:00|29889.7|29849.7|29909.8|29869.8|29919.7|29879.7|29878.6|29838.6|30
1736487300000|2025-01-10 05:35:00|29913.6|29873.6|29909.8|29869.8|29913.6|29873.6|29909.8|29869.8|2
1736487600000|2025-01-10 05:40:00|29919.8|29879.8|29919.8|29879.8|29919.8|29879.8|29919.8|29879.8|9
1736487900000|2025-01-10 05:45:00|29919.9|29879.9|29919.9|29879.9|29919.9|29879.9|29919.9|29879.9|7
1736488200000|2025-01-10 05:50:00|||||||||6
1736488500000|2025-01-10 05:55:00|29911.1|29871.1|29910|29870|29911.1|29871.1|29909.9|29869.9|3
1736488800000|2025-01-10 06:00:00|29900|29860|29906.1|29866.1|29906.1|29866.1|29896.1|29856.1|7
1736489100000|2025-01-10 06:05:00|29910|29870|29910|29870|29915|29875|29910|29870|0
1736489400000|2025-01-10 06:10:00|29910.1|29870.1|29890.1|29850.1|29910.1|29870.1|29890.1|29850.1|10
1736489700000|2025-01-10 06:15:00|29891.2|29851.2|29870.1|29830.1|29891.2|29851.2|29866.2|29826.2|18
1736490000000|2025-01-10 06:20:00|29865.1|29825.1|29844|29804|29865.1|29825.1|29840.2|29800.2|42
1736490300000|2025-01-10 06:25:00|29847.9|29807.9|29870.2|29830.2|29870.2|29830.2|29844.1|29804.1|17
1736490600000|2025-01-10 06:30:00|29869.1|29829.1|29840.2|29800.2|29869.1|29829.1|29826.4|29786.4|35
1736490900000|2025-01-10 06:35:00|29845.2|29805.2|29826.4|29786.4|29850.2|29810.2|29822.5|29782.5|46
1736491200000|2025-01-10 06:40:00|29830.3|29790.3|29830.3|29790.3|29830.3|29790.3|29820.3|29780.3|35
1736491500000|2025-01-10 06:45:00|29826.5|29786.5|29831.5|29791.5|29832.6|29792.6|29825.3|29785.3|2
1736491800000|2025-01-10 06:50:00|29835.4|29795.4|29830.4|29790.4|29850.4|29810.4|29830.4|29790.4|4
1736492100000|2025-01-10 06:55:00|29850.4|29810.4|29893.2|29853.2|29898.2|29858.2|29844.3|29804.3|93
1736492400000|2025-01-10 07:00:00|29888.2|29848.2|29884.4|29844.4|29900.5|29860.5|29883.2|29843.2|26
1736492700000|2025-01-10 07:05:00|29888.2|29848.2|29878.3|29838.3|29893.3|29853.3|29878.2|29838.2|31
1736493000000|2025-01-10 07:10:00|29883.3|29843.3|29903.3|29863.3|29908.3|29868.3|29878.3|29838.3|45
1736493300000|2025-01-10 07:15:00|29908.3|29868.3|29914.5|29874.5|29914.5|29874.5|29898.3|29858.3|8
1736493600000|2025-01-10 07:20:00|29918.4|29878.4|29912.3|29872.3|29919.5|29879.5|29893.4|29853.4|35
1736493900000|2025-01-10 07:25:00|29916.1|29876.1|29917.3|29877.3|29938.4|29898.4|29908.4|29868.4|26
1736494200000|2025-01-10 07:30:00|29926.2|29886.2|29923.5|29883.5|29938.5|29898.5|29916.2|29876.2|67
1736494500000|2025-01-10 07:35:00|29922.3|29882.3|29884.6|29844.6|29923.5|29883.5|29879.6|29839.6|78
1736494800000|2025-01-10 07:40:00|29883.5|29843.5|29894.7|29854.7|29899.7|29859.7|29878.5|29838.5|16
1736495100000|2025-01-10 07:45:00|29898.6|29858.6|29888.6|29848.6|29899.7|29859.7|29883.6|29843.6|7
1736495400000|2025-01-10 07:50:00|29893.6|29853.6|29883.6|29843.6|29893.6|29853.6|29883.6|29843.6|6
1736495700000|2025-01-10 07:55:00|29888.6|29848.6|29898.7|29858.7|29898.7|29858.7|29883.6|29843.6|17
1736496000000|2025-01-10 08:00:00|29904.8|29864.8|29902.6|29862.6|29918.7|29878.7|29883.7|29843.7|102
1736496300000|2025-01-10 08:05:00|29906.5|29866.5|29911.5|29871.5|29912.6|29872.6|29886.5|29846.5|47
1736496600000|2025-01-10 08:10:00|29907.6|29867.6|29901.5|29861.5|29912.6|29872.6|29896.5|29856.5|18
1736496900000|2025-01-10 08:15:00|29897.7|29857.7|29936.6|29896.6|29937.7|29897.7|29897.7|29857.7|89
1736497200000|2025-01-10 08:20:00|29937.7|29897.7|29952.7|29912.7|29956.6|29916.6|29936.6|29896.6|21
1736497500000|2025-01-10 08:25:00|29951.6|29911.6|29942.8|29902.8|29956.6|29916.6|29937.8|29897.8|32
1736497800000|2025-01-10 08:30:00|29938.9|29898.9|29941.7|29901.7|29954.4|29914.4|29936.7|29896.7|20
1736498100000|2025-01-10 08:35:00|29936.7|29896.7|29946.7|29906.7|29946.7|29906.7|29930.6|29890.6|14
1736498400000|2025-01-10 08:40:00|29947.9|29907.9|29941.8|29901.8|29956.8|29916.8|29941.8|29901.8|23
1736498700000|2025-01-10 08:45:00|29937.9|29897.9|29936.8|29896.8|29937.9|29897.9|29926.8|29886.8|8
1736499000000|2025-01-10 08:50:00|29941.8|29901.8|30079.6|30039.6|30080.7|30040.7|29936.8|29896.8|915
1736499300000|2025-01-10 08:55:00|30075.7|30035.7|30088.5|30048.5|30094.6|30054.6|30074.6|30034.6|71
1736499600000|2025-01-10 09:00:00|30092.4|30052.4|30004.7|29964.7|30093.5|30053.5|29998.1|29958.1|220
1736499900000|2025-01-10 09:05:00|29996.9|29956.9|29869.2|29829.2|29996.9|29956.9|29821.5|29781.5|326
1736500200000|2025-01-10 09:10:00|29873.1|29833.1|29884.3|29844.3|29889.3|29849.3|29869.3|29829.3|79
1736500500000|2025-01-10 09:15:00|29889.3|29849.3|29903.2|29863.2|29913.2|29873.2|29889.3|29849.3|41
1736500800000|2025-01-10 09:20:00|29908.2|29868.2|29902.1|29862.1|29908.2|29868.2|29863.2|29823.2|132
1736501100000|2025-01-10 09:25:00|29903.2|29863.2|29878.3|29838.3|29903.2|29863.2|29877.1|29837.1|7
1736501400000|2025-01-10 09:30:00|29877.1|29837.1|29916|29876|29916|29876|29877.1|29837.1|166
1736501700000|2025-01-10 09:35:00|29914.9|29874.9|29917.2|29877.2|29929.9|29889.9|29907.2|29867.2|38
1736502000000|2025-01-10 09:40:00|29907.2|29867.2|29956.1|29916.1|29956.1|29916.1|29887.2|29847.2|47
1736502300000|2025-01-10 09:45:00|29955|29915|29950|29910|29965|29925|29945|29905|51
1736502600000|2025-01-10 09:50:00|29946.1|29906.1|29955|29915|29965|29925|29945|29905|28
1736502900000|2025-01-10 09:55:00|29955.1|29915.1|29960.1|29920.1|30021.7|29981.7|29955.1|29915.1|217
1736503200000|2025-01-10 10:00:00|29961.2|29921.2|29955.1|29915.1|29980.1|29940.1|29950.1|29910.1|64
1736503500000|2025-01-10 10:05:00|29957.4|29917.4|29975.2|29935.2|29980.2|29940.2|29955.1|29915.1|55
1736503800000|2025-01-10 10:10:00|29980.2|29940.2|29980.2|29940.2|29981.3|29941.3|29965.2|29925.2|7
1736504100000|2025-01-10 10:15:00|29984.1|29944.1|29995.2|29955.2|29995.2|29955.2|29984.1|29944.1|19
1736504400000|2025-01-10 10:20:00|29985.2|29945.2|29980.3|29940.3|29986.4|29946.4|29975.3|29935.3|9
1736504700000|2025-01-10 10:25:00|29984.2|29944.2|29996.5|29956.5|30000.3|29960.3|29965.3|29925.3|66
1736505000000|2025-01-10 10:30:00|29995.3|29955.3|29985.4|29945.4|30015.4|29975.4|29975.4|29935.4|159
1736505300000|2025-01-10 10:35:00|29995.4|29955.4|30015.4|29975.4|30020.4|29980.4|29995.4|29955.4|39
1736505600000|2025-01-10 10:40:00|30020.4|29980.4|30005.4|29965.4|30025.4|29985.4|29999.3|29959.3|71
1736505900000|2025-01-10 10:45:00|29996.6|29956.6|29956.6|29916.6|30000.4|29960.4|29956.6|29916.6|98
1736506200000|2025-01-10 10:50:00|29955.5|29915.5|29976.7|29936.7|29977.8|29937.8|29930|29890|214
1736506500000|2025-01-10 10:55:00|29977.8|29937.8|29976.7|29936.7|29977.8|29937.8|29966.7|29926.7|11
1736506800000|2025-01-10 11:00:00|29975.6|29935.6|29976.7|29936.7|29985.6|29945.6|29966.7|29926.7|10
1736507100000|2025-01-10 11:05:00|29957.9|29917.9|29955.6|29915.6|29966.8|29926.8|29949.1|29909.1|109
1736507400000|2025-01-10 11:10:00|29957.9|29917.9|29954.1|29914.1|29957.9|29917.9|29937.9|29897.9|66
1736507700000|2025-01-10 11:15:00|29958|29918|29969.1|29929.1|29979.1|29939.1|29958|29918|34
1736508000000|2025-01-10 11:20:00|29978|29938|29988|29948|29988|29948|29969.1|29929.1|25
1736508300000|2025-01-10 11:25:00|29989.2|29949.2|29983.1|29943.1|29999.2|29959.2|29983.1|29943.1|31
1736508600000|2025-01-10 11:30:00|29984.2|29944.2|29984.3|29944.3|29988.1|29948.1|29983.1|29943.1|2
1736508900000|2025-01-10 11:35:00|29988.1|29948.1|29994.3|29954.3|30008.1|29968.1|29988.1|29948.1|43
1736509200000|2025-01-10 11:40:00|29989.3|29949.3|30008.2|29968.2|30018.2|29978.2|29968.2|29928.2|242
1736509500000|2025-01-10 11:45:00|30015.9|29975.9|29999.4|29959.4|30018.2|29978.2|29988.2|29948.2|81
1736509800000|2025-01-10 11:50:00|30007.1|29967.1|30013.3|29973.3|30018.2|29978.2|30006|29966|46
1736510100000|2025-01-10 11:55:00|30017.1|29977.1|30032.2|29992.2|30037.2|29997.2|30008.3|29968.3|134
1736510400000|2025-01-10 12:00:00|30028.3|29988.3|30129.9|30089.9|30138.8|30098.8|30028.3|29988.3|422
1736510700000|2025-01-10 12:05:00|30124.9|30084.9|30090|30050|30133.8|30093.8|30064.9|30024.9|217
1736511000000|2025-01-10 12:10:00|30093.8|30053.8|30101.1|30061.1|30110|30070|30093.8|30053.8|24
1736511300000|2025-01-10 12:15:00|30097.3|30057.3|30118.9|30078.9|30140|30100|30096.1|30056.1|151
1736511600000|2025-01-10 12:20:00|30120|30080|30100.1|30060.1|30153.9|30113.9|30096.2|30056.2|261
1736511900000|2025-01-10 12:25:00|30110.1|30070.1|30091.3|30051.3|30115.1|30075.1|30081.3|30041.3|205
1736512200000|2025-01-10 12:30:00|30086.3|30046.3|30052.4|30012.4|30114|30074|30046.3|30006.3|166
1736512500000|2025-01-10 12:35:00|30056.3|30016.3|30044|30004|30084|30044|30044|30004|92
1736512800000|2025-01-10 12:40:00|30040.2|30000.2|30074.1|30034.1|30074.1|30034.1|30024|29984|282
1736513100000|2025-01-10 12:45:00|30064.1|30024.1|30034.1|29994.1|30064.1|30024.1|30030.2|29990.2|21
1736513400000|2025-01-10 12:50:00|30039.1|29999.1|30049.2|30009.2|30060.3|30020.3|30024.1|29984.1|36
1736513700000|2025-01-10 12:55:00|30050.3|30010.3|30009.2|29969.2|30074.2|30034.2|30005.3|29965.3|92
1736514000000|2025-01-10 13:00:00|30005.3|29965.3|29994.2|29954.2|30014.2|29974.2|29974.2|29934.2|142
1736514300000|2025-01-10 13:05:00|29985.4|29945.4|29990.4|29950.4|30014.3|29974.3|29974.2|29934.2|125
1736514600000|2025-01-10 13:10:00|29984.3|29944.3|29940.5|29900.5|29989.3|29949.3|29930.4|29890.4|164
1736514900000|2025-01-10 13:15:00|29935.5|29895.5|29912.8|29872.8|29970.5|29930.5|29907.8|29867.8|282
1736515200000|2025-01-10 13:20:00|29916.6|29876.6|29926.7|29886.7|29936.7|29896.7|29906.7|29866.7|87
1736515500000|2025-01-10 13:25:00|29927.8|29887.8|29936.7|29896.7|29937.9|29897.9|29926.7|29886.7|39
1736515800000|2025-01-10 13:30:00|29929|29889|29856.8|29816.8|29929|29889|29827.9|29787.9|258
1736516100000|2025-01-10 13:35:00|29851.8|29811.8|29839.1|29799.1|29867.9|29827.9|29836.8|29796.8|246
1736516400000|2025-01-10 13:40:00|29842.9|29802.9|29859.1|29819.1|29876.8|29836.8|29829.1|29789.1|118
1736519400000|2025-01-10 14:30:00|29830.6|29790.6|29749.5|29709.5|29878.4|29838.4|29748.4|29708.4|1542
1736519700000|2025-01-10 14:35:00|29758.4|29718.4|29931.1|29891.1|29946.1|29906.1|29758.4|29718.4|1089
1736520000000|2025-01-10 14:40:00|29936.1|29896.1|29882.3|29842.3|29937.3|29897.3|29799.6|29759.6|639
1736520300000|2025-01-10 14:45:00|29886.1|29846.1|29859.7|29819.7|29897.3|29857.3|29819.6|29779.6|392
1736520600000|2025-01-10 14:50:00|29868.5|29828.5|29899.7|29859.7|29917.4|29877.4|29849.7|29809.7|395
1736520900000|2025-01-10 14:55:00|29898.5|29858.5|29857.4|29817.4|29918.5|29878.5|29848.6|29808.6|417
1736521200000|2025-01-10 15:00:00|29847.4|29807.4|29877.5|29837.5|29887.4|29847.4|29837.4|29797.4|242
1736521500000|2025-01-10 15:05:00|29869.8|29829.8|29862.5|29822.5|29872.5|29832.5|29837.5|29797.5|341
1736521800000|2025-01-10 15:10:00|29866.3|29826.3|29813.7|29773.7|29877.5|29837.5|29808.7|29768.7|265
1736522100000|2025-01-10 15:15:00|29817.5|29777.5|29867.6|29827.6|29877.6|29837.6|29808.7|29768.7|231
1736522400000|2025-01-10 15:20:00|29859.9|29819.9|29878.8|29838.8|29878.8|29838.8|29808.8|29768.8|280
1736522700000|2025-01-10 15:25:00|29877.6|29837.6|29877.7|29837.7|29897.6|29857.6|29857.6|29817.6|180
1736523000000|2025-01-10 15:30:00|29887.7|29847.7|29857.7|29817.7|29898.8|29858.8|29817.7|29777.7|308
1736523300000|2025-01-10 15:35:00|29850|29810|29847.7|29807.7|29857.7|29817.7|29817.7|29777.7|263
1736523600000|2025-01-10 15:40:00|29848.9|29808.9|29845.5|29805.5|29875.4|29835.4|29827.7|29787.7|405
1736523900000|2025-01-10 15:45:00|29846.6|29806.6|29845.5|29805.5|29895.5|29855.5|29835.5|29795.5|418
1736524200000|2025-01-10 15:50:00|29846.7|29806.7|29865.5|29825.5|29883.2|29843.2|29843.2|29803.2|708
1736524500000|2025-01-10 15:55:00|29855.5|29815.5|29797.9|29757.9|29865.5|29825.5|29797.9|29757.9|633
1736524800000|2025-01-10 16:00:00|29796.7|29756.7|29757.9|29717.9|29797.9|29757.9|29757.9|29717.9|402
1736525100000|2025-01-10 16:05:00|29766.8|29726.8|29710.3|29670.3|29766.8|29726.8|29690.3|29650.3|962
1736525400000|2025-01-10 16:10:00|29709.1|29669.1|29768|29728|29781.8|29741.8|29709.1|29669.1|445
1736525700000|2025-01-10 16:15:00|29766.8|29726.8|29730.4|29690.4|29779.2|29739.2|29730.4|29690.4|327
1736526000000|2025-01-10 16:20:00|29729.2|29689.2|29712.7|29672.7|29750.4|29710.4|29711.6|29671.6|263
1736526300000|2025-01-10 16:25:00|29711.6|29671.6|29720.4|29680.4|29731.6|29691.6|29691.6|29651.6|274
1736526600000|2025-01-10 16:30:00|29711.6|29671.6|29760.5|29720.5|29770.5|29730.5|29710.4|29670.4|265
1736526900000|2025-01-10 16:35:00|29756.6|29716.6|29751.7|29711.7|29782.8|29742.8|29750.5|29710.5|278
1736527200000|2025-01-10 16:40:00|29752.8|29712.8|29760.6|29720.6|29785.6|29745.6|29721.7|29681.7|266
1736527500000|2025-01-10 16:45:00|29761.7|29721.7|29766.8|29726.8|29795.6|29755.6|29760.6|29720.6|415
1736527800000|2025-01-10 16:50:00|29770.6|29730.6|29783|29743|29796.8|29756.8|29761.8|29721.8|367
1736528100000|2025-01-10 16:55:00|29780.6|29740.6|29781.8|29741.8|29808|29768|29768|29728|523
1736528400000|2025-01-10 17:00:00|29785.7|29745.7|30299.6|30259.6|30368.4|30328.4|29785.7|29745.7|3040
1736528700000|2025-01-10 17:05:00|30303.4|30263.4|30462.3|30422.3|30467.3|30427.3|30195.7|30155.7|1172
1736529000000|2025-01-10 17:10:00|30468.4|30428.4|30534.6|30494.6|30668.4|30628.4|30463.4|30423.4|2133
1736529300000|2025-01-10 17:15:00|30535.8|30495.8|30479.7|30439.7|30543.5|30503.5|30368.1|30328.1|988
1736529600000|2025-01-10 17:20:00|30478.5|30438.5|30358.5|30318.5|30504.7|30464.7|30339.7|30299.7|1218
1736529900000|2025-01-10 17:25:00|30359.7|30319.7|30197.1|30157.1|30369.7|30329.7|30143.2|30103.2|893
1736530200000|2025-01-10 17:30:00|30202.1|30162.1|30113.3|30073.3|30252.1|30212.1|30109.4|30069.4|1188
1736530500000|2025-01-10 17:35:00|30117.1|30077.1|30092.2|30052.2|30131|30091|29973.3|29933.3|800
1736530800000|2025-01-10 17:40:00|30093.3|30053.3|30196|30156|30196|30156|30062.2|30022.2|711
1736531100000|2025-01-10 17:45:00|30192.2|30152.2|30162.2|30122.2|30221.1|30181.1|30133.4|30093.4|468
1736531400000|2025-01-10 17:50:00|30163.4|30123.4|30081.1|30041.1|30173.4|30133.4|30081.1|30041.1|502
1736531700000|2025-01-10 17:55:00|30082.3|30042.3|30058.5|30018.5|30131.1|30091.1|30031.1|29991.1|432
1736532000000|2025-01-10 18:00:00|30054.6|30014.6|29983.5|29943.5|30077.3|30037.3|29953.5|29913.5|351
1736532300000|2025-01-10 18:05:00|29991.2|29951.2|30034.7|29994.7|30077.4|30037.4|29988.5|29948.5|271
1736532600000|2025-01-10 18:10:00|30042.4|30002.4|30015.9|29975.9|30043.6|30003.6|30003.6|29963.6|262
1736532900000|2025-01-10 18:15:00|30005.9|29965.9|29914.8|29874.8|30015.9|29975.9|29907.1|29867.1|482
1736533200000|2025-01-10 18:20:00|29906|29866|29948.7|29908.7|29963.7|29923.7|29904.8|29864.8|288
1736533500000|2025-01-10 18:25:00|29944.8|29904.8|29913.7|29873.7|29953.7|29913.7|29903.7|29863.7|309
1736533800000|2025-01-10 18:30:00|29909.9|29869.9|29913.8|29873.8|29933.7|29893.7|29886.1|29846.1|456
1736534100000|2025-01-10 18:35:00|29909.9|29869.9|29926.1|29886.1|29935|29895|29889.9|29849.9|344
1736534400000|2025-01-10 18:40:00|29935|29895|30023.8|29983.8|30023.8|29983.8|29923.8|29883.8|508
1736534700000|2025-01-10 18:45:00|30013.8|29973.8|29996.2|29956.2|30053.9|30013.9|29953.9|29913.9|503
1736535000000|2025-01-10 18:50:00|29993.9|29953.9|29966.3|29926.3|29993.9|29953.9|29946.2|29906.2|408
1736535300000|2025-01-10 18:55:00|29973.9|29933.9|29928.6|29888.6|29983.9|29943.9|29916.3|29876.3|522
1736535600000|2025-01-10 19:00:00|29937.5|29897.5|29971|29931|30007.5|29967.5|29936.3|29896.3|846
1736535900000|2025-01-10 19:05:00|29969.8|29929.8|29981.1|29941.1|30012.2|29972.2|29941|29901|1039
1736536200000|2025-01-10 19:10:00|29983.4|29943.4|30001.1|29961.1|30041.1|30001.1|29973.4|29933.4|2536
1736536500000|2025-01-10 19:15:00|29999.9|29959.9|30023.8|29983.8|30031.5|29991.5|29981.1|29941.1|1269
1736730000000|2025-01-13 01:00:00|30147.6|30107.6|30284.9|30244.9|30301.3|30261.3|29989.9|29949.9|837
1736730300000|2025-01-13 01:05:00|30294.9|30254.9|30281.3|30241.3|30352.7|30312.7|30258.6|30218.6|422
1736730600000|2025-01-13 01:10:00|30282.7|30242.7|30343.7|30303.7|30348.7|30308.7|30266.3|30226.3|358
1736730900000|2025-01-13 01:15:00|30345|30305|30308.7|30268.7|30368.7|30328.7|30305|30265|133
1736731200000|2025-01-13 01:20:00|30313.7|30273.7|30230.1|30190.1|30315.1|30275.1|30230.1|30190.1|182
1736731500000|2025-01-13 01:25:00|30231.5|30191.5|30243.8|30203.8|30250.1|30210.1|30227.4|30187.4|158
1736731800000|2025-01-13 01:30:00|30248.8|30208.8|30253.8|30213.8|30258.8|30218.8|30230.2|30190.2|34
1736732100000|2025-01-13 01:35:00|30250.2|30210.2|30313.8|30273.8|30322.5|30282.5|30240.2|30200.2|183
1736732400000|2025-01-13 01:40:00|30313.9|30273.9|30378.9|30338.9|30388.9|30348.9|30302.5|30262.5|159
1736732700000|2025-01-13 01:45:00|30377.5|30337.5|30378.9|30338.9|30400.3|30360.3|30367.5|30327.5|171
1736733000000|2025-01-13 01:50:00|30377.6|30337.6|30339|30299|30377.6|30337.6|30301.7|30261.7|129
1736733300000|2025-01-13 01:55:00|30349|30309|30320.4|30280.4|30359|30319|30320.4|30280.4|25
1736733600000|2025-01-13 02:00:00|30316.7|30276.7|30344|30304|30365.4|30325.4|30310.4|30270.4|140
1736733900000|2025-01-13 02:05:00|30340.4|30300.4|30350.5|30310.5|30361.8|30321.8|30339|30299|52
1736734200000|2025-01-13 02:10:00|30345.5|30305.5|30399.1|30359.1|30399.1|30359.1|30345.5|30305.5|108
1736734500000|2025-01-13 02:15:00|30395.5|30355.5|30372.8|30332.8|30395.5|30355.5|30357.8|30317.8|87
1736734800000|2025-01-13 02:20:00|30369.2|30329.2|30374.2|30334.2|30389.2|30349.2|30367.8|30327.8|30
1736735100000|2025-01-13 02:25:00|30372.8|30332.8|30367.9|30327.9|30379.2|30339.2|30367.8|30327.8|7
1736735400000|2025-01-13 02:30:00|30369.2|30329.2|30369.3|30329.3|30389.3|30349.3|30364.2|30324.2|9
1736735700000|2025-01-13 02:35:00|30370.7|30330.7|30384.3|30344.3|30384.3|30344.3|30369.3|30329.3|7
1736736000000|2025-01-13 02:40:00|30380.7|30340.7|30354.4|30314.4|30389.3|30349.3|30354.4|30314.4|9
1736736300000|2025-01-13 02:45:00|30350.7|30310.7|30370.8|30330.8|30372.1|30332.1|30342.1|30302.1|44
1736736600000|2025-01-13 02:50:00|30369.4|30329.4|30402.2|30362.2|30402.2|30362.2|30365.8|30325.8|13
1736736900000|2025-01-13 02:55:00|30400.8|30360.8|30400.9|30360.9|30402.2|30362.2|30382.2|30342.2|9
1736737200000|2025-01-13 03:00:00|30420.9|30380.9|30460.9|30420.9|30460.9|30420.9|30420.9|30380.9|77
1736737500000|2025-01-13 03:05:00|30459.5|30419.5|30432.3|30392.3|30460.9|30420.9|30430.9|30390.9|41
1736737800000|2025-01-13 03:10:00|30430.9|30390.9|30432.3|30392.3|30442.3|30402.3|30422.3|30382.3|23
1736738100000|2025-01-13 03:15:00|30431|30391|30422.4|30382.4|30432.3|30392.3|30412.4|30372.4|3
1736738400000|2025-01-13 03:20:00|30421|30381|30432.4|30392.4|30433.8|30393.8|30392.4|30352.4|25
1736738700000|2025-01-13 03:25:00|30431.1|30391.1|30427.5|30387.5|30442.4|30402.4|30427.4|30387.4|13
1736739000000|2025-01-13 03:30:00|30423.8|30383.8|30416.1|30376.1|30429.7|30389.7|30416.1|30376.1|16
1736739300000|2025-01-13 03:35:00|30412.5|30372.5|30412.5|30372.5|30416.2|30376.2|30407.5|30367.5|28
1736739600000|2025-01-13 03:40:00|30411.2|30371.2|30411.2|30371.2|30412.6|30372.6|30404.8|30364.8|3
1736739900000|2025-01-13 03:45:00|30404|30364|30416.3|30376.3|30421.2|30381.2|30402.6|30362.6|30
1736740200000|2025-01-13 03:50:00|30417.6|30377.6|30422.7|30382.7|30422.7|30382.7|30417.6|30377.6|2
1736740500000|2025-01-13 03:55:00|30421.3|30381.3|30421.3|30381.3|30421.3|30381.3|30421.3|30381.3|1
1736740800000|2025-01-13 04:00:00|30427.7|30387.7|30421.4|30381.4|30431.3|30391.3|30416.3|30376.3|9
1736741100000|2025-01-13 04:05:00|30422.7|30382.7|30421.4|30381.4|30422.8|30382.8|30421.4|30381.4|6
1736741400000|2025-01-13 04:10:00|30422.8|30382.8|30411.5|30371.5|30422.8|30382.8|30411.4|30371.4|4
1736741700000|2025-01-13 04:15:00|||||||||3
1736742000000|2025-01-13 04:20:00|30412.9|30372.9|30416.5|30376.5|30422.9|30382.9|30412.9|30372.9|6
1736742300000|2025-01-13 04:25:00|30412.9|30372.9|30406.6|30366.6|30422.9|30382.9|30406.6|30366.6|14
1736742600000|2025-01-13 04:30:00|30402.9|30362.9|30396.6|30356.6|30403|30363|30391.6|30351.6|10
1736742900000|2025-01-13 04:35:00|30391.6|30351.6|30373|30333|30391.6|30351.6|30371.6|30331.6|6
1736743200000|2025-01-13 04:40:00|30371.7|30331.7|30368.1|30328.1|30376.7|30336.7|30366.7|30326.7|8
1736743500000|2025-01-13 04:45:00|30363.1|30323.1|30371.7|30331.7|30376.7|30336.7|30363.1|30323.1|12
1736743800000|2025-01-13 04:50:00|30371.8|30331.8|30371.8|30331.8|30376.8|30336.8|30371.8|30331.8|7
1736744100000|2025-01-13 04:55:00|30368.2|30328.2|30368.2|30328.2|30368.2|30328.2|30368.2|30328.2|2
1736744400000|2025-01-13 05:00:00|30371.8|30331.8|30368.2|30328.2|30381.8|30341.8|30363.2|30323.2|12
1736744700000|2025-01-13 05:05:00|30366.9|30326.9|30361.9|30321.9|30368.3|30328.3|30361.9|30321.9|6
1736745000000|2025-01-13 05:10:00|30363.3|30323.3|30371.9|30331.9|30371.9|30331.9|30363.3|30323.3|4
1736745300000|2025-01-13 05:15:00|30373.3|30333.3|30387|30347|30387|30347|30368.3|30328.3|3
1736745600000|2025-01-13 05:20:00|30388.3|30348.3|30373.4|30333.4|30388.3|30348.3|30368.4|30328.4|9
1736745900000|2025-01-13 05:25:00|30378.4|30338.4|30392.1|30352.1|30398.4|30358.4|30373.4|30333.4|14
1736746200000|2025-01-13 05:30:00|30393.4|30353.4|30398.5|30358.5|30413.4|30373.4|30393.4|30353.4|15
1736746500000|2025-01-13 05:35:00|30393.5|30353.5|30384.9|30344.9|30398.5|30358.5|30383.5|30343.5|7
1736746800000|2025-01-13 05:40:00|30386.3|30346.3|30433.5|30393.5|30434.9|30394.9|30386.3|30346.3|6
1736747100000|2025-01-13 05:45:00|30434.9|30394.9|30465|30425|30465|30425|30433.6|30393.6|31
1736747400000|2025-01-13 05:50:00|30463.6|30423.6|30468.6|30428.6|30475|30435|30455|30415|15
1736747700000|2025-01-13 05:55:00|30462.3|30422.3|30455|30415|30463.7|30423.7|30452.3|30412.3|5
1736748000000|2025-01-13 06:00:00|30468.7|30428.7|30453.7|30413.7|30478.7|30438.7|30452.3|30412.3|22
1736748300000|2025-01-13 06:05:00|30452.3|30412.3|30463.8|30423.8|30468.7|30428.7|30452.3|30412.3|4
1736748600000|2025-01-13 06:10:00|30462.4|30422.4|30472.4|30432.4|30475.2|30435.2|30453.8|30413.8|3
1736748900000|2025-01-13 06:15:00|30468.8|30428.8|30463.8|30423.8|30475.2|30435.2|30455.2|30415.2|10
1736749200000|2025-01-13 06:20:00|30465.2|30425.2|30468.9|30428.9|30468.9|30428.9|30455.2|30415.2|3
1736749500000|2025-01-13 06:25:00|30465.3|30425.3|30455.3|30415.3|30465.3|30425.3|30455.3|30415.3|6
1736749800000|2025-01-13 06:30:00|30453.9|30413.9|30452.6|30412.6|30472.6|30432.6|30442.5|30402.5|12
1736750100000|2025-01-13 06:35:00|30449|30409|30424|30384|30449|30409|30424|30384|34
1736750400000|2025-01-13 06:40:00|30422.6|30382.6|30405.4|30365.4|30425.4|30385.4|30395.4|30355.4|59
1736750700000|2025-01-13 06:45:00|30404|30364|30394.1|30354.1|30419|30379|30392.7|30352.7|67
1736751000000|2025-01-13 06:50:00|30395.5|30355.5|30424.1|30384.1|30429.1|30389.1|30392.7|30352.7|37
1736751300000|2025-01-13 06:55:00|30419.1|30379.1|30369.2|30329.2|30419.1|30379.1|30354.1|30314.1|192
1736751600000|2025-01-13 07:00:00|30365.5|30325.5|30275.6|30235.6|30365.5|30325.5|30273.3|30233.3|86
1736751900000|2025-01-13 07:05:00|30277|30237|30252|30212|30278.3|30238.3|30247|30207|46
1736752200000|2025-01-13 07:10:00|30255.6|30215.6|30258.4|30218.4|30258.4|30218.4|30238.4|30198.4|74
1736752500000|2025-01-13 07:15:00|30257|30217|30272.1|30232.1|30283.4|30243.4|30252|30212|20
1736752800000|2025-01-13 07:20:00|30267.1|30227.1|30267.1|30227.1|30268.5|30228.5|30265.7|30225.7|2
1736753100000|2025-01-13 07:25:00|30265.7|30225.7|30240.8|30200.8|30267.1|30227.1|30228.5|30188.5|32
1736753400000|2025-01-13 07:30:00|30242.2|30202.2|30277.2|30237.2|30277.2|30237.2|30227.2|30187.2|9
1736753700000|2025-01-13 07:35:00|30275.8|30235.8|30272.2|30232.2|30278.6|30238.6|30258.6|30218.6|82
1736754000000|2025-01-13 07:40:00|30267.2|30227.2|30285.9|30245.9|30295.9|30255.9|30265.9|30225.9|52
1736754300000|2025-01-13 07:45:00|30275.9|30235.9|30298.7|30258.7|30318.7|30278.7|30275.9|30235.9|20
1736754600000|2025-01-13 07:50:00|30297.3|30257.3|30286|30246|30297.4|30257.4|30277.3|30237.3|22
1736754900000|2025-01-13 07:55:00|30287.4|30247.4|30306|30266|30316|30276|30282.4|30242.4|8
1736755200000|2025-01-13 08:00:00|30307.4|30267.4|30307.4|30267.4|30307.4|30267.4|30301|30261|1
1736755500000|2025-01-13 08:05:00|30306.1|30266.1|30306.1|30266.1|30312.5|30272.5|30296.1|30256.1|8
1736755800000|2025-01-13 08:10:00|30298.9|30258.9|30307.5|30267.5|30317.5|30277.5|30296.1|30256.1|21
1736756100000|2025-01-13 08:15:00|30312.5|30272.5|30279|30239|30316.2|30276.2|30277.6|30237.6|29
1736756400000|2025-01-13 08:20:00|30277.6|30237.6|30279|30239|30279|30239|30234|30194|23
1736756700000|2025-01-13 08:25:00|30264|30224|30332.7|30292.7|30334|30294|30264|30224|82
1736757000000|2025-01-13 08:30:00|30339|30299|30359.1|30319.1|30359.1|30319.1|30322.7|30282.7|137
1736757300000|2025-01-13 08:35:00|30357.7|30317.7|30356.3|30316.3|30376.3|30336.3|30356.3|30316.3|37
1736757600000|2025-01-13 08:40:00|30347.7|30307.7|30381.4|30341.4|30382.8|30342.8|30346.4|30306.4|55
1736757900000|2025-01-13 08:45:00|30377.8|30337.8|30376.4|30336.4|30406.4|30366.4|30372.8|30332.8|43
1736758200000|2025-01-13 08:50:00|30377.8|30337.8|30382.9|30342.9|30396.5|30356.5|30371.4|30331.4|20
1736758500000|2025-01-13 08:55:00|30379.2|30339.2|30387.9|30347.9|30396.5|30356.5|30367.9|30327.9|34
1736758800000|2025-01-13 09:00:00|30389.3|30349.3|30382.9|30342.9|30389.3|30349.3|30362.9|30322.9|30
1736759100000|2025-01-13 09:05:00|30377.9|30337.9|30408|30368|30433|30393|30377.9|30337.9|78
1736759400000|2025-01-13 09:10:00|30409.4|30369.4|30419.4|30379.4|30429.4|30389.4|30394.4|30354.4|66
1736759700000|2025-01-13 09:15:00|30418|30378|30416.7|30376.7|30419.4|30379.4|30389.4|30349.4|57
1736760000000|2025-01-13 09:20:00|30413.1|30373.1|30429.5|30389.5|30436.7|30396.7|30408.1|30368.1|56
1736760300000|2025-01-13 09:25:00|30428.1|30388.1|30473.1|30433.1|30473.1|30433.1|30428.1|30388.1|32
1736760600000|2025-01-13 09:30:00|30469.5|30429.5|30503.2|30463.2|30509.6|30469.6|30466.8|30426.8|392
1736760900000|2025-01-13 09:35:00|30498.2|30458.2|30496.8|30456.8|30503.2|30463.2|30476.8|30436.8|115
1736761200000|2025-01-13 09:40:00|30498.2|30458.2|30506.9|30466.9|30526.9|30486.9|30496.8|30456.8|74
1736761500000|2025-01-13 09:45:00|30503.3|30463.3|30556.9|30516.9|30568.3|30528.3|30503.3|30463.3|112
1736761800000|2025-01-13 09:50:00|30538.3|30498.3|30483.3|30443.3|30538.3|30498.3|30479.7|30439.7|123
1736762100000|2025-01-13 09:55:00|30487|30447|30469.8|30429.8|30487|30447|30467|30427|20
1736762400000|2025-01-13 10:00:00|30468.4|30428.4|30489.8|30449.8|30493.4|30453.4|30468.4|30428.4|45
1736762700000|2025-01-13 10:05:00|30487|30447|30497.1|30457.1|30499.9|30459.9|30487|30447|12
1736763000000|2025-01-13 10:10:00|30488.5|30448.5|30487.1|30447.1|30488.5|30448.5|30457.1|30417.1|111
1736763300000|2025-01-13 10:15:00|30488.5|30448.5|30468.6|30428.6|30488.5|30448.5|30468.6|30428.6|19
1736763600000|2025-01-13 10:20:00|30467.2|30427.2|30458.6|30418.6|30468.6|30428.6|30443.6|30403.6|39
1736763900000|2025-01-13 10:25:00|30448.6|30408.6|30458.6|30418.6|30467.2|30427.2|30428.6|30388.6|38
1736764200000|2025-01-13 10:30:00|30453.6|30413.6|30468.7|30428.7|30478.6|30438.6|30453.6|30413.6|58
1736764500000|2025-01-13 10:35:00|30467.3|30427.3|30513.7|30473.7|30528.7|30488.7|30463.7|30423.7|159
1736764800000|2025-01-13 10:40:00|30510.1|30470.1|30490.1|30450.1|30510.1|30470.1|30488.7|30448.7|22
1736765100000|2025-01-13 10:45:00|30490.2|30450.2|30540.2|30500.2|30540.2|30500.2|30485.2|30445.2|110
1736765400000|2025-01-13 10:50:00|30538.8|30498.8|30530.2|30490.2|30548.8|30508.8|30528.8|30488.8|42
1736765700000|2025-01-13 10:55:00|30528.8|30488.8|30548.9|30508.9|30560.3|30520.3|30523.8|30483.8|62
1736766000000|2025-01-13 11:00:00|30550.3|30510.3|30508.9|30468.9|30550.3|30510.3|30503.9|30463.9|65
1736766300000|2025-01-13 11:05:00|30503.9|30463.9|30537.6|30497.6|30537.6|30497.6|30497.5|30457.5|85
1736766600000|2025-01-13 11:10:00|30527.6|30487.6|30527.6|30487.6|30529|30489|30520.4|30480.4|22
1736766900000|2025-01-13 11:15:00|30529|30489|30549|30509|30554|30514|30527.6|30487.6|25
1736767200000|2025-01-13 11:20:00|30557.6|30517.6|30557.7|30517.7|30557.7|30517.7|30547.7|30507.7|75
1736767500000|2025-01-13 11:25:00|30556.3|30516.3|30537.7|30497.7|30557.7|30517.7|30531.3|30491.3|37
1736767800000|2025-01-13 11:30:00|30534.1|30494.1|30509.2|30469.2|30537.7|30497.7|30507.7|30467.7|23
1736768100000|2025-01-13 11:35:00|30507.8|30467.8|30516.4|30476.4|30517.8|30477.8|30497.8|30457.8|19
1736768400000|2025-01-13 11:40:00|30512.8|30472.8|30527.8|30487.8|30527.8|30487.8|30507.8|30467.8|6
1736768700000|2025-01-13 11:45:00|30527.9|30487.9|30527.9|30487.9|30546.5|30506.5|30527.9|30487.9|8
1736769000000|2025-01-13 11:50:00|30531.5|30491.5|30545.1|30505.1|30546.5|30506.5|30526.5|30486.5|5
1736769300000|2025-01-13 11:55:00|30546.5|30506.5|30568|30528|30571.6|30531.6|30525.1|30485.1|50
1736769600000|2025-01-13 12:00:00|30571.6|30531.6|30558|30518|30575.2|30535.2|30546.6|30506.6|110
1736769900000|2025-01-13 12:05:00|30556.6|30516.6|30504.5|30464.5|30558|30518|30498|30458|106
1736770200000|2025-01-13 12:10:00|30503.1|30463.1|30528.1|30488.1|30528.1|30488.1|30498.1|30458.1|74
1736770500000|2025-01-13 12:15:00|30531.7|30491.7|30528.1|30488.1|30531.7|30491.7|30518.1|30478.1|28
1736770800000|2025-01-13 12:20:00|30526.7|30486.7|30503.2|30463.2|30528.1|30488.1|30498.1|30458.1|39
1736771100000|2025-01-13 12:25:00|30506.8|30466.8|30521.8|30481.8|30538.2|30498.2|30498.2|30458.2|60
1736771400000|2025-01-13 12:30:00|30525.4|30485.4|30525.5|30485.5|30535.4|30495.4|30505.4|30465.4|21
1736771700000|2025-01-13 12:35:00|30521.9|30481.9|30486.9|30446.9|30526.9|30486.9|30486.9|30446.9|77
1736772000000|2025-01-13 12:40:00|30488.3|30448.3|30488.3|30448.3|30498.3|30458.3|30453.3|30413.3|109
1736772300000|2025-01-13 12:45:00|30486.9|30446.9|30537|30497|30538.4|30498.4|30478.3|30438.3|54
1736772600000|2025-01-13 12:50:00|30538.4|30498.4|30522|30482|30547|30507|30502|30462|145
1736772900000|2025-01-13 12:55:00|30520.6|30480.6|30475.7|30435.7|30532|30492|30468.4|30428.4|105
1736773200000|2025-01-13 13:00:00|30472.1|30432.1|30467.1|30427.1|30482.1|30442.1|30418.5|30378.5|250
1736773500000|2025-01-13 13:05:00|30468.5|30428.5|30438.5|30398.5|30505.7|30465.7|30435.7|30395.7|135
1736773800000|2025-01-13 13:10:00|30437.1|30397.1|30430|30390|30458.6|30418.6|30425.7|30385.7|272
1736774100000|2025-01-13 13:15:00|30428.6|30388.6|30390|30350|30435|30395|30380|30340|172
1736774400000|2025-01-13 13:20:00|30391.4|30351.4|30418.7|30378.7|30421.5|30381.5|30390|30350|138
1736774700000|2025-01-13 13:25:00|30415.1|30375.1|30431.5|30391.5|30438.7|30398.7|30401.5|30361.5|100
1736775000000|2025-01-13 13:30:00|30430.1|30390.1|30378.7|30338.7|30448.7|30408.7|30368.7|30328.7|210
1736775300000|2025-01-13 13:35:00|30373.7|30333.7|30335.2|30295.2|30388.8|30348.8|30321.6|30281.6|227
1736775600000|2025-01-13 13:40:00|30331.6|30291.6|30316.6|30276.6|30348.8|30308.8|30310.2|30270.2|131
1736778600000|2025-01-13 14:30:00|30352.8|30312.8|30437.8|30397.8|30509.2|30469.2|30335.6|30295.6|1394
1736778900000|2025-01-13 14:35:00|30427.8|30387.8|30477.9|30437.9|30547.9|30507.9|30369.2|30329.2|896
1736779200000|2025-01-13 14:40:00|30479.3|30439.3|30432.1|30392.1|30489.3|30449.3|30410.7|30370.7|506
1736779500000|2025-01-13 14:45:00|30437.1|30397.1|30499.4|30459.4|30499.4|30459.4|30400.7|30360.7|569
1736779800000|2025-01-13 14:50:00|30490.8|30450.8|30529.4|30489.4|30540.8|30500.8|30489.4|30449.4|439
1736780100000|2025-01-13 14:55:00|30539.4|30499.4|30519.4|30479.4|30549.4|30509.4|30479.4|30439.4|540
1736780400000|2025-01-13 15:00:00|30499.4|30459.4|30512.3|30472.3|30540.9|30500.9|30499.4|30459.4|450
1736780700000|2025-01-13 15:05:00|30522.3|30482.3|30519.5|30479.5|30525.9|30485.9|30482.3|30442.3|277
1736781000000|2025-01-13 15:10:00|30515.9|30475.9|30499.6|30459.6|30552.4|30512.4|30485.9|30445.9|371
1736781300000|2025-01-13 15:15:00|30501|30461|30519.6|30479.6|30552.4|30512.4|30491|30451|378
1736781600000|2025-01-13 15:20:00|30511|30471|30549.6|30509.6|30561|30521|30499.6|30459.6|425
1736781900000|2025-01-13 15:25:00|30553.2|30513.2|30576.9|30536.9|30629.7|30589.7|30546.8|30506.8|564
1736782200000|2025-01-13 15:30:00|30578.3|30538.3|30606.9|30566.9|30628.3|30588.3|30569.7|30529.7|551
1736782500000|2025-01-13 15:35:00|30603.3|30563.3|30536.2|30496.2|30603.3|30563.3|30519.8|30479.8|356
1736782800000|2025-01-13 15:40:00|30539.8|30499.8|30658.4|30618.4|30659.8|30619.8|30531.2|30491.2|552
1736783100000|2025-01-13 15:45:00|30657|30617|30747|30707|30809.8|30769.8|30657|30617|1192
1736783400000|2025-01-13 15:50:00|30748.4|30708.4|30699.9|30659.9|30748.4|30708.4|30671.3|30631.3|478
1736783700000|2025-01-13 15:55:00|30697.1|30657.1|30739.9|30699.9|30739.9|30699.9|30677.1|30637.1|424
1736784000000|2025-01-13 16:00:00|30738.5|30698.5|30667.1|30627.1|30759.9|30719.9|30647.1|30607.1|679
1736784300000|2025-01-13 16:05:00|30668.5|30628.5|30708.6|30668.6|30757.2|30717.2|30668.5|30628.5|411
1736784600000|2025-01-13 16:10:00|30712.2|30672.2|30738.6|30698.6|30758.6|30718.6|30697.2|30657.2|347
1736784900000|2025-01-13 16:15:00|30737.2|30697.2|30740.1|30700.1|30753.7|30713.7|30707.2|30667.2|373
1736785200000|2025-01-13 16:20:00|30747.3|30707.3|30807.3|30767.3|30810.1|30770.1|30740.1|30700.1|580
1736785500000|2025-01-13 16:25:00|30788.7|30748.7|30791.6|30751.6|30808.7|30768.7|30777.3|30737.3|1031
1736785800000|2025-01-13 16:30:00|30790.2|30750.2|30761.6|30721.6|30831.6|30791.6|30760.2|30720.2|486
1736786100000|2025-01-13 16:35:00|30770.2|30730.2|30710.2|30670.2|30790.2|30750.2|30695.2|30655.2|347
1736786400000|2025-01-13 16:40:00|30720.2|30680.2|30680.3|30640.3|30720.2|30680.2|30650.3|30610.3|299
1736786700000|2025-01-13 16:45:00|30685.3|30645.3|30700.3|30660.3|30711.7|30671.7|30645.3|30605.3|296
1736787000000|2025-01-13 16:50:00|30703.9|30663.9|30794|30754|30807.5|30767.5|30698.9|30658.9|406
1736787300000|2025-01-13 16:55:00|30797.5|30757.5|30794.7|30754.7|30824.7|30784.7|30784.7|30744.7|482
1736787600000|2025-01-13 17:00:00|30796.2|30756.2|30694.8|30654.8|30816.2|30776.2|30664.8|30624.8|478
1736787900000|2025-01-13 17:05:00|30704.8|30664.8|30654.8|30614.8|30714.8|30674.8|30646.2|30606.2|276
1736788200000|2025-01-13 17:10:00|30656.2|30616.2|30687.7|30647.7|30687.7|30647.7|30654.8|30614.8|221
1736788500000|2025-01-13 17:15:00|30694.9|30654.9|30724.9|30684.9|30734.9|30694.9|30689.9|30649.9|389
1736788800000|2025-01-13 17:20:00|30731.3|30691.3|30709.9|30669.9|30734.9|30694.9|30704.9|30664.9|173
1736789100000|2025-01-13 17:25:00|30711.4|30671.4|30725|30685|30725|30685|30695|30655|235
1736789400000|2025-01-13 17:30:00|30735|30695|30762.2|30722.2|30782.2|30742.2|30735|30695|1397
1736789700000|2025-01-13 17:35:00|30752.2|30712.2|30722.2|30682.2|30762.2|30722.2|30703.6|30663.6|276
1736790000000|2025-01-13 17:40:00|30712.2|30672.2|30747.3|30707.3|30762.2|30722.2|30712.2|30672.2|268
1736790300000|2025-01-13 17:45:00|30752.3|30712.3|30752.3|30712.3|30782.3|30742.3|30752.3|30712.3|194
1736790600000|2025-01-13 17:50:00|30745.1|30705.1|30732.3|30692.3|30768.7|30728.7|30722.3|30682.3|321
1736790900000|2025-01-13 17:55:00|30737.3|30697.3|30792.4|30752.4|30795.2|30755.2|30737.3|30697.3|284
1736791200000|2025-01-13 18:00:00|30793.8|30753.8|30782.4|30742.4|30803.8|30763.8|30782.4|30742.4|153
1736791500000|2025-01-13 18:05:00|30785.3|30745.3|30812.5|30772.5|30822.4|30782.4|30782.4|30742.4|209
1736791800000|2025-01-13 18:10:00|30813.9|30773.9|30832.5|30792.5|30848.9|30808.9|30795.3|30755.3|358
1736792100000|2025-01-13 18:15:00|30822.5|30782.5|30844|30804|30845.4|30805.4|30822.5|30782.5|200
1736792400000|2025-01-13 18:20:00|30842.5|30802.5|30870.4|30830.4|30874|30834|30825.4|30785.4|439
1736792700000|2025-01-13 18:25:00|30874|30834|30856.9|30816.9|30892.6|30852.6|30845.5|30805.5|843
1736793000000|2025-01-13 18:30:00|30858.3|30818.3|30875.5|30835.5|30928.3|30888.3|30855.5|30815.5|608
1736793300000|2025-01-13 18:35:00|30866.9|30826.9|30828.4|30788.4|30885.5|30845.5|30815.5|30775.5|493
1736793600000|2025-01-13 18:40:00|30832|30792|30839.8|30799.8|30858.4|30818.4|30825.5|30785.5|328
1736793900000|2025-01-13 18:45:00|30841.3|30801.3|30828.5|30788.5|30844.8|30804.8|30809.9|30769.9|223
1736794200000|2025-01-13 18:50:00|30829.9|30789.9|30878.5|30838.5|30878.5|30838.5|30829.9|30789.9|543
1736794500000|2025-01-13 18:55:00|30888.5|30848.5|30948.5|30908.5|30958.5|30918.5|30888.5|30848.5|803
1736794800000|2025-01-13 19:00:00|30943.5|30903.5|30980|30940|30988.5|30948.5|30940|30900|762
1736795100000|2025-01-13 19:05:00|30981.4|30941.4|30968.6|30928.6|30988.6|30948.6|30940|30900|584
1736795400000|2025-01-13 19:10:00|30978.6|30938.6|30991.5|30951.5|31011.5|30971.5|30951.5|30911.5|3126
1736795700000|2025-01-13 19:15:00|30981.5|30941.5|30986.5|30946.5|30998.7|30958.7|30948.7|30908.7|741
1736816400000|2025-01-14 01:00:00|30979.3|30939.3|30887.9|30847.9|30996.4|30956.4|30869.3|30829.3|285
1736816700000|2025-01-14 01:05:00|30889.3|30849.3|30894.4|30854.4|30912.9|30872.9|30880.8|30840.8|81
1736817000000|2025-01-14 01:10:00|30892.9|30852.9|30931.5|30891.5|30933|30893|30884.4|30844.4|79
1736817300000|2025-01-14 01:15:00|30936.5|30896.5|30928|30888|30936.5|30896.5|30911.6|30871.6|32
1736817600000|2025-01-14 01:20:00|30926.6|30886.6|30963.1|30923.1|30978|30938|30926.6|30886.6|170
1736817900000|2025-01-14 01:25:00|30961.6|30921.6|30961.7|30921.7|30963.1|30923.1|30943.1|30903.1|16
1736818200000|2025-01-14 01:30:00|30953.1|30913.1|30938.1|30898.1|30964.6|30924.6|30921.7|30881.7|46
1736818500000|2025-01-14 01:35:00|30934.6|30894.6|30941.7|30901.7|30954.6|30914.6|30923.2|30883.2|25
1736818800000|2025-01-14 01:40:00|30943.2|30903.2|30943.2|30903.2|30961.8|30921.8|30933.2|30893.2|19
1736819100000|2025-01-14 01:45:00|30944.7|30904.7|30983.3|30943.3|30993.3|30953.3|30943.2|30903.2|50
1736819400000|2025-01-14 01:50:00|30981.8|30941.8|30933.3|30893.3|30983.3|30943.3|30933.3|30893.3|30
1736819700000|2025-01-14 01:55:00|30931.9|30891.9|30961.9|30921.9|30961.9|30921.9|30928.3|30888.3|13
1736820000000|2025-01-14 02:00:00|30958.3|30918.3|30948.4|30908.4|30968.4|30928.4|30948.3|30908.3|8
1736820300000|2025-01-14 02:05:00|30944.8|30904.8|30914.9|30874.9|30944.8|30904.8|30906.3|30866.3|11
1736820600000|2025-01-14 02:10:00|30923.4|30883.4|30952|30912|30952|30912|30923.4|30883.4|19
1736820900000|2025-01-14 02:15:00|30948.5|30908.5|30962.1|30922.1|30963.5|30923.5|30943.5|30903.5|8
1736821200000|2025-01-14 02:20:00|30963.5|30923.5|30955|30915|30963.5|30923.5|30943.5|30903.5|11
1736821500000|2025-01-14 02:25:00|30953.5|30913.5|30958.6|30918.6|30963.6|30923.6|30952.1|30912.1|13
1736821800000|2025-01-14 02:30:00|30955|30915|30987.2|30947.2|30993.6|30953.6|30953.6|30913.6|21
1736822100000|2025-01-14 02:35:00|30988.6|30948.6|30983.7|30943.7|30993.7|30953.7|30973.6|30933.6|6
1736822400000|2025-01-14 02:40:00|30992.2|30952.2|30993.7|30953.7|30995.2|30955.2|30988.7|30948.7|6
1736822700000|2025-01-14 02:45:00|30995.2|30955.2|31002.3|30962.3|31003.7|30963.7|30992.3|30952.3|3
1736823000000|2025-01-14 02:50:00|30995.2|30955.2|31077.3|31037.3|31082.3|31042.3|30993.7|30953.7|55
1736823300000|2025-01-14 02:55:00|31073.8|31033.8|31066.7|31026.7|31088.8|31048.8|31056.7|31016.7|327
1736823600000|2025-01-14 03:00:00|31065.3|31025.3|31066.8|31026.8|31085.3|31045.3|31065.3|31025.3|34
1736823900000|2025-01-14 03:05:00|31065.3|31025.3|31041.8|31001.8|31085.3|31045.3|31033.3|30993.3|36
1736824200000|2025-01-14 03:10:00|31045.4|31005.4|31045.4|31005.4|31055.4|31015.4|31018.3|30978.3|24
1736824500000|2025-01-14 03:15:00|31046.9|31006.9|31025.4|30985.4|31048.3|31008.3|31011.9|30971.9|13
1736824800000|2025-01-14 03:20:00|31026.9|30986.9|31051.9|31011.9|31056.9|31016.9|31025.5|30985.5|24
1736825100000|2025-01-14 03:25:00|31055.5|31015.5|31033.4|30993.4|31055.5|31015.5|31032|30992|9
1736825400000|2025-01-14 03:30:00|31037|30997|31047|31007|31055.5|31015.5|31037|30997|12
1736825700000|2025-01-14 03:35:00|31052|31012|31045.6|31005.6|31057|31017|31045.6|31005.6|10
1736826000000|2025-01-14 03:40:00|31042.1|31002.1|31055.6|31015.6|31067.1|31027.1|31042.1|31002.1|24
1736826300000|2025-01-14 03:45:00|31055.7|31015.7|31045.7|31005.7|31055.7|31015.7|31045.7|31005.7|3
1736826600000|2025-01-14 03:50:00|31042.1|31002.1|31045.7|31005.7|31050.7|31010.7|31042.1|31002.1|4
1736826900000|2025-01-14 03:55:00|31047.2|31007.2|31037.2|30997.2|31050.7|31010.7|31037.2|30997.2|1
1736827200000|2025-01-14 04:00:00|31035.8|30995.8|31042.3|31002.3|31045.8|31005.8|31030.8|30990.8|2
1736827500000|2025-01-14 04:05:00|31040.8|31000.8|31017.3|30977.3|31042.3|31002.3|31017.3|30977.3|7
1736827800000|2025-01-14 04:10:00|31015.9|30975.9|31012.3|30972.3|31015.9|30975.9|31007.3|30967.3|5
1736828100000|2025-01-14 04:15:00|31017.3|30977.3|31012.4|30972.4|31025.9|30985.9|31012.4|30972.4|9
1736828400000|2025-01-14 04:20:00|31010.9|30970.9|30992.4|30952.4|31012.4|30972.4|30992.4|30952.4|16
1736828700000|2025-01-14 04:25:00|30997.4|30957.4|31002.5|30962.5|31002.5|30962.5|30992.4|30952.4|3
1736829000000|2025-01-14 04:30:00|30998.9|30958.9|30999|30959|30999|30959|30998.9|30958.9|0
1736829300000|2025-01-14 04:35:00|31007.5|30967.5|30999|30959|31007.5|30967.5|30997.5|30957.5|3
1736829600000|2025-01-14 04:40:00|30997.6|30957.6|30999|30959|30999|30959|30992.6|30952.6|8
1736829900000|2025-01-14 04:45:00|31006.1|30966.1|31002.6|30962.6|31007.6|30967.6|30997.6|30957.6|5
1736830200000|2025-01-14 04:50:00|30999.1|30959.1|30999.1|30959.1|31002.6|30962.6|30992.7|30952.7|4
1736830500000|2025-01-14 04:55:00|31002.7|30962.7|30989.2|30949.2|31002.7|30962.7|30989.2|30949.2|2
1736830800000|2025-01-14 05:00:00|30990.6|30950.6|30967.8|30927.8|30999.2|30959.2|30964.2|30924.2|970
1736831100000|2025-01-14 05:05:00|30979.2|30939.2|30989.3|30949.3|31009.2|30969.2|30979.2|30939.2|19
1736831400000|2025-01-14 05:10:00|30984.3|30944.3|30979.3|30939.3|30984.3|30944.3|30979.3|30939.3|8
1736831700000|2025-01-14 05:15:00|30984.3|30944.3|30984.3|30944.3|30984.3|30944.3|30979.3|30939.3|10
1736832000000|2025-01-14 05:20:00|30982.9|30942.9|30979.4|30939.4|30982.9|30942.9|30979.3|30939.3|0
1736832300000|2025-01-14 05:25:00|30974.4|30934.4|30978|30938|30979.4|30939.4|30974.4|30934.4|6
1736832600000|2025-01-14 05:30:00|30976.5|30936.5|30944.5|30904.5|30976.5|30936.5|30938|30898|39
1736832900000|2025-01-14 05:35:00|30939.5|30899.5|30949.5|30909.5|30959.5|30919.5|30939.5|30899.5|16
1736833200000|2025-01-14 05:40:00|30948|30908|30964.5|30924.5|30964.5|30924.5|30944.5|30904.5|23
1736833500000|2025-01-14 05:45:00|30964.6|30924.6|30969.6|30929.6|30989.6|30949.6|30954.6|30914.6|63
1736833800000|2025-01-14 05:50:00|30974.6|30934.6|30989.6|30949.6|30998.2|30958.2|30974.6|30934.6|8
1736834100000|2025-01-14 05:55:00|30994.6|30954.6|31009.7|30969.7|31009.7|30969.7|30989.6|30949.6|12
1736834400000|2025-01-14 06:00:00|31008.2|30968.2|31004.7|30964.7|31009.7|30969.7|30999.7|30959.7|4
1736834700000|2025-01-14 06:05:00|31003.2|30963.2|31043.3|31003.3|31043.3|31003.3|30999.7|30959.7|36
1736835000000|2025-01-14 06:10:00|31039.7|30999.7|31049.8|31009.8|31059.8|31019.8|31028.3|30988.3|13
1736835300000|2025-01-14 06:15:00|31048.3|31008.3|31068.4|31028.4|31103.4|31063.4|31048.3|31008.3|60
1736835600000|2025-01-14 06:20:00|31059.8|31019.8|31088.4|31048.4|31106.9|31066.9|31053.4|31013.4|46
1736835900000|2025-01-14 06:25:00|31093.4|31053.4|31089.9|31049.9|31117|31077|31088.4|31048.4|35
1736836200000|2025-01-14 06:30:00|31098.5|31058.5|31130|31090|31140|31100|31084.9|31044.9|76
1736836500000|2025-01-14 06:35:00|31128.5|31088.5|31118.5|31078.5|31148.5|31108.5|31110|31070|54
1736836800000|2025-01-14 06:40:00|31113.5|31073.5|31080|31040|31120|31080|31080|31040|22
1736837100000|2025-01-14 06:45:00|31075|31035|31098.6|31058.6|31150.1|31110.1|31073.6|31033.6|121
1736837400000|2025-01-14 06:50:00|31097.2|31057.2|31077.2|31037.2|31107.2|31067.2|31077.2|31037.2|23
1736837700000|2025-01-14 06:55:00|31078.7|31038.7|31070.2|31030.2|31080.1|31040.1|31063.7|31023.7|5
1736838000000|2025-01-14 07:00:00|31065.2|31025.2|31098.7|31058.7|31098.7|31058.7|31063.7|31023.7|12
1736838300000|2025-01-14 07:05:00|31100.2|31060.2|31090.2|31050.2|31100.2|31060.2|31085.2|31045.2|9
1736838600000|2025-01-14 07:10:00|31088.8|31048.8|31090.3|31050.3|31110.3|31070.3|31080.3|31040.3|64
1736838900000|2025-01-14 07:15:00|31093.8|31053.8|31090.3|31050.3|31105.3|31065.3|31090.3|31050.3|23
1736839200000|2025-01-14 07:20:00|31098.9|31058.9|31080.4|31040.4|31098.9|31058.9|31080.4|31040.4|22
1736839500000|2025-01-14 07:25:00|31085.4|31045.4|31110.4|31070.4|31118.9|31078.9|31078.9|31038.9|59
1736839800000|2025-01-14 07:30:00|31108.9|31068.9|31100.4|31060.4|31110.4|31070.4|31099|31059|15
1736840100000|2025-01-14 07:35:00|31130.4|31090.4|31105.5|31065.5|31130.4|31090.4|31105.5|31065.5|76
1736840400000|2025-01-14 07:40:00|31100.5|31060.5|31094.1|31054.1|31100.5|31060.5|31089.1|31049.1|12
1736840700000|2025-01-14 07:45:00|31095.5|31055.5|31099.1|31059.1|31100.6|31060.6|31090.5|31050.5|7
1736841000000|2025-01-14 07:50:00|31095.6|31055.6|31090.6|31050.6|31100.6|31060.6|31090.6|31050.6|11
1736841300000|2025-01-14 07:55:00|31094.1|31054.1|31150.7|31110.7|31169.2|31129.2|31094.1|31054.1|51
1736841600000|2025-01-14 08:00:00|31140.7|31100.7|31150.7|31110.7|31159.2|31119.2|31120.7|31080.7|46
1736841900000|2025-01-14 08:05:00|31155.7|31115.7|31160.7|31120.7|31169.2|31129.2|31145.7|31105.7|24
1736842200000|2025-01-14 08:10:00|31170.7|31130.7|31169.3|31129.3|31170.8|31130.8|31160.8|31120.8|19
1736842500000|2025-01-14 08:15:00|31167.8|31127.8|31150.8|31110.8|31167.8|31127.8|31145.8|31105.8|12
1736842800000|2025-01-14 08:20:00|31160.8|31120.8|31160.9|31120.9|31160.9|31120.9|31155.8|31115.8|14
1736843100000|2025-01-14 08:25:00|31164.4|31124.4|31140.9|31100.9|31165.9|31125.9|31139.4|31099.4|39
1736843400000|2025-01-14 08:30:00|31139.4|31099.4|31124.5|31084.5|31140.9|31100.9|31119.5|31079.5|25
1736843700000|2025-01-14 08:35:00|31120.9|31080.9|31136|31096|31139.5|31099.5|31110.9|31070.9|24
1736844000000|2025-01-14 08:40:00|31134.5|31094.5|31129.6|31089.6|31138.1|31098.1|31118.1|31078.1|29
1736844300000|2025-01-14 08:45:00|31128.1|31088.1|31119.6|31079.6|31128.1|31088.1|31111|31071|19
1736844600000|2025-01-14 08:50:00|31121.1|31081.1|31121.1|31081.1|31136.1|31096.1|31114.6|31074.6|84
1736844900000|2025-01-14 08:55:00|31116.1|31076.1|31126.1|31086.1|31126.1|31086.1|31116.1|31076.1|10
1736845200000|2025-01-14 09:00:00|31129.7|31089.7|31121.2|31081.2|31141.2|31101.2|31121.2|31081.2|30
1736845500000|2025-01-14 09:05:00|31119.7|31079.7|31121.2|31081.2|31121.2|31081.2|31111.2|31071.2|31
1736845800000|2025-01-14 09:10:00|31119.8|31079.8|31121.3|31081.3|31121.3|31081.3|31119.8|31079.8|1
1736846100000|2025-01-14 09:15:00|31131.3|31091.3|31119.8|31079.8|31134.8|31094.8|31116.3|31076.3|20
1736846400000|2025-01-14 09:20:00|31111.3|31071.3|31061.4|31021.4|31111.3|31071.3|31059.9|31019.9|40
1736846700000|2025-01-14 09:25:00|31059.9|31019.9|30997.9|30957.9|31061.4|31021.4|30992.9|30952.9|86
1736847000000|2025-01-14 09:30:00|30994.3|30954.3|30864.4|30824.4|30994.3|30954.3|30849.4|30809.4|159
1736847300000|2025-01-14 09:35:00|30865.9|30825.9|30883|30843|30900|30860|30854.4|30814.4|62
1736847600000|2025-01-14 09:40:00|30886.5|30846.5|30918|30878|30918|30878|30883|30843|21
1736847900000|2025-01-14 09:45:00|30923|30883|30903|30863|30924.5|30884.5|30891.5|30851.5|55
1736848200000|2025-01-14 09:50:00|30904.5|30864.5|30881.6|30841.6|30904.5|30864.5|30881.6|30841.6|22
1736848500000|2025-01-14 09:55:00|30873.1|30833.1|30821.6|30781.6|30873.1|30833.1|30794.6|30754.6|288
1736848800000|2025-01-14 10:00:00|30823.1|30783.1|30844.6|30804.6|30854.6|30814.6|30818.1|30778.1|52
1736849100000|2025-01-14 10:05:00|30848.2|30808.2|30851.7|30811.7|30861.7|30821.7|30831.7|30791.7|27
1736849400000|2025-01-14 10:10:00|30848.2|30808.2|30873.2|30833.2|30881.8|30841.8|30843.2|30803.2|26
1736849700000|2025-01-14 10:15:00|30871.8|30831.8|30858.3|30818.3|30873.2|30833.2|30854.8|30814.8|34
1736850000000|2025-01-14 10:20:00|30853.3|30813.3|30901.8|30861.8|30903.3|30863.3|30853.3|30813.3|18
1736850300000|2025-01-14 10:25:00|30898.3|30858.3|30916.9|30876.9|30920.4|30880.4|30883.3|30843.3|117
1736850600000|2025-01-14 10:30:00|30911.9|30871.9|30891.9|30851.9|30911.9|30871.9|30891.9|30851.9|32
1736850900000|2025-01-14 10:35:00|30890.5|30850.5|30824.9|30784.9|30892|30852|30824.9|30784.9|38
1736851200000|2025-01-14 10:40:00|30823.5|30783.5|30783.5|30743.5|30835|30795|30773.5|30733.5|53
1736851500000|2025-01-14 10:45:00|30785|30745|30813.5|30773.5|30818.5|30778.5|30778.5|30738.5|58
1736851800000|2025-01-14 10:50:00|30815|30775|30825.1|30785.1|30825.1|30785.1|30805|30765|49
1736852100000|2025-01-14 10:55:00|30833.6|30793.6|30825.1|30785.1|30835.1|30795.1|30815.1|30775.1|10
1736852400000|2025-01-14 11:00:00|30820.1|30780.1|30825.1|30785.1|30825.1|30785.1|30815.1|30775.1|8
1736852700000|2025-01-14 11:05:00|30826.6|30786.6|30825.2|30785.2|30833.7|30793.7|30815.2|30775.2|16
1736853000000|2025-01-14 11:10:00|30830.2|30790.2|30801.7|30761.7|30835.2|30795.2|30801.7|30761.7|163
1736853300000|2025-01-14 11:15:00|30805.2|30765.2|30785.3|30745.3|30811.7|30771.7|30785.3|30745.3|46
1736853600000|2025-01-14 11:20:00|30781.7|30741.7|30806.8|30766.8|30806.8|30766.8|30771.8|30731.8|37
1736853900000|2025-01-14 11:25:00|30805.3|30765.3|30766.8|30726.8|30805.3|30765.3|30766.8|30726.8|26
1736854200000|2025-01-14 11:30:00|30768.3|30728.3|30766.9|30726.9|30806.9|30766.9|30766.9|30726.9|24
1736854500000|2025-01-14 11:35:00|30765.4|30725.4|30765.4|30725.4|30771.9|30731.9|30756.9|30716.9|18
1736854800000|2025-01-14 11:40:00|30761.9|30721.9|30794|30754|30804|30764|30761.9|30721.9|164
1736855100000|2025-01-14 11:45:00|30795.5|30755.5|30794|30754|30804|30764|30785.5|30745.5|9
1736855400000|2025-01-14 11:50:00|30795.5|30755.5|30784.1|30744.1|30809|30769|30779.1|30739.1|15
1736855700000|2025-01-14 11:55:00|30785.6|30745.6|30785.6|30745.6|30794.1|30754.1|30784.1|30744.1|12
1736856000000|2025-01-14 12:00:00|30794.1|30754.1|30754.2|30714.2|30799.1|30759.1|30754.2|30714.2|36
1736856300000|2025-01-14 12:05:00|30755.6|30715.6|30774.2|30734.2|30774.2|30734.2|30745.7|30705.7|60
1736856600000|2025-01-14 12:10:00|30775.7|30735.7|30785.7|30745.7|30805.7|30765.7|30765.7|30725.7|64
1736856900000|2025-01-14 12:15:00|30780.7|30740.7|30769.3|30729.3|30789.3|30749.3|30769.3|30729.3|19
1736857200000|2025-01-14 12:20:00|30765.8|30725.8|30774.3|30734.3|30775.8|30735.8|30755.8|30715.8|41
1736857500000|2025-01-14 12:25:00|30775.8|30735.8|30765.8|30725.8|30785.8|30745.8|30765.8|30725.8|68
1736857800000|2025-01-14 12:30:00|30765.9|30725.9|30705.9|30665.9|30765.9|30725.9|30695.9|30655.9|115
1736858100000|2025-01-14 12:35:00|30707.4|30667.4|30682.4|30642.4|30725.9|30685.9|30680.9|30640.9|95
1736858400000|2025-01-14 12:40:00|30685.9|30645.9|30716|30676|30723|30683|30675.9|30635.9|140
1736858700000|2025-01-14 12:45:00|30711|30671|30724.5|30684.5|30724.5|30684.5|30699.5|30659.5|37
1736859000000|2025-01-14 12:50:00|30723|30683|30694.6|30654.6|30723.1|30683.1|30694.6|30654.6|22
1736859300000|2025-01-14 12:55:00|30696.1|30656.1|30763.1|30723.1|30764.6|30724.6|30696.1|30656.1|151
1736859600000|2025-01-14 13:00:00|30771.6|30731.6|30773.2|30733.2|30783.1|30743.1|30760.2|30720.2|279
1736859900000|2025-01-14 13:05:00|30783.2|30743.2|30830.2|30790.2|30833.2|30793.2|30778.2|30738.2|156
1736860200000|2025-01-14 13:10:00|30831.7|30791.7|30766.8|30726.8|30833.2|30793.2|30761.7|30721.7|397
1736860500000|2025-01-14 13:15:00|30768.2|30728.2|30799.8|30759.8|30799.8|30759.8|30763.3|30723.3|60
1736860800000|2025-01-14 13:20:00|30794.8|30754.8|30774.8|30734.8|30806.3|30766.3|30774.8|30734.8|85
1736861100000|2025-01-14 13:25:00|30783.3|30743.3|30783.4|30743.4|30803.3|30763.3|30773.3|30733.3|252
1736861400000|2025-01-14 13:30:00|30784.9|30744.9|30818.4|30778.4|30828.4|30788.4|30783.4|30743.4|86
1736861700000|2025-01-14 13:35:00|30814.9|30774.9|30804.9|30764.9|30833.4|30793.4|30793.4|30753.4|326
1736862000000|2025-01-14 13:40:00|30812|30772|30795|30755|30823.5|30783.5|30785|30745|97
1736865000000|2025-01-14 14:30:00|30773.9|30733.9|30796.9|30756.9|30815.4|30775.4|30706.9|30666.9|1471
1736865300000|2025-01-14 14:35:00|30783.4|30743.4|30791.9|30751.9|30796.9|30756.9|30675.4|30635.4|633
1736865600000|2025-01-14 14:40:00|30796.9|30756.9|30865.5|30825.5|30872.5|30832.5|30794|30754|983
1736865900000|2025-01-14 14:45:00|30874|30834|30925.5|30885.5|30952.5|30912.5|30862.5|30822.5|716
1736866200000|2025-01-14 14:50:00|30924|30884|30932.6|30892.6|30974|30934|30904.1|30864.1|1058
1736866500000|2025-01-14 14:55:00|30924.1|30884.1|31032.6|30992.6|31049.1|31009.1|30874.1|30834.1|910
1736866800000|2025-01-14 15:00:00|31037.6|30997.6|31037.7|30997.7|31052.7|31012.7|30992.6|30952.6|562
1736867100000|2025-01-14 15:05:00|31041.2|31001.2|31035.7|30995.7|31054.2|31014.2|30994.2|30954.2|238
1736867400000|2025-01-14 15:10:00|31040.7|31000.7|31135.7|31095.7|31174.2|31134.2|31017.2|30977.2|729
1736867700000|2025-01-14 15:15:00|31130.7|31090.7|31155.8|31115.8|31177.2|31137.2|31130.7|31090.7|434
1736868000000|2025-01-14 15:20:00|31154.3|31114.3|31074.3|31034.3|31167.3|31127.3|31067.3|31027.3|268
1736868300000|2025-01-14 15:25:00|31077.8|31037.8|30913.8|30873.8|31084.3|31044.3|30887.3|30847.3|711
1736868600000|2025-01-14 15:30:00|30917.4|30877.4|30868.9|30828.9|30942.4|30902.4|30818.9|30778.9|720
1736868900000|2025-01-14 15:35:00|30867.4|30827.4|30865.9|30825.9|30887.4|30847.4|30837.4|30797.4|429
1736869200000|2025-01-14 15:40:00|30864.4|30824.4|30874.5|30834.5|30890.9|30850.9|30836|30796|205
1736869500000|2025-01-14 15:45:00|30871|30831|30846|30806|30891|30851|30817.5|30777.5|283
1736869800000|2025-01-14 15:50:00|30844.5|30804.5|30809.6|30769.6|30854.5|30814.5|30784.5|30744.5|310
1736870100000|2025-01-14 15:55:00|30804.6|30764.6|30717.6|30677.6|30824.6|30784.6|30707.6|30667.6|615
1736870400000|2025-01-14 16:00:00|30724.6|30684.6|30761.1|30721.1|30826.1|30786.1|30724.6|30684.6|535
1736870700000|2025-01-14 16:05:00|30764.7|30724.7|30741.2|30701.2|30784.7|30744.7|30707.7|30667.7|418
1736871000000|2025-01-14 16:10:00|30746.2|30706.2|30824.7|30784.7|30827.7|30787.7|30746.2|30706.2|346
1736871300000|2025-01-14 16:15:00|30814.7|30774.7|30863.3|30823.3|30874.8|30834.8|30814.7|30774.7|393
1736871600000|2025-01-14 16:20:00|30864.8|30824.8|30931.8|30891.8|30941.8|30901.8|30863.3|30823.3|661
1736871900000|2025-01-14 16:25:00|30926.8|30886.8|30953.9|30913.9|30963.3|30923.3|30911.8|30871.8|828
1736872200000|2025-01-14 16:30:00|30958.9|30918.9|31013.9|30973.9|31020.4|30980.4|30938.9|30898.9|349
1736872500000|2025-01-14 16:35:00|31010.4|30970.4|30998.9|30958.9|31018.9|30978.9|30960.4|30920.4|222
1736872800000|2025-01-14 16:40:00|31000.4|30960.4|31059|31019|31070.5|31030.5|30998.9|30958.9|326
1736873100000|2025-01-14 16:45:00|31049|31009|30982|30942|31049|31009|30982|30942|543
1736873400000|2025-01-14 16:50:00|30975.5|30935.5|31002.1|30962.1|31008.6|30968.6|30962|30922|383
1736873700000|2025-01-14 16:55:00|31003.6|30963.6|31052.1|31012.1|31052.1|31012.1|30987.1|30947.1|140
1736874000000|2025-01-14 17:00:00|31047.1|31007.1|30942.1|30902.1|31052.1|31012.1|30932.1|30892.1|271
1736874300000|2025-01-14 17:05:00|30952.1|30912.1|30932.2|30892.2|30962.1|30922.1|30892.1|30852.1|323
1736874600000|2025-01-14 17:10:00|30930.7|30890.7|30902.2|30862.2|30930.7|30890.7|30878.7|30838.7|328
1736874900000|2025-01-14 17:15:00|30897.2|30857.2|30882.3|30842.3|30902.2|30862.2|30862.3|30822.3|197
1736875200000|2025-01-14 17:20:00|30892.3|30852.3|30842.3|30802.3|30900.8|30860.8|30842.3|30802.3|185
1736875500000|2025-01-14 17:25:00|30833.8|30793.8|30822.3|30782.3|30862.3|30822.3|30822.3|30782.3|293
1736875800000|2025-01-14 17:30:00|30828.8|30788.8|30899.4|30859.4|30906.4|30866.4|30828.8|30788.8|387
1736876100000|2025-01-14 17:35:00|30904.4|30864.4|30839.4|30799.4|30909.4|30869.4|30839.4|30799.4|192
1736876400000|2025-01-14 17:40:00|30844.4|30804.4|30799.5|30759.5|30844.4|30804.4|30775.9|30735.9|248
1736876700000|2025-01-14 17:45:00|30801|30761|30784.5|30744.5|30809.5|30769.5|30769.5|30729.5|176
1736877000000|2025-01-14 17:50:00|30786|30746|30771|30731|30804.5|30764.5|30759.5|30719.5|156
1736877300000|2025-01-14 17:55:00|30769.5|30729.5|30777.6|30737.6|30804.6|30764.6|30752.6|30712.6|256
1736877600000|2025-01-14 18:00:00|30782.6|30742.6|30762.6|30722.6|30784.1|30744.1|30752.6|30712.6|137
1736877900000|2025-01-14 18:05:00|30761.1|30721.1|30737.7|30697.7|30791.1|30751.1|30724.2|30684.2|508
1736878200000|2025-01-14 18:10:00|30741.2|30701.2|30772.7|30732.7|30777.7|30737.7|30741.2|30701.2|211
1736878500000|2025-01-14 18:15:00|30765.7|30725.7|30802.8|30762.8|30804.3|30764.3|30745.7|30705.7|137
1736878800000|2025-01-14 18:20:00|30804.3|30764.3|30772.8|30732.8|30812.8|30772.8|30762.8|30722.8|198
1736879100000|2025-01-14 18:25:00|30774.3|30734.3|30735.8|30695.8|30792.8|30752.8|30727.3|30687.3|775
1736879400000|2025-01-14 18:30:00|30740.8|30700.8|30752.4|30712.4|30755.9|30715.9|30735.9|30695.9|108
1736879700000|2025-01-14 18:35:00|30750.9|30710.9|30790.9|30750.9|30795.9|30755.9|30735.9|30695.9|261
1736880000000|2025-01-14 18:40:00|30787.4|30747.4|30776|30736|30790.9|30750.9|30745.9|30705.9|264
1736880300000|2025-01-14 18:45:00|30786|30746|30786|30746|30796|30756|30766|30726|223
1736880600000|2025-01-14 18:50:00|30787.5|30747.5|30802.6|30762.6|30822.6|30782.6|30786|30746|309
1736880900000|2025-01-14 18:55:00|30806.1|30766.1|30706.1|30666.1|30806.1|30766.1|30699.1|30659.1|538
1736881200000|2025-01-14 19:00:00|30699.1|30659.1|30772.6|30732.6|30786.1|30746.1|30699.1|30659.1|647
1736881500000|2025-01-14 19:05:00|30776.1|30736.1|30777.7|30737.7|30796.2|30756.2|30756.2|30716.2|500
1736881800000|2025-01-14 19:10:00|30779.2|30739.2|30812.3|30772.3|30829.2|30789.2|30766.2|30726.2|3001
1736882100000|2025-01-14 19:15:00|30809.2|30769.2|30851.3|30811.3|30856.2|30816.2|30799.2|30759.2|705
1736902800000|2025-01-15 01:00:00|30782.1|30742.1|30773.7|30733.7|30840.6|30800.6|30737.1|30697.1|741
1736903100000|2025-01-15 01:05:00|30777.2|30737.2|30835.7|30795.7|30850.7|30810.7|30763.7|30723.7|53
1736903400000|2025-01-15 01:10:00|30839.1|30799.1|30860.7|30820.7|30875.7|30835.7|30835.7|30795.7|34
1736903700000|2025-01-15 01:15:00|30859.2|30819.2|30852.3|30812.3|30882.3|30842.3|30852.3|30812.3|52
1736904000000|2025-01-15 01:20:00|30855.8|30815.8|30872.3|30832.3|30882.3|30842.3|30855.8|30815.8|31
1736904300000|2025-01-15 01:25:00|30875.8|30835.8|30915.8|30875.8|30930.8|30890.8|30872.3|30832.3|163
1736904600000|2025-01-15 01:30:00|30919.3|30879.3|30932.4|30892.4|30932.4|30892.4|30910.8|30870.8|19
1736904900000|2025-01-15 01:35:00|30930.9|30890.9|30940.9|30900.9|30945.9|30905.9|30930.9|30890.9|127
1736905200000|2025-01-15 01:40:00|30942.5|30902.5|30949.4|30909.4|30949.4|30909.4|30930.9|30890.9|8
1736905500000|2025-01-15 01:45:00|30946|30906|30962.5|30922.5|30981|30941|30946|30906|19
1736905800000|2025-01-15 01:50:00|30961|30921|30981|30941|30982.6|30942.6|30961|30921|31
1736906100000|2025-01-15 01:55:00|30976|30936|30961.1|30921.1|30982.6|30942.6|30961.1|30921.1|36
1736906400000|2025-01-15 02:00:00|30962.6|30922.6|30971.1|30931.1|30972.6|30932.6|30952.7|30912.7|23
1736906700000|2025-01-15 02:05:00|30972.7|30932.7|30942.7|30902.7|30972.7|30932.7|30942.7|30902.7|14
1736907000000|2025-01-15 02:10:00|30946.2|30906.2|30932.7|30892.7|30951.2|30911.2|30932.7|30892.7|12
1736907300000|2025-01-15 02:15:00|30932.8|30892.8|30912.8|30872.8|30941.2|30901.2|30912.8|30872.8|8
1736907600000|2025-01-15 02:20:00|30916.3|30876.3|30901.3|30861.3|30917.8|30877.8|30901.3|30861.3|4
1736907900000|2025-01-15 02:25:00|30902.8|30862.8|30921.3|30881.3|30922.9|30882.9|30902.8|30862.8|10
1736908200000|2025-01-15 02:30:00|30922.9|30882.9|30936.4|30896.4|30946.4|30906.4|30912.9|30872.9|12
1736908500000|2025-01-15 02:35:00|30932.9|30892.9|30931.4|30891.4|30941.4|30901.4|30931.4|30891.4|2
1736908800000|2025-01-15 02:40:00|30926.4|30886.4|30928|30888|30931.4|30891.4|30921.4|30881.4|1
1736909100000|2025-01-15 02:45:00|30923|30883|30941.5|30901.5|30943|30903|30913|30873|3
1736909400000|2025-01-15 02:50:00|30943|30903|30943.1|30903.1|30943.1|30903.1|30936.5|30896.5|1
1736909700000|2025-01-15 02:55:00|30941.5|30901.5|30951.6|30911.6|30960|30920|30938.1|30898.1|12
1736910000000|2025-01-15 03:00:00|30948.1|30908.1|30966.6|30926.6|30973.2|30933.2|30946.6|30906.6|15
1736910300000|2025-01-15 03:05:00|30965.1|30925.1|30973.2|30933.2|30983.2|30943.2|30961.6|30921.6|25
1736910600000|2025-01-15 03:10:00|30978.2|30938.2|30984.8|30944.8|30986.3|30946.3|30978.2|30938.2|19
1736910900000|2025-01-15 03:15:00|30986.3|30946.3|30983.3|30943.3|30986.3|30946.3|30973.3|30933.3|3
1736911200000|2025-01-15 03:20:00|30984.8|30944.8|30984.9|30944.9|30984.9|30944.9|30978.3|30938.3|12
1736911500000|2025-01-15 03:25:00|30983.3|30943.3|30971.8|30931.8|30984.9|30944.9|30971.8|30931.8|5
1736911800000|2025-01-15 03:30:00|30968.4|30928.4|30963.4|30923.4|30973.4|30933.4|30963.4|30923.4|7
1736912100000|2025-01-15 03:35:00|30968.4|30928.4|30975|30935|30975|30935|30963.4|30923.4|1
1736912400000|2025-01-15 03:40:00|30973.5|30933.5|30970|30930|30973.5|30933.5|30965|30925|2
1736912700000|2025-01-15 03:45:00|30973.5|30933.5|30963.5|30923.5|30973.5|30933.5|30963.5|30923.5|2
1736913000000|2025-01-15 03:50:00|30965.1|30925.1|30963.6|30923.6|30965.1|30925.1|30963.5|30923.5|1
1736913300000|2025-01-15 03:55:00|30965.1|30925.1|30965.2|30925.2|30968.6|30928.6|30963.6|30923.6|2
1736913600000|2025-01-15 04:00:00|30963.6|30923.6|30958.7|30918.7|30970.2|30930.2|30943.6|30903.6|15
1736913900000|2025-01-15 04:05:00|30963.7|30923.7|30958.7|30918.7|30963.7|30923.7|30958.7|30918.7|1
1736914200000|2025-01-15 04:10:00|30960.3|30920.3|30953.7|30913.7|30960.3|30920.3|30953.7|30913.7|0
1736914500000|2025-01-15 04:15:00|30948.7|30908.7|30950.3|30910.3|30952.2|30912.2|30948.7|30908.7|1
1736914800000|2025-01-15 04:20:00|30948.8|30908.8|30943.8|30903.8|30948.8|30908.8|30943.8|30903.8|0
1736915100000|2025-01-15 04:25:00|30948.8|30908.8|30943.9|30903.9|30953.8|30913.8|30938.9|30898.9|14
1736915400000|2025-01-15 04:30:00|30948.9|30908.9|30948.9|30908.9|30948.9|30908.9|30948.9|30908.9|1
1736915700000|2025-01-15 04:35:00|30943.9|30903.9|30944|30904|30944|30904|30943.9|30903.9|1
1736916000000|2025-01-15 04:40:00|30945.5|30905.5|30944|30904|30945.5|30905.5|30944|30904|1
1736916300000|2025-01-15 04:45:00|30945.5|30905.5|30949|30909|30950.6|30910.6|30944|30904|2
1736916600000|2025-01-15 04:50:00|30950.6|30910.6|30954.1|30914.1|30964.1|30924.1|30949|30909|2
1736916900000|2025-01-15 04:55:00|30955.7|30915.7|30954.1|30914.1|30955.7|30915.7|30954.1|30914.1|4
1736917200000|2025-01-15 05:00:00|30954.2|30914.2|30957.6|30917.6|30957.6|30917.6|30954.2|30914.2|2
1736917500000|2025-01-15 05:05:00|30954.2|30914.2|30954.2|30914.2|30954.2|30914.2|30954.2|30914.2|1
1736917800000|2025-01-15 05:10:00|30949.2|30909.2|30944.2|30904.2|30949.2|30909.2|30934.2|30894.2|11
1736918100000|2025-01-15 05:15:00|30944.3|30904.3|30944.3|30904.3|30947.7|30907.7|30944.3|30904.3|1
1736918400000|2025-01-15 05:20:00|30947.8|30907.8|30947.8|30907.8|30947.8|30907.8|30947.8|30907.8|0
1736918700000|2025-01-15 05:25:00|30944.3|30904.3|30942.8|30902.8|30947.8|30907.8|30942.8|30902.8|2
1736919000000|2025-01-15 05:30:00|30951.3|30911.3|30974.4|30934.4|30974.4|30934.4|30951.3|30911.3|28
1736919300000|2025-01-15 05:35:00|30969.4|30929.4|30979.5|30939.5|30984.5|30944.5|30969.4|30929.4|7
1736919600000|2025-01-15 05:40:00|30977.9|30937.9|30984.5|30944.5|30984.5|30944.5|30974.5|30934.5|4
1736919900000|2025-01-15 05:45:00|30986|30946|30986.1|30946.1|30994.5|30954.5|30986|30946|4
1736920200000|2025-01-15 05:50:00|30984.5|30944.5|30983|30943|30984.6|30944.6|30983|30943|2
1736920500000|2025-01-15 05:55:00|30984.6|30944.6|30999.6|30959.6|30999.6|30959.6|30984.6|30944.6|2
1736920800000|2025-01-15 06:00:00|31003.1|30963.1|31003.1|30963.1|31004.7|30964.7|30984.6|30944.6|5
1736921100000|2025-01-15 06:05:00|31008.1|30968.1|31014.7|30974.7|31023.2|30983.2|31004.7|30964.7|19
1736921400000|2025-01-15 06:10:00|31018.2|30978.2|31014.7|30974.7|31023.2|30983.2|31013.2|30973.2|4
1736921700000|2025-01-15 06:15:00|31014.8|30974.8|31014.8|30974.8|31029.8|30989.8|31014.8|30974.8|15
1736922000000|2025-01-15 06:20:00|30994.8|30954.8|31019.8|30979.8|31019.8|30979.8|30993.3|30953.3|15
1736922300000|2025-01-15 06:25:00|31023.3|30983.3|31023.3|30983.3|31024.9|30984.9|31023.3|30983.3|5
1736922600000|2025-01-15 06:30:00|31024.9|30984.9|31023.4|30983.4|31033.3|30993.3|31023.3|30983.3|12
1736922900000|2025-01-15 06:35:00|31026.5|30986.5|31033.4|30993.4|31035|30995|31026.5|30986.5|148
1736923200000|2025-01-15 06:40:00|31035|30995|31033.4|30993.4|31035|30995|31033.4|30993.4|11
1736923500000|2025-01-15 06:45:00|31033.5|30993.5|31035|30995|31035|30995|31033.5|30993.5|4
1736923800000|2025-01-15 06:50:00|31033.5|30993.5|31035.1|30995.1|31035.1|30995.1|31033.5|30993.5|29
1736924100000|2025-01-15 06:55:00|31033.5|30993.5|31025.1|30985.1|31035.1|30995.1|31023.6|30983.6|22
1736924400000|2025-01-15 07:00:00|31023.6|30983.6|31028.6|30988.6|31035.2|30995.2|31022|30982|25
1736924700000|2025-01-15 07:05:00|31032.1|30992.1|31033.7|30993.7|31035.2|30995.2|31032.1|30992.1|40
1736925000000|2025-01-15 07:10:00|31032.1|30992.1|31032.1|30992.1|31033.7|30993.7|31032.1|30992.1|27
1736925300000|2025-01-15 07:15:00|31033.7|30993.7|31032.2|30992.2|31033.7|30993.7|31032.2|30992.2|7
1736925600000|2025-01-15 07:20:00|31033.8|30993.8|31035.3|30995.3|31035.3|30995.3|31022.2|30982.2|10
1736925900000|2025-01-15 07:25:00|31040.3|31000.3|31068.8|31028.8|31072.3|31032.3|31040.3|31000.3|26
1736926200000|2025-01-15 07:30:00|31072.3|31032.3|31097.3|31057.3|31098.9|31058.9|31072.3|31032.3|28
1736926500000|2025-01-15 07:35:00|31098.9|31058.9|31125.5|31085.5|31125.5|31085.5|31093.9|31053.9|98
1736926800000|2025-01-15 07:40:00|31123.9|31083.9|31115.5|31075.5|31125.5|31085.5|31113.9|31073.9|9
1736927100000|2025-01-15 07:45:00|31135.5|31095.5|31134|31094|31135.5|31095.5|31132.4|31092.4|113
1736927400000|2025-01-15 07:50:00|31135.5|31095.5|31124|31084|31135.5|31095.5|31119|31079|17
1736927700000|2025-01-15 07:55:00|31122.5|31082.5|31114.1|31074.1|31124.1|31084.1|31114|31074|14
1736928000000|2025-01-15 08:00:00|31112.5|31072.5|31109.1|31069.1|31122.5|31082.5|31104.1|31064.1|22
1736928300000|2025-01-15 08:05:00|31112.6|31072.6|31114.2|31074.2|31119.1|31079.1|31112.6|31072.6|8
1736928600000|2025-01-15 08:10:00|31115.7|31075.7|31095.7|31055.7|31115.7|31075.7|31092.6|31052.6|23
1736928900000|2025-01-15 08:15:00|31095.8|31055.8|31099.2|31059.2|31102.7|31062.7|31092.7|31052.7|10
1736929200000|2025-01-15 08:20:00|31095.8|31055.8|31095.8|31055.8|31109.3|31069.3|31095.8|31055.8|61
1736929500000|2025-01-15 08:25:00|31094.3|31054.3|31055.9|31015.9|31102.7|31062.7|31055.9|31015.9|88
1736929800000|2025-01-15 08:30:00|31052.4|31012.4|31040.9|31000.9|31057.4|31017.4|31040.9|31000.9|24
1736930100000|2025-01-15 08:35:00|31045.9|31005.9|31012.5|30972.5|31054.4|31014.4|31009.1|30969.1|130
1736930400000|2025-01-15 08:40:00|31009.1|30969.1|30999.1|30959.1|31017.5|30977.5|30999.1|30959.1|26
1736930700000|2025-01-15 08:45:00|31007.6|30967.6|31031|30991|31031|30991|31004.1|30964.1|22
1736931000000|2025-01-15 08:50:00|31032.6|30992.6|31047.6|31007.6|31049.2|31009.2|31032.6|30992.6|15
1736931300000|2025-01-15 08:55:00|31037.6|30997.6|31036.1|30996.1|31037.7|30997.7|31032.7|30992.7|9
1736931600000|2025-01-15 09:00:00|31031.1|30991.1|30992.7|30952.7|31032.7|30992.7|30989.3|30949.3|47
1736931900000|2025-01-15 09:05:00|30996.2|30956.2|31012.8|30972.8|31027.8|30987.8|30989.3|30949.3|47
1736932200000|2025-01-15 09:10:00|31016.2|30976.2|31009.4|30969.4|31027.8|30987.8|31006.2|30966.2|20
1736932500000|2025-01-15 09:15:00|31007.8|30967.8|31022.9|30982.9|31026.3|30986.3|30999.4|30959.4|27
1736932800000|2025-01-15 09:20:00|31024.4|30984.4|31032.9|30992.9|31042.9|31002.9|31024.4|30984.4|20
1736933100000|2025-01-15 09:25:00|31027.9|30987.9|31042.9|31002.9|31042.9|31002.9|31026.4|30986.4|12
1736933400000|2025-01-15 09:30:00|31046.4|31006.4|31058|31018|31066.4|31026.4|31046.4|31006.4|59
1736933700000|2025-01-15 09:35:00|31053|31013|31056.5|31016.5|31056.5|31016.5|31046.5|31006.5|9
1736934000000|2025-01-15 09:40:00|31058|31018|31053.1|31013.1|31058.1|31018.1|31053|31013|11
1736934300000|2025-01-15 09:45:00|31056.5|31016.5|31041.5|31001.5|31066.5|31026.5|31029.7|30989.7|49
1736934600000|2025-01-15 09:50:00|31038.1|30998.1|31046.6|31006.6|31053.1|31013.1|31038.1|30998.1|12
1736934900000|2025-01-15 09:55:00|31048.1|31008.1|31048.2|31008.2|31068.2|31028.2|31046.6|31006.6|32
1736935200000|2025-01-15 10:00:00|31056.6|31016.6|31059.8|31019.8|31063.2|31023.2|31046.6|31006.6|21
1736935500000|2025-01-15 10:05:00|31066.7|31026.7|31069.8|31029.8|31076.7|31036.7|31066.7|31026.7|70
1736935800000|2025-01-15 10:10:00|31073.3|31033.3|31096.8|31056.8|31096.8|31056.8|31071.7|31031.7|38
1736936100000|2025-01-15 10:15:00|31101.8|31061.8|31076.8|31036.8|31101.8|31061.8|31076.8|31036.8|15
1736936400000|2025-01-15 10:20:00|31078.4|31038.4|31076.8|31036.8|31078.4|31038.4|31068.4|31028.4|9
1736936700000|2025-01-15 10:25:00|31078.4|31038.4|31083.4|31043.4|31083.4|31043.4|31070|31030|10
1736937000000|2025-01-15 10:30:00|31078.4|31038.4|31068.5|31028.5|31078.4|31038.4|31066.9|31026.9|18
1736937300000|2025-01-15 10:35:00|31070|31030|31058.5|31018.5|31070|31030|31026.9|30986.9|48
1736937600000|2025-01-15 10:40:00|31057|31017|31067|31027|31067|31027|31043.5|31003.5|12
1736937900000|2025-01-15 10:45:00|31072|31032|31073.6|31033.6|31082|31042|31067|31027|32
1736938200000|2025-01-15 10:50:00|31077.1|31037.1|31087.1|31047.1|31090.5|31050.5|31077.1|31037.1|12
1736938500000|2025-01-15 10:55:00|31085.5|31045.5|31090.6|31050.6|31090.6|31050.6|31085.5|31045.5|4
1736938800000|2025-01-15 11:00:00|31087.1|31047.1|31095.6|31055.6|31110.6|31070.6|31087.1|31047.1|24
1736939100000|2025-01-15 11:05:00|31100.6|31060.6|31100.6|31060.6|31107.2|31067.2|31095.6|31055.6|18
1736939400000|2025-01-15 11:10:00|31100.7|31060.7|31107.3|31067.3|31107.3|31067.3|31097.2|31057.2|6
1736939700000|2025-01-15 11:15:00|31105.7|31065.7|31107.3|31067.3|31107.3|31067.3|31097.3|31057.3|6
1736940000000|2025-01-15 11:20:00|31105.7|31065.7|31078.9|31038.9|31105.7|31065.7|31067.3|31027.3|56
1736940300000|2025-01-15 11:25:00|31080.5|31040.5|31085.8|31045.8|31097.4|31057.4|31080.5|31040.5|29
1736940600000|2025-01-15 11:30:00|31084.3|31044.3|31104.3|31064.3|31105.8|31065.8|31084.3|31044.3|16
1736940900000|2025-01-15 11:35:00|31105.9|31065.9|31097.5|31057.5|31115.9|31075.9|31085.9|31045.9|61
1736941200000|2025-01-15 11:40:00|31095.9|31055.9|31094.4|31054.4|31095.9|31055.9|31085.9|31045.9|25
1736941500000|2025-01-15 11:45:00|31095.9|31055.9|31081|31041|31095.9|31055.9|31076|31036|6
1736941800000|2025-01-15 11:50:00|31077.5|31037.5|31094.5|31054.5|31101|31061|31076|31036|108
1736942100000|2025-01-15 11:55:00|31096|31056|31081.1|31041.1|31101|31061|31077.6|31037.6|32
1736942400000|2025-01-15 12:00:00|31084.5|31044.5|31066.1|31026.1|31096.1|31056.1|31066.1|31026.1|25
1736942700000|2025-01-15 12:05:00|31057.7|31017.7|31037.7|30997.7|31057.7|31017.7|31012.7|30972.7|156
1736943000000|2025-01-15 12:10:00|31041.1|31001.1|31037.8|30997.8|31051.2|31011.2|31037.8|30997.8|23
1736943300000|2025-01-15 12:15:00|31036.2|30996.2|31026.2|30986.2|31037.8|30997.8|31026.2|30986.2|11
1736943600000|2025-01-15 12:20:00|31027.8|30987.8|30996.3|30956.3|31036.2|30996.2|30991.2|30951.2|28
1736943900000|2025-01-15 12:25:00|31004.7|30964.7|31031.3|30991.3|31034.7|30994.7|31004.7|30964.7|21
1736944200000|2025-01-15 12:30:00|31026.3|30986.3|30996.4|30956.4|31034.8|30994.8|30982.9|30942.9|33
1736944500000|2025-01-15 12:35:00|30997.9|30957.9|31001.4|30961.4|31016.4|30976.4|30991.4|30951.4|39
1736944800000|2025-01-15 12:40:00|31004.8|30964.8|31008|30968|31036.4|30996.4|30998|30958|83
1736945100000|2025-01-15 12:45:00|30998|30958|31001.5|30961.5|31008|30968|30988|30948|36
1736945400000|2025-01-15 12:50:00|30998|30958|31038.1|30998.1|31058.1|31018.1|30998|30958|67
1736945700000|2025-01-15 12:55:00|31033.1|30993.1|31058.1|31018.1|31081.5|31041.5|31033.1|30993.1|190
1736946000000|2025-01-15 13:00:00|31063.1|31023.1|31044.7|31004.7|31071.3|31031.3|31038.2|30998.2|34
1736946300000|2025-01-15 13:05:00|31041.3|31001.3|31061.4|31021.4|31079.8|31039.8|31034.7|30994.7|53
1736946600000|2025-01-15 13:10:00|31068.2|31028.2|31051.4|31011.4|31074.8|31034.8|31031.4|30991.4|99
1736946900000|2025-01-15 13:15:00|31049.8|31009.8|31094.9|31054.9|31101.4|31061.4|31044.8|31004.8|112
1736947200000|2025-01-15 13:20:00|31096.4|31056.4|31061.5|31021.5|31101.5|31061.5|31061.5|31021.5|129
1736947500000|2025-01-15 13:25:00|31071.5|31031.5|31045|31005|31086.5|31046.5|31031.5|30991.5|83
1736947800000|2025-01-15 13:30:00|31046.5|31006.5|31090|31050|31101.5|31061.5|31031.5|30991.5|94
1736948100000|2025-01-15 13:35:00|31095|31055|31111.6|31071.6|31130|31090|31078.5|31038.5|148
1736948400000|2025-01-15 13:40:00|31115|31075|31096.7|31056.7|31156.6|31116.6|31095.1|31055.1|276
1736951400000|2025-01-15 14:30:00|31145.5|31105.5|31078.9|31038.9|31180.5|31140.5|31048.9|31008.9|1215
1736951700000|2025-01-15 14:35:00|31075.5|31035.5|30972.1|30932.1|31098.9|31058.9|30972.1|30932.1|583
1736952000000|2025-01-15 14:40:00|30985.8|30945.8|30872.2|30832.2|31000.6|30960.6|30840.6|30800.6|945
1736952300000|2025-01-15 14:45:00|30870.6|30830.6|30852.2|30812.2|30892.2|30852.2|30795.6|30755.6|1245
1736952600000|2025-01-15 14:50:00|30850.6|30810.6|30815.4|30775.4|30869.1|30829.1|30785.4|30745.4|539
1736952900000|2025-01-15 14:55:00|30810.4|30770.4|30797|30757|30827|30787|30785.4|30745.4|255
1736953200000|2025-01-15 15:00:00|30798.6|30758.6|30762.3|30722.3|30837|30797|30762.3|30722.3|355
1736953500000|2025-01-15 15:05:00|30763.9|30723.9|30795.5|30755.5|30812.4|30772.4|30763.9|30723.9|232
1736953800000|2025-01-15 15:10:00|30794|30754|30754|30714|30795.5|30755.5|30715.6|30675.6|578
1736954100000|2025-01-15 15:15:00|30752.4|30712.4|30782.5|30742.5|30809|30769|30752.4|30712.4|315
1736954400000|2025-01-15 15:20:00|30792.5|30752.5|30782.5|30742.5|30812.5|30772.5|30752.5|30712.5|253
1736954700000|2025-01-15 15:25:00|30792.5|30752.5|30772.5|30732.5|30802.5|30762.5|30732.5|30692.5|417
1736955000000|2025-01-15 15:30:00|30777.5|30737.5|30762.6|30722.6|30794.1|30754.1|30752.6|30712.6|168
1736955300000|2025-01-15 15:35:00|30757.6|30717.6|30704.2|30664.2|30779.2|30739.2|30704.2|30664.2|434
1736955600000|2025-01-15 15:40:00|30705.8|30665.8|30664.3|30624.3|30732.6|30692.6|30662.7|30622.7|478
1736955900000|2025-01-15 15:45:00|30667.7|30627.7|30662.7|30622.7|30704.3|30664.3|30652.7|30612.7|512
1736956200000|2025-01-15 15:50:00|30652.7|30612.7|30652.8|30612.8|30672.8|30632.8|30614.3|30574.3|527
1736956500000|2025-01-15 15:55:00|30654.3|30614.3|30652.8|30612.8|30672.8|30632.8|30634.4|30594.4|385
1736956800000|2025-01-15 16:00:00|30649.4|30609.4|30636|30596|30696|30656|30632.8|30592.8|507
1736957100000|2025-01-15 16:05:00|30634.4|30594.4|30622.9|30582.9|30642.9|30602.9|30592.9|30552.9|272
1736957400000|2025-01-15 16:10:00|30612.9|30572.9|30539.5|30499.5|30612.9|30572.9|30529.5|30489.5|515
1736957700000|2025-01-15 16:15:00|30542.9|30502.9|30543|30503|30564.5|30524.5|30513|30473|451
1736958000000|2025-01-15 16:20:00|30544.6|30504.6|30609.8|30569.8|30669.8|30629.8|30538|30498|1167
1736958300000|2025-01-15 16:25:00|30606.4|30566.4|30589.9|30549.9|30619.9|30579.9|30559.9|30519.9|162
1736958600000|2025-01-15 16:30:00|30584.9|30544.9|30521.5|30481.5|30619.9|30579.9|30483.1|30443.1|472
1736958900000|2025-01-15 16:35:00|30519.9|30479.9|30570|30530|30585|30545|30511.5|30471.5|174
1736959200000|2025-01-15 16:40:00|30561.6|30521.6|30531.6|30491.6|30565|30525|30521.6|30481.6|274
1736959500000|2025-01-15 16:45:00|30530|30490|30556.6|30516.6|30580|30540|30506.6|30466.6|256
1736959800000|2025-01-15 16:50:00|30560.1|30520.1|30560.1|30520.1|30581.7|30541.7|30550.1|30510.1|168
1736960100000|2025-01-15 16:55:00|30561.7|30521.7|30550.1|30510.1|30583.3|30543.3|30530.1|30490.1|170
1736960400000|2025-01-15 17:00:00|30551.7|30511.7|30610.2|30570.2|30615.2|30575.2|30550.1|30510.1|325
1736960700000|2025-01-15 17:05:00|30606.8|30566.8|30540.2|30500.2|30606.8|30566.8|30540.2|30500.2|245
1736961000000|2025-01-15 17:10:00|30530.2|30490.2|30550.3|30510.3|30560.3|30520.3|30510.2|30470.2|207
1736961300000|2025-01-15 17:15:00|30540.3|30500.3|30520.3|30480.3|30543.5|30503.5|30511.9|30471.9|319
1736961600000|2025-01-15 17:20:00|30521.9|30481.9|30531.9|30491.9|30560.3|30520.3|30513.5|30473.5|223
1736961900000|2025-01-15 17:25:00|30530.3|30490.3|30502|30462|30530.3|30490.3|30470.4|30430.4|469
1736962200000|2025-01-15 17:30:00|30507|30467|30532|30492|30550.4|30510.4|30502|30462|204
1736962500000|2025-01-15 17:35:00|30522|30482|30513.6|30473.6|30530.4|30490.4|30476.8|30436.8|610
1736962800000|2025-01-15 17:40:00|30515.2|30475.2|30460.3|30420.3|30515.2|30475.2|30453.7|30413.7|209
1736963100000|2025-01-15 17:45:00|30463.7|30423.7|30473.7|30433.7|30485.3|30445.3|30455.3|30415.3|212
1736963400000|2025-01-15 17:50:00|30466.9|30426.9|30487|30447|30495.4|30455.4|30453.7|30413.7|246
1736963700000|2025-01-15 17:55:00|30485.4|30445.4|30445.4|30405.4|30485.4|30445.4|30437|30397|386
1736964000000|2025-01-15 18:00:00|30450.4|30410.4|30507.3|30467.3|30510.7|30470.7|30437|30397|619
1736964300000|2025-01-15 18:05:00|30503.9|30463.9|30470.5|30430.5|30503.9|30463.9|30443.9|30403.9|302
1736964600000|2025-01-15 18:10:00|30467.1|30427.1|30495.5|30455.5|30513.9|30473.9|30447.1|30407.1|350
1736964900000|2025-01-15 18:15:00|30493.9|30453.9|30500.8|30460.8|30530.8|30490.8|30493.9|30453.9|438
1736965200000|2025-01-15 18:20:00|30504|30464|30510.8|30470.8|30527.4|30487.4|30490.8|30450.8|381
1736965500000|2025-01-15 18:25:00|30512.4|30472.4|30490.9|30450.9|30512.4|30472.4|30460.9|30420.9|528
1736965800000|2025-01-15 18:30:00|30492.5|30452.5|30535.9|30495.9|30540.9|30500.9|30490.9|30450.9|535
1736966100000|2025-01-15 18:35:00|30537.5|30497.5|30554.4|30514.4|30577.8|30537.8|30497.8|30457.8|492
1736966400000|2025-01-15 18:40:00|30557.8|30517.8|30519.4|30479.4|30559.4|30519.4|30514.4|30474.4|552
1736966700000|2025-01-15 18:45:00|30514.4|30474.4|30481.1|30441.1|30521|30481|30471|30431|345
1736967000000|2025-01-15 18:50:00|30477.7|30437.7|30421.1|30381.1|30481.1|30441.1|30421.1|30381.1|238
1736967300000|2025-01-15 18:55:00|30422.7|30382.7|30417.7|30377.7|30431.1|30391.1|30411.1|30371.1|341
1736967600000|2025-01-15 19:00:00|30421.1|30381.1|30437.8|30397.8|30471.2|30431.2|30411.2|30371.2|791
1736967900000|2025-01-15 19:05:00|30439.6|30399.6|30411.2|30371.2|30462.8|30422.8|30401.2|30361.2|671
1736968200000|2025-01-15 19:10:00|30407.8|30367.8|30451.3|30411.3|30464.5|30424.5|30384.4|30344.4|1110
1736968500000|2025-01-15 19:15:00|30452.9|30412.9|30482.9|30442.9|30494.5|30454.5|30452.9|30412.9|754
1736989200000|2025-01-16 01:00:00|30365.8|30325.8|30397.4|30357.4|30447.4|30407.4|30354.2|30314.2|212
1736989500000|2025-01-16 01:05:00|30387.4|30347.4|30345.8|30305.8|30405.8|30365.8|30337.5|30297.5|223
1736989800000|2025-01-16 01:10:00|30347.5|30307.5|30307.5|30267.5|30347.5|30307.5|30307.5|30267.5|106
1736990100000|2025-01-16 01:15:00|30317.5|30277.5|30314.3|30274.3|30335.9|30295.9|30307.5|30267.5|53
1736990400000|2025-01-16 01:20:00|30315.9|30275.9|30321|30281|30326|30286|30304.3|30264.3|45
1736990700000|2025-01-16 01:25:00|30324.4|30284.4|30317.6|30277.6|30324.4|30284.4|30314.4|30274.4|16
1736991000000|2025-01-16 01:30:00|30314.4|30274.4|30319.4|30279.4|30324.4|30284.4|30304.4|30264.4|29
1736991300000|2025-01-16 01:35:00|30321.1|30281.1|30324.5|30284.5|30336.1|30296.1|30316.1|30276.1|23
1736991600000|2025-01-16 01:40:00|30321.1|30281.1|30307.8|30267.8|30321.1|30281.1|30306.1|30266.1|7
1736991900000|2025-01-16 01:45:00|30306.1|30266.1|30306.2|30266.2|30316.2|30276.2|30304.5|30264.5|27
1736992200000|2025-01-16 01:50:00|30304.6|30264.6|30271.1|30231.1|30316.2|30276.2|30261.1|30221.1|1466
1736992500000|2025-01-16 01:55:00|30269.5|30229.5|30267.9|30227.9|30287.9|30247.9|30261.1|30221.1|28
1736992800000|2025-01-16 02:00:00|30264.5|30224.5|30269.5|30229.5|30281.1|30241.1|30264.5|30224.5|55
1736993100000|2025-01-16 02:05:00|30267.9|30227.9|30268|30228|30277.9|30237.9|30259.6|30219.6|14
1736993400000|2025-01-16 02:10:00|30271.2|30231.2|30276.4|30236.4|30278|30238|30268|30228|6
1736993700000|2025-01-16 02:15:00|30278|30238|30279.7|30239.7|30288|30248|30274.7|30234.7|37
1736994000000|2025-01-16 02:20:00|30278.1|30238.1|30261.3|30221.3|30278.1|30238.1|30258.1|30218.1|59
1736994300000|2025-01-16 02:25:00|30259.7|30219.7|30258.1|30218.1|30261.4|30221.4|30258.1|30218.1|4
1736994600000|2025-01-16 02:30:00|30259.8|30219.8|30241.4|30201.4|30259.8|30219.8|30231.4|30191.4|175
1736994900000|2025-01-16 02:35:00|30243.1|30203.1|30241.5|30201.5|30244.7|30204.7|30241.4|30201.4|36
1736995200000|2025-01-16 02:40:00|30243.1|30203.1|30238.1|30198.1|30244.7|30204.7|30238.1|30198.1|63
1736995500000|2025-01-16 02:45:00|30241.5|30201.5|30221.6|30181.6|30241.5|30201.5|30221.5|30181.5|12
1736995800000|2025-01-16 02:50:00|30223.2|30183.2|30221.6|30181.6|30231.6|30191.6|30221.6|30181.6|12
1736996100000|2025-01-16 02:55:00|30211.6|30171.6|30233.3|30193.3|30233.3|30193.3|30211.6|30171.6|79
1736996400000|2025-01-16 03:00:00|30228.3|30188.3|30213.3|30173.3|30228.3|30188.3|30213.3|30173.3|8
1736996700000|2025-01-16 03:05:00|30216.7|30176.7|30201.7|30161.7|30218.3|30178.3|30201.7|30161.7|48
1736997000000|2025-01-16 03:10:00|30191.7|30151.7|30191.8|30151.8|30203.4|30163.4|30191.7|30151.7|21
1736997300000|2025-01-16 03:15:00|30188.4|30148.4|30178.4|30138.4|30188.4|30148.4|30171.8|30131.8|10
1736997600000|2025-01-16 03:20:00|30181.8|30141.8|30165.1|30125.1|30193.4|30153.4|30165.1|30125.1|71
1736997900000|2025-01-16 03:25:00|30163.5|30123.5|30163.5|30123.5|30165.1|30125.1|30161.9|30121.9|50
1736998200000|2025-01-16 03:30:00|30165.1|30125.1|30163.6|30123.6|30165.2|30125.2|30161.9|30121.9|28
1736998500000|2025-01-16 03:35:00|30165.2|30125.2|30163.6|30123.6|30165.2|30125.2|30162|30122|36
1736998800000|2025-01-16 03:40:00|30165.2|30125.2|30153.6|30113.6|30165.2|30125.2|30153.6|30113.6|16
1736999100000|2025-01-16 03:45:00|30153.7|30113.7|30162.1|30122.1|30163.7|30123.7|30152|30112|20
1736999400000|2025-01-16 03:50:00|30153.7|30113.7|30143.7|30103.7|30155.3|30115.3|30143.7|30103.7|42
1736999700000|2025-01-16 03:55:00|30142.1|30102.1|30142.1|30102.1|30155.4|30115.4|30137|30097|36
1737000000000|2025-01-16 04:00:00|30142.2|30102.2|30145.4|30105.4|30153.8|30113.8|30142.2|30102.2|12
1737000300000|2025-01-16 04:05:00|30153.8|30113.8|30152.2|30112.2|30153.8|30113.8|30152.2|30112.2|18
1737000600000|2025-01-16 04:10:00|30152.3|30112.3|30152.3|30112.3|30152.3|30112.3|30143.9|30103.9|2
1737000900000|2025-01-16 04:15:00|30148.9|30108.9|30153.9|30113.9|30153.9|30113.9|30145.5|30105.5|1
1737001200000|2025-01-16 04:20:00|30154|30114|30162.4|30122.4|30162.4|30122.4|30154|30114|9
1737001500000|2025-01-16 04:25:00|30164|30124|30155.7|30115.7|30165.6|30125.6|30155.7|30115.7|5
1737001800000|2025-01-16 04:30:00|30154|30114|30155.7|30115.7|30155.7|30115.7|30154|30114|3
1737002100000|2025-01-16 04:35:00|30159.1|30119.1|30152.5|30112.5|30159.1|30119.1|30152.5|30112.5|1
1737002400000|2025-01-16 04:40:00|30145.8|30105.8|30145.8|30105.8|30145.8|30105.8|30145.8|30105.8|3
1737002700000|2025-01-16 04:45:00|30149.2|30109.2|30145.8|30105.8|30152.6|30112.6|30144.2|30104.2|3
1737003000000|2025-01-16 04:50:00|30144.2|30104.2|30134.3|30094.3|30144.2|30104.2|30129.2|30089.2|14
1737003300000|2025-01-16 04:55:00|30132.6|30092.6|30125.9|30085.9|30134.3|30094.3|30125.9|30085.9|14
1737003600000|2025-01-16 05:00:00|30130.9|30090.9|30131|30091|30134.3|30094.3|30126|30086|7
1737003900000|2025-01-16 05:05:00|30134.3|30094.3|30126|30086|30136|30096|30119.4|30079.4|8
1737004200000|2025-01-16 05:10:00|30124.4|30084.4|30104.4|30064.4|30124.4|30084.4|30099.4|30059.4|80
1737004500000|2025-01-16 05:15:00|30082.8|30042.8|30086.2|30046.2|30089.6|30049.6|30082.8|30042.8|37
1737004800000|2025-01-16 05:20:00|30084.6|30044.6|30086.3|30046.3|30089.6|30049.6|30081.2|30041.2|11
1737005100000|2025-01-16 05:25:00|30081.3|30041.3|30069.7|30029.7|30081.3|30041.3|30069.6|30029.6|51
1737005400000|2025-01-16 05:30:00|30062.9|30022.9|30049.6|30009.6|30072.9|30032.9|30037.9|29997.9|117
1737005700000|2025-01-16 05:35:00|30048|30008|30049.6|30009.6|30049.6|30009.6|30033|29993|38
1737006000000|2025-01-16 05:40:00|30048|30008|30063.1|30023.1|30064.7|30024.7|30048|30008|25
1737006300000|2025-01-16 05:45:00|30068.1|30028.1|30073.1|30033.1|30073.1|30033.1|30063.1|30023.1|10
1737006600000|2025-01-16 05:50:00|30081.5|30041.5|30101.5|30061.5|30103.1|30063.1|30081.5|30041.5|9
1737006900000|2025-01-16 05:55:00|30099.9|30059.9|30091.6|30051.6|30101.5|30061.5|30091.5|30051.5|15
1737007200000|2025-01-16 06:00:00|30093.2|30053.2|30093.2|30053.2|30103.2|30063.2|30093.2|30053.2|18
1737007500000|2025-01-16 06:05:00|30091.6|30051.6|30098.3|30058.3|30098.3|30058.3|30086.6|30046.6|5
1737007800000|2025-01-16 06:10:00|30096.6|30056.6|30103.3|30063.3|30103.3|30063.3|30093.3|30053.3|1
1737008100000|2025-01-16 06:15:00|30101.7|30061.7|30093.4|30053.4|30103.3|30063.3|30093.3|30053.3|8
1737008400000|2025-01-16 06:20:00|30096.7|30056.7|30098.4|30058.4|30103.4|30063.4|30096.7|30056.7|41
1737008700000|2025-01-16 06:25:00|30093.4|30053.4|30073.4|30033.4|30096.8|30056.8|30073.4|30033.4|12
1737009000000|2025-01-16 06:30:00|30071.8|30031.8|30040.1|30000.1|30073.5|30033.5|30040.1|30000.1|306
1737009300000|2025-01-16 06:35:00|30041.8|30001.8|30046.8|30006.8|30055.1|30015.1|30040.1|30000.1|18
1737009600000|2025-01-16 06:40:00|30045.2|30005.2|30043.6|30003.6|30053.6|30013.6|30035.2|29995.2|88
1737009900000|2025-01-16 06:45:00|30041.9|30001.9|30030.2|29990.2|30043.6|30003.6|30023.6|29983.6|32
1737010200000|2025-01-16 06:50:00|30033.6|29993.6|30007|29967|30035.3|29995.3|30007|29967|43
1737010500000|2025-01-16 06:55:00|30008.7|29968.7|30018.7|29978.7|30018.7|29978.7|29993.7|29953.7|68
1737010800000|2025-01-16 07:00:00|30017.1|29977.1|30033.7|29993.7|30033.7|29993.7|30013.7|29973.7|10
1737011100000|2025-01-16 07:05:00|30032.1|29992.1|30022.1|29982.1|30033.8|29993.8|30022.1|29982.1|22
1737011400000|2025-01-16 07:10:00|30022.2|29982.2|30018.8|29978.8|30023.8|29983.8|30012.2|29972.2|18
1737011700000|2025-01-16 07:15:00|30017.2|29977.2|30013.9|29973.9|30020.6|29980.6|30010.6|29970.6|20
1737012000000|2025-01-16 07:20:00|30017.2|29977.2|30022.3|29982.3|30023.9|29983.9|30013.9|29973.9|3
1737012300000|2025-01-16 07:25:00|30020.6|29980.6|30014|29974|30020.6|29980.6|30012.3|29972.3|21
1737012600000|2025-01-16 07:30:00|30022.3|29982.3|30007.4|29967.4|30022.3|29982.3|29997.3|29957.3|48
1737012900000|2025-01-16 07:35:00|30004|29964|29974|29934|30007.4|29967.4|29974|29934|28
1737013200000|2025-01-16 07:40:00|29979|29939|29987.4|29947.4|29987.4|29947.4|29977.4|29937.4|12
1737013500000|2025-01-16 07:45:00|29987.5|29947.5|30010.9|29970.9|30012.5|29972.5|29984.1|29944.1|55
1737013800000|2025-01-16 07:50:00|29980.9|29940.9|29977.5|29937.5|29982.5|29942.5|29970.9|29930.9|96
1737014100000|2025-01-16 07:55:00|29975.9|29935.9|29950.9|29910.9|29980.9|29940.9|29950.9|29910.9|65
1737014400000|2025-01-16 08:00:00|29957.6|29917.6|29952.6|29912.6|29960.9|29920.9|29937.6|29897.6|101
1737014700000|2025-01-16 08:05:00|29957.6|29917.6|29952.7|29912.7|29961|29921|29941|29901|19
1737015000000|2025-01-16 08:10:00|29957.7|29917.7|29944.3|29904.3|29961|29921|29944.3|29904.3|20
1737015300000|2025-01-16 08:15:00|29944.4|29904.4|29944.4|29904.4|29954.4|29914.4|29934.4|29894.4|26
1737015600000|2025-01-16 08:20:00|29947.8|29907.8|29942.8|29902.8|29954.4|29914.4|29941.1|29901.1|152
1737015900000|2025-01-16 08:25:00|29941.1|29901.1|29934.5|29894.5|29951.2|29911.2|29932.8|29892.8|18
1737016200000|2025-01-16 08:30:00|29942.8|29902.8|29937.9|29897.9|29944.5|29904.5|29924.5|29884.5|93
1737016500000|2025-01-16 08:35:00|29942.9|29902.9|29944.6|29904.6|29951.3|29911.3|29941.2|29901.2|20
1737016800000|2025-01-16 08:40:00|29942.9|29902.9|29924.6|29884.6|29944.6|29904.6|29921.3|29881.3|76
1737017100000|2025-01-16 08:45:00|29923|29883|29894.6|29854.6|29924.6|29884.6|29894.6|29854.6|43
1737017400000|2025-01-16 08:50:00|29894.7|29854.7|29884.7|29844.7|29894.7|29854.7|29874.7|29834.7|63
1737017700000|2025-01-16 08:55:00|29879.7|29839.7|29914.7|29874.7|29914.7|29874.7|29879.7|29839.7|62
1737018000000|2025-01-16 09:00:00|29913.1|29873.1|29909.8|29869.8|29914.8|29874.8|29904.8|29864.8|24
1737018300000|2025-01-16 09:05:00|29913.1|29873.1|29953.2|29913.2|29954.8|29914.8|29904.8|29864.8|135
1737018600000|2025-01-16 09:10:00|29951.5|29911.5|29933.2|29893.2|29954.8|29914.8|29933.2|29893.2|67
1737018900000|2025-01-16 09:15:00|29931.6|29891.6|29934.9|29894.9|29944.9|29904.9|29931.6|29891.6|6
1737019200000|2025-01-16 09:20:00|29944.9|29904.9|29954.9|29914.9|29954.9|29914.9|29944.9|29904.9|61
1737019500000|2025-01-16 09:25:00|29953.3|29913.3|29945|29905|29955|29915|29938.3|29898.3|45
1737019800000|2025-01-16 09:30:00|29940|29900|29935|29895|29945|29905|29933.4|29893.4|6
1737020100000|2025-01-16 09:35:00|29933.4|29893.4|29938.4|29898.4|29938.4|29898.4|29923.4|29883.4|26
1737020400000|2025-01-16 09:40:00|29941.8|29901.8|29973.5|29933.5|29973.5|29933.5|29941.8|29901.8|92
1737020700000|2025-01-16 09:45:00|29971.8|29931.8|29963.5|29923.5|29973.5|29933.5|29955.1|29915.1|33
1737021000000|2025-01-16 09:50:00|29961.9|29921.9|29975.2|29935.2|29975.2|29935.2|29953.5|29913.5|27
1737021300000|2025-01-16 09:55:00|29973.6|29933.6|29975.2|29935.2|29975.2|29935.2|29955.2|29915.2|34
1737021600000|2025-01-16 10:00:00|29973.6|29933.6|29978.6|29938.6|30008.6|29968.6|29973.6|29933.6|67
1737021900000|2025-01-16 10:05:00|29985.3|29945.3|30003.7|29963.7|30007|29967|29973.7|29933.7|41
1737022200000|2025-01-16 10:10:00|30000.3|29960.3|29992.1|29952.1|30002.1|29962.1|29987.1|29947.1|19
1737022500000|2025-01-16 10:15:00|29973.7|29933.7|29968.8|29928.8|29973.7|29933.7|29942.1|29902.1|54
1737022800000|2025-01-16 10:20:00|29967.1|29927.1|29972.2|29932.2|29972.2|29932.2|29962.1|29922.1|9
1737023100000|2025-01-16 10:25:00|29982.2|29942.2|29972.2|29932.2|29982.2|29942.2|29972.2|29932.2|13
1737023400000|2025-01-16 10:30:00|29973.9|29933.9|29982.2|29942.2|29982.2|29942.2|29972.2|29932.2|12
1737023700000|2025-01-16 10:35:00|29982.3|29942.3|29948.9|29908.9|29982.3|29942.3|29925.6|29885.6|169
1737024000000|2025-01-16 10:40:00|29952.3|29912.3|29962.3|29922.3|29962.3|29922.3|29944|29904|15
1737024300000|2025-01-16 10:45:00|29959|29919|29967.4|29927.4|29972.4|29932.4|29959|29919|11
1737024600000|2025-01-16 10:50:00|29964|29924|29962.4|29922.4|29972.4|29932.4|29954.1|29914.1|36
1737024900000|2025-01-16 10:55:00|29964.1|29924.1|29954.1|29914.1|29965.7|29925.7|29954.1|29914.1|2
1737025200000|2025-01-16 11:00:00|29959.1|29919.1|29962.5|29922.5|29964.1|29924.1|29954.1|29914.1|9
1737025500000|2025-01-16 11:05:00|29959.2|29919.2|29972.5|29932.5|29972.5|29932.5|29952.5|29912.5|30
1737025800000|2025-01-16 11:10:00|29974.2|29934.2|29992.6|29952.6|30002.6|29962.6|29972.5|29932.5|26
1737026100000|2025-01-16 11:15:00|30000.9|29960.9|30011|29971|30016|29976|29997.6|29957.6|94
1737026400000|2025-01-16 11:20:00|30006|29966|29982.7|29942.7|30006|29966|29982.7|29942.7|24
1737026700000|2025-01-16 11:25:00|29984.3|29944.3|30006.1|29966.1|30012.7|29972.7|29982.7|29942.7|48
1737027000000|2025-01-16 11:30:00|30007.7|29967.7|29997.8|29957.8|30012.7|29972.7|29992.8|29952.8|17
1737027300000|2025-01-16 11:35:00|29996.1|29956.1|30007.8|29967.8|30011.1|29971.1|29991.1|29951.1|43
1737027600000|2025-01-16 11:40:00|30011.2|29971.2|29991.2|29951.2|30011.2|29971.2|29981.2|29941.2|65
1737027900000|2025-01-16 11:45:00|29992.8|29952.8|29972.9|29932.9|29992.8|29952.8|29972.9|29932.9|147
1737028200000|2025-01-16 11:50:00|29974.5|29934.5|29954.6|29914.6|29974.5|29934.5|29942.9|29902.9|139
1737028500000|2025-01-16 11:55:00|29956.2|29916.2|29946.3|29906.3|29962.9|29922.9|29942.9|29902.9|71
1737028800000|2025-01-16 12:00:00|29949.6|29909.6|29943|29903|29958|29918|29933|29893|74
1737029100000|2025-01-16 12:05:00|29944.7|29904.7|29963.1|29923.1|29969.7|29929.7|29943|29903|42
1737029400000|2025-01-16 12:10:00|29968.1|29928.1|29988.1|29948.1|29988.1|29948.1|29958.1|29918.1|49
1737029700000|2025-01-16 12:15:00|29983.1|29943.1|29999.8|29959.8|30013.1|29973.1|29983.1|29943.1|87
1737030000000|2025-01-16 12:20:00|29996.5|29956.5|29991.5|29951.5|30001.5|29961.5|29983.2|29943.2|137
1737030300000|2025-01-16 12:25:00|29993.2|29953.2|29993.2|29953.2|29999.9|29959.9|29969.9|29929.9|90
1737030600000|2025-01-16 12:30:00|29999.9|29959.9|29986.6|29946.6|30009.9|29969.9|29979.9|29939.9|70
1737030900000|2025-01-16 12:35:00|29990|29950|29973.3|29933.3|29991.6|29951.6|29970|29930|21
1737031200000|2025-01-16 12:40:00|29971.7|29931.7|29918.4|29878.4|29973.3|29933.3|29903.3|29863.3|620
1737031500000|2025-01-16 12:45:00|29915|29875|29903.4|29863.4|29933.4|29893.4|29895|29855|81
1737031800000|2025-01-16 12:50:00|29913.4|29873.4|29898.4|29858.4|29928.4|29888.4|29898.4|29858.4|157
1737032100000|2025-01-16 12:55:00|29900.1|29860.1|29895.1|29855.1|29903.4|29863.4|29863.5|29823.5|185
1737032400000|2025-01-16 13:00:00|29898.5|29858.5|29870.2|29830.2|29913.5|29873.5|29866.8|29826.8|126
1737032700000|2025-01-16 13:05:00|29873.5|29833.5|29830.2|29790.2|29873.5|29833.5|29823.5|29783.5|446
1737033000000|2025-01-16 13:10:00|29833.6|29793.6|29808.6|29768.6|29833.6|29793.6|29803.6|29763.6|264
1737033300000|2025-01-16 13:15:00|29813.6|29773.6|29880.3|29840.3|29900.3|29860.3|29808.6|29768.6|344
1737033600000|2025-01-16 13:20:00|29882|29842|29890.4|29850.4|29900.4|29860.4|29865.4|29825.4|136
1737033900000|2025-01-16 13:25:00|29887|29847|29875.4|29835.4|29890.4|29850.4|29860.4|29820.4|123
1737034200000|2025-01-16 13:30:00|29878.8|29838.8|29852.1|29812.1|29910.4|29870.4|29850.5|29810.5|280
1737034500000|2025-01-16 13:35:00|29857.1|29817.1|29830.5|29790.5|29862.1|29822.1|29830.5|29790.5|216
1737034800000|2025-01-16 13:40:00|29835.5|29795.5|29853.9|29813.9|29855.6|29815.6|29825.5|29785.5|266
1737037800000|2025-01-16 14:30:00|29839.3|29799.3|29941|29901|29972.6|29932.6|29800.9|29760.9|1327
1737038100000|2025-01-16 14:35:00|29944.3|29904.3|29911|29871|29959.3|29919.3|29857.7|29817.7|1048
1737038400000|2025-01-16 14:40:00|29909.3|29869.3|29937.7|29897.7|29947.7|29907.7|29887.7|29847.7|717
1737038700000|2025-01-16 14:45:00|29947.7|29907.7|29969.4|29929.4|29987.7|29947.7|29929.4|29889.4|479
1737039000000|2025-01-16 14:50:00|29967.8|29927.8|29951.1|29911.1|29979.4|29939.4|29931.1|29891.1|711
1737039300000|2025-01-16 14:55:00|29947.8|29907.8|29941.2|29901.2|29987.8|29947.8|29921.2|29881.2|576
1737039600000|2025-01-16 15:00:00|29937.8|29897.8|30001.2|29961.2|30002.9|29962.9|29931.2|29891.2|363
1737039900000|2025-01-16 15:05:00|29992.9|29952.9|30041.3|30001.3|30049.6|30009.6|29941.2|29901.2|464
1737040200000|2025-01-16 15:10:00|30042.9|30002.9|29996.3|29956.3|30054.6|30014.6|29964.6|29924.6|544
1737040500000|2025-01-16 15:15:00|29998|29958|30048|30008|30048|30008|29963|29923|321
1737040800000|2025-01-16 15:20:00|30049.7|30009.7|30031.4|29991.4|30058|30018|29998|29958|476
1737041100000|2025-01-16 15:25:00|30029.7|29989.7|30003.1|29963.1|30031.4|29991.4|29993.1|29953.1|336
1737041400000|2025-01-16 15:30:00|30001.4|29961.4|29944.8|29904.8|30011.4|29971.4|29944.8|29904.8|826
1737041700000|2025-01-16 15:35:00|29946.5|29906.5|29868.2|29828.2|29946.5|29906.5|29848.1|29808.1|867
1737042000000|2025-01-16 15:40:00|29864.8|29824.8|29878.2|29838.2|29891.5|29851.5|29833.2|29793.2|536
1737042300000|2025-01-16 15:45:00|29871.5|29831.5|29838.3|29798.3|29888.2|29848.2|29838.2|29798.2|288
1737042600000|2025-01-16 15:50:00|29844.9|29804.9|29838.3|29798.3|29868.3|29828.3|29824.9|29784.9|238
1737042900000|2025-01-16 15:55:00|29840|29800|29820|29780|29861.7|29821.7|29811.6|29771.6|411
1737043200000|2025-01-16 16:00:00|29818.3|29778.3|29850|29810|29858.4|29818.4|29818.3|29778.3|281
1737043500000|2025-01-16 16:05:00|29848.4|29808.4|29820.1|29780.1|29868.4|29828.4|29820.1|29780.1|360
1737043800000|2025-01-16 16:10:00|29818.4|29778.4|29788.5|29748.5|29838.4|29798.4|29788.5|29748.5|387
1737044100000|2025-01-16 16:15:00|29790.1|29750.1|29713.5|29673.5|29795.1|29755.1|29685.2|29645.2|1106
1737044400000|2025-01-16 16:20:00|29711.8|29671.8|29720.2|29680.2|29748.5|29708.5|29681.9|29641.9|610
1737044700000|2025-01-16 16:25:00|29711.9|29671.9|29690.3|29650.3|29715.2|29675.2|29671.9|29631.9|595
1737045000000|2025-01-16 16:30:00|29688.6|29648.6|29720.3|29680.3|29768.6|29728.6|29681.9|29641.9|484
1737045300000|2025-01-16 16:35:00|29722|29682|29738.7|29698.7|29748.7|29708.7|29693.7|29653.7|607
1737045600000|2025-01-16 16:40:00|29748.7|29708.7|29740.4|29700.4|29778.7|29738.7|29738.7|29698.7|461
1737045900000|2025-01-16 16:45:00|29748.7|29708.7|29730.4|29690.4|29762.1|29722.1|29730.4|29690.4|226
1737046200000|2025-01-16 16:50:00|29728.8|29688.8|29730.5|29690.5|29760.4|29720.4|29712.1|29672.1|259
1737046500000|2025-01-16 16:55:00|29728.8|29688.8|29715.5|29675.5|29748.8|29708.8|29702.2|29662.2|245
1737046800000|2025-01-16 17:00:00|29712.2|29672.2|29692.2|29652.2|29722.2|29682.2|29688.9|29648.9|391
1737047100000|2025-01-16 17:05:00|29698.9|29658.9|29692.3|29652.3|29703.9|29663.9|29678.9|29638.9|158
1737047400000|2025-01-16 17:10:00|29690.6|29650.6|29682.3|29642.3|29732.3|29692.3|29682.3|29642.3|313
1737047700000|2025-01-16 17:15:00|29685.7|29645.7|29732.4|29692.4|29752.3|29712.3|29682.3|29642.3|375
1737048000000|2025-01-16 17:20:00|29729|29689|29652.4|29612.4|29729|29689|29642.4|29602.4|1282
1737048300000|2025-01-16 17:25:00|29650.8|29610.8|29650.8|29610.8|29675.8|29635.8|29639.1|29599.1|357
1737048600000|2025-01-16 17:30:00|29649.1|29609.1|29642.5|29602.5|29652.5|29612.5|29625.9|29585.9|616
1737048900000|2025-01-16 17:35:00|29652.5|29612.5|29650.9|29610.9|29662.6|29622.6|29632.5|29592.5|399
1737049200000|2025-01-16 17:40:00|29652.6|29612.6|29651|29611|29652.6|29612.6|29632.6|29592.6|469
1737049500000|2025-01-16 17:45:00|29659.3|29619.3|29649.3|29609.3|29689.3|29649.3|29649.3|29609.3|618
1737049800000|2025-01-16 17:50:00|29642.7|29602.7|29689.4|29649.4|29689.4|29649.4|29632.7|29592.7|159
1737050100000|2025-01-16 17:55:00|29687.7|29647.7|29671.1|29631.1|29701.1|29661.1|29671.1|29631.1|330
1737050400000|2025-01-16 18:00:00|29662.8|29622.8|29694.5|29654.5|29709.5|29669.5|29649.4|29609.4|474
1737050700000|2025-01-16 18:05:00|29691.1|29651.1|29687.8|29647.8|29702.8|29662.8|29679.5|29639.5|320
1737051000000|2025-01-16 18:10:00|29689.5|29649.5|29746.2|29706.2|29746.2|29706.2|29686.2|29646.2|275
1737051300000|2025-01-16 18:15:00|29737.9|29697.9|29742.9|29702.9|29762.9|29722.9|29726.2|29686.2|360
1737051600000|2025-01-16 18:20:00|29746.2|29706.2|29726.3|29686.3|29786.3|29746.3|29726.3|29686.3|575
1737051900000|2025-01-16 18:25:00|29719.6|29679.6|29709.7|29669.7|29746.3|29706.3|29708|29668|254
1737052200000|2025-01-16 18:30:00|29704.7|29664.7|29729.7|29689.7|29729.7|29689.7|29699.7|29659.7|503
1737052500000|2025-01-16 18:35:00|29723.1|29683.1|29719.8|29679.8|29739.7|29699.7|29713.1|29673.1|212
1737052800000|2025-01-16 18:40:00|29723.1|29683.1|29709.8|29669.8|29729.8|29689.8|29698.1|29658.1|156
1737053100000|2025-01-16 18:45:00|29714.8|29674.8|29729.9|29689.9|29729.9|29689.9|29709.8|29669.8|237
1737053400000|2025-01-16 18:50:00|29739.9|29699.9|29763.3|29723.3|29779.9|29739.9|29716.6|29676.6|788
1737053700000|2025-01-16 18:55:00|29764.9|29724.9|29743.3|29703.3|29779.9|29739.9|29739.9|29699.9|603
1737054000000|2025-01-16 19:00:00|29751.6|29711.6|29743.3|29703.3|29758.3|29718.3|29713.3|29673.3|575
1737054300000|2025-01-16 19:05:00|29736.7|29696.7|29743.4|29703.4|29753.4|29713.4|29723.3|29683.3|320
1737054600000|2025-01-16 19:10:00|29740|29700|29715.1|29675.1|29743.4|29703.4|29693.4|29653.4|1591
1737054900000|2025-01-16 19:15:00|29713.4|29673.4|29776.8|29736.8|29803.5|29763.5|29713.4|29673.4|1166
1737075600000|2025-01-17 01:00:00|29788.3|29748.3|29848.3|29808.3|29856.6|29816.6|29786.6|29746.6|511
1737075900000|2025-01-17 01:05:00|29846.6|29806.6|29896.7|29856.7|29896.7|29856.7|29846.6|29806.6|271
1737076200000|2025-01-17 01:10:00|29900.1|29860.1|29898.4|29858.4|29926.7|29886.7|29893.4|29853.4|158
1737076500000|2025-01-17 01:15:00|29893.4|29853.4|29916.7|29876.7|29926.7|29886.7|29888.4|29848.4|46
1737076800000|2025-01-17 01:20:00|29918.4|29878.4|29905.2|29865.2|29920.2|29880.2|29895.2|29855.2|56
1737077100000|2025-01-17 01:25:00|29903.5|29863.5|29886.8|29846.8|29905.2|29865.2|29886.8|29846.8|69
1737077400000|2025-01-17 01:30:00|29888.5|29848.5|29850.3|29810.3|29890.2|29850.2|29850.3|29810.3|174
1737077700000|2025-01-17 01:35:00|29853.7|29813.7|29872|29832|29872|29832|29852|29812|8
1737078000000|2025-01-17 01:40:00|29870.3|29830.3|29877.1|29837.1|29882.1|29842.1|29860.3|29820.3|13
1737078300000|2025-01-17 01:45:00|29878.8|29838.8|29853.8|29813.8|29882.1|29842.1|29832.1|29792.1|129
1737078600000|2025-01-17 01:50:00|29852.1|29812.1|29853.9|29813.9|29867.1|29827.1|29852.1|29812.1|13
1737078900000|2025-01-17 01:55:00|29852.2|29812.2|29853.9|29813.9|29862.2|29822.2|29843.9|29803.9|11
1737079200000|2025-01-17 02:00:00|29857.2|29817.2|29844|29804|29862.2|29822.2|29823.9|29783.9|22
1737079500000|2025-01-17 02:05:00|29842.3|29802.3|29847.3|29807.3|29852.3|29812.3|29842.3|29802.3|37
1737079800000|2025-01-17 02:10:00|29844|29804|29842.4|29802.4|29847.3|29807.3|29834|29794|7
1737080100000|2025-01-17 02:15:00|29847.4|29807.4|29879|29839|29879|29839|29844.1|29804.1|143
1737080400000|2025-01-17 02:20:00|29880.7|29840.7|29885.7|29845.7|29890.7|29850.7|29870.7|29830.7|38
1737080700000|2025-01-17 02:25:00|29890.7|29850.7|29847.5|29807.5|29895.8|29855.8|29842.5|29802.5|29
1737081000000|2025-01-17 02:30:00|29850.8|29810.8|29860.9|29820.9|29864.2|29824.2|29840.8|29800.8|452
1737081300000|2025-01-17 02:35:00|29864.2|29824.2|29844.3|29804.3|29866|29826|29836|29796|16
1737081600000|2025-01-17 02:40:00|29846|29806|29834.3|29794.3|29854.3|29814.3|29824.3|29784.3|6
1737081900000|2025-01-17 02:45:00|29836|29796|29854.4|29814.4|29859.4|29819.4|29834.3|29794.3|8
1737082200000|2025-01-17 02:50:00|29851.1|29811.1|29874.4|29834.4|29874.4|29834.4|29846.1|29806.1|21
1737082500000|2025-01-17 02:55:00|29869.4|29829.4|29864.5|29824.5|29874.4|29834.4|29856.2|29816.2|20
1737082800000|2025-01-17 03:00:00|29866.2|29826.2|29874.5|29834.5|29877.9|29837.9|29864.5|29824.5|4
1737083100000|2025-01-17 03:05:00|29876.2|29836.2|29907.9|29867.9|29909.6|29869.6|29874.5|29834.5|26
1737083400000|2025-01-17 03:10:00|29904.6|29864.6|29907.9|29867.9|29914.6|29874.6|29894.6|29854.6|14
1737083700000|2025-01-17 03:15:00|29909.6|29869.6|29904.7|29864.7|29914.6|29874.6|29884.6|29844.6|11
1737084000000|2025-01-17 03:20:00|29903|29863|29876.4|29836.4|29909.7|29869.7|29876.4|29836.4|14
1737084300000|2025-01-17 03:25:00|29874.7|29834.7|29864.8|29824.8|29879.7|29839.7|29864.7|29824.7|7
1737084600000|2025-01-17 03:30:00|29869.8|29829.8|29874.8|29834.8|29878.1|29838.1|29856.5|29816.5|16
1737084900000|2025-01-17 03:35:00|29873.1|29833.1|29869.8|29829.8|29878.1|29838.1|29869.8|29829.8|6
1737085200000|2025-01-17 03:40:00|29864.8|29824.8|29864.9|29824.9|29868.2|29828.2|29864.8|29824.8|0
1737085500000|2025-01-17 03:45:00|29863.2|29823.2|29864.9|29824.9|29864.9|29824.9|29854.9|29814.9|8
1737085800000|2025-01-17 03:50:00|29861.5|29821.5|29848.3|29808.3|29861.5|29821.5|29845|29805|26
1737086100000|2025-01-17 03:55:00|29845|29805|29845|29805|29845|29805|29845|29805|3
1737086400000|2025-01-17 04:00:00|29835|29795|29845.1|29805.1|29845.1|29805.1|29835|29795|75
1737086700000|2025-01-17 04:05:00|29835.1|29795.1|29830.1|29790.1|29848.4|29808.4|29830.1|29790.1|44
1737087000000|2025-01-17 04:10:00|29833.4|29793.4|29831.8|29791.8|29835.1|29795.1|29828.4|29788.4|2
1737087300000|2025-01-17 04:15:00|29825.2|29785.2|29831.8|29791.8|29841.8|29801.8|29825.2|29785.2|21
1737087600000|2025-01-17 04:20:00|29826.8|29786.8|29821.8|29781.8|29826.8|29786.8|29821.8|29781.8|6
1737087900000|2025-01-17 04:25:00|29821.9|29781.9|29821.9|29781.9|29823.6|29783.6|29821.9|29781.9|6
1737088200000|2025-01-17 04:30:00|29823.6|29783.6|29821.9|29781.9|29828.6|29788.6|29821.9|29781.9|6
1737088500000|2025-01-17 04:35:00|29822|29782|29827|29787|29827|29787|29822|29782|4
1737088800000|2025-01-17 04:40:00|29828.7|29788.7|29813.7|29773.7|29832|29792|29813.7|29773.7|16
1737089100000|2025-01-17 04:45:00|29812|29772|29812.1|29772.1|29813.8|29773.8|29812|29772|2
1737089400000|2025-01-17 04:50:00|||||||||1
1737089700000|2025-01-17 04:55:00|29812.2|29772.2|29812.2|29772.2|29812.2|29772.2|29812.2|29772.2|1
1737090000000|2025-01-17 05:00:00|29802.2|29762.2|29802.2|29762.2|29802.2|29762.2|29802.2|29762.2|6
1737090300000|2025-01-17 05:05:00|29808.9|29768.9|29812.3|29772.3|29812.3|29772.3|29802.2|29762.2|12
1737090600000|2025-01-17 05:10:00|29814|29774|29815.7|29775.7|29815.7|29775.7|29814|29774|4
1737090900000|2025-01-17 05:15:00|29819|29779|29822.3|29782.3|29822.3|29782.3|29819|29779|3
1737091200000|2025-01-17 05:20:00|29822.4|29782.4|29815.8|29775.8|29822.4|29782.4|29815.8|29775.8|4
1737091500000|2025-01-17 05:25:00|29812.4|29772.4|29814.2|29774.2|29815.9|29775.9|29812.4|29772.4|1
1737091800000|2025-01-17 05:30:00|29812.4|29772.4|29802.5|29762.5|29815.9|29775.9|29802.5|29762.5|3
1737092100000|2025-01-17 05:35:00|29804.2|29764.2|29782.5|29742.5|29809.2|29769.2|29782.5|29742.5|22
1737092400000|2025-01-17 05:40:00|29774.3|29734.3|29772.6|29732.6|29774.3|29734.3|29764.3|29724.3|15
1737092700000|2025-01-17 05:45:00|29774.3|29734.3|29774.3|29734.3|29776|29736|29772.6|29732.6|8
1737093000000|2025-01-17 05:50:00|29776.1|29736.1|29772.7|29732.7|29776.1|29736.1|29772.6|29732.6|1
1737093300000|2025-01-17 05:55:00|29774.4|29734.4|29759.4|29719.4|29774.4|29734.4|29757.7|29717.7|13
1737093600000|2025-01-17 06:00:00|29757.7|29717.7|29754.5|29714.5|29759.4|29719.4|29752.7|29712.7|3
1737093900000|2025-01-17 06:05:00|29756.2|29716.2|29756.2|29716.2|29756.2|29716.2|29754.5|29714.5|0
1737094200000|2025-01-17 06:10:00|29754.5|29714.5|29794.6|29754.6|29796.3|29756.3|29752.8|29712.8|31
1737094500000|2025-01-17 06:15:00|29792.9|29752.9|29784.6|29744.6|29802.9|29762.9|29782.9|29742.9|10
1737094800000|2025-01-17 06:20:00|29786.3|29746.3|29786.4|29746.4|29812.9|29772.9|29784.6|29744.6|28
1737095100000|2025-01-17 06:25:00|29781.4|29741.4|29766.4|29726.4|29781.4|29741.4|29766.4|29726.4|13
1737095400000|2025-01-17 06:30:00|29764.7|29724.7|29756.5|29716.5|29766.5|29726.5|29756.5|29716.5|4
1737095700000|2025-01-17 06:35:00|29764.8|29724.8|29756.5|29716.5|29766.5|29726.5|29756.5|29716.5|11
1737096000000|2025-01-17 06:40:00|29754.8|29714.8|29756.6|29716.6|29756.6|29716.6|29754.8|29714.8|0
1737096300000|2025-01-17 06:45:00|29758.3|29718.3|29754.9|29714.9|29761.6|29721.6|29753.2|29713.2|4
1737096600000|2025-01-17 06:50:00|29753.2|29713.2|29756.7|29716.7|29764.9|29724.9|29746.6|29706.6|34
1737096900000|2025-01-17 06:55:00|29754.9|29714.9|29756.7|29716.7|29756.7|29716.7|29754.9|29714.9|1
1737097200000|2025-01-17 07:00:00|29755|29715|29741.8|29701.8|29755|29715|29736.7|29696.7|11
1737097500000|2025-01-17 07:05:00|29740|29700|29756.8|29716.8|29756.8|29716.8|29740|29700|5
1737097800000|2025-01-17 07:10:00|29755.1|29715.1|29756.8|29716.8|29756.8|29716.8|29755.1|29715.1|19
1737098100000|2025-01-17 07:15:00|29756.9|29716.9|29756.9|29716.9|29756.9|29716.9|29755.2|29715.2|1
1737098400000|2025-01-17 07:20:00|29755.2|29715.2|29756.9|29716.9|29756.9|29716.9|29755.2|29715.2|3
1737098700000|2025-01-17 07:25:00|29757|29717|29747|29707|29757|29717|29747|29707|15
1737099000000|2025-01-17 07:30:00|29757|29717|29757|29717|29757|29717|29757|29717|34
1737099300000|2025-01-17 07:35:00|29777|29737|29800.4|29760.4|29803.6|29763.6|29775.3|29735.3|58
1737099600000|2025-01-17 07:40:00|29787.1|29747.1|29797.1|29757.1|29807.1|29767.1|29787.1|29747.1|53
1737099900000|2025-01-17 07:45:00|29800.4|29760.4|29807.2|29767.2|29810.4|29770.4|29797.1|29757.1|11
1737100200000|2025-01-17 07:50:00|29805.4|29765.4|29820.5|29780.5|29823.8|29783.8|29800.5|29760.5|8
1737100500000|2025-01-17 07:55:00|29825.5|29785.5|29813.8|29773.8|29827.3|29787.3|29813.8|29773.8|14
1737100800000|2025-01-17 08:00:00|29815.5|29775.5|29807.3|29767.3|29817.3|29777.3|29805.6|29765.6|17
1737101100000|2025-01-17 08:05:00|29810.6|29770.6|29815.6|29775.6|29817.3|29777.3|29807.3|29767.3|24
1737101400000|2025-01-17 08:10:00|29817.4|29777.4|29814|29774|29817.4|29777.4|29810.6|29770.6|14
1737101700000|2025-01-17 08:15:00|29807.4|29767.4|29854|29814|29860.7|29820.7|29807.4|29767.4|17
1737102000000|2025-01-17 08:20:00|29859|29819|29854|29814|29880.6|29840.6|29854|29814|348
1737102300000|2025-01-17 08:25:00|29854.1|29814.1|29822.4|29782.4|29854.1|29814.1|29814.1|29774.1|72
1737102600000|2025-01-17 08:30:00|29817.4|29777.4|29804.1|29764.1|29822.4|29782.4|29802.4|29762.4|7
1737102900000|2025-01-17 08:35:00|29802.4|29762.4|29807.5|29767.5|29814.2|29774.2|29800.7|29760.7|3
1737103200000|2025-01-17 08:40:00|29810.7|29770.7|29854.2|29814.2|29862.5|29822.5|29810.7|29770.7|165
1737103500000|2025-01-17 08:45:00|29852.5|29812.5|29852.6|29812.6|29872.5|29832.5|29850.8|29810.8|49
1737103800000|2025-01-17 08:50:00|29850.8|29810.8|29840.9|29800.9|29854.3|29814.3|29840.8|29800.8|9
1737104100000|2025-01-17 08:55:00|29835.9|29795.9|29840.9|29800.9|29842.6|29802.6|29820.9|29780.9|6
1737104400000|2025-01-17 09:00:00|29842.6|29802.6|29842.7|29802.7|29852.7|29812.7|29832.7|29792.7|23
1737104700000|2025-01-17 09:05:00|29844.4|29804.4|29834.5|29794.5|29854.4|29814.4|29831|29791|49
1737105000000|2025-01-17 09:10:00|29841|29801|29842.8|29802.8|29842.8|29802.8|29832.7|29792.7|11
1737105300000|2025-01-17 09:15:00|29841.1|29801.1|29831.1|29791.1|29841.1|29801.1|29831.1|29791.1|10
1737105600000|2025-01-17 09:20:00|29827.8|29787.8|29836.1|29796.1|29837.9|29797.9|29812.9|29772.9|32
1737105900000|2025-01-17 09:25:00|29832.9|29792.9|29837.9|29797.9|29841.2|29801.2|29824.6|29784.6|11
1737106200000|2025-01-17 09:30:00|29841.2|29801.2|29856.2|29816.2|29858|29818|29837.9|29797.9|22
1737106500000|2025-01-17 09:35:00|29858|29818|29838|29798|29858|29818|29833|29793|54
1737106800000|2025-01-17 09:40:00|29831.3|29791.3|29821.3|29781.3|29834.8|29794.8|29811.3|29771.3|25
1737107100000|2025-01-17 09:45:00|29824.8|29784.8|29823.1|29783.1|29834.8|29794.8|29814.8|29774.8|29
1737107400000|2025-01-17 09:50:00|29821.4|29781.4|29798.1|29758.1|29823.1|29783.1|29798.1|29758.1|52
1737107700000|2025-01-17 09:55:00|29794.9|29754.9|29794.9|29754.9|29798.2|29758.2|29794.9|29754.9|25
1737108000000|2025-01-17 10:00:00|29793.2|29753.2|29773.2|29733.2|29794.9|29754.9|29773.2|29733.2|55
1737108300000|2025-01-17 10:05:00|29775|29735|29775|29735|29785|29745|29773.3|29733.3|10
1737108600000|2025-01-17 10:10:00|29773.3|29733.3|29745.1|29705.1|29773.3|29733.3|29745|29705|41
1737108900000|2025-01-17 10:15:00|29748.3|29708.3|29751.6|29711.6|29751.6|29711.6|29735.1|29695.1|30
1737109200000|2025-01-17 10:20:00|29745.1|29705.1|29753.4|29713.4|29755.1|29715.1|29731.7|29691.7|62
1737109500000|2025-01-17 10:25:00|29751.7|29711.7|29755.2|29715.2|29756.9|29716.9|29748.4|29708.4|30
1737109800000|2025-01-17 10:30:00|29758.7|29718.7|29775.2|29735.2|29785.2|29745.2|29755.2|29715.2|73
1737110100000|2025-01-17 10:35:00|29778.7|29738.7|29785.3|29745.3|29785.3|29745.3|29778.5|29738.5|8
1737110400000|2025-01-17 10:40:00|29783.6|29743.6|29803.6|29763.6|29803.6|29763.6|29775.3|29735.3|72
1737110700000|2025-01-17 10:45:00|29805.3|29765.3|29815.4|29775.4|29818.6|29778.6|29803.6|29763.6|37
1737111000000|2025-01-17 10:50:00|29813.6|29773.6|29790.4|29750.4|29815.4|29775.4|29785.4|29745.4|16
1737111300000|2025-01-17 10:55:00|29788.7|29748.7|29787|29747|29788.7|29748.7|29773.7|29733.7|36
1737111600000|2025-01-17 11:00:00|29788.7|29748.7|29792|29752|29803.8|29763.8|29782|29742|91
1737111900000|2025-01-17 11:05:00|29793.8|29753.8|29795.4|29755.4|29802.1|29762.1|29792.1|29752.1|49
1737112200000|2025-01-17 11:10:00|29797.1|29757.1|29790.4|29750.4|29800.4|29760.4|29777.1|29737.1|39
1737112500000|2025-01-17 11:15:00|29788.7|29748.7|29758.7|29718.7|29792.2|29752.2|29758.7|29718.7|28
1737112800000|2025-01-17 11:20:00|29763.7|29723.7|29735.5|29695.5|29763.7|29723.7|29718.8|29678.8|177
1737113100000|2025-01-17 11:25:00|29738.8|29698.8|29732.3|29692.3|29762.3|29722.3|29732.3|29692.3|76
1737113400000|2025-01-17 11:30:00|29742.3|29702.3|29752.3|29712.3|29752.3|29712.3|29742.3|29702.3|172
1737113700000|2025-01-17 11:35:00|29750.6|29710.6|29738.9|29698.9|29760.6|29720.6|29728.9|29688.9|64
1737114000000|2025-01-17 11:40:00|29742.4|29702.4|29740.7|29700.7|29748.9|29708.9|29738.9|29698.9|22
1737114300000|2025-01-17 11:45:00|29742.4|29702.4|29740.7|29700.7|29742.5|29702.5|29725.7|29685.7|43
1737114600000|2025-01-17 11:50:00|29742.5|29702.5|29762.5|29722.5|29762.5|29722.5|29732.5|29692.5|101
1737114900000|2025-01-17 11:55:00|29769|29729|29760.8|29720.8|29772.5|29732.5|29760.8|29720.8|12
1737115200000|2025-01-17 12:00:00|29762.5|29722.5|29782.6|29742.6|29785.9|29745.9|29759.1|29719.1|57
1737115500000|2025-01-17 12:05:00|29787.6|29747.6|29790.9|29750.9|29792.6|29752.6|29772.6|29732.6|49
1737115800000|2025-01-17 12:10:00|29792.6|29752.6|29790.9|29750.9|29802.7|29762.7|29790.9|29750.9|21
1737116100000|2025-01-17 12:15:00|29792.7|29752.7|29772.7|29732.7|29792.7|29752.7|29762.7|29722.7|30
1737116400000|2025-01-17 12:20:00|29781|29741|29772.8|29732.8|29782.8|29742.8|29766.2|29726.2|87
1737116700000|2025-01-17 12:25:00|29769.5|29729.5|29759.6|29719.6|29777.8|29737.8|29759.6|29719.6|34
1737117000000|2025-01-17 12:30:00|29762.8|29722.8|29772.9|29732.9|29777.8|29737.8|29754.6|29714.6|12
1737117300000|2025-01-17 12:35:00|29774.6|29734.6|29762.9|29722.9|29782.9|29742.9|29762.9|29722.9|56
1737117600000|2025-01-17 12:40:00|29757.9|29717.9|29761.2|29721.2|29766.2|29726.2|29752.9|29712.9|29
1737117900000|2025-01-17 12:45:00|29759.5|29719.5|29759.5|29719.5|29781.2|29741.2|29759.5|29719.5|36
1737118200000|2025-01-17 12:50:00|29761.3|29721.3|29756.3|29716.3|29781.3|29741.3|29741.3|29701.3|431
1737118500000|2025-01-17 12:55:00|29753|29713|29759.6|29719.6|29769.6|29729.6|29749.6|29709.6|149
1737118800000|2025-01-17 13:00:00|29766.1|29726.1|29769.7|29729.7|29791.4|29751.4|29746.4|29706.4|100
1737119100000|2025-01-17 13:05:00|29771.4|29731.4|29799.7|29759.7|29809.7|29769.7|29769.7|29729.7|69
1737119400000|2025-01-17 13:10:00|29794.7|29754.7|29789.7|29749.7|29806.5|29766.5|29779.7|29739.7|115
1737119700000|2025-01-17 13:15:00|29779.7|29739.7|29709.8|29669.8|29779.7|29739.7|29709.8|29669.8|114
1737120000000|2025-01-17 13:20:00|29711.5|29671.5|29753.1|29713.1|29763.1|29723.1|29699.8|29659.8|398
1737120300000|2025-01-17 13:25:00|29758.1|29718.1|29823.1|29783.1|29838.1|29798.1|29756.3|29716.3|212
1737120600000|2025-01-17 13:30:00|29833.1|29793.1|29904.9|29864.9|29908.2|29868.2|29809.9|29769.9|314
1737120900000|2025-01-17 13:35:00|29913.2|29873.2|29956.5|29916.5|29956.5|29916.5|29898.2|29858.2|585
1737121200000|2025-01-17 13:40:00|29958.2|29918.2|29918.3|29878.3|29983.2|29943.2|29911.5|29871.5|500
1737124200000|2025-01-17 14:30:00|29868.7|29828.7|29900.5|29860.5|29936.9|29896.9|29800.4|29760.4|1551
1737124500000|2025-01-17 14:35:00|29903.7|29863.7|29807|29767|29957|29917|29774|29734|854
1737124800000|2025-01-17 14:40:00|29812.3|29772.3|29798.8|29758.8|29863.8|29823.8|29797.1|29757.1|416
1737125100000|2025-01-17 14:45:00|29797.1|29757.1|29810.6|29770.6|29830.6|29790.6|29760.6|29720.6|650
1737125400000|2025-01-17 14:50:00|29802.3|29762.3|29867.1|29827.1|29888.9|29848.9|29800.6|29760.6|290
1737125700000|2025-01-17 14:55:00|29868.9|29828.9|29870.7|29830.7|29880.7|29840.7|29838.9|29798.9|335
1737126000000|2025-01-17 15:00:00|29868.9|29828.9|29919|29879|29919|29879|29829|29789|498
1737126300000|2025-01-17 15:05:00|29920.7|29880.7|29954|29914|29959|29919|29894|29854|516
1737126600000|2025-01-17 15:10:00|29957.3|29917.3|30009.1|29969.1|30017.3|29977.3|29950.8|29910.8|245
1737126900000|2025-01-17 15:15:00|30012.3|29972.3|30029.1|29989.1|30044.1|30004.1|29984.1|29944.1|645
1737127200000|2025-01-17 15:20:00|30027.4|29987.4|29970.9|29930.9|30030.9|29990.9|29950.9|29910.9|560
1737127500000|2025-01-17 15:25:00|29965.9|29925.9|29981|29941|30007.7|29967.7|29950.9|29910.9|453
1737127800000|2025-01-17 15:30:00|29982.7|29942.7|30069.2|30029.2|30077.5|30037.5|29981|29941|418
1737128100000|2025-01-17 15:35:00|30071|30031|30049.3|30009.3|30077.5|30037.5|30007.5|29967.5|445
1737128400000|2025-01-17 15:40:00|30051|30011|30069.3|30029.3|30081.1|30041.1|30049.3|30009.3|342
1737128700000|2025-01-17 15:45:00|30077.6|30037.6|30147.6|30107.6|30179.4|30139.4|30067.6|30027.6|587
1737129000000|2025-01-17 15:50:00|30155.9|30115.9|30129.4|30089.4|30212.6|30172.6|30119.4|30079.4|654
1737129300000|2025-01-17 15:55:00|30131.2|30091.2|30186|30146|30197.7|30157.7|30127.7|30087.7|569
1737129600000|2025-01-17 16:00:00|30181|30141|30097.8|30057.8|30181|30141|30087.8|30047.8|409
1737129900000|2025-01-17 16:05:00|30096|30056|30111.1|30071.1|30124.3|30084.3|30061|30021|368
1737130200000|2025-01-17 16:10:00|30116.1|30076.1|30164.3|30124.3|30164.3|30124.3|30106.1|30066.1|279
1737130500000|2025-01-17 16:15:00|30154.3|30114.3|30157.9|30117.9|30167.9|30127.9|30147.9|30107.9|221
1737130800000|2025-01-17 16:20:00|30167.9|30127.9|30126.2|30086.2|30176.2|30136.2|30117.9|30077.9|225
1737131100000|2025-01-17 16:25:00|30127.9|30087.9|30129.7|30089.7|30158|30118|30117.9|30077.9|130
1737131400000|2025-01-17 16:30:00|30128|30088|30118|30078|30139.7|30099.7|30101.5|30061.5|185
1737131700000|2025-01-17 16:35:00|30119.8|30079.8|30151.6|30111.6|30168.1|30128.1|30101.5|30061.5|265
1737132000000|2025-01-17 16:40:00|30149.8|30109.8|30159.9|30119.9|30161.6|30121.6|30111.6|30071.6|325
1737132300000|2025-01-17 16:45:00|30161.6|30121.6|30161.7|30121.7|30171.7|30131.7|30141.6|30101.6|215
1737132600000|2025-01-17 16:50:00|30151.7|30111.7|30141.7|30101.7|30171.7|30131.7|30135.2|30095.2|538
1737132900000|2025-01-17 16:55:00|30135.2|30095.2|30131.8|30091.8|30145.2|30105.2|30113.5|30073.5|154
1737133200000|2025-01-17 17:00:00|30125.3|30085.3|29995.3|29955.3|30143.5|30103.5|29995.3|29955.3|754
1737133500000|2025-01-17 17:05:00|29997.1|29957.1|29985.4|29945.4|30015.3|29975.3|29975.3|29935.3|352
1737133800000|2025-01-17 17:10:00|29995.4|29955.4|30031.9|29991.9|30046.9|30006.9|29965.4|29925.4|355
1737134100000|2025-01-17 17:15:00|30033.6|29993.6|30081.9|30041.9|30083.7|30043.7|30033.6|29993.6|174
1737134400000|2025-01-17 17:20:00|30083.7|30043.7|30043.7|30003.7|30103.7|30063.7|30042|30002|220
1737134700000|2025-01-17 17:25:00|30042|30002|29985.5|29945.5|30053.7|30013.7|29978.8|29938.8|520
1737135000000|2025-01-17 17:30:00|29983.8|29943.8|29982.1|29942.1|30002|29962|29942.1|29902.1|508
1737135300000|2025-01-17 17:35:00|29992.1|29952.1|29963.9|29923.9|29992.1|29952.1|29963.9|29923.9|191
1737135600000|2025-01-17 17:40:00|29962.1|29922.1|30002.2|29962.2|30003.9|29963.9|29953.9|29913.9|196
1737135900000|2025-01-17 17:45:00|30005.4|29965.4|30042.2|30002.2|30052.2|30012.2|30005.4|29965.4|129
1737136200000|2025-01-17 17:50:00|30039|29999|30064|30024|30072.2|30032.2|30014|29974|108
1737136500000|2025-01-17 17:55:00|30062.2|30022.2|30164.1|30124.1|30184|30144|30062.2|30022.2|502
1737136800000|2025-01-17 18:00:00|30165.8|30125.8|30145.9|30105.9|30165.8|30125.8|30125.8|30085.8|661
1737137100000|2025-01-17 18:05:00|30147.6|30107.6|30135.9|30095.9|30147.6|30107.6|30105.9|30065.9|136
1737137400000|2025-01-17 18:10:00|30132.7|30092.7|30127.7|30087.7|30139.4|30099.4|30117.7|30077.7|205
1737137700000|2025-01-17 18:15:00|30125.9|30085.9|30116|30076|30129.5|30089.5|30107.7|30067.7|332
1737138000000|2025-01-17 18:20:00|30112.8|30072.8|30157.8|30117.8|30166|30126|30109.5|30069.5|287
1737138300000|2025-01-17 18:25:00|30156|30116|30139.6|30099.6|30176|30136|30121.3|30081.3|434
1737138600000|2025-01-17 18:30:00|30133.1|30093.1|30129.6|30089.6|30133.1|30093.1|30109.6|30069.6|132
1737138900000|2025-01-17 18:35:00|30129.7|30089.7|30083.2|30043.2|30129.7|30089.7|30079.7|30039.7|197
1737139200000|2025-01-17 18:40:00|30081.5|30041.5|30081.5|30041.5|30119.7|30079.7|30079.7|30039.7|160
1737139500000|2025-01-17 18:45:00|30079.7|30039.7|30079.8|30039.8|30106.5|30066.5|30059.7|30019.7|295
1737139800000|2025-01-17 18:50:00|30071.5|30031.5|30039.8|29999.8|30071.5|30031.5|30023.3|29983.3|535
1737140100000|2025-01-17 18:55:00|30036.6|29996.6|29999.9|29959.9|30049.8|30009.8|29999.9|29959.9|443
1737140400000|2025-01-17 19:00:00|30001.6|29961.6|29961.7|29921.7|30009.9|29969.9|29953.4|29913.4|370
1737140700000|2025-01-17 19:05:00|29963.4|29923.4|29991.7|29951.7|30021.7|29981.7|29959.9|29919.9|542
1737141000000|2025-01-17 19:10:00|29993.5|29953.5|30010|29970|30023.5|29983.5|29953.5|29913.5|1639
1737141300000|2025-01-17 19:15:00|30016.5|29976.5|30026.5|29986.5|30040.1|30000.1|30003.3|29963.3|1426
1737421200000|2025-01-21 01:00:00|30321.7|30281.7|30391.8|30351.8|30496.7|30456.7|30306.8|30266.8|707
1737421500000|2025-01-21 01:05:00|30394.7|30354.7|30359.8|30319.8|30401.8|30361.8|30342.7|30302.7|282
1737421800000|2025-01-21 01:10:00|30364.8|30324.8|30379.8|30339.8|30384.8|30344.8|30294.8|30254.8|205
1737422100000|2025-01-21 01:15:00|30377.8|30337.8|30362.8|30322.8|30384.8|30344.8|30342.8|30302.8|297
1737422400000|2025-01-21 01:20:00|30357.8|30317.8|30400.8|30360.8|30405.8|30365.8|30357.8|30317.8|177
1737422700000|2025-01-21 01:25:00|30398.8|30358.8|30380.9|30340.9|30400.9|30360.9|30365.9|30325.9|48
1737423000000|2025-01-21 01:30:00|30383.8|30343.8|30360.9|30320.9|30400.9|30360.9|30350.9|30310.9|52
1737423300000|2025-01-21 01:35:00|30358.9|30318.9|30351|30311|30378.9|30338.9|30351|30311|63
1737423600000|2025-01-21 01:40:00|30356|30316|30361|30321|30371|30331|30341|30301|149
1737423900000|2025-01-21 01:45:00|30359|30319|30341.1|30301.1|30371|30331|30339|30299|40
1737424200000|2025-01-21 01:50:00|30357|30317|30351.1|30311.1|30359|30319|30331.1|30291.1|68
1737424500000|2025-01-21 01:55:00|30349.1|30309.1|30341.1|30301.1|30351.1|30311.1|30327|30287|107
1737424800000|2025-01-21 02:00:00|30341.2|30301.2|30371.2|30331.2|30396.2|30356.2|30333.2|30293.2|97
1737425100000|2025-01-21 02:05:00|30376.2|30336.2|30374.2|30334.2|30381.2|30341.2|30351.2|30311.2|31
1737425400000|2025-01-21 02:10:00|30377.2|30337.2|30376.3|30336.3|30381.3|30341.3|30364.2|30324.2|24
1737425700000|2025-01-21 02:15:00|30371.3|30331.3|30371.3|30331.3|30371.3|30331.3|30361.3|30321.3|6
1737426000000|2025-01-21 02:20:00|30369.3|30329.3|30380.5|30340.5|30385.4|30345.4|30361.3|30321.3|66
1737426300000|2025-01-21 02:25:00|30375.5|30335.5|30415.5|30375.5|30425.5|30385.5|30370.5|30330.5|60
1737426600000|2025-01-21 02:30:00|30425.5|30385.5|30410.5|30370.5|30425.5|30385.5|30390.5|30350.5|36
1737426900000|2025-01-21 02:35:00|30405.5|30365.5|30415.6|30375.6|30415.6|30375.6|30400.6|30360.6|21
1737427200000|2025-01-21 02:40:00|30417.6|30377.6|30475.6|30435.6|30478.6|30438.6|30417.6|30377.6|91
1737427500000|2025-01-21 02:45:00|30473.6|30433.6|30455.7|30415.7|30498.6|30458.6|30455.7|30415.7|104
1737427800000|2025-01-21 02:50:00|30460.7|30420.7|30493.7|30453.7|30513.7|30473.7|30448.6|30408.6|67
1737428100000|2025-01-21 02:55:00|30498.7|30458.7|30500.8|30460.8|30503.7|30463.7|30483.7|30443.7|15
1737428400000|2025-01-21 03:00:00|30503.7|30463.7|30498.8|30458.8|30505.8|30465.8|30478.8|30438.8|43
1737428700000|2025-01-21 03:05:00|30500.8|30460.8|30480.9|30440.9|30500.8|30460.8|30478.8|30438.8|18
1737429000000|2025-01-21 03:10:00|30483.8|30443.8|30460.9|30420.9|30490.9|30450.9|30455.9|30415.9|143
1737429300000|2025-01-21 03:15:00|30462.9|30422.9|30470.9|30430.9|30483.9|30443.9|30462.9|30422.9|13
1737429600000|2025-01-21 03:20:00|30465.9|30425.9|30461|30421|30478.9|30438.9|30456|30416|25
1737429900000|2025-01-21 03:25:00|30456|30416|30456|30416|30466|30426|30456|30416|8
1737430200000|2025-01-21 03:30:00|30461|30421|30476.1|30436.1|30476.1|30436.1|30456|30416|7
1737430500000|2025-01-21 03:35:00|30474|30434|30466.1|30426.1|30476.1|30436.1|30461.1|30421.1|10
1737430800000|2025-01-21 03:40:00|30469.1|30429.1|30466.2|30426.2|30471.1|30431.1|30466.1|30426.1|9
1737431100000|2025-01-21 03:45:00|30461.2|30421.2|30461.2|30421.2|30461.2|30421.2|30456.2|30416.2|2
1737431400000|2025-01-21 03:50:00|30459.2|30419.2|30459.2|30419.2|30466.3|30426.3|30459.2|30419.2|4
1737431700000|2025-01-21 03:55:00|30466.3|30426.3|30461.3|30421.3|30476.3|30436.3|30456.3|30416.3|100
1737432000000|2025-01-21 04:00:00|30459.3|30419.3|30456.3|30416.3|30466.3|30426.3|30456.3|30416.3|1
1737432300000|2025-01-21 04:05:00|30456.4|30416.4|30461.4|30421.4|30461.4|30421.4|30456.4|30416.4|2
1737432600000|2025-01-21 04:10:00|30458.4|30418.4|30464.4|30424.4|30466.4|30426.4|30456.4|30416.4|5
1737432900000|2025-01-21 04:15:00|30466.4|30426.4|30471.5|30431.5|30474.4|30434.4|30453.5|30413.5|90
1737433200000|2025-01-21 04:20:00|30472.4|30432.4|30471.5|30431.5|30472.4|30432.4|30466.5|30426.5|3
1737433500000|2025-01-21 04:25:00|30469.5|30429.5|30486.6|30446.6|30486.6|30446.6|30469.5|30429.5|9
1737433800000|2025-01-21 04:30:00|30484.5|30444.5|30479.6|30439.6|30489.5|30449.5|30479.5|30439.5|31
1737434100000|2025-01-21 04:35:00|30481.6|30441.6|30486.7|30446.7|30486.7|30446.7|30479.6|30439.6|6
1737434400000|2025-01-21 04:40:00|30484.6|30444.6|30476.7|30436.7|30484.6|30444.6|30474.6|30434.6|8
1737434700000|2025-01-21 04:45:00|30479.7|30439.7|30474.7|30434.7|30482.6|30442.6|30474.7|30434.7|4
1737435000000|2025-01-21 04:50:00|30476.8|30436.8|30474.7|30434.7|30476.8|30436.8|30474.7|30434.7|2
1737435300000|2025-01-21 04:55:00|30476.8|30436.8|30474.8|30434.8|30486.8|30446.8|30471.8|30431.8|25
1737435600000|2025-01-21 05:00:00|30476.8|30436.8|30466.9|30426.9|30476.8|30436.8|30466.9|30426.9|7
1737435900000|2025-01-21 05:05:00|30471.9|30431.9|30476.9|30436.9|30476.9|30436.9|30466.9|30426.9|8
1737436200000|2025-01-21 05:10:00|30474.9|30434.9|30464.9|30424.9|30476.9|30436.9|30464.9|30424.9|6
1737436500000|2025-01-21 05:15:00|30467|30427|30467|30427|30469.9|30429.9|30465|30425|5
1737436800000|2025-01-21 05:20:00|30465|30425|30447.1|30407.1|30465|30425|30447|30407|62
1737437100000|2025-01-21 05:25:00|30454.2|30414.2|30454.2|30414.2|30454.2|30414.2|30454.2|30414.2|12
1737437400000|2025-01-21 05:30:00|30452.1|30412.1|30490.1|30450.1|30505.1|30465.1|30450.1|30410.1|40
1737437700000|2025-01-21 05:35:00|30492.2|30452.2|30477.2|30437.2|30492.2|30452.2|30472.2|30432.2|13
1737438000000|2025-01-21 05:40:00|30475.1|30435.1|30505.2|30465.2|30515.2|30475.2|30470.1|30430.1|28
1737438300000|2025-01-21 05:45:00|30497.2|30457.2|30515.2|30475.2|30517.3|30477.3|30497.2|30457.2|51
1737438600000|2025-01-21 05:50:00|30507.3|30467.3|30517.3|30477.3|30525.3|30485.3|30505.3|30465.3|63
1737438900000|2025-01-21 05:55:00|30515.3|30475.3|30517.4|30477.4|30520.3|30480.3|30507.4|30467.4|12
1737439200000|2025-01-21 06:00:00|30515.3|30475.3|30520.4|30480.4|30527.4|30487.4|30507.4|30467.4|14
1737439500000|2025-01-21 06:05:00|30517.4|30477.4|30507.5|30467.5|30517.4|30477.4|30493.3|30453.3|31
1737439800000|2025-01-21 06:10:00|30505.4|30465.4|30520.5|30480.5|30527.5|30487.5|30500.4|30460.4|55
1737440100000|2025-01-21 06:15:00|30523.4|30483.4|30553.4|30513.4|30571.4|30531.4|30520.5|30480.5|89
1737440400000|2025-01-21 06:20:00|30551.4|30511.4|30539.4|30499.4|30566.4|30526.4|30531.4|30491.4|38
1737440700000|2025-01-21 06:25:00|30541.4|30501.4|30543.5|30503.5|30563.5|30523.5|30541.4|30501.4|28
1737441000000|2025-01-21 06:30:00|30538.5|30498.5|30523.6|30483.6|30543.5|30503.5|30511.5|30471.5|32
1737441300000|2025-01-21 06:35:00|30521.5|30481.5|30480.7|30440.7|30526.5|30486.5|30480.7|30440.7|50
1737441600000|2025-01-21 06:40:00|30485.7|30445.7|30503.7|30463.7|30505.7|30465.7|30467.7|30427.7|20
1737441900000|2025-01-21 06:45:00|30500.7|30460.7|30520.8|30480.8|30523.7|30483.7|30500.7|30460.7|15
1737442200000|2025-01-21 06:50:00|30523.7|30483.7|30533.8|30493.8|30535.8|30495.8|30513.7|30473.7|14
1737442500000|2025-01-21 06:55:00|30543.8|30503.8|30523.8|30483.8|30543.8|30503.8|30511.7|30471.7|77
1737442800000|2025-01-21 07:00:00|30526.7|30486.7|30513.8|30473.8|30526.7|30486.7|30493.8|30453.8|5
1737443100000|2025-01-21 07:05:00|30516.8|30476.8|30523.9|30483.9|30523.9|30483.9|30513.8|30473.8|11
1737443400000|2025-01-21 07:10:00|30526.8|30486.8|30523.9|30483.9|30531.9|30491.9|30521.8|30481.8|7
1737443700000|2025-01-21 07:15:00|30521.9|30481.9|30516.9|30476.9|30524|30484|30516.9|30476.9|3
1737444000000|2025-01-21 07:20:00|30521.9|30481.9|30484|30444|30521.9|30481.9|30484|30444|14
1737444300000|2025-01-21 07:25:00|30482|30442|30474.1|30434.1|30489|30449|30468.2|30428.2|46
1737444600000|2025-01-21 07:30:00|30476.1|30436.1|30476.2|30436.2|30478.2|30438.2|30458.2|30418.2|16
1737444900000|2025-01-21 07:35:00|30471.2|30431.2|30468.3|30428.3|30474.1|30434.1|30461.2|30421.2|14
1737445200000|2025-01-21 07:40:00|30463.3|30423.3|30468.3|30428.3|30468.3|30428.3|30458.3|30418.3|13
1737445500000|2025-01-21 07:45:00|30478.3|30438.3|30448.4|30408.4|30483.3|30443.3|30448.3|30408.3|23
1737445800000|2025-01-21 07:50:00|30433.4|30393.4|30398.4|30358.4|30433.4|30393.4|30398.4|30358.4|67
1737446100000|2025-01-21 07:55:00|30396.3|30356.3|30398.5|30358.5|30398.5|30358.5|30388.4|30348.4|97
1737446400000|2025-01-21 08:00:00|30396.4|30356.4|30400.6|30360.6|30408.5|30368.5|30382.6|30342.6|393
1737446700000|2025-01-21 08:05:00|30402.6|30362.6|30393.5|30353.5|30402.6|30362.6|30390.6|30350.6|19
1737447000000|2025-01-21 08:10:00|30395.6|30355.6|30402.7|30362.7|30402.7|30362.7|30395.6|30355.6|31
1737447300000|2025-01-21 08:15:00|30405.6|30365.6|30414.5|30374.5|30428.6|30388.6|30392.7|30352.7|83
1737447600000|2025-01-21 08:20:00|30416.6|30376.6|30428.7|30388.7|30428.7|30388.7|30398.6|30358.6|57
1737447900000|2025-01-21 08:25:00|30426.6|30386.6|30426.7|30386.7|30428.7|30388.7|30418.7|30378.7|10
1737448200000|2025-01-21 08:30:00|30436.7|30396.7|30474.6|30434.6|30487.6|30447.6|30436.7|30396.7|103
1737448500000|2025-01-21 08:35:00|30472.6|30432.6|30472.6|30432.6|30492.6|30452.6|30464.6|30424.6|47
1737448800000|2025-01-21 08:40:00|30470.6|30430.6|30419.7|30379.7|30472.6|30432.6|30406.8|30366.8|78
1737449100000|2025-01-21 08:45:00|30424.7|30384.7|30394.8|30354.8|30424.7|30384.7|30394.7|30354.7|30
1737449400000|2025-01-21 08:50:00|30386.8|30346.8|30414.8|30374.8|30434.8|30394.8|30358.9|30318.9|229
1737449700000|2025-01-21 08:55:00|30416.9|30376.9|30422.8|30382.8|30422.8|30382.8|30394.8|30354.8|24
1737450000000|2025-01-21 09:00:00|30419.9|30379.9|30432.8|30392.8|30434.9|30394.9|30414.9|30374.9|45
1737450300000|2025-01-21 09:05:00|30434.9|30394.9|30455.8|30415.8|30457.9|30417.9|30434.9|30394.9|20
1737450600000|2025-01-21 09:10:00|30452.9|30412.9|30442.9|30402.9|30452.9|30412.9|30442.9|30402.9|8
1737450900000|2025-01-21 09:15:00|30440.9|30400.9|30463|30423|30463|30423|30440.9|30400.9|9
1737451200000|2025-01-21 09:20:00|30460.9|30420.9|30480.9|30440.9|30480.9|30440.9|30460.9|30420.9|24
1737451500000|2025-01-21 09:25:00|30475.9|30435.9|30491|30451|30505.1|30465.1|30473|30433|14
1737451800000|2025-01-21 09:30:00|30495.1|30455.1|30518.1|30478.1|30518.1|30478.1|30495.1|30455.1|24
1737452100000|2025-01-21 09:35:00|30515.2|30475.2|30498.1|30458.1|30518.1|30478.1|30488.1|30448.1|12
1737452400000|2025-01-21 09:40:00|30495.2|30455.2|30483.2|30443.2|30498.2|30458.2|30478.2|30438.2|16
1737452700000|2025-01-21 09:45:00|30481.1|30441.1|30493.2|30453.2|30501.1|30461.1|30475.3|30435.3|69
1737453000000|2025-01-21 09:50:00|30495.3|30455.3|30498.3|30458.3|30508.3|30468.3|30475.3|30435.3|145
1737453300000|2025-01-21 09:55:00|30501.2|30461.2|30493.3|30453.3|30501.2|30461.2|30488.3|30448.3|8
1737453600000|2025-01-21 10:00:00|30491.2|30451.2|30515.4|30475.4|30515.4|30475.4|30488.3|30448.3|52
1737453900000|2025-01-21 10:05:00|30508.4|30468.4|30518.4|30478.4|30525.5|30485.5|30505.5|30465.5|26
1737454200000|2025-01-21 10:10:00|30513.4|30473.4|30488.4|30448.4|30515.5|30475.5|30483.4|30443.4|34
1737454500000|2025-01-21 10:15:00|30491.4|30451.4|30490.6|30450.6|30495.6|30455.6|30475.6|30435.6|136
1737454800000|2025-01-21 10:20:00|30495.6|30455.6|30503.5|30463.5|30505.6|30465.6|30488.5|30448.5|43
1737455100000|2025-01-21 10:25:00|30505.6|30465.6|30551.5|30511.5|30563.6|30523.6|30505.6|30465.6|58
1737455400000|2025-01-21 10:30:00|30548.6|30508.6|30628.6|30588.6|30635.7|30595.7|30545.7|30505.7|196
1737455700000|2025-01-21 10:35:00|30625.7|30585.7|30600.7|30560.7|30625.7|30585.7|30595.7|30555.7|23
1737456000000|2025-01-21 10:40:00|30603.7|30563.7|30615.8|30575.8|30631.6|30591.6|30595.7|30555.7|39
1737456300000|2025-01-21 10:45:00|30613.7|30573.7|30648.8|30608.8|30661.7|30621.7|30613.7|30573.7|139
1737456600000|2025-01-21 10:50:00|30651.7|30611.7|30575.9|30535.9|30653.8|30613.8|30575.9|30535.9|61
1737456900000|2025-01-21 10:55:00|30570.9|30530.9|30550.1|30510.1|30570.9|30530.9|30543|30503|48
1737457200000|2025-01-21 11:00:00|30548|30508|30578|30538|30593|30553|30543|30503|35
1737457500000|2025-01-21 11:05:00|30580.1|30540.1|30545.2|30505.2|30580.1|30540.1|30540.1|30500.1|25
1737457800000|2025-01-21 11:10:00|30543.1|30503.1|30543.1|30503.1|30566|30526|30543.1|30503.1|44
1737458100000|2025-01-21 11:15:00|30545.2|30505.2|30566.1|30526.1|30568.2|30528.2|30543.1|30503.1|13
1737458400000|2025-01-21 11:20:00|30568.2|30528.2|30563.2|30523.2|30598.2|30558.2|30553.2|30513.2|70
1737458700000|2025-01-21 11:25:00|30560.3|30520.3|30555.3|30515.3|30575.3|30535.3|30550.3|30510.3|66
1737459000000|2025-01-21 11:30:00|30553.3|30513.3|30563.3|30523.3|30573.3|30533.3|30545.3|30505.3|29
1737459300000|2025-01-21 11:35:00|30565.4|30525.4|30563.3|30523.3|30570.4|30530.4|30560.4|30520.4|65
1737459600000|2025-01-21 11:40:00|30560.4|30520.4|30530.5|30490.5|30565.4|30525.4|30522.5|30482.5|43
1737459900000|2025-01-21 11:45:00|30532.5|30492.5|30512.6|30472.6|30552.6|30512.6|30507.6|30467.6|164
1737460200000|2025-01-21 11:50:00|30514.7|30474.7|30494.7|30454.7|30529.7|30489.7|30494.7|30454.7|124
1737460500000|2025-01-21 11:55:00|30484.7|30444.7|30448.9|30408.9|30494.7|30454.7|30448.9|30408.9|81
1737460800000|2025-01-21 12:00:00|30454.8|30414.8|30474.8|30434.8|30489.8|30449.8|30436.8|30396.8|103
1737461100000|2025-01-21 12:05:00|30464.8|30424.8|30464|30424|30474.8|30434.8|30434.8|30394.8|192
1737461400000|2025-01-21 12:10:00|30461.9|30421.9|30481.1|30441.1|30489|30449|30454|30414|26
1737461700000|2025-01-21 12:15:00|30479|30439|30502|30462|30502|30462|30469|30429|10
1737462000000|2025-01-21 12:20:00|30504.9|30464.9|30519.1|30479.1|30525|30485|30497|30457|12
1737462300000|2025-01-21 12:25:00|30517.1|30477.1|30510|30470|30525|30485|30504.1|30464.1|24
1737462600000|2025-01-21 12:30:00|30507.1|30467.1|30499.2|30459.2|30519.2|30479.2|30469.2|30429.2|98
1737462900000|2025-01-21 12:35:00|30497.1|30457.1|30515.1|30475.1|30515.1|30475.1|30492.1|30452.1|39
1737463200000|2025-01-21 12:40:00|30525.1|30485.1|30515.2|30475.2|30525.1|30485.1|30500.1|30460.1|51
1737463500000|2025-01-21 12:45:00|30520.2|30480.2|30545.2|30505.2|30551|30511|30505.2|30465.2|119
1737463800000|2025-01-21 12:50:00|30548.1|30508.1|30581.1|30541.1|30581.1|30541.1|30546|30506|150
1737464100000|2025-01-21 12:55:00|30578.2|30538.2|30593.2|30553.2|30593.2|30553.2|30571.1|30531.1|27
1737464400000|2025-01-21 13:00:00|30588.2|30548.2|30598.3|30558.3|30631.2|30591.2|30588.2|30548.2|68
1737464700000|2025-01-21 13:05:00|30596.2|30556.2|30614.1|30574.1|30621.2|30581.2|30581.2|30541.2|95
1737465000000|2025-01-21 13:10:00|30619.1|30579.1|30599.2|30559.2|30631.2|30591.2|30589.2|30549.2|57
1737465300000|2025-01-21 13:15:00|30604.2|30564.2|30592.2|30552.2|30604.2|30564.2|30559.2|30519.2|34
1737465600000|2025-01-21 13:20:00|30597.2|30557.2|30624.3|30584.3|30631.4|30591.4|30587.2|30547.2|79
1737465900000|2025-01-21 13:25:00|30626.4|30586.4|30634.3|30594.3|30639.3|30599.3|30601.4|30561.4|141
1737466200000|2025-01-21 13:30:00|30636.4|30596.4|30626.4|30586.4|30646.4|30606.4|30607.3|30567.3|138
1737466500000|2025-01-21 13:35:00|30629.4|30589.4|30615.7|30575.7|30643.6|30603.6|30601.5|30561.5|141
1737466800000|2025-01-21 13:40:00|30617.7|30577.7|30613.6|30573.6|30645.7|30605.7|30603.6|30563.6|228
1737469800000|2025-01-21 14:30:00|30657.8|30617.8|30884.5|30844.5|30910.3|30870.3|30657.8|30617.8|3073
1737470100000|2025-01-21 14:35:00|30887.4|30847.4|30801.2|30761.2|30892.4|30852.4|30796.2|30756.2|1086
1737470400000|2025-01-21 14:40:00|30798.3|30758.3|30736.2|30696.2|30836.2|30796.2|30726.2|30686.2|1064
1737470700000|2025-01-21 14:45:00|30738.3|30698.3|30696.3|30656.3|30740.4|30700.4|30660.4|30620.4|825
1737471000000|2025-01-21 14:50:00|30698.4|30658.4|30648.4|30608.4|30718.4|30678.4|30648.4|30608.4|339
1737471300000|2025-01-21 14:55:00|30646.3|30606.3|30600.6|30560.6|30660.5|30620.5|30583.4|30543.4|401
1737471600000|2025-01-21 15:00:00|30594.7|30554.7|30674.8|30634.8|30682.7|30642.7|30590.6|30550.6|419
1737471900000|2025-01-21 15:05:00|30672.7|30632.7|30700.6|30660.6|30710.6|30670.6|30654.8|30614.8|348
1737472200000|2025-01-21 15:10:00|30702.7|30662.7|30712.8|30672.8|30740.7|30700.7|30700.6|30660.6|225
1737472500000|2025-01-21 15:15:00|30710.7|30670.7|30668.7|30628.7|30744.9|30704.9|30663.7|30623.7|215
1737472800000|2025-01-21 15:20:00|30665.7|30625.7|30768.7|30728.7|30780.8|30740.8|30665.7|30625.7|312
1737473100000|2025-01-21 15:25:00|30770.8|30730.8|30768.7|30728.7|30788.7|30748.7|30703.7|30663.7|312
1737473400000|2025-01-21 15:30:00|30770.8|30730.8|30740.9|30700.9|30810.8|30770.8|30705.9|30665.9|226
1737473700000|2025-01-21 15:35:00|30745.9|30705.9|30690.9|30650.9|30750.9|30710.9|30675.9|30635.9|349
1737474000000|2025-01-21 15:40:00|30695.1|30655.1|30731|30691|30731|30691|30680.9|30640.9|447
1737474300000|2025-01-21 15:45:00|30736.8|30696.8|30758.9|30718.9|30776.8|30736.8|30701|30661|267
1737474600000|2025-01-21 15:50:00|30761|30721|30876.9|30836.9|30881.9|30841.9|30761|30721|609
1737474900000|2025-01-21 15:55:00|30886.9|30846.9|30856.9|30816.9|30906.9|30866.9|30846.9|30806.9|382
1737475200000|2025-01-21 16:00:00|30851.9|30811.9|30938.6|30898.6|30942.8|30902.8|30851.9|30811.9|690
1737475500000|2025-01-21 16:05:00|30950.7|30910.7|30910.7|30870.7|30968.6|30928.6|30900.7|30860.7|502
1737475800000|2025-01-21 16:10:00|30912.8|30872.8|30928.7|30888.7|30938.7|30898.7|30908.7|30868.7|376
1737476100000|2025-01-21 16:15:00|30938.7|30898.7|31008.7|30968.7|31038.7|30998.7|30928.7|30888.7|633
1737476400000|2025-01-21 16:20:00|31010.8|30970.8|31035.1|30995.1|31047.2|31007.2|30978.7|30938.7|534
1737476700000|2025-01-21 16:25:00|31030.1|30990.1|31035.1|30995.1|31055.1|31015.1|31010.1|30970.1|409
1737477000000|2025-01-21 16:30:00|31037.2|30997.2|31068.9|31028.9|31073.1|31033.1|30998.9|30958.9|1085
1737477300000|2025-01-21 16:35:00|31073.1|31033.1|31056.8|31016.8|31088.9|31048.9|31048.9|31008.9|858
1737477600000|2025-01-21 16:40:00|31058.9|31018.9|31031.1|30991.1|31078.9|31038.9|31008.9|30968.9|542
1737477900000|2025-01-21 16:45:00|31029|30989|31111.1|31071.1|31119|31079|31029|30989|285
1737478200000|2025-01-21 16:50:00|31109|31069|31056.1|31016.1|31131.1|31091.1|31036.1|30996.1|404
1737478500000|2025-01-21 16:55:00|31059|31019|31049.1|31009.1|31063.2|31023.2|31001.2|30961.2|280
1737478800000|2025-01-21 17:00:00|31051.2|31011.2|31051.2|31011.2|31079.1|31039.1|31029.1|30989.1|238
1737479100000|2025-01-21 17:05:00|31054.1|31014.1|31059.2|31019.2|31089.2|31049.2|31044.2|31004.2|184
1737479400000|2025-01-21 17:10:00|31054.2|31014.2|31079.2|31039.2|31079.2|31039.2|31049.2|31009.2|181
1737479700000|2025-01-21 17:15:00|31081.3|31041.3|31079.3|31039.3|31109.2|31069.2|31069.2|31029.2|335
1737480000000|2025-01-21 17:20:00|31076.4|31036.4|31109.3|31069.3|31109.3|31069.3|31049.3|31009.3|161
1737480300000|2025-01-21 17:25:00|31101.4|31061.4|31149.4|31109.4|31149.4|31109.4|31081.4|31041.4|458
1737480600000|2025-01-21 17:30:00|31146.5|31106.5|31099.4|31059.4|31169.4|31129.4|31091.5|31051.5|281
1737480900000|2025-01-21 17:35:00|31103.6|31063.6|31099.4|31059.4|31129.4|31089.4|31083.6|31043.6|269
1737481200000|2025-01-21 17:40:00|31093.6|31053.6|31145.3|31105.3|31145.3|31105.3|31089.4|31049.4|276
1737481500000|2025-01-21 17:45:00|31150.3|31110.3|31134.5|31094.5|31165.3|31125.3|31119.5|31079.5|211
1737481800000|2025-01-21 17:50:00|31131.6|31091.6|31219.6|31179.6|31229.6|31189.6|31131.6|31091.6|466
1737482100000|2025-01-21 17:55:00|31229.6|31189.6|31249.6|31209.6|31249.6|31209.6|31209.6|31169.6|555
1737482400000|2025-01-21 18:00:00|31244.6|31204.6|31231.8|31191.8|31249.7|31209.7|31219.6|31179.6|457
1737482700000|2025-01-21 18:05:00|31239.7|31199.7|31206|31166|31249.7|31209.7|31191.8|31151.8|396
1737483000000|2025-01-21 18:10:00|31203.9|31163.9|31244|31204|31248.1|31208.1|31198.1|31158.1|226
1737483300000|2025-01-21 18:15:00|31241.1|31201.1|31246.1|31206.1|31248.2|31208.2|31211.1|31171.1|242
1737483600000|2025-01-21 18:20:00|31244|31204|31244|31204|31248.2|31208.2|31194|31154|295
1737483900000|2025-01-21 18:25:00|31246.1|31206.1|31321.2|31281.2|31324.1|31284.1|31238.3|31198.3|320
1737484200000|2025-01-21 18:30:00|31324.1|31284.1|31336.2|31296.2|31388.3|31348.3|31314.1|31274.1|756
1737484500000|2025-01-21 18:35:00|31334.1|31294.1|31366.3|31326.3|31386.2|31346.2|31316.3|31276.3|725
1737484800000|2025-01-21 18:40:00|31364.2|31324.2|31416.3|31376.3|31421.3|31381.3|31364.2|31324.2|409
1737485100000|2025-01-21 18:45:00|31414.2|31374.2|31378.5|31338.5|31434.2|31394.2|31374.3|31334.3|484
1737485400000|2025-01-21 18:50:00|31374.3|31334.3|31334.3|31294.3|31384.3|31344.3|31318.5|31278.5|461
1737485700000|2025-01-21 18:55:00|31331.4|31291.4|31374.4|31334.4|31381.5|31341.5|31298.5|31258.5|531
1737486000000|2025-01-21 19:00:00|31376.5|31336.5|31424.4|31384.4|31434.4|31394.4|31364.4|31324.4|776
1737486300000|2025-01-21 19:05:00|31421.5|31381.5|31358.6|31318.6|31431.5|31391.5|31355.7|31315.7|823
1737486600000|2025-01-21 19:10:00|31358.7|31318.7|31424.5|31384.5|31461.6|31421.6|31358.7|31318.7|1810
1737486900000|2025-01-21 19:15:00|31421.6|31381.6|31460.3|31420.3|31465.3|31425.3|31404.5|31364.5|1456
1737507600000|2025-01-22 01:00:00|31443.3|31403.3|31167.6|31127.6|31460.5|31420.5|31167.6|31127.6|1199
1737507900000|2025-01-22 01:05:00|31169.7|31129.7|31237.7|31197.7|31253.4|31213.4|31164.7|31124.7|315
1737508200000|2025-01-22 01:10:00|31240.5|31200.5|31272|31232|31272|31232|31215.6|31175.6|403
1737508500000|2025-01-22 01:15:00|31282|31242|31204.1|31164.1|31282|31242|31202|31162|46
1737508800000|2025-01-22 01:20:00|31197|31157|31192|31152|31214.1|31174.1|31162|31122|353
1737509100000|2025-01-22 01:25:00|31202|31162|31157.1|31117.1|31224.2|31184.2|31157.1|31117.1|117
1737509400000|2025-01-22 01:30:00|31162.1|31122.1|31142.1|31102.1|31167.1|31127.1|31134.2|31094.2|69
1737509700000|2025-01-22 01:35:00|31144.3|31104.3|31142.2|31102.2|31167.2|31127.2|31126.4|31086.4|67
1737510000000|2025-01-22 01:40:00|31144.3|31104.3|31182.2|31142.2|31184.3|31144.3|31142.2|31102.2|23
1737510300000|2025-01-22 01:45:00|31177.2|31137.2|31117.3|31077.3|31182.2|31142.2|31117.3|31077.3|36
1737510600000|2025-01-22 01:50:00|31119.4|31079.4|31176.6|31136.6|31179.4|31139.4|31117.3|31077.3|29
1737510900000|2025-01-22 01:55:00|31172.3|31132.3|31122.4|31082.4|31197.3|31157.3|31114.5|31074.5|127
1737511200000|2025-01-22 02:00:00|31119.5|31079.5|31134.5|31094.5|31150.3|31110.3|31117.4|31077.4|34
1737511500000|2025-01-22 02:05:00|31132.4|31092.4|31119.6|31079.6|31157.4|31117.4|31112.5|31072.5|75
1737511800000|2025-01-22 02:10:00|31122.5|31082.5|31122.5|31082.5|31137.5|31097.5|31117.5|31077.5|8
1737512100000|2025-01-22 02:15:00|31132.5|31092.5|31114.7|31074.7|31142.5|31102.5|31112.5|31072.5|59
1737512400000|2025-01-22 02:20:00|31112.5|31072.5|31109.7|31069.7|31122.6|31082.6|31109.7|31069.7|15
1737512700000|2025-01-22 02:25:00|31104.7|31064.7|31104.8|31064.8|31109.7|31069.7|31102.6|31062.6|27
1737513000000|2025-01-22 02:30:00|31102.6|31062.6|31114.8|31074.8|31119.8|31079.8|31102.6|31062.6|13
1737513300000|2025-01-22 02:35:00|31117.7|31077.7|31142.7|31102.7|31152.7|31112.7|31112.7|31072.7|40
1737513600000|2025-01-22 02:40:00|31147.7|31107.7|31172.8|31132.8|31172.8|31132.8|31142.7|31102.7|22
1737513900000|2025-01-22 02:45:00|31178.5|31138.5|31192.8|31152.8|31195.7|31155.7|31168.5|31128.5|103
1737514200000|2025-01-22 02:50:00|31190.7|31150.7|31222.9|31182.9|31222.9|31182.9|31190.7|31150.7|29
1737514500000|2025-01-22 02:55:00|31225.7|31185.7|31230.8|31190.8|31248.6|31208.6|31212.9|31172.9|73
1737514800000|2025-01-22 03:00:00|31228.6|31188.6|31270.8|31230.8|31282.9|31242.9|31228.6|31188.6|17
1737515100000|2025-01-22 03:05:00|31273|31233|31310.9|31270.9|31318.7|31278.7|31270.8|31230.8|66
1737515400000|2025-01-22 03:10:00|31303|31263|31323|31283|31338.8|31298.8|31300.9|31260.9|32
1737515700000|2025-01-22 03:15:00|31320.9|31280.9|31293.1|31253.1|31323.1|31283.1|31288.1|31248.1|21
1737516000000|2025-01-22 03:20:00|31298.1|31258.1|31308.1|31268.1|31313.1|31273.1|31293.1|31253.1|14
1737516300000|2025-01-22 03:25:00|31303.1|31263.1|31225.3|31185.3|31303.1|31263.1|31210.3|31170.3|156
1737516600000|2025-01-22 03:30:00|31230.3|31190.3|31207.5|31167.5|31230.3|31190.3|31205.3|31165.3|13
1737516900000|2025-01-22 03:35:00|31210.4|31170.4|31217.5|31177.5|31235.4|31195.4|31210.4|31170.4|8
1737517200000|2025-01-22 03:40:00|31215.4|31175.4|31225.4|31185.4|31233.3|31193.3|31215.4|31175.4|2
1737517500000|2025-01-22 03:45:00|31220.4|31180.4|31200.5|31160.5|31220.5|31180.5|31200.5|31160.5|7
1737517800000|2025-01-22 03:50:00|31197.6|31157.6|31190.5|31150.5|31200.5|31160.5|31190.5|31150.5|6
1737518100000|2025-01-22 03:55:00|31187.7|31147.7|31183.5|31143.5|31197.7|31157.7|31183.4|31143.4|4
1737518400000|2025-01-22 04:00:00|31180.6|31140.6|31175.6|31135.6|31183.5|31143.5|31167.7|31127.7|8
1737518700000|2025-01-22 04:05:00|31177.8|31137.8|31197.8|31157.8|31200.7|31160.7|31175.6|31135.6|13
1737519000000|2025-01-22 04:10:00|31195.7|31155.7|31215.7|31175.7|31217.8|31177.8|31195.7|31155.7|10
1737519300000|2025-01-22 04:15:00|31213.6|31173.6|31213.6|31173.6|31233.6|31193.6|31213.6|31173.6|10
1737519600000|2025-01-22 04:20:00|31215.8|31175.8|31215.8|31175.8|31225.8|31185.8|31203.6|31163.6|8
1737519900000|2025-01-22 04:25:00|31228.7|31188.7|31230.9|31190.9|31235.8|31195.8|31225.8|31185.8|4
1737520200000|2025-01-22 04:30:00|31233.7|31193.7|31233.8|31193.8|31243.8|31203.8|31230.9|31190.9|4
1737520500000|2025-01-22 04:35:00|31230.9|31190.9|31233.8|31193.8|31235.9|31195.9|31230.9|31190.9|1
1737520800000|2025-01-22 04:40:00|31261|31221|31281|31241|31313.8|31273.8|31256|31216|80
1737521100000|2025-01-22 04:45:00|31278.1|31238.1|31253.9|31213.9|31278.1|31238.1|31251|31211|15
1737521400000|2025-01-22 04:50:00|31263.9|31223.9|31256.1|31216.1|31263.9|31223.9|31251.1|31211.1|9
1737521700000|2025-01-22 04:55:00|31251.1|31211.1|31248.3|31208.3|31251.1|31211.1|31244|31204|6
1737522000000|2025-01-22 05:00:00|31225.4|31185.4|31225.4|31185.4|31230.4|31190.4|31215.4|31175.4|60
1737522300000|2025-01-22 05:05:00|31225.5|31185.5|31220.5|31180.5|31228.3|31188.3|31220.5|31180.5|8
1737522600000|2025-01-22 05:10:00|31222.6|31182.6|31215.5|31175.5|31225.5|31185.5|31212.7|31172.7|7
1737522900000|2025-01-22 05:15:00|31218.4|31178.4|31220.6|31180.6|31220.6|31180.6|31212.7|31172.7|5
1737523200000|2025-01-22 05:20:00|31215.6|31175.6|31200.6|31160.6|31215.6|31175.6|31200.6|31160.6|13
1737523500000|2025-01-22 05:25:00|31202.8|31162.8|31210.7|31170.7|31210.7|31170.7|31198.5|31158.5|6
1737523800000|2025-01-22 05:30:00|31200.7|31160.7|31240.7|31200.7|31245.7|31205.7|31190.7|31150.7|27
1737524100000|2025-01-22 05:35:00|31245.7|31205.7|31265.8|31225.8|31270.8|31230.8|31245.7|31205.7|15
1737524400000|2025-01-22 05:40:00|31270.8|31230.8|31298.7|31258.7|31300.8|31260.8|31270.8|31230.8|47
1737524700000|2025-01-22 05:45:00|31300.8|31260.8|31306.6|31266.6|31308.7|31268.7|31296.6|31256.6|43
1737525000000|2025-01-22 05:50:00|31304.4|31264.4|31321.6|31281.6|31326.6|31286.6|31304.4|31264.4|28
1737525300000|2025-01-22 05:55:00|31318.8|31278.8|31316.7|31276.7|31321.6|31281.6|31316.6|31276.6|6
1737525600000|2025-01-22 06:00:00|31314.5|31274.5|31313.9|31273.9|31318.9|31278.9|31308.8|31268.8|8
1737525900000|2025-01-22 06:05:00|31308.9|31268.9|31308.9|31268.9|31318.9|31278.9|31304.6|31264.6|17
1737526200000|2025-01-22 06:10:00|31304.6|31264.6|31251.8|31211.8|31308.9|31268.9|31251.8|31211.8|30
1737526500000|2025-01-22 06:15:00|31249|31209|31199|31159|31249|31209|31199|31159|33
1737526800000|2025-01-22 06:20:00|31196.9|31156.9|31209|31169|31219|31179|31189|31149|11
1737527100000|2025-01-22 06:25:00|31214|31174|31229.1|31189.1|31234.1|31194.1|31209.1|31169.1|5
1737527400000|2025-01-22 06:30:00|31232|31192|31257|31217|31269.1|31229.1|31232|31192|13
1737527700000|2025-01-22 06:35:00|31259.1|31219.1|31267|31227|31274.2|31234.2|31259.1|31219.1|1
1737528000000|2025-01-22 06:40:00|31264.2|31224.2|31264.9|31224.9|31297.1|31257.1|31262.1|31222.1|31
1737528300000|2025-01-22 06:45:00|31267.1|31227.1|31226.4|31186.4|31267.1|31227.1|31224.3|31184.3|17
1737528600000|2025-01-22 06:50:00|31229.3|31189.3|31227.2|31187.2|31252.2|31212.2|31219.3|31179.3|35
1737528900000|2025-01-22 06:55:00|31219.3|31179.3|31229.4|31189.4|31234.4|31194.4|31193.6|31153.6|82
1737529200000|2025-01-22 07:00:00|31232.2|31192.2|31259.4|31219.4|31262.3|31222.3|31229.4|31189.4|11
1737529500000|2025-01-22 07:05:00|31262.3|31222.3|31249.5|31209.5|31262.3|31222.3|31239.4|31199.4|2
1737529800000|2025-01-22 07:10:00|31244.5|31204.5|31249.5|31209.5|31249.5|31209.5|31237.3|31197.3|8
1737530100000|2025-01-22 07:15:00|31251.7|31211.7|31269.6|31229.6|31269.6|31229.6|31249.5|31209.5|12
1737530400000|2025-01-22 07:20:00|31259.6|31219.6|31269.6|31229.6|31269.6|31229.6|31249.6|31209.6|44
1737530700000|2025-01-22 07:25:00|31272.5|31232.5|31269.6|31229.6|31272.5|31232.5|31269.6|31229.6|1
1737531000000|2025-01-22 07:30:00|31269.7|31229.7|31237.5|31197.5|31269.7|31229.7|31234.7|31194.7|24
1737531300000|2025-01-22 07:35:00|31239.7|31199.7|31239.7|31199.7|31239.7|31199.7|31237.6|31197.6|1
1737531600000|2025-01-22 07:40:00|31239.8|31199.8|31239.8|31199.8|31239.8|31199.8|31229.8|31189.8|15
1737531900000|2025-01-22 07:45:00|31242.6|31202.6|31239.8|31199.8|31244.8|31204.8|31237.7|31197.7|1
1737532200000|2025-01-22 07:50:00|31247.7|31207.7|31269.9|31229.9|31269.9|31229.9|31237.7|31197.7|7
1737532500000|2025-01-22 07:55:00|31264.9|31224.9|31249.9|31209.9|31269.9|31229.9|31249.9|31209.9|8
1737532800000|2025-01-22 08:00:00|31259.9|31219.9|31220|31180|31259.9|31219.9|31220|31180|11
1737533100000|2025-01-22 08:05:00|31215|31175|31192.2|31152.2|31215|31175|31182.1|31142.1|56
1737533400000|2025-01-22 08:10:00|31202.2|31162.2|31187.2|31147.2|31202.2|31162.2|31182.2|31142.2|16
1737533700000|2025-01-22 08:15:00|31184.4|31144.4|31187.3|31147.3|31197.2|31157.2|31184.4|31144.4|5
1737534000000|2025-01-22 08:20:00|31184.4|31144.4|31159.4|31119.4|31184.4|31144.4|31149.4|31109.4|81
1737534300000|2025-01-22 08:25:00|31159.5|31119.5|31144.5|31104.5|31160.2|31120.2|31142.3|31102.3|17
1737534600000|2025-01-22 08:30:00|31147.3|31107.3|31210.2|31170.2|31220.2|31180.2|31144.5|31104.5|165
1737534900000|2025-01-22 08:35:00|31212.4|31172.4|31242.4|31202.4|31242.4|31202.4|31210.2|31170.2|34
1737535200000|2025-01-22 08:40:00|31232.4|31192.4|31250.3|31210.3|31260.3|31220.3|31230.3|31190.3|42
1737535500000|2025-01-22 08:45:00|31248.2|31208.2|31240.4|31200.4|31250.4|31210.4|31226.1|31186.1|37
1737535800000|2025-01-22 08:50:00|31238.2|31198.2|31278.3|31238.3|31280.4|31240.4|31228.2|31188.2|42
1737536100000|2025-01-22 08:55:00|31276.1|31236.1|31323.3|31283.3|31328.3|31288.3|31276.1|31236.1|128
1737536400000|2025-01-22 09:00:00|31321.2|31281.2|31306.2|31266.2|31326.2|31286.2|31306.2|31266.2|21
1737536700000|2025-01-22 09:05:00|31303.4|31263.4|31313.4|31273.4|31326.2|31286.2|31295.5|31255.5|49
1737537000000|2025-01-22 09:10:00|31310.6|31270.6|31323.5|31283.5|31328.5|31288.5|31305.6|31265.6|19
1737537300000|2025-01-22 09:15:00|31318.5|31278.5|31330.7|31290.7|31340.7|31300.7|31318.5|31278.5|38
1737537600000|2025-01-22 09:20:00|31332.8|31292.8|31337.9|31297.9|31350.7|31310.7|31330.7|31290.7|32
1737537900000|2025-01-22 09:25:00|31340.7|31300.7|31332.9|31292.9|31342.9|31302.9|31325|31285|25
1737538200000|2025-01-22 09:30:00|31330.1|31290.1|31280.8|31240.8|31330.1|31290.1|31277.9|31237.9|31
1737538500000|2025-01-22 09:35:00|31285.1|31245.1|31283|31243|31285.1|31245.1|31270.1|31230.1|20
1737538800000|2025-01-22 09:40:00|31280.1|31240.1|31285.2|31245.2|31295.2|31255.2|31278|31238|7
1737539100000|2025-01-22 09:45:00|31280.2|31240.2|31268.1|31228.1|31285.2|31245.2|31265.9|31225.9|8
1737539400000|2025-01-22 09:50:00|31263.1|31223.1|31245.3|31205.3|31273.1|31233.1|31243.1|31203.1|18
1737539700000|2025-01-22 09:55:00|31215.3|31175.3|31233.2|31193.2|31238.2|31198.2|31200.3|31160.3|170
1737540000000|2025-01-22 10:00:00|31235.3|31195.3|31235.4|31195.4|31243.2|31203.2|31225.4|31185.4|11
1737540300000|2025-01-22 10:05:00|31240.4|31200.4|31238.3|31198.3|31243.2|31203.2|31231.1|31191.1|14
1737540600000|2025-01-22 10:10:00|31235.4|31195.4|31225.5|31185.5|31238.3|31198.3|31223.3|31183.3|13
1737540900000|2025-01-22 10:15:00|31230.5|31190.5|31238.4|31198.4|31238.4|31198.4|31228.3|31188.3|5
1737541200000|2025-01-22 10:20:00|31241.2|31201.2|31250.6|31210.6|31255.6|31215.6|31241.2|31201.2|23
1737541500000|2025-01-22 10:25:00|31253.4|31213.4|31233.5|31193.5|31265.6|31225.6|31225.6|31185.6|29
1737541800000|2025-01-22 10:30:00|31235.6|31195.6|31256.3|31216.3|31258.5|31218.5|31233.5|31193.5|93
1737542100000|2025-01-22 10:35:00|31254.2|31214.2|31254.2|31214.2|31259.2|31219.2|31251.3|31211.3|3
1737542400000|2025-01-22 10:40:00|31256.4|31216.4|31226.4|31186.4|31256.4|31216.4|31221.4|31181.4|12
1737542700000|2025-01-22 10:45:00|31224.3|31184.3|31269.3|31229.3|31271.5|31231.5|31224.3|31184.3|19
1737543000000|2025-01-22 10:50:00|31267.2|31227.2|31251.5|31211.5|31284.3|31244.3|31251.5|31211.5|32
1737543300000|2025-01-22 10:55:00|31249.4|31209.4|31246.6|31206.6|31251.5|31211.5|31241.5|31201.5|11
1737543600000|2025-01-22 11:00:00|31244.4|31204.4|31251.6|31211.6|31254.5|31214.5|31239.4|31199.4|14
1737543900000|2025-01-22 11:05:00|31254.5|31214.5|31271.7|31231.7|31277.3|31237.3|31249.5|31209.5|20
1737544200000|2025-01-22 11:10:00|31269.5|31229.5|31261.7|31221.7|31271.7|31231.7|31249.5|31209.5|14
1737544500000|2025-01-22 11:15:00|31256.7|31216.7|31249.6|31209.6|31271.7|31231.7|31241.8|31201.8|12
1737544800000|2025-01-22 11:20:00|31251.8|31211.8|31236.8|31196.8|31251.8|31211.8|31231.8|31191.8|13
1737545100000|2025-01-22 11:25:00|31234.6|31194.6|31211.8|31171.8|31236.8|31196.8|31201.8|31161.8|47
1737545400000|2025-01-22 11:30:00|31211.9|31171.9|31191.9|31151.9|31211.9|31171.9|31181.9|31141.9|46
1737545700000|2025-01-22 11:35:00|31189.7|31149.7|31207.6|31167.6|31214.8|31174.8|31166.9|31126.9|198
1737546000000|2025-01-22 11:40:00|31209.8|31169.8|31220.5|31180.5|31227.6|31187.6|31199.8|31159.8|173
1737546300000|2025-01-22 11:45:00|31222.7|31182.7|31237.7|31197.7|31250.5|31210.5|31220.5|31180.5|36
1737546600000|2025-01-22 11:50:00|31247.7|31207.7|31237.8|31197.8|31252.7|31212.7|31237.7|31197.7|12
1737546900000|2025-01-22 11:55:00|31235.6|31195.6|31280.6|31240.6|31280.6|31240.6|31235.6|31195.6|32
1737547200000|2025-01-22 12:00:00|31282.8|31242.8|31321.4|31281.4|31326.4|31286.4|31282.8|31242.8|310
1737547500000|2025-01-22 12:05:00|31323.5|31283.5|31333.6|31293.6|31359.2|31319.2|31303.5|31263.5|74
1737547800000|2025-01-22 12:10:00|31331.4|31291.4|31333.6|31293.6|31333.6|31293.6|31305.8|31265.8|102
1737548100000|2025-01-22 12:15:00|31331.5|31291.5|31343.7|31303.7|31350.8|31310.8|31323.6|31283.6|28
1737548400000|2025-01-22 12:20:00|31345.8|31305.8|31265.9|31225.9|31348.7|31308.7|31265.9|31225.9|25
1737548700000|2025-01-22 12:25:00|31263.7|31223.7|31265.9|31225.9|31280.9|31240.9|31260.9|31220.9|9
1737549000000|2025-01-22 12:30:00|31253.7|31213.7|31268.1|31228.1|31276|31236|31245.9|31205.9|14
1737549300000|2025-01-22 12:35:00|31266|31226|31288.2|31248.2|31306|31266|31263.1|31223.1|60
1737549600000|2025-01-22 12:40:00|31293.2|31253.2|31348.2|31308.2|31353.9|31313.9|31283.2|31243.2|74
1737549900000|2025-01-22 12:45:00|31343.9|31303.9|31308.3|31268.3|31348.2|31308.2|31296.1|31256.1|92
1737550200000|2025-01-22 12:50:00|31293.3|31253.3|31314|31274|31316.1|31276.1|31288.3|31248.3|24
1737550500000|2025-01-22 12:55:00|31316.1|31276.1|31358.3|31318.3|31358.3|31318.3|31311.1|31271.1|64
1737550800000|2025-01-22 13:00:00|31368.3|31328.3|31348.4|31308.4|31368.4|31328.4|31318.4|31278.4|61
1737551100000|2025-01-22 13:05:00|31353.4|31313.4|31368.4|31328.4|31388.4|31348.4|31338.4|31298.4|45
1737551400000|2025-01-22 13:10:00|31378.4|31338.4|31509.2|31469.2|31509.2|31469.2|31378.4|31338.4|322
1737551700000|2025-01-22 13:15:00|31506.3|31466.3|31596.4|31556.4|31621.3|31581.3|31499.2|31459.2|555
1737552000000|2025-01-22 13:20:00|31601.4|31561.4|31679.9|31639.9|31679.9|31639.9|31563.6|31523.6|413
1737552300000|2025-01-22 13:25:00|31689.9|31649.9|31679.3|31639.3|31719.9|31679.9|31662.1|31622.1|277
1737552600000|2025-01-22 13:30:00|31677.1|31637.1|31666.5|31626.5|31704.3|31664.3|31632.1|31592.1|295
1737552900000|2025-01-22 13:35:00|31661.5|31621.5|31748.7|31708.7|31748.7|31708.7|31661.5|31621.5|254
1737553200000|2025-01-22 13:40:00|31743.7|31703.7|31754.4|31714.4|31786.6|31746.6|31718.7|31678.7|298
1737556200000|2025-01-22 14:30:00|31759.2|31719.2|31811.4|31771.4|31912.7|31872.7|31733.5|31693.5|2802
1737556500000|2025-01-22 14:35:00|31816.4|31776.4|31823.6|31783.6|31919.9|31879.9|31779.2|31739.2|1484
1737556800000|2025-01-22 14:40:00|31833.6|31793.6|31909.3|31869.3|31933.6|31893.6|31803.6|31763.6|638
1737557100000|2025-01-22 14:45:00|31913.6|31873.6|31949.3|31909.3|32013.7|31973.7|31913.6|31873.6|890
1737557400000|2025-01-22 14:50:00|31946.5|31906.5|31935.9|31895.9|32053.7|32013.7|31913.7|31873.7|937
1737557700000|2025-01-22 14:55:00|31933.7|31893.7|31755.9|31715.9|31935.9|31895.9|31748.1|31708.1|1230
1737558000000|2025-01-22 15:00:00|31758.1|31718.1|31773.8|31733.8|31793.8|31753.8|31716|31676|1312
1737558300000|2025-01-22 15:05:00|31781.7|31741.7|31889.5|31849.5|31907.3|31867.3|31763.8|31723.8|556
1737558600000|2025-01-22 15:10:00|31881.7|31841.7|31959.6|31919.6|31959.6|31919.6|31879.5|31839.5|466
1737558900000|2025-01-22 15:15:00|31949.6|31909.6|31919.6|31879.6|31954.6|31914.6|31884.6|31844.6|355
1737559200000|2025-01-22 15:20:00|31924.6|31884.6|31979.7|31939.7|31981.8|31941.8|31919.6|31879.6|410
1737559500000|2025-01-22 15:25:00|31999.7|31959.7|31941.9|31901.9|32009.7|31969.7|31924|31884|613
1737559800000|2025-01-22 15:30:00|31944.1|31904.1|31889.7|31849.7|31949.7|31909.7|31869.7|31829.7|493
1737560100000|2025-01-22 15:35:00|31889.8|31849.8|31945.4|31905.4|31965.4|31925.4|31871.9|31831.9|625
1737560400000|2025-01-22 15:40:00|31955.4|31915.4|32025.5|31985.5|32027.7|31987.7|31935.5|31895.5|964
1737560700000|2025-01-22 15:45:00|32015.5|31975.5|32095.5|32055.5|32105.5|32065.5|32005.5|31965.5|720
1737561000000|2025-01-22 15:50:00|32097.7|32057.7|32185.6|32145.6|32199.9|32159.9|32085.5|32045.5|955
1737561300000|2025-01-22 15:55:00|32180.6|32140.6|32145.6|32105.6|32197.8|32157.8|32125.6|32085.6|672
1737561600000|2025-01-22 16:00:00|32140|32100|32087.8|32047.8|32175.7|32135.7|32070|32030|616
1737561900000|2025-01-22 16:05:00|32085.7|32045.7|32072.9|32032.9|32095.7|32055.7|31972.9|31932.9|861
1737562200000|2025-01-22 16:10:00|32070.7|32030.7|32068.6|32028.6|32135.7|32095.7|32052.9|32012.9|725
1737562500000|2025-01-22 16:15:00|32065.8|32025.8|31941.5|31901.5|32075.8|32035.8|31898.6|31858.6|885
1737562800000|2025-01-22 16:20:00|31933.6|31893.6|31861.5|31821.5|31941.5|31901.5|31833.7|31793.7|821
1737563100000|2025-01-22 16:25:00|31864.3|31824.3|31911.5|31871.5|31943.7|31903.7|31841.5|31801.5|753
1737563400000|2025-01-22 16:30:00|31913.7|31873.7|31956.6|31916.6|31991.6|31951.6|31913.7|31873.7|495
1737563700000|2025-01-22 16:35:00|31959.4|31919.4|31923.8|31883.8|31991.6|31951.6|31916|31876|215
1737564000000|2025-01-22 16:40:00|31926|31886|31896|31856|31971.7|31931.7|31896|31856|596
1737564300000|2025-01-22 16:45:00|31906|31866|31906.1|31866.1|31966.1|31926.1|31896|31856|288
1737564600000|2025-01-22 16:50:00|31908.3|31868.3|31866.1|31826.1|31908.3|31868.3|31823.3|31783.3|276
1737564900000|2025-01-22 16:55:00|31863.3|31823.3|31926.8|31886.8|31934|31894|31863.3|31823.3|202
1737565200000|2025-01-22 17:00:00|31924|31884|31991.8|31951.8|31991.8|31951.8|31921.8|31881.8|435
1737565500000|2025-01-22 17:05:00|31991.9|31951.9|31911.9|31871.9|31991.9|31951.9|31901.9|31861.9|185
1737565800000|2025-01-22 17:10:00|31914.1|31874.1|31876.3|31836.3|31941.9|31901.9|31874.1|31834.1|335
1737566100000|2025-01-22 17:15:00|31874.1|31834.1|31892|31852|31901.9|31861.9|31869.1|31829.1|192
1737566400000|2025-01-22 17:20:00|31884.2|31844.2|31777|31737|31892|31852|31756.4|31716.4|502
1737566700000|2025-01-22 17:25:00|31774.2|31734.2|31732.1|31692.1|31774.2|31734.2|31706.4|31666.4|613
1737567000000|2025-01-22 17:30:00|31729.3|31689.3|31785.6|31745.6|31793.4|31753.4|31724.3|31684.3|776
1737567300000|2025-01-22 17:35:00|31783.4|31743.4|31738.4|31698.4|31803.4|31763.4|31723.4|31683.4|316
1737567600000|2025-01-22 17:40:00|31733.4|31693.4|31685.7|31645.7|31765.6|31725.6|31653.5|31613.5|518
1737567900000|2025-01-22 17:45:00|31687.8|31647.8|31713.5|31673.5|31733.5|31693.5|31673.5|31633.5|346
1737568200000|2025-01-22 17:50:00|31710.7|31670.7|31875.7|31835.7|31885.7|31845.7|31693.5|31653.5|677
1737568500000|2025-01-22 17:55:00|31873.6|31833.6|31823.6|31783.6|31883.6|31843.6|31805.8|31765.8|295
1737568800000|2025-01-22 18:00:00|31818|31778|31783.6|31743.6|31840.8|31800.8|31772.3|31732.3|469
1737569100000|2025-01-22 18:05:00|31780.8|31740.8|31788.1|31748.1|31808|31768|31775.2|31735.2|186
1737569400000|2025-01-22 18:10:00|31778.1|31738.1|31808.1|31768.1|31815.9|31775.9|31753.1|31713.1|327
1737569700000|2025-01-22 18:15:00|31810.9|31770.9|31828.1|31788.1|31838.1|31798.1|31788.1|31748.1|244
1737570000000|2025-01-22 18:20:00|31836|31796|31818.2|31778.2|31838.2|31798.2|31800.3|31760.3|277
1737570300000|2025-01-22 18:25:00|31816|31776|31820.4|31780.4|31828.2|31788.2|31780.4|31740.4|201
1737570600000|2025-01-22 18:30:00|31818.2|31778.2|31878.9|31838.9|31891.1|31851.1|31818.2|31778.2|456
1737570900000|2025-01-22 18:35:00|31873.9|31833.9|31964|31924|31973.9|31933.9|31873.9|31833.9|501
1737571200000|2025-01-22 18:40:00|31959.6|31919.6|31929.6|31889.6|31959.6|31919.6|31876.8|31836.8|264
1737571500000|2025-01-22 18:45:00|31931.8|31891.8|31931.9|31891.9|31979.6|31939.6|31919.7|31879.7|602
1737571800000|2025-01-22 18:50:00|31934|31894|31835.6|31795.6|31944|31904|31835.6|31795.6|580
1737572100000|2025-01-22 18:55:00|31830.6|31790.6|31755.1|31715.1|31838.5|31798.5|31737.2|31697.2|577
1737572400000|2025-01-22 19:00:00|31757.2|31717.2|31877.3|31837.3|31920.1|31880.1|31757.2|31717.2|773
1737572700000|2025-01-22 19:05:00|31875.1|31835.1|31930.1|31890.1|31950.7|31910.7|31875.1|31835.1|871
1737573000000|2025-01-22 19:10:00|31927.3|31887.3|31929.6|31889.6|31945.2|31905.2|31907.3|31867.3|1132
1737573300000|2025-01-22 19:15:00|31927.4|31887.4|31927.4|31887.4|31997.4|31957.4|31909.6|31869.6|1075
1737594000000|2025-01-23 01:00:00|31865.5|31825.5|31888.3|31848.3|31926.1|31886.1|31856|31816|345
1737594300000|2025-01-23 01:05:00|31886.1|31846.1|32006.1|31966.1|32028.3|31988.3|31878.3|31838.3|459
1737594600000|2025-01-23 01:10:00|32008.3|31968.3|32013.4|31973.4|32023.4|31983.4|31978.3|31938.3|141
1737594900000|2025-01-23 01:15:00|32008.4|31968.4|31967.8|31927.8|32011.2|31971.2|31940.6|31900.6|565
1737595200000|2025-01-23 01:20:00|31965.1|31925.1|31965.7|31925.7|31990.6|31950.6|31955.7|31915.7|293
1737595500000|2025-01-23 01:25:00|31962.9|31922.9|31998.5|31958.5|32010.7|31970.7|31960.7|31920.7|49
1737595800000|2025-01-23 01:30:00|32000.7|31960.7|32008.6|31968.6|32016.3|31976.3|32000.7|31960.7|21
1737596100000|2025-01-23 01:35:00|32006.4|31966.4|31988|31948|32013.6|31973.6|31988|31948|94
1737596400000|2025-01-23 01:40:00|31985.2|31945.2|31985.3|31945.3|31995.2|31955.2|31980.8|31940.8|13
1737596700000|2025-01-23 01:45:00|31983.1|31943.1|31998.1|31958.1|32000.3|31960.3|31983.1|31943.1|28
1737597000000|2025-01-23 01:50:00|31995.9|31955.9|32000.9|31960.9|32005.4|31965.4|31995.9|31955.9|2
1737597300000|2025-01-23 01:55:00|32001|31961|32008.2|31968.2|32011|31971|32001|31961|9
1737597600000|2025-01-23 02:00:00|32011|31971|31976|31936|32021|31981|31966|31926|23
1737597900000|2025-01-23 02:05:00|31971|31931|31941.1|31901.1|31978.3|31938.3|31941.1|31901.1|20
1737598200000|2025-01-23 02:10:00|31943.3|31903.3|31918.3|31878.3|31951.1|31911.1|31901.1|31861.1|41
1737598500000|2025-01-23 02:15:00|31921.1|31881.1|31928.4|31888.4|31933.4|31893.4|31911.1|31871.1|10
1737598800000|2025-01-23 02:20:00|31933.4|31893.4|31916.2|31876.2|31933.4|31893.4|31913.4|31873.4|4
1737599100000|2025-01-23 02:25:00|31911.2|31871.2|31903.5|31863.5|31911.2|31871.2|31898.4|31858.4|10
1737599400000|2025-01-23 02:30:00|31901.3|31861.3|31931.3|31891.3|31941.3|31901.3|31891.3|31851.3|21
1737599700000|2025-01-23 02:35:00|31933.5|31893.5|31984.1|31944.1|31999.1|31959.1|31931.3|31891.3|21
1737600000000|2025-01-23 02:40:00|31981.4|31941.4|31947|31907|31997|31957|31947|31907|72
1737600300000|2025-01-23 02:45:00|31937|31897|31927|31887|31947|31907|31919.2|31879.2|18
1737600600000|2025-01-23 02:50:00|31924.2|31884.2|31889.3|31849.3|31924.2|31884.2|31879.2|31839.2|17
1737600900000|2025-01-23 02:55:00|31887.1|31847.1|31844.3|31804.3|31899.3|31859.3|31831.5|31791.5|66
1737601200000|2025-01-23 03:00:00|31846.5|31806.5|31859.4|31819.4|31874.3|31834.3|31839.3|31799.3|10
1737601500000|2025-01-23 03:05:00|31857.1|31817.1|31819.4|31779.4|31859.4|31819.4|31817.2|31777.2|13
1737601800000|2025-01-23 03:10:00|31821.6|31781.6|31867.2|31827.2|31872.2|31832.2|31821.6|31781.6|48
1737602100000|2025-01-23 03:15:00|31854.4|31814.4|31897.3|31857.3|31907.3|31867.3|31854.4|31814.4|18
1737602400000|2025-01-23 03:20:00|31902.3|31862.3|31917.3|31877.3|31922.3|31882.3|31897.3|31857.3|14
1737602700000|2025-01-23 03:25:00|31919.6|31879.6|31927.4|31887.4|31932.4|31892.4|31917.3|31877.3|11
1737603000000|2025-01-23 03:30:00|31922.4|31882.4|31889.6|31849.6|31922.4|31882.4|31889.6|31849.6|14
1737603300000|2025-01-23 03:35:00|31887.4|31847.4|31894.7|31854.7|31897.4|31857.4|31882.4|31842.4|11
1737603600000|2025-01-23 03:40:00|31901.9|31861.9|31914.7|31874.7|31914.7|31874.7|31897.5|31857.5|3
1737603900000|2025-01-23 03:45:00|31912.5|31872.5|31917.5|31877.5|31917.5|31877.5|31912.5|31872.5|7
1737604200000|2025-01-23 03:50:00|31917.6|31877.6|31912.6|31872.6|31919.8|31879.8|31912.6|31872.6|0
1737604500000|2025-01-23 03:55:00|31917.6|31877.6|31919.8|31879.8|31927.6|31887.6|31914.8|31874.8|8
1737604800000|2025-01-23 04:00:00|31917.6|31877.6|31924.9|31884.9|31929.9|31889.9|31917.6|31877.6|7
1737605100000|2025-01-23 04:05:00|31927.7|31887.7|31934.9|31894.9|31937.7|31897.7|31922.7|31882.7|11
1737605400000|2025-01-23 04:10:00|31937.7|31897.7|31922.8|31882.8|31937.7|31897.7|31922.8|31882.8|1
1737605700000|2025-01-23 04:15:00|31925|31885|31882.2|31842.2|31927.8|31887.8|31882.2|31842.2|11
1737606000000|2025-01-23 04:20:00|31882.3|31842.3|31882.3|31842.3|31882.3|31842.3|31882.3|31842.3|0
1737606300000|2025-01-23 04:25:00|31890.1|31850.1|31890.1|31850.1|31892.3|31852.3|31887.3|31847.3|15
1737606600000|2025-01-23 04:30:00|31887.9|31847.9|31890.2|31850.2|31892.4|31852.4|31882.4|31842.4|11
1737606900000|2025-01-23 04:35:00|31887.9|31847.9|31892.4|31852.4|31892.4|31852.4|31887.9|31847.9|0
1737607200000|2025-01-23 04:40:00|31890.2|31850.2|31902.5|31862.5|31902.5|31862.5|31890.2|31850.2|3
1737607500000|2025-01-23 04:45:00|31900.3|31860.3|31902.5|31862.5|31902.5|31862.5|31900.3|31860.3|6
1737607800000|2025-01-23 04:50:00|31910.3|31870.3|31915.3|31875.3|31915.3|31875.3|31910.3|31870.3|6
1737608100000|2025-01-23 04:55:00|31912.6|31872.6|31912.6|31872.6|31912.6|31872.6|31912.6|31872.6|0
1737608400000|2025-01-23 05:00:00|31910.4|31870.4|31900.4|31860.4|31910.4|31870.4|31895.4|31855.4|8
1737608700000|2025-01-23 05:05:00|31902.6|31862.6|31927.7|31887.7|31927.7|31887.7|31900.4|31860.4|13
1737609000000|2025-01-23 05:10:00|31925.5|31885.5|31912.7|31872.7|31932.7|31892.7|31912.7|31872.7|4
1737609300000|2025-01-23 05:15:00|31912.8|31872.8|31935.6|31895.6|31940.6|31900.6|31912.8|31872.8|10
1737609600000|2025-01-23 05:20:00|31932.8|31892.8|31930.6|31890.6|31935.6|31895.6|31930.6|31890.6|1
1737609900000|2025-01-23 05:25:00|31932.8|31892.8|31910.6|31870.6|31932.8|31892.8|31910.6|31870.6|7
1737610200000|2025-01-23 05:30:00|31908.4|31868.4|31888.5|31848.5|31908.4|31868.4|31882.9|31842.9|16
1737610500000|2025-01-23 05:35:00|31890.7|31850.7|31890.7|31850.7|31893|31853|31882.9|31842.9|3
1737610800000|2025-01-23 05:40:00|31893|31853|31858|31818|31893|31853|31853|31813|29
1737611100000|2025-01-23 05:45:00|31860.8|31820.8|31888.1|31848.1|31893|31853|31858|31818|29
1737611400000|2025-01-23 05:50:00|31885.8|31845.8|31900.9|31860.9|31903.1|31863.1|31885.8|31845.8|24
1737611700000|2025-01-23 05:55:00|31905.9|31865.9|31915.9|31875.9|31915.9|31875.9|31905.9|31865.9|10
1737612000000|2025-01-23 06:00:00|31918.7|31878.7|31906|31866|31920.9|31880.9|31906|31866|4
1737612300000|2025-01-23 06:05:00|31908.7|31868.7|31913.8|31873.8|31923.2|31883.2|31908.7|31868.7|5
1737612600000|2025-01-23 06:10:00|31911|31871|31898.8|31858.8|31916|31876|31898.8|31858.8|10
1737612900000|2025-01-23 06:15:00|31906.1|31866.1|31936.6|31896.6|31951.6|31911.6|31906.1|31866.1|277
1737613200000|2025-01-23 06:20:00|31938.9|31898.9|31908.9|31868.9|31948.9|31908.9|31908.9|31868.9|23
1737613500000|2025-01-23 06:25:00|31903.9|31863.9|31904|31864|31913.9|31873.9|31896.7|31856.7|14
1737613800000|2025-01-23 06:30:00|31901.7|31861.7|31901.2|31861.2|31919|31879|31896.7|31856.7|26
1737614100000|2025-01-23 06:35:00|31899|31859|31879|31839|31904|31864|31869|31829|28
1737614400000|2025-01-23 06:40:00|31876.8|31836.8|31829.1|31789.1|31879|31839|31819.1|31779.1|61
1737614700000|2025-01-23 06:45:00|31834.1|31794.1|31829.1|31789.1|31844.1|31804.1|31829.1|31789.1|56
1737615000000|2025-01-23 06:50:00|31826.9|31786.9|31809.2|31769.2|31826.9|31786.9|31799.2|31759.2|74
1737615300000|2025-01-23 06:55:00|31811.4|31771.4|31819.2|31779.2|31821.4|31781.4|31809.2|31769.2|19
1737615600000|2025-01-23 07:00:00|31811.4|31771.4|31823.7|31783.7|31823.7|31783.7|31809.2|31769.2|16
1737615900000|2025-01-23 07:05:00|31821.5|31781.5|31783.8|31743.8|31823.7|31783.7|31778.8|31738.8|24
1737616200000|2025-01-23 07:10:00|31796.5|31756.5|31733.8|31693.8|31799.3|31759.3|31726|31686|116
1737616500000|2025-01-23 07:15:00|31743.8|31703.8|31773.9|31733.9|31781.6|31741.6|31736.1|31696.1|90
1737616800000|2025-01-23 07:20:00|31776.1|31736.1|31761.1|31721.1|31783.9|31743.9|31753.9|31713.9|38
1737617100000|2025-01-23 07:25:00|31763.9|31723.9|31786.2|31746.2|31786.2|31746.2|31761.7|31721.7|32
1737617400000|2025-01-23 07:30:00|31788.4|31748.4|31781.2|31741.2|31788.4|31748.4|31776.2|31736.2|2
1737617700000|2025-01-23 07:35:00|31776.2|31736.2|31774|31734|31776.2|31736.2|31769|31729|9
1737618000000|2025-01-23 07:40:00|31769|31729|31774.1|31734.1|31778.5|31738.5|31769|31729|9
1737618300000|2025-01-23 07:45:00|31776.3|31736.3|31776.4|31736.4|31776.4|31736.4|31769.1|31729.1|6
1737618600000|2025-01-23 07:50:00|31784.1|31744.1|31779.2|31739.2|31786.4|31746.4|31774.2|31734.2|13
1737618900000|2025-01-23 07:55:00|31781.9|31741.9|31789.8|31749.8|31799.7|31759.7|31774.2|31734.2|64
1737619200000|2025-01-23 08:00:00|31797|31757|31799.8|31759.8|31819.8|31779.8|31792|31752|24
1737619500000|2025-01-23 08:05:00|31789.8|31749.8|31794.8|31754.8|31804.8|31764.8|31759.8|31719.8|86
1737619800000|2025-01-23 08:10:00|31797.1|31757.1|31749.9|31709.9|31797.1|31757.1|31737.1|31697.1|129
1737620100000|2025-01-23 08:15:00|31757.1|31717.1|31699.9|31659.9|31757.1|31717.1|31669.4|31629.4|144
1737620400000|2025-01-23 08:20:00|31702.2|31662.2|31699.4|31659.4|31727.2|31687.2|31699.4|31659.4|32
1737620700000|2025-01-23 08:25:00|31704.4|31664.4|31702.2|31662.2|31717.2|31677.2|31687.2|31647.2|44
1737621000000|2025-01-23 08:30:00|31700|31660|31700.1|31660.1|31727.3|31687.3|31692.3|31652.3|71
1737621300000|2025-01-23 08:35:00|31695.1|31655.1|31717.3|31677.3|31735.1|31695.1|31692.3|31652.3|57
1737621600000|2025-01-23 08:40:00|31714.6|31674.6|31734.6|31694.6|31734.6|31694.6|31705.1|31665.1|21
1737621900000|2025-01-23 08:45:00|31744.6|31704.6|31732.4|31692.4|31744.6|31704.6|31722.4|31682.4|18
1737622200000|2025-01-23 08:50:00|31734.7|31694.7|31720.2|31680.2|31734.7|31694.7|31720.2|31680.2|11
1737622500000|2025-01-23 08:55:00|31722.5|31682.5|31702.5|31662.5|31722.5|31682.5|31700.3|31660.3|11
1737622800000|2025-01-23 09:00:00|31700.3|31660.3|31697.6|31657.6|31700.3|31660.3|31662.5|31622.5|136
1737623100000|2025-01-23 09:05:00|31700.3|31660.3|31710.4|31670.4|31712.6|31672.6|31697.6|31657.6|45
1737623400000|2025-01-23 09:10:00|31705.4|31665.4|31732.6|31692.6|31732.6|31692.6|31700.4|31660.4|45
1737623700000|2025-01-23 09:15:00|31734.9|31694.9|31750.5|31710.5|31764.9|31724.9|31734.9|31694.9|26
1737624000000|2025-01-23 09:20:00|31752.7|31712.7|31752.7|31712.7|31757.7|31717.7|31740.5|31700.5|9
1737624300000|2025-01-23 09:25:00|31750.5|31710.5|31760.5|31720.5|31760.5|31720.5|31742.8|31702.8|13
1737624600000|2025-01-23 09:30:00|31760.6|31720.6|31765.1|31725.1|31795.1|31755.1|31760.6|31720.6|10
1737624900000|2025-01-23 09:35:00|31755.1|31715.1|31745.1|31705.1|31760.1|31720.1|31737.8|31697.8|10
1737625200000|2025-01-23 09:40:00|31742.9|31702.9|31762.9|31722.9|31765.2|31725.2|31742.9|31702.9|12
1737625500000|2025-01-23 09:45:00|31765.2|31725.2|31755.2|31715.2|31777.9|31737.9|31750.7|31710.7|34
1737625800000|2025-01-23 09:50:00|31753|31713|31780.8|31740.8|31783.5|31743.5|31753|31713|30
1737626100000|2025-01-23 09:55:00|31778.5|31738.5|31770.8|31730.8|31778.5|31738.5|31758.5|31718.5|3
1737626400000|2025-01-23 10:00:00|31773.6|31733.6|31770.9|31730.9|31790.8|31750.8|31770.8|31730.8|32
1737626700000|2025-01-23 10:05:00|31768.1|31728.1|31798.1|31758.1|31800.9|31760.9|31768.1|31728.1|17
1737627000000|2025-01-23 10:10:00|31800.9|31760.9|31850.9|31810.9|31850.9|31810.9|31793.1|31753.1|142
1737627300000|2025-01-23 10:15:00|31848.7|31808.7|31843.2|31803.2|31855.4|31815.4|31838.2|31798.2|103
1737627600000|2025-01-23 10:20:00|31841|31801|31876|31836|31881|31841|31841|31801|74
1737627900000|2025-01-23 10:25:00|31873.8|31833.8|31866.1|31826.1|31893.8|31853.8|31861.1|31821.1|45
1737628200000|2025-01-23 10:30:00|31868.8|31828.8|31876.6|31836.6|31878.9|31838.9|31851.1|31811.1|102
1737628500000|2025-01-23 10:35:00|31873.9|31833.9|31838.9|31798.9|31873.9|31833.9|31831.1|31791.1|26
1737628800000|2025-01-23 10:40:00|31841.2|31801.2|31841.2|31801.2|31858.9|31818.9|31841.2|31801.2|15
1737629100000|2025-01-23 10:45:00|31844|31804|31849|31809|31849|31809|31839|31799|14
1737629400000|2025-01-23 10:50:00|31846.8|31806.8|31851.3|31811.3|31851.3|31811.3|31841.3|31801.3|21
1737629700000|2025-01-23 10:55:00|31849.1|31809.1|31854.1|31814.1|31861.3|31821.3|31849.1|31809.1|60
1737630000000|2025-01-23 11:00:00|31851.3|31811.3|31926.9|31886.9|31926.9|31886.9|31846.9|31806.9|84
1737630300000|2025-01-23 11:05:00|31936.9|31896.9|31896.9|31856.9|31936.9|31896.9|31894.2|31854.2|48
1737630600000|2025-01-23 11:10:00|31894.2|31854.2|31914.2|31874.2|31914.2|31874.2|31894.2|31854.2|19
1737630900000|2025-01-23 11:15:00|31917|31877|31911.5|31871.5|31919.3|31879.3|31909.2|31869.2|22
1737631200000|2025-01-23 11:20:00|31916.5|31876.5|31921.6|31881.6|31921.6|31881.6|31899.3|31859.3|40
1737631500000|2025-01-23 11:25:00|31919.3|31879.3|31891.6|31851.6|31921.6|31881.6|31886.6|31846.6|58
1737631800000|2025-01-23 11:30:00|31889.4|31849.4|31861.6|31821.6|31889.4|31849.4|31861.6|31821.6|13
1737632100000|2025-01-23 11:35:00|31859.4|31819.4|31856.7|31816.7|31861.7|31821.7|31841.7|31801.7|15
1737632400000|2025-01-23 11:40:00|31859.4|31819.4|31869.5|31829.5|31881.7|31841.7|31851.7|31811.7|30
1737632700000|2025-01-23 11:45:00|31867.2|31827.2|31859.5|31819.5|31867.2|31827.2|31849.5|31809.5|4
1737633000000|2025-01-23 11:50:00|31856.8|31816.8|31889.6|31849.6|31899.5|31859.5|31851.8|31811.8|40
1737633300000|2025-01-23 11:55:00|31887.3|31847.3|31867.4|31827.4|31887.3|31847.3|31844.6|31804.6|36
1737633600000|2025-01-23 12:00:00|31864.6|31824.6|31859.7|31819.7|31871.9|31831.9|31857.4|31817.4|91
1737633900000|2025-01-23 12:05:00|31861.9|31821.9|31864.7|31824.7|31874.7|31834.7|31857.4|31817.4|45
1737634200000|2025-01-23 12:10:00|31859.7|31819.7|31839.8|31799.8|31859.7|31819.7|31827.5|31787.5|39
1737634500000|2025-01-23 12:15:00|31837|31797|31847|31807|31852|31812|31827.5|31787.5|13
1737634800000|2025-01-23 12:20:00|31852|31812|31862.1|31822.1|31862.1|31822.1|31849.8|31809.8|8
1737635100000|2025-01-23 12:25:00|31857.1|31817.1|31872.1|31832.1|31882.1|31842.1|31854.8|31814.8|10
1737635400000|2025-01-23 12:30:00|31869.9|31829.9|31874.9|31834.9|31877.2|31837.2|31862.1|31822.1|11
1737635700000|2025-01-23 12:35:00|31882.2|31842.2|31965|31925|31967.7|31927.7|31874.9|31834.9|111
1737636000000|2025-01-23 12:40:00|31962.2|31922.2|32060|32020|32070|32030|31962.2|31922.2|385
1737636300000|2025-01-23 12:45:00|32062.3|32022.3|32087.3|32047.3|32102.3|32062.3|32032.3|31992.3|173
1737636600000|2025-01-23 12:50:00|32084.6|32044.6|32072.4|32032.4|32102.3|32062.3|32062.3|32022.3|62
1737636900000|2025-01-23 12:55:00|32077.4|32037.4|32122.4|32082.4|32132.4|32092.4|32072.4|32032.4|99
1737637200000|2025-01-23 13:00:00|32116.9|32076.9|32117.4|32077.4|32142.4|32102.4|32079.7|32039.7|359
1737637500000|2025-01-23 13:05:00|32122.4|32082.4|32125.2|32085.2|32192.5|32152.5|32102.5|32062.5|298
1737637800000|2025-01-23 13:10:00|32127.5|32087.5|32134.3|32094.3|32147|32107|32100.2|32060.2|234
1737638100000|2025-01-23 13:15:00|32139.3|32099.3|32129.3|32089.3|32161.5|32121.5|32116.6|32076.6|83
1737638400000|2025-01-23 13:20:00|32131.6|32091.6|32111.6|32071.6|32131.6|32091.6|32071.6|32031.6|244
1737638700000|2025-01-23 13:25:00|32101.6|32061.6|32101.7|32061.7|32111.6|32071.6|32069.4|32029.4|125
1737639000000|2025-01-23 13:30:00|32106.7|32066.7|32124.5|32084.5|32151.7|32111.7|32091.7|32051.7|109
1737639300000|2025-01-23 13:35:00|32126.7|32086.7|32119.5|32079.5|32141.7|32101.7|32091.7|32051.7|94
1737639600000|2025-01-23 13:40:00|32117.3|32077.3|32116.8|32076.8|32139.5|32099.5|32089.5|32049.5|82
1737642600000|2025-01-23 14:30:00|32085|32045|32124.5|32084.5|32166.8|32126.8|32037.2|31997.2|2782
1737642900000|2025-01-23 14:35:00|32127.3|32087.3|31916.8|31876.8|32134.5|32094.5|31916.8|31876.8|859
1737643200000|2025-01-23 14:40:00|31924.6|31884.6|31912.3|31872.3|31992.3|31952.3|31879.6|31839.6|639
1737643500000|2025-01-23 14:45:00|31922.3|31882.3|31832.4|31792.4|31922.3|31882.3|31822.4|31782.4|524
1737643800000|2025-01-23 14:50:00|31826.9|31786.9|31877|31837|31917.9|31877.9|31822.4|31782.4|613
1737644100000|2025-01-23 14:55:00|31879.7|31839.7|31880.2|31840.2|31902.5|31862.5|31852.4|31812.4|684
1737644400000|2025-01-23 15:00:00|31882.5|31842.5|31940.3|31900.3|31968|31928|31880.2|31840.2|494
1737644700000|2025-01-23 15:05:00|31945.8|31905.8|31943.1|31903.1|31978|31938|31938|31898|272
1737645000000|2025-01-23 15:10:00|31938.1|31898.1|31918.1|31878.1|31945.8|31905.8|31878.1|31838.1|709
1737645300000|2025-01-23 15:15:00|31908.1|31868.1|31928.1|31888.1|31948.1|31908.1|31908.1|31868.1|181
1737645600000|2025-01-23 15:20:00|31922.7|31882.7|31877.7|31837.7|31950.4|31910.4|31857.7|31817.7|498
1737645900000|2025-01-23 15:25:00|31880|31840|31867.3|31827.3|31890|31850|31822.7|31782.7|370
1737646200000|2025-01-23 15:30:00|31875|31835|31900.1|31860.1|31922.8|31882.8|31872.8|31832.8|358
1737646500000|2025-01-23 15:35:00|31902.8|31862.8|31885.1|31845.1|31932.8|31892.8|31882.8|31842.8|336
1737646800000|2025-01-23 15:40:00|31882.8|31842.8|31932.9|31892.9|31952.9|31912.9|31877.4|31837.4|296
1737647100000|2025-01-23 15:45:00|31935.2|31895.2|31952.9|31912.9|31952.9|31912.9|31925.2|31885.2|278
1737647400000|2025-01-23 15:50:00|31962.9|31922.9|32000.7|31960.7|32008.5|31968.5|31925.2|31885.2|572
1737647700000|2025-01-23 15:55:00|32003|31963|31955.3|31915.3|32063|32023|31955.3|31915.3|787
1737648000000|2025-01-23 16:00:00|31947.5|31907.5|31945.3|31905.3|31997.6|31957.6|31912.6|31872.6|210
1737648300000|2025-01-23 16:05:00|31943.1|31903.1|31897.6|31857.6|31947.6|31907.6|31893.1|31853.1|173
1737648600000|2025-01-23 16:10:00|31895.4|31855.4|31967.7|31927.7|31985.4|31945.4|31895.4|31855.4|459
1737648900000|2025-01-23 16:15:00|31975.4|31935.4|31982.7|31942.7|32017.7|31977.7|31975.4|31935.4|173
1737649200000|2025-01-23 16:20:00|31987.7|31947.7|32023.3|31983.3|32033.2|31993.2|31977.8|31937.8|343
1737649500000|2025-01-23 16:25:00|32025.5|31985.5|32083.3|32043.3|32083.3|32043.3|31997.8|31957.8|343
1737649800000|2025-01-23 16:30:00|32093.3|32053.3|32103.3|32063.3|32115.6|32075.6|32053.3|32013.3|464
1737650100000|2025-01-23 16:35:00|32113.3|32073.3|32123.4|32083.4|32133.4|32093.4|32087.9|32047.9|197
1737650400000|2025-01-23 16:40:00|32125.7|32085.7|32161.2|32121.2|32188.9|32148.9|32123.4|32083.4|480
1737650700000|2025-01-23 16:45:00|32163.4|32123.4|32201.2|32161.2|32241.2|32201.2|32163.4|32123.4|357
1737651000000|2025-01-23 16:50:00|32199|32159|32249|32209|32261.3|32221.3|32199|32159|343
1737651300000|2025-01-23 16:55:00|32239|32199|32173.6|32133.6|32239|32199|32148.6|32108.6|347
1737651600000|2025-01-23 17:00:00|32171.3|32131.3|32143.6|32103.6|32173.6|32133.6|32083.6|32043.6|518
1737651900000|2025-01-23 17:05:00|32151.4|32111.4|32141.4|32101.4|32158.6|32118.6|32131.4|32091.4|476
1737652200000|2025-01-23 17:10:00|32139.1|32099.1|32166.4|32126.4|32181.4|32141.4|32119.1|32079.1|194
1737652500000|2025-01-23 17:15:00|32169.2|32129.2|32199.2|32159.2|32199.2|32159.2|32159.2|32119.2|234
1737652800000|2025-01-23 17:20:00|32194.2|32154.2|32133.8|32093.8|32199.2|32159.2|32123.8|32083.8|275
1737653100000|2025-01-23 17:25:00|32126.1|32086.1|32151.1|32111.1|32166.1|32126.1|32126.1|32086.1|140
1737653400000|2025-01-23 17:30:00|32146.1|32106.1|32171.6|32131.6|32181.6|32141.6|32131.6|32091.6|296
1737653700000|2025-01-23 17:35:00|32173.9|32133.9|32209.4|32169.4|32219.4|32179.4|32161.6|32121.6|468
1737654000000|2025-01-23 17:40:00|32203.9|32163.9|32179.4|32139.4|32209.4|32169.4|32174.4|32134.4|154
1737654300000|2025-01-23 17:45:00|32181.7|32141.7|32209.5|32169.5|32209.5|32169.5|32164|32124|278
1737654600000|2025-01-23 17:50:00|32211.8|32171.8|32209.5|32169.5|32239.5|32199.5|32199.5|32159.5|253
1737654900000|2025-01-23 17:55:00|32199.5|32159.5|32199.6|32159.6|32209.5|32169.5|32169.6|32129.6|204
1737655200000|2025-01-23 18:00:00|32189.6|32149.6|32199.6|32159.6|32209.6|32169.6|32189.6|32149.6|216
1737655500000|2025-01-23 18:05:00|32201.9|32161.9|32209.7|32169.7|32239.7|32199.7|32189.6|32149.6|250
1737655800000|2025-01-23 18:10:00|32204.2|32164.2|32242|32202|32244.3|32204.3|32194.2|32154.2|450
1737656100000|2025-01-23 18:15:00|32239.7|32199.7|32152|32112|32242|32202|32142|32102|306
1737656400000|2025-01-23 18:20:00|32154.3|32114.3|32072.1|32032.1|32164.3|32124.3|32069.8|32029.8|481
1737656700000|2025-01-23 18:25:00|32069.8|32029.8|32102.1|32062.1|32139.8|32099.8|32039.8|31999.8|591
1737657000000|2025-01-23 18:30:00|32109.8|32069.8|32009|31969|32114.4|32074.4|31994.4|31954.4|1111
1737657300000|2025-01-23 18:35:00|32021.7|31981.7|31929|31889|32034.4|31994.4|31926.7|31886.7|638
1737657600000|2025-01-23 18:40:00|31919|31879|31956.8|31916.8|31974.5|31934.5|31904|31864|609
1737657900000|2025-01-23 18:45:00|31959.1|31919.1|31964.6|31924.6|32004.5|31964.5|31946.8|31906.8|332
1737658200000|2025-01-23 18:50:00|31966.8|31926.8|31916.9|31876.9|31966.8|31926.8|31896.9|31856.9|294
1737658500000|2025-01-23 18:55:00|31919.2|31879.2|31899.2|31859.2|31984.6|31944.6|31884.7|31844.7|346
1737658800000|2025-01-23 19:00:00|31894.7|31854.7|31912|31872|31962|31922|31879.2|31839.2|329
1737659100000|2025-01-23 19:05:00|31909.2|31869.2|31907|31867|31929.3|31889.3|31874.7|31834.7|378
1737659400000|2025-01-23 19:10:00|31904.7|31864.7|31894.8|31854.8|31927|31887|31887.1|31847.1|1127
1737659700000|2025-01-23 19:15:00|31884.8|31844.8|31850.3|31810.3|31903|31863|31848|31808|2095
1737680400000|2025-01-24 01:00:00|31157.9|31117.9|31233.8|31193.8|31258.3|31218.3|31070.2|31030.2|1805
1737680700000|2025-01-24 01:05:00|31228.8|31188.8|31256.1|31216.1|31306.1|31266.1|31221.1|31181.1|1144
1737681000000|2025-01-24 01:10:00|31258.4|31218.4|31313.5|31273.5|31313.5|31273.5|31243.4|31203.4|526
1737681300000|2025-01-24 01:15:00|31308.5|31268.5|31315.8|31275.8|31318.1|31278.1|31293.5|31253.5|183
1737681600000|2025-01-24 01:20:00|31318.1|31278.1|31302.7|31262.7|31373.5|31333.5|31302.7|31262.7|781
1737681900000|2025-01-24 01:25:00|31295.4|31255.4|31340.5|31300.5|31342.8|31302.8|31278.2|31238.2|96
1737682200000|2025-01-24 01:30:00|31335.5|31295.5|31350.5|31310.5|31358.2|31318.2|31328.2|31288.2|57
1737682500000|2025-01-24 01:35:00|31353.2|31313.2|31352.9|31312.9|31380.5|31340.5|31350.6|31310.6|27
1737682800000|2025-01-24 01:40:00|31350.6|31310.6|31352.9|31312.9|31375.6|31335.6|31345.6|31305.6|187
1737683100000|2025-01-24 01:45:00|31355.2|31315.2|31355.3|31315.3|31387.9|31347.9|31352.9|31312.9|82
1737683400000|2025-01-24 01:50:00|31353|31313|31350.3|31310.3|31355.3|31315.3|31343|31303|27
1737683700000|2025-01-24 01:55:00|31355.3|31315.3|31355.4|31315.4|31357.6|31317.6|31333|31293|192
1737684000000|2025-01-24 02:00:00|31350.4|31310.4|31398.1|31358.1|31415.8|31375.8|31350.4|31310.4|163
1737684300000|2025-01-24 02:05:00|31400.8|31360.8|31425.9|31385.9|31430.9|31390.9|31393.1|31353.1|103
1737684600000|2025-01-24 02:10:00|31423.6|31383.6|31425.9|31385.9|31450.9|31410.9|31423.2|31383.2|117
1737684900000|2025-01-24 02:15:00|31428.2|31388.2|31453.2|31413.2|31478.6|31438.6|31425.9|31385.9|65
1737685200000|2025-01-24 02:20:00|31460.9|31420.9|31423.3|31383.3|31468.7|31428.7|31421|31381|33
1737685500000|2025-01-24 02:25:00|31431|31391|31443.3|31403.3|31451|31411|31416|31376|23
1737685800000|2025-01-24 02:30:00|31446|31406|31416.1|31376.1|31446|31406|31394.1|31354.1|105
1737686100000|2025-01-24 02:35:00|31413.8|31373.8|31413.8|31373.8|31418.8|31378.8|31398.8|31358.8|75
1737686400000|2025-01-24 02:40:00|31418.8|31378.8|31416.2|31376.2|31418.9|31378.9|31408.8|31368.8|13
1737686700000|2025-01-24 02:45:00|31413.9|31373.9|31428.9|31388.9|31428.9|31388.9|31408.9|31368.9|14
1737687000000|2025-01-24 02:50:00|31431.2|31391.2|31434|31394|31439|31399|31413.5|31373.5|39
1737687300000|2025-01-24 02:55:00|31429|31389|31429|31389|31431.3|31391.3|31414|31374|76
1737687600000|2025-01-24 03:00:00|31424|31384|31429.1|31389.1|31434.1|31394.1|31421.3|31381.3|11
1737687900000|2025-01-24 03:05:00|31433.7|31393.7|31429.1|31389.1|31443.7|31403.7|31419.1|31379.1|75
1737688200000|2025-01-24 03:10:00|31431.4|31391.4|31423.7|31383.7|31443.7|31403.7|31423.7|31383.7|438
1737688500000|2025-01-24 03:15:00|31426|31386|31428.8|31388.8|31433.8|31393.8|31423.7|31383.7|7
1737688800000|2025-01-24 03:20:00|31431.1|31391.1|31433.8|31393.8|31438.8|31398.8|31428.4|31388.4|18
1737689100000|2025-01-24 03:25:00|31433.9|31393.9|31433.9|31393.9|31436.2|31396.2|31433.9|31393.9|5
1737689400000|2025-01-24 03:30:00|31443.9|31403.9|31463.9|31423.9|31463.9|31423.9|31443.9|31403.9|37
1737689700000|2025-01-24 03:35:00|31458.9|31418.9|31444|31404|31463.9|31423.9|31444|31404|13
1737690000000|2025-01-24 03:40:00|31439|31399|31444|31404|31444|31404|31434|31394|7
1737690300000|2025-01-24 03:45:00|31434|31394|31454.1|31414.1|31454.1|31414.1|31434|31394|15
1737690600000|2025-01-24 03:50:00|31449.1|31409.1|31441.4|31401.4|31449.1|31409.1|31441.4|31401.4|4
1737690900000|2025-01-24 03:55:00|31439.1|31399.1|31454.2|31414.2|31454.2|31414.2|31439.1|31399.1|12
1737691200000|2025-01-24 04:00:00|31446.5|31406.5|31454.2|31414.2|31464.2|31424.2|31446.5|31406.5|11
1737691500000|2025-01-24 04:05:00|31456.5|31416.5|31464.2|31424.2|31466.6|31426.6|31456.5|31416.5|4
1737691800000|2025-01-24 04:10:00|31464.3|31424.3|31454.3|31414.3|31484.3|31444.3|31454.3|31414.3|52
1737692100000|2025-01-24 04:15:00|31448.9|31408.9|31459.3|31419.3|31464.3|31424.3|31446.6|31406.6|19
1737692400000|2025-01-24 04:20:00|31464.3|31424.3|31464.4|31424.4|31464.4|31424.4|31464.3|31424.3|1
1737692700000|2025-01-24 04:25:00|31466.7|31426.7|31464.4|31424.4|31466.7|31426.7|31464.4|31424.4|0
1737693000000|2025-01-24 04:30:00|31466.8|31426.8|31464.5|31424.5|31466.8|31426.8|31464.5|31424.5|0
1737693300000|2025-01-24 04:35:00|31456.8|31416.8|31454.5|31414.5|31456.8|31416.8|31454.5|31414.5|8
1737693600000|2025-01-24 04:40:00|31456.8|31416.8|31454.6|31414.6|31456.8|31416.8|31454.5|31414.5|0
1737693900000|2025-01-24 04:45:00|31451.9|31411.9|31446.9|31406.9|31454.6|31414.6|31444.6|31404.6|30
1737694200000|2025-01-24 04:50:00|31444.6|31404.6|31444.7|31404.7|31447|31407|31444.6|31404.6|24
1737694500000|2025-01-24 04:55:00|31442|31402|31442|31402|31444.7|31404.7|31437|31397|5
1737694800000|2025-01-24 05:00:00|31444.7|31404.7|31434.8|31394.8|31444.7|31404.7|31434.7|31394.7|5
1737695100000|2025-01-24 05:05:00|31437.1|31397.1|31444.8|31404.8|31449.8|31409.8|31432.1|31392.1|32
1737695400000|2025-01-24 05:10:00|31447.1|31407.1|31464.8|31424.8|31464.8|31424.8|31447.1|31407.1|10
1737695700000|2025-01-24 05:15:00|31464.9|31424.9|31457.2|31417.2|31464.9|31424.9|31454.9|31414.9|2
1737696000000|2025-01-24 05:20:00|31464.9|31424.9|31444.9|31404.9|31464.9|31424.9|31442.2|31402.2|14
1737696300000|2025-01-24 05:25:00|31445|31405|31447.3|31407.3|31447.3|31407.3|31445|31405|0
1737696600000|2025-01-24 05:30:00|31442.3|31402.3|31447.3|31407.3|31467.3|31427.3|31442.3|31402.3|24
1737696900000|2025-01-24 05:35:00|31445|31405|31437.4|31397.4|31447.4|31407.4|31437.4|31397.4|1
1737697200000|2025-01-24 05:40:00|31435.1|31395.1|31417.4|31377.4|31442.4|31402.4|31412.4|31372.4|24
1737697500000|2025-01-24 05:45:00|31402.4|31362.4|31402.5|31362.5|31412.4|31372.4|31397.5|31357.5|13
1737697800000|2025-01-24 05:50:00|31405.2|31365.2|31357.5|31317.5|31405.2|31365.2|31355.2|31315.2|52
1737698100000|2025-01-24 05:55:00|31359.8|31319.8|31357.6|31317.6|31364.9|31324.9|31352.5|31312.5|8
1737698400000|2025-01-24 06:00:00|31359.9|31319.9|31365.3|31325.3|31367.6|31327.6|31339.9|31299.9|15
1737698700000|2025-01-24 06:05:00|31362.6|31322.6|31357.7|31317.7|31372.7|31332.7|31352.7|31312.7|11
1737699000000|2025-01-24 06:10:00|31360|31320|31365.4|31325.4|31370|31330|31360|31320|8
1737699300000|2025-01-24 06:15:00|31370|31330|31387.8|31347.8|31395.4|31355.4|31365.4|31325.4|17
1737699600000|2025-01-24 06:20:00|31390.1|31350.1|31405.5|31365.5|31410.1|31370.1|31387.8|31347.8|30
1737699900000|2025-01-24 06:25:00|31407.8|31367.8|31407.8|31367.8|31425.5|31385.5|31405.5|31365.5|27
1737700200000|2025-01-24 06:30:00|31405.5|31365.5|31422.9|31382.9|31432.9|31392.9|31402.9|31362.9|9
1737700500000|2025-01-24 06:35:00|31415.6|31375.6|31455.6|31415.6|31455.6|31415.6|31415.6|31375.6|25
1737700800000|2025-01-24 06:40:00|31452.9|31412.9|31455.7|31415.7|31465.7|31425.7|31452.9|31412.9|18
1737701100000|2025-01-24 06:45:00|31453|31413|31450.7|31410.7|31463|31423|31445.7|31405.7|9
1737701400000|2025-01-24 06:50:00|31453|31413|31375.8|31335.8|31453|31413|31375.8|31335.8|30
1737701700000|2025-01-24 06:55:00|31370.8|31330.8|31340.4|31300.4|31375.8|31335.8|31335.8|31295.8|438
1737702000000|2025-01-24 07:00:00|31345.4|31305.4|31322.8|31282.8|31350.5|31310.5|31320.5|31280.5|32
1737702300000|2025-01-24 07:05:00|31325.5|31285.5|31322.8|31282.8|31337.8|31297.8|31320.5|31280.5|266
1737702600000|2025-01-24 07:10:00|31330.5|31290.5|31325.2|31285.2|31335.2|31295.2|31285.2|31245.2|640
1737702900000|2025-01-24 07:15:00|31322.9|31282.9|31312.9|31272.9|31322.9|31282.9|31310.2|31270.2|10
1737703200000|2025-01-24 07:20:00|31310.3|31270.3|31333|31293|31333|31293|31303|31263|20
1737703500000|2025-01-24 07:25:00|31328|31288|31323|31283|31333|31293|31303|31263|26
1737703800000|2025-01-24 07:30:00|31325.3|31285.3|31318.1|31278.1|31330.7|31290.7|31310.7|31270.7|22
1737704100000|2025-01-24 07:35:00|31315.4|31275.4|31298.1|31258.1|31325.4|31285.4|31293.1|31253.1|47
1737704400000|2025-01-24 07:40:00|31293.1|31253.1|31293.2|31253.2|31303.2|31263.2|31273.2|31233.2|57
1737704700000|2025-01-24 07:45:00|31295.5|31255.5|31320.9|31280.9|31320.9|31280.9|31293.2|31253.2|19
1737705000000|2025-01-24 07:50:00|31315.9|31275.9|31343.3|31303.3|31350.9|31310.9|31300.9|31260.9|65
1737705300000|2025-01-24 07:55:00|31340.6|31300.6|31327.9|31287.9|31345.6|31305.6|31317.9|31277.9|820
1737705600000|2025-01-24 08:00:00|31330.3|31290.3|31320.3|31280.3|31350.3|31310.3|31320.3|31280.3|31
1737705900000|2025-01-24 08:05:00|31318|31278|31280.4|31240.4|31318|31278|31275.3|31235.3|46
1737706200000|2025-01-24 08:10:00|31285.4|31245.4|31313.1|31273.1|31318.1|31278.1|31280.4|31240.4|41
1737706500000|2025-01-24 08:15:00|31310.4|31270.4|31290.4|31250.4|31315.4|31275.4|31290.4|31250.4|24
1737706800000|2025-01-24 08:20:00|31295.4|31255.4|31265.5|31225.5|31300.5|31260.5|31260.5|31220.5|233
1737707100000|2025-01-24 08:25:00|31268.2|31228.2|31265.5|31225.5|31280.5|31240.5|31260.5|31220.5|28
1737707400000|2025-01-24 08:30:00|31268.2|31228.2|31272.9|31232.9|31285.2|31245.2|31262.9|31222.9|119
1737707700000|2025-01-24 08:35:00|31270.6|31230.6|31278|31238|31283|31243|31260.6|31220.6|75
1737708000000|2025-01-24 08:40:00|31275.6|31235.6|31273|31233|31275.6|31235.6|31258|31218|36
1737708300000|2025-01-24 08:45:00|31268|31228|31278.1|31238.1|31278.1|31238.1|31258|31218|30
1737708600000|2025-01-24 08:50:00|31275.4|31235.4|31293.1|31253.1|31295.4|31255.4|31268.1|31228.1|128
1737708900000|2025-01-24 08:55:00|31285.4|31245.4|31265.5|31225.5|31285.4|31245.4|31263.1|31223.1|28
1737709200000|2025-01-24 09:00:00|31263.2|31223.2|31260.9|31220.9|31265.5|31225.5|31255.5|31215.5|10
1737709500000|2025-01-24 09:05:00|31258.2|31218.2|31258.2|31218.2|31263.2|31223.2|31250.9|31210.9|123
1737709800000|2025-01-24 09:10:00|31260.9|31220.9|31255.6|31215.6|31265.6|31225.6|31253.3|31213.3|17
1737710100000|2025-01-24 09:15:00|31265.6|31225.6|31285.7|31245.7|31285.7|31245.7|31265.6|31225.6|36
1737710400000|2025-01-24 09:20:00|31295.7|31255.7|31283.4|31243.4|31295.7|31255.7|31275.7|31235.7|30
1737710700000|2025-01-24 09:25:00|31285.7|31245.7|31260.8|31220.8|31285.7|31245.7|31260.8|31220.8|21
1737711000000|2025-01-24 09:30:00|31255.8|31215.8|31278.5|31238.5|31285.8|31245.8|31245.8|31205.8|143
1737711300000|2025-01-24 09:35:00|31273.5|31233.5|31275.9|31235.9|31278.5|31238.5|31268.5|31228.5|17
1737711600000|2025-01-24 09:40:00|31283.5|31243.5|31295.9|31255.9|31295.9|31255.9|31258.5|31218.5|132
1737711900000|2025-01-24 09:45:00|31293.6|31253.6|31286|31246|31295.9|31255.9|31275.9|31235.9|42
1737712200000|2025-01-24 09:50:00|31288.6|31248.6|31301.4|31261.4|31311.3|31271.3|31283.6|31243.6|92
1737712500000|2025-01-24 09:55:00|31306.7|31266.7|31299.1|31259.1|31319.1|31279.1|31299.1|31259.1|97
1737712800000|2025-01-24 10:00:00|31294.1|31254.1|31269.1|31229.1|31294.1|31254.1|31261.4|31221.4|25
1737713100000|2025-01-24 10:05:00|31271.5|31231.5|31261.5|31221.5|31271.5|31231.5|31251.5|31211.5|137
1737713400000|2025-01-24 10:10:00|31259.2|31219.2|31249.2|31209.2|31266.9|31226.9|31249.2|31209.2|43
1737713700000|2025-01-24 10:15:00|31251.5|31211.5|31261.6|31221.6|31261.6|31221.6|31251.5|31211.5|3
1737714000000|2025-01-24 10:20:00|31251.6|31211.6|31251.6|31211.6|31261.6|31221.6|31241.6|31201.6|271
1737714300000|2025-01-24 10:25:00|31246.6|31206.6|31241.7|31201.7|31271.7|31231.7|31239|31199|49
1737714600000|2025-01-24 10:30:00|31239|31199|31241.7|31201.7|31254.4|31214.4|31229|31189|96
1737714900000|2025-01-24 10:35:00|31236.7|31196.7|31251.8|31211.8|31254.1|31214.1|31236.7|31196.7|43
1737715200000|2025-01-24 10:40:00|31246.8|31206.8|31226.5|31186.5|31251.8|31211.8|31221.5|31181.5|142
1737715500000|2025-01-24 10:45:00|31221.5|31181.5|31226.5|31186.5|31226.5|31186.5|31216.5|31176.5|90
1737715800000|2025-01-24 10:50:00|31216.5|31176.5|31201.6|31161.6|31216.5|31176.5|31186.6|31146.6|130
1737716100000|2025-01-24 10:55:00|31206.6|31166.6|31161.6|31121.6|31206.6|31166.6|31156.6|31116.6|148
1737716400000|2025-01-24 11:00:00|31166.6|31126.6|31144.3|31104.3|31184.3|31144.3|31136.7|31096.7|115
1737716700000|2025-01-24 11:05:00|31144.4|31104.4|31169.1|31129.1|31171.4|31131.4|31144.4|31104.4|38
1737717000000|2025-01-24 11:10:00|31161.4|31121.4|31169.1|31129.1|31176.7|31136.7|31159.1|31119.1|64
1737717300000|2025-01-24 11:15:00|31171.4|31131.4|31159.1|31119.1|31184.1|31144.1|31156.8|31116.8|52
1737717600000|2025-01-24 11:20:00|31159.2|31119.2|31149.2|31109.2|31176.8|31136.8|31146.9|31106.9|64
1737717900000|2025-01-24 11:25:00|31146.9|31106.9|31174.2|31134.2|31176.9|31136.9|31146.9|31106.9|32
1737718200000|2025-01-24 11:30:00|31174.3|31134.3|31159.3|31119.3|31174.3|31134.3|31157|31117|105
1737718500000|2025-01-24 11:35:00|31157|31117|31159.3|31119.3|31159.3|31119.3|31151.6|31111.6|23
1737718800000|2025-01-24 11:40:00|31157|31117|31141.7|31101.7|31157|31117|31139.4|31099.4|22
1737719100000|2025-01-24 11:45:00|31139.4|31099.4|31111.8|31071.8|31141.7|31101.7|31111.8|31071.8|82
1737719400000|2025-01-24 11:50:00|31109.4|31069.4|31081.8|31041.8|31109.4|31069.4|31069.5|31029.5|359
1737719700000|2025-01-24 11:55:00|31079.5|31039.5|31079.5|31039.5|31081.9|31041.9|31051.9|31011.9|196
1737720000000|2025-01-24 12:00:00|31077.2|31037.2|31074.6|31034.6|31087.3|31047.3|31061.9|31021.9|192
1737720300000|2025-01-24 12:05:00|31069.6|31029.6|31087.3|31047.3|31102.3|31062.3|31057.3|31017.3|58
1737720600000|2025-01-24 12:10:00|31082.3|31042.3|31125|31085|31130|31090|31074.6|31034.6|90
1737720900000|2025-01-24 12:15:00|31122.4|31082.4|31102.7|31062.7|31125|31085|31095.1|31055.1|29
1737721200000|2025-01-24 12:20:00|31100.1|31060.1|31077.4|31037.4|31105.1|31065.1|31077.4|31037.4|104
1737721500000|2025-01-24 12:25:00|31077.5|31037.5|31080.2|31040.2|31087.5|31047.5|31067.5|31027.5|16
1737721800000|2025-01-24 12:30:00|31082.5|31042.5|31077.5|31037.5|31085.2|31045.2|31067.5|31027.5|25
1737722100000|2025-01-24 12:35:00|31077.6|31037.6|31090.3|31050.3|31090.3|31050.3|31067.6|31027.6|164
1737722400000|2025-01-24 12:40:00|31097.6|31057.6|31087.6|31047.6|31097.6|31057.6|31077.6|31037.6|18
1737722700000|2025-01-24 12:45:00|31087.7|31047.7|31080.4|31040.4|31097.7|31057.7|31077.7|31037.7|45
1737723000000|2025-01-24 12:50:00|31077.7|31037.7|31095.4|31055.4|31097.7|31057.7|31077.7|31037.7|213
1737723300000|2025-01-24 12:55:00|31097.7|31057.7|31067.8|31027.8|31097.7|31057.7|31042.7|31002.7|173
1737723600000|2025-01-24 13:00:00|31047.8|31007.8|31000.5|30960.5|31057.8|31017.8|30997.8|30957.8|373
1737723900000|2025-01-24 13:05:00|30997.8|30957.8|30942.9|30902.9|31000.5|30960.5|30937.9|30897.9|364
1737724200000|2025-01-24 13:10:00|30947.9|30907.9|30927.9|30887.9|30957.9|30917.9|30925.6|30885.6|177
1737724500000|2025-01-24 13:15:00|30935.6|30895.6|30938|30898|30942.9|30902.9|30925.6|30885.6|79
1737724800000|2025-01-24 13:20:00|30948|30908|30953.4|30913.4|30958|30918|30935.7|30895.7|123
1737725100000|2025-01-24 13:25:00|30955.7|30915.7|30975.7|30935.7|30993.4|30953.4|30953.4|30913.4|370
1737725400000|2025-01-24 13:30:00|30978.1|30938.1|31048.1|31008.1|31048.1|31008.1|30960.4|30920.4|382
1737725700000|2025-01-24 13:35:00|31045.8|31005.8|31078.2|31038.2|31085.8|31045.8|31028.2|30988.2|510
1737726000000|2025-01-24 13:40:00|31073.2|31033.2|31087.9|31047.9|31090.6|31050.6|31048.2|31008.2|238
1737729000000|2025-01-24 14:30:00|31088.7|31048.7|31088.4|31048.4|31173.7|31133.7|30983.3|30943.3|2226
1737729300000|2025-01-24 14:35:00|31091|31051|31123.4|31083.4|31231.1|31191.1|31063.4|31023.4|872
1737729600000|2025-01-24 14:40:00|31133.4|31093.4|31051.1|31011.1|31153.4|31113.4|31041.1|31001.1|872
1737729900000|2025-01-24 14:45:00|31053.8|31013.8|30988.8|30948.8|31121.1|31081.1|30981.2|30941.2|662
1737730200000|2025-01-24 14:50:00|30986.2|30946.2|31061.2|31021.2|31073.6|31033.6|30971.2|30931.2|570
1737730500000|2025-01-24 14:55:00|31058.9|31018.9|31006.3|30966.3|31066.2|31026.2|30991.3|30951.3|369
1737730800000|2025-01-24 15:00:00|31003.6|30963.6|30983.7|30943.7|31033.7|30993.7|30983.7|30943.7|341
1737731100000|2025-01-24 15:05:00|30978.4|30938.4|31061.1|31021.1|31101.4|31061.4|30973.7|30933.7|614
1737731400000|2025-01-24 15:10:00|31063.7|31023.7|31129.1|31089.1|31149.1|31109.1|31028.4|30988.4|798
1737731700000|2025-01-24 15:15:00|31124.1|31084.1|31089.1|31049.1|31149.1|31109.1|31084.5|31044.5|494
1737732000000|2025-01-24 15:20:00|31094.1|31054.1|31171.8|31131.8|31194.5|31154.5|31089.1|31049.1|445
1737732300000|2025-01-24 15:25:00|31169.2|31129.2|31131.6|31091.6|31169.2|31129.2|31083.9|31043.9|573
1737732600000|2025-01-24 15:30:00|31133.9|31093.9|31001.6|30961.6|31133.9|31093.9|30996.6|30956.6|411
1737732900000|2025-01-24 15:35:00|31009.3|30969.3|31081.7|31041.7|31084|31044|31006.6|30966.6|226
1737733200000|2025-01-24 15:40:00|31079|31039|31084.4|31044.4|31094|31054|31051.7|31011.7|274
1737733500000|2025-01-24 15:45:00|31081.7|31041.7|31044.1|31004.1|31089.4|31049.4|31044.1|31004.1|268
1737733800000|2025-01-24 15:50:00|31046.8|31006.8|31076.5|31036.5|31089.1|31049.1|31044.1|31004.1|262
1737734100000|2025-01-24 15:55:00|31078.9|31038.9|31046.6|31006.6|31088.9|31048.9|31038.9|30998.9|334
1737734400000|2025-01-24 16:00:00|31044.2|31004.2|31004.3|30964.3|31058.9|31018.9|30981.9|30941.9|549
1737734700000|2025-01-24 16:05:00|31001.9|30961.9|30992|30952|31002|30962|30961.9|30921.9|424
1737735000000|2025-01-24 16:10:00|30989.3|30949.3|31072|31032|31084.4|31044.4|30984.3|30944.3|320
1737735300000|2025-01-24 16:15:00|31074.4|31034.4|31079.4|31039.4|31114.4|31074.4|31074.4|31034.4|161
1737735600000|2025-01-24 16:20:00|31082.1|31042.1|31204.8|31164.8|31209.8|31169.8|31082.1|31042.1|609
1737735900000|2025-01-24 16:25:00|31202.1|31162.1|31114.5|31074.5|31219.8|31179.8|31114.5|31074.5|422
1737736200000|2025-01-24 16:30:00|31122.2|31082.2|31084.6|31044.6|31127.2|31087.2|31074.5|31034.5|187
1737736500000|2025-01-24 16:35:00|31082.2|31042.2|31052.3|31012.3|31084.6|31044.6|31024.6|30984.6|270
1737736800000|2025-01-24 16:40:00|31054.6|31014.6|31034.7|30994.7|31109.6|31069.6|31027|30987|228
1737737100000|2025-01-24 16:45:00|31024.7|30984.7|30969.4|30929.4|31034.7|30994.7|30969.4|30929.4|504
1737737400000|2025-01-24 16:50:00|30979.4|30939.4|30969.4|30929.4|30997.1|30957.1|30949.4|30909.4|451
1737737700000|2025-01-24 16:55:00|30969.5|30929.5|30914.8|30874.8|30969.5|30929.5|30909.5|30869.5|572
1737738000000|2025-01-24 17:00:00|30912.1|30872.1|30889.5|30849.5|30929.5|30889.5|30889.5|30849.5|429
1737738300000|2025-01-24 17:05:00|30894.5|30854.5|30919.6|30879.6|30927.2|30887.2|30884.9|30844.9|256
1737738600000|2025-01-24 17:10:00|30917.2|30877.2|30882|30842|30917.2|30877.2|30859.6|30819.6|318
1737738900000|2025-01-24 17:15:00|30887|30847|30844.4|30804.4|30902|30862|30837|30797|358
1737739200000|2025-01-24 17:20:00|30839.7|30799.7|30784.4|30744.4|30884.4|30844.4|30784.4|30744.4|542
1737739500000|2025-01-24 17:25:00|30782.1|30742.1|30812.1|30772.1|30824.5|30784.5|30772.1|30732.1|412
1737739800000|2025-01-24 17:30:00|30804.5|30764.5|30842.2|30802.2|30847.2|30807.2|30804.5|30764.5|262
1737740100000|2025-01-24 17:35:00|30847.2|30807.2|30877.5|30837.5|30889.9|30849.9|30829.8|30789.8|423
1737740400000|2025-01-24 17:40:00|30879.9|30839.9|30925.2|30885.2|30945.2|30905.2|30879.9|30839.9|482
1737740700000|2025-01-24 17:45:00|30927.6|30887.6|30877.6|30837.6|30927.6|30887.6|30867.6|30827.6|245
1737741000000|2025-01-24 17:50:00|30880|30840|30850|30810|30887.6|30847.6|30845.3|30805.3|219
1737741300000|2025-01-24 17:55:00|30847.7|30807.7|30805.4|30765.4|30847.7|30807.7|30800.1|30760.1|257
1737741600000|2025-01-24 18:00:00|30800.1|30760.1|30825.4|30785.4|30832.8|30792.8|30790.1|30750.1|197
1737741900000|2025-01-24 18:05:00|30822.8|30782.8|30805.5|30765.5|30825.5|30785.5|30805.5|30765.5|148
1737742200000|2025-01-24 18:10:00|30802.8|30762.8|30828.2|30788.2|30828.2|30788.2|30787.8|30747.8|593
1737742500000|2025-01-24 18:15:00|30825.5|30785.5|30808.2|30768.2|30830.8|30790.8|30805.5|30765.5|282
1737742800000|2025-01-24 18:20:00|30805.6|30765.6|30878.6|30838.6|30888.6|30848.6|30805.6|30765.6|599
1737743100000|2025-01-24 18:25:00|30880.9|30840.9|30873.3|30833.3|30893.6|30853.6|30860.9|30820.9|484
1737743400000|2025-01-24 18:30:00|30871|30831|30843.1|30803.1|30875.7|30835.7|30840.4|30800.4|331
1737743700000|2025-01-24 18:35:00|30840.4|30800.4|30840.5|30800.5|30850.5|30810.5|30820.4|30780.4|365
1737744000000|2025-01-24 18:40:00|30830.5|30790.5|30825.8|30785.8|30840.5|30800.5|30818.1|30778.1|296
1737744300000|2025-01-24 18:45:00|30835.8|30795.8|30855.9|30815.9|30858.5|30818.5|30820.5|30780.5|414
1737744600000|2025-01-24 18:50:00|30853.5|30813.5|30901.2|30861.2|30933.8|30893.8|30851.2|30811.2|711
1737744900000|2025-01-24 18:55:00|30903.6|30863.6|30933.9|30893.9|30936.6|30896.6|30883.6|30843.6|539
1737745200000|2025-01-24 19:00:00|30928.9|30888.9|30896.6|30856.6|30946.6|30906.6|30886.6|30846.6|592
1737745500000|2025-01-24 19:05:00|30891.3|30851.3|30851.4|30811.4|30896.6|30856.6|30851.3|30811.3|508
1737745800000|2025-01-24 19:10:00|30853.7|30813.7|30886.1|30846.1|30921.4|30881.4|30851.4|30811.4|1191
1737746100000|2025-01-24 19:15:00|30891.4|30851.4|30806.2|30766.2|30901.4|30861.4|30788.8|30748.8|2101
1737939600000|2025-01-27 01:00:00|30667.8|30627.8|30537.6|30497.6|30667.8|30627.8|30507.8|30467.8|827
1737939900000|2025-01-27 01:05:00|30542.6|30502.6|30452.8|30412.8|30542.6|30502.6|30452.8|30412.8|384
1737940200000|2025-01-27 01:10:00|30457.7|30417.7|30497.8|30457.8|30527.8|30487.8|30447.7|30407.7|195
1737940500000|2025-01-27 01:15:00|30470.3|30430.3|30462.8|30422.8|30512.8|30472.8|30457.8|30417.8|210
1737940800000|2025-01-27 01:20:00|30467.8|30427.8|30477.9|30437.9|30480.4|30440.4|30467.8|30427.8|41
1737941100000|2025-01-27 01:25:00|30470.4|30430.4|30477.9|30437.9|30507.9|30467.9|30467.9|30427.9|146
1737941400000|2025-01-27 01:30:00|30475.5|30435.5|30487.9|30447.9|30487.9|30447.9|30467.9|30427.9|128
1737941700000|2025-01-27 01:35:00|30485.4|30445.4|30463|30423|30498|30458|30458|30418|96
1737942000000|2025-01-27 01:40:00|30458|30418|30353|30313|30468|30428|30348|30308|434
1737942300000|2025-01-27 01:45:00|30355.5|30315.5|30435.6|30395.6|30435.6|30395.6|30353|30313|151
1737942600000|2025-01-27 01:50:00|30438|30398|30433.1|30393.1|30443|30403|30413|30373|78
1737942900000|2025-01-27 01:55:00|30435.6|30395.6|30433.1|30393.1|30445.6|30405.6|30423.1|30383.1|21
1737943200000|2025-01-27 02:00:00|30428.1|30388.1|30440.7|30400.7|30443.1|30403.1|30423.1|30383.1|21
1737943500000|2025-01-27 02:05:00|30443.2|30403.2|30433.2|30393.2|30443.2|30403.2|30433.2|30393.2|9
1737943800000|2025-01-27 02:10:00|30423.2|30383.2|30428.3|30388.3|30433.3|30393.3|30408.3|30368.3|40
1737944100000|2025-01-27 02:15:00|30430.8|30390.8|30445.9|30405.9|30450.8|30410.8|30425.8|30385.8|10
1737944400000|2025-01-27 02:20:00|30448.4|30408.4|30488.5|30448.5|30488.5|30448.5|30448.4|30408.4|37
1737944700000|2025-01-27 02:25:00|30483.5|30443.5|30498.5|30458.5|30508.5|30468.5|30473.5|30433.5|52
1737945000000|2025-01-27 02:30:00|30493.6|30453.6|30478.6|30438.6|30493.6|30453.6|30458.5|30418.5|12
1737945300000|2025-01-27 02:35:00|30481.1|30441.1|30468.6|30428.6|30481.1|30441.1|30461.1|30421.1|5
1737945600000|2025-01-27 02:40:00|30471.2|30431.2|30481.2|30441.2|30481.2|30441.2|30461.2|30421.2|10
1737945900000|2025-01-27 02:45:00|30483.8|30443.8|30503.7|30463.7|30508.7|30468.7|30481.2|30441.2|15
1737946200000|2025-01-27 02:50:00|30498.7|30458.7|30506.2|30466.2|30516.2|30476.2|30498.7|30458.7|26
1737946500000|2025-01-27 02:55:00|30501.2|30461.2|30481.2|30441.2|30503.7|30463.7|30473.7|30433.7|17
1737946800000|2025-01-27 03:00:00|30478.8|30438.8|30493.7|30453.7|30511.3|30471.3|30476.2|30436.2|60
1737947100000|2025-01-27 03:05:00|30496.3|30456.3|30496.3|30456.3|30506.3|30466.3|30486.3|30446.3|7
1737947400000|2025-01-27 03:10:00|30493.8|30453.8|30526.4|30486.4|30536.4|30496.4|30493.8|30453.8|38
1737947700000|2025-01-27 03:15:00|30521.4|30481.4|30523.9|30483.9|30536.4|30496.4|30518.8|30478.8|15
1737948000000|2025-01-27 03:20:00|30526.4|30486.4|30549|30509|30554|30514|30519|30479|37
1737948300000|2025-01-27 03:25:00|30551.5|30511.5|30626.5|30586.5|30626.5|30586.5|30551.5|30511.5|193
1737948600000|2025-01-27 03:30:00|30644|30604|30621.6|30581.6|30651.5|30611.5|30619.1|30579.1|209
1737948900000|2025-01-27 03:35:00|30619.1|30579.1|30614.1|30574.1|30626.6|30586.6|30609.2|30569.2|72
1737949200000|2025-01-27 03:40:00|30609.2|30569.2|30594.1|30554.1|30616.7|30576.7|30594.1|30554.1|15
1737949500000|2025-01-27 03:45:00|30596.7|30556.7|30599.3|30559.3|30606.7|30566.7|30594.1|30554.1|4
1737949800000|2025-01-27 03:50:00|30596.7|30556.7|30606.8|30566.8|30606.8|30566.8|30591.8|30551.8|7
1737950100000|2025-01-27 03:55:00|30604.2|30564.2|30586.8|30546.8|30611.8|30571.8|30574.2|30534.2|11
1737950400000|2025-01-27 04:00:00|30584.3|30544.3|30586.9|30546.9|30604.3|30564.3|30579.3|30539.3|11
1737950700000|2025-01-27 04:05:00|30576.9|30536.9|30581.9|30541.9|30586.9|30546.9|30576.9|30536.9|11
1737951000000|2025-01-27 04:10:00|30566.9|30526.9|30582|30542|30584.5|30544.5|30566.9|30526.9|26
1737951300000|2025-01-27 04:15:00|30579.5|30539.5|30559.6|30519.6|30582|30542|30559.6|30519.6|8
1737951600000|2025-01-27 04:20:00|30557|30517|30562.1|30522.1|30572|30532|30557|30517|1
1737951900000|2025-01-27 04:25:00|30564.6|30524.6|30582.1|30542.1|30582.1|30542.1|30562.1|30522.1|4
1737952200000|2025-01-27 04:30:00|30584.7|30544.7|30577.2|30537.2|30587.1|30547.1|30577.1|30537.1|1
1737952500000|2025-01-27 04:35:00|30579.7|30539.7|30592.2|30552.2|30597.2|30557.2|30579.7|30539.7|5
1737952800000|2025-01-27 04:40:00|30589.8|30549.8|30579.8|30539.8|30589.8|30549.8|30579.8|30539.8|3
1737953100000|2025-01-27 04:45:00|30582.4|30542.4|30592.3|30552.3|30592.3|30552.3|30582.4|30542.4|2
1737953400000|2025-01-27 04:50:00|30599.9|30559.9|30602.4|30562.4|30604.9|30564.9|30597.3|30557.3|2
1737953700000|2025-01-27 04:55:00|30607.4|30567.4|30597.4|30557.4|30609.9|30569.9|30597.4|30557.4|5
1737954000000|2025-01-27 05:00:00|30590|30550|30597.5|30557.5|30607.5|30567.5|30580|30540|72
1737954300000|2025-01-27 05:05:00|30600|30560|30637.5|30597.5|30640.1|30600.1|30597.5|30557.5|17
1737954600000|2025-01-27 05:10:00|30640.1|30600.1|30647.6|30607.6|30652.5|30612.5|30637.5|30597.5|9
1737954900000|2025-01-27 05:15:00|30645|30605|30637.6|30597.6|30645|30605|30637.6|30597.6|6
1737955200000|2025-01-27 05:20:00|30635|30595|30630.2|30590.2|30635.1|30595.1|30625.1|30585.1|5
1737955500000|2025-01-27 05:25:00|30627.7|30587.7|30617.7|30577.7|30627.7|30587.7|30617.7|30577.7|10
1737955800000|2025-01-27 05:30:00|30627.7|30587.7|30650.2|30610.2|30657.7|30617.7|30615.2|30575.2|47
1737956100000|2025-01-27 05:35:00|30655.2|30615.2|30665.2|30625.2|30675.2|30635.2|30645.2|30605.2|77
1737956400000|2025-01-27 05:40:00|30660.2|30620.2|30667.8|30627.8|30692.8|30652.8|30660.2|30620.2|48
1737956700000|2025-01-27 05:45:00|30665.3|30625.3|30672.9|30632.9|30672.9|30632.9|30652.8|30612.8|7
1737957000000|2025-01-27 05:50:00|30675.3|30635.3|30657.9|30617.9|30675.3|30635.3|30647.9|30607.9|2
1737957300000|2025-01-27 05:55:00|30660.5|30620.5|30663|30623|30663|30623|30658|30618|3
1737957600000|2025-01-27 06:00:00|30665.4|30625.4|30698|30658|30705.5|30665.5|30665.4|30625.4|12
1737957900000|2025-01-27 06:05:00|30700.5|30660.5|30688.1|30648.1|30705.5|30665.5|30685.5|30645.5|24
1737958200000|2025-01-27 06:10:00|30690.7|30650.7|30668.1|30628.1|30690.7|30650.7|30668.1|30628.1|5
1737958500000|2025-01-27 06:15:00|30670.7|30630.7|30663.2|30623.2|30688.2|30648.2|30663.2|30623.2|10
1737958800000|2025-01-27 06:20:00|30660.8|30620.8|30653.2|30613.2|30665.8|30625.8|30648.2|30608.2|7
1737959100000|2025-01-27 06:25:00|30655.8|30615.8|30643.3|30603.3|30658.2|30618.2|30643.3|30603.3|7
1737959400000|2025-01-27 06:30:00|30645.7|30605.7|30618.3|30578.3|30648.3|30608.3|30610.8|30570.8|37
1737959700000|2025-01-27 06:35:00|30620.9|30580.9|30633.4|30593.4|30638.4|30598.4|30608.3|30568.3|35
1737960000000|2025-01-27 06:40:00|30638.4|30598.4|30628.4|30588.4|30638.4|30598.4|30628.4|30588.4|4
1737960300000|2025-01-27 06:45:00|30631|30591|30643.5|30603.5|30643.5|30603.5|30631|30591|4
1737960600000|2025-01-27 06:50:00|30645.9|30605.9|30628.5|30588.5|30650.9|30610.9|30623.2|30583.2|31
1737960900000|2025-01-27 06:55:00|30631.1|30591.1|30616|30576|30631.1|30591.1|30611|30571|47
1737961200000|2025-01-27 07:00:00|30618.6|30578.6|30626.1|30586.1|30631|30591|30606|30566|10
1737961500000|2025-01-27 07:05:00|30628.6|30588.6|30606.1|30566.1|30636.1|30596.1|30606.1|30566.1|19
1737961800000|2025-01-27 07:10:00|30611.1|30571.1|30606.2|30566.2|30618.7|30578.7|30596.1|30556.1|25
1737962100000|2025-01-27 07:15:00|30608.7|30568.7|30616.2|30576.2|30621.3|30581.3|30596.2|30556.2|58
1737962400000|2025-01-27 07:20:00|30618.8|30578.8|30628.8|30588.8|30636.2|30596.2|30616.2|30576.2|6
1737962700000|2025-01-27 07:25:00|30636.2|30596.2|30618.9|30578.9|30638.8|30598.8|30606.3|30566.3|23
1737963000000|2025-01-27 07:30:00|30621.4|30581.4|30623.9|30583.9|30628.9|30588.9|30616.3|30576.3|15
1737963300000|2025-01-27 07:35:00|30626.3|30586.3|30619|30579|30633.9|30593.9|30608.9|30568.9|7
1737963600000|2025-01-27 07:40:00|30621.5|30581.5|30676.4|30636.4|30681.4|30641.4|30621.5|30581.5|85
1737963900000|2025-01-27 07:45:00|30679|30639|30676.5|30636.5|30679|30639|30671.5|30631.5|6
1737964200000|2025-01-27 07:50:00|30679.1|30639.1|30684.1|30644.1|30684.1|30644.1|30676.5|30636.5|3
1737964500000|2025-01-27 07:55:00|30686.5|30646.5|30679.2|30639.2|30691.5|30651.5|30671.6|30631.6|8
1737964800000|2025-01-27 08:00:00|30674|30634|30636.6|30596.6|30679.2|30639.2|30629.2|30589.2|133
1737965100000|2025-01-27 08:05:00|30639.2|30599.2|30681.7|30641.7|30681.7|30641.7|30639.2|30599.2|38
1737965400000|2025-01-27 08:10:00|30686.7|30646.7|30676.7|30636.7|30686.7|30646.7|30669.3|30629.3|11
1737965700000|2025-01-27 08:15:00|30679.3|30639.3|30676.8|30636.8|30691.8|30651.8|30646.8|30606.8|51
1737966000000|2025-01-27 08:20:00|30684.2|30644.2|30686.8|30646.8|30691.8|30651.8|30669.2|30629.2|43
1737966300000|2025-01-27 08:25:00|30689.3|30649.3|30689.3|30649.3|30701.8|30661.8|30686.9|30646.9|33
1737966600000|2025-01-27 08:30:00|30686.9|30646.9|30694.4|30654.4|30699.3|30659.3|30684.3|30644.3|10
1737966900000|2025-01-27 08:35:00|30696.8|30656.8|30684.4|30644.4|30711.8|30671.8|30679.4|30639.4|66
1737967200000|2025-01-27 08:40:00|30687|30647|30697|30657|30707|30667|30687|30647|63
1737967500000|2025-01-27 08:45:00|30699.5|30659.5|30711.9|30671.9|30711.9|30671.9|30699.5|30659.5|67
1737967800000|2025-01-27 08:50:00|30721.9|30681.9|30754.5|30714.5|30754.5|30714.5|30721.9|30681.9|62
1737968100000|2025-01-27 08:55:00|30749.5|30709.5|30737.2|30697.2|30749.5|30709.5|30724.6|30684.6|37
1737968400000|2025-01-27 09:00:00|30747.2|30707.2|30747.2|30707.2|30759.6|30719.6|30742|30702|7
1737968700000|2025-01-27 09:05:00|30744.6|30704.6|30709.7|30669.7|30744.6|30704.6|30709.7|30669.7|17
1737969000000|2025-01-27 09:10:00|30717.3|30677.3|30729.7|30689.7|30732.1|30692.1|30717.3|30677.3|11
1737969300000|2025-01-27 09:15:00|30727.3|30687.3|30722.2|30682.2|30744.8|30704.8|30712.2|30672.2|60
1737969600000|2025-01-27 09:20:00|30719.8|30679.8|30717.4|30677.4|30722.2|30682.2|30709.8|30669.8|9
1737969900000|2025-01-27 09:25:00|30712.3|30672.3|30704.9|30664.9|30714.8|30674.8|30697.4|30657.4|13
1737970200000|2025-01-27 09:30:00|30702.3|30662.3|30699.9|30659.9|30704.9|30664.9|30694.9|30654.9|3
1737970500000|2025-01-27 09:35:00|30694.9|30654.9|30715|30675|30720|30680|30692.4|30652.4|9
1737970800000|2025-01-27 09:40:00|30712.4|30672.4|30697.6|30657.6|30717.6|30677.6|30685|30645|21
1737971100000|2025-01-27 09:45:00|30705|30665|30732.8|30692.8|30740.1|30700.1|30702.5|30662.5|245
1737971400000|2025-01-27 09:50:00|30735.2|30695.2|30742.8|30702.8|30745.3|30705.3|30727.7|30687.7|10
1737971700000|2025-01-27 09:55:00|30742.9|30702.9|30740.3|30700.3|30760.3|30720.3|30727.7|30687.7|44
1737972000000|2025-01-27 10:00:00|30737.9|30697.9|30722.9|30682.9|30737.9|30697.9|30705.3|30665.3|14
1737972300000|2025-01-27 10:05:00|30723|30683|30763|30723|30778|30738|30723|30683|106
1737972600000|2025-01-27 10:10:00|30765.6|30725.6|30770.6|30730.6|30775.6|30735.6|30755.6|30715.6|17
1737972900000|2025-01-27 10:15:00|30768.2|30728.2|30783.1|30743.1|30790.6|30750.6|30760.6|30720.6|22
1737973200000|2025-01-27 10:20:00|30790.7|30750.7|30773.1|30733.1|30790.7|30750.7|30760.7|30720.7|55
1737973500000|2025-01-27 10:25:00|30770.7|30730.7|30758.4|30718.4|30773.2|30733.2|30758.3|30718.3|14
1737973800000|2025-01-27 10:30:00|30755.8|30715.8|30743.2|30703.2|30763.2|30723.2|30743.2|30703.2|14
1737974100000|2025-01-27 10:35:00|30743.3|30703.3|30733.3|30693.3|30743.3|30703.3|30733.3|30693.3|11
1737974400000|2025-01-27 10:40:00|30735.9|30695.9|30703.3|30663.3|30745.9|30705.9|30703.3|30663.3|31
1737974700000|2025-01-27 10:45:00|30705.9|30665.9|30708.4|30668.4|30713.4|30673.4|30688.5|30648.5|94
1737975000000|2025-01-27 10:50:00|30706|30666|30713.4|30673.4|30718.4|30678.4|30706|30666|7
1737975300000|2025-01-27 10:55:00|30721|30681|30723.5|30683.5|30728.5|30688.5|30693.5|30653.5|56
1737975600000|2025-01-27 11:00:00|30726.1|30686.1|30721.1|30681.1|30736.1|30696.1|30713.5|30673.5|66
1737975900000|2025-01-27 11:05:00|30718.5|30678.5|30731.2|30691.2|30736.2|30696.2|30711|30671|38
1737976200000|2025-01-27 11:10:00|30733.6|30693.6|30741.2|30701.2|30746.2|30706.2|30728.8|30688.8|20
1737976500000|2025-01-27 11:15:00|30738.8|30698.8|30736.3|30696.3|30748.8|30708.8|30733.7|30693.7|85
1737976800000|2025-01-27 11:20:00|30733.7|30693.7|30736.3|30696.3|30748.9|30708.9|30723.7|30683.7|81
1737977100000|2025-01-27 11:25:00|30733.7|30693.7|30746.4|30706.4|30748.9|30708.9|30733.7|30693.7|7
1737977400000|2025-01-27 11:30:00|30748.9|30708.9|30743.8|30703.8|30796.4|30756.4|30743.8|30703.8|187
1737977700000|2025-01-27 11:35:00|30753.8|30713.8|30731.5|30691.5|30756.4|30716.4|30726.5|30686.5|101
1737978000000|2025-01-27 11:40:00|30728.9|30688.9|30721.5|30681.5|30729.1|30689.1|30709.1|30669.1|51
1737978300000|2025-01-27 11:45:00|30719.1|30679.1|30704|30664|30739.1|30699.1|30699.1|30659.1|48
1737978600000|2025-01-27 11:50:00|30698.8|30658.8|30684|30644|30706.6|30666.6|30674|30634|40
1737978900000|2025-01-27 11:55:00|30674|30634|30669.2|30629.2|30684.1|30644.1|30666.7|30626.7|49
1737979200000|2025-01-27 12:00:00|30671.7|30631.7|30684.1|30644.1|30694.1|30654.1|30636.7|30596.7|90
1737979500000|2025-01-27 12:05:00|30679.1|30639.1|30684.2|30644.2|30696.7|30656.7|30676.7|30636.7|13
1737979800000|2025-01-27 12:10:00|30689.3|30649.3|30679.4|30639.4|30714.2|30674.2|30676.8|30636.8|248
1737980100000|2025-01-27 12:15:00|30669.4|30629.4|30701.9|30661.9|30709.4|30669.4|30649.4|30609.4|66
1737980400000|2025-01-27 12:20:00|30704.3|30664.3|30691.9|30651.9|30714.3|30674.3|30689.5|30649.5|30
1737980700000|2025-01-27 12:25:00|30689.5|30649.5|30691.9|30651.9|30694.3|30654.3|30684.3|30644.3|4
1737981000000|2025-01-27 12:30:00|30692|30652|30697|30657|30699.6|30659.6|30677|30637|35
1737981300000|2025-01-27 12:35:00|30699.6|30659.6|30634.5|30594.5|30699.6|30659.6|30634.5|30594.5|44
1737981600000|2025-01-27 12:40:00|30639.5|30599.5|30632.1|30592.1|30654.5|30614.5|30632.1|30592.1|34
1737981900000|2025-01-27 12:45:00|30629.7|30589.7|30634.6|30594.6|30647.1|30607.1|30622.1|30582.1|51
1737982200000|2025-01-27 12:50:00|30637.1|30597.1|30627.2|30587.2|30639.7|30599.7|30619.8|30579.8|44
1737982500000|2025-01-27 12:55:00|30629.8|30589.8|30609.8|30569.8|30629.8|30589.8|30592.2|30552.2|48
1737982800000|2025-01-27 13:00:00|30609.9|30569.9|30607.3|30567.3|30614.7|30574.7|30604.7|30564.7|80
1737983100000|2025-01-27 13:05:00|30609.9|30569.9|30607.3|30567.3|30612.3|30572.3|30597.3|30557.3|153
1737983400000|2025-01-27 13:10:00|30607.4|30567.4|30584.8|30544.8|30609.9|30569.9|30574.8|30534.8|46
1737983700000|2025-01-27 13:15:00|30574.8|30534.8|30589.9|30549.9|30604.8|30564.8|30574.8|30534.8|55
1737984000000|2025-01-27 13:20:00|30592.4|30552.4|30560.1|30520.1|30594.9|30554.9|30560.1|30520.1|101
1737984300000|2025-01-27 13:25:00|30557.5|30517.5|30500.1|30460.1|30564.9|30524.9|30494.9|30454.9|195
1737984600000|2025-01-27 13:30:00|30510.1|30470.1|30557.8|30517.8|30592.7|30552.7|30495.1|30455.1|214
1737984900000|2025-01-27 13:35:00|30560.2|30520.2|30532.8|30492.8|30577.8|30537.8|30522.8|30482.8|154
1737985200000|2025-01-27 13:40:00|30530.2|30490.2|30525.3|30485.3|30530.3|30490.3|30510.3|30470.3|139
1737988200000|2025-01-27 14:30:00|30515.7|30475.7|30513.4|30473.4|30550.8|30510.8|30438.3|30398.3|2213
1737988500000|2025-01-27 14:35:00|30516|30476|30503.4|30463.4|30556|30516|30480.8|30440.8|536
1737988800000|2025-01-27 14:40:00|30506|30466|30468.7|30428.7|30546|30506|30468.7|30428.7|414
1737989100000|2025-01-27 14:45:00|30466.1|30426.1|30573.5|30533.5|30606.1|30566.1|30466.1|30426.1|432
1737989400000|2025-01-27 14:50:00|30576.1|30536.1|30566|30526|30581|30541|30533.5|30493.5|297
1737989700000|2025-01-27 14:55:00|30561|30521|30526.2|30486.2|30591|30551|30516.2|30476.2|1316
1737990000000|2025-01-27 15:00:00|30523.6|30483.6|30476.3|30436.3|30523.6|30483.6|30471.3|30431.3|284
1737990300000|2025-01-27 15:05:00|30473.7|30433.7|30473.7|30433.7|30486.3|30446.3|30446.3|30406.3|248
1737990600000|2025-01-27 15:10:00|30466.3|30426.3|30449|30409|30466.3|30426.3|30433.7|30393.7|354
1737990900000|2025-01-27 15:15:00|30451.6|30411.6|30466.4|30426.4|30481.6|30441.6|30431.6|30391.6|412
1737991200000|2025-01-27 15:20:00|30471.6|30431.6|30439.1|30399.1|30484|30444|30431.6|30391.6|272
1737991500000|2025-01-27 15:25:00|30436.5|30396.5|30381.7|30341.7|30459.1|30419.1|30381.7|30341.7|497
1737991800000|2025-01-27 15:30:00|30386.9|30346.9|30371.8|30331.8|30401.7|30361.7|30364.2|30324.2|924
1737992100000|2025-01-27 15:35:00|30369.2|30329.2|30371.8|30331.8|30391.8|30351.8|30359.2|30319.2|531
1737992400000|2025-01-27 15:40:00|30369.2|30329.2|30401.9|30361.9|30421.8|30381.8|30366.6|30326.6|462
1737992700000|2025-01-27 15:45:00|30399.3|30359.3|30441.9|30401.9|30441.9|30401.9|30386.7|30346.7|331
1737993000000|2025-01-27 15:50:00|30439.3|30399.3|30419.4|30379.4|30461.9|30421.9|30419.4|30379.4|368
1737993300000|2025-01-27 15:55:00|30416.8|30376.8|30412|30372|30452|30412|30399.4|30359.4|459
1737993600000|2025-01-27 16:00:00|30414.4|30374.4|30419.5|30379.5|30422.1|30382.1|30382|30342|304
1737993900000|2025-01-27 16:05:00|30429.5|30389.5|30466.9|30426.9|30482.1|30442.1|30426.9|30386.9|481
1737994200000|2025-01-27 16:10:00|30464.5|30424.5|30477|30437|30486.9|30446.9|30439.6|30399.6|266
1737994500000|2025-01-27 16:15:00|30484.4|30444.4|30501.8|30461.8|30511.8|30471.8|30474.4|30434.4|555
1737994800000|2025-01-27 16:20:00|30484.4|30444.4|30431.9|30391.9|30494.4|30454.4|30421.9|30381.9|287
1737995100000|2025-01-27 16:25:00|30429.5|30389.5|30467.1|30427.1|30487.1|30447.1|30424.5|30384.5|281
1737995400000|2025-01-27 16:30:00|30471.9|30431.9|30422.4|30382.4|30474.5|30434.5|30417.2|30377.2|311
1737995700000|2025-01-27 16:35:00|30419.8|30379.8|30439.8|30399.8|30452.4|30412.4|30392.4|30352.4|212
1737996000000|2025-01-27 16:40:00|30442.4|30402.4|30432.5|30392.5|30442.4|30402.4|30417.2|30377.2|188
1737996300000|2025-01-27 16:45:00|30427.3|30387.3|30469.9|30429.9|30482.5|30442.5|30419.9|30379.9|190
1737996600000|2025-01-27 16:50:00|30462.5|30422.5|30452.6|30412.6|30487.3|30447.3|30452.6|30412.6|218
1737996900000|2025-01-27 16:55:00|30462.6|30422.6|30490|30450|30502.6|30462.6|30432.6|30392.6|204
1737997200000|2025-01-27 17:00:00|30492.6|30452.6|30505.3|30465.3|30512.7|30472.7|30482.6|30442.6|342
1737997500000|2025-01-27 17:05:00|30507.9|30467.9|30590.1|30550.1|30590.1|30550.1|30505.3|30465.3|637
1737997800000|2025-01-27 17:10:00|30582.7|30542.7|30555.4|30515.4|30597.7|30557.7|30530.1|30490.1|317
1737998100000|2025-01-27 17:15:00|30548|30508|30587.8|30547.8|30612.8|30572.8|30532.8|30492.8|379
1737998400000|2025-01-27 17:20:00|30590.2|30550.2|30637.7|30597.7|30652.9|30612.9|30582.8|30542.8|477
1737998700000|2025-01-27 17:25:00|30630.3|30590.3|30612.9|30572.9|30650.3|30610.3|30597.7|30557.7|255
1737999000000|2025-01-27 17:30:00|30605.3|30565.3|30523|30483|30605.3|30565.3|30523|30483|352
1737999300000|2025-01-27 17:35:00|30520.4|30480.4|30573|30533|30580.4|30540.4|30520.4|30480.4|286
1737999600000|2025-01-27 17:40:00|30565.6|30525.6|30543.1|30503.1|30600.4|30560.4|30543.1|30503.1|219
1737999900000|2025-01-27 17:45:00|30540.5|30500.5|30513.1|30473.1|30558.1|30518.1|30503.1|30463.1|228
1738000200000|2025-01-27 17:50:00|30510.5|30470.5|30495.6|30455.6|30543.2|30503.2|30495.6|30455.6|117
1738000500000|2025-01-27 17:55:00|30493.2|30453.2|30465.6|30425.6|30493.2|30453.2|30458|30418|430
1738000800000|2025-01-27 18:00:00|30458|30418|30418.1|30378.1|30460.6|30420.6|30413.3|30373.3|139
1738001100000|2025-01-27 18:05:00|30420.7|30380.7|30448.1|30408.1|30453.3|30413.3|30420.7|30380.7|181
1738001400000|2025-01-27 18:10:00|30445.7|30405.7|30488.2|30448.2|30508.2|30468.2|30445.7|30405.7|264
1738001700000|2025-01-27 18:15:00|30470.8|30430.8|30458.2|30418.2|30480.8|30440.8|30455.8|30415.8|118
1738002000000|2025-01-27 18:20:00|30463.4|30423.4|30488.3|30448.3|30500.9|30460.9|30458.2|30418.2|129
1738002300000|2025-01-27 18:25:00|30480.9|30440.9|30460.9|30420.9|30485.9|30445.9|30453.5|30413.5|224
1738002600000|2025-01-27 18:30:00|30458.3|30418.3|30478.4|30438.4|30486|30446|30438.3|30398.3|661
1738002900000|2025-01-27 18:35:00|30481|30441|30488.4|30448.4|30491|30451|30468.4|30428.4|166
1738003200000|2025-01-27 18:40:00|30491|30451|30493.2|30453.2|30553.2|30513.2|30488.5|30448.5|723
1738003500000|2025-01-27 18:45:00|30495.9|30455.9|30535.9|30495.9|30553.3|30513.3|30493.2|30453.2|397
1738003800000|2025-01-27 18:50:00|30533.3|30493.3|30563.3|30523.3|30583.3|30543.3|30533.3|30493.3|514
1738004100000|2025-01-27 18:55:00|30558.3|30518.3|30528.4|30488.4|30573.3|30533.3|30523.4|30483.4|378
1738004400000|2025-01-27 19:00:00|30523.4|30483.4|30521.1|30481.1|30543.4|30503.4|30506|30466|575
1738004700000|2025-01-27 19:05:00|30518.7|30478.7|30528.7|30488.7|30548.7|30508.7|30516.1|30476.1|280
1738005000000|2025-01-27 19:10:00|30531.1|30491.1|30543.5|30503.5|30553.5|30513.5|30528.7|30488.7|2216
1738005300000|2025-01-27 19:15:00|30546.2|30506.2|30571|30531|30603.6|30563.6|30546.2|30506.2|630
1738026000000|2025-01-28 01:00:00|30547|30507|30499.6|30459.6|30609.6|30569.6|30477|30437|202
1738026300000|2025-01-28 01:05:00|30494.6|30454.6|30499.7|30459.7|30529.6|30489.6|30494.6|30454.6|43
1738026600000|2025-01-28 01:10:00|30502.3|30462.3|30524.5|30484.5|30524.5|30484.5|30497.1|30457.1|111
1738026900000|2025-01-28 01:15:00|30522.1|30482.1|30514.5|30474.5|30527.1|30487.1|30502.1|30462.1|10
1738027200000|2025-01-28 01:20:00|30517.2|30477.2|30537.2|30497.2|30537.2|30497.2|30507.2|30467.2|28
1738027500000|2025-01-28 01:25:00|30534.6|30494.6|30512.2|30472.2|30534.6|30494.6|30504.6|30464.6|10
1738027800000|2025-01-28 01:30:00|30512.3|30472.3|30539.9|30499.9|30539.9|30499.9|30497.3|30457.3|12
1738028100000|2025-01-28 01:35:00|30537.3|30497.3|30520|30480|30537.3|30497.3|30510|30470|28
1738028400000|2025-01-28 01:40:00|30515|30475|30582.4|30542.4|30584.8|30544.8|30515|30475|29
1738028700000|2025-01-28 01:45:00|30577.4|30537.4|30562.7|30522.7|30580|30540|30557.4|30517.4|5
1738029000000|2025-01-28 01:50:00|30567.4|30527.4|30570.1|30530.1|30577.5|30537.5|30567.4|30527.4|3
1738029300000|2025-01-28 01:55:00|30575.1|30535.1|30507.8|30467.8|30577.5|30537.5|30505.2|30465.2|49
1738029600000|2025-01-28 02:00:00|30510.2|30470.2|30520.2|30480.2|30530.2|30490.2|30510.2|30470.2|19
1738029900000|2025-01-28 02:05:00|30522.9|30482.9|30537.6|30497.6|30537.6|30497.6|30517.6|30477.6|9
1738030200000|2025-01-28 02:10:00|30535.3|30495.3|30545.3|30505.3|30552.9|30512.9|30532.9|30492.9|12
1738030500000|2025-01-28 02:15:00|30543|30503|30537.7|30497.7|30553|30513|30537.7|30497.7|4
1738030800000|2025-01-28 02:20:00|30540.4|30500.4|30535.4|30495.4|30540.4|30500.4|30535.4|30495.4|7
1738031100000|2025-01-28 02:25:00|30537.8|30497.8|30545.5|30505.5|30545.5|30505.5|30535.4|30495.4|2
1738031400000|2025-01-28 02:30:00|30547.8|30507.8|30563.2|30523.2|30580.5|30540.5|30542.8|30502.8|17
1738031700000|2025-01-28 02:35:00|30570.5|30530.5|30583.2|30543.2|30583.2|30543.2|30565.5|30525.5|26
1738032000000|2025-01-28 02:40:00|30580.6|30540.6|30565.6|30525.6|30580.6|30540.6|30560.6|30520.6|9
1738032300000|2025-01-28 02:45:00|30568|30528|30570.7|30530.7|30570.7|30530.7|30565.6|30525.6|5
1738032600000|2025-01-28 02:50:00|30578|30538|30568.1|30528.1|30580.7|30540.7|30565.7|30525.7|12
1738032900000|2025-01-28 02:55:00|30578.1|30538.1|30558.4|30518.4|30578.1|30538.1|30555.8|30515.8|36
1738033200000|2025-01-28 03:00:00|30555.8|30515.8|30568.2|30528.2|30575.8|30535.8|30555.8|30515.8|6
1738033500000|2025-01-28 03:05:00|30570.8|30530.8|30588.2|30548.2|30588.2|30548.2|30568.2|30528.2|3
1738033800000|2025-01-28 03:10:00|30595.9|30555.9|30590.9|30550.9|30595.9|30555.9|30588.3|30548.3|6
1738034100000|2025-01-28 03:15:00|30588.3|30548.3|30596|30556|30596|30556|30583.6|30543.6|18
1738034400000|2025-01-28 03:20:00|30593.6|30553.6|30598.4|30558.4|30603.4|30563.4|30586|30546|13
1738034700000|2025-01-28 03:25:00|30596|30556|30591.1|30551.1|30596|30556|30578.4|30538.4|7
1738035000000|2025-01-28 03:30:00|30586.1|30546.1|30563.8|30523.8|30588.7|30548.7|30563.8|30523.8|7
1738035300000|2025-01-28 03:35:00|30571.1|30531.1|30566.2|30526.2|30581.2|30541.2|30566.2|30526.2|17
1738035600000|2025-01-28 03:40:00|30568.5|30528.5|30561.2|30521.2|30568.5|30528.5|30561.2|30521.2|0
1738035900000|2025-01-28 03:45:00|30563.9|30523.9|30566.3|30526.3|30568.6|30528.6|30563.9|30523.9|3
1738036200000|2025-01-28 03:50:00|30563.9|30523.9|30564|30524|30569|30529|30563.9|30523.9|6
1738036500000|2025-01-28 03:55:00|30561.3|30521.3|30554|30514|30564|30524|30548.7|30508.7|4
1738036800000|2025-01-28 04:00:00|30541.4|30501.4|30524.1|30484.1|30541.4|30501.4|30524|30484|11
1738037100000|2025-01-28 04:05:00|30529.1|30489.1|30531.5|30491.5|30534.1|30494.1|30526.4|30486.4|1
1738037400000|2025-01-28 04:10:00|30534.1|30494.1|30528.9|30488.9|30541.5|30501.5|30528.9|30488.9|14
1738037700000|2025-01-28 04:15:00|30524.2|30484.2|30521.6|30481.6|30524.2|30484.2|30514.2|30474.2|16
1738038000000|2025-01-28 04:20:00|30524.2|30484.2|30521.6|30481.6|30524.3|30484.3|30521.6|30481.6|5
1738038300000|2025-01-28 04:25:00|30524.3|30484.3|30514.3|30474.3|30524.3|30484.3|30511.7|30471.7|1
1738038600000|2025-01-28 04:30:00|30524.3|30484.3|30524.4|30484.4|30524.4|30484.4|30521.7|30481.7|2
1738038900000|2025-01-28 04:35:00|30521.7|30481.7|30506.8|30466.8|30524.4|30484.4|30501.8|30461.8|18
1738039200000|2025-01-28 04:40:00|30509.1|30469.1|30519.2|30479.2|30526.8|30486.8|30509.1|30469.1|32
1738039500000|2025-01-28 04:45:00|30521.8|30481.8|30521.9|30481.9|30521.9|30481.9|30516.8|30476.8|5
1738039800000|2025-01-28 04:50:00|30524.5|30484.5|30524.6|30484.6|30531.9|30491.9|30521.9|30481.9|15
1738040100000|2025-01-28 04:55:00|30521.9|30481.9|30529.3|30489.3|30529.3|30489.3|30521.9|30481.9|6
1738040400000|2025-01-28 05:00:00|30526.7|30486.7|30529.4|30489.4|30529.4|30489.4|30522|30482|14
1738040700000|2025-01-28 05:05:00|30522|30482|30529.4|30489.4|30529.4|30489.4|30519.4|30479.4|29
1738041000000|2025-01-28 05:10:00|30539.4|30499.4|30529.5|30489.5|30539.4|30499.4|30529.5|30489.5|4
1738041300000|2025-01-28 05:15:00|30522.1|30482.1|30502.2|30462.2|30524.8|30484.8|30497.2|30457.2|34
1738041600000|2025-01-28 05:20:00|30504.5|30464.5|30504.9|30464.9|30514.8|30474.8|30497.2|30457.2|58
1738041900000|2025-01-28 05:25:00|30502.2|30462.2|30504.9|30464.9|30504.9|30464.9|30499.6|30459.6|1
1738042200000|2025-01-28 05:30:00|30507.3|30467.3|30512.3|30472.3|30519.7|30479.7|30499.7|30459.7|4
1738042500000|2025-01-28 05:35:00|30509.7|30469.7|30525|30485|30525|30485|30509.7|30469.7|8
1738042800000|2025-01-28 05:40:00|30527.4|30487.4|30515.1|30475.1|30527.4|30487.4|30512.4|30472.4|13
1738043100000|2025-01-28 05:45:00|30512.4|30472.4|30505.1|30465.1|30512.4|30472.4|30495.1|30455.1|7
1738043400000|2025-01-28 05:50:00|30502.5|30462.5|30490.2|30450.2|30505.1|30465.1|30490.2|30450.2|15
1738043700000|2025-01-28 05:55:00|30487.5|30447.5|30489.9|30449.9|30490.2|30450.2|30472.6|30432.6|63
1738044000000|2025-01-28 06:00:00|30492.3|30452.3|30480|30440|30494.9|30454.9|30479.9|30439.9|19
1738044300000|2025-01-28 06:05:00|30482.6|30442.6|30472.7|30432.7|30487.3|30447.3|30472.7|30432.7|15
1738044600000|2025-01-28 06:10:00|30475|30435|30472.7|30432.7|30477.7|30437.7|30470|30430|3
1738044900000|2025-01-28 06:15:00|30470.1|30430.1|30470.1|30430.1|30477.8|30437.8|30470.1|30430.1|12
1738045200000|2025-01-28 06:20:00|30477.8|30437.8|30490.2|30450.2|30492.8|30452.8|30472.8|30432.8|51
1738045500000|2025-01-28 06:25:00|30500.2|30460.2|30490.2|30450.2|30500.2|30460.2|30490.2|30450.2|14
1738045800000|2025-01-28 06:30:00|30492.9|30452.9|30490.3|30450.3|30500.2|30460.2|30482.9|30442.9|6
1738046100000|2025-01-28 06:35:00|30487.6|30447.6|30480.3|30440.3|30490.3|30450.3|30480.3|30440.3|6
1738046400000|2025-01-28 06:40:00|30483|30443|30483|30443|30483|30443|30483|30443|2
1738046700000|2025-01-28 06:45:00|30488|30448|30455.4|30415.4|30488|30448|30453|30413|111
1738047000000|2025-01-28 06:50:00|30460.4|30420.4|30450.5|30410.5|30460.4|30420.4|30445.5|30405.5|15
1738047300000|2025-01-28 06:55:00|30453.1|30413.1|30443.2|30403.2|30453.1|30413.1|30440.5|30400.5|6
1738047600000|2025-01-28 07:00:00|30440.5|30400.5|30430.6|30390.6|30448.2|30408.2|30430.6|30390.6|37
1738047900000|2025-01-28 07:05:00|30428.2|30388.2|30403.3|30363.3|30428.2|30388.2|30403.3|30363.3|18
1738048200000|2025-01-28 07:10:00|30405.9|30365.9|30396|30356|30418.6|30378.6|30386|30346|99
1738048500000|2025-01-28 07:15:00|30398.6|30358.6|30396|30356|30398.6|30358.6|30393.3|30353.3|24
1738048800000|2025-01-28 07:20:00|30390.7|30350.7|30393.4|30353.4|30396|30356|30388.4|30348.4|14
1738049100000|2025-01-28 07:25:00|30396.1|30356.1|30386.1|30346.1|30396.1|30356.1|30386.1|30346.1|18
1738049400000|2025-01-28 07:30:00|30388.5|30348.5|30383.5|30343.5|30413.5|30373.5|30373.5|30333.5|60
1738049700000|2025-01-28 07:35:00|30380.9|30340.9|30380.9|30340.9|30383.5|30343.5|30376.2|30336.2|27
1738050000000|2025-01-28 07:40:00|30383.6|30343.6|30381|30341|30385.9|30345.9|30380.9|30340.9|4
1738050300000|2025-01-28 07:45:00|30383.6|30343.6|30401|30361|30403.7|30363.7|30383.6|30343.6|24
1738050600000|2025-01-28 07:50:00|30403.7|30363.7|30401.1|30361.1|30403.7|30363.7|30391|30351|50
1738050900000|2025-01-28 07:55:00|30403.4|30363.4|30388.5|30348.5|30406.1|30366.1|30388.5|30348.5|15
1738051200000|2025-01-28 08:00:00|30383.8|30343.8|30393.8|30353.8|30393.8|30353.8|30381.1|30341.1|15
1738051500000|2025-01-28 08:05:00|30391.2|30351.2|30386.2|30346.2|30391.2|30351.2|30381.2|30341.2|7
1738051800000|2025-01-28 08:10:00|30388.5|30348.5|30418.6|30378.6|30418.6|30378.6|30388.5|30348.5|23
1738052100000|2025-01-28 08:15:00|30421.3|30381.3|30421.3|30381.3|30428.6|30388.6|30411.3|30371.3|22
1738052400000|2025-01-28 08:20:00|30418.7|30378.7|30421.4|30381.4|30421.4|30381.4|30413.7|30373.7|30
1738052700000|2025-01-28 08:25:00|30424|30384|30376.7|30336.7|30424|30384|30376.7|30336.7|59
1738053000000|2025-01-28 08:30:00|30371.4|30331.4|30361.5|30321.5|30371.4|30331.4|30336.7|30296.7|213
1738053300000|2025-01-28 08:35:00|30359.1|30319.1|30364.2|30324.2|30381.5|30341.5|30359.1|30319.1|46
1738053600000|2025-01-28 08:40:00|30366.5|30326.5|30381.5|30341.5|30396.8|30356.8|30361.5|30321.5|30
1738053900000|2025-01-28 08:45:00|30381.6|30341.6|30391.6|30351.6|30396.6|30356.6|30381.6|30341.6|15
1738054200000|2025-01-28 08:50:00|30381.6|30341.6|30372|30332|30391.6|30351.6|30364.3|30324.3|87
1738054500000|2025-01-28 08:55:00|30374.3|30334.3|30371.7|30331.7|30374.3|30334.3|30364.3|30324.3|62
1738054800000|2025-01-28 09:00:00|30374.4|30334.4|30381.7|30341.7|30381.7|30341.7|30371.7|30331.7|27
1738055100000|2025-01-28 09:05:00|30381.8|30341.8|30399.5|30359.5|30399.5|30359.5|30371.8|30331.8|82
1738055400000|2025-01-28 09:10:00|30396.8|30356.8|30384.5|30344.5|30396.8|30356.8|30381.8|30341.8|18
1738055700000|2025-01-28 09:15:00|30381.9|30341.9|30381.9|30341.9|30391.9|30351.9|30381.9|30341.9|15
1738056000000|2025-01-28 09:20:00|30384.6|30344.6|30374.6|30334.6|30384.6|30344.6|30361.9|30321.9|51
1738056300000|2025-01-28 09:25:00|30382|30342|30372|30332|30382|30342|30364.6|30324.6|19
1738056600000|2025-01-28 09:30:00|30374.7|30334.7|30347.4|30307.4|30399.7|30359.7|30347.4|30307.4|119
1738056900000|2025-01-28 09:35:00|30344.7|30304.7|30337.4|30297.4|30347.4|30307.4|30334.7|30294.7|55
1738057200000|2025-01-28 09:40:00|30334.8|30294.8|30337.5|30297.5|30339.8|30299.8|30334.8|30294.8|14
1738057500000|2025-01-28 09:45:00|30339.8|30299.8|30377.2|30337.2|30382.2|30342.2|30339.8|30299.8|28
1738057800000|2025-01-28 09:50:00|30374.9|30334.9|30394.9|30354.9|30399.9|30359.9|30372.2|30332.2|19
1738058100000|2025-01-28 09:55:00|30397.6|30357.6|30422.3|30382.3|30422.3|30382.3|30397.6|30357.6|35
1738058400000|2025-01-28 10:00:00|30425|30385|30410|30370|30432.3|30392.3|30402.3|30362.3|32
1738058700000|2025-01-28 10:05:00|30405|30365|30395.1|30355.1|30405|30365|30390|30350|52
1738059000000|2025-01-28 10:10:00|30392.4|30352.4|30387.8|30347.8|30395.1|30355.1|30380.1|30340.1|15
1738059300000|2025-01-28 10:15:00|30390.1|30350.1|30390.2|30350.2|30400.1|30360.1|30382.5|30342.5|48
1738059600000|2025-01-28 10:20:00|30395.2|30355.2|30397.9|30357.9|30402.5|30362.5|30392.5|30352.5|14
1738059900000|2025-01-28 10:25:00|30395.2|30355.2|30395.3|30355.3|30397.9|30357.9|30375.2|30335.2|18
1738060200000|2025-01-28 10:30:00|30392.6|30352.6|30395.3|30355.3|30402.6|30362.6|30387.6|30347.6|7
1738060500000|2025-01-28 10:35:00|30392.6|30352.6|30405.4|30365.4|30408|30368|30385.3|30345.3|15
1738060800000|2025-01-28 10:40:00|30410.4|30370.4|30428.1|30388.1|30432.7|30392.7|30403|30363|39
1738061100000|2025-01-28 10:45:00|30425.4|30385.4|30415.5|30375.5|30440.4|30400.4|30405.4|30365.4|78
1738061400000|2025-01-28 10:50:00|30417.8|30377.8|30432.8|30392.8|30432.8|30392.8|30412.8|30372.8|18
1738061700000|2025-01-28 10:55:00|30430.5|30390.5|30428.2|30388.2|30435.5|30395.5|30428.2|30388.2|7
1738062000000|2025-01-28 11:00:00|30432.9|30392.9|30412.9|30372.9|30435.6|30395.6|30412.9|30372.9|13
1738062300000|2025-01-28 11:05:00|30415.6|30375.6|30395.7|30355.7|30415.6|30375.6|30390.6|30350.6|19
1738062600000|2025-01-28 11:10:00|30398.3|30358.3|30393|30353|30400.7|30360.7|30388.4|30348.4|17
1738062900000|2025-01-28 11:15:00|30395.7|30355.7|30395.8|30355.8|30405.7|30365.7|30390.7|30350.7|47
1738063200000|2025-01-28 11:20:00|30398.4|30358.4|30440.8|30400.8|30443.1|30403.1|30395.8|30355.8|27
1738063500000|2025-01-28 11:25:00|30433.1|30393.1|30415.8|30375.8|30440.8|30400.8|30415.8|30375.8|8
1738063800000|2025-01-28 11:30:00|30415.9|30375.9|30423.2|30383.2|30423.2|30383.2|30408.5|30368.5|9
1738064100000|2025-01-28 11:35:00|30423.3|30383.3|30423.3|30383.3|30440.9|30400.9|30423.3|30383.3|13
1738064400000|2025-01-28 11:40:00|30425.9|30385.9|30433.3|30393.3|30438.3|30398.3|30423.3|30383.3|7
1738064700000|2025-01-28 11:45:00|30431|30391|30458.7|30418.7|30466.4|30426.4|30431|30391|50
1738065000000|2025-01-28 11:50:00|30463.7|30423.7|30498.4|30458.4|30501.1|30461.1|30463.7|30423.7|66
1738065300000|2025-01-28 11:55:00|30501.1|30461.1|30513.5|30473.5|30526.1|30486.1|30498.4|30458.4|19
1738065600000|2025-01-28 12:00:00|30511.1|30471.1|30501.2|30461.2|30523.5|30483.5|30501.2|30461.2|19
1738065900000|2025-01-28 12:05:00|30496.2|30456.2|30568.6|30528.6|30568.6|30528.6|30486.2|30446.2|141
1738066200000|2025-01-28 12:10:00|30565.9|30525.9|30511.3|30471.3|30565.9|30525.9|30508.6|30468.6|53
1738066500000|2025-01-28 12:15:00|30513.6|30473.6|30516.3|30476.3|30516.3|30476.3|30491.3|30451.3|29
1738066800000|2025-01-28 12:20:00|30513.7|30473.7|30549.1|30509.1|30549.1|30509.1|30511.3|30471.3|71
1738067100000|2025-01-28 12:25:00|30546.4|30506.4|30634.1|30594.1|30641.4|30601.4|30546.4|30506.4|220
1738067400000|2025-01-28 12:30:00|30631.8|30591.8|30636.5|30596.5|30644.2|30604.2|30599.1|30559.1|292
1738067700000|2025-01-28 12:35:00|30639.2|30599.2|30629.2|30589.2|30659.2|30619.2|30619.2|30579.2|435
1738068000000|2025-01-28 12:40:00|30634.2|30594.2|30606.6|30566.6|30639.2|30599.2|30586.6|30546.6|138
1738068300000|2025-01-28 12:45:00|30601.6|30561.6|30624|30584|30639.3|30599.3|30591.6|30551.6|154
1738068600000|2025-01-28 12:50:00|30619|30579|30594|30554|30624|30584|30566.7|30526.7|48
1738068900000|2025-01-28 12:55:00|30589|30549|30584.1|30544.1|30594|30554|30541.7|30501.7|99
1738069200000|2025-01-28 13:00:00|30579.1|30539.1|30526.8|30486.8|30596.8|30556.8|30514.5|30474.5|104
1738069500000|2025-01-28 13:05:00|30529.5|30489.5|30556.8|30516.8|30584.1|30544.1|30526.8|30486.8|57
1738069800000|2025-01-28 13:10:00|30561.8|30521.8|30614.2|30574.2|30624.2|30584.2|30554.2|30514.2|138
1738070100000|2025-01-28 13:15:00|30604.2|30564.2|30614.3|30574.3|30621.9|30581.9|30594.3|30554.3|132
1738070400000|2025-01-28 13:20:00|30607|30567|30584.3|30544.3|30614.3|30574.3|30567|30527|73
1738070700000|2025-01-28 13:25:00|30574.3|30534.3|30564.4|30524.4|30584.3|30544.3|30557|30517|111
1738071000000|2025-01-28 13:30:00|30567|30527|30592.1|30552.1|30597.1|30557.1|30554.4|30514.4|54
1738071300000|2025-01-28 13:35:00|30589.8|30549.8|30539.8|30499.8|30589.8|30549.8|30539.8|30499.8|130
1738071600000|2025-01-28 13:40:00|30544.5|30504.5|30562.2|30522.2|30564.9|30524.9|30539.9|30499.9|74
1738074600000|2025-01-28 14:30:00|30535|30495|30480.4|30440.4|30590.3|30550.3|30480.4|30440.4|1415
1738074900000|2025-01-28 14:35:00|30490.4|30450.4|30567.7|30527.7|30570.4|30530.4|30460.4|30420.4|744
1738075200000|2025-01-28 14:40:00|30565.4|30525.4|30465.5|30425.5|30565.4|30525.4|30462.8|30422.8|299
1738075500000|2025-01-28 14:45:00|30468.1|30428.1|30550.5|30510.5|30560.5|30520.5|30468.1|30428.1|395
1738075800000|2025-01-28 14:50:00|30548.2|30508.2|30542.9|30502.9|30550.6|30510.6|30507.9|30467.9|202
1738076100000|2025-01-28 14:55:00|30540.6|30500.6|30496|30456|30542.9|30502.9|30486|30446|712
1738076400000|2025-01-28 15:00:00|30493.3|30453.3|30636|30596|30646|30606|30486|30446|639
1738076700000|2025-01-28 15:05:00|30631|30591|30638.4|30598.4|30668.4|30628.4|30576|30536|479
1738077000000|2025-01-28 15:10:00|30636.1|30596.1|30666.1|30626.1|30676.1|30636.1|30633.4|30593.4|254
1738077300000|2025-01-28 15:15:00|30673.5|30633.5|30763.5|30723.5|30766.2|30726.2|30663.5|30623.5|721
1738077600000|2025-01-28 15:20:00|30766.2|30726.2|30686.2|30646.2|30773.5|30733.5|30686.2|30646.2|751
1738077900000|2025-01-28 15:25:00|30680.9|30640.9|30723.6|30683.6|30731.3|30691.3|30646.2|30606.2|477
1738078200000|2025-01-28 15:30:00|30716.3|30676.3|30626.3|30586.3|30716.3|30676.3|30586.3|30546.3|1085
1738078500000|2025-01-28 15:35:00|30621.7|30581.7|30636.4|30596.4|30656.4|30616.4|30566.4|30526.4|331
1738078800000|2025-01-28 15:40:00|30631.4|30591.4|30634.1|30594.1|30686.4|30646.4|30616.4|30576.4|198
1738079100000|2025-01-28 15:45:00|30636.4|30596.4|30649.2|30609.2|30689.1|30649.1|30629.1|30589.1|356
1738079400000|2025-01-28 15:50:00|30646.5|30606.5|30676.5|30636.5|30716.5|30676.5|30646.5|30606.5|542
1738079700000|2025-01-28 15:55:00|30678.9|30638.9|30706.6|30666.6|30726.5|30686.5|30676.6|30636.6|1284
1738080000000|2025-01-28 16:00:00|30716.6|30676.6|30739.3|30699.3|30752|30712|30716.6|30676.6|396
1738080300000|2025-01-28 16:05:00|30736.6|30696.6|30692.1|30652.1|30746.6|30706.6|30676.7|30636.7|691
1738080600000|2025-01-28 16:10:00|30689.4|30649.4|30702.1|30662.1|30732.1|30692.1|30659.4|30619.4|245
1738080900000|2025-01-28 16:15:00|30704.4|30664.4|30686.8|30646.8|30704.4|30664.4|30656.8|30616.8|152
1738081200000|2025-01-28 16:20:00|30692.2|30652.2|30666.8|30626.8|30696.8|30656.8|30666.8|30626.8|168
1738081500000|2025-01-28 16:25:00|30656.8|30616.8|30669.6|30629.6|30669.6|30629.6|30626.9|30586.9|255
1738081800000|2025-01-28 16:30:00|30666.9|30626.9|30609.6|30569.6|30666.9|30626.9|30606.9|30566.9|190
1738082100000|2025-01-28 16:35:00|30616.9|30576.9|30609.7|30569.7|30622.4|30582.4|30592.3|30552.3|302
1738082400000|2025-01-28 16:40:00|30607|30567|30587.8|30547.8|30619.7|30579.7|30567.8|30527.8|1730
1738082700000|2025-01-28 16:45:00|30585.1|30545.1|30592.5|30552.5|30622.4|30582.4|30572.4|30532.4|520
1738083000000|2025-01-28 16:50:00|30587.8|30547.8|30612.5|30572.5|30635.2|30595.2|30580.2|30540.2|364
1738083300000|2025-01-28 16:55:00|30615.2|30575.2|30607.9|30567.9|30625.2|30585.2|30582.5|30542.5|154
1738083600000|2025-01-28 17:00:00|30605.3|30565.3|30610.3|30570.3|30612.6|30572.6|30592.6|30552.6|314
1738083900000|2025-01-28 17:05:00|30619.9|30579.9|30657.3|30617.3|30677.3|30637.3|30617.2|30577.2|319
1738084200000|2025-01-28 17:10:00|30647.3|30607.3|30635|30595|30647.3|30607.3|30605|30565|203
1738084500000|2025-01-28 17:15:00|30637.3|30597.3|30655.1|30615.1|30667.4|30627.4|30627.4|30587.4|206
1738084800000|2025-01-28 17:20:00|30657.4|30617.4|30627.4|30587.4|30667.4|30627.4|30617.4|30577.4|123
1738085100000|2025-01-28 17:25:00|30620.1|30580.1|30595.2|30555.2|30627.5|30587.5|30570.2|30530.2|246
1738085400000|2025-01-28 17:30:00|30592.5|30552.5|30607.5|30567.5|30607.5|30567.5|30587.5|30547.5|443
1738085700000|2025-01-28 17:35:00|30607.6|30567.6|30557.6|30517.6|30617.6|30577.6|30547.6|30507.6|289
1738086000000|2025-01-28 17:40:00|30567.6|30527.6|30612.3|30572.3|30612.3|30572.3|30554.9|30514.9|684
1738086300000|2025-01-28 17:45:00|30605|30565|30627.7|30587.7|30635|30595|30592.3|30552.3|325
1738086600000|2025-01-28 17:50:00|30625|30585|30612.4|30572.4|30637.7|30597.7|30592.4|30552.4|214
1738086900000|2025-01-28 17:55:00|30605.1|30565.1|30672.4|30632.4|30672.4|30632.4|30602.4|30562.4|136
1738087200000|2025-01-28 18:00:00|30667.4|30627.4|30662.5|30622.5|30672.5|30632.5|30652.4|30612.4|152
1738087500000|2025-01-28 18:05:00|30655.2|30615.2|30702.5|30662.5|30702.5|30662.5|30647.5|30607.5|333
1738087800000|2025-01-28 18:10:00|30712.5|30672.5|30752.6|30712.6|30777.9|30737.9|30712.5|30672.5|791
1738088100000|2025-01-28 18:15:00|30755.3|30715.3|30717.6|30677.6|30755.3|30715.3|30712.6|30672.6|211
1738088400000|2025-01-28 18:20:00|30722.6|30682.6|30792.7|30752.7|30797.6|30757.6|30722.6|30682.6|880
1738088700000|2025-01-28 18:25:00|30795.4|30755.4|30822.7|30782.7|30828.1|30788.1|30782.7|30742.7|312
1738089000000|2025-01-28 18:30:00|30832.7|30792.7|30777.4|30737.4|30862.7|30822.7|30777.4|30737.4|783
1738089300000|2025-01-28 18:35:00|30787.4|30747.4|30807.4|30767.4|30817.4|30777.4|30780.1|30740.1|223
1738089600000|2025-01-28 18:40:00|30804.7|30764.7|30732.9|30692.9|30805.1|30765.1|30730.2|30690.2|263
1738089900000|2025-01-28 18:45:00|30725.2|30685.2|30680.2|30640.2|30727.5|30687.5|30662.9|30622.9|552
1738090200000|2025-01-28 18:50:00|30677.5|30637.5|30667.6|30627.6|30707.6|30667.6|30665.3|30625.3|244
1738090500000|2025-01-28 18:55:00|30677.6|30637.6|30687.6|30647.6|30697.6|30657.6|30658|30618|516
1738090800000|2025-01-28 19:00:00|30680.3|30640.3|30667.7|30627.7|30683|30643|30637.6|30597.6|374
1738091100000|2025-01-28 19:05:00|30657.7|30617.7|30617.7|30577.7|30667.7|30627.7|30615.4|30575.4|283
1738091400000|2025-01-28 19:10:00|30615.4|30575.4|30637.8|30597.8|30647.8|30607.8|30607.7|30567.7|1431
1738091700000|2025-01-28 19:15:00|30630.5|30590.5|30690.5|30650.5|30690.5|30650.5|30627.8|30587.8|860
1738112400000|2025-01-29 01:00:00|30671.6|30631.6|30746.7|30706.7|30776.6|30736.6|30671.6|30631.6|204
1738112700000|2025-01-29 01:05:00|30751.7|30711.7|30764|30724|30764|30724|30734|30694|22
1738113000000|2025-01-29 01:10:00|30759|30719|30754.1|30714.1|30789|30749|30754.1|30714.1|29
1738113300000|2025-01-29 01:15:00|30744.1|30704.1|30761.4|30721.4|30761.4|30721.4|30741.3|30701.3|2
1738113600000|2025-01-29 01:20:00|30764.1|30724.1|30769.2|30729.2|30771.4|30731.4|30754.1|30714.1|2
1738113900000|2025-01-29 01:25:00|30764.2|30724.2|30779.2|30739.2|30784.2|30744.2|30764.2|30724.2|15
1738114200000|2025-01-29 01:30:00|30776.5|30736.5|30764.3|30724.3|30779.2|30739.2|30761.5|30721.5|5
1738114500000|2025-01-29 01:35:00|30761.5|30721.5|30771.6|30731.6|30771.6|30731.6|30759.3|30719.3|7
1738114800000|2025-01-29 01:40:00|30774.3|30734.3|30771.6|30731.6|30774.3|30734.3|30771.6|30731.6|1
1738115100000|2025-01-29 01:45:00|30769.4|30729.4|30771.7|30731.7|30774.4|30734.4|30767.1|30727.1|3
1738115400000|2025-01-29 01:50:00|30774.4|30734.4|30784.5|30744.5|30784.5|30744.5|30774.4|30734.4|4
1738115700000|2025-01-29 01:55:00|30787.2|30747.2|30831.8|30791.8|30831.8|30791.8|30784.5|30744.5|29
1738116000000|2025-01-29 02:00:00|30826.8|30786.8|30851.8|30811.8|30854.5|30814.5|30821.8|30781.8|128
1738116300000|2025-01-29 02:05:00|30854.6|30814.6|30851.9|30811.9|30861.9|30821.9|30851.9|30811.9|10
1738116600000|2025-01-29 02:10:00|30854.6|30814.6|30861.9|30821.9|30874.6|30834.6|30851.9|30811.9|62
1738116900000|2025-01-29 02:15:00|30859.7|30819.7|30862|30822|30877.4|30837.4|30859.7|30819.7|24
1738117200000|2025-01-29 02:20:00|30859.7|30819.7|30854.8|30814.8|30859.7|30819.7|30854.7|30814.7|2
1738117500000|2025-01-29 02:25:00|30859.3|30819.3|30857.5|30817.5|30859.8|30819.8|30852|30812|6
1738117800000|2025-01-29 02:30:00|30854.8|30814.8|30862.1|30822.1|30864.4|30824.4|30854.8|30814.8|3
1738118100000|2025-01-29 02:35:00|30862.2|30822.2|30872.2|30832.2|30872.2|30832.2|30862.2|30822.2|3
1738118400000|2025-01-29 02:40:00|30874.9|30834.9|30859.9|30819.9|30877.6|30837.6|30852.2|30812.2|11
1738118700000|2025-01-29 02:45:00|30860|30820|30845|30805|30860|30820|30842.3|30802.3|54
1738119000000|2025-01-29 02:50:00|30842.3|30802.3|30855|30815|30857.8|30817.8|30842.3|30802.3|17
1738119300000|2025-01-29 02:55:00|30855.1|30815.1|30865.1|30825.1|30872.4|30832.4|30852.3|30812.3|22
1738119600000|2025-01-29 03:00:00|30870.1|30830.1|30870.1|30830.1|30875.1|30835.1|30862.4|30822.4|20
1738119900000|2025-01-29 03:05:00|30870.2|30830.2|30862.9|30822.9|30870.2|30830.2|30857.9|30817.9|19
1738120200000|2025-01-29 03:10:00|30860.7|30820.7|30858|30818|30863|30823|30857.9|30817.9|1
1738120500000|2025-01-29 03:15:00|30865.3|30825.3|30872.6|30832.6|30878|30838|30865.3|30825.3|62
1738120800000|2025-01-29 03:20:00|30870.3|30830.3|30870.3|30830.3|30870.3|30830.3|30868|30828|2
1738121100000|2025-01-29 03:25:00|30870.4|30830.4|30868.1|30828.1|30878.1|30838.1|30868.1|30828.1|28
1738121400000|2025-01-29 03:30:00|30870.4|30830.4|30868.2|30828.2|30875.4|30835.4|30868.1|30828.1|7
1738121700000|2025-01-29 03:35:00|30870.4|30830.4|30870.5|30830.5|30875.5|30835.5|30870.4|30830.4|8
1738122000000|2025-01-29 03:40:00|30872.8|30832.8|30870.5|30830.5|30875.5|30835.5|30870.5|30830.5|1
1738122300000|2025-01-29 03:45:00|30870.6|30830.6|30878.3|30838.3|30888.3|30848.3|30858.3|30818.3|60
1738122600000|2025-01-29 03:50:00|30883.3|30843.3|30886.1|30846.1|30908.3|30868.3|30878.3|30838.3|210
1738122900000|2025-01-29 03:55:00|30883.8|30843.8|30881.1|30841.1|30886.1|30846.1|30881.1|30841.1|5
1738123200000|2025-01-29 04:00:00|30881.2|30841.2|30873.9|30833.9|30891.2|30851.2|30873.9|30833.9|19
1738123500000|2025-01-29 04:05:00|30871.2|30831.2|30879|30839|30879|30839|30863.9|30823.9|13
1738123800000|2025-01-29 04:10:00|30881.3|30841.3|30884|30844|30884|30844|30881.3|30841.3|3
1738124100000|2025-01-29 04:15:00|30881.3|30841.3|30884.1|30844.1|30884.1|30844.1|30881.3|30841.3|5
1738124400000|2025-01-29 04:20:00|30881.4|30841.4|30884.1|30844.1|30886.4|30846.4|30881.4|30841.4|3
1738124700000|2025-01-29 04:25:00|30884.2|30844.2|30884.2|30844.2|30884.2|30844.2|30884.2|30844.2|0
1738125000000|2025-01-29 04:30:00|30891.5|30851.5|30886.5|30846.5|30894.2|30854.2|30886.5|30846.5|13
1738125300000|2025-01-29 04:35:00|30888.8|30848.8|30894.3|30854.3|30894.3|30854.3|30888.8|30848.8|0
1738125900000|2025-01-29 04:45:00|30896.6|30856.6|30898.9|30858.9|30898.9|30858.9|30894.3|30854.3|9
1738126200000|2025-01-29 04:50:00|30901.7|30861.7|30894.4|30854.4|30901.7|30861.7|30894.4|30854.4|7
1738126500000|2025-01-29 04:55:00|30896.7|30856.7|30894.5|30854.5|30901.7|30861.7|30894.5|30854.5|14
1738126800000|2025-01-29 05:00:00|30896.8|30856.8|30894.5|30854.5|30896.8|30856.8|30894.5|30854.5|0
1738127100000|2025-01-29 05:05:00|30894.6|30854.6|30904.6|30864.6|30904.6|30864.6|30894.6|30854.6|1
1738127400000|2025-01-29 05:10:00|30901.9|30861.9|30906.9|30866.9|30909.2|30869.2|30901.9|30861.9|22
1738127700000|2025-01-29 05:15:00|30909.2|30869.2|30907|30867|30911.9|30871.9|30906.9|30866.9|3
1738128000000|2025-01-29 05:20:00|30904.7|30864.7|30904.7|30864.7|30904.7|30864.7|30904.7|30864.7|1
1738128300000|2025-01-29 05:25:00|30904.8|30864.8|30901.6|30861.6|30909.3|30869.3|30901.6|30861.6|199
1738128600000|2025-01-29 05:30:00|30903.9|30863.9|30889.4|30849.4|30904.3|30864.3|30889.4|30849.4|20
1738128900000|2025-01-29 05:35:00|30896.7|30856.7|30889.4|30849.4|30896.7|30856.7|30889.4|30849.4|9
1738129200000|2025-01-29 05:40:00|30884|30844|30869.5|30829.5|30884.5|30844.5|30866.7|30826.7|70
1738129500000|2025-01-29 05:45:00|30866.7|30826.7|30869.5|30829.5|30869.5|30829.5|30866.7|30826.7|1
1738129800000|2025-01-29 05:50:00|30866.8|30826.8|30869.6|30829.6|30869.6|30829.6|30861.8|30821.8|1
1738130100000|2025-01-29 05:55:00|30874.6|30834.6|30869.6|30829.6|30874.6|30834.6|30869.6|30829.6|3
1738130400000|2025-01-29 06:00:00|30864.6|30824.6|30874.7|30834.7|30879.7|30839.7|30864.6|30824.6|9
1738130700000|2025-01-29 06:05:00|30869.7|30829.7|30887|30847|30887|30847|30869.7|30829.7|20
1738131000000|2025-01-29 06:10:00|30884.7|30844.7|30892|30852|30894.8|30854.8|30879.7|30839.7|77
1738131300000|2025-01-29 06:15:00|30889.8|30849.8|30919.4|30879.4|30922.1|30882.1|30887|30847|46
1738131600000|2025-01-29 06:20:00|30916.6|30876.6|30917.1|30877.1|30919.8|30879.8|30914.4|30874.4|5
1738131900000|2025-01-29 06:25:00|30914.4|30874.4|30922.2|30882.2|30924.4|30884.4|30912.2|30872.2|37
1738132200000|2025-01-29 06:30:00|30919.9|30879.9|30912.2|30872.2|30920|30880|30907.2|30867.2|6
1738132500000|2025-01-29 06:35:00|30920|30880|30914.6|30874.6|30924.5|30884.5|30909.5|30869.5|23
1738132800000|2025-01-29 06:40:00|30910|30870|30919.6|30879.6|30924.6|30884.6|30910|30870|31
1738133100000|2025-01-29 06:45:00|30917.3|30877.3|30907.4|30867.4|30917.4|30877.4|30904.6|30864.6|4
1738133400000|2025-01-29 06:50:00|30904.7|30864.7|30902.4|30862.4|30904.7|30864.7|30894.7|30854.7|20
1738133700000|2025-01-29 06:55:00|30904.7|30864.7|30907.5|30867.5|30912.5|30872.5|30904.7|30864.7|5
1738134000000|2025-01-29 07:00:00|30904.8|30864.8|30890.3|30850.3|30904.8|30864.8|30890.3|30850.3|9
1738134300000|2025-01-29 07:05:00|30892.6|30852.6|30900.3|30860.3|30900.3|30860.3|30892.6|30852.6|2
1738134600000|2025-01-29 07:10:00|30897.6|30857.6|30887.6|30847.6|30897.6|30857.6|30887.6|30847.6|5
1738134900000|2025-01-29 07:15:00|30889.9|30849.9|30890.4|30850.4|30894.9|30854.9|30882.7|30842.7|3
1738135200000|2025-01-29 07:20:00|30887.7|30847.7|30875|30835|30887.7|30847.7|30872.7|30832.7|10
1738135500000|2025-01-29 07:25:00|30872.7|30832.7|30882.8|30842.8|30882.8|30842.8|30872.7|30832.7|8
1738135800000|2025-01-29 07:30:00|30880.5|30840.5|30885.1|30845.1|30885.1|30845.1|30877.8|30837.8|17
1738136100000|2025-01-29 07:35:00|30887.8|30847.8|30890.6|30850.6|30890.6|30850.6|30880.6|30840.6|38
1738136400000|2025-01-29 07:40:00|30900.6|30860.6|30900.7|30860.7|30900.7|30860.7|30900.6|30860.6|3
1738136700000|2025-01-29 07:45:00|30892.9|30852.9|30900.7|30860.7|30900.7|30860.7|30890.7|30850.7|21
1738137000000|2025-01-29 07:50:00|30898|30858|30910.8|30870.8|30910.8|30870.8|30898|30858|46
1738137300000|2025-01-29 07:55:00|30905.8|30865.8|30868.1|30828.1|30910.8|30870.8|30865.3|30825.3|11
1738137600000|2025-01-29 08:00:00|30873.1|30833.1|30898.1|30858.1|30900.8|30860.8|30868.1|30828.1|20
1738137900000|2025-01-29 08:05:00|30893.1|30853.1|30903.2|30863.2|30903.2|30863.2|30893.1|30853.1|15
1738138200000|2025-01-29 08:10:00|30905.9|30865.9|30896|30856|30920.9|30880.9|30896|30856|48
1738138500000|2025-01-29 08:15:00|30898.7|30858.7|30901|30861|30906|30866|30891|30851|25
1738138800000|2025-01-29 08:20:00|30896|30856|30891.1|30851.1|30896.5|30856.5|30891|30851|3
1738139100000|2025-01-29 08:25:00|30893.8|30853.8|30891.1|30851.1|30893.8|30853.8|30883.8|30843.8|24
1738139400000|2025-01-29 08:30:00|30883.9|30843.9|30911.2|30871.2|30921.2|30881.2|30881.1|30841.1|85
1738139700000|2025-01-29 08:35:00|30913.4|30873.4|30921.2|30881.2|30921.2|30881.2|30913.4|30873.4|3
1738140000000|2025-01-29 08:40:00|30919|30879|30914|30874|30921.3|30881.3|30909|30869|18
1738140300000|2025-01-29 08:45:00|30916.8|30876.8|30916.8|30876.8|30934|30894|30911.3|30871.3|67
1738140600000|2025-01-29 08:50:00|30914.1|30874.1|30916.9|30876.9|30929.1|30889.1|30914.1|30874.1|27
1738140900000|2025-01-29 08:55:00|30921.9|30881.9|30916.9|30876.9|30926.9|30886.9|30916.9|30876.9|12
1738141200000|2025-01-29 09:00:00|30921.9|30881.9|30887|30847|30926.9|30886.9|30882|30842|68
1738141500000|2025-01-29 09:05:00|30882|30842|30857|30817|30887|30847|30842|30802|137
1738141800000|2025-01-29 09:10:00|30854.3|30814.3|30851.6|30811.6|30859.3|30819.3|30844.3|30804.3|93
1738142100000|2025-01-29 09:15:00|30854.3|30814.3|30879.4|30839.4|30879.4|30839.4|30854.3|30814.3|26
1738142400000|2025-01-29 09:20:00|30881.6|30841.6|30867.2|30827.2|30894.4|30854.4|30867.1|30827.1|35
1738142700000|2025-01-29 09:25:00|30864.4|30824.4|30909.5|30869.5|30909.5|30869.5|30864.4|30824.4|28
1738143000000|2025-01-29 09:30:00|30911.7|30871.7|30884.5|30844.5|30914.5|30874.5|30884.5|30844.5|200
1738143300000|2025-01-29 09:35:00|30881.8|30841.8|30869.6|30829.6|30881.8|30841.8|30859.6|30819.6|16
1738143600000|2025-01-29 09:40:00|30871.8|30831.8|30864.6|30824.6|30877.3|30837.3|30859.6|30819.6|74
1738143900000|2025-01-29 09:45:00|30867.4|30827.4|30877.4|30837.4|30884.7|30844.7|30867.4|30827.4|15
1738144200000|2025-01-29 09:50:00|30881.9|30841.9|30889.7|30849.7|30892.4|30852.4|30874.7|30834.7|13
1738144500000|2025-01-29 09:55:00|30887.5|30847.5|30889.8|30849.8|30889.8|30849.8|30879.8|30839.8|11
1738144800000|2025-01-29 10:00:00|30887.5|30847.5|30887.6|30847.6|30894.8|30854.8|30884.8|30844.8|8
1738145100000|2025-01-29 10:05:00|30877.6|30837.6|30887.6|30847.6|30887.6|30847.6|30877.6|30837.6|5
1738145400000|2025-01-29 10:10:00|30897.6|30857.6|30892.2|30852.2|30904.9|30864.9|30889.9|30849.9|28
1738145700000|2025-01-29 10:15:00|30894.9|30854.9|30895|30855|30905|30865|30882.2|30842.2|49
1738146000000|2025-01-29 10:20:00|30892.2|30852.2|30912.3|30872.3|30915|30875|30892.2|30852.2|21
1738146300000|2025-01-29 10:25:00|30915|30875|30922.3|30882.3|30922.3|30882.3|30912.3|30872.3|23
1738146600000|2025-01-29 10:30:00|30919.6|30879.6|30942.4|30902.4|30964.6|30924.6|30919.6|30879.6|372
1738146900000|2025-01-29 10:35:00|30939.6|30899.6|30962.4|30922.4|30962.4|30922.4|30939.6|30899.6|17
1738147200000|2025-01-29 10:40:00|30959.7|30919.7|30952.5|30912.5|30959.7|30919.7|30942.4|30902.4|26
1738147500000|2025-01-29 10:45:00|30947.5|30907.5|30944.8|30904.8|30949.7|30909.7|30932.5|30892.5|71
1738147800000|2025-01-29 10:50:00|30949.8|30909.8|30979.8|30939.8|30982.6|30942.6|30949.8|30909.8|67
1738148100000|2025-01-29 10:55:00|30982.6|30942.6|30982.6|30942.6|30982.6|30942.6|30979.9|30939.9|5
1738148400000|2025-01-29 11:00:00|30979.9|30939.9|31029.9|30989.9|31029.9|30989.9|30977.1|30937.1|355
1738148700000|2025-01-29 11:05:00|31024.9|30984.9|30995|30955|31024.9|30984.9|30992.7|30952.7|61
1738149000000|2025-01-29 11:10:00|30992.7|30952.7|31027.8|30987.8|31032.8|30992.8|30992.7|30952.7|77
1738149300000|2025-01-29 11:15:00|31030|30990|31077.3|31037.3|31082.8|31042.8|31030|30990|86
1738149600000|2025-01-29 11:20:00|31090.1|31050.1|31032.9|30992.9|31090.1|31050.1|31027.9|30987.9|51
1738149900000|2025-01-29 11:25:00|31022.9|30982.9|31022.9|30982.9|31032.9|30992.9|31022.9|30982.9|24
1738150200000|2025-01-29 11:30:00|31027.9|30987.9|31023|30983|31043|31003|31020.2|30980.2|56
1738150500000|2025-01-29 11:35:00|31028|30988|31008|30968|31033|30993|30993|30953|115
1738150800000|2025-01-29 11:40:00|31005.3|30965.3|31013.1|30973.1|31013.1|30973.1|31003|30963|29
1738151100000|2025-01-29 11:45:00|31003.1|30963.1|31013.1|30973.1|31013.1|30973.1|31003.1|30963.1|5
1738151400000|2025-01-29 11:50:00|31008.1|30968.1|31015.4|30975.4|31023.2|30983.2|31008.1|30968.1|18
1738151700000|2025-01-29 11:55:00|31023.2|30983.2|31060.5|31020.5|31085.5|31045.5|31015.4|30975.4|457
1738152000000|2025-01-29 12:00:00|31057.7|31017.7|31037.8|30997.8|31060.5|31020.5|31037.7|30997.7|93
1738152300000|2025-01-29 12:05:00|31040.5|31000.5|31020.6|30980.6|31040.5|31000.5|31017.8|30977.8|110
1738152600000|2025-01-29 12:10:00|31023.3|30983.3|31080.6|31040.6|31085.6|31045.6|31023.3|30983.3|121
1738152900000|2025-01-29 12:15:00|31077.9|31037.9|31050.7|31010.7|31090.6|31050.6|31043.4|31003.4|22
1738153200000|2025-01-29 12:20:00|31047.9|31007.9|31053|31013|31058|31018|31037.9|30997.9|12
1738153500000|2025-01-29 12:25:00|31055.7|31015.7|31053.5|31013.5|31058|31018|31050.7|31010.7|13
1738153800000|2025-01-29 12:30:00|31055.8|31015.8|31060.8|31020.8|31078|31038|31055.8|31015.8|11
1738154100000|2025-01-29 12:35:00|31058.1|31018.1|31058.1|31018.1|31063.6|31023.6|31038.1|30998.1|23
1738154400000|2025-01-29 12:40:00|31050.9|31010.9|31020.9|30980.9|31053.1|31013.1|31020.9|30980.9|15
1738154700000|2025-01-29 12:45:00|31023.7|30983.7|31036|30996|31051|31011|31023.2|30983.2|140
1738155000000|2025-01-29 12:50:00|31038.7|30998.7|31026|30986|31043.7|31003.7|31023.8|30983.8|15
1738155300000|2025-01-29 12:55:00|31028.8|30988.8|31028.3|30988.3|31056|31016|31023.8|30983.8|54
1738155600000|2025-01-29 13:00:00|31026.1|30986.1|31018.4|30978.4|31041.1|31001.1|31018.3|30978.3|31
1738155900000|2025-01-29 13:05:00|31028.4|30988.4|31088.4|31048.4|31088.4|31048.4|31028.4|30988.4|297
1738156200000|2025-01-29 13:10:00|31078.4|31038.4|31058.5|31018.5|31078.4|31038.4|31053.4|31013.4|46
1738156500000|2025-01-29 13:15:00|31063.5|31023.5|31075.7|31035.7|31078.5|31038.5|31048.5|31008.5|39
1738156800000|2025-01-29 13:20:00|31068.5|31028.5|31070.8|31030.8|31100.8|31060.8|31065.8|31025.8|177
1738157100000|2025-01-29 13:25:00|31073|31033|31030.8|30990.8|31073|31033|31025.8|30985.8|165
1738157400000|2025-01-29 13:30:00|31033.1|30993.1|31023.1|30983.1|31038.6|30998.6|31013.1|30973.1|101
1738157700000|2025-01-29 13:35:00|31028.7|30988.7|31018.7|30978.7|31028.7|30988.7|30988.7|30948.7|134
1738158000000|2025-01-29 13:40:00|31015.9|30975.9|31066|31026|31071.5|31031.5|31015.9|30975.9|70
1738161000000|2025-01-29 14:30:00|31094.2|31054.2|31134.2|31094.2|31189.2|31149.2|31039.2|30999.2|1280
1738161300000|2025-01-29 14:35:00|31132|31092|31069.3|31029.3|31143.8|31103.8|31049.3|31009.3|820
1738161600000|2025-01-29 14:40:00|31074.8|31034.8|31123.8|31083.8|31129.3|31089.3|31039.3|30999.3|750
1738161900000|2025-01-29 14:45:00|31126.6|31086.6|31093.9|31053.9|31149.4|31109.4|31083.9|31043.9|357
1738162200000|2025-01-29 14:50:00|31096.6|31056.6|31109.4|31069.4|31116.7|31076.7|31059.4|31019.4|310
1738162500000|2025-01-29 14:55:00|31116.7|31076.7|31119.5|31079.5|31132.3|31092.3|31073.9|31033.9|419
1738162800000|2025-01-29 15:00:00|31125|31085|31117.3|31077.3|31135|31095|31095|31055|229
1738163100000|2025-01-29 15:05:00|31119.5|31079.5|31209.6|31169.6|31229.6|31189.6|31112.3|31072.3|493
1738163400000|2025-01-29 15:10:00|31217.4|31177.4|31311.9|31271.9|31326.9|31286.9|31195.1|31155.1|912
1738163700000|2025-01-29 15:15:00|31309.6|31269.6|31256.9|31216.9|31335.2|31295.2|31237.4|31197.4|667
1738164000000|2025-01-29 15:20:00|31244.2|31204.2|31294.2|31254.2|31311.4|31271.4|31204.2|31164.2|1003
1738164300000|2025-01-29 15:25:00|31302|31262|31354.3|31314.3|31354.3|31314.3|31292|31252|418
1738164600000|2025-01-29 15:30:00|31347|31307|31364.3|31324.3|31414.3|31374.3|31332|31292|428
1738164900000|2025-01-29 15:35:00|31359.8|31319.8|31294.4|31254.4|31391.6|31351.6|31277.1|31237.1|640
1738165200000|2025-01-29 15:40:00|31297.1|31257.1|31284.4|31244.4|31304.4|31264.4|31264.4|31224.4|270
1738165500000|2025-01-29 15:45:00|31277.2|31237.2|31264.5|31224.5|31304.4|31264.4|31227.2|31187.2|371
1738165800000|2025-01-29 15:50:00|31259.5|31219.5|31217.3|31177.3|31274.5|31234.5|31209.5|31169.5|422
1738166100000|2025-01-29 15:55:00|31214.5|31174.5|31247.3|31207.3|31264.5|31224.5|31194.5|31154.5|543
1738166400000|2025-01-29 16:00:00|31244.6|31204.6|31244.6|31204.6|31254.6|31214.6|31214.6|31174.6|257
1738166700000|2025-01-29 16:05:00|31234.6|31194.6|31227.4|31187.4|31244.6|31204.6|31204.6|31164.6|218
1738167000000|2025-01-29 16:10:00|31234.7|31194.7|31214.7|31174.7|31244.7|31204.7|31214.7|31174.7|223
1738167300000|2025-01-29 16:15:00|31224.7|31184.7|31329.2|31289.2|31339.2|31299.2|31224.7|31184.7|1066
1738167600000|2025-01-29 16:20:00|31332|31292|31426.5|31386.5|31436.5|31396.5|31329.2|31289.2|720
1738167900000|2025-01-29 16:25:00|31428.7|31388.7|31443.8|31403.8|31476.5|31436.5|31393.7|31353.7|722
1738168200000|2025-01-29 16:30:00|31441.5|31401.5|31489.4|31449.4|31506.6|31466.6|31429.3|31389.3|438
1738168500000|2025-01-29 16:35:00|31492.1|31452.1|31489.4|31449.4|31519.4|31479.4|31472.1|31432.1|543
1738168800000|2025-01-29 16:40:00|31483.9|31443.9|31429.5|31389.5|31506.6|31466.6|31419.4|31379.4|419
1738169100000|2025-01-29 16:45:00|31434.5|31394.5|31409.5|31369.5|31442.3|31402.3|31399.5|31359.5|389
1738169400000|2025-01-29 16:50:00|31419.5|31379.5|31429.5|31389.5|31442.3|31402.3|31379.5|31339.5|279
1738169700000|2025-01-29 16:55:00|31424|31384|31464.1|31424.1|31474|31434|31424|31384|347
1738170000000|2025-01-29 17:00:00|31474.1|31434.1|31439.1|31399.1|31474.1|31434.1|31424.1|31384.1|248
1738170300000|2025-01-29 17:05:00|31441.9|31401.9|31394.1|31354.1|31444.1|31404.1|31384.1|31344.1|338
1738170600000|2025-01-29 17:10:00|31396.4|31356.4|31344.2|31304.2|31404.1|31364.1|31331.9|31291.9|514
1738170900000|2025-01-29 17:15:00|31349.2|31309.2|31398.7|31358.7|31418.7|31378.7|31344.2|31304.2|650
1738171200000|2025-01-29 17:20:00|31390.9|31350.9|31344.3|31304.3|31398.7|31358.7|31324.3|31284.3|961
1738171500000|2025-01-29 17:25:00|31349.3|31309.3|31347.1|31307.1|31374.3|31334.3|31332.1|31292.1|332
1738171800000|2025-01-29 17:30:00|31344.3|31304.3|31414.9|31374.9|31414.9|31374.9|31334.3|31294.3|762
1738172100000|2025-01-29 17:35:00|31409.9|31369.9|31400|31360|31419.9|31379.9|31360|31320|248
1738172400000|2025-01-29 17:40:00|31402.8|31362.8|31475.6|31435.6|31475.6|31435.6|31390|31350|310
1738172700000|2025-01-29 17:45:00|31472.8|31432.8|31530.1|31490.1|31550.1|31510.1|31472.8|31432.8|772
1738173000000|2025-01-29 17:50:00|31532.9|31492.9|31465.7|31425.7|31540.1|31500.1|31457.9|31417.9|290
1738173300000|2025-01-29 17:55:00|31467.9|31427.9|31490.2|31450.2|31497.9|31457.9|31430.1|31390.1|307
1738173600000|2025-01-29 18:00:00|31478|31438|31470.2|31430.2|31478|31438|31440.2|31400.2|227
1738173900000|2025-01-29 18:05:00|31465.8|31425.8|31348.6|31308.6|31473|31433|31345.8|31305.8|609
1738174200000|2025-01-29 18:10:00|31351.4|31311.4|31373.6|31333.6|31415.8|31375.8|31348.6|31308.6|174
1738174500000|2025-01-29 18:15:00|31375.9|31335.9|31423.1|31383.1|31433.1|31393.1|31375.9|31335.9|213
1738174800000|2025-01-29 18:20:00|31425.9|31385.9|31393.2|31353.2|31435.9|31395.9|31390.4|31350.4|212
1738175100000|2025-01-29 18:25:00|31400.4|31360.4|31423.2|31383.2|31430.5|31390.5|31380.4|31340.4|203
1738175400000|2025-01-29 18:30:00|31428.2|31388.2|31500.5|31460.5|31506.1|31466.1|31423.2|31383.2|451
1738175700000|2025-01-29 18:35:00|31503.3|31463.3|31476.1|31436.1|31503.3|31463.3|31460.5|31420.5|288
1738176000000|2025-01-29 18:40:00|31473.3|31433.3|31493.9|31453.9|31523.9|31483.9|31470.6|31430.6|487
1738176300000|2025-01-29 18:45:00|31498.9|31458.9|31476.2|31436.2|31498.9|31458.9|31461.8|31421.8|279
1738176600000|2025-01-29 18:50:00|31479|31439|31460.7|31420.7|31488.5|31448.5|31456.2|31416.2|422
1738176900000|2025-01-29 18:55:00|31463.5|31423.5|31435.8|31395.8|31463.5|31423.5|31420.7|31380.7|226
1738177200000|2025-01-29 19:00:00|31433.5|31393.5|31436.4|31396.4|31450.8|31410.8|31421.9|31381.9|402
1738177500000|2025-01-29 19:05:00|31434.1|31394.1|31476.4|31436.4|31476.4|31436.4|31426.4|31386.4|413
1738177800000|2025-01-29 19:10:00|31471.4|31431.4|31456.5|31416.5|31496.4|31456.4|31426.4|31386.4|1961
1738178100000|2025-01-29 19:15:00|31446.5|31406.5|31431.5|31391.5|31456.5|31416.5|31416.5|31376.5|1156
1738198800000|2025-01-30 01:00:00|31504.2|31464.2|31449.9|31409.9|31504.8|31464.8|31412.1|31372.1|277
1738199100000|2025-01-30 01:05:00|31437.7|31397.7|31442.7|31402.7|31459.9|31419.9|31419.9|31379.9|69
1738199400000|2025-01-30 01:10:00|31445.5|31405.5|31432.8|31392.8|31462.8|31422.8|31410.6|31370.6|56
1738199700000|2025-01-30 01:15:00|31435.6|31395.6|31442.8|31402.8|31442.8|31402.8|31427.8|31387.8|19
1738200000000|2025-01-30 01:20:00|31432.8|31392.8|31430.1|31390.1|31440.6|31400.6|31422.8|31382.8|17
1738200300000|2025-01-30 01:25:00|31422.9|31382.9|31407.9|31367.9|31427.9|31387.9|31405.7|31365.7|14
1738200600000|2025-01-30 01:30:00|31405.7|31365.7|31388|31348|31405.7|31365.7|31360.7|31320.7|182
1738200900000|2025-01-30 01:35:00|31390.2|31350.2|31375.8|31335.8|31393|31353|31353|31313|85
1738201200000|2025-01-30 01:40:00|31378|31338|31368.1|31328.1|31388|31348|31368.1|31328.1|11
1738201500000|2025-01-30 01:45:00|31373.1|31333.1|31363.1|31323.1|31373.1|31333.1|31360.9|31320.9|13
1738201800000|2025-01-30 01:50:00|31365.9|31325.9|31400.4|31360.4|31400.4|31360.4|31363.1|31323.1|12
1738202100000|2025-01-30 01:55:00|31408.2|31368.2|31420.4|31380.4|31430.4|31390.4|31403.2|31363.2|45
1738202400000|2025-01-30 02:00:00|31410.4|31370.4|31393.3|31353.3|31410.4|31370.4|31378.3|31338.3|22
1738202700000|2025-01-30 02:05:00|31390.5|31350.5|31373.3|31333.3|31396.1|31356.1|31373.3|31333.3|3
1738203000000|2025-01-30 02:10:00|31368.3|31328.3|31356.2|31316.2|31368.3|31328.3|31353.4|31313.4|15
1738203300000|2025-01-30 02:15:00|31358.4|31318.4|31343.4|31303.4|31358.4|31318.4|31343.4|31303.4|5
1738203600000|2025-01-30 02:20:00|31346.2|31306.2|31316.3|31276.3|31346.2|31306.2|31311.3|31271.3|90
1738203900000|2025-01-30 02:25:00|31313.5|31273.5|31321.3|31281.3|31321.3|31281.3|31306.3|31266.3|171
1738204200000|2025-01-30 02:30:00|31324.1|31284.1|31331.4|31291.4|31346.3|31306.3|31324.1|31284.1|5
1738204500000|2025-01-30 02:35:00|31329.2|31289.2|31336.4|31296.4|31336.4|31296.4|31329.2|31289.2|1
1738204800000|2025-01-30 02:40:00|31334.2|31294.2|31339.3|31299.3|31342.1|31302.1|31319.2|31279.2|8
1738205100000|2025-01-30 02:45:00|31342.1|31302.1|31354.3|31314.3|31356.5|31316.5|31334.3|31294.3|13
1738205400000|2025-01-30 02:50:00|31354.4|31314.4|31354.4|31314.4|31359.4|31319.4|31349.4|31309.4|5
1738205700000|2025-01-30 02:55:00|31351.6|31311.6|31349.4|31309.4|31354.4|31314.4|31342.2|31302.2|16
1738206000000|2025-01-30 03:00:00|31352.2|31312.2|31336.7|31296.7|31352.2|31312.2|31336.7|31296.7|2
1738206300000|2025-01-30 03:05:00|31339.5|31299.5|31336.7|31296.7|31341.7|31301.7|31329.5|31289.5|3
1738206600000|2025-01-30 03:10:00|31334.5|31294.5|31336.8|31296.8|31336.8|31296.8|31334.5|31294.5|4
1738206900000|2025-01-30 03:15:00|31339.6|31299.6|31342.4|31302.4|31342.4|31302.4|31336.8|31296.8|0
1738207200000|2025-01-30 03:20:00|31339.6|31299.6|31342.5|31302.5|31342.5|31302.5|31339.6|31299.6|0
1738207500000|2025-01-30 03:25:00|31344.7|31304.7|31339.7|31299.7|31344.7|31304.7|31339.7|31299.7|2
1738207800000|2025-01-30 03:30:00|31341.9|31301.9|31329.8|31289.8|31341.9|31301.9|31329.7|31289.7|6
1738208100000|2025-01-30 03:35:00|31332.6|31292.6|31332.6|31292.6|31332.6|31292.6|31322.6|31282.6|2
1738208400000|2025-01-30 03:40:00|31329.8|31289.8|31329.9|31289.9|31329.9|31289.9|31324.8|31284.8|2
1738208700000|2025-01-30 03:45:00|31332.7|31292.7|31334.9|31294.9|31334.9|31294.9|31329.9|31289.9|1
1738209000000|2025-01-30 03:50:00|31332.7|31292.7|31322.8|31282.8|31335|31295|31322.8|31282.8|2
1738209300000|2025-01-30 03:55:00|31320|31280|31322.8|31282.8|31322.8|31282.8|31310|31270|17
1738209600000|2025-01-30 04:00:00|31320|31280|31320.1|31280.1|31325|31285|31320|31280|5
1738209900000|2025-01-30 04:05:00|31322.9|31282.9|31320.1|31280.1|31322.9|31282.9|31312.9|31272.9|4
1738210200000|2025-01-30 04:10:00|31325.1|31285.1|31325.2|31285.2|31328|31288|31323|31283|1
1738210500000|2025-01-30 04:15:00|31330.2|31290.2|31330.2|31290.2|31335.2|31295.2|31330.2|31290.2|0
1738210800000|2025-01-30 04:20:00|31335.2|31295.2|31330.3|31290.3|31335.2|31295.2|31325.3|31285.3|4
1738211100000|2025-01-30 04:25:00|31325.3|31285.3|31330.3|31290.3|31330.3|31290.3|31325.3|31285.3|0
1738211400000|2025-01-30 04:30:00|31330.4|31290.4|31325.4|31285.4|31330.4|31290.4|31325.4|31285.4|2
1738211700000|2025-01-30 04:35:00|31330.4|31290.4|31320.4|31280.4|31330.4|31290.4|31320.4|31280.4|1
1738212000000|2025-01-30 04:40:00|31317.6|31277.6|31305.5|31265.5|31317.6|31277.6|31305.5|31265.5|9
1738212300000|2025-01-30 04:45:00|31308.3|31268.3|31317.7|31277.7|31323.3|31283.3|31308.3|31268.3|24
1738212600000|2025-01-30 04:50:00|31323.3|31283.3|31317.7|31277.7|31330.5|31290.5|31317.7|31277.7|1
1738212900000|2025-01-30 04:55:00|31317.8|31277.8|31320.6|31280.6|31335.6|31295.6|31317.8|31277.8|13
1738213200000|2025-01-30 05:00:00|31323.4|31283.4|31325.7|31285.7|31330.7|31290.7|31323.4|31283.4|6
1738213500000|2025-01-30 05:05:00|31323.5|31283.5|31333.5|31293.5|31333.5|31293.5|31323.5|31283.5|0
1738213800000|2025-01-30 05:10:00|31330.7|31290.7|31325.8|31285.8|31333.6|31293.6|31323.6|31283.6|3
1738214100000|2025-01-30 05:15:00|31330.8|31290.8|31330.8|31290.8|31333.6|31293.6|31330.8|31290.8|4
1738214400000|2025-01-30 05:20:00|31328|31288|31330.9|31290.9|31333.7|31293.7|31328|31288|0
1738214700000|2025-01-30 05:25:00|31328.1|31288.1|31330.9|31290.9|31330.9|31290.9|31325.9|31285.9|5
1738215000000|2025-01-30 05:30:00|31328.1|31288.1|31328.1|31288.1|31333.8|31293.8|31328.1|31288.1|2
1738215300000|2025-01-30 05:35:00|31326|31286|31331|31291|31331|31291|31326|31286|5
1738215600000|2025-01-30 05:40:00|31328.2|31288.2|31326.1|31286.1|31328.2|31288.2|31326|31286|0
1738215900000|2025-01-30 05:45:00|31321.1|31281.1|31318.3|31278.3|31326.1|31286.1|31318.3|31278.3|2
1738216200000|2025-01-30 05:50:00|31316.1|31276.1|31316.2|31276.2|31316.2|31276.2|31316.1|31276.1|2
1738216500000|2025-01-30 05:55:00|31318.4|31278.4|31306.2|31266.2|31318.4|31278.4|31306.2|31266.2|6
1738216800000|2025-01-30 06:00:00|31301.2|31261.2|31311.3|31271.3|31311.3|31271.3|31301.2|31261.2|5
1738217100000|2025-01-30 06:05:00|31304.1|31264.1|31301.3|31261.3|31308.5|31268.5|31301.3|31261.3|14
1738217400000|2025-01-30 06:10:00|31306.3|31266.3|31304.2|31264.2|31308.5|31268.5|31304.2|31264.2|5
1738217700000|2025-01-30 06:15:00|31301.4|31261.4|31301.4|31261.4|31304.2|31264.2|31298.5|31258.5|5
1738218000000|2025-01-30 06:20:00|31298.6|31258.6|31288.6|31248.6|31301.5|31261.5|31288.6|31248.6|73
1738218300000|2025-01-30 06:25:00|31286.5|31246.5|31298.7|31258.7|31301.5|31261.5|31274.3|31234.3|41
1738218600000|2025-01-30 06:30:00|31301.5|31261.5|31298.7|31258.7|31311.5|31271.5|31298.7|31258.7|29
1738218900000|2025-01-30 06:35:00|31298.8|31258.8|31296.6|31256.6|31298.8|31258.8|31296.6|31256.6|6
1738219200000|2025-01-30 06:40:00|31298.8|31258.8|31316.7|31276.7|31318.8|31278.8|31296.6|31256.6|4
1738219500000|2025-01-30 06:45:00|31313.8|31273.8|31308.9|31268.9|31318.9|31278.9|31308.8|31268.8|2
1738219800000|2025-01-30 06:50:00|31306.7|31266.7|31308.9|31268.9|31308.9|31268.9|31304.6|31264.6|1
1738220100000|2025-01-30 06:55:00|31309|31269|31319|31279|31319|31279|31309|31269|11
1738220400000|2025-01-30 07:00:00|31316.8|31276.8|31319|31279|31329|31289|31309|31269|39
1738220700000|2025-01-30 07:05:00|31324|31284|31329.1|31289.1|31329.1|31289.1|31319|31279|17
1738221000000|2025-01-30 07:10:00|31326.9|31286.9|31327|31287|31329.1|31289.1|31321.9|31281.9|0
1738221300000|2025-01-30 07:15:00|31322|31282|31329.2|31289.2|31329.2|31289.2|31319.1|31279.1|3
1738221600000|2025-01-30 07:20:00|31349.2|31309.2|31339.2|31299.2|31349.2|31309.2|31339.2|31299.2|45
1738221900000|2025-01-30 07:25:00|31339.3|31299.3|31349.3|31309.3|31349.3|31309.3|31339.3|31299.3|1
1738222200000|2025-01-30 07:30:00|31344.3|31304.3|31372.2|31332.2|31372.2|31332.2|31344.3|31304.3|9
1738222500000|2025-01-30 07:35:00|31369.3|31329.3|31359.4|31319.4|31372.2|31332.2|31357.2|31317.2|7
1738222800000|2025-01-30 07:40:00|31354.4|31314.4|31354.4|31314.4|31359.4|31319.4|31349.4|31309.4|2
1738223100000|2025-01-30 07:45:00|31357.3|31317.3|31359.5|31319.5|31364.5|31324.5|31354.4|31314.4|2
1738223400000|2025-01-30 07:50:00|31364.5|31324.5|31369.5|31329.5|31372.3|31332.3|31359.5|31319.5|7
1738223700000|2025-01-30 07:55:00|31369.6|31329.6|31369.6|31329.6|31379.6|31339.6|31369.6|31329.6|2
1738224000000|2025-01-30 08:00:00|31374.6|31334.6|31359.6|31319.6|31374.6|31334.6|31359.6|31319.6|32
1738224300000|2025-01-30 08:05:00|31349.6|31309.6|31354.7|31314.7|31357.5|31317.5|31349.6|31309.6|4
1738224600000|2025-01-30 08:10:00|31349.7|31309.7|31337.6|31297.6|31352.5|31312.5|31337.6|31297.6|45
1738224900000|2025-01-30 08:15:00|31339.7|31299.7|31327.6|31287.6|31349.8|31309.8|31322.6|31282.6|48
1738225200000|2025-01-30 08:20:00|31329.8|31289.8|31329.8|31289.8|31339.8|31299.8|31314.8|31274.8|25
1738225500000|2025-01-30 08:25:00|31319.8|31279.8|31364.9|31324.9|31364.9|31324.9|31319.8|31279.8|33
1738225800000|2025-01-30 08:30:00|31362.7|31322.7|31379.9|31339.9|31379.9|31339.9|31354.9|31314.9|14
1738226100000|2025-01-30 08:35:00|31369.9|31329.9|31405|31365|31410|31370|31359.9|31319.9|116
1738226400000|2025-01-30 08:40:00|31400|31360|31375|31335|31405|31365|31375|31335|44
1738226700000|2025-01-30 08:45:00|31372.9|31332.9|31350.1|31310.1|31372.9|31332.9|31350.1|31310.1|2
1738227000000|2025-01-30 08:50:00|31352.9|31312.9|31378|31338|31378|31338|31340.1|31300.1|28
1738227300000|2025-01-30 08:55:00|31380.1|31340.1|31363|31323|31383|31343|31360.1|31320.1|12
1738227600000|2025-01-30 09:00:00|31367.3|31327.3|31340.2|31300.2|31370.2|31330.2|31340.2|31300.2|21
1738227900000|2025-01-30 09:05:00|31343.1|31303.1|31333.1|31293.1|31350.2|31310.2|31330.3|31290.3|18
1738228200000|2025-01-30 09:10:00|31340.3|31300.3|31345.3|31305.3|31345.3|31305.3|31330.3|31290.3|26
1738228500000|2025-01-30 09:15:00|31343.2|31303.2|31345.4|31305.4|31350.4|31310.4|31330.3|31290.3|96
1738228800000|2025-01-30 09:20:00|31343.2|31303.2|31310.4|31270.4|31343.2|31303.2|31310.4|31270.4|6
1738229100000|2025-01-30 09:25:00|31313.3|31273.3|31318.3|31278.3|31320.5|31280.5|31310.4|31270.4|15
1738229400000|2025-01-30 09:30:00|31310.5|31270.5|31300.5|31260.5|31316.1|31276.1|31300.5|31260.5|30
1738229700000|2025-01-30 09:35:00|31303.4|31263.4|31330.6|31290.6|31333.4|31293.4|31303.4|31263.4|30
1738230000000|2025-01-30 09:40:00|31333.4|31293.4|31350.6|31310.6|31350.6|31310.6|31333.4|31293.4|6
1738230300000|2025-01-30 09:45:00|31348.5|31308.5|31333.5|31293.5|31360.7|31320.7|31333.5|31293.5|31
1738230600000|2025-01-30 09:50:00|31330.7|31290.7|31340.7|31300.7|31350.7|31310.7|31330.7|31290.7|18
1738230900000|2025-01-30 09:55:00|31336.4|31296.4|31353.6|31313.6|31353.6|31313.6|31330.7|31290.7|27
1738231200000|2025-01-30 10:00:00|31350.8|31310.8|31350.8|31310.8|31356.4|31316.4|31350.8|31310.8|3
1738231500000|2025-01-30 10:05:00|31353.7|31313.7|31340.9|31300.9|31353.7|31313.7|31340.8|31300.8|31
1738231800000|2025-01-30 10:10:00|31330.9|31290.9|31290.9|31250.9|31330.9|31290.9|31283.7|31243.7|87
1738232100000|2025-01-30 10:15:00|31286.6|31246.6|31271|31231|31286.6|31246.6|31268.8|31228.8|58
1738232400000|2025-01-30 10:20:00|31273.8|31233.8|31281|31241|31281|31241|31271|31231|7
1738232700000|2025-01-30 10:25:00|31273.9|31233.9|31276.1|31236.1|31281.1|31241.1|31266.7|31226.7|17
1738233000000|2025-01-30 10:30:00|31278.9|31238.9|31273.9|31233.9|31303.9|31263.9|31271.1|31231.1|41
1738233300000|2025-01-30 10:35:00|31271.1|31231.1|31261.2|31221.2|31273.9|31233.9|31251.1|31211.1|7
1738233600000|2025-01-30 10:40:00|31264|31224|31269|31229|31271.2|31231.2|31261.2|31221.2|14
1738233900000|2025-01-30 10:45:00|31266.2|31226.2|31281.3|31241.3|31281.9|31241.9|31261.2|31221.2|49
1738234200000|2025-01-30 10:50:00|31276.3|31236.3|31296.3|31256.3|31296.3|31256.3|31276.3|31236.3|10
1738234500000|2025-01-30 10:55:00|31294.1|31254.1|31294.2|31254.2|31304.1|31264.1|31277|31237|466
1738234800000|2025-01-30 11:00:00|31297|31257|31297.1|31257.1|31297.1|31257.1|31287.1|31247.1|13
1738235100000|2025-01-30 11:05:00|31304.2|31264.2|31334.3|31294.3|31339.3|31299.3|31297.1|31257.1|60
1738235400000|2025-01-30 11:10:00|31331.5|31291.5|31341.5|31301.5|31356.5|31316.5|31329.3|31289.3|46
1738235700000|2025-01-30 11:15:00|31339.4|31299.4|31349.4|31309.4|31361.5|31321.5|31339.4|31299.4|24
1738236000000|2025-01-30 11:20:00|31351.6|31311.6|31331.6|31291.6|31351.6|31311.6|31331.6|31291.6|10
1738236300000|2025-01-30 11:25:00|31334.5|31294.5|31334.5|31294.5|31341.6|31301.6|31331.7|31291.7|5
1738236600000|2025-01-30 11:30:00|31336.7|31296.7|31309.5|31269.5|31339.5|31299.5|31304.5|31264.5|7
1738236900000|2025-01-30 11:35:00|31306.7|31266.7|31301.8|31261.8|31306.7|31266.7|31291.7|31251.7|36
1738237200000|2025-01-30 11:40:00|31299.6|31259.6|31321.8|31281.8|31321.8|31281.8|31296.8|31256.8|15
1738237500000|2025-01-30 11:45:00|31319.6|31279.6|31311.9|31271.9|31327.5|31287.5|31304.7|31264.7|4
1738237800000|2025-01-30 11:50:00|31314.7|31274.7|31307.6|31267.6|31314.7|31274.7|31304.7|31264.7|5
1738238100000|2025-01-30 11:55:00|31301.9|31261.9|31337.6|31297.6|31347.6|31307.6|31294.7|31254.7|39
1738238400000|2025-01-30 12:00:00|31334.8|31294.8|31317.7|31277.7|31349.8|31309.8|31314.8|31274.8|62
1738238700000|2025-01-30 12:05:00|31307.7|31267.7|31257.7|31217.7|31307.7|31267.7|31252|31212|65
1738239000000|2025-01-30 12:10:00|31262.7|31222.7|31274.9|31234.9|31279.9|31239.9|31257.7|31217.7|45
1738239300000|2025-01-30 12:15:00|31269.9|31229.9|31275|31235|31305|31265|31252.1|31212.1|61
1738239600000|2025-01-30 12:20:00|31277.8|31237.8|31282.2|31242.2|31290|31250|31262.2|31222.2|27
1738239900000|2025-01-30 12:25:00|31277.2|31237.2|31272.2|31232.2|31282.2|31242.2|31265|31225|22
1738240200000|2025-01-30 12:30:00|31272.3|31232.3|31302.3|31262.3|31312.3|31272.3|31247.9|31207.9|25
1738240500000|2025-01-30 12:35:00|31292.3|31252.3|31285.2|31245.2|31318|31278|31282.3|31242.3|63
1738240800000|2025-01-30 12:40:00|31282.3|31242.3|31272.4|31232.4|31292.4|31252.4|31272.4|31232.4|13
1738241100000|2025-01-30 12:45:00|31275.2|31235.2|31292.4|31252.4|31292.4|31252.4|31267.4|31227.4|21
1738241400000|2025-01-30 12:50:00|31287.4|31247.4|31262.5|31222.5|31287.4|31247.4|31262.5|31222.5|103
1738241700000|2025-01-30 12:55:00|31259.7|31219.7|31236.9|31196.9|31259.7|31219.7|31232.5|31192.5|107
1738242000000|2025-01-30 13:00:00|31242.5|31202.5|31236.9|31196.9|31256.9|31216.9|31226.9|31186.9|105
1738242300000|2025-01-30 13:05:00|31234.8|31194.8|31227|31187|31234.8|31194.8|31209.8|31169.8|81
1738242600000|2025-01-30 13:10:00|31221.3|31181.3|31217|31177|31227|31187|31217|31177|34
1738242900000|2025-01-30 13:15:00|31209.9|31169.9|31217.1|31177.1|31217.1|31177.1|31207|31167|62
1738243200000|2025-01-30 13:20:00|31219.9|31179.9|31204.9|31164.9|31227.1|31187.1|31197.1|31157.1|106
1738243500000|2025-01-30 13:25:00|31205|31165|31195|31155|31212.1|31172.1|31155|31115|186
1738243800000|2025-01-30 13:30:00|31199.3|31159.3|31240|31200|31242.9|31202.9|31182.2|31142.2|173
1738244100000|2025-01-30 13:35:00|31237.2|31197.2|31192.9|31152.9|31242.9|31202.9|31170.8|31130.8|262
1738244400000|2025-01-30 13:40:00|31195.8|31155.8|31230.1|31190.1|31230.1|31190.1|31188|31148|65
1738247400000|2025-01-30 14:30:00|31210.6|31170.6|31237.8|31197.8|31290.6|31250.6|31163.4|31123.4|836
1738247700000|2025-01-30 14:35:00|31235.6|31195.6|31237.8|31197.8|31270.7|31230.7|31197.8|31157.8|589
1738248000000|2025-01-30 14:40:00|31232.8|31192.8|31173.6|31133.6|31243.6|31203.6|31153.6|31113.6|780
1738248300000|2025-01-30 14:45:00|31171.4|31131.4|31153.6|31113.6|31196.5|31156.5|31136.5|31096.5|484
1738248600000|2025-01-30 14:50:00|31156.5|31116.5|31121.5|31081.5|31163.6|31123.6|31106.5|31066.5|466
1738248900000|2025-01-30 14:55:00|31119.4|31079.4|31106.6|31066.6|31143.7|31103.7|31103.7|31063.7|421
1738249200000|2025-01-30 15:00:00|31103.7|31063.7|31069.5|31029.5|31129.4|31089.4|31069.5|31029.5|329
1738249500000|2025-01-30 15:05:00|31066.6|31026.6|31059.5|31019.5|31081.6|31041.6|31039.5|30999.5|397
1738249800000|2025-01-30 15:10:00|31055.2|31015.2|31019.6|30979.6|31077.4|31037.4|31019.6|30979.6|393
1738250100000|2025-01-30 15:15:00|31027.4|30987.4|31049.6|31009.6|31093.9|31053.9|31022.4|30982.4|855
1738250400000|2025-01-30 15:20:00|31052.5|31012.5|31047.5|31007.5|31059.7|31019.7|31009.6|30969.6|687
1738250700000|2025-01-30 15:25:00|31049.7|31009.7|30992.6|30952.6|31052.5|31012.5|30975.4|30935.4|865
1738251000000|2025-01-30 15:30:00|30989.7|30949.7|30985.5|30945.5|31012.6|30972.6|30975.5|30935.5|507
1738251300000|2025-01-30 15:35:00|30982.6|30942.6|31005.5|30965.5|31015.5|30975.5|30965.5|30925.5|439
1738251600000|2025-01-30 15:40:00|31002.7|30962.7|31005.6|30965.6|31009.8|30969.8|30965.6|30925.6|264
1738251900000|2025-01-30 15:45:00|31015.6|30975.6|31052.8|31012.8|31055.6|31015.6|31000.6|30960.6|429
1738252200000|2025-01-30 15:50:00|31055.6|31015.6|31030|30990|31082.8|31042.8|31030|30990|800
1738252500000|2025-01-30 15:55:00|31012.8|30972.8|30995.7|30955.7|31045.7|31005.7|30965.7|30925.7|381
1738252800000|2025-01-30 16:00:00|31000|30960|31025.8|30985.8|31025.8|30985.8|30975.7|30935.7|261
1738253100000|2025-01-30 16:05:00|31022.9|30982.9|30995.8|30955.8|31022.9|30982.9|30990.1|30950.1|227
1738253400000|2025-01-30 16:10:00|30993|30953|30943.7|30903.7|30998.7|30958.7|30943.7|30903.7|823
1738253700000|2025-01-30 16:15:00|30945.9|30905.9|30995.9|30955.9|30998.8|30958.8|30941.6|30901.6|273
1738254000000|2025-01-30 16:20:00|30985.9|30945.9|30956|30916|30996|30956|30936|30896|405
1738254300000|2025-01-30 16:25:00|30958.8|30918.8|30963.9|30923.9|30976|30936|30948.9|30908.9|309
1738254600000|2025-01-30 16:30:00|30961.8|30921.8|30938.9|30898.9|30976.1|30936.1|30931.8|30891.8|319
1738254900000|2025-01-30 16:35:00|30941.8|30901.8|30944|30904|30966.1|30926.1|30916.1|30876.1|653
1738255200000|2025-01-30 16:40:00|30941.9|30901.9|30996.2|30956.2|31006.2|30966.2|30939|30899|1304
1738255500000|2025-01-30 16:45:00|31000.5|30960.5|30980.5|30940.5|31003.4|30963.4|30963.3|30923.3|345
1738255800000|2025-01-30 16:50:00|30978.4|30938.4|30983.4|30943.4|31000.5|30960.5|30970.5|30930.5|228
1738256100000|2025-01-30 16:55:00|30988.4|30948.4|30966.3|30926.3|31003.5|30963.5|30966.3|30926.3|631
1738256400000|2025-01-30 17:00:00|30956.3|30916.3|30980.7|30940.7|31000.7|30960.7|30950.6|30910.6|371
1738256700000|2025-01-30 17:05:00|30976.4|30936.4|30936.4|30896.4|30980.7|30940.7|30930.7|30890.7|350
1738257000000|2025-01-30 17:10:00|30938.6|30898.6|30948.6|30908.6|30966.5|30926.5|30938.6|30898.6|263
1738257300000|2025-01-30 17:15:00|30950.8|30910.8|30940.8|30900.8|30976.5|30936.5|30936.5|30896.5|253
1738257600000|2025-01-30 17:20:00|30943.7|30903.7|30966.6|30926.6|30988.7|30948.7|30930.8|30890.8|179
1738257900000|2025-01-30 17:25:00|30968.7|30928.7|30930.9|30890.9|30968.7|30928.7|30916.6|30876.6|340
1738258200000|2025-01-30 17:30:00|30933.8|30893.8|30973.8|30933.8|30981|30941|30930.9|30890.9|481
1738258500000|2025-01-30 17:35:00|30978.8|30938.8|30966.8|30926.8|30981|30941|30956.7|30916.7|156
1738258800000|2025-01-30 17:40:00|30971|30931|30971.1|30931.1|30983.9|30943.9|30956.8|30916.8|277
1738259100000|2025-01-30 17:45:00|30973.9|30933.9|30931.1|30891.1|30976.8|30936.8|30911.1|30871.1|308
1738259400000|2025-01-30 17:50:00|30936.9|30896.9|30921.2|30881.2|30941.1|30901.1|30921.2|30881.2|122
1738259700000|2025-01-30 17:55:00|30911.2|30871.2|30891.2|30851.2|30921.2|30881.2|30891.2|30851.2|271
1738260000000|2025-01-30 18:00:00|30881.2|30841.2|30999.1|30959.1|31001.3|30961.3|30877|30837|388
1738260300000|2025-01-30 18:05:00|31001.3|30961.3|30981.3|30941.3|31007|30967|30961.3|30921.3|368
1738260600000|2025-01-30 18:10:00|30987.1|30947.1|31007.1|30967.1|31007.1|30967.1|30961.4|30921.4|323
1738260900000|2025-01-30 18:15:00|31011.4|30971.4|30981.4|30941.4|31017.1|30977.1|30981.4|30941.4|284
1738261200000|2025-01-30 18:20:00|30984.3|30944.3|30991.5|30951.5|31014.3|30974.3|30981.4|30941.4|295
1738261500000|2025-01-30 18:25:00|31001.5|30961.5|30994.4|30954.4|31004.4|30964.4|30961.5|30921.5|1275
1738261800000|2025-01-30 18:30:00|30991.5|30951.5|30981.6|30941.6|31007.3|30967.3|30981.6|30941.6|506
1738262100000|2025-01-30 18:35:00|30991.6|30951.6|30961.6|30921.6|31007.3|30967.3|30961.6|30921.6|275
1738262400000|2025-01-30 18:40:00|30957.4|30917.4|30934.5|30894.5|30957.4|30917.4|30914.5|30874.5|708
1738262700000|2025-01-30 18:45:00|30941.7|30901.7|30961.7|30921.7|30971.7|30931.7|30934.5|30894.5|202
1738263000000|2025-01-30 18:50:00|30971.7|30931.7|30971.8|30931.8|30991.7|30951.7|30951.7|30911.7|384
1738263300000|2025-01-30 18:55:00|30961.8|30921.8|30981.8|30941.8|30986.8|30946.8|30944.7|30904.7|802
1738263600000|2025-01-30 19:00:00|30986.8|30946.8|31041.9|31001.9|31047.6|31007.6|30974.7|30934.7|696
1738263900000|2025-01-30 19:05:00|31037.6|30997.6|30991.9|30951.9|31037.6|30997.6|30987.7|30947.7|765
1738264200000|2025-01-30 19:10:00|30999.8|30959.8|30973.4|30933.4|31007.7|30967.7|30965.6|30925.6|1452
1738264500000|2025-01-30 19:15:00|30977.7|30937.7|30988.5|30948.5|31003.5|30963.5|30967.7|30927.7|883
1738285200000|2025-01-31 01:00:00|30887|30847|30845.5|30805.5|30899.1|30859.1|30771.2|30731.2|735
1738285500000|2025-01-31 01:05:00|30850.5|30810.5|30870.5|30830.5|30915.5|30875.5|30838.4|30798.4|308
1738285800000|2025-01-31 01:10:00|30878.4|30838.4|30887.7|30847.7|30900.6|30860.6|30855.6|30815.6|123
1738286100000|2025-01-31 01:15:00|30890.6|30850.6|30876.4|30836.4|30892.7|30852.7|30861.4|30821.4|391
1738286400000|2025-01-31 01:20:00|30879.3|30839.3|30881.5|30841.5|30886.5|30846.5|30858.5|30818.5|13
1738286700000|2025-01-31 01:25:00|30886.5|30846.5|30841.5|30801.5|30891.5|30851.5|30841.5|30801.5|62
1738287000000|2025-01-31 01:30:00|30846.5|30806.5|30851.6|30811.6|30871.5|30831.5|30841.6|30801.6|29
1738287300000|2025-01-31 01:35:00|30856.6|30816.6|30861.6|30821.6|30871.6|30831.6|30841.6|30801.6|89
1738287600000|2025-01-31 01:40:00|30856.6|30816.6|30844.5|30804.5|30866.6|30826.6|30844.5|30804.5|44
1738287900000|2025-01-31 01:45:00|30841.7|30801.7|30851.7|30811.7|30854.6|30814.6|30839.6|30799.6|21
1738288200000|2025-01-31 01:50:00|30847.5|30807.5|30794.7|30754.7|30856.8|30816.8|30782.5|30742.5|144
1738288500000|2025-01-31 01:55:00|30797.5|30757.5|30796.8|30756.8|30816.8|30776.8|30791.8|30751.8|29
1738288800000|2025-01-31 02:00:00|30794.7|30754.7|30801.9|30761.9|30804.7|30764.7|30791.8|30751.8|2
1738289100000|2025-01-31 02:05:00|30799.8|30759.8|30811.9|30771.9|30811.9|30771.9|30791.9|30751.9|19
1738289400000|2025-01-31 02:10:00|30814.8|30774.8|30782|30742|30814.8|30774.8|30782|30742|25
1738289700000|2025-01-31 02:15:00|30772|30732|30784.9|30744.9|30787.8|30747.8|30767.8|30727.8|51
1738290000000|2025-01-31 02:20:00|30789.9|30749.9|30782.1|30742.1|30789.9|30749.9|30782|30742|17
1738290300000|2025-01-31 02:25:00|30772.1|30732.1|30765|30725|30772.1|30732.1|30752.1|30712.1|74
1738290600000|2025-01-31 02:30:00|30762.1|30722.1|30762.2|30722.2|30767.9|30727.9|30750|30710|49
1738290900000|2025-01-31 02:35:00|30765.1|30725.1|30775.1|30735.1|30785.1|30745.1|30765.1|30725.1|18
1738291200000|2025-01-31 02:40:00|30777.2|30737.2|30775.2|30735.2|30795.1|30755.1|30772.2|30732.2|21
1738291500000|2025-01-31 02:45:00|30777.3|30737.3|30772.3|30732.3|30777.3|30737.3|30767.3|30727.3|9
1738291800000|2025-01-31 02:50:00|30775.2|30735.2|30752.4|30712.4|30775.2|30735.2|30732.4|30692.4|48
1738292100000|2025-01-31 02:55:00|30755.3|30715.3|30752.4|30712.4|30755.3|30715.3|30742.4|30702.4|6
1738292400000|2025-01-31 03:00:00|30750.3|30710.3|30732.5|30692.5|30752.4|30712.4|30725.4|30685.4|32
1738292700000|2025-01-31 03:05:00|30738.3|30698.3|30736.7|30696.7|30742.5|30702.5|30736.7|30696.7|86
1738293000000|2025-01-31 03:10:00|30739.6|30699.6|30742.6|30702.6|30742.6|30702.6|30739.6|30699.6|11
1738293300000|2025-01-31 03:15:00|30739.7|30699.7|30746.8|30706.8|30752.6|30712.6|30739.7|30699.7|36
1738293600000|2025-01-31 03:20:00|30749.7|30709.7|30722.7|30682.7|30749.7|30709.7|30722.7|30682.7|34
1738293900000|2025-01-31 03:25:00|30716.9|30676.9|30739.8|30699.8|30742.7|30702.7|30716.9|30676.9|75
1738294200000|2025-01-31 03:30:00|30742.7|30702.7|30739.9|30699.9|30742.8|30702.8|30737|30697|3
1738294500000|2025-01-31 03:35:00|30732.8|30692.8|30744.9|30704.9|30749.9|30709.9|30732.8|30692.8|16
1738294800000|2025-01-31 03:40:00|30747|30707|30730|30690|30747|30707|30722.9|30682.9|39
1738295100000|2025-01-31 03:45:00|30727.1|30687.1|30725|30685|30732.9|30692.9|30722.9|30682.9|10
1738295400000|2025-01-31 03:50:00|30722.9|30682.9|30725.1|30685.1|30727.9|30687.9|30720.1|30680.1|8
1738295700000|2025-01-31 03:55:00|30727.2|30687.2|30730.1|30690.1|30730.1|30690.1|30725.1|30685.1|5
1738296000000|2025-01-31 04:00:00|30733|30693|30737.3|30697.3|30737.3|30697.3|30730.1|30690.1|2
1738296300000|2025-01-31 04:05:00|30735.2|30695.2|30735.2|30695.2|30735.2|30695.2|30728.1|30688.1|14
1738296600000|2025-01-31 04:10:00|30740.2|30700.2|30738.2|30698.2|30740.2|30700.2|30733.2|30693.2|5
1738296900000|2025-01-31 04:15:00|30735.3|30695.3|30730.3|30690.3|30735.3|30695.3|30730.3|30690.3|4
1738297200000|2025-01-31 04:20:00|30733.2|30693.2|30725.4|30685.4|30733.3|30693.3|30725.4|30685.4|5
1738297500000|2025-01-31 04:25:00|30727.5|30687.5|30730.4|30690.4|30730.4|30690.4|30727.5|30687.5|1
1738297800000|2025-01-31 04:30:00|30727.5|30687.5|30725.5|30685.5|30730.5|30690.5|30723.4|30683.4|9
1738298100000|2025-01-31 04:35:00|30728.4|30688.4|30723.4|30683.4|30730.5|30690.5|30723.4|30683.4|7
1738298400000|2025-01-31 04:40:00|30723.5|30683.5|30733.5|30693.5|30733.5|30693.5|30723.5|30683.5|13
1738298700000|2025-01-31 04:45:00|30730.6|30690.6|30730.6|30690.6|30730.6|30690.6|30723.5|30683.5|11
1738299000000|2025-01-31 04:50:00|30725.6|30685.6|30730.7|30690.7|30730.7|30690.7|30720.7|30680.7|16
1738299300000|2025-01-31 04:55:00|30725.7|30685.7|30723.6|30683.6|30728.6|30688.6|30717.8|30677.8|16
1738299600000|2025-01-31 05:00:00|30720.7|30680.7|30723.7|30683.7|30723.7|30683.7|30717.9|30677.9|2
1738299900000|2025-01-31 05:05:00|30730.8|30690.8|30723.7|30683.7|30733.7|30693.7|30720.8|30680.8|18
1738300200000|2025-01-31 05:10:00|30717.9|30677.9|30723.8|30683.8|30723.8|30683.8|30717.9|30677.9|3
1738300500000|2025-01-31 05:15:00|30720.9|30680.9|30720.9|30680.9|30720.9|30680.9|30718|30678|16
1738300800000|2025-01-31 05:20:00|30718|30678|30718.1|30678.1|30720.9|30680.9|30718|30678|0
1738301100000|2025-01-31 05:25:00|30712.3|30672.3|30718.1|30678.1|30720.2|30680.2|30712.3|30672.3|79
1738301400000|2025-01-31 05:30:00|30691|30651|30711.1|30671.1|30711.1|30671.1|30688.1|30648.1|46
1738301700000|2025-01-31 05:35:00|30714|30674|30711.1|30671.1|30714|30674|30708.2|30668.2|0
1738302000000|2025-01-31 05:40:00|30714|30674|30724.1|30684.1|30724.1|30684.1|30708.3|30668.3|3
1738302300000|2025-01-31 05:45:00|30721.2|30681.2|30716.2|30676.2|30724.1|30684.1|30714.1|30674.1|11
1738302600000|2025-01-31 05:50:00|30718.3|30678.3|30721.3|30681.3|30721.3|30681.3|30708.3|30668.3|11
1738302900000|2025-01-31 05:55:00|30718.4|30678.4|30728.4|30688.4|30731.3|30691.3|30714.2|30674.2|4
1738303200000|2025-01-31 06:00:00|30728.5|30688.5|30748.5|30708.5|30748.5|30708.5|30728.5|30688.5|13
1738303500000|2025-01-31 06:05:00|30751.4|30711.4|30758.5|30718.5|30758.5|30718.5|30748.5|30708.5|4
1738303800000|2025-01-31 06:10:00|30761.4|30721.4|30768.6|30728.6|30773.6|30733.6|30758.5|30718.5|10
1738304100000|2025-01-31 06:15:00|30771.5|30731.5|30788.6|30748.6|30788.6|30748.6|30768.6|30728.6|23
1738304400000|2025-01-31 06:20:00|30794.5|30754.5|30748.7|30708.7|30794.5|30754.5|30748.7|30708.7|31
1738304700000|2025-01-31 06:25:00|30751.6|30711.6|30741.6|30701.6|30751.6|30711.6|30741.6|30701.6|10
1738305000000|2025-01-31 06:30:00|30744.5|30704.5|30738.8|30698.8|30748.8|30708.8|30736.7|30696.7|17
1738305300000|2025-01-31 06:35:00|30741.7|30701.7|30741.7|30701.7|30748.8|30708.8|30738.8|30698.8|16
1738305600000|2025-01-31 06:40:00|30744.6|30704.6|30748.9|30708.9|30748.9|30708.9|30738.9|30698.9|7
1738305900000|2025-01-31 06:45:00|30741.8|30701.8|30718.9|30678.9|30741.8|30701.8|30708.9|30668.9|20
1738306200000|2025-01-31 06:50:00|30721.8|30681.8|30691.9|30651.9|30723.9|30683.9|30691.9|30651.9|107
1738306500000|2025-01-31 06:55:00|30694.8|30654.8|30706.9|30666.9|30706.9|30666.9|30691.9|30651.9|16
1738306800000|2025-01-31 07:00:00|30709.9|30669.9|30712|30672|30714.9|30674.9|30701.9|30661.9|6
1738307100000|2025-01-31 07:05:00|30709.1|30669.1|30715|30675|30715|30675|30699.1|30659.1|4
1738307400000|2025-01-31 07:10:00|30712|30672|30712.1|30672.1|30712.1|30672.1|30695|30655|26
1738307700000|2025-01-31 07:15:00|30707.1|30667.1|30702.1|30662.1|30707.1|30667.1|30702.1|30662.1|8
1738308000000|2025-01-31 07:20:00|30705.1|30665.1|30705.1|30665.1|30712.2|30672.2|30705.1|30665.1|37
1738308300000|2025-01-31 07:25:00|30712.2|30672.2|30702.2|30662.2|30712.2|30672.2|30699.3|30659.3|16
1738308600000|2025-01-31 07:30:00|30705.2|30665.2|30699.4|30659.4|30705.2|30665.2|30699.4|30659.4|1
1738308900000|2025-01-31 07:35:00|30695.2|30655.2|30699.4|30659.4|30702.3|30662.3|30695.2|30655.2|21
1738309200000|2025-01-31 07:40:00|30702.3|30662.3|30705.3|30665.3|30705.3|30665.3|30694.5|30654.5|7
1738309500000|2025-01-31 07:45:00|30709.5|30669.5|30712.4|30672.4|30715.4|30675.4|30705.3|30665.3|30
1738309800000|2025-01-31 07:50:00|30707.4|30667.4|30705.4|30665.4|30707.5|30667.5|30705.4|30665.4|4
1738310100000|2025-01-31 07:55:00|30707.5|30667.5|30697.5|30657.5|30707.5|30667.5|30689.6|30649.6|21
1738310400000|2025-01-31 08:00:00|30695.5|30655.5|30692.6|30652.6|30702.6|30662.6|30689.7|30649.7|22
1738310700000|2025-01-31 08:05:00|30689.7|30649.7|30677.6|30637.6|30692.6|30652.6|30657.6|30617.6|201
1738311000000|2025-01-31 08:10:00|30677.7|30637.7|30659.8|30619.8|30679.8|30639.8|30649.8|30609.8|35
1738311300000|2025-01-31 08:15:00|30656.9|30616.9|30669.8|30629.8|30669.8|30629.8|30644.8|30604.8|122
1738311600000|2025-01-31 08:20:00|30664.8|30624.8|30679.9|30639.9|30679.9|30639.9|30649.8|30609.8|55
1738311900000|2025-01-31 08:25:00|30682.8|30642.8|30677.8|30637.8|30685.7|30645.7|30669.9|30629.9|36
1738312200000|2025-01-31 08:30:00|30677.9|30637.9|30642.9|30602.9|30682.9|30642.9|30642.9|30602.9|98
1738312500000|2025-01-31 08:35:00|30640|30600|30642.9|30602.9|30645.9|30605.9|30640|30600|46
1738312800000|2025-01-31 08:40:00|30643|30603|30640.1|30600.1|30645.9|30605.9|30640|30600|40
1738313100000|2025-01-31 08:45:00|30643|30603|30636|30596|30643|30603|30633|30593|20
1738313400000|2025-01-31 08:50:00|30646|30606|30636|30596|30646|30606|30633.1|30593.1|31
1738313700000|2025-01-31 08:55:00|30633.1|30593.1|30640.2|30600.2|30640.2|30600.2|30626|30586|98
1738314000000|2025-01-31 09:00:00|30656.1|30616.1|30630.3|30590.3|30660.2|30620.2|30626.1|30586.1|109
1738314300000|2025-01-31 09:05:00|30626.1|30586.1|30630.3|30590.3|30636.1|30596.1|30626.1|30586.1|78
1738314600000|2025-01-31 09:10:00|30633.3|30593.3|30640.4|30600.4|30646.2|30606.2|30625.4|30585.4|37
1738314900000|2025-01-31 09:15:00|30643.3|30603.3|30630.4|30590.4|30643.3|30603.3|30620.4|30580.4|83
1738315200000|2025-01-31 09:20:00|30625.4|30585.4|30628.4|30588.4|30630.5|30590.5|30613.4|30573.4|117
1738315500000|2025-01-31 09:25:00|30633.4|30593.4|30633.5|30593.5|30640.5|30600.5|30628.4|30588.4|29
1738315800000|2025-01-31 09:30:00|30636.4|30596.4|30636.4|30596.4|30646.4|30606.4|30633.5|30593.5|19
1738316100000|2025-01-31 09:35:00|30633.5|30593.5|30616.5|30576.5|30633.5|30593.5|30606.5|30566.5|109
1738316400000|2025-01-31 09:40:00|30613.6|30573.6|30600.7|30560.7|30613.6|30573.6|30598.6|30558.6|29
1738316700000|2025-01-31 09:45:00|30603.6|30563.6|30593.7|30553.7|30606.5|30566.5|30590.7|30550.7|42
1738317000000|2025-01-31 09:50:00|30596.6|30556.6|30603.7|30563.7|30608.7|30568.7|30583.7|30543.7|82
1738317300000|2025-01-31 09:55:00|30606.6|30566.6|30606.7|30566.7|30606.7|30566.7|30603.7|30563.7|23
1738317600000|2025-01-31 10:00:00|30608.8|30568.8|30628.8|30588.8|30633.8|30593.8|30608.8|30568.8|31
1738317900000|2025-01-31 10:05:00|30626.7|30586.7|30606.8|30566.8|30628.8|30588.8|30603.8|30563.8|32
1738318200000|2025-01-31 10:10:00|30603.9|30563.9|30596.8|30556.8|30611|30571|30593.9|30553.9|20
1738318500000|2025-01-31 10:15:00|30601|30561|30584|30544|30608.9|30568.9|30583.9|30543.9|52
1738318800000|2025-01-31 10:20:00|30586.9|30546.9|30586.9|30546.9|30589.8|30549.8|30581.1|30541.1|32
1738319100000|2025-01-31 10:25:00|30584|30544|30587|30547|30592.8|30552.8|30584|30544|70
1738319400000|2025-01-31 10:30:00|30582.8|30542.8|30627|30587|30627|30587|30577|30537|55
1738319700000|2025-01-31 10:35:00|30619.9|30579.9|30600|30560|30619.9|30579.9|30592.9|30552.9|40
1738320000000|2025-01-31 10:40:00|30602.9|30562.9|30615|30575|30615|30575|30602.9|30562.9|8
1738320300000|2025-01-31 10:45:00|30613|30573|30603|30563|30613|30573|30603|30563|11
1738320600000|2025-01-31 10:50:00|30610.1|30570.1|30600.1|30560.1|30613|30573|30600.1|30560.1|31
1738320900000|2025-01-31 10:55:00|30600.2|30560.2|30590.2|30550.2|30603.1|30563.1|30587.2|30547.2|174
1738321200000|2025-01-31 11:00:00|30587.3|30547.3|30607.3|30567.3|30607.3|30567.3|30587.3|30547.3|19
1738321500000|2025-01-31 11:05:00|30600.3|30560.3|30597.4|30557.4|30600.3|30560.3|30577.3|30537.3|58
1738321800000|2025-01-31 11:10:00|30592.4|30552.4|30587.4|30547.4|30605.3|30565.3|30587.4|30547.4|23
1738322100000|2025-01-31 11:15:00|30590.4|30550.4|30583.3|30543.3|30590.4|30550.4|30580.4|30540.4|69
1738322400000|2025-01-31 11:20:00|30580.4|30540.4|30570.5|30530.5|30585.4|30545.4|30565.5|30525.5|17
1738322700000|2025-01-31 11:25:00|30567.5|30527.5|30565.5|30525.5|30573.4|30533.4|30563.4|30523.4|37
1738323000000|2025-01-31 11:30:00|30568.4|30528.4|30565.6|30525.6|30573.4|30533.4|30565.6|30525.6|6
1738323300000|2025-01-31 11:35:00|30567.6|30527.6|30560.6|30520.6|30570.6|30530.6|30557.7|30517.7|15
1738323600000|2025-01-31 11:40:00|30563.5|30523.5|30553.6|30513.6|30570.6|30530.6|30545.6|30505.6|43
1738323900000|2025-01-31 11:45:00|30557.7|30517.7|30557.8|30517.8|30560.7|30520.7|30553.6|30513.6|19
1738324200000|2025-01-31 11:50:00|30555.7|30515.7|30550.8|30510.8|30555.7|30515.7|30543.7|30503.7|26
1738324500000|2025-01-31 11:55:00|30547.8|30507.8|30540.8|30500.8|30547.9|30507.9|30537.9|30497.9|26
1738324800000|2025-01-31 12:00:00|30543.7|30503.7|30567.9|30527.9|30573.8|30533.8|30537.9|30497.9|101
1738325100000|2025-01-31 12:05:00|30570.9|30530.9|30573.8|30533.8|30573.8|30533.8|30553.8|30513.8|61
1738325400000|2025-01-31 12:10:00|30576.8|30536.8|30556|30516|30576.8|30536.8|30555.9|30515.9|95
1738325700000|2025-01-31 12:15:00|30558|30518|30551|30511|30566|30526|30551|30511|19
1738326000000|2025-01-31 12:20:00|30553.9|30513.9|30568.1|30528.1|30568.1|30528.1|30553.9|30513.9|14
1738326300000|2025-01-31 12:25:00|30566.1|30526.1|30583.2|30543.2|30594|30554|30564|30524|66
1738326600000|2025-01-31 12:30:00|30586.1|30546.1|30584.1|30544.1|30594.1|30554.1|30581.1|30541.1|105
1738326900000|2025-01-31 12:35:00|30578.2|30538.2|30558.3|30518.3|30584.1|30544.1|30558.3|30518.3|34
1738327200000|2025-01-31 12:40:00|30553.3|30513.3|30548.3|30508.3|30563.3|30523.3|30548.3|30508.3|22
1738327500000|2025-01-31 12:45:00|30541.3|30501.3|30508.4|30468.4|30541.3|30501.3|30508.4|30468.4|388
1738327800000|2025-01-31 12:50:00|30504.2|30464.2|30541.4|30501.4|30541.4|30501.4|30498.4|30458.4|128
1738328100000|2025-01-31 12:55:00|30538.4|30498.4|30518.5|30478.5|30538.5|30498.5|30518.5|30478.5|40
1738328400000|2025-01-31 13:00:00|30521.4|30481.4|30508.5|30468.5|30534.4|30494.4|30508.5|30468.5|120
1738328700000|2025-01-31 13:05:00|30508.6|30468.6|30498.6|30458.6|30518.6|30478.6|30498.6|30458.6|124
1738329000000|2025-01-31 13:10:00|30501.5|30461.5|30501.6|30461.6|30508.6|30468.6|30494.5|30454.5|110
1738329300000|2025-01-31 13:15:00|30498.6|30458.6|30508.7|30468.7|30526.6|30486.6|30498.6|30458.6|105
1738329600000|2025-01-31 13:20:00|30511.6|30471.6|30494.6|30454.6|30528.7|30488.7|30471.6|30431.6|406
1738329900000|2025-01-31 13:25:00|30498.7|30458.7|30461.7|30421.7|30501.7|30461.7|30446.7|30406.7|340
1738330200000|2025-01-31 13:30:00|30458.8|30418.8|30448.8|30408.8|30461.8|30421.8|30444.7|30404.7|200
1738330500000|2025-01-31 13:35:00|30446.8|30406.8|30438.9|30398.9|30448.9|30408.9|30428.9|30388.9|217
1738330800000|2025-01-31 13:40:00|30441.8|30401.8|30491.9|30451.9|30498.9|30458.9|30441.8|30401.8|200
1738333800000|2025-01-31 14:30:00|30462.3|30422.3|30572.4|30532.4|30579.5|30539.5|30454.4|30414.4|1316
1738334100000|2025-01-31 14:35:00|30579.5|30539.5|30669.5|30629.5|30702.4|30662.4|30552.4|30512.4|1094
1738334400000|2025-01-31 14:40:00|30659.5|30619.5|30635.4|30595.4|30667.4|30627.4|30556.3|30516.3|975
1738334700000|2025-01-31 14:45:00|30638.4|30598.4|30715.5|30675.5|30718.4|30678.4|30620.5|30580.5|947
1738335000000|2025-01-31 14:50:00|30718.4|30678.4|30603.5|30563.5|30718.4|30678.4|30580.5|30540.5|395
1738335300000|2025-01-31 14:55:00|30605.5|30565.5|30608.5|30568.5|30635.6|30595.6|30585.6|30545.6|298
1738335600000|2025-01-31 15:00:00|30605.6|30565.6|30648.6|30608.6|30648.6|30608.6|30568.5|30528.5|456
1738335900000|2025-01-31 15:05:00|30655.6|30615.6|30665.7|30625.7|30667.7|30627.7|30632.7|30592.7|473
1738336200000|2025-01-31 15:10:00|30645.7|30605.7|30670.7|30630.7|30685.7|30645.7|30615.7|30575.7|431
1738336500000|2025-01-31 15:15:00|30675.7|30635.7|30665.8|30625.8|30681.6|30641.6|30655.7|30615.7|317
1738336800000|2025-01-31 15:20:00|30661.7|30621.7|30697.9|30657.9|30707.9|30667.9|30655.8|30615.8|535
1738337100000|2025-01-31 15:25:00|30695.8|30655.8|30645.9|30605.9|30695.8|30655.8|30601.7|30561.7|403
1738337400000|2025-01-31 15:30:00|30651.8|30611.8|30605.9|30565.9|30655.9|30615.9|30601.8|30561.8|570
1738337700000|2025-01-31 15:35:00|30603.9|30563.9|30606|30566|30616|30576|30561.8|30521.8|308
1738338000000|2025-01-31 15:40:00|30611.9|30571.9|30654|30614|30706|30666|30596|30556|613
1738338300000|2025-01-31 15:45:00|30656|30616|30616.1|30576.1|30659|30619|30609|30569|699
1738338600000|2025-01-31 15:50:00|30614|30574|30629.1|30589.1|30656.1|30616.1|30612|30572|210
1738338900000|2025-01-31 15:55:00|30626.1|30586.1|30672.1|30632.1|30679.1|30639.1|30619.1|30579.1|241
1738339200000|2025-01-31 16:00:00|30669.1|30629.1|30649.2|30609.2|30669.1|30629.1|30624.1|30584.1|353
1738339500000|2025-01-31 16:05:00|30652.1|30612.1|30696.3|30656.3|30696.3|30656.3|30632.1|30592.1|427
1738339800000|2025-01-31 16:10:00|30699.2|30659.2|30649.3|30609.3|30699.2|30659.2|30649.3|30609.3|217
1738340100000|2025-01-31 16:15:00|30646.3|30606.3|30694.3|30654.3|30696.4|30656.4|30636.3|30596.3|218
1738340400000|2025-01-31 16:20:00|30696.4|30656.4|30749.4|30709.4|30766.4|30726.4|30676.4|30636.4|501
1738340700000|2025-01-31 16:25:00|30752.3|30712.3|30719.4|30679.4|30764.4|30724.4|30696.5|30656.5|342
1738341000000|2025-01-31 16:30:00|30716.5|30676.5|30656.5|30616.5|30716.5|30676.5|30656.5|30616.5|283
1738341300000|2025-01-31 16:35:00|30666.5|30626.5|30634.5|30594.5|30666.6|30626.6|30596.6|30556.6|433
1738341600000|2025-01-31 16:40:00|30636.6|30596.6|30636.7|30596.7|30649.6|30609.6|30624.6|30584.6|406
1738341900000|2025-01-31 16:45:00|30639.6|30599.6|30649.6|30609.6|30662.6|30622.6|30624.6|30584.6|206
1738342200000|2025-01-31 16:50:00|30656.7|30616.7|30686.8|30646.8|30699.7|30659.7|30646.7|30606.7|251
1738342500000|2025-01-31 16:55:00|30682.6|30642.6|30684.7|30644.7|30709.7|30669.7|30676.8|30636.8|292
1738342800000|2025-01-31 17:00:00|30682.7|30642.7|30689.8|30649.8|30712.7|30672.7|30651.8|30611.8|197
1738343100000|2025-01-31 17:05:00|30686.9|30646.9|30764|30724|30771|30731|30656.9|30616.9|568
1738343400000|2025-01-31 17:10:00|30771|30731|30852.8|30812.8|30906.9|30866.9|30759|30719|994
1738343700000|2025-01-31 17:15:00|30849.9|30809.9|30805|30765|30929.9|30889.9|30762.9|30722.9|758
1738344000000|2025-01-31 17:20:00|30807|30767|30877.1|30837.1|30910|30870|30797|30757|432
1738344300000|2025-01-31 17:25:00|30874.1|30834.1|30810.1|30770.1|30897.1|30857.1|30803|30763|422
1738344600000|2025-01-31 17:30:00|30813|30773|30827.2|30787.2|30840.1|30800.1|30755.1|30715.1|377
1738344900000|2025-01-31 17:35:00|30833.1|30793.1|30830.2|30790.2|30857.2|30817.2|30790.1|30750.1|189
1738345200000|2025-01-31 17:40:00|30837.2|30797.2|30883.2|30843.2|30883.2|30843.2|30827.2|30787.2|196
1738345500000|2025-01-31 17:45:00|30880.2|30840.2|30857.3|30817.3|30903.2|30863.2|30857.3|30817.3|178
1738345800000|2025-01-31 17:50:00|30860.3|30820.3|30913.3|30873.3|30955.3|30915.3|30860.3|30820.3|560
1738346100000|2025-01-31 17:55:00|30890.3|30850.3|30954.5|30914.5|30959.5|30919.5|30857.4|30817.4|392
1738346400000|2025-01-31 18:00:00|30951.5|30911.5|30947.5|30907.5|30959.5|30919.5|30891.5|30851.5|191
1738346700000|2025-01-31 18:05:00|30944.5|30904.5|31034.6|30994.6|31041.6|31001.6|30924.5|30884.5|523
1738347000000|2025-01-31 18:10:00|31037.5|30997.5|31151.7|31111.7|31161.7|31121.7|31031.6|30991.6|688
1738347300000|2025-01-31 18:15:00|31136.7|31096.7|31056.7|31016.7|31167.6|31127.6|31046.7|31006.7|782
1738347600000|2025-01-31 18:20:00|31051.7|31011.7|30651.8|30611.8|31074.7|31034.7|30627.7|30587.7|2199
1738347900000|2025-01-31 18:25:00|30656.8|30616.8|30617.7|30577.7|30741.8|30701.8|30557.7|30517.7|1460
1738348200000|2025-01-31 18:30:00|30619.8|30579.8|30643.9|30603.9|30693.9|30653.9|30594.8|30554.8|777
1738348500000|2025-01-31 18:35:00|30641.9|30601.9|30559.9|30519.9|30666|30626|30551.9|30511.9|1097
1738348800000|2025-01-31 18:40:00|30561.9|30521.9|30599.9|30559.9|30624.9|30584.9|30541.9|30501.9|576
1738349100000|2025-01-31 18:45:00|30594.9|30554.9|30635|30595|30654.9|30614.9|30594.9|30554.9|380
1738349400000|2025-01-31 18:50:00|30632|30592|30608|30568|30650|30610|30602.1|30562.1|337
1738349700000|2025-01-31 18:55:00|30610|30570|30562.1|30522.1|30615|30575|30552.1|30512.1|388
1738350000000|2025-01-31 19:00:00|30565.1|30525.1|30592.2|30552.2|30609.2|30569.2|30542.1|30502.1|1557
1738350300000|2025-01-31 19:05:00|30595.1|30555.1|30610.2|30570.2|30645.2|30605.2|30588.1|30548.1|709
1738350600000|2025-01-31 19:10:00|30608.1|30568.1|30622.3|30582.3|30656.4|30616.4|30565.2|30525.2|2808
1738350900000|2025-01-31 19:15:00|30626.4|30586.4|30704.4|30664.4|30707.3|30667.3|30626.4|30586.4|746
1738544400000|2025-02-03 01:00:00|30314.9|30274.9|30216.8|30176.8|30456.8|30416.8|30215|30175|1136
1738544700000|2025-02-03 01:05:00|30220|30180|30367.5|30327.5|30382.5|30342.5|30218.7|30178.7|635
1738545000000|2025-02-03 01:10:00|30365.6|30325.6|30362.5|30322.5|30382.5|30342.5|30325.6|30285.6|353
1738545300000|2025-02-03 01:15:00|30357.5|30317.5|30336.3|30296.3|30357.5|30317.5|30322.5|30282.5|421
1738545600000|2025-02-03 01:20:00|30331.3|30291.3|30329.5|30289.5|30359.4|30319.4|30322.6|30282.6|393
1738545900000|2025-02-03 01:25:00|30326.3|30286.3|30371.4|30331.4|30392.6|30352.6|30326.3|30286.3|131
1738546200000|2025-02-03 01:30:00|30369.5|30329.5|30414.6|30374.6|30426.4|30386.4|30366.4|30326.4|365
1738546500000|2025-02-03 01:35:00|30411.4|30371.4|30371.5|30331.5|30414.6|30374.6|30366.5|30326.5|41
1738546800000|2025-02-03 01:40:00|30376.5|30336.5|30391.5|30351.5|30424.7|30384.7|30376.5|30336.5|116
1738547100000|2025-02-03 01:45:00|30389.7|30349.7|30396.6|30356.6|30401.6|30361.6|30376.5|30336.5|46
1738547400000|2025-02-03 01:50:00|30399.7|30359.7|30349.8|30309.8|30399.7|30359.7|30346.6|30306.6|105
1738547700000|2025-02-03 01:55:00|30346.6|30306.6|30338|30298|30346.7|30306.7|30324.8|30284.8|45
1738548000000|2025-02-03 02:00:00|30334.8|30294.8|30303|30263|30343|30303|30303|30263|108
1738548300000|2025-02-03 02:05:00|30299.9|30259.9|30286.8|30246.8|30303.1|30263.1|30286.8|30246.8|141
1738548600000|2025-02-03 02:10:00|30274.9|30234.9|30275|30235|30285|30245|30256.8|30216.8|129
1738548900000|2025-02-03 02:15:00|30273.1|30233.1|30293.2|30253.2|30296.9|30256.9|30273.1|30233.1|129
1738549200000|2025-02-03 02:20:00|30298.2|30258.2|30313.2|30273.2|30326.9|30286.9|30295|30255|24
1738549500000|2025-02-03 02:25:00|30318.2|30278.2|30310.1|30270.1|30323.2|30283.2|30310.1|30270.1|9
1738549800000|2025-02-03 02:30:00|30305.1|30265.1|30313.3|30273.3|30313.3|30273.3|30300.7|30260.7|28
1738550100000|2025-02-03 02:35:00|30310.2|30270.2|30300.2|30260.2|30313.3|30273.3|30293.4|30253.4|18
1738550400000|2025-02-03 02:40:00|30295.2|30255.2|30327.1|30287.1|30327.1|30287.1|30295.2|30255.2|32
1738550700000|2025-02-03 02:45:00|30330.3|30290.3|30310.3|30270.3|30330.3|30290.3|30310.3|30270.3|9
1738551000000|2025-02-03 02:50:00|30307.2|30267.2|30290.4|30250.4|30310.3|30270.3|30287.2|30247.2|11
1738551300000|2025-02-03 02:55:00|30287.2|30247.2|30325.4|30285.4|30325.4|30285.4|30287.2|30247.2|20
1738551600000|2025-02-03 03:00:00|30322.3|30282.3|30313.6|30273.6|30322.3|30282.3|30305.4|30265.4|6
1738551900000|2025-02-03 03:05:00|30310.5|30270.5|30303.7|30263.7|30310.5|30270.5|30300.5|30260.5|7
1738552200000|2025-02-03 03:10:00|30305.5|30265.5|30293.7|30253.7|30305.5|30265.5|30290.6|30250.6|5
1738552500000|2025-02-03 03:15:00|30290.6|30250.6|30283.8|30243.8|30293.7|30253.7|30280.6|30240.6|7
1738552800000|2025-02-03 03:20:00|30285.6|30245.6|30235.7|30195.7|30285.6|30245.6|30235.7|30195.7|87
1738553100000|2025-02-03 03:25:00|30233.8|30193.8|30258.9|30218.9|30270.7|30230.7|30233.8|30193.8|70
1738553400000|2025-02-03 03:30:00|30255.7|30215.7|30250.8|30210.8|30260.7|30220.7|30243.9|30203.9|18
1738553700000|2025-02-03 03:35:00|30247.6|30207.6|30239|30199|30253.9|30213.9|30233.9|30193.9|16
1738554000000|2025-02-03 03:40:00|30240.8|30200.8|30224|30184|30244|30204|30224|30184|13
1738554300000|2025-02-03 03:45:00|30229|30189|30224.1|30184.1|30234.1|30194.1|30214|30174|83
1738554600000|2025-02-03 03:50:00|30220.9|30180.9|30224.1|30184.1|30230.9|30190.9|30220.9|30180.9|20
1738554900000|2025-02-03 03:55:00|30204.1|30164.1|30204.2|30164.2|30204.2|30164.2|30204.1|30164.1|119
1738555200000|2025-02-03 04:00:00|30207.3|30167.3|30210.5|30170.5|30210.5|30170.5|30204.2|30164.2|51
1738555500000|2025-02-03 04:05:00|30220.5|30180.5|30237.4|30197.4|30237.4|30197.4|30220.5|30180.5|47
1738555800000|2025-02-03 04:10:00|30234.3|30194.3|30244.3|30204.3|30254.3|30214.3|30234.3|30194.3|45
1738556100000|2025-02-03 04:15:00|30242.5|30202.5|30234.4|30194.4|30244.3|30204.3|30232.5|30192.5|18
1738556400000|2025-02-03 04:20:00|30232.5|30192.5|30230.7|30190.7|30232.5|30192.5|30227.5|30187.5|25
1738556700000|2025-02-03 04:25:00|30234.4|30194.4|30222.6|30182.6|30234.4|30194.4|30222.6|30182.6|10
1738557000000|2025-02-03 04:30:00|30224.5|30184.5|30224.5|30184.5|30234.5|30194.5|30224.5|30184.5|10
1738557300000|2025-02-03 04:35:00|30227.7|30187.7|30227.7|30187.7|30227.7|30187.7|30220.8|30180.8|13
1738557600000|2025-02-03 04:40:00|30224.6|30184.6|30222.8|30182.8|30227.7|30187.7|30222.8|30182.8|15
1738557900000|2025-02-03 04:45:00|30224.6|30184.6|30224.6|30184.6|30224.6|30184.6|30222.8|30182.8|2
1738558200000|2025-02-03 04:50:00|30224.7|30184.7|30232.9|30192.9|30234.7|30194.7|30224.7|30184.7|9
1738558500000|2025-02-03 04:55:00|30229.7|30189.7|30232.9|30192.9|30232.9|30192.9|30224.7|30184.7|3
1738558800000|2025-02-03 05:00:00|30231.1|30191.1|30214.8|30174.8|30231.1|30191.1|30214.8|30174.8|31
1738559100000|2025-02-03 05:05:00|30213|30173|30221.2|30181.2|30224.8|30184.8|30213|30173|24
1738559400000|2025-02-03 05:10:00|30224.8|30184.8|30224.9|30184.9|30228|30188|30223|30183|10
1738559700000|2025-02-03 05:15:00|30228.1|30188.1|30251.3|30211.3|30251.3|30211.3|30224.9|30184.9|15
1738560000000|2025-02-03 05:20:00|30253.1|30213.1|30245|30205|30253.1|30213.1|30243.1|30203.1|22
1738560300000|2025-02-03 05:25:00|30248.2|30208.2|30248.2|30208.2|30251.3|30211.3|30243.2|30203.2|6
1738560600000|2025-02-03 05:30:00|30245|30205|30235.1|30195.1|30245.1|30205.1|30235.1|30195.1|14
1738560900000|2025-02-03 05:35:00|30241.4|30201.4|30233.3|30193.3|30245.1|30205.1|30231.5|30191.5|21
1738561200000|2025-02-03 05:40:00|30235.2|30195.2|30231.5|30191.5|30235.2|30195.2|30231.5|30191.5|5
1738561500000|2025-02-03 05:45:00|30235.2|30195.2|30238.4|30198.4|30245.2|30205.2|30235.2|30195.2|4
1738561800000|2025-02-03 05:50:00|30241.6|30201.6|30261.6|30221.6|30268.4|30228.4|30241.6|30201.6|21
1738562100000|2025-02-03 05:55:00|30268.5|30228.5|30278.5|30238.5|30278.5|30238.5|30263.5|30223.5|9
1738562400000|2025-02-03 06:00:00|30275.3|30235.3|30271.7|30231.7|30278.5|30238.5|30268.5|30228.5|9
1738562700000|2025-02-03 06:05:00|30278.6|30238.6|30271.8|30231.8|30278.6|30238.6|30271.7|30231.7|6
1738563000000|2025-02-03 06:10:00|30268.6|30228.6|30271.8|30231.8|30271.8|30231.8|30268.6|30228.6|11
1738563300000|2025-02-03 06:15:00|30271.9|30231.9|30271.9|30231.9|30271.9|30231.9|30271.9|30231.9|0
1738563600000|2025-02-03 06:20:00|30276.9|30236.9|30271.9|30231.9|30276.9|30236.9|30271.9|30231.9|2
1738563900000|2025-02-03 06:25:00|30268.8|30228.8|30272|30232|30272|30232|30268.8|30228.8|2
1738564200000|2025-02-03 06:30:00|30248.8|30208.8|30242|30202|30252|30212|30242|30202|17
1738564500000|2025-02-03 06:35:00|30232|30192|30227.1|30187.1|30232|30192|30222|30182|20
1738564800000|2025-02-03 06:40:00|30228.9|30188.9|30222.1|30182.1|30228.9|30188.9|30222.1|30182.1|1
1738565100000|2025-02-03 06:45:00|30217.1|30177.1|30207.2|30167.2|30217.1|30177.1|30207.1|30167.1|24
1738565400000|2025-02-03 06:50:00|30205.3|30165.3|30197.2|30157.2|30207.2|30167.2|30192.2|30152.2|47
1738565700000|2025-02-03 06:55:00|30199|30159|30202.3|30162.3|30202.3|30162.3|30197.2|30157.2|13
1738566000000|2025-02-03 07:00:00|30197.3|30157.3|30202.3|30162.3|30202.3|30162.3|30194.1|30154.1|6
1738566300000|2025-02-03 07:05:00|30197.3|30157.3|30202.4|30162.4|30214.2|30174.2|30197.3|30157.3|16
1738566600000|2025-02-03 07:10:00|30192.4|30152.4|30192.4|30152.4|30192.4|30152.4|30192.4|30152.4|99
1738566900000|2025-02-03 07:15:00|30184.3|30144.3|30192.5|30152.5|30192.5|30152.5|30184.3|30144.3|75
1738567200000|2025-02-03 07:20:00|30202.5|30162.5|30202.5|30162.5|30202.5|30162.5|30192.5|30152.5|103
1738567500000|2025-02-03 07:25:00|30209.4|30169.4|30202.6|30162.6|30212.5|30172.5|30197.5|30157.5|31
1738567800000|2025-02-03 07:30:00|30197.6|30157.6|30194.4|30154.4|30202.6|30162.6|30194.4|30154.4|32
1738568100000|2025-02-03 07:35:00|30192.6|30152.6|30192.7|30152.7|30192.7|30152.7|30192.6|30152.6|2
1738568400000|2025-02-03 07:40:00|30186.3|30146.3|30189.5|30149.5|30202.7|30162.7|30182.7|30142.7|104
1738568700000|2025-02-03 07:45:00|30186.4|30146.4|30192.8|30152.8|30192.8|30152.8|30186.4|30146.4|23
1738569000000|2025-02-03 07:50:00|30189.6|30149.6|30179.6|30139.6|30192.8|30152.8|30179.6|30139.6|63
1738569300000|2025-02-03 07:55:00|30179.7|30139.7|30162.9|30122.9|30182.8|30142.8|30162.8|30122.8|154
1738569600000|2025-02-03 08:00:00|30159.7|30119.7|30152.9|30112.9|30162.9|30122.9|30149.7|30109.7|34
1738569900000|2025-02-03 08:05:00|30142.9|30102.9|30146.6|30106.6|30153|30113|30134.8|30094.8|59
1738570200000|2025-02-03 08:10:00|30143|30103|30139.8|30099.8|30153|30113|30136.7|30096.7|50
1738570500000|2025-02-03 08:15:00|30136.7|30096.7|30144.9|30104.9|30149.9|30109.9|30123|30083|120
1738570800000|2025-02-03 08:20:00|30148.1|30108.1|30153.1|30113.1|30159.9|30119.9|30133.1|30093.1|101
1738571100000|2025-02-03 08:25:00|30150|30110|30150|30110|30153.1|30113.1|30136.8|30096.8|48
1738571400000|2025-02-03 08:30:00|30153.2|30113.2|30176.9|30136.9|30181.9|30141.9|30146.8|30106.8|83
1738571700000|2025-02-03 08:35:00|30203.2|30163.2|30153.3|30113.3|30203.2|30163.2|30146.9|30106.9|108
1738572000000|2025-02-03 08:40:00|30155.1|30115.1|30188.3|30148.3|30190.1|30150.1|30150.1|30110.1|89
1738572300000|2025-02-03 08:45:00|30185.1|30145.1|30168.4|30128.4|30190.1|30150.1|30165.2|30125.2|11
1738572600000|2025-02-03 08:50:00|30165.2|30125.2|30148.4|30108.4|30170.2|30130.2|30145.2|30105.2|23
1738572900000|2025-02-03 08:55:00|30150.2|30110.2|30150.3|30110.3|30155.3|30115.3|30143.4|30103.4|57
1738573200000|2025-02-03 09:00:00|30148.5|30108.5|30160.3|30120.3|30163.5|30123.5|30143.5|30103.5|22
1738573500000|2025-02-03 09:05:00|30158.5|30118.5|30147.2|30107.2|30158.5|30118.5|30137.2|30097.2|118
1738573800000|2025-02-03 09:10:00|30150.4|30110.4|30177.3|30137.3|30177.3|30137.3|30150.4|30110.4|121
1738574100000|2025-02-03 09:15:00|30180.4|30140.4|30210.5|30170.5|30225.5|30185.5|30180.4|30140.4|74
1738574400000|2025-02-03 09:20:00|30207.3|30167.3|30205.5|30165.5|30210.5|30170.5|30193.7|30153.7|65
1738574700000|2025-02-03 09:25:00|30207.4|30167.4|30212.4|30172.4|30212.4|30172.4|30205.5|30165.5|19
1738575000000|2025-02-03 09:30:00|30214.3|30174.3|30220.6|30180.6|30223.8|30183.8|30195.6|30155.6|54
1738575300000|2025-02-03 09:35:00|30217.5|30177.5|30240.7|30200.7|30250.7|30210.7|30217.5|30177.5|138
1738575600000|2025-02-03 09:40:00|30230.7|30190.7|30217.6|30177.6|30230.7|30190.7|30207.6|30167.6|101
1738575900000|2025-02-03 09:45:00|30223.9|30183.9|30257.6|30217.6|30264.4|30224.4|30217.6|30177.6|195
1738576200000|2025-02-03 09:50:00|30262.6|30222.6|30257.7|30217.7|30267.6|30227.6|30247.6|30207.6|17
1738576500000|2025-02-03 09:55:00|30254|30214|30214.1|30174.1|30254|30214|30207.7|30167.7|45
1738576800000|2025-02-03 10:00:00|30210.9|30170.9|30215.9|30175.9|30224.1|30184.1|30207.7|30167.7|52
1738577100000|2025-02-03 10:05:00|30210.9|30170.9|30174.2|30134.2|30214.1|30174.1|30169.1|30129.1|43
1738577400000|2025-02-03 10:10:00|30176|30136|30167.9|30127.9|30176|30136|30161|30121|11
1738577700000|2025-02-03 10:15:00|30164.2|30124.2|30144.3|30104.3|30164.2|30124.2|30141|30101|39
1738578000000|2025-02-03 10:20:00|30147.9|30107.9|30144.3|30104.3|30151.1|30111.1|30141.1|30101.1|18
1738578300000|2025-02-03 10:25:00|30154.3|30114.3|30131.2|30091.2|30161.2|30121.2|30129.4|30089.4|179
1738578600000|2025-02-03 10:30:00|30127.5|30087.5|30150.8|30110.8|30150.8|30110.8|30124.4|30084.4|99
1738578900000|2025-02-03 10:35:00|30147.6|30107.6|30140.8|30100.8|30147.6|30107.6|30134.4|30094.4|23
1738579200000|2025-02-03 10:40:00|30137.6|30097.6|30134.5|30094.5|30137.6|30097.6|30130.8|30090.8|12
1738579500000|2025-02-03 10:45:00|30144.5|30104.5|30134.6|30094.6|30144.5|30104.5|30131.4|30091.4|54
1738579800000|2025-02-03 10:50:00|30131.4|30091.4|30114.6|30074.6|30134.6|30094.6|30111.4|30071.4|20
1738580100000|2025-02-03 10:55:00|30119.6|30079.6|30124.7|30084.7|30134.6|30094.6|30114.6|30074.6|35
1738580400000|2025-02-03 11:00:00|30134.7|30094.7|30101.5|30061.5|30141.5|30101.5|30101.5|30061.5|50
1738580700000|2025-02-03 11:05:00|30098.4|30058.4|30098.4|30058.4|30104.7|30064.7|30088.4|30048.4|63
1738581000000|2025-02-03 11:10:00|30101.6|30061.6|30101.6|30061.6|30106.6|30066.6|30093.5|30053.5|29
1738581300000|2025-02-03 11:15:00|30104.8|30064.8|30116.7|30076.7|30121.7|30081.7|30098.5|30058.5|20
1738581600000|2025-02-03 11:20:00|30121.7|30081.7|30114.9|30074.9|30121.7|30081.7|30111.7|30071.7|36
1738581900000|2025-02-03 11:25:00|30116.7|30076.7|30121.8|30081.8|30124.9|30084.9|30114.9|30074.9|20
1738582200000|2025-02-03 11:30:00|30118.6|30078.6|30145|30105|30145|30105|30115|30075|79
1738582500000|2025-02-03 11:35:00|30138.7|30098.7|30115.1|30075.1|30145|30105|30115|30075|49
1738582800000|2025-02-03 11:40:00|30120.1|30080.1|30135.1|30095.1|30135.1|30095.1|30115.1|30075.1|25
1738583100000|2025-02-03 11:45:00|30141.9|30101.9|30170.2|30130.2|30170.2|30130.2|30141.9|30101.9|74
1738583400000|2025-02-03 11:50:00|30168.3|30128.3|30165.2|30125.2|30175.2|30135.2|30165.2|30125.2|36
1738583700000|2025-02-03 11:55:00|30150.2|30110.2|30155.3|30115.3|30158.4|30118.4|30145.2|30105.2|51
1738584000000|2025-02-03 12:00:00|30158.4|30118.4|30155.3|30115.3|30158.5|30118.5|30135.3|30095.3|33
1738584300000|2025-02-03 12:05:00|30158.5|30118.5|30201.7|30161.7|30208.5|30168.5|30155.3|30115.3|69
1738584600000|2025-02-03 12:10:00|30198.5|30158.5|30185.4|30145.4|30198.6|30158.6|30178.6|30138.6|48
1738584900000|2025-02-03 12:15:00|30188.6|30148.6|30178.6|30138.6|30198.6|30158.6|30168.6|30128.6|13
1738585200000|2025-02-03 12:20:00|30181.8|30141.8|30208.7|30168.7|30211.9|30171.9|30175.5|30135.5|41
1738585500000|2025-02-03 12:25:00|30205.5|30165.5|30191.9|30151.9|30205.5|30165.5|30185.5|30145.5|34
1738585800000|2025-02-03 12:30:00|30198.7|30158.7|30192|30152|30198.7|30158.7|30183.8|30143.8|85
1738586100000|2025-02-03 12:35:00|30188.8|30148.8|30168.8|30128.8|30193.8|30153.8|30168.8|30128.8|30
1738586400000|2025-02-03 12:40:00|30165.7|30125.7|30145.7|30105.7|30168.9|30128.9|30143.9|30103.9|65
1738586700000|2025-02-03 12:45:00|30143.9|30103.9|30115.8|30075.8|30155.7|30115.7|30115.8|30075.8|126
1738587000000|2025-02-03 12:50:00|30112.6|30072.6|30087.6|30047.6|30112.6|30072.6|30085.8|30045.8|53
1738587300000|2025-02-03 12:55:00|30095.8|30055.8|30099.5|30059.5|30102.7|30062.7|30087.6|30047.6|79
1738587600000|2025-02-03 13:00:00|30097.7|30057.7|30183.2|30143.2|30194.5|30154.5|30097.7|30057.7|278
1738587900000|2025-02-03 13:05:00|30193.2|30153.2|30286.4|30246.4|30309.6|30269.6|30191.4|30151.4|577
1738588200000|2025-02-03 13:10:00|30289.6|30249.6|30346.5|30306.5|30371.4|30331.4|30279.6|30239.6|209
1738588500000|2025-02-03 13:15:00|30341.5|30301.5|30341.5|30301.5|30359.7|30319.7|30306.5|30266.5|243
1738588800000|2025-02-03 13:20:00|30336.5|30296.5|30289.7|30249.7|30341.5|30301.5|30274.7|30234.7|223
1738589100000|2025-02-03 13:25:00|30284.7|30244.7|30199.8|30159.8|30289.7|30249.7|30189.8|30149.8|533
1738589400000|2025-02-03 13:30:00|30201.6|30161.6|30189.8|30149.8|30219.8|30179.8|30169.8|30129.8|316
1738589700000|2025-02-03 13:35:00|30193.5|30153.5|30234.9|30194.9|30244.9|30204.9|30189.8|30149.8|607
1738590000000|2025-02-03 13:40:00|30233.1|30193.1|30268.1|30228.1|30268.1|30228.1|30198.1|30158.1|119
1738593000000|2025-02-03 14:30:00|30245.4|30205.4|30364.1|30324.1|30370.4|30330.4|30221.8|30181.8|1351
1738593300000|2025-02-03 14:35:00|30367.2|30327.2|30453.7|30413.7|30468.7|30428.7|30332.3|30292.3|1010
1738593600000|2025-02-03 14:40:00|30456.9|30416.9|30355.5|30315.5|30463.7|30423.7|30306.9|30266.9|668
1738593900000|2025-02-03 14:45:00|30353.7|30313.7|30407|30367|30407|30367|30290.5|30250.5|347
1738594200000|2025-02-03 14:50:00|30398.8|30358.8|30500.6|30460.6|30507|30467|30377|30337|601
1738594500000|2025-02-03 14:55:00|30498.8|30458.8|30463.9|30423.9|30527|30487|30453.8|30413.8|506
1738594800000|2025-02-03 15:00:00|30460.7|30420.7|30328.9|30288.9|30460.7|30420.7|30323.9|30283.9|848
1738595100000|2025-02-03 15:05:00|30327.1|30287.1|30370.8|30330.8|30377.1|30337.1|30310.8|30270.8|653
1738595400000|2025-02-03 15:10:00|30374.4|30334.4|30320.8|30280.8|30384.4|30344.4|30307.6|30267.6|543
1738595700000|2025-02-03 15:15:00|30317.6|30277.6|30324.5|30284.5|30357.7|30317.7|30314.5|30274.5|349
1738596000000|2025-02-03 15:20:00|30327.7|30287.7|30660.9|30620.9|30665.9|30625.9|30324.5|30284.5|1871
1738596300000|2025-02-03 15:25:00|30662.7|30622.7|30711|30671|30746|30706|30566|30526|1544
1738596600000|2025-02-03 15:30:00|30704.6|30664.6|30657.8|30617.8|30724.2|30684.2|30591|30551|777
1738596900000|2025-02-03 15:35:00|30647.8|30607.8|30689.7|30649.7|30711.1|30671.1|30584.7|30544.7|725
1738597200000|2025-02-03 15:40:00|30687.9|30647.9|30751.1|30711.1|30791.1|30751.1|30674.7|30634.7|718
1738597500000|2025-02-03 15:45:00|30752.9|30712.9|30751.2|30711.2|30774.8|30734.8|30701.2|30661.2|514
1738597800000|2025-02-03 15:50:00|30758|30718|30751.2|30711.2|30771.2|30731.2|30676.2|30636.2|613
1738598100000|2025-02-03 15:55:00|30748|30708|30828.1|30788.1|30831.3|30791.3|30731.2|30691.2|458
1738598400000|2025-02-03 16:00:00|30826.3|30786.3|30874.9|30834.9|30893.1|30853.1|30804.9|30764.9|611
1738598700000|2025-02-03 16:05:00|30873.1|30833.1|30835|30795|30884.9|30844.9|30795|30755|748
1738599000000|2025-02-03 16:10:00|30838.2|30798.2|30881.4|30841.4|30895|30855|30818.2|30778.2|837
1738599300000|2025-02-03 16:15:00|30878.2|30838.2|30808.3|30768.3|30891.4|30851.4|30771.5|30731.5|351
1738599600000|2025-02-03 16:20:00|30810.1|30770.1|30768.3|30728.3|30835.1|30795.1|30765.1|30725.1|422
1738599900000|2025-02-03 16:25:00|30771.5|30731.5|30815.2|30775.2|30825.2|30785.2|30728.3|30688.3|392
1738600200000|2025-02-03 16:30:00|30813.4|30773.4|30753.4|30713.4|30813.4|30773.4|30685.2|30645.2|420
1738600500000|2025-02-03 16:35:00|30748.4|30708.4|30756.7|30716.7|30798.4|30758.4|30743.5|30703.5|214
1738600800000|2025-02-03 16:40:00|30758.5|30718.5|30755.3|30715.3|30775.3|30735.3|30705.3|30665.3|228
1738601100000|2025-02-03 16:45:00|30758.5|30718.5|30795.4|30755.4|30822.2|30782.2|30745.3|30705.3|615
1738601400000|2025-02-03 16:50:00|30798.6|30758.6|30783.6|30743.6|30818.6|30778.6|30773.6|30733.6|345
1738601700000|2025-02-03 16:55:00|30785.4|30745.4|30815.5|30775.5|30825.4|30785.4|30768.7|30728.7|164
1738602000000|2025-02-03 17:00:00|30819.1|30779.1|30745.5|30705.5|30825.5|30785.5|30745.5|30705.5|99
1738602300000|2025-02-03 17:05:00|30750.5|30710.5|30720.6|30680.6|30755.5|30715.5|30698.8|30658.8|340
1738602600000|2025-02-03 17:10:00|30718.8|30678.8|30698.8|30658.8|30732|30692|30688.8|30648.8|191
1738602900000|2025-02-03 17:15:00|30695.6|30655.6|30733.9|30693.9|30738.9|30698.9|30695.6|30655.6|201
1738603200000|2025-02-03 17:20:00|30732.1|30692.1|30735.7|30695.7|30748.9|30708.9|30715.7|30675.7|224
1738603500000|2025-02-03 17:25:00|30730.7|30690.7|30720.8|30680.8|30733.9|30693.9|30695.7|30655.7|261
1738603800000|2025-02-03 17:30:00|30719|30679|30725.8|30685.8|30725.8|30685.8|30705.8|30665.8|181
1738604100000|2025-02-03 17:35:00|30729.4|30689.4|30685.9|30645.9|30729.4|30689.4|30655.9|30615.9|363
1738604400000|2025-02-03 17:40:00|30695.9|30655.9|30649.1|30609.1|30699.1|30659.1|30645.9|30605.9|238
1738604700000|2025-02-03 17:45:00|30645.9|30605.9|30622.4|30582.4|30662.3|30622.3|30585.9|30545.9|301
1738605000000|2025-02-03 17:50:00|30627.4|30587.4|30639.2|30599.2|30662.4|30622.4|30594.2|30554.2|226
1738605300000|2025-02-03 17:55:00|30636|30596|30662.5|30622.5|30676|30636|30622.4|30582.4|442
1738605600000|2025-02-03 18:00:00|30664.3|30624.3|30726.1|30686.1|30739.3|30699.3|30664.3|30624.3|210
1738605900000|2025-02-03 18:05:00|30719.3|30679.3|30742.6|30702.6|30752.6|30712.6|30706.1|30666.1|160
1738606200000|2025-02-03 18:10:00|30746.2|30706.2|30736.2|30696.2|30752.6|30712.6|30716.2|30676.2|562
1738606500000|2025-02-03 18:15:00|30743|30703|30801.3|30761.3|30806.3|30766.3|30743|30703|327
1738606800000|2025-02-03 18:20:00|30798.1|30758.1|30826.3|30786.3|30838.1|30798.1|30796.3|30756.3|337
1738607100000|2025-02-03 18:25:00|30836.3|30796.3|30893.2|30853.2|30896.4|30856.4|30826.3|30786.3|186
1738607400000|2025-02-03 18:30:00|30896.4|30856.4|30876.4|30836.4|30916.4|30876.4|30856.4|30816.4|826
1738607700000|2025-02-03 18:35:00|30883.2|30843.2|30876.5|30836.5|30889.6|30849.6|30862.8|30822.8|315
1738608000000|2025-02-03 18:40:00|30893.3|30853.3|30850.1|30810.1|30893.3|30853.3|30820.1|30780.1|452
1738608300000|2025-02-03 18:45:00|30846.5|30806.5|30826.6|30786.6|30846.5|30806.5|30808.3|30768.3|241
1738608600000|2025-02-03 18:50:00|30830.1|30790.1|30856.6|30816.6|30863.4|30823.4|30830.1|30790.1|183
1738608900000|2025-02-03 18:55:00|30861.6|30821.6|30940.2|30900.2|30946.7|30906.7|30853.4|30813.4|587
1738609200000|2025-02-03 19:00:00|30943.4|30903.4|30876.7|30836.7|30966.7|30926.7|30866.7|30826.7|620
1738609500000|2025-02-03 19:05:00|30886.7|30846.7|30908.5|30868.5|30950.3|30910.3|30880.3|30840.3|515
1738609800000|2025-02-03 19:10:00|30905.3|30865.3|30933.6|30893.6|30940.4|30900.4|30860.4|30820.4|1240
1738610100000|2025-02-03 19:15:00|30923.6|30883.6|30885.4|30845.4|30930.4|30890.4|30871.8|30831.8|727
1738630800000|2025-02-04 01:00:00|30988.4|30948.4|31135.5|31095.5|31143.8|31103.8|30971.9|30931.9|619
1738631100000|2025-02-04 01:05:00|31138.8|31098.8|31180.6|31140.6|31193.8|31153.8|31120.9|31080.9|461
1738631400000|2025-02-04 01:10:00|31177.4|31137.4|31137.4|31097.4|31190.6|31150.6|31130.6|31090.6|266
1738631700000|2025-02-04 01:15:00|31134.2|31094.2|31172.5|31132.5|31177.5|31137.5|31130.6|31090.6|90
1738632000000|2025-02-04 01:20:00|31177.5|31137.5|31174.3|31134.3|31187.5|31147.5|31149.3|31109.3|293
1738632300000|2025-02-04 01:25:00|31181.1|31141.1|31156.1|31116.1|31181.1|31141.1|31156.1|31116.1|281
1738632600000|2025-02-04 01:30:00|31152.9|31112.9|31161.2|31121.2|31161.2|31121.2|31141.1|31101.1|87
1738632900000|2025-02-04 01:35:00|31159.4|31119.4|31154.1|31114.1|31171.2|31131.2|31154.1|31114.1|244
1738633200000|2025-02-04 01:40:00|31150.9|31110.9|31159.2|31119.2|31164.2|31124.2|31147.7|31107.7|177
1738633500000|2025-02-04 01:45:00|31162.4|31122.4|31202.4|31162.4|31219.2|31179.2|31159.2|31119.2|44
1738633800000|2025-02-04 01:50:00|31204.2|31164.2|31224.3|31184.3|31244.2|31204.2|31204.2|31164.2|121
1738634100000|2025-02-04 01:55:00|31232.5|31192.5|31182.5|31142.5|31240.7|31200.7|31182.5|31142.5|69
1738634400000|2025-02-04 02:00:00|31184.3|31144.3|31207.6|31167.6|31217.6|31177.6|31184.3|31144.3|20
1738634700000|2025-02-04 02:05:00|31210.8|31170.8|31169.4|31129.4|31214.3|31174.3|31154.4|31114.4|48
1738635000000|2025-02-04 02:10:00|31167.6|31127.6|31172.7|31132.7|31184.4|31144.4|31164.4|31124.4|7
1738635300000|2025-02-04 02:15:00|31167.7|31127.7|31159.5|31119.5|31174.4|31134.4|31154.5|31114.5|11
1738635600000|2025-02-04 02:20:00|31157.7|31117.7|31112.8|31072.8|31157.7|31117.7|31102.7|31062.7|81
1738635900000|2025-02-04 02:25:00|31114.5|31074.5|31119.6|31079.6|31127.8|31087.8|31114.5|31074.5|11
1738636200000|2025-02-04 02:30:00|31122.8|31082.8|31124.6|31084.6|31142.8|31102.8|31114.6|31074.6|10
1738636500000|2025-02-04 02:35:00|31114.6|31074.6|31121.1|31081.1|31121.1|31081.1|31092.9|31052.9|14
1738636800000|2025-02-04 02:40:00|31122.9|31082.9|31124.7|31084.7|31133|31093|31121.2|31081.2|7
1738637100000|2025-02-04 02:45:00|31128|31088|31134.8|31094.8|31134.8|31094.8|31128|31088|12
1738637400000|2025-02-04 02:50:00|31133|31093|31134.8|31094.8|31138|31098|31131.3|31091.3|4
1738637700000|2025-02-04 02:55:00|31131.3|31091.3|31124.9|31084.9|31134.9|31094.9|31124.8|31084.8|4
1738638000000|2025-02-04 03:00:00|31128.1|31088.1|31114.9|31074.9|31133.1|31093.1|31108.2|31068.2|23
1738638300000|2025-02-04 03:05:00|31113.2|31073.2|31125|31085|31128.2|31088.2|31111.4|31071.4|9
1738638600000|2025-02-04 03:10:00|31118.2|31078.2|31145|31105|31145|31105|31113.2|31073.2|33
1738638900000|2025-02-04 03:15:00|31148.3|31108.3|31143.3|31103.3|31148.3|31108.3|31135.1|31095.1|5
1738639200000|2025-02-04 03:20:00|31138.3|31098.3|31133.4|31093.4|31143.3|31103.3|31133.3|31093.3|7
1738639500000|2025-02-04 03:25:00|31135.1|31095.1|31155.2|31115.2|31158.4|31118.4|31133.4|31093.4|6
1738639800000|2025-02-04 03:30:00|31153.4|31113.4|31128.4|31088.4|31153.4|31113.4|31128.4|31088.4|7
1738640100000|2025-02-04 03:35:00|31128.5|31088.5|31175.3|31135.3|31175.3|31135.3|31128.5|31088.5|26
1738640400000|2025-02-04 03:40:00|31168.5|31128.5|31167.1|31127.1|31168.8|31128.8|31165.3|31125.3|33
1738640700000|2025-02-04 03:45:00|31162.1|31122.1|31168.9|31128.9|31168.9|31128.9|31158.8|31118.8|22
1738641000000|2025-02-04 03:50:00|||||||||1
1738641300000|2025-02-04 03:55:00|31169|31129|31169|31129|31169|31129|31162.5|31122.5|7
1738641600000|2025-02-04 04:00:00|31165.8|31125.8|31169|31129|31169|31129|31162.5|31122.5|9
1738641900000|2025-02-04 04:05:00|31165.8|31125.8|31209.1|31169.1|31215.8|31175.8|31162.6|31122.6|45
1738642200000|2025-02-04 04:10:00|31205.9|31165.9|31194.1|31154.1|31209.1|31169.1|31194.1|31154.1|10
1738642500000|2025-02-04 04:15:00|31189.1|31149.1|31194.2|31154.2|31209.2|31169.2|31189.1|31149.1|20
1738642800000|2025-02-04 04:20:00|31189.2|31149.2|31189.2|31149.2|31199.2|31159.2|31189.2|31149.2|4
1738643100000|2025-02-04 04:25:00|31199.2|31159.2|31194.3|31154.3|31214.3|31174.3|31189.2|31149.2|50
1738643400000|2025-02-04 04:30:00|31197.5|31157.5|31192.6|31152.6|31202.5|31162.5|31182.6|31142.6|6
1738643700000|2025-02-04 04:35:00|31189.3|31149.3|31195.8|31155.8|31195.8|31155.8|31189.3|31149.3|1
1738644000000|2025-02-04 04:40:00|31202.6|31162.6|31197.7|31157.7|31202.7|31162.7|31197.6|31157.6|10
1738644300000|2025-02-04 04:45:00|31199.4|31159.4|31199.5|31159.5|31199.5|31159.5|31199.4|31159.4|0
1738644600000|2025-02-04 04:50:00|31197.7|31157.7|31207.7|31167.7|31209.5|31169.5|31197.7|31157.7|6
1738644900000|2025-02-04 04:55:00|31207.8|31167.8|31207.8|31167.8|31209.6|31169.6|31202.8|31162.8|3
1738645200000|2025-02-04 05:00:00|31202.8|31162.8|31201.1|31161.1|31202.8|31162.8|31192.8|31152.8|5
1738645500000|2025-02-04 05:05:00|31191.1|31151.1|31122.9|31082.9|31191.1|31151.1|31122.9|31082.9|100
1738645800000|2025-02-04 05:10:00|31117.9|31077.9|31127.9|31087.9|31137.9|31097.9|31111.1|31071.1|44
1738646100000|2025-02-04 05:15:00|31132.9|31092.9|31143|31103|31154.7|31114.7|31122.9|31082.9|8
1738646400000|2025-02-04 05:20:00|31139.8|31099.8|31126.3|31086.3|31139.8|31099.8|31119.8|31079.8|6
1738646700000|2025-02-04 05:25:00|31128|31088|31138.1|31098.1|31138.1|31098.1|31116.3|31076.3|46
1738647000000|2025-02-04 05:30:00|31136.3|31096.3|31139.9|31099.9|31143.1|31103.1|31133.1|31093.1|4
1738647300000|2025-02-04 05:35:00|31138.1|31098.1|31148.2|31108.2|31148.2|31108.2|31138.1|31098.1|6
1738647600000|2025-02-04 05:40:00|31146.4|31106.4|31140|31100|31148.2|31108.2|31139.9|31099.9|0
1738647900000|2025-02-04 05:45:00|31143.2|31103.2|31130|31090|31143.2|31103.2|31130|31090|8
1738648200000|2025-02-04 05:50:00|31126.5|31086.5|31123.3|31083.3|31133.3|31093.3|31116.6|31076.6|10
1738648500000|2025-02-04 05:55:00|31118.3|31078.3|31123.4|31083.4|31126.6|31086.6|31118.3|31078.3|4
1738648800000|2025-02-04 06:00:00|31121.6|31081.6|31133.4|31093.4|31138.4|31098.4|31116.6|31076.6|10
1738649100000|2025-02-04 06:05:00|31136.7|31096.7|31133.5|31093.5|31143.5|31103.5|31126.7|31086.7|16
1738649400000|2025-02-04 06:10:00|31136.7|31096.7|31110.3|31070.3|31136.7|31096.7|31100.2|31060.2|34
1738649700000|2025-02-04 06:15:00|31115.3|31075.3|31112.1|31072.1|31120.3|31080.3|31107.1|31067.1|13
1738650000000|2025-02-04 06:20:00|31113.8|31073.8|31137.1|31097.1|31140.4|31100.4|31113.8|31073.8|6
1738650300000|2025-02-04 06:25:00|31140.4|31100.4|31137.2|31097.2|31140.4|31100.4|31127.1|31087.1|21
1738650600000|2025-02-04 06:30:00|31133.9|31093.9|31100.5|31060.5|31137.2|31097.2|31100.5|31060.5|23
1738650900000|2025-02-04 06:35:00|31102.2|31062.2|31097.3|31057.3|31102.2|31062.2|31060.5|31020.5|47
1738651200000|2025-02-04 06:40:00|31100.5|31060.5|31139.1|31099.1|31149.1|31109.1|31097.3|31057.3|101
1738651500000|2025-02-04 06:45:00|31142.3|31102.3|31159.1|31119.1|31159.1|31119.1|31134.1|31094.1|44
1738651800000|2025-02-04 06:50:00|31157.4|31117.4|31154.2|31114.2|31157.4|31117.4|31144.1|31104.1|10
1738652100000|2025-02-04 06:55:00|31164.2|31124.2|31154.2|31114.2|31174.2|31134.2|31154.2|31114.2|11
1738652400000|2025-02-04 07:00:00|31149.2|31109.2|31164.3|31124.3|31194.2|31154.2|31147.5|31107.5|45
1738652700000|2025-02-04 07:05:00|31167.5|31127.5|31179.3|31139.3|31187.8|31147.8|31157.5|31117.5|43
1738653000000|2025-02-04 07:10:00|31177.6|31137.6|31184.4|31144.4|31189.4|31149.4|31177.6|31137.6|10
1738653300000|2025-02-04 07:15:00|31189.4|31149.4|31204.4|31164.4|31204.4|31164.4|31189.4|31149.4|10
1738653600000|2025-02-04 07:20:00|31214.4|31174.4|31190.9|31150.9|31214.4|31174.4|31187.7|31147.7|51
1738653900000|2025-02-04 07:25:00|31187.7|31147.7|31152.7|31112.7|31194.5|31154.5|31152.7|31112.7|71
1738654200000|2025-02-04 07:30:00|31151|31111|31122.8|31082.8|31157.7|31117.7|31111|31071|108
1738654500000|2025-02-04 07:35:00|31111|31071|31126.1|31086.1|31147.8|31107.8|31102.8|31062.8|157
1738654800000|2025-02-04 07:40:00|31127.8|31087.8|31157.9|31117.9|31164.6|31124.6|31127.8|31087.8|4
1738655100000|2025-02-04 07:45:00|31162.9|31122.9|31167.9|31127.9|31174.7|31134.7|31157.9|31117.9|4
1738655400000|2025-02-04 07:50:00|31164.7|31124.7|31188|31148|31197.9|31157.9|31164.7|31124.7|15
1738655700000|2025-02-04 07:55:00|31189.7|31149.7|31208|31168|31223|31183|31174.7|31134.7|16
1738656000000|2025-02-04 08:00:00|31204.8|31164.8|31178.1|31138.1|31208|31168|31173|31133|11
1738656300000|2025-02-04 08:05:00|31174.8|31134.8|31209.9|31169.9|31209.9|31169.9|31174.8|31134.8|25
1738656600000|2025-02-04 08:10:00|31208.1|31168.1|31209.9|31169.9|31214.9|31174.9|31198.1|31158.1|16
1738656900000|2025-02-04 08:15:00|31208.2|31168.2|31225|31185|31230|31190|31183.2|31143.2|166
1738657200000|2025-02-04 08:20:00|31220|31180|31230|31190|31235|31195|31215|31175|13
1738657500000|2025-02-04 08:25:00|31233.3|31193.3|31215.1|31175.1|31235|31195|31215.1|31175.1|32
1738657800000|2025-02-04 08:30:00|31208.3|31168.3|31205.1|31165.1|31215.1|31175.1|31200.1|31160.1|10
1738658100000|2025-02-04 08:35:00|31208.4|31168.4|31240.2|31200.2|31240.2|31200.2|31208.4|31168.4|33
1738658400000|2025-02-04 08:40:00|31230.2|31190.2|31235.2|31195.2|31245.2|31205.2|31225.2|31185.2|27
1738658700000|2025-02-04 08:45:00|31245.2|31205.2|31245.2|31205.2|31273.5|31233.5|31240.2|31200.2|59
1738659000000|2025-02-04 08:50:00|31245.3|31205.3|31248.5|31208.5|31258.5|31218.5|31225.3|31185.3|75
1738659300000|2025-02-04 08:55:00|31238.5|31198.5|31251.8|31211.8|31251.8|31211.8|31226.8|31186.8|36
1738659600000|2025-02-04 09:00:00|31248.6|31208.6|31203.6|31163.6|31248.6|31208.6|31198.6|31158.6|136
1738659900000|2025-02-04 09:05:00|31205.4|31165.4|31211.9|31171.9|31211.9|31171.9|31178.7|31138.7|102
1738660200000|2025-02-04 09:10:00|31215.4|31175.4|31215.5|31175.5|31225.5|31185.5|31213.7|31173.7|20
1738660500000|2025-02-04 09:15:00|31223.7|31183.7|31182|31142|31223.8|31183.8|31182|31142|70
1738660800000|2025-02-04 09:20:00|31182.1|31142.1|31172.1|31132.1|31188.8|31148.8|31162.1|31122.1|22
1738661100000|2025-02-04 09:25:00|31173.8|31133.8|31152.1|31112.1|31173.8|31133.8|31148.9|31108.9|14
1738661400000|2025-02-04 09:30:00|31148.9|31108.9|31147.2|31107.2|31162.2|31122.2|31137.1|31097.1|52
1738661700000|2025-02-04 09:35:00|31148.9|31108.9|31169|31129|31173.9|31133.9|31148.9|31108.9|19
1738662000000|2025-02-04 09:40:00|31172.2|31132.2|31122.3|31082.3|31172.2|31132.2|31112.3|31072.3|88
1738662300000|2025-02-04 09:45:00|31129|31089|31165.8|31125.8|31184.1|31144.1|31127.3|31087.3|109
1738662600000|2025-02-04 09:50:00|31175.8|31135.8|31160.9|31120.9|31175.8|31135.8|31125.8|31085.8|98
1738662900000|2025-02-04 09:55:00|31157.6|31117.6|31135.9|31095.9|31167.6|31127.6|31125.9|31085.9|67
1738663200000|2025-02-04 10:00:00|31132.7|31092.7|31136|31096|31142.7|31102.7|31122.4|31082.4|38
1738663500000|2025-02-04 10:05:00|31126|31086|31166|31126|31176|31136|31126|31086|16
1738663800000|2025-02-04 10:10:00|31161|31121|31159.3|31119.3|31169.3|31129.3|31156|31116|8
1738664100000|2025-02-04 10:15:00|31161.1|31121.1|31201.1|31161.1|31206.1|31166.1|31161.1|31121.1|41
1738664400000|2025-02-04 10:20:00|31202.8|31162.8|31269.6|31229.6|31274.6|31234.6|31202.8|31162.8|188
1738664700000|2025-02-04 10:25:00|31272.9|31232.9|31321.4|31281.4|31321.4|31281.4|31269.6|31229.6|128
1738665000000|2025-02-04 10:30:00|31319.7|31279.7|31299.7|31259.7|31321.4|31281.4|31283|31243|153
1738665300000|2025-02-04 10:35:00|31294.7|31254.7|31259.8|31219.8|31299.7|31259.7|31254.8|31214.8|130
1738665600000|2025-02-04 10:40:00|31263|31223|31269.8|31229.8|31273.1|31233.1|31258.1|31218.1|31
1738665900000|2025-02-04 10:45:00|31268.1|31228.1|31269.9|31229.9|31283.1|31243.1|31259.8|31219.8|62
1738666200000|2025-02-04 10:50:00|31273.1|31233.1|31269.9|31229.9|31273.1|31233.1|31243.1|31203.1|27
1738666500000|2025-02-04 10:55:00|31273.2|31233.2|31300|31260|31300|31260|31273.2|31233.2|48
1738666800000|2025-02-04 11:00:00|31298.2|31258.2|31290|31250|31313.2|31273.2|31290|31250|32
1738667100000|2025-02-04 11:05:00|31288.3|31248.3|31320|31280|31325|31285|31288.3|31248.3|112
1738667400000|2025-02-04 11:10:00|31325|31285|31305.1|31265.1|31330.1|31290.1|31298.3|31258.3|96
1738667700000|2025-02-04 11:15:00|31310.1|31270.1|31320.1|31280.1|31330.1|31290.1|31300.1|31260.1|62
1738668000000|2025-02-04 11:20:00|31320.2|31280.2|31320.2|31280.2|31330.2|31290.2|31315.2|31275.2|79
1738668300000|2025-02-04 11:25:00|31310.2|31270.2|31330.2|31290.2|31336.7|31296.7|31303.5|31263.5|39
1738668600000|2025-02-04 11:30:00|31333.5|31293.5|31316.8|31276.8|31336.8|31296.8|31298.5|31258.5|63
1738668900000|2025-02-04 11:35:00|31313.5|31273.5|31350.3|31310.3|31350.3|31310.3|31313.5|31273.5|22
1738669200000|2025-02-04 11:40:00|31348.6|31308.6|31340.4|31300.4|31350.4|31310.4|31330.3|31290.3|305
1738669500000|2025-02-04 11:45:00|31335.4|31295.4|31313.7|31273.7|31335.4|31295.4|31310.4|31270.4|65
1738669800000|2025-02-04 11:50:00|31320.4|31280.4|31330.5|31290.5|31333.7|31293.7|31320.4|31280.4|13
1738670100000|2025-02-04 11:55:00|31340.5|31300.5|31345.5|31305.5|31345.5|31305.5|31317.2|31277.2|27
1738670400000|2025-02-04 12:00:00|31342.3|31302.3|31313.8|31273.8|31350.5|31310.5|31310.6|31270.6|59
1738670700000|2025-02-04 12:05:00|31317.1|31277.1|31297.1|31257.1|31323.8|31283.8|31297.1|31257.1|38
1738671000000|2025-02-04 12:10:00|31302.1|31262.1|31280.7|31240.7|31307.1|31267.1|31273.9|31233.9|30
1738671300000|2025-02-04 12:15:00|31288.9|31248.9|31280.7|31240.7|31290.7|31250.7|31260.7|31220.7|66
1738671600000|2025-02-04 12:20:00|31275.7|31235.7|31277.3|31237.3|31300.7|31260.7|31260.7|31220.7|68
1738671900000|2025-02-04 12:25:00|31274|31234|31267.3|31227.3|31277.3|31237.3|31234|31194|27
1738672200000|2025-02-04 12:30:00|31270.8|31230.8|31274.1|31234.1|31287.4|31247.4|31257.4|31217.4|15
1738672500000|2025-02-04 12:35:00|31277.4|31237.4|31290.9|31250.9|31290.9|31250.9|31269.1|31229.1|14
1738672800000|2025-02-04 12:40:00|31289.2|31249.2|31290.9|31250.9|31300.9|31260.9|31274.2|31234.2|27
1738673100000|2025-02-04 12:45:00|31285.9|31245.9|31231|31191|31289.2|31249.2|31229.2|31189.2|240
1738673400000|2025-02-04 12:50:00|31221|31181|31214.3|31174.3|31239.3|31199.3|31200.8|31160.8|200
1738673700000|2025-02-04 12:55:00|31217.6|31177.6|31207.6|31167.6|31221|31181|31191.1|31151.1|109
1738674000000|2025-02-04 13:00:00|31204.3|31164.3|31249.4|31209.4|31259.4|31219.4|31196.1|31156.1|55
1738674300000|2025-02-04 13:05:00|31251.1|31211.1|31241.2|31201.2|31267.7|31227.7|31239.4|31199.4|49
1738674600000|2025-02-04 13:10:00|31239.4|31199.4|31234.5|31194.5|31251.2|31211.2|31214.5|31174.5|51
1738674900000|2025-02-04 13:15:00|31231.2|31191.2|31209.5|31169.5|31234.5|31194.5|31207.8|31167.8|35
1738675200000|2025-02-04 13:20:00|31206.3|31166.3|31209.6|31169.6|31224.5|31184.5|31204.6|31164.6|16
1738675500000|2025-02-04 13:25:00|31211.3|31171.3|31221.4|31181.4|31221.4|31181.4|31201.3|31161.3|97
1738675800000|2025-02-04 13:30:00|31226.4|31186.4|31231.4|31191.4|31251.4|31211.4|31194.6|31154.6|170
1738676100000|2025-02-04 13:35:00|31234.7|31194.7|31251.4|31211.4|31261.4|31221.4|31231.4|31191.4|133
1738676400000|2025-02-04 13:40:00|31251.5|31211.5|31244.8|31204.8|31271.5|31231.5|31241.5|31201.5|94
1738679400000|2025-02-04 14:30:00|31265.2|31225.2|31208.7|31168.7|31305.2|31265.2|31128.7|31088.7|1418
1738679700000|2025-02-04 14:35:00|31212|31172|31225.5|31185.5|31268.7|31228.7|31182|31142|788
1738680000000|2025-02-04 14:40:00|31228.7|31188.7|31225.5|31185.5|31315.5|31275.5|31188.8|31148.8|771
1738680300000|2025-02-04 14:45:00|31221.9|31181.9|31280.5|31240.5|31292.1|31252.1|31147.1|31107.1|651
1738680600000|2025-02-04 14:50:00|31278.8|31238.8|31312.3|31272.3|31339|31299|31235.6|31195.6|685
1738680900000|2025-02-04 14:55:00|31315.6|31275.6|31395.6|31355.6|31395.6|31355.6|31307.3|31267.3|1053
1738681200000|2025-02-04 15:00:00|31403.9|31363.9|31408.8|31368.8|31445.6|31405.6|31357.2|31317.2|1052
1738681500000|2025-02-04 15:05:00|31410.5|31370.5|31470.6|31430.6|31480.5|31440.5|31385.5|31345.5|485
1738681800000|2025-02-04 15:10:00|31475.6|31435.6|31528.9|31488.9|31538.9|31498.9|31445.6|31405.6|516
1738682100000|2025-02-04 15:15:00|31525.6|31485.6|31473.9|31433.9|31528.9|31488.9|31455.6|31415.6|856
1738682400000|2025-02-04 15:20:00|31478.9|31438.9|31472.4|31432.4|31485.7|31445.7|31430.7|31390.7|779
1738682700000|2025-02-04 15:25:00|31475.7|31435.7|31542.5|31502.5|31542.5|31502.5|31472.4|31432.4|725
1738683000000|2025-02-04 15:30:00|31562.5|31522.5|31539.1|31499.1|31569|31529|31512.5|31472.5|622
1738683300000|2025-02-04 15:35:00|31545.8|31505.8|31619.3|31579.3|31635.8|31595.8|31542.5|31502.5|1037
1738683600000|2025-02-04 15:40:00|31622.6|31582.6|31692.6|31652.6|31696.1|31656.1|31616|31576|582
1738683900000|2025-02-04 15:45:00|31686.1|31646.1|31652.7|31612.7|31696.1|31656.1|31609.4|31569.4|581
1738684200000|2025-02-04 15:50:00|31649.4|31609.4|31642.7|31602.7|31679.4|31639.4|31616.1|31576.1|500
1738684500000|2025-02-04 15:55:00|31639.4|31599.4|31609.3|31569.3|31669.4|31629.4|31609.3|31569.3|593
1738684800000|2025-02-04 16:00:00|31612.7|31572.7|31642.8|31602.8|31681|31641|31602.7|31562.7|663
1738685100000|2025-02-04 16:05:00|31649.3|31609.3|31672.8|31632.8|31676.1|31636.1|31622.8|31582.8|323
1738685400000|2025-02-04 16:10:00|31662.8|31622.8|31682.9|31642.9|31692.9|31652.9|31616.1|31576.1|342
1738685700000|2025-02-04 16:15:00|31686.2|31646.2|31612.9|31572.9|31686.3|31646.3|31599.6|31559.6|1012
1738686000000|2025-02-04 16:20:00|31616.2|31576.2|31661.3|31621.3|31683|31643|31616.2|31576.2|387
1738686300000|2025-02-04 16:25:00|31663|31623|31736.3|31696.3|31739.6|31699.6|31663|31623|403
1738686600000|2025-02-04 16:30:00|31733|31693|31699.8|31659.8|31738.1|31698.1|31699.8|31659.8|826
1738686900000|2025-02-04 16:35:00|31703.1|31663.1|31753.1|31713.1|31753.1|31713.1|31693.1|31653.1|466
1738687200000|2025-02-04 16:40:00|31749.7|31709.7|31769.9|31729.9|31789.9|31749.9|31733.1|31693.1|580
1738687500000|2025-02-04 16:45:00|31773.2|31733.2|31776.7|31736.7|31789.9|31749.9|31759.9|31719.9|273
1738687800000|2025-02-04 16:50:00|31779.9|31739.9|31786.7|31746.7|31796.7|31756.7|31756.7|31716.7|248
1738688100000|2025-02-04 16:55:00|31790|31750|31786.7|31746.7|31793.3|31753.3|31766.7|31726.7|403
1738688400000|2025-02-04 17:00:00|31790|31750|31863.3|31823.3|31880.1|31840.1|31786.7|31746.7|743
1738688700000|2025-02-04 17:05:00|31873.3|31833.3|31783.4|31743.4|31893.4|31853.4|31775.1|31735.1|837
1738689000000|2025-02-04 17:10:00|31796.8|31756.8|31776.9|31736.9|31803.4|31763.4|31745.1|31705.1|466
1738689300000|2025-02-04 17:15:00|31786.9|31746.9|31796.9|31756.9|31806.9|31766.9|31746.9|31706.9|419
1738689600000|2025-02-04 17:20:00|31793.5|31753.5|31743.5|31703.5|31806.9|31766.9|31677|31637|1178
1738689900000|2025-02-04 17:25:00|31750.1|31710.1|31828.6|31788.6|31830.3|31790.3|31741.8|31701.8|998
1738690200000|2025-02-04 17:30:00|31823.6|31783.6|31880.2|31840.2|31880.2|31840.2|31813.6|31773.6|996
1738690500000|2025-02-04 17:35:00|31876.9|31836.9|31923.7|31883.7|31933.7|31893.7|31853.6|31813.6|616
1738690800000|2025-02-04 17:40:00|31922|31882|31903.7|31863.7|31937|31897|31873.7|31833.7|193
1738691100000|2025-02-04 17:45:00|31908.7|31868.7|31887.2|31847.2|31933.7|31893.7|31877.2|31837.2|271
1738691400000|2025-02-04 17:50:00|31877.2|31837.2|31907.2|31867.2|31912.2|31872.2|31873.8|31833.8|275
1738691700000|2025-02-04 17:55:00|31910.7|31870.7|31910.7|31870.7|31927.3|31887.3|31880.7|31840.7|281
1738692000000|2025-02-04 18:00:00|31914|31874|31917.3|31877.3|31927.3|31887.3|31897.3|31857.3|216
1738692300000|2025-02-04 18:05:00|31919.1|31879.1|31917.4|31877.4|31947.3|31907.3|31907.4|31867.4|303
1738692600000|2025-02-04 18:10:00|31919.1|31879.1|31940.9|31900.9|31960.9|31920.9|31897.4|31857.4|530
1738692900000|2025-02-04 18:15:00|31944.1|31904.1|31957.5|31917.5|31980.9|31940.9|31944.1|31904.1|346
1738693200000|2025-02-04 18:20:00|31954.2|31914.2|32014.2|31974.2|32014.2|31974.2|31954.2|31914.2|428
1738693500000|2025-02-04 18:25:00|32011|31971|31944.1|31904.1|32017.5|31977.5|31934.1|31894.1|744
1738693800000|2025-02-04 18:30:00|31955.9|31915.9|31920.9|31880.9|31964.2|31924.2|31910.9|31870.9|452
1738694100000|2025-02-04 18:35:00|31924.2|31884.2|31950.9|31910.9|31954.2|31914.2|31904.2|31864.2|361
1738694400000|2025-02-04 18:40:00|31954.2|31914.2|31977.7|31937.7|32007.7|31967.7|31947.7|31907.7|558
1738694700000|2025-02-04 18:45:00|31976|31936|31957.8|31917.8|31991|31951|31944.3|31904.3|317
1738695000000|2025-02-04 18:50:00|31961|31921|31900.9|31860.9|31977.8|31937.8|31900.9|31860.9|691
1738695300000|2025-02-04 18:55:00|31904.2|31864.2|31881|31841|31920.9|31880.9|31871|31831|940
1738695600000|2025-02-04 19:00:00|31884.4|31844.4|31941|31901|31941|31901|31871|31831|486
1738695900000|2025-02-04 19:05:00|31937.8|31897.8|31951.2|31911.2|31974.5|31934.5|31927.8|31887.8|854
1738696200000|2025-02-04 19:10:00|31954.5|31914.5|31934.6|31894.6|31956.2|31916.2|31911.1|31871.1|1684
1738696500000|2025-02-04 19:15:00|31941.1|31901.1|31926.2|31886.2|31951.1|31911.1|31921.1|31881.1|938
1738717200000|2025-02-05 01:00:00|31869.4|31829.4|31827.8|31787.8|31959.5|31919.5|31787.8|31747.8|809
1738717500000|2025-02-05 01:05:00|31832.8|31792.8|31799.5|31759.5|31869.5|31829.5|31796.2|31756.2|242
1738717800000|2025-02-05 01:10:00|31799.6|31759.6|31851.3|31811.3|31856.3|31816.3|31791.2|31751.2|84
1738718100000|2025-02-05 01:15:00|31856.3|31816.3|31814.6|31774.6|31881.3|31841.3|31794.6|31754.6|109
1738718400000|2025-02-05 01:20:00|31811.3|31771.3|31814.6|31774.6|31851.4|31811.4|31806.3|31766.3|105
1738718700000|2025-02-05 01:25:00|31808|31768|31808|31768|31818|31778|31803|31763|35
1738719000000|2025-02-05 01:30:00|31806.4|31766.4|31768.1|31728.1|31808|31768|31748.1|31708.1|54
1738719300000|2025-02-05 01:35:00|31764.8|31724.8|31763.1|31723.1|31768.1|31728.1|31738.1|31698.1|28
1738719600000|2025-02-05 01:40:00|31758.1|31718.1|31761.5|31721.5|31768.2|31728.2|31748.1|31708.1|34
1738719900000|2025-02-05 01:45:00|31754.8|31714.8|31758.2|31718.2|31778.2|31738.2|31753.2|31713.2|66
1738720200000|2025-02-05 01:50:00|31759.9|31719.9|31728.3|31688.3|31768.3|31728.3|31728.3|31688.3|53
1738720500000|2025-02-05 01:55:00|31736.6|31696.6|31718.3|31678.3|31738.3|31698.3|31718.3|31678.3|31
1738720800000|2025-02-05 02:00:00|31721.6|31681.6|31733.4|31693.4|31738.4|31698.4|31718.3|31678.3|42
1738721100000|2025-02-05 02:05:00|31731.7|31691.7|31731.7|31691.7|31748.4|31708.4|31728.4|31688.4|14
1738721400000|2025-02-05 02:10:00|31728.4|31688.4|31718.5|31678.5|31738.4|31698.4|31718.5|31678.5|26
1738721700000|2025-02-05 02:15:00|31723.5|31683.5|31738.5|31698.5|31738.5|31698.5|31718.5|31678.5|7
1738722000000|2025-02-05 02:20:00|31736.8|31696.8|31731.9|31691.9|31738.5|31698.5|31731.9|31691.9|0
1738722300000|2025-02-05 02:25:00|31733.6|31693.6|31728.6|31688.6|31736.9|31696.9|31728.6|31688.6|4
1738722600000|2025-02-05 02:30:00|31731.9|31691.9|31698.6|31658.6|31733.6|31693.6|31698.6|31658.6|46
1738722900000|2025-02-05 02:35:00|31698.7|31658.7|31658.7|31618.7|31702|31662|31648.7|31608.7|122
1738723200000|2025-02-05 02:40:00|31668.7|31628.7|31678.7|31638.7|31682.1|31642.1|31658.7|31618.7|12
1738723500000|2025-02-05 02:45:00|31680.4|31640.4|31697.1|31657.1|31698.8|31658.8|31678.7|31638.7|63
1738723800000|2025-02-05 02:50:00|31698.8|31658.8|31678.8|31638.8|31708.8|31668.8|31678.8|31638.8|30
1738724100000|2025-02-05 02:55:00|31682.2|31642.2|31688.9|31648.9|31707.2|31667.2|31678.8|31638.8|28
1738724400000|2025-02-05 03:00:00|31692.2|31652.2|31688.9|31648.9|31708.9|31668.9|31668.9|31628.9|32
1738724700000|2025-02-05 03:05:00|31693.9|31653.9|31699|31659|31707.3|31667.3|31693.9|31653.9|28
1738725000000|2025-02-05 03:10:00|31694|31654|31709|31669|31709|31669|31689|31649|15
1738725300000|2025-02-05 03:15:00|31704|31664|31702.4|31662.4|31722.4|31682.4|31699.1|31659.1|26
1738725600000|2025-02-05 03:20:00|31704.1|31664.1|31729.1|31689.1|31734.1|31694.1|31704.1|31664.1|22
1738725900000|2025-02-05 03:25:00|31722.4|31682.4|31717.5|31677.5|31732.5|31692.5|31717.5|31677.5|10
1738726200000|2025-02-05 03:30:00|31722.5|31682.5|31742.5|31702.5|31747.5|31707.5|31719.2|31679.2|48
1738726500000|2025-02-05 03:35:00|31745.8|31705.8|31812.6|31772.6|31825.9|31785.9|31745.8|31705.8|120
1738726800000|2025-02-05 03:40:00|31805.9|31765.9|31785.9|31745.9|31805.9|31765.9|31782.6|31742.6|27
1738727100000|2025-02-05 03:45:00|31782.6|31742.6|31769.3|31729.3|31796|31756|31769.3|31729.3|11
1738727400000|2025-02-05 03:50:00|31772.7|31732.7|31799.4|31759.4|31809.4|31769.4|31772.7|31732.7|53
1738727700000|2025-02-05 03:55:00|31802.7|31762.7|31786.1|31746.1|31802.7|31762.7|31786.1|31746.1|8
1738728000000|2025-02-05 04:00:00|31781.1|31741.1|31787.8|31747.8|31797.8|31757.8|31776.1|31736.1|51
1738728300000|2025-02-05 04:05:00|31784.5|31744.5|31741.2|31701.2|31784.5|31744.5|31741.2|31701.2|35
1738728600000|2025-02-05 04:10:00|31737.9|31697.9|31736.2|31696.2|31741.2|31701.2|31727.9|31687.9|48
1738728900000|2025-02-05 04:15:00|31732.9|31692.9|31737.9|31697.9|31747.9|31707.9|31732.9|31692.9|10
1738729200000|2025-02-05 04:20:00|31741.3|31701.3|31753|31713|31753|31713|31741.3|31701.3|6
1738729500000|2025-02-05 04:25:00|31756.3|31716.3|31743|31703|31756.3|31716.3|31731.3|31691.3|19
1738729800000|2025-02-05 04:30:00|31736.4|31696.4|31728.1|31688.1|31736.4|31696.4|31726.4|31686.4|9
1738730100000|2025-02-05 04:35:00|31733.1|31693.1|31738.1|31698.1|31738.1|31698.1|31723.1|31683.1|4
1738730400000|2025-02-05 04:40:00|31736.5|31696.5|31746.5|31706.5|31746.5|31706.5|31728.2|31688.2|3
1738730700000|2025-02-05 04:45:00|31749.9|31709.9|31766.5|31726.5|31768.2|31728.2|31746.5|31706.5|20
1738731000000|2025-02-05 04:50:00|31766.6|31726.6|31768.3|31728.3|31768.3|31728.3|31754.9|31714.9|41
1738731300000|2025-02-05 04:55:00|31773.3|31733.3|31788.3|31748.3|31788.3|31748.3|31773.3|31733.3|37
1738731600000|2025-02-05 05:00:00|31790|31750|31863.4|31823.4|31876.7|31836.7|31790|31750|154
1738731900000|2025-02-05 05:05:00|31860|31820|31848.4|31808.4|31868.4|31828.4|31840.1|31800.1|36
1738732200000|2025-02-05 05:10:00|31843.4|31803.4|31821.8|31781.8|31846.8|31806.8|31816.8|31776.8|39
1738732500000|2025-02-05 05:15:00|31818.5|31778.5|31801.8|31761.8|31818.5|31778.5|31791.8|31751.8|42
1738732800000|2025-02-05 05:20:00|31798.5|31758.5|31813.6|31773.6|31816.9|31776.9|31798.5|31758.5|4
1738733100000|2025-02-05 05:25:00|31810.2|31770.2|31811.9|31771.9|31813.6|31773.6|31806.9|31766.9|8
1738733400000|2025-02-05 05:30:00|31818.6|31778.6|31828.6|31788.6|31828.6|31788.6|31791.9|31751.9|7
1738733700000|2025-02-05 05:35:00|31828.7|31788.7|31823.7|31783.7|31828.7|31788.7|31817|31777|12
1738734000000|2025-02-05 05:40:00|31827|31787|31857.1|31817.1|31857.1|31817.1|31823.7|31783.7|12
1738734300000|2025-02-05 05:45:00|31853.7|31813.7|31847.1|31807.1|31853.7|31813.7|31837.1|31797.1|17
1738734600000|2025-02-05 05:50:00|31843.8|31803.8|31857.2|31817.2|31858.8|31818.8|31843.8|31803.8|8
1738734900000|2025-02-05 05:55:00|31852.2|31812.2|31863.9|31823.9|31863.9|31823.9|31832.2|31792.2|32
1738735200000|2025-02-05 06:00:00|31868.9|31828.9|31867.3|31827.3|31873.9|31833.9|31860.6|31820.6|17
1738735500000|2025-02-05 06:05:00|31863.9|31823.9|31889|31849|31893.9|31853.9|31863.9|31823.9|16
1738735800000|2025-02-05 06:10:00|31887.3|31847.3|31894|31854|31894|31854|31880.7|31840.7|12
1738736100000|2025-02-05 06:15:00|31890.7|31850.7|31889.1|31849.1|31904|31864|31870.7|31830.7|48
1738736400000|2025-02-05 06:20:00|31887.4|31847.4|31910.8|31870.8|31914.1|31874.1|31880.8|31840.8|10
1738736700000|2025-02-05 06:25:00|31914.1|31874.1|31894.2|31854.2|31914.1|31874.1|31894.1|31854.1|7
1738737000000|2025-02-05 06:30:00|31890.8|31850.8|31899.2|31859.2|31900.9|31860.9|31879.2|31839.2|5
1738737300000|2025-02-05 06:35:00|31895.9|31855.9|31884.3|31844.3|31899.2|31859.2|31880.9|31840.9|9
1738737600000|2025-02-05 06:40:00|31880.9|31840.9|31864.3|31824.3|31884.3|31844.3|31864.3|31824.3|12
1738737900000|2025-02-05 06:45:00|31867.6|31827.6|31864.3|31824.3|31884.3|31844.3|31861|31821|11
1738738200000|2025-02-05 06:50:00|31864.4|31824.4|31889.4|31849.4|31889.4|31849.4|31861|31821|24
1738738500000|2025-02-05 06:55:00|31891.1|31851.1|31884.4|31844.4|31891.1|31851.1|31864.4|31824.4|68
1738738800000|2025-02-05 07:00:00|31882.8|31842.8|31881.2|31841.2|31889.5|31849.5|31869.4|31829.4|10
1738739100000|2025-02-05 07:05:00|31879.5|31839.5|31886.2|31846.2|31886.2|31846.2|31874.5|31834.5|16
1738739400000|2025-02-05 07:10:00|31881.2|31841.2|31871.3|31831.3|31886.2|31846.2|31869.6|31829.6|23
1738739700000|2025-02-05 07:15:00|31869.6|31829.6|31894.6|31854.6|31898|31858|31867.9|31827.9|17
1738740000000|2025-02-05 07:20:00|31898|31858|31891.3|31851.3|31904.7|31864.7|31891.3|31851.3|12
1738740300000|2025-02-05 07:25:00|31891.4|31851.4|31904.7|31864.7|31904.7|31864.7|31891.4|31851.4|1
1738740600000|2025-02-05 07:30:00|31906.4|31866.4|31904.8|31864.8|31911.4|31871.4|31899.7|31859.7|30
1738740900000|2025-02-05 07:35:00|31901.4|31861.4|31898.1|31858.1|31901.5|31861.5|31894.8|31854.8|9
1738741200000|2025-02-05 07:40:00|31898.2|31858.2|31904.9|31864.9|31914.8|31874.8|31898.2|31858.2|56
1738741500000|2025-02-05 07:45:00|31901.5|31861.5|31899.9|31859.9|31904.9|31864.9|31891.6|31851.6|58
1738741800000|2025-02-05 07:50:00|31894.9|31854.9|31901.6|31861.6|31908.3|31868.3|31891.6|31851.6|47
1738742100000|2025-02-05 07:55:00|31898.3|31858.3|31880|31840|31898.3|31858.3|31875|31835|38
1738742400000|2025-02-05 08:00:00|31883.3|31843.3|31868.4|31828.4|31885|31845|31858.4|31818.4|47
1738742700000|2025-02-05 08:05:00|31878.4|31838.4|31888.4|31848.4|31903.4|31863.4|31875.1|31835.1|22
1738743000000|2025-02-05 08:10:00|31891.8|31851.8|31910.1|31870.1|31920.1|31880.1|31891.8|31851.8|19
1738743300000|2025-02-05 08:15:00|31915.1|31875.1|31951.9|31911.9|31951.9|31911.9|31915.1|31875.1|39
1738743600000|2025-02-05 08:20:00|31961.9|31921.9|31918.6|31878.6|31961.9|31921.9|31913.6|31873.6|52
1738743900000|2025-02-05 08:25:00|31910.2|31870.2|31918.6|31878.6|31928.6|31888.6|31903.6|31863.6|5
1738744200000|2025-02-05 08:30:00|31910.3|31870.3|31935.3|31895.3|31935.3|31895.3|31910.3|31870.3|3
1738744500000|2025-02-05 08:35:00|31930.3|31890.3|31955.4|31915.4|31960.4|31920.4|31928.7|31888.7|59
1738744800000|2025-02-05 08:40:00|31958.7|31918.7|31968.8|31928.8|31978.8|31938.8|31952|31912|61
1738745100000|2025-02-05 08:45:00|31960.4|31920.4|31958.8|31918.8|31967.1|31927.1|31955.4|31915.4|20
1738745400000|2025-02-05 08:50:00|31968.8|31928.8|31968.9|31928.9|31990.5|31950.5|31958.8|31918.8|82
1738745700000|2025-02-05 08:55:00|31965.5|31925.5|31958.9|31918.9|31965.5|31925.5|31952.2|31912.2|38
1738746000000|2025-02-05 09:00:00|31955.6|31915.6|31945.6|31905.6|31958.9|31918.9|31925.6|31885.6|53
1738746300000|2025-02-05 09:05:00|31942.3|31902.3|31914|31874|31952.3|31912.3|31910.7|31870.7|93
1738746600000|2025-02-05 09:10:00|31915.7|31875.7|31919|31879|31924|31884|31909|31869|5
1738746900000|2025-02-05 09:15:00|31919.1|31879.1|31949.1|31909.1|31949.1|31909.1|31919.1|31879.1|8
1738747200000|2025-02-05 09:20:00|31955.8|31915.8|31955.8|31915.8|31962.4|31922.4|31949.1|31909.1|15
1738747500000|2025-02-05 09:25:00|31954.1|31914.1|31954.2|31914.2|31959.2|31919.2|31934.2|31894.2|17
1738747800000|2025-02-05 09:30:00|31949.2|31909.2|31949.2|31909.2|31959.2|31919.2|31945.9|31905.9|11
1738748100000|2025-02-05 09:35:00|31945.9|31905.9|31949.3|31909.3|31949.3|31909.3|31932.6|31892.6|7
1738748400000|2025-02-05 09:40:00|31945.9|31905.9|31976|31936|31979.3|31939.3|31945.9|31905.9|19
1738748700000|2025-02-05 09:45:00|31972.7|31932.7|31956|31916|31974.3|31934.3|31952.7|31912.7|10
1738749000000|2025-02-05 09:50:00|31949.4|31909.4|31966.1|31926.1|31966.1|31926.1|31944.4|31904.4|14
1738749300000|2025-02-05 09:55:00|31962.8|31922.8|31951.1|31911.1|31966.1|31926.1|31951.1|31911.1|4
1738749600000|2025-02-05 10:00:00|31949.5|31909.5|31939.5|31899.5|31951.1|31911.1|31929.5|31889.5|11
1738749900000|2025-02-05 10:05:00|31936.2|31896.2|31966.2|31926.2|31966.2|31926.2|31936.2|31896.2|16
1738750200000|2025-02-05 10:10:00|31964.6|31924.6|31972.9|31932.9|31976.2|31936.2|31959.6|31919.6|15
1738750500000|2025-02-05 10:15:00|31976.3|31936.3|32024.7|31984.7|32026.3|31986.3|31969.6|31929.6|71
1738750800000|2025-02-05 10:20:00|32026.3|31986.3|32016.4|31976.4|32026.3|31986.3|32013|31973|15
1738751100000|2025-02-05 10:25:00|32019.7|31979.7|31981.4|31941.4|32019.7|31979.7|31976.4|31936.4|140
1738751400000|2025-02-05 10:30:00|31984.8|31944.8|31979.8|31939.8|31986.4|31946.4|31966.5|31926.5|13
1738751700000|2025-02-05 10:35:00|31976.5|31936.5|31959.8|31919.8|31979.8|31939.8|31959.8|31919.8|4
1738752000000|2025-02-05 10:40:00|31966.5|31926.5|31969.9|31929.9|31969.9|31929.9|31949.9|31909.9|50
1738752300000|2025-02-05 10:45:00|31964.9|31924.9|31976.6|31936.6|31979.9|31939.9|31959.9|31919.9|49
1738752600000|2025-02-05 10:50:00|31979.9|31939.9|31970|31930|31980|31940|31960|31920|13
1738752900000|2025-02-05 10:55:00|31965|31925|31980|31940|31990|31950|31965|31925|27
1738753200000|2025-02-05 11:00:00|31970|31930|31940.1|31900.1|31970.1|31930.1|31936.7|31896.7|25
1738753500000|2025-02-05 11:05:00|31936.7|31896.7|31920.1|31880.1|31940.1|31900.1|31915.1|31875.1|48
1738753800000|2025-02-05 11:10:00|31915.1|31875.1|31916.8|31876.8|31920.2|31880.2|31905.2|31865.2|67
1738754100000|2025-02-05 11:15:00|31920.2|31880.2|31840.2|31800.2|31920.2|31880.2|31840.2|31800.2|52
1738754400000|2025-02-05 11:20:00|31841.9|31801.9|31805.3|31765.3|31856.9|31816.9|31805.3|31765.3|57
1738754700000|2025-02-05 11:25:00|31803.6|31763.6|31800.3|31760.3|31850.3|31810.3|31791.9|31751.9|177
1738755000000|2025-02-05 11:30:00|31802|31762|31763.7|31723.7|31810.3|31770.3|31763.7|31723.7|24
1738755300000|2025-02-05 11:35:00|31767|31727|31783.7|31743.7|31783.7|31743.7|31757|31717|76
1738755600000|2025-02-05 11:40:00|31785.4|31745.4|31833.8|31793.8|31835.4|31795.4|31783.7|31743.7|108
1738755900000|2025-02-05 11:45:00|31835.4|31795.4|31845.5|31805.5|31847.1|31807.1|31815.4|31775.4|217
1738756200000|2025-02-05 11:50:00|31843.8|31803.8|31853.9|31813.9|31860.5|31820.5|31827.1|31787.1|20
1738756500000|2025-02-05 11:55:00|31867.2|31827.2|31845.6|31805.6|31875.5|31835.5|31845.6|31805.6|259
1738756800000|2025-02-05 12:00:00|31840.6|31800.6|31800.6|31760.6|31840.6|31800.6|31797.2|31757.2|62
1738757100000|2025-02-05 12:05:00|31803.9|31763.9|31817.3|31777.3|31835.6|31795.6|31797.3|31757.3|66
1738757400000|2025-02-05 12:10:00|31820.6|31780.6|31832.3|31792.3|31835.7|31795.7|31807.3|31767.3|12
1738757700000|2025-02-05 12:15:00|31830.7|31790.7|31837.4|31797.4|31847.4|31807.4|31827.3|31787.3|5
1738758000000|2025-02-05 12:20:00|31840.7|31800.7|31815.8|31775.8|31840.8|31800.8|31815.8|31775.8|11
1738758300000|2025-02-05 12:25:00|31812.4|31772.4|31855.8|31815.8|31855.8|31815.8|31807.4|31767.4|22
1738758600000|2025-02-05 12:30:00|31857.5|31817.5|31850.9|31810.9|31870.8|31830.8|31835.9|31795.9|37
1738758900000|2025-02-05 12:35:00|31847.5|31807.5|31885.9|31845.9|31885.9|31845.9|31837.5|31797.5|6
1738759200000|2025-02-05 12:40:00|31887.6|31847.6|31954.3|31914.3|31975.9|31935.9|31885.9|31845.9|211
1738759500000|2025-02-05 12:45:00|31961|31921|32001|31961|32007.6|31967.6|31961|31921|423
1738759800000|2025-02-05 12:50:00|31997.7|31957.7|32014.4|31974.4|32021.1|31981.1|31966|31926|67
1738760100000|2025-02-05 12:55:00|32004.4|31964.4|31989.5|31949.5|32009.4|31969.4|31954.4|31914.4|67
1738760400000|2025-02-05 13:00:00|31991.1|31951.1|31926.2|31886.2|32024.5|31984.5|31904.5|31864.5|129
1738760700000|2025-02-05 13:05:00|31929.5|31889.5|31939.6|31899.6|31944.6|31904.6|31869.5|31829.5|133
1738761000000|2025-02-05 13:10:00|31929.6|31889.6|31934.6|31894.6|31944.6|31904.6|31899.6|31859.6|501
1738761300000|2025-02-05 13:15:00|31929.6|31889.6|31864.6|31824.6|31929.6|31889.6|31854.6|31814.6|131
1738761600000|2025-02-05 13:20:00|31861.3|31821.3|31881.4|31841.4|31904.7|31864.7|31861.3|31821.3|257
1738761900000|2025-02-05 13:25:00|31871.4|31831.4|31828.1|31788.1|31871.4|31831.4|31821.4|31781.4|145
1738762200000|2025-02-05 13:30:00|31823.1|31783.1|31691.5|31651.5|31826.4|31786.4|31681.5|31641.5|712
1738762500000|2025-02-05 13:35:00|31681.5|31641.5|31711.5|31671.5|31731.5|31691.5|31681.5|31641.5|193
1738762800000|2025-02-05 13:40:00|31714.9|31674.9|31768.3|31728.3|31776.6|31736.6|31701.5|31661.5|270
1738765800000|2025-02-05 14:30:00|31708.7|31668.7|31732.1|31692.1|31788.7|31748.7|31658.7|31618.7|1812
1738766100000|2025-02-05 14:35:00|31742.1|31702.1|31798.7|31758.7|31822.1|31782.1|31702.1|31662.1|673
1738766400000|2025-02-05 14:40:00|31792.1|31752.1|31822.2|31782.2|31842.2|31802.2|31760.5|31720.5|820
1738766700000|2025-02-05 14:45:00|31827.2|31787.2|31803.9|31763.9|31852.2|31812.2|31792.2|31752.2|671
1738767000000|2025-02-05 14:50:00|31798.9|31758.9|31710.7|31670.7|31798.9|31758.9|31705.7|31665.7|936
1738767300000|2025-02-05 14:55:00|31705.7|31665.7|31747.4|31707.4|31752.4|31712.4|31682.3|31642.3|696
1738767600000|2025-02-05 15:00:00|31750.7|31710.7|31782.3|31742.3|31799.1|31759.1|31729|31689|503
1738767900000|2025-02-05 15:05:00|31779.1|31739.1|31705.7|31665.7|31795.7|31755.7|31699.1|31659.1|389
1738768200000|2025-02-05 15:10:00|31699.1|31659.1|31712.5|31672.5|31742.5|31702.5|31669.1|31629.1|622
1738768500000|2025-02-05 15:15:00|31715.9|31675.9|31755.8|31715.8|31759.2|31719.2|31699.2|31659.2|1075
1738768800000|2025-02-05 15:20:00|31752.5|31712.5|31709.2|31669.2|31759.2|31719.2|31702.5|31662.5|554
1738769100000|2025-02-05 15:25:00|31700.9|31660.9|31724.3|31684.3|31745.9|31705.9|31699.2|31659.2|424
1738769400000|2025-02-05 15:30:00|31720.9|31680.9|31709.3|31669.3|31739.3|31699.3|31699.3|31659.3|295
1738769700000|2025-02-05 15:35:00|31702.6|31662.6|31629.4|31589.4|31709.3|31669.3|31629.4|31589.4|460
1738770000000|2025-02-05 15:40:00|31631|31591|31581.1|31541.1|31651|31611|31546.1|31506.1|959
1738770300000|2025-02-05 15:45:00|31582.7|31542.7|31672.8|31632.8|31672.8|31632.8|31562.7|31522.7|803
1738770600000|2025-02-05 15:50:00|31669.4|31629.4|31649.4|31609.4|31669.4|31629.4|31626.1|31586.1|330
1738770900000|2025-02-05 15:55:00|31652.8|31612.8|31664.5|31624.5|31682.8|31642.8|31634.5|31594.5|238
1738771200000|2025-02-05 16:00:00|31666.1|31626.1|31704.5|31664.5|31709.5|31669.5|31634.5|31594.5|341
1738771500000|2025-02-05 16:05:00|31706.2|31666.2|31736.2|31696.2|31736.2|31696.2|31676.2|31636.2|438
1738771800000|2025-02-05 16:10:00|31732.9|31692.9|31726.3|31686.3|31746.3|31706.3|31706.2|31666.2|233
1738772100000|2025-02-05 16:15:00|31727.9|31687.9|31696.3|31656.3|31746.3|31706.3|31691.3|31651.3|296
1738772400000|2025-02-05 16:20:00|31703|31663|31673.1|31633.1|31726.3|31686.3|31673.1|31633.1|562
1738772700000|2025-02-05 16:25:00|31678.1|31638.1|31713.1|31673.1|31723.1|31683.1|31678.1|31638.1|196
1738773000000|2025-02-05 16:30:00|31723.1|31683.1|31693.2|31653.2|31729.9|31689.9|31693.2|31653.2|236
1738773300000|2025-02-05 16:35:00|31683.2|31643.2|31663.2|31623.2|31699.9|31659.9|31643.2|31603.2|403
1738773600000|2025-02-05 16:40:00|31653.2|31613.2|31653.3|31613.3|31668.3|31628.3|31636.6|31596.6|278
1738773900000|2025-02-05 16:45:00|31656.6|31616.6|31606.6|31566.6|31671.7|31631.7|31606.6|31566.6|418
1738774200000|2025-02-05 16:50:00|31596.6|31556.6|31586.6|31546.6|31623.3|31583.3|31586.6|31546.6|243
1738774500000|2025-02-05 16:55:00|31590|31550|31536.7|31496.7|31595|31555|31515.1|31475.1|331
1738774800000|2025-02-05 17:00:00|31543.4|31503.4|31566.7|31526.7|31583.4|31543.4|31536.7|31496.7|201
1738775100000|2025-02-05 17:05:00|31565.1|31525.1|31550.2|31510.2|31583.5|31543.5|31543.5|31503.5|455
1738775400000|2025-02-05 17:10:00|31543.5|31503.5|31575.2|31535.2|31593.6|31553.6|31543.5|31503.5|187
1738775700000|2025-02-05 17:15:00|31573.6|31533.6|31513.6|31473.6|31573.6|31533.6|31510.2|31470.2|207
1738776000000|2025-02-05 17:20:00|31510.2|31470.2|31465.3|31425.3|31513.6|31473.6|31456.9|31416.9|321
1738776300000|2025-02-05 17:25:00|31466.9|31426.9|31495.3|31455.3|31515.3|31475.3|31466.9|31426.9|262
1738776600000|2025-02-05 17:30:00|31500.3|31460.3|31513.8|31473.8|31513.8|31473.8|31483.7|31443.7|205
1738776900000|2025-02-05 17:35:00|31510.4|31470.4|31483.8|31443.8|31513.8|31473.8|31463.8|31423.8|190
1738777200000|2025-02-05 17:40:00|31480.4|31440.4|31473.8|31433.8|31480.4|31440.4|31463.8|31423.8|210
1738777500000|2025-02-05 17:45:00|31473.9|31433.9|31443.9|31403.9|31473.9|31433.9|31430.5|31390.5|234
1738777800000|2025-02-05 17:50:00|31437.2|31397.2|31423.9|31383.9|31443.9|31403.9|31417.2|31377.2|534
1738778100000|2025-02-05 17:55:00|31420.6|31380.6|31464|31424|31467.2|31427.2|31417.2|31377.2|369
1738778400000|2025-02-05 18:00:00|31460.6|31420.6|31434|31394|31464|31424|31420.6|31380.6|153
1738778700000|2025-02-05 18:05:00|31435.7|31395.7|31417.3|31377.3|31440.7|31400.7|31387.3|31347.3|322
1738779000000|2025-02-05 18:10:00|31407.3|31367.3|31397.4|31357.4|31407.3|31367.3|31387.4|31347.4|265
1738779300000|2025-02-05 18:15:00|31399|31359|31434.1|31394.1|31437.4|31397.4|31397.4|31357.4|256
1738779600000|2025-02-05 18:20:00|31430.7|31390.7|31409.1|31369.1|31444.1|31404.1|31390.8|31350.8|191
1738779900000|2025-02-05 18:25:00|31407.5|31367.5|31377.5|31337.5|31407.5|31367.5|31367.5|31327.5|353
1738780200000|2025-02-05 18:30:00|31370.9|31330.9|31315.9|31275.9|31384.3|31344.3|31315.9|31275.9|338
1738780500000|2025-02-05 18:35:00|31307.6|31267.6|31347.6|31307.6|31347.6|31307.6|31307.6|31267.6|237
1738780800000|2025-02-05 18:40:00|31356|31316|31321|31281|31356|31316|31317.7|31277.7|226
1738781100000|2025-02-05 18:45:00|31317.7|31277.7|31307.7|31267.7|31317.7|31277.7|31307.7|31267.7|192
1738781400000|2025-02-05 18:50:00|31297.7|31257.7|31257.8|31217.8|31306.1|31266.1|31257.8|31217.8|355
1738781700000|2025-02-05 18:55:00|31264.5|31224.5|31274.6|31234.6|31297.8|31257.8|31261.1|31221.1|329
1738782000000|2025-02-05 19:00:00|31271.2|31231.2|31264.6|31224.6|31286.2|31246.2|31254.6|31214.6|326
1738782300000|2025-02-05 19:05:00|31271.2|31231.2|31314.6|31274.6|31337.9|31297.9|31264.6|31224.6|567
1738782600000|2025-02-05 19:10:00|31327.9|31287.9|31391.3|31351.3|31394.7|31354.7|31327.9|31287.9|2319
1738782900000|2025-02-05 19:15:00|31384.7|31344.7|31433|31393|31438|31398|31364.7|31324.7|1596
1738803600000|2025-02-06 01:00:00|31384.5|31344.5|31361.2|31321.2|31454.6|31414.6|31318|31278|244
1738803900000|2025-02-06 01:05:00|31374.6|31334.6|31319.6|31279.6|31381.2|31341.2|31311.2|31271.2|162
1738804200000|2025-02-06 01:10:00|31323|31283|31304.7|31264.7|31324.6|31284.6|31294.7|31254.7|52
1738804500000|2025-02-06 01:15:00|31301.3|31261.3|31304.7|31264.7|31308.1|31268.1|31289.7|31249.7|125
1738804800000|2025-02-06 01:20:00|31301.3|31261.3|31334.8|31294.8|31338.2|31298.2|31288.1|31248.1|58
1738805100000|2025-02-06 01:25:00|31338.2|31298.2|31341.4|31301.4|31346.4|31306.4|31324.8|31284.8|31
1738805400000|2025-02-06 01:30:00|31344.8|31304.8|31339.9|31299.9|31351.5|31311.5|31324.8|31284.8|53
1738805700000|2025-02-06 01:35:00|31341.5|31301.5|31341.5|31301.5|31341.5|31301.5|31321.5|31281.5|19
1738806000000|2025-02-06 01:40:00|31338.1|31298.1|31295|31255|31339.9|31299.9|31295|31255|28
1738806300000|2025-02-06 01:45:00|31290|31250|31290|31250|31305|31265|31288.4|31248.4|12
1738806600000|2025-02-06 01:50:00|31288.4|31248.4|31280.1|31240.1|31295|31255|31278.5|31238.5|38
1738806900000|2025-02-06 01:55:00|31281.7|31241.7|31308.5|31268.5|31320.1|31280.1|31281.7|31241.7|551
1738807200000|2025-02-06 02:00:00|31311.9|31271.9|31278.6|31238.6|31328.5|31288.5|31268.5|31228.5|55
1738807500000|2025-02-06 02:05:00|31275.4|31235.4|31288.6|31248.6|31293.6|31253.6|31268.6|31228.6|76
1738807800000|2025-02-06 02:10:00|31292|31252|31372|31332|31375.4|31335.4|31288.6|31248.6|16
1738808100000|2025-02-06 02:15:00|31378.8|31338.8|31392.1|31352.1|31398.7|31358.7|31372.1|31332.1|67
1738808400000|2025-02-06 02:20:00|31388.7|31348.7|31388.7|31348.7|31392.1|31352.1|31378.7|31338.7|3
1738808700000|2025-02-06 02:25:00|31392.1|31352.1|31368.8|31328.8|31402.2|31362.2|31368.8|31328.8|21
1738809000000|2025-02-06 02:30:00|31365.4|31325.4|31368.8|31328.8|31373.8|31333.8|31348.8|31308.8|23
1738809300000|2025-02-06 02:35:00|31372.2|31332.2|31393.9|31353.9|31398.9|31358.9|31368.8|31328.8|27
1738809600000|2025-02-06 02:40:00|31397.3|31357.3|31378.9|31338.9|31398.9|31358.9|31368.9|31328.9|19
1738809900000|2025-02-06 02:45:00|31382.3|31342.3|31369|31329|31388.9|31348.9|31369|31329|6
1738810200000|2025-02-06 02:50:00|31372.4|31332.4|31377.4|31337.4|31379|31339|31369|31329|14
1738810500000|2025-02-06 02:55:00|31374|31334|31417.5|31377.5|31419.1|31379.1|31374|31334|23
1738810800000|2025-02-06 03:00:00|31419.1|31379.1|31439.1|31399.1|31449.1|31409.1|31409.1|31369.1|28
1738811100000|2025-02-06 03:05:00|31442.5|31402.5|31399.2|31359.2|31445.9|31405.9|31397.6|31357.6|22
1738811400000|2025-02-06 03:10:00|31402.6|31362.6|31392.6|31352.6|31419.2|31379.2|31382.6|31342.6|27
1738811700000|2025-02-06 03:15:00|31389.2|31349.2|31404.3|31364.3|31407.7|31367.7|31374.2|31334.2|17
1738812000000|2025-02-06 03:20:00|31407.7|31367.7|31419.3|31379.3|31427.7|31387.7|31402.7|31362.7|22
1738812300000|2025-02-06 03:25:00|31417.7|31377.7|31409.4|31369.4|31419.3|31379.3|31402.7|31362.7|8
1738812600000|2025-02-06 03:30:00|31404.4|31364.4|31417.8|31377.8|31422.8|31382.8|31399.4|31359.4|10
1738812900000|2025-02-06 03:35:00|31414.4|31374.4|31451.3|31411.3|31461.2|31421.2|31414.4|31374.4|59
1738813200000|2025-02-06 03:40:00|31454.7|31414.7|31441.3|31401.3|31456.3|31416.3|31441.3|31401.3|22
1738813500000|2025-02-06 03:45:00|31444.7|31404.7|31446.3|31406.3|31446.3|31406.3|31442.9|31402.9|2
1738813800000|2025-02-06 03:50:00|31446.4|31406.4|31456.4|31416.4|31456.4|31416.4|31446.4|31406.4|4
1738814100000|2025-02-06 03:55:00|31446.4|31406.4|31446.4|31406.4|31446.4|31406.4|31446.4|31406.4|8
1738814400000|2025-02-06 04:00:00|31441.4|31401.4|31426.5|31386.5|31441.5|31401.5|31416.5|31376.5|25
1738815000000|2025-02-06 04:10:00|31426.6|31386.6|31416.6|31376.6|31426.6|31386.6|31416.6|31376.6|6
1738815300000|2025-02-06 04:15:00|31413.2|31373.2|31416.6|31376.6|31416.6|31376.6|31413.2|31373.2|9
1738815600000|2025-02-06 04:20:00|31416.7|31376.7|31406.7|31366.7|31416.7|31376.7|31406.7|31366.7|6
1738815900000|2025-02-06 04:25:00|31396.7|31356.7|31401.7|31361.7|31406.7|31366.7|31396.7|31356.7|4
1738816200000|2025-02-06 04:30:00|31403.3|31363.3|31398.4|31358.4|31416.8|31376.8|31398.4|31358.4|22
1738816500000|2025-02-06 04:35:00|31400|31360|31403.4|31363.4|31406.8|31366.8|31400|31360|1
1738816800000|2025-02-06 04:40:00|31398.4|31358.4|31403.5|31363.5|31403.5|31363.5|31398.4|31358.4|2
1738817100000|2025-02-06 04:45:00|31406.9|31366.9|31406.9|31366.9|31406.9|31366.9|31406.9|31366.9|0
1738817400000|2025-02-06 04:50:00|31410.3|31370.3|31408.6|31368.6|31413.5|31373.5|31408.5|31368.5|3
1738817700000|2025-02-06 04:55:00|31403.6|31363.6|31398.6|31358.6|31407|31367|31398.6|31358.6|1
1738818000000|2025-02-06 05:00:00|31400.2|31360.2|31403.7|31363.7|31403.7|31363.7|31393.6|31353.6|3
1738818300000|2025-02-06 05:05:00|31407.1|31367.1|31408.7|31368.7|31408.7|31368.7|31407.1|31367.1|1
1738818600000|2025-02-06 05:10:00|31413.7|31373.7|31408.7|31368.7|31413.7|31373.7|31408.7|31368.7|1
1738818900000|2025-02-06 05:15:00|31408.8|31368.8|31407.2|31367.2|31410.3|31370.3|31407.2|31367.2|0
1738819200000|2025-02-06 05:20:00|31408.8|31368.8|31408.8|31368.8|31410.4|31370.4|31407.2|31367.2|0
1738819500000|2025-02-06 05:25:00|31407.3|31367.3|31418.9|31378.9|31418.9|31378.9|31407.3|31367.3|3
1738819800000|2025-02-06 05:30:00|31417.3|31377.3|31458.9|31418.9|31458.9|31418.9|31408.9|31368.9|21
1738820100000|2025-02-06 05:35:00|31457.4|31417.4|31459|31419|31459|31419|31450.5|31410.5|3
1738820400000|2025-02-06 05:40:00|31457.4|31417.4|31450.6|31410.6|31460.6|31420.6|31444|31404|17
1738820700000|2025-02-06 05:45:00|31454|31414|31435.7|31395.7|31457.5|31417.5|31434.1|31394.1|11
1738821000000|2025-02-06 05:50:00|31439.1|31399.1|31444.1|31404.1|31447.5|31407.5|31439.1|31399.1|1
1738821300000|2025-02-06 05:55:00|31447.5|31407.5|31450.8|31410.8|31460.8|31420.8|31444.1|31404.1|10
1738821600000|2025-02-06 06:00:00|31460.8|31420.8|31456|31416|31467.6|31427.6|31437.6|31397.6|960
1738821900000|2025-02-06 06:05:00|31457.6|31417.6|31467.7|31427.7|31467.7|31427.7|31457.6|31417.6|5
1738822200000|2025-02-06 06:10:00|31466.1|31426.1|31471.1|31431.1|31474.6|31434.6|31461.1|31421.1|7
1738822500000|2025-02-06 06:15:00|31471.2|31431.2|31474.6|31434.6|31474.6|31434.6|31456.2|31416.2|29
1738822800000|2025-02-06 06:20:00|31471.2|31431.2|31491.2|31451.2|31496.2|31456.2|31461.2|31421.2|36
1738823100000|2025-02-06 06:25:00|31486.2|31446.2|31474.7|31434.7|31486.2|31446.2|31471.2|31431.2|23
1738823400000|2025-02-06 06:30:00|31471.3|31431.3|31454.7|31414.7|31474.7|31434.7|31454.7|31414.7|133
1738823700000|2025-02-06 06:35:00|31457.9|31417.9|31464.8|31424.8|31464.8|31424.8|31457.9|31417.9|11
1738824000000|2025-02-06 06:40:00|31461.4|31421.4|31454.8|31414.8|31464.8|31424.8|31454.8|31414.8|10
1738824300000|2025-02-06 06:45:00|31454.9|31414.9|31444.9|31404.9|31461.4|31421.4|31438.3|31398.3|23
1738824600000|2025-02-06 06:50:00|31441.5|31401.5|31424.9|31384.9|31444.9|31404.9|31424.9|31384.9|109
1738824900000|2025-02-06 06:55:00|31421.5|31381.5|31370|31330|31421.5|31381.5|31345|31305|160
1738825200000|2025-02-06 07:00:00|31365|31325|31405|31365|31415|31375|31365|31325|55
1738825500000|2025-02-06 07:05:00|31401.6|31361.6|31425.1|31385.1|31435.1|31395.1|31395.1|31355.1|37
1738825800000|2025-02-06 07:10:00|31435.1|31395.1|31448.3|31408.3|31456.7|31416.7|31425.1|31385.1|57
1738826100000|2025-02-06 07:15:00|31446.7|31406.7|31430.2|31390.2|31446.7|31406.7|31415.1|31375.1|74
1738826400000|2025-02-06 07:20:00|31425.2|31385.2|31445.2|31405.2|31450.2|31410.2|31420.2|31380.2|5
1738826700000|2025-02-06 07:25:00|31435.2|31395.2|31441.9|31401.9|31445.3|31405.3|31431.8|31391.8|19
1738827000000|2025-02-06 07:30:00|31438.5|31398.5|31431.9|31391.9|31438.5|31398.5|31425.3|31385.3|28
1738827300000|2025-02-06 07:35:00|31435.3|31395.3|31425.4|31385.4|31435.3|31395.3|31421.9|31381.9|6
1738827600000|2025-02-06 07:40:00|31422|31382|31442|31402|31442|31402|31422|31382|6
1738827900000|2025-02-06 07:45:00|31445.4|31405.4|31418.6|31378.6|31445.4|31405.4|31415.5|31375.5|24
1738828200000|2025-02-06 07:50:00|31412.1|31372.1|31402.1|31362.1|31417.1|31377.1|31397.1|31357.1|14
1738828500000|2025-02-06 07:55:00|31397.1|31357.1|31418.7|31378.7|31418.7|31378.7|31397.1|31357.1|24
1738828800000|2025-02-06 08:00:00|31408.7|31368.7|31442.2|31402.2|31442.2|31402.2|31407.2|31367.2|18
1738829100000|2025-02-06 08:05:00|31438.8|31398.8|31425.7|31385.7|31445.7|31405.7|31418.8|31378.8|26
1738829400000|2025-02-06 08:10:00|31427.2|31387.2|31432.3|31392.3|31440.7|31400.7|31422.2|31382.2|8
1738829700000|2025-02-06 08:15:00|31420.7|31380.7|31425.8|31385.8|31427.3|31387.3|31408.9|31368.9|31
1738830000000|2025-02-06 08:20:00|31422.3|31382.3|31412.4|31372.4|31422.4|31382.4|31412.4|31372.4|8
1738830300000|2025-02-06 08:25:00|31415.8|31375.8|31409|31369|31415.9|31375.9|31407.4|31367.4|22
1738830600000|2025-02-06 08:30:00|31412.4|31372.4|31409.1|31369.1|31412.5|31372.5|31409|31369|30
1738830900000|2025-02-06 08:35:00|31412.5|31372.5|31457.5|31417.5|31462.5|31422.5|31412.5|31372.5|49
1738831200000|2025-02-06 08:40:00|31459.1|31419.1|31462.6|31422.6|31489.1|31449.1|31449.2|31409.2|143
1738831500000|2025-02-06 08:45:00|31466|31426|31462.6|31422.6|31477.6|31437.6|31439.2|31399.2|43
1738831800000|2025-02-06 08:50:00|31466.1|31426.1|31464.3|31424.3|31479.2|31439.2|31449.2|31409.2|44
1738832100000|2025-02-06 08:55:00|31467.7|31427.7|31459.3|31419.3|31482.7|31442.7|31459.3|31419.3|35
1738832400000|2025-02-06 09:00:00|31456.2|31416.2|31449.4|31409.4|31462.8|31422.8|31439.3|31399.3|52
1738832700000|2025-02-06 09:05:00|31452.8|31412.8|31452.8|31412.8|31457.8|31417.8|31439.4|31399.4|2
1738833000000|2025-02-06 09:10:00|31449.4|31409.4|31452.9|31412.9|31459.4|31419.4|31447.8|31407.8|30
1738833300000|2025-02-06 09:15:00|31449.4|31409.4|31449.5|31409.5|31452.9|31412.9|31422.9|31382.9|29
1738833600000|2025-02-06 09:20:00|31452.9|31412.9|31506.4|31466.4|31506.4|31466.4|31452.9|31412.9|29
1738833900000|2025-02-06 09:25:00|31498|31458|31486.4|31446.4|31498|31458|31486.4|31446.4|14
1738834200000|2025-02-06 09:30:00|31486.5|31446.5|31518.1|31478.1|31518.1|31478.1|31486.5|31446.5|21
1738834500000|2025-02-06 09:35:00|31521.5|31481.5|31543.1|31503.1|31546.5|31506.5|31516.5|31476.5|162
1738834800000|2025-02-06 09:40:00|31541.5|31501.5|31546.6|31506.6|31568.1|31528.1|31536.5|31496.5|120
1738835100000|2025-02-06 09:45:00|31550|31510|31549.8|31509.8|31566.6|31526.6|31549.8|31509.8|49
1738835400000|2025-02-06 09:50:00|31553.2|31513.2|31583.3|31543.3|31583.3|31543.3|31549.8|31509.8|60
1738835700000|2025-02-06 09:55:00|31579.8|31539.8|31563.3|31523.3|31579.8|31539.8|31548.3|31508.3|64
1738836000000|2025-02-06 10:00:00|31553.3|31513.3|31563.3|31523.3|31569.9|31529.9|31548.3|31508.3|12
1738836300000|2025-02-06 10:05:00|31563.4|31523.4|31556.8|31516.8|31568.4|31528.4|31543.4|31503.4|21
1738836600000|2025-02-06 10:10:00|31553.4|31513.4|31548.4|31508.4|31566.8|31526.8|31548.4|31508.4|12
1738836900000|2025-02-06 10:15:00|31551.9|31511.9|31583.5|31543.5|31583.5|31543.5|31551.9|31511.9|11
1738837200000|2025-02-06 10:20:00|31586.6|31546.6|31610.1|31570.1|31623.5|31583.5|31586.6|31546.6|83
1738837500000|2025-02-06 10:25:00|31613.5|31573.5|31607|31567|31630.1|31590.1|31607|31567|217
1738837800000|2025-02-06 10:30:00|31598.6|31558.6|31593.6|31553.6|31613.6|31573.6|31590.2|31550.2|32
1738838100000|2025-02-06 10:35:00|31597.1|31557.1|31598.7|31558.7|31600.3|31560.3|31590.2|31550.2|56
1738838400000|2025-02-06 10:40:00|31600.3|31560.3|31583.7|31543.7|31600.3|31560.3|31568.7|31528.7|107
1738838700000|2025-02-06 10:45:00|31587.2|31547.2|31583.8|31543.8|31598.8|31558.8|31580.3|31540.3|25
1738839000000|2025-02-06 10:50:00|31587.2|31547.2|31593.8|31553.8|31597.2|31557.2|31587.2|31547.2|4
1738839300000|2025-02-06 10:55:00|31597.3|31557.3|31607.3|31567.3|31607.3|31567.3|31590.4|31550.4|11
1738839600000|2025-02-06 11:00:00|31603.9|31563.9|31620.5|31580.5|31620.5|31580.5|31598.9|31558.9|27
1738839900000|2025-02-06 11:05:00|31613.9|31573.9|31559|31519|31615.5|31575.5|31555.5|31515.5|58
1738840200000|2025-02-06 11:10:00|31564|31524|31580.6|31540.6|31580.6|31540.6|31559|31519|13
1738840500000|2025-02-06 11:15:00|31584|31544|31560.6|31520.6|31589|31549|31560.6|31520.6|59
1738840800000|2025-02-06 11:20:00|31564.1|31524.1|31590.7|31550.7|31590.7|31550.7|31564.1|31524.1|10
1738841100000|2025-02-06 11:25:00|31587.6|31547.6|31590.7|31550.7|31597.6|31557.6|31575.7|31535.7|17
1738841400000|2025-02-06 11:30:00|31590.8|31550.8|31580.8|31540.8|31597.6|31557.6|31570.8|31530.8|35
1738841700000|2025-02-06 11:35:00|31575.8|31535.8|31570.8|31530.8|31579.2|31539.2|31560.8|31520.8|9
1738842000000|2025-02-06 11:40:00|31575.8|31535.8|31574.3|31534.3|31580.9|31540.9|31570.9|31530.9|3
1738842300000|2025-02-06 11:45:00|31570.9|31530.9|31585.9|31545.9|31590.9|31550.9|31570.9|31530.9|13
1738842600000|2025-02-06 11:50:00|31580.9|31540.9|31556|31516|31585.9|31545.9|31551|31511|35
1738842900000|2025-02-06 11:55:00|31559.4|31519.4|31566|31526|31571|31531|31551|31511|17
1738843200000|2025-02-06 12:00:00|31567.6|31527.6|31504.5|31464.5|31571|31531|31497.9|31457.9|53
1738843500000|2025-02-06 12:05:00|31501.1|31461.1|31486.1|31446.1|31511.1|31471.1|31486.1|31446.1|29
1738843800000|2025-02-06 12:10:00|31481.1|31441.1|31481.2|31441.2|31501.1|31461.1|31461.1|31421.1|65
1738844100000|2025-02-06 12:15:00|31486.2|31446.2|31506.2|31466.2|31531.2|31491.2|31481.2|31441.2|46
1738844400000|2025-02-06 12:20:00|31509.6|31469.6|31531.3|31491.3|31531.3|31491.3|31509.6|31469.6|16
1738844700000|2025-02-06 12:25:00|31526.3|31486.3|31491.3|31451.3|31526.3|31486.3|31476.3|31436.3|91
1738845000000|2025-02-06 12:30:00|31494.7|31454.7|31479.8|31439.8|31509.8|31469.8|31464.8|31424.8|171
1738845300000|2025-02-06 12:35:00|31478.2|31438.2|31508.3|31468.3|31508.3|31468.3|31461.4|31421.4|50
1738845600000|2025-02-06 12:40:00|31504.8|31464.8|31538.3|31498.3|31548.3|31508.3|31499.8|31459.8|84
1738845900000|2025-02-06 12:45:00|31548.3|31508.3|31559.9|31519.9|31561.5|31521.5|31538.3|31498.3|33
1738846200000|2025-02-06 12:50:00|31548.4|31508.4|31551.5|31511.5|31560|31520|31531.5|31491.5|55
1738846500000|2025-02-06 12:55:00|31555|31515|31545|31505|31561.6|31521.6|31511.6|31471.6|62
1738846800000|2025-02-06 13:00:00|31541.6|31501.6|31481.6|31441.6|31550|31510|31481.6|31441.6|89
1738847100000|2025-02-06 13:05:00|31481.7|31441.7|31490.1|31450.1|31501.7|31461.7|31451.7|31411.7|334
1738847400000|2025-02-06 13:10:00|31491.7|31451.7|31471.7|31431.7|31501.7|31461.7|31464.9|31424.9|242
1738847700000|2025-02-06 13:15:00|31473.3|31433.3|31488.3|31448.3|31503.3|31463.3|31473.3|31433.3|50
1738848000000|2025-02-06 13:20:00|31491.8|31451.8|31505|31465|31523.4|31483.4|31483.4|31443.4|85
1738848300000|2025-02-06 13:25:00|31500|31460|31478.4|31438.4|31505|31465|31458.4|31418.4|141
1738848600000|2025-02-06 13:30:00|31483.4|31443.4|31468.5|31428.5|31495|31455|31463.5|31423.5|236
1738848900000|2025-02-06 13:35:00|31471.9|31431.9|31500.1|31460.1|31500.1|31460.1|31465.1|31425.1|138
1738849200000|2025-02-06 13:40:00|31498.5|31458.5|31470.1|31430.1|31505.1|31465.1|31470.1|31430.1|183
1738852200000|2025-02-06 14:30:00|31444|31404|31302.2|31262.2|31468.7|31428.7|31302.2|31262.2|1346
1738852500000|2025-02-06 14:35:00|31297.2|31257.2|31075.7|31035.7|31297.2|31257.2|31062.5|31022.5|1994
1738852800000|2025-02-06 14:40:00|31065.7|31025.7|31009.2|30969.2|31095.7|31055.7|30994.1|30954.1|863
1738853100000|2025-02-06 14:45:00|31005.7|30965.7|31019.2|30979.2|31025.7|30985.7|30975.7|30935.7|1332
1738853400000|2025-02-06 14:50:00|31015.8|30975.8|31042.7|31002.7|31065.8|31025.8|31012.7|30972.7|569
1738853700000|2025-02-06 14:55:00|31049.2|31009.2|31022.7|30982.7|31062.7|31022.7|31012.7|30972.7|526
1738854000000|2025-02-06 15:00:00|31027.7|30987.7|31049.7|31009.7|31072.8|31032.8|31022.8|30982.8|848
1738854300000|2025-02-06 15:05:00|31042.8|31002.8|31149.4|31109.4|31164.4|31124.4|31029.7|30989.7|633
1738854600000|2025-02-06 15:10:00|31152.8|31112.8|31112.9|31072.9|31172.8|31132.8|31104.4|31064.4|351
1738854900000|2025-02-06 15:15:00|31114.4|31074.4|31082.9|31042.9|31122.9|31082.9|31066.4|31026.4|522
1738855200000|2025-02-06 15:20:00|31076.4|31036.4|31019.5|30979.5|31113|31073|31016.1|30976.1|625
1738855500000|2025-02-06 15:25:00|31016.1|30976.1|31024.6|30984.6|31073|31033|31006.1|30966.1|276
1738855800000|2025-02-06 15:30:00|31029.6|30989.6|31023.1|30983.1|31079.6|31039.6|31016.5|30976.5|345
1738856100000|2025-02-06 15:35:00|31026.5|30986.5|31016.6|30976.6|31026.5|30986.5|30983.1|30943.1|281
1738856400000|2025-02-06 15:40:00|31013.1|30973.1|30966.6|30926.6|31023.1|30983.1|30963.2|30923.2|407
1738856700000|2025-02-06 15:45:00|30971.6|30931.6|31003.2|30963.2|31013.2|30973.2|30963.2|30923.2|354
1738857000000|2025-02-06 15:50:00|30996.7|30956.7|30930.2|30890.2|31000.1|30960.1|30930.2|30890.2|425
1738857300000|2025-02-06 15:55:00|30927|30887|30947.1|30907.1|30977.1|30937.1|30920.2|30880.2|465
1738857600000|2025-02-06 16:00:00|30953.6|30913.6|30987.1|30947.1|30990.2|30950.2|30953.6|30913.6|501
1738857900000|2025-02-06 16:05:00|30983.7|30943.7|30967.2|30927.2|30997.1|30957.1|30947.2|30907.2|312
1738858200000|2025-02-06 16:10:00|30957.2|30917.2|31030.3|30990.3|31040.3|31000.3|30957.2|30917.2|372
1738858500000|2025-02-06 16:15:00|31026.9|30986.9|31041.9|31001.9|31053.5|31013.5|30990.4|30950.4|409
1738858800000|2025-02-06 16:20:00|31043.5|31003.5|31247.3|31207.3|31317.3|31277.3|31022|30982|1470
1738859100000|2025-02-06 16:25:00|31243.9|31203.9|31187.4|31147.4|31263.9|31223.9|31147.4|31107.4|953
1738859400000|2025-02-06 16:30:00|31188.9|31148.9|31114|31074|31240.5|31200.5|31105.5|31065.5|537
1738859700000|2025-02-06 16:35:00|31110.5|31070.5|31130.6|31090.6|31130.6|31090.6|31079|31039|240
1738860000000|2025-02-06 16:40:00|31127.1|31087.1|31163.7|31123.7|31170.6|31130.6|31090.6|31050.6|303
1738860300000|2025-02-06 16:45:00|31162.2|31122.2|31203.8|31163.8|31220.7|31180.7|31153.7|31113.7|637
1738860600000|2025-02-06 16:50:00|31207.2|31167.2|31172.3|31132.3|31217.3|31177.3|31153.8|31113.8|328
1738860900000|2025-02-06 16:55:00|31168.8|31128.8|31137.3|31097.3|31193.9|31153.9|31133.9|31093.9|246
1738861200000|2025-02-06 17:00:00|31130.8|31090.8|31032.4|30992.4|31130.8|31090.8|31013.9|30973.9|1469
1738861500000|2025-02-06 17:05:00|31037.4|30997.4|31054|31014|31087.4|31047.4|31020.9|30980.9|351
1738861800000|2025-02-06 17:10:00|31057.4|31017.4|31074|31034|31087.5|31047.5|31057.4|31017.4|212
1738862100000|2025-02-06 17:15:00|31082.5|31042.5|31027.5|30987.5|31094|31054|31021|30981|262
1738862400000|2025-02-06 17:20:00|31031|30991|31047.6|31007.6|31064.1|31024.1|31004.1|30964.1|159
1738862700000|2025-02-06 17:25:00|31044.1|31004.1|31077.6|31037.6|31084.2|31044.2|31044.1|31004.1|190
1738863000000|2025-02-06 17:30:00|31074.2|31034.2|31082.7|31042.7|31101.1|31061.1|31044.2|31004.2|245
1738863300000|2025-02-06 17:35:00|31084.2|31044.2|31107.7|31067.7|31124.3|31084.3|31067.7|31027.7|150
1738863600000|2025-02-06 17:40:00|31101.2|31061.2|31111.2|31071.2|31141.2|31101.2|31094.3|31054.3|238
1738863900000|2025-02-06 17:45:00|31104.3|31064.3|31174.4|31134.4|31194.4|31154.4|31104.3|31064.3|561
1738864200000|2025-02-06 17:50:00|31171.3|31131.3|31204.4|31164.4|31204.4|31164.4|31144.4|31104.4|233
1738864500000|2025-02-06 17:55:00|31202.9|31162.9|31154.5|31114.5|31204.4|31164.4|31154.5|31114.5|315
1738864800000|2025-02-06 18:00:00|31162.9|31122.9|31157.6|31117.6|31204.5|31164.5|31147.9|31107.9|231
1738865100000|2025-02-06 18:05:00|31154.5|31114.5|31137.6|31097.6|31157.6|31117.6|31124.5|31084.5|307
1738865400000|2025-02-06 18:10:00|31144.5|31104.5|31181.1|31141.1|31181.1|31141.1|31124.6|31084.6|257
1738865700000|2025-02-06 18:15:00|31177.7|31137.7|31251.2|31211.2|31261.2|31221.2|31176.1|31136.1|379
1738866000000|2025-02-06 18:20:00|31247.7|31207.7|31204.7|31164.7|31271.2|31231.2|31204.7|31164.7|528
1738866300000|2025-02-06 18:25:00|31203.1|31163.1|31198.2|31158.2|31204.7|31164.7|31178.2|31138.2|231
1738866600000|2025-02-06 18:30:00|31194.7|31154.7|31204.8|31164.8|31214.8|31174.8|31188.2|31148.2|368
1738866900000|2025-02-06 18:35:00|31207.9|31167.9|31187.9|31147.9|31214.8|31174.8|31171.4|31131.4|271
1738867200000|2025-02-06 18:40:00|31191.4|31151.4|31154.9|31114.9|31204.9|31164.9|31154.9|31114.9|151
1738867500000|2025-02-06 18:45:00|31156.4|31116.4|31161.5|31121.5|31174.9|31134.9|31141.5|31101.5|277
1738867800000|2025-02-06 18:50:00|31164.9|31124.9|31148.1|31108.1|31168.1|31128.1|31148|31108|269
1738868100000|2025-02-06 18:55:00|31161.5|31121.5|31138.1|31098.1|31168.1|31128.1|31138.1|31098.1|660
1738868400000|2025-02-06 19:00:00|31143.1|31103.1|31168.2|31128.2|31168.2|31128.2|31138.1|31098.1|253
1738868700000|2025-02-06 19:05:00|31158.2|31118.2|31201.3|31161.3|31201.3|31161.3|31158.2|31118.2|701
1738869000000|2025-02-06 19:10:00|31194.8|31154.8|31208.3|31168.3|31228.2|31188.2|31181.3|31141.3|2116
1738869300000|2025-02-06 19:15:00|31201.3|31161.3|31226.4|31186.4|31248.3|31208.3|31198.3|31158.3|1558
1738890000000|2025-02-07 01:00:00|31229.5|31189.5|31153.1|31113.1|31229.5|31189.5|31124.6|31084.6|184
1738890300000|2025-02-07 01:05:00|31156.5|31116.5|31134.6|31094.6|31168.1|31128.1|31131.1|31091.1|91
1738890600000|2025-02-07 01:10:00|31131.2|31091.2|31161.2|31121.2|31161.2|31121.2|31131.2|31091.2|27
1738890900000|2025-02-07 01:15:00|31159.7|31119.7|31174.7|31134.7|31174.7|31134.7|31153.2|31113.2|17
1738891200000|2025-02-07 01:20:00|31173.2|31133.2|31204.8|31164.8|31214.8|31174.8|31169.7|31129.7|30
1738891500000|2025-02-07 01:25:00|31208.3|31168.3|31224.8|31184.8|31234.8|31194.8|31204.8|31164.8|24
1738891800000|2025-02-07 01:30:00|31214.8|31174.8|31224.9|31184.9|31224.9|31184.9|31204.8|31164.8|13
1738892100000|2025-02-07 01:35:00|31233.4|31193.4|31249.9|31209.9|31259.9|31219.9|31229.9|31189.9|28
1738892400000|2025-02-07 01:40:00|31253.4|31213.4|31255|31215|31260|31220|31244.9|31204.9|18
1738892700000|2025-02-07 01:45:00|31260|31220|31265|31225|31272|31232|31255|31215|17
1738893000000|2025-02-07 01:50:00|31268.5|31228.5|31260.1|31220.1|31272|31232|31260.1|31220.1|18
1738893300000|2025-02-07 01:55:00|31265.1|31225.1|31258.6|31218.6|31265.1|31225.1|31245.1|31205.1|5
1738893600000|2025-02-07 02:00:00|31255.1|31215.1|31248.6|31208.6|31255.1|31215.1|31228.6|31188.6|16
1738893900000|2025-02-07 02:05:00|31245.2|31205.2|31235.2|31195.2|31262.1|31222.1|31226.7|31186.7|20
1738894200000|2025-02-07 02:10:00|31238.7|31198.7|31230.2|31190.2|31248.7|31208.7|31228.7|31188.7|22
1738894500000|2025-02-07 02:15:00|31228.7|31188.7|31208.8|31168.8|31230.2|31190.2|31205.3|31165.3|24
1738894800000|2025-02-07 02:20:00|31205.3|31165.3|31213.8|31173.8|31215.3|31175.3|31203.8|31163.8|6
1738895100000|2025-02-07 02:25:00|31212.3|31172.3|31198.9|31158.9|31212.3|31172.3|31192.3|31152.3|9
1738895400000|2025-02-07 02:30:00|31193.9|31153.9|31177.4|31137.4|31193.9|31153.9|31162.4|31122.4|527
1738895700000|2025-02-07 02:35:00|31182.4|31142.4|31209|31169|31209|31169|31182.4|31142.4|13
1738896000000|2025-02-07 02:40:00|31204|31164|31219|31179|31222.5|31182.5|31202.4|31162.4|5
1738896300000|2025-02-07 02:45:00|31215.5|31175.5|31212.5|31172.5|31219|31179|31192.5|31152.5|8
1738896600000|2025-02-07 02:50:00|31214.1|31174.1|31224.1|31184.1|31237.6|31197.6|31212.5|31172.5|4
1738896900000|2025-02-07 02:55:00|31227.6|31187.6|31219.1|31179.1|31234.1|31194.1|31212.6|31172.6|6
1738897200000|2025-02-07 03:00:00|31217.6|31177.6|31207.7|31167.7|31219.1|31179.1|31204.2|31164.2|6
1738897500000|2025-02-07 03:05:00|31212.7|31172.7|31222.7|31182.7|31222.7|31182.7|31202.7|31162.7|6
1738897800000|2025-02-07 03:10:00|31219.2|31179.2|31202.8|31162.8|31222.7|31182.7|31202.8|31162.8|6
1738898100000|2025-02-07 03:15:00|31199.3|31159.3|31192.8|31152.8|31202.8|31162.8|31184.3|31144.3|4
1738898400000|2025-02-07 03:20:00|31194.3|31154.3|31182.9|31142.9|31194.3|31154.3|31179.4|31139.4|0
1738898700000|2025-02-07 03:25:00|31184.4|31144.4|31182.9|31142.9|31184.4|31144.4|31179.4|31139.4|1
1738899000000|2025-02-07 03:30:00|31184.4|31144.4|31184.5|31144.5|31187.9|31147.9|31182.9|31142.9|7
1738899300000|2025-02-07 03:35:00|31183|31143|31174.5|31134.5|31183|31143|31168|31128|3
1738899600000|2025-02-07 03:40:00|31173|31133|31179.6|31139.6|31179.6|31139.6|31173|31133|3
1738899900000|2025-02-07 03:45:00|31176.1|31136.1|31168.1|31128.1|31179.6|31139.6|31163.1|31123.1|3
1738900200000|2025-02-07 03:50:00|31169.6|31129.6|31183.1|31143.1|31183.1|31143.1|31168.1|31128.1|9
1738900500000|2025-02-07 03:55:00|31183.2|31143.2|31158.2|31118.2|31183.2|31143.2|31154.7|31114.7|59
1738900800000|2025-02-07 04:00:00|31154.7|31114.7|31153.2|31113.2|31156.3|31116.3|31146.2|31106.2|7
1738901100000|2025-02-07 04:05:00|31149.8|31109.8|31153.3|31113.3|31153.3|31113.3|31144.8|31104.8|6
1738901400000|2025-02-07 04:10:00|31149.8|31109.8|31143.3|31103.3|31153.3|31113.3|31143.3|31103.3|1
1738901700000|2025-02-07 04:15:00|31139.9|31099.9|31143.4|31103.4|31143.4|31103.4|31136.4|31096.4|1
1738902000000|2025-02-07 04:20:00|31144.9|31104.9|31149.9|31109.9|31149.9|31109.9|31144.9|31104.9|2
1738902300000|2025-02-07 04:25:00|31148.4|31108.4|31150|31110|31153.5|31113.5|31148.4|31108.4|0
1738902600000|2025-02-07 04:30:00|31153.5|31113.5|31146.5|31106.5|31153.5|31113.5|31143.5|31103.5|0
1738902900000|2025-02-07 04:35:00|31146.6|31106.6|31153.6|31113.6|31153.6|31113.6|31145|31105|4
1738903200000|2025-02-07 04:40:00|31160.1|31120.1|31165.1|31125.1|31165.1|31125.1|31160.1|31120.1|0
1738903500000|2025-02-07 04:45:00|31163.6|31123.6|31170.2|31130.2|31173.7|31133.7|31163.6|31123.6|0
1738903800000|2025-02-07 04:50:00|31166.7|31126.7|31170.2|31130.2|31170.2|31130.2|31166.7|31126.7|1
1738904100000|2025-02-07 04:55:00|31170.3|31130.3|31175.3|31135.3|31175.3|31135.3|31170.3|31130.3|5
1738904400000|2025-02-07 05:00:00|31173.8|31133.8|31170.3|31130.3|31175.3|31135.3|31170.3|31130.3|1
1738904700000|2025-02-07 05:05:00|31166.8|31126.8|31170.4|31130.4|31170.4|31130.4|31165.3|31125.3|2
1738905000000|2025-02-07 05:10:00|31166.9|31126.9|31170.4|31130.4|31170.4|31130.4|31166.9|31126.9|1
1738905300000|2025-02-07 05:15:00|31171.9|31131.9|31175.5|31135.5|31185.4|31145.4|31171.9|31131.9|13
1738905600000|2025-02-07 05:20:00|31174|31134|31170.5|31130.5|31174|31134|31160.5|31120.5|8
1738905900000|2025-02-07 05:25:00|31165.5|31125.5|31174|31134|31174|31134|31165.5|31125.5|4
1738906200000|2025-02-07 05:30:00|31170.6|31130.6|31190.6|31150.6|31205.6|31165.6|31167.1|31127.1|66
1738906500000|2025-02-07 05:35:00|31185.6|31145.6|31170.6|31130.6|31197.1|31157.1|31164.1|31124.1|30
1738906800000|2025-02-07 05:40:00|31175.6|31135.6|31184.2|31144.2|31185.7|31145.7|31170.6|31130.6|7
1738907100000|2025-02-07 05:45:00|31185.7|31145.7|31179.2|31139.2|31185.7|31145.7|31167.7|31127.7|99
1738907400000|2025-02-07 05:50:00|31177.7|31137.7|31184.3|31144.3|31191.2|31151.2|31177.7|31137.7|5
1738907700000|2025-02-07 05:55:00|31162.8|31122.8|31152.8|31112.8|31167.8|31127.8|31152.8|31112.8|29
1738908000000|2025-02-07 06:00:00|31142.8|31102.8|31122.9|31082.9|31144.3|31104.3|31114.4|31074.4|193
1738908300000|2025-02-07 06:05:00|31124.4|31084.4|31157.9|31117.9|31167.9|31127.9|31117.9|31077.9|27
1738908600000|2025-02-07 06:10:00|31161.4|31121.4|31158|31118|31197.9|31157.9|31158|31118|34
1738908900000|2025-02-07 06:15:00|31153|31113|31111.5|31071.5|31154.5|31114.5|31111.5|31071.5|60
1738909200000|2025-02-07 06:20:00|31108|31068|31111.6|31071.6|31118|31078|31094.5|31054.5|38
1738909500000|2025-02-07 06:25:00|31116.6|31076.6|31121.6|31081.6|31128.1|31088.1|31111.6|31071.6|18
1738909800000|2025-02-07 06:30:00|31116.6|31076.6|31111.7|31071.7|31116.6|31076.6|31104.6|31064.6|36
1738910100000|2025-02-07 06:35:00|31108.6|31068.6|31095.2|31055.2|31108.6|31068.6|31091.7|31051.7|34
1738910400000|2025-02-07 06:40:00|31098.7|31058.7|31068.7|31028.7|31100.2|31060.2|31060.2|31020.2|184
1738910700000|2025-02-07 06:45:00|31070.2|31030.2|31068.8|31028.8|31075.3|31035.3|31065.3|31025.3|9
1738911000000|2025-02-07 06:50:00|31070.3|31030.3|31065.3|31025.3|31075.3|31035.3|31060.3|31020.3|18
1738911300000|2025-02-07 06:55:00|31059.3|31019.3|31071.9|31031.9|31081.9|31041.9|31041.8|31001.8|220
1738911600000|2025-02-07 07:00:00|31070.4|31030.4|31041.9|31001.9|31071.9|31031.9|31041.9|31001.9|25
1738911900000|2025-02-07 07:05:00|31045.4|31005.4|31047|31007|31052|31012|31042|31002|28
1738912200000|2025-02-07 07:10:00|31048.5|31008.5|31067|31027|31067|31027|31048.5|31008.5|5
1738912500000|2025-02-07 07:15:00|31072|31032|31092.1|31052.1|31093.6|31053.6|31072|31032|26
1738912800000|2025-02-07 07:20:00|31088.6|31048.6|31092.1|31052.1|31093.6|31053.6|31083.6|31043.6|5
1738913100000|2025-02-07 07:25:00|31088.6|31048.6|31072.2|31032.2|31092.1|31052.1|31068.6|31028.6|13
1738913400000|2025-02-07 07:30:00|31073.7|31033.7|31082.2|31042.2|31082.2|31042.2|31073.7|31033.7|5
1738913700000|2025-02-07 07:35:00|31078.7|31038.7|31068.8|31028.8|31078.7|31038.7|31062.3|31022.3|17
1738914000000|2025-02-07 07:40:00|31062.3|31022.3|31063.8|31023.8|31072.3|31032.3|31062.3|31022.3|15
1738914300000|2025-02-07 07:45:00|31062.3|31022.3|31068.9|31028.9|31072.4|31032.4|31062.3|31022.3|8
1738914600000|2025-02-07 07:50:00|31072.4|31032.4|31082.4|31042.4|31082.4|31042.4|31068.9|31028.9|16
1738914900000|2025-02-07 07:55:00|31083.9|31043.9|31082.5|31042.5|31083.9|31043.9|31072.4|31032.4|5
1738915200000|2025-02-07 08:00:00|31079|31039|31100.5|31060.5|31105.5|31065.5|31079|31039|77
1738915500000|2025-02-07 08:05:00|31104|31064|31089.1|31049.1|31109|31069|31082.5|31042.5|37
1738915800000|2025-02-07 08:10:00|31092.6|31052.6|31104.1|31064.1|31104.1|31064.1|31089.1|31049.1|62
1738916100000|2025-02-07 08:15:00|31100.6|31060.6|31104.1|31064.1|31105.6|31065.6|31092.6|31052.6|6
1738916400000|2025-02-07 08:20:00|31104.2|31064.2|31085.7|31045.7|31104.2|31064.2|31072.7|31032.7|16
1738916700000|2025-02-07 08:25:00|31094.2|31054.2|31090.7|31050.7|31095.7|31055.7|31082.7|31042.7|408
1738917000000|2025-02-07 08:30:00|31089.2|31049.2|31035.8|30995.8|31089.2|31049.2|31035.8|30995.8|32
1738917300000|2025-02-07 08:35:00|31045.8|31005.8|31007.8|30967.8|31054.3|31014.3|31006.3|30966.3|450
1738917600000|2025-02-07 08:40:00|31011.3|30971.3|31022.9|30982.9|31027.9|30987.9|31011.3|30971.3|26
1738917900000|2025-02-07 08:45:00|31017.9|30977.9|31022.9|30982.9|31022.9|30982.9|31012.9|30972.9|62
1738918200000|2025-02-07 08:50:00|31016.5|30976.5|31033|30993|31033|30993|31016.5|30976.5|68
1738918500000|2025-02-07 08:55:00|31023|30983|31043|31003|31043|31003|31023|30983|34
1738918800000|2025-02-07 09:00:00|31053|31013|31053.1|31013.1|31054.6|31014.6|31046.1|31006.1|530
1738919100000|2025-02-07 09:05:00|31056.1|31016.1|31063.1|31023.1|31076.1|31036.1|31056.1|31016.1|82
1738919400000|2025-02-07 09:10:00|31066.1|31026.1|31076.2|31036.2|31083.2|31043.2|31066.1|31026.1|13
1738919700000|2025-02-07 09:15:00|31079.7|31039.7|31079.7|31039.7|31086.2|31046.2|31069.7|31029.7|18
1738920000000|2025-02-07 09:20:00|31083.2|31043.2|31066.3|31026.3|31083.2|31043.2|31063.3|31023.3|36
1738920300000|2025-02-07 09:25:00|31056.3|31016.3|31073.3|31033.3|31074.8|31034.8|31056.3|31016.3|26
1738920600000|2025-02-07 09:30:00|31074.8|31034.8|31104.9|31064.9|31104.9|31064.9|31069.8|31029.8|32
1738920900000|2025-02-07 09:35:00|31103.4|31063.4|31083.4|31043.4|31113.4|31073.4|31083.4|31043.4|23
1738921200000|2025-02-07 09:40:00|31086.4|31046.4|31080|31040|31086.4|31046.4|31076.4|31036.4|10
1738921500000|2025-02-07 09:45:00|31076.4|31036.4|31066.5|31026.5|31083.5|31043.5|31066.5|31026.5|11
1738921800000|2025-02-07 09:50:00|31070|31030|31086.5|31046.5|31093.5|31053.5|31063.5|31023.5|22
1738922100000|2025-02-07 09:55:00|31085|31045|31080.1|31040.1|31086.6|31046.6|31065.1|31025.1|38
1738922400000|2025-02-07 10:00:00|31075.1|31035.1|31085.1|31045.1|31100.1|31060.1|31075.1|31035.1|22
1738922700000|2025-02-07 10:05:00|31085.2|31045.2|31080.2|31040.2|31086.6|31046.6|31080.2|31040.2|10
1738923000000|2025-02-07 10:10:00|31075.2|31035.2|31076.7|31036.7|31080.2|31040.2|31063.7|31023.7|14
1738923300000|2025-02-07 10:15:00|31080.2|31040.2|31070.3|31030.3|31080.2|31040.2|31065.2|31025.2|15
1738923600000|2025-02-07 10:20:00|31073.8|31033.8|31073.8|31033.8|31076.8|31036.8|31070.3|31030.3|15
1738923900000|2025-02-07 10:25:00|31073.9|31033.9|31070.4|31030.4|31083.9|31043.9|31070.4|31030.4|12
1738924200000|2025-02-07 10:30:00|31073.9|31033.9|31093.9|31053.9|31096.9|31056.9|31073.9|31033.9|52
1738924500000|2025-02-07 10:35:00|31090.4|31050.4|31104|31064|31105.5|31065.5|31090.4|31050.4|31
1738924800000|2025-02-07 10:40:00|31099|31059|31094|31054|31099|31059|31094|31054|7
1738925100000|2025-02-07 10:45:00|31090.5|31050.5|31070.6|31030.6|31090.5|31050.5|31070.6|31030.6|7
1738925400000|2025-02-07 10:50:00|31074.1|31034.1|31074.1|31034.1|31080.6|31040.6|31060.6|31020.6|61
1738925700000|2025-02-07 10:55:00|31077.6|31037.6|31085.7|31045.7|31104.1|31064.1|31077.6|31037.6|14
1738926000000|2025-02-07 11:00:00|31090.7|31050.7|31090.7|31050.7|31097.2|31057.2|31087.2|31047.2|25
1738926300000|2025-02-07 11:05:00|31087.2|31047.2|31074.3|31034.3|31090.7|31050.7|31074.3|31034.3|7
1738926600000|2025-02-07 11:10:00|31081.3|31041.3|31114.3|31074.3|31124.3|31084.3|31081.3|31041.3|145
1738926900000|2025-02-07 11:15:00|31110.8|31070.8|31120.9|31080.9|31124.4|31084.4|31104.3|31064.3|17
1738927200000|2025-02-07 11:20:00|31114.4|31074.4|31110.9|31070.9|31120.9|31080.9|31110.9|31070.9|19
1738927500000|2025-02-07 11:25:00|31114.4|31074.4|31094.5|31054.5|31124.4|31084.4|31094.5|31054.5|14
1738927800000|2025-02-07 11:30:00|31089.5|31049.5|31071|31031|31091|31051|31064.5|31024.5|19
1738928100000|2025-02-07 11:35:00|31074.5|31034.5|31084.6|31044.6|31094.6|31054.6|31071|31031|20
1738928400000|2025-02-07 11:40:00|31088.1|31048.1|31074.6|31034.6|31094.6|31054.6|31069.6|31029.6|22
1738928700000|2025-02-07 11:45:00|31069.6|31029.6|31069.7|31029.7|31074.7|31034.7|31067.6|31027.6|26
1738929000000|2025-02-07 11:50:00|31071.1|31031.1|31066.2|31026.2|31071.1|31031.1|31046.1|31006.1|88
1738929300000|2025-02-07 11:55:00|31061.2|31021.2|31077.7|31037.7|31087.7|31047.7|31061.2|31021.2|22
1738929600000|2025-02-07 12:00:00|31081.2|31041.2|31076.3|31036.3|31081.2|31041.2|31051.3|31011.3|41
1738929900000|2025-02-07 12:05:00|31074.8|31034.8|31081.3|31041.3|31087.8|31047.8|31046.3|31006.3|106
1738930200000|2025-02-07 12:10:00|31077.8|31037.8|31031.4|30991.4|31077.8|31037.8|31031.4|30991.4|100
1738930500000|2025-02-07 12:15:00|31027.9|30987.9|31006.4|30966.4|31034.9|30994.9|31001.4|30961.4|36
1738930800000|2025-02-07 12:20:00|31002.9|30962.9|31021.5|30981.5|31031.4|30991.4|31002.9|30962.9|35
1738931100000|2025-02-07 12:25:00|31025|30985|31005|30965|31025|30985|30988|30948|46
1738931400000|2025-02-07 12:30:00|31011.5|30971.5|31005.1|30965.1|31026.5|30986.5|30996.6|30956.6|33
1738931700000|2025-02-07 12:35:00|31001.6|30961.6|30978.1|30938.1|31001.6|30961.6|30975.1|30935.1|68
1738932000000|2025-02-07 12:40:00|30976.6|30936.6|30948.1|30908.1|30981.6|30941.6|30948.1|30908.1|91
1738932300000|2025-02-07 12:45:00|30946.7|30906.7|30948.2|30908.2|30958.2|30918.2|30938.2|30898.2|30
1738932600000|2025-02-07 12:50:00|30943.2|30903.2|30918.2|30878.2|30948.2|30908.2|30918.2|30878.2|139
1738932900000|2025-02-07 12:55:00|30921.8|30881.8|30918.3|30878.3|30948.3|30908.3|30918.2|30878.2|178
1738933200000|2025-02-07 13:00:00|30908.3|30868.3|30888.3|30848.3|30948.3|30908.3|30875.4|30835.4|254
1738933500000|2025-02-07 13:05:00|30881.8|30841.8|30878.4|30838.4|30903.3|30863.3|30848.4|30808.4|356
1738933800000|2025-02-07 13:10:00|30881.9|30841.9|30893.4|30853.4|30898.4|30858.4|30878.4|30838.4|211
1738934100000|2025-02-07 13:15:00|30898.4|30858.4|30888.5|30848.5|30898.4|30858.4|30868.4|30828.4|169
1738934400000|2025-02-07 13:20:00|30883.5|30843.5|30873.5|30833.5|30883.5|30843.5|30858.5|30818.5|59
1738934700000|2025-02-07 13:25:00|30878.5|30838.5|30880|30840|30888.6|30848.6|30852.1|30812.1|82
1738935000000|2025-02-07 13:30:00|30890|30850|30913.6|30873.6|30928.6|30888.6|30888.6|30848.6|144
1738935300000|2025-02-07 13:35:00|30915.1|30875.1|30948.7|30908.7|30948.7|30908.7|30912.2|30872.2|291
1738935600000|2025-02-07 13:40:00|30943.7|30903.7|30928.7|30888.7|30948.7|30908.7|30928.7|30888.7|114
1738938600000|2025-02-07 14:30:00|30890.6|30850.6|30819.2|30779.2|30915.6|30875.6|30809.2|30769.2|1444
1738938900000|2025-02-07 14:35:00|30829.2|30789.2|30839.2|30799.2|30869.2|30829.2|30827.7|30787.7|381
1738939200000|2025-02-07 14:40:00|30849.2|30809.2|30807.8|30767.8|30859.2|30819.2|30799.2|30759.2|433
1738939500000|2025-02-07 14:45:00|30809.3|30769.3|30829.3|30789.3|30835.8|30795.8|30789.3|30749.3|599
1738939800000|2025-02-07 14:50:00|30819.3|30779.3|30806.4|30766.4|30847.8|30807.8|30796.4|30756.4|489
1738940100000|2025-02-07 14:55:00|30802.9|30762.9|30811.5|30771.5|30836.4|30796.4|30787.9|30747.9|515
1738940400000|2025-02-07 15:00:00|30807.9|30767.9|30818|30778|30829.4|30789.4|30788|30748|490
1738940700000|2025-02-07 15:05:00|30819.5|30779.5|30859.5|30819.5|30879.5|30839.5|30809.5|30769.5|945
1738941000000|2025-02-07 15:10:00|30861|30821|30869.6|30829.6|30879.6|30839.6|30856|30816|431
1738941300000|2025-02-07 15:15:00|30866|30826|30856.1|30816.1|30894|30854|30847.5|30807.5|1047
1738941600000|2025-02-07 15:20:00|30852.5|30812.5|30862.6|30822.6|30872.6|30832.6|30836.1|30796.1|331
1738941900000|2025-02-07 15:25:00|30856.1|30816.1|30832.6|30792.6|30876.1|30836.1|30826.2|30786.2|361
1738942200000|2025-02-07 15:30:00|30836.2|30796.2|30812.7|30772.7|30852.6|30812.6|30792.7|30752.7|495
1738942500000|2025-02-07 15:35:00|30809.7|30769.7|30803.3|30763.3|30836.2|30796.2|30789.8|30749.8|670
1738942800000|2025-02-07 15:40:00|30808.3|30768.3|30789.8|30749.8|30816.9|30776.9|30789.8|30749.8|253
1738943100000|2025-02-07 15:45:00|30796.3|30756.3|30812.8|30772.8|30822.8|30782.8|30789.8|30749.8|959
1738943400000|2025-02-07 15:50:00|30816.4|30776.4|30826.4|30786.4|30872.9|30832.9|30816.4|30776.4|496
1738943700000|2025-02-07 15:55:00|30829.9|30789.9|30773.5|30733.5|30839.9|30799.9|30753.5|30713.5|1137
1738944000000|2025-02-07 16:00:00|30777|30737|30743.6|30703.6|30787|30747|30728.5|30688.5|235
1738944300000|2025-02-07 16:05:00|30747.1|30707.1|30740.1|30700.1|30780|30740|30733.6|30693.6|274
1738944600000|2025-02-07 16:10:00|30730.1|30690.1|30743.1|30703.1|30753|30713|30728|30688|465
1738944900000|2025-02-07 16:15:00|30753.1|30713.1|30744.6|30704.6|30778.1|30738.1|30720.1|30680.1|990
1738945200000|2025-02-07 16:20:00|30743.1|30703.1|30754.6|30714.6|30763.1|30723.1|30739.6|30699.6|307
1738945500000|2025-02-07 16:25:00|30756.1|30716.1|30719.7|30679.7|30756.1|30716.1|30716.1|30676.1|337
1738945800000|2025-02-07 16:30:00|30716.1|30676.1|30661.2|30621.2|30716.1|30676.1|30661.2|30621.2|471
1738946100000|2025-02-07 16:35:00|30659.7|30619.7|30659.8|30619.8|30687.6|30647.6|30646.2|30606.2|520
1738946400000|2025-02-07 16:40:00|30656.2|30616.2|30646.3|30606.3|30666.3|30626.3|30646.2|30606.2|190
1738946700000|2025-02-07 16:45:00|30636.3|30596.3|30666.3|30626.3|30679.8|30639.8|30634.8|30594.8|330
1738947000000|2025-02-07 16:50:00|30661.3|30621.3|30666.4|30626.4|30676.3|30636.3|30646.4|30606.4|373
1738947300000|2025-02-07 16:55:00|30663.4|30623.4|30653.5|30613.5|30680.5|30640.5|30653.4|30613.4|903
1738947600000|2025-02-07 17:00:00|30663.5|30623.5|30670|30630|30673.5|30633.5|30643.5|30603.5|308
1738947900000|2025-02-07 17:05:00|30673.5|30633.5|30686.5|30646.5|30706.5|30666.5|30673.5|30633.5|337
1738948200000|2025-02-07 17:10:00|30690|30650|30716.5|30676.5|30730.1|30690.1|30686.5|30646.5|204
1738948500000|2025-02-07 17:15:00|30715.1|30675.1|30636.6|30596.6|30715.1|30675.1|30633.7|30593.7|360
1738948800000|2025-02-07 17:20:00|30640.1|30600.1|30696.6|30656.6|30716.6|30676.6|30636.6|30596.6|533
1738949100000|2025-02-07 17:25:00|30693.7|30653.7|30676.7|30636.7|30706.6|30666.6|30676.7|30636.7|227
1738949400000|2025-02-07 17:30:00|30666.7|30626.7|30706.7|30666.7|30706.7|30666.7|30666.7|30626.7|333
1738949700000|2025-02-07 17:35:00|30705.3|30665.3|30686.8|30646.8|30706.7|30666.7|30686.8|30646.8|223
1738950000000|2025-02-07 17:40:00|30676.8|30636.8|30666.8|30626.8|30680.3|30640.3|30666.8|30626.8|175
1738950300000|2025-02-07 17:45:00|30656.8|30616.8|30646.9|30606.9|30666.8|30626.8|30640.4|30600.4|305
1738950600000|2025-02-07 17:50:00|||||||||193
1738950900000|2025-02-07 17:55:00|30644|30604|30642|30602|30647|30607|30626.9|30586.9|286
1738951200000|2025-02-07 18:00:00|30640.5|30600.5|30637|30597|30647|30607|30632|30592|237
1738951500000|2025-02-07 18:05:00|30627|30587|30627|30587|30647|30607|30617|30577|353
1738951800000|2025-02-07 18:10:00|30625.6|30585.6|30640|30600|30650|30610|30625.6|30585.6|1036
1738952100000|2025-02-07 18:15:00|30645|30605|30630.1|30590.1|30650|30610|30630|30590|131
1738952400000|2025-02-07 18:20:00|30633.6|30593.6|30630.1|30590.1|30640.1|30600.1|30620.1|30580.1|179
1738952700000|2025-02-07 18:25:00|30640.1|30600.1|30650.1|30610.1|30650.1|30610.1|30630.1|30590.1|260
1738953000000|2025-02-07 18:30:00|30648.7|30608.7|30650.2|30610.2|30657.3|30617.3|30638.7|30598.7|225
1738953300000|2025-02-07 18:35:00|30657.3|30617.3|30667.3|30627.3|30674.4|30634.4|30647.3|30607.3|500
1738953600000|2025-02-07 18:40:00|30677.3|30637.3|30657.4|30617.4|30677.3|30637.3|30657.4|30617.4|133
1738953900000|2025-02-07 18:45:00|30667.4|30627.4|30677.4|30637.4|30685.9|30645.9|30665.9|30625.9|277
1738954200000|2025-02-07 18:50:00|30687.4|30647.4|30707.5|30667.5|30710.4|30670.4|30677.4|30637.4|500
1738954500000|2025-02-07 18:55:00|30710.4|30670.4|30697.5|30657.5|30710.4|30670.4|30681|30641|299
1738954800000|2025-02-07 19:00:00|30691.1|30651.1|30692.6|30652.6|30706.1|30666.1|30687.5|30647.5|381
1738955100000|2025-02-07 19:05:00|30691.1|30651.1|30702.6|30662.6|30707.6|30667.6|30677.6|30637.6|322
1738955400000|2025-02-07 19:10:00|30707.6|30667.6|30697.6|30657.6|30717.6|30677.6|30687.6|30647.6|2552
1738955700000|2025-02-07 19:15:00|30687.6|30647.6|30691.2|30651.2|30707.7|30667.7|30677.7|30637.7|1124
1739149200000|2025-02-10 01:00:00|30681|30641|30717.2|30677.2|30717.2|30677.2|30627.3|30587.3|1303
1739149500000|2025-02-10 01:05:00|30721|30681|30753.5|30713.5|30762.3|30722.3|30698.5|30658.5|112
1739149800000|2025-02-10 01:10:00|30754.8|30714.8|30781.1|30741.1|30782.3|30742.3|30742.3|30702.3|84
1739150100000|2025-02-10 01:15:00|30782.3|30742.3|30753.6|30713.6|30819.8|30779.8|30753.6|30713.6|533
1739150400000|2025-02-10 01:20:00|30752.3|30712.3|30707.4|30667.4|30753.6|30713.6|30697.3|30657.3|212
1739150700000|2025-02-10 01:25:00|30703.6|30663.6|30667.4|30627.4|30727.4|30687.4|30667.4|30627.4|141
1739151000000|2025-02-10 01:30:00|30672.4|30632.4|30647.4|30607.4|30677.4|30637.4|30647.4|30607.4|285
1739151300000|2025-02-10 01:35:00|30652.4|30612.4|30672.5|30632.5|30677.5|30637.5|30642.5|30602.5|163
1739151600000|2025-02-10 01:40:00|30663.8|30623.8|30647.5|30607.5|30683.8|30643.8|30641.3|30601.3|220
1739151900000|2025-02-10 01:45:00|30643.8|30603.8|30677.6|30637.6|30682.6|30642.6|30637.5|30597.5|89
1739152200000|2025-02-10 01:50:00|30682.6|30642.6|30690.2|30650.2|30697.6|30657.6|30668.9|30628.9|37
1739152500000|2025-02-10 01:55:00|30687.6|30647.6|30672.7|30632.7|30697.7|30657.7|30670.2|30630.2|111
1739152800000|2025-02-10 02:00:00|30674|30634|30647.7|30607.7|30674|30634|30637.7|30597.7|243
1739153100000|2025-02-10 02:05:00|30647.8|30607.8|30637.8|30597.8|30647.8|30607.8|30637.8|30597.8|37
1739153400000|2025-02-10 02:10:00|30634.1|30594.1|30627.8|30587.8|30637.8|30597.8|30607.8|30567.8|123
1739153700000|2025-02-10 02:15:00|30627.9|30587.9|30627.9|30587.9|30627.9|30587.9|30624.1|30584.1|18
1739154000000|2025-02-10 02:20:00|30617.9|30577.9|30617.9|30577.9|30617.9|30577.9|30617.9|30577.9|39
1739154300000|2025-02-10 02:25:00|30622.9|30582.9|30619.2|30579.2|30627.9|30587.9|30617.9|30577.9|97
1739154600000|2025-02-10 02:30:00|30618|30578|30608|30568|30624.2|30584.2|30608|30568|88
1739154900000|2025-02-10 02:35:00|30599.3|30559.3|30608.1|30568.1|30608.1|30568.1|30598|30558|121
1739155200000|2025-02-10 02:40:00|30604.3|30564.3|30604.4|30564.4|30608.1|30568.1|30598.1|30558.1|26
1739155500000|2025-02-10 02:45:00|30608.1|30568.1|30598.2|30558.2|30608.1|30568.1|30598.1|30558.1|156
1739155800000|2025-02-10 02:50:00|||||||||2
1739156100000|2025-02-10 02:55:00|30598.3|30558.3|30598.3|30558.3|30598.3|30558.3|30598.3|30558.3|13
1739156400000|2025-02-10 03:00:00|30589.5|30549.5|30588.3|30548.3|30598.3|30558.3|30588.3|30548.3|18
1739156700000|2025-02-10 03:05:00|30588.4|30548.4|30578.4|30538.4|30588.4|30548.4|30578.4|30538.4|57
1739157000000|2025-02-10 03:10:00|30579.6|30539.6|30588.4|30548.4|30588.4|30548.4|30578.4|30538.4|15
1739157300000|2025-02-10 03:15:00|30584.7|30544.7|30584.7|30544.7|30588.5|30548.5|30578.4|30538.4|4
1739157600000|2025-02-10 03:20:00|30588.5|30548.5|30591|30551|30591|30551|30578.5|30538.5|38
1739157900000|2025-02-10 03:25:00|30589.8|30549.8|30579.8|30539.8|30591.1|30551.1|30579.8|30539.8|41
1739158200000|2025-02-10 03:30:00|30584.8|30544.8|30589.9|30549.9|30591.1|30551.1|30584.8|30544.8|33
1739158500000|2025-02-10 03:35:00|30588.6|30548.6|30591.2|30551.2|30591.2|30551.2|30584.9|30544.9|24
1739158800000|2025-02-10 03:40:00|30589.9|30549.9|30590|30550|30591.2|30551.2|30584.9|30544.9|9
1739159100000|2025-02-10 03:45:00|30591.2|30551.2|30581.3|30541.3|30591.2|30551.2|30581.2|30541.2|9
1739159400000|2025-02-10 03:50:00|30585|30545|30591.3|30551.3|30591.3|30551.3|30585|30545|2
1739159700000|2025-02-10 03:55:00|30590.1|30550.1|30580.1|30540.1|30590.1|30550.1|30580.1|30540.1|8
1739160000000|2025-02-10 04:00:00|30578.8|30538.8|30581.4|30541.4|30581.4|30541.4|30571.4|30531.4|14
1739160300000|2025-02-10 04:05:00|30585.2|30545.2|30591.5|30551.5|30591.5|30551.5|30581.4|30541.4|4
1739160600000|2025-02-10 04:10:00|30585.2|30545.2|30581.5|30541.5|30585.2|30545.2|30581.5|30541.5|11
1739160900000|2025-02-10 04:15:00|30585.3|30545.3|30591.5|30551.5|30591.5|30551.5|30585.3|30545.3|2
1739161200000|2025-02-10 04:20:00|30591.6|30551.6|30591.6|30551.6|30591.6|30551.6|30585.3|30545.3|6
1739161500000|2025-02-10 04:25:00|||||||||2
1739161800000|2025-02-10 04:30:00|30591.7|30551.7|30591.7|30551.7|30591.7|30551.7|30591.7|30551.7|31
1739162100000|2025-02-10 04:35:00|||||||||1
1739162400000|2025-02-10 04:40:00|30591.8|30551.8|30591.8|30551.8|30591.8|30551.8|30591.8|30551.8|1
1739162700000|2025-02-10 04:45:00|||||||||3
1739163000000|2025-02-10 04:50:00|30585.6|30545.6|30585.6|30545.6|30589.4|30549.4|30581.9|30541.9|1
1739163300000|2025-02-10 04:55:00|30589.4|30549.4|30581.9|30541.9|30589.4|30549.4|30581.9|30541.9|0
1739163600000|2025-02-10 05:00:00|30585.7|30545.7|30590.7|30550.7|30592|30552|30581.9|30541.9|4
1739163900000|2025-02-10 05:05:00|30587|30547|30592|30552|30592|30552|30585.7|30545.7|2
1739164200000|2025-02-10 05:10:00|30592.1|30552.1|30592.1|30552.1|30592.1|30552.1|30592.1|30552.1|4
1739164800000|2025-02-10 05:20:00|30602.1|30562.1|30602.2|30562.2|30602.2|30562.2|30602.1|30562.1|30
1739165100000|2025-02-10 05:25:00|30606|30566|30606|30566|30606|30566|30606|30566|5
1739165400000|2025-02-10 05:30:00|30602.2|30562.2|30647.3|30607.3|30652.3|30612.3|30602.2|30562.2|27
1739165700000|2025-02-10 05:35:00|30652.3|30612.3|30642.3|30602.3|30652.3|30612.3|30642.3|30602.3|5
1739166000000|2025-02-10 05:40:00|30637.3|30597.3|30611.1|30571.1|30642.3|30602.3|30597.3|30557.3|35
1739166300000|2025-02-10 05:45:00|30612.4|30572.4|30591.2|30551.2|30616.1|30576.1|30591.1|30551.1|19
1739166600000|2025-02-10 05:50:00|30589.9|30549.9|30585|30545|30591.2|30551.2|30569.9|30529.9|60
1739166900000|2025-02-10 05:55:00|30581.2|30541.2|30571.3|30531.3|30581.2|30541.2|30560|30520|29
1739167200000|2025-02-10 06:00:00|30576.3|30536.3|30580.1|30540.1|30580.1|30540.1|30565|30525|21
1739167500000|2025-02-10 06:05:00|30581.3|30541.3|30590.1|30550.1|30595.1|30555.1|30580.1|30540.1|13
1739167800000|2025-02-10 06:10:00|30586.4|30546.4|30590.1|30550.1|30595.1|30555.1|30582.6|30542.6|2
1739168100000|2025-02-10 06:15:00|30590.2|30550.2|30590.2|30550.2|30596.4|30556.4|30590.2|30550.2|6
1739168400000|2025-02-10 06:20:00|30591.5|30551.5|30620.2|30580.2|30620.2|30580.2|30591.5|30551.5|8
1739168700000|2025-02-10 06:25:00|30616.5|30576.5|30610.3|30570.3|30627.8|30587.8|30606.5|30566.5|25
1739169000000|2025-02-10 06:30:00|30606.5|30566.5|30600.3|30560.3|30611.6|30571.6|30600.3|30560.3|1
1739169300000|2025-02-10 06:35:00|30601.6|30561.6|30601.6|30561.6|30606.6|30566.6|30592.8|30552.8|4
1739169600000|2025-02-10 06:40:00|30600.4|30560.4|30580.4|30540.4|30600.4|30560.4|30580.4|30540.4|9
1739169900000|2025-02-10 06:45:00|30580.5|30540.5|30580.5|30540.5|30590.5|30550.5|30580.5|30540.5|5
1739170200000|2025-02-10 06:50:00|30583|30543|30593|30553|30593|30553|30583|30543|49
1739170500000|2025-02-10 06:55:00|30588|30548|30623.1|30583.1|30623.1|30583.1|30588|30548|13
1739170800000|2025-02-10 07:00:00|30618.1|30578.1|30633.1|30593.1|30633.1|30593.1|30613.1|30573.1|9
1739171100000|2025-02-10 07:05:00|30629.4|30589.4|30639.4|30599.4|30639.4|30599.4|30629.4|30589.4|3
1739171400000|2025-02-10 07:10:00|30638.2|30598.2|30613.2|30573.2|30638.2|30598.2|30613.2|30573.2|13
1739171700000|2025-02-10 07:15:00|30619.5|30579.5|30623.3|30583.3|30628.2|30588.2|30619.5|30579.5|2
1739172000000|2025-02-10 07:20:00|30624.5|30584.5|30623.3|30583.3|30624.5|30584.5|30619.6|30579.6|0
1739172300000|2025-02-10 07:25:00|30613.3|30573.3|30618.4|30578.4|30619.6|30579.6|30613.3|30573.3|8
1739172600000|2025-02-10 07:30:00|30613.4|30573.4|30638.4|30598.4|30638.4|30598.4|30613.4|30573.4|28
1739172900000|2025-02-10 07:35:00|30634.7|30594.7|30644.7|30604.7|30644.7|30604.7|30633.4|30593.4|11
1739173200000|2025-02-10 07:40:00|30645.9|30605.9|30643.5|30603.5|30645.9|30605.9|30633.5|30593.5|34
1739173500000|2025-02-10 07:45:00|30639.8|30599.8|30633.6|30593.6|30639.8|30599.8|30633.5|30593.5|3
1739173800000|2025-02-10 07:50:00|30623.6|30583.6|30613.6|30573.6|30623.6|30583.6|30604.8|30564.8|27
1739174100000|2025-02-10 07:55:00|30603.6|30563.6|30593.6|30553.6|30603.6|30563.6|30593.6|30553.6|5
1739174400000|2025-02-10 08:00:00|30593.7|30553.7|30603.7|30563.7|30613.7|30573.7|30593.7|30553.7|69
1739174700000|2025-02-10 08:05:00|30583.7|30543.7|30583.7|30543.7|30583.7|30543.7|30578.7|30538.7|71
1739175000000|2025-02-10 08:10:00|30588.7|30548.7|30595|30555|30598.8|30558.8|30588.7|30548.7|18
1739175300000|2025-02-10 08:15:00|30598.8|30558.8|30603.8|30563.8|30618.8|30578.8|30588.8|30548.8|35
1739175600000|2025-02-10 08:20:00|30605.1|30565.1|30623.9|30583.9|30623.9|30583.9|30605.1|30565.1|3
1739175900000|2025-02-10 08:25:00|30620.1|30580.1|30613.9|30573.9|30623.9|30583.9|30613.9|30573.9|12
1739176200000|2025-02-10 08:30:00|30623.9|30583.9|30614|30574|30630.2|30590.2|30614|30574|25
1739176500000|2025-02-10 08:35:00|30615.2|30575.2|30619|30579|30624|30584|30614|30574|4
1739176800000|2025-02-10 08:40:00|30620.3|30580.3|30619.1|30579.1|30624.1|30584.1|30614.1|30574.1|4
1739177100000|2025-02-10 08:45:00|30620.3|30580.3|30614.1|30574.1|30620.3|30580.3|30614.1|30574.1|4
1739177400000|2025-02-10 08:50:00|30600.4|30560.4|30594.2|30554.2|30604.1|30564.1|30586.6|30546.6|17
1739177700000|2025-02-10 08:55:00|30595.4|30555.4|30616.7|30576.7|30616.7|30576.7|30594.2|30554.2|14
1739178000000|2025-02-10 09:00:00|30619.2|30579.2|30626.7|30586.7|30634.2|30594.2|30606.7|30566.7|62
1739178300000|2025-02-10 09:05:00|30630.5|30590.5|30676.8|30636.8|30676.8|30636.8|30626.7|30586.7|55
1739178600000|2025-02-10 09:10:00|30680.6|30640.6|30714.4|30674.4|30714.4|30674.4|30674.3|30634.3|56
1739178900000|2025-02-10 09:15:00|30721.9|30681.9|30700.6|30660.6|30736.9|30696.9|30690.6|30650.6|71
1739179200000|2025-02-10 09:20:00|30700.7|30660.7|30686.9|30646.9|30710.7|30670.7|30686.9|30646.9|12
1739179500000|2025-02-10 09:25:00|30685.7|30645.7|30700.7|30660.7|30700.7|30660.7|30680.7|30640.7|28
1739179800000|2025-02-10 09:30:00|30697|30657|30690.8|30650.8|30710.8|30670.8|30684.5|30644.5|35
1739180100000|2025-02-10 09:35:00|30687|30647|30704.6|30664.6|30704.6|30664.6|30680.8|30640.8|8
1739180400000|2025-02-10 09:40:00|30700.8|30660.8|30707.1|30667.1|30707.1|30667.1|30689.6|30649.6|38
1739180700000|2025-02-10 09:45:00|30705.9|30665.9|30724.7|30684.7|30724.7|30684.7|30705.9|30665.9|20
1739181000000|2025-02-10 09:50:00|30730.9|30690.9|30674.7|30634.7|30744.7|30704.7|30668.5|30628.5|521
1739181300000|2025-02-10 09:55:00|30673.5|30633.5|30663.6|30623.6|30674.7|30634.7|30652.3|30612.3|70
1739181600000|2025-02-10 10:00:00|30654.8|30614.8|30682.4|30642.4|30682.4|30642.4|30654.8|30614.8|30
1739181900000|2025-02-10 10:05:00|30678.6|30638.6|30683.7|30643.7|30683.7|30643.7|30674.9|30634.9|10
1739182200000|2025-02-10 10:10:00|30691.2|30651.2|30703.7|30663.7|30714.9|30674.9|30691.2|30651.2|63
1739182500000|2025-02-10 10:15:00|30698.7|30658.7|30692.5|30652.5|30703.7|30663.7|30692.5|30652.5|28
1739182800000|2025-02-10 10:20:00|30702.5|30662.5|30692.6|30652.6|30707.5|30667.5|30688.8|30648.8|16
1739183100000|2025-02-10 10:25:00|30697.6|30657.6|30708.8|30668.8|30708.8|30668.8|30692.6|30652.6|95
1739183400000|2025-02-10 10:30:00|30708.9|30668.9|30715.1|30675.1|30725.1|30685.1|30705.1|30665.1|93
1739183700000|2025-02-10 10:35:00|30713.9|30673.9|30720.2|30680.2|30725.2|30685.2|30710.1|30670.1|41
1739184000000|2025-02-10 10:40:00|30718.9|30678.9|30726.5|30686.5|30735.2|30695.2|30705.2|30665.2|24
1739184300000|2025-02-10 10:45:00|30725.2|30685.2|30715.3|30675.3|30726.5|30686.5|30715.2|30675.2|30
1739184600000|2025-02-10 10:50:00|30710.3|30670.3|30705.3|30665.3|30711.5|30671.5|30695.3|30655.3|11
1739184900000|2025-02-10 10:55:00|30701.6|30661.6|30706.6|30666.6|30711.6|30671.6|30701.6|30661.6|11
1739185200000|2025-02-10 11:00:00|30711.6|30671.6|30716.6|30676.6|30716.6|30676.6|30705.4|30665.4|29
1739185500000|2025-02-10 11:05:00|30715.4|30675.4|30715.5|30675.5|30715.5|30675.5|30711.7|30671.7|9
1739185800000|2025-02-10 11:10:00|30705.5|30665.5|30695.5|30655.5|30705.5|30665.5|30695.5|30655.5|17
1739186100000|2025-02-10 11:15:00|30691.7|30651.7|30688|30648|30695.5|30655.5|30686.7|30646.7|20
1739186400000|2025-02-10 11:20:00|30691.8|30651.8|30675.6|30635.6|30691.8|30651.8|30665.6|30625.6|86
1739186700000|2025-02-10 11:25:00|30676.8|30636.8|30680.6|30640.6|30685.6|30645.6|30675.6|30635.6|11
1739187000000|2025-02-10 11:30:00|30680.7|30640.7|30675.7|30635.7|30685.7|30645.7|30675.7|30635.7|4
1739187300000|2025-02-10 11:35:00|30671.9|30631.9|30685.7|30645.7|30687|30647|30670.7|30630.7|45
1739187600000|2025-02-10 11:40:00|30687|30647|30720.8|30680.8|30725.8|30685.8|30687|30647|22
1739187900000|2025-02-10 11:45:00|30719.6|30679.6|30710.8|30670.8|30719.6|30679.6|30705.8|30665.8|11
1739188200000|2025-02-10 11:50:00|30708.3|30668.3|30715.9|30675.9|30715.9|30675.9|30705.9|30665.9|11
1739188500000|2025-02-10 11:55:00|30712.1|30672.1|30695.9|30655.9|30712.1|30672.1|30685.9|30645.9|19
1739188800000|2025-02-10 12:00:00|30692.2|30652.2|30696|30656|30705.9|30665.9|30688.4|30648.4|19
1739189100000|2025-02-10 12:05:00|30692.2|30652.2|30662.3|30622.3|30692.2|30652.2|30658.5|30618.5|65
1739189400000|2025-02-10 12:10:00|30658.5|30618.5|30647.3|30607.3|30666|30626|30636.1|30596.1|68
1739189700000|2025-02-10 12:15:00|30646.1|30606.1|30636.1|30596.1|30652.3|30612.3|30636.1|30596.1|31
1739190000000|2025-02-10 12:20:00|30648.6|30608.6|30662.4|30622.4|30676.1|30636.1|30648.6|30608.6|544
1739190300000|2025-02-10 12:25:00|30666.2|30626.2|30678.7|30638.7|30678.7|30638.7|30658.6|30618.6|121
1739190600000|2025-02-10 12:30:00|30688.7|30648.7|30662.5|30622.5|30688.7|30648.7|30658.7|30618.7|705
1739190900000|2025-02-10 12:35:00|30666.3|30626.3|30688.8|30648.8|30688.8|30648.8|30658.7|30618.7|27
1739191200000|2025-02-10 12:40:00|30687.5|30647.5|30718.8|30678.8|30722.6|30682.6|30687.5|30647.5|49
1739191500000|2025-02-10 12:45:00|30726.4|30686.4|30738.9|30698.9|30758.9|30718.9|30718.8|30678.8|38
1739191800000|2025-02-10 12:50:00|30742.6|30702.6|30772.7|30732.7|30776.5|30736.5|30742.6|30702.6|61
1739192100000|2025-02-10 12:55:00|30768.9|30728.9|30741.5|30701.5|30776.5|30736.5|30737.7|30697.7|1580
1739192400000|2025-02-10 13:00:00|30740.3|30700.3|30765.3|30725.3|30766.5|30726.5|30726.5|30686.5|91
1739192700000|2025-02-10 13:05:00|30770.3|30730.3|30805.4|30765.4|30805.4|30765.4|30770.3|30730.3|66
1739193000000|2025-02-10 13:10:00|30806.6|30766.6|30786.7|30746.7|30815.4|30775.4|30786.6|30746.6|41
1739193300000|2025-02-10 13:15:00|30790.4|30750.4|30799.1|30759.1|30821.7|30781.7|30787.9|30747.9|172
1739193600000|2025-02-10 13:20:00|30802.9|30762.9|30788|30748|30812.9|30772.9|30788|30748|47
1739193900000|2025-02-10 13:25:00|30793|30753|30798|30758|30806.8|30766.8|30783|30743|99
1739194200000|2025-02-10 13:30:00|30796.8|30756.8|30804.4|30764.4|30826.8|30786.8|30786.8|30746.8|105
1739194500000|2025-02-10 13:35:00|30800.6|30760.6|30755.7|30715.7|30806.9|30766.9|30745.6|30705.6|202
1739194800000|2025-02-10 13:40:00|30756.9|30716.9|30749.5|30709.5|30764.4|30724.4|30725.7|30685.7|54
1739197800000|2025-02-10 14:30:00|30751.1|30711.1|30788.6|30748.6|30819.8|30779.8|30707.4|30667.4|1225
1739198100000|2025-02-10 14:35:00|30792.4|30752.4|30857.5|30817.5|30877.5|30837.5|30787.4|30747.4|727
1739198400000|2025-02-10 14:40:00|30862.5|30822.5|30797.5|30757.5|30903.7|30863.7|30797.5|30757.5|629
1739198700000|2025-02-10 14:45:00|30798.7|30758.7|30813.8|30773.8|30817.6|30777.6|30780|30740|346
1739199000000|2025-02-10 14:50:00|30810|30770|30812.5|30772.5|30822.5|30782.5|30750|30710|569
1739199300000|2025-02-10 14:55:00|30802.5|30762.5|30782.5|30742.5|30832.5|30792.5|30782.5|30742.5|254
1739199600000|2025-02-10 15:00:00|30786.3|30746.3|30852.6|30812.6|30862.6|30822.6|30782.5|30742.5|203
1739199900000|2025-02-10 15:05:00|30862.6|30822.6|30816.4|30776.4|30882.6|30842.6|30810.2|30770.2|324
1739200200000|2025-02-10 15:10:00|30820.2|30780.2|30771.4|30731.4|30820.2|30780.2|30762.7|30722.7|309
1739200500000|2025-02-10 15:15:00|30770.2|30730.2|30752.7|30712.7|30782.7|30742.7|30752.7|30712.7|193
1739200800000|2025-02-10 15:20:00|30751.5|30711.5|30732.8|30692.8|30752.7|30712.7|30712.7|30672.7|278
1739201100000|2025-02-10 15:25:00|30731.5|30691.5|30720.4|30680.4|30740.4|30700.4|30712.8|30672.8|246
1739201400000|2025-02-10 15:30:00|30716.6|30676.6|30650.4|30610.4|30720.4|30680.4|30646.6|30606.6|211
1739201700000|2025-02-10 15:35:00|30656.6|30616.6|30684.1|30644.1|30689.1|30649.1|30640.4|30600.4|930
1739202000000|2025-02-10 15:40:00|30682.9|30642.9|30694.2|30654.2|30725.4|30685.4|30679.1|30639.1|165
1739202300000|2025-02-10 15:45:00|30690.4|30650.4|30685.4|30645.4|30705.4|30665.4|30675.4|30635.4|156
1739202600000|2025-02-10 15:50:00|30684.2|30644.2|30705.5|30665.5|30715.4|30675.4|30675.4|30635.4|166
1739202900000|2025-02-10 15:55:00|30710.5|30670.5|30685.5|30645.5|30725.5|30685.5|30685.5|30645.5|190
1739203200000|2025-02-10 16:00:00|30689.3|30649.3|30695.6|30655.6|30735.5|30695.5|30689.3|30649.3|282
1739203500000|2025-02-10 16:05:00|30694.3|30654.3|30728|30688|30728|30688|30685.6|30645.6|618
1739203800000|2025-02-10 16:10:00|30726.8|30686.8|30739.3|30699.3|30758.1|30718.1|30726.8|30686.8|1120
1739204100000|2025-02-10 16:15:00|30740.5|30700.5|30704.3|30664.3|30750.5|30710.5|30700.5|30660.5|194
1739204400000|2025-02-10 16:20:00|30708.1|30668.1|30674.4|30634.4|30708.1|30668.1|30670.6|30630.6|738
1739204700000|2025-02-10 16:25:00|30678.2|30638.2|30708.2|30668.2|30718.2|30678.2|30668.2|30628.2|925
1739205000000|2025-02-10 16:30:00|30698.2|30658.2|30668.3|30628.3|30708.2|30668.2|30650.7|30610.7|701
1739205300000|2025-02-10 16:35:00|30670.7|30630.7|30648.3|30608.3|30680.7|30640.7|30648.3|30608.3|129
1739205600000|2025-02-10 16:40:00|30653.3|30613.3|30648.4|30608.4|30668.3|30628.3|30648.3|30608.3|199
1739205900000|2025-02-10 16:45:00|30638.4|30598.4|30644.6|30604.6|30648.4|30608.4|30628.4|30588.4|202
1739206200000|2025-02-10 16:50:00|30643.4|30603.4|30634.7|30594.7|30659.6|30619.6|30630.9|30590.9|169
1739206500000|2025-02-10 16:55:00|30638.4|30598.4|30638.5|30598.5|30658.5|30618.5|30628.5|30588.5|371
1739206800000|2025-02-10 17:00:00|30634.7|30594.7|30649.7|30609.7|30698.5|30658.5|30634.7|30594.7|554
1739207100000|2025-02-10 17:05:00|30648.5|30608.5|30648.6|30608.6|30668.6|30628.6|30634.7|30594.7|138
1739207400000|2025-02-10 17:10:00|30644.8|30604.8|30648.6|30608.6|30658.6|30618.6|30643.6|30603.6|138
1739207700000|2025-02-10 17:15:00|30638.6|30598.6|30658.7|30618.7|30658.7|30618.7|30628.6|30588.6|246
1739208000000|2025-02-10 17:20:00|30649.9|30609.9|30648.7|30608.7|30658.7|30618.7|30648.7|30608.7|109
1739208300000|2025-02-10 17:25:00|30654.9|30614.9|30666.3|30626.3|30666.3|30626.3|30648.7|30608.7|858
1739208600000|2025-02-10 17:30:00|30668.8|30628.8|30657.6|30617.6|30672.6|30632.6|30638.8|30598.8|272
1739208900000|2025-02-10 17:35:00|30653.8|30613.8|30658.8|30618.8|30678.8|30638.8|30653.8|30613.8|244
1739209200000|2025-02-10 17:40:00|30662.6|30622.6|30693.9|30653.9|30697.7|30657.7|30657.6|30617.6|89
1739209500000|2025-02-10 17:45:00|30692.7|30652.7|30708.9|30668.9|30722.7|30682.7|30688.9|30648.9|177
1739209800000|2025-02-10 17:50:00|30718.9|30678.9|30699|30659|30718.9|30678.9|30699|30659|273
1739210100000|2025-02-10 17:55:00|30689|30649|30719|30679|30719|30679|30689|30649|119
1739210400000|2025-02-10 18:00:00|30716.6|30676.6|30709.1|30669.1|30739.1|30699.1|30706.7|30666.7|246
1739210700000|2025-02-10 18:05:00|30707.9|30667.9|30687.9|30647.9|30709.1|30669.1|30682.9|30642.9|175
1739211000000|2025-02-10 18:10:00|30686.7|30646.7|30728|30688|30729.2|30689.2|30686.7|30646.7|362
1739211300000|2025-02-10 18:15:00|30729.2|30689.2|30729.2|30689.2|30739.2|30699.2|30719.2|30679.2|196
1739211600000|2025-02-10 18:20:00|30728|30688|30729.3|30689.3|30739.2|30699.2|30719.2|30679.2|141
1739211900000|2025-02-10 18:25:00|30728.1|30688.1|30709.3|30669.3|30729.3|30689.3|30699.3|30659.3|119
1739212200000|2025-02-10 18:30:00|30711.7|30671.7|30719.3|30679.3|30729.3|30689.3|30706.9|30666.9|206
1739212500000|2025-02-10 18:35:00|30729.3|30689.3|30679.4|30639.4|30729.4|30689.4|30677|30637|154
1739212800000|2025-02-10 18:40:00|30688.2|30648.2|30677|30637|30689.4|30649.4|30674.6|30634.6|808
1739213100000|2025-02-10 18:45:00|30680.8|30640.8|30667.1|30627.1|30685.8|30645.8|30667.1|30627.1|160
1739213400000|2025-02-10 18:50:00|30674.7|30634.7|30684.7|30644.7|30687.1|30647.1|30667.1|30627.1|146
1739213700000|2025-02-10 18:55:00|30677.1|30637.1|30664.8|30624.8|30680.9|30640.9|30664.8|30624.8|158
1739214000000|2025-02-10 19:00:00|30666|30626|30674.8|30634.8|30677.2|30637.2|30657.2|30617.2|336
1739214300000|2025-02-10 19:05:00|30677.2|30637.2|30674.9|30634.9|30687.2|30647.2|30664.8|30624.8|691
1739214600000|2025-02-10 19:10:00|30671.1|30631.1|30684.9|30644.9|30684.9|30644.9|30644.9|30604.9|2541
1739214900000|2025-02-10 19:15:00|30688.7|30648.7|30649.9|30609.9|30688.7|30648.7|30638.7|30598.7|840
1739235600000|2025-02-11 01:00:00|30653.1|30613.1|30600.8|30560.8|30688.1|30648.1|30585.8|30545.8|418
1739235900000|2025-02-11 01:05:00|30599.6|30559.6|30625.8|30585.8|30654.6|30614.6|30599.6|30559.6|192
1739236200000|2025-02-11 01:10:00|30630.8|30590.8|30635.9|30595.9|30648.2|30608.2|30625.8|30585.8|291
1739236500000|2025-02-11 01:15:00|30632.1|30592.1|30632.1|30592.1|30642.1|30602.1|30618.3|30578.3|16
1739236800000|2025-02-11 01:20:00|30628.3|30588.3|30638.3|30598.3|30647.1|30607.1|30628.3|30588.3|58
1739237100000|2025-02-11 01:25:00|30642.2|30602.2|30636|30596|30646|30606|30636|30596|32
1739237400000|2025-02-11 01:30:00|30632.2|30592.2|30651.1|30611.1|30656.1|30616.1|30626|30586|7
1739237700000|2025-02-11 01:35:00|30652.3|30612.3|30637.3|30597.3|30652.3|30612.3|30636.1|30596.1|9
1739238000000|2025-02-11 01:40:00|30636.1|30596.1|30667.3|30627.3|30668.5|30628.5|30636.1|30596.1|11
1739238300000|2025-02-11 01:45:00|30667.4|30627.4|30656.2|30616.2|30672.4|30632.4|30652.4|30612.4|10
1739238600000|2025-02-11 01:50:00|30652.4|30612.4|30648.6|30608.6|30658.6|30618.6|30647.4|30607.4|5
1739238900000|2025-02-11 01:55:00|30676.3|30636.3|30651.3|30611.3|30676.3|30636.3|30647.5|30607.5|4
1739239200000|2025-02-11 02:00:00|30647.5|30607.5|30671.4|30631.4|30672.5|30632.5|30647.5|30607.5|6
1739239500000|2025-02-11 02:05:00|30672.5|30632.5|30662.6|30622.6|30677.5|30637.5|30662.6|30622.6|7
1739239800000|2025-02-11 02:10:00|30666.4|30626.4|30672.6|30632.6|30681.4|30641.4|30662.6|30622.6|2
1739240100000|2025-02-11 02:15:00|30671.5|30631.5|30666.5|30626.5|30672.7|30632.7|30666.5|30626.5|5
1739240400000|2025-02-11 02:20:00|30657.7|30617.7|30656.5|30616.5|30662.7|30622.7|30651.5|30611.5|35
1739240700000|2025-02-11 02:25:00|30656.6|30616.6|30652.8|30612.8|30656.6|30616.6|30652.8|30612.8|2
1739241000000|2025-02-11 02:30:00|30656.6|30616.6|30596.6|30556.6|30662.8|30622.8|30590.5|30550.5|83
1739241300000|2025-02-11 02:35:00|30591.6|30551.6|30607.9|30567.9|30607.9|30567.9|30591.6|30551.6|11
1739241600000|2025-02-11 02:40:00|30606.7|30566.7|30616.7|30576.7|30627.9|30587.9|30606.7|30566.7|23
1739241900000|2025-02-11 02:45:00|30621.7|30581.7|30641.8|30601.8|30641.8|30601.8|30621.7|30581.7|9
1739242200000|2025-02-11 02:50:00|30643|30603|30656.8|30616.8|30686.8|30646.8|30641.8|30601.8|12
1739242500000|2025-02-11 02:55:00|30651.8|30611.8|30656.9|30616.9|30656.9|30616.9|30646.8|30606.8|5
1739242800000|2025-02-11 03:00:00|30651.9|30611.9|30631.9|30591.9|30653|30613|30631.9|30591.9|2
1739243100000|2025-02-11 03:05:00|30635.7|30595.7|30662|30622|30666.9|30626.9|30635.7|30595.7|13
1739243400000|2025-02-11 03:10:00|30660.8|30620.8|30650.8|30610.8|30667|30627|30650.8|30610.8|8
1739243700000|2025-02-11 03:15:00|30645.8|30605.8|30655.9|30615.9|30655.9|30615.9|30640.9|30600.9|3
1739244000000|2025-02-11 03:20:00|30652.1|30612.1|30677.1|30637.1|30677.1|30637.1|30647.1|30607.1|3
1739244300000|2025-02-11 03:25:00|30680.9|30640.9|30697.1|30657.1|30707.1|30667.1|30680.9|30640.9|15
1739244600000|2025-02-11 03:30:00|30697.2|30657.2|30682.2|30642.2|30702.2|30662.2|30682.2|30642.2|5
1739244900000|2025-02-11 03:35:00|30686|30646|30681.1|30641.1|30686|30646|30677.2|30637.2|3
1739245200000|2025-02-11 03:40:00|30677.2|30637.2|30691.1|30651.1|30691.1|30651.1|30677.2|30637.2|3
1739245500000|2025-02-11 03:45:00|30692.3|30652.3|30681.2|30641.2|30692.3|30652.3|30672.3|30632.3|5
1739245800000|2025-02-11 03:50:00|30677.4|30637.4|30691.2|30651.2|30691.2|30651.2|30677.4|30637.4|1
1739246100000|2025-02-11 03:55:00|30687.4|30647.4|30681.3|30641.3|30687.4|30647.4|30681.2|30641.2|2
1739246400000|2025-02-11 04:00:00|30686.3|30646.3|30691.3|30651.3|30691.3|30651.3|30681.3|30641.3|1
1739246700000|2025-02-11 04:05:00|30696.3|30656.3|30691.4|30651.4|30696.3|30656.3|30691.3|30651.3|0
1739247300000|2025-02-11 04:15:00|30701.4|30661.4|30707.6|30667.6|30707.6|30667.6|30701.4|30661.4|1
1739247600000|2025-02-11 04:20:00|30716.5|30676.5|30722.7|30682.7|30727.7|30687.7|30716.5|30676.5|5
1739247900000|2025-02-11 04:25:00|30721.5|30681.5|30721.5|30681.5|30725.3|30685.3|30717.7|30677.7|5
1739248200000|2025-02-11 04:30:00|30721.6|30681.6|30710.4|30670.4|30722.7|30682.7|30710.4|30670.4|698
1739248500000|2025-02-11 04:35:00|30711.6|30671.6|30710.5|30670.5|30716.6|30676.6|30710.4|30670.4|5
1739248800000|2025-02-11 04:40:00|30711.6|30671.6|30701.7|30661.7|30711.6|30671.6|30701.7|30661.7|29
1739249100000|2025-02-11 04:45:00|30705.5|30665.5|30715.6|30675.6|30715.6|30675.6|30705.5|30665.5|2
1739249400000|2025-02-11 04:50:00|30720.6|30680.6|30721.8|30681.8|30721.8|30681.8|30720.6|30680.6|1
1739249700000|2025-02-11 04:55:00|30715.6|30675.6|30721.8|30681.8|30721.8|30681.8|30715.6|30675.6|38
1739250000000|2025-02-11 05:00:00|30720.7|30680.7|30711.9|30671.9|30720.7|30680.7|30711.9|30671.9|19
1739250300000|2025-02-11 05:05:00|30715.7|30675.7|30715.8|30675.8|30715.8|30675.8|30711.9|30671.9|3
1739250600000|2025-02-11 05:10:00|30708.1|30668.1|30712|30672|30712|30672|30708.1|30668.1|7
1739250900000|2025-02-11 05:15:00|30715.8|30675.8|30718.2|30678.2|30718.2|30678.2|30715.8|30675.8|0
1739251200000|2025-02-11 05:20:00|30722|30682|30727.1|30687.1|30727.1|30687.1|30722|30682|2
1739251500000|2025-02-11 05:25:00|30728.3|30688.3|30715.9|30675.9|30728.3|30688.3|30715.9|30675.9|13
1739251800000|2025-02-11 05:30:00|30718.3|30678.3|30726|30686|30736|30696|30718.3|30678.3|19
1739252100000|2025-02-11 05:35:00|30721|30681|30731|30691|30736|30696|30717.2|30677.2|10
1739252400000|2025-02-11 05:40:00|30727.2|30687.2|30736.1|30696.1|30736.1|30696.1|30726|30686|9
1739252700000|2025-02-11 05:45:00|30732.3|30692.3|30721.1|30681.1|30736.1|30696.1|30716.1|30676.1|11
1739253000000|2025-02-11 05:50:00|30722.3|30682.3|30731.2|30691.2|30732.3|30692.3|30721.1|30681.1|7
1739253300000|2025-02-11 05:55:00|30732.4|30692.4|30736.2|30696.2|30736.2|30696.2|30722.4|30682.4|38
1739253600000|2025-02-11 06:00:00|30732.4|30692.4|30766.3|30726.3|30766.3|30726.3|30726.2|30686.2|19
1739253900000|2025-02-11 06:05:00|30762.4|30722.4|30777.5|30737.5|30782.5|30742.5|30757.4|30717.4|45
1739254200000|2025-02-11 06:10:00|30776.3|30736.3|30767.5|30727.5|30786.3|30746.3|30757.5|30717.5|19
1739254500000|2025-02-11 06:15:00|30768.7|30728.7|30747.6|30707.6|30768.7|30728.7|30742.6|30702.6|43
1739254800000|2025-02-11 06:20:00|30752.6|30712.6|30756.5|30716.5|30757.6|30717.6|30747.6|30707.6|1
1739255100000|2025-02-11 06:25:00|30746.5|30706.5|30742.7|30702.7|30748.8|30708.8|30742.7|30702.7|4
1739255400000|2025-02-11 06:30:00|30736.5|30696.5|30737.7|30697.7|30752.7|30712.7|30736.5|30696.5|9
1739255700000|2025-02-11 06:35:00|30736.6|30696.6|30736.6|30696.6|30736.6|30696.6|30727.8|30687.8|1
1739256000000|2025-02-11 06:40:00|30732.8|30692.8|30722.8|30682.8|30736.6|30696.6|30719|30679|0
1739256300000|2025-02-11 06:45:00|30726.7|30686.7|30739|30699|30746.7|30706.7|30722.8|30682.8|46
1739256600000|2025-02-11 06:50:00|30742.9|30702.9|30739.1|30699.1|30756.7|30716.7|30739.1|30699.1|10
1739256900000|2025-02-11 06:55:00|30742.9|30702.9|30736.8|30696.8|30746.8|30706.8|30732.9|30692.9|6
1739257200000|2025-02-11 07:00:00|30733|30693|30728|30688|30733|30693|30706.8|30666.8|26
1739257500000|2025-02-11 07:05:00|30729.2|30689.2|30733.1|30693.1|30736.9|30696.9|30728|30688|8
1739257800000|2025-02-11 07:10:00|30736.9|30696.9|30728.1|30688.1|30738.1|30698.1|30723.1|30683.1|2
1739258100000|2025-02-11 07:15:00|30727|30687|30733.2|30693.2|30733.2|30693.2|30723.1|30683.1|25
1739258400000|2025-02-11 07:20:00|30729.3|30689.3|30723.2|30683.2|30733.2|30693.2|30723.2|30683.2|5
1739258700000|2025-02-11 07:25:00|30719.4|30679.4|30719.4|30679.4|30723.2|30683.2|30719.4|30679.4|3
1739259000000|2025-02-11 07:30:00|30723.3|30683.3|30723.3|30683.3|30729.4|30689.4|30723.3|30683.3|36
1739259300000|2025-02-11 07:35:00|30727.1|30687.1|30738.3|30698.3|30739.5|30699.5|30719.5|30679.5|1
1739259600000|2025-02-11 07:40:00|30739.5|30699.5|30753.4|30713.4|30753.4|30713.4|30738.3|30698.3|3
1739259900000|2025-02-11 07:45:00|30749.6|30709.6|30763.4|30723.4|30768.4|30728.4|30739.6|30699.6|8
1739260200000|2025-02-11 07:50:00|30759.6|30719.6|30759.6|30719.6|30763.5|30723.5|30753.5|30713.5|6
1739260500000|2025-02-11 07:55:00|30759.7|30719.7|30753.5|30713.5|30768.5|30728.5|30748.5|30708.5|7
1739260800000|2025-02-11 08:00:00|30752.4|30712.4|30768.6|30728.6|30768.6|30728.6|30748.5|30708.5|14
1739261100000|2025-02-11 08:05:00|30769.8|30729.8|30787.5|30747.5|30787.5|30747.5|30769.8|30729.8|8
1739261400000|2025-02-11 08:10:00|30782.5|30742.5|30803.7|30763.7|30808.7|30768.7|30782.5|30742.5|19
1739261700000|2025-02-11 08:15:00|30799.8|30759.8|30803.7|30763.7|30808.7|30768.7|30799.8|30759.8|28
1739262000000|2025-02-11 08:20:00|30799.9|30759.9|30787.6|30747.6|30799.9|30759.9|30777.6|30737.6|42
1739262300000|2025-02-11 08:25:00|30792.6|30752.6|30812.7|30772.7|30817.7|30777.7|30787.6|30747.6|17
1739262600000|2025-02-11 08:30:00|30813.8|30773.8|30827.7|30787.7|30837.7|30797.7|30812.7|30772.7|79
1739262900000|2025-02-11 08:35:00|30831.6|30791.6|30837.8|30797.8|30837.8|30797.8|30827.7|30787.7|32
1739263200000|2025-02-11 08:40:00|30832.8|30792.8|30817.8|30777.8|30857.8|30817.8|30817.8|30777.8|70
1739263500000|2025-02-11 08:45:00|30814|30774|30817.9|30777.9|30827.8|30787.8|30814|30774|27
1739263800000|2025-02-11 08:50:00|30814|30774|30804.1|30764.1|30827.9|30787.9|30802.9|30762.9|8
1739264100000|2025-02-11 08:55:00|30807.9|30767.9|30802.9|30762.9|30814.1|30774.1|30787.9|30747.9|138
1739264400000|2025-02-11 09:00:00|30797.9|30757.9|30818|30778|30818|30778|30797.9|30757.9|6
1739264700000|2025-02-11 09:05:00|30814.2|30774.2|30864.2|30824.2|30864.2|30824.2|30814.2|30774.2|42
1739265000000|2025-02-11 09:10:00|30860.4|30820.4|30874.2|30834.2|30879.2|30839.2|30860.4|30820.4|35
1739265300000|2025-02-11 09:15:00|30873.1|30833.1|30834.3|30794.3|30873.1|30833.1|30834.3|30794.3|54
1739265600000|2025-02-11 09:20:00|30838.1|30798.1|30854.3|30814.3|30854.3|30814.3|30834.3|30794.3|15
1739265900000|2025-02-11 09:25:00|30858.2|30818.2|30850.5|30810.5|30877.1|30837.1|30849.4|30809.4|107
1739266200000|2025-02-11 09:30:00|30849.4|30809.4|30844.4|30804.4|30858.3|30818.3|30840.6|30800.6|5
1739266500000|2025-02-11 09:35:00|30844.5|30804.5|30848.3|30808.3|30850.6|30810.6|30844.5|30804.5|6
1739266800000|2025-02-11 09:40:00|30844.5|30804.5|30860.7|30820.7|30869.5|30829.5|30840.6|30800.6|56
1739267100000|2025-02-11 09:45:00|30864.5|30824.5|30858.4|30818.4|30870.7|30830.7|30858.4|30818.4|6
1739267400000|2025-02-11 09:50:00|30859.6|30819.6|30848.5|30808.5|30859.6|30819.6|30848.5|30808.5|3
1739267700000|2025-02-11 09:55:00|30844.6|30804.6|30840.8|30800.8|30844.6|30804.6|30840.8|30800.8|11
1739268000000|2025-02-11 10:00:00|30830.8|30790.8|30848.6|30808.6|30848.6|30808.6|30830.8|30790.8|24
1739268300000|2025-02-11 10:05:00|30844.7|30804.7|30850.9|30810.9|30850.9|30810.9|30840.9|30800.9|8
1739268600000|2025-02-11 10:10:00|30849.8|30809.8|30851|30811|30851|30811|30849.8|30809.8|3
1739268900000|2025-02-11 10:15:00|30861|30821|30839.9|30799.9|30861|30821|30836|30796|36
1739269200000|2025-02-11 10:20:00|30834.9|30794.9|30849.9|30809.9|30854.9|30814.9|30831|30791|33
1739269500000|2025-02-11 10:25:00|30866.1|30826.1|30858.8|30818.8|30871.1|30831.1|30851.1|30811.1|42
1739269800000|2025-02-11 10:30:00|30855|30815|30845|30805|30860|30820|30845|30805|46
1739270100000|2025-02-11 10:35:00|30840|30800|30858.9|30818.9|30858.9|30818.9|30838.9|30798.9|25
1739270400000|2025-02-11 10:40:00|30855.1|30815.1|30840.1|30800.1|30858.9|30818.9|30840.1|30800.1|27
1739270700000|2025-02-11 10:45:00|30841.2|30801.2|30835.1|30795.1|30845.1|30805.1|30835.1|30795.1|25
1739271000000|2025-02-11 10:50:00|30831.3|30791.3|30815.2|30775.2|30835.2|30795.2|30811.3|30771.3|86
1739271300000|2025-02-11 10:55:00|30809.1|30769.1|30821.4|30781.4|30835.2|30795.2|30809.1|30769.1|37
1739271600000|2025-02-11 11:00:00|30825.3|30785.3|30825.3|30785.3|30835.3|30795.3|30815.3|30775.3|38
1739271900000|2025-02-11 11:05:00|30829.1|30789.1|30805.3|30765.3|30829.1|30789.1|30789.2|30749.2|81
1739272200000|2025-02-11 11:10:00|30809.2|30769.2|30814.2|30774.2|30819.2|30779.2|30805.3|30765.3|32
1739272500000|2025-02-11 11:15:00|30815.4|30775.4|30835.4|30795.4|30835.4|30795.4|30815.4|30775.4|20
1739272800000|2025-02-11 11:20:00|30834.3|30794.3|30840.5|30800.5|30840.5|30800.5|30825.4|30785.4|4
1739273100000|2025-02-11 11:25:00|30841.6|30801.6|30835.5|30795.5|30841.6|30801.6|30830.5|30790.5|5
1739273400000|2025-02-11 11:30:00|30839.4|30799.4|30851.7|30811.7|30859.4|30819.4|30835.5|30795.5|9
1739273700000|2025-02-11 11:35:00|30850.6|30810.6|30859.5|30819.5|30881.7|30841.7|30845.6|30805.6|74
1739274000000|2025-02-11 11:40:00|30854.5|30814.5|30861.8|30821.8|30879.5|30839.5|30849.5|30809.5|617
1739274300000|2025-02-11 11:45:00|30866.8|30826.8|30876.9|30836.9|30881.9|30841.9|30861.8|30821.8|212
1739274600000|2025-02-11 11:50:00|30875.7|30835.7|30876.9|30836.9|30881.9|30841.9|30861.9|30821.9|17
1739274900000|2025-02-11 11:55:00|30878.1|30838.1|30872|30832|30885.8|30845.8|30871.9|30831.9|468
1739275200000|2025-02-11 12:00:00|30873.1|30833.1|30870.9|30830.9|30897|30857|30870.9|30830.9|100
1739275500000|2025-02-11 12:05:00|30869.7|30829.7|30860.9|30820.9|30872|30832|30835.9|30795.9|214
1739275800000|2025-02-11 12:10:00|30862|30822|30842.1|30802.1|30862.1|30822.1|30829.8|30789.8|58
1739276100000|2025-02-11 12:15:00|30839.8|30799.8|30841|30801|30842.1|30802.1|30821|30781|80
1739276400000|2025-02-11 12:20:00|30837.1|30797.1|30852.2|30812.2|30853.3|30813.3|30826|30786|28
1739276700000|2025-02-11 12:25:00|30861.1|30821.1|30844.5|30804.5|30863.3|30823.3|30838.4|30798.4|27
1739277000000|2025-02-11 12:30:00|30848.4|30808.4|30873.4|30833.4|30877.3|30837.3|30848.4|30808.4|62
1739277300000|2025-02-11 12:35:00|30872.3|30832.3|30872.3|30832.3|30877.3|30837.3|30852.3|30812.3|36
1739277600000|2025-02-11 12:40:00|30873.5|30833.5|30877.4|30837.4|30882.3|30842.3|30837.4|30797.4|141
1739277900000|2025-02-11 12:45:00|30873.5|30833.5|30902.4|30862.4|30902.4|30862.4|30873.5|30833.5|203
1739278200000|2025-02-11 12:50:00|30897.4|30857.4|30881.3|30841.3|30902.4|30862.4|30872.5|30832.5|166
1739278500000|2025-02-11 12:55:00|30882.5|30842.5|30922.5|30882.5|30922.5|30882.5|30882.5|30842.5|126
1739278800000|2025-02-11 13:00:00|30921.4|30881.4|30862.6|30822.6|30921.4|30881.4|30846.4|30806.4|182
1739279100000|2025-02-11 13:05:00|30868.7|30828.7|30831.5|30791.5|30872.6|30832.6|30831.5|30791.5|112
1739279400000|2025-02-11 13:10:00|30822.6|30782.6|30823.8|30783.8|30836.5|30796.5|30767.6|30727.6|328
1739279700000|2025-02-11 13:15:00|30827.7|30787.7|30772.7|30732.7|30827.7|30787.7|30772.7|30732.7|40
1739280000000|2025-02-11 13:20:00|30763.8|30723.8|30757.8|30717.8|30778.9|30738.9|30743.9|30703.9|119
1739280300000|2025-02-11 13:25:00|30756.6|30716.6|30793.9|30753.9|30793.9|30753.9|30742.8|30702.8|171
1739280600000|2025-02-11 13:30:00|30798.9|30758.9|30792.8|30752.8|30815.1|30775.1|30782.8|30742.8|35
1739280900000|2025-02-11 13:35:00|30792.9|30752.9|30782.9|30742.9|30797.9|30757.9|30772.9|30732.9|41
1739281200000|2025-02-11 13:40:00|30792.9|30752.9|30780.2|30740.2|30795.2|30755.2|30772.9|30732.9|72
1739284200000|2025-02-11 14:30:00|30769.5|30729.5|30799.5|30759.5|30869.5|30829.5|30765.7|30725.7|670
1739284500000|2025-02-11 14:35:00|30795.7|30755.7|30729.6|30689.6|30795.7|30755.7|30723.4|30683.4|653
1739284800000|2025-02-11 14:40:00|30725.7|30685.7|30664.6|30624.6|30729.6|30689.6|30635.8|30595.8|391
1739285100000|2025-02-11 14:45:00|30665.8|30625.8|30645.8|30605.8|30675.8|30635.8|30611.9|30571.9|846
1739285400000|2025-02-11 14:50:00|30649.7|30609.7|30618.1|30578.1|30655.8|30615.8|30608.1|30568.1|603
1739285700000|2025-02-11 14:55:00|30625.9|30585.9|30694.3|30654.3|30700.4|30660.4|30618.1|30578.1|918
1739286000000|2025-02-11 15:00:00|30690.4|30650.4|30670.5|30630.5|30720.5|30680.5|30669.4|30629.4|750
1739286300000|2025-02-11 15:05:00|30679.4|30639.4|30634.4|30594.4|30679.4|30639.4|30630.5|30590.5|150
1739286600000|2025-02-11 15:10:00|30648.3|30608.3|30668.3|30628.3|30678.3|30638.3|30628.3|30588.3|502
1739286900000|2025-02-11 15:15:00|30658.3|30618.3|30650.6|30610.6|30658.4|30618.4|30628.3|30588.3|292
1739287200000|2025-02-11 15:20:00|30648.4|30608.4|30650.7|30610.7|30658.4|30618.4|30640.6|30600.6|161
1739287500000|2025-02-11 15:25:00|30654.5|30614.5|30678.5|30638.5|30679.6|30639.6|30649.6|30609.6|353
1739287800000|2025-02-11 15:30:00|30679.6|30639.6|30690.8|30650.8|30720.7|30680.7|30679.6|30639.6|343
1739288100000|2025-02-11 15:35:00|30684.6|30644.6|30674.7|30634.7|30688.5|30648.5|30658.5|30618.5|303
1739288400000|2025-02-11 15:40:00|30670.8|30630.8|30650.9|30610.9|30689.7|30649.7|30650.9|30610.9|197
1739288700000|2025-02-11 15:45:00|30640.9|30600.9|30685.9|30645.9|30689.8|30649.8|30640.9|30600.9|208
1739289000000|2025-02-11 15:50:00|30684.8|30644.8|30650.9|30610.9|30690.9|30650.9|30648.7|30608.7|277
1739289300000|2025-02-11 15:55:00|30654.8|30614.8|30656|30616|30669.8|30629.8|30641|30601|221
1739289600000|2025-02-11 16:00:00|30654.9|30614.9|30628.8|30588.8|30661|30621|30621|30581|458
1739289900000|2025-02-11 16:05:00|30629.9|30589.9|30665|30625|30701.1|30661.1|30628.8|30588.8|493
1739290200000|2025-02-11 16:10:00|30661.1|30621.1|30675|30635|30681.1|30641.1|30660|30620|707
1739290500000|2025-02-11 16:15:00|30671.1|30631.1|30658.9|30618.9|30671.1|30631.1|30638.9|30598.9|251
1739290800000|2025-02-11 16:20:00|30657.8|30617.8|30679|30639|30679|30639|30648.9|30608.9|197
1739291100000|2025-02-11 16:25:00|30689|30649|30639|30599|30699|30659|30639|30599|202
1739291400000|2025-02-11 16:30:00|30637.9|30597.9|30637.9|30597.9|30649|30609|30616.8|30576.8|266
1739291700000|2025-02-11 16:35:00|30636.8|30596.8|30556.8|30516.8|30636.8|30596.8|30538|30498|860
1739292000000|2025-02-11 16:40:00|30563|30523|30576.9|30536.9|30579.1|30539.1|30539.1|30499.1|368
1739292300000|2025-02-11 16:45:00|30573|30533|30599.2|30559.2|30599.2|30559.2|30559.2|30519.2|317
1739292600000|2025-02-11 16:50:00|30603.1|30563.1|30633.1|30593.1|30647|30607|30599.2|30559.2|399
1739292900000|2025-02-11 16:55:00|30634.2|30594.2|30620.4|30580.4|30651.5|30611.5|30605.4|30565.4|651
1739293200000|2025-02-11 17:00:00|30619.3|30579.3|30458.2|30418.2|30619.3|30579.3|30429.3|30389.3|1859
1739293500000|2025-02-11 17:05:00|30453.2|30413.2|30493.3|30453.3|30539.3|30499.3|30437.1|30397.1|869
1739293800000|2025-02-11 17:10:00|30497.1|30457.1|30497.2|30457.2|30527.2|30487.2|30463.3|30423.3|391
1739294100000|2025-02-11 17:15:00|30498.3|30458.3|30543.3|30503.3|30577.2|30537.2|30493.3|30453.3|690
1739294400000|2025-02-11 17:20:00|30539.5|30499.5|30467.3|30427.3|30539.5|30499.5|30459.5|30419.5|232
1739294700000|2025-02-11 17:25:00|30459.5|30419.5|30469.6|30429.6|30479.6|30439.6|30448.4|30408.4|325
1739295000000|2025-02-11 17:30:00|30468.4|30428.4|30448.5|30408.5|30478.4|30438.4|30429.6|30389.6|302
1739295300000|2025-02-11 17:35:00|30447.4|30407.4|30453.5|30413.5|30453.5|30413.5|30433.5|30393.5|320
1739295600000|2025-02-11 17:40:00|30449.7|30409.7|30448.6|30408.6|30467.4|30427.4|30427.4|30387.4|317
1739295900000|2025-02-11 17:45:00|30447.5|30407.5|30499.7|30459.7|30503.6|30463.6|30439.7|30399.7|407
1739296200000|2025-02-11 17:50:00|30483.6|30443.6|30439.8|30399.8|30489.8|30449.8|30439.8|30399.8|188
1739296500000|2025-02-11 17:55:00|30443.7|30403.7|30433.7|30393.7|30448.7|30408.7|30419.8|30379.8|339
1739296800000|2025-02-11 18:00:00|30429.8|30389.8|30399.9|30359.9|30439.8|30399.8|30399.9|30359.9|538
1739297100000|2025-02-11 18:05:00|30397.6|30357.6|30387.7|30347.7|30409.9|30369.9|30387.6|30347.6|1608
1739297400000|2025-02-11 18:10:00|30377.7|30337.7|30355.5|30315.5|30377.7|30337.7|30355.5|30315.5|668
1739297700000|2025-02-11 18:15:00|30361.6|30321.6|30346.7|30306.7|30375.5|30335.5|30345.5|30305.5|229
1739298000000|2025-02-11 18:20:00|30345.5|30305.5|30345.6|30305.6|30355.6|30315.6|30345.5|30305.5|183
1739298300000|2025-02-11 18:25:00|30346.7|30306.7|30331.7|30291.7|30355.6|30315.6|30321.7|30281.7|402
1739298600000|2025-02-11 18:30:00|30335.6|30295.6|30336.8|30296.8|30351.8|30311.8|30321.8|30281.8|419
1739298900000|2025-02-11 18:35:00|30335.7|30295.7|30315.7|30275.7|30345.7|30305.7|30315.7|30275.7|327
1739299200000|2025-02-11 18:40:00|30318|30278|30335.8|30295.8|30361.9|30321.9|30318|30278|579
1739299500000|2025-02-11 18:45:00|30331.9|30291.9|30335.8|30295.8|30338.1|30298.1|30318|30278|350
1739299800000|2025-02-11 18:50:00|30338.1|30298.1|30345.9|30305.9|30358.1|30318.1|30328.1|30288.1|328
1739300100000|2025-02-11 18:55:00|30347|30307|30325.9|30285.9|30355.9|30315.9|30315.9|30275.9|532
1739300400000|2025-02-11 19:00:00|30322|30282|30308.2|30268.2|30332|30292|30302.1|30262.1|459
1739300700000|2025-02-11 19:05:00|30312.1|30272.1|30302.1|30262.1|30318.2|30278.2|30288.2|30248.2|903
1739301000000|2025-02-11 19:10:00|30298.2|30258.2|30306|30266|30326|30286|30288.3|30248.3|3037
1739301300000|2025-02-11 19:15:00|30306.1|30266.1|30328.9|30288.9|30333.9|30293.9|30293.8|30253.8|1397
1739322000000|2025-02-12 01:00:00|30374.3|30334.3|30353.2|30313.2|30378.2|30338.2|30313.2|30273.2|258
1739322300000|2025-02-12 01:05:00|30357.2|30317.2|30347.2|30307.2|30357.2|30317.2|30318.3|30278.3|174
1739322600000|2025-02-12 01:10:00|30338.3|30298.3|30332.2|30292.2|30338.3|30298.3|30317.2|30277.2|83
1739322900000|2025-02-12 01:15:00|30333.3|30293.3|30326.2|30286.2|30347.3|30307.3|30326.2|30286.2|258
1739323200000|2025-02-12 01:20:00|30325.1|30285.1|30310.1|30270.1|30326.2|30286.2|30301.2|30261.2|78
1739323500000|2025-02-12 01:25:00|30306.2|30266.2|30301.3|30261.3|30321.3|30281.3|30295.2|30255.2|6
1739323800000|2025-02-12 01:30:00|30296.3|30256.3|30316.3|30276.3|30321.3|30281.3|30291.3|30251.3|29
1739324100000|2025-02-12 01:35:00|30317.4|30277.4|30327.5|30287.5|30331.4|30291.4|30307.4|30267.4|7
1739324400000|2025-02-12 01:40:00|30331.4|30291.4|30330.3|30290.3|30335.3|30295.3|30317.5|30277.5|19
1739324700000|2025-02-12 01:45:00|30326.4|30286.4|30351.5|30311.5|30355.4|30315.4|30326.4|30286.4|50
1739325000000|2025-02-12 01:50:00|30355.4|30315.4|30371.5|30331.5|30391.5|30351.5|30355.4|30315.4|56
1739325300000|2025-02-12 01:55:00|30367.6|30327.6|30356.6|30316.6|30371.5|30331.5|30356.6|30316.6|17
1739325600000|2025-02-12 02:00:00|30355.5|30315.5|30347.7|30307.7|30357.7|30317.7|30339.9|30299.9|52
1739325900000|2025-02-12 02:05:00|30351.6|30311.6|30355.6|30315.6|30365.6|30325.6|30347.7|30307.7|3
1739326200000|2025-02-12 02:10:00|30351.7|30311.7|30342.8|30302.8|30356.7|30316.7|30341.7|30301.7|10
1739326500000|2025-02-12 02:15:00|30346.7|30306.7|30346.8|30306.8|30351.8|30311.8|30342.8|30302.8|0
1739326800000|2025-02-12 02:20:00|30345.7|30305.7|30336.8|30296.8|30346.8|30306.8|30336.8|30296.8|4
1739327100000|2025-02-12 02:25:00|30337.9|30297.9|30335.8|30295.8|30345.7|30305.7|30331.9|30291.9|5
1739327400000|2025-02-12 02:30:00|30331.9|30291.9|30331.9|30291.9|30341.9|30301.9|30325.8|30285.8|9
1739327700000|2025-02-12 02:35:00|30326.9|30286.9|30312|30272|30326.9|30286.9|30308|30268|7
1739328000000|2025-02-12 02:40:00|30308.1|30268.1|30292|30252|30312|30272|30292|30252|57
1739328300000|2025-02-12 02:45:00|30295.9|30255.9|30302.1|30262.1|30307.1|30267.1|30288.1|30248.1|15
1739328600000|2025-02-12 02:50:00|30307.1|30267.1|30288.2|30248.2|30308.2|30268.2|30287.1|30247.1|5
1739328900000|2025-02-12 02:55:00|30287.1|30247.1|30282.2|30242.2|30288.2|30248.2|30282.1|30242.1|7
1739329200000|2025-02-12 03:00:00|30278.3|30238.3|30267.2|30227.2|30282.2|30242.2|30258.3|30218.3|68
1739329500000|2025-02-12 03:05:00|30268.3|30228.3|30258.3|30218.3|30272.2|30232.2|30258.3|30218.3|401
1739329800000|2025-02-12 03:10:00|30258.4|30218.4|30258.4|30218.4|30258.4|30218.4|30248.4|30208.4|121
1739330100000|2025-02-12 03:15:00|30254.5|30214.5|30238.4|30198.4|30258.4|30218.4|30238.4|30198.4|78
1739330400000|2025-02-12 03:20:00|30234.5|30194.5|30244.6|30204.6|30248.5|30208.5|30234.5|30194.5|80
1739330700000|2025-02-12 03:25:00|30248.5|30208.5|30234.6|30194.6|30248.5|30208.5|30234.6|30194.6|10
1739331000000|2025-02-12 03:30:00|30238.5|30198.5|30248.6|30208.6|30248.6|30208.6|30234.6|30194.6|38
1739331300000|2025-02-12 03:35:00|30244.7|30204.7|30233.6|30193.6|30244.7|30204.7|30233.6|30193.6|11
1739331600000|2025-02-12 03:40:00|30228.6|30188.6|30238.7|30198.7|30238.7|30198.7|30228.6|30188.6|8
1739331900000|2025-02-12 03:45:00|30239.8|30199.8|30228.7|30188.7|30239.8|30199.8|30224.8|30184.8|124
1739332200000|2025-02-12 03:50:00|30234.8|30194.8|30238.8|30198.8|30239.8|30199.8|30228.7|30188.7|43
1739332500000|2025-02-12 03:55:00|30241|30201|30248.8|30208.8|30248.8|30208.8|30241|30201|9
1739332800000|2025-02-12 04:00:00|30244.9|30204.9|30238.9|30198.9|30244.9|30204.9|30234.9|30194.9|13
1739333100000|2025-02-12 04:05:00|30240|30200|30238.9|30198.9|30240|30200|30235|30195|7
1739333400000|2025-02-12 04:10:00|30235|30195|30239|30199|30239|30199|30235|30195|1
1739333700000|2025-02-12 04:15:00|30235|30195|30235.1|30195.1|30239|30199|30235|30195|6
1739334000000|2025-02-12 04:20:00|30234|30194|30225.1|30185.1|30235.1|30195.1|30225.1|30185.1|45
1739334300000|2025-02-12 04:25:00|30229.1|30189.1|30224.1|30184.1|30229.1|30189.1|30219.1|30179.1|45
1739334600000|2025-02-12 04:30:00|30225.2|30185.2|30234.1|30194.1|30234.1|30194.1|30225.2|30185.2|4
1739334900000|2025-02-12 04:35:00|30234.2|30194.2|30229.2|30189.2|30239.2|30199.2|30229.2|30189.2|2
1739335200000|2025-02-12 04:40:00|30234.2|30194.2|30239.2|30199.2|30239.2|30199.2|30229.2|30189.2|5
1739335500000|2025-02-12 04:45:00|30235.3|30195.3|30229.3|30189.3|30240.3|30200.3|30229.3|30189.3|5
1739335800000|2025-02-12 04:50:00|30234.3|30194.3|30229.3|30189.3|30234.3|30194.3|30229.3|30189.3|4
1739336100000|2025-02-12 04:55:00|30229.4|30189.4|30224.4|30184.4|30229.4|30189.4|30224.4|30184.4|4
1739336400000|2025-02-12 05:00:00|30225.5|30185.5|30219.4|30179.4|30225.5|30185.5|30219.4|30179.4|11
1739336700000|2025-02-12 05:05:00|30219.5|30179.5|30219.5|30179.5|30219.5|30179.5|30219.5|30179.5|5
1739337000000|2025-02-12 05:10:00|||||||||16
1739337300000|2025-02-12 05:15:00|30219.6|30179.6|30219.6|30179.6|30219.6|30179.6|30219.6|30179.6|26
1739337600000|2025-02-12 05:20:00|30209.6|30169.6|30209.6|30169.6|30209.6|30169.6|30209.6|30169.6|6
1739337900000|2025-02-12 05:25:00|30209.7|30169.7|30209.7|30169.7|30209.7|30169.7|30209.7|30169.7|12
1739338200000|2025-02-12 05:30:00|30205.8|30165.8|30199.7|30159.7|30209.7|30169.7|30199.7|30159.7|59
1739338500000|2025-02-12 05:35:00|30197.6|30157.6|30183.7|30143.7|30199.7|30159.7|30179.8|30139.8|142
1739338800000|2025-02-12 05:40:00|30179.8|30139.8|30183.7|30143.7|30187.7|30147.7|30179.8|30139.8|56
1739339100000|2025-02-12 05:45:00|30179.8|30139.8|30183.8|30143.8|30187.7|30147.7|30179.8|30139.8|15
1739339400000|2025-02-12 05:50:00|30187.7|30147.7|30193.8|30153.8|30193.8|30153.8|30179.9|30139.9|16
1739339700000|2025-02-12 05:55:00|30189.9|30149.9|30193.9|30153.9|30197.8|30157.8|30187.8|30147.8|10
1739340000000|2025-02-12 06:00:00|30190|30150|30197.8|30157.8|30197.8|30157.8|30190|30150|18
1739340300000|2025-02-12 06:05:00|30197.9|30157.9|30207.9|30167.9|30217.9|30177.9|30197.9|30157.9|59
1739340600000|2025-02-12 06:10:00|30204|30164|30202.9|30162.9|30207.9|30167.9|30197.9|30157.9|24
1739340900000|2025-02-12 06:15:00|30204|30164|30188|30148|30208|30168|30188|30148|24
1739341200000|2025-02-12 06:20:00|30194.1|30154.1|30193|30153|30194.1|30154.1|30189.1|30149.1|21
1739341500000|2025-02-12 06:25:00|30188|30148|30188.1|30148.1|30198.1|30158.1|30188|30148|11
1739341800000|2025-02-12 06:30:00|30184.2|30144.2|30194.2|30154.2|30198.1|30158.1|30184.2|30144.2|10
1739342100000|2025-02-12 06:35:00|30198.1|30158.1|30198.2|30158.2|30208.2|30168.2|30190.3|30150.3|9
1739342400000|2025-02-12 06:40:00|30194.3|30154.3|30194.3|30154.3|30198.2|30158.2|30194.3|30154.3|0
1739342700000|2025-02-12 06:45:00|30198.2|30158.2|30198.3|30158.3|30198.3|30158.3|30188.3|30148.3|12
1739343000000|2025-02-12 06:50:00|30202.2|30162.2|30194.4|30154.4|30203.3|30163.3|30193.3|30153.3|13
1739343300000|2025-02-12 06:55:00|30193.3|30153.3|30219.5|30179.5|30228.4|30188.4|30189.4|30149.4|98
1739343600000|2025-02-12 07:00:00|30227.3|30187.3|30229.5|30189.5|30244.5|30204.5|30227.3|30187.3|38
1739343900000|2025-02-12 07:05:00|30230.6|30190.6|30234.6|30194.6|30234.6|30194.6|30229.5|30189.5|13
1739344200000|2025-02-12 07:10:00|30229.6|30189.6|30230.7|30190.7|30230.7|30190.7|30220.7|30180.7|10
1739344500000|2025-02-12 07:15:00|30229.6|30189.6|30234.6|30194.6|30238.5|30198.5|30229.6|30189.6|1
1739344800000|2025-02-12 07:20:00|30234.7|30194.7|30248.6|30208.6|30248.6|30208.6|30229.7|30189.7|5
1739345100000|2025-02-12 07:25:00|30256.5|30216.5|30238.7|30198.7|30258.6|30218.6|30233.7|30193.7|25
1739345400000|2025-02-12 07:30:00|30244.8|30204.8|30223.7|30183.7|30244.8|30204.8|30223.7|30183.7|35
1739345700000|2025-02-12 07:35:00|30224.8|30184.8|30233.8|30193.8|30234.8|30194.8|30223.7|30183.7|34
1739346000000|2025-02-12 07:40:00|30234.8|30194.8|30219.9|30179.9|30242.7|30202.7|30209.9|30169.9|207
1739346300000|2025-02-12 07:45:00|30223.8|30183.8|30244.9|30204.9|30244.9|30204.9|30218.8|30178.8|16
1739346600000|2025-02-12 07:50:00|30248.9|30208.9|30258.9|30218.9|30258.9|30218.9|30244.9|30204.9|31
1739346900000|2025-02-12 07:55:00|30255|30215|30249|30209|30260|30220|30245|30205|36
1739347200000|2025-02-12 08:00:00|30250|30210|30289|30249|30289|30249|30249|30209|37
1739347500000|2025-02-12 08:05:00|30285.1|30245.1|30295.1|30255.1|30299|30259|30285.1|30245.1|36
1739347800000|2025-02-12 08:10:00|30299.1|30259.1|30299.1|30259.1|30305.2|30265.2|30289.1|30249.1|33
1739348100000|2025-02-12 08:15:00|30300.2|30260.2|30295.2|30255.2|30309.1|30269.1|30291.3|30251.3|39
1739348400000|2025-02-12 08:20:00|30299.2|30259.2|30305.3|30265.3|30310.2|30270.2|30295.2|30255.2|42
1739348700000|2025-02-12 08:25:00|30309.2|30269.2|30235.3|30195.3|30309.2|30269.2|30219.2|30179.2|173
1739349000000|2025-02-12 08:30:00|30239.3|30199.3|30229.3|30189.3|30239.3|30199.3|30220.3|30180.3|151
1739349300000|2025-02-12 08:35:00|30221.4|30181.4|30201.5|30161.5|30221.5|30181.5|30183.6|30143.6|51
1739349600000|2025-02-12 08:40:00|30205.4|30165.4|30209.4|30169.4|30219.4|30179.4|30205.4|30165.4|45
1739349900000|2025-02-12 08:45:00|30219.4|30179.4|30225.5|30185.5|30231.6|30191.6|30219.4|30179.4|65
1739350200000|2025-02-12 08:50:00|30229.4|30189.4|30235.6|30195.6|30251.6|30211.6|30229.4|30189.4|32
1739350500000|2025-02-12 08:55:00|30239.5|30199.5|30200.6|30160.6|30239.5|30199.5|30195.6|30155.6|54
1739350800000|2025-02-12 09:00:00|30195.6|30155.6|30233.9|30193.9|30243.9|30203.9|30191.7|30151.7|46
1739351100000|2025-02-12 09:05:00|30227.8|30187.8|30221.8|30181.8|30231.7|30191.7|30216.8|30176.8|18
1739351400000|2025-02-12 09:10:00|30223.9|30183.9|30231.8|30191.8|30231.8|30191.8|30221.8|30181.8|32
1739351700000|2025-02-12 09:15:00|30226.8|30186.8|30221.9|30181.9|30227.9|30187.9|30221.8|30181.8|32
1739352000000|2025-02-12 09:20:00|30217.9|30177.9|30211.9|30171.9|30231.9|30191.9|30211.9|30171.9|39
1739352300000|2025-02-12 09:25:00|30216.9|30176.9|30228|30188|30232|30192|30211.9|30171.9|108
1739352600000|2025-02-12 09:30:00|30228.1|30188.1|30232|30192|30233.1|30193.1|30228.1|30188.1|19
1739352900000|2025-02-12 09:35:00|30238.1|30198.1|30232.1|30192.1|30252|30212|30232.1|30192.1|16
1739353200000|2025-02-12 09:40:00|30242.1|30202.1|30232.1|30192.1|30243.2|30203.2|30232.1|30192.1|22
1739353500000|2025-02-12 09:45:00|30237.1|30197.1|30222.2|30182.2|30238.2|30198.2|30218.2|30178.2|18
1739353800000|2025-02-12 09:50:00|30223.2|30183.2|30238.3|30198.3|30238.3|30198.3|30223.2|30183.2|25
1739354100000|2025-02-12 09:55:00|30243.3|30203.3|30238.3|30198.3|30252.2|30212.2|30232.2|30192.2|188
1739354400000|2025-02-12 10:00:00|30248.3|30208.3|30242.3|30202.3|30257.3|30217.3|30234.4|30194.4|42
1739354700000|2025-02-12 10:05:00|30238.4|30198.4|30232.3|30192.3|30242.3|30202.3|30224.5|30184.5|105
1739355000000|2025-02-12 10:10:00|30228.4|30188.4|30234.5|30194.5|30243.4|30203.4|30228.4|30188.4|349
1739355300000|2025-02-12 10:15:00|30238.5|30198.5|30243.5|30203.5|30252.4|30212.4|30234.5|30194.5|15
1739355600000|2025-02-12 10:20:00|30248.5|30208.5|30228.6|30188.6|30252.5|30212.5|30224.6|30184.6|27
1739355900000|2025-02-12 10:25:00|30224.6|30184.6|30209.7|30169.7|30224.6|30184.6|30202.5|30162.5|45
1739356200000|2025-02-12 10:30:00|30208.6|30168.6|30204.7|30164.7|30212.6|30172.6|30198.6|30158.6|28
1739356500000|2025-02-12 10:35:00|30208.6|30168.6|30202.6|30162.6|30212.6|30172.6|30198.7|30158.7|164
1739356800000|2025-02-12 10:40:00|30198.7|30158.7|30208.7|30168.7|30213.7|30173.7|30198.7|30158.7|44
1739357100000|2025-02-12 10:45:00|30212.7|30172.7|30213.8|30173.8|30232.7|30192.7|30212.7|30172.7|43
1739357400000|2025-02-12 10:50:00|30214.9|30174.9|30212.8|30172.8|30223.8|30183.8|30212.7|30172.7|28
1739357700000|2025-02-12 10:55:00|30208.9|30168.9|30204.9|30164.9|30208.9|30168.9|30203.9|30163.9|3
1739358000000|2025-02-12 11:00:00|30203.9|30163.9|30236.1|30196.1|30245|30205|30202.8|30162.8|62
1739358300000|2025-02-12 11:05:00|30240|30200|30235|30195|30255|30215|30235|30195|55
1739358600000|2025-02-12 11:10:00|30241.1|30201.1|30261.1|30221.1|30265.1|30225.1|30237.2|30197.2|71
1739358900000|2025-02-12 11:15:00|30261.2|30221.2|30245.1|30205.1|30265.1|30225.1|30245.1|30205.1|48
1739359200000|2025-02-12 11:20:00|30235.1|30195.1|30235.2|30195.2|30250.2|30210.2|30225.2|30185.2|104
1739359500000|2025-02-12 11:25:00|30231.2|30191.2|30231.3|30191.3|30237.3|30197.3|30226.3|30186.3|53
1739359800000|2025-02-12 11:30:00|30226.3|30186.3|30225.3|30185.3|30226.3|30186.3|30215.3|30175.3|40
1739360100000|2025-02-12 11:35:00|30240.3|30200.3|30226.4|30186.4|30245.3|30205.3|30225.3|30185.3|58
1739360400000|2025-02-12 11:40:00|30225.3|30185.3|30235.4|30195.4|30243.2|30203.2|30225.3|30185.3|123
1739360700000|2025-02-12 11:45:00|30239.3|30199.3|30245.4|30205.4|30245.4|30205.4|30215.4|30175.4|53
1739361000000|2025-02-12 11:50:00|30240.4|30200.4|30236.5|30196.5|30245.5|30205.5|30235.4|30195.4|58
1739361300000|2025-02-12 11:55:00|30235.5|30195.5|30225.5|30185.5|30235.5|30195.5|30215.5|30175.5|112
1739361600000|2025-02-12 12:00:00|30221.6|30181.6|30236.6|30196.6|30236.6|30196.6|30215.5|30175.5|22
1739361900000|2025-02-12 12:05:00|30235.6|30195.6|30216.7|30176.7|30236.6|30196.6|30215.6|30175.6|60
1739362200000|2025-02-12 12:10:00|30215.6|30175.6|30215.7|30175.7|30221.7|30181.7|30215.6|30175.6|18
1739362500000|2025-02-12 12:15:00|30205.7|30165.7|30221.8|30181.8|30221.8|30181.8|30205.7|30165.7|88
1739362800000|2025-02-12 12:20:00|30217.8|30177.8|30226.8|30186.8|30236.8|30196.8|30216.8|30176.8|55
1739363100000|2025-02-12 12:25:00|30227.9|30187.9|30207.9|30167.9|30227.9|30187.9|30207.9|30167.9|53
1739363400000|2025-02-12 12:30:00|30211.9|30171.9|30215.8|30175.8|30221.9|30181.9|30211.9|30171.9|23
1739363700000|2025-02-12 12:35:00|30216.9|30176.9|30208|30168|30218|30178|30199.1|30159.1|50
1739364000000|2025-02-12 12:40:00|30215.9|30175.9|30213|30173|30225.9|30185.9|30208|30168|28
1739364300000|2025-02-12 12:45:00|30213.1|30173.1|30192|30152|30213.1|30173.1|30188.1|30148.1|105
1739364600000|2025-02-12 12:50:00|30196|30156|30194.2|30154.2|30198.1|30158.1|30186|30146|546
1739364900000|2025-02-12 12:55:00|30189.2|30149.2|30162.1|30122.1|30189.2|30149.2|30158.2|30118.2|338
1739365200000|2025-02-12 13:00:00|30158.2|30118.2|30128.2|30088.2|30166.1|30126.1|30128.2|30088.2|491
1739365500000|2025-02-12 13:05:00|30132.2|30092.2|30126.2|30086.2|30138.3|30098.3|30118.3|30078.3|164
1739365800000|2025-02-12 13:10:00|30122.2|30082.2|30108.3|30068.3|30126.2|30086.2|30106.2|30066.2|491
1739366100000|2025-02-12 13:15:00|30107.3|30067.3|30086.3|30046.3|30116.3|30076.3|30086.3|30046.3|647
1739366400000|2025-02-12 13:20:00|30087.3|30047.3|30102.4|30062.4|30108.4|30068.4|30086.3|30046.3|205
1739366700000|2025-02-12 13:25:00|30098.4|30058.4|30092.4|30052.4|30107.4|30067.4|30087.4|30047.4|143
1739367000000|2025-02-12 13:30:00|30088.5|30048.5|30086.4|30046.4|30092.4|30052.4|30076.4|30036.4|183
1739367300000|2025-02-12 13:35:00|30096.4|30056.4|30108.6|30068.6|30127.5|30087.5|30096.4|30056.4|107
1739367600000|2025-02-12 13:40:00|30103.6|30063.6|30073.6|30033.6|30116.5|30076.5|30072.5|30032.5|484
1739370600000|2025-02-12 14:30:00|30070.9|30030.9|30149.1|30109.1|30194.1|30154.1|30060.9|30020.9|2432
1739370900000|2025-02-12 14:35:00|30159.1|30119.1|30229.1|30189.1|30229.1|30189.1|30149.1|30109.1|695
1739371200000|2025-02-12 14:40:00|30228.1|30188.1|30193.1|30153.1|30229.1|30189.1|30169.1|30129.1|700
1739371500000|2025-02-12 14:45:00|30189.2|30149.2|30209.2|30169.2|30219.2|30179.2|30169.2|30129.2|853
1739371800000|2025-02-12 14:50:00|30208.2|30168.2|30209.3|30169.3|30228.2|30188.2|30178.2|30138.2|484
1739372100000|2025-02-12 14:55:00|30219.3|30179.3|30175.4|30135.4|30245.3|30205.3|30170.4|30130.4|707
1739372400000|2025-02-12 15:00:00|30171.4|30131.4|30141.4|30101.4|30181.4|30141.4|30111.4|30071.4|460
1739372700000|2025-02-12 15:05:00|30141.5|30101.5|30111.5|30071.5|30165.4|30125.4|30111.5|30071.5|381
1739373000000|2025-02-12 15:10:00|30116.5|30076.5|30145.5|30105.5|30161.5|30121.5|30101.5|30061.5|452
1739373300000|2025-02-12 15:15:00|30149.4|30109.4|30111.6|30071.6|30151.6|30111.6|30091.6|30051.6|542
1739373600000|2025-02-12 15:20:00|30113.7|30073.7|30099.5|30059.5|30131.6|30091.6|30099.5|30059.5|322
1739373900000|2025-02-12 15:25:00|30103.5|30063.5|30077.5|30037.5|30114.6|30074.6|30077.5|30037.5|873
1739374200000|2025-02-12 15:30:00|30069.6|30029.6|30091.5|30051.5|30105.4|30065.4|30057.5|30017.5|1292
1739374500000|2025-02-12 15:35:00|30095.4|30055.4|30085.5|30045.5|30113.4|30073.4|30073.4|30033.4|1365
1739374800000|2025-02-12 15:40:00|30083.4|30043.4|30045.5|30005.5|30084.5|30044.5|30035.5|29995.5|490
1739375100000|2025-02-12 15:45:00|30050.5|30010.5|30067.7|30027.7|30085.6|30045.6|30045.5|30005.5|445
1739375400000|2025-02-12 15:50:00|30066.6|30026.6|30047.7|30007.7|30077.7|30037.7|30027.7|29987.7|333
1739375700000|2025-02-12 15:55:00|30037.7|29997.7|30067.8|30027.8|30067.8|30027.8|30027.7|29987.7|319
1739376000000|2025-02-12 16:00:00|30066.7|30026.7|30045.7|30005.7|30077.8|30037.8|30035.7|29995.7|205
1739376300000|2025-02-12 16:05:00|30037.8|29997.8|30047.9|30007.9|30061.8|30021.8|30035.7|29995.7|266
1739376600000|2025-02-12 16:10:00|30051.8|30011.8|30057.9|30017.9|30075.8|30035.8|30037.9|29997.9|465
1739376900000|2025-02-12 16:15:00|30055.8|30015.8|30045.9|30005.9|30057.9|30017.9|30027.9|29987.9|273
1739377200000|2025-02-12 16:20:00|30048|30008|30028|29988|30058|30018|30027|29987|186
1739377500000|2025-02-12 16:25:00|30027|29987|30018.1|29978.1|30027|29987|30002|29962|435
1739377800000|2025-02-12 16:30:00|30028.1|29988.1|30092.1|30052.1|30097|30057|30028.1|29988.1|429
1739378100000|2025-02-12 16:35:00|30096|30056|30078.1|30038.1|30112.1|30072.1|30068.1|30028.1|423
1739378400000|2025-02-12 16:40:00|30078.2|30038.2|30048.2|30008.2|30086.1|30046.1|30043.2|30003.2|333
1739378700000|2025-02-12 16:45:00|30052.2|30012.2|30057.2|30017.2|30076.1|30036.1|30038.2|29998.2|846
1739379000000|2025-02-12 16:50:00|30058.2|30018.2|30038.3|29998.3|30068.3|30028.3|30038.3|29998.3|185
1739379300000|2025-02-12 16:55:00|30046.2|30006.2|30018.3|29978.3|30056.2|30016.2|30018.3|29978.3|210
1739379600000|2025-02-12 17:00:00|30028.3|29988.3|30018.4|29978.4|30028.3|29988.3|29997.3|29957.3|317
1739379900000|2025-02-12 17:05:00|30022.3|29982.3|30018.4|29978.4|30037.4|29997.4|29998.4|29958.4|219
1739380200000|2025-02-12 17:10:00|30026.4|29986.4|30122.4|30082.4|30128.5|30088.5|30026.4|29986.4|890
1739380500000|2025-02-12 17:15:00|30117.4|30077.4|30062.5|30022.5|30126.4|30086.4|30062.5|30022.5|258
1739380800000|2025-02-12 17:20:00|30066.4|30026.4|30038.6|29998.6|30068.6|30028.6|30038.6|29998.6|213
1739381100000|2025-02-12 17:25:00|30042.5|30002.5|30038.6|29998.6|30062.6|30022.6|30038.6|29998.6|147
1739381400000|2025-02-12 17:30:00|30028.6|29988.6|30038.7|29998.7|30057.6|30017.6|30028.6|29988.6|973
1739381700000|2025-02-12 17:35:00|30036.6|29996.6|30058.7|30018.7|30058.7|30018.7|30036.6|29996.6|151
1739382000000|2025-02-12 17:40:00|30056.6|30016.6|30070.8|30030.8|30070.8|30030.8|30048.7|30008.7|154
1739382300000|2025-02-12 17:45:00|30069.8|30029.8|30068.8|30028.8|30088.8|30048.8|30059.8|30019.8|164
1739382600000|2025-02-12 17:50:00|30069.8|30029.8|30058.9|30018.9|30078.8|30038.8|30050.9|30010.9|119
1739382900000|2025-02-12 17:55:00|30060.9|30020.9|30081|30041|30081|30041|30059.9|30019.9|285
1739383200000|2025-02-12 18:00:00|30079.9|30039.9|30041|30001|30081|30041|30038.9|29998.9|149
1739383500000|2025-02-12 18:05:00|30049|30009|30059|30019|30071.1|30031.1|30041|30001|601
1739383800000|2025-02-12 18:10:00|30069|30029|30139|30099|30139|30099|30069|30029|374
1739384100000|2025-02-12 18:15:00|30129|30089|30113.1|30073.1|30179.1|30139.1|30109.1|30069.1|370
1739384400000|2025-02-12 18:20:00|30109.1|30069.1|30104.1|30064.1|30113.1|30073.1|30089.1|30049.1|196
1739384700000|2025-02-12 18:25:00|30108.1|30068.1|30069.2|30029.2|30109.1|30069.1|30069.2|30029.2|137
1739385000000|2025-02-12 18:30:00|30074.2|30034.2|30059.2|30019.2|30079.2|30039.2|30059.2|30019.2|173
1739385300000|2025-02-12 18:35:00|30063.2|30023.2|30059.3|30019.3|30069.3|30029.3|30059.3|30019.3|240
1739385600000|2025-02-12 18:40:00|30057.2|30017.2|30067.3|30027.3|30083.3|30043.3|30049.3|30009.3|263
1739385900000|2025-02-12 18:45:00|30069.3|30029.3|30077.3|30037.3|30083.3|30043.3|30067.3|30027.3|192
1739386200000|2025-02-12 18:50:00|30085.2|30045.2|30078.4|30038.4|30089.4|30049.4|30069.4|30029.4|184
1739386500000|2025-02-12 18:55:00|30079.4|30039.4|30063.4|30023.4|30079.5|30039.5|30057.4|30017.4|446
1739386800000|2025-02-12 19:00:00|30067.4|30027.4|30067.4|30027.4|30079.5|30039.5|30057.4|30017.4|747
1739387100000|2025-02-12 19:05:00|30071.4|30031.4|30087.5|30047.5|30095.4|30055.4|30065.4|30025.4|891
1739387400000|2025-02-12 19:10:00|30086.5|30046.5|30077.5|30037.5|30086.5|30046.5|30051.5|30011.5|3662
1739387700000|2025-02-12 19:15:00|30087.5|30047.5|30075.5|30035.5|30095.5|30055.5|30065.5|30025.5|1213
1739408400000|2025-02-13 01:00:00|30093.8|30053.8|30068.9|30028.9|30114.8|30074.8|30043.8|30003.8|228
1739408700000|2025-02-13 01:05:00|30073.9|30033.9|30074.9|30034.9|30094.9|30054.9|30068.9|30028.9|84
1739409000000|2025-02-13 01:10:00|30069.9|30029.9|30088.9|30048.9|30088.9|30048.9|30058.9|30018.9|12
1739409300000|2025-02-13 01:15:00|30089|30049|30085|30045|30105|30065|30071|30031|278
1739409600000|2025-02-13 01:20:00|30084|30044|30085.1|30045.1|30089|30049|30071|30031|5
1739409900000|2025-02-13 01:25:00|30081.1|30041.1|30099.1|30059.1|30099.1|30059.1|30079|30039|22
1739410200000|2025-02-13 01:30:00|30095.1|30055.1|30100.2|30060.2|30105.2|30065.2|30079.1|30039.1|56
1739410500000|2025-02-13 01:35:00|30101.2|30061.2|30121.2|30081.2|30127.2|30087.2|30100.2|30060.2|91
1739410800000|2025-02-13 01:40:00|30120.2|30080.2|30131.3|30091.3|30141.2|30101.2|30120.2|30080.2|26
1739411100000|2025-02-13 01:45:00|30130.3|30090.3|30121.3|30081.3|30130.3|30090.3|30109.3|30069.3|4
1739411400000|2025-02-13 01:50:00|30120.3|30080.3|30131.4|30091.4|30136.4|30096.4|30115.3|30075.3|9
1739411700000|2025-02-13 01:55:00|30135.3|30095.3|30145.4|30105.4|30156.4|30116.4|30126.4|30086.4|49
1739412000000|2025-02-13 02:00:00|30136.4|30096.4|30146.5|30106.5|30146.5|30106.5|30111.4|30071.4|39
1739412300000|2025-02-13 02:05:00|30147.5|30107.5|30146.5|30106.5|30161.5|30121.5|30141.5|30101.5|33
1739412600000|2025-02-13 02:10:00|30141.5|30101.5|30141.5|30101.5|30156.5|30116.5|30141.5|30101.5|41
1739412900000|2025-02-13 02:15:00|30141.6|30101.6|30115.6|30075.6|30141.6|30101.6|30115.6|30075.6|14
1739413200000|2025-02-13 02:20:00|30111.6|30071.6|30120.6|30080.6|30121.6|30081.6|30110.6|30070.6|18
1739413500000|2025-02-13 02:25:00|30116.6|30076.6|30131.7|30091.7|30135.7|30095.7|30111.6|30071.6|19
1739413800000|2025-02-13 02:30:00|30135.7|30095.7|30141.7|30101.7|30151.7|30111.7|30131.7|30091.7|27
1739414100000|2025-02-13 02:35:00|30142.7|30102.7|30161.8|30121.8|30161.8|30121.8|30141.8|30101.8|52
1739414400000|2025-02-13 02:40:00|30156.8|30116.8|30156.8|30116.8|30161.8|30121.8|30151.8|30111.8|18
1739414700000|2025-02-13 02:45:00|30155.8|30115.8|30156.9|30116.9|30161.9|30121.9|30150.8|30110.8|167
1739415000000|2025-02-13 02:50:00|30157.9|30117.9|30141.9|30101.9|30161.9|30121.9|30131.9|30091.9|18
1739415300000|2025-02-13 02:55:00|30142|30102|30162|30122|30162|30122|30142|30102|5
1739415600000|2025-02-13 03:00:00|30158|30118|30152|30112|30162|30122|30152|30112|41
1739415900000|2025-02-13 03:05:00|30148|30108|30161.1|30121.1|30170.1|30130.1|30138|30098|98
1739416200000|2025-02-13 03:10:00|30160.1|30120.1|30146.1|30106.1|30170.1|30130.1|30146.1|30106.1|14
1739416500000|2025-02-13 03:15:00|30142.1|30102.1|30176.2|30136.2|30180.2|30140.2|30142.1|30102.1|42
1739416800000|2025-02-13 03:20:00|30180.2|30140.2|30176.2|30136.2|30180.2|30140.2|30170.2|30130.2|9
1739417100000|2025-02-13 03:25:00|30172.2|30132.2|30170.3|30130.3|30190.2|30150.2|30170.3|30130.3|34
1739417400000|2025-02-13 03:30:00|30171.3|30131.3|30170.3|30130.3|30171.3|30131.3|30160.3|30120.3|8
1739417700000|2025-02-13 03:35:00|30171.3|30131.3|30186.4|30146.4|30191.3|30151.3|30171.3|30131.3|29
1739418000000|2025-02-13 03:40:00|30182.4|30142.4|30190.4|30150.4|30192.4|30152.4|30172.4|30132.4|38
1739418300000|2025-02-13 03:45:00|30192.4|30152.4|30190.4|30150.4|30196.4|30156.4|30190.4|30150.4|9
1739418600000|2025-02-13 03:50:00|30190.5|30150.5|30181.5|30141.5|30190.5|30150.5|30181.5|30141.5|6
1739418900000|2025-02-13 03:55:00|30190.5|30150.5|30176.5|30136.5|30190.5|30150.5|30176.5|30136.5|2
1739419200000|2025-02-13 04:00:00|30180.5|30140.5|30155.6|30115.6|30180.5|30140.5|30150.6|30110.6|42
1739419500000|2025-02-13 04:05:00|30161.6|30121.6|30160.6|30120.6|30161.6|30121.6|30160.6|30120.6|15
1739419800000|2025-02-13 04:10:00|30160.7|30120.7|30160.7|30120.7|30160.7|30120.7|30155.7|30115.7|2
1739420100000|2025-02-13 04:15:00|||||||||1
1739420400000|2025-02-13 04:20:00|30160.8|30120.8|30176.8|30136.8|30180.8|30140.8|30160.8|30120.8|41
1739420700000|2025-02-13 04:25:00|30172.8|30132.8|30166.8|30126.8|30172.8|30132.8|30165.8|30125.8|2
1739421000000|2025-02-13 04:30:00|30165.8|30125.8|30170.9|30130.9|30170.9|30130.9|30165.8|30125.8|1
1739421300000|2025-02-13 04:35:00|30160.9|30120.9|30160.9|30120.9|30161.9|30121.9|30156.9|30116.9|123
1739421600000|2025-02-13 04:40:00|30161|30121|30156|30116|30161|30121|30156|30116|4
1739421900000|2025-02-13 04:45:00|30161|30121|30161|30121|30161|30121|30151|30111|2
1739422200000|2025-02-13 04:50:00|30161.1|30121.1|30161.1|30121.1|30161.1|30121.1|30161.1|30121.1|0
1739422500000|2025-02-13 04:55:00|30166.1|30126.1|30176.1|30136.1|30176.1|30136.1|30166.1|30126.1|3
1739422800000|2025-02-13 05:00:00|30172.1|30132.1|30186.2|30146.2|30186.2|30146.2|30172.1|30132.1|6
1739423100000|2025-02-13 05:05:00|30182.2|30142.2|30171.2|30131.2|30186.2|30146.2|30171.2|30131.2|129
1739423400000|2025-02-13 05:10:00|30181.2|30141.2|30171.3|30131.3|30181.2|30141.2|30171.2|30131.2|7
1739424000000|2025-02-13 05:20:00|30166.3|30126.3|30171.4|30131.4|30171.4|30131.4|30161.3|30121.3|12
1739424300000|2025-02-13 05:25:00|30176.4|30136.4|30167.4|30127.4|30176.4|30136.4|30167.4|30127.4|4
1739424600000|2025-02-13 05:30:00|30176.4|30136.4|30165.5|30125.5|30201.4|30161.4|30165.5|30125.5|27
1739424900000|2025-02-13 05:35:00|30155.5|30115.5|30145.5|30105.5|30155.5|30115.5|30145.5|30105.5|11
1739425200000|2025-02-13 05:40:00|30141.5|30101.5|30145.6|30105.6|30149.6|30109.6|30140.5|30100.5|5
1739425500000|2025-02-13 05:45:00|30149.6|30109.6|30160.6|30120.6|30160.6|30120.6|30145.6|30105.6|6
1739425800000|2025-02-13 05:50:00|30155.6|30115.6|30145.7|30105.7|30155.6|30115.6|30141.6|30101.6|22
1739426100000|2025-02-13 05:55:00|30150.7|30110.7|30139.7|30099.7|30151.7|30111.7|30139.7|30099.7|10
1739426400000|2025-02-13 06:00:00|30131.7|30091.7|30139.8|30099.8|30145.7|30105.7|30130.7|30090.7|13
1739426700000|2025-02-13 06:05:00|30140.8|30100.8|30145.8|30105.8|30149.8|30109.8|30140.8|30100.8|18
1739427000000|2025-02-13 06:10:00|30141.8|30101.8|30149.9|30109.9|30159.9|30119.9|30139.8|30099.8|50
1739427300000|2025-02-13 06:15:00|30154.9|30114.9|30159.9|30119.9|30159.9|30119.9|30149.9|30109.9|6
1739427600000|2025-02-13 06:20:00|30155.9|30115.9|30150|30110|30160.9|30120.9|30149.9|30109.9|115
1739427900000|2025-02-13 06:25:00|30146|30106|30146|30106|30146|30106|30141|30101|3
1739428200000|2025-02-13 06:30:00|30150|30110|30160|30120|30162|30122|30150|30110|41
1739428500000|2025-02-13 06:35:00|30160.1|30120.1|30146.1|30106.1|30160.1|30120.1|30141.1|30101.1|11
1739428800000|2025-02-13 06:40:00|30142.1|30102.1|30122.1|30082.1|30142.1|30102.1|30122.1|30082.1|3
1739429100000|2025-02-13 06:45:00|30126.1|30086.1|30132.2|30092.2|30136.2|30096.2|30126.1|30086.1|8
1739429400000|2025-02-13 06:50:00|30136.2|30096.2|30136.2|30096.2|30136.2|30096.2|30126.2|30086.2|5
1739429700000|2025-02-13 06:55:00|30136.3|30096.3|30136.3|30096.3|30141.3|30101.3|30132.2|30092.2|0
1739430000000|2025-02-13 07:00:00|30141.3|30101.3|30151.3|30111.3|30151.3|30111.3|30136.3|30096.3|7
1739430300000|2025-02-13 07:05:00|30152.3|30112.3|30152.4|30112.4|30152.4|30112.4|30152.3|30112.3|0
1739430600000|2025-02-13 07:10:00|30161.4|30121.4|30162.4|30122.4|30162.4|30122.4|30161.4|30121.4|25
1739430900000|2025-02-13 07:15:00|30157.4|30117.4|30152.5|30112.5|30157.4|30117.4|30147.4|30107.4|26
1739431200000|2025-02-13 07:20:00|30142.5|30102.5|30142.5|30102.5|30142.5|30102.5|30142.5|30102.5|23
1739431500000|2025-02-13 07:25:00|30132.5|30092.5|30132.6|30092.6|30132.6|30092.6|30132.5|30092.5|7
1739431800000|2025-02-13 07:30:00|||||||||3
1739432100000|2025-02-13 07:35:00|30137.6|30097.6|30142.7|30102.7|30142.7|30102.7|30132.7|30092.7|12
1739432400000|2025-02-13 07:40:00|30150.7|30110.7|30157.7|30117.7|30162.7|30122.7|30142.7|30102.7|31
1739432700000|2025-02-13 07:45:00|30152.7|30112.7|30162.8|30122.8|30162.8|30122.8|30152.7|30112.7|30
1739433000000|2025-02-13 07:50:00|30152.8|30112.8|30142.8|30102.8|30152.8|30112.8|30137.8|30097.8|23
1739433300000|2025-02-13 07:55:00|30138.8|30098.8|30122.9|30082.9|30142.8|30102.8|30122.8|30082.8|22
1739433600000|2025-02-13 08:00:00|30127.9|30087.9|30132.9|30092.9|30132.9|30092.9|30122.9|30082.9|5
1739433900000|2025-02-13 08:05:00|30128.9|30088.9|30128.9|30088.9|30128.9|30088.9|30127.9|30087.9|24
1739434200000|2025-02-13 08:10:00|30128|30088|30122|30082|30133|30093|30113|30073|97
1739434500000|2025-02-13 08:15:00|30123|30083|30117.1|30077.1|30123|30083|30113|30073|13
1739434800000|2025-02-13 08:20:00|30122.1|30082.1|30141.1|30101.1|30142.1|30102.1|30122.1|30082.1|28
1739435100000|2025-02-13 08:25:00|30137.1|30097.1|30133.1|30093.1|30137.2|30097.2|30133.1|30093.1|4
1739435400000|2025-02-13 08:30:00|30133.2|30093.2|30143.2|30103.2|30143.2|30103.2|30133.2|30093.2|21
1739435700000|2025-02-13 08:35:00|30153.2|30113.2|30153.2|30113.2|30162.2|30122.2|30148.2|30108.2|10
1739436000000|2025-02-13 08:40:00|30157.3|30117.3|30141.3|30101.3|30157.3|30117.3|30141.3|30101.3|63
1739436300000|2025-02-13 08:45:00|30143.3|30103.3|30133.3|30093.3|30143.3|30103.3|30127.3|30087.3|17
1739436600000|2025-02-13 08:50:00|30133.4|30093.4|30123.4|30083.4|30133.4|30093.4|30117.4|30077.4|17
1739436900000|2025-02-13 08:55:00|30122.4|30082.4|30153.4|30113.4|30153.4|30113.4|30122.4|30082.4|67
1739437200000|2025-02-13 09:00:00|30149.4|30109.4|30159.5|30119.5|30163.5|30123.5|30134.5|30094.5|17
1739437500000|2025-02-13 09:05:00|30163.5|30123.5|30154.5|30114.5|30163.5|30123.5|30149.5|30109.5|21
1739437800000|2025-02-13 09:10:00|30149.5|30109.5|30153.6|30113.6|30163.6|30123.6|30149.5|30109.5|18
1739438100000|2025-02-13 09:15:00|30138.6|30098.6|30148.6|30108.6|30153.6|30113.6|30134.6|30094.6|39
1739438400000|2025-02-13 09:20:00|30144.6|30104.6|30153.7|30113.7|30153.7|30113.7|30134.7|30094.7|162
1739438700000|2025-02-13 09:25:00|30149.7|30109.7|30133.7|30093.7|30153.7|30113.7|30133.7|30093.7|14
1739439000000|2025-02-13 09:30:00|30113.7|30073.7|30108.8|30068.8|30134.7|30094.7|30103.8|30063.8|233
1739439300000|2025-02-13 09:35:00|30107.8|30067.8|30103.8|30063.8|30107.8|30067.8|30093.8|30053.8|26
1739439600000|2025-02-13 09:40:00|30099.8|30059.8|30084.9|30044.9|30103.8|30063.8|30083.9|30043.9|58
1739439900000|2025-02-13 09:45:00|30075.8|30035.8|30065.9|30025.9|30094.9|30054.9|30065.9|30025.9|115
1739440200000|2025-02-13 09:50:00|30074.9|30034.9|30109.9|30069.9|30109.9|30069.9|30069.9|30029.9|44
1739440500000|2025-02-13 09:55:00|30110|30070|30120|30080|30120|30080|30095.9|30055.9|20
1739440800000|2025-02-13 10:00:00|30116|30076|30095|30055|30116|30076|30087|30047|17
1739441100000|2025-02-13 10:05:00|30096|30056|30106.1|30066.1|30116.1|30076.1|30096|30056|39
1739441400000|2025-02-13 10:10:00|30115.1|30075.1|30146.1|30106.1|30146.1|30106.1|30111.1|30071.1|21
1739441700000|2025-02-13 10:15:00|30151.1|30111.1|30191.2|30151.2|30200.2|30160.2|30151.1|30111.1|158
1739442000000|2025-02-13 10:20:00|30190.2|30150.2|30175.2|30135.2|30190.2|30150.2|30175.2|30135.2|120
1739442300000|2025-02-13 10:25:00|30176.2|30136.2|30176.3|30136.3|30224.3|30184.3|30175.2|30135.2|306
1739442600000|2025-02-13 10:30:00|30180.3|30140.3|30220.3|30180.3|30220.3|30180.3|30180.3|30140.3|18
1739442900000|2025-02-13 10:35:00|30216.3|30176.3|30190.4|30150.4|30220.4|30180.4|30186.4|30146.4|11
1739443200000|2025-02-13 10:40:00|30186.4|30146.4|30210.4|30170.4|30210.4|30170.4|30174.4|30134.4|34
1739443500000|2025-02-13 10:45:00|30206.4|30166.4|30224.5|30184.5|30230.5|30190.5|30200.4|30160.4|47
1739443800000|2025-02-13 10:50:00|30220.5|30180.5|30210.5|30170.5|30220.5|30180.5|30206.5|30166.5|13
1739444100000|2025-02-13 10:55:00|30211.5|30171.5|30200.6|30160.6|30216.5|30176.5|30196.5|30156.5|25
1739444400000|2025-02-13 11:00:00|30196.6|30156.6|30220.6|30180.6|30231.6|30191.6|30196.6|30156.6|148
1739444700000|2025-02-13 11:05:00|30219.6|30179.6|30230.7|30190.7|30236.6|30196.6|30214.7|30174.7|113
1739445000000|2025-02-13 11:10:00|30226.6|30186.6|30234.7|30194.7|30236.7|30196.7|30224.7|30184.7|59
1739445300000|2025-02-13 11:15:00|30230.7|30190.7|30236.7|30196.7|30240.7|30200.7|30230.7|30190.7|19
1739445600000|2025-02-13 11:20:00|30234.8|30194.8|30230.8|30190.8|30235.8|30195.8|30226.8|30186.8|30
1739445900000|2025-02-13 11:25:00|30226.8|30186.8|30206.8|30166.8|30226.8|30186.8|30206.8|30166.8|33
1739446200000|2025-02-13 11:30:00|30210.9|30170.9|30220.9|30180.9|30220.9|30180.9|30206.8|30166.8|17
1739446500000|2025-02-13 11:35:00|30221.9|30181.9|30236.9|30196.9|30236.9|30196.9|30216.9|30176.9|17
1739446800000|2025-02-13 11:40:00|30241|30201|30221|30181|30241|30201|30217|30177|11
1739447100000|2025-02-13 11:45:00|30225|30185|30211.1|30171.1|30227|30187|30207|30167|40
1739447400000|2025-02-13 11:50:00|30217|30177|30217.1|30177.1|30218|30178|30207|30167|101
1739447700000|2025-02-13 11:55:00|30207.1|30167.1|30193.1|30153.1|30207.1|30167.1|30189.1|30149.1|10
1739448000000|2025-02-13 12:00:00|30197.1|30157.1|30177.2|30137.2|30197.2|30157.2|30173.1|30133.1|36
1739448300000|2025-02-13 12:05:00|30183.1|30143.1|30197.2|30157.2|30207.2|30167.2|30182.2|30142.2|30
1739448600000|2025-02-13 12:10:00|30202.2|30162.2|30261.3|30221.3|30267.2|30227.2|30198.2|30158.2|112
1739448900000|2025-02-13 12:15:00|30257.3|30217.3|30256.3|30216.3|30296.3|30256.3|30251.3|30211.3|94
1739449200000|2025-02-13 12:20:00|30257.3|30217.3|30231.4|30191.4|30257.3|30217.3|30231.4|30191.4|44
1739449500000|2025-02-13 12:25:00|30221.4|30181.4|30216.4|30176.4|30227.4|30187.4|30206.4|30166.4|54
1739449800000|2025-02-13 12:30:00|30217.4|30177.4|30216.5|30176.5|30237.4|30197.4|30211.5|30171.5|155
1739450100000|2025-02-13 12:35:00|30217.5|30177.5|30186.5|30146.5|30217.5|30177.5|30186.5|30146.5|19
1739450400000|2025-02-13 12:40:00|30185.6|30145.6|30167.6|30127.6|30196.5|30156.5|30167.5|30127.5|25
1739450700000|2025-02-13 12:45:00|30177.6|30137.6|30177.6|30137.6|30177.6|30137.6|30157.6|30117.6|87
1739451000000|2025-02-13 12:50:00|30182.6|30142.6|30157.6|30117.6|30187.6|30147.6|30149.6|30109.6|107
1739451300000|2025-02-13 12:55:00|30157.7|30117.7|30159.6|30119.6|30159.6|30119.6|30139.6|30099.6|22
1739451600000|2025-02-13 13:00:00|30163.7|30123.7|30189.7|30149.7|30189.7|30149.7|30137.7|30097.7|90
1739451900000|2025-02-13 13:05:00|30188.7|30148.7|30213.8|30173.8|30228.8|30188.8|30188.7|30148.7|68
1739452200000|2025-02-13 13:10:00|30204.7|30164.7|30169.8|30129.8|30208.8|30168.8|30169.8|30129.8|77
1739452500000|2025-02-13 13:15:00|30167.8|30127.8|30129.8|30089.8|30167.8|30127.8|30129.8|30089.8|119
1739452800000|2025-02-13 13:20:00|30134.8|30094.8|30109.9|30069.9|30139.8|30099.8|30104.9|30064.9|117
1739453100000|2025-02-13 13:25:00|30119.9|30079.9|30119.9|30079.9|30129.9|30089.9|30109.9|30069.9|95
1739453400000|2025-02-13 13:30:00|30119|30079|30080|30040|30139.9|30099.9|30070|30030|226
1739453700000|2025-02-13 13:35:00|30079|30039|30029|29989|30080|30040|30020|29980|241
1739454000000|2025-02-13 13:40:00|30030|29990|30058.1|30018.1|30064.1|30024.1|30030|29990|131
1739457000000|2025-02-13 14:30:00|30034.5|29994.5|30082.5|30042.5|30150.5|30110.5|30034.5|29994.5|1326
1739457300000|2025-02-13 14:35:00|30091.5|30051.5|30080.6|30040.6|30136.5|30096.5|30059.6|30019.6|529
1739457600000|2025-02-13 14:40:00|30070.6|30030.6|30104.7|30064.7|30109.7|30069.7|30064.6|30024.6|499
1739457900000|2025-02-13 14:45:00|30105.6|30065.6|30130.7|30090.7|30134.7|30094.7|30080.6|30040.6|397
1739458200000|2025-02-13 14:50:00|30134.7|30094.7|30120.7|30080.7|30160.7|30120.7|30110.7|30070.7|663
1739458500000|2025-02-13 14:55:00|30130.7|30090.7|30058.8|30018.8|30130.7|30090.7|30042.9|30002.9|483
1739458800000|2025-02-13 15:00:00|30062.9|30022.9|30048.9|30008.9|30067.9|30027.9|30038.8|29998.8|283
1739459100000|2025-02-13 15:05:00|30042.9|30002.9|30068|30028|30083.9|30043.9|30038.9|29998.9|854
1739459400000|2025-02-13 15:10:00|30068.9|30028.9|30089|30049|30099|30059|30059|30019|336
1739459700000|2025-02-13 15:15:00|30089.9|30049.9|30039|29999|30094|30054|30029|29989|302
1739460000000|2025-02-13 15:20:00|30037.1|29997.1|30083.1|30043.1|30099.1|30059.1|30037.1|29997.1|463
1739460300000|2025-02-13 15:25:00|30087.2|30047.2|30089.1|30049.1|30119.1|30079.1|30077.2|30037.2|387
1739460600000|2025-02-13 15:30:00|30088.2|30048.2|30029.2|29989.2|30088.2|30048.2|30029.2|29989.2|181
1739460900000|2025-02-13 15:35:00|30028.2|29988.2|30009.2|29969.2|30028.2|29988.2|29989.2|29949.2|345
1739461200000|2025-02-13 15:40:00|30011.1|29971.1|29969.3|29929.3|30013.3|29973.3|29969.3|29929.3|450
1739461500000|2025-02-13 15:45:00|29973.3|29933.3|29988.4|29948.4|29989.3|29949.3|29967.4|29927.4|521
1739461800000|2025-02-13 15:50:00|29989.3|29949.3|29979.4|29939.4|29998.4|29958.4|29969.3|29929.3|199
1739462100000|2025-02-13 15:55:00|29988.4|29948.4|29967.5|29927.5|29999.4|29959.4|29967.5|29927.5|273
1739462400000|2025-02-13 16:00:00|29968.5|29928.5|29999.5|29959.5|30019.5|29979.5|29968.5|29928.5|271
1739462700000|2025-02-13 16:05:00|29993.5|29953.5|29989.5|29949.5|29999.5|29959.5|29979.5|29939.5|225
1739463000000|2025-02-13 16:10:00|29988.5|29948.5|29959.6|29919.6|29988.5|29948.5|29948.6|29908.6|512
1739463300000|2025-02-13 16:15:00|29958.6|29918.6|29951.7|29911.7|29963.6|29923.6|29947.7|29907.7|1505
1739463600000|2025-02-13 16:20:00|29947.7|29907.7|29907.7|29867.7|29955.8|29915.8|29907.7|29867.7|685
1739463900000|2025-02-13 16:25:00|29905.8|29865.8|29896.8|29856.8|29907.8|29867.8|29887.7|29847.7|619
1739464200000|2025-02-13 16:30:00|29897.8|29857.8|29911.9|29871.9|29927.8|29887.8|29887.8|29847.8|512
1739464500000|2025-02-13 16:35:00|29907.8|29867.8|29923.8|29883.8|29928.8|29888.8|29905.9|29865.9|516
1739464800000|2025-02-13 16:40:00|29919.8|29879.8|29879.8|29839.8|29923.8|29883.8|29879.8|29839.8|392
1739465100000|2025-02-13 16:45:00|29883.9|29843.9|29888|29848|29918.9|29878.9|29877.9|29837.9|237
1739465400000|2025-02-13 16:50:00|29878.9|29838.9|29859.9|29819.9|29879.9|29839.9|29853|29813|326
1739465700000|2025-02-13 16:55:00|29859|29819|29870|29830|29884|29844|29854|29814|262
1739466000000|2025-02-13 17:00:00|29880|29840|29900|29860|29900|29860|29880|29840|133
1739466300000|2025-02-13 17:05:00|29890|29850|29930.1|29890.1|29930.1|29890.1|29890|29850|208
1739466600000|2025-02-13 17:10:00|29929.1|29889.1|29950.1|29910.1|29954.2|29914.2|29920.1|29880.1|399
1739466900000|2025-02-13 17:15:00|29954.2|29914.2|29960.2|29920.2|29980.2|29940.2|29950.1|29910.1|486
1739467200000|2025-02-13 17:20:00|29950.2|29910.2|29930.2|29890.2|29960.2|29920.2|29930.2|29890.2|225
1739467500000|2025-02-13 17:25:00|29934.3|29894.3|29930.3|29890.3|29940.3|29900.3|29930.2|29890.2|229
1739467800000|2025-02-13 17:30:00|29920.3|29880.3|29949.4|29909.4|29960.3|29920.3|29910.3|29870.3|235
1739468100000|2025-02-13 17:35:00|29948.4|29908.4|29940.4|29900.4|29950.4|29910.4|29930.4|29890.4|335
1739468400000|2025-02-13 17:40:00|29939.4|29899.4|29940.4|29900.4|29940.4|29900.4|29920.4|29880.4|374
1739468700000|2025-02-13 17:45:00|29950.4|29910.4|29940.5|29900.5|29960.4|29920.4|29934.5|29894.5|342
1739469000000|2025-02-13 17:50:00|29935.5|29895.5|29910.5|29870.5|29935.5|29895.5|29904.5|29864.5|184
1739469300000|2025-02-13 17:55:00|29915.5|29875.5|29920.6|29880.6|29934.6|29894.6|29910.5|29870.5|249
1739469600000|2025-02-13 18:00:00|29919.6|29879.6|29890.6|29850.6|29929.6|29889.6|29889.6|29849.6|195
1739469900000|2025-02-13 18:05:00|29899.7|29859.7|29870.7|29830.7|29910.6|29870.6|29870.6|29830.6|134
1739470200000|2025-02-13 18:10:00|29874.7|29834.7|29870.7|29830.7|29890.7|29850.7|29870.7|29830.7|245
1739470500000|2025-02-13 18:15:00|29882.6|29842.6|29872.7|29832.7|29892.6|29852.6|29872.6|29832.6|233
1739470800000|2025-02-13 18:20:00|29862.7|29822.7|29882.7|29842.7|29882.7|29842.7|29862.7|29822.7|187
1739471100000|2025-02-13 18:25:00|29886.7|29846.7|29902.7|29862.7|29902.7|29862.7|29882.7|29842.7|935
1739471400000|2025-02-13 18:30:00|29912.7|29872.7|29922.8|29882.8|29922.8|29882.8|29912.7|29872.7|236
1739471700000|2025-02-13 18:35:00|29917.8|29877.8|29892.8|29852.8|29922.8|29882.8|29892.8|29852.8|246
1739472000000|2025-02-13 18:40:00|29897.8|29857.8|29892.9|29852.9|29902.8|29862.8|29872.9|29832.9|200
1739472300000|2025-02-13 18:45:00|29901|29861|29912.9|29872.9|29932.9|29892.9|29901|29861|391
1739472600000|2025-02-13 18:50:00|29917|29877|29933|29893|29941.1|29901.1|29912.9|29872.9|518
1739472900000|2025-02-13 18:55:00|29937|29897|29943|29903|29947.1|29907.1|29923|29883|712
1739473200000|2025-02-13 19:00:00|29942.1|29902.1|29933.1|29893.1|29942.1|29902.1|29923|29883|301
1739473500000|2025-02-13 19:05:00|29941.2|29901.2|29953.1|29913.1|29963.1|29923.1|29923.1|29883.1|610
1739473800000|2025-02-13 19:10:00|29962.2|29922.2|29947.2|29907.2|29962.2|29922.2|29923.2|29883.2|3242
1739474100000|2025-02-13 19:15:00|29953.2|29913.2|29937.3|29897.3|29967.2|29927.2|29921.3|29881.3|1150
1739494800000|2025-02-14 01:00:00|29959.6|29919.6|29946.5|29906.5|29986.4|29946.4|29894.6|29854.6|296
1739495100000|2025-02-14 01:05:00|29940.5|29900.5|29941.5|29901.5|29946.5|29906.5|29921.5|29881.5|89
1739495400000|2025-02-14 01:10:00|29946.5|29906.5|29950.6|29910.6|29954.7|29914.7|29945.6|29905.6|67
1739495700000|2025-02-14 01:15:00|29954.7|29914.7|29930.7|29890.7|29956.6|29916.6|29926.6|29886.6|47
1739496000000|2025-02-14 01:20:00|29934.8|29894.8|29934.8|29894.8|29946.6|29906.6|29934.8|29894.8|13
1739496300000|2025-02-14 01:25:00|29935.7|29895.7|29926.7|29886.7|29936.7|29896.7|29924.8|29884.8|4
1739496600000|2025-02-14 01:30:00|29930.8|29890.8|29934.9|29894.9|29940.8|29900.8|29926.7|29886.7|5
1739496900000|2025-02-14 01:35:00|29935.8|29895.8|29925.9|29885.9|29936.8|29896.8|29924.9|29884.9|17
1739497200000|2025-02-14 01:40:00|29924.9|29884.9|29945|29905|29945|29905|29924.9|29884.9|35
1739497500000|2025-02-14 01:45:00|29940.9|29900.9|29941|29901|29945|29905|29925|29885|8
1739497800000|2025-02-14 01:50:00|29945|29905|29936|29896|29945.1|29905.1|29935.1|29895.1|3
1739498100000|2025-02-14 01:55:00|29936.9|29896.9|29935.1|29895.1|29945.1|29905.1|29935.1|29895.1|27
1739498400000|2025-02-14 02:00:00|29925.1|29885.1|29935.2|29895.2|29936.1|29896.1|29925.1|29885.1|16
1739498700000|2025-02-14 02:05:00|29930.2|29890.2|29945.2|29905.2|29945.2|29905.2|29925.2|29885.2|7
1739499000000|2025-02-14 02:10:00|29941.2|29901.2|29935.3|29895.3|29941.2|29901.2|29935.2|29895.2|8
1739499300000|2025-02-14 02:15:00|29925.3|29885.3|29925.3|29885.3|29930.3|29890.3|29925.3|29885.3|25
1739499600000|2025-02-14 02:20:00|29930.3|29890.3|29935.4|29895.4|29935.4|29895.4|29925.3|29885.3|14
1739499900000|2025-02-14 02:25:00|29945.4|29905.4|29935.4|29895.4|29945.4|29905.4|29935.4|29895.4|11
1739500200000|2025-02-14 02:30:00|29934.5|29894.5|29945.5|29905.5|29945.5|29905.5|29934.5|29894.5|11
1739500500000|2025-02-14 02:35:00|29940.5|29900.5|29945.5|29905.5|29945.5|29905.5|29940.5|29900.5|2
1739500800000|2025-02-14 02:40:00|29945.6|29905.6|29945.6|29905.6|29945.6|29905.6|29944.6|29904.6|7
1739501100000|2025-02-14 02:45:00|29944.6|29904.6|29945.6|29905.6|29945.6|29905.6|29944.6|29904.6|10
1739501400000|2025-02-14 02:50:00|29945.7|29905.7|29945.7|29905.7|29945.7|29905.7|29945.7|29905.7|3
1739501700000|2025-02-14 02:55:00|29944.7|29904.7|29944.8|29904.8|29945.7|29905.7|29940.7|29900.7|55
1739502000000|2025-02-14 03:00:00|29945.7|29905.7|29955.7|29915.7|29955.7|29915.7|29945.7|29905.7|7
1739502300000|2025-02-14 03:05:00|29955.8|29915.8|29949.9|29909.9|29955.8|29915.8|29945.8|29905.8|2
1739502600000|2025-02-14 03:10:00|29945.8|29905.8|29954|29914|29955.8|29915.8|29944.9|29904.9|17
1739502900000|2025-02-14 03:15:00|29949.9|29909.9|29945.9|29905.9|29950|29910|29945.9|29905.9|5
1739503200000|2025-02-14 03:20:00|29950|29910|29954.1|29914.1|29955.9|29915.9|29945.9|29905.9|8
1739503500000|2025-02-14 03:25:00|29945.9|29905.9|29936|29896|29946|29906|29936|29896|4
1739503800000|2025-02-14 03:30:00|29935.1|29895.1|29936|29896|29936|29896|29935.1|29895.1|11
1739504100000|2025-02-14 03:35:00|29940.1|29900.1|29935.2|29895.2|29944.2|29904.2|29935.2|29895.2|6
1739504400000|2025-02-14 03:40:00|29934.3|29894.3|29930.2|29890.2|29934.3|29894.3|29930.2|29890.2|10
1739504700000|2025-02-14 03:45:00|29925.2|29885.2|29936.2|29896.2|29936.2|29896.2|29925.2|29885.2|20
1739505000000|2025-02-14 03:50:00|29940.3|29900.3|29940.3|29900.3|29940.3|29900.3|29936.2|29896.2|0
1739505300000|2025-02-14 03:55:00|29936.2|29896.2|29950.4|29910.4|29951.3|29911.3|29936.2|29896.2|25
1739505600000|2025-02-14 04:00:00|29946.3|29906.3|29940.4|29900.4|29946.3|29906.3|29940.4|29900.4|2
1739505900000|2025-02-14 04:05:00|29944.5|29904.5|29940.5|29900.5|29945.4|29905.4|29936.4|29896.4|4
1739506200000|2025-02-14 04:10:00|29944.6|29904.6|29946.4|29906.4|29946.4|29906.4|29940.5|29900.5|31
1739506500000|2025-02-14 04:15:00|29956.4|29916.4|29951.5|29911.5|29956.5|29916.5|29950.5|29910.5|10
1739506800000|2025-02-14 04:20:00|29950.6|29910.6|29951.5|29911.5|29955.6|29915.6|29946.5|29906.5|2
1739507100000|2025-02-14 04:25:00|29950.6|29910.6|29946.6|29906.6|29950.6|29910.6|29946.5|29906.5|0
1739507400000|2025-02-14 04:30:00|29950.7|29910.7|29946.6|29906.6|29950.7|29910.7|29946.6|29906.6|4
1739507700000|2025-02-14 04:35:00|29950.7|29910.7|29946.7|29906.7|29950.7|29910.7|29946.7|29906.7|1
1739508000000|2025-02-14 04:40:00|29950.7|29910.7|29956.7|29916.7|29956.7|29916.7|29950.7|29910.7|4
1739508300000|2025-02-14 04:45:00|29966.7|29926.7|29976.8|29936.8|29976.8|29936.8|29966.7|29926.7|9
1739508600000|2025-02-14 04:50:00|29972.7|29932.7|29976.8|29936.8|29976.8|29936.8|29967.7|29927.7|1
1739508900000|2025-02-14 04:55:00|||||||||4
1739509200000|2025-02-14 05:00:00|29976.9|29936.9|29976.9|29936.9|29976.9|29936.9|29972.8|29932.8|5
1739509500000|2025-02-14 05:05:00|29972.9|29932.9|29972.9|29932.9|29972.9|29932.9|29972.9|29932.9|6
1739509800000|2025-02-14 05:10:00|29976.9|29936.9|29977|29937|29977|29937|29976.9|29936.9|2
1739510100000|2025-02-14 05:15:00|29972.9|29932.9|29977|29937|29977|29937|29968.8|29928.8|2
1739510400000|2025-02-14 05:20:00|29977.1|29937.1|29977.1|29937.1|29977.1|29937.1|29977.1|29937.1|1
1739510700000|2025-02-14 05:25:00|29978.9|29938.9|29978|29938|29978.9|29938.9|29977.1|29937.1|4
1739511000000|2025-02-14 05:30:00|29977.1|29937.1|29998.1|29958.1|30003.1|29963.1|29977.1|29937.1|22
1739511300000|2025-02-14 05:35:00|29999|29959|29997.2|29957.2|30017.2|29977.2|29997.2|29957.2|9
1739511600000|2025-02-14 05:40:00|29989.1|29949.1|30008.2|29968.2|30008.2|29968.2|29988.1|29948.1|8
1739511900000|2025-02-14 05:45:00|30009.1|29969.1|30003.2|29963.2|30013.2|29973.2|29999.1|29959.1|6
1739512200000|2025-02-14 05:50:00|29998.2|29958.2|30002.4|29962.4|30007.4|29967.4|29983.3|29943.3|11
1739512500000|2025-02-14 05:55:00|30003.3|29963.3|29997.4|29957.4|30013.3|29973.3|29997.4|29957.4|23
1739512800000|2025-02-14 06:00:00|30003.3|29963.3|29997.5|29957.5|30007.4|29967.4|29989.3|29949.3|9
1739513100000|2025-02-14 06:05:00|29992.5|29952.5|29998.4|29958.4|30002.5|29962.5|29988.4|29948.4|7
1739513400000|2025-02-14 06:10:00|30002.5|29962.5|29987.6|29947.6|30002.5|29962.5|29981.6|29941.6|13
1739513700000|2025-02-14 06:15:00|29992.6|29952.6|30017.6|29977.6|30017.6|29977.6|29987.6|29947.6|26
1739514000000|2025-02-14 06:20:00|30013.5|29973.5|30012.7|29972.7|30027.6|29987.6|30003.5|29963.5|13
1739514300000|2025-02-14 06:25:00|30007.7|29967.7|30007.7|29967.7|30017.7|29977.7|30003.6|29963.6|7
1739514600000|2025-02-14 06:30:00|30013.6|29973.6|30017.8|29977.8|30027.7|29987.7|30013.6|29973.6|16
1739514900000|2025-02-14 06:35:00|||||||||1
1739515200000|2025-02-14 06:40:00|30027.8|29987.8|30027.8|29987.8|30027.8|29987.8|30027.8|29987.8|7
1739515500000|2025-02-14 06:45:00|30027.9|29987.9|30007.9|29967.9|30027.9|29987.9|30007.9|29967.9|9
1739515800000|2025-02-14 06:50:00|29997.9|29957.9|30002|29962|30007.9|29967.9|29997.9|29957.9|51
1739516100000|2025-02-14 06:55:00|29997.9|29957.9|29992.1|29952.1|29998|29958|29992.1|29952.1|9
1739516400000|2025-02-14 07:00:00|29988|29948|29997.1|29957.1|29998|29958|29987.1|29947.1|4
1739516700000|2025-02-14 07:05:00|29998|29958|30012.2|29972.2|30016.3|29976.3|29998|29958|7
1739517000000|2025-02-14 07:10:00|30018.1|29978.1|30013.1|29973.1|30018.1|29978.1|30008.1|29968.1|5
1739517300000|2025-02-14 07:15:00|30018.1|29978.1|30018.2|29978.2|30020|29980|30008.1|29968.1|51
1739517600000|2025-02-14 07:20:00|30024.1|29984.1|30038.2|29998.2|30038.2|29998.2|30024.1|29984.1|16
1739517900000|2025-02-14 07:25:00|30038.3|29998.3|30038.3|29998.3|30038.3|29998.3|30038.3|29998.3|14
1739518200000|2025-02-14 07:30:00|30039.2|29999.2|30058.3|30018.3|30058.3|30018.3|30034.2|29994.2|95
1739518500000|2025-02-14 07:35:00|30068.3|30028.3|30094.3|30054.3|30098.4|30058.4|30068.3|30028.3|55
1739518800000|2025-02-14 07:40:00|30090.2|30050.2|30098.4|30058.4|30114.3|30074.3|30090.2|30050.2|40
1739519100000|2025-02-14 07:45:00|30102.5|30062.5|30108.5|30068.5|30108.5|30068.5|30098.4|30058.4|41
1739519400000|2025-02-14 07:50:00|30118.5|30078.5|30118.5|30078.5|30128.5|30088.5|30118.5|30078.5|75
1739519700000|2025-02-14 07:55:00|30119.4|30079.4|30098.6|30058.6|30119.4|30079.4|30088.6|30048.6|42
1739520000000|2025-02-14 08:00:00|30094.5|30054.5|30103.6|30063.6|30108.6|30068.6|30088.6|30048.6|64
1739520300000|2025-02-14 08:05:00|30104.5|30064.5|30104.6|30064.6|30113.6|30073.6|30100.5|30060.5|46
1739520600000|2025-02-14 08:10:00|30108.7|30068.7|30078.7|30038.7|30108.7|30068.7|30078.7|30038.7|39
1739520900000|2025-02-14 08:15:00|30083.7|30043.7|30098.8|30058.8|30108.7|30068.7|30079.6|30039.6|32
1739521200000|2025-02-14 08:20:00|30100.6|30060.6|30135.6|30095.6|30144.7|30104.7|30100.6|30060.6|95
1739521500000|2025-02-14 08:25:00|30136.5|30096.5|30150.7|30110.7|30160.6|30120.6|30130.6|30090.6|100
1739521800000|2025-02-14 08:30:00|30155.7|30115.7|30155.7|30115.7|30165.7|30125.7|30150.7|30110.7|75
1739522100000|2025-02-14 08:35:00|30151.6|30111.6|30169.8|30129.8|30178.9|30138.9|30150.7|30110.7|64
1739522400000|2025-02-14 08:40:00|30170.7|30130.7|30160.8|30120.8|30184.9|30144.9|30155.8|30115.8|68
1739522700000|2025-02-14 08:45:00|30159.9|30119.9|30125.8|30085.8|30160.8|30120.8|30120.8|30080.8|199
1739523000000|2025-02-14 08:50:00|30124.9|30084.9|30199.1|30159.1|30200|30160|30124.9|30084.9|98
1739523300000|2025-02-14 08:55:00|30190.9|30150.9|30169.1|30129.1|30190.9|30150.9|30169.1|30129.1|8
1739523600000|2025-02-14 09:00:00|30170|30130|30219.2|30179.2|30219.2|30179.2|30170|30130|48
1739523900000|2025-02-14 09:05:00|30220.1|30180.1|30205.1|30165.1|30229.2|30189.2|30205.1|30165.1|144
1739524200000|2025-02-14 09:10:00|30204.2|30164.2|30195.2|30155.2|30209.3|30169.3|30189.3|30149.3|59
1739524500000|2025-02-14 09:15:00|30199.3|30159.3|30219.3|30179.3|30219.3|30179.3|30190.2|30150.2|34
1739524800000|2025-02-14 09:20:00|30221.1|30181.1|30209.4|30169.4|30229.3|30189.3|30209.4|30169.4|22
1739525100000|2025-02-14 09:25:00|30214.4|30174.4|30229.4|30189.4|30229.4|30189.4|30209.4|30169.4|17
1739525400000|2025-02-14 09:30:00|30224.4|30184.4|30209.5|30169.5|30224.4|30184.4|30189.5|30149.5|165
1739525700000|2025-02-14 09:35:00|30214.5|30174.5|30169.5|30129.5|30220.4|30180.4|30169.5|30129.5|219
1739526000000|2025-02-14 09:40:00|30175.4|30135.4|30154.6|30114.6|30179.6|30139.6|30154.6|30114.6|95
1739526300000|2025-02-14 09:45:00|30149.6|30109.6|30169.6|30129.6|30169.6|30129.6|30144.6|30104.6|17
1739526600000|2025-02-14 09:50:00|30179.6|30139.6|30179.7|30139.7|30179.7|30139.7|30175.5|30135.5|17
1739526900000|2025-02-14 09:55:00|30180.6|30140.6|30189.7|30149.7|30189.7|30149.7|30179.7|30139.7|51
1739527200000|2025-02-14 10:00:00|30199.7|30159.7|30190.7|30150.7|30199.7|30159.7|30181.5|30141.5|71
1739527500000|2025-02-14 10:05:00|30189.8|30149.8|30209.8|30169.8|30209.8|30169.8|30181.6|30141.6|101
1739527800000|2025-02-14 10:10:00|30201.6|30161.6|30209.9|30169.9|30225.7|30185.7|30200.7|30160.7|103
1739528100000|2025-02-14 10:15:00|30211.6|30171.6|30189.9|30149.9|30211.6|30171.6|30185.8|30145.8|67
1739528400000|2025-02-14 10:20:00|30180.8|30140.8|30189.9|30149.9|30205.8|30165.8|30179.9|30139.9|69
1739528700000|2025-02-14 10:25:00|30190.8|30150.8|30210.9|30170.9|30211.8|30171.8|30190.8|30150.8|29
1739529000000|2025-02-14 10:30:00|30211.8|30171.8|30210|30170|30220|30180|30210|30170|25
1739529300000|2025-02-14 10:35:00|30200.9|30160.9|30226|30186|30230.1|30190.1|30200.9|30160.9|43
1739529600000|2025-02-14 10:40:00|30221|30181|30230.1|30190.1|30230.1|30190.1|30220.1|30180.1|154
1739529900000|2025-02-14 10:45:00|30225.1|30185.1|30211.1|30171.1|30230.1|30190.1|30200.2|30160.2|71
1739530200000|2025-02-14 10:50:00|30212|30172|30216.1|30176.1|30220.2|30180.2|30210.2|30170.2|25
1739530500000|2025-02-14 10:55:00|30212|30172|30230.3|30190.3|30230.3|30190.3|30212|30172|47
1739530800000|2025-02-14 11:00:00|||||||||10
1739531100000|2025-02-14 11:05:00|30220.3|30180.3|30225.4|30185.4|30230.4|30190.4|30220.3|30180.3|26
1739531400000|2025-02-14 11:10:00|30226.3|30186.3|30230.4|30190.4|30240.4|30200.4|30226.3|30186.3|12
1739531700000|2025-02-14 11:15:00|30240.4|30200.4|30260.5|30220.5|30260.5|30220.5|30232.2|30192.2|72
1739532000000|2025-02-14 11:20:00|30271.4|30231.4|30311.4|30271.4|30312.3|30272.3|30271.4|30231.4|73
1739532300000|2025-02-14 11:25:00|30312.3|30272.3|30336.5|30296.5|30342.3|30302.3|30300.5|30260.5|200
1739532600000|2025-02-14 11:30:00|30335.6|30295.6|30312.4|30272.4|30336.5|30296.5|30312.4|30272.4|61
1739532900000|2025-02-14 11:35:00|30316.5|30276.5|30332.4|30292.4|30352.4|30312.4|30312.4|30272.4|76
1739533200000|2025-02-14 11:40:00|30336.6|30296.6|30342.5|30302.5|30342.5|30302.5|30332.5|30292.5|47
1739533500000|2025-02-14 11:45:00|30346.6|30306.6|30351.6|30311.6|30361.6|30321.6|30340.7|30300.7|124
1739533800000|2025-02-14 11:50:00|30352.5|30312.5|30346.7|30306.7|30357.5|30317.5|30340.8|30300.8|40
1739534100000|2025-02-14 11:55:00|30350.8|30310.8|30353.5|30313.5|30354.4|30314.4|30340.8|30300.8|260
1739534400000|2025-02-14 12:00:00|30354.4|30314.4|30320.9|30280.9|30362.6|30322.6|30316.8|30276.8|196
1739534700000|2025-02-14 12:05:00|30316.8|30276.8|30312.7|30272.7|30322.7|30282.7|30312.7|30272.7|308
1739535000000|2025-02-14 12:10:00|30316.8|30276.8|30312.8|30272.8|30322.8|30282.8|30312.7|30272.7|124
1739535300000|2025-02-14 12:15:00|30316.9|30276.9|30322.8|30282.8|30322.8|30282.8|30312.8|30272.8|69
1739535600000|2025-02-14 12:20:00|30321.9|30281.9|30281.1|30241.1|30331.1|30291.1|30277|30237|180
1739535900000|2025-02-14 12:25:00|30287|30247|30271.1|30231.1|30291.1|30251.1|30267|30227|105
1739536200000|2025-02-14 12:30:00|30267|30227|30292.1|30252.1|30302.1|30262.1|30261.1|30221.1|343
1739536500000|2025-02-14 12:35:00|30296.2|30256.2|30281.2|30241.2|30296.2|30256.2|30263|30223|33
1739536800000|2025-02-14 12:40:00|30285.3|30245.3|30257.2|30217.2|30285.3|30245.3|30257.2|30217.2|80
1739537100000|2025-02-14 12:45:00|30255.4|30215.4|30212.2|30172.2|30255.4|30215.4|30212.2|30172.2|84
1739537400000|2025-02-14 12:50:00|30211.3|30171.3|30201.4|30161.4|30212.2|30172.2|30187.2|30147.2|87
1739537700000|2025-02-14 12:55:00|30197.3|30157.3|30162.3|30122.3|30201.4|30161.4|30161.4|30121.4|148
1739538000000|2025-02-14 13:00:00|30166.4|30126.4|30172.4|30132.4|30201.4|30161.4|30162.3|30122.3|137
1739538300000|2025-02-14 13:05:00|30171.5|30131.5|30201.5|30161.5|30201.5|30161.5|30141.5|30101.5|203
1739538600000|2025-02-14 13:10:00|30202.4|30162.4|30192.5|30152.5|30213.3|30173.3|30187.4|30147.4|147
1739538900000|2025-02-14 13:15:00|30197.5|30157.5|30217.5|30177.5|30243.4|30203.4|30192.5|30152.5|158
1739539200000|2025-02-14 13:20:00|30213.4|30173.4|30211.7|30171.7|30221.7|30181.7|30211.6|30171.6|111
1739539500000|2025-02-14 13:25:00|30216.7|30176.7|30193.5|30153.5|30221.7|30181.7|30187.6|30147.6|133
1739539800000|2025-02-14 13:30:00|30201.7|30161.7|30201.8|30161.8|30217.6|30177.6|30183.5|30143.5|187
1739540100000|2025-02-14 13:35:00|30197.6|30157.6|30177.7|30137.7|30211.8|30171.8|30173.6|30133.6|125
1739540400000|2025-02-14 13:40:00|30181.8|30141.8|30196.9|30156.9|30212.7|30172.7|30171.8|30131.8|113
1739543400000|2025-02-14 14:30:00|30250.5|30210.5|30278.2|30238.2|30324.1|30284.1|30222.3|30182.3|2036
1739543700000|2025-02-14 14:35:00|30274.1|30234.1|30334.1|30294.1|30364.1|30324.1|30243.2|30203.2|566
1739544000000|2025-02-14 14:40:00|30335.9|30295.9|30314.2|30274.2|30364.1|30324.1|30284.2|30244.2|470
1739544300000|2025-02-14 14:45:00|30313.3|30273.3|30303.4|30263.4|30348.3|30308.3|30284.2|30244.2|372
1739544600000|2025-02-14 14:50:00|30304.2|30264.2|30374.3|30334.3|30374.3|30334.3|30274.2|30234.2|335
1739544900000|2025-02-14 14:55:00|30373.4|30333.4|30364.3|30324.3|30374.3|30334.3|30334.3|30294.3|375
1739545200000|2025-02-14 15:00:00|30369.3|30329.3|30374.4|30334.4|30404.3|30364.3|30363.5|30323.5|381
1739545500000|2025-02-14 15:05:00|30384.4|30344.4|30404.4|30364.4|30414.4|30374.4|30372.6|30332.6|461
1739545800000|2025-02-14 15:10:00|30403.5|30363.5|30494.5|30454.5|30510.3|30470.3|30393.5|30353.5|939
1739546100000|2025-02-14 15:15:00|30490.3|30450.3|30574.5|30534.5|30574.5|30534.5|30486.2|30446.2|812
1739546400000|2025-02-14 15:20:00|30564.5|30524.5|30634.6|30594.6|30644.6|30604.6|30530.4|30490.4|619
1739546700000|2025-02-14 15:25:00|30644.6|30604.6|30650.5|30610.5|30674.6|30634.6|30615.5|30575.5|1096
1739547000000|2025-02-14 15:30:00|30646.4|30606.4|30639.7|30599.7|30666.4|30626.4|30609.6|30569.6|739
1739547300000|2025-02-14 15:35:00|30640.5|30600.5|30674.7|30634.7|30675.6|30635.6|30624.7|30584.7|534
1739547600000|2025-02-14 15:40:00|30670.6|30630.6|30695.6|30655.6|30704.7|30664.7|30624.7|30584.7|407
1739547900000|2025-02-14 15:45:00|30696.5|30656.5|30624.8|30584.8|30704.8|30664.8|30614.8|30574.8|852
1739548200000|2025-02-14 15:50:00|30634.8|30594.8|30576.6|30536.6|30634.8|30594.8|30554.8|30514.8|766
1739548500000|2025-02-14 15:55:00|30580.7|30540.7|30616.6|30576.6|30624.9|30584.9|30575.7|30535.7|289
1739548800000|2025-02-14 16:00:00|30620.8|30580.8|30687.6|30647.6|30688.4|30648.4|30606.7|30566.7|436
1739549100000|2025-02-14 16:05:00|30686.7|30646.7|30682.6|30642.6|30696.7|30656.7|30667.6|30627.6|316
1739549400000|2025-02-14 16:10:00|30677.6|30637.6|30685|30645|30716.8|30676.8|30666.7|30626.7|338
1739549700000|2025-02-14 16:15:00|30685.9|30645.9|30705.1|30665.1|30706.8|30666.8|30656.8|30616.8|503
1739550000000|2025-02-14 16:20:00|30706|30666|30665.1|30625.1|30715.1|30675.1|30665.1|30625.1|371
1739550300000|2025-02-14 16:25:00|30666|30626|30665.2|30625.2|30675.2|30635.2|30645.1|30605.1|342
1739550600000|2025-02-14 16:30:00|30666.1|30626.1|30665.2|30625.2|30675.2|30635.2|30635.2|30595.2|234
1739550900000|2025-02-14 16:35:00|30667|30627|30656.1|30616.1|30677|30637|30626.1|30586.1|322
1739551200000|2025-02-14 16:40:00|30655.3|30615.3|30645.3|30605.3|30655.3|30615.3|30605.3|30565.3|212
1739551500000|2025-02-14 16:45:00|30653.6|30613.6|30635.4|30595.4|30653.6|30613.6|30615.3|30575.3|231
1739551800000|2025-02-14 16:50:00|30626.2|30586.2|30641.3|30601.3|30645.4|30605.4|30585.4|30545.4|548
1739552100000|2025-02-14 16:55:00|30645.4|30605.4|30665.5|30625.5|30665.5|30625.5|30635.4|30595.4|123
1739552400000|2025-02-14 17:00:00|30655.5|30615.5|30685.5|30645.5|30705.5|30665.5|30655.5|30615.5|410
1739552700000|2025-02-14 17:05:00|30681.4|30641.4|30635.6|30595.6|30685.5|30645.5|30631.4|30591.4|523
1739553000000|2025-02-14 17:10:00|30631.4|30591.4|30585.6|30545.6|30635.6|30595.6|30585.6|30545.6|187
1739553300000|2025-02-14 17:15:00|30575.6|30535.6|30523.9|30483.9|30575.6|30535.6|30515.6|30475.6|327
1739553600000|2025-02-14 17:20:00|30515.6|30475.6|30534|30494|30534|30494|30473.9|30433.9|250
1739553900000|2025-02-14 17:25:00|30529.8|30489.8|30504|30464|30529.8|30489.8|30469|30429|262
1739554200000|2025-02-14 17:30:00|30494|30454|30452.3|30412.3|30504|30464|30452.3|30412.3|1315
1739554500000|2025-02-14 17:35:00|30453.2|30413.2|30448.2|30408.2|30453.2|30413.2|30412.3|30372.3|260
1739554800000|2025-02-14 17:40:00|30452.4|30412.4|30464.1|30424.1|30474.1|30434.1|30434.1|30394.1|764
1739555100000|2025-02-14 17:45:00|30460|30420|30474.2|30434.2|30502.4|30462.4|30454.1|30414.1|236
1739555400000|2025-02-14 17:50:00|30475.1|30435.1|30486|30446|30486|30446|30445.9|30405.9|106
1739555700000|2025-02-14 17:55:00|30494.2|30454.2|30514.3|30474.3|30524.3|30484.3|30474.2|30434.2|229
1739556000000|2025-02-14 18:00:00|30504.3|30464.3|30475.2|30435.2|30514.3|30474.3|30470.2|30430.2|185
1739556300000|2025-02-14 18:05:00|30474.3|30434.3|30445.2|30405.2|30494.3|30454.3|30435.2|30395.2|198
1739556600000|2025-02-14 18:10:00|30444.4|30404.4|30424.4|30384.4|30450.3|30410.3|30424.4|30384.4|152
1739556900000|2025-02-14 18:15:00|30416.2|30376.2|30414.5|30374.5|30430.3|30390.3|30404.4|30364.4|246
1739557200000|2025-02-14 18:20:00|30404.5|30364.5|30324.5|30284.5|30404.5|30364.5|30316.3|30276.3|384
1739557500000|2025-02-14 18:25:00|30314.5|30274.5|30336.3|30296.3|30346.3|30306.3|30314.5|30274.5|794
1739557800000|2025-02-14 18:30:00|30335.4|30295.4|30336.4|30296.4|30346.3|30306.3|30325.5|30285.5|216
1739558100000|2025-02-14 18:35:00|30335.5|30295.5|30336.4|30296.4|30346.4|30306.4|30306.4|30266.4|296
1739558400000|2025-02-14 18:40:00|30346.4|30306.4|30366.4|30326.4|30376.4|30336.4|30346.4|30306.4|226
1739558700000|2025-02-14 18:45:00|30375.6|30335.6|30365.6|30325.6|30405.6|30365.6|30360.6|30320.6|479
1739559000000|2025-02-14 18:50:00|30364.8|30324.8|30356.5|30316.5|30386.5|30346.5|30346.5|30306.5|237
1739559300000|2025-02-14 18:55:00|30355.7|30315.7|30366.6|30326.6|30366.6|30326.6|30345.7|30305.7|441
1739559600000|2025-02-14 19:00:00|30365.7|30325.7|30354.9|30314.9|30366.6|30326.6|30336.6|30296.6|464
1739559900000|2025-02-14 19:05:00|30349.9|30309.9|30305|30265|30349.9|30309.9|30304.9|30264.9|388
1739560200000|2025-02-14 19:10:00|30295|30255|30285|30245|30295.8|30255.8|30255|30215|2089
1739560500000|2025-02-14 19:15:00|30275.9|30235.9|30220|30180|30275.9|30235.9|30210|30170|1406
1739840400000|2025-02-18 01:00:00|30235.1|30195.1|30159.5|30119.5|30244.5|30204.5|30120.1|30080.1|475
1739840700000|2025-02-18 01:05:00|30145.1|30105.1|30189.6|30149.6|30189.6|30149.6|30145.1|30105.1|78
1739841000000|2025-02-18 01:10:00|30184.6|30144.6|30244.6|30204.6|30259.6|30219.6|30184.6|30144.6|194
1739841300000|2025-02-18 01:15:00|30239.6|30199.6|30189.7|30149.7|30240.2|30200.2|30180.3|30140.3|73
1739841600000|2025-02-18 01:20:00|30185.3|30145.3|30209.7|30169.7|30219.7|30179.7|30185.3|30145.3|33
1739841900000|2025-02-18 01:25:00|30204.7|30164.7|30200.3|30160.3|30219.7|30179.7|30190.3|30150.3|35
1739842200000|2025-02-18 01:30:00|30200.9|30160.9|30209.8|30169.8|30219.8|30179.8|30199.8|30159.8|11
1739842500000|2025-02-18 01:35:00|30210.4|30170.4|30209.9|30169.9|30219.8|30179.8|30189.8|30149.8|21
1739842800000|2025-02-18 01:40:00|30210.4|30170.4|30229.9|30189.9|30249.9|30209.9|30210.4|30170.4|11
1739843100000|2025-02-18 01:45:00|30224.9|30184.9|30210|30170|30224.9|30184.9|30209.9|30169.9|19
1739843400000|2025-02-18 01:50:00|30205.5|30165.5|30200|30160|30214.4|30174.4|30194.4|30154.4|47
1739843700000|2025-02-18 01:55:00|30204.4|30164.4|30205.6|30165.6|30214.4|30174.4|30200|30160|71
1739844000000|2025-02-18 02:00:00|30201.2|30161.2|30181.3|30141.3|30205.6|30165.6|30171.2|30131.2|124
1739844300000|2025-02-18 02:05:00|30180.7|30140.7|30190.1|30150.1|30200.1|30160.1|30180.7|30140.7|25
1739844600000|2025-02-18 02:10:00|30190.2|30150.2|30180.8|30140.8|30190.2|30150.2|30180.2|30140.2|14
1739844900000|2025-02-18 02:15:00|30180.2|30140.2|30180.2|30140.2|30180.2|30140.2|30175.8|30135.8|6
1739845200000|2025-02-18 02:20:00|30180.3|30140.3|30180.3|30140.3|30180.3|30140.3|30180.3|30140.3|2
1739845500000|2025-02-18 02:25:00|30185.3|30145.3|30180.3|30140.3|30185.3|30145.3|30180.3|30140.3|1
1739845800000|2025-02-18 02:30:00|30180.9|30140.9|30195.4|30155.4|30195.4|30155.4|30180.9|30140.9|4
1739846100000|2025-02-18 02:35:00|30196|30156|30205.4|30165.4|30205.4|30165.4|30190.4|30150.4|0
1739846400000|2025-02-18 02:40:00|30210.4|30170.4|30190.5|30150.5|30210.4|30170.4|30190.5|30150.5|13
1739846700000|2025-02-18 02:45:00|30185.5|30145.5|30200.5|30160.5|30200.5|30160.5|30185.5|30145.5|3
1739847000000|2025-02-18 02:50:00|30201.1|30161.1|30216.2|30176.2|30220.6|30180.6|30201.1|30161.1|55
1739847300000|2025-02-18 02:55:00|30220.6|30180.6|30200.6|30160.6|30220.6|30180.6|30200.6|30160.6|36
1739847600000|2025-02-18 03:00:00|30200.7|30160.7|30185.7|30145.7|30200.7|30160.7|30180.7|30140.7|8
1739847900000|2025-02-18 03:05:00|30190.7|30150.7|30185.7|30145.7|30190.7|30150.7|30180.7|30140.7|2
1739848200000|2025-02-18 03:10:00|30190.7|30150.7|30175.8|30135.8|30190.7|30150.7|30171.3|30131.3|7
1739848500000|2025-02-18 03:15:00|30180.8|30140.8|30185.8|30145.8|30185.8|30145.8|30170.8|30130.8|3
1739848800000|2025-02-18 03:20:00|30180.8|30140.8|30200.9|30160.9|30200.9|30160.9|30180.8|30140.8|2
1739849100000|2025-02-18 03:25:00|30195.9|30155.9|30200.9|30160.9|30200.9|30160.9|30190.9|30150.9|0
1739849400000|2025-02-18 03:30:00|30200.3|30160.3|30211|30171|30211|30171|30190.9|30150.9|13
1739849700000|2025-02-18 03:35:00|30206|30166|30206|30166|30206|30166|30206|30166|4
1739850000000|2025-02-18 03:40:00|30205.4|30165.4|30191|30151|30206|30166|30191|30151|8
1739850300000|2025-02-18 03:45:00|30191.1|30151.1|30186.1|30146.1|30191.1|30151.1|30186.1|30146.1|4
1739850600000|2025-02-18 03:50:00|30191.1|30151.1|30181.1|30141.1|30191.1|30151.1|30181.1|30141.1|1
1739850900000|2025-02-18 03:55:00|30181.2|30141.2|30181.2|30141.2|30181.2|30141.2|30181.2|30141.2|1
1739851200000|2025-02-18 04:00:00|30191.2|30151.2|30181.2|30141.2|30191.2|30151.2|30181.2|30141.2|24
1739851500000|2025-02-18 04:05:00|30181.3|30141.3|30181.3|30141.3|30181.3|30141.3|30181.3|30141.3|2
1739851800000|2025-02-18 04:10:00|||||||||3
1739852100000|2025-02-18 04:15:00|30171.3|30131.3|30161.4|30121.4|30171.3|30131.3|30151.4|30111.4|34
1739852400000|2025-02-18 04:20:00|30166.4|30126.4|30161.4|30121.4|30166.4|30126.4|30152|30112|9
1739852700000|2025-02-18 04:25:00|30161.5|30121.5|30171.5|30131.5|30171.5|30131.5|30161.5|30121.5|4
1739853000000|2025-02-18 04:30:00|30176.5|30136.5|30181.5|30141.5|30181.5|30141.5|30176.5|30136.5|5
1739853300000|2025-02-18 04:35:00|30171.5|30131.5|30171.6|30131.6|30172.1|30132.1|30171.5|30131.5|6
1739853600000|2025-02-18 04:40:00|30161.6|30121.6|30161.6|30121.6|30171|30131|30161.6|30121.6|6
1739853900000|2025-02-18 04:45:00|30162.2|30122.2|30161.7|30121.7|30162.2|30122.2|30161.6|30121.6|1
1739854200000|2025-02-18 04:50:00|30162.8|30122.8|30172.3|30132.3|30176.7|30136.7|30162.8|30122.8|7
1739854500000|2025-02-18 04:55:00|30171.7|30131.7|30172.3|30132.3|30177.3|30137.3|30171.7|30131.7|0
1739854800000|2025-02-18 05:00:00|30171.8|30131.8|30167.4|30127.4|30172.3|30132.3|30163|30123|3
1739855100000|2025-02-18 05:05:00|30171.8|30131.8|30171.9|30131.9|30171.9|30131.9|30167.4|30127.4|0
1739855700000|2025-02-18 05:15:00|30170.8|30130.8|30162|30122|30170.8|30130.8|30156.9|30116.9|9
1739856600000|2025-02-18 05:30:00|30162.1|30122.1|30152.1|30112.1|30162.1|30122.1|30142.1|30102.1|17
1739856900000|2025-02-18 05:35:00|30147.1|30107.1|30132.1|30092.1|30147.1|30107.1|30132.1|30092.1|61
1739857200000|2025-02-18 05:40:00|30132.2|30092.2|30132.2|30092.2|30142.2|30102.2|30132.2|30092.2|1
1739857500000|2025-02-18 05:45:00|30142.2|30102.2|30136.7|30096.7|30152.2|30112.2|30132.2|30092.2|50
1739857800000|2025-02-18 05:50:00|30141.1|30101.1|30126.7|30086.7|30142.3|30102.3|30126.7|30086.7|25
1739858100000|2025-02-18 05:55:00|30122.3|30082.3|30122.3|30082.3|30126.7|30086.7|30122.3|30082.3|1
1739858400000|2025-02-18 06:00:00|30126.8|30086.8|30132.4|30092.4|30136.8|30096.8|30126.8|30086.8|18
1739858700000|2025-02-18 06:05:00|30126.8|30086.8|30106.9|30066.9|30126.8|30086.8|30102.4|30062.4|15
1739859000000|2025-02-18 06:10:00|30111.3|30071.3|30112.5|30072.5|30116.9|30076.9|30106.9|30066.9|38
1739859300000|2025-02-18 06:15:00|30116.9|30076.9|30132.5|30092.5|30132.5|30092.5|30112.5|30072.5|60
1739859600000|2025-02-18 06:20:00|30137|30097|30132|30092|30137|30097|30122|30082|41
1739859900000|2025-02-18 06:25:00|30132.6|30092.6|30117|30077|30132.6|30092.6|30117|30077|12
1739860200000|2025-02-18 06:30:00|30117.1|30077.1|30102.7|30062.7|30127.1|30087.1|30102.7|30062.7|39
1739860500000|2025-02-18 06:35:00|30107.1|30067.1|30107.1|30067.1|30112.1|30072.1|30102.7|30062.7|5
1739860800000|2025-02-18 06:40:00|30102.7|30062.7|30117.2|30077.2|30117.2|30077.2|30102.7|30062.7|1
1739861100000|2025-02-18 06:45:00|30112.8|30072.8|30092.8|30052.8|30121.6|30081.6|30092.8|30052.8|45
1739861400000|2025-02-18 06:50:00|30082.8|30042.8|30082.9|30042.9|30082.9|30042.9|30072.3|30032.3|74
1739861700000|2025-02-18 06:55:00|30087.3|30047.3|30092.9|30052.9|30102.9|30062.9|30082.3|30042.3|19
1739862000000|2025-02-18 07:00:00|30091.8|30051.8|30081.8|30041.8|30102.9|30062.9|30081.8|30041.8|32
1739862300000|2025-02-18 07:05:00|30082.4|30042.4|30092.4|30052.4|30093|30053|30082.4|30042.4|13
1739862600000|2025-02-18 07:10:00|30093|30053|30131.9|30091.9|30136.9|30096.9|30092.4|30052.4|94
1739862900000|2025-02-18 07:15:00|30136.9|30096.9|30137|30097|30152|30112|30132|30092|31
1739863200000|2025-02-18 07:20:00|30132.5|30092.5|30132|30092|30142|30102|30132|30092|11
1739863500000|2025-02-18 07:25:00|30137|30097|30122.1|30082.1|30137.6|30097.6|30122|30082|15
1739863800000|2025-02-18 07:30:00|30117.6|30077.6|30122.1|30082.1|30122.1|30082.1|30117.6|30077.6|3
1739864100000|2025-02-18 07:35:00|30112.1|30072.1|30122.7|30082.7|30127.7|30087.7|30112.1|30072.1|10
1739864400000|2025-02-18 07:40:00|30132.2|30092.2|30142.2|30102.2|30142.2|30102.2|30122.7|30082.7|9
1739864700000|2025-02-18 07:45:00|30152.2|30112.2|30163.4|30123.4|30163.4|30123.4|30143.4|30103.4|293
1739865000000|2025-02-18 07:50:00|30164|30124|30183.4|30143.4|30183.4|30143.4|30163.4|30123.4|66
1739865300000|2025-02-18 07:55:00|30184|30144|30168.5|30128.5|30184|30144|30163.5|30123.5|14
1739865600000|2025-02-18 08:00:00|30174.6|30134.6|30194.1|30154.1|30213.5|30173.5|30174.6|30134.6|49
1739865900000|2025-02-18 08:05:00|30193.5|30153.5|30213.6|30173.6|30213.6|30173.6|30193.5|30153.5|26
1739866200000|2025-02-18 08:10:00|30218.6|30178.6|30249.2|30209.2|30253.6|30213.6|30218.6|30178.6|80
1739866500000|2025-02-18 08:15:00|30244.2|30204.2|30249.2|30209.2|30253.6|30213.6|30233.7|30193.7|20
1739866800000|2025-02-18 08:20:00|30243.7|30203.7|30243.7|30203.7|30253.7|30213.7|30243.7|30203.7|3
1739867100000|2025-02-18 08:25:00|30234.3|30194.3|30248.8|30208.8|30253.8|30213.8|30223.7|30183.7|40
1739867400000|2025-02-18 08:30:00|30253.8|30213.8|30273.8|30233.8|30283.8|30243.8|30253.8|30213.8|58
1739867700000|2025-02-18 08:35:00|30263.8|30223.8|30233.9|30193.9|30263.8|30223.8|30233.9|30193.9|30
1739868000000|2025-02-18 08:40:00|30238.9|30198.9|30263.9|30223.9|30263.9|30223.9|30234.4|30194.4|135
1739868300000|2025-02-18 08:45:00|30259.5|30219.5|30274|30234|30274|30234|30258.9|30218.9|12
1739868600000|2025-02-18 08:50:00|30265.1|30225.1|30265.1|30225.1|30284|30244|30264.5|30224.5|18
1739868900000|2025-02-18 08:55:00|30269.6|30229.6|30254.1|30214.1|30269.6|30229.6|30249|30209|32
1739869200000|2025-02-18 09:00:00|30259.6|30219.6|30284.1|30244.1|30284.6|30244.6|30259.6|30219.6|26
1739869500000|2025-02-18 09:05:00|30279.7|30239.7|30299.7|30259.7|30299.7|30259.7|30279.7|30239.7|13
1739869800000|2025-02-18 09:10:00|30304.1|30264.1|30314.8|30274.8|30324.2|30284.2|30299.7|30259.7|91
1739870100000|2025-02-18 09:15:00|30314.2|30274.2|30304.2|30264.2|30314.8|30274.8|30304.2|30264.2|9
1739870400000|2025-02-18 09:20:00|30304.3|30264.3|30284.3|30244.3|30304.3|30264.3|30284.3|30244.3|19
1739870700000|2025-02-18 09:25:00|30284.9|30244.9|30289.3|30249.3|30294.9|30254.9|30284.3|30244.3|27
1739871000000|2025-02-18 09:30:00|30289.9|30249.9|30274.9|30234.9|30295.5|30255.5|30274.9|30234.9|17
1739871300000|2025-02-18 09:35:00|30279.4|30239.4|30264.4|30224.4|30280|30240|30264.4|30224.4|11
1739871600000|2025-02-18 09:40:00|30265|30225|30254.5|30214.5|30270|30230|30254.5|30214.5|19
1739871900000|2025-02-18 09:45:00|30245|30205|30274.5|30234.5|30275.1|30235.1|30244.5|30204.5|116
1739872200000|2025-02-18 09:50:00|30269.5|30229.5|30249.6|30209.6|30269.5|30229.5|30244.6|30204.6|92
1739872500000|2025-02-18 09:55:00|30254.6|30214.6|30260.2|30220.2|30260.2|30220.2|30240.1|30200.1|124
1739872800000|2025-02-18 10:00:00|30259.6|30219.6|30280.2|30240.2|30289.7|30249.7|30254.6|30214.6|17
1739873100000|2025-02-18 10:05:00|30279.7|30239.7|30274.7|30234.7|30284.7|30244.7|30265.3|30225.3|12
1739873400000|2025-02-18 10:10:00|30290.3|30250.3|30289.8|30249.8|30294.8|30254.8|30284.7|30244.7|90
1739873700000|2025-02-18 10:15:00|30294.8|30254.8|30275.4|30235.4|30294.8|30254.8|30265.3|30225.3|7
1739874000000|2025-02-18 10:20:00|30279.8|30239.8|30264.9|30224.9|30279.8|30239.8|30264.8|30224.8|0
1739874300000|2025-02-18 10:25:00|30280.5|30240.5|30294.9|30254.9|30294.9|30254.9|30280.5|30240.5|18
1739874600000|2025-02-18 10:30:00|30304.9|30264.9|30285|30245|30310.5|30270.5|30279.9|30239.9|32
1739874900000|2025-02-18 10:35:00|30295|30255|30305|30265|30305|30265|30295|30255|11
1739875200000|2025-02-18 10:40:00|30300|30260|30285.1|30245.1|30305|30265|30280.1|30240.1|23
1739875500000|2025-02-18 10:45:00|30280.1|30240.1|30275.1|30235.1|30285.1|30245.1|30260.6|30220.6|54
1739875800000|2025-02-18 10:50:00|30275.7|30235.7|30260.7|30220.7|30285.1|30245.1|30256.3|30216.3|9
1739876100000|2025-02-18 10:55:00|30256.3|30216.3|30265.7|30225.7|30275.2|30235.2|30256.3|30216.3|13
1739876400000|2025-02-18 11:00:00|30265.8|30225.8|30295.8|30255.8|30300.8|30260.8|30265.8|30225.8|24
1739876700000|2025-02-18 11:05:00|30296.4|30256.4|30290.3|30250.3|30296.4|30256.4|30285.2|30245.2|10
1739877000000|2025-02-18 11:10:00|30290.8|30250.8|30295.3|30255.3|30305.3|30265.3|30290.8|30250.8|2
1739877300000|2025-02-18 11:15:00|30290.9|30250.9|30305.4|30265.4|30305.4|30265.4|30275.3|30235.3|49
1739877600000|2025-02-18 11:20:00|||||||||9
1739877900000|2025-02-18 11:25:00|30300.4|30260.4|30346|30306|30355.5|30315.5|30300.4|30260.4|66
1739878200000|2025-02-18 11:30:00|30345.5|30305.5|30365.5|30325.5|30365.5|30325.5|30345.5|30305.5|17
1739878500000|2025-02-18 11:35:00|30355.5|30315.5|30360.6|30320.6|30370.6|30330.6|30355.5|30315.5|39
1739878800000|2025-02-18 11:40:00|30365.6|30325.6|30355.6|30315.6|30365.6|30325.6|30345.6|30305.6|25
1739879100000|2025-02-18 11:45:00|30360.6|30320.6|30365.7|30325.7|30365.7|30325.7|30360.6|30320.6|12
1739879400000|2025-02-18 11:50:00|30370.7|30330.7|30335.7|30295.7|30370.7|30330.7|30335.7|30295.7|65
1739879700000|2025-02-18 11:55:00|30345.7|30305.7|30355.8|30315.8|30360.8|30320.8|30345.7|30305.7|20
1739880000000|2025-02-18 12:00:00|30350.8|30310.8|30336.4|30296.4|30355.8|30315.8|30336.4|30296.4|8
1739880300000|2025-02-18 12:05:00|30340.8|30300.8|30345.9|30305.9|30355.8|30315.8|30335.8|30295.8|13
1739880600000|2025-02-18 12:10:00|30340.9|30300.9|30341.5|30301.5|30341.5|30301.5|30325.9|30285.9|89
1739880900000|2025-02-18 12:15:00|30337|30297|30321.5|30281.5|30361.5|30321.5|30317.1|30277.1|97
1739881200000|2025-02-18 12:20:00|30317.1|30277.1|30337.1|30297.1|30346|30306|30317.1|30277.1|12
1739881500000|2025-02-18 12:25:00|30336.6|30296.6|30336.1|30296.1|30336.6|30296.6|30336|30296|7
1739881800000|2025-02-18 12:30:00|30336.6|30296.6|30401.1|30361.1|30411.6|30371.6|30331.6|30291.6|75
1739882100000|2025-02-18 12:35:00|30396.7|30356.7|30376.7|30336.7|30406.7|30366.7|30376.7|30336.7|87
1739882400000|2025-02-18 12:40:00|30376.1|30336.1|30366.2|30326.2|30396.2|30356.2|30366.2|30326.2|107
1739882700000|2025-02-18 12:45:00|30366.7|30326.7|30346.8|30306.8|30366.7|30326.7|30336.2|30296.2|23
1739883000000|2025-02-18 12:50:00|30346.2|30306.2|30316.3|30276.3|30346.2|30306.2|30316.3|30276.3|37
1739883300000|2025-02-18 12:55:00|30316.8|30276.8|30337.4|30297.4|30347.4|30307.4|30316.3|30276.3|39
1739883600000|2025-02-18 13:00:00|30341.9|30301.9|30376.4|30336.4|30376.4|30336.4|30307.4|30267.4|69
1739883900000|2025-02-18 13:05:00|30377.5|30337.5|30406.4|30366.4|30427.5|30387.5|30371.9|30331.9|191
1739884200000|2025-02-18 13:10:00|30401.4|30361.4|30431.5|30391.5|30452|30412|30397|30357|194
1739884500000|2025-02-18 13:15:00|30436.5|30396.5|30456.5|30416.5|30466.5|30426.5|30416.5|30376.5|88
1739884800000|2025-02-18 13:20:00|30457.1|30417.1|30442.1|30402.1|30477.1|30437.1|30422.1|30382.1|88
1739885100000|2025-02-18 13:25:00|30446.6|30406.6|30472.2|30432.2|30477.7|30437.7|30436.6|30396.6|112
1739885400000|2025-02-18 13:30:00|30467.2|30427.2|30446.7|30406.7|30496.7|30456.7|30436.7|30396.7|152
1739885700000|2025-02-18 13:35:00|30456.7|30416.7|30476.7|30436.7|30476.7|30436.7|30447.2|30407.2|124
1739886000000|2025-02-18 13:40:00|30477.3|30437.3|30471.8|30431.8|30497.8|30457.8|30471.8|30431.8|83
1739889000000|2025-02-18 14:30:00|30505|30465|30452.8|30412.8|30541.7|30501.7|30437.2|30397.2|1756
1739889300000|2025-02-18 14:35:00|30453.3|30413.3|30517.3|30477.3|30522.3|30482.3|30438.4|30398.4|1041
1739889600000|2025-02-18 14:40:00|30507.3|30467.3|30466.8|30426.8|30537.3|30497.3|30437.3|30397.3|652
1739889900000|2025-02-18 14:45:00|30467.3|30427.3|30457.4|30417.4|30527.4|30487.4|30456.3|30416.3|364
1739890200000|2025-02-18 14:50:00|30456.8|30416.8|30371.9|30331.9|30466.3|30426.3|30361.9|30321.9|831
1739890500000|2025-02-18 14:55:00|30376.4|30336.4|30366.9|30326.9|30376.9|30336.9|30341.9|30301.9|466
1739890800000|2025-02-18 15:00:00|30366.4|30326.4|30346.5|30306.5|30407.5|30367.5|30342|30302|371
1739891100000|2025-02-18 15:05:00|30337.5|30297.5|30367.6|30327.6|30387|30347|30332|30292|1298
1739891400000|2025-02-18 15:10:00|30362.6|30322.6|30407.6|30367.6|30426.5|30386.5|30352.1|30312.1|269
1739891700000|2025-02-18 15:15:00|30417.6|30377.6|30352.1|30312.1|30427.6|30387.6|30346.6|30306.6|247
1739892000000|2025-02-18 15:20:00|30356.6|30316.6|30317.7|30277.7|30376.6|30336.6|30317.7|30277.7|281
1739892300000|2025-02-18 15:25:00|30317.2|30277.2|30337.8|30297.8|30357.8|30317.8|30307.7|30267.7|365
1739892600000|2025-02-18 15:30:00|30332.8|30292.8|30257.8|30217.8|30337.2|30297.2|30257.8|30217.8|281
1739892900000|2025-02-18 15:35:00|30262.3|30222.3|30257.9|30217.9|30277.8|30237.8|30242.3|30202.3|1178
1739893200000|2025-02-18 15:40:00|30262.3|30222.3|30262.4|30222.4|30292.9|30252.9|30257.4|30217.4|179
1739893500000|2025-02-18 15:45:00|30257.9|30217.9|30299|30259|30299|30259|30257.9|30217.9|2116
1739893800000|2025-02-18 15:50:00|30298.5|30258.5|30318|30278|30327.5|30287.5|30278|30238|377
1739894100000|2025-02-18 15:55:00|30308|30268|30318.1|30278.1|30338|30298|30298|30258|379
1739894400000|2025-02-18 16:00:00|30328.1|30288.1|30367|30327|30378.1|30338.1|30327.5|30287.5|173
1739894700000|2025-02-18 16:05:00|30368.1|30328.1|30368.2|30328.2|30368.2|30328.2|30327.6|30287.6|169
1739895000000|2025-02-18 16:10:00|30378.2|30338.2|30378.2|30338.2|30408.2|30368.2|30368.2|30328.2|606
1739895300000|2025-02-18 16:15:00|30388.2|30348.2|30352.7|30312.7|30388.2|30348.2|30348.2|30308.2|184
1739895600000|2025-02-18 16:20:00|30357.7|30317.7|30348.3|30308.3|30367.7|30327.7|30313.3|30273.3|226
1739895900000|2025-02-18 16:25:00|30347.8|30307.8|30378.3|30338.3|30382.8|30342.8|30338.3|30298.3|424
1739896200000|2025-02-18 16:30:00|30377.3|30337.3|30358.4|30318.4|30388.4|30348.4|30358.4|30318.4|203
1739896500000|2025-02-18 16:35:00|30348.4|30308.4|30337.4|30297.4|30358.4|30318.4|30327.4|30287.4|319
1739896800000|2025-02-18 16:40:00|30331.8|30291.8|30348|30308|30362.9|30322.9|30327.4|30287.4|749
1739897100000|2025-02-18 16:45:00|30348.5|30308.5|30318.5|30278.5|30348.5|30308.5|30293.5|30253.5|177
1739897400000|2025-02-18 16:50:00|30323|30283|30348.6|30308.6|30353|30313|30318.5|30278.5|236
1739897700000|2025-02-18 16:55:00|30357.5|30317.5|30337.6|30297.6|30358.6|30318.6|30333.1|30293.1|208
1739898000000|2025-02-18 17:00:00|30338.1|30298.1|30278.7|30238.7|30347.6|30307.6|30263.1|30223.1|173
1739898300000|2025-02-18 17:05:00|30283.1|30243.1|30297.7|30257.7|30298.2|30258.2|30267.6|30227.6|292
1739898600000|2025-02-18 17:10:00|30298.2|30258.2|30287.7|30247.7|30353.2|30313.2|30287.7|30247.7|918
1739898900000|2025-02-18 17:15:00|30297.7|30257.7|30297.8|30257.8|30306.7|30266.7|30287.7|30247.7|209
1739899200000|2025-02-18 17:20:00|30302.2|30262.2|30287.8|30247.8|30307.8|30267.8|30287.8|30247.8|184
1739899500000|2025-02-18 17:25:00|30277.8|30237.8|30257.9|30217.9|30287.8|30247.8|30247.8|30207.8|239
1739899800000|2025-02-18 17:30:00|30267.3|30227.3|30286.8|30246.8|30306.8|30266.8|30267.3|30227.3|214
1739900100000|2025-02-18 17:35:00|30277.9|30237.9|30309|30269|30319|30279|30277.9|30237.9|362
1739900400000|2025-02-18 17:40:00|30307.9|30267.9|30277.5|30237.5|30318|30278|30266.9|30226.9|625
1739900700000|2025-02-18 17:45:00|30276.9|30236.9|30238|30198|30278|30238|30238|30198|101
1739901000000|2025-02-18 17:50:00|30242.5|30202.5|30256|30216|30257|30217|30227|30187|597
1739901300000|2025-02-18 17:55:00|30256.5|30216.5|30247.1|30207.1|30277.1|30237.1|30241.5|30201.5|441
1739901600000|2025-02-18 18:00:00|30246.6|30206.6|30231.6|30191.6|30257.1|30217.1|30227.1|30187.1|226
1739901900000|2025-02-18 18:05:00|30227.1|30187.1|30221.6|30181.6|30237.1|30197.1|30217.1|30177.1|221
1739902200000|2025-02-18 18:10:00|30221.7|30181.7|30217.2|30177.2|30237.2|30197.2|30216.7|30176.7|296
1739902500000|2025-02-18 18:15:00|30207.2|30167.2|30231.7|30191.7|30241.7|30201.7|30207.2|30167.2|459
1739902800000|2025-02-18 18:20:00|30236.2|30196.2|30236.3|30196.3|30256.2|30216.2|30217.3|30177.3|326
1739903100000|2025-02-18 18:25:00|30231.8|30191.8|30236.3|30196.3|30237.4|30197.4|30226.3|30186.3|824
1739903400000|2025-02-18 18:30:00|30231.8|30191.8|30227.4|30187.4|30231.8|30191.8|30197.4|30157.4|370
1739903700000|2025-02-18 18:35:00|30236.4|30196.4|30277.5|30237.5|30293|30253|30226.9|30186.9|703
1739904000000|2025-02-18 18:40:00|30273|30233|30287.5|30247.5|30288|30248|30268|30228|198
1739904300000|2025-02-18 18:45:00|30283|30243|30257.6|30217.6|30287.5|30247.5|30257.6|30217.6|358
1739904600000|2025-02-18 18:50:00|30258.6|30218.6|30266.6|30226.6|30276.6|30236.6|30247.6|30207.6|791
1739904900000|2025-02-18 18:55:00|30262.1|30222.1|30246.6|30206.6|30267.6|30227.6|30246.6|30206.6|347
1739905200000|2025-02-18 19:00:00|30242.1|30202.1|30222.2|30182.2|30246.6|30206.6|30196.6|30156.6|456
1739905500000|2025-02-18 19:05:00|30226.7|30186.7|30236.7|30196.7|30237.8|30197.8|30206.7|30166.7|476
1739905800000|2025-02-18 19:10:00|30232.2|30192.2|30153.3|30113.3|30237.8|30197.8|30127.8|30087.8|1604
1739906100000|2025-02-18 19:15:00|30148.9|30108.9|30132.9|30092.9|30148.9|30108.9|30113.4|30073.4|3020
1739926800000|2025-02-19 01:00:00|30121.2|30081.2|30142.2|30102.2|30162.2|30122.2|30091.2|30051.2|308
1739927100000|2025-02-19 01:05:00|30142.3|30102.3|30127.3|30087.3|30157.3|30117.3|30122.3|30082.3|41
1739927400000|2025-02-19 01:10:00|30122.3|30082.3|30082.3|30042.3|30132.3|30092.3|30082.3|30042.3|37
1739927700000|2025-02-19 01:15:00|30077.3|30037.3|30076.9|30036.9|30082.4|30042.4|30072.3|30032.3|74
1739928000000|2025-02-19 01:20:00|30072.4|30032.4|30082.4|30042.4|30082.4|30042.4|30072.4|30032.4|44
1739928300000|2025-02-19 01:25:00|30092.4|30052.4|30092.5|30052.5|30102.5|30062.5|30082.5|30042.5|14
1739928600000|2025-02-19 01:30:00|30097.5|30057.5|30083|30043|30097.5|30057.5|30082.5|30042.5|303
1739928900000|2025-02-19 01:35:00|30082.5|30042.5|30082.6|30042.6|30093.1|30053.1|30073.5|30033.5|11
1739929200000|2025-02-19 01:40:00|30083.1|30043.1|30103.1|30063.1|30108.6|30068.6|30073.1|30033.1|20
1739929500000|2025-02-19 01:45:00|30102.6|30062.6|30093.2|30053.2|30112.6|30072.6|30088.2|30048.2|51
1739929800000|2025-02-19 01:50:00|30092.7|30052.7|30097.7|30057.7|30103.2|30063.2|30092.7|30052.7|33
1739930100000|2025-02-19 01:55:00|30092.7|30052.7|30112.8|30072.8|30112.8|30072.8|30082.7|30042.7|8
1739930400000|2025-02-19 02:00:00|30112.3|30072.3|30131.8|30091.8|30132.8|30092.8|30112.3|30072.3|23
1739930700000|2025-02-19 02:05:00|30122.8|30082.8|30121.9|30081.9|30132.3|30092.3|30121.9|30081.9|6
1739931000000|2025-02-19 02:10:00|30117.4|30077.4|30132.9|30092.9|30137.4|30097.4|30117.4|30077.4|38
1739931300000|2025-02-19 02:15:00|30142.4|30102.4|30137.5|30097.5|30143|30103|30137.5|30097.5|71
1739931600000|2025-02-19 02:20:00|30142.5|30102.5|30142.5|30102.5|30143|30103|30137.5|30097.5|0
1739931900000|2025-02-19 02:25:00|30143|30103|30147.6|30107.6|30152.6|30112.6|30143|30103|22
1739932200000|2025-02-19 02:30:00|30143.1|30103.1|30152.6|30112.6|30153.1|30113.1|30142.6|30102.6|17
1739932500000|2025-02-19 02:35:00|30153.1|30113.1|30153.2|30113.2|30153.2|30113.2|30147.6|30107.6|0
1739932800000|2025-02-19 02:40:00|30152.7|30112.7|30143.2|30103.2|30152.7|30112.7|30142.7|30102.7|0
1739933100000|2025-02-19 02:45:00|30147.7|30107.7|30143.3|30103.3|30147.7|30107.7|30137.7|30097.7|2
1739933400000|2025-02-19 02:50:00|30142.8|30102.8|30142.8|30102.8|30143.3|30103.3|30133.3|30093.3|5
1739933700000|2025-02-19 02:55:00|30143.3|30103.3|30152.9|30112.9|30153.3|30113.3|30142.8|30102.8|2
1739934000000|2025-02-19 03:00:00|30147.9|30107.9|30137.9|30097.9|30152.9|30112.9|30133.4|30093.4|60
1739934300000|2025-02-19 03:05:00|30138.4|30098.4|30138|30098|30143.4|30103.4|30138|30098|11
1739934600000|2025-02-19 03:10:00|30138.4|30098.4|30143.5|30103.5|30143.5|30103.5|30138|30098|4
1739934900000|2025-02-19 03:15:00|30148|30108|30143.5|30103.5|30148.5|30108.5|30143.5|30103.5|0
1739935200000|2025-02-19 03:20:00|30143.6|30103.6|30133.6|30093.6|30143.6|30103.6|30133.6|30093.6|94
1739935800000|2025-02-19 03:30:00|30133.7|30093.7|30123.7|30083.7|30133.7|30093.7|30123.7|30083.7|11
1739936100000|2025-02-19 03:35:00|30118.7|30078.7|30123.7|30083.7|30123.7|30083.7|30113.7|30073.7|4
1739936400000|2025-02-19 03:40:00|30123.8|30083.8|30123.8|30083.8|30123.8|30083.8|30123.8|30083.8|1
1739936700000|2025-02-19 03:45:00|30128.3|30088.3|30123.8|30083.8|30128.3|30088.3|30123.8|30083.8|0
1739937000000|2025-02-19 03:50:00|30123.9|30083.9|30123.9|30083.9|30123.9|30083.9|30123.4|30083.4|0
1739937300000|2025-02-19 03:55:00|30123.4|30083.4|30118.4|30078.4|30123.4|30083.4|30118.4|30078.4|0
1739937600000|2025-02-19 04:00:00|30113.9|30073.9|30104|30064|30113.9|30073.9|30103.9|30063.9|31
1739937900000|2025-02-19 04:05:00|30109|30069|30104|30064|30113.5|30073.5|30104|30064|8
1739938200000|2025-02-19 04:10:00|30104.1|30064.1|30114.1|30074.1|30123.6|30083.6|30104.1|30064.1|1
1739938500000|2025-02-19 04:15:00|30123.1|30083.1|30114.1|30074.1|30123.1|30083.1|30114.1|30074.1|19
1739938800000|2025-02-19 04:20:00|30118.6|30078.6|30114.2|30074.2|30118.6|30078.6|30104.2|30064.2|32
1739939100000|2025-02-19 04:25:00|30123.2|30083.2|30124.2|30084.2|30138.7|30098.7|30123.2|30083.2|1
1739939400000|2025-02-19 04:30:00|30128.7|30088.7|30124.3|30084.3|30128.7|30088.7|30123.8|30083.8|1
1739939700000|2025-02-19 04:35:00|30123.8|30083.8|30118.8|30078.8|30123.8|30083.8|30118.8|30078.8|1
1739940000000|2025-02-19 04:40:00|30123.3|30083.3|30114.4|30074.4|30123.3|30083.3|30114.3|30074.3|0
1739940300000|2025-02-19 04:45:00|30113.9|30073.9|30114.4|30074.4|30114.4|30074.4|30109.4|30069.4|0
1739940600000|2025-02-19 04:50:00|30113.9|30073.9|30119|30079|30119|30079|30113.5|30073.5|1
1739940900000|2025-02-19 04:55:00|30114.5|30074.5|30109|30069|30114.5|30074.5|30109|30069|0
1739941200000|2025-02-19 05:00:00|30104.5|30064.5|30114.6|30074.6|30114.6|30074.6|30104.5|30064.5|28
1739941500000|2025-02-19 05:05:00|30109.6|30069.6|30094.6|30054.6|30109.6|30069.6|30094.6|30054.6|33
1739941800000|2025-02-19 05:10:00|30094.7|30054.7|30094.7|30054.7|30094.7|30054.7|30094.7|30054.7|0
1739942100000|2025-02-19 05:15:00|||||||||1
1739942400000|2025-02-19 05:20:00|30103.7|30063.7|30094.8|30054.8|30104.2|30064.2|30094.7|30054.7|4
1739942700000|2025-02-19 05:25:00|30094.3|30054.3|30099.8|30059.8|30099.8|30059.8|30094.3|30054.3|22
1739943000000|2025-02-19 05:30:00|30104.8|30064.8|30099.4|30059.4|30109.3|30069.3|30084.8|30044.8|33
1739943300000|2025-02-19 05:35:00|30103.9|30063.9|30089.4|30049.4|30103.9|30063.9|30084.9|30044.9|1
1739943600000|2025-02-19 05:40:00|30084.9|30044.9|30094.9|30054.9|30094.9|30054.9|30084.9|30044.9|3
1739943900000|2025-02-19 05:45:00|30095|30055|30089.5|30049.5|30099.5|30059.5|30089.5|30049.5|3
1739944200000|2025-02-19 05:50:00|30085|30045|30099.6|30059.6|30099.6|30059.6|30085|30045|1
1739944500000|2025-02-19 05:55:00|30095|30055|30094.6|30054.6|30099.6|30059.6|30094.6|30054.6|1
1739944800000|2025-02-19 06:00:00|30094.1|30054.1|30089.6|30049.6|30099.6|30059.6|30085.1|30045.1|3
1739945100000|2025-02-19 06:05:00|30089.7|30049.7|30094.2|30054.2|30094.7|30054.7|30085.2|30045.2|1
1739945400000|2025-02-19 06:10:00|30089.7|30049.7|30094.3|30054.3|30094.3|30054.3|30089.7|30049.7|3
1739945700000|2025-02-19 06:15:00|30089.7|30049.7|30085.3|30045.3|30094.3|30054.3|30085.2|30045.2|0
1739946000000|2025-02-19 06:20:00|30089.8|30049.8|30085.3|30045.3|30089.8|30049.8|30085.3|30045.3|8
1739946300000|2025-02-19 06:25:00|30084.4|30044.4|30084.4|30044.4|30085.4|30045.4|30075.3|30035.3|6
1739946600000|2025-02-19 06:30:00|30084.9|30044.9|30079.9|30039.9|30085.4|30045.4|30079.9|30039.9|16
1739946900000|2025-02-19 06:35:00|30080|30040|30094.5|30054.5|30094.5|30054.5|30080|30040|2
1739947200000|2025-02-19 06:40:00|30090|30050|30100|30060|30105.5|30065.5|30090|30050|11
1739947500000|2025-02-19 06:45:00|30100.5|30060.5|30105.6|30065.6|30105.6|30065.6|30095.5|30055.5|5
1739947800000|2025-02-19 06:50:00|30110.1|30070.1|30115.1|30075.1|30124.6|30084.6|30105.6|30065.6|5
1739948100000|2025-02-19 06:55:00|30114.7|30074.7|30105.7|30065.7|30115.2|30075.2|30095.7|30055.7|0
1739948400000|2025-02-19 07:00:00|30105.2|30065.2|30095.7|30055.7|30105.2|30065.2|30095.2|30055.2|24
1739948700000|2025-02-19 07:05:00|30105.7|30065.7|30114.8|30074.8|30115.7|30075.7|30105.7|30065.7|14
1739949000000|2025-02-19 07:10:00|30110.3|30070.3|30080.8|30040.8|30110.3|30070.3|30080.8|30040.8|12
1739949300000|2025-02-19 07:15:00|30085.8|30045.8|30075.9|30035.9|30085.8|30045.8|30071.3|30031.3|140
1739949600000|2025-02-19 07:20:00|30071.4|30031.4|30075.9|30035.9|30076.4|30036.4|30071.4|30031.4|3
1739949900000|2025-02-19 07:25:00|30066.9|30026.9|30036|29996|30066.9|30026.9|30036|29996|625
1739950200000|2025-02-19 07:30:00|30040.5|30000.5|30036|29996|30046|30006|30026|29986|73
1739950500000|2025-02-19 07:35:00|30035.5|29995.5|30006.1|29966.1|30035.5|29995.5|30006.1|29966.1|147
1739950800000|2025-02-19 07:40:00|30010.6|29970.6|30006.1|29966.1|30015.6|29975.6|30000.6|29960.6|140
1739951100000|2025-02-19 07:45:00|30005.6|29965.6|30005.2|29965.2|30006.1|29966.1|30000.7|29960.7|5
1739951400000|2025-02-19 07:50:00|29996.2|29956.2|29985.7|29945.7|30005.2|29965.2|29985.7|29945.7|26
1739951700000|2025-02-19 07:55:00|29985.2|29945.2|29975.3|29935.3|29985.3|29945.3|29975.3|29935.3|8
1739952000000|2025-02-19 08:00:00|29980.8|29940.8|29990.8|29950.8|30005.3|29965.3|29976.3|29936.3|88
1739952300000|2025-02-19 08:05:00|29995.3|29955.3|30000.4|29960.4|30000.4|29960.4|29985.4|29945.4|99
1739952600000|2025-02-19 08:10:00|29995.4|29955.4|30015.9|29975.9|30015.9|29975.9|29995.4|29955.4|92
1739952900000|2025-02-19 08:15:00|30015.4|29975.4|30001|29961|30025.5|29985.5|30001|29961|80
1739953200000|2025-02-19 08:20:00|29996.4|29956.4|29991|29951|30006|29966|29981|29941|188
1739953500000|2025-02-19 08:25:00|29996|29956|29991.1|29951.1|30005.5|29965.5|29986.5|29946.5|32
1739953800000|2025-02-19 08:30:00|29995.6|29955.6|30016.6|29976.6|30016.6|29976.6|29995.6|29955.6|122
1739954100000|2025-02-19 08:35:00|30031.1|29991.1|30031.2|29991.2|30036.6|29996.6|30016.6|29976.6|177
1739954400000|2025-02-19 08:40:00|30026.6|29986.6|30016.7|29976.7|30036.2|29996.2|30006.7|29966.7|45
1739954700000|2025-02-19 08:45:00|30026.2|29986.2|30016.7|29976.7|30026.7|29986.7|30016.7|29976.7|7
1739955000000|2025-02-19 08:50:00|30016.3|29976.3|30006.8|29966.8|30016.3|29976.3|30001.3|29961.3|35
1739955300000|2025-02-19 08:55:00|30011.3|29971.3|30011.4|29971.4|30015.9|29975.9|30005.8|29965.8|10
1739955600000|2025-02-19 09:00:00|30016.8|29976.8|30031.4|29991.4|30036.9|29996.9|30016.8|29976.8|59
1739955900000|2025-02-19 09:05:00|30035.9|29995.9|30036.4|29996.4|30046.9|30006.9|30035.9|29995.9|23
1739956200000|2025-02-19 09:10:00|30036.5|29996.5|30026|29986|30041.5|30001.5|30017|29977|22
1739956500000|2025-02-19 09:15:00|30021.5|29981.5|30016.1|29976.1|30026|29986|30011.5|29971.5|5
1739956800000|2025-02-19 09:20:00|30016.5|29976.5|30021.6|29981.6|30026.6|29986.6|30011.6|29971.6|33
1739957100000|2025-02-19 09:25:00|30026.1|29986.1|30036.2|29996.2|30036.2|29996.2|30021.6|29981.6|66
1739957400000|2025-02-19 09:30:00|30031.6|29991.6|30046.2|30006.2|30047.1|30007.1|30031.6|29991.6|60
1739957700000|2025-02-19 09:35:00|30041.7|30001.7|30046.7|30006.7|30046.7|30006.7|30036.7|29996.7|13
1739958000000|2025-02-19 09:40:00|30041.7|30001.7|30031.8|29991.8|30047.2|30007.2|30031.8|29991.8|13
1739958300000|2025-02-19 09:45:00|30027.3|29987.3|30017.3|29977.3|30041.8|30001.8|30017.3|29977.3|51
1739958600000|2025-02-19 09:50:00|30007.8|29967.8|29997.4|29957.4|30017.3|29977.3|29996.9|29956.9|32
1739958900000|2025-02-19 09:55:00|30001.9|29961.9|29997.4|29957.4|30007.4|29967.4|29992.4|29952.4|38
1739959200000|2025-02-19 10:00:00|30001.9|29961.9|29982|29942|30002.4|29962.4|29977.4|29937.4|90
1739959500000|2025-02-19 10:05:00|29977.5|29937.5|29997|29957|29997.5|29957.5|29977.5|29937.5|62
1739959800000|2025-02-19 10:10:00|29992.5|29952.5|29987.6|29947.6|29996.6|29956.6|29977.5|29937.5|9
1739960100000|2025-02-19 10:15:00|29996.6|29956.6|29987.6|29947.6|29997.6|29957.6|29987.6|29947.6|15
1739960400000|2025-02-19 10:20:00|29997.6|29957.6|30007.6|29967.6|30016.7|29976.7|29997.1|29957.1|116
1739960700000|2025-02-19 10:25:00|30017.6|29977.6|30027.7|29987.7|30027.7|29987.7|30007.7|29967.7|73
1739961000000|2025-02-19 10:30:00|30022.7|29982.7|30057.3|30017.3|30057.7|30017.7|30022.2|29982.2|95
1739961300000|2025-02-19 10:35:00|30057.7|30017.7|30087.8|30047.8|30096.8|30056.8|30057.7|30017.7|67
1739961600000|2025-02-19 10:40:00|30097.8|30057.8|30102.4|30062.4|30132.8|30092.8|30097.8|30057.8|127
1739961900000|2025-02-19 10:45:00|30106.9|30066.9|30096.9|30056.9|30117.9|30077.9|30096.9|30056.9|55
1739962200000|2025-02-19 10:50:00|30092.4|30052.4|30082.5|30042.5|30107.4|30067.4|30082.5|30042.5|74
1739962500000|2025-02-19 10:55:00|30087|30047|30082.5|30042.5|30087.5|30047.5|30077|30037|19
1739962800000|2025-02-19 11:00:00|30087.5|30047.5|30108|30068|30108|30068|30067.5|30027.5|96
1739963100000|2025-02-19 11:05:00|30113|30073|30113.1|30073.1|30138.1|30098.1|30113|30073|243
1739963400000|2025-02-19 11:10:00|30112.6|30072.6|30118.1|30078.1|30118.1|30078.1|30103.1|30063.1|37
1739963700000|2025-02-19 11:15:00|30113.1|30073.1|30108.2|30068.2|30118.2|30078.2|30108.2|30068.2|5
1739964000000|2025-02-19 11:20:00|30098.2|30058.2|30098.2|30058.2|30098.2|30058.2|30098.2|30058.2|31
1739964300000|2025-02-19 11:25:00|30107.8|30067.8|30098.3|30058.3|30108.2|30068.2|30098.2|30058.2|21
1739964600000|2025-02-19 11:30:00|30108.3|30068.3|30103.8|30063.8|30108.3|30068.3|30103.8|30063.8|87
1739964900000|2025-02-19 11:35:00|30108.3|30068.3|30138.4|30098.4|30147.4|30107.4|30103.8|30063.8|21
1739965200000|2025-02-19 11:40:00|30139.3|30099.3|30148.9|30108.9|30148.9|30108.9|30133.9|30093.9|126
1739965500000|2025-02-19 11:45:00|30149.4|30109.4|30173.9|30133.9|30178.9|30138.9|30148.9|30108.9|50
1739965800000|2025-02-19 11:50:00|30178.5|30138.5|30184.4|30144.4|30189.4|30149.4|30169.4|30129.4|16
1739966100000|2025-02-19 11:55:00|30189|30149|30199.5|30159.5|30208.6|30168.6|30184|30144|185
1739966400000|2025-02-19 12:00:00|30199|30159|30174.1|30134.1|30199|30159|30164.1|30124.1|74
1739966700000|2025-02-19 12:05:00|30169.5|30129.5|30179.6|30139.6|30189.6|30149.6|30169.1|30129.1|25
1739967000000|2025-02-19 12:10:00|30188.7|30148.7|30188.7|30148.7|30194.2|30154.2|30179.6|30139.6|8
1739967300000|2025-02-19 12:15:00|30184.2|30144.2|30179.7|30139.7|30199.2|30159.2|30179.7|30139.7|15
1739967600000|2025-02-19 12:20:00|30173.8|30133.8|30169.3|30129.3|30174.2|30134.2|30159.7|30119.7|70
1739967900000|2025-02-19 12:25:00|30164.7|30124.7|30159.8|30119.8|30169.8|30129.8|30159.7|30119.7|30
1739968200000|2025-02-19 12:30:00|30168.9|30128.9|30189.8|30149.8|30189.8|30149.8|30164.3|30124.3|32
1739968500000|2025-02-19 12:35:00|30189.4|30149.4|30159.9|30119.9|30189.9|30149.9|30159.9|30119.9|5
1739968800000|2025-02-19 12:40:00|30149.4|30109.4|30134.5|30094.5|30149.9|30109.9|30129.9|30089.9|28
1739969100000|2025-02-19 12:45:00|30129.9|30089.9|30139.5|30099.5|30150|30110|30129.9|30089.9|48
1739969400000|2025-02-19 12:50:00|30139.1|30099.1|30094.6|30054.6|30139.1|30099.1|30090|30050|89
1739969700000|2025-02-19 12:55:00|30099.1|30059.1|30080.1|30040.1|30099.1|30059.1|30080|30040|27
1739970000000|2025-02-19 13:00:00|30079.1|30039.1|30099.2|30059.2|30109.2|30069.2|30079.1|30039.1|285
1739970300000|2025-02-19 13:05:00|30094.2|30054.2|30089.2|30049.2|30094.2|30054.2|30069.2|30029.2|216
1739970600000|2025-02-19 13:10:00|30099.2|30059.2|30069.3|30029.3|30099.2|30059.2|30069.3|30029.3|38
1739970900000|2025-02-19 13:15:00|30073.8|30033.8|30069.3|30029.3|30079.3|30039.3|30069.3|30029.3|80
1739971200000|2025-02-19 13:20:00|30073.9|30033.9|30084.4|30044.4|30109.4|30069.4|30069.3|30029.3|127
1739971500000|2025-02-19 13:25:00|30084.9|30044.9|30079.4|30039.4|30089.4|30049.4|30074.4|30034.4|43
1739971800000|2025-02-19 13:30:00|30084.4|30044.4|30079.5|30039.5|30084.4|30044.4|30059.5|30019.5|101
1739972100000|2025-02-19 13:35:00|30079|30039|30060.4|30020.4|30079|30039|30050.4|30010.4|529
1739972400000|2025-02-19 13:40:00|30060.5|30020.5|30065|30025|30080.5|30040.5|30050.5|30010.5|40
1739975400000|2025-02-19 14:30:00|30071.4|30031.4|30251|30211|30281|30241|30065.9|30025.9|2612
1739975700000|2025-02-19 14:35:00|30241|30201|30360.1|30320.1|30360.1|30320.1|30241|30201|879
1739976000000|2025-02-19 14:40:00|30355.6|30315.6|30401.1|30361.1|30410.1|30370.1|30331|30291|792
1739976300000|2025-02-19 14:45:00|30392|30352|30421.1|30381.1|30421.6|30381.6|30321.1|30281.1|1260
1739976600000|2025-02-19 14:50:00|30411.6|30371.6|30421.6|30381.6|30471.2|30431.2|30381.2|30341.2|835
1739976900000|2025-02-19 14:55:00|30421.2|30381.2|30361.2|30321.2|30421.6|30381.6|30322.1|30282.1|505
1739977200000|2025-02-19 15:00:00|30365.8|30325.8|30386.7|30346.7|30411.2|30371.2|30362.1|30322.1|314
1739977500000|2025-02-19 15:05:00|30391.3|30351.3|30376.3|30336.3|30401.3|30361.3|30361.3|30321.3|371
1739977800000|2025-02-19 15:10:00|30371.8|30331.8|30440.4|30400.4|30440.4|30400.4|30351.3|30311.3|358
1739978100000|2025-02-19 15:15:00|30435.9|30395.9|30451.4|30411.4|30451.4|30411.4|30400.9|30360.9|266
1739978400000|2025-02-19 15:20:00|30450.9|30410.9|30481.5|30441.5|30491.4|30451.4|30436|30396|1355
1739978700000|2025-02-19 15:25:00|30481.9|30441.9|30481.5|30441.5|30491.5|30451.5|30446.9|30406.9|621
1739979000000|2025-02-19 15:30:00|30472|30432|30470.6|30430.6|30486.1|30446.1|30441.5|30401.5|284
1739979300000|2025-02-19 15:35:00|30471.1|30431.1|30461.1|30421.1|30490.7|30450.7|30441.6|30401.6|221
1739979600000|2025-02-19 15:40:00|30461.6|30421.6|30510.7|30470.7|30510.7|30470.7|30461.1|30421.1|282
1739979900000|2025-02-19 15:45:00|30506.2|30466.2|30510.8|30470.8|30520.7|30480.7|30470.8|30430.8|569
1739980200000|2025-02-19 15:50:00|30501.7|30461.7|30555.8|30515.8|30560.8|30520.8|30501.7|30461.7|380
1739980500000|2025-02-19 15:55:00|30555.4|30515.4|30525.9|30485.9|30555.8|30515.8|30520.9|30480.9|266
1739980800000|2025-02-19 16:00:00|30520.9|30480.9|30550.9|30510.9|30550.9|30510.9|30510.9|30470.9|212
1739981100000|2025-02-19 16:05:00|30551.4|30511.4|30531|30491|30560.9|30520.9|30511|30471|475
1739981400000|2025-02-19 16:10:00|30530.5|30490.5|30466|30426|30530.5|30490.5|30461|30421|373
1739981700000|2025-02-19 16:15:00|30470.6|30430.6|30411.1|30371.1|30480.1|30440.1|30410.6|30370.6|458
1739982000000|2025-02-19 16:20:00|30410.2|30370.2|30386.1|30346.1|30420.6|30380.6|30371.1|30331.1|365
1739982300000|2025-02-19 16:25:00|30391.1|30351.1|30400.3|30360.3|30405.7|30365.7|30370.7|30330.7|311
1739982600000|2025-02-19 16:30:00|30395.7|30355.7|30440.3|30400.3|30440.3|30400.3|30390.3|30350.3|146
1739982900000|2025-02-19 16:35:00|30441.2|30401.2|30440.4|30400.4|30460.3|30420.3|30430.4|30390.4|607
1739983200000|2025-02-19 16:40:00|30450.4|30410.4|30440.4|30400.4|30450.4|30410.4|30430.4|30390.4|267
1739983500000|2025-02-19 16:45:00|30435.9|30395.9|30410.5|30370.5|30450.4|30410.4|30410.5|30370.5|697
1739983800000|2025-02-19 16:50:00|30410.9|30370.9|30441|30401|30450.5|30410.5|30410.5|30370.5|207
1739984100000|2025-02-19 16:55:00|30441.4|30401.4|30450.6|30410.6|30450.6|30410.6|30420.5|30380.5|118
1739984400000|2025-02-19 17:00:00|30460.6|30420.6|30430.6|30390.6|30470.6|30430.6|30430.6|30390.6|140
1739984700000|2025-02-19 17:05:00|30431.1|30391.1|30440.7|30400.7|30450.7|30410.7|30420.6|30380.6|231
1739985000000|2025-02-19 17:10:00|30441.1|30401.1|30460.7|30420.7|30460.7|30420.7|30431.1|30391.1|166
1739985300000|2025-02-19 17:15:00|30456.2|30416.2|30449.9|30409.9|30470.7|30430.7|30449.9|30409.9|462
1739985600000|2025-02-19 17:20:00|30440.8|30400.8|30385.4|30345.4|30450.3|30410.3|30380.8|30340.8|232
1739985900000|2025-02-19 17:25:00|30380.8|30340.8|30340.4|30300.4|30390.8|30350.8|30340|30300|393
1739986200000|2025-02-19 17:30:00|30340|30300|30310|30270|30340.4|30300.4|30310|30270|267
1739986500000|2025-02-19 17:35:00|30310.9|30270.9|30255.5|30215.5|30310.9|30270.9|30230.9|30190.9|505
1739986800000|2025-02-19 17:40:00|30251|30211|30250.1|30210.1|30251|30211|30231|30191|264
1739987100000|2025-02-19 17:45:00|30245.6|30205.6|30230.6|30190.6|30260.1|30220.1|30200.1|30160.1|400
1739987400000|2025-02-19 17:50:00|30235.6|30195.6|30255.7|30215.7|30261.1|30221.1|30221.1|30181.1|167
1739987700000|2025-02-19 17:55:00|30250.7|30210.7|30291.1|30251.1|30311.1|30271.1|30241.1|30201.1|279
1739988000000|2025-02-19 18:00:00|30290.7|30250.7|30311.2|30271.2|30320.7|30280.7|30280.3|30240.3|174
1739988300000|2025-02-19 18:05:00|30310.3|30270.3|30325.8|30285.8|30350.3|30310.3|30310.3|30270.3|274
1739988600000|2025-02-19 18:10:00|30321.2|30281.2|30270.4|30230.4|30330.4|30290.4|30260.4|30220.4|318
1739988900000|2025-02-19 18:15:00|30260.9|30220.9|30210.5|30170.5|30270.4|30230.4|30210.5|30170.5|225
1739989200000|2025-02-19 18:20:00|30211.3|30171.3|30240.5|30200.5|30241.4|30201.4|30211.3|30171.3|134
1739989500000|2025-02-19 18:25:00|30231|30191|30241.9|30201.9|30242.3|30202.3|30216|30176|575
1739989800000|2025-02-19 18:30:00|30242.3|30202.3|30241.5|30201.5|30251.9|30211.9|30241.5|30201.5|150
1739990100000|2025-02-19 18:35:00|30232.4|30192.4|30271.5|30231.5|30271.5|30231.5|30232.4|30192.4|150
1739990400000|2025-02-19 18:40:00|30267|30227|30242.5|30202.5|30271.5|30231.5|30242|30202|54
1739990700000|2025-02-19 18:45:00|30247|30207|30241.6|30201.6|30252|30212|30231.6|30191.6|106
1739991000000|2025-02-19 18:50:00|30242.1|30202.1|30242.6|30202.6|30242.6|30202.6|30221.7|30181.7|164
1739991300000|2025-02-19 18:55:00|30251.7|30211.7|30252.2|30212.2|30261.7|30221.7|30241.7|30201.7|282
1739991600000|2025-02-19 19:00:00|30251.7|30211.7|30266.8|30226.8|30271.8|30231.8|30251.7|30211.7|678
1739991900000|2025-02-19 19:05:00|30262.2|30222.2|30281.8|30241.8|30286.4|30246.4|30262.2|30222.2|333
1739992200000|2025-02-19 19:10:00|30287.3|30247.3|30261.9|30221.9|30291.8|30251.8|30231|30191|1151
1739992500000|2025-02-19 19:15:00|30261.4|30221.4|30251.9|30211.9|30261.9|30221.9|30241.9|30201.9|748
1740013200000|2025-02-20 01:00:00|30270.3|30230.3|30260.3|30220.3|30300.3|30260.3|30235.7|30195.7|130
1740013500000|2025-02-20 01:05:00|30265.3|30225.3|30285.3|30245.3|30305.3|30265.3|30255.7|30215.7|18
1740013800000|2025-02-20 01:10:00|30285.4|30245.4|30325.4|30285.4|30325.4|30285.4|30285.4|30245.4|77
1740014100000|2025-02-20 01:15:00|30320.4|30280.4|30285.4|30245.4|30320.4|30280.4|30275.4|30235.4|10
1740014400000|2025-02-20 01:20:00|30280.9|30240.9|30275.5|30235.5|30285.5|30245.5|30255.5|30215.5|20
1740014700000|2025-02-20 01:25:00|30280.1|30240.1|30255.5|30215.5|30285.5|30245.5|30255.5|30215.5|11
1740015000000|2025-02-20 01:30:00|30256|30216|30235.6|30195.6|30256|30216|30235.6|30195.6|18
1740015300000|2025-02-20 01:35:00|30240.6|30200.6|30240.6|30200.6|30255.6|30215.6|30236|30196|6
1740015600000|2025-02-20 01:40:00|30245.6|30205.6|30265.7|30225.7|30265.7|30225.7|30245.6|30205.6|4
1740015900000|2025-02-20 01:45:00|30261.1|30221.1|30275.3|30235.3|30275.7|30235.7|30260.7|30220.7|8
1740016200000|2025-02-20 01:50:00|30270.7|30230.7|30265.8|30225.8|30275.3|30235.3|30260.8|30220.8|18
1740016500000|2025-02-20 01:55:00|30260.8|30220.8|30276.3|30236.3|30276.3|30236.3|30255.8|30215.8|2
1740016800000|2025-02-20 02:00:00|30280.8|30240.8|30295.9|30255.9|30295.9|30255.9|30275.8|30235.8|8
1740017100000|2025-02-20 02:05:00|30285.9|30245.9|30255.9|30215.9|30286.3|30246.3|30255.9|30215.9|10
1740017400000|2025-02-20 02:10:00|30256|30216|30246|30206|30256|30216|30241|30201|5
1740017700000|2025-02-20 02:15:00|30236|30196|30276|30236|30276|30236|30236|30196|48
1740018000000|2025-02-20 02:20:00|30271|30231|30276.1|30236.1|30276.1|30236.1|30266.5|30226.5|1
1740018300000|2025-02-20 02:25:00|30271.5|30231.5|30276.5|30236.5|30276.5|30236.5|30266.1|30226.1|4
1740018600000|2025-02-20 02:30:00|30276.1|30236.1|30286.2|30246.2|30286.2|30246.2|30271.1|30231.1|3
1740018900000|2025-02-20 02:35:00|30281.2|30241.2|30301.6|30261.6|30306.6|30266.6|30276.2|30236.2|11
1740019200000|2025-02-20 02:40:00|30306.2|30266.2|30311.3|30271.3|30316.3|30276.3|30296.2|30256.2|9
1740019500000|2025-02-20 02:45:00|30306.3|30266.3|30326.3|30286.3|30326.3|30286.3|30291.3|30251.3|23
1740019800000|2025-02-20 02:50:00|30321.7|30281.7|30346.4|30306.4|30346.4|30306.4|30321.3|30281.3|30
1740020100000|2025-02-20 02:55:00|30341.4|30301.4|30346.4|30306.4|30346.4|30306.4|30341|30301|12
1740020400000|2025-02-20 03:00:00|30341.4|30301.4|30366.5|30326.5|30366.5|30326.5|30331.4|30291.4|24
1740020700000|2025-02-20 03:05:00|30356.9|30316.9|30376.5|30336.5|30376.5|30336.5|30356.5|30316.5|51
1740021000000|2025-02-20 03:10:00|30371.5|30331.5|30391.6|30351.6|30406.6|30366.6|30366.5|30326.5|76
1740021300000|2025-02-20 03:15:00|30387|30347|30376.6|30336.6|30387|30347|30371.6|30331.6|2
1740021600000|2025-02-20 03:20:00|30371.6|30331.6|30366.7|30326.7|30376.6|30336.6|30361.6|30321.6|3
1740021900000|2025-02-20 03:25:00|30376.7|30336.7|30366.7|30326.7|30386.7|30346.7|30366.7|30326.7|21
1740022200000|2025-02-20 03:30:00|30361.7|30321.7|30376.8|30336.8|30376.8|30336.8|30361.7|30321.7|23
1740022500000|2025-02-20 03:35:00|30372.2|30332.2|30356.8|30316.8|30376.8|30336.8|30356.8|30316.8|1
1740022800000|2025-02-20 03:40:00|30361.8|30321.8|30356.9|30316.9|30361.8|30321.8|30356.8|30316.8|1
1740023100000|2025-02-20 03:45:00|30357.3|30317.3|30366.9|30326.9|30366.9|30326.9|30356.9|30316.9|1
1740023400000|2025-02-20 03:50:00|30367.3|30327.3|30367|30327|30367.4|30327.4|30366.9|30326.9|9
1740023700000|2025-02-20 03:55:00|30362.4|30322.4|30362.4|30322.4|30367|30327|30362.4|30322.4|2
1740024000000|2025-02-20 04:00:00|30362|30322|30347.1|30307.1|30362|30322|30342.1|30302.1|3
1740024300000|2025-02-20 04:05:00|30352.1|30312.1|30352.1|30312.1|30352.1|30312.1|30346.3|30306.3|107
1740024600000|2025-02-20 04:10:00|30357.1|30317.1|30367.2|30327.2|30367.2|30327.2|30357.1|30317.1|2
1740024900000|2025-02-20 04:15:00|30371.8|30331.8|30377.2|30337.2|30377.2|30337.2|30367.2|30327.2|6
1740025200000|2025-02-20 04:20:00|30377.3|30337.3|30377.3|30337.3|30377.3|30337.3|30377.3|30337.3|0
1740025500000|2025-02-20 04:25:00|30382.3|30342.3|30372.3|30332.3|30386.5|30346.5|30372.3|30332.3|3
1740025800000|2025-02-20 04:30:00|30367.3|30327.3|30367.4|30327.4|30367.7|30327.7|30367.3|30327.3|1
1740026100000|2025-02-20 04:35:00|30367.8|30327.8|30367.4|30327.4|30377.4|30337.4|30362.4|30322.4|19
1740026400000|2025-02-20 04:40:00|30357.4|30317.4|30362.4|30322.4|30367.4|30327.4|30357.4|30317.4|1
1740026700000|2025-02-20 04:45:00|30362.5|30322.5|30362.5|30322.5|30367.5|30327.5|30357.5|30317.5|1
1740027000000|2025-02-20 04:50:00|30362.1|30322.1|30357.5|30317.5|30362.1|30322.1|30357.5|30317.5|1
1740027300000|2025-02-20 04:55:00|30357.6|30317.6|30357.6|30317.6|30357.6|30317.6|30357.6|30317.6|0
1740027900000|2025-02-20 05:05:00|30357.7|30317.7|30357.7|30317.7|30357.7|30317.7|30357.7|30317.7|2
1740028200000|2025-02-20 05:10:00|30358.1|30318.1|30357.7|30317.7|30358.5|30318.5|30357.7|30317.7|3
1740028500000|2025-02-20 05:15:00|30357.8|30317.8|30357.8|30317.8|30358.6|30318.6|30357.8|30317.8|2
1740028800000|2025-02-20 05:20:00|30352.8|30312.8|30357.8|30317.8|30357.8|30317.8|30348.2|30308.2|0
1740029100000|2025-02-20 05:25:00|30353.3|30313.3|30357.9|30317.9|30357.9|30317.9|30352.9|30312.9|0
1740029400000|2025-02-20 05:30:00|30367.9|30327.9|30377.9|30337.9|30377.9|30337.9|30362.9|30322.9|5
1740029700000|2025-02-20 05:35:00|30387.9|30347.9|30388.4|30348.4|30393|30353|30378|30338|9
1740030000000|2025-02-20 05:40:00|30388|30348|30423|30383|30428|30388|30388|30348|8
1740030300000|2025-02-20 05:45:00|30418.4|30378.4|30428.1|30388.1|30428.1|30388.1|30418|30378|1
1740030600000|2025-02-20 05:50:00|30418.1|30378.1|30428.1|30388.1|30428.1|30388.1|30418.1|30378.1|12
1740030900000|2025-02-20 05:55:00|30423.1|30383.1|30423.2|30383.2|30428.2|30388.2|30418.1|30378.1|14
1740031200000|2025-02-20 06:00:00|30422.8|30382.8|30397.8|30357.8|30422.8|30382.8|30397.8|30357.8|10
1740031500000|2025-02-20 06:05:00|30402.4|30362.4|30398.3|30358.3|30408.3|30368.3|30398.2|30358.2|4
1740031800000|2025-02-20 06:10:00|30403.3|30363.3|30418.3|30378.3|30418.3|30378.3|30402.9|30362.9|7
1740032100000|2025-02-20 06:15:00|30417.9|30377.9|30418.4|30378.4|30418.4|30378.4|30413.3|30373.3|1
1740032400000|2025-02-20 06:20:00|30423|30383|30433|30393|30433|30393|30418|30378|0
1740032700000|2025-02-20 06:25:00|30437.6|30397.6|30438.5|30398.5|30443.1|30403.1|30428.4|30388.4|11
1740033000000|2025-02-20 06:30:00|30438.1|30398.1|30428.5|30388.5|30447.7|30407.7|30423.5|30383.5|12
1740033300000|2025-02-20 06:35:00|30428.1|30388.1|30418.2|30378.2|30428.5|30388.5|30418.2|30378.2|3
1740033600000|2025-02-20 06:40:00|30413.6|30373.6|30428.6|30388.6|30428.6|30388.6|30413.6|30373.6|0
1740033900000|2025-02-20 06:45:00|30423.6|30383.6|30438.7|30398.7|30438.7|30398.7|30418.6|30378.6|3
1740034200000|2025-02-20 06:50:00|30448.7|30408.7|30438.7|30398.7|30448.7|30408.7|30438.7|30398.7|2
1740034500000|2025-02-20 06:55:00|30434.1|30394.1|30423.8|30383.8|30434.1|30394.1|30418.8|30378.8|0
1740034800000|2025-02-20 07:00:00|30418.8|30378.8|30388.8|30348.8|30418.8|30378.8|30383.8|30343.8|5
1740035100000|2025-02-20 07:05:00|30393.8|30353.8|30398.9|30358.9|30398.9|30358.9|30389.2|30349.2|1
1740035400000|2025-02-20 07:10:00|30403.9|30363.9|30403.9|30363.9|30403.9|30363.9|30398.9|30358.9|1
1740035700000|2025-02-20 07:15:00|30398.9|30358.9|30394|30354|30398.9|30358.9|30389.4|30349.4|0
1740036000000|2025-02-20 07:20:00|30399|30359|30384|30344|30399|30359|30379|30339|1
1740036300000|2025-02-20 07:25:00|30389|30349|30414.1|30374.1|30419.1|30379.1|30379.4|30339.4|15
1740036600000|2025-02-20 07:30:00|30409.1|30369.1|30414.1|30374.1|30419.1|30379.1|30409.1|30369.1|8
1740036900000|2025-02-20 07:35:00|30409.5|30369.5|30409.2|30369.2|30414.5|30374.5|30409.1|30369.1|3
1740037200000|2025-02-20 07:40:00|30389.2|30349.2|30389.6|30349.6|30389.6|30349.6|30379.2|30339.2|20
1740037500000|2025-02-20 07:45:00|30389.2|30349.2|30389.3|30349.3|30389.6|30349.6|30384.2|30344.2|1
1740037800000|2025-02-20 07:50:00|30389.7|30349.7|30379.3|30339.3|30394.3|30354.3|30379.3|30339.3|0
1740038100000|2025-02-20 07:55:00|30379.7|30339.7|30369.4|30329.4|30389.3|30349.3|30359.3|30319.3|1
1740038400000|2025-02-20 08:00:00|30374.4|30334.4|30379.4|30339.4|30389.4|30349.4|30369.4|30329.4|21
1740038700000|2025-02-20 08:05:00|30384.4|30344.4|30379.5|30339.5|30389.4|30349.4|30379.4|30339.4|2
1740039000000|2025-02-20 08:10:00|30384.5|30344.5|30379.5|30339.5|30384.5|30344.5|30379.5|30339.5|2
1740039300000|2025-02-20 08:15:00|30384.5|30344.5|30399.5|30359.5|30399.5|30359.5|30379.5|30339.5|24
1740039600000|2025-02-20 08:20:00|30399.6|30359.6|30399.6|30359.6|30409.6|30369.6|30395|30355|22
1740039900000|2025-02-20 08:25:00|30390.4|30350.4|30415|30375|30419.6|30379.6|30390.4|30350.4|14
1740040200000|2025-02-20 08:30:00|30410|30370|30429.7|30389.7|30429.7|30389.7|30409.7|30369.7|52
1740040500000|2025-02-20 08:35:00|30419.7|30379.7|30419.7|30379.7|30439.7|30399.7|30414.7|30374.7|28
1740040800000|2025-02-20 08:40:00|30414.7|30374.7|30395.2|30355.2|30414.8|30374.8|30390.6|30350.6|16
1740041100000|2025-02-20 08:45:00|30399.8|30359.8|30414.8|30374.8|30414.8|30374.8|30399.8|30359.8|18
1740041400000|2025-02-20 08:50:00|30409.8|30369.8|30399.9|30359.9|30410.3|30370.3|30399.9|30359.9|2
1740041700000|2025-02-20 08:55:00|30395.3|30355.3|30369.9|30329.9|30399.9|30359.9|30369.9|30329.9|44
1740042000000|2025-02-20 09:00:00|30364.9|30324.9|30345.4|30305.4|30369.9|30329.9|30345.4|30305.4|5
1740042300000|2025-02-20 09:05:00|30350|30310|30340|30300|30350|30310|30335|30295|9
1740042600000|2025-02-20 09:10:00|30335.4|30295.4|30350.1|30310.1|30350.8|30310.8|30335.4|30295.4|3
1740042900000|2025-02-20 09:15:00|30355.1|30315.1|30360.1|30320.1|30360.1|30320.1|30350.1|30310.1|4
1740043200000|2025-02-20 09:20:00|30365.1|30325.1|30370.2|30330.2|30380.2|30340.2|30360.1|30320.1|38
1740043500000|2025-02-20 09:25:00|30365.2|30325.2|30350.2|30310.2|30370.2|30330.2|30350.2|30310.2|20
1740043800000|2025-02-20 09:30:00|30345.6|30305.6|30360.3|30320.3|30360.3|30320.3|30335.3|30295.3|30
1740044100000|2025-02-20 09:35:00|30370.3|30330.3|30350.3|30310.3|30370.3|30330.3|30350.3|30310.3|64
1740044400000|2025-02-20 09:40:00|30340.3|30300.3|30325|30285|30345.4|30305.4|30320|30280|62
1740044700000|2025-02-20 09:45:00|30324.6|30284.6|30305|30265|30329.6|30289.6|30300|30260|63
1740045000000|2025-02-20 09:50:00|30290.4|30250.4|30310.1|30270.1|30320.1|30280.1|30280|30240|79
1740045300000|2025-02-20 09:55:00|30309.7|30269.7|30305.1|30265.1|30310.1|30270.1|30295.1|30255.1|2
1740045600000|2025-02-20 10:00:00|30300.5|30260.5|30280.6|30240.6|30305.1|30265.1|30280.2|30240.2|6
1740045900000|2025-02-20 10:05:00|30285.2|30245.2|30280.2|30240.2|30295.2|30255.2|30270.6|30230.6|4
1740046200000|2025-02-20 10:10:00|30275.2|30235.2|30250.7|30210.7|30275.2|30235.2|30250.7|30210.7|1
1740046500000|2025-02-20 10:15:00|30250.3|30210.3|30260.7|30220.7|30270.7|30230.7|30245.3|30205.3|26
1740046800000|2025-02-20 10:20:00|30265.3|30225.3|30270.4|30230.4|30270.4|30230.4|30260.4|30220.4|0
1740047100000|2025-02-20 10:25:00|30265.4|30225.4|30250.8|30210.8|30270|30230|30250.8|30210.8|50
1740047400000|2025-02-20 10:30:00|30255.4|30215.4|30250.1|30210.1|30255.4|30215.4|30240.8|30200.8|26
1740047700000|2025-02-20 10:35:00|30245.5|30205.5|30250.9|30210.9|30250.9|30210.9|30240.9|30200.9|2
1740048000000|2025-02-20 10:40:00|30250.2|30210.2|30241|30201|30250.2|30210.2|30241|30201|11
1740048300000|2025-02-20 10:45:00|30250.2|30210.2|30235.6|30195.6|30250.2|30210.2|30231|30191|33
1740048600000|2025-02-20 10:50:00|30231|30191|30231.1|30191.1|30231.1|30191.1|30231|30191|1
1740048900000|2025-02-20 10:55:00|30240.7|30200.7|30245.7|30205.7|30250.3|30210.3|30240.7|30200.7|3
1740049200000|2025-02-20 11:00:00|30241.1|30201.1|30241.2|30201.2|30255.8|30215.8|30235.7|30195.7|19
1740049500000|2025-02-20 11:05:00|30236.2|30196.2|30220.8|30180.8|30241.2|30201.2|30211.2|30171.2|37
1740049800000|2025-02-20 11:10:00|30215.8|30175.8|30191.3|30151.3|30220.8|30180.8|30191.2|30151.2|42
1740050100000|2025-02-20 11:15:00|30192|30152|30191.3|30151.3|30211.7|30171.7|30186.7|30146.7|22
1740050400000|2025-02-20 11:20:00|30182.1|30142.1|30181.7|30141.7|30191.3|30151.3|30181.4|30141.4|2
1740050700000|2025-02-20 11:25:00|30182.1|30142.1|30182.2|30142.2|30191.4|30151.4|30182.1|30142.1|3
1740051000000|2025-02-20 11:30:00|30186.8|30146.8|30182.2|30142.2|30191.4|30151.4|30176.8|30136.8|4
1740051300000|2025-02-20 11:35:00|30191.9|30151.9|30211.5|30171.5|30211.9|30171.9|30186.9|30146.9|4
1740051600000|2025-02-20 11:40:00|30206.9|30166.9|30192.3|30152.3|30226.9|30186.9|30192.3|30152.3|34
1740051900000|2025-02-20 11:45:00|30181.9|30141.9|30172.4|30132.4|30182.3|30142.3|30172.4|30132.4|9
1740052200000|2025-02-20 11:50:00|30177|30137|30172|30132|30187|30147|30157|30117|70
1740052500000|2025-02-20 11:55:00|30172.4|30132.4|30182.5|30142.5|30192.4|30152.4|30172.4|30132.4|6
1740052800000|2025-02-20 12:00:00|30191.7|30151.7|30177.1|30137.1|30202.5|30162.5|30177.1|30137.1|45
1740053100000|2025-02-20 12:05:00|30181.7|30141.7|30191.8|30151.8|30192.2|30152.2|30177.1|30137.1|14
1740053400000|2025-02-20 12:10:00|30181.8|30141.8|30197.2|30157.2|30222.6|30182.6|30177.2|30137.2|86
1740053700000|2025-02-20 12:15:00|30201.9|30161.9|30187.3|30147.3|30201.9|30161.9|30181.9|30141.9|37
1740054000000|2025-02-20 12:20:00|30182.7|30142.7|30242.7|30202.7|30242.7|30202.7|30182.7|30142.7|26
1740054300000|2025-02-20 12:25:00|30237.7|30197.7|30257.4|30217.4|30262.7|30222.7|30222.3|30182.3|76
1740054600000|2025-02-20 12:30:00|30252.8|30212.8|30242.4|30202.4|30257.4|30217.4|30227.8|30187.8|34
1740054900000|2025-02-20 12:35:00|30237.8|30197.8|30212.5|30172.5|30242.4|30202.4|30202.8|30162.8|17
1740055200000|2025-02-20 12:40:00|30212.9|30172.9|30192.9|30152.9|30212.9|30172.9|30192.5|30152.5|31
1740055500000|2025-02-20 12:45:00|30192.5|30152.5|30177.6|30137.6|30192.9|30152.9|30172.9|30132.9|133
1740055800000|2025-02-20 12:50:00|30182.6|30142.6|30158|30118|30182.6|30142.6|30157.6|30117.6|30
1740056100000|2025-02-20 12:55:00|30162.6|30122.6|30118|30078|30163|30123|30113|30073|54
1740056400000|2025-02-20 13:00:00|30123|30083|30153.1|30113.1|30163.1|30123.1|30123|30083|199
1740056700000|2025-02-20 13:05:00|30152.7|30112.7|30173.1|30133.1|30173.1|30133.1|30152.7|30112.7|200
1740057000000|2025-02-20 13:10:00|30182.4|30142.4|30243.2|30203.2|30247.8|30207.8|30173.1|30133.1|87
1740057300000|2025-02-20 13:15:00|30242.8|30202.8|30272.9|30232.9|30282.5|30242.5|30213.2|30173.2|84
1740057600000|2025-02-20 13:20:00|30272.5|30232.5|30262.5|30222.5|30303.3|30263.3|30262.5|30222.5|457
1740057900000|2025-02-20 13:25:00|30262.9|30222.9|30248|30208|30272.5|30232.5|30233.3|30193.3|56
1740058200000|2025-02-20 13:30:00|30243|30203|30273|30233|30283|30243|30243|30203|9
1740058500000|2025-02-20 13:35:00|30273.4|30233.4|30273.4|30233.4|30273.4|30233.4|30252.6|30212.6|8
1740058800000|2025-02-20 13:40:00|30282.7|30242.7|30298.5|30258.5|30298.5|30258.5|30272.7|30232.7|69
1740061800000|2025-02-20 14:30:00|30309.3|30269.3|30268.6|30228.6|30378.6|30338.6|30254|30214|1124
1740062100000|2025-02-20 14:35:00|30264|30224|30254|30214|30313.2|30273.2|30253.2|30213.2|151
1740062400000|2025-02-20 14:40:00|30258.6|30218.6|30274.1|30234.1|30304|30264|30243.3|30203.3|106
1740062700000|2025-02-20 14:45:00|30278.7|30238.7|30288.7|30248.7|30314.1|30274.1|30273.7|30233.7|160
1740063000000|2025-02-20 14:50:00|30293.4|30253.4|30333.8|30293.8|30343.4|30303.4|30284.1|30244.1|1121
1740063300000|2025-02-20 14:55:00|30334.2|30294.2|30333.1|30293.1|30353.4|30313.4|30308.1|30268.1|274
1740063600000|2025-02-20 15:00:00|30332.7|30292.7|30362.8|30322.8|30362.8|30322.8|30312.7|30272.7|326
1740063900000|2025-02-20 15:05:00|30363.1|30323.1|30412.8|30372.8|30433.2|30393.2|30362.8|30322.8|469
1740064200000|2025-02-20 15:10:00|30413.2|30373.2|30427.9|30387.9|30473.6|30433.6|30412.8|30372.8|771
1740064500000|2025-02-20 15:15:00|30423.2|30383.2|30388.3|30348.3|30423.2|30383.2|30382.9|30342.9|401
1740064800000|2025-02-20 15:20:00|30383.7|30343.7|30413|30373|30413|30373|30362.9|30322.9|259
1740065100000|2025-02-20 15:25:00|30403|30363|30383|30343|30433|30393|30373.7|30333.7|1102
1740065400000|2025-02-20 15:30:00|30383.4|30343.4|30373.4|30333.4|30393|30353|30368.4|30328.4|243
1740065700000|2025-02-20 15:35:00|30373.8|30333.8|30402.4|30362.4|30402.4|30362.4|30363.1|30323.1|312
1740066000000|2025-02-20 15:40:00|30402.7|30362.7|30417.8|30377.8|30442.4|30402.4|30402.4|30362.4|315
1740066300000|2025-02-20 15:45:00|30413.2|30373.2|30403.2|30363.2|30423.2|30383.2|30373.6|30333.6|304
1740066600000|2025-02-20 15:50:00|30398.6|30358.6|30397.9|30357.9|30407.9|30367.9|30383.2|30343.2|420
1740066900000|2025-02-20 15:55:00|30393.3|30353.3|30412.9|30372.9|30422.6|30382.6|30383.3|30343.3|328
1740067200000|2025-02-20 16:00:00|30413.3|30373.3|30403|30363|30423|30383|30393.3|30353.3|189
1740067500000|2025-02-20 16:05:00|30403.4|30363.4|30452.7|30412.7|30452.7|30412.7|30403|30363|179
1740067800000|2025-02-20 16:10:00|30462.7|30422.7|30448.1|30408.1|30483.1|30443.1|30443.4|30403.4|333
1740068100000|2025-02-20 16:15:00|30452.7|30412.7|30408.1|30368.1|30452.7|30412.7|30393.5|30353.5|241
1740068400000|2025-02-20 16:20:00|30412.8|30372.8|30493.2|30453.2|30498.2|30458.2|30412.8|30372.8|227
1740068700000|2025-02-20 16:25:00|30492.8|30452.8|30503.2|30463.2|30512.9|30472.9|30492.8|30452.8|373
1740069000000|2025-02-20 16:30:00|30512.9|30472.9|30492.9|30452.9|30512.9|30472.9|30463.6|30423.6|164
1740069300000|2025-02-20 16:35:00|30483.7|30443.7|30478.7|30438.7|30493|30453|30473.7|30433.7|251
1740069600000|2025-02-20 16:40:00|30478.3|30438.3|30453.8|30413.8|30483.7|30443.7|30453|30413|185
1740069900000|2025-02-20 16:45:00|30458.4|30418.4|30533.1|30493.1|30533.4|30493.4|30453.8|30413.8|371
1740070200000|2025-02-20 16:50:00|30533.4|30493.4|30473.9|30433.9|30543.8|30503.8|30473.5|30433.5|262
1740070500000|2025-02-20 16:55:00|30463.9|30423.9|30454.3|30414.3|30473.5|30433.5|30428.5|30388.5|167
1740070800000|2025-02-20 17:00:00|30453.9|30413.9|30484|30444|30493.9|30453.9|30433.9|30393.9|187
1740071100000|2025-02-20 17:05:00|30479.3|30439.3|30494|30454|30494|30454|30464|30424|184
1740071400000|2025-02-20 17:10:00|30484|30444|30464.1|30424.1|30494|30454|30454.4|30414.4|144
1740071700000|2025-02-20 17:15:00|30459.4|30419.4|30434.1|30394.1|30464.1|30424.1|30424.1|30384.1|309
1740072000000|2025-02-20 17:20:00|30439.1|30399.1|30438.8|30398.8|30444.1|30404.1|30434.1|30394.1|207
1740072300000|2025-02-20 17:25:00|30434.2|30394.2|30438.8|30398.8|30464.2|30424.2|30424.2|30384.2|260
1740072600000|2025-02-20 17:30:00|30434.2|30394.2|30404.2|30364.2|30434.2|30394.2|30368.9|30328.9|298
1740072900000|2025-02-20 17:35:00|30399.2|30359.2|30403.9|30363.9|30404.3|30364.3|30364.3|30324.3|150
1740073200000|2025-02-20 17:40:00|30413.6|30373.6|30394.3|30354.3|30424.3|30384.3|30393.6|30353.6|157
1740073500000|2025-02-20 17:45:00|30394.4|30354.4|30434.4|30394.4|30443.7|30403.7|30384.4|30344.4|176
1740073800000|2025-02-20 17:50:00|30443.7|30403.7|30424.4|30384.4|30444.4|30404.4|30414.4|30374.4|183
1740074100000|2025-02-20 17:55:00|30424.1|30384.1|30403.8|30363.8|30424.5|30384.5|30403.8|30363.8|114
1740074400000|2025-02-20 18:00:00|30394.5|30354.5|30393.8|30353.8|30394.5|30354.5|30374.1|30334.1|142
1740074700000|2025-02-20 18:05:00|30394.2|30354.2|30409.2|30369.2|30413.9|30373.9|30374.6|30334.6|546
1740075000000|2025-02-20 18:10:00|30413.9|30373.9|30389.3|30349.3|30413.9|30373.9|30384.3|30344.3|267
1740075300000|2025-02-20 18:15:00|30384.6|30344.6|30414|30374|30424|30384|30384.6|30344.6|107
1740075600000|2025-02-20 18:20:00|30424|30384|30424|30384|30434|30394|30414|30374|93
1740075900000|2025-02-20 18:25:00|30434|30394|30444.4|30404.4|30444.8|30404.8|30424|30384|344
1740076200000|2025-02-20 18:30:00|30444.8|30404.8|30434.1|30394.1|30469.4|30429.4|30429.5|30389.5|336
1740076500000|2025-02-20 18:35:00|30429.5|30389.5|30464.2|30424.2|30464.2|30424.2|30414.9|30374.9|319
1740076800000|2025-02-20 18:40:00|30464.5|30424.5|30464.9|30424.9|30464.9|30424.9|30444.9|30404.9|301
1740077100000|2025-02-20 18:45:00|30469.6|30429.6|30485|30445|30504.3|30464.3|30469.6|30429.6|202
1740077400000|2025-02-20 18:50:00|30484.3|30444.3|30464.3|30424.3|30484.3|30444.3|30464.3|30424.3|669
1740077700000|2025-02-20 18:55:00|30469|30429|30479|30439|30483.7|30443.7|30454|30414|310
1740078000000|2025-02-20 19:00:00|30474.4|30434.4|30434.4|30394.4|30493.7|30453.7|30434.4|30394.4|478
1740078300000|2025-02-20 19:05:00|30439.1|30399.1|30423.8|30383.8|30444.4|30404.4|30414.4|30374.4|626
1740078600000|2025-02-20 19:10:00|30424.5|30384.5|30413.8|30373.8|30433.8|30393.8|30389.1|30349.1|2787
1740078900000|2025-02-20 19:15:00|30423.8|30383.8|30368.9|30328.9|30423.8|30383.8|30368.5|30328.5|1145
1740099600000|2025-02-21 01:00:00|30372|30332|30371.7|30331.7|30396.7|30356.7|30342.3|30302.3|166
1740099900000|2025-02-21 01:05:00|30372|30332|30342.1|30302.1|30376.7|30336.7|30337.4|30297.4|47
1740100200000|2025-02-21 01:10:00|30346.7|30306.7|30366.8|30326.8|30366.8|30326.8|30336.7|30296.7|13
1740100500000|2025-02-21 01:15:00|30371.8|30331.8|30366.8|30326.8|30381.8|30341.8|30362.2|30322.2|16
1740100800000|2025-02-21 01:20:00|30377.2|30337.2|30402.2|30362.2|30406.9|30366.9|30376.8|30336.8|11
1740101100000|2025-02-21 01:25:00|30406.9|30366.9|30416.9|30376.9|30417.2|30377.2|30406.9|30366.9|10
1740101400000|2025-02-21 01:30:00|30412.3|30372.3|30397|30357|30412.3|30372.3|30377.3|30337.3|12
1740101700000|2025-02-21 01:35:00|30407|30367|30402|30362|30407.7|30367.7|30392|30352|7
1740102000000|2025-02-21 01:40:00|30402.1|30362.1|30397.8|30357.8|30412.1|30372.1|30377.7|30337.7|4
1740102300000|2025-02-21 01:45:00|30392.8|30352.8|30377.8|30337.8|30397.5|30357.5|30377.8|30337.8|3
1740102600000|2025-02-21 01:50:00|30387.1|30347.1|30397.5|30357.5|30397.5|30357.5|30377.5|30337.5|5
1740102900000|2025-02-21 01:55:00|30397.6|30357.6|30397.2|30357.2|30397.9|30357.9|30392.6|30352.6|16
1740103200000|2025-02-21 02:00:00|30397.3|30357.3|30378|30338|30397.3|30357.3|30372.3|30332.3|223
1740103500000|2025-02-21 02:05:00|30368|30328|30368|30328|30378|30338|30368|30328|8
1740103800000|2025-02-21 02:10:00|30377.7|30337.7|30382.7|30342.7|30382.7|30342.7|30372.4|30332.4|28
1740104100000|2025-02-21 02:15:00|30378.1|30338.1|30382.5|30342.5|30387.4|30347.4|30377.7|30337.7|78
1740104400000|2025-02-21 02:20:00|30377.8|30337.8|30437.5|30397.5|30437.5|30397.5|30377.8|30337.8|23
1740104700000|2025-02-21 02:25:00|30437.8|30397.8|30423.2|30383.2|30437.8|30397.8|30417.9|30377.9|8
1740105000000|2025-02-21 02:30:00|30427.9|30387.9|30422.6|30382.6|30432.9|30392.9|30417.9|30377.9|0
1740105300000|2025-02-21 02:35:00|30427.6|30387.6|30428|30388|30438|30398|30417.9|30377.9|3
1740105600000|2025-02-21 02:40:00|30427.7|30387.7|30423|30383|30432.7|30392.7|30418|30378|2
1740105900000|2025-02-21 02:45:00|30418|30378|30418.1|30378.1|30428.1|30388.1|30418|30378|1
1740106200000|2025-02-21 02:50:00|30423.1|30383.1|30423.1|30383.1|30438.1|30398.1|30418.1|30378.1|0
1740106500000|2025-02-21 02:55:00|30423.5|30383.5|30448.2|30408.2|30448.2|30408.2|30422.8|30382.8|0
1740106800000|2025-02-21 03:00:00|30452.9|30412.9|30458.2|30418.2|30458.2|30418.2|30443.2|30403.2|3
1740107100000|2025-02-21 03:05:00|30468.2|30428.2|30458.3|30418.3|30473.3|30433.3|30458.3|30418.3|0
1740107400000|2025-02-21 03:10:00|30458|30418|30438|30398|30458.3|30418.3|30438|30398|13
1740107700000|2025-02-21 03:15:00|30443|30403|30442.7|30402.7|30448.4|30408.4|30437.7|30397.7|239
1740108000000|2025-02-21 03:20:00|30442.4|30402.4|30447.8|30407.8|30453.1|30413.1|30437.7|30397.7|0
1740108300000|2025-02-21 03:25:00|30452.8|30412.8|30452.8|30412.8|30457.8|30417.8|30447.8|30407.8|0
1740108600000|2025-02-21 03:30:00|30452.9|30412.9|30452.6|30412.6|30457.9|30417.9|30447.9|30407.9|1
1740108900000|2025-02-21 03:35:00|30457.6|30417.6|30467.9|30427.9|30467.9|30427.9|30457.6|30417.6|5
1740109200000|2025-02-21 03:40:00|30468|30428|30478|30438|30478|30438|30468|30428|1
1740109500000|2025-02-21 03:45:00|30487.7|30447.7|30487.7|30447.7|30487.7|30447.7|30482.7|30442.7|2
1740109800000|2025-02-21 03:50:00|30478.4|30438.4|30458.8|30418.8|30478.4|30438.4|30458.1|30418.1|54
1740110100000|2025-02-21 03:55:00|30463.4|30423.4|30448.2|30408.2|30463.4|30423.4|30443.5|30403.5|2
1740110400000|2025-02-21 04:00:00|30452.8|30412.8|30457.9|30417.9|30458.2|30418.2|30448.2|30408.2|3
1740110700000|2025-02-21 04:05:00|30458.2|30418.2|30473.3|30433.3|30478.3|30438.3|30457.9|30417.9|10
1740111000000|2025-02-21 04:10:00|30472.9|30432.9|30473|30433|30478.3|30438.3|30468.3|30428.3|0
1740111300000|2025-02-21 04:15:00|30468.3|30428.3|30478.4|30438.4|30478.4|30438.4|30468|30428|17
1740111600000|2025-02-21 04:20:00|30478.1|30438.1|30478.4|30438.4|30478.4|30438.4|30478.1|30438.1|5
1740111900000|2025-02-21 04:25:00|30478.1|30438.1|30498.5|30458.5|30503.8|30463.8|30478.1|30438.1|71
1740112200000|2025-02-21 04:30:00|30493.8|30453.8|30503.8|30463.8|30503.8|30463.8|30493.8|30453.8|3
1740112500000|2025-02-21 04:35:00|30499.2|30459.2|30503.9|30463.9|30503.9|30463.9|30489.5|30449.5|4
1740112800000|2025-02-21 04:40:00|30508.6|30468.6|30498.6|30458.6|30508.6|30468.6|30498.6|30458.6|3
1740113100000|2025-02-21 04:45:00|30498.9|30458.9|30494|30454|30503.6|30463.6|30489|30449|10
1740113400000|2025-02-21 04:50:00|30489.3|30449.3|30489.4|30449.4|30489.4|30449.4|30489|30449|1
1740113700000|2025-02-21 04:55:00|30489.7|30449.7|30489.4|30449.4|30489.7|30449.7|30488.7|30448.7|7
1740114000000|2025-02-21 05:00:00|30484.1|30444.1|30484.1|30444.1|30489.5|30449.5|30484.1|30444.1|12
1740114300000|2025-02-21 05:05:00|30484.2|30444.2|30479.2|30439.2|30489.5|30449.5|30479.2|30439.2|0
1740114600000|2025-02-21 05:10:00|30478.9|30438.9|30484.2|30444.2|30484.5|30444.5|30478.9|30438.9|2
1740114900000|2025-02-21 05:15:00|30489.6|30449.6|30484.3|30444.3|30489.6|30449.6|30479.6|30439.6|0
1740115200000|2025-02-21 05:20:00|30479.6|30439.6|30479.7|30439.7|30484.3|30444.3|30479.6|30439.6|0
1740115500000|2025-02-21 05:25:00|30484.4|30444.4|30484.4|30444.4|30484.4|30444.4|30479.7|30439.7|0
1740115800000|2025-02-21 05:30:00|30489.1|30449.1|30499.8|30459.8|30504.4|30464.4|30484.4|30444.4|2
1740116100000|2025-02-21 05:35:00|30499.5|30459.5|30504.5|30464.5|30509.2|30469.2|30499.1|30459.1|0
1740116400000|2025-02-21 05:40:00|30509.2|30469.2|30514.6|30474.6|30519.2|30479.2|30504.5|30464.5|1
1740116700000|2025-02-21 05:45:00|30509.9|30469.9|30529.3|30489.3|30534.3|30494.3|30509.9|30469.9|46
1740117000000|2025-02-21 05:50:00|30529|30489|30529.3|30489.3|30539|30499|30519.6|30479.6|57
1740117300000|2025-02-21 05:55:00|30529.7|30489.7|30509.4|30469.4|30534.3|30494.3|30509.4|30469.4|0
1740117600000|2025-02-21 06:00:00|30509.7|30469.7|30479.4|30439.4|30510|30470|30469.4|30429.4|71
1740117900000|2025-02-21 06:05:00|30479.1|30439.1|30449.5|30409.5|30479.1|30439.1|30449.5|30409.5|2
1740118200000|2025-02-21 06:10:00|30449.2|30409.2|30454.2|30414.2|30459.5|30419.5|30449.2|30409.2|3
1740118500000|2025-02-21 06:15:00|30454.5|30414.5|30429.6|30389.6|30454.9|30414.9|30429.6|30389.6|5
1740118800000|2025-02-21 06:20:00|30434.3|30394.3|30434.3|30394.3|30439.6|30399.6|30429.6|30389.6|4
1740119100000|2025-02-21 06:25:00|30429.3|30389.3|30429.7|30389.7|30439.4|30399.4|30429.3|30389.3|2
1740119400000|2025-02-21 06:30:00|30434.4|30394.4|30439.7|30399.7|30449.4|30409.4|30429.4|30389.4|1
1740119700000|2025-02-21 06:35:00|30439.8|30399.8|30419.8|30379.8|30439.8|30399.8|30419.5|30379.5|2
1740120000000|2025-02-21 06:40:00|30424.5|30384.5|30365.2|30325.2|30429.8|30389.8|30364.5|30324.5|6
1740120300000|2025-02-21 06:45:00|30369.9|30329.9|30374.6|30334.6|30379.9|30339.9|30359.9|30319.9|19
1740120600000|2025-02-21 06:50:00|30374.9|30334.9|30380|30340|30380|30340|30359.9|30319.9|7
1740120900000|2025-02-21 06:55:00|30379.6|30339.6|30355.3|30315.3|30385|30345|30350.3|30310.3|3
1740121200000|2025-02-21 07:00:00|30360|30320|30365.1|30325.1|30369.7|30329.7|30360|30320|0
1740121500000|2025-02-21 07:05:00|30369.7|30329.7|30370.1|30330.1|30370.1|30330.1|30369.7|30329.7|4
1740121800000|2025-02-21 07:10:00|30374.8|30334.8|30350.5|30310.5|30375.1|30335.1|30350.5|30310.5|9
1740122100000|2025-02-21 07:15:00|30359.9|30319.9|30380.2|30340.2|30380.2|30340.2|30359.9|30319.9|2
1740122400000|2025-02-21 07:20:00|30379.9|30339.9|30380|30340|30385.2|30345.2|30379.9|30339.9|5
1740122700000|2025-02-21 07:25:00|30380.3|30340.3|30390|30350|30390.3|30350.3|30370.3|30330.3|2
1740123000000|2025-02-21 07:30:00|30390.3|30350.3|30385.4|30345.4|30395|30355|30380.4|30340.4|1
1740123300000|2025-02-21 07:35:00|30385.7|30345.7|30390.4|30350.4|30395.1|30355.1|30385.7|30345.7|0
1740123600000|2025-02-21 07:40:00|30390.7|30350.7|30380.8|30340.8|30400.1|30360.1|30380.8|30340.8|0
1740123900000|2025-02-21 07:45:00|30375.8|30335.8|30370.5|30330.5|30375.8|30335.8|30365.8|30325.8|2
1740124200000|2025-02-21 07:50:00|30370.6|30330.6|30350.9|30310.9|30370.6|30330.6|30350.9|30310.9|3
1740124500000|2025-02-21 07:55:00|30346.2|30306.2|30330.6|30290.6|30360.9|30320.9|30320.9|30280.9|36
1740124800000|2025-02-21 08:00:00|30325.9|30285.9|30356|30316|30360.7|30320.7|30325.9|30285.9|32
1740125100000|2025-02-21 08:05:00|30360.7|30320.7|30371|30331|30371|30331|30351.3|30311.3|11
1740125400000|2025-02-21 08:10:00|30376|30336|30341.4|30301.4|30376|30336|30341.4|30301.4|8
1740125700000|2025-02-21 08:15:00|30341.1|30301.1|30331.1|30291.1|30341.4|30301.4|30321.4|30281.4|18
1740126000000|2025-02-21 08:20:00|30331.2|30291.2|30321.5|30281.5|30336.2|30296.2|30321.2|30281.2|62
1740126300000|2025-02-21 08:25:00|30326.2|30286.2|30351.6|30311.6|30356.2|30316.2|30321.2|30281.2|3
1740126600000|2025-02-21 08:30:00|30351.9|30311.9|30371.6|30331.6|30371.6|30331.6|30351.2|30311.2|0
1740126900000|2025-02-21 08:35:00|30366.3|30326.3|30351.7|30311.7|30381.6|30341.6|30346.6|30306.6|4
1740127200000|2025-02-21 08:40:00|30356.4|30316.4|30376.4|30336.4|30376.4|30336.4|30356.4|30316.4|1
1740127500000|2025-02-21 08:45:00|30376.7|30336.7|30406.4|30366.4|30406.4|30366.4|30376.7|30336.7|16
1740127800000|2025-02-21 08:50:00|30406.5|30366.5|30391.8|30351.8|30406.5|30366.5|30386.5|30346.5|0
1740128100000|2025-02-21 08:55:00|30391.5|30351.5|30361.9|30321.9|30391.8|30351.8|30361.8|30321.8|26
1740128400000|2025-02-21 09:00:00|30366.6|30326.6|30366.9|30326.9|30371.6|30331.6|30361.6|30321.6|0
1740128700000|2025-02-21 09:05:00|30371.6|30331.6|30371.7|30331.7|30381.6|30341.6|30367.2|30327.2|3
1740129000000|2025-02-21 09:10:00|30372|30332|30372|30332|30372|30332|30362|30322|1
1740129300000|2025-02-21 09:15:00|30377.3|30337.3|30351.8|30311.8|30377.3|30337.3|30347.1|30307.1|1
1740129600000|2025-02-21 09:20:00|30351.5|30311.5|30362.1|30322.1|30366.8|30326.8|30342.1|30302.1|0
1740129900000|2025-02-21 09:25:00|30357.1|30317.1|30367.5|30327.5|30372.2|30332.2|30357.1|30317.1|0
1740130200000|2025-02-21 09:30:00|30367.2|30327.2|30352.2|30312.2|30382.2|30342.2|30352.2|30312.2|54
1740130500000|2025-02-21 09:35:00|30361.9|30321.9|30352|30312|30361.9|30321.9|30342.6|30302.6|1
1740130800000|2025-02-21 09:40:00|30352.6|30312.6|30332.3|30292.3|30352.6|30312.6|30327.6|30287.6|52
1740131100000|2025-02-21 09:45:00|30327.6|30287.6|30347.7|30307.7|30352.4|30312.4|30322.6|30282.6|55
1740131400000|2025-02-21 09:50:00|30352.4|30312.4|30352.4|30312.4|30352.7|30312.7|30347.4|30307.4|3
1740131700000|2025-02-21 09:55:00|30352.7|30312.7|30362.8|30322.8|30367.5|30327.5|30352.4|30312.4|1
1740132000000|2025-02-21 10:00:00|30357.8|30317.8|30357.8|30317.8|30362.5|30322.5|30352.5|30312.5|1
1740132300000|2025-02-21 10:05:00|30362.5|30322.5|30352.6|30312.6|30362.5|30322.5|30342.9|30302.9|1
1740132600000|2025-02-21 10:10:00|30352.9|30312.9|30357.9|30317.9|30362.6|30322.6|30347.9|30307.9|1
1740132900000|2025-02-21 10:15:00|30352.9|30312.9|30352.7|30312.7|30362.6|30322.6|30342.9|30302.9|1
1740133200000|2025-02-21 10:20:00|30352.4|30312.4|30367.7|30327.7|30372.7|30332.7|30347.7|30307.7|2
1740133500000|2025-02-21 10:25:00|30368|30328|30352.8|30312.8|30372.8|30332.8|30352.8|30312.8|4
1740133800000|2025-02-21 10:30:00|30357.8|30317.8|30343.1|30303.1|30358.1|30318.1|30343.1|30303.1|0
1740134100000|2025-02-21 10:35:00|30348.1|30308.1|30347.9|30307.9|30352.9|30312.9|30343.2|30303.2|2
1740134400000|2025-02-21 10:40:00|30348.2|30308.2|30362.6|30322.6|30367.9|30327.9|30343.2|30303.2|0
1740134700000|2025-02-21 10:45:00|30357.6|30317.6|30373|30333|30373|30333|30357.6|30317.6|14
1740135000000|2025-02-21 10:50:00|30377.7|30337.7|30373|30333|30383|30343|30372.7|30332.7|2
1740135300000|2025-02-21 10:55:00|30368.3|30328.3|30363.1|30323.1|30368.3|30328.3|30363|30323|3
1740135600000|2025-02-21 11:00:00|30368.1|30328.1|30353.1|30313.1|30372.8|30332.8|30353.1|30313.1|1
1740135900000|2025-02-21 11:05:00|30353.2|30313.2|30392.9|30352.9|30392.9|30352.9|30353.2|30313.2|4
1740136200000|2025-02-21 11:10:00|30392.6|30352.6|30392.9|30352.9|30392.9|30352.9|30378.2|30338.2|2
1740136500000|2025-02-21 11:15:00|30387.9|30347.9|30388.6|30348.6|30393.3|30353.3|30383.2|30343.2|8
1740136800000|2025-02-21 11:20:00|30393.3|30353.3|30393.3|30353.3|30413|30373|30383.3|30343.3|32
1740137100000|2025-02-21 11:25:00|30388|30348|30393.1|30353.1|30393.4|30353.4|30383.4|30343.4|1
1740137400000|2025-02-21 11:30:00|30393.4|30353.4|30383.1|30343.1|30393.4|30353.4|30383.1|30343.1|1
1740137700000|2025-02-21 11:35:00|30383.4|30343.4|30378.2|30338.2|30383.4|30343.4|30368.5|30328.5|3
1740138000000|2025-02-21 11:40:00|30383.2|30343.2|30373.5|30333.5|30383.2|30343.2|30373.2|30333.2|1
1740138300000|2025-02-21 11:45:00|30378.2|30338.2|30363.6|30323.6|30383.5|30343.5|30363.6|30323.6|12
1740138600000|2025-02-21 11:50:00|30368.3|30328.3|30343.9|30303.9|30368.3|30328.3|30343.9|30303.9|6
1740138900000|2025-02-21 11:55:00|30344|30304|30333.7|30293.7|30344|30304|30333.7|30293.7|74
1740139200000|2025-02-21 12:00:00|30324|30284|30343.4|30303.4|30343.4|30303.4|30324|30284|1
1740139500000|2025-02-21 12:05:00|30338.7|30298.7|30363.8|30323.8|30363.8|30323.8|30338.7|30298.7|16
1740139800000|2025-02-21 12:10:00|30359.1|30319.1|30343.8|30303.8|30373.5|30333.5|30338.8|30298.8|39
1740140100000|2025-02-21 12:15:00|30339.1|30299.1|30338.9|30298.9|30343.9|30303.9|30333.8|30293.8|2
1740140400000|2025-02-21 12:20:00|30339.2|30299.2|30308.9|30268.9|30343.9|30303.9|30303.9|30263.9|14
1740140700000|2025-02-21 12:25:00|30309.2|30269.2|30299|30259|30314|30274|30284.3|30244.3|35
1740141000000|2025-02-21 12:30:00|30303.7|30263.7|30324|30284|30333.7|30293.7|30303.7|30263.7|6
1740141300000|2025-02-21 12:35:00|30324.1|30284.1|30339.4|30299.4|30344.1|30304.1|30324.1|30284.1|9
1740141600000|2025-02-21 12:40:00|30339.1|30299.1|30323.9|30283.9|30339.4|30299.4|30314.1|30274.1|29
1740141900000|2025-02-21 12:45:00|30333.9|30293.9|30329.2|30289.2|30333.9|30293.9|30314.2|30274.2|36
1740142200000|2025-02-21 12:50:00|30328.9|30288.9|30354.5|30314.5|30354.5|30314.5|30324.2|30284.2|29
1740142500000|2025-02-21 12:55:00|30364|30324|30374.3|30334.3|30384|30344|30354.6|30314.6|42
1740142800000|2025-02-21 13:00:00|30364.3|30324.3|30439.1|30399.1|30454.1|30414.1|30359.3|30319.3|45
1740143100000|2025-02-21 13:05:00|30434.4|30394.4|30454.1|30414.1|30459.1|30419.1|30424.4|30384.4|12
1740143400000|2025-02-21 13:10:00|30459.1|30419.1|30424.2|30384.2|30469.1|30429.1|30419.2|30379.2|41
1740143700000|2025-02-21 13:15:00|30424.5|30384.5|30474.5|30434.5|30484.5|30444.5|30424.5|30384.5|40
1740144000000|2025-02-21 13:20:00|30474.8|30434.8|30484.6|30444.6|30494.8|30454.8|30474.5|30434.5|19
1740144300000|2025-02-21 13:25:00|30484.3|30444.3|30474.6|30434.6|30514.3|30474.3|30474.6|30434.6|5
1740144600000|2025-02-21 13:30:00|30479.3|30439.3|30514.7|30474.7|30529.4|30489.4|30474.6|30434.6|20
1740144900000|2025-02-21 13:35:00|30509.4|30469.4|30485|30445|30529.4|30489.4|30485|30445|94
1740145200000|2025-02-21 13:40:00|30474.7|30434.7|30459.5|30419.5|30474.7|30434.7|30440|30400|86
1740148200000|2025-02-21 14:30:00|30484.9|30444.9|30444.7|30404.7|30514.9|30474.9|30394.7|30354.7|2028
1740148500000|2025-02-21 14:35:00|30449.4|30409.4|30330|30290|30449.4|30409.4|30305|30265|423
1740148800000|2025-02-21 14:40:00|30334.7|30294.7|30334.5|30294.5|30364.5|30324.5|30295|30255|274
1740149100000|2025-02-21 14:45:00|30335.1|30295.1|30289.8|30249.8|30379.5|30339.5|30289.8|30249.8|393
1740149400000|2025-02-21 14:50:00|30294.6|30254.6|30235.2|30195.2|30294.6|30254.6|30235.2|30195.2|446
1740149700000|2025-02-21 14:55:00|30225.2|30185.2|30235.2|30195.2|30250.2|30210.2|30185.2|30145.2|492
1740150000000|2025-02-21 15:00:00|30245|30205|30195.3|30155.3|30265|30225|30195.3|30155.3|364
1740150300000|2025-02-21 15:05:00|30200|30160|30204.8|30164.8|30224.7|30184.7|30184.7|30144.7|451
1740150600000|2025-02-21 15:10:00|30214.8|30174.8|30224.8|30184.8|30244.8|30204.8|30204.8|30164.8|344
1740150900000|2025-02-21 15:15:00|30224.5|30184.5|30254.3|30214.3|30254.3|30214.3|30204.8|30164.8|167
1740151200000|2025-02-21 15:20:00|30249.3|30209.3|30254.9|30214.9|30264.6|30224.6|30234.9|30194.9|354
1740151500000|2025-02-21 15:25:00|30264.4|30224.4|30314.4|30274.4|30324.7|30284.7|30264.4|30224.4|294
1740151800000|2025-02-21 15:30:00|30309.7|30269.7|30334.7|30294.7|30339.7|30299.7|30284.4|30244.4|76
1740152100000|2025-02-21 15:35:00|30335|30295|30334.8|30294.8|30384.5|30344.5|30324.7|30284.7|297
1740152400000|2025-02-21 15:40:00|30334.5|30294.5|30344.8|30304.8|30354.6|30314.6|30305.1|30265.1|163
1740152700000|2025-02-21 15:45:00|30345.1|30305.1|30369.9|30329.9|30384.6|30344.6|30344.6|30304.6|180
1740153000000|2025-02-21 15:50:00|30374.6|30334.6|30355.2|30315.2|30374.9|30334.9|30329.9|30289.9|344
1740153300000|2025-02-21 15:55:00|30355|30315|30315.3|30275.3|30355|30315|30315.3|30275.3|110
1740153600000|2025-02-21 16:00:00|30305.3|30265.3|30315.1|30275.1|30315.3|30275.3|30265.3|30225.3|391
1740153900000|2025-02-21 16:05:00|30315.3|30275.3|30339.8|30299.8|30354.8|30314.8|30305.1|30265.1|180
1740154200000|2025-02-21 16:10:00|30340.1|30300.1|30375.4|30335.4|30404.9|30364.9|30339.8|30299.8|261
1740154500000|2025-02-21 16:15:00|30365.2|30325.2|30389.9|30349.9|30395.2|30355.2|30355.5|30315.5|119
1740154800000|2025-02-21 16:20:00|30394.7|30354.7|30405|30365|30405|30365|30385.2|30345.2|189
1740155100000|2025-02-21 16:25:00|30415|30375|30415.3|30375.3|30425|30385|30405|30365|253
1740155400000|2025-02-21 16:30:00|30420|30380|30455.1|30415.1|30455.1|30415.1|30415|30375|281
1740155700000|2025-02-21 16:35:00|30450.1|30410.1|30405.1|30365.1|30455.1|30415.1|30395.7|30355.7|240
1740156000000|2025-02-21 16:40:00|30395.4|30355.4|30435.2|30395.2|30445.2|30405.2|30385.4|30345.4|160
1740156300000|2025-02-21 16:45:00|30425.8|30385.8|30440.2|30400.2|30440.5|30400.5|30415.5|30375.5|131
1740156600000|2025-02-21 16:50:00|30445.2|30405.2|30415.3|30375.3|30445.3|30405.3|30405.3|30365.3|196
1740156900000|2025-02-21 16:55:00|30420.3|30380.3|30405.4|30365.4|30425.3|30385.3|30395.3|30355.3|119
1740157200000|2025-02-21 17:00:00|30400.4|30360.4|30425.7|30385.7|30435.4|30395.4|30395.4|30355.4|203
1740157500000|2025-02-21 17:05:00|30425.4|30385.4|30356|30316|30425.4|30385.4|30355.5|30315.5|122
1740157800000|2025-02-21 17:10:00|30360.7|30320.7|30355.8|30315.8|30375.8|30335.8|30355.8|30315.8|183
1740158100000|2025-02-21 17:15:00|30345.8|30305.8|30331.1|30291.1|30370.5|30330.5|30325.8|30285.8|138
1740158400000|2025-02-21 17:20:00|30325.8|30285.8|30360.9|30320.9|30365.9|30325.9|30325.8|30285.8|104
1740158700000|2025-02-21 17:25:00|30361.2|30321.2|30380.7|30340.7|30380.7|30340.7|30356.2|30316.2|61
1740159000000|2025-02-21 17:30:00|30385.7|30345.7|30356|30316|30395.7|30355.7|30356|30316|97
1740159300000|2025-02-21 17:35:00|30355.7|30315.7|30330.8|30290.8|30356|30316|30325.8|30285.8|187
1740159600000|2025-02-21 17:40:00|30331|30291|30330.8|30290.8|30340.8|30300.8|30325.8|30285.8|242
1740159900000|2025-02-21 17:45:00|30325.8|30285.8|30325.6|30285.6|30340.8|30300.8|30315.9|30275.9|361
1740160200000|2025-02-21 17:50:00|30320.6|30280.6|30295.9|30255.9|30325.6|30285.6|30295.9|30255.9|130
1740160500000|2025-02-21 17:55:00|30300.7|30260.7|30315.7|30275.7|30316|30276|30285.9|30245.9|166
1740160800000|2025-02-21 18:00:00|30316|30276|30325.8|30285.8|30335.7|30295.7|30305.7|30265.7|121
1740161100000|2025-02-21 18:05:00|30325.5|30285.5|30356.1|30316.1|30365.5|30325.5|30325.5|30285.5|294
1740161400000|2025-02-21 18:10:00|30360.8|30320.8|30325.9|30285.9|30365.6|30325.6|30325.9|30285.9|229
1740161700000|2025-02-21 18:15:00|30326.1|30286.1|30320.9|30280.9|30345.6|30305.6|30316.2|30276.2|295
1740162000000|2025-02-21 18:20:00|30321.2|30281.2|30321.2|30281.2|30326.2|30286.2|30316.2|30276.2|2558
1740162300000|2025-02-21 18:25:00|30326|30286|30331|30291|30346.3|30306.3|30316.2|30276.2|161
1740162600000|2025-02-21 18:30:00|30336|30296|30336.1|30296.1|30336.3|30296.3|30326.3|30286.3|99
1740162900000|2025-02-21 18:35:00|30335.8|30295.8|30331.1|30291.1|30346.4|30306.4|30326.4|30286.4|129
1740163200000|2025-02-21 18:40:00|30335.9|30295.9|30336.5|30296.5|30346.4|30306.4|30331.1|30291.1|87
1740163500000|2025-02-21 18:45:00|30341.5|30301.5|30336.5|30296.5|30345.9|30305.9|30336.2|30296.2|91
1740163800000|2025-02-21 18:50:00|30341.2|30301.2|30346.6|30306.6|30356.6|30316.6|30336.5|30296.5|424
1740164100000|2025-02-21 18:55:00|30336.6|30296.6|30346.3|30306.3|30356.1|30316.1|30336.6|30296.6|578
1740164400000|2025-02-21 19:00:00|30341.3|30301.3|30356.4|30316.4|30366.4|30326.4|30341.3|30301.3|289
1740164700000|2025-02-21 19:05:00|30356.1|30316.1|30366.2|30326.2|30366.2|30326.2|30346.7|30306.7|345
1740165000000|2025-02-21 19:10:00|30365.6|30325.6|30365.7|30325.7|30375.7|30335.7|30325.7|30285.7|1422
1740165300000|2025-02-21 19:15:00|30366|30326|30340.2|30300.2|30375.7|30335.7|30315.2|30275.2|2305
1740358800000|2025-02-24 01:00:00|30365.2|30325.2|30415.3|30375.3|30420.3|30380.3|30340.2|30300.2|333
1740359100000|2025-02-24 01:05:00|30410.4|30370.4|30440.2|30400.2|30450.2|30410.2|30410.3|30370.3|139
1740359400000|2025-02-24 01:10:00|30445.2|30405.2|30465.2|30425.2|30470.2|30430.2|30445.2|30405.2|193
1740359700000|2025-02-24 01:15:00|30460.3|30420.3|30440.4|30400.4|30465.2|30425.2|30430.3|30390.3|84
1740360000000|2025-02-24 01:20:00|30450.3|30410.3|30460.3|30420.3|30460.5|30420.5|30445.3|30405.3|7
1740360300000|2025-02-24 01:25:00|30450.4|30410.4|30435.4|30395.4|30450.4|30410.4|30430.4|30390.4|26
1740360600000|2025-02-24 01:30:00|30440.5|30400.5|30470.4|30430.4|30470.4|30430.4|30440.5|30400.5|37
1740360900000|2025-02-24 01:35:00|30470.5|30430.5|30450.6|30410.6|30470.5|30430.5|30450.6|30410.6|211
1740361200000|2025-02-24 01:40:00|30455.5|30415.5|30425.6|30385.6|30455.7|30415.7|30420.7|30380.7|84
1740361500000|2025-02-24 01:45:00|30420.7|30380.7|30430.7|30390.7|30435.7|30395.7|30420.7|30380.7|10
1740361800000|2025-02-24 01:50:00|30430.8|30390.8|30420.8|30380.8|30435.8|30395.8|30411|30371|12
1740362100000|2025-02-24 01:55:00|30415.9|30375.9|30430.8|30390.8|30430.9|30390.9|30411|30371|12
1740362400000|2025-02-24 02:00:00|30425.9|30385.9|30440.9|30400.9|30440.9|30400.9|30420.9|30380.9|19
1740362700000|2025-02-24 02:05:00|30445.8|30405.8|30441|30401|30460.9|30420.9|30440.9|30400.9|22
1740363000000|2025-02-24 02:10:00|30446|30406|30441.1|30401.1|30446|30406|30440.9|30400.9|37
1740363300000|2025-02-24 02:15:00|30441|30401|30441.2|30401.2|30441.2|30401.2|30441|30401|1
1740363600000|2025-02-24 02:20:00|30446.2|30406.2|30431.2|30391.2|30446.2|30406.2|30431.2|30391.2|53
1740363900000|2025-02-24 02:25:00|30421.3|30381.3|30416.3|30376.3|30426.2|30386.2|30416.3|30376.3|13
1740364200000|2025-02-24 02:30:00|30421.2|30381.2|30411.2|30371.2|30421.2|30381.2|30401.2|30361.2|23
1740364500000|2025-02-24 02:35:00|30411.3|30371.3|30441.3|30401.3|30441.3|30401.3|30406.3|30366.3|10
1740364800000|2025-02-24 02:40:00|30446.4|30406.4|30461.3|30421.3|30461.3|30421.3|30441.5|30401.5|5
1740365100000|2025-02-24 02:45:00|30461.4|30421.4|30451.4|30411.4|30461.4|30421.4|30451.4|30411.4|9
1740365400000|2025-02-24 02:50:00|30451.5|30411.5|30451.5|30411.5|30456.4|30416.4|30441.4|30401.4|15
1740365700000|2025-02-24 02:55:00|30446.5|30406.5|30431.6|30391.6|30451.5|30411.5|30431.6|30391.6|10
1740366000000|2025-02-24 03:00:00|30441.6|30401.6|30441.7|30401.7|30441.7|30401.7|30431.6|30391.6|61
1740366300000|2025-02-24 03:05:00|30436.6|30396.6|30406.6|30366.6|30436.6|30396.6|30401.7|30361.7|92
1740366600000|2025-02-24 03:10:00|30406.7|30366.7|30401.7|30361.7|30421.7|30381.7|30396.8|30356.8|29
1740366900000|2025-02-24 03:15:00|30411.7|30371.7|30406.7|30366.7|30421.8|30381.8|30396.8|30356.8|28
1740367200000|2025-02-24 03:20:00|30406.8|30366.8|30371.8|30331.8|30406.9|30366.9|30371.8|30331.8|45
1740367500000|2025-02-24 03:25:00|30371.9|30331.9|30367|30327|30376.9|30336.9|30361.9|30321.9|18
1740367800000|2025-02-24 03:30:00|30371.9|30331.9|30381.9|30341.9|30382|30342|30371.9|30331.9|7
1740368100000|2025-02-24 03:35:00|30377|30337|30382|30342|30392.1|30352.1|30377|30337|3
1740368400000|2025-02-24 03:40:00|30377.1|30337.1|30377|30337|30382.1|30342.1|30377|30337|1
1740368700000|2025-02-24 03:45:00|30382|30342|30382.1|30342.1|30382.1|30342.1|30382|30342|0
1740369000000|2025-02-24 03:50:00|30387.1|30347.1|30392.2|30352.2|30392.2|30352.2|30387.1|30347.1|0
1740369300000|2025-02-24 03:55:00|30397.3|30357.3|30402.3|30362.3|30402.3|30362.3|30397.1|30357.1|3
1740369600000|2025-02-24 04:00:00|30402.2|30362.2|30402.3|30362.3|30407.3|30367.3|30402.2|30362.2|0
1740369900000|2025-02-24 04:05:00|30402.4|30362.4|30412.3|30372.3|30417.4|30377.4|30402.3|30362.3|82
1740370200000|2025-02-24 04:10:00|30412.4|30372.4|30412.4|30372.4|30412.4|30372.4|30412.3|30372.3|4
1740370800000|2025-02-24 04:20:00|30412.5|30372.5|30412.5|30372.5|30412.5|30372.5|30412.5|30372.5|6
1740371100000|2025-02-24 04:25:00|30407.4|30367.4|30402.5|30362.5|30407.5|30367.5|30402.5|30362.5|2
1740371400000|2025-02-24 04:30:00|30402.6|30362.6|30402.6|30362.6|30402.6|30362.6|30402.6|30362.6|0
1740371700000|2025-02-24 04:35:00|||||||||1
1740372000000|2025-02-24 04:40:00|30402.7|30362.7|30402.7|30362.7|30402.7|30362.7|30402.7|30362.7|0
1740372300000|2025-02-24 04:45:00|30402.6|30362.6|30392.8|30352.8|30402.7|30362.7|30392.7|30352.7|2
1740372600000|2025-02-24 04:50:00|||||||||4
1740372900000|2025-02-24 04:55:00|30392.9|30352.9|30397.8|30357.8|30402.7|30362.7|30392.9|30352.9|4
1740373200000|2025-02-24 05:00:00|30397.9|30357.9|30398|30358|30402.9|30362.9|30397.8|30357.8|15
1740373500000|2025-02-24 05:05:00|30402.9|30362.9|30403|30363|30407.9|30367.9|30397.9|30357.9|7
1740373800000|2025-02-24 05:10:00|30393|30353|30393|30353|30393|30353|30382.9|30342.9|33
1740374100000|2025-02-24 05:15:00|30383.1|30343.1|30393.1|30353.1|30393.1|30353.1|30383|30343|10
1740374400000|2025-02-24 05:20:00|30393|30353|30383.1|30343.1|30393.1|30353.1|30383.1|30343.1|4
1740374700000|2025-02-24 05:25:00|30383.2|30343.2|30393.1|30353.1|30393.1|30353.1|30383.2|30343.2|4
1740375000000|2025-02-24 05:30:00|30383.2|30343.2|30373.2|30333.2|30383.2|30343.2|30363.4|30323.4|24
1740375300000|2025-02-24 05:35:00|30378.2|30338.2|30368.2|30328.2|30383.2|30343.2|30368.2|30328.2|29
1740375600000|2025-02-24 05:40:00|30368.3|30328.3|30353.3|30313.3|30373.2|30333.2|30353.3|30313.3|12
1740375900000|2025-02-24 05:45:00|30358.3|30318.3|30373.3|30333.3|30373.3|30333.3|30358.3|30318.3|9
1740376200000|2025-02-24 05:50:00|30368.3|30328.3|30348.4|30308.4|30373.3|30333.3|30343.5|30303.5|19
1740376500000|2025-02-24 05:55:00|30343.5|30303.5|30353.4|30313.4|30353.5|30313.5|30343.5|30303.5|4
1740376800000|2025-02-24 06:00:00|30348.5|30308.5|30353.5|30313.5|30353.5|30313.5|30348.5|30308.5|14
1740377100000|2025-02-24 06:05:00|30348.6|30308.6|30353.5|30313.5|30353.5|30313.5|30348.6|30308.6|4
1740377400000|2025-02-24 06:10:00|30353.6|30313.6|30353.6|30313.6|30353.6|30313.6|30353.6|30313.6|4
1740377700000|2025-02-24 06:15:00|30348.7|30308.7|30343.7|30303.7|30348.7|30308.7|30343.6|30303.6|5
1740378000000|2025-02-24 06:20:00|30333.8|30293.8|30323.8|30283.8|30343.7|30303.7|30318.8|30278.8|24
1740378300000|2025-02-24 06:25:00|30323.7|30283.7|30313.9|30273.9|30323.8|30283.8|30313.9|30273.9|1
1740378600000|2025-02-24 06:30:00|30323.8|30283.8|30323.8|30283.8|30328.8|30288.8|30313.9|30273.9|7
1740378900000|2025-02-24 06:35:00|30318.9|30278.9|30323.9|30283.9|30323.9|30283.9|30313.9|30273.9|5
1740379200000|2025-02-24 06:40:00|30328.9|30288.9|30323.9|30283.9|30333.9|30293.9|30319|30279|26
1740379500000|2025-02-24 06:45:00|30324|30284|30324|30284|30333.9|30293.9|30324|30284|27
1740379800000|2025-02-24 06:50:00|30319|30279|30334.1|30294.1|30334.1|30294.1|30314.1|30274.1|24
1740380100000|2025-02-24 06:55:00|30334|30294|30344.1|30304.1|30349.1|30309.1|30334|30294|36
1740380400000|2025-02-24 07:00:00|30339.1|30299.1|30349.1|30309.1|30349.1|30309.1|30334.1|30294.1|17
1740380700000|2025-02-24 07:05:00|30344.2|30304.2|30349.2|30309.2|30354.2|30314.2|30344.1|30304.1|2
1740381000000|2025-02-24 07:10:00|30354.2|30314.2|30354.3|30314.3|30359.2|30319.2|30354.2|30314.2|7
1740381300000|2025-02-24 07:15:00|30359.2|30319.2|30344.3|30304.3|30364.2|30324.2|30344.3|30304.3|4
1740381600000|2025-02-24 07:20:00|30339.4|30299.4|30329.3|30289.3|30339.4|30299.4|30324.4|30284.4|3
1740381900000|2025-02-24 07:25:00|30324.4|30284.4|30324.5|30284.5|30329.5|30289.5|30324.4|30284.4|1
1740382200000|2025-02-24 07:30:00|30329.4|30289.4|30324.5|30284.5|30334.5|30294.5|30324.5|30284.5|4
1740382500000|2025-02-24 07:35:00|30329.5|30289.5|30294.5|30254.5|30329.5|30289.5|30294.5|30254.5|69
1740382800000|2025-02-24 07:40:00|30299.6|30259.6|30299.6|30259.6|30304.6|30264.6|30294.6|30254.6|19
1740383100000|2025-02-24 07:45:00|30304.6|30264.6|30314.6|30274.6|30314.6|30274.6|30294.6|30254.6|10
1740383400000|2025-02-24 07:50:00|30314.7|30274.7|30304.7|30264.7|30314.7|30274.7|30304.7|30264.7|6
1740383700000|2025-02-24 07:55:00|30314.7|30274.7|30294.7|30254.7|30314.7|30274.7|30294.7|30254.7|58
1740384000000|2025-02-24 08:00:00|30294.8|30254.8|30279.8|30239.8|30304.7|30264.7|30274.8|30234.8|34
1740384300000|2025-02-24 08:05:00|30284.7|30244.7|30274.9|30234.9|30284.8|30244.8|30269.9|30229.9|10
1740384600000|2025-02-24 08:10:00|30269.9|30229.9|30265|30225|30274.9|30234.9|30265|30225|10
1740384900000|2025-02-24 08:15:00|30275|30235|30274.9|30234.9|30275|30235|30270|30230|5
1740385200000|2025-02-24 08:20:00|30270|30230|30275|30235|30275|30235|30265.1|30225.1|41
1740385500000|2025-02-24 08:25:00|30270.1|30230.1|30255.1|30215.1|30275|30235|30255.1|30215.1|19
1740385800000|2025-02-24 08:30:00|30255.2|30215.2|30255.1|30215.1|30255.2|30215.2|30250.2|30210.2|7
1740386100000|2025-02-24 08:35:00|30255.2|30215.2|30270.2|30230.2|30270.2|30230.2|30255.2|30215.2|19
1740386400000|2025-02-24 08:40:00|30265.3|30225.3|30275.2|30235.2|30275.2|30235.2|30265.2|30225.2|4
1740386700000|2025-02-24 08:45:00|30275.3|30235.3|30275.3|30235.3|30275.3|30235.3|30275.3|30235.3|3
1740387000000|2025-02-24 08:50:00|30265.3|30225.3|30265.4|30225.4|30270.3|30230.3|30265.3|30225.3|18
1740387300000|2025-02-24 08:55:00|30265.3|30225.3|30250.4|30210.4|30265.4|30225.4|30250.4|30210.4|40
1740387600000|2025-02-24 09:00:00|30255.4|30215.4|30245.4|30205.4|30255.4|30215.4|30235.4|30195.4|121
1740387900000|2025-02-24 09:05:00|30240.5|30200.5|30240.5|30200.5|30240.5|30200.5|30230.5|30190.5|26
1740388200000|2025-02-24 09:10:00|30245.5|30205.5|30235.5|30195.5|30245.5|30205.5|30235.5|30195.5|8
1740388500000|2025-02-24 09:15:00|30230.6|30190.6|30235.6|30195.6|30235.6|30195.6|30225.6|30185.6|5
1740388800000|2025-02-24 09:20:00|30230.6|30190.6|30225.7|30185.7|30230.7|30190.7|30225.7|30185.7|35
1740389100000|2025-02-24 09:25:00|30215.7|30175.7|30235.7|30195.7|30235.7|30195.7|30215.7|30175.7|55
1740389400000|2025-02-24 09:30:00|30230.7|30190.7|30230.7|30190.7|30235.7|30195.7|30230.7|30190.7|15
1740389700000|2025-02-24 09:35:00|30230.8|30190.8|30225.8|30185.8|30235.8|30195.8|30225.8|30185.8|18
1740390000000|2025-02-24 09:40:00|30225.9|30185.9|30235.9|30195.9|30240.8|30200.8|30215.9|30175.9|160
1740390300000|2025-02-24 09:45:00|30236|30196|30225.9|30185.9|30240.9|30200.9|30216|30176|47
1740390600000|2025-02-24 09:50:00|30226|30186|30226|30186|30226|30186|30221|30181|7
1740390900000|2025-02-24 09:55:00|30226.1|30186.1|30226.1|30186.1|30231.1|30191.1|30221|30181|18
1740391200000|2025-02-24 10:00:00|30231.1|30191.1|30226.1|30186.1|30231.1|30191.1|30216.1|30176.1|12
1740391500000|2025-02-24 10:05:00|30221.1|30181.1|30216.2|30176.2|30221.1|30181.1|30216.2|30176.2|14
1740391800000|2025-02-24 10:10:00|30226.1|30186.1|30216.3|30176.3|30226.2|30186.2|30216.2|30176.2|174
1740392100000|2025-02-24 10:15:00|30221.2|30181.2|30221.3|30181.3|30226.3|30186.3|30221.2|30181.2|7
1740392400000|2025-02-24 10:20:00|30216.3|30176.3|30216.4|30176.4|30226.2|30186.2|30216.3|30176.3|6
1740392700000|2025-02-24 10:25:00|||||||||13
1740393000000|2025-02-24 10:30:00|30211.4|30171.4|30206.4|30166.4|30211.4|30171.4|30196.3|30156.3|60
1740393300000|2025-02-24 10:35:00|30216.4|30176.4|30216.4|30176.4|30216.4|30176.4|30206.5|30166.5|43
1740393600000|2025-02-24 10:40:00|30216.5|30176.5|30211.5|30171.5|30216.5|30176.5|30211.5|30171.5|80
1740393900000|2025-02-24 10:45:00|30206.5|30166.5|30216.5|30176.5|30216.5|30176.5|30206.5|30166.5|76
1740394200000|2025-02-24 10:50:00|30216.6|30176.6|30216.6|30176.6|30226.6|30186.6|30216.6|30176.6|26
1740394500000|2025-02-24 10:55:00|30226.6|30186.6|30216.6|30176.6|30226.6|30186.6|30206.6|30166.6|78
1740394800000|2025-02-24 11:00:00|30216.7|30176.7|30216.7|30176.7|30216.7|30176.7|30206.7|30166.7|9
1740395100000|2025-02-24 11:05:00|30216.8|30176.8|30206.8|30166.8|30216.8|30176.8|30206.8|30166.8|12
1740395400000|2025-02-24 11:10:00|30206.9|30166.9|30196.9|30156.9|30206.9|30166.9|30196.8|30156.8|8
1740395700000|2025-02-24 11:15:00|||||||||4
1740396000000|2025-02-24 11:20:00|30206.9|30166.9|30216.9|30176.9|30216.9|30176.9|30206.9|30166.9|17
1740396300000|2025-02-24 11:25:00|30217|30177|30227|30187|30227|30187|30217|30177|17
1740396600000|2025-02-24 11:30:00|30227.1|30187.1|30237|30197|30242.1|30202.1|30227.1|30187.1|21
1740396900000|2025-02-24 11:35:00|30237.1|30197.1|30257.1|30217.1|30262.1|30222.1|30237.1|30197.1|26
1740397200000|2025-02-24 11:40:00|30257.2|30217.2|30267.2|30227.2|30272.1|30232.1|30257.1|30217.1|10
1740397500000|2025-02-24 11:45:00|30257.2|30217.2|30257.2|30217.2|30257.2|30217.2|30257.2|30217.2|26
1740397800000|2025-02-24 11:50:00|30277.2|30237.2|30267.3|30227.3|30277.2|30237.2|30267.2|30227.2|19
1740398100000|2025-02-24 11:55:00|30272.2|30232.2|30267.3|30227.3|30272.3|30232.3|30267.3|30227.3|5
1740398400000|2025-02-24 12:00:00|30262.3|30222.3|30272.3|30232.3|30272.3|30232.3|30257.3|30217.3|52
1740398700000|2025-02-24 12:05:00|30272.4|30232.4|30267.4|30227.4|30277.4|30237.4|30267.4|30227.4|108
1740399000000|2025-02-24 12:10:00|30262.4|30222.4|30247.5|30207.5|30272.4|30232.4|30247.5|30207.5|122
1740399300000|2025-02-24 12:15:00|30242.5|30202.5|30277.5|30237.5|30277.5|30237.5|30237.5|30197.5|185
1740399600000|2025-02-24 12:20:00|30272.6|30232.6|30307.6|30267.6|30307.6|30267.6|30272.6|30232.6|149
1740399900000|2025-02-24 12:25:00|30317.6|30277.6|30367.7|30327.7|30367.7|30327.7|30317.6|30277.6|72
1740400200000|2025-02-24 12:30:00|30377.7|30337.7|30352.7|30312.7|30382.6|30342.6|30352.7|30312.7|97
1740400500000|2025-02-24 12:35:00|30347.7|30307.7|30372.7|30332.7|30377.7|30337.7|30347.7|30307.7|91
1740400800000|2025-02-24 12:40:00|30367.7|30327.7|30377.8|30337.8|30397.8|30357.8|30367.7|30327.7|163
1740401100000|2025-02-24 12:45:00|30382.8|30342.8|30392.8|30352.8|30397.9|30357.9|30377.8|30337.8|80
1740401400000|2025-02-24 12:50:00|30387.9|30347.9|30397.9|30357.9|30397.9|30357.9|30387.9|30347.9|52
1740401700000|2025-02-24 12:55:00|30387.9|30347.9|30378|30338|30388|30348|30367.9|30327.9|96
1740402000000|2025-02-24 13:00:00|30387.9|30347.9|30418|30378|30423|30383|30378|30338|319
1740402300000|2025-02-24 13:05:00|30423|30383|30458.1|30418.1|30468|30428|30423|30383|67
1740402600000|2025-02-24 13:10:00|30463|30423|30418.1|30378.1|30463|30423|30403.1|30363.1|103
1740402900000|2025-02-24 13:15:00|30413.1|30373.1|30438.1|30398.1|30438.1|30398.1|30403.1|30363.1|80
1740403200000|2025-02-24 13:20:00|30438.2|30398.2|30438.2|30398.2|30458.2|30418.2|30438.2|30398.2|58
1740403500000|2025-02-24 13:25:00|30448.2|30408.2|30438.3|30398.3|30458.2|30418.2|30438.3|30398.3|77
1740403800000|2025-02-24 13:30:00|30443.3|30403.3|30488.3|30448.3|30508.3|30468.3|30443.3|30403.3|201
1740404100000|2025-02-24 13:35:00|30488.4|30448.4|30478.4|30438.4|30493.4|30453.4|30468.3|30428.3|59
1740404400000|2025-02-24 13:40:00|30483.4|30443.4|30453.5|30413.5|30483.4|30443.4|30433.4|30393.4|43
1740407400000|2025-02-24 14:30:00|30463.9|30423.9|30459|30419|30558.9|30518.9|30459|30419|965
1740407700000|2025-02-24 14:35:00|30464|30424|30379|30339|30469|30429|30369.1|30329.1|444
1740408000000|2025-02-24 14:40:00|30374.1|30334.1|30359|30319|30399|30359|30334|30294|574
1740408300000|2025-02-24 14:45:00|30369|30329|30454|30414|30459|30419|30349|30309|354
1740408600000|2025-02-24 14:50:00|30449.1|30409.1|30499.1|30459.1|30509.1|30469.1|30439.1|30399.1|444
1740408900000|2025-02-24 14:55:00|30489.1|30449.1|30439.2|30399.2|30499.1|30459.1|30439.2|30399.2|1541
1740409200000|2025-02-24 15:00:00|30449.1|30409.1|30359.2|30319.2|30459.2|30419.2|30354.2|30314.2|1055
1740409500000|2025-02-24 15:05:00|30364.2|30324.2|30329.3|30289.3|30364.2|30324.2|30299.2|30259.2|682
1740409800000|2025-02-24 15:10:00|30339.3|30299.3|30319.4|30279.4|30349.3|30309.3|30319.3|30279.3|367
1740410100000|2025-02-24 15:15:00|30319.3|30279.3|30249.4|30209.4|30319.4|30279.4|30239.4|30199.4|1688
1740410400000|2025-02-24 15:20:00|30259.4|30219.4|30284.4|30244.4|30339.4|30299.4|30254.4|30214.4|563
1740410700000|2025-02-24 15:25:00|30289.4|30249.4|30299.5|30259.5|30319.4|30279.4|30284.4|30244.4|350
1740411000000|2025-02-24 15:30:00|30304.4|30264.4|30369.5|30329.5|30369.5|30329.5|30304.4|30264.4|456
1740411300000|2025-02-24 15:35:00|30364.5|30324.5|30379.5|30339.5|30379.5|30339.5|30349.5|30309.5|309
1740411600000|2025-02-24 15:40:00|30389.5|30349.5|30359.6|30319.6|30389.6|30349.6|30349.6|30309.6|770
1740411900000|2025-02-24 15:45:00|30349.6|30309.6|30364.6|30324.6|30369.7|30329.7|30349.6|30309.6|112
1740412200000|2025-02-24 15:50:00|30369.6|30329.6|30294.7|30254.7|30369.7|30329.7|30289.7|30249.7|341
1740412500000|2025-02-24 15:55:00|30299.7|30259.7|30289.8|30249.8|30314.7|30274.7|30289.7|30249.7|249
1740412800000|2025-02-24 16:00:00|30299.8|30259.8|30239.9|30199.9|30309.8|30269.8|30239.8|30199.8|515
1740413100000|2025-02-24 16:05:00|30249.8|30209.8|30269.9|30229.9|30269.9|30229.9|30239.9|30199.9|734
1740413400000|2025-02-24 16:10:00|30274.9|30234.9|30224.9|30184.9|30279.9|30239.9|30209.9|30169.9|403
1740413700000|2025-02-24 16:15:00|30229.9|30189.9|30230|30190|30230|30190|30209.9|30169.9|401
1740414000000|2025-02-24 16:20:00|30225|30185|30215.1|30175.1|30240|30200|30210.1|30170.1|967
1740414300000|2025-02-24 16:25:00|30220.1|30180.1|30225.1|30185.1|30240.1|30200.1|30210.1|30170.1|341
1740414600000|2025-02-24 16:30:00|30230.1|30190.1|30215.2|30175.2|30240.1|30200.1|30210.1|30170.1|541
1740414900000|2025-02-24 16:35:00|30210.2|30170.2|30140.3|30100.3|30215.2|30175.2|30140.3|30100.3|565
1740415200000|2025-02-24 16:40:00|30145.3|30105.3|30170.2|30130.2|30170.3|30130.3|30140.2|30100.2|361
1740415500000|2025-02-24 16:45:00|30160.3|30120.3|30170.3|30130.3|30190.3|30150.3|30150.3|30110.3|333
1740415800000|2025-02-24 16:50:00|30175.3|30135.3|30190.4|30150.4|30205.3|30165.3|30170.3|30130.3|223
1740416100000|2025-02-24 16:55:00|30200.4|30160.4|30200.4|30160.4|30210.4|30170.4|30200.4|30160.4|339
1740416400000|2025-02-24 17:00:00|30200.5|30160.5|30190.5|30150.5|30220.4|30180.4|30180.5|30140.5|281
1740416700000|2025-02-24 17:05:00|30180.5|30140.5|30170.5|30130.5|30190.5|30150.5|30170.5|30130.5|193
1740417000000|2025-02-24 17:10:00|30165.6|30125.6|30180.6|30140.6|30200.6|30160.6|30165.6|30125.6|246
1740417300000|2025-02-24 17:15:00|30170.6|30130.6|30195.6|30155.6|30200.6|30160.6|30165.6|30125.6|362
1740417600000|2025-02-24 17:20:00|30200.6|30160.6|30180.7|30140.7|30200.7|30160.7|30180.7|30140.7|298
1740417900000|2025-02-24 17:25:00|30170.7|30130.7|30170.8|30130.8|30170.8|30130.8|30150.7|30110.7|353
1740418200000|2025-02-24 17:30:00|30170.7|30130.7|30170.8|30130.8|30180.8|30140.8|30160.8|30120.8|238
1740418500000|2025-02-24 17:35:00|30175.8|30135.8|30150.9|30110.9|30180.8|30140.8|30150.8|30110.8|750
1740418800000|2025-02-24 17:40:00|30150.8|30110.8|30155.9|30115.9|30160.9|30120.9|30140.9|30100.9|641
1740419100000|2025-02-24 17:45:00|30160.9|30120.9|30161|30121|30161|30121|30151|30111|300
1740419400000|2025-02-24 17:50:00|30171|30131|30151.1|30111.1|30181|30141|30151|30111|155
1740419700000|2025-02-24 17:55:00|30156.1|30116.1|30161.1|30121.1|30171.1|30131.1|30151.1|30111.1|280
1740420000000|2025-02-24 18:00:00|30151.1|30111.1|30161.1|30121.1|30161.1|30121.1|30151.1|30111.1|166
1740420300000|2025-02-24 18:05:00|30151.2|30111.2|30181.2|30141.2|30181.2|30141.2|30151.2|30111.2|243
1740420600000|2025-02-24 18:10:00|30186.2|30146.2|30171.2|30131.2|30191.2|30151.2|30171.2|30131.2|244
1740420900000|2025-02-24 18:15:00|30171.3|30131.3|30201.3|30161.3|30201.3|30161.3|30161.3|30121.3|148
1740421200000|2025-02-24 18:20:00|30211.3|30171.3|30231.4|30191.4|30241.3|30201.3|30201.3|30161.3|1092
1740421500000|2025-02-24 18:25:00|30241.3|30201.3|30261.4|30221.4|30261.4|30221.4|30231.4|30191.4|127
1740421800000|2025-02-24 18:30:00|30251.4|30211.4|30211.5|30171.5|30251.4|30211.4|30206.5|30166.5|216
1740422100000|2025-02-24 18:35:00|30221.5|30181.5|30181.5|30141.5|30221.5|30181.5|30181.5|30141.5|248
1740422400000|2025-02-24 18:40:00|30191.5|30151.5|30181.6|30141.6|30191.5|30151.5|30176.6|30136.6|219
1740422700000|2025-02-24 18:45:00|30171.6|30131.6|30176.6|30136.6|30191.6|30151.6|30171.6|30131.6|260
1740423000000|2025-02-24 18:50:00|30171.6|30131.6|30146.7|30106.7|30171.7|30131.7|30146.7|30106.7|239
1740423300000|2025-02-24 18:55:00|30151.7|30111.7|30151.8|30111.8|30151.8|30111.8|30141.7|30101.7|438
1740423600000|2025-02-24 19:00:00|30151.7|30111.7|30101.8|30061.8|30151.8|30111.8|30096.8|30056.8|1201
1740423900000|2025-02-24 19:05:00|30111.8|30071.8|30111.9|30071.9|30111.9|30071.9|30091.8|30051.8|524
1740424200000|2025-02-24 19:10:00|30121.9|30081.9|30102|30062|30121.9|30081.9|30101.9|30061.9|1570
1740424500000|2025-02-24 19:15:00|30111.9|30071.9|30117|30077|30122|30082|30101.9|30061.9|871
1740445200000|2025-02-25 01:00:00|30120.5|30080.5|30160.6|30120.6|30165.6|30125.6|30090.5|30050.5|416
1740445500000|2025-02-25 01:05:00|30165.6|30125.6|30195.6|30155.6|30215.6|30175.6|30135.6|30095.6|98
1740445800000|2025-02-25 01:10:00|30190.6|30150.6|30185.7|30145.7|30205.6|30165.6|30185.6|30145.6|26
1740446100000|2025-02-25 01:15:00|30190.7|30150.7|30215.7|30175.7|30215.7|30175.7|30185.7|30145.7|25
1740446400000|2025-02-25 01:20:00|30225.7|30185.7|30185.7|30145.7|30225.7|30185.7|30180.7|30140.7|24
1740446700000|2025-02-25 01:25:00|30180.7|30140.7|30165.8|30125.8|30185.8|30145.8|30150.8|30110.8|47
1740447000000|2025-02-25 01:30:00|30160.8|30120.8|30170.8|30130.8|30180.8|30140.8|30160.8|30120.8|720
1740447300000|2025-02-25 01:35:00|30175.8|30135.8|30170.9|30130.9|30185.8|30145.8|30155.9|30115.9|27
1740447600000|2025-02-25 01:40:00|30175.9|30135.9|30185.9|30145.9|30185.9|30145.9|30170.9|30130.9|55
1740447900000|2025-02-25 01:45:00|30186|30146|30166|30126|30186|30146|30166|30126|10
1740448200000|2025-02-25 01:50:00|30176|30136|30171|30131|30176|30136|30171|30131|6
1740448500000|2025-02-25 01:55:00|30166|30126|30156.1|30116.1|30166|30126|30146|30106|8
1740448800000|2025-02-25 02:00:00|30166.1|30126.1|30166.1|30126.1|30181.1|30141.1|30166.1|30126.1|18
1740449100000|2025-02-25 02:05:00|30176.1|30136.1|30186.1|30146.1|30186.1|30146.1|30176.1|30136.1|11
1740449400000|2025-02-25 02:10:00|30186.2|30146.2|30186.2|30146.2|30186.2|30146.2|30186.2|30146.2|5
1740449700000|2025-02-25 02:15:00|30176.2|30136.2|30166.2|30126.2|30176.2|30136.2|30166.2|30126.2|9
1740450000000|2025-02-25 02:20:00|30156.2|30116.2|30156.3|30116.3|30156.3|30116.3|30156.2|30116.2|8
1740450300000|2025-02-25 02:25:00|30151.3|30111.3|30156.3|30116.3|30156.3|30116.3|30151.3|30111.3|23
1740450600000|2025-02-25 02:30:00|30166.3|30126.3|30171.4|30131.4|30171.4|30131.4|30156.3|30116.3|11
1740450900000|2025-02-25 02:35:00|30176.4|30136.4|30176.4|30136.4|30186.4|30146.4|30166.4|30126.4|30
1740451200000|2025-02-25 02:40:00|30181.4|30141.4|30156.5|30116.5|30181.4|30141.4|30156.4|30116.4|11
1740451500000|2025-02-25 02:45:00|30161.4|30121.4|30156.5|30116.5|30161.5|30121.5|30156.5|30116.5|23
1740451800000|2025-02-25 02:50:00|30166.5|30126.5|30166.5|30126.5|30166.5|30126.5|30166.5|30126.5|18
1740452100000|2025-02-25 02:55:00|30166.6|30126.6|30161.6|30121.6|30176.6|30136.6|30161.6|30121.6|15
1740452400000|2025-02-25 03:00:00|30166.6|30126.6|30156.6|30116.6|30166.6|30126.6|30156.6|30116.6|6
1740452700000|2025-02-25 03:05:00|30161.6|30121.6|30166.7|30126.7|30181.6|30141.6|30161.6|30121.6|31
1740453000000|2025-02-25 03:10:00|30161.7|30121.7|30161.7|30121.7|30166.7|30126.7|30156.7|30116.7|15
1740453300000|2025-02-25 03:15:00|30166.7|30126.7|30151.7|30111.7|30166.7|30126.7|30146.7|30106.7|31
1740453600000|2025-02-25 03:20:00|30146.8|30106.8|30156.8|30116.8|30166.8|30126.8|30146.7|30106.7|13
1740453900000|2025-02-25 03:25:00|30151.8|30111.8|30146.8|30106.8|30156.8|30116.8|30146.8|30106.8|5
1740454200000|2025-02-25 03:30:00|30136.9|30096.9|30126.9|30086.9|30136.9|30096.9|30126.9|30086.9|8
1740454500000|2025-02-25 03:35:00|30131.9|30091.9|30126.9|30086.9|30131.9|30091.9|30126.9|30086.9|5
1740454800000|2025-02-25 03:40:00|30121.9|30081.9|30117|30077|30121.9|30081.9|30111.9|30071.9|34
1740455100000|2025-02-25 03:45:00|||||||||3
1740455400000|2025-02-25 03:50:00|30117.1|30077.1|30117.1|30077.1|30117.1|30077.1|30117.1|30077.1|1
1740455700000|2025-02-25 03:55:00|30112.1|30072.1|30107.1|30067.1|30112.1|30072.1|30107.1|30067.1|3
1740456000000|2025-02-25 04:00:00|30112.1|30072.1|30117.1|30077.1|30117.2|30077.2|30112.1|30072.1|8
1740456300000|2025-02-25 04:05:00|30117.2|30077.2|30117.2|30077.2|30117.2|30077.2|30112.2|30072.2|1
1740456600000|2025-02-25 04:10:00|30112.2|30072.2|30107.2|30067.2|30117.2|30077.2|30107.2|30067.2|5
1740456900000|2025-02-25 04:15:00|30107.3|30067.3|30102.3|30062.3|30107.3|30067.3|30102.3|30062.3|8
1740457200000|2025-02-25 04:20:00|30097.3|30057.3|30117.3|30077.3|30122.3|30082.3|30097.3|30057.3|16
1740457500000|2025-02-25 04:25:00|30122.3|30082.3|30117.4|30077.4|30127.3|30087.3|30117.3|30077.3|20
1740457800000|2025-02-25 04:30:00|30127.4|30087.4|30127.4|30087.4|30127.4|30087.4|30127.4|30087.4|16
1740458100000|2025-02-25 04:35:00|30137.4|30097.4|30137.4|30097.4|30137.4|30097.4|30137.4|30097.4|10
1740458400000|2025-02-25 04:40:00|30137.5|30097.5|30137.5|30097.5|30137.5|30097.5|30137.4|30097.4|7
1740458700000|2025-02-25 04:45:00|30132.5|30092.5|30122.5|30082.5|30132.5|30092.5|30122.5|30082.5|37
1740459000000|2025-02-25 04:50:00|30127.5|30087.5|30122.6|30082.6|30127.6|30087.6|30122.6|30082.6|1
1740459300000|2025-02-25 04:55:00|30117.6|30077.6|30127.6|30087.6|30127.6|30087.6|30117.6|30077.6|4
1740459600000|2025-02-25 05:00:00|30137.6|30097.6|30137.7|30097.7|30137.7|30097.7|30132.6|30092.6|5
1740459900000|2025-02-25 05:05:00|30127.7|30087.7|30122.7|30082.7|30132.7|30092.7|30117.7|30077.7|38
1740460200000|2025-02-25 05:10:00|30127.7|30087.7|30127.7|30087.7|30127.7|30087.7|30127.7|30087.7|4
1740460500000|2025-02-25 05:15:00|30122.8|30082.8|30127.8|30087.8|30132.8|30092.8|30122.8|30082.8|20
1740460800000|2025-02-25 05:20:00|30137.8|30097.8|30137.8|30097.8|30147.8|30107.8|30127.8|30087.8|26
1740461100000|2025-02-25 05:25:00|30137.9|30097.9|30137.9|30097.9|30137.9|30097.9|30137.8|30097.8|5
1740461400000|2025-02-25 05:30:00|30132.9|30092.9|30147.9|30107.9|30157.9|30117.9|30132.9|30092.9|10
1740461700000|2025-02-25 05:35:00|30142.9|30102.9|30138|30098|30143|30103|30132.9|30092.9|6
1740462000000|2025-02-25 05:40:00|30133|30093|30128|30088|30138|30098|30128|30088|1
1740462300000|2025-02-25 05:45:00|30138|30098|30148.1|30108.1|30148.1|30108.1|30128|30088|10
1740462600000|2025-02-25 05:50:00|30153.1|30113.1|30178.1|30138.1|30178.1|30138.1|30148.1|30108.1|5
1740462900000|2025-02-25 05:55:00|30173.1|30133.1|30168.1|30128.1|30173.1|30133.1|30168.1|30128.1|9
1740463200000|2025-02-25 06:00:00|30168.2|30128.2|30158.2|30118.2|30178.1|30138.1|30158.2|30118.2|19
1740463500000|2025-02-25 06:05:00|||||||||5
1740463800000|2025-02-25 06:10:00|30158.3|30118.3|30158.3|30118.3|30163.3|30123.3|30158.2|30118.2|5
1740464100000|2025-02-25 06:15:00|30163.3|30123.3|30158.3|30118.3|30163.3|30123.3|30158.3|30118.3|5
1740464400000|2025-02-25 06:20:00|30153.3|30113.3|30153.4|30113.4|30158.4|30118.4|30153.3|30113.3|7
1740464700000|2025-02-25 06:25:00|30148.4|30108.4|30148.4|30108.4|30148.4|30108.4|30138.4|30098.4|6
1740465000000|2025-02-25 06:30:00|30143.4|30103.4|30143.4|30103.4|30148.4|30108.4|30138.5|30098.5|3
1740465300000|2025-02-25 06:35:00|30143.5|30103.5|30148.5|30108.5|30158.5|30118.5|30143.5|30103.5|6
1740465600000|2025-02-25 06:40:00|30143.5|30103.5|30143.5|30103.5|30148.5|30108.5|30138.5|30098.5|48
1740465900000|2025-02-25 06:45:00|30138.6|30098.6|30148.6|30108.6|30148.6|30108.6|30138.5|30098.5|2
1740466200000|2025-02-25 06:50:00|30143.6|30103.6|30138.6|30098.6|30143.6|30103.6|30138.6|30098.6|16
1740466500000|2025-02-25 06:55:00|30138.7|30098.7|30128.7|30088.7|30138.7|30098.7|30128.7|30088.7|40
1740466800000|2025-02-25 07:00:00|30133.7|30093.7|30128.7|30088.7|30133.7|30093.7|30128.7|30088.7|15
1740467100000|2025-02-25 07:05:00|30138.7|30098.7|30138.8|30098.8|30138.8|30098.8|30133.7|30093.7|3
1740467400000|2025-02-25 07:10:00|30143.8|30103.8|30153.8|30113.8|30153.8|30113.8|30143.8|30103.8|3
1740467700000|2025-02-25 07:15:00|30148.8|30108.8|30148.8|30108.8|30158.8|30118.8|30148.8|30108.8|0
1740468000000|2025-02-25 07:20:00|30148.9|30108.9|30133.9|30093.9|30158.9|30118.9|30133.9|30093.9|41
1740468300000|2025-02-25 07:25:00|30128.9|30088.9|30143.9|30103.9|30148.9|30108.9|30128.9|30088.9|203
1740468600000|2025-02-25 07:30:00|30139|30099|30174|30134|30179|30139|30138.9|30098.9|40
1740468900000|2025-02-25 07:35:00|30169|30129|30164|30124|30169|30129|30164|30124|2
1740469200000|2025-02-25 07:40:00|30169|30129|30149.1|30109.1|30169|30129|30149|30109|9
1740469500000|2025-02-25 07:45:00|30139.1|30099.1|30169.1|30129.1|30179.1|30139.1|30139.1|30099.1|125
1740469800000|2025-02-25 07:50:00|30164.1|30124.1|30159.1|30119.1|30164.1|30124.1|30159.1|30119.1|13
1740470100000|2025-02-25 07:55:00|30159.2|30119.2|30159.2|30119.2|30164.2|30124.2|30159.1|30119.1|30
1740470400000|2025-02-25 08:00:00|30149.2|30109.2|30189.2|30149.2|30189.2|30149.2|30149.2|30109.2|59
1740470700000|2025-02-25 08:05:00|30184.2|30144.2|30189.3|30149.3|30189.3|30149.3|30179.3|30139.3|58
1740471000000|2025-02-25 08:10:00|30199.3|30159.3|30219.3|30179.3|30219.3|30179.3|30199.3|30159.3|58
1740471300000|2025-02-25 08:15:00|30219.4|30179.4|30219.3|30179.3|30219.4|30179.4|30199.4|30159.4|76
1740471600000|2025-02-25 08:20:00|30219.4|30179.4|30209.4|30169.4|30219.4|30179.4|30204.4|30164.4|69
1740471900000|2025-02-25 08:25:00|30229.4|30189.4|30229.4|30189.4|30229.4|30189.4|30219.4|30179.4|111
1740472200000|2025-02-25 08:30:00|30224.4|30184.4|30209.5|30169.5|30224.4|30184.4|30209.5|30169.5|49
1740472500000|2025-02-25 08:35:00|30199.5|30159.5|30234.5|30194.5|30239.5|30199.5|30199.5|30159.5|68
1740472800000|2025-02-25 08:40:00|30239.5|30199.5|30209.5|30169.5|30239.5|30199.5|30209.5|30169.5|10
1740473100000|2025-02-25 08:45:00|30209.6|30169.6|30189.6|30149.6|30209.6|30169.6|30189.6|30149.6|27
1740473400000|2025-02-25 08:50:00|30184.6|30144.6|30174.7|30134.7|30189.6|30149.6|30169.6|30129.6|27
1740473700000|2025-02-25 08:55:00|30174.6|30134.6|30154.7|30114.7|30179.7|30139.7|30149.7|30109.7|88
1740474000000|2025-02-25 09:00:00|30149.7|30109.7|30169.7|30129.7|30169.7|30129.7|30149.7|30109.7|160
1740474300000|2025-02-25 09:05:00|30159.8|30119.8|30129.8|30089.8|30159.8|30119.8|30119.8|30079.8|65
1740474600000|2025-02-25 09:10:00|30124.7|30084.7|30149.8|30109.8|30154.8|30114.8|30119.8|30079.8|197
1740474900000|2025-02-25 09:15:00|30144.8|30104.8|30159.8|30119.8|30159.8|30119.8|30134.8|30094.8|99
1740475200000|2025-02-25 09:20:00|30169.8|30129.8|30159.9|30119.9|30169.8|30129.8|30154.9|30114.9|116
1740475500000|2025-02-25 09:25:00|30159.8|30119.8|30129.9|30089.9|30159.8|30119.8|30124.9|30084.9|43
1740475800000|2025-02-25 09:30:00|30124.9|30084.9|30130|30090|30130|30090|30124.9|30084.9|75
1740476100000|2025-02-25 09:35:00|30129.9|30089.9|30120|30080|30129.9|30089.9|30110|30070|729
1740476400000|2025-02-25 09:40:00|30115|30075|30100.1|30060.1|30115|30075|30090|30050|68
1740476700000|2025-02-25 09:45:00|30110.1|30070.1|30110.1|30070.1|30120.1|30080.1|30110.1|30070.1|19
1740477000000|2025-02-25 09:50:00|30115.2|30075.2|30120.2|30080.2|30120.2|30080.2|30110.1|30070.1|74
1740477300000|2025-02-25 09:55:00|30115.2|30075.2|30120.2|30080.2|30120.2|30080.2|30095.2|30055.2|45
1740477600000|2025-02-25 10:00:00|30115.2|30075.2|30080.2|30040.2|30115.2|30075.2|30070.2|30030.2|201
1740477900000|2025-02-25 10:05:00|30080.3|30040.3|30085.3|30045.3|30100.3|30060.3|30070.3|30030.3|158
1740478200000|2025-02-25 10:10:00|30090.3|30050.3|30075.3|30035.3|30090.3|30050.3|30075.3|30035.3|104
1740478500000|2025-02-25 10:15:00|30070.4|30030.4|30070.4|30030.4|30080.4|30040.4|30070.3|30030.3|44
1740478800000|2025-02-25 10:20:00|30090.4|30050.4|30105.4|30065.4|30110.4|30070.4|30090.4|30050.4|424
1740479100000|2025-02-25 10:25:00|30100.5|30060.5|30085.5|30045.5|30110.4|30070.4|30080.5|30040.5|77
1740479400000|2025-02-25 10:30:00|30090.5|30050.5|30070.5|30030.5|30090.5|30050.5|30070.5|30030.5|38
1740479700000|2025-02-25 10:35:00|30065.5|30025.5|30070.5|30030.5|30080.6|30040.6|30065.5|30025.5|81
1740480000000|2025-02-25 10:40:00|30070.6|30030.6|30060.7|30020.7|30070.6|30030.6|30060.7|30020.7|20
1740480300000|2025-02-25 10:45:00|30070.6|30030.6|30065.7|30025.7|30090.6|30050.6|30060.7|30020.7|114
1740480600000|2025-02-25 10:50:00|30060.7|30020.7|30065.7|30025.7|30080.7|30040.7|30060.7|30020.7|58
1740480900000|2025-02-25 10:55:00|30060.7|30020.7|30060.8|30020.8|30070.7|30030.7|30060.7|30020.7|44
1740481200000|2025-02-25 11:00:00|30060.7|30020.7|30040.8|30000.8|30060.8|30020.8|30040.8|30000.8|135
1740481500000|2025-02-25 11:05:00|30030.8|29990.8|30035.8|29995.8|30040.8|30000.8|30030.8|29990.8|245
1740481800000|2025-02-25 11:10:00|30030.9|29990.9|30040.9|30000.9|30050.8|30010.8|30030.8|29990.8|72
1740482100000|2025-02-25 11:15:00|30040.8|30000.8|30035.9|29995.9|30041|30001|30030.9|29990.9|166
1740482400000|2025-02-25 11:20:00|30040.9|30000.9|30031|29991|30040.9|30000.9|30030.9|29990.9|32
1740482700000|2025-02-25 11:25:00|30030.9|29990.9|30001.1|29961.1|30031|29991|30001|29961|381
1740483000000|2025-02-25 11:30:00|30011|29971|30001.1|29961.1|30011.1|29971.1|29991.1|29951.1|162
1740483300000|2025-02-25 11:35:00|30011.1|29971.1|29991.1|29951.1|30011.1|29971.1|29986.1|29946.1|232
1740483600000|2025-02-25 11:40:00|29996.1|29956.1|29991.2|29951.2|30001.2|29961.2|29991.1|29951.1|49
1740483900000|2025-02-25 11:45:00|29986.2|29946.2|29981.2|29941.2|29991.2|29951.2|29981.2|29941.2|86
1740484200000|2025-02-25 11:50:00|29986.2|29946.2|29986.3|29946.3|29991.3|29951.3|29981.2|29941.2|191
1740484500000|2025-02-25 11:55:00|29981.3|29941.3|29991.3|29951.3|30001.2|29961.2|29981.3|29941.3|115
1740484800000|2025-02-25 12:00:00|29986.3|29946.3|29981.4|29941.4|29991.3|29951.3|29981.3|29941.3|76
1740485100000|2025-02-25 12:05:00|29991.4|29951.4|29991.4|29951.4|29991.4|29951.4|29981.4|29941.4|188
1740485400000|2025-02-25 12:10:00|29986.4|29946.4|29981.5|29941.5|29986.4|29946.4|29971.4|29931.4|172
1740485700000|2025-02-25 12:15:00|29981.4|29941.4|29976.5|29936.5|29981.5|29941.5|29971.5|29931.5|56
1740486000000|2025-02-25 12:20:00|29971.5|29931.5|29981.5|29941.5|29981.5|29941.5|29971.5|29931.5|80
1740486300000|2025-02-25 12:25:00|29971.5|29931.5|29971.6|29931.6|29971.6|29931.6|29971.5|29931.5|21
1740486600000|2025-02-25 12:30:00|29961.6|29921.6|29951.6|29911.6|29971.6|29931.6|29951.6|29911.6|116
1740486900000|2025-02-25 12:35:00|29961.6|29921.6|29951.7|29911.7|29966.6|29926.6|29941.7|29901.7|244
1740487200000|2025-02-25 12:40:00|29941.7|29901.7|29956.8|29916.8|29961.7|29921.7|29941.7|29901.7|143
1740487500000|2025-02-25 12:45:00|29961.8|29921.8|29996.8|29956.8|30001.8|29961.8|29951.8|29911.8|120
1740487800000|2025-02-25 12:50:00|29991.8|29951.8|29976.9|29936.9|29996.9|29956.9|29971.9|29931.9|42
1740488100000|2025-02-25 12:55:00|29971.9|29931.9|30011.9|29971.9|30011.9|29971.9|29971.9|29931.9|111
1740488400000|2025-02-25 13:00:00|30006.9|29966.9|30002|29962|30006.9|29966.9|29971.9|29931.9|230
1740488700000|2025-02-25 13:05:00|29997|29957|30002|29962|30002|29962|29981.9|29941.9|107
1740489000000|2025-02-25 13:10:00|29997|29957|30057|30017|30057.1|30017.1|29992|29952|109
1740489300000|2025-02-25 13:15:00|30052.1|30012.1|30092.1|30052.1|30092.1|30052.1|30052.1|30012.1|133
1740489600000|2025-02-25 13:20:00|30082.1|30042.1|30092.2|30052.2|30102.1|30062.1|30062.1|30022.1|98
1740489900000|2025-02-25 13:25:00|30102.1|30062.1|30092.2|30052.2|30102.2|30062.2|30082.2|30042.2|98
1740490200000|2025-02-25 13:30:00|30097.2|30057.2|30137.2|30097.2|30142.2|30102.2|30097.2|30057.2|99
1740490500000|2025-02-25 13:35:00|30132.2|30092.2|30112.3|30072.3|30142.3|30102.3|30112.3|30072.3|145
1740490800000|2025-02-25 13:40:00|30102.3|30062.3|30107.2|30067.2|30107.2|30067.2|30072.2|30032.2|279
1740493800000|2025-02-25 14:30:00|30067.6|30027.6|29922.8|29882.8|30082.6|30042.6|29907.8|29867.8|2914
1740494100000|2025-02-25 14:35:00|29917.8|29877.8|29892.7|29852.7|29947.8|29907.8|29887.8|29847.8|953
1740494400000|2025-02-25 14:40:00|29887.8|29847.8|29857.8|29817.8|29892.8|29852.8|29842.9|29802.9|1285
1740494700000|2025-02-25 14:45:00|29862.9|29822.9|29912.9|29872.9|29922.9|29882.9|29852.9|29812.9|1063
1740495000000|2025-02-25 14:50:00|29912.8|29872.8|29882.9|29842.9|29942.8|29902.8|29872.9|29832.9|1134
1740495300000|2025-02-25 14:55:00|29877.9|29837.9|29903|29863|29913|29873|29873|29833|618
1740495600000|2025-02-25 15:00:00|29898|29858|29952.9|29912.9|29983|29943|29893|29853|1784
1740495900000|2025-02-25 15:05:00|29953|29913|29943.1|29903.1|29983|29943|29933.1|29893.1|356
1740496200000|2025-02-25 15:10:00|29943|29903|29973|29933|30003.1|29963.1|29933.1|29893.1|1213
1740496500000|2025-02-25 15:15:00|29973.1|29933.1|30023.1|29983.1|30058.1|30018.1|29973|29933|364
1740496800000|2025-02-25 15:20:00|30013.1|29973.1|30023.2|29983.2|30043.1|30003.1|30003.1|29963.1|394
1740497100000|2025-02-25 15:25:00|30018.2|29978.2|30083.2|30043.2|30108.2|30068.2|30013.2|29973.2|943
1740497400000|2025-02-25 15:30:00|30078.2|30038.2|30223.1|30183.1|30223.2|30183.2|30078.2|30038.2|964
1740497700000|2025-02-25 15:35:00|30223.2|30183.2|30268.1|30228.1|30303.1|30263.1|30213.2|30173.2|1233
1740498000000|2025-02-25 15:40:00|30268.2|30228.2|30258.2|30218.2|30283.1|30243.1|30213.2|30173.2|920
1740498300000|2025-02-25 15:45:00|30263.2|30223.2|30293.2|30253.2|30313.2|30273.2|30233.2|30193.2|715
1740498600000|2025-02-25 15:50:00|30283.3|30243.3|30223.2|30183.2|30303.2|30263.2|30213.3|30173.3|447
1740498900000|2025-02-25 15:55:00|30223.3|30183.3|30238.3|30198.3|30238.3|30198.3|30173.3|30133.3|1334
1740499200000|2025-02-25 16:00:00|30243.3|30203.3|30238.3|30198.3|30283.2|30243.2|30233.3|30193.3|430
1740499500000|2025-02-25 16:05:00|30243.3|30203.3|30263.3|30223.3|30283.3|30243.3|30223.3|30183.3|503
1740499800000|2025-02-25 16:10:00|30278.3|30238.3|30253.4|30213.4|30293.3|30253.3|30253.4|30213.4|417
1740500100000|2025-02-25 16:15:00|30263.3|30223.3|30173.4|30133.4|30263.4|30223.4|30168.4|30128.4|491
1740500400000|2025-02-25 16:20:00|30163.5|30123.5|30163.5|30123.5|30183.5|30143.5|30143.4|30103.4|336
1740500700000|2025-02-25 16:25:00|30173.5|30133.5|30193.6|30153.6|30193.6|30153.6|30163.5|30123.5|250
1740501000000|2025-02-25 16:30:00|30193.5|30153.5|30193.6|30153.6|30243.5|30203.5|30183.6|30143.6|391
1740501300000|2025-02-25 16:35:00|30188.6|30148.6|30233.5|30193.5|30243.5|30203.5|30173.6|30133.6|411
1740501600000|2025-02-25 16:40:00|30228.5|30188.5|30233.6|30193.6|30243.6|30203.6|30203.7|30163.7|253
1740501900000|2025-02-25 16:45:00|30243.6|30203.6|30198.7|30158.7|30253.6|30213.6|30193.7|30153.7|312
1740502200000|2025-02-25 16:50:00|30193.7|30153.7|30208.8|30168.8|30223.7|30183.7|30193.7|30153.7|240
1740502500000|2025-02-25 16:55:00|30213.7|30173.7|30263.8|30223.8|30273.7|30233.7|30183.8|30143.8|634
1740502800000|2025-02-25 17:00:00|30258.7|30218.7|30273.8|30233.8|30288.7|30248.7|30228.8|30188.8|414
1740503100000|2025-02-25 17:05:00|30263.8|30223.8|30203.8|30163.8|30263.8|30223.8|30183.7|30143.7|245
1740503400000|2025-02-25 17:10:00|30198.8|30158.8|30203.8|30163.8|30223.7|30183.7|30173.9|30133.9|922
1740503700000|2025-02-25 17:15:00|30203.7|30163.7|30258.8|30218.8|30263.8|30223.8|30183.8|30143.8|493
1740504000000|2025-02-25 17:20:00|30263.8|30223.8|30243.9|30203.9|30263.8|30223.8|30223.8|30183.8|375
1740504300000|2025-02-25 17:25:00|30253.8|30213.8|30273.9|30233.9|30273.9|30233.9|30243.8|30203.8|276
1740504600000|2025-02-25 17:30:00|30268.9|30228.9|30304|30264|30304|30264|30253.9|30213.9|328
1740504900000|2025-02-25 17:35:00|30303.9|30263.9|30274|30234|30304|30264|30264|30224|527
1740505200000|2025-02-25 17:40:00|30273.9|30233.9|30254.1|30214.1|30274.1|30234.1|30249|30209|1153
1740505500000|2025-02-25 17:45:00|30254|30214|30234|30194|30254|30214|30214|30174|271
1740505800000|2025-02-25 17:50:00|30234.1|30194.1|30254.1|30214.1|30269.1|30229.1|30234|30194|748
1740506100000|2025-02-25 17:55:00|30254.2|30214.2|30274.2|30234.2|30294.1|30254.1|30254.1|30214.1|253
1740506400000|2025-02-25 18:00:00|30279.1|30239.1|30294.2|30254.2|30304.2|30264.2|30264.1|30224.1|283
1740506700000|2025-02-25 18:05:00|30304.2|30264.2|30274.2|30234.2|30304.2|30264.2|30254.2|30214.2|220
1740507000000|2025-02-25 18:10:00|30274.3|30234.3|30284.2|30244.2|30304.2|30264.2|30274.2|30234.2|279
1740507300000|2025-02-25 18:15:00|30284.3|30244.3|30354.2|30314.2|30354.2|30314.2|30284.2|30244.2|935
1740507600000|2025-02-25 18:20:00|30344.3|30304.3|30334.3|30294.3|30384.2|30344.2|30334.3|30294.3|846
1740507900000|2025-02-25 18:25:00|30334.2|30294.2|30319.3|30279.3|30334.4|30294.4|30299.3|30259.3|420
1740508200000|2025-02-25 18:30:00|30324.2|30284.2|30304.4|30264.4|30334.3|30294.3|30304.4|30264.4|1122
1740508500000|2025-02-25 18:35:00|30304.5|30264.5|30324.4|30284.4|30324.5|30284.5|30294.4|30254.4|531
1740508800000|2025-02-25 18:40:00|30324.5|30284.5|30254.6|30214.6|30324.5|30284.5|30249.5|30209.5|693
1740509100000|2025-02-25 18:45:00|30264.5|30224.5|30274.5|30234.5|30304.4|30264.4|30264.5|30224.5|326
1740509400000|2025-02-25 18:50:00|30264.6|30224.6|30244.6|30204.6|30274.5|30234.5|30244.6|30204.6|290
1740509700000|2025-02-25 18:55:00|30244.7|30204.7|30249.7|30209.7|30264.6|30224.6|30234.7|30194.7|604
1740510000000|2025-02-25 19:00:00|30244.7|30204.7|30294.7|30254.7|30294.7|30254.7|30234.6|30194.6|2211
1740510300000|2025-02-25 19:05:00|30289.7|30249.7|30294.7|30254.7|30319.6|30279.6|30274.7|30234.7|603
1740510600000|2025-02-25 19:10:00|30299.6|30259.6|30324.7|30284.7|30334.7|30294.7|30284.6|30244.6|2992
1740510900000|2025-02-25 19:15:00|30324.6|30284.6|30324.7|30284.7|30364.7|30324.7|30314.6|30274.6|1921
1740531600000|2025-02-26 01:00:00|30312.6|30272.6|30387.6|30347.6|30407.5|30367.5|30277.5|30237.5|738
1740531900000|2025-02-26 01:05:00|30392.6|30352.6|30447.7|30407.7|30447.7|30407.7|30387.6|30347.6|206
1740532200000|2025-02-26 01:10:00|30457.6|30417.6|30447.7|30407.7|30457.8|30417.8|30437.8|30397.8|108
1740532500000|2025-02-26 01:15:00|30442.8|30402.8|30427.8|30387.8|30467.8|30427.8|30427.7|30387.7|194
1740532800000|2025-02-26 01:20:00|30437.6|30397.6|30442.8|30402.8|30447.8|30407.8|30417.6|30377.6|178
1740533100000|2025-02-26 01:25:00|30442.7|30402.7|30417.7|30377.7|30442.8|30402.8|30417.7|30377.7|25
1740533400000|2025-02-26 01:30:00|30422.7|30382.7|30447.9|30407.9|30447.9|30407.9|30417.8|30377.8|34
1740533700000|2025-02-26 01:35:00|30447.8|30407.8|30427.8|30387.8|30447.8|30407.8|30417.8|30377.8|86
1740534000000|2025-02-26 01:40:00|30422.8|30382.8|30382.9|30342.9|30422.9|30382.9|30382.9|30342.9|82
1740534300000|2025-02-26 01:45:00|30377.9|30337.9|30393|30353|30398.1|30358.1|30362.9|30322.9|75
1740534600000|2025-02-26 01:50:00|30393.2|30353.2|30438|30398|30443|30403|30383.1|30343.1|132
1740534900000|2025-02-26 01:55:00|30437.9|30397.9|30398.2|30358.2|30438|30398|30398.1|30358.1|32
1740535200000|2025-02-26 02:00:00|30408.1|30368.1|30408.2|30368.2|30428.1|30388.1|30403.2|30363.2|15
1740535500000|2025-02-26 02:05:00|30408.3|30368.3|30398.1|30358.1|30418.1|30378.1|30393.1|30353.1|6
1740535800000|2025-02-26 02:10:00|30398.2|30358.2|30418.2|30378.2|30428.2|30388.2|30398.2|30358.2|14
1740536100000|2025-02-26 02:15:00|30413.2|30373.2|30408.2|30368.2|30418.2|30378.2|30408.2|30368.2|1
1740536400000|2025-02-26 02:20:00|30403.2|30363.2|30403.3|30363.3|30408.2|30368.2|30403.2|30363.2|0
1740536700000|2025-02-26 02:25:00|30408.4|30368.4|30398.4|30358.4|30408.4|30368.4|30398.4|30358.4|7
1740537000000|2025-02-26 02:30:00|30398.3|30358.3|30398.4|30358.4|30398.4|30358.4|30373.3|30333.3|65
1740537300000|2025-02-26 02:35:00|30398.5|30358.5|30428.5|30388.5|30428.5|30388.5|30393.5|30353.5|23
1740537600000|2025-02-26 02:40:00|30428.4|30388.4|30408.5|30368.5|30428.5|30388.5|30403.5|30363.5|9
1740537900000|2025-02-26 02:45:00|30408.4|30368.4|30388.6|30348.6|30408.5|30368.5|30388.6|30348.6|25
1740538200000|2025-02-26 02:50:00|30383.6|30343.6|30378.6|30338.6|30388.6|30348.6|30378.6|30338.6|326
1740538500000|2025-02-26 02:55:00|30383.5|30343.5|30393.6|30353.6|30398.6|30358.6|30378.5|30338.5|24
1740538800000|2025-02-26 03:00:00|30398.5|30358.5|30388.5|30348.5|30398.7|30358.7|30383.6|30343.6|45
1740539100000|2025-02-26 03:05:00|30383.6|30343.6|30368.7|30328.7|30388.7|30348.7|30368.7|30328.7|44
1740539400000|2025-02-26 03:10:00|30373.7|30333.7|30388.7|30348.7|30388.7|30348.7|30368.8|30328.8|25
1740539700000|2025-02-26 03:15:00|30388.6|30348.6|30388.7|30348.7|30398.6|30358.6|30378.8|30338.8|46
1740540000000|2025-02-26 03:20:00|30388.6|30348.6|30368.8|30328.8|30388.6|30348.6|30358.8|30318.8|46
1740540300000|2025-02-26 03:25:00|30368.7|30328.7|30363.8|30323.8|30373.8|30333.8|30358.7|30318.7|30
1740540600000|2025-02-26 03:30:00|30368.7|30328.7|30378.9|30338.9|30378.9|30338.9|30368.7|30328.7|6
1740540900000|2025-02-26 03:35:00|30373.9|30333.9|30363.9|30323.9|30373.9|30333.9|30359|30319|3
1740541200000|2025-02-26 03:40:00|30368.9|30328.9|30369|30329|30369|30329|30368.9|30328.9|0
1740541500000|2025-02-26 03:45:00|30373.9|30333.9|30369.1|30329.1|30374|30334|30369|30329|3
1740541800000|2025-02-26 03:50:00|30374|30334|30369|30329|30374|30334|30369|30329|3
1740542100000|2025-02-26 03:55:00|30364.1|30324.1|30359.2|30319.2|30369|30329|30359.2|30319.2|3
1740542400000|2025-02-26 04:00:00|30359.1|30319.1|30359.1|30319.1|30359.2|30319.2|30359.1|30319.1|1
1740542700000|2025-02-26 04:05:00|30359.2|30319.2|30354.2|30314.2|30359.2|30319.2|30354.2|30314.2|1
1740543000000|2025-02-26 04:10:00|30349.3|30309.3|30329.2|30289.2|30349.3|30309.3|30329.2|30289.2|4
1740543300000|2025-02-26 04:15:00|30329.3|30289.3|30334.2|30294.2|30339.2|30299.2|30329.3|30289.3|12
1740543600000|2025-02-26 04:20:00|30329.3|30289.3|30334.3|30294.3|30334.4|30294.4|30329.3|30289.3|3
1740543900000|2025-02-26 04:25:00|30329.4|30289.4|30329.3|30289.3|30329.4|30289.4|30329.3|30289.3|5
1740544200000|2025-02-26 04:30:00|30329.4|30289.4|30329.4|30289.4|30329.5|30289.5|30329.3|30289.3|2
1740544500000|2025-02-26 04:35:00|30329.5|30289.5|30339.4|30299.4|30339.4|30299.4|30329.5|30289.5|1
1740544800000|2025-02-26 04:40:00|30339.5|30299.5|30339.5|30299.5|30339.5|30299.5|30339.4|30299.4|2
1740545100000|2025-02-26 04:45:00|30339.6|30299.6|30349.5|30309.5|30349.5|30309.5|30339.6|30299.6|3
1740545400000|2025-02-26 04:50:00|30344.6|30304.6|30349.5|30309.5|30349.5|30309.5|30344.6|30304.6|0
1740545700000|2025-02-26 04:55:00|30349.6|30309.6|30344.6|30304.6|30349.6|30309.6|30344.6|30304.6|0
1740546000000|2025-02-26 05:00:00|30339.7|30299.7|30339.7|30299.7|30344.6|30304.6|30339.7|30299.7|0
1740546300000|2025-02-26 05:05:00|30344.6|30304.6|30344.7|30304.7|30349.6|30309.6|30339.8|30299.8|1
1740546600000|2025-02-26 05:10:00|30349.6|30309.6|30339.7|30299.7|30349.7|30309.7|30339.7|30299.7|3
1740546900000|2025-02-26 05:15:00|30339.8|30299.8|30339.7|30299.7|30339.8|30299.8|30339.6|30299.6|2
1740547200000|2025-02-26 05:20:00|30339.8|30299.8|30329.9|30289.9|30339.8|30299.8|30329.9|30289.9|2
1740547500000|2025-02-26 05:25:00|30324.8|30284.8|30329.8|30289.8|30329.8|30289.8|30324.8|30284.8|3
1740547800000|2025-02-26 05:30:00|30329.7|30289.7|30315|30275|30329.9|30289.9|30314.9|30274.9|5
1740548100000|2025-02-26 05:35:00|30320|30280|30320|30280|30320|30280|30310|30270|7
1740548400000|2025-02-26 05:40:00|30329.9|30289.9|30319.9|30279.9|30329.9|30289.9|30319.9|30279.9|10
1740548700000|2025-02-26 05:45:00|30320|30280|30320.1|30280.1|30320.1|30280.1|30300.1|30260.1|9
1740549000000|2025-02-26 05:50:00|30325.1|30285.1|30330.1|30290.1|30330.1|30290.1|30325|30285|6
1740549300000|2025-02-26 05:55:00|30330|30290|30330.2|30290.2|30335.2|30295.2|30330|30290|1
1740549600000|2025-02-26 06:00:00|30330.1|30290.1|30340.2|30300.2|30340.2|30300.2|30330.1|30290.1|6
1740549900000|2025-02-26 06:05:00|30335.1|30295.1|30320.2|30280.2|30340.2|30300.2|30310.3|30270.3|29
1740550200000|2025-02-26 06:10:00|30315.3|30275.3|30310.3|30270.3|30320.2|30280.2|30300.2|30260.2|29
1740550500000|2025-02-26 06:15:00|||||||||2
1740550800000|2025-02-26 06:20:00|30310.4|30270.4|30320.4|30280.4|30320.4|30280.4|30300.4|30260.4|2
1740551100000|2025-02-26 06:25:00|30325.3|30285.3|30315.4|30275.4|30330.3|30290.3|30315.3|30275.3|2
1740551400000|2025-02-26 06:30:00|30315.3|30275.3|30310.5|30270.5|30315.4|30275.4|30295.4|30255.4|42
1740551700000|2025-02-26 06:35:00|30305.6|30265.6|30310.5|30270.5|30310.5|30270.5|30300.5|30260.5|6
1740552000000|2025-02-26 06:40:00|30305.5|30265.5|30310.6|30270.6|30320.5|30280.5|30295.5|30255.5|14
1740552300000|2025-02-26 06:45:00|30315.5|30275.5|30310.6|30270.6|30320.6|30280.6|30310.6|30270.6|3
1740552600000|2025-02-26 06:50:00|||||||||4
1740552900000|2025-02-26 06:55:00|30305.8|30265.8|30310.7|30270.7|30310.7|30270.7|30305.6|30265.6|2
1740553200000|2025-02-26 07:00:00|30320.6|30280.6|30320.7|30280.7|30320.7|30280.7|30320.6|30280.6|4
1740553500000|2025-02-26 07:05:00|30315.7|30275.7|30315.8|30275.8|30320.7|30280.7|30315.6|30275.6|2
1740553800000|2025-02-26 07:10:00|30310.8|30270.8|30300.8|30260.8|30310.8|30270.8|30290.8|30250.8|6
1740554100000|2025-02-26 07:15:00|30300.7|30260.7|30310.9|30270.9|30310.9|30270.9|30295.8|30255.8|5
1740554400000|2025-02-26 07:20:00|30310.8|30270.8|30310.9|30270.9|30310.9|30270.9|30305.9|30265.9|80
1740554700000|2025-02-26 07:25:00|30315.9|30275.9|30320.8|30280.8|30320.8|30280.8|30315.9|30275.9|4
1740555000000|2025-02-26 07:30:00|30320.9|30280.9|30321|30281|30321|30281|30306|30266|9
1740555300000|2025-02-26 07:35:00|30325.9|30285.9|30321|30281|30331|30291|30321|30281|12
1740555600000|2025-02-26 07:40:00|30320.9|30280.9|30321.1|30281.1|30321.1|30281.1|30320.9|30280.9|2
1740555900000|2025-02-26 07:45:00|30326.1|30286.1|30321.1|30281.1|30331|30291|30321.1|30281.1|4
1740556200000|2025-02-26 07:50:00|30326.1|30286.1|30341.1|30301.1|30341.1|30301.1|30326.1|30286.1|85
1740556500000|2025-02-26 07:55:00|30341.2|30301.2|30336.2|30296.2|30341.2|30301.2|30336.2|30296.2|16
1740556800000|2025-02-26 08:00:00|30331.2|30291.2|30366.2|30326.2|30366.2|30326.2|30326.1|30286.1|84
1740557100000|2025-02-26 08:05:00|30371.1|30331.1|30401.3|30361.3|30401.3|30361.3|30371.1|30331.1|77
1740557400000|2025-02-26 08:10:00|30401.2|30361.2|30371.3|30331.3|30401.3|30361.3|30371.3|30331.3|45
1740557700000|2025-02-26 08:15:00|30366.3|30326.3|30346.4|30306.4|30371.3|30331.3|30341.3|30301.3|16
1740558000000|2025-02-26 08:20:00|30341.4|30301.4|30351.4|30311.4|30356.3|30316.3|30331.4|30291.4|60
1740558300000|2025-02-26 08:25:00|30346.4|30306.4|30336.4|30296.4|30361.4|30321.4|30336.4|30296.4|67
1740558600000|2025-02-26 08:30:00|30341.4|30301.4|30321.5|30281.5|30351.4|30311.4|30311.5|30271.5|38
1740558900000|2025-02-26 08:35:00|30321.4|30281.4|30336.5|30296.5|30341.4|30301.4|30301.5|30261.5|46
1740559200000|2025-02-26 08:40:00|30336.4|30296.4|30351.5|30311.5|30361.4|30321.4|30331.5|30291.5|63
1740559500000|2025-02-26 08:45:00|30341.5|30301.5|30346.5|30306.5|30371.3|30331.3|30331.6|30291.6|89
1740559800000|2025-02-26 08:50:00|30346.6|30306.6|30351.7|30311.7|30361.6|30321.6|30341.6|30301.6|22
1740560100000|2025-02-26 08:55:00|30351.6|30311.6|30361.7|30321.7|30361.7|30321.7|30346.7|30306.7|16
1740560400000|2025-02-26 09:00:00|30371.6|30331.6|30371.6|30331.6|30376.7|30336.7|30366.7|30326.7|11
1740560700000|2025-02-26 09:05:00|30371.7|30331.7|30361.8|30321.8|30371.7|30331.7|30351.8|30311.8|24
1740561000000|2025-02-26 09:10:00|30371.7|30331.7|30366.7|30326.7|30371.8|30331.8|30361.8|30321.8|45
1740561300000|2025-02-26 09:15:00|30361.8|30321.8|30317|30277|30361.8|30321.8|30317|30277|1078
1740561600000|2025-02-26 09:20:00|30312.1|30272.1|30297|30257|30312.1|30272.1|30297|30257|40
1740561900000|2025-02-26 09:25:00|30301.9|30261.9|30287.1|30247.1|30301.9|30261.9|30282|30242|117
1740562200000|2025-02-26 09:30:00|30282.1|30242.1|30287.1|30247.1|30292.1|30252.1|30282.1|30242.1|29
1740562500000|2025-02-26 09:35:00|30292.1|30252.1|30282.1|30242.1|30292.1|30252.1|30282|30242|18
1740562800000|2025-02-26 09:40:00|30282|30242|30252.2|30212.2|30282|30242|30252.2|30212.2|121
1740563100000|2025-02-26 09:45:00|30252.1|30212.1|30252.3|30212.3|30272.3|30232.3|30247.2|30207.2|58
1740563400000|2025-02-26 09:50:00|30252.2|30212.2|30262.3|30222.3|30272.3|30232.3|30242.4|30202.4|198
1740563700000|2025-02-26 09:55:00|30267.3|30227.3|30252.3|30212.3|30267.3|30227.3|30242.2|30202.2|286
1740564000000|2025-02-26 10:00:00|30262.3|30222.3|30272.4|30232.4|30272.5|30232.5|30252.3|30212.3|42
1740564300000|2025-02-26 10:05:00|30272.2|30232.2|30262.4|30222.4|30282.4|30242.4|30257.4|30217.4|55
1740564600000|2025-02-26 10:10:00|30262.3|30222.3|30222.4|30182.4|30262.3|30222.3|30212.6|30172.6|51
1740564900000|2025-02-26 10:15:00|30227.4|30187.4|30222.5|30182.5|30232.3|30192.3|30222.4|30182.4|9
1740565200000|2025-02-26 10:20:00|30222.4|30182.4|30222.5|30182.5|30222.6|30182.6|30222.4|30182.4|59
1740565500000|2025-02-26 10:25:00|30222.4|30182.4|30212.6|30172.6|30222.6|30182.6|30197.6|30157.6|60
1740565800000|2025-02-26 10:30:00|30212.5|30172.5|30192.5|30152.5|30212.6|30172.6|30192.5|30152.5|217
1740566100000|2025-02-26 10:35:00|30192.7|30152.7|30192.8|30152.8|30192.8|30152.8|30192.5|30152.5|20
1740566400000|2025-02-26 10:40:00|30192.7|30152.7|30182.6|30142.6|30202.8|30162.8|30182.6|30142.6|71
1740566700000|2025-02-26 10:45:00|30182.7|30142.7|30182.9|30142.9|30182.9|30142.9|30182.6|30142.6|20
1740567000000|2025-02-26 10:50:00|30182.6|30142.6|30197.8|30157.8|30202.7|30162.7|30182.6|30142.6|121
1740567300000|2025-02-26 10:55:00|30202.7|30162.7|30217.8|30177.8|30217.8|30177.8|30182.7|30142.7|141
1740567600000|2025-02-26 11:00:00|30222.7|30182.7|30252.9|30212.9|30262.9|30222.9|30222.7|30182.7|92
1740567900000|2025-02-26 11:05:00|30252.8|30212.8|30232.9|30192.9|30252.9|30212.9|30232.8|30192.8|12
1740568200000|2025-02-26 11:10:00|30232.8|30192.8|30232.8|30192.8|30232.8|30192.8|30217.9|30177.9|19
1740568500000|2025-02-26 11:15:00|30233|30193|30213|30173|30233|30193|30203.1|30163.1|69
1740568800000|2025-02-26 11:20:00|30212.9|30172.9|30223|30183|30223|30183|30212.9|30172.9|15
1740569100000|2025-02-26 11:25:00|30222.9|30182.9|30203.1|30163.1|30222.9|30182.9|30203.1|30163.1|17
1740569400000|2025-02-26 11:30:00|30203.2|30163.2|30203.1|30163.1|30213.2|30173.2|30203|30163|31
1740569700000|2025-02-26 11:35:00|30203|30163|30203.3|30163.3|30213.3|30173.3|30183.3|30143.3|59
1740570000000|2025-02-26 11:40:00|30198.3|30158.3|30183.3|30143.3|30198.3|30158.3|30173.3|30133.3|45
1740570300000|2025-02-26 11:45:00|30193.2|30153.2|30198.4|30158.4|30203.4|30163.4|30183.3|30143.3|25
1740570600000|2025-02-26 11:50:00|30198.3|30158.3|30183.4|30143.4|30198.3|30158.3|30183.4|30143.4|13
1740570900000|2025-02-26 11:55:00|30173.4|30133.4|30163.5|30123.5|30173.4|30133.4|30148.4|30108.4|96
1740571200000|2025-02-26 12:00:00|30163.4|30123.4|30163.5|30123.5|30173.5|30133.5|30163.4|30123.4|72
1740571500000|2025-02-26 12:05:00|30163.4|30123.4|30148.4|30108.4|30163.4|30123.4|30143.5|30103.5|49
1740571800000|2025-02-26 12:10:00|30143.5|30103.5|30143.6|30103.6|30153.6|30113.6|30143.5|30103.5|14
1740572100000|2025-02-26 12:15:00|30153.4|30113.4|30153.6|30113.6|30153.6|30113.6|30143.6|30103.6|34
1740572400000|2025-02-26 12:20:00|30153.5|30113.5|30158.7|30118.7|30163.5|30123.5|30153.5|30113.5|48
1740572700000|2025-02-26 12:25:00|30163.7|30123.7|30153.7|30113.7|30173.7|30133.7|30153.6|30113.6|84
1740573000000|2025-02-26 12:30:00|30153.6|30113.6|30153.8|30113.8|30163.8|30123.8|30153.6|30113.6|25
1740573300000|2025-02-26 12:35:00|30148.8|30108.8|30143.8|30103.8|30158.8|30118.8|30143.8|30103.8|232
1740573600000|2025-02-26 12:40:00|30153.8|30113.8|30183.8|30143.8|30193.8|30153.8|30143.8|30103.8|119
1740573900000|2025-02-26 12:45:00|30173.8|30133.8|30233.8|30193.8|30233.9|30193.9|30173.8|30133.8|522
1740574200000|2025-02-26 12:50:00|30228.8|30188.8|30273.9|30233.9|30273.9|30233.9|30223.9|30183.9|81
1740574500000|2025-02-26 12:55:00|30253.9|30213.9|30254|30214|30264|30224|30233.9|30193.9|162
1740574800000|2025-02-26 13:00:00|30263.7|30223.7|30349|30309|30354|30314|30263.7|30223.7|841
1740575100000|2025-02-26 13:05:00|30348.9|30308.9|30394.1|30354.1|30399.1|30359.1|30329|30289|114
1740575400000|2025-02-26 13:10:00|30384.1|30344.1|30404.1|30364.1|30404.1|30364.1|30354.1|30314.1|287
1740575700000|2025-02-26 13:15:00|30404|30364|30444.1|30404.1|30449.1|30409.1|30399.1|30359.1|301
1740576000000|2025-02-26 13:20:00|30453.9|30413.9|30424.2|30384.2|30454|30414|30409.2|30369.2|843
1740576300000|2025-02-26 13:25:00|30419.2|30379.2|30384.2|30344.2|30424.2|30384.2|30374.1|30334.1|338
1740576600000|2025-02-26 13:30:00|30384.1|30344.1|30394.3|30354.3|30419.2|30379.2|30374.2|30334.2|356
1740576900000|2025-02-26 13:35:00|30384.3|30344.3|30384.3|30344.3|30394.3|30354.3|30374.3|30334.3|1053
1740577200000|2025-02-26 13:40:00|30384.2|30344.2|30384.2|30344.2|30404.3|30364.3|30374.2|30334.2|293
1740580200000|2025-02-26 14:30:00|30419.7|30379.7|30484.8|30444.8|30544.6|30504.6|30399.7|30359.7|2979
1740580500000|2025-02-26 14:35:00|30489.7|30449.7|30389.7|30349.7|30489.7|30449.7|30384.7|30344.7|850
1740580800000|2025-02-26 14:40:00|30394.6|30354.6|30344.7|30304.7|30414.6|30374.6|30324.9|30284.9|4405
1740581100000|2025-02-26 14:45:00|30344.6|30304.6|30324.9|30284.9|30379.7|30339.7|30314.8|30274.8|419
1740581400000|2025-02-26 14:50:00|30324.8|30284.8|30305|30265|30334.9|30294.9|30294.8|30254.8|639
1740581700000|2025-02-26 14:55:00|30295|30255|30245.1|30205.1|30305|30265|30245|30205|795
1740582000000|2025-02-26 15:00:00|30255|30215|30195|30155|30255.1|30215.1|30180|30140|1052
1740582300000|2025-02-26 15:05:00|30204.9|30164.9|30185.1|30145.1|30225.1|30185.1|30180.2|30140.2|747
1740582600000|2025-02-26 15:10:00|30185.2|30145.2|30145.4|30105.4|30195.2|30155.2|30135.4|30095.4|522
1740582900000|2025-02-26 15:15:00|30135.7|30095.7|30205.4|30165.4|30215.4|30175.4|30135.4|30095.4|658
1740583200000|2025-02-26 15:20:00|30200.4|30160.4|30175.5|30135.5|30200.4|30160.4|30145.5|30105.5|430
1740583500000|2025-02-26 15:25:00|30185.3|30145.3|30155.5|30115.5|30205.5|30165.5|30155.5|30115.5|378
1740583800000|2025-02-26 15:30:00|30155.4|30115.4|30175.6|30135.6|30175.6|30135.6|30145.5|30105.5|365
1740584100000|2025-02-26 15:35:00|30175.4|30135.4|30155.6|30115.6|30200.5|30160.5|30145.4|30105.4|473
1740584400000|2025-02-26 15:40:00|30155.5|30115.5|30160.5|30120.5|30195.6|30155.6|30135.5|30095.5|727
1740584700000|2025-02-26 15:45:00|30160.7|30120.7|30175.7|30135.7|30205.5|30165.5|30145.7|30105.7|579
1740585000000|2025-02-26 15:50:00|30175.6|30135.6|30125.7|30085.7|30175.7|30135.7|30115.6|30075.6|465
1740585300000|2025-02-26 15:55:00|30115.7|30075.7|30165.6|30125.6|30165.8|30125.8|30115.7|30075.7|333
1740585600000|2025-02-26 16:00:00|30165.5|30125.5|30175.8|30135.8|30185.7|30145.7|30135.8|30095.8|427
1740585900000|2025-02-26 16:05:00|30180.7|30140.7|30215.7|30175.7|30215.9|30175.9|30175.8|30135.8|396
1740586200000|2025-02-26 16:10:00|30215.6|30175.6|30185.9|30145.9|30215.7|30175.7|30175.9|30135.9|291
1740586500000|2025-02-26 16:15:00|30175.9|30135.9|30175.8|30135.8|30186|30146|30155.6|30115.6|380
1740586800000|2025-02-26 16:20:00|30170.8|30130.8|30195.9|30155.9|30226|30186|30166|30126|396
1740587100000|2025-02-26 16:25:00|30195.7|30155.7|30236|30196|30236|30196|30195.7|30155.7|486
1740587400000|2025-02-26 16:30:00|30235.9|30195.9|30235.9|30195.9|30236.1|30196.1|30196.1|30156.1|327
1740587700000|2025-02-26 16:35:00|30236.1|30196.1|30221|30181|30256.1|30216.1|30221|30181|174
1740588000000|2025-02-26 16:40:00|30226|30186|30256|30216|30276|30236|30226|30186|221
1740588300000|2025-02-26 16:45:00|30251.2|30211.2|30276.1|30236.1|30276.2|30236.2|30236.2|30196.2|331
1740588600000|2025-02-26 16:50:00|30276.2|30236.2|30226.3|30186.3|30276.2|30236.2|30216|30176|378
1740588900000|2025-02-26 16:55:00|30226.1|30186.1|30226.3|30186.3|30236.3|30196.3|30216.1|30176.1|494
1740589200000|2025-02-26 17:00:00|30226.4|30186.4|30256.3|30216.3|30266.3|30226.3|30226.4|30186.4|424
1740589500000|2025-02-26 17:05:00|30256.1|30216.1|30296.1|30256.1|30296.4|30256.4|30246.3|30206.3|679
1740589800000|2025-02-26 17:10:00|30296.2|30256.2|30296.4|30256.4|30316.3|30276.3|30276.4|30236.4|315
1740590100000|2025-02-26 17:15:00|30296.3|30256.3|30256.5|30216.5|30296.3|30256.3|30246.3|30206.3|385
1740590400000|2025-02-26 17:20:00|30266.3|30226.3|30246.5|30206.5|30266.5|30226.5|30226.5|30186.5|276
1740590700000|2025-02-26 17:25:00|30256.5|30216.5|30256.6|30216.6|30266.6|30226.6|30246.4|30206.4|230
1740591000000|2025-02-26 17:30:00|30261.7|30221.7|30246.6|30206.6|30286.6|30246.6|30236.6|30196.6|1199
1740591300000|2025-02-26 17:35:00|30251.6|30211.6|30216.6|30176.6|30256.6|30216.6|30216.6|30176.6|662
1740591600000|2025-02-26 17:40:00|30216.7|30176.7|30231.8|30191.8|30237|30197|30206.7|30166.7|295
1740591900000|2025-02-26 17:45:00|30227|30187|30226.9|30186.9|30247|30207|30207.1|30167.1|298
1740592200000|2025-02-26 17:50:00|30237|30197|30257.1|30217.1|30257.1|30217.1|30226.7|30186.7|322
1740592500000|2025-02-26 17:55:00|30266.8|30226.8|30277|30237|30286.8|30246.8|30257.1|30217.1|297
1740592800000|2025-02-26 18:00:00|30276.8|30236.8|30247.2|30207.2|30276.8|30236.8|30227.1|30187.1|200
1740593100000|2025-02-26 18:05:00|30257.2|30217.2|30257.2|30217.2|30257.2|30217.2|30237.2|30197.2|194
1740593400000|2025-02-26 18:10:00|30267.2|30227.2|30272.1|30232.1|30297.2|30257.2|30266.9|30226.9|247
1740593700000|2025-02-26 18:15:00|30267.2|30227.2|30297.3|30257.3|30297.3|30257.3|30267.2|30227.2|207
1740594000000|2025-02-26 18:20:00|30297.1|30257.1|30267|30227|30297.3|30257.3|30267|30227|177
1740594300000|2025-02-26 18:25:00|30267.2|30227.2|30277.1|30237.1|30287.2|30247.2|30257.3|30217.3|349
1740594600000|2025-02-26 18:30:00|30277.2|30237.2|30302.3|30262.3|30302.3|30262.3|30257.4|30217.4|791
1740594900000|2025-02-26 18:35:00|30307.1|30267.1|30267.2|30227.2|30307.1|30267.1|30257.2|30217.2|255
1740595200000|2025-02-26 18:40:00|30267.3|30227.3|30297.4|30257.4|30297.4|30257.4|30257.2|30217.2|513
1740595500000|2025-02-26 18:45:00|30297.5|30257.5|30287.5|30247.5|30307.2|30267.2|30277.2|30237.2|312
1740595800000|2025-02-26 18:50:00|30292.4|30252.4|30307.3|30267.3|30307.4|30267.4|30292.4|30252.4|2089
1740596100000|2025-02-26 18:55:00|30307.2|30267.2|30317|30277|30337.3|30297.3|30297.3|30257.3|543
1740596400000|2025-02-26 19:00:00|30312.2|30272.2|30287.2|30247.2|30322.2|30282.2|30287.1|30247.1|1143
1740596700000|2025-02-26 19:05:00|30287.4|30247.4|30267.1|30227.1|30287.4|30247.4|30257.1|30217.1|1106
1740597000000|2025-02-26 19:10:00|30272|30232|30307.2|30267.2|30317.2|30277.2|30247|30207|2135
1740597300000|2025-02-26 19:15:00|30302.2|30262.2|30252.2|30212.2|30302.2|30262.2|30247.5|30207.5|1534
1740618000000|2025-02-27 01:00:00|30259.6|30219.6|30290.2|30250.2|30329.8|30289.8|30250|30210|297
1740618300000|2025-02-27 01:05:00|30295|30255|30310.2|30270.2|30310.2|30270.2|30285|30245|104
1740618600000|2025-02-27 01:10:00|30315|30275|30325.3|30285.3|30335.1|30295.1|30309.9|30269.9|36
1740618900000|2025-02-27 01:15:00|30320.3|30280.3|30330|30290|30330.3|30290.3|30310.1|30270.1|80
1740619200000|2025-02-27 01:20:00|30325.1|30285.1|30335.2|30295.2|30340.2|30300.2|30315.1|30275.1|22
1740619500000|2025-02-27 01:25:00|30340|30300|30310.4|30270.4|30340.2|30300.2|30310.4|30270.4|7
1740619800000|2025-02-27 01:30:00|30310.2|30270.2|30340.4|30300.4|30340.4|30300.4|30310.2|30270.2|16
1740620100000|2025-02-27 01:35:00|30340.3|30300.3|30335.3|30295.3|30340.4|30300.4|30330.3|30290.3|21
1740620400000|2025-02-27 01:40:00|30340.1|30300.1|30330.5|30290.5|30340.5|30300.5|30330.5|30290.5|520
1740620700000|2025-02-27 01:45:00|30335.3|30295.3|30330.6|30290.6|30340.5|30300.5|30330.4|30290.4|15
1740621000000|2025-02-27 01:50:00|30330.4|30290.4|30320.6|30280.6|30330.4|30290.4|30320.4|30280.4|16
1740621300000|2025-02-27 01:55:00|30320.4|30280.4|30310.6|30270.6|30330.5|30290.5|30305.5|30265.5|19
1740621600000|2025-02-27 02:00:00|30315.5|30275.5|30340.5|30300.5|30340.7|30300.7|30310.5|30270.5|10
1740621900000|2025-02-27 02:05:00|30335.5|30295.5|30330.7|30290.7|30335.5|30295.5|30320.7|30280.7|34
1740622200000|2025-02-27 02:10:00|30330.6|30290.6|30340.6|30300.6|30340.6|30300.6|30330.6|30290.6|5
1740622500000|2025-02-27 02:15:00|30340.8|30300.8|30330.8|30290.8|30350.8|30310.8|30330.8|30290.8|37
1740622800000|2025-02-27 02:20:00|30330.6|30290.6|30320.8|30280.8|30330.8|30290.8|30320.8|30280.8|101
1740623100000|2025-02-27 02:25:00|30320.9|30280.9|30310.9|30270.9|30320.9|30280.9|30310.9|30270.9|10
1740623400000|2025-02-27 02:30:00|30315.9|30275.9|30330.8|30290.8|30330.9|30290.9|30315.7|30275.7|29
1740623700000|2025-02-27 02:35:00|30330.6|30290.6|30315.8|30275.8|30340.6|30300.6|30315.8|30275.8|11
1740624000000|2025-02-27 02:40:00|30311|30271|30311|30271|30330.7|30290.7|30310.8|30270.8|12
1740624300000|2025-02-27 02:45:00|30320.8|30280.8|30331.1|30291.1|30331.1|30291.1|30311|30271|36
1740624600000|2025-02-27 02:50:00|30336.1|30296.1|30341.1|30301.1|30341.1|30301.1|30336.1|30296.1|15
1740624900000|2025-02-27 02:55:00|30336.1|30296.1|30331.1|30291.1|30341.1|30301.1|30331.1|30291.1|9
1740625200000|2025-02-27 03:00:00|30331.2|30291.2|30331|30291|30341.2|30301.2|30321.2|30281.2|32
1740625500000|2025-02-27 03:05:00|30331.2|30291.2|30336.1|30296.1|30336.2|30296.2|30326.2|30286.2|17
1740625800000|2025-02-27 03:10:00|30331.2|30291.2|30366.3|30326.3|30371.3|30331.3|30331.2|30291.2|11
1740626100000|2025-02-27 03:15:00|30366.1|30326.1|30366.1|30326.1|30380.9|30340.9|30361.1|30321.1|18
1740626400000|2025-02-27 03:20:00|30361.3|30321.3|30376.2|30336.2|30381.2|30341.2|30361.1|30321.1|50
1740626700000|2025-02-27 03:25:00|30381.2|30341.2|30391.4|30351.4|30391.4|30351.4|30376.2|30336.2|16
1740627000000|2025-02-27 03:30:00|30391.2|30351.2|30376.3|30336.3|30391.2|30351.2|30376.3|30336.3|34
1740627300000|2025-02-27 03:35:00|30371.4|30331.4|30366.3|30326.3|30376.3|30336.3|30366.3|30326.3|5
1740627600000|2025-02-27 03:40:00|30366.5|30326.5|30361.5|30321.5|30371.3|30331.3|30361.5|30321.5|1
1740627900000|2025-02-27 03:45:00|30366.4|30326.4|30356.4|30316.4|30371.2|30331.2|30356.4|30316.4|20
1740628200000|2025-02-27 03:50:00|30351.4|30311.4|30346.6|30306.6|30351.6|30311.6|30341.4|30301.4|25
1740628500000|2025-02-27 03:55:00|30351.4|30311.4|30341.7|30301.7|30351.5|30311.5|30341.7|30301.7|7
1740628800000|2025-02-27 04:00:00|30346.5|30306.5|30341.5|30301.5|30351.3|30311.3|30341.5|30301.5|3
1740629100000|2025-02-27 04:05:00|30341.7|30301.7|30351.4|30311.4|30351.6|30311.6|30341.7|30301.7|6
1740629400000|2025-02-27 04:10:00|30341.8|30301.8|30336.6|30296.6|30341.8|30301.8|30331.6|30291.6|18
1740629700000|2025-02-27 04:15:00|30331.8|30291.8|30341.8|30301.8|30341.8|30301.8|30331.8|30291.8|10
1740630000000|2025-02-27 04:20:00|30341.7|30301.7|30361.9|30321.9|30361.9|30321.9|30341.7|30301.7|25
1740630300000|2025-02-27 04:25:00|30361.7|30321.7|30361.9|30321.9|30361.9|30321.9|30361.7|30321.7|0
1740630600000|2025-02-27 04:30:00|30361.8|30321.8|30352|30312|30361.8|30321.8|30351.9|30311.9|1
1740630900000|2025-02-27 04:35:00|30356.8|30316.8|30356.8|30316.8|30361.8|30321.8|30352|30312|8
1740631200000|2025-02-27 04:40:00|30361.6|30321.6|30362|30322|30372|30332|30352|30312|15
1740631500000|2025-02-27 04:45:00|30362.1|30322.1|30366.9|30326.9|30366.9|30326.9|30362.1|30322.1|8
1740631800000|2025-02-27 04:50:00|30362.1|30322.1|30362.1|30322.1|30362.1|30322.1|30357.1|30317.1|1
1740632100000|2025-02-27 04:55:00|30362|30322|30357|30317|30362.1|30322.1|30352.1|30312.1|2
1740632400000|2025-02-27 05:00:00|30352.2|30312.2|30347.2|30307.2|30357|30317|30342.2|30302.2|6
1740632700000|2025-02-27 05:05:00|30347|30307|30342.1|30302.1|30352.1|30312.1|30332.3|30292.3|5
1740633000000|2025-02-27 05:10:00|30342.3|30302.3|30342.3|30302.3|30342.3|30302.3|30342.3|30302.3|2
1740633600000|2025-02-27 05:20:00|30342.4|30302.4|30352.4|30312.4|30352.4|30312.4|30342.4|30302.4|3
1740633900000|2025-02-27 05:25:00|30352.2|30312.2|30352.4|30312.4|30362.2|30322.2|30352.2|30312.2|5
1740634200000|2025-02-27 05:30:00|30362.2|30322.2|30362.5|30322.5|30372.4|30332.4|30362.1|30322.1|8
1740634500000|2025-02-27 05:35:00|30362.3|30322.3|30332.5|30292.5|30362.5|30322.5|30322.5|30282.5|13
1740634800000|2025-02-27 05:40:00|30332.3|30292.3|30332.6|30292.6|30332.6|30292.6|30307.6|30267.6|12
1740635100000|2025-02-27 05:45:00|30337.6|30297.6|30372.6|30332.6|30372.6|30332.6|30337.4|30297.4|24
1740635400000|2025-02-27 05:50:00|30367.4|30327.4|30382.6|30342.6|30382.6|30342.6|30362.6|30322.6|12
1740635700000|2025-02-27 05:55:00|30382.7|30342.7|30382.5|30342.5|30387.7|30347.7|30372.7|30332.7|12
1740636000000|2025-02-27 06:00:00|30382.7|30342.7|30382.7|30342.7|30387.7|30347.7|30372.7|30332.7|4
1740636300000|2025-02-27 06:05:00|30382.5|30342.5|30372.8|30332.8|30382.8|30342.8|30372.6|30332.6|25
1740636600000|2025-02-27 06:10:00|30372.6|30332.6|30382.8|30342.8|30382.8|30342.8|30367.6|30327.6|7
1740636900000|2025-02-27 06:15:00|30387.8|30347.8|30392.9|30352.9|30392.9|30352.9|30382.8|30342.8|56
1740637200000|2025-02-27 06:20:00|30392.7|30352.7|30412.9|30372.9|30417.9|30377.9|30392.7|30352.7|39
1740637500000|2025-02-27 06:25:00|30417.7|30377.7|30432.9|30392.9|30432.9|30392.9|30412.9|30372.9|16
1740637800000|2025-02-27 06:30:00|30432.8|30392.8|30433|30393|30433|30393|30428|30388|11
1740638100000|2025-02-27 06:35:00|30432.8|30392.8|30433|30393|30438|30398|30432.8|30392.8|18
1740638400000|2025-02-27 06:40:00|30423|30383|30398.3|30358.3|30427.9|30387.9|30398.1|30358.1|83
1740638700000|2025-02-27 06:45:00|30403.1|30363.1|30393.1|30353.1|30403.1|30363.1|30393.1|30353.1|1
1740639000000|2025-02-27 06:50:00|30398.1|30358.1|30393.2|30353.2|30398.1|30358.1|30393.1|30353.1|0
1740639300000|2025-02-27 06:55:00|30398|30358|30408.2|30368.2|30408.2|30368.2|30393.2|30353.2|6
1740639600000|2025-02-27 07:00:00|30403.2|30363.2|30403.2|30363.2|30413.1|30373.1|30403.2|30363.2|17
1740639900000|2025-02-27 07:05:00|30403.1|30363.1|30383.3|30343.3|30403.3|30363.3|30383.3|30343.3|7
1740640200000|2025-02-27 07:10:00|30393.3|30353.3|30383.3|30343.3|30393.3|30353.3|30373.3|30333.3|8
1740640500000|2025-02-27 07:15:00|30388.1|30348.1|30403.4|30363.4|30403.4|30363.4|30383.3|30343.3|6
1740640800000|2025-02-27 07:20:00|30413.4|30373.4|30413.2|30373.2|30413.4|30373.4|30413.2|30373.2|4
1740641100000|2025-02-27 07:25:00|30413.4|30373.4|30423.5|30383.5|30428.5|30388.5|30408.4|30368.4|36
1740641400000|2025-02-27 07:30:00|30428.3|30388.3|30433.5|30393.5|30433.5|30393.5|30423.5|30383.5|42
1740641700000|2025-02-27 07:35:00|30438.5|30398.5|30443.5|30403.5|30443.5|30403.5|30433.5|30393.5|22
1740642000000|2025-02-27 07:40:00|30443.4|30403.4|30433.6|30393.6|30443.4|30403.4|30433.6|30393.6|4
1740642300000|2025-02-27 07:45:00|30443.6|30403.6|30418.6|30378.6|30443.6|30403.6|30413.6|30373.6|31
1740642600000|2025-02-27 07:50:00|30423.4|30383.4|30418.5|30378.5|30423.7|30383.7|30413.6|30373.6|27
1740642900000|2025-02-27 07:55:00|30413.7|30373.7|30403.7|30363.7|30423.7|30383.7|30398.7|30358.7|124
1740643200000|2025-02-27 08:00:00|30403.5|30363.5|30413.8|30373.8|30413.8|30373.8|30393.7|30353.7|17
1740643500000|2025-02-27 08:05:00|30413.6|30373.6|30398.8|30358.8|30413.6|30373.6|30394.1|30354.1|58
1740643800000|2025-02-27 08:10:00|30403.6|30363.6|30413.8|30373.8|30423.4|30383.4|30393.8|30353.8|41
1740644100000|2025-02-27 08:15:00|30423.7|30383.7|30433.7|30393.7|30433.7|30393.7|30418.7|30378.7|56
1740644400000|2025-02-27 08:20:00|30428.7|30388.7|30433.9|30393.9|30443.9|30403.9|30428.7|30388.7|136
1740644700000|2025-02-27 08:25:00|30433.7|30393.7|30438.8|30398.8|30443.6|30403.6|30418.7|30378.7|35
1740645000000|2025-02-27 08:30:00|30439|30399|30423.8|30383.8|30439|30399|30423.8|30383.8|10
1740645300000|2025-02-27 08:35:00|30424|30384|30414.1|30374.1|30424|30384|30413.9|30373.9|1
1740645600000|2025-02-27 08:40:00|30413.9|30373.9|30403.9|30363.9|30414.1|30374.1|30394.1|30354.1|18
1740645900000|2025-02-27 08:45:00|30398.9|30358.9|30388.8|30348.8|30403.7|30363.7|30388.8|30348.8|531
1740646200000|2025-02-27 08:50:00|30388.9|30348.9|30408.8|30368.8|30428.6|30388.6|30388.8|30348.8|614
1740646500000|2025-02-27 08:55:00|30403.8|30363.8|30393.8|30353.8|30413.8|30373.8|30383.6|30343.6|45
1740646800000|2025-02-27 09:00:00|30403.8|30363.8|30413.9|30373.9|30413.9|30373.9|30393.6|30353.6|41
1740647100000|2025-02-27 09:05:00|30413.7|30373.7|30393.7|30353.7|30423.5|30383.5|30393.7|30353.7|31
1740647400000|2025-02-27 09:10:00|30393.9|30353.9|30403.6|30363.6|30408.6|30368.6|30393.5|30353.5|91
1740647700000|2025-02-27 09:15:00|30408.6|30368.6|30483.4|30443.4|30483.6|30443.6|30408.6|30368.6|273
1740648000000|2025-02-27 09:20:00|30483.6|30443.6|30483.7|30443.7|30503.4|30463.4|30483.2|30443.2|115
1740648300000|2025-02-27 09:25:00|30488.5|30448.5|30503.3|30463.3|30503.7|30463.7|30473.7|30433.7|76
1740648600000|2025-02-27 09:30:00|30503.5|30463.5|30468.7|30428.7|30503.9|30463.9|30463.7|30423.7|123
1740648900000|2025-02-27 09:35:00|30463.7|30423.7|30488.6|30448.6|30503.6|30463.6|30463.7|30423.7|140
1740649200000|2025-02-27 09:40:00|30493.6|30453.6|30473.8|30433.8|30493.6|30453.6|30473.6|30433.6|33
1740649500000|2025-02-27 09:45:00|30473.6|30433.6|30478.7|30438.7|30483.5|30443.5|30463.6|30423.6|40
1740649800000|2025-02-27 09:50:00|30483.5|30443.5|30493.7|30453.7|30493.9|30453.9|30483.5|30443.5|33
1740650100000|2025-02-27 09:55:00|30503.7|30463.7|30483.7|30443.7|30503.7|30463.7|30483.5|30443.5|41
1740650400000|2025-02-27 10:00:00|30493.5|30453.5|30503.6|30463.6|30503.6|30463.6|30493.5|30453.5|15
1740650700000|2025-02-27 10:05:00|30503.8|30463.8|30498.6|30458.6|30503.8|30463.8|30493.8|30453.8|11
1740651000000|2025-02-27 10:10:00|30498.8|30458.8|30493.7|30453.7|30503.7|30463.7|30493.7|30453.7|14
1740651300000|2025-02-27 10:15:00|30493.9|30453.9|30493.7|30453.7|30503.7|30463.7|30493.7|30453.7|78
1740651600000|2025-02-27 10:20:00|30493.9|30453.9|30483.8|30443.8|30503.7|30463.7|30483.7|30443.7|27
1740651900000|2025-02-27 10:25:00|30478.8|30438.8|30493.8|30453.8|30493.8|30453.8|30473.8|30433.8|14
1740652200000|2025-02-27 10:30:00|30488.8|30448.8|30493.8|30453.8|30494|30454|30483.8|30443.8|6
1740652500000|2025-02-27 10:35:00|30494|30454|30493.9|30453.9|30503.9|30463.9|30493.8|30453.8|25
1740652800000|2025-02-27 10:40:00|30493.7|30453.7|30493.9|30453.9|30493.9|30453.9|30493.7|30453.7|4
1740653100000|2025-02-27 10:45:00|30484.1|30444.1|30484|30444|30489.1|30449.1|30473.9|30433.9|13
1740653400000|2025-02-27 10:50:00|30479|30439|30474.2|30434.2|30484|30444|30474|30434|32
1740653700000|2025-02-27 10:55:00|30479.2|30439.2|30459|30419|30484|30444|30454.2|30414.2|18
1740654000000|2025-02-27 11:00:00|30459.2|30419.2|30479.1|30439.1|30494.1|30454.1|30454.4|30414.4|137
1740654300000|2025-02-27 11:05:00|30479.3|30439.3|30469.3|30429.3|30484.1|30444.1|30464.3|30424.3|43
1740654600000|2025-02-27 11:10:00|30469.1|30429.1|30469.4|30429.4|30474.3|30434.3|30464.1|30424.1|9
1740654900000|2025-02-27 11:15:00|30474.2|30434.2|30474.2|30434.2|30474.2|30434.2|30474.2|30434.2|27
1740655200000|2025-02-27 11:20:00|30474.6|30434.6|30484.2|30444.2|30484.2|30444.2|30474.6|30434.6|24
1740655500000|2025-02-27 11:25:00|30489.5|30449.5|30474.3|30434.3|30494.3|30454.3|30474.3|30434.3|57
1740655800000|2025-02-27 11:30:00|30474.5|30434.5|30464.5|30424.5|30474.5|30434.5|30464.5|30424.5|4
1740656100000|2025-02-27 11:35:00|30464.3|30424.3|30474.4|30434.4|30474.4|30434.4|30463.9|30423.9|31
1740656400000|2025-02-27 11:40:00|30474.6|30434.6|30474.4|30434.4|30474.6|30434.6|30464.6|30424.6|27
1740656700000|2025-02-27 11:45:00|30464.4|30424.4|30454.5|30414.5|30464.4|30424.4|30454.5|30414.5|18
1740657000000|2025-02-27 11:50:00|30444.5|30404.5|30424.7|30384.7|30444.5|30404.5|30424.5|30384.5|35
1740657300000|2025-02-27 11:55:00|30424.9|30384.9|30394.5|30354.5|30429.7|30389.7|30394.5|30354.5|115
1740657600000|2025-02-27 12:00:00|30384.5|30344.5|30394.6|30354.6|30394.8|30354.8|30365|30325|117
1740657900000|2025-02-27 12:05:00|30389.8|30349.8|30404.6|30364.6|30405|30365|30389.8|30349.8|15
1740658200000|2025-02-27 12:10:00|30404.8|30364.8|30394.9|30354.9|30425.1|30385.1|30385.1|30345.1|62
1740658500000|2025-02-27 12:15:00|30395.1|30355.1|30384.7|30344.7|30395.1|30355.1|30379.9|30339.9|30
1740658800000|2025-02-27 12:20:00|30374.7|30334.7|30394.9|30354.9|30395.1|30355.1|30369.9|30329.9|40
1740659100000|2025-02-27 12:25:00|30394.7|30354.7|30370|30330|30395.2|30355.2|30365.2|30325.2|222
1740659400000|2025-02-27 12:30:00|30365.2|30325.2|30420|30380|30420|30380|30365|30325|100
1740659700000|2025-02-27 12:35:00|30415.2|30375.2|30385.3|30345.3|30430|30390|30385.3|30345.3|82
1740660000000|2025-02-27 12:40:00|30380.1|30340.1|30415.3|30375.3|30415.3|30375.3|30375.3|30335.3|79
1740660300000|2025-02-27 12:45:00|30420.1|30380.1|30425.4|30385.4|30430.1|30390.1|30410.1|30370.1|156
1740660600000|2025-02-27 12:50:00|30435.4|30395.4|30465|30425|30470|30430|30425.4|30385.4|213
1740660900000|2025-02-27 12:55:00|30465.4|30425.4|30475|30435|30485|30445|30465|30425|155
1740661200000|2025-02-27 13:00:00|30480|30440|30519.9|30479.9|30525.1|30485.1|30470|30430|139
1740661500000|2025-02-27 13:05:00|30515.1|30475.1|30500.1|30460.1|30515.1|30475.1|30490.1|30450.1|172
1740661800000|2025-02-27 13:10:00|30499.9|30459.9|30515.1|30475.1|30519.9|30479.9|30485.1|30445.1|83
1740662100000|2025-02-27 13:15:00|30515.2|30475.2|30515.2|30475.2|30545.2|30505.2|30505.2|30465.2|618
1740662400000|2025-02-27 13:20:00|30525|30485|30525.2|30485.2|30535.2|30495.2|30505|30465|153
1740662700000|2025-02-27 13:25:00|30515.2|30475.2|30515.1|30475.1|30545.2|30505.2|30515.1|30475.1|594
1740663000000|2025-02-27 13:30:00|30520.3|30480.3|30515.3|30475.3|30535.1|30495.1|30480.1|30440.1|217
1740663300000|2025-02-27 13:35:00|30520.1|30480.1|30484.9|30444.9|30540.1|30500.1|30470.1|30430.1|162
1740663600000|2025-02-27 13:40:00|30485.1|30445.1|30470|30430|30494.9|30454.9|30455|30415|73
1740666600000|2025-02-27 14:30:00|30395.6|30355.6|30394.9|30354.9|30405.6|30365.6|30210.1|30170.1|4009
1740666900000|2025-02-27 14:35:00|30384.9|30344.9|30295|30255|30445|30405|30285.4|30245.4|1654
1740667200000|2025-02-27 14:40:00|30295.2|30255.2|30315|30275|30365|30325|30295|30255|966
1740667500000|2025-02-27 14:45:00|30305|30265|30315.1|30275.1|30335|30295|30275.5|30235.5|602
1740667800000|2025-02-27 14:50:00|30310.3|30270.3|30295.8|30255.8|30315.5|30275.5|30245.3|30205.3|779
1740668100000|2025-02-27 14:55:00|30295.5|30255.5|30325.6|30285.6|30330.3|30290.3|30275.8|30235.8|1082
1740668400000|2025-02-27 15:00:00|30325.4|30285.4|30305.8|30265.8|30375.6|30335.6|30290.8|30250.8|580
1740668700000|2025-02-27 15:05:00|30305.6|30265.6|30345.7|30305.7|30365.7|30325.7|30295.6|30255.6|430
1740669000000|2025-02-27 15:10:00|30335.7|30295.7|30335.7|30295.7|30345.7|30305.7|30286.1|30246.1|350
1740669300000|2025-02-27 15:15:00|30335.9|30295.9|30296|30256|30345.7|30305.7|30285.7|30245.7|417
1740669600000|2025-02-27 15:20:00|30296.2|30256.2|30291|30251|30315.8|30275.8|30285.8|30245.8|389
1740669900000|2025-02-27 15:25:00|30286.2|30246.2|30285.8|30245.8|30335.8|30295.8|30285.8|30245.8|844
1740670200000|2025-02-27 15:30:00|30281|30241|30295.9|30255.9|30315.9|30275.9|30256.1|30216.1|592
1740670500000|2025-02-27 15:35:00|30285.9|30245.9|30226.3|30186.3|30285.9|30245.9|30226.3|30186.3|353
1740670800000|2025-02-27 15:40:00|30235.9|30195.9|30266.4|30226.4|30276.4|30236.4|30225.9|30185.9|288
1740671100000|2025-02-27 15:45:00|30275.9|30235.9|30276.4|30236.4|30311.2|30271.2|30266.4|30226.4|812
1740671400000|2025-02-27 15:50:00|30286.2|30246.2|30256.5|30216.5|30296.4|30256.4|30246.5|30206.5|380
1740671700000|2025-02-27 15:55:00|30261.2|30221.2|30221.9|30181.9|30266.5|30226.5|30206.5|30166.5|516
1740672000000|2025-02-27 16:00:00|30226.7|30186.7|30237|30197|30247|30207|30216.5|30176.5|309
1740672300000|2025-02-27 16:05:00|30236.8|30196.8|30257|30217|30257|30217|30207|30167|241
1740672600000|2025-02-27 16:10:00|30256.8|30216.8|30237.1|30197.1|30256.8|30216.8|30216.8|30176.8|263
1740672900000|2025-02-27 16:15:00|30241.8|30201.8|30286.9|30246.9|30287.1|30247.1|30217.1|30177.1|490
1740673200000|2025-02-27 16:20:00|30281.9|30241.9|30286.7|30246.7|30301.9|30261.9|30257.1|30217.1|244
1740673500000|2025-02-27 16:25:00|30281.9|30241.9|30287.2|30247.2|30287.2|30247.2|30267.2|30227.2|484
1740673800000|2025-02-27 16:30:00|30297.2|30257.2|30327.2|30287.2|30327.2|30287.2|30267.2|30227.2|425
1740674100000|2025-02-27 16:35:00|30326.8|30286.8|30297.1|30257.1|30327.2|30287.2|30277.3|30237.3|391
1740674400000|2025-02-27 16:40:00|30296.8|30256.8|30287.1|30247.1|30317.3|30277.3|30282.1|30242.1|600
1740674700000|2025-02-27 16:45:00|30287.3|30247.3|30337.1|30297.1|30337.3|30297.3|30282.1|30242.1|277
1740675000000|2025-02-27 16:50:00|30337.4|30297.4|30387.4|30347.4|30387.4|30347.4|30336.9|30296.9|575
1740675300000|2025-02-27 16:55:00|30387.2|30347.2|30387|30347|30387.4|30347.4|30347|30307|402
1740675600000|2025-02-27 17:00:00|30377.4|30337.4|30387.3|30347.3|30417|30377|30367.2|30327.2|657
1740675900000|2025-02-27 17:05:00|30387|30347|30417.1|30377.1|30427.5|30387.5|30377.3|30337.3|550
1740676200000|2025-02-27 17:10:00|30407.1|30367.1|30387.1|30347.1|30417.1|30377.1|30377.1|30337.1|361
1740676500000|2025-02-27 17:15:00|30377.3|30337.3|30407.6|30367.6|30427.6|30387.6|30367.1|30327.1|331
1740676800000|2025-02-27 17:20:00|30402.4|30362.4|30277.4|30237.4|30402.4|30362.4|30277.4|30237.4|527
1740677100000|2025-02-27 17:25:00|30277.2|30237.2|30257.5|30217.5|30297.7|30257.7|30257.2|30217.2|533
1740677400000|2025-02-27 17:30:00|30267.2|30227.2|30287.5|30247.5|30307.7|30267.7|30237.7|30197.7|577
1740677700000|2025-02-27 17:35:00|30287.3|30247.3|30257.3|30217.3|30287.5|30247.5|30237.3|30197.3|468
1740678000000|2025-02-27 17:40:00|30247.8|30207.8|30247.8|30207.8|30262.6|30222.6|30227.6|30187.6|484
1740678300000|2025-02-27 17:45:00|30252.6|30212.6|30292.6|30252.6|30297.9|30257.9|30247.4|30207.4|215
1740678600000|2025-02-27 17:50:00|30287.6|30247.6|30282.7|30242.7|30287.9|30247.9|30257.9|30217.9|1077
1740678900000|2025-02-27 17:55:00|30282.9|30242.9|30267.9|30227.9|30287.9|30247.9|30257.9|30217.9|290
1740679200000|2025-02-27 18:00:00|30267.7|30227.7|30218|30178|30267.9|30227.9|30217.8|30177.8|392
1740679500000|2025-02-27 18:05:00|30217.5|30177.5|30182.8|30142.8|30217.5|30177.5|30177.8|30137.8|560
1740679800000|2025-02-27 18:10:00|30187.6|30147.6|30168.1|30128.1|30198|30158|30168|30128|488
1740680100000|2025-02-27 18:15:00|30158.1|30118.1|30138.1|30098.1|30168.1|30128.1|30138.1|30098.1|541
1740680400000|2025-02-27 18:20:00|30142.9|30102.9|30177.7|30137.7|30198.1|30158.1|30138.1|30098.1|419
1740680700000|2025-02-27 18:25:00|30177.9|30137.9|30147.7|30107.7|30187.9|30147.9|30147.7|30107.7|922
1740681000000|2025-02-27 18:30:00|30148|30108|30138.2|30098.2|30157.7|30117.7|30128.2|30088.2|441
1740681300000|2025-02-27 18:35:00|30143|30103|30158.3|30118.3|30163|30123|30127.8|30087.8|806
1740681600000|2025-02-27 18:40:00|30158|30118|30207.9|30167.9|30208.3|30168.3|30158|30118|586
1740681900000|2025-02-27 18:45:00|30208.1|30168.1|30238.1|30198.1|30238.4|30198.4|30198.1|30158.1|198
1740682200000|2025-02-27 18:50:00|30237.9|30197.9|30268.2|30228.2|30278.4|30238.4|30218.4|30178.4|414
1740682500000|2025-02-27 18:55:00|30267.9|30227.9|30298|30258|30298.2|30258.2|30247.9|30207.9|1208
1740682800000|2025-02-27 19:00:00|30298.2|30258.2|30228.2|30188.2|30308.2|30268.2|30228|30188|1096
1740683100000|2025-02-27 19:05:00|30228.5|30188.5|30123.5|30083.5|30228.5|30188.5|30108.5|30068.5|1767
1740683400000|2025-02-27 19:10:00|30118.5|30078.5|30089|30049|30128.5|30088.5|30019|29979|3657
1740683700000|2025-02-27 19:15:00|30099|30059|30078.8|30038.8|30099|30059|30059|30019|1515
1740704400000|2025-02-28 01:00:00|30102.2|30062.2|30172.2|30132.2|30172.5|30132.5|30101.7|30061.7|557
1740704700000|2025-02-28 01:05:00|30167.2|30127.2|30132.3|30092.3|30172.2|30132.2|30132.3|30092.3|59
1740705000000|2025-02-28 01:10:00|30132.5|30092.5|30122.3|30082.3|30157.3|30117.3|30117.3|30077.3|63
1740705300000|2025-02-28 01:15:00|30122.6|30082.6|30102.1|30062.1|30132.3|30092.3|30102.1|30062.1|45
1740705600000|2025-02-28 01:20:00|30102.3|30062.3|30112.1|30072.1|30112.1|30072.1|30102.1|30062.1|26
1740705900000|2025-02-28 01:25:00|30112.4|30072.4|30102.2|30062.2|30112.4|30072.4|30102.2|30062.2|7
1740706200000|2025-02-28 01:30:00|30102.4|30062.4|30102.2|30062.2|30122.2|30082.2|30102.2|30062.2|33
1740706500000|2025-02-28 01:35:00|30092.5|30052.5|30107.5|30067.5|30112.3|30072.3|30082.7|30042.7|12
1740706800000|2025-02-28 01:40:00|30112.3|30072.3|30112.6|30072.6|30127.3|30087.3|30102.5|30062.5|21
1740707100000|2025-02-28 01:45:00|30112.8|30072.8|30132.6|30092.6|30157.3|30117.3|30112.3|30072.3|553
1740707400000|2025-02-28 01:50:00|30132.9|30092.9|30127.9|30087.9|30142.4|30102.4|30122.9|30082.9|92
1740707700000|2025-02-28 01:55:00|30122.9|30082.9|30103.2|30063.2|30127.9|30087.9|30102.9|30062.9|25
1740708000000|2025-02-28 02:00:00|30102.9|30062.9|30103|30063|30103.5|30063.5|30073.5|30033.5|44
1740708300000|2025-02-28 02:05:00|30098.2|30058.2|30123|30083|30128.3|30088.3|30098.2|30058.2|12
1740708600000|2025-02-28 02:10:00|30118|30078|30103.6|30063.6|30123|30083|30103.3|30063.3|844
1740708900000|2025-02-28 02:15:00|30103.3|30063.3|30083.6|30043.6|30103.6|30063.6|30083.6|30043.6|16
1740709200000|2025-02-28 02:20:00|30083.4|30043.4|30108.7|30068.7|30113.4|30073.4|30083.4|30043.4|17
1740709500000|2025-02-28 02:25:00|30103.7|30063.7|30113.7|30073.7|30123.7|30083.7|30103.7|30063.7|35
1740709800000|2025-02-28 02:30:00|30118.5|30078.5|30133.7|30093.7|30153.5|30113.5|30113.7|30073.7|89
1740710100000|2025-02-28 02:35:00|30133.5|30093.5|30123.8|30083.8|30143.2|30103.2|30123.5|30083.5|55
1740710400000|2025-02-28 02:40:00|30123.5|30083.5|30133.8|30093.8|30133.8|30093.8|30113.8|30073.8|16
1740710700000|2025-02-28 02:45:00|30133.6|30093.6|30143.9|30103.9|30143.9|30103.9|30133.6|30093.6|23
1740711000000|2025-02-28 02:50:00|30143.6|30103.6|30158.7|30118.7|30163.9|30123.9|30143.6|30103.6|64
1740711300000|2025-02-28 02:55:00|30158.4|30118.4|30134|30094|30158.4|30118.4|30133.7|30093.7|17
1740711600000|2025-02-28 03:00:00|30133.7|30093.7|30124|30084|30134|30094|30123.7|30083.7|33
1740711900000|2025-02-28 03:05:00|30124.3|30084.3|30143.8|30103.8|30153.8|30113.8|30124.3|30084.3|246
1740712200000|2025-02-28 03:10:00|30144.1|30104.1|30173.8|30133.8|30173.8|30133.8|30143.8|30103.8|55
1740712500000|2025-02-28 03:15:00|30174.1|30134.1|30143.9|30103.9|30174.1|30134.1|30134.1|30094.1|47
1740712800000|2025-02-28 03:20:00|30143.6|30103.6|30153.7|30113.7|30153.7|30113.7|30143.6|30103.6|8
1740713100000|2025-02-28 03:25:00|30153.9|30113.9|30133.7|30093.7|30153.9|30113.9|30133.7|30093.7|22
1740713400000|2025-02-28 03:30:00|30129|30089|30119|30079|30133.7|30093.7|30114|30074|11
1740713700000|2025-02-28 03:35:00|30123.8|30083.8|30104.1|30064.1|30123.8|30083.8|30104|30064|15
1740714000000|2025-02-28 03:40:00|30104.3|30064.3|30113.8|30073.8|30113.8|30073.8|30104.1|30064.1|2
1740714300000|2025-02-28 03:45:00|30114.1|30074.1|30118.9|30078.9|30119.1|30079.1|30109.1|30069.1|8
1740714600000|2025-02-28 03:50:00|30123.6|30083.6|30119.2|30079.2|30123.6|30083.6|30113.9|30073.9|1
1740714900000|2025-02-28 03:55:00|30114.5|30074.5|30114.2|30074.2|30114.5|30074.5|30114.2|30074.2|0
1740715200000|2025-02-28 04:00:00|30119.2|30079.2|30124.3|30084.3|30124.3|30084.3|30119.2|30079.2|9
1740715500000|2025-02-28 04:05:00|30124|30084|30124.1|30084.1|30124.6|30084.6|30119.3|30079.3|4
1740715800000|2025-02-28 04:10:00|30119.3|30079.3|30114.1|30074.1|30124.1|30084.1|30114.1|30074.1|4
1740716100000|2025-02-28 04:15:00|30114.4|30074.4|30119.4|30079.4|30119.4|30079.4|30114.1|30074.1|1
1740716400000|2025-02-28 04:20:00|30114.7|30074.7|30119.4|30079.4|30119.4|30079.4|30114.7|30074.7|2
1740716700000|2025-02-28 04:25:00|30114.4|30074.4|30114.2|30074.2|30119.5|30079.5|30114.2|30074.2|4
1740717000000|2025-02-28 04:30:00|30114.5|30074.5|30119.5|30079.5|30124.3|30084.3|30114.5|30074.5|0
1740717300000|2025-02-28 04:35:00|30124.5|30084.5|30124.8|30084.8|30124.8|30084.8|30124.5|30084.5|4
1740717600000|2025-02-28 04:40:00|30124.6|30084.6|30124.9|30084.9|30129.6|30089.6|30124.6|30084.6|6
1740717900000|2025-02-28 04:45:00|30124.6|30084.6|30124.7|30084.7|30124.7|30084.7|30124.6|30084.6|3
1740718200000|2025-02-28 04:50:00|30124.9|30084.9|30124.7|30084.7|30124.9|30084.9|30124.4|30084.4|4
1740718500000|2025-02-28 04:55:00|30125|30085|30125|30085|30125|30085|30115|30075|10
1740718800000|2025-02-28 05:00:00|30124.7|30084.7|30125|30085|30125|30085|30124.7|30084.7|5
1740719100000|2025-02-28 05:05:00|30124.8|30084.8|30125.1|30085.1|30125.1|30085.1|30119.8|30079.8|9
1740719400000|2025-02-28 05:10:00|30124.8|30084.8|30124.9|30084.9|30125.1|30085.1|30119.8|30079.8|5
1740719700000|2025-02-28 05:15:00|30124.6|30084.6|30124.9|30084.9|30125.2|30085.2|30124.6|30084.6|3
1740720000000|2025-02-28 05:20:00|30125.2|30085.2|30125.2|30085.2|30125.2|30085.2|30124.9|30084.9|11
1740720300000|2025-02-28 05:25:00|30125|30085|30115.3|30075.3|30125.2|30085.2|30115.3|30075.3|11
1740720600000|2025-02-28 05:30:00|30120.3|30080.3|30135.3|30095.3|30135.3|30095.3|30115.3|30075.3|10
1740720900000|2025-02-28 05:35:00|30135|30095|30125.1|30085.1|30135.3|30095.3|30125.1|30085.1|5
1740721200000|2025-02-28 05:40:00|30125.4|30085.4|30125.1|30085.1|30125.4|30085.4|30125.1|30085.1|3
1740721500000|2025-02-28 05:45:00|30124.9|30084.9|30115.2|30075.2|30124.9|30084.9|30114.9|30074.9|4
1740721800000|2025-02-28 05:50:00|30115.4|30075.4|30115.5|30075.5|30120.2|30080.2|30115.2|30075.2|4
1740722100000|2025-02-28 05:55:00|30120.2|30080.2|30115.5|30075.5|30120.2|30080.2|30115.2|30075.2|2
1740722400000|2025-02-28 06:00:00|30115.3|30075.3|30120.3|30080.3|30125.3|30085.3|30105.3|30065.3|32
1740722700000|2025-02-28 06:05:00|30115.6|30075.6|30125.3|30085.3|30130.3|30090.3|30115.6|30075.6|8
1740723000000|2025-02-28 06:10:00|30125.6|30085.6|30135.4|30095.4|30135.4|30095.4|30115.4|30075.4|54
1740723300000|2025-02-28 06:15:00|30135.1|30095.1|30125.4|30085.4|30135.1|30095.1|30125.1|30085.1|3
1740723600000|2025-02-28 06:20:00|30125.2|30085.2|30135.5|30095.5|30135.7|30095.7|30125.2|30085.2|5
1740723900000|2025-02-28 06:25:00|30135.2|30095.2|30145.5|30105.5|30155.8|30115.8|30135.2|30095.2|14
1740724200000|2025-02-28 06:30:00|30145.8|30105.8|30125.8|30085.8|30155.5|30115.5|30125.6|30085.6|12
1740724500000|2025-02-28 06:35:00|30125.6|30085.6|30145.6|30105.6|30145.6|30105.6|30125.6|30085.6|5
1740724800000|2025-02-28 06:40:00|30145.9|30105.9|30145.6|30105.6|30145.9|30105.9|30145.6|30105.6|3
1740725100000|2025-02-28 06:45:00|30145.9|30105.9|30145.7|30105.7|30155.7|30115.7|30145.7|30105.7|4
1740725400000|2025-02-28 06:50:00|30146|30106|30176|30136|30176|30136|30145.7|30105.7|13
1740725700000|2025-02-28 06:55:00|30175.7|30135.7|30151|30111|30175.7|30135.7|30151|30111|9
1740726000000|2025-02-28 07:00:00|30155.8|30115.8|30136.1|30096.1|30155.8|30115.8|30136.1|30096.1|12
1740726300000|2025-02-28 07:05:00|30141.1|30101.1|30136.1|30096.1|30141.1|30101.1|30136.1|30096.1|5
1740726600000|2025-02-28 07:10:00|30135.9|30095.9|30126.2|30086.2|30136.2|30096.2|30126.2|30086.2|5
1740726900000|2025-02-28 07:15:00|30131.2|30091.2|30106.2|30066.2|30136.2|30096.2|30106.2|30066.2|14
1740727200000|2025-02-28 07:20:00|30111|30071|30096.3|30056.3|30111.2|30071.2|30091.2|30051.2|17
1740727500000|2025-02-28 07:25:00|30101|30061|30130.8|30090.8|30135.8|30095.8|30096.3|30056.3|156
1740727800000|2025-02-28 07:30:00|30131|30091|30086.3|30046.3|30131|30091|30086.3|30046.3|25
1740728100000|2025-02-28 07:35:00|30086.4|30046.4|30076.4|30036.4|30086.4|30046.4|30076.4|30036.4|69
1740728400000|2025-02-28 07:40:00|30086.4|30046.4|30081.4|30041.4|30086.4|30046.4|30081.4|30041.4|8
1740728700000|2025-02-28 07:45:00|30076.4|30036.4|30076.5|30036.5|30086.4|30046.4|30076.4|30036.4|18
1740729000000|2025-02-28 07:50:00|30081.5|30041.5|30096.5|30056.5|30096.5|30056.5|30081.2|30041.2|42
1740729300000|2025-02-28 07:55:00|30101.2|30061.2|30091.3|30051.3|30116.3|30076.3|30086.3|30046.3|60
1740729600000|2025-02-28 08:00:00|30096|30056|30091.3|30051.3|30101.3|30061.3|30086.6|30046.6|8
1740729900000|2025-02-28 08:05:00|30091.6|30051.6|30126.4|30086.4|30126.4|30086.4|30091.6|30051.6|29
1740730200000|2025-02-28 08:10:00|30126.7|30086.7|30116.4|30076.4|30126.7|30086.7|30106.7|30066.7|22
1740730500000|2025-02-28 08:15:00|30116.2|30076.2|30116.7|30076.7|30116.7|30076.7|30111.4|30071.4|8
1740730800000|2025-02-28 08:20:00|30116.5|30076.5|30106.2|30066.2|30116.5|30076.5|30106.2|30066.2|3
1740731100000|2025-02-28 08:25:00|30106.3|30066.3|30116.5|30076.5|30116.5|30076.5|30106.3|30066.3|5
1740731400000|2025-02-28 08:30:00|30116.6|30076.6|30131.6|30091.6|30141.6|30101.6|30116.6|30076.6|54
1740731700000|2025-02-28 08:35:00|30141.6|30101.6|30166.6|30126.6|30186.4|30146.4|30136.6|30096.6|282
1740732000000|2025-02-28 08:40:00|30166.9|30126.9|30166.7|30126.7|30181.4|30141.4|30161.6|30121.6|52
1740732300000|2025-02-28 08:45:00|30156.7|30116.7|30156.7|30116.7|30156.7|30116.7|30141.4|30101.4|24
1740732600000|2025-02-28 08:50:00|30156.4|30116.4|30176.5|30136.5|30176.5|30136.5|30156.4|30116.4|4
1740732900000|2025-02-28 08:55:00|30176.8|30136.8|30166.5|30126.5|30186.8|30146.8|30161.8|30121.8|33
1740733200000|2025-02-28 09:00:00|30161.8|30121.8|30176.8|30136.8|30186.6|30146.6|30161.8|30121.8|33
1740733500000|2025-02-28 09:05:00|30176.9|30136.9|30177.2|30137.2|30186.9|30146.9|30176.6|30136.6|12
1740733800000|2025-02-28 09:10:00|30176.9|30136.9|30196.9|30156.9|30196.9|30156.9|30171.9|30131.9|23
1740734100000|2025-02-28 09:15:00|30196.7|30156.7|30177|30137|30196.7|30156.7|30177|30137|6
1740734400000|2025-02-28 09:20:00|30172|30132|30157|30117|30172|30132|30152|30112|32
1740734700000|2025-02-28 09:25:00|30157.3|30117.3|30157.3|30117.3|30166.8|30126.8|30157|30117|8
1740735000000|2025-02-28 09:30:00|30166.8|30126.8|30176.8|30136.8|30177.1|30137.1|30166.8|30126.8|14
1740735300000|2025-02-28 09:35:00|30172.1|30132.1|30167.4|30127.4|30172.1|30132.1|30162.1|30122.1|23
1740735600000|2025-02-28 09:40:00|30176.9|30136.9|30162.2|30122.2|30176.9|30136.9|30157.2|30117.2|9
1740735900000|2025-02-28 09:45:00|30157.5|30117.5|30147|30107|30157.5|30117.5|30146.9|30106.9|9
1740736200000|2025-02-28 09:50:00|30137|30097|30137|30097|30137.3|30097.3|30137|30097|37
1740736500000|2025-02-28 09:55:00|30132|30092|30127.6|30087.6|30137.6|30097.6|30127|30087|27
1740736800000|2025-02-28 10:00:00|30127|30087|30132.4|30092.4|30137.1|30097.1|30117.3|30077.3|47
1740737100000|2025-02-28 10:05:00|30137.1|30097.1|30147.4|30107.4|30147.4|30107.4|30137.1|30097.1|13
1740737400000|2025-02-28 10:10:00|30137.4|30097.4|30137.2|30097.2|30147.2|30107.2|30137.1|30097.1|24
1740737700000|2025-02-28 10:15:00|30137.7|30097.7|30147.5|30107.5|30147.8|30107.8|30137.5|30097.5|22
1740738000000|2025-02-28 10:20:00|30147.2|30107.2|30137.3|30097.3|30147.2|30107.2|30137.2|30097.2|7
1740738300000|2025-02-28 10:25:00|30127.3|30087.3|30127.9|30087.9|30137.6|30097.6|30117.6|30077.6|20
1740738600000|2025-02-28 10:30:00|30127.6|30087.6|30137.6|30097.6|30147.6|30107.6|30127.6|30087.6|10
1740738900000|2025-02-28 10:35:00|30142.6|30102.6|30127.7|30087.7|30142.6|30102.6|30127.7|30087.7|13
1740739200000|2025-02-28 10:40:00|30127.9|30087.9|30107.4|30067.4|30137.7|30097.7|30107.4|30067.4|163
1740739500000|2025-02-28 10:45:00|30107.7|30067.7|30117.8|30077.8|30122.7|30082.7|30107.7|30067.7|9
1740739800000|2025-02-28 10:50:00|30117.5|30077.5|30127.8|30087.8|30142.5|30102.5|30117.5|30077.5|25
1740740100000|2025-02-28 10:55:00|30137.5|30097.5|30137.8|30097.8|30142.5|30102.5|30132.5|30092.5|6
1740740400000|2025-02-28 11:00:00|30137.6|30097.6|30117.9|30077.9|30138.1|30098.1|30117.9|30077.9|15
1740740700000|2025-02-28 11:05:00|30122.9|30082.9|30128.2|30088.2|30128.2|30088.2|30117.9|30077.9|7
1740741000000|2025-02-28 11:10:00|30137.9|30097.9|30138.3|30098.3|30138.3|30098.3|30137.6|30097.6|5
1740741300000|2025-02-28 11:15:00|30148|30108|30158|30118|30158.3|30118.3|30148|30108|22
1740741600000|2025-02-28 11:20:00|30153|30113|30128.3|30088.3|30153|30113|30127.8|30087.8|41
1740741900000|2025-02-28 11:25:00|30128.4|30088.4|30128.1|30088.1|30128.4|30088.4|30127.8|30087.8|2
1740742200000|2025-02-28 11:30:00|30133.1|30093.1|30128.1|30088.1|30138.1|30098.1|30127.8|30087.8|70
1740742500000|2025-02-28 11:35:00|30127.9|30087.9|30138.2|30098.2|30153.2|30113.2|30127.9|30087.9|29
1740742800000|2025-02-28 11:40:00|30138.5|30098.5|30143.2|30103.2|30143.2|30103.2|30138.2|30098.2|1
1740743100000|2025-02-28 11:45:00|30138.2|30098.2|30158.3|30118.3|30158.3|30118.3|30138.2|30098.2|5
1740743400000|2025-02-28 11:50:00|30148|30108|30158.3|30118.3|30158.6|30118.6|30148|30108|47
1740743700000|2025-02-28 11:55:00|30158.6|30118.6|30153.4|30113.4|30163.3|30123.3|30148.6|30108.6|109
1740744000000|2025-02-28 12:00:00|30148.6|30108.6|30123.7|30083.7|30148.7|30108.7|30123.7|30083.7|40
1740744300000|2025-02-28 12:05:00|30128.7|30088.7|30128.7|30088.7|30138.7|30098.7|30128.4|30088.4|10
1740744600000|2025-02-28 12:10:00|30133.7|30093.7|30148.8|30108.8|30158.5|30118.5|30133.4|30093.4|15
1740744900000|2025-02-28 12:15:00|30148.5|30108.5|30113.5|30073.5|30148.8|30108.8|30108.5|30068.5|31
1740745200000|2025-02-28 12:20:00|30108.8|30068.8|30103.6|30063.6|30118.5|30078.5|30098.3|30058.3|51
1740745500000|2025-02-28 12:25:00|30098.9|30058.9|30108.9|30068.9|30118.9|30078.9|30093.6|30053.6|50
1740745800000|2025-02-28 12:30:00|30108.6|30068.6|30108.4|30068.4|30108.9|30068.9|30098.4|30058.4|27
1740746100000|2025-02-28 12:35:00|30098.9|30058.9|30098.7|30058.7|30108.7|30068.7|30098.4|30058.4|18
1740746400000|2025-02-28 12:40:00|30099|30059|30098.7|30058.7|30099|30059|30073.7|30033.7|55
1740746700000|2025-02-28 12:45:00|30093.7|30053.7|30108.8|30068.8|30108.8|30068.8|30088.8|30048.8|21
1740747000000|2025-02-28 12:50:00|30113.8|30073.8|30109.1|30069.1|30123.8|30083.8|30098.5|30058.5|53
1740747300000|2025-02-28 12:55:00|30113.8|30073.8|30118.9|30078.9|30129.1|30089.1|30109.1|30069.1|78
1740747600000|2025-02-28 13:00:00|30123.9|30083.9|30159.2|30119.2|30169.2|30129.2|30123.9|30083.9|136
1740747900000|2025-02-28 13:05:00|30163.9|30123.9|30149|30109|30169|30129|30138.9|30098.9|120
1740748200000|2025-02-28 13:10:00|30149.2|30109.2|30124|30084|30149.3|30109.3|30119|30079|107
1740748500000|2025-02-28 13:15:00|30129|30089|30129|30089|30159.3|30119.3|30119|30079|97
1740748800000|2025-02-28 13:20:00|30129.3|30089.3|30149.1|30109.1|30154.1|30114.1|30119|30079|65
1740749100000|2025-02-28 13:25:00|30149.4|30109.4|30159.4|30119.4|30163.8|30123.8|30149.1|30109.1|63
1740749400000|2025-02-28 13:30:00|30159.1|30119.1|30159.2|30119.2|30179.1|30139.1|30144.2|30104.2|94
1740749700000|2025-02-28 13:35:00|30158.9|30118.9|30138.9|30098.9|30159.5|30119.5|30128.9|30088.9|83
1740750000000|2025-02-28 13:40:00|30139.2|30099.2|30119.3|30079.3|30148.9|30108.9|30109.5|30069.5|94
1740753000000|2025-02-28 14:30:00|30104.6|30064.6|30129.4|30089.4|30199.4|30159.4|30089.6|30049.6|1742
1740753300000|2025-02-28 14:35:00|30139.4|30099.4|30139.4|30099.4|30179.4|30139.4|30119.4|30079.4|554
1740753600000|2025-02-28 14:40:00|30134.4|30094.4|30159.5|30119.5|30179.4|30139.4|30119.5|30079.5|376
1740753900000|2025-02-28 14:45:00|30169.5|30129.5|30189.5|30149.5|30219.5|30179.5|30169.5|30129.5|677
1740754200000|2025-02-28 14:50:00|30180.1|30140.1|30149.6|30109.6|30199.5|30159.5|30129.5|30089.5|670
1740754500000|2025-02-28 14:55:00|30139.9|30099.9|30149.6|30109.6|30169.6|30129.6|30129.6|30089.6|259
1740754800000|2025-02-28 15:00:00|30154.6|30114.6|30095.5|30055.5|30154.6|30114.6|30090.5|30050.5|731
1740755100000|2025-02-28 15:05:00|30100.2|30060.2|30005.9|29965.9|30100.5|30060.5|29995.9|29955.9|845
1740755400000|2025-02-28 15:10:00|30010.6|29970.6|29985.6|29945.6|30020.9|29980.9|29980.3|29940.3|559
1740755700000|2025-02-28 15:15:00|29990.3|29950.3|30010.7|29970.7|30060.6|30020.6|29990.3|29950.3|724
1740756000000|2025-02-28 15:20:00|30011|29971|30010.7|29970.7|30040.7|30000.7|30005.7|29965.7|256
1740756300000|2025-02-28 15:25:00|30011|29971|30010.8|29970.8|30030.4|29990.4|30000.5|29960.5|261
1740756600000|2025-02-28 15:30:00|30015.5|29975.5|30020.8|29980.8|30030.8|29990.8|29990.5|29950.5|366
1740756900000|2025-02-28 15:35:00|30020.5|29980.5|30000.5|29960.5|30020.8|29980.8|29985.5|29945.5|205
1740757200000|2025-02-28 15:40:00|29990.8|29950.8|29940.6|29900.6|29995.8|29955.8|29940.6|29900.6|556
1740757500000|2025-02-28 15:45:00|29931.2|29891.2|29930.6|29890.6|29951.2|29911.2|29930.6|29890.6|229
1740757800000|2025-02-28 15:50:00|29930.9|29890.9|29911|29871|29940.7|29900.7|29910.7|29870.7|429
1740758100000|2025-02-28 15:55:00|29911.3|29871.3|29891.3|29851.3|29911.3|29871.3|29891|29851|232
1740758400000|2025-02-28 16:00:00|29891|29851|29861.4|29821.4|29901|29861|29841.3|29801.3|817
1740758700000|2025-02-28 16:05:00|29851.4|29811.4|29841.4|29801.4|29872|29832|29841.4|29801.4|192
1740759000000|2025-02-28 16:10:00|29841.7|29801.7|29812.1|29772.1|29842|29802|29812.1|29772.1|251
1740759300000|2025-02-28 16:15:00|29822.1|29782.1|29811.5|29771.5|29842.1|29802.1|29802.1|29762.1|239
1740759600000|2025-02-28 16:20:00|29806.8|29766.8|29792.1|29752.1|29812.1|29772.1|29782.1|29742.1|342
1740759900000|2025-02-28 16:25:00|29782.5|29742.5|29752.2|29712.2|29782.5|29742.5|29742.2|29702.2|393
1740760200000|2025-02-28 16:30:00|29751.9|29711.9|29772.2|29732.2|29782.2|29742.2|29742.2|29702.2|258
1740760500000|2025-02-28 16:35:00|29776.9|29736.9|29822.3|29782.3|29842.3|29802.3|29772.2|29732.2|427
1740760800000|2025-02-28 16:40:00|29822|29782|29822|29782|29841.7|29801.7|29802.3|29762.3|654
1740761100000|2025-02-28 16:45:00|29821.7|29781.7|29862.1|29822.1|29872|29832|29812.3|29772.3|272
1740761400000|2025-02-28 16:50:00|29861.8|29821.8|29842.4|29802.4|29862.4|29822.4|29842.1|29802.1|155
1740761700000|2025-02-28 16:55:00|29842.1|29802.1|29891.5|29851.5|29891.8|29851.8|29822.4|29782.4|274
1740762000000|2025-02-28 17:00:00|29891.2|29851.2|29926.6|29886.6|29931.6|29891.6|29871.9|29831.9|231
1740762300000|2025-02-28 17:05:00|29921.9|29881.9|29981.3|29941.3|29981.6|29941.6|29921.3|29881.3|352
1740762600000|2025-02-28 17:10:00|29981|29941|29931.7|29891.7|29981|29941|29911.3|29871.3|263
1740762900000|2025-02-28 17:15:00|29932|29892|29942|29902|29951.7|29911.7|29912|29872|244
1740763200000|2025-02-28 17:20:00|29951.4|29911.4|30036.5|29996.5|30036.5|29996.5|29941.7|29901.7|311
1740763500000|2025-02-28 17:25:00|30031.8|29991.8|30031.8|29991.8|30041.8|30001.8|30016.5|29976.5|303
1740763800000|2025-02-28 17:30:00|30031.5|29991.5|30001.5|29961.5|30031.5|29991.5|29982.1|29942.1|157
1740764100000|2025-02-28 17:35:00|30001.8|29961.8|29992.2|29952.2|30001.9|29961.9|29981.6|29941.6|162
1740764400000|2025-02-28 17:40:00|30001.6|29961.6|30021.6|29981.6|30041.6|30001.6|29991.9|29951.9|223
1740764700000|2025-02-28 17:45:00|30021.9|29981.9|30001.4|29961.4|30051.7|30011.7|30001.4|29961.4|477
1740765000000|2025-02-28 17:50:00|30001.7|29961.7|29952|29912|30001.7|29961.7|29942.3|29902.3|345
1740765300000|2025-02-28 17:55:00|29951.7|29911.7|29952.1|29912.1|29962.1|29922.1|29932.3|29892.3|156
1740765600000|2025-02-28 18:00:00|29952.4|29912.4|29957.1|29917.1|29982.4|29942.4|29951.8|29911.8|147
1740765900000|2025-02-28 18:05:00|29962.1|29922.1|29952.5|29912.5|29992.4|29952.4|29952.5|29912.5|159
1740766200000|2025-02-28 18:10:00|29952.2|29912.2|29917.2|29877.2|29952.5|29912.5|29912.5|29872.5|368
1740766500000|2025-02-28 18:15:00|29922.2|29882.2|29981.9|29941.9|29981.9|29941.9|29922.2|29882.2|571
1740766800000|2025-02-28 18:20:00|29982.2|29942.2|30022|29982|30041.7|30001.7|29982.2|29942.2|293
1740767100000|2025-02-28 18:25:00|30031.7|29991.7|29991.7|29951.7|30032|29992|29942.6|29902.6|746
1740767400000|2025-02-28 18:30:00|29986.7|29946.7|29982.1|29942.1|29992.1|29952.1|29971.7|29931.7|222
1740767700000|2025-02-28 18:35:00|29991.8|29951.8|29991.8|29951.8|30022.1|29982.1|29981.5|29941.5|380
1740768000000|2025-02-28 18:40:00|29992.1|29952.1|29981.8|29941.8|30002.1|29962.1|29972.1|29932.1|145
1740768300000|2025-02-28 18:45:00|29982.1|29942.1|30011.3|29971.3|30011.6|29971.6|29982.1|29942.1|485
1740768600000|2025-02-28 18:50:00|30010.9|29970.9|30051|30011|30051.3|30011.3|30010.9|29970.9|407
1740768900000|2025-02-28 18:55:00|30051.3|30011.3|30081|30041|30081|30041|30031.6|29991.6|367
1740769200000|2025-02-28 19:00:00|30081.3|30041.3|30110.1|30070.1|30139.8|30099.8|30071|30031|1966
1740769500000|2025-02-28 19:05:00|30105.1|30065.1|30081.1|30041.1|30119.8|30079.8|30070.5|30030.5|768
1740769800000|2025-02-28 19:10:00|30080.8|30040.8|30080.8|30040.8|30110.8|30070.8|30070.5|30030.5|1589
1740770100000|2025-02-28 19:15:00|30081.2|30041.2|30070.9|30030.9|30130.5|30090.5|30070.9|30030.9|1085
1740963600000|2025-03-03 01:00:00|30142.4|30102.4|30187.4|30147.4|30188.4|30148.4|30098.4|30058.4|685
1740963900000|2025-03-03 01:05:00|30177.4|30137.4|30206.4|30166.4|30206.4|30166.4|30156.4|30116.4|232
1740964200000|2025-03-03 01:10:00|30206.9|30166.9|30172|30132|30207.4|30167.4|30147.5|30107.5|80
1740964500000|2025-03-03 01:15:00|30172.5|30132.5|30177.5|30137.5|30192|30152|30167|30127|25
1740964800000|2025-03-03 01:20:00|30177|30137|30191.6|30151.6|30207.1|30167.1|30177|30137|29
1740965100000|2025-03-03 01:25:00|30192.1|30152.1|30177.1|30137.1|30197.6|30157.6|30167.6|30127.6|47
1740965400000|2025-03-03 01:30:00|30182.6|30142.6|30187.6|30147.6|30207.1|30167.1|30157.6|30117.6|35
1740965700000|2025-03-03 01:35:00|30187.7|30147.7|30237.2|30197.2|30237.2|30197.2|30187.7|30147.7|60
1740966000000|2025-03-03 01:40:00|30237.7|30197.7|30222.2|30182.2|30257.2|30217.2|30217.7|30177.7|121
1740966300000|2025-03-03 01:45:00|30222.7|30182.7|30232.3|30192.3|30237.3|30197.3|30217.2|30177.2|15
1740966600000|2025-03-03 01:50:00|30227.8|30187.8|30237.3|30197.3|30238.3|30198.3|30226.8|30186.8|14
1740966900000|2025-03-03 01:55:00|30232.3|30192.3|30217.4|30177.4|30232.3|30192.3|30207.9|30167.9|24
1740967200000|2025-03-03 02:00:00|30212.9|30172.9|30207.9|30167.9|30217.4|30177.4|30197.9|30157.9|33
1740967500000|2025-03-03 02:05:00|30208.4|30168.4|30217.4|30177.4|30217.9|30177.9|30207.9|30167.9|4
1740967800000|2025-03-03 02:10:00|30216.9|30176.9|30208|30168|30218|30178|30202.5|30162.5|5
1740968100000|2025-03-03 02:15:00|30213|30173|30228|30188|30228|30188|30208|30168|25
1740968400000|2025-03-03 02:20:00|30228.5|30188.5|30228.1|30188.1|30233|30193|30228|30188|7
1740968700000|2025-03-03 02:25:00|30228.6|30188.6|30258.1|30218.1|30258.1|30218.1|30228.1|30188.1|38
1740969000000|2025-03-03 02:30:00|30268.1|30228.1|30268.6|30228.6|30268.6|30228.6|30248.1|30208.1|32
1740969300000|2025-03-03 02:35:00|30268.1|30228.1|30258.2|30218.2|30283.2|30243.2|30258.2|30218.2|26
1740969600000|2025-03-03 02:40:00|30258.7|30218.7|30248.7|30208.7|30258.7|30218.7|30243.2|30203.2|10
1740969900000|2025-03-03 02:45:00|30249.2|30209.2|30258.3|30218.3|30268.7|30228.7|30249.2|30209.2|27
1740970200000|2025-03-03 02:50:00|30269.3|30229.3|30278.3|30238.3|30288.3|30248.3|30268.3|30228.3|19
1740970500000|2025-03-03 02:55:00|30273.3|30233.3|30258.4|30218.4|30278.3|30238.3|30258.3|30218.3|15
1740970800000|2025-03-03 03:00:00|30258.9|30218.9|30238.4|30198.4|30258.9|30218.9|30228.4|30188.4|22
1740971100000|2025-03-03 03:05:00|30228.4|30188.4|30218.4|30178.4|30238.4|30198.4|30213.4|30173.4|36
1740971400000|2025-03-03 03:10:00|30213.9|30173.9|30174|30134|30218.4|30178.4|30158.5|30118.5|42
1740971700000|2025-03-03 03:15:00|30178.5|30138.5|30188.5|30148.5|30198.5|30158.5|30178.5|30138.5|31
1740972000000|2025-03-03 03:20:00|30189|30149|30203.6|30163.6|30208.6|30168.6|30188.5|30148.5|9
1740972300000|2025-03-03 03:25:00|30199.1|30159.1|30218.6|30178.6|30218.6|30178.6|30198.6|30158.6|3
1740972600000|2025-03-03 03:30:00|30214.1|30174.1|30208.6|30168.6|30219.1|30179.1|30208.6|30168.6|16
1740972900000|2025-03-03 03:35:00|30209.1|30169.1|30218.7|30178.7|30218.7|30178.7|30208.7|30168.7|7
1740973200000|2025-03-03 03:40:00|30219.2|30179.2|30209.2|30169.2|30219.2|30179.2|30198.7|30158.7|38
1740973500000|2025-03-03 03:45:00|30209.7|30169.7|30238.8|30198.8|30244.3|30204.3|30209.2|30169.2|4
1740973800000|2025-03-03 03:50:00|30239.3|30199.3|30238.8|30198.8|30239.3|30199.3|30229.3|30189.3|3
1740974100000|2025-03-03 03:55:00|30233.8|30193.8|30228.9|30188.9|30238.8|30198.8|30223.9|30183.9|7
1740974400000|2025-03-03 04:00:00|30229.4|30189.4|30209.4|30169.4|30229.4|30189.4|30208.9|30168.9|6
1740975000000|2025-03-03 04:10:00|30209.5|30169.5|30199.5|30159.5|30219|30179|30199|30159|7
1740975300000|2025-03-03 04:15:00|30199|30159|30199|30159|30199|30159|30194.5|30154.5|56
1740975600000|2025-03-03 04:20:00|30200|30160|30224.6|30184.6|30224.6|30184.6|30200|30160|16
1740975900000|2025-03-03 04:25:00|30229.1|30189.1|30244.1|30204.1|30249.6|30209.6|30229.1|30189.1|33
1740976200000|2025-03-03 04:30:00|30239.6|30199.6|30244.1|30204.1|30249.1|30209.1|30239.1|30199.1|1
1740976500000|2025-03-03 04:35:00|30244.7|30204.7|30229.7|30189.7|30249.2|30209.2|30229.7|30189.7|8
1740976800000|2025-03-03 04:40:00|30230.2|30190.2|30234.2|30194.2|30234.7|30194.7|30229.7|30189.7|0
1740977100000|2025-03-03 04:45:00|30234.7|30194.7|30249.3|30209.3|30249.3|30209.3|30234.7|30194.7|2
1740977400000|2025-03-03 04:50:00|30248.8|30208.8|30240.3|30200.3|30248.8|30208.8|30239.3|30199.3|0
1740977700000|2025-03-03 04:55:00|30244.8|30204.8|30239.9|30199.9|30249.3|30209.3|30239.3|30199.3|3
1740978000000|2025-03-03 05:00:00|30239.4|30199.4|30249.9|30209.9|30249.9|30209.9|30239.4|30199.4|2
1740978300000|2025-03-03 05:05:00|30250.4|30210.4|30254.9|30214.9|30259.4|30219.4|30250.4|30210.4|7
1740978600000|2025-03-03 05:10:00|30259.4|30219.4|30259.5|30219.5|30259.5|30219.5|30254.4|30214.4|4
1740978900000|2025-03-03 05:15:00|30255|30215|30250|30210|30255|30215|30249.5|30209.5|1
1740979200000|2025-03-03 05:20:00|30245|30205|30249.6|30209.6|30249.6|30209.6|30240|30200|2
1740979500000|2025-03-03 05:25:00|30240.1|30200.1|30225.1|30185.1|30240.1|30200.1|30220.1|30180.1|7
1740979800000|2025-03-03 05:30:00|30229.6|30189.6|30269.6|30229.6|30279.6|30239.6|30225.1|30185.1|50
1740980100000|2025-03-03 05:35:00|30260.2|30220.2|30245.2|30205.2|30260.2|30220.2|30245.2|30205.2|20
1740980400000|2025-03-03 05:40:00|30240.7|30200.7|30265.2|30225.2|30269.7|30229.7|30240.2|30200.2|36
1740980700000|2025-03-03 05:45:00|30264.7|30224.7|30229.8|30189.8|30264.7|30224.7|30204.8|30164.8|23
1740981000000|2025-03-03 05:50:00|30220.3|30180.3|30229.3|30189.3|30239.8|30199.8|30199.8|30159.8|24
1740981300000|2025-03-03 05:55:00|30229.8|30189.8|30234.9|30194.9|30249.8|30209.8|30229.3|30189.3|14
1740981600000|2025-03-03 06:00:00|30234.3|30194.3|30219.9|30179.9|30234.9|30194.9|30190.4|30150.4|29
1740981900000|2025-03-03 06:05:00|30215.4|30175.4|30230.4|30190.4|30231|30191|30210.4|30170.4|19
1740982200000|2025-03-03 06:10:00|30229.9|30189.9|30286|30246|30286|30246|30225.5|30185.5|47
1740982500000|2025-03-03 06:15:00|30285.5|30245.5|30260.5|30220.5|30290|30250|30255.5|30215.5|55
1740982800000|2025-03-03 06:20:00|30260|30220|30260.1|30220.1|30270.6|30230.6|30260|30220|19
1740983100000|2025-03-03 06:25:00|30260.6|30220.6|30290.1|30250.1|30290.1|30250.1|30260.1|30220.1|32
1740983400000|2025-03-03 06:30:00|30284.6|30244.6|30250.7|30210.7|30284.6|30244.6|30250.7|30210.7|50
1740983700000|2025-03-03 06:35:00|30251.2|30211.2|30250.7|30210.7|30260.7|30220.7|30250.2|30210.2|5
1740984000000|2025-03-03 06:40:00|30255.2|30215.2|30250.7|30210.7|30255.7|30215.7|30230.2|30190.2|32
1740984300000|2025-03-03 06:45:00|30245.2|30205.2|30220.8|30180.8|30245.2|30205.2|30220.8|30180.8|6
1740984600000|2025-03-03 06:50:00|30225.3|30185.3|30230.3|30190.3|30230.3|30190.3|30210.8|30170.8|15
1740984900000|2025-03-03 06:55:00|30230.8|30190.8|30235.3|30195.3|30240.3|30200.3|30230.3|30190.3|7
1740985200000|2025-03-03 07:00:00|30235.4|30195.4|30235.4|30195.4|30235.4|30195.4|30229.8|30189.8|23
1740985500000|2025-03-03 07:05:00|30240.4|30200.4|30230.4|30190.4|30240.4|30200.4|30230.4|30190.4|7
1740985800000|2025-03-03 07:10:00|30231|30191|30240.5|30200.5|30245|30205|30231|30191|17
1740986100000|2025-03-03 07:15:00|30245|30205|30220.5|30180.5|30250.5|30210.5|30220.5|30180.5|20
1740986400000|2025-03-03 07:20:00|30220|30180|30210.6|30170.6|30220.5|30180.5|30210.5|30170.5|7
1740986700000|2025-03-03 07:25:00|30200.6|30160.6|30230.1|30190.1|30240.6|30200.6|30200.6|30160.6|17
1740987000000|2025-03-03 07:30:00|30230.6|30190.6|30220.6|30180.6|30230.6|30190.6|30215.1|30175.1|28
1740987300000|2025-03-03 07:35:00|30230.1|30190.1|30230.7|30190.7|30250.6|30210.6|30230.1|30190.1|32
1740987600000|2025-03-03 07:40:00|30230.2|30190.2|30250.7|30210.7|30250.7|30210.7|30220.7|30180.7|105
1740987900000|2025-03-03 07:45:00|30260.2|30220.2|30255.8|30215.8|30260.8|30220.8|30250.7|30210.7|14
1740988200000|2025-03-03 07:50:00|30250.8|30210.8|30220.8|30180.8|30250.8|30210.8|30215.8|30175.8|4
1740988500000|2025-03-03 07:55:00|30215.8|30175.8|30180.8|30140.8|30215.8|30175.8|30170.8|30130.8|14
1740988800000|2025-03-03 08:00:00|30175.8|30135.8|30180.9|30140.9|30190.9|30150.9|30175.8|30135.8|11
1740989100000|2025-03-03 08:05:00|30190.9|30150.9|30200.9|30160.9|30200.9|30160.9|30180.9|30140.9|16
1740989400000|2025-03-03 08:10:00|30200.4|30160.4|30171|30131|30200.9|30160.9|30171|30131|7
1740989700000|2025-03-03 08:15:00|30176|30136|30170.5|30130.5|30181|30141|30170.5|30130.5|6
1740990000000|2025-03-03 08:20:00|30166|30126|30151.1|30111.1|30171|30131|30150.5|30110.5|240
1740990300000|2025-03-03 08:25:00|30150.5|30110.5|30150.6|30110.6|30160.6|30120.6|30141.1|30101.1|31
1740990600000|2025-03-03 08:30:00|30156.1|30116.1|30141.7|30101.7|30160.6|30120.6|30141.1|30101.1|388
1740990900000|2025-03-03 08:35:00|30141.1|30101.1|30141.7|30101.7|30142.2|30102.2|30131.7|30091.7|25
1740991200000|2025-03-03 08:40:00|30151.2|30111.2|30200.7|30160.7|30200.7|30160.7|30151.2|30111.2|147
1740991500000|2025-03-03 08:45:00|30211.2|30171.2|30205.7|30165.7|30240.2|30200.2|30201.2|30161.2|42
1740991800000|2025-03-03 08:50:00|30201.3|30161.3|30171.3|30131.3|30210.8|30170.8|30171.3|30131.3|111
1740992100000|2025-03-03 08:55:00|30171.8|30131.8|30200.8|30160.8|30201.3|30161.3|30171.8|30131.8|28
1740992400000|2025-03-03 09:00:00|30196.3|30156.3|30191.4|30151.4|30196.3|30156.3|30180.9|30140.9|28
1740992700000|2025-03-03 09:05:00|30201.4|30161.4|30191.4|30151.4|30211.4|30171.4|30191.4|30151.4|37
1740993000000|2025-03-03 09:10:00|30186.4|30146.4|30181.5|30141.5|30186.4|30146.4|30180.9|30140.9|1
1740993300000|2025-03-03 09:15:00|30181|30141|30171|30131|30201.5|30161.5|30166.5|30126.5|17
1740993600000|2025-03-03 09:20:00|30171.5|30131.5|30151.6|30111.6|30191|30151|30141.5|30101.5|69
1740993900000|2025-03-03 09:25:00|30151|30111|30151.6|30111.6|30151.6|30111.6|30131.6|30091.6|16
1740994200000|2025-03-03 09:30:00|30146.6|30106.6|30151.6|30111.6|30166.6|30126.6|30146.1|30106.1|12
1740994500000|2025-03-03 09:35:00|30152.2|30112.2|30121.2|30081.2|30152.2|30112.2|30116.1|30076.1|63
1740994800000|2025-03-03 09:40:00|30121.7|30081.7|30071.2|30031.2|30121.7|30081.7|30071.2|30031.2|348
1740995100000|2025-03-03 09:45:00|30071.7|30031.7|30101.2|30061.2|30101.8|30061.8|30071.7|30031.7|30
1740995400000|2025-03-03 09:50:00|30096.2|30056.2|30111.3|30071.3|30111.8|30071.8|30091.3|30051.3|15
1740995700000|2025-03-03 09:55:00|30111.8|30071.8|30091.3|30051.3|30111.8|30071.8|30091.3|30051.3|15
1740996000000|2025-03-03 10:00:00|30091.8|30051.8|30076.4|30036.4|30096.3|30056.3|30071.9|30031.9|14
1740996300000|2025-03-03 10:05:00|30080.8|30040.8|30101.4|30061.4|30111.4|30071.4|30080.8|30040.8|31
1740996600000|2025-03-03 10:10:00|30106.4|30066.4|30100.9|30060.9|30106.4|30066.4|30100.9|30060.9|9
1740996900000|2025-03-03 10:15:00|30101.4|30061.4|30086.5|30046.5|30101.4|30061.4|30080.9|30040.9|22
1740997200000|2025-03-03 10:20:00|30091|30051|30086.5|30046.5|30102|30062|30086.5|30046.5|5
1740997500000|2025-03-03 10:25:00|30082.1|30042.1|30086.6|30046.6|30101|30061|30081|30041|36
1740997800000|2025-03-03 10:30:00|30091|30051|30101.1|30061.1|30106.1|30066.1|30082.1|30042.1|70
1740998100000|2025-03-03 10:35:00|30096.6|30056.6|30071.1|30031.1|30101.6|30061.6|30061.6|30021.6|68
1740998400000|2025-03-03 10:40:00|30071.7|30031.7|30051.7|30011.7|30071.7|30031.7|30051.2|30011.2|54
1740998700000|2025-03-03 10:45:00|30051.2|30011.2|30061.7|30021.7|30071.2|30031.2|30051.2|30011.2|20
1740999000000|2025-03-03 10:50:00|30066.7|30026.7|30061.2|30021.2|30071.2|30031.2|30051.2|30011.2|26
1740999300000|2025-03-03 10:55:00|30061.3|30021.3|30061.3|30021.3|30071.3|30031.3|30056.8|30016.8|21
1740999600000|2025-03-03 11:00:00|30061.8|30021.8|30081.9|30041.9|30081.9|30041.9|30061.8|30021.8|14
1740999900000|2025-03-03 11:05:00|30086.9|30046.9|30086.4|30046.4|30091.4|30051.4|30081.9|30041.9|32
1741000200000|2025-03-03 11:10:00|30081.4|30041.4|30101.4|30061.4|30101.4|30061.4|30081.4|30041.4|17
1741000500000|2025-03-03 11:15:00|30091.4|30051.4|30082|30042|30091.4|30051.4|30071.4|30031.4|35
1741000800000|2025-03-03 11:20:00|30081.5|30041.5|30071.5|30031.5|30082|30042|30071.5|30031.5|5
1741001100000|2025-03-03 11:25:00|30061.5|30021.5|30042.1|30002.1|30061.5|30021.5|30032.6|29992.6|88
1741001400000|2025-03-03 11:30:00|30041.5|30001.5|30042.6|30002.6|30042.6|30002.6|30041.5|30001.5|14
1741001700000|2025-03-03 11:35:00|30051.6|30011.6|30072.7|30032.7|30072.7|30032.7|30051.6|30011.6|23
1741002000000|2025-03-03 11:40:00|30072.1|30032.1|30096.7|30056.7|30101.6|30061.6|30072.1|30032.1|61
1741002300000|2025-03-03 11:45:00|30101.7|30061.7|30102.8|30062.8|30102.8|30062.8|30077.2|30037.2|68
1741002600000|2025-03-03 11:50:00|30107.2|30067.2|30142.8|30102.8|30142.8|30102.8|30107.2|30067.2|55
1741002900000|2025-03-03 11:55:00|30142.3|30102.3|30117.8|30077.8|30142.8|30102.8|30117.3|30077.3|28
1741003200000|2025-03-03 12:00:00|30112.8|30072.8|30122.4|30082.4|30122.4|30082.4|30102.8|30062.8|17
1741003500000|2025-03-03 12:05:00|30117.9|30077.9|30162.4|30122.4|30162.9|30122.9|30102.9|30062.9|83
1741003800000|2025-03-03 12:10:00|30162.9|30122.9|30161.9|30121.9|30163|30123|30151.9|30111.9|36
1741004100000|2025-03-03 12:15:00|30143|30103|30117.5|30077.5|30143|30103|30093|30053|195
1741004400000|2025-03-03 12:20:00|30113|30073|30097.5|30057.5|30122|30082|30082.5|30042.5|32
1741004700000|2025-03-03 12:25:00|30097|30057|30107.6|30067.6|30117.5|30077.5|30092.5|30052.5|50
1741005000000|2025-03-03 12:30:00|30103.1|30063.1|30102.1|30062.1|30107.6|30067.6|30092.6|30052.6|7
1741005300000|2025-03-03 12:35:00|30102.6|30062.6|30077.6|30037.6|30137.6|30097.6|30077.6|30037.6|59
1741005600000|2025-03-03 12:40:00|30082.6|30042.6|30032.7|29992.7|30082.6|30042.6|30027.7|29987.7|47
1741005900000|2025-03-03 12:45:00|30032.1|29992.1|30032.2|29992.2|30032.2|29992.2|30012.2|29972.2|221
1741006200000|2025-03-03 12:50:00|30027.2|29987.2|30022.2|29982.2|30027.2|29987.2|30002.2|29962.2|99
1741006500000|2025-03-03 12:55:00|30017.2|29977.2|30012.3|29972.3|30017.2|29977.2|30002.3|29962.3|50
1741006800000|2025-03-03 13:00:00|30016.7|29976.7|30037.8|29997.8|30042.3|30002.3|30016.7|29976.7|88
1741007100000|2025-03-03 13:05:00|30037.3|29997.3|30042.4|30002.4|30042.4|30002.4|30022.3|29982.3|55
1741007400000|2025-03-03 13:10:00|30032.4|29992.4|30022.4|29982.4|30037.9|29997.9|30007.9|29967.9|91
1741007700000|2025-03-03 13:15:00|30017.9|29977.9|29973|29933|30022.4|29982.4|29972.4|29932.4|65
1741008000000|2025-03-03 13:20:00|29972.4|29932.4|29943|29903|29982.4|29942.4|29943|29903|114
1741008300000|2025-03-03 13:25:00|29942.5|29902.5|29952.5|29912.5|29963|29923|29933|29893|147
1741008600000|2025-03-03 13:30:00|29953.1|29913.1|29953.6|29913.6|29962.5|29922.5|29923.6|29883.6|192
1741008900000|2025-03-03 13:35:00|29953.1|29913.1|29943.7|29903.7|29953.1|29913.1|29932.6|29892.6|54
1741009200000|2025-03-03 13:40:00|29943.1|29903.1|29923.7|29883.7|29943.7|29903.7|29923.2|29883.2|289
1741012200000|2025-03-03 14:30:00|29923|29883|29795.2|29755.2|29963.6|29923.6|29785.2|29745.2|2177
1741012500000|2025-03-03 14:35:00|29804.7|29764.7|29854.7|29814.7|29924.1|29884.1|29800.2|29760.2|883
1741012800000|2025-03-03 14:40:00|29854.2|29814.2|29874.2|29834.2|29904.8|29864.8|29825.3|29785.3|830
1741013100000|2025-03-03 14:45:00|29869.8|29829.8|29869.3|29829.3|29908.7|29868.7|29864.2|29824.2|904
1741013400000|2025-03-03 14:50:00|29854.3|29814.3|29834.3|29794.3|29863.7|29823.7|29824.3|29784.3|761
1741013700000|2025-03-03 14:55:00|29824.8|29784.8|29824.3|29784.3|29844.9|29804.9|29814.8|29774.8|437
1741014000000|2025-03-03 15:00:00|29819.9|29779.9|29885.5|29845.5|29914.4|29874.4|29815.4|29775.4|529
1741014300000|2025-03-03 15:05:00|29884.9|29844.9|29865|29825|29899.9|29859.9|29854.4|29814.4|455
1741014600000|2025-03-03 15:10:00|29873.9|29833.9|29833.4|29793.4|29874.4|29834.4|29824.5|29784.5|741
1741014900000|2025-03-03 15:15:00|29833.9|29793.9|29824.5|29784.5|29844.5|29804.5|29824.5|29784.5|402
1741015200000|2025-03-03 15:20:00|29833.4|29793.4|29824.5|29784.5|29853.4|29813.4|29814.5|29774.5|370
1741015500000|2025-03-03 15:25:00|29824.6|29784.6|29833.5|29793.5|29843.5|29803.5|29813.5|29773.5|302
1741015800000|2025-03-03 15:30:00|29829|29789|29854.6|29814.6|29933.5|29893.5|29829|29789|578
1741016100000|2025-03-03 15:35:00|29854.1|29814.1|29864.7|29824.7|29894.7|29854.7|29839.6|29799.6|264
1741016400000|2025-03-03 15:40:00|29869.1|29829.1|29874.7|29834.7|29894.7|29854.7|29864.7|29824.7|229
1741016700000|2025-03-03 15:45:00|29865.3|29825.3|29903.7|29863.7|29903.7|29863.7|29864.7|29824.7|232
1741017000000|2025-03-03 15:50:00|29904.2|29864.2|29864.8|29824.8|29924.8|29884.8|29844.8|29804.8|291
1741017300000|2025-03-03 15:55:00|29874.8|29834.8|29864.8|29824.8|29894.3|29854.3|29854.8|29814.8|326
1741017600000|2025-03-03 16:00:00|29864.3|29824.3|29814.9|29774.9|29874.9|29834.9|29814.9|29774.9|417
1741017900000|2025-03-03 16:05:00|29824.3|29784.3|29816|29776|29825.5|29785.5|29804.9|29764.9|550
1741018200000|2025-03-03 16:10:00|29815.5|29775.5|29815|29775|29834.9|29794.9|29805.5|29765.5|315
1741018500000|2025-03-03 16:15:00|29806.1|29766.1|29835|29795|29845|29805|29805|29765|453
1741018800000|2025-03-03 16:20:00|29839.5|29799.5|29816.1|29776.1|29840|29800|29805|29765|257
1741019100000|2025-03-03 16:25:00|29815.6|29775.6|29895.1|29855.1|29925.1|29885.1|29796.1|29756.1|638
1741019400000|2025-03-03 16:30:00|29899.5|29859.5|29933.5|29893.5|29952.9|29912.9|29895.1|29855.1|395
1741019700000|2025-03-03 16:35:00|29937.9|29897.9|29943|29903|29953|29913|29908.5|29868.5|333
1741020000000|2025-03-03 16:40:00|29938.5|29898.5|29954.1|29914.1|29964.1|29924.1|29923.6|29883.6|259
1741020300000|2025-03-03 16:45:00|29949.1|29909.1|29939.2|29899.2|29964.1|29924.1|29924.2|29884.2|250
1741020600000|2025-03-03 16:50:00|29944.2|29904.2|29934.2|29894.2|29944.2|29904.2|29924.2|29884.2|148
1741020900000|2025-03-03 16:55:00|29924.8|29884.8|29939.2|29899.2|29964.2|29924.2|29924.2|29884.2|321
1741021200000|2025-03-03 17:00:00|29934.8|29894.8|29929.3|29889.3|29954.3|29914.3|29914.8|29874.8|281
1741021500000|2025-03-03 17:05:00|29924.8|29884.8|29924.9|29884.9|29944.3|29904.3|29914.3|29874.3|218
1741021800000|2025-03-03 17:10:00|29924.3|29884.3|29894.4|29854.4|29929.3|29889.3|29894.4|29854.4|240
1741022100000|2025-03-03 17:15:00|29884.9|29844.9|29904.4|29864.4|29934.4|29894.4|29884.4|29844.4|544
1741022400000|2025-03-03 17:20:00|29895.5|29855.5|29889.4|29849.4|29904.4|29864.4|29884.4|29844.4|205
1741022700000|2025-03-03 17:25:00|29893.9|29853.9|29914.5|29874.5|29914.5|29874.5|29884.5|29844.5|257
1741023000000|2025-03-03 17:30:00|29915|29875|29934.5|29894.5|29954|29914|29914.5|29874.5|305
1741023300000|2025-03-03 17:35:00|29924.5|29884.5|29934.6|29894.6|29984.5|29944.5|29924.5|29884.5|363
1741023600000|2025-03-03 17:40:00|29925.1|29885.1|29944.6|29904.6|29954.6|29914.6|29925.1|29885.1|240
1741023900000|2025-03-03 17:45:00|29939.6|29899.6|29954.6|29914.6|29954.6|29914.6|29924.6|29884.6|194
1741024200000|2025-03-03 17:50:00|29954.7|29914.7|29965.2|29925.2|29974.7|29934.7|29944.7|29904.7|185
1741024500000|2025-03-03 17:55:00|29974.7|29934.7|30014.7|29974.7|30035.3|29995.3|29954.7|29914.7|463
1741024800000|2025-03-03 18:00:00|30004.7|29964.7|30034.8|29994.8|30044.8|30004.8|30004.7|29964.7|246
1741025100000|2025-03-03 18:05:00|30035.3|29995.3|30034.8|29994.8|30044.8|30004.8|30015.4|29975.4|208
1741025400000|2025-03-03 18:10:00|30029.8|29989.8|30004.9|29964.9|30049.8|30009.8|29995.4|29955.4|284
1741025700000|2025-03-03 18:15:00|29996|29956|30034.9|29994.9|30064.9|30024.9|29996|29956|239
1741026000000|2025-03-03 18:20:00|30025.5|29985.5|29984.9|29944.9|30025.5|29985.5|29984.9|29944.9|509
1741026300000|2025-03-03 18:25:00|29974.9|29934.9|29965|29925|29985|29945|29945|29905|341
1741026600000|2025-03-03 18:30:00|29965.5|29925.5|30060|30020|30065|30025|29965|29925|309
1741026900000|2025-03-03 18:35:00|30065|30025|30025.1|29985.1|30085|30045|30015.6|29975.6|303
1741027200000|2025-03-03 18:40:00|30025.6|29985.6|29955.7|29915.7|30025.6|29985.6|29955.1|29915.1|231
1741027500000|2025-03-03 18:45:00|29950.7|29910.7|29975.1|29935.1|30015.1|29975.1|29946.2|29906.2|312
1741027800000|2025-03-03 18:50:00|29965.7|29925.7|29975.2|29935.2|30005.2|29965.2|29965.1|29925.1|155
1741028100000|2025-03-03 18:55:00|29976.3|29936.3|29925.8|29885.8|29995.2|29955.2|29915.2|29875.2|371
1741028400000|2025-03-03 19:00:00|29935.2|29895.2|29956.4|29916.4|29985.3|29945.3|29935.2|29895.2|398
1741028700000|2025-03-03 19:05:00|29955.8|29915.8|29935.9|29895.9|29985.3|29945.3|29915.3|29875.3|586
1741029000000|2025-03-03 19:10:00|29945.3|29905.3|29905.9|29865.9|29945.3|29905.3|29895.3|29855.3|1461
1741029300000|2025-03-03 19:15:00|29906.5|29866.5|29852.6|29812.6|29906.5|29866.5|29826.5|29786.5|1290
1741050000000|2025-03-04 01:00:00|29789.3|29749.3|29828.8|29788.8|29864.3|29824.3|29779.3|29739.3|453
1741050300000|2025-03-04 01:05:00|29819.4|29779.4|29783.8|29743.8|29819.4|29779.4|29779.4|29739.4|50
1741050600000|2025-03-04 01:10:00|29788.8|29748.8|29750|29710|29798.8|29758.8|29750|29710|192
1741050900000|2025-03-04 01:15:00|29749.5|29709.5|29740.7|29700.7|29755|29715|29730.1|29690.1|210
1741051200000|2025-03-04 01:20:00|29740.1|29700.1|29715.7|29675.7|29740.7|29700.7|29709.5|29669.5|258
1741051500000|2025-03-04 01:25:00|29720.7|29680.7|29716.3|29676.3|29720.7|29680.7|29710.7|29670.7|115
1741051800000|2025-03-04 01:30:00|29710.7|29670.7|29700.8|29660.8|29720.8|29680.8|29700.7|29660.7|84
1741052100000|2025-03-04 01:35:00|29710.8|29670.8|29710.8|29670.8|29720.2|29680.2|29700.8|29660.8|47
1741052400000|2025-03-04 01:40:00|29705.2|29665.2|29705.9|29665.9|29710.9|29670.9|29696.4|29656.4|30
1741052700000|2025-03-04 01:45:00|29710.9|29670.9|29700.9|29660.9|29720.3|29680.3|29700.9|29660.9|12
1741053000000|2025-03-04 01:50:00|29710.9|29670.9|29750.9|29710.9|29750.9|29710.9|29710.3|29670.3|41
1741053300000|2025-03-04 01:55:00|29751|29711|29800.4|29760.4|29800.4|29760.4|29750.4|29710.4|35
1741053600000|2025-03-04 02:00:00|29799.8|29759.8|29776|29736|29799.8|29759.8|29770.4|29730.4|23
1741053900000|2025-03-04 02:05:00|29771|29731|29791.1|29751.1|29791.1|29751.1|29761.1|29721.1|311
1741054200000|2025-03-04 02:10:00|29790.5|29750.5|29780.5|29740.5|29791.1|29751.1|29761.1|29721.1|25
1741054500000|2025-03-04 02:15:00|29776.1|29736.1|29771.2|29731.2|29786.1|29746.1|29770.6|29730.6|11
1741054800000|2025-03-04 02:20:00|29770.6|29730.6|29771.2|29731.2|29781.2|29741.2|29770.6|29730.6|12
1741055100000|2025-03-04 02:25:00|29780.1|29740.1|29760.1|29720.1|29780.6|29740.6|29755.7|29715.7|18
1741055400000|2025-03-04 02:30:00|29755.7|29715.7|29755.7|29715.7|29780.7|29740.7|29741.3|29701.3|44
1741055700000|2025-03-04 02:35:00|29756.3|29716.3|29756.3|29716.3|29770.7|29730.7|29746.3|29706.3|22
1741056000000|2025-03-04 02:40:00|29751.9|29711.9|29781.4|29741.4|29790.8|29750.8|29746.3|29706.3|19
1741056300000|2025-03-04 02:45:00|29780.8|29740.8|29761.4|29721.4|29781.4|29741.4|29756.4|29716.4|19
1741056600000|2025-03-04 02:50:00|29770.8|29730.8|29780.9|29740.9|29791.4|29751.4|29766.4|29726.4|20
1741056900000|2025-03-04 02:55:00|29786.5|29746.5|29771.5|29731.5|29791.5|29751.5|29770.9|29730.9|14
1741057200000|2025-03-04 03:00:00|29775.9|29735.9|29796|29756|29796|29756|29775.9|29735.9|20
1741057500000|2025-03-04 03:05:00|29800.4|29760.4|29796|29756|29820.4|29780.4|29791|29751|30
1741057800000|2025-03-04 03:10:00|29791.6|29751.6|29801|29761|29816|29776|29790.5|29750.5|76
1741058100000|2025-03-04 03:15:00|29800.5|29760.5|29746.7|29706.7|29800.5|29760.5|29741.7|29701.7|102
1741058400000|2025-03-04 03:20:00|29751.1|29711.1|29791.7|29751.7|29791.7|29751.7|29751.1|29711.1|21
1741058700000|2025-03-04 03:25:00|29791.1|29751.1|29781.2|29741.2|29791.7|29751.7|29781.1|29741.1|8
1741059000000|2025-03-04 03:30:00|29780.6|29740.6|29781.2|29741.2|29781.8|29741.8|29776.2|29736.2|10
1741059300000|2025-03-04 03:35:00|29780.6|29740.6|29761.2|29721.2|29781.2|29741.2|29761.2|29721.2|9
1741059600000|2025-03-04 03:40:00|29761.3|29721.3|29761.9|29721.9|29761.9|29721.9|29761.3|29721.3|16
1741059900000|2025-03-04 03:45:00|29770.7|29730.7|29761.3|29721.3|29771.9|29731.9|29761.3|29721.3|11
1741060200000|2025-03-04 03:50:00|29761.4|29721.4|29752|29712|29761.4|29721.4|29752|29712|7
1741060500000|2025-03-04 03:55:00|29751.4|29711.4|29751.4|29711.4|29752|29712|29747|29707|4
1741060800000|2025-03-04 04:00:00|29752|29712|29761.5|29721.5|29761.5|29721.5|29751.4|29711.4|6
1741061100000|2025-03-04 04:05:00|29762.1|29722.1|29757.1|29717.1|29762.1|29722.1|29757.1|29717.1|1
1741061400000|2025-03-04 04:10:00|29756.5|29716.5|29752.1|29712.1|29762.1|29722.1|29752.1|29712.1|3
1741061700000|2025-03-04 04:15:00|29761.6|29721.6|29762.2|29722.2|29762.2|29722.2|29756.6|29716.6|3
1741062000000|2025-03-04 04:20:00|29761.6|29721.6|29752.2|29712.2|29761.6|29721.6|29752.2|29712.2|36
1741062300000|2025-03-04 04:25:00|29761.6|29721.6|29752.3|29712.3|29762.2|29722.2|29751.7|29711.7|24
1741062600000|2025-03-04 04:30:00|29751.7|29711.7|29732.3|29692.3|29751.7|29711.7|29732.3|29692.3|28
1741062900000|2025-03-04 04:35:00|29741.7|29701.7|29737.3|29697.3|29742.3|29702.3|29732.3|29692.3|21
1741063200000|2025-03-04 04:40:00|29732.9|29692.9|29732.4|29692.4|29732.9|29692.9|29732.3|29692.3|4
1741063500000|2025-03-04 04:45:00|29728|29688|29732.4|29692.4|29732.4|29692.4|29727.4|29687.4|0
1741063800000|2025-03-04 04:50:00|29732.5|29692.5|29732.5|29692.5|29732.5|29692.5|29732.5|29692.5|0
1741064100000|2025-03-04 04:55:00|29727.5|29687.5|29727.5|29687.5|29727.5|29687.5|29726.9|29686.9|3
1741064400000|2025-03-04 05:00:00|29731.9|29691.9|29747|29707|29757|29717|29711.9|29671.9|93
1741064700000|2025-03-04 05:05:00|29747.6|29707.6|29712.6|29672.6|29747.6|29707.6|29682.6|29642.6|122
1741065000000|2025-03-04 05:10:00|29702.6|29662.6|29702.6|29662.6|29732.6|29692.6|29702.6|29662.6|48
1741065300000|2025-03-04 05:15:00|29707|29667|29677.7|29637.7|29707|29667|29672.7|29632.7|60
1741065600000|2025-03-04 05:20:00|29682.1|29642.1|29672.1|29632.1|29687.1|29647.1|29662.7|29622.7|116
1741065900000|2025-03-04 05:25:00|29667.1|29627.1|29672.2|29632.2|29672.8|29632.8|29662.7|29622.7|52
1741066200000|2025-03-04 05:30:00|29672.8|29632.8|29732.2|29692.2|29741.6|29701.6|29662.8|29622.8|141
1741066500000|2025-03-04 05:35:00|29722.2|29682.2|29752.8|29712.8|29782.2|29742.2|29707.8|29667.8|201
1741066800000|2025-03-04 05:40:00|29761.7|29721.7|29732.3|29692.3|29782.3|29742.3|29727.3|29687.3|69
1741067100000|2025-03-04 05:45:00|29736.7|29696.7|29722.3|29682.3|29751.7|29711.7|29721.7|29681.7|23
1741067400000|2025-03-04 05:50:00|29721.7|29681.7|29703|29663|29732.3|29692.3|29702.4|29662.4|61
1741067700000|2025-03-04 05:55:00|29702.4|29662.4|29712.4|29672.4|29723|29683|29698|29658|47
1741068000000|2025-03-04 06:00:00|29713|29673|29707.5|29667.5|29713|29673|29698|29658|13
1741068300000|2025-03-04 06:05:00|29703.1|29663.1|29702.5|29662.5|29707.5|29667.5|29692.5|29652.5|12
1741068600000|2025-03-04 06:10:00|29703.1|29663.1|29672.5|29632.5|29723.1|29683.1|29672.5|29632.5|73
1741068900000|2025-03-04 06:15:00|29673.1|29633.1|29678.2|29638.2|29692.6|29652.6|29663.2|29623.2|62
1741069200000|2025-03-04 06:20:00|29682.6|29642.6|29678.2|29638.2|29682.6|29642.6|29662|29622|56
1741069500000|2025-03-04 06:25:00|29677.6|29637.6|29687.7|29647.7|29702.7|29662.7|29677.6|29637.6|111
1741069800000|2025-03-04 06:30:00|29692.7|29652.7|29682.7|29642.7|29697.7|29657.7|29678.3|29638.3|42
1741070100000|2025-03-04 06:35:00|29687.7|29647.7|29702.8|29662.8|29717.7|29677.7|29682.7|29642.7|19
1741070400000|2025-03-04 06:40:00|29698.4|29658.4|29673.4|29633.4|29698.4|29658.4|29672.8|29632.8|17
1741070700000|2025-03-04 06:45:00|29677.8|29637.8|29673.4|29633.4|29692.8|29652.8|29673.4|29633.4|22
1741071000000|2025-03-04 06:50:00|29663.4|29623.4|29672.9|29632.9|29682.9|29642.9|29662.9|29622.9|33
1741071300000|2025-03-04 06:55:00|29673.5|29633.5|29672.9|29632.9|29692.3|29652.3|29662.3|29622.3|47
1741071600000|2025-03-04 07:00:00|29677.9|29637.9|29678|29638|29692.3|29652.3|29672.4|29632.4|54
1741071900000|2025-03-04 07:05:00|29673.6|29633.6|29673|29633|29673.6|29633.6|29668|29628|20
1741072200000|2025-03-04 07:10:00|29668|29628|29663|29623|29668|29628|29653.6|29613.6|246
1741072500000|2025-03-04 07:15:00|29663.1|29623.1|29653.7|29613.7|29663.7|29623.7|29653.1|29613.1|11
1741072800000|2025-03-04 07:20:00|29653.1|29613.1|29653.1|29613.1|29653.7|29613.7|29643.7|29603.7|41
1741073100000|2025-03-04 07:25:00|29648.1|29608.1|29643.2|29603.2|29653.8|29613.8|29643.2|29603.2|31
1741073400000|2025-03-04 07:30:00|29643.8|29603.8|29633.8|29593.8|29643.8|29603.8|29633.8|29593.8|101
1741073700000|2025-03-04 07:35:00|29643.8|29603.8|29663.3|29623.3|29663.3|29623.3|29643.8|29603.8|32
1741074000000|2025-03-04 07:40:00|29658.9|29618.9|29648.9|29608.9|29663.9|29623.9|29648.9|29608.9|58
1741074300000|2025-03-04 07:45:00|29653.9|29613.9|29658.3|29618.3|29658.9|29618.9|29643.9|29603.9|7
1741074600000|2025-03-04 07:50:00|29658.9|29618.9|29664|29624|29669|29629|29654|29614|12
1741074900000|2025-03-04 07:55:00|29669|29629|29659|29619|29669|29629|29649.6|29609.6|36
1741075200000|2025-03-04 08:00:00|29654|29614|29654.1|29614.1|29669.1|29629.1|29654|29614|24
1741075500000|2025-03-04 08:05:00|29663.5|29623.5|29663.5|29623.5|29664.1|29624.1|29654.1|29614.1|21
1741075800000|2025-03-04 08:10:00|29664.1|29624.1|29674.2|29634.2|29688.5|29648.5|29664.1|29624.1|69
1741076100000|2025-03-04 08:15:00|29673.6|29633.6|29694.2|29654.2|29698.6|29658.6|29673.6|29633.6|76
1741076400000|2025-03-04 08:20:00|29699.2|29659.2|29693.6|29653.6|29703|29663|29684.2|29644.2|21
1741076700000|2025-03-04 08:25:00|29694.2|29654.2|29704.3|29664.3|29704.3|29664.3|29694.2|29654.2|7
1741077000000|2025-03-04 08:30:00|29709.3|29669.3|29724.3|29684.3|29724.3|29684.3|29709.3|29669.3|41
1741077300000|2025-03-04 08:35:00|29713.7|29673.7|29733.8|29693.8|29733.8|29693.8|29704.3|29664.3|33
1741077600000|2025-03-04 08:40:00|29733.2|29693.2|29734.4|29694.4|29744.4|29704.4|29723.2|29683.2|46
1741077900000|2025-03-04 08:45:00|29733.8|29693.8|29724.4|29684.4|29733.8|29693.8|29704.4|29664.4|29
1741078200000|2025-03-04 08:50:00|29723.8|29683.8|29734.5|29694.5|29739.5|29699.5|29714.5|29674.5|28
1741078500000|2025-03-04 08:55:00|29729.5|29689.5|29724.5|29684.5|29734.5|29694.5|29723.9|29683.9|32
1741078800000|2025-03-04 09:00:00|29718.9|29678.9|29709.6|29669.6|29724.6|29684.6|29699.5|29659.5|36
1741079100000|2025-03-04 09:05:00|29714|29674|29714|29674|29719.6|29679.6|29709.6|29669.6|3
1741079400000|2025-03-04 09:10:00|29714.6|29674.6|29694.7|29654.7|29724|29684|29694|29654|31
1741079700000|2025-03-04 09:15:00|29699.7|29659.7|29704.7|29664.7|29714.7|29674.7|29694.7|29654.7|5
1741080000000|2025-03-04 09:20:00|29704.1|29664.1|29689.7|29649.7|29704.1|29664.1|29674.7|29634.7|18
1741080300000|2025-03-04 09:25:00|29694.1|29654.1|29684.8|29644.8|29699.8|29659.8|29684.2|29644.2|38
1741080600000|2025-03-04 09:30:00|29684.2|29644.2|29684.8|29644.8|29684.8|29644.8|29674.8|29634.8|64
1741080900000|2025-03-04 09:35:00|29694.8|29654.8|29679.3|29639.3|29694.8|29654.8|29664.3|29624.3|191
1741081200000|2025-03-04 09:40:00|29674.3|29634.3|29704.3|29664.3|29704.3|29664.3|29674.3|29634.3|44
1741081500000|2025-03-04 09:45:00|29703.7|29663.7|29704.3|29664.3|29704.3|29664.3|29694.3|29654.3|7
1741081800000|2025-03-04 09:50:00|29703.7|29663.7|29714.4|29674.4|29734.4|29694.4|29695|29655|53
1741082100000|2025-03-04 09:55:00|29709.4|29669.4|29695|29655|29715|29675|29695|29655|170
1741082400000|2025-03-04 10:00:00|29699.4|29659.4|29685.1|29645.1|29705.1|29665.1|29685.1|29645.1|56
1741082700000|2025-03-04 10:05:00|29693.9|29653.9|29694.5|29654.5|29704.5|29664.5|29684.5|29644.5|24
1741083000000|2025-03-04 10:10:00|29693.9|29653.9|29684.6|29644.6|29703.9|29663.9|29664.5|29624.5|41
1741083300000|2025-03-04 10:15:00|29679.6|29639.6|29659.6|29619.6|29683.9|29643.9|29654|29614|54
1741083600000|2025-03-04 10:20:00|29655.2|29615.2|29674.6|29634.6|29684.6|29644.6|29654.6|29614.6|14
1741083900000|2025-03-04 10:25:00|29675.3|29635.3|29669.7|29629.7|29690.3|29650.3|29664.7|29624.7|49
1741084200000|2025-03-04 10:30:00|29665.3|29625.3|29645.9|29605.9|29674.7|29634.7|29645.3|29605.3|353
1741084500000|2025-03-04 10:35:00|29645.3|29605.3|29636|29596|29646|29606|29636|29596|54
1741084800000|2025-03-04 10:40:00|29636.6|29596.6|29636|29596|29641|29601|29626|29586|94
1741085100000|2025-03-04 10:45:00|29641|29601|29636.7|29596.7|29641|29601|29626|29586|122
1741085400000|2025-03-04 10:50:00|29626.7|29586.7|29556.7|29516.7|29635.5|29595.5|29546.7|29506.7|449
1741085700000|2025-03-04 10:55:00|29557.3|29517.3|29526.8|29486.8|29557.3|29517.3|29516.7|29476.7|282
1741086000000|2025-03-04 11:00:00|29531.2|29491.2|29556.8|29516.8|29571.2|29531.2|29526.8|29486.8|152
1741086300000|2025-03-04 11:05:00|29558|29518|29601.2|29561.2|29601.2|29561.2|29557.4|29517.4|176
1741086600000|2025-03-04 11:10:00|29596.9|29556.9|29576.9|29536.9|29606.9|29566.9|29576.9|29536.9|20
1741086900000|2025-03-04 11:15:00|29576.3|29536.3|29537.6|29497.6|29576.9|29536.9|29536.9|29496.9|106
1741087200000|2025-03-04 11:20:00|29533.2|29493.2|29547|29507|29552|29512|29526.9|29486.9|113
1741087500000|2025-03-04 11:25:00|29551.4|29511.4|29546.4|29506.4|29575.8|29535.8|29546.4|29506.4|52
1741087800000|2025-03-04 11:30:00|29547|29507|29532.1|29492.1|29547|29507|29527|29487|150
1741088100000|2025-03-04 11:35:00|29527.1|29487.1|29577.1|29537.1|29582.1|29542.1|29527.1|29487.1|124
1741088400000|2025-03-04 11:40:00|29576.5|29536.5|29607.2|29567.2|29617.2|29577.2|29572.1|29532.1|95
1741088700000|2025-03-04 11:45:00|29612.2|29572.2|29647.2|29607.2|29656.6|29616.6|29612.2|29572.2|49
1741089000000|2025-03-04 11:50:00|29652.2|29612.2|29617.9|29577.9|29657.2|29617.2|29617.2|29577.2|119
1741089300000|2025-03-04 11:55:00|29612.9|29572.9|29597.3|29557.3|29612.9|29572.9|29587.9|29547.9|669
1741089600000|2025-03-04 12:00:00|29596.7|29556.7|29571.7|29531.7|29597.3|29557.3|29557.3|29517.3|121
1741089900000|2025-03-04 12:05:00|29567.3|29527.3|29557.4|29517.4|29576.7|29536.7|29541.7|29501.7|54
1741090200000|2025-03-04 12:10:00|29556.8|29516.8|29552.4|29512.4|29557.4|29517.4|29542.4|29502.4|93
1741090500000|2025-03-04 12:15:00|29557.4|29517.4|29567.5|29527.5|29582.4|29542.4|29552.4|29512.4|101
1741090800000|2025-03-04 12:20:00|29566.8|29526.8|29537.5|29497.5|29567.5|29527.5|29536.9|29496.9|80
1741091100000|2025-03-04 12:25:00|29532.5|29492.5|29517.5|29477.5|29532.5|29492.5|29497.5|29457.5|163
1741091400000|2025-03-04 12:30:00|29516.9|29476.9|29547|29507|29547|29507|29497.6|29457.6|137
1741091700000|2025-03-04 12:35:00|29547.6|29507.6|29517|29477|29577.6|29537.6|29517|29477|133
1741092000000|2025-03-04 12:40:00|29512.6|29472.6|29497.7|29457.7|29517|29477|29487.7|29447.7|112
1741092300000|2025-03-04 12:45:00|29492.7|29452.7|29477.7|29437.7|29498.3|29458.3|29477.7|29437.7|220
1741092600000|2025-03-04 12:50:00|29473.3|29433.3|29458.4|29418.4|29477.7|29437.7|29457.7|29417.7|165
1741092900000|2025-03-04 12:55:00|29457.8|29417.8|29442.8|29402.8|29477.8|29437.8|29439|29399|241
1741093200000|2025-03-04 13:00:00|29447.8|29407.8|29407.8|29367.8|29462.8|29422.8|29403.4|29363.4|374
1741093500000|2025-03-04 13:05:00|29408.5|29368.5|29399.1|29359.1|29413.5|29373.5|29389.1|29349.1|882
1741093800000|2025-03-04 13:10:00|29394.1|29354.1|29389.2|29349.2|29398.5|29358.5|29379.1|29339.1|231
1741094100000|2025-03-04 13:15:00|29394.2|29354.2|29389.2|29349.2|29399.2|29359.2|29360.4|29320.4|266
1741094400000|2025-03-04 13:20:00|29378.6|29338.6|29418.6|29378.6|29419.2|29379.2|29373.6|29333.6|225
1741094700000|2025-03-04 13:25:00|29413.6|29373.6|29409.3|29369.3|29433.7|29393.7|29398.6|29358.6|270
1741095000000|2025-03-04 13:30:00|29408.7|29368.7|29408.7|29368.7|29449.3|29409.3|29399.3|29359.3|137
1741095300000|2025-03-04 13:35:00|29408.1|29368.1|29369.4|29329.4|29408.7|29368.7|29369.3|29329.3|258
1741095600000|2025-03-04 13:40:00|29374.4|29334.4|29378.8|29338.8|29389.4|29349.4|29369.4|29329.4|309
1741098600000|2025-03-04 14:30:00|29391.1|29351.1|29334.2|29294.2|29391.1|29351.1|29251.1|29211.1|3229
1741098900000|2025-03-04 14:35:00|29339.2|29299.2|29404.9|29364.9|29443.6|29403.6|29329.2|29289.2|1258
1741099200000|2025-03-04 14:40:00|29404.3|29364.3|29488.7|29448.7|29518.7|29478.7|29379.9|29339.9|784
1741099500000|2025-03-04 14:45:00|29483.7|29443.7|29478.7|29438.7|29498.7|29458.7|29428.7|29388.7|638
1741099800000|2025-03-04 14:50:00|29487.5|29447.5|29408.2|29368.2|29488.1|29448.1|29398.1|29358.1|440
1741100100000|2025-03-04 14:55:00|29412.5|29372.5|29398.2|29358.2|29447.6|29407.6|29388.2|29348.2|691
1741100400000|2025-03-04 15:00:00|29402.6|29362.6|29512.6|29472.6|29527.6|29487.6|29398.8|29358.8|563
1741100700000|2025-03-04 15:05:00|29515.7|29475.7|29522.7|29482.7|29607.6|29567.6|29508.3|29468.3|675
1741101000000|2025-03-04 15:10:00|29518.3|29478.3|29498.9|29458.9|29537.7|29497.7|29488.3|29448.3|314
1741101300000|2025-03-04 15:15:00|29498.3|29458.3|29429|29389|29498.3|29458.3|29419|29379|339
1741101600000|2025-03-04 15:20:00|29419.6|29379.6|29414.7|29374.7|29439|29399|29400.3|29360.3|386
1741101900000|2025-03-04 15:25:00|29410.3|29370.3|29419.7|29379.7|29439.1|29399.1|29380.3|29340.3|691
1741102200000|2025-03-04 15:30:00|29415.3|29375.3|29409.1|29369.1|29444.7|29404.7|29400.3|29360.3|388
1741102500000|2025-03-04 15:35:00|29410.4|29370.4|29390.4|29350.4|29430.4|29390.4|29379.8|29339.8|214
1741102800000|2025-03-04 15:40:00|29389.8|29349.8|29330.5|29290.5|29410.4|29370.4|29330.5|29290.5|494
1741103100000|2025-03-04 15:45:00|29320.5|29280.5|29360.5|29320.5|29369.9|29329.9|29320.5|29280.5|266
1741103400000|2025-03-04 15:50:00|29350.5|29310.5|29360.5|29320.5|29389.9|29349.9|29350.5|29310.5|306
1741103700000|2025-03-04 15:55:00|29369.3|29329.3|29330.6|29290.6|29370.6|29330.6|29330.6|29290.6|465
1741104000000|2025-03-04 16:00:00|29329.3|29289.3|29340|29300|29380|29340|29329.3|29289.3|509
1741104300000|2025-03-04 16:05:00|29340.6|29300.6|29319.4|29279.4|29349.4|29309.4|29300.6|29260.6|988
1741104600000|2025-03-04 16:10:00|29320|29280|29320.7|29280.7|29330.1|29290.1|29289.4|29249.4|411
1741104900000|2025-03-04 16:15:00|29320.1|29280.1|29299.5|29259.5|29320.1|29280.1|29290.1|29250.1|427
1741105200000|2025-03-04 16:20:00|29300.1|29260.1|29290.8|29250.8|29310.8|29270.8|29270.8|29230.8|480
1741105500000|2025-03-04 16:25:00|29300.8|29260.8|29300.8|29260.8|29310.8|29270.8|29280.8|29240.8|322
1741105800000|2025-03-04 16:30:00|29295.8|29255.8|29340.9|29300.9|29500.9|29460.9|29280.9|29240.9|1028
1741106100000|2025-03-04 16:35:00|29350.3|29310.3|29280.9|29240.9|29350.9|29310.9|29280.9|29240.9|455
1741106400000|2025-03-04 16:40:00|29281.6|29241.6|29325.3|29285.3|29354.7|29314.7|29270.3|29230.3|497
1741106700000|2025-03-04 16:45:00|29321|29281|29291.7|29251.7|29331|29291|29291|29251|475
1741107000000|2025-03-04 16:50:00|29291|29251|29340.4|29300.4|29361.1|29321.1|29276.7|29236.7|575
1741107300000|2025-03-04 16:55:00|29341.1|29301.1|29301.1|29261.1|29341.1|29301.1|29291.1|29251.1|342
1741107600000|2025-03-04 17:00:00|29310.5|29270.5|29361.2|29321.2|29365.5|29325.5|29301.1|29261.1|416
1741107900000|2025-03-04 17:05:00|29351.2|29311.2|29436.2|29396.2|29451.2|29411.2|29351.2|29311.2|550
1741108200000|2025-03-04 17:10:00|29435.6|29395.6|29366.2|29326.2|29461.2|29421.2|29366.2|29326.2|425
1741108500000|2025-03-04 17:15:00|29366.9|29326.9|29526.3|29486.3|29530.6|29490.6|29366.2|29326.2|521
1741108800000|2025-03-04 17:20:00|29530.6|29490.6|29471.3|29431.3|29551.3|29511.3|29470.7|29430.7|521
1741109100000|2025-03-04 17:25:00|29480.7|29440.7|29431.4|29391.4|29481.3|29441.3|29421.4|29381.4|193
1741109400000|2025-03-04 17:30:00|29426.4|29386.4|29440.8|29400.8|29460.8|29420.8|29416.4|29376.4|502
1741109700000|2025-03-04 17:35:00|29440.1|29400.1|29420.8|29380.8|29441.4|29401.4|29411.4|29371.4|196
1741110000000|2025-03-04 17:40:00|29420.2|29380.2|29475.9|29435.9|29480.2|29440.2|29420.2|29380.2|210
1741110300000|2025-03-04 17:45:00|29471.5|29431.5|29420.9|29380.9|29485.9|29445.9|29420.9|29380.9|188
1741110600000|2025-03-04 17:50:00|29420.3|29380.3|29390.9|29350.9|29440.3|29400.3|29381.6|29341.6|269
1741110900000|2025-03-04 17:55:00|29381.6|29341.6|29411|29371|29421.6|29381.6|29381.6|29341.6|126
1741111200000|2025-03-04 18:00:00|29415.4|29375.4|29441|29401|29470.4|29430.4|29415.4|29375.4|264
1741111500000|2025-03-04 18:05:00|29440.4|29400.4|29451.1|29411.1|29461.1|29421.1|29431.7|29391.7|209
1741111800000|2025-03-04 18:10:00|29450.4|29410.4|29486.1|29446.1|29510.5|29470.5|29441.7|29401.7|149
1741112100000|2025-03-04 18:15:00|29490.5|29450.5|29501.2|29461.2|29530.5|29490.5|29471.1|29431.1|235
1741112400000|2025-03-04 18:20:00|29501.8|29461.8|29491.2|29451.2|29510.6|29470.6|29481.2|29441.2|170
1741112700000|2025-03-04 18:25:00|29490.6|29450.6|29510.6|29470.6|29520.6|29480.6|29481.2|29441.2|707
1741113000000|2025-03-04 18:30:00|29515.6|29475.6|29471.9|29431.9|29521.3|29481.3|29471.9|29431.9|305
1741113300000|2025-03-04 18:35:00|29480.7|29440.7|29462|29422|29500.7|29460.7|29461.3|29421.3|266
1741113600000|2025-03-04 18:40:00|29466.3|29426.3|29456.4|29416.4|29480.7|29440.7|29440.7|29400.7|244
1741113900000|2025-03-04 18:45:00|29452|29412|29471.4|29431.4|29480.8|29440.8|29441.4|29401.4|224
1741114200000|2025-03-04 18:50:00|29470.8|29430.8|29482.1|29442.1|29492.1|29452.1|29461.4|29421.4|121
1741114500000|2025-03-04 18:55:00|29486.5|29446.5|29451.5|29411.5|29490.8|29450.8|29451.5|29411.5|114
1741114800000|2025-03-04 19:00:00|29456.5|29416.5|29452.2|29412.2|29472.2|29432.2|29441.5|29401.5|347
1741115100000|2025-03-04 19:05:00|29457.2|29417.2|29472.2|29432.2|29482.2|29442.2|29452.2|29412.2|426
1741115400000|2025-03-04 19:10:00|29481|29441|29481|29441|29481|29441|29452.3|29412.3|849
1741115700000|2025-03-04 19:15:00|29486.6|29446.6|29527.3|29487.3|29541.7|29501.7|29482.3|29442.3|557
1741136400000|2025-03-05 01:00:00|29798.9|29758.9|29774.6|29734.6|29829.6|29789.6|29689.6|29649.6|420
1741136700000|2025-03-05 01:05:00|29770.3|29730.3|29824.7|29784.7|29864|29824|29770.3|29730.3|180
1741137000000|2025-03-05 01:10:00|29815.4|29775.4|29809.7|29769.7|29845.4|29805.4|29795.4|29755.4|132
1741137300000|2025-03-05 01:15:00|29805.4|29765.4|29813.5|29773.5|29844.1|29804.1|29804.1|29764.1|205
1741137600000|2025-03-05 01:20:00|29809.1|29769.1|29804.2|29764.2|29844.1|29804.1|29803.5|29763.5|46
1741137900000|2025-03-05 01:25:00|29809.2|29769.2|29759.2|29719.2|29814.8|29774.8|29754.9|29714.9|62
1741138200000|2025-03-05 01:30:00|29764.2|29724.2|29774.9|29734.9|29775.6|29735.6|29736.2|29696.2|66
1741138500000|2025-03-05 01:35:00|29775.6|29735.6|29755.6|29715.6|29775.6|29735.6|29745.6|29705.6|26
1741138800000|2025-03-05 01:40:00|29750|29710|29725|29685|29750|29710|29704.3|29664.3|70
1741139100000|2025-03-05 01:45:00|29725.7|29685.7|29704.4|29664.4|29754.3|29714.3|29704.4|29664.4|56
1741139400000|2025-03-05 01:50:00|29705.1|29665.1|29714.4|29674.4|29735.1|29695.1|29704.4|29664.4|31
1741139700000|2025-03-05 01:55:00|29715.1|29675.1|29709.5|29669.5|29744.4|29704.4|29704.5|29664.5|103
1741140000000|2025-03-05 02:00:00|29705.1|29665.1|29709.5|29669.5|29720.2|29680.2|29704.5|29664.5|12
1741140300000|2025-03-05 02:05:00|29705.2|29665.2|29724.5|29684.5|29725.9|29685.9|29694.5|29654.5|33
1741140600000|2025-03-05 02:10:00|29725.2|29685.2|29724.6|29684.6|29735.2|29695.2|29715.2|29675.2|12
1741140900000|2025-03-05 02:15:00|29720.3|29680.3|29729.6|29689.6|29730.3|29690.3|29715.3|29675.3|11
1741141200000|2025-03-05 02:20:00|29730.3|29690.3|29736|29696|29736|29696|29725.3|29685.3|12
1741141500000|2025-03-05 02:25:00|29735.3|29695.3|29740.4|29700.4|29740.4|29700.4|29724.7|29684.7|9
1741141800000|2025-03-05 02:30:00|29735.4|29695.4|29719.8|29679.8|29740.4|29700.4|29714.7|29674.7|24
1741142100000|2025-03-05 02:35:00|29724.8|29684.8|29694.8|29654.8|29724.8|29684.8|29684.8|29644.8|81
1741142400000|2025-03-05 02:40:00|29695.5|29655.5|29624.2|29584.2|29704.8|29664.8|29619.8|29579.8|91
1741142700000|2025-03-05 02:45:00|29619.8|29579.8|29639.2|29599.2|29649.2|29609.2|29609.9|29569.9|37
1741143000000|2025-03-05 02:50:00|29639.9|29599.9|29615.6|29575.6|29639.9|29599.9|29604.9|29564.9|16
1741143300000|2025-03-05 02:55:00|29620.6|29580.6|29610.6|29570.6|29624.9|29584.9|29605|29565|46
1741143600000|2025-03-05 03:00:00|29610|29570|29594.3|29554.3|29610|29570|29585|29545|112
1741143900000|2025-03-05 03:05:00|29583.7|29543.7|29649.4|29609.4|29649.4|29609.4|29583.7|29543.7|30
1741144200000|2025-03-05 03:10:00|29653.7|29613.7|29649.4|29609.4|29655.1|29615.1|29634.4|29594.4|18
1741144500000|2025-03-05 03:15:00|29645.1|29605.1|29624.5|29584.5|29655.1|29615.1|29624.5|29584.5|9
1741144800000|2025-03-05 03:20:00|29625.1|29585.1|29609.5|29569.5|29625.1|29585.1|29595.2|29555.2|19
1741145100000|2025-03-05 03:25:00|29614.5|29574.5|29634.6|29594.6|29634.6|29594.6|29613.9|29573.9|5
1741145400000|2025-03-05 03:30:00|29633.9|29593.9|29624.6|29584.6|29644.6|29604.6|29624.6|29584.6|6
1741145700000|2025-03-05 03:35:00|29628.9|29588.9|29629.6|29589.6|29634|29594|29624.6|29584.6|9
1741146000000|2025-03-05 03:40:00|29634.6|29594.6|29619.7|29579.7|29644.7|29604.7|29619.7|29579.7|26
1741146300000|2025-03-05 03:45:00|29614.7|29574.7|29619.7|29579.7|29624|29584|29604.7|29564.7|13
1741146600000|2025-03-05 03:50:00|29624.1|29584.1|29634.8|29594.8|29634.8|29594.8|29619.7|29579.7|3
1741146900000|2025-03-05 03:55:00|29635.4|29595.4|29644.1|29604.1|29654.8|29614.8|29634.1|29594.1|3
1741147200000|2025-03-05 04:00:00|29644.8|29604.8|29644.2|29604.2|29654.8|29614.8|29644.1|29604.1|8
1741147500000|2025-03-05 04:05:00|29644.9|29604.9|29654.2|29614.2|29659.2|29619.2|29644.2|29604.2|2
1741147800000|2025-03-05 04:10:00|29654.9|29614.9|29664.3|29624.3|29674.2|29634.2|29654.3|29614.3|14
1741148100000|2025-03-05 04:15:00|29659.9|29619.9|29674.3|29634.3|29674.3|29634.3|29644.3|29604.3|56
1741148400000|2025-03-05 04:20:00|29669.3|29629.3|29654.4|29614.4|29674.3|29634.3|29654.3|29614.3|29
1741148700000|2025-03-05 04:25:00|29649.4|29609.4|29654.4|29614.4|29655.1|29615.1|29645.1|29605.1|4
1741149000000|2025-03-05 04:30:00|29649.4|29609.4|29655.1|29615.1|29655.1|29615.1|29644.4|29604.4|3
1741149300000|2025-03-05 04:35:00|29654.4|29614.4|29674.5|29634.5|29674.5|29634.5|29654.4|29614.4|5
1741149600000|2025-03-05 04:40:00|29670.2|29630.2|29669.5|29629.5|29674.5|29634.5|29664.5|29624.5|5
1741149900000|2025-03-05 04:45:00|29665.2|29625.2|29664.6|29624.6|29669.5|29629.5|29655.2|29615.2|5
1741150200000|2025-03-05 04:50:00|29665.9|29625.9|29655.3|29615.3|29665.9|29625.9|29654.6|29614.6|2
1741150500000|2025-03-05 04:55:00|29659.6|29619.6|29650.3|29610.3|29659.6|29619.6|29650.3|29610.3|2
1741150800000|2025-03-05 05:00:00|29645.3|29605.3|29644.7|29604.7|29654.7|29614.7|29644.7|29604.7|3
1741151100000|2025-03-05 05:05:00|29645.4|29605.4|29645.4|29605.4|29645.4|29605.4|29644.7|29604.7|4
1741151400000|2025-03-05 05:10:00|29644.7|29604.7|29644.8|29604.8|29644.8|29604.8|29644.7|29604.7|0
1741151700000|2025-03-05 05:15:00|29635.5|29595.5|29659.8|29619.8|29659.8|29619.8|29630.5|29590.5|52
1741152000000|2025-03-05 05:20:00|29664.8|29624.8|29659.9|29619.9|29664.8|29624.8|29654.8|29614.8|2
1741152300000|2025-03-05 05:25:00|29655.5|29615.5|29655.6|29615.6|29660.6|29620.6|29654.9|29614.9|12
1741152600000|2025-03-05 05:30:00|29654.9|29614.9|29614.9|29574.9|29654.9|29614.9|29604.9|29564.9|52
1741152900000|2025-03-05 05:35:00|29624.9|29584.9|29625|29585|29625|29585|29606.3|29566.3|12
1741153200000|2025-03-05 05:40:00|29625.7|29585.7|29625.7|29585.7|29635|29595|29625|29585|19
1741153500000|2025-03-05 05:45:00|29625|29585|29615.1|29575.1|29630.7|29590.7|29615|29575|8
1741153800000|2025-03-05 05:50:00|29605.1|29565.1|29595.1|29555.1|29615.1|29575.1|29585.8|29545.8|44
1741154100000|2025-03-05 05:55:00|29600.1|29560.1|29585.2|29545.2|29600.1|29560.1|29565.8|29525.8|38
1741154400000|2025-03-05 06:00:00|29585.8|29545.8|29575.2|29535.2|29595.9|29555.9|29575.2|29535.2|12
1741154700000|2025-03-05 06:05:00|29575.9|29535.9|29570.2|29530.2|29585.2|29545.2|29560.9|29520.9|67
1741155000000|2025-03-05 06:10:00|29565.2|29525.2|29586|29546|29586|29546|29555.9|29515.9|32
1741155300000|2025-03-05 06:15:00|29585.3|29545.3|29575.3|29535.3|29585.3|29545.3|29566|29526|21
1741155600000|2025-03-05 06:20:00|29566|29526|29586.7|29546.7|29595.4|29555.4|29566|29526|46
1741155900000|2025-03-05 06:25:00|29585.4|29545.4|29575.4|29535.4|29585.4|29545.4|29566.1|29526.1|32
1741156200000|2025-03-05 06:30:00|29571.1|29531.1|29555.4|29515.4|29571.1|29531.1|29546.1|29506.1|13
1741156500000|2025-03-05 06:35:00|29555.5|29515.5|29546.2|29506.2|29556.1|29516.1|29545.5|29505.5|15
1741156800000|2025-03-05 06:40:00|29546.9|29506.9|29551.2|29511.2|29575.5|29535.5|29546.2|29506.2|11
1741157100000|2025-03-05 06:45:00|29546.9|29506.9|29556.9|29516.9|29566.9|29526.9|29546.9|29506.9|10
1741157400000|2025-03-05 06:50:00|29556.3|29516.3|29556.3|29516.3|29557|29517|29545.6|29505.6|12
1741157700000|2025-03-05 06:55:00|29551.3|29511.3|29556.3|29516.3|29557|29517|29545.6|29505.6|7
1741158000000|2025-03-05 07:00:00|29551.3|29511.3|29596.4|29556.4|29596.4|29556.4|29547|29507|27
1741158300000|2025-03-05 07:05:00|29590.7|29550.7|29606.4|29566.4|29625.7|29585.7|29590.7|29550.7|12
1741158600000|2025-03-05 07:10:00|29611.4|29571.4|29607.1|29567.1|29611.5|29571.5|29596.4|29556.4|24
1741158900000|2025-03-05 07:15:00|29606.5|29566.5|29636.5|29596.5|29636.5|29596.5|29597.2|29557.2|22
1741159200000|2025-03-05 07:20:00|29627.2|29587.2|29651.6|29611.6|29656.5|29616.5|29626.5|29586.5|52
1741159500000|2025-03-05 07:25:00|29647.2|29607.2|29651.6|29611.6|29666.6|29626.6|29647.2|29607.2|21
1741159800000|2025-03-05 07:30:00|29637.3|29597.3|29661.6|29621.6|29661.6|29621.6|29631.6|29591.6|29
1741160100000|2025-03-05 07:35:00|29661|29621|29661.7|29621.7|29667.4|29627.4|29656.6|29616.6|4
1741160400000|2025-03-05 07:40:00|29657.4|29617.4|29642.4|29602.4|29657.4|29617.4|29636.7|29596.7|9
1741160700000|2025-03-05 07:45:00|29641.7|29601.7|29636.8|29596.8|29641.7|29601.7|29636.7|29596.7|4
1741161000000|2025-03-05 07:50:00|29637.4|29597.4|29657.5|29617.5|29657.5|29617.5|29636.8|29596.8|7
1741161300000|2025-03-05 07:55:00|29656.8|29616.8|29657.5|29617.5|29666.8|29626.8|29647.5|29607.5|31
1741161600000|2025-03-05 08:00:00|29656.9|29616.9|29686.9|29646.9|29687.6|29647.6|29656.2|29616.2|27
1741161900000|2025-03-05 08:05:00|29687.6|29647.6|29686.9|29646.9|29711.9|29671.9|29686.9|29646.9|58
1741162200000|2025-03-05 08:10:00|29687.6|29647.6|29727|29687|29737.7|29697.7|29677.6|29637.6|80
1741162500000|2025-03-05 08:15:00|29726.3|29686.3|29727.7|29687.7|29761.3|29721.3|29722|29682|92
1741162800000|2025-03-05 08:20:00|29732.7|29692.7|29722.7|29682.7|29737|29697|29702.1|29662.1|56
1741163100000|2025-03-05 08:25:00|29727.1|29687.1|29717.1|29677.1|29737.8|29697.8|29702.8|29662.8|34
1741163400000|2025-03-05 08:30:00|29712.8|29672.8|29688.5|29648.5|29727.8|29687.8|29683.5|29643.5|102
1741163700000|2025-03-05 08:35:00|29684.2|29644.2|29688.6|29648.6|29688.6|29648.6|29649.2|29609.2|82
1741164000000|2025-03-05 08:40:00|29679.2|29639.2|29684.3|29644.3|29684.3|29644.3|29658.6|29618.6|46
1741164300000|2025-03-05 08:45:00|29683.6|29643.6|29723.6|29683.6|29723.6|29683.6|29673.6|29633.6|43
1741164600000|2025-03-05 08:50:00|29728.6|29688.6|29747.3|29707.3|29748|29708|29718|29678|37
1741164900000|2025-03-05 08:55:00|29743|29703|29757.4|29717.4|29766.7|29726.7|29713|29673|115
1741165200000|2025-03-05 09:00:00|29752.4|29712.4|29743.1|29703.1|29752.4|29712.4|29712.4|29672.4|15
1741165500000|2025-03-05 09:05:00|29747.4|29707.4|29752.4|29712.4|29752.4|29712.4|29733.1|29693.1|26
1741165800000|2025-03-05 09:10:00|29753.1|29713.1|29806.8|29766.8|29817.5|29777.5|29753.1|29713.1|135
1741166100000|2025-03-05 09:15:00|29808.2|29768.2|29767.5|29727.5|29812.5|29772.5|29763.2|29723.2|79
1741166400000|2025-03-05 09:20:00|29763.2|29723.2|29777.6|29737.6|29777.6|29737.6|29733.2|29693.2|35
1741166700000|2025-03-05 09:25:00|29778.3|29738.3|29777.6|29737.6|29806.9|29766.9|29777.6|29737.6|1041
1741167000000|2025-03-05 09:30:00|29776.9|29736.9|29772|29732|29786.9|29746.9|29762|29722|66
1741167300000|2025-03-05 09:35:00|29777|29737|29747|29707|29777|29737|29747|29707|12
1741167600000|2025-03-05 09:40:00|29742|29702|29747.1|29707.1|29747.1|29707.1|29727|29687|40
1741167900000|2025-03-05 09:45:00|29757.1|29717.1|29766.4|29726.4|29776.4|29736.4|29756.4|29716.4|15
1741168200000|2025-03-05 09:50:00|29765.7|29725.7|29771.4|29731.4|29775.8|29735.8|29751.4|29711.4|64
1741168500000|2025-03-05 09:55:00|29775.8|29735.8|29794.4|29754.4|29809.4|29769.4|29765.8|29725.8|742
1741168800000|2025-03-05 10:00:00|29785.1|29745.1|29735.1|29695.1|29785.1|29745.1|29724.5|29684.5|66
1741169100000|2025-03-05 10:05:00|29739.5|29699.5|29730.2|29690.2|29744.5|29704.5|29715.2|29675.2|52
1741169400000|2025-03-05 10:10:00|29730.9|29690.9|29745.9|29705.9|29765.9|29725.9|29730.9|29690.9|34
1741169700000|2025-03-05 10:15:00|29755.2|29715.2|29726|29686|29755.2|29715.2|29715.9|29675.9|37
1741170000000|2025-03-05 10:20:00|29725.3|29685.3|29730.3|29690.3|29740.3|29700.3|29716|29676|33
1741170300000|2025-03-05 10:25:00|29726|29686|29726|29686|29730.3|29690.3|29706|29666|37
1741170600000|2025-03-05 10:30:00|29725.4|29685.4|29770.4|29730.4|29780.4|29740.4|29725.4|29685.4|38
1741170900000|2025-03-05 10:35:00|29775.4|29735.4|29786.1|29746.1|29786.1|29746.1|29765.4|29725.4|6
1741171200000|2025-03-05 10:40:00|29785.4|29745.4|29806.2|29766.2|29806.2|29766.2|29775.4|29735.4|51
1741171500000|2025-03-05 10:45:00|29805.5|29765.5|29810.5|29770.5|29815.5|29775.5|29786.2|29746.2|50
1741171800000|2025-03-05 10:50:00|29806.2|29766.2|29804.9|29764.9|29806.2|29766.2|29785.5|29745.5|74
1741172100000|2025-03-05 10:55:00|29805.6|29765.6|29825.6|29785.6|29825.6|29785.6|29804.9|29764.9|26
1741172400000|2025-03-05 11:00:00|29816.3|29776.3|29840.6|29800.6|29844.9|29804.9|29816.3|29776.3|35
1741172700000|2025-03-05 11:05:00|29836.3|29796.3|29845|29805|29845|29805|29826.3|29786.3|16
1741173000000|2025-03-05 11:10:00|29840.7|29800.7|29825.7|29785.7|29840.7|29800.7|29815|29775|47
1741173300000|2025-03-05 11:15:00|29826.4|29786.4|29855.1|29815.1|29859.4|29819.4|29825.7|29785.7|54
1741173600000|2025-03-05 11:20:00|29850.1|29810.1|29890.1|29850.1|29895.1|29855.1|29850.1|29810.1|126
1741173900000|2025-03-05 11:25:00|29895.1|29855.1|29875.2|29835.2|29895.1|29855.1|29875.2|29835.2|46
1741174200000|2025-03-05 11:30:00|29884.5|29844.5|29893.8|29853.8|29895.2|29855.2|29884.5|29844.5|91
1741174500000|2025-03-05 11:35:00|29893.1|29853.1|29928.1|29888.1|29963.8|29923.8|29883.8|29843.8|205
1741174800000|2025-03-05 11:40:00|29923.8|29883.8|29893.9|29853.9|29932.5|29892.5|29883.9|29843.9|194
1741175100000|2025-03-05 11:45:00|29888.9|29848.9|29873.9|29833.9|29893.2|29853.2|29868.9|29828.9|423
1741175400000|2025-03-05 11:50:00|29869.6|29829.6|29894|29854|29894.7|29854.7|29864.6|29824.6|30
1741175700000|2025-03-05 11:55:00|29889.7|29849.7|29874|29834|29889.7|29849.7|29874|29834|16
1741176000000|2025-03-05 12:00:00|29884|29844|29894|29854|29904|29864|29884|29844|66
1741176300000|2025-03-05 12:05:00|29884|29844|29884.8|29844.8|29884.8|29844.8|29874.1|29834.1|51
1741176600000|2025-03-05 12:10:00|29884.1|29844.1|29914.8|29874.8|29934.1|29894.1|29884.1|29844.1|187
1741176900000|2025-03-05 12:15:00|29915.5|29875.5|29934.9|29894.9|29954.2|29914.2|29914.8|29874.8|29
1741177200000|2025-03-05 12:20:00|29935.6|29895.6|29919.9|29879.9|29949.9|29909.9|29919.9|29879.9|46
1741177500000|2025-03-05 12:25:00|29915.6|29875.6|29945.6|29905.6|29954.2|29914.2|29914.9|29874.9|83
1741177800000|2025-03-05 12:30:00|29944.9|29904.9|29915|29875|29949.3|29909.3|29914.3|29874.3|32
1741178100000|2025-03-05 12:35:00|29914.3|29874.3|29935|29895|29935.7|29895.7|29905|29865|56
1741178400000|2025-03-05 12:40:00|29935.7|29895.7|29974.4|29934.4|29985.1|29945.1|29935|29895|140
1741178700000|2025-03-05 12:45:00|29964.4|29924.4|29950.1|29910.1|29975.8|29935.8|29935.8|29895.8|118
1741179000000|2025-03-05 12:50:00|29945.8|29905.8|29965.2|29925.2|29975.8|29935.8|29935.8|29895.8|107
1741179300000|2025-03-05 12:55:00|29965.9|29925.9|30010.2|29970.2|30010.2|29970.2|29954.5|29914.5|175
1741179600000|2025-03-05 13:00:00|30005.9|29965.9|30050.2|30010.2|30065.2|30025.2|29990.2|29950.2|220
1741179900000|2025-03-05 13:05:00|30045.9|30005.9|30036|29996|30110.3|30070.3|30020.2|29980.2|649
1741180200000|2025-03-05 13:10:00|30045.3|30005.3|30031|29991|30055.3|30015.3|30016|29976|387
1741180500000|2025-03-05 13:15:00|30030.3|29990.3|30006.1|29966.1|30056|30016|29996.1|29956.1|245
1741180800000|2025-03-05 13:20:00|30010.4|29970.4|30020.4|29980.4|30026.1|29986.1|29986.1|29946.1|209
1741181100000|2025-03-05 13:25:00|30025.4|29985.4|30035.4|29995.4|30036.1|29996.1|30014.7|29974.7|78
1741181400000|2025-03-05 13:30:00|30031.1|29991.1|30026.2|29986.2|30036.2|29996.2|29996.2|29956.2|114
1741181700000|2025-03-05 13:35:00|30036.2|29996.2|30064.8|30024.8|30076.2|30036.2|30026.2|29986.2|185
1741182000000|2025-03-05 13:40:00|30060.5|30020.5|29999.9|29959.9|30060.5|30020.5|29984.8|29944.8|107
1741185000000|2025-03-05 14:30:00|29960.9|29920.9|30053.8|30013.8|30059.6|30019.6|29895.2|29855.2|2486
1741185300000|2025-03-05 14:35:00|30043.8|30003.8|30015.3|29975.3|30085.3|30045.3|29945.3|29905.3|1091
1741185600000|2025-03-05 14:40:00|30016.7|29976.7|29975.3|29935.3|30030.3|29990.3|29945.3|29905.3|490
1741185900000|2025-03-05 14:45:00|29965.3|29925.3|29931.1|29891.1|29965.3|29925.3|29886.8|29846.8|773
1741186200000|2025-03-05 14:50:00|29930.4|29890.4|29866.8|29826.8|29965.4|29925.4|29865.4|29825.4|898
1741186500000|2025-03-05 14:55:00|29871.1|29831.1|29866.2|29826.2|29925.4|29885.4|29846.2|29806.2|475
1741186800000|2025-03-05 15:00:00|29866.9|29826.9|29786.2|29746.2|29916.2|29876.2|29786.2|29746.2|841
1741187100000|2025-03-05 15:05:00|29786.9|29746.9|29735.5|29695.5|29815.5|29775.5|29725.5|29685.5|856
1741187400000|2025-03-05 15:10:00|29731.3|29691.3|29725.6|29685.6|29755.5|29715.5|29697|29657|386
1741187700000|2025-03-05 15:15:00|29726.3|29686.3|29715.6|29675.6|29755.6|29715.6|29687|29647|228
1741188000000|2025-03-05 15:20:00|29706.3|29666.3|29676.4|29636.4|29707|29667|29665.6|29625.6|320
1741188300000|2025-03-05 15:25:00|29675.7|29635.7|29741.4|29701.4|29765.7|29725.7|29665.7|29625.7|425
1741188600000|2025-03-05 15:30:00|29745.7|29705.7|29796.5|29756.5|29821.4|29781.4|29737.1|29697.1|259
1741188900000|2025-03-05 15:35:00|29805.7|29765.7|29791.5|29751.5|29817.2|29777.2|29766.5|29726.5|186
1741189200000|2025-03-05 15:40:00|29787.2|29747.2|29843|29803|29843|29803|29766.5|29726.5|406
1741189500000|2025-03-05 15:45:00|29842.2|29802.2|29893|29853|29908|29868|29828.7|29788.7|326
1741189800000|2025-03-05 15:50:00|29897.3|29857.3|29867.3|29827.3|29941.6|29901.6|29833|29793|1523
1741190100000|2025-03-05 15:55:00|29877.3|29837.3|29918.1|29878.1|29947.4|29907.4|29868|29828|345
1741190400000|2025-03-05 16:00:00|29917.4|29877.4|29987.4|29947.4|29997.4|29957.4|29907.4|29867.4|295
1741190700000|2025-03-05 16:05:00|29978.1|29938.1|29977.5|29937.5|30017.4|29977.4|29968.1|29928.1|384
1741191000000|2025-03-05 16:10:00|29978.2|29938.2|29968.9|29928.9|30007.5|29967.5|29968.2|29928.2|218
1741191300000|2025-03-05 16:15:00|29968.2|29928.2|29968.2|29928.2|29988.9|29948.9|29933.9|29893.9|240
1741191600000|2025-03-05 16:20:00|29969|29929|30037.6|29997.6|30037.6|29997.6|29968.2|29928.2|294
1741191900000|2025-03-05 16:25:00|30038.3|29998.3|30077.6|30037.6|30078.3|30038.3|30032.6|29992.6|329
1741192200000|2025-03-05 16:30:00|30076.9|30036.9|30117.7|30077.7|30118.4|30078.4|30047.6|30007.6|567
1741192500000|2025-03-05 16:35:00|30127.7|30087.7|30103.4|30063.4|30147.7|30107.7|30098.4|30058.4|908
1741192800000|2025-03-05 16:40:00|30107.7|30067.7|30087.7|30047.7|30147.7|30107.7|30087.7|30047.7|448
1741193100000|2025-03-05 16:45:00|30088.5|30048.5|30127.8|30087.8|30137.8|30097.8|30078.5|30038.5|296
1741193400000|2025-03-05 16:50:00|30128.5|30088.5|30037.8|29997.8|30137.8|30097.8|30037.8|29997.8|251
1741193700000|2025-03-05 16:55:00|30047.8|30007.8|30107.9|30067.9|30117.9|30077.9|30047.8|30007.8|370
1741194000000|2025-03-05 17:00:00|30098.6|30058.6|30088.6|30048.6|30107.9|30067.9|30069.3|30029.3|271
1741194300000|2025-03-05 17:05:00|30087.9|30047.9|30117.9|30077.9|30117.9|30077.9|30067.9|30027.9|369
1741194600000|2025-03-05 17:10:00|30107.9|30067.9|30093.7|30053.7|30118.7|30078.7|30083.7|30043.7|234
1741194900000|2025-03-05 17:15:00|30098|30058|30093.7|30053.7|30098.7|30058.7|30058|30018|221
1741195200000|2025-03-05 17:20:00|30098|30058|30108.1|30068.1|30119.5|30079.5|30089.5|30049.5|204
1741195500000|2025-03-05 17:25:00|30098.8|30058.8|30038.1|29998.1|30108.1|30068.1|30019.5|29979.5|303
1741195800000|2025-03-05 17:30:00|30048.1|30008.1|30023.9|29983.9|30058.1|30018.1|30019.6|29979.6|189
1741196100000|2025-03-05 17:35:00|30018.9|29978.9|30003.9|29963.9|30029.6|29989.6|30003.9|29963.9|218
1741196400000|2025-03-05 17:40:00|30008.2|29968.2|30048.9|30008.9|30053.9|30013.9|29999.6|29959.6|120
1741196700000|2025-03-05 17:45:00|30049.7|30009.7|30069.7|30029.7|30108.3|30068.3|30048.9|30008.9|167
1741197000000|2025-03-05 17:50:00|30069|30029|30049.7|30009.7|30078.3|30038.3|30044|30004|208
1741197300000|2025-03-05 17:55:00|30054|30014|29999.8|29959.8|30054|30014|29998.3|29958.3|387
1741197600000|2025-03-05 18:00:00|29999.1|29959.1|29993.4|29953.4|30009.1|29969.1|29969.1|29929.1|192
1741197900000|2025-03-05 18:05:00|29994.1|29954.1|29998.4|29958.4|30029.1|29989.1|29988.4|29948.4|113
1741198200000|2025-03-05 18:10:00|29994.2|29954.2|29968.5|29928.5|29994.2|29954.2|29958.4|29918.4|193
1741198500000|2025-03-05 18:15:00|29959.9|29919.9|29983.5|29943.5|29998.5|29958.5|29959.9|29919.9|369
1741198800000|2025-03-05 18:20:00|29984.2|29944.2|30019.3|29979.3|30030|29990|29978.5|29938.5|281
1741199100000|2025-03-05 18:25:00|30020|29980|30008.6|29968.6|30049.3|30009.3|29999.3|29959.3|175
1741199400000|2025-03-05 18:30:00|30003.6|29963.6|30019.4|29979.4|30028.6|29988.6|29998.6|29958.6|158
1741199700000|2025-03-05 18:35:00|30018.6|29978.6|30058.7|30018.7|30068.7|30028.7|30008.6|29968.6|895
1741200000000|2025-03-05 18:40:00|30054.4|30014.4|30038.7|29998.7|30068.7|30028.7|30038.7|29998.7|188
1741200300000|2025-03-05 18:45:00|30043.7|30003.7|30058.8|30018.8|30068.8|30028.8|30038.7|29998.7|162
1741200600000|2025-03-05 18:50:00|30068|30028|30068.8|30028.8|30087.3|30047.3|30058.8|30018.8|123
1741200900000|2025-03-05 18:55:00|30068.1|30028.1|30063.1|30023.1|30078.8|30038.8|30048.8|30008.8|526
1741201200000|2025-03-05 19:00:00|30067.4|30027.4|30097.4|30057.4|30118.2|30078.2|30067.4|30027.4|641
1741201500000|2025-03-05 19:05:00|30088.9|30048.9|30117.5|30077.5|30127.5|30087.5|30078.2|30038.2|1092
1741201800000|2025-03-05 19:10:00|30122.5|30082.5|30116.1|30076.1|30137.5|30097.5|30076.1|30036.1|2753
1741202100000|2025-03-05 19:15:00|30121.1|30081.1|30151.1|30111.1|30156.1|30116.1|30116.1|30076.1|1203
1741222800000|2025-03-06 01:00:00|30323.1|30283.1|30335.2|30295.2|30368.1|30328.1|30278.1|30238.1|1862
1741223100000|2025-03-06 01:05:00|30329.4|30289.4|30268.7|30228.7|30339.4|30299.4|30248.7|30208.7|216
1741223400000|2025-03-06 01:10:00|30269.5|30229.5|30289.5|30249.5|30294.5|30254.5|30229.5|30189.5|411
1741223700000|2025-03-06 01:15:00|30285.2|30245.2|30306|30266|30315.3|30275.3|30265.2|30225.2|69
1741224000000|2025-03-06 01:20:00|30305.3|30265.3|30276.1|30236.1|30306|30266|30275.3|30235.3|58
1741224300000|2025-03-06 01:25:00|30275.3|30235.3|30286.1|30246.1|30286.1|30246.1|30245.3|30205.3|172
1741224600000|2025-03-06 01:30:00|30296.1|30256.1|30276.1|30236.1|30306.1|30266.1|30276.1|30236.1|19
1741224900000|2025-03-06 01:35:00|30285.4|30245.4|30265.4|30225.4|30295.4|30255.4|30265.4|30225.4|29
1741225200000|2025-03-06 01:40:00|30270.4|30230.4|30275.5|30235.5|30275.5|30235.5|30255.4|30215.4|27
1741225500000|2025-03-06 01:45:00|30274.7|30234.7|30275.5|30235.5|30276.2|30236.2|30250.5|30210.5|41
1741225800000|2025-03-06 01:50:00|30274.8|30234.8|30264.8|30224.8|30275.5|30235.5|30254.8|30214.8|14
1741226100000|2025-03-06 01:55:00|30259.8|30219.8|30254.8|30214.8|30259.8|30219.8|30234.8|30194.8|54
1741226400000|2025-03-06 02:00:00|30255.6|30215.6|30280.6|30240.6|30284.9|30244.9|30254.8|30214.8|97
1741226700000|2025-03-06 02:05:00|30279.9|30239.9|30274.9|30234.9|30295.7|30255.7|30270.6|30230.6|27
1741227000000|2025-03-06 02:10:00|30275.7|30235.7|30265|30225|30284.9|30244.9|30260.7|30220.7|16
1741227300000|2025-03-06 02:15:00|30265.7|30225.7|30275.7|30235.7|30275.7|30235.7|30265|30225|22
1741227600000|2025-03-06 02:20:00|30275|30235|30285|30245|30290|30250|30265|30225|6
1741227900000|2025-03-06 02:25:00|30285.8|30245.8|30285.1|30245.1|30295|30255|30285|30245|6
1741228200000|2025-03-06 02:30:00|30275.1|30235.1|30250.9|30210.9|30275.1|30235.1|30245.1|30205.1|54
1741228500000|2025-03-06 02:35:00|30250.1|30210.1|30245.9|30205.9|30275.1|30235.1|30240.1|30200.1|29
1741228800000|2025-03-06 02:40:00|30250.1|30210.1|30255.2|30215.2|30265.9|30225.9|30235.9|30195.9|31
1741229100000|2025-03-06 02:45:00|30256.7|30216.7|30245.2|30205.2|30265.2|30225.2|30245.2|30205.2|44
1741229400000|2025-03-06 02:50:00|30236|30196|30265.3|30225.3|30265.3|30225.3|30236|30196|40
1741229700000|2025-03-06 02:55:00|30260.3|30220.3|30255.3|30215.3|30260.3|30220.3|30246|30206|9
1741230000000|2025-03-06 03:00:00|30251|30211|30256.1|30216.1|30265.3|30225.3|30235.3|30195.3|28
1741230300000|2025-03-06 03:05:00|30255.3|30215.3|30255.4|30215.4|30265.4|30225.4|30245.4|30205.4|40
1741230600000|2025-03-06 03:10:00|30250.4|30210.4|30245.4|30205.4|30255.4|30215.4|30235.4|30195.4|67
1741230900000|2025-03-06 03:15:00|30246.2|30206.2|30265.5|30225.5|30266.2|30226.2|30245.4|30205.4|22
1741231200000|2025-03-06 03:20:00|30266.2|30226.2|30226.2|30186.2|30266.2|30226.2|30226.2|30186.2|47
1741231500000|2025-03-06 03:25:00|30225.5|30185.5|30245.5|30205.5|30245.5|30205.5|30215.5|30175.5|65
1741231800000|2025-03-06 03:30:00|30244.8|30204.8|30235.6|30195.6|30244.8|30204.8|30225.5|30185.5|4
1741232100000|2025-03-06 03:35:00|30240.6|30200.6|30245.6|30205.6|30255.6|30215.6|30237.1|30197.1|13
1741232400000|2025-03-06 03:40:00|30255.6|30215.6|30255.6|30215.6|30255.6|30215.6|30254.1|30214.1|0
1741232700000|2025-03-06 03:45:00|30265.6|30225.6|30265.7|30225.7|30265.7|30225.7|30255.6|30215.6|3
1741233000000|2025-03-06 03:50:00|30264.9|30224.9|30265.7|30225.7|30265.7|30225.7|30255.7|30215.7|11
1741233300000|2025-03-06 03:55:00|30255.7|30215.7|30245.8|30205.8|30255.8|30215.8|30245.7|30205.7|48
1741233600000|2025-03-06 04:00:00|30246.5|30206.5|30275.8|30235.8|30275.8|30235.8|30245.8|30205.8|40
1741234200000|2025-03-06 04:10:00|30265.8|30225.8|30275.9|30235.9|30275.9|30235.9|30260.1|30220.1|22
1741234500000|2025-03-06 04:15:00|30285.9|30245.9|30285.9|30245.9|30295.9|30255.9|30280.9|30240.9|21
1741234800000|2025-03-06 04:20:00|30290.9|30250.9|30295.9|30255.9|30295.9|30255.9|30290.9|30250.9|2
1741235100000|2025-03-06 04:25:00|30296|30256|30296|30256|30296|30256|30296|30256|1
1741235400000|2025-03-06 04:30:00|30291.8|30251.8|30290.3|30250.3|30291.8|30251.8|30290.3|30250.3|14
1741235700000|2025-03-06 04:35:00|30291|30251|30286.1|30246.1|30296|30256|30286|30246|8
1741236000000|2025-03-06 04:40:00|||||||||1
1741236600000|2025-03-06 04:50:00|30286.2|30246.2|30286.2|30246.2|30286.2|30246.2|30286.2|30246.2|1
1741236900000|2025-03-06 04:55:00|30276.2|30236.2|30306.2|30266.2|30306.2|30266.2|30276.2|30236.2|32
1741237200000|2025-03-06 05:00:00|30296.2|30256.2|30276.3|30236.3|30296.2|30256.2|30276.2|30236.2|8
1741237500000|2025-03-06 05:05:00|30272|30232|30272|30232|30272|30232|30272|30232|4
1741237800000|2025-03-06 05:10:00|30272.1|30232.1|30276.3|30236.3|30276.3|30236.3|30266.3|30226.3|6
1741238100000|2025-03-06 05:15:00|30272.1|30232.1|30276.4|30236.4|30276.4|30236.4|30267.1|30227.1|15
1741238400000|2025-03-06 05:20:00|30272.1|30232.1|30277.2|30237.2|30277.2|30237.2|30272.1|30232.1|6
1741238700000|2025-03-06 05:25:00|30281.4|30241.4|30276.4|30236.4|30281.4|30241.4|30271.4|30231.4|1
1741239000000|2025-03-06 05:30:00|30271.4|30231.4|30266.5|30226.5|30297.2|30257.2|30266.5|30226.5|19
1741239300000|2025-03-06 05:35:00|30267.2|30227.2|30276.5|30236.5|30282.3|30242.3|30267.2|30227.2|9
1741239600000|2025-03-06 05:40:00|30277.3|30237.3|30301.6|30261.6|30301.6|30261.6|30276.5|30236.5|21
1741239900000|2025-03-06 05:45:00|30296.6|30256.6|30286.6|30246.6|30296.6|30256.6|30281.6|30241.6|7
1741240200000|2025-03-06 05:50:00|30277.4|30237.4|30276.6|30236.6|30292.4|30252.4|30275.9|30235.9|16
1741240500000|2025-03-06 05:55:00|30272.4|30232.4|30267.4|30227.4|30272.4|30232.4|30266.6|30226.6|3
1741240800000|2025-03-06 06:00:00|30266.7|30226.7|30266.7|30226.7|30271.7|30231.7|30256.7|30216.7|8
1741241100000|2025-03-06 06:05:00|30267.5|30227.5|30286.7|30246.7|30286.7|30246.7|30266.7|30226.7|1
1741241400000|2025-03-06 06:10:00|30286.8|30246.8|30296.8|30256.8|30296.8|30256.8|30286.8|30246.8|7
1741241700000|2025-03-06 06:15:00|30301.8|30261.8|30296.8|30256.8|30306.8|30266.8|30296.8|30256.8|15
1741242000000|2025-03-06 06:20:00|30306.8|30266.8|30306.9|30266.9|30311.9|30271.9|30306.8|30266.8|11
1741242300000|2025-03-06 06:25:00|30301.9|30261.9|30305.4|30265.4|30325.4|30285.4|30297.6|30257.6|201
1741242600000|2025-03-06 06:30:00|30306.1|30266.1|30315.4|30275.4|30326.2|30286.2|30305.4|30265.4|44
1741242900000|2025-03-06 06:35:00|30316.2|30276.2|30295.5|30255.5|30316.2|30276.2|30295.5|30255.5|23
1741243200000|2025-03-06 06:40:00|30297|30257|30305.5|30265.5|30306.3|30266.3|30295.5|30255.5|18
1741243500000|2025-03-06 06:45:00|30311.3|30271.3|30321.3|30281.3|30335.5|30295.5|30311.3|30271.3|17
1741243800000|2025-03-06 06:50:00|30320.5|30280.5|30316.3|30276.3|30335.6|30295.6|30307.1|30267.1|36
1741244100000|2025-03-06 06:55:00|30315.6|30275.6|30331.4|30291.4|30331.4|30291.4|30306.3|30266.3|11
1741244400000|2025-03-06 07:00:00|30327.1|30287.1|30306.4|30266.4|30336.4|30296.4|30306.4|30266.4|6
1741244700000|2025-03-06 07:05:00|30310.6|30270.6|30316.4|30276.4|30321.4|30281.4|30307.2|30267.2|15
1741245000000|2025-03-06 07:10:00|30320.7|30280.7|30316.5|30276.5|30325.7|30285.7|30316.4|30276.4|5
1741245300000|2025-03-06 07:15:00|30315.7|30275.7|30331.5|30291.5|30331.5|30291.5|30311.5|30271.5|11
1741245600000|2025-03-06 07:20:00|30335.8|30295.8|30335.8|30295.8|30335.8|30295.8|30327.3|30287.3|2
1741245900000|2025-03-06 07:25:00|30336.6|30296.6|30336.6|30296.6|30345.8|30305.8|30331.6|30291.6|10
1741246200000|2025-03-06 07:30:00|30347.4|30307.4|30346.6|30306.6|30366.6|30326.6|30341.6|30301.6|112
1741246500000|2025-03-06 07:35:00|30345.9|30305.9|30346.7|30306.7|30346.7|30306.7|30345.9|30305.9|4
1741246800000|2025-03-06 07:40:00|30345.9|30305.9|30336.7|30296.7|30345.9|30305.9|30335.9|30295.9|8
1741247100000|2025-03-06 07:45:00|30335.9|30295.9|30326|30286|30335.9|30295.9|30326|30286|29
1741247400000|2025-03-06 07:50:00|30326.7|30286.7|30326.8|30286.8|30331.8|30291.8|30326|30286|288
1741247700000|2025-03-06 07:55:00|30326|30286|30326.1|30286.1|30326.8|30286.8|30326|30286|5
1741248000000|2025-03-06 08:00:00|30326.8|30286.8|30336.1|30296.1|30336.1|30296.1|30326.1|30286.1|58
1741248300000|2025-03-06 08:05:00|30345.4|30305.4|30380.4|30340.4|30380.4|30340.4|30345.4|30305.4|81
1741248600000|2025-03-06 08:10:00|30376.1|30336.1|30366.2|30326.2|30380.4|30340.4|30366.2|30326.2|16
1741248900000|2025-03-06 08:15:00|30365.4|30325.4|30326.2|30286.2|30365.4|30325.4|30325.4|30285.4|230
1741249200000|2025-03-06 08:20:00|30316.2|30276.2|30306.2|30266.2|30326.2|30286.2|30306.2|30266.2|60
1741249500000|2025-03-06 08:25:00|30297|30257|30296.3|30256.3|30306.3|30266.3|30296.2|30256.2|24
1741249800000|2025-03-06 08:30:00|30297.1|30257.1|30306.3|30266.3|30312.1|30272.1|30292.1|30252.1|16
1741250100000|2025-03-06 08:35:00|30326.3|30286.3|30346.4|30306.4|30347.1|30307.1|30326.3|30286.3|67
1741250400000|2025-03-06 08:40:00|30357.1|30317.1|30326.4|30286.4|30366.4|30326.4|30326.4|30286.4|85
1741250700000|2025-03-06 08:45:00|30327.2|30287.2|30326.4|30286.4|30336.4|30296.4|30306.4|30266.4|50
1741251000000|2025-03-06 08:50:00|30316.4|30276.4|30346.5|30306.5|30346.5|30306.5|30308|30268|72
1741251300000|2025-03-06 08:55:00|30337.2|30297.2|30337.3|30297.3|30342.3|30302.3|30326.5|30286.5|67
1741251600000|2025-03-06 09:00:00|30336.5|30296.5|30348.1|30308.1|30356.5|30316.5|30326.5|30286.5|95
1741251900000|2025-03-06 09:05:00|30347.3|30307.3|30366.6|30326.6|30367.4|30327.4|30336.5|30296.5|111
1741252200000|2025-03-06 09:10:00|30367.4|30327.4|30327.4|30287.4|30367.4|30327.4|30327.4|30287.4|48
1741252500000|2025-03-06 09:15:00|30323.2|30283.2|30332.4|30292.4|30332.4|30292.4|30312.4|30272.4|57
1741252800000|2025-03-06 09:20:00|30328.2|30288.2|30358.2|30318.2|30367.5|30327.5|30327.4|30287.4|76
1741253100000|2025-03-06 09:25:00|30362.5|30322.5|30397.5|30357.5|30402.5|30362.5|30362.5|30322.5|110
1741253400000|2025-03-06 09:30:00|30396.7|30356.7|30406.8|30366.8|30417.5|30377.5|30392.5|30352.5|135
1741253700000|2025-03-06 09:35:00|30407.5|30367.5|30417.6|30377.6|30437.6|30397.6|30406.8|30366.8|147
1741254000000|2025-03-06 09:40:00|30416.8|30376.8|30436.8|30396.8|30446.8|30406.8|30406.8|30366.8|161
1741254300000|2025-03-06 09:45:00|30436.9|30396.9|30483.8|30443.8|30494.6|30454.6|30436.9|30396.9|919
1741254600000|2025-03-06 09:50:00|30489.6|30449.6|30465.4|30425.4|30494.6|30454.6|30465.4|30425.4|246
1741254900000|2025-03-06 09:55:00|30461.2|30421.2|30476.2|30436.2|30495.4|30455.4|30461.2|30421.2|53
1741255200000|2025-03-06 10:00:00|30475.4|30435.4|30455.5|30415.5|30476.2|30436.2|30451.2|30411.2|39
1741255500000|2025-03-06 10:05:00|30456.2|30416.2|30436.3|30396.3|30466.2|30426.2|30427|30387|31
1741255800000|2025-03-06 10:10:00|30441.3|30401.3|30445.5|30405.5|30451.3|30411.3|30441.3|30401.3|27
1741256100000|2025-03-06 10:15:00|30441.3|30401.3|30431.3|30391.3|30447.1|30407.1|30427.1|30387.1|35
1741256400000|2025-03-06 10:20:00|30427.1|30387.1|30441.4|30401.4|30446.4|30406.4|30417.1|30377.1|55
1741256700000|2025-03-06 10:25:00|30445.6|30405.6|30422.2|30382.2|30456.4|30416.4|30417.2|30377.2|73
1741257000000|2025-03-06 10:30:00|30417.2|30377.2|30477.2|30437.2|30485.7|30445.7|30417.2|30377.2|92
1741257300000|2025-03-06 10:35:00|30476.4|30436.4|30455.7|30415.7|30476.5|30436.5|30455.7|30415.7|92
1741257600000|2025-03-06 10:40:00|30446.5|30406.5|30456.5|30416.5|30456.5|30416.5|30442.3|30402.3|40
1741257900000|2025-03-06 10:45:00|30461.5|30421.5|30471.6|30431.6|30471.6|30431.6|30461.5|30421.5|13
1741258200000|2025-03-06 10:50:00|30466.6|30426.6|30457.4|30417.4|30466.6|30426.6|30421.6|30381.6|44
1741258500000|2025-03-06 10:55:00|30456.6|30416.6|30467.4|30427.4|30467.4|30427.4|30456.6|30416.6|19
1741258800000|2025-03-06 11:00:00|30471.6|30431.6|30456.7|30416.7|30471.6|30431.6|30455.9|30415.9|30
1741259100000|2025-03-06 11:05:00|30455.9|30415.9|30456.7|30416.7|30457.5|30417.5|30445.9|30405.9|20
1741259400000|2025-03-06 11:10:00|30455.9|30415.9|30457.5|30417.5|30466.7|30426.7|30455.9|30415.9|13
1741259700000|2025-03-06 11:15:00|30461.8|30421.8|30457.6|30417.6|30461.8|30421.8|30437.5|30397.5|79
1741260000000|2025-03-06 11:20:00|30461.8|30421.8|30456.8|30416.8|30466|30426|30456|30416|9
1741260300000|2025-03-06 11:25:00|30456|30416|30451.9|30411.9|30456.9|30416.9|30446.8|30406.8|20
1741260600000|2025-03-06 11:30:00|30456.1|30416.1|30432.7|30392.7|30457.6|30417.6|30432.7|30392.7|22
1741260900000|2025-03-06 11:35:00|30436.9|30396.9|30426.9|30386.9|30437.7|30397.7|30426.9|30386.9|10
1741261200000|2025-03-06 11:40:00|30426.2|30386.2|30426.2|30386.2|30437.7|30397.7|30426.2|30386.2|33
1741261500000|2025-03-06 11:45:00|30417.8|30377.8|30417|30377|30427.8|30387.8|30407|30367|46
1741261800000|2025-03-06 11:50:00|30417.8|30377.8|30417|30377|30417.8|30377.8|30407.8|30367.8|26
1741262100000|2025-03-06 11:55:00|30417.8|30377.8|30437.9|30397.9|30437.9|30397.9|30417.8|30377.8|21
1741262400000|2025-03-06 12:00:00|30437.1|30397.1|30387.1|30347.1|30437.1|30397.1|30382.1|30342.1|30
1741262700000|2025-03-06 12:05:00|30382.1|30342.1|30417.2|30377.2|30426.4|30386.4|30382.1|30342.1|31
1741263000000|2025-03-06 12:10:00|30416.4|30376.4|30382.2|30342.2|30417.2|30377.2|30378|30338|23
1741263300000|2025-03-06 12:15:00|30388|30348|30378|30338|30402.2|30362.2|30378|30338|46
1741263600000|2025-03-06 12:20:00|30368|30328|30368|30328|30368|30328|30363|30323|45
1741263900000|2025-03-06 12:25:00|30368.1|30328.1|30368.1|30328.1|30388.1|30348.1|30356.5|30316.5|47
1741264200000|2025-03-06 12:30:00|30367.3|30327.3|30357.3|30317.3|30368.1|30328.1|30337.3|30297.3|39
1741264500000|2025-03-06 12:35:00|30358.1|30318.1|30342.4|30302.4|30366.6|30326.6|30337.4|30297.4|20
1741264800000|2025-03-06 12:40:00|30338.2|30298.2|30311.6|30271.6|30341.6|30301.6|30296.6|30256.6|100
1741265100000|2025-03-06 12:45:00|30306.6|30266.6|30306.7|30266.7|30326.7|30286.7|30286.7|30246.7|56
1741265400000|2025-03-06 12:50:00|30307.5|30267.5|30276.7|30236.7|30316.7|30276.7|30257.5|30217.5|109
1741265700000|2025-03-06 12:55:00|30281.7|30241.7|30266.7|30226.7|30281.7|30241.7|30236.7|30196.7|161
1741266000000|2025-03-06 13:00:00|30262.5|30222.5|30246.8|30206.8|30267.5|30227.5|30232.5|30192.5|115
1741266300000|2025-03-06 13:05:00|30256.8|30216.8|30276.8|30236.8|30296.8|30256.8|30256.8|30216.8|151
1741266600000|2025-03-06 13:10:00|30267.6|30227.6|30266.9|30226.9|30288.4|30248.4|30261.8|30221.8|67
1741266900000|2025-03-06 13:15:00|30258.4|30218.4|30277.7|30237.7|30286.9|30246.9|30258.4|30218.4|60
1741267200000|2025-03-06 13:20:00|30276.9|30236.9|30271.9|30231.9|30286.9|30246.9|30246.9|30206.9|165
1741267500000|2025-03-06 13:25:00|30272.7|30232.7|30262|30222|30277.7|30237.7|30247|30207|54
1741267800000|2025-03-06 13:30:00|30257.8|30217.8|30267|30227|30272|30232|30227.8|30187.8|134
1741268100000|2025-03-06 13:35:00|30287|30247|30277|30237|30317.8|30277.8|30272.8|30232.8|159
1741268400000|2025-03-06 13:40:00|30277.8|30237.8|30282.9|30242.9|30307.8|30267.8|30277|30237|114
1741271400000|2025-03-06 14:30:00|30287.4|30247.4|30377.5|30337.5|30398.2|30358.2|30287.4|30247.4|1356
1741271700000|2025-03-06 14:35:00|30382.5|30342.5|30318.3|30278.3|30387.5|30347.5|30308.3|30268.3|728
1741272000000|2025-03-06 14:40:00|30319.1|30279.1|30397.5|30357.5|30417.5|30377.5|30307.5|30267.5|567
1741272300000|2025-03-06 14:45:00|30389.1|30349.1|30376|30336|30389.1|30349.1|30336.8|30296.8|713
1741272600000|2025-03-06 14:50:00|30376.8|30336.8|30366.8|30326.8|30406|30366|30336|30296|427
1741272900000|2025-03-06 14:55:00|30367.6|30327.6|30347.6|30307.6|30386.8|30346.8|30332.6|30292.6|360
1741273200000|2025-03-06 15:00:00|30339.2|30299.2|30253.5|30213.5|30347.6|30307.6|30227.7|30187.7|675
1741273500000|2025-03-06 15:05:00|30249.3|30209.3|30408.5|30368.5|30408.5|30368.5|30227.7|30187.7|592
1741273800000|2025-03-06 15:10:00|30400.1|30360.1|30490.1|30450.1|30499.3|30459.3|30398.5|30358.5|1235
1741274100000|2025-03-06 15:15:00|30489.3|30449.3|30548.6|30508.6|30579.4|30539.4|30470.1|30430.1|1120
1741274400000|2025-03-06 15:20:00|30549.4|30509.4|30539.4|30499.4|30559.4|30519.4|30511|30471|546
1741274700000|2025-03-06 15:25:00|30540.2|30500.2|30569.4|30529.4|30569.4|30529.4|30520.2|30480.2|471
1741275000000|2025-03-06 15:30:00|30579.4|30539.4|30598.7|30558.7|30639.4|30599.4|30569.5|30529.5|1306
1741275300000|2025-03-06 15:35:00|30599.5|30559.5|30549.5|30509.5|30604.5|30564.5|30501.1|30461.1|389
1741275600000|2025-03-06 15:40:00|30550.3|30510.3|30589.6|30549.6|30589.6|30549.6|30500.3|30460.3|738
1741275900000|2025-03-06 15:45:00|30583.8|30543.8|30579.6|30539.6|30589.6|30549.6|30549.6|30509.6|384
1741276200000|2025-03-06 15:50:00|30583.8|30543.8|30559.6|30519.6|30609.6|30569.6|30559.6|30519.6|288
1741276500000|2025-03-06 15:55:00|30554.6|30514.6|30568.1|30528.1|30578.1|30538.1|30523.9|30483.9|517
1741276800000|2025-03-06 16:00:00|30578.1|30538.1|30618.1|30578.1|30638.1|30598.1|30558.1|30518.1|1112
1741277100000|2025-03-06 16:05:00|30617.3|30577.3|30652.4|30612.4|30666.6|30626.6|30617.3|30577.3|361
1741277400000|2025-03-06 16:10:00|30656.6|30616.6|30648.2|30608.2|30658.2|30618.2|30618.2|30578.2|314
1741277700000|2025-03-06 16:15:00|30646.6|30606.6|30637.4|30597.4|30658.2|30618.2|30628.2|30588.2|219
1741278000000|2025-03-06 16:20:00|30638.2|30598.2|30682.5|30642.5|30696.7|30656.7|30628.2|30588.2|367
1741278300000|2025-03-06 16:25:00|30678.3|30638.3|30706.7|30666.7|30736.7|30696.7|30668.3|30628.3|1647
1741278600000|2025-03-06 16:30:00|30705.9|30665.9|30776.8|30736.8|30883.3|30843.3|30705.9|30665.9|1478
1741278900000|2025-03-06 16:35:00|30786.8|30746.8|30796.8|30756.8|30816.8|30776.8|30756.8|30716.8|567
1741279200000|2025-03-06 16:40:00|30796|30756|30746.8|30706.8|30796.8|30756.8|30717.6|30677.6|378
1741279500000|2025-03-06 16:45:00|30747.6|30707.6|30712.7|30672.7|30756.8|30716.8|30706.9|30666.9|396
1741279800000|2025-03-06 16:50:00|30716.9|30676.9|30697.7|30657.7|30726.9|30686.9|30688.5|30648.5|245
1741280100000|2025-03-06 16:55:00|30696.9|30656.9|30647.7|30607.7|30716.9|30676.9|30647.7|30607.7|324
1741280400000|2025-03-06 17:00:00|30652.7|30612.7|30610.2|30570.2|30656.9|30616.9|30600.1|30560.1|904
1741280700000|2025-03-06 17:05:00|30614.4|30574.4|30638.6|30598.6|30639.4|30599.4|30600.2|30560.2|256
1741281000000|2025-03-06 17:10:00|30634.4|30594.4|30609.4|30569.4|30648.6|30608.6|30609.4|30569.4|342
1741281300000|2025-03-06 17:15:00|30610.2|30570.2|30669.5|30629.5|30688.7|30648.7|30608.6|30568.6|277
1741281600000|2025-03-06 17:20:00|30670.3|30630.3|30704.5|30664.5|30718.7|30678.7|30658.7|30618.7|554
1741281900000|2025-03-06 17:25:00|30700.3|30660.3|30730.3|30690.3|30730.3|30690.3|30690.3|30650.3|352
1741282200000|2025-03-06 17:30:00|30729.5|30689.5|30768.8|30728.8|30768.8|30728.8|30714.6|30674.6|286
1741282500000|2025-03-06 17:35:00|30758.8|30718.8|30709.6|30669.6|30779.6|30739.6|30708.8|30668.8|392
1741282800000|2025-03-06 17:40:00|30710.4|30670.4|30730.5|30690.5|30738.9|30698.9|30699.6|30659.6|203
1741283100000|2025-03-06 17:45:00|30734.7|30694.7|30674.7|30634.7|30739.7|30699.7|30669.7|30629.7|174
1741283400000|2025-03-06 17:50:00|30670.5|30630.5|30724.7|30684.7|30728.9|30688.9|30670.5|30630.5|309
1741283700000|2025-03-06 17:55:00|30728.9|30688.9|30729|30689|30758.9|30718.9|30718.9|30678.9|1290
1741284000000|2025-03-06 18:00:00|30729.8|30689.8|30689|30649|30740.6|30700.6|30679|30639|220
1741284300000|2025-03-06 18:05:00|30684.8|30644.8|30699.8|30659.8|30719|30679|30679|30639|350
1741284600000|2025-03-06 18:10:00|30700.6|30660.6|30709.1|30669.1|30720.7|30680.7|30689.1|30649.1|723
1741284900000|2025-03-06 18:15:00|30709.9|30669.9|30704.9|30664.9|30720.7|30680.7|30694.9|30654.9|292
1741285200000|2025-03-06 18:20:00|30709.1|30669.1|30675|30635|30709.1|30669.1|30660.7|30620.7|285
1741285500000|2025-03-06 18:25:00|30679.2|30639.2|30739.2|30699.2|30739.2|30699.2|30670.8|30630.8|279
1741285800000|2025-03-06 18:30:00|30743.4|30703.4|30769.2|30729.2|30777.6|30737.6|30739.2|30699.2|374
1741286100000|2025-03-06 18:35:00|30768.4|30728.4|30778.5|30738.5|30789.3|30749.3|30733.4|30693.4|682
1741286400000|2025-03-06 18:40:00|30777.7|30737.7|30748.5|30708.5|30789.3|30749.3|30739.3|30699.3|420
1741286700000|2025-03-06 18:45:00|30749.3|30709.3|30749.3|30709.3|30759.3|30719.3|30733.5|30693.5|436
1741287000000|2025-03-06 18:50:00|30758.5|30718.5|30711|30671|30769.3|30729.3|30711|30671|409
1741287300000|2025-03-06 18:55:00|30715.2|30675.2|30690.2|30650.2|30715.2|30675.2|30671|30631|286
1741287600000|2025-03-06 19:00:00|30681|30641|30661.1|30621.1|30691|30651|30659.4|30619.4|405
1741287900000|2025-03-06 19:05:00|30656.1|30616.1|30641.1|30601.1|30670.3|30630.3|30619.5|30579.5|666
1741288200000|2025-03-06 19:10:00|30645.3|30605.3|30599.5|30559.5|30679.5|30639.5|30588.7|30548.7|2252
1741288500000|2025-03-06 19:15:00|30589.5|30549.5|30598|30558|30600.3|30560.3|30559.5|30519.5|1135
1741309200000|2025-03-07 01:00:00|30672.1|30632.1|30632.1|30592.1|30685.4|30645.4|30592.1|30552.1|264
1741309500000|2025-03-07 01:05:00|30641.3|30601.3|30641.3|30601.3|30671.3|30631.3|30631.3|30591.3|53
1741309800000|2025-03-07 01:10:00|30640.5|30600.5|30632.2|30592.2|30651.3|30611.3|30611.3|30571.3|25
1741310100000|2025-03-07 01:15:00|30631.4|30591.4|30576.4|30536.4|30632.2|30592.2|30572.2|30532.2|42
1741310400000|2025-03-07 01:20:00|30577.2|30537.2|30571.4|30531.4|30577.2|30537.2|30552.2|30512.2|33
1741310700000|2025-03-07 01:25:00|30567.3|30527.3|30572.3|30532.3|30572.3|30532.3|30557.3|30517.3|9
1741311000000|2025-03-07 01:30:00|30581.5|30541.5|30582.3|30542.3|30582.3|30542.3|30571.5|30531.5|10
1741311300000|2025-03-07 01:35:00|30586.5|30546.5|30571.5|30531.5|30595.7|30555.7|30566.5|30526.5|51
1741311600000|2025-03-07 01:40:00|30572.4|30532.4|30591.6|30551.6|30592.4|30552.4|30562.4|30522.4|31
1741311900000|2025-03-07 01:45:00|30592.4|30552.4|30615.8|30575.8|30622.4|30582.4|30591.6|30551.6|20
1741312200000|2025-03-07 01:50:00|30611.6|30571.6|30612.5|30572.5|30640.8|30600.8|30611.6|30571.6|26
1741312500000|2025-03-07 01:55:00|30616.7|30576.7|30612.5|30572.5|30631.7|30591.7|30611.7|30571.7|17
1741312800000|2025-03-07 02:00:00|30611.7|30571.7|30630.9|30590.9|30630.9|30590.9|30597.5|30557.5|19
1741313100000|2025-03-07 02:05:00|30621.7|30581.7|30626.8|30586.8|30626.8|30586.8|30596.8|30556.8|17
1741313400000|2025-03-07 02:10:00|30621.8|30581.8|30636.8|30596.8|30636.8|30596.8|30612.6|30572.6|23
1741313700000|2025-03-07 02:15:00|30641.8|30601.8|30641.8|30601.8|30651|30611|30636.8|30596.8|15
1741314000000|2025-03-07 02:20:00|30636.8|30596.8|30641|30601|30641.9|30601.9|30621.9|30581.9|6
1741314300000|2025-03-07 02:25:00|30641.1|30601.1|30632.7|30592.7|30641.1|30601.1|30621.9|30581.9|7
1741314600000|2025-03-07 02:30:00|30636.9|30596.9|30642.8|30602.8|30642.8|30602.8|30611.9|30571.9|8
1741314900000|2025-03-07 02:35:00|30642|30602|30622.8|30582.8|30647.8|30607.8|30622.8|30582.8|21
1741315200000|2025-03-07 02:40:00|30627.8|30587.8|30627|30587|30651.2|30611.2|30627|30587|16
1741315500000|2025-03-07 02:45:00|30622.9|30582.9|30642.9|30602.9|30642.9|30602.9|30622.9|30582.9|4
1741315800000|2025-03-07 02:50:00|30643.7|30603.7|30632.9|30592.9|30643.7|30603.7|30628.8|30588.8|8
1741316100000|2025-03-07 02:55:00|30627.9|30587.9|30618|30578|30628.8|30588.8|30618|30578|5
1741316400000|2025-03-07 03:00:00|30613|30573|30623.8|30583.8|30623.8|30583.8|30613|30573|2
1741316700000|2025-03-07 03:05:00|30623|30583|30623|30583|30633|30593|30623|30583|6
1741317000000|2025-03-07 03:10:00|30623.1|30583.1|30603.1|30563.1|30633.1|30593.1|30603.1|30563.1|33
1741317300000|2025-03-07 03:15:00|30593.1|30553.1|30553.9|30513.9|30593.1|30553.1|30553.1|30513.1|23
1741317600000|2025-03-07 03:20:00|30553.1|30513.1|30543.2|30503.2|30554|30514|30534|30494|15
1741317900000|2025-03-07 03:25:00|||||||||3
1741318200000|2025-03-07 03:30:00|30548.2|30508.2|30553.2|30513.2|30553.2|30513.2|30548.2|30508.2|9
1741318500000|2025-03-07 03:35:00|30552.4|30512.4|30553.3|30513.3|30553.3|30513.3|30543.2|30503.2|10
1741318800000|2025-03-07 03:40:00|30554.1|30514.1|30563.3|30523.3|30563.3|30523.3|30553.3|30513.3|10
1741319100000|2025-03-07 03:45:00|30559.1|30519.1|30563.3|30523.3|30563.3|30523.3|30558.3|30518.3|6
1741319400000|2025-03-07 03:50:00|30563.4|30523.4|30563.4|30523.4|30573.4|30533.4|30563.4|30523.4|7
1741319700000|2025-03-07 03:55:00|30564.2|30524.2|30563.4|30523.4|30564.2|30524.2|30553.4|30513.4|7
1741320000000|2025-03-07 04:00:00|30562.6|30522.6|30543.4|30503.4|30562.6|30522.6|30543.4|30503.4|20
1741320300000|2025-03-07 04:05:00|30543.5|30503.5|30543.5|30503.5|30553.5|30513.5|30534.3|30494.3|47
1741320600000|2025-03-07 04:10:00|30548.5|30508.5|30553.5|30513.5|30553.5|30513.5|30548.5|30508.5|1
1741320900000|2025-03-07 04:15:00|30558.5|30518.5|30573.6|30533.6|30573.6|30533.6|30557.7|30517.7|41
1741321200000|2025-03-07 04:20:00|30572.7|30532.7|30563.6|30523.6|30573.6|30533.6|30563.6|30523.6|3
1741321500000|2025-03-07 04:25:00|30567.8|30527.8|30572.8|30532.8|30573.6|30533.6|30567.8|30527.8|3
1741321800000|2025-03-07 04:30:00|30567.8|30527.8|30572.8|30532.8|30572.8|30532.8|30567.8|30527.8|1
1741322100000|2025-03-07 04:35:00|30572|30532|30573.7|30533.7|30573.7|30533.7|30572|30532|0
1741322400000|2025-03-07 04:40:00|30572.9|30532.9|30572.9|30532.9|30573.7|30533.7|30572.9|30532.9|7
1741322700000|2025-03-07 04:45:00|30573.8|30533.8|30572.9|30532.9|30573.8|30533.8|30572.1|30532.1|0
1741323000000|2025-03-07 04:50:00|30572.1|30532.1|30573|30533|30573.8|30533.8|30563.8|30523.8|15
1741323300000|2025-03-07 04:55:00|30563.8|30523.8|30553.9|30513.9|30563.8|30523.8|30553.9|30513.9|4
1741323600000|2025-03-07 05:00:00|30553|30513|30553.9|30513.9|30553.9|30513.9|30553|30513|5
1741323900000|2025-03-07 05:05:00|30548.9|30508.9|30548.9|30508.9|30553.9|30513.9|30543.9|30503.9|7
1741324200000|2025-03-07 05:10:00|30553.1|30513.1|30554|30514|30554|30514|30548.1|30508.1|3
1741324500000|2025-03-07 05:15:00|30554.8|30514.8|30563.2|30523.2|30563.2|30523.2|30554.8|30514.8|7
1741324800000|2025-03-07 05:20:00|30564|30524|30564|30524|30573.2|30533.2|30564|30524|5
1741325100000|2025-03-07 05:25:00|30562.4|30522.4|30568.2|30528.2|30573.2|30533.2|30554|30514|45
1741325400000|2025-03-07 05:30:00|30564.1|30524.1|30564.1|30524.1|30574.1|30534.1|30543.2|30503.2|13
1741325700000|2025-03-07 05:35:00|30563.3|30523.3|30568.3|30528.3|30582.4|30542.4|30563.3|30523.3|17
1741326000000|2025-03-07 05:40:00|30572.5|30532.5|30578.3|30538.3|30578.3|30538.3|30572.5|30532.5|6
1741326300000|2025-03-07 05:45:00|30578.4|30538.4|30568.4|30528.4|30578.4|30538.4|30563.4|30523.4|22
1741326600000|2025-03-07 05:50:00|30572.5|30532.5|30558.4|30518.4|30572.5|30532.5|30554.2|30514.2|11
1741326900000|2025-03-07 05:55:00|30562.6|30522.6|30562.6|30522.6|30564.3|30524.3|30562.6|30522.6|0
1741327200000|2025-03-07 06:00:00|30558.5|30518.5|30558.5|30518.5|30563.5|30523.5|30548.5|30508.5|12
1741327500000|2025-03-07 06:05:00|30562.7|30522.7|30573.5|30533.5|30582.7|30542.7|30562.7|30522.7|9
1741327800000|2025-03-07 06:10:00|30572.7|30532.7|30563.6|30523.6|30572.7|30532.7|30557.7|30517.7|0
1741328100000|2025-03-07 06:15:00|30562.7|30522.7|30562.8|30522.8|30568.6|30528.6|30553.6|30513.6|2
1741328400000|2025-03-07 06:20:00|30563.6|30523.6|30568.6|30528.6|30568.6|30528.6|30562.8|30522.8|2
1741328700000|2025-03-07 06:25:00|30567.8|30527.8|30558.7|30518.7|30567.8|30527.8|30553.7|30513.7|2
1741329000000|2025-03-07 06:30:00|30562.8|30522.8|30553.7|30513.7|30563.7|30523.7|30548.7|30508.7|3
1741329300000|2025-03-07 06:35:00|30552.9|30512.9|30552.9|30512.9|30562.9|30522.9|30538.7|30498.7|16
1741329600000|2025-03-07 06:40:00|30548.8|30508.8|30562.9|30522.9|30562.9|30522.9|30543.8|30503.8|4
1741329900000|2025-03-07 06:45:00|30563|30523|30558.8|30518.8|30573|30533|30553.8|30513.8|18
1741330200000|2025-03-07 06:50:00|30553.8|30513.8|30563.9|30523.9|30573|30533|30553|30513|9
1741330500000|2025-03-07 06:55:00|30564.7|30524.7|30528.9|30488.9|30564.7|30524.7|30524.7|30484.7|30
1741330800000|2025-03-07 07:00:00|30533.1|30493.1|30543.9|30503.9|30543.9|30503.9|30533.1|30493.1|8
1741331100000|2025-03-07 07:05:00|30548.9|30508.9|30543.1|30503.1|30563.1|30523.1|30543.1|30503.1|13
1741331400000|2025-03-07 07:10:00|30534|30494|30543.2|30503.2|30549|30509|30533.1|30493.1|12
1741331700000|2025-03-07 07:15:00|30548.2|30508.2|30528.2|30488.2|30553.2|30513.2|30528.2|30488.2|90
1741332000000|2025-03-07 07:20:00|30529|30489|30503.2|30463.2|30538.2|30498.2|30503.2|30463.2|42
1741332300000|2025-03-07 07:25:00|30493.2|30453.2|30494.1|30454.1|30503.2|30463.2|30493.2|30453.2|24
1741332600000|2025-03-07 07:30:00|30495|30455|30533.3|30493.3|30533.3|30493.3|30494.1|30454.1|24
1741332900000|2025-03-07 07:35:00|30532.5|30492.5|30513.3|30473.3|30532.5|30492.5|30509.2|30469.2|31
1741333200000|2025-03-07 07:40:00|30513.4|30473.4|30514.2|30474.2|30522.5|30482.5|30513.4|30473.4|4
1741333500000|2025-03-07 07:45:00|30513.4|30473.4|30498.4|30458.4|30513.4|30473.4|30493.4|30453.4|13
1741333800000|2025-03-07 07:50:00|30493.4|30453.4|30494.3|30454.3|30498.4|30458.4|30483.5|30443.5|52
1741334100000|2025-03-07 07:55:00|30499.3|30459.3|30513.5|30473.5|30514.3|30474.3|30499.3|30459.3|5
1741334400000|2025-03-07 08:00:00|30504.3|30464.3|30493.5|30453.5|30523.5|30483.5|30489.4|30449.4|32
1741334700000|2025-03-07 08:05:00|30499.4|30459.4|30493.6|30453.6|30503.5|30463.5|30474.4|30434.4|54
1741335000000|2025-03-07 08:10:00|30483.6|30443.6|30493.6|30453.6|30499.4|30459.4|30483.6|30443.6|10
1741335300000|2025-03-07 08:15:00|30489.5|30449.5|30484.5|30444.5|30503.6|30463.6|30484.5|30444.5|34
1741335600000|2025-03-07 08:20:00|30483.6|30443.6|30523.7|30483.7|30523.7|30483.7|30483.6|30443.6|14
1741335900000|2025-03-07 08:25:00|30518.7|30478.7|30503.7|30463.7|30523.7|30483.7|30494.6|30454.6|87
1741336200000|2025-03-07 08:30:00|30508.7|30468.7|30505.4|30465.4|30523.7|30483.7|30505.4|30465.4|24
1741336500000|2025-03-07 08:35:00|30504.6|30464.6|30505.5|30465.5|30505.5|30465.5|30495.4|30455.4|58
1741336800000|2025-03-07 08:40:00|30515.5|30475.5|30524.7|30484.7|30543.8|30503.8|30515.5|30475.5|63
1741337100000|2025-03-07 08:45:00|30523.8|30483.8|30524.7|30484.7|30533.9|30493.9|30523.8|30483.8|10
1741337400000|2025-03-07 08:50:00|30523.9|30483.9|30554.7|30514.7|30564.7|30524.7|30523.9|30483.9|52
1741337700000|2025-03-07 08:55:00|30555.6|30515.6|30555.6|30515.6|30564.8|30524.8|30545.6|30505.6|33
1741338000000|2025-03-07 09:00:00|30554.8|30514.8|30614.8|30574.8|30624|30584|30554.8|30514.8|157
1741338300000|2025-03-07 09:05:00|30614|30574|30579.9|30539.9|30614.8|30574.8|30574.8|30534.8|34
1741338600000|2025-03-07 09:10:00|30579|30539|30564.9|30524.9|30579.9|30539.9|30554.9|30514.9|14
1741338900000|2025-03-07 09:15:00|30565.7|30525.7|30549.9|30509.9|30569.9|30529.9|30549.9|30509.9|6
1741339200000|2025-03-07 09:20:00|30544.9|30504.9|30555|30515|30555|30515|30535.8|30495.8|38
1741339500000|2025-03-07 09:25:00|30554.1|30514.1|30585|30545|30594.1|30554.1|30545.8|30505.8|42
1741339800000|2025-03-07 09:30:00|30585.9|30545.9|30575.9|30535.9|30585.9|30545.9|30565|30525|12
1741340100000|2025-03-07 09:35:00|30580.9|30540.9|30605.1|30565.1|30614.2|30574.2|30575.9|30535.9|25
1741340400000|2025-03-07 09:40:00|30604.2|30564.2|30671|30631|30686|30646|30604.2|30564.2|131
1741340700000|2025-03-07 09:45:00|30666|30626|30636.9|30596.9|30666|30626|30631.8|30591.8|60
1741341000000|2025-03-07 09:50:00|30636|30596|30651|30611|30656|30616|30636|30596|45
1741341300000|2025-03-07 09:55:00|30646|30606|30646.1|30606.1|30656|30616|30636.1|30596.1|37
1741341600000|2025-03-07 10:00:00|30650.2|30610.2|30646.1|30606.1|30656.1|30616.1|30646.1|30606.1|14
1741341900000|2025-03-07 10:05:00|30637|30597|30636.2|30596.2|30657|30617|30636.1|30596.1|27
1741342200000|2025-03-07 10:10:00|30616.2|30576.2|30622|30582|30637|30597|30612|30572|69
1741342500000|2025-03-07 10:15:00|30626.2|30586.2|30636.2|30596.2|30647.1|30607.1|30626.2|30586.2|47
1741342800000|2025-03-07 10:20:00|30626.2|30586.2|30598|30558|30641.2|30601.2|30591.3|30551.3|86
1741343100000|2025-03-07 10:25:00|30606.3|30566.3|30616.3|30576.3|30617.1|30577.1|30606.3|30566.3|37
1741343400000|2025-03-07 10:30:00|30607.2|30567.2|30666.3|30626.3|30666.3|30626.3|30607.2|30567.2|142
1741343700000|2025-03-07 10:35:00|30656.3|30616.3|30646.4|30606.4|30656.3|30616.3|30636.3|30596.3|42
1741344000000|2025-03-07 10:40:00|30641.4|30601.4|30641.4|30601.4|30641.4|30601.4|30626.4|30586.4|13
1741344300000|2025-03-07 10:45:00|30646.4|30606.4|30626.4|30586.4|30656.4|30616.4|30596.4|30556.4|93
1741344600000|2025-03-07 10:50:00|30621.4|30581.4|30627.3|30587.3|30636.5|30596.5|30616.5|30576.5|40
1741344900000|2025-03-07 10:55:00|30631.5|30591.5|30626.5|30586.5|30666.5|30626.5|30617.3|30577.3|91
1741345200000|2025-03-07 11:00:00|30627.4|30587.4|30636.6|30596.6|30636.6|30596.6|30616.5|30576.5|22
1741345500000|2025-03-07 11:05:00|30637.4|30597.4|30616.6|30576.6|30637.4|30597.4|30616.6|30576.6|35
1741345800000|2025-03-07 11:10:00|30617.5|30577.5|30626.6|30586.6|30626.6|30586.6|30617.5|30577.5|2
1741346100000|2025-03-07 11:15:00|30618.4|30578.4|30587.5|30547.5|30626.6|30586.6|30587.5|30547.5|37
1741346400000|2025-03-07 11:20:00|30588.4|30548.4|30588.4|30548.4|30597.6|30557.6|30587.5|30547.5|9
1741346700000|2025-03-07 11:25:00|30587.6|30547.6|30577.6|30537.6|30596.7|30556.7|30557.6|30517.6|60
1741347000000|2025-03-07 11:30:00|30581.7|30541.7|30596.8|30556.8|30597.6|30557.6|30578.5|30538.5|10
1741347300000|2025-03-07 11:35:00|30597.6|30557.6|30587.7|30547.7|30597.6|30557.6|30586.8|30546.8|5
1741347600000|2025-03-07 11:40:00|30586.8|30546.8|30566.9|30526.9|30598.6|30558.6|30566.9|30526.9|20
1741347900000|2025-03-07 11:45:00|30567.7|30527.7|30576.9|30536.9|30592.7|30552.7|30567.7|30527.7|21
1741348200000|2025-03-07 11:50:00|30578.6|30538.6|30606.9|30566.9|30607.8|30567.8|30576.9|30536.9|5
1741348500000|2025-03-07 11:55:00|30607.8|30567.8|30587|30547|30607.8|30567.8|30587|30547|31
1741348800000|2025-03-07 12:00:00|30597|30557|30597|30557|30617|30577|30587.8|30547.8|41
1741349100000|2025-03-07 12:05:00|30577.9|30537.9|30602|30562|30607|30567|30577|30537|52
1741349400000|2025-03-07 12:10:00|30597.9|30557.9|30592.9|30552.9|30602|30562|30577.1|30537.1|65
1741349700000|2025-03-07 12:15:00|30597.1|30557.1|30587.1|30547.1|30597.9|30557.9|30587.1|30547.1|10
1741350000000|2025-03-07 12:20:00|30588|30548|30617.2|30577.2|30627.1|30587.1|30587.1|30547.1|21
1741350300000|2025-03-07 12:25:00|30608|30568|30587.2|30547.2|30608|30568|30577.2|30537.2|60
1741350600000|2025-03-07 12:30:00|30588.1|30548.1|30617.2|30577.2|30618.1|30578.1|30587.2|30547.2|10
1741350900000|2025-03-07 12:35:00|30612.2|30572.2|30617.3|30577.3|30637.3|30597.3|30612.2|30572.2|81
1741351200000|2025-03-07 12:40:00|30613.1|30573.1|30628.2|30588.2|30628.2|30588.2|30607.3|30567.3|65
1741351500000|2025-03-07 12:45:00|30627.3|30587.3|30609.1|30569.1|30628.2|30588.2|30588.2|30548.2|35
1741351800000|2025-03-07 12:50:00|30618.2|30578.2|30598.2|30558.2|30628.2|30588.2|30597.4|30557.4|45
1741352100000|2025-03-07 12:55:00|30599.1|30559.1|30608.3|30568.3|30618.3|30578.3|30579.1|30539.1|146
1741352400000|2025-03-07 13:00:00|30607.4|30567.4|30602.4|30562.4|30618.3|30578.3|30588.3|30548.3|132
1741352700000|2025-03-07 13:05:00|30612.4|30572.4|30617.5|30577.5|30622.5|30582.5|30586.6|30546.6|356
1741353000000|2025-03-07 13:10:00|30622.5|30582.5|30687.5|30647.5|30687.5|30647.5|30618.4|30578.4|122
1741353300000|2025-03-07 13:15:00|30677.5|30637.5|30677.6|30637.6|30707.5|30667.5|30667.5|30627.5|181
1741353600000|2025-03-07 13:20:00|30678.4|30638.4|30687.6|30647.6|30717.6|30677.6|30678.4|30638.4|144
1741353900000|2025-03-07 13:25:00|30682.6|30642.6|30672.6|30632.6|30697.6|30657.6|30657.6|30617.6|155
1741354200000|2025-03-07 13:30:00|30668.5|30628.5|30652.7|30612.7|30677.6|30637.6|30617.6|30577.6|133
1741354500000|2025-03-07 13:35:00|30647.7|30607.7|30652.7|30612.7|30667.7|30627.7|30628.6|30588.6|139
1741354800000|2025-03-07 13:40:00|30648.6|30608.6|30612.7|30572.7|30657.7|30617.7|30592.7|30552.7|219
1741357800000|2025-03-07 14:30:00|30619.8|30579.8|30440.7|30400.7|30628.1|30588.1|30395.7|30355.7|1643
1741358100000|2025-03-07 14:35:00|30445.7|30405.7|30413.4|30373.4|30500.7|30460.7|30403.4|30363.4|758
1741358400000|2025-03-07 14:40:00|30423.4|30383.4|30395.2|30355.2|30431.6|30391.6|30325.1|30285.1|932
1741358700000|2025-03-07 14:45:00|30385.2|30345.2|30384.3|30344.3|30409.3|30369.3|30364.3|30324.3|761
1741359000000|2025-03-07 14:50:00|30375.2|30335.2|30354.4|30314.4|30423.5|30383.5|30353.5|30313.5|527
1741359300000|2025-03-07 14:55:00|30355.2|30315.2|30393.5|30353.5|30413.5|30373.5|30349.4|30309.4|384
1741359600000|2025-03-07 15:00:00|30402.7|30362.7|30482.7|30442.7|30483.6|30443.6|30393.5|30353.5|421
1741359900000|2025-03-07 15:05:00|30478.6|30438.6|30573.6|30533.6|30578.6|30538.6|30473.6|30433.6|751
1741360200000|2025-03-07 15:10:00|30582.7|30542.7|30581.9|30541.9|30583.6|30543.6|30533.6|30493.6|673
1741360500000|2025-03-07 15:15:00|30582.8|30542.8|30588.7|30548.7|30622.8|30582.8|30577.8|30537.8|322
1741360800000|2025-03-07 15:20:00|30583.7|30543.7|30512|30472|30592.8|30552.8|30503.7|30463.7|713
1741361100000|2025-03-07 15:25:00|30502|30462|30552|30512|30562|30522|30493.7|30453.7|294
1741361400000|2025-03-07 15:30:00|30551.1|30511.1|30482.1|30442.1|30560.3|30520.3|30473.8|30433.8|480
1741361700000|2025-03-07 15:35:00|30482.9|30442.9|30551.2|30511.2|30551.2|30511.2|30452.9|30412.9|331
1741362000000|2025-03-07 15:40:00|30542.1|30502.1|30611.3|30571.3|30611.3|30571.3|30512.1|30472.1|251
1741362300000|2025-03-07 15:45:00|30612.1|30572.1|30601.3|30561.3|30621.3|30581.3|30562.2|30522.2|210
1741362600000|2025-03-07 15:50:00|30606.3|30566.3|30601.3|30561.3|30622.2|30582.2|30582.2|30542.2|343
1741362900000|2025-03-07 15:55:00|30610.5|30570.5|30542.2|30502.2|30620.5|30580.5|30542.2|30502.2|226
1741363200000|2025-03-07 16:00:00|30550.5|30510.5|30572.3|30532.3|30606.4|30566.4|30542.2|30502.2|150
1741363500000|2025-03-07 16:05:00|30570.5|30530.5|30572.3|30532.3|30591.4|30551.4|30562.3|30522.3|151
1741363800000|2025-03-07 16:10:00|30571.4|30531.4|30600.6|30560.6|30630.6|30590.6|30570.6|30530.6|257
1741364100000|2025-03-07 16:15:00|30591.5|30551.5|30571.5|30531.5|30611.5|30571.5|30550.6|30510.6|338
1741364400000|2025-03-07 16:20:00|30575.6|30535.6|30610.7|30570.7|30620.7|30580.7|30566.5|30526.5|173
1741364700000|2025-03-07 16:25:00|30611.6|30571.6|30670.7|30630.7|30670.7|30630.7|30610.7|30570.7|279
1741365000000|2025-03-07 16:30:00|30662.5|30622.5|30640.8|30600.8|30666.6|30626.6|30602.5|30562.5|331
1741365300000|2025-03-07 16:35:00|30636.6|30596.6|30602.5|30562.5|30636.6|30596.6|30572.5|30532.5|230
1741365600000|2025-03-07 16:40:00|30601.7|30561.7|30622.6|30582.6|30632.6|30592.6|30590.8|30550.8|147
1741365900000|2025-03-07 16:45:00|30621.7|30581.7|30572.6|30532.6|30632.6|30592.6|30572.6|30532.6|297
1741366200000|2025-03-07 16:50:00|30562.6|30522.6|30528.5|30488.5|30573.5|30533.5|30524.4|30484.4|925
1741366500000|2025-03-07 16:55:00|30524.4|30484.4|30474.5|30434.5|30524.4|30484.4|30464.5|30424.5|341
1741366800000|2025-03-07 17:00:00|30475.3|30435.3|30519.5|30479.5|30524.5|30484.5|30474.5|30434.5|426
1741367100000|2025-03-07 17:05:00|30514.5|30474.5|30573.7|30533.7|30583.7|30543.7|30514.5|30474.5|260
1741367400000|2025-03-07 17:10:00|30569.5|30529.5|30603.7|30563.7|30612.8|30572.8|30569.5|30529.5|231
1741367700000|2025-03-07 17:15:00|30602.8|30562.8|30554.6|30514.6|30603.7|30563.7|30554.6|30514.6|233
1741368000000|2025-03-07 17:20:00|30544.6|30504.6|30544.7|30504.7|30564.6|30524.6|30534.6|30494.6|188
1741368300000|2025-03-07 17:25:00|30534.7|30494.7|30504.7|30464.7|30554.7|30514.7|30504.7|30464.7|299
1741368600000|2025-03-07 17:30:00|30514.7|30474.7|30524.7|30484.7|30554.7|30514.7|30504.7|30464.7|97
1741368900000|2025-03-07 17:35:00|30533.9|30493.9|30524.8|30484.8|30533.9|30493.9|30494.8|30454.8|319
1741369200000|2025-03-07 17:40:00|30525.7|30485.7|30584.8|30544.8|30594.8|30554.8|30523.9|30483.9|237
1741369500000|2025-03-07 17:45:00|30574.8|30534.8|30559|30519|30584.8|30544.8|30534.8|30494.8|182
1741369800000|2025-03-07 17:50:00|30559.8|30519.8|30534.9|30494.9|30579|30539|30510.8|30470.8|332
1741370100000|2025-03-07 17:55:00|30539|30499|30525.8|30485.8|30544.9|30504.9|30514.9|30474.9|161
1741370400000|2025-03-07 18:00:00|30526.7|30486.7|30545.8|30505.8|30554.9|30514.9|30516.7|30476.7|107
1741370700000|2025-03-07 18:05:00|30545|30505|30603.2|30563.2|30605|30565|30540.8|30500.8|618
1741371000000|2025-03-07 18:10:00|30613.2|30573.2|30639.2|30599.2|30644.2|30604.2|30603.2|30563.2|334
1741371300000|2025-03-07 18:15:00|30634.2|30594.2|30713.3|30673.3|30713.3|30673.3|30633.3|30593.3|404
1741371600000|2025-03-07 18:20:00|30714.2|30674.2|30703.3|30663.3|30714.2|30674.2|30659.2|30619.2|795
1741371900000|2025-03-07 18:25:00|30703.4|30663.4|30712.5|30672.5|30723.4|30683.4|30698.4|30658.4|985
1741372200000|2025-03-07 18:30:00|30711.6|30671.6|30731.7|30691.7|30741.6|30701.6|30711.6|30671.6|685
1741372500000|2025-03-07 18:35:00|30732.5|30692.5|30738.5|30698.5|30780.8|30740.8|30731.7|30691.7|442
1741372800000|2025-03-07 18:40:00|30737.6|30697.6|30752.6|30712.6|30771.7|30731.7|30733.5|30693.5|480
1741373100000|2025-03-07 18:45:00|30751.7|30711.7|30733.5|30693.5|30751.7|30711.7|30713.5|30673.5|366
1741373400000|2025-03-07 18:50:00|30741.8|30701.8|30672.7|30632.7|30742.7|30702.7|30672.7|30632.7|472
1741373700000|2025-03-07 18:55:00|30663.6|30623.6|30645.4|30605.4|30673.6|30633.6|30633.6|30593.6|404
1741374000000|2025-03-07 19:00:00|30653.6|30613.6|30659.5|30619.5|30692.8|30652.8|30643.6|30603.6|696
1741374300000|2025-03-07 19:05:00|30654.5|30614.5|30613.7|30573.7|30654.5|30614.5|30603.7|30563.7|1066
1741374600000|2025-03-07 19:10:00|30608.7|30568.7|30582|30542|30618.7|30578.7|30572|30532|2482
1741374900000|2025-03-07 19:15:00|30573.7|30533.7|30583.8|30543.8|30593.8|30553.8|30533.7|30493.7|1654
1741564800000|2025-03-10 00:00:00|30666.8|30626.8|30720.1|30680.1|30737.9|30697.9|30632.9|30592.9|346
1741565100000|2025-03-10 00:05:00|30729|30689|30720.1|30680.1|30741.1|30701.1|30701.1|30661.1|155
1741565400000|2025-03-10 00:10:00|30716.2|30676.2|30666.2|30626.2|30716.2|30676.2|30656.2|30616.2|110
1741565700000|2025-03-10 00:15:00|30670.1|30630.1|30682.3|30642.3|30701.2|30661.2|30666.2|30626.2|27
1741566000000|2025-03-10 00:20:00|30681.2|30641.2|30662.3|30622.3|30682.3|30642.3|30646.3|30606.3|45
1741566300000|2025-03-10 00:25:00|30662.4|30622.4|30657.4|30617.4|30667.4|30627.4|30642.4|30602.4|15
1741566600000|2025-03-10 00:30:00|30658.5|30618.5|30672.4|30632.4|30682.4|30642.4|30657.4|30617.4|9
1741566900000|2025-03-10 00:35:00|30676.4|30636.4|30692.5|30652.5|30702.5|30662.5|30676.4|30636.4|4
1741567200000|2025-03-10 00:40:00|30688.5|30648.5|30692.5|30652.5|30692.5|30652.5|30672.5|30632.5|12
1741567500000|2025-03-10 00:45:00|30697.5|30657.5|30682.5|30642.5|30702.5|30662.5|30682.5|30642.5|16
1741567800000|2025-03-10 00:50:00|30682.6|30642.6|30662.6|30622.6|30682.6|30642.6|30637.6|30597.6|237
1741568100000|2025-03-10 00:55:00|30671.5|30631.5|30672.6|30632.6|30682.6|30642.6|30662.6|30622.6|22
1741568400000|2025-03-10 01:00:00|30682.6|30642.6|30732.7|30692.7|30782.6|30742.6|30682.6|30642.6|482
1741568700000|2025-03-10 01:05:00|30736.6|30696.6|30752.7|30712.7|30752.7|30712.7|30686.6|30646.6|503
1741569000000|2025-03-10 01:10:00|30761.6|30721.6|30776.7|30736.7|30790.6|30750.6|30751.6|30711.6|70
1741569300000|2025-03-10 01:15:00|30780.6|30740.6|30757.8|30717.8|30790.6|30750.6|30742.8|30702.8|176
1741569600000|2025-03-10 01:20:00|30762.8|30722.8|30792.8|30752.8|30792.8|30752.8|30762.8|30722.8|20
1741569900000|2025-03-10 01:25:00|30787.8|30747.8|30760|30720|30792.8|30752.8|30755|30715|81
1741570200000|2025-03-10 01:30:00|30763.9|30723.9|30739|30699|30765|30725|30725|30685|50
1741570500000|2025-03-10 01:35:00|30742.9|30702.9|30755.1|30715.1|30759|30719|30739|30699|228
1741570800000|2025-03-10 01:40:00|30754|30714|30685.1|30645.1|30759|30719|30685.1|30645.1|234
1741571100000|2025-03-10 01:45:00|30689.1|30649.1|30658|30618|30703|30663|30653|30613|39
1741571400000|2025-03-10 01:50:00|30654.1|30614.1|30659.1|30619.1|30664.1|30624.1|30653|30613|2
1741571700000|2025-03-10 01:55:00|30664.1|30624.1|30693.1|30653.1|30698.1|30658.1|30655.2|30615.2|48
1741572000000|2025-03-10 02:00:00|30694.2|30654.2|30693.1|30653.1|30703.1|30663.1|30693.1|30653.1|21
1741572300000|2025-03-10 02:05:00|30687.1|30647.1|30658.2|30618.2|30694.2|30654.2|30644.2|30604.2|23
1741572600000|2025-03-10 02:10:00|30654.3|30614.3|30643.2|30603.2|30663.2|30623.2|30643.2|30603.2|13
1741572900000|2025-03-10 02:15:00|30644.3|30604.3|30648.3|30608.3|30658.2|30618.2|30644.3|30604.3|17
1741573200000|2025-03-10 02:20:00|30653.3|30613.3|30663.3|30623.3|30663.3|30623.3|30653.3|30613.3|20
1741573500000|2025-03-10 02:25:00|30667.2|30627.2|30663.3|30623.3|30673.3|30633.3|30663.3|30623.3|24
1741573800000|2025-03-10 02:30:00|30673.3|30633.3|30683.4|30643.4|30692.3|30652.3|30663.4|30623.4|21
1741574100000|2025-03-10 02:35:00|30688.4|30648.4|30673.4|30633.4|30698.4|30658.4|30673.4|30633.4|11
1741574400000|2025-03-10 02:40:00|30663.4|30623.4|30623.5|30583.5|30663.4|30623.4|30613.4|30573.4|42
1741574700000|2025-03-10 02:45:00|30628.5|30588.5|30624.6|30584.6|30633.5|30593.5|30613.5|30573.5|12
1741575000000|2025-03-10 02:50:00|30628.5|30588.5|30603.5|30563.5|30643.5|30603.5|30594.6|30554.6|33
1741575300000|2025-03-10 02:55:00|30604.6|30564.6|30573.6|30533.6|30604.6|30564.6|30555.7|30515.7|67
1741575600000|2025-03-10 03:00:00|30563.6|30523.6|30563.6|30523.6|30573.6|30533.6|30563.6|30523.6|42
1741575900000|2025-03-10 03:05:00|30568.6|30528.6|30543.6|30503.6|30568.6|30528.6|30543.6|30503.6|583
1741576200000|2025-03-10 03:10:00|30544.7|30504.7|30544.8|30504.8|30563.7|30523.7|30533.7|30493.7|75
1741576500000|2025-03-10 03:15:00|30543.7|30503.7|30554.8|30514.8|30559.8|30519.8|30533.7|30493.7|8
1741576800000|2025-03-10 03:20:00|30558.7|30518.7|30534.8|30494.8|30558.7|30518.7|30533.8|30493.8|13
1741577100000|2025-03-10 03:25:00|30535.9|30495.9|30536|30496|30536|30496|30525.9|30485.9|199
1741577400000|2025-03-10 03:30:00|30537.1|30497.1|30536|30496|30542.1|30502.1|30536|30496|10
1741577700000|2025-03-10 03:35:00|30531|30491|30536|30496|30536|30496|30531|30491|2
1741578000000|2025-03-10 03:40:00|30537.1|30497.1|30536.1|30496.1|30541.1|30501.1|30536|30496|7
1741578300000|2025-03-10 03:45:00|30541.1|30501.1|30541.1|30501.1|30546.1|30506.1|30536.1|30496.1|8
1741578600000|2025-03-10 03:50:00|30536.1|30496.1|30526.2|30486.2|30536.1|30496.1|30526.1|30486.1|9
1741578900000|2025-03-10 03:55:00|30527.2|30487.2|30517.3|30477.3|30527.2|30487.2|30507.3|30467.3|16
1741579200000|2025-03-10 04:00:00|30526.2|30486.2|30536.2|30496.2|30536.2|30496.2|30516.2|30476.2|7
1741579500000|2025-03-10 04:05:00|30526.2|30486.2|30526.3|30486.3|30531.3|30491.3|30526.2|30486.2|4
1741579800000|2025-03-10 04:10:00|30521.3|30481.3|30526.3|30486.3|30526.3|30486.3|30521.3|30481.3|2
1741580100000|2025-03-10 04:15:00|30526.4|30486.4|30516.4|30476.4|30526.4|30486.4|30516.4|30476.4|3
1741580400000|2025-03-10 04:20:00|30511.4|30471.4|30506.4|30466.4|30516.4|30476.4|30506.4|30466.4|2
1741580700000|2025-03-10 04:25:00|30505.3|30465.3|30506.4|30466.4|30506.4|30466.4|30497.5|30457.5|5
1741581000000|2025-03-10 04:30:00|30507.5|30467.5|30516.5|30476.5|30516.5|30476.5|30506.4|30466.4|6
1741581300000|2025-03-10 04:35:00|30511.5|30471.5|30506.5|30466.5|30516.5|30476.5|30506.5|30466.5|4
1741581600000|2025-03-10 04:40:00|30507.6|30467.6|30516.6|30476.6|30516.6|30476.6|30507.6|30467.6|0
1741581900000|2025-03-10 04:45:00|||||||||1
1741582200000|2025-03-10 04:50:00|30521.6|30481.6|30521.6|30481.6|30521.6|30481.6|30516.6|30476.6|2
1741582500000|2025-03-10 04:55:00|30521.7|30481.7|30506.7|30466.7|30521.7|30481.7|30506.7|30466.7|6
1741582800000|2025-03-10 05:00:00|30501.7|30461.7|30511.7|30471.7|30511.7|30471.7|30497.8|30457.8|1
1741583100000|2025-03-10 05:05:00|30516.7|30476.7|30516.8|30476.8|30516.8|30476.8|30516.7|30476.7|0
1741583400000|2025-03-10 05:10:00|30496.8|30456.8|30496.8|30456.8|30506.8|30466.8|30487.9|30447.9|27
1741583700000|2025-03-10 05:15:00|30486.8|30446.8|30486.8|30446.8|30486.8|30446.8|30481.8|30441.8|7
1741584000000|2025-03-10 05:20:00|30486.9|30446.9|30468|30428|30491.9|30451.9|30468|30428|52
1741584300000|2025-03-10 05:25:00|30466.9|30426.9|30468|30428|30469.1|30429.1|30466.9|30426.9|10
1741584600000|2025-03-10 05:30:00|30469.1|30429.1|30457|30417|30469.1|30429.1|30456.9|30416.9|48
1741584900000|2025-03-10 05:35:00|30449.1|30409.1|30443.1|30403.1|30457|30417|30437|30397|72
1741585200000|2025-03-10 05:40:00|30442|30402|30457|30417|30457|30417|30442|30402|14
1741585500000|2025-03-10 05:45:00|30457.1|30417.1|30467.1|30427.1|30467.1|30427.1|30457.1|30417.1|63
1741585800000|2025-03-10 05:50:00|30458.2|30418.2|30472.1|30432.1|30472.1|30432.1|30457.1|30417.1|15
1741586100000|2025-03-10 05:55:00|30473.2|30433.2|30477.2|30437.2|30477.2|30437.2|30467.1|30427.1|4
1741586400000|2025-03-10 06:00:00|30487.2|30447.2|30497.2|30457.2|30497.2|30457.2|30487.2|30447.2|119
1741586700000|2025-03-10 06:05:00|30502.2|30462.2|30516.1|30476.1|30541.1|30501.1|30502.2|30462.2|93
1741587000000|2025-03-10 06:10:00|30516.2|30476.2|30545.1|30505.1|30546.2|30506.2|30516.2|30476.2|14
1741587300000|2025-03-10 06:15:00|30546.2|30506.2|30530.1|30490.1|30550.1|30510.1|30525.1|30485.1|11
1741587600000|2025-03-10 06:20:00|30535.1|30495.1|30516.3|30476.3|30535.1|30495.1|30515.2|30475.2|2
1741587900000|2025-03-10 06:25:00|30517.4|30477.4|30526.3|30486.3|30527.4|30487.4|30516.3|30476.3|1
1741588200000|2025-03-10 06:30:00|30527.4|30487.4|30535.3|30495.3|30546.3|30506.3|30527.4|30487.4|7
1741588500000|2025-03-10 06:35:00|30536.3|30496.3|30521.4|30481.4|30550.3|30510.3|30516.4|30476.4|5
1741588800000|2025-03-10 06:40:00|30515.3|30475.3|30520.3|30480.3|30521.4|30481.4|30505.3|30465.3|5
1741589100000|2025-03-10 06:45:00|30524.2|30484.2|30536.5|30496.5|30536.5|30496.5|30524.2|30484.2|6
1741589400000|2025-03-10 06:50:00|30535.4|30495.4|30565.4|30525.4|30570.4|30530.4|30535.4|30495.4|10
1741589700000|2025-03-10 06:55:00|30570.4|30530.4|30570.5|30530.5|30575.5|30535.5|30570.4|30530.4|1
1741590000000|2025-03-10 07:00:00|30569.4|30529.4|30579.4|30539.4|30584.4|30544.4|30565.5|30525.5|52
1741590300000|2025-03-10 07:05:00|30578.3|30538.3|30564.4|30524.4|30579.4|30539.4|30555.5|30515.5|11
1741590600000|2025-03-10 07:10:00|30560.5|30520.5|30574.5|30534.5|30579.5|30539.5|30560.5|30520.5|1
1741590900000|2025-03-10 07:15:00|30575.6|30535.6|30569.5|30529.5|30579.5|30539.5|30564.5|30524.5|5
1741591200000|2025-03-10 07:20:00|30564.5|30524.5|30569.6|30529.6|30578.5|30538.5|30564.5|30524.5|24
1741591500000|2025-03-10 07:25:00|30573.5|30533.5|30539.6|30499.6|30574.6|30534.6|30535.7|30495.7|32
1741591800000|2025-03-10 07:30:00|30535.7|30495.7|30559.6|30519.6|30565.7|30525.7|30535.7|30495.7|16
1741592100000|2025-03-10 07:35:00|30555.7|30515.7|30540.8|30500.8|30559.7|30519.7|30536.9|30496.9|14
1741592400000|2025-03-10 07:40:00|30536.9|30496.9|30546.9|30506.9|30555.8|30515.8|30535.8|30495.8|50
1741592700000|2025-03-10 07:45:00|30559.7|30519.7|30535.8|30495.8|30565.8|30525.8|30525.8|30485.8|49
1741593000000|2025-03-10 07:50:00|30535.9|30495.9|30549.8|30509.8|30554.8|30514.8|30535.9|30495.9|14
1741593300000|2025-03-10 07:55:00|30554.8|30514.8|30565.9|30525.9|30575.9|30535.9|30554.8|30514.8|17
1741593600000|2025-03-10 08:00:00|30564.8|30524.8|30574.9|30534.9|30594.9|30554.9|30564.8|30524.8|17
1741593900000|2025-03-10 08:05:00|30573.8|30533.8|30589.9|30549.9|30594.9|30554.9|30563.8|30523.8|18
1741594200000|2025-03-10 08:10:00|30586|30546|30585|30545|30595|30555|30584.9|30544.9|9
1741594500000|2025-03-10 08:15:00|30590|30550|30570|30530|30590|30550|30565|30525|10
1741594800000|2025-03-10 08:20:00|30566.1|30526.1|30580|30540|30583.9|30543.9|30555|30515|47
1741595100000|2025-03-10 08:25:00|30583.9|30543.9|30584|30544|30584|30544|30560.1|30520.1|6
1741595400000|2025-03-10 08:30:00|30594|30554|30599|30559|30614|30574|30594|30554|16
1741595700000|2025-03-10 08:35:00|30590.1|30550.1|30604|30564|30604|30564|30590.1|30550.1|6
1741596000000|2025-03-10 08:40:00|30604.1|30564.1|30604.1|30564.1|30604.1|30564.1|30580.2|30540.2|43
1741596300000|2025-03-10 08:45:00|30600.2|30560.2|30604.1|30564.1|30604.1|30564.1|30590.2|30550.2|15
1741596600000|2025-03-10 08:50:00|30600.2|30560.2|30596.4|30556.4|30615.2|30575.2|30595.2|30555.2|18
1741596900000|2025-03-10 08:55:00|30595.3|30555.3|30585.3|30545.3|30596.4|30556.4|30585.3|30545.3|8
1741597200000|2025-03-10 09:00:00|30586.4|30546.4|30605.3|30565.3|30615.3|30575.3|30576.4|30536.4|28
1741597500000|2025-03-10 09:05:00|30606.4|30566.4|30597.6|30557.6|30606.4|30566.4|30566.5|30526.5|38
1741597800000|2025-03-10 09:10:00|30601.5|30561.5|30617.6|30577.6|30617.6|30577.6|30597.6|30557.6|14
1741598100000|2025-03-10 09:15:00|30618.7|30578.7|30656.6|30616.6|30656.6|30616.6|30617.6|30577.6|25
1741598400000|2025-03-10 09:20:00|30655.5|30615.5|30636.6|30596.6|30655.5|30615.5|30626.6|30586.6|32
1741598700000|2025-03-10 09:25:00|30637.7|30597.7|30646.6|30606.6|30655.5|30615.5|30636.6|30596.6|41
1741599000000|2025-03-10 09:30:00|30640.5|30600.5|30640.6|30600.6|30646.7|30606.7|30627.7|30587.7|14
1741599300000|2025-03-10 09:35:00|30636.7|30596.7|30646.7|30606.7|30646.7|30606.7|30635.6|30595.6|1
1741599600000|2025-03-10 09:40:00|30645.6|30605.6|30675.7|30635.7|30675.7|30635.7|30626.7|30586.7|56
1741599900000|2025-03-10 09:45:00|30685.7|30645.7|30656.8|30616.8|30686.8|30646.8|30656.8|30616.8|70
1741600200000|2025-03-10 09:50:00|30646.8|30606.8|30685.7|30645.7|30705.7|30665.7|30646.8|30606.8|174
1741600500000|2025-03-10 09:55:00|30686.8|30646.8|30680.8|30640.8|30686.9|30646.9|30668|30628|7
1741600800000|2025-03-10 10:00:00|30681.9|30641.9|30699.7|30659.7|30734.7|30694.7|30680.8|30640.8|562
1741601100000|2025-03-10 10:05:00|30695.8|30655.8|30685.8|30645.8|30704.7|30664.7|30670.8|30630.8|60
1741601400000|2025-03-10 10:10:00|30685.9|30645.9|30675.9|30635.9|30687|30647|30667|30627|21
1741601700000|2025-03-10 10:15:00|30672|30632|30647|30607|30675.9|30635.9|30645.9|30605.9|20
1741602000000|2025-03-10 10:20:00|30637|30597|30656|30616|30661|30621|30637|30597|46
1741602300000|2025-03-10 10:25:00|30657.1|30617.1|30667.1|30627.1|30671|30631|30651|30611|11
1741602600000|2025-03-10 10:30:00|30674.9|30634.9|30657.1|30617.1|30677.1|30637.1|30657.1|30617.1|20
1741602900000|2025-03-10 10:35:00|30656|30616|30618.3|30578.3|30661|30621|30613.3|30573.3|124
1741603200000|2025-03-10 10:40:00|30614.4|30574.4|30613.3|30573.3|30619.4|30579.4|30599.4|30559.4|22
1741603500000|2025-03-10 10:45:00|30609.4|30569.4|30619.5|30579.5|30633.3|30593.3|30609.4|30569.4|41
1741603800000|2025-03-10 10:50:00|30623.4|30583.4|30609.5|30569.5|30629.5|30589.5|30608.4|30568.4|3
1741604100000|2025-03-10 10:55:00|30599.5|30559.5|30609.5|30569.5|30609.5|30569.5|30598.4|30558.4|8
1741604400000|2025-03-10 11:00:00|30609.6|30569.6|30599.6|30559.6|30657.4|30617.4|30599.6|30559.6|46
1741604700000|2025-03-10 11:05:00|30598.5|30558.5|30599.6|30559.6|30618.5|30578.5|30593.5|30553.5|63
1741605000000|2025-03-10 11:10:00|30597.4|30557.4|30599.7|30559.7|30599.7|30559.7|30579.7|30539.7|46
1741605300000|2025-03-10 11:15:00|30603.6|30563.6|30618.6|30578.6|30629.7|30589.7|30599.7|30559.7|20
1741605600000|2025-03-10 11:20:00|30619.7|30579.7|30658.6|30618.6|30668.6|30628.6|30618.6|30578.6|24
1741605900000|2025-03-10 11:25:00|30659.8|30619.8|30678.7|30638.7|30679.8|30639.8|30649.8|30609.8|12
1741606200000|2025-03-10 11:30:00|30679.8|30639.8|30689.8|30649.8|30709.8|30669.8|30678.7|30638.7|43
1741606500000|2025-03-10 11:35:00|30693.7|30653.7|30699.9|30659.9|30709.9|30669.9|30687.6|30647.6|28
1741606800000|2025-03-10 11:40:00|30704.9|30664.9|30729.9|30689.9|30739.9|30699.9|30704.9|30664.9|144
1741607100000|2025-03-10 11:45:00|30738.8|30698.8|30739.9|30699.9|30748.8|30708.8|30729.9|30689.9|30
1741607400000|2025-03-10 11:50:00|30740|30700|30770|30730|30776.1|30736.1|30740|30700|61
1741607700000|2025-03-10 11:55:00|30778.9|30738.9|30780|30740|30787.8|30747.8|30760|30720|54
1741608000000|2025-03-10 12:00:00|30782.2|30742.2|30795.1|30755.1|30820.1|30780.1|30780|30740|350
1741608300000|2025-03-10 12:05:00|30796.2|30756.2|30820.1|30780.1|30835.1|30795.1|30796.2|30756.2|126
1741608600000|2025-03-10 12:10:00|30830.1|30790.1|30855.1|30815.1|30855.1|30815.1|30800.1|30760.1|339
1741608900000|2025-03-10 12:15:00|30860.1|30820.1|30850.2|30810.2|30861.3|30821.3|30830.2|30790.2|186
1741609200000|2025-03-10 12:20:00|30859.1|30819.1|30870.2|30830.2|30889.1|30849.1|30850.2|30810.2|187
1741609500000|2025-03-10 12:25:00|30866.3|30826.3|30870.3|30830.3|30881.4|30841.4|30860.2|30820.2|137
1741609800000|2025-03-10 12:30:00|30866.4|30826.4|30852.5|30812.5|30870.3|30830.3|30832.5|30792.5|74
1741610100000|2025-03-10 12:35:00|30857.5|30817.5|30860.3|30820.3|30882.5|30842.5|30856.4|30816.4|301
1741610400000|2025-03-10 12:40:00|30859.2|30819.2|30839.3|30799.3|30870.4|30830.4|30830.4|30790.4|138
1741613400000|2025-03-10 13:30:00|30835.7|30795.7|30873|30833|30880.8|30840.8|30760.8|30720.8|1432
1741613700000|2025-03-10 13:35:00|30876.9|30836.9|30833.1|30793.1|30876.9|30836.9|30823|30783|710
1741614000000|2025-03-10 13:40:00|30831.9|30791.9|30873.1|30833.1|30920.9|30880.9|30823.1|30783.1|723
1741614300000|2025-03-10 13:45:00|30872|30832|30783.1|30743.1|30883.1|30843.1|30780.9|30740.9|777
1741614600000|2025-03-10 13:50:00|30782|30742|30667.1|30627.1|30810.9|30770.9|30647.1|30607.1|1013
1741614900000|2025-03-10 13:55:00|30663.2|30623.2|30632.1|30592.1|30673.2|30633.2|30623.2|30583.2|379
1741615200000|2025-03-10 14:00:00|30633.2|30593.2|30624.4|30584.4|30642.1|30602.1|30557.7|30517.7|2562
1741615500000|2025-03-10 14:05:00|30625.5|30585.5|30625.5|30585.5|30664.4|30624.4|30585.5|30545.5|450
1741615800000|2025-03-10 14:10:00|30624.4|30584.4|30623.3|30583.3|30683.3|30643.3|30593.3|30553.3|565
1741616100000|2025-03-10 14:15:00|30619.5|30579.5|30628.4|30588.4|30633.4|30593.4|30583.3|30543.3|228
1741616400000|2025-03-10 14:20:00|30633.4|30593.4|30655.6|30615.6|30683.4|30643.4|30613.4|30573.4|158
1741616700000|2025-03-10 14:25:00|30659.5|30619.5|30665.7|30625.7|30665.7|30625.7|30625.7|30585.7|288
1741617000000|2025-03-10 14:30:00|30660.7|30620.7|30665.7|30625.7|30695.7|30655.7|30625.7|30585.7|421
1741617300000|2025-03-10 14:35:00|30655.7|30615.7|30645.8|30605.8|30685.8|30645.8|30605.7|30565.7|274
1741617600000|2025-03-10 14:40:00|30635.8|30595.8|30575.8|30535.8|30664.7|30624.7|30574.7|30534.7|406
1741617900000|2025-03-10 14:45:00|30574.7|30534.7|30598.1|30558.1|30608.1|30568.1|30564.7|30524.7|777
1741618200000|2025-03-10 14:50:00|30607|30567|30625.9|30585.9|30655.9|30615.9|30597|30557|306
1741618500000|2025-03-10 14:55:00|30634.8|30594.8|30625.9|30585.9|30644.8|30604.8|30605.9|30565.9|274
1741618800000|2025-03-10 15:00:00|30634.8|30594.8|30666|30626|30686|30646|30625.9|30585.9|325
1741619100000|2025-03-10 15:05:00|30671|30631|30636|30596|30676|30636|30636|30596|189
1741619400000|2025-03-10 15:10:00|30646|30606|30636.1|30596.1|30646|30606|30616|30576|127
1741619700000|2025-03-10 15:15:00|30646.1|30606.1|30626.1|30586.1|30656.1|30616.1|30616.1|30576.1|149
1741620000000|2025-03-10 15:20:00|30631.1|30591.1|30675|30635|30676.1|30636.1|30631.1|30591.1|100
1741620300000|2025-03-10 15:25:00|30670|30630|30646.2|30606.2|30676.1|30636.1|30635|30595|171
1741620600000|2025-03-10 15:30:00|30650.1|30610.1|30596.2|30556.2|30656.2|30616.2|30596.2|30556.2|202
1741620900000|2025-03-10 15:35:00|30605.1|30565.1|30604|30564|30606.2|30566.2|30536.2|30496.2|531
1741621200000|2025-03-10 15:40:00|30605.1|30565.1|30606.3|30566.3|30616.3|30576.3|30596.3|30556.3|122
1741621500000|2025-03-10 15:45:00|30605.2|30565.2|30566.3|30526.3|30606.3|30566.3|30556.3|30516.3|265
1741621800000|2025-03-10 15:50:00|30565.2|30525.2|30546.4|30506.4|30576.4|30536.4|30546.4|30506.4|129
1741622100000|2025-03-10 15:55:00|30545.3|30505.3|30546.4|30506.4|30556.4|30516.4|30536.4|30496.4|151
1741622400000|2025-03-10 16:00:00|30545.3|30505.3|30555.3|30515.3|30555.3|30515.3|30536.4|30496.4|108
1741622700000|2025-03-10 16:05:00|30556.5|30516.5|30531.5|30491.5|30556.5|30516.5|30498.7|30458.7|750
1741623000000|2025-03-10 16:10:00|30532.6|30492.6|30565.4|30525.4|30566.5|30526.5|30532.6|30492.6|387
1741623300000|2025-03-10 16:15:00|30566.5|30526.5|30516.6|30476.6|30566.6|30526.6|30515.5|30475.5|406
1741623600000|2025-03-10 16:20:00|30515.5|30475.5|30505.5|30465.5|30524.4|30484.4|30496.6|30456.6|196
1741623900000|2025-03-10 16:25:00|30504.4|30464.4|30504.4|30464.4|30516.6|30476.6|30460.5|30420.5|368
1741624200000|2025-03-10 16:30:00|30495.6|30455.6|30555.6|30515.6|30560.6|30520.6|30495.6|30455.6|279
1741624500000|2025-03-10 16:35:00|30554.5|30514.5|30521.8|30481.8|30555.6|30515.6|30515.6|30475.6|158
1741624800000|2025-03-10 16:40:00|30520.6|30480.6|30554.5|30514.5|30556.8|30516.8|30514.5|30474.5|246
1741625100000|2025-03-10 16:45:00|30555.7|30515.7|30456.8|30416.8|30555.7|30515.7|30455.7|30415.7|220
1741625400000|2025-03-10 16:50:00|30464.6|30424.6|30464.6|30424.6|30486.9|30446.9|30454.6|30414.6|175
1741625700000|2025-03-10 16:55:00|30465.8|30425.8|30444.7|30404.7|30465.8|30425.8|30425.8|30385.8|600
1741626000000|2025-03-10 17:00:00|30445.8|30405.8|30434.7|30394.7|30454.7|30414.7|30424.7|30384.7|183
1741626300000|2025-03-10 17:05:00|30430.8|30390.8|30414.8|30374.8|30434.7|30394.7|30414.7|30374.7|151
1741626600000|2025-03-10 17:10:00|30405.9|30365.9|30424.8|30384.8|30434.8|30394.8|30405.9|30365.9|137
1741626900000|2025-03-10 17:15:00|30415.9|30375.9|30406|30366|30424.8|30384.8|30404.8|30364.8|242
1741627200000|2025-03-10 17:20:00|30407.1|30367.1|30396|30356|30414.9|30374.9|30396|30356|179
1741627500000|2025-03-10 17:25:00|30401|30361|30416|30376|30416|30376|30394.9|30354.9|160
1741627800000|2025-03-10 17:30:00|30414.9|30374.9|30427.2|30387.2|30444.9|30404.9|30414.9|30374.9|189
1741628100000|2025-03-10 17:35:00|30435|30395|30425|30385|30445|30405|30415|30375|153
1741628400000|2025-03-10 17:40:00|30421.1|30381.1|30396.2|30356.2|30426.1|30386.1|30395|30355|336
1741628700000|2025-03-10 17:45:00|30397.3|30357.3|30425.1|30385.1|30425.1|30385.1|30396.2|30356.2|400
1741629000000|2025-03-10 17:50:00|30417.3|30377.3|30436.2|30396.2|30437.4|30397.4|30407.3|30367.3|297
1741629300000|2025-03-10 17:55:00|30435.1|30395.1|30445.2|30405.2|30456.3|30416.3|30435.1|30395.1|260
1741629600000|2025-03-10 18:00:00|30441.3|30401.3|30445.2|30405.2|30455.2|30415.2|30435.2|30395.2|306
1741629900000|2025-03-10 18:05:00|30441.3|30401.3|30441.4|30401.4|30445.2|30405.2|30426.3|30386.3|371
1741630200000|2025-03-10 18:10:00|30445.2|30405.2|30407.5|30367.5|30445.2|30405.2|30406.4|30366.4|2311
1741630500000|2025-03-10 18:15:00|30406.4|30366.4|30392.6|30352.6|30407.6|30367.6|30385.3|30345.3|1228
1741651200000|2025-03-11 00:00:00|30420.4|30380.4|30415.4|30375.4|30439.2|30399.2|30390.4|30350.4|273
1741651500000|2025-03-11 00:05:00|30414.3|30374.3|30410.4|30370.4|30415.4|30375.4|30398.1|30358.1|61
1741651800000|2025-03-11 00:10:00|30409.3|30369.3|30429.3|30389.3|30430.5|30390.5|30409.3|30369.3|38
1741652100000|2025-03-11 00:15:00|30428.2|30388.2|30429.4|30389.4|30449.4|30409.4|30428.2|30388.2|45
1741652400000|2025-03-11 00:20:00|30438.2|30398.2|30449.4|30409.4|30450.6|30410.6|30428.2|30388.2|63
1741652700000|2025-03-11 00:25:00|30458.3|30418.3|30459.5|30419.5|30460.6|30420.6|30444.4|30404.4|24
1741653000000|2025-03-11 00:30:00|30464.5|30424.5|30463.4|30423.4|30468.3|30428.3|30439.5|30399.5|18
1741653300000|2025-03-11 00:35:00|30464.5|30424.5|30520.7|30480.7|30520.7|30480.7|30464.5|30424.5|66
1741653600000|2025-03-11 00:40:00|30515.7|30475.7|30500.7|30460.7|30520.7|30480.7|30495.7|30455.7|25
1741653900000|2025-03-11 00:45:00|30505.7|30465.7|30495.8|30455.8|30508.5|30468.5|30495.8|30455.8|19
1741654200000|2025-03-11 00:50:00|30496.9|30456.9|30480.8|30440.8|30508.5|30468.5|30478.5|30438.5|21
1741654500000|2025-03-11 00:55:00|30485.8|30445.8|30475.9|30435.9|30485.8|30445.8|30470.8|30430.8|23
1741654800000|2025-03-11 01:00:00|30470.9|30430.9|30462|30422|30470.9|30430.9|30440.9|30400.9|50
1741655100000|2025-03-11 01:05:00|30460.9|30420.9|30433.2|30393.2|30463.2|30423.2|30432.1|30392.1|6
1741655400000|2025-03-11 01:10:00|30432.1|30392.1|30437.1|30397.1|30442.1|30402.1|30430.9|30390.9|8
1741655700000|2025-03-11 01:15:00|30441|30401|30403.3|30363.3|30443.3|30403.3|30403.3|30363.3|12
1741656000000|2025-03-11 01:20:00|30402.2|30362.2|30397.2|30357.2|30413.3|30373.3|30397.2|30357.2|18
1741656300000|2025-03-11 01:25:00|30401.1|30361.1|30372.3|30332.3|30401.1|30361.1|30372.2|30332.2|60
1741656600000|2025-03-11 01:30:00|30373.4|30333.4|30377.3|30337.3|30377.3|30337.3|30371.1|30331.1|34
1741656900000|2025-03-11 01:35:00|30381.1|30341.1|30397.3|30357.3|30416.2|30376.2|30381.1|30341.1|34
1741657200000|2025-03-11 01:40:00|30393.5|30353.5|30377.4|30337.4|30397.3|30357.3|30376.2|30336.2|15
1741657500000|2025-03-11 01:45:00|30372.4|30332.4|30371.3|30331.3|30377.4|30337.4|30371.2|30331.2|27
1741657800000|2025-03-11 01:50:00|30372.4|30332.4|30372.5|30332.5|30372.5|30332.5|30371.3|30331.3|2
1741658100000|2025-03-11 01:55:00|30371.3|30331.3|30371.3|30331.3|30381.3|30341.3|30371.3|30331.3|20
1741658400000|2025-03-11 02:00:00|30366.3|30326.3|30337.5|30297.5|30366.3|30326.3|30327.5|30287.5|101
1741658700000|2025-03-11 02:05:00|30341.4|30301.4|30351.4|30311.4|30352.6|30312.6|30341.4|30301.4|18
1741659000000|2025-03-11 02:10:00|30356.4|30316.4|30351.5|30311.5|30356.5|30316.5|30341.4|30301.4|17
1741659300000|2025-03-11 02:15:00|30347.6|30307.6|30331.5|30291.5|30347.6|30307.6|30331.5|30291.5|21
1741659600000|2025-03-11 02:20:00|30336.5|30296.5|30341.6|30301.6|30351.5|30311.5|30336.5|30296.5|15
1741659900000|2025-03-11 02:25:00|30346.6|30306.6|30352.7|30312.7|30352.7|30312.7|30341.6|30301.6|1
1741660200000|2025-03-11 02:30:00|30352.8|30312.8|30351.6|30311.6|30366.6|30326.6|30347.8|30307.8|8
1741660500000|2025-03-11 02:35:00|30352.8|30312.8|30371.7|30331.7|30371.7|30331.7|30351.6|30311.6|3
1741660800000|2025-03-11 02:40:00|30372.8|30332.8|30376.7|30336.7|30386.7|30346.7|30371.7|30331.7|24
1741661100000|2025-03-11 02:45:00|30372.9|30332.9|30381.8|30341.8|30381.8|30341.8|30371.7|30331.7|8
1741661400000|2025-03-11 02:50:00|30386.8|30346.8|30381.8|30341.8|30386.8|30346.8|30371.8|30331.8|4
1741661700000|2025-03-11 02:55:00|30383|30343|30381.8|30341.8|30396.8|30356.8|30381.8|30341.8|23
1741662000000|2025-03-11 03:00:00|30381.9|30341.9|30371.9|30331.9|30386.9|30346.9|30361.9|30321.9|8
1741662300000|2025-03-11 03:05:00|30366.9|30326.9|30361.9|30321.9|30366.9|30326.9|30361.9|30321.9|1
1741662600000|2025-03-11 03:10:00|30356.9|30316.9|30352|30312|30356.9|30316.9|30351.9|30311.9|2
1741662900000|2025-03-11 03:15:00|30353.1|30313.1|30333.2|30293.2|30353.1|30313.1|30332|30292|8
1741663200000|2025-03-11 03:20:00|30332|30292|30342|30302|30342|30302|30332|30292|3
1741663500000|2025-03-11 03:25:00|30342.1|30302.1|30342.1|30302.1|30342.1|30302.1|30342.1|30302.1|0
1741663800000|2025-03-11 03:30:00|30343.2|30303.2|30352.1|30312.1|30352.1|30312.1|30343.2|30303.2|3
1741664100000|2025-03-11 03:35:00|30352.2|30312.2|30352.2|30312.2|30352.2|30312.2|30352.2|30312.2|0
1741664400000|2025-03-11 03:40:00|30347.2|30307.2|30352.2|30312.2|30352.2|30312.2|30347.2|30307.2|2
1741664700000|2025-03-11 03:45:00|30357.2|30317.2|30362.2|30322.2|30362.2|30322.2|30352.2|30312.2|6
1741665000000|2025-03-11 03:50:00|30362.3|30322.3|30372.3|30332.3|30372.3|30332.3|30362.3|30322.3|7
1741665300000|2025-03-11 03:55:00|30377.3|30337.3|30382.3|30342.3|30382.3|30342.3|30377.3|30337.3|3
1741665600000|2025-03-11 04:00:00|30382.4|30342.4|30382.4|30342.4|30382.4|30342.4|30382.4|30342.4|3
1741665900000|2025-03-11 04:05:00|30387.4|30347.4|30387.4|30347.4|30387.4|30347.4|30387.4|30347.4|10
1741666200000|2025-03-11 04:10:00|30392.4|30352.4|30392.5|30352.5|30392.5|30352.5|30392.4|30352.4|1
1741666500000|2025-03-11 04:15:00|30397.5|30357.5|30392.5|30352.5|30402.5|30362.5|30392.5|30352.5|6
1741666800000|2025-03-11 04:20:00|30387.5|30347.5|30392.5|30352.5|30392.5|30352.5|30383.7|30343.7|6
1741667100000|2025-03-11 04:25:00|30383.7|30343.7|30382.6|30342.6|30383.7|30343.7|30382.5|30342.5|3
1741667700000|2025-03-11 04:35:00|30388.8|30348.8|30382.7|30342.7|30388.8|30348.8|30382.6|30342.6|0
1741668000000|2025-03-11 04:40:00|30381.5|30341.5|30372.7|30332.7|30381.5|30341.5|30372.7|30332.7|4
1741668300000|2025-03-11 04:45:00|30362.7|30322.7|30362.7|30322.7|30362.7|30322.7|30362.7|30322.7|11
1741668600000|2025-03-11 04:50:00|30363.9|30323.9|30367.8|30327.8|30367.8|30327.8|30363.9|30323.9|0
1741668900000|2025-03-11 04:55:00|30364|30324|30372.8|30332.8|30372.8|30332.8|30364|30324|8
1741669200000|2025-03-11 05:00:00|30364|30324|30367.9|30327.9|30369|30329|30362.8|30322.8|3
1741669500000|2025-03-11 05:05:00|30364|30324|30367.9|30327.9|30372.9|30332.9|30364|30324|1
1741669800000|2025-03-11 05:10:00|30364.1|30324.1|30364.1|30324.1|30364.1|30324.1|30362.9|30322.9|1
1741670100000|2025-03-11 05:15:00|30367.9|30327.9|30364.2|30324.2|30369.1|30329.1|30364.1|30324.1|4
1741670400000|2025-03-11 05:20:00|30359.2|30319.2|30373|30333|30373|30333|30354.2|30314.2|11
1741670700000|2025-03-11 05:25:00|30373.1|30333.1|30373.1|30333.1|30373.1|30333.1|30373.1|30333.1|0
1741671000000|2025-03-11 05:30:00|30369.2|30329.2|30374.3|30334.3|30379.3|30339.3|30358.1|30318.1|3
1741671300000|2025-03-11 05:35:00|30373.1|30333.1|30363.2|30323.2|30373.1|30333.1|30363.1|30323.1|2
1741671600000|2025-03-11 05:40:00|30359.3|30319.3|30363.2|30323.2|30363.2|30323.2|30353.2|30313.2|3
1741671900000|2025-03-11 05:45:00|30364.4|30324.4|30363.2|30323.2|30364.4|30324.4|30363.2|30323.2|0
1741672200000|2025-03-11 05:50:00|30364.4|30324.4|30363.3|30323.3|30364.4|30324.4|30363.2|30323.2|0
1741672500000|2025-03-11 05:55:00|30358.3|30318.3|30353.3|30313.3|30363.3|30323.3|30353.3|30313.3|13
1741672800000|2025-03-11 06:00:00|30363.3|30323.3|30343.4|30303.4|30363.3|30323.3|30343.4|30303.4|15
1741673100000|2025-03-11 06:05:00|30344.5|30304.5|30345.7|30305.7|30349.6|30309.6|30344.5|30304.5|8
1741673400000|2025-03-11 06:10:00|30344.6|30304.6|30333.4|30293.4|30344.6|30304.6|30319.6|30279.6|25
1741673700000|2025-03-11 06:15:00|30328.4|30288.4|30334.6|30294.6|30334.6|30294.6|30328.4|30288.4|3
1741674000000|2025-03-11 06:20:00|30334.7|30294.7|30333.5|30293.5|30353.5|30313.5|30333.5|30293.5|11
1741674300000|2025-03-11 06:25:00|30334.7|30294.7|30343.6|30303.6|30344.7|30304.7|30334.7|30294.7|2
1741674600000|2025-03-11 06:30:00|30339.7|30299.7|30343.6|30303.6|30344.7|30304.7|30338.6|30298.6|0
1741674900000|2025-03-11 06:35:00|30344.8|30304.8|30333.6|30293.6|30344.8|30304.8|30333.6|30293.6|5
1741675200000|2025-03-11 06:40:00|30333.7|30293.7|30328.7|30288.7|30333.7|30293.7|30313.7|30273.7|52
1741675500000|2025-03-11 06:45:00|30323.7|30283.7|30323.7|30283.7|30333.7|30293.7|30323.7|30283.7|13
1741675800000|2025-03-11 06:50:00|30318.7|30278.7|30333.8|30293.8|30333.8|30293.8|30314.9|30274.9|10
1741676100000|2025-03-11 06:55:00|30338.8|30298.8|30343.8|30303.8|30353.8|30313.8|30338.8|30298.8|2
1741676400000|2025-03-11 07:00:00|30340|30300|30338.8|30298.8|30343.8|30303.8|30338.8|30298.8|12
1741676700000|2025-03-11 07:05:00|30338.9|30298.9|30353.9|30313.9|30353.9|30313.9|30338.9|30298.9|3
1741677000000|2025-03-11 07:10:00|30355.1|30315.1|30358.9|30318.9|30358.9|30318.9|30353.9|30313.9|4
1741677300000|2025-03-11 07:15:00|30353.9|30313.9|30389|30349|30394|30354|30353.9|30313.9|39
1741677600000|2025-03-11 07:20:00|30385.1|30345.1|30360.2|30320.2|30394|30354|30359|30319|12
1741677900000|2025-03-11 07:25:00|30364|30324|30384.1|30344.1|30384.1|30344.1|30356.4|30316.4|14
1741678200000|2025-03-11 07:30:00|30386.4|30346.4|30394.1|30354.1|30394.1|30354.1|30386.4|30346.4|10
1741678500000|2025-03-11 07:35:00|30389.1|30349.1|30394.1|30354.1|30394.1|30354.1|30380.3|30340.3|22
1741678800000|2025-03-11 07:40:00|30404.1|30364.1|30434.2|30394.2|30434.2|30394.2|30399.1|30359.1|303
1741679100000|2025-03-11 07:45:00|30444.2|30404.2|30454.2|30414.2|30454.2|30414.2|30444.2|30404.2|25
1741679400000|2025-03-11 07:50:00|30444.2|30404.2|30444.3|30404.3|30454.2|30414.2|30444.2|30404.2|7
1741679700000|2025-03-11 07:55:00|30430.4|30390.4|30405.5|30365.5|30430.5|30390.5|30404.3|30364.3|25
1741680000000|2025-03-11 08:00:00|30409.3|30369.3|30434.3|30394.3|30439.3|30399.3|30405.5|30365.5|34
1741680300000|2025-03-11 08:05:00|30429.3|30389.3|30409.4|30369.4|30434.4|30394.4|30405.6|30365.6|22
1741680600000|2025-03-11 08:10:00|30410.6|30370.6|30415.6|30375.6|30424.4|30384.4|30406.8|30366.8|25
1741680900000|2025-03-11 08:15:00|30410.6|30370.6|30405.6|30365.6|30416.8|30376.8|30400.6|30360.6|17
1741681200000|2025-03-11 08:20:00|30404.5|30364.5|30405.7|30365.7|30409.5|30369.5|30396.8|30356.8|8
1741681500000|2025-03-11 08:25:00|30430.7|30390.7|30455.7|30415.7|30470.7|30430.7|30430.7|30390.7|33
1741681800000|2025-03-11 08:30:00|30454.5|30414.5|30445.8|30405.8|30454.6|30414.6|30439.5|30399.5|8
1741682100000|2025-03-11 08:35:00|30449.6|30409.6|30459.6|30419.6|30474.6|30434.6|30444.6|30404.6|32
1741682400000|2025-03-11 08:40:00|30455.8|30415.8|30450.8|30410.8|30474.6|30434.6|30444.7|30404.7|25
1741682700000|2025-03-11 08:45:00|30445.8|30405.8|30449.7|30409.7|30474.7|30434.7|30445.8|30405.8|6
1741683000000|2025-03-11 08:50:00|30454.7|30414.7|30465.9|30425.9|30475.9|30435.9|30445.9|30405.9|27
1741683300000|2025-03-11 08:55:00|30470.9|30430.9|30474.8|30434.8|30479.8|30439.8|30467.1|30427.1|14
1741683600000|2025-03-11 09:00:00|30489.8|30449.8|30463.7|30423.7|30489.8|30449.8|30449.8|30409.8|163
1741683900000|2025-03-11 09:05:00|30464.8|30424.8|30453.7|30413.7|30464.9|30424.9|30453.7|30413.7|27
1741684200000|2025-03-11 09:10:00|30449.9|30409.9|30431.1|30391.1|30453.7|30413.7|30411.1|30371.1|46
1741684500000|2025-03-11 09:15:00|30426.1|30386.1|30441.1|30401.1|30445|30405|30426.1|30386.1|18
1741684800000|2025-03-11 09:20:00|30445|30405|30421.2|30381.2|30446.1|30406.1|30421.2|30381.2|31
1741685100000|2025-03-11 09:25:00|30417.4|30377.4|30421.2|30381.2|30425|30385|30415|30375|1
1741685400000|2025-03-11 09:30:00|30425|30385|30435.1|30395.1|30446.2|30406.2|30416.2|30376.2|182
1741685700000|2025-03-11 09:35:00|30433.9|30393.9|30415.1|30375.1|30433.9|30393.9|30410.1|30370.1|4
1741686000000|2025-03-11 09:40:00|30416.3|30376.3|30401.3|30361.3|30425.1|30385.1|30401.3|30361.3|35
1741686300000|2025-03-11 09:45:00|30397.5|30357.5|30397.6|30357.6|30406.3|30366.3|30386.4|30346.4|65
1741686600000|2025-03-11 09:50:00|30396.4|30356.4|30381.4|30341.4|30396.4|30356.4|30381.4|30341.4|20
1741686900000|2025-03-11 09:55:00|30385.2|30345.2|30397.6|30357.6|30405.3|30365.3|30376.4|30336.4|43
1741687200000|2025-03-11 10:00:00|30397.7|30357.7|30411.5|30371.5|30425.3|30385.3|30396.5|30356.5|78
1741687500000|2025-03-11 10:05:00|30415.3|30375.3|30417.7|30377.7|30417.7|30377.7|30402.7|30362.7|19
1741687800000|2025-03-11 10:10:00|30425.4|30385.4|30426.6|30386.6|30436.6|30396.6|30425.4|30385.4|8
1741688100000|2025-03-11 10:15:00|30427.8|30387.8|30436.6|30396.6|30436.6|30396.6|30421.6|30381.6|57
1741688400000|2025-03-11 10:20:00|30435.4|30395.4|30466.7|30426.7|30467.8|30427.8|30421.6|30381.6|67
1741688700000|2025-03-11 10:25:00|30461.7|30421.7|30455.5|30415.5|30466.7|30426.7|30447.9|30407.9|12
1741689000000|2025-03-11 10:30:00|30456.7|30416.7|30466.8|30426.8|30476.7|30436.7|30455.6|30415.6|67
1741689300000|2025-03-11 10:35:00|30465.6|30425.6|30475.6|30435.6|30486.8|30446.8|30461.8|30421.8|61
1741689600000|2025-03-11 10:40:00|30476.8|30436.8|30485.7|30445.7|30490.7|30450.7|30470.6|30430.6|24
1741689900000|2025-03-11 10:45:00|30481.8|30441.8|30461.9|30421.9|30485.7|30445.7|30460.7|30420.7|25
1741690200000|2025-03-11 10:50:00|30456.9|30416.9|30503.1|30463.1|30508.1|30468.1|30456.9|30416.9|74
1741690500000|2025-03-11 10:55:00|30506.9|30466.9|30498.1|30458.1|30516.9|30476.9|30498.1|30458.1|19
1741690800000|2025-03-11 11:00:00|30499.3|30459.3|30537|30497|30537|30497|30498.2|30458.2|74
1741691100000|2025-03-11 11:05:00|30532|30492|30517|30477|30545.8|30505.8|30508.2|30468.2|62
1741691400000|2025-03-11 11:10:00|30518.2|30478.2|30532.1|30492.1|30542.1|30502.1|30517|30477|29
1741691700000|2025-03-11 11:15:00|30528.3|30488.3|30512.1|30472.1|30528.3|30488.3|30507.1|30467.1|22
1741692000000|2025-03-11 11:20:00|30513.3|30473.3|30527.2|30487.2|30527.2|30487.2|30507.1|30467.1|59
1741692300000|2025-03-11 11:25:00|30522.2|30482.2|30517.2|30477.2|30528.4|30488.4|30512.2|30472.2|19
1741692600000|2025-03-11 11:30:00|30508.4|30468.4|30536.1|30496.1|30547.2|30507.2|30506|30466|30
1741692900000|2025-03-11 11:35:00|30537.3|30497.3|30548.5|30508.5|30556.1|30516.1|30526.1|30486.1|34
1741693200000|2025-03-11 11:40:00|30557.3|30517.3|30547.3|30507.3|30557.3|30517.3|30527.3|30487.3|72
1741693500000|2025-03-11 11:45:00|30546.1|30506.1|30548.6|30508.6|30557.3|30517.3|30528.5|30488.5|49
1741693800000|2025-03-11 11:50:00|30547.4|30507.4|30528.6|30488.6|30556.2|30516.2|30527.4|30487.4|70
1741694100000|2025-03-11 11:55:00|30526.2|30486.2|30508.6|30468.6|30526.2|30486.2|30488.6|30448.6|51
1741694400000|2025-03-11 12:00:00|30516.3|30476.3|30547.5|30507.5|30548.7|30508.7|30513.6|30473.6|34
1741694700000|2025-03-11 12:05:00|30548.7|30508.7|30542.5|30502.5|30577.5|30537.5|30542.5|30502.5|160
1741695000000|2025-03-11 12:10:00|30546.4|30506.4|30558.8|30518.8|30558.8|30518.8|30527.6|30487.6|45
1741695300000|2025-03-11 12:15:00|30562.6|30522.6|30508.8|30468.8|30568.8|30528.8|30508.8|30468.8|95
1741695600000|2025-03-11 12:20:00|30493.8|30453.8|30547.7|30507.7|30547.7|30507.7|30493.8|30453.8|55
1741695900000|2025-03-11 12:25:00|30548.9|30508.9|30595.3|30555.3|30616.5|30576.5|30548.9|30508.9|370
1741696200000|2025-03-11 12:30:00|30596.5|30556.5|30605.4|30565.4|30616.5|30576.5|30591.5|30551.5|72
1741696500000|2025-03-11 12:35:00|30606.6|30566.6|30606.6|30566.6|30625.4|30585.4|30586.6|30546.6|212
1741696800000|2025-03-11 12:40:00|30605.4|30565.4|30562.8|30522.8|30606.6|30566.6|30562.8|30522.8|123
1741699800000|2025-03-11 13:30:00|30598.2|30558.2|30515.9|30475.9|30598.2|30558.2|30487|30447|1039
1741700100000|2025-03-11 13:35:00|30512|30472|30507.1|30467.1|30552.1|30512.1|30477.1|30437.1|724
1741700400000|2025-03-11 13:40:00|30505.9|30465.9|30507.1|30467.1|30547.1|30507.1|30497.1|30457.1|432
1741700700000|2025-03-11 13:45:00|30514.7|30474.7|30456|30416|30517.1|30477.1|30427.1|30387.1|625
1741701000000|2025-03-11 13:50:00|30451|30411|30427.2|30387.2|30457.2|30417.2|30416|30376|601
1741701300000|2025-03-11 13:55:00|30423.4|30383.4|30406.1|30366.1|30457.2|30417.2|30397.3|30357.3|227
1741701600000|2025-03-11 14:00:00|30402.3|30362.3|30416.1|30376.1|30416.1|30376.1|30358.5|30318.5|374
1741701900000|2025-03-11 14:05:00|30417.3|30377.3|30386.1|30346.1|30421.1|30381.1|30357.3|30317.3|255
1741702200000|2025-03-11 14:10:00|30381.1|30341.1|30453.8|30413.8|30457.6|30417.6|30366.1|30326.1|422
1741702500000|2025-03-11 14:15:00|30451.4|30411.4|30463.8|30423.8|30492.6|30452.6|30442.6|30402.6|678
1741702800000|2025-03-11 14:20:00|30462.6|30422.6|30428.9|30388.9|30491.4|30451.4|30413.9|30373.9|383
1741703100000|2025-03-11 14:25:00|30425.1|30385.1|30452.7|30412.7|30468.9|30428.9|30423.9|30383.9|264
1741703400000|2025-03-11 14:30:00|30448.9|30408.9|30433.9|30393.9|30452.7|30412.7|30412.7|30372.7|265
1741703700000|2025-03-11 14:35:00|30435.1|30395.1|30402.8|30362.8|30451.6|30411.6|30402.8|30362.8|224
1741704000000|2025-03-11 14:40:00|30395.2|30355.2|30382.8|30342.8|30405.2|30365.2|30362.8|30322.8|235
1741704300000|2025-03-11 14:45:00|30379|30339|30374.1|30334.1|30392.8|30352.8|30362.8|30322.8|227
1741704600000|2025-03-11 14:50:00|30372.9|30332.9|30407.9|30367.9|30422.9|30382.9|30369.1|30329.1|188
1741704900000|2025-03-11 14:55:00|30402.9|30362.9|30424.1|30384.1|30442.9|30402.9|30402.9|30362.9|263
1741705200000|2025-03-11 15:00:00|30422.9|30382.9|30424.2|30384.2|30453|30413|30412.9|30372.9|405
1741705500000|2025-03-11 15:05:00|30425.4|30385.4|30395.4|30355.4|30429.2|30389.2|30373|30333|226
1741705800000|2025-03-11 15:10:00|30394.2|30354.2|30394.3|30354.3|30419.2|30379.2|30384.3|30344.3|115
1741706100000|2025-03-11 15:15:00|30398.1|30358.1|30423.1|30383.1|30433.1|30393.1|30398.1|30358.1|171
1741706400000|2025-03-11 15:20:00|30415.5|30375.5|30384.3|30344.3|30415.5|30375.5|30383.1|30343.1|121
1741706700000|2025-03-11 15:25:00|30365.5|30325.5|30394.4|30354.4|30399.4|30359.4|30365.5|30325.5|243
1741707000000|2025-03-11 15:30:00|30386.8|30346.8|30364.4|30324.4|30394.4|30354.4|30363.2|30323.2|196
1741707300000|2025-03-11 15:35:00|30365.6|30325.6|30375.7|30335.7|30405.7|30365.7|30363.2|30323.2|169
1741707600000|2025-03-11 15:40:00|30378.1|30338.1|30425.7|30385.7|30425.7|30385.7|30376.9|30336.9|135
1741707900000|2025-03-11 15:45:00|30415.7|30375.7|30425.8|30385.8|30485.7|30445.7|30415.7|30375.7|281
1741708200000|2025-03-11 15:50:00|30427|30387|30423.4|30383.4|30444.6|30404.6|30405.8|30365.8|331
1741708500000|2025-03-11 15:55:00|30414.6|30374.6|30504.6|30464.6|30514.6|30474.6|30405.8|30365.8|576
1741708800000|2025-03-11 16:00:00|30494.6|30454.6|30385.9|30345.9|30498.4|30458.4|30375.9|30335.9|595
1741709100000|2025-03-11 16:05:00|30387.1|30347.1|30387.1|30347.1|30437.1|30397.1|30377.1|30337.1|340
1741709400000|2025-03-11 16:10:00|30385.9|30345.9|30427.2|30387.2|30465.9|30425.9|30375.9|30335.9|198
1741709700000|2025-03-11 16:15:00|30432.2|30392.2|30387.2|30347.2|30436|30396|30376|30336|280
1741710000000|2025-03-11 16:20:00|30392.2|30352.2|30396|30356|30436|30396|30386|30346|672
1741710300000|2025-03-11 16:25:00|30391|30351|30456.1|30416.1|30461.1|30421.1|30391|30351|244
1741710600000|2025-03-11 16:30:00|30447.3|30407.3|30426.1|30386.1|30456.1|30416.1|30412.3|30372.3|235
1741710900000|2025-03-11 16:35:00|30432.3|30392.3|30486.2|30446.2|30487.4|30447.4|30422.3|30382.3|189
1741711200000|2025-03-11 16:40:00|30481.2|30441.2|30436.2|30396.2|30487.4|30447.4|30432.4|30392.4|157
1741711500000|2025-03-11 16:45:00|30432.4|30392.4|30470|30430|30470|30430|30417.4|30377.4|307
1741711800000|2025-03-11 16:50:00|30466.2|30426.2|30516.3|30476.3|30526.3|30486.3|30466.2|30426.2|338
1741712100000|2025-03-11 16:55:00|30517.5|30477.5|30486.3|30446.3|30531.3|30491.3|30477.5|30437.5|323
1741712400000|2025-03-11 17:00:00|30477.5|30437.5|30477.6|30437.6|30492.5|30452.5|30467.5|30427.5|150
1741712700000|2025-03-11 17:05:00|30476.4|30436.4|30472.6|30432.6|30507.6|30467.6|30468.8|30428.8|135
1741713000000|2025-03-11 17:10:00|30476.4|30436.4|30486.4|30446.4|30487.6|30447.6|30442.6|30402.6|182
1741713300000|2025-03-11 17:15:00|30481.4|30441.4|30426.5|30386.5|30496.4|30456.4|30426.5|30386.5|196
1741713600000|2025-03-11 17:20:00|30432.7|30392.7|30402.7|30362.7|30432.7|30392.7|30387.7|30347.7|160
1741713900000|2025-03-11 17:25:00|30397.7|30357.7|30407.8|30367.8|30409|30369|30386.5|30346.5|609
1741714200000|2025-03-11 17:30:00|30409|30369|30417.8|30377.8|30426.6|30386.6|30397.8|30357.8|167
1741714500000|2025-03-11 17:35:00|30416.6|30376.6|30426.6|30386.6|30437.8|30397.8|30409|30369|121
1741714800000|2025-03-11 17:40:00|30427.9|30387.9|30426.7|30386.7|30436.6|30396.6|30416.7|30376.7|135
1741715100000|2025-03-11 17:45:00|30422.9|30382.9|30456.7|30416.7|30456.7|30416.7|30417.9|30377.9|130
1741715400000|2025-03-11 17:50:00|30452.9|30412.9|30446.8|30406.8|30456.7|30416.7|30436.8|30396.8|141
1741715700000|2025-03-11 17:55:00|30443|30403|30443|30403|30448|30408|30436.8|30396.8|130
1741716000000|2025-03-11 18:00:00|30446.8|30406.8|30383.1|30343.1|30453|30413|30379.3|30339.3|308
1741716300000|2025-03-11 18:05:00|30386.8|30346.8|30385.5|30345.5|30399.3|30359.3|30376.9|30336.9|750
1741716600000|2025-03-11 18:10:00|30380.5|30340.5|30369.3|30329.3|30416.7|30376.7|30369.3|30329.3|2167
1741716900000|2025-03-11 18:15:00|30374.3|30334.3|30364.4|30324.4|30381.8|30341.8|30341.8|30301.8|1264
1741737600000|2025-03-12 00:00:00|30484.7|30444.7|30498.5|30458.5|30532.3|30492.3|30444.7|30404.7|499
1741737900000|2025-03-12 00:05:00|30479.8|30439.8|30481|30441|30509.8|30469.8|30471|30431|69
1741738200000|2025-03-12 00:10:00|30479.8|30439.8|30489.8|30449.8|30501.1|30461.1|30479.8|30439.8|16
1741738500000|2025-03-12 00:15:00|30481.1|30441.1|30479.9|30439.9|30489.8|30449.8|30451.1|30411.1|43
1741738800000|2025-03-12 00:20:00|30481.1|30441.1|30479.9|30439.9|30491.1|30451.1|30479.9|30439.9|17
1741739100000|2025-03-12 00:25:00|30481.2|30441.2|30486.2|30446.2|30491.2|30451.2|30479.9|30439.9|9
1741739400000|2025-03-12 00:30:00|30485|30445|30505|30465|30511.2|30471.2|30480|30440|14
1741739700000|2025-03-12 00:35:00|30501.2|30461.2|30482.5|30442.5|30501.3|30461.3|30482.5|30442.5|4
1741740000000|2025-03-12 00:40:00|30487.5|30447.5|30461.3|30421.3|30487.5|30447.5|30452.5|30412.5|37
1741740300000|2025-03-12 00:45:00|30457.5|30417.5|30432.6|30392.6|30461.3|30421.3|30431.4|30391.4|74
1741740600000|2025-03-12 00:50:00|30431.4|30391.4|30452.6|30412.6|30461.4|30421.4|30431.4|30391.4|13
1741740900000|2025-03-12 00:55:00|30456.4|30416.4|30471.4|30431.4|30471.4|30431.4|30452.6|30412.6|12
1741741200000|2025-03-12 01:00:00|30470.2|30430.2|30432.7|30392.7|30471.4|30431.4|30432.7|30392.7|21
1741741500000|2025-03-12 01:05:00|30426.5|30386.5|30417.7|30377.7|30432.7|30392.7|30405.2|30365.2|47
1741741800000|2025-03-12 01:10:00|30422.7|30382.7|30422.8|30382.8|30422.8|30382.8|30412.8|30372.8|23
1741742100000|2025-03-12 01:15:00|30412.8|30372.8|30421.6|30381.6|30422.8|30382.8|30392.8|30352.8|21
1741742400000|2025-03-12 01:20:00|30416.6|30376.6|30426.6|30386.6|30430.4|30390.4|30416.6|30376.6|7
1741742700000|2025-03-12 01:25:00|30422.9|30382.9|30419.1|30379.1|30442.9|30402.9|30419.1|30379.1|91
1741743000000|2025-03-12 01:30:00|30422.9|30382.9|30415.4|30375.4|30424.1|30384.1|30415.4|30375.4|0
1741743300000|2025-03-12 01:35:00|30419.2|30379.2|30404.2|30364.2|30424.2|30384.2|30404.2|30364.2|41
1741743600000|2025-03-12 01:40:00|30403|30363|30404.3|30364.3|30405.5|30365.5|30399.2|30359.2|3
1741743900000|2025-03-12 01:45:00|30399.3|30359.3|30394.3|30354.3|30405.5|30365.5|30394.3|30354.3|4
1741744200000|2025-03-12 01:50:00|30393.1|30353.1|30389.4|30349.4|30394.3|30354.3|30384.3|30344.3|5
1741744500000|2025-03-12 01:55:00|30394.4|30354.4|30394.4|30354.4|30394.4|30354.4|30385.6|30345.6|10
1741744800000|2025-03-12 02:00:00|30395.6|30355.6|30379.4|30339.4|30403.2|30363.2|30375.7|30335.7|14
1741745100000|2025-03-12 02:05:00|30375.7|30335.7|30403.2|30363.2|30403.2|30363.2|30375.7|30335.7|22
1741745400000|2025-03-12 02:10:00|30393.2|30353.2|30393.3|30353.3|30403.3|30363.3|30393.2|30353.2|6
1741745700000|2025-03-12 02:15:00|30394.5|30354.5|30424.6|30384.6|30425.8|30385.8|30394.5|30354.5|113
1741746000000|2025-03-12 02:20:00|30423.3|30383.3|30414.6|30374.6|30425.8|30385.8|30413.3|30373.3|19
1741746300000|2025-03-12 02:25:00|30413.4|30373.4|30404.6|30364.6|30413.4|30373.4|30404.6|30364.6|0
1741746600000|2025-03-12 02:30:00|30405.9|30365.9|30403.4|30363.4|30413.4|30373.4|30403.4|30363.4|3
1741746900000|2025-03-12 02:35:00|30403.5|30363.5|30403.5|30363.5|30413.5|30373.5|30394.7|30354.7|43
1741747200000|2025-03-12 02:40:00|30399.7|30359.7|30404.8|30364.8|30404.8|30364.8|30394.7|30354.7|20
1741747500000|2025-03-12 02:45:00|30406|30366|30403.6|30363.6|30408.5|30368.5|30398.5|30358.5|7
1741747800000|2025-03-12 02:50:00|30399.8|30359.8|30403.6|30363.6|30406.1|30366.1|30393.6|30353.6|1
1741748100000|2025-03-12 02:55:00|30399.9|30359.9|30403.7|30363.7|30403.7|30363.7|30394.9|30354.9|33
1741748400000|2025-03-12 03:00:00|30408.7|30368.7|30413.7|30373.7|30413.7|30373.7|30408.7|30368.7|1
1741748700000|2025-03-12 03:05:00|30418.7|30378.7|30423.7|30383.7|30423.7|30383.7|30413.7|30373.7|26
1741749000000|2025-03-12 03:10:00|30423.8|30383.8|30423.8|30383.8|30423.8|30383.8|30423.8|30383.8|1
1741749300000|2025-03-12 03:15:00|30418.8|30378.8|30413.8|30373.8|30423.8|30383.8|30408.8|30368.8|0
1741749600000|2025-03-12 03:20:00|30418.8|30378.8|30413.9|30373.9|30418.8|30378.8|30413.8|30373.8|1
1741749900000|2025-03-12 03:25:00|30412.6|30372.6|30403.9|30363.9|30417.6|30377.6|30403.9|30363.9|0
1741750200000|2025-03-12 03:30:00|30407.7|30367.7|30403.9|30363.9|30408.9|30368.9|30403.9|30363.9|1
1741750500000|2025-03-12 03:35:00|30404|30364|30434|30394|30434|30394|30404|30364|8
1741750800000|2025-03-12 03:40:00|30432.7|30392.7|30434|30394|30434|30394|30432.7|30392.7|0
1741751100000|2025-03-12 03:45:00|30432.8|30392.8|30432.8|30392.8|30432.8|30392.8|30432.8|30392.8|2
1741751400000|2025-03-12 03:50:00|30434.1|30394.1|30434.1|30394.1|30434.1|30394.1|30432.8|30392.8|0
1741751700000|2025-03-12 03:55:00|30432.9|30392.9|30417.9|30377.9|30434.1|30394.1|30417.9|30377.9|4
1741752300000|2025-03-12 04:05:00|30418|30378|30414.2|30374.2|30418|30378|30414.2|30374.2|0
1741752600000|2025-03-12 04:10:00|30414.3|30374.3|30413|30373|30414.3|30374.3|30413|30373|0
1741752900000|2025-03-12 04:15:00|30414.3|30374.3|30414.3|30374.3|30414.3|30374.3|30414.3|30374.3|0
1741753200000|2025-03-12 04:20:00|30413.1|30373.1|30414.3|30374.3|30414.3|30374.3|30413.1|30373.1|0
1741753500000|2025-03-12 04:25:00|30413.1|30373.1|30414.4|30374.4|30414.4|30374.4|30413.1|30373.1|2
1741753800000|2025-03-12 04:30:00|30413.2|30373.2|30414.4|30374.4|30414.4|30374.4|30413.2|30373.2|1
1741754100000|2025-03-12 04:35:00|30423.2|30383.2|30432|30392|30432|30392|30418.2|30378.2|18
1741754400000|2025-03-12 04:40:00|30442|30402|30433.3|30393.3|30442|30402|30432|30392|21
1741754700000|2025-03-12 04:45:00|30432|30392|30428.3|30388.3|30433.3|30393.3|30424.5|30384.5|4
1741755000000|2025-03-12 04:50:00|30424.6|30384.6|30424.6|30384.6|30424.6|30384.6|30424.6|30384.6|0
1741755300000|2025-03-12 04:55:00|30423.4|30383.4|30424.6|30384.6|30424.6|30384.6|30423.4|30383.4|0
1741755600000|2025-03-12 05:00:00|30418.4|30378.4|30413.4|30373.4|30418.4|30378.4|30413.4|30373.4|7
1741755900000|2025-03-12 05:05:00|30412.2|30372.2|30413.5|30373.5|30413.5|30373.5|30412.2|30372.2|0
1741756200000|2025-03-12 05:10:00|30414.7|30374.7|30408.5|30368.5|30414.7|30374.7|30408.5|30368.5|1
1741756500000|2025-03-12 05:15:00|30412.3|30372.3|30408.5|30368.5|30412.3|30372.3|30408.5|30368.5|0
1741756800000|2025-03-12 05:20:00|30408.6|30368.6|30413.6|30373.6|30418.6|30378.6|30408.6|30368.6|3
1741757100000|2025-03-12 05:25:00|30414.9|30374.9|30422.4|30382.4|30423.6|30383.6|30413.6|30373.6|6
1741757400000|2025-03-12 05:30:00|30418.6|30378.6|30408.7|30368.7|30418.6|30378.6|30392.4|30352.4|20
1741757700000|2025-03-12 05:35:00|30407.4|30367.4|30412.5|30372.5|30418.7|30378.7|30398.7|30358.7|3
1741758000000|2025-03-12 05:40:00|30413.7|30373.7|30402.5|30362.5|30413.7|30373.7|30402.5|30362.5|7
1741758300000|2025-03-12 05:45:00|30398.8|30358.8|30398.8|30358.8|30402.5|30362.5|30392.5|30352.5|14
1741758600000|2025-03-12 05:50:00|30402.5|30362.5|30422.6|30382.6|30422.6|30382.6|30402.5|30362.5|3
1741758900000|2025-03-12 05:55:00|30421.4|30381.4|30422.6|30382.6|30422.6|30382.6|30413.9|30373.9|2
1741759200000|2025-03-12 06:00:00|30417.6|30377.6|30422.7|30382.7|30422.7|30382.7|30413.9|30373.9|1
1741759500000|2025-03-12 06:05:00|30412.7|30372.7|30427.7|30387.7|30435.2|30395.2|30412.7|30372.7|13
1741759800000|2025-03-12 06:10:00|30424|30384|30419|30379|30432.7|30392.7|30419|30379|2
1741760100000|2025-03-12 06:15:00|30422.7|30382.7|30422.8|30382.8|30422.8|30382.8|30417.8|30377.8|0
1741760400000|2025-03-12 06:20:00|30424|30384|30412.8|30372.8|30424|30384|30412.8|30372.8|2
1741760700000|2025-03-12 06:25:00|30419.1|30379.1|30422.9|30382.9|30434.1|30394.1|30414.1|30374.1|11
1741761000000|2025-03-12 06:30:00|30419.1|30379.1|30419.2|30379.2|30424.2|30384.2|30415.4|30375.4|7
1741761300000|2025-03-12 06:35:00|30414.2|30374.2|30414.2|30374.2|30432.9|30392.9|30412.9|30372.9|32
1741761600000|2025-03-12 06:40:00|30413|30373|30356.8|30316.8|30419.2|30379.2|30356.7|30316.7|88
1741761900000|2025-03-12 06:45:00|30358|30318|30355.5|30315.5|30375.5|30335.5|30355.5|30315.5|55
1741762200000|2025-03-12 06:50:00|30356.8|30316.8|30335.6|30295.6|30358.1|30318.1|30331.8|30291.8|124
1741762500000|2025-03-12 06:55:00|30336.8|30296.8|30331.9|30291.9|30351.8|30311.8|30330.6|30290.6|18
1741762800000|2025-03-12 07:00:00|30335.6|30295.6|30328.2|30288.2|30335.6|30295.6|30316.9|30276.9|25
1741763100000|2025-03-12 07:05:00|30323.2|30283.2|30318.2|30278.2|30328.2|30288.2|30318.2|30278.2|20
1741763400000|2025-03-12 07:10:00|30322|30282|30328.3|30288.3|30328.3|30288.3|30318.2|30278.2|8
1741763700000|2025-03-12 07:15:00|30327|30287|30318.3|30278.3|30328.3|30288.3|30318.3|30278.3|7
1741764000000|2025-03-12 07:20:00|30323.3|30283.3|30342.1|30302.1|30348.3|30308.3|30323.3|30283.3|83
1741764300000|2025-03-12 07:25:00|30338.3|30298.3|30328.4|30288.4|30338.3|30298.3|30328.3|30288.3|8
1741764600000|2025-03-12 07:30:00|30327.1|30287.1|30332.2|30292.2|30332.2|30292.2|30327.1|30287.1|6
1741764900000|2025-03-12 07:35:00|30328.4|30288.4|30327.2|30287.2|30328.5|30288.5|30318.4|30278.4|9
1741765200000|2025-03-12 07:40:00|30328.5|30288.5|30328.5|30288.5|30328.5|30288.5|30316|30276|15
1741765500000|2025-03-12 07:45:00|30327.2|30287.2|30318.5|30278.5|30328.5|30288.5|30317.3|30277.3|21
1741765800000|2025-03-12 07:50:00|30317.3|30277.3|30317.3|30277.3|30328.6|30288.6|30317.3|30277.3|10
1741766100000|2025-03-12 07:55:00|30318.6|30278.6|30293.6|30253.6|30318.6|30278.6|30283.6|30243.6|191
1741766400000|2025-03-12 08:00:00|30297.4|30257.4|30308.7|30268.7|30308.7|30268.7|30297.4|30257.4|15
1741766700000|2025-03-12 08:05:00|30313.7|30273.7|30328.7|30288.7|30346.2|30306.2|30308.7|30268.7|88
1741767000000|2025-03-12 08:10:00|30327.5|30287.5|30318.8|30278.8|30327.5|30287.5|30308.7|30268.7|22
1741767300000|2025-03-12 08:15:00|30317.5|30277.5|30337.5|30297.5|30338.8|30298.8|30308.8|30268.8|59
1741767600000|2025-03-12 08:20:00|30332.5|30292.5|30358.8|30318.8|30363.8|30323.8|30332.5|30292.5|76
1741767900000|2025-03-12 08:25:00|30368.8|30328.8|30338.9|30298.9|30368.8|30328.8|30337.6|30297.6|8
1741768200000|2025-03-12 08:30:00|30328.9|30288.9|30327.7|30287.7|30333.9|30293.9|30318.9|30278.9|16
1741768500000|2025-03-12 08:35:00|30328.9|30288.9|30342.7|30302.7|30342.7|30302.7|30322.7|30282.7|11
1741768800000|2025-03-12 08:40:00|30339|30299|30279|30239|30339|30299|30272.7|30232.7|119
1741769100000|2025-03-12 08:45:00|30284|30244|30262.8|30222.8|30284|30244|30259|30219|38
1741769400000|2025-03-12 08:50:00|30267.8|30227.8|30257.8|30217.8|30269|30229|30257.8|30217.8|50
1741769700000|2025-03-12 08:55:00|30259.1|30219.1|30266.6|30226.6|30276.6|30236.6|30257.8|30217.8|22
1741770000000|2025-03-12 09:00:00|30267.9|30227.9|30247.9|30207.9|30276.6|30236.6|30246.6|30206.6|65
1741770300000|2025-03-12 09:05:00|30249.2|30209.2|30237.9|30197.9|30252.9|30212.9|30227.9|30187.9|137
1741770600000|2025-03-12 09:10:00|30236.7|30196.7|30229.3|30189.3|30239.2|30199.2|30228|30188|5
1741770900000|2025-03-12 09:15:00|30233|30193|30229.3|30189.3|30246.7|30206.7|30229.3|30189.3|52
1741771200000|2025-03-12 09:20:00|30238|30198|30219.3|30179.3|30239.3|30199.3|30216.8|30176.8|24
1741771500000|2025-03-12 09:25:00|30228.1|30188.1|30229.4|30189.4|30239.3|30199.3|30226.8|30186.8|49
1741771800000|2025-03-12 09:30:00|30228.1|30188.1|30238.2|30198.2|30246.9|30206.9|30228.1|30188.1|32
1741772100000|2025-03-12 09:35:00|30239.4|30199.4|30248.2|30208.2|30253.2|30213.2|30236.9|30196.9|19
1741772400000|2025-03-12 09:40:00|30246.9|30206.9|30227|30187|30246.9|30206.9|30227|30187|10
1741772700000|2025-03-12 09:45:00|30219.5|30179.5|30229.5|30189.5|30237|30197|30218.2|30178.2|69
1741773000000|2025-03-12 09:50:00|30233.3|30193.3|30227.1|30187.1|30243.3|30203.3|30218.3|30178.3|87
1741773300000|2025-03-12 09:55:00|30218.3|30178.3|30228.4|30188.4|30228.4|30188.4|30217.1|30177.1|13
1741773600000|2025-03-12 10:00:00|30227.1|30187.1|30223.4|30183.4|30242.1|30202.1|30209.7|30169.7|93
1741773900000|2025-03-12 10:05:00|30227.1|30187.1|30247.2|30207.2|30248.4|30208.4|30227.1|30187.1|106
1741774200000|2025-03-12 10:10:00|30248.5|30208.5|30237.2|30197.2|30248.5|30208.5|30237.2|30197.2|50
1741774500000|2025-03-12 10:15:00|30238.5|30198.5|30219.8|30179.8|30258.5|30218.5|30219.8|30179.8|110
1741774800000|2025-03-12 10:20:00|30228.5|30188.5|30219.8|30179.8|30229.8|30189.8|30219.8|30179.8|7
1741775100000|2025-03-12 10:25:00|30223.6|30183.6|30227.3|30187.3|30238.6|30198.6|30218.6|30178.6|54
1741775400000|2025-03-12 10:30:00|30223.6|30183.6|30213.6|30173.6|30223.6|30183.6|30207.4|30167.4|53
1741775700000|2025-03-12 10:35:00|30213.7|30173.7|30208.7|30168.7|30218.7|30178.7|30207.4|30167.4|152
1741776000000|2025-03-12 10:40:00|30207.4|30167.4|30217.5|30177.5|30237.4|30197.4|30207.4|30167.4|83
1741776300000|2025-03-12 10:45:00|30218.7|30178.7|30228.8|30188.8|30232.5|30192.5|30217.5|30177.5|44
1741776600000|2025-03-12 10:50:00|30227.5|30187.5|30223.8|30183.8|30232.5|30192.5|30223.8|30183.8|26
1741776900000|2025-03-12 10:55:00|30218.8|30178.8|30207.6|30167.6|30218.8|30178.8|30207.6|30167.6|59
1741777200000|2025-03-12 11:00:00|30217.6|30177.6|30227.6|30187.6|30227.6|30187.6|30207.6|30167.6|96
1741777500000|2025-03-12 11:05:00|30228.9|30188.9|30242.7|30202.7|30248.9|30208.9|30227.6|30187.6|49
1741777800000|2025-03-12 11:10:00|30246.4|30206.4|30244|30204|30257.7|30217.7|30237.7|30197.7|46
1741778100000|2025-03-12 11:15:00|30247.7|30207.7|30262.8|30222.8|30267.7|30227.7|30247.7|30207.7|48
1741778400000|2025-03-12 11:20:00|30264|30224|30257.8|30217.8|30277.8|30237.8|30257.8|30217.8|245
1741778700000|2025-03-12 11:25:00|30264.1|30224.1|30259.1|30219.1|30267.8|30227.8|30257.8|30217.8|24
1741779000000|2025-03-12 11:30:00|30257.8|30217.8|30259.1|30219.1|30260.4|30220.4|30239.1|30199.1|30
1741779300000|2025-03-12 11:35:00|30259.2|30219.2|30260.5|30220.5|30275.5|30235.5|30250.4|30210.4|45
1741779600000|2025-03-12 11:40:00|30264.2|30224.2|30290.5|30250.5|30290.5|30250.5|30260.5|30220.5|45
1741779900000|2025-03-12 11:45:00|30289.2|30249.2|30295.5|30255.5|30304.2|30264.2|30275.5|30235.5|94
1741780200000|2025-03-12 11:50:00|30290.5|30250.5|30311.9|30271.9|30316.8|30276.8|30285.5|30245.5|74
1741780500000|2025-03-12 11:55:00|30313.1|30273.1|30333.2|30293.2|30351.9|30311.9|30313.1|30273.1|1383
1741780800000|2025-03-12 12:00:00|30338.2|30298.2|30323.2|30283.2|30348.2|30308.2|30298.2|30258.2|65
1741781100000|2025-03-12 12:05:00|30330.7|30290.7|30297|30257|30346.9|30306.9|30293.2|30253.2|273
1741781400000|2025-03-12 12:10:00|30298.3|30258.3|30298.3|30258.3|30303.3|30263.3|30288.3|30248.3|124
1741781700000|2025-03-12 12:15:00|30294.6|30254.6|30347.1|30307.1|30353.3|30313.3|30293.3|30253.3|78
1741782000000|2025-03-12 12:20:00|30343.3|30303.3|30353.4|30313.4|30353.4|30313.4|30333.4|30293.4|73
1741782300000|2025-03-12 12:25:00|30352.1|30312.1|30323.4|30283.4|30353.4|30313.4|30323.4|30283.4|103
1741782600000|2025-03-12 12:30:00|30328.4|30288.4|30313.5|30273.5|30342.1|30302.1|30302.2|30262.2|85
1741782900000|2025-03-12 12:35:00|30318.5|30278.5|30273.5|30233.5|30332.2|30292.2|30273.5|30233.5|246
1741783200000|2025-03-12 12:40:00|30262.2|30222.2|30256|30216|30263.5|30223.5|30232.2|30192.2|176
1741786200000|2025-03-12 13:30:00|30246.4|30206.4|30310.1|30270.1|30352.7|30312.7|30231.4|30191.4|1636
1741786500000|2025-03-12 13:35:00|30330.1|30290.1|30311.5|30271.5|30341.4|30301.4|30284|30244|399
1741786800000|2025-03-12 13:40:00|30321.5|30281.5|30276.5|30236.5|30331.5|30291.5|30261.5|30221.5|373
1741787100000|2025-03-12 13:45:00|30280.2|30240.2|30351.5|30311.5|30366.5|30326.5|30280.2|30240.2|345
1741787400000|2025-03-12 13:50:00|30341.5|30301.5|30351.6|30311.6|30385.3|30345.3|30321.5|30281.5|677
1741787700000|2025-03-12 13:55:00|30350.3|30310.3|30316.6|30276.6|30360.3|30320.3|30311.6|30271.6|303
1741788000000|2025-03-12 14:00:00|30320.3|30280.3|30281.7|30241.7|30330.3|30290.3|30252.9|30212.9|726
1741788300000|2025-03-12 14:05:00|30280.4|30240.4|30316.6|30276.6|30316.6|30276.6|30279.1|30239.1|656
1741788600000|2025-03-12 14:10:00|30312.9|30272.9|30257.9|30217.9|30319.2|30279.2|30239.2|30199.2|316
1741788900000|2025-03-12 14:15:00|30259.2|30219.2|30269.2|30229.2|30269.2|30229.2|30247.9|30207.9|144
1741789200000|2025-03-12 14:20:00|30267.9|30227.9|30269.3|30229.3|30289.3|30249.3|30267.9|30227.9|320
1741789500000|2025-03-12 14:25:00|30268|30228|30229.3|30189.3|30276.7|30236.7|30229.3|30189.3|593
1741789800000|2025-03-12 14:30:00|30228|30188|30159.4|30119.4|30235.5|30195.5|30159.3|30119.3|655
1741790100000|2025-03-12 14:35:00|30164.4|30124.4|30129.4|30089.4|30188.1|30148.1|30109.4|30069.4|603
1741790400000|2025-03-12 14:40:00|30119.4|30079.4|30079.4|30039.4|30129.4|30089.4|30059.4|30019.4|545
1741790700000|2025-03-12 14:45:00|30082|30042|30129.5|30089.5|30129.5|30089.5|30079.4|30039.4|302
1741791000000|2025-03-12 14:50:00|30124.5|30084.5|30179.5|30139.5|30189.5|30149.5|30119.5|30079.5|504
1741791300000|2025-03-12 14:55:00|30178.2|30138.2|30133.3|30093.3|30199.5|30159.5|30129.6|30089.6|483
1741791600000|2025-03-12 15:00:00|30129.6|30089.6|30137|30097|30153.3|30113.3|30089.6|30049.6|522
1741791900000|2025-03-12 15:05:00|30133.3|30093.3|30118.4|30078.4|30147|30107|30108.3|30068.3|312
1741792200000|2025-03-12 15:10:00|30117.1|30077.1|30083.4|30043.4|30127.1|30087.1|30077.1|30037.1|221
1741792500000|2025-03-12 15:15:00|30082.1|30042.1|30134.6|30094.6|30144.6|30104.6|30067.1|30027.1|377
1741792800000|2025-03-12 15:20:00|30130.9|30090.9|30154.6|30114.6|30160.9|30120.9|30125.9|30085.9|246
1741793100000|2025-03-12 15:25:00|30145.9|30105.9|30174.7|30134.7|30194.7|30154.7|30144.6|30104.6|399
1741793400000|2025-03-12 15:30:00|30176|30136|30121|30081|30184.7|30144.7|30114.7|30074.7|235
1741793700000|2025-03-12 15:35:00|30124.7|30084.7|30134.7|30094.7|30134.7|30094.7|30094.7|30054.7|189
1741794000000|2025-03-12 15:40:00|30129.7|30089.7|30104.8|30064.8|30154.8|30114.8|30096.1|30056.1|608
1741794300000|2025-03-12 15:45:00|30096.1|30056.1|30114.8|30074.8|30114.8|30074.8|30094.8|30054.8|161
1741794600000|2025-03-12 15:50:00|30106.1|30066.1|30114.9|30074.9|30124.9|30084.9|30096.1|30056.1|174
1741794900000|2025-03-12 15:55:00|30104.9|30064.9|30133.6|30093.6|30142.3|30102.3|30103.6|30063.6|445
1741795200000|2025-03-12 16:00:00|30134.9|30094.9|30154.9|30114.9|30163.7|30123.7|30133.6|30093.6|304
1741795500000|2025-03-12 16:05:00|30146.2|30106.2|30235|30195|30243.7|30203.7|30146.2|30106.2|466
1741795800000|2025-03-12 16:10:00|30236.3|30196.3|30253.7|30213.7|30262.5|30222.5|30223.7|30183.7|287
1741796100000|2025-03-12 16:15:00|30252.5|30212.5|30203.8|30163.8|30253.7|30213.7|30202.5|30162.5|237
1741796400000|2025-03-12 16:20:00|30205.1|30165.1|30175.1|30135.1|30208.8|30168.8|30175.1|30135.1|111
1741796700000|2025-03-12 16:25:00|30173.8|30133.8|30208.9|30168.9|30212.6|30172.6|30172.5|30132.5|299
1741797000000|2025-03-12 16:30:00|30212.6|30172.6|30182.6|30142.6|30212.6|30172.6|30172.6|30132.6|117
1741797300000|2025-03-12 16:35:00|30187.6|30147.6|30222.7|30182.7|30222.7|30182.7|30182.6|30142.6|91
1741797600000|2025-03-12 16:40:00|30213.9|30173.9|30194|30154|30215.2|30175.2|30184|30144|175
1741797900000|2025-03-12 16:45:00|30192.7|30152.7|30172.7|30132.7|30205.3|30165.3|30167.7|30127.7|164
1741798200000|2025-03-12 16:50:00|30174|30134|30142.8|30102.8|30182.7|30142.7|30142.8|30102.8|260
1741798500000|2025-03-12 16:55:00|30139.1|30099.1|30134.1|30094.1|30152.8|30112.8|30124.1|30084.1|385
1741798800000|2025-03-12 17:00:00|30135.4|30095.4|30124.1|30084.1|30152.8|30112.8|30122.8|30082.8|115
1741799100000|2025-03-12 17:05:00|30122.9|30082.9|30182.9|30142.9|30182.9|30142.9|30122.9|30082.9|114
1741799400000|2025-03-12 17:10:00|30175.5|30135.5|30174.2|30134.2|30195.5|30155.5|30165.5|30125.5|238
1741799700000|2025-03-12 17:15:00|30165.5|30125.5|30194.3|30154.3|30213|30173|30162.9|30122.9|389
1741800000000|2025-03-12 17:20:00|30179.4|30139.4|30201.9|30161.9|30215.6|30175.6|30176.8|30136.8|294
1741800300000|2025-03-12 17:25:00|30205.6|30165.6|30188.2|30148.2|30206.9|30166.9|30188.2|30148.2|185
1741800600000|2025-03-12 17:30:00|30191.9|30151.9|30217|30177|30218.2|30178.2|30185.6|30145.6|204
1741800900000|2025-03-12 17:35:00|30218.2|30178.2|30207|30167|30218.2|30178.2|30197|30157|250
1741801200000|2025-03-12 17:40:00|30208.3|30168.3|30215.7|30175.7|30225.7|30185.7|30195.7|30155.7|166
1741801500000|2025-03-12 17:45:00|30218.3|30178.3|30235.8|30195.8|30235.8|30195.8|30197|30157|251
1741801800000|2025-03-12 17:50:00|30245.8|30205.8|30218.4|30178.4|30265.8|30225.8|30217.1|30177.1|514
1741802100000|2025-03-12 17:55:00|30225.8|30185.8|30195.9|30155.9|30227.1|30187.1|30195.9|30155.9|247
1741802400000|2025-03-12 18:00:00|30192.2|30152.2|30188.5|30148.5|30198.5|30158.5|30167.2|30127.2|290
1741802700000|2025-03-12 18:05:00|30187.2|30147.2|30195.9|30155.9|30227.2|30187.2|30185.9|30145.9|509
1741803000000|2025-03-12 18:10:00|30198.5|30158.5|30216|30176|30226|30186|30188.5|30148.5|1346
1741803300000|2025-03-12 18:15:00|30217.3|30177.3|30227.3|30187.3|30268.6|30228.6|30216|30176|1446
1741824000000|2025-03-13 00:00:00|30271.4|30231.4|30271.4|30231.4|30300.1|30260.1|30227.7|30187.7|174
1741824300000|2025-03-13 00:05:00|30290.1|30250.1|30266.4|30226.4|30300.1|30260.1|30245.1|30205.1|44
1741824600000|2025-03-13 00:10:00|30270.1|30230.1|30216.5|30176.5|30280.1|30240.1|30211.5|30171.5|101
1741824900000|2025-03-13 00:15:00|30220.2|30180.2|30210.2|30170.2|30221.5|30181.5|30201.5|30161.5|20
1741825200000|2025-03-13 00:20:00|30215.2|30175.2|30280.2|30240.2|30298.9|30258.9|30208.9|30168.9|119
1741825500000|2025-03-13 00:25:00|30280.3|30240.3|30261.6|30221.6|30286.6|30246.6|30261.6|30221.6|29
1741825800000|2025-03-13 00:30:00|30271.6|30231.6|30305.3|30265.3|30319|30279|30261.6|30221.6|53
1741826100000|2025-03-13 00:35:00|30300.3|30260.3|30337.7|30297.7|30357.7|30317.7|30285.4|30245.4|325
1741826400000|2025-03-13 00:40:00|30331.4|30291.4|30329.1|30289.1|30367.8|30327.8|30314.1|30274.1|75
1741826700000|2025-03-13 00:45:00|30324.1|30284.1|30309.1|30269.1|30327.8|30287.8|30307.8|30267.8|32
1741827000000|2025-03-13 00:50:00|30319.1|30279.1|30364.2|30324.2|30406.5|30366.5|30319.1|30279.1|62
1741827300000|2025-03-13 00:55:00|30362.9|30322.9|30349.2|30309.2|30362.9|30322.9|30332.9|30292.9|48
1741827600000|2025-03-13 01:00:00|30347.9|30307.9|30389.3|30349.3|30399.2|30359.2|30342.9|30302.9|137
1741827900000|2025-03-13 01:05:00|30387.9|30347.9|30329.3|30289.3|30387.9|30347.9|30329.3|30289.3|24
1741828200000|2025-03-13 01:10:00|30319.3|30279.3|30329.3|30289.3|30338|30298|30303|30263|51
1741828500000|2025-03-13 01:15:00|30333|30293|30313.1|30273.1|30334.4|30294.4|30308.1|30268.1|22
1741828800000|2025-03-13 01:20:00|30314.4|30274.4|30328.1|30288.1|30338.1|30298.1|30308.1|30268.1|96
1741829100000|2025-03-13 01:25:00|30333.1|30293.1|30364.5|30324.5|30368.1|30328.1|30333.1|30293.1|78
1741829400000|2025-03-13 01:30:00|30368.1|30328.1|30419.5|30379.5|30433.2|30393.2|30358.1|30318.1|99
1741829700000|2025-03-13 01:35:00|30418.2|30378.2|30399.5|30359.5|30418.2|30378.2|30399.5|30359.5|77
1741830000000|2025-03-13 01:40:00|30398.2|30358.2|30419.6|30379.6|30423.3|30383.3|30398.2|30358.2|20
1741830300000|2025-03-13 01:45:00|30423.3|30383.3|30419.6|30379.6|30427|30387|30409.6|30369.6|24
1741830600000|2025-03-13 01:50:00|30418.3|30378.3|30408.3|30368.3|30418.3|30378.3|30399.6|30359.6|39
1741830900000|2025-03-13 01:55:00|30409.7|30369.7|30433.4|30393.4|30437.1|30397.1|30408.3|30368.3|17
1741831200000|2025-03-13 02:00:00|30432.1|30392.1|30427.1|30387.1|30433.4|30393.4|30417.1|30377.1|15
1741831500000|2025-03-13 02:05:00|30428.4|30388.4|30427.1|30387.1|30437.1|30397.1|30419.7|30379.7|28
1741831800000|2025-03-13 02:10:00|30423.5|30383.5|30418.5|30378.5|30428.5|30388.5|30418.5|30378.5|10
1741832100000|2025-03-13 02:15:00|30422.2|30382.2|30418.5|30378.5|30427.2|30387.2|30417.2|30377.2|15
1741832400000|2025-03-13 02:20:00|30417.2|30377.2|30427.3|30387.3|30427.3|30387.3|30417.2|30377.2|10
1741832700000|2025-03-13 02:25:00|30437.3|30397.3|30443.6|30403.6|30443.6|30403.6|30427.3|30387.3|42
1741833000000|2025-03-13 02:30:00|30442.3|30402.3|30443.7|30403.7|30456|30416|30437.3|30397.3|51
1741833300000|2025-03-13 02:35:00|30442.3|30402.3|30450|30410|30450|30410|30437.3|30397.3|18
1741833600000|2025-03-13 02:40:00|30458.7|30418.7|30470.1|30430.1|30470.1|30430.1|30440|30400|101
1741833900000|2025-03-13 02:45:00|30458.7|30418.7|30438.8|30398.8|30460.1|30420.1|30433.8|30393.8|56
1741834200000|2025-03-13 02:50:00|30440.1|30400.1|30438.8|30398.8|30447.5|30407.5|30428.8|30388.8|48
1741834500000|2025-03-13 02:55:00|30437.5|30397.5|30437.5|30397.5|30438.8|30398.8|30428.8|30388.8|19
1741834800000|2025-03-13 03:00:00|30433.8|30393.8|30418.9|30378.9|30433.9|30393.9|30417.5|30377.5|15
1741835100000|2025-03-13 03:05:00|30420.2|30380.2|30430.3|30390.3|30430.3|30390.3|30420.2|30380.2|2
1741835400000|2025-03-13 03:10:00|30437.6|30397.6|30447.6|30407.6|30447.6|30407.6|30433.9|30393.9|15
1741835700000|2025-03-13 03:15:00|30444|30404|30459|30419|30467.7|30427.7|30444|30404|12
1741836000000|2025-03-13 03:20:00|30457.7|30417.7|30449|30409|30459|30419|30444|30404|6
1741836300000|2025-03-13 03:25:00|30449.1|30409.1|30449.1|30409.1|30457.8|30417.8|30442.7|30402.7|13
1741836600000|2025-03-13 03:30:00|30447.8|30407.8|30449.1|30409.1|30450.4|30410.4|30447.8|30407.8|1
1741836900000|2025-03-13 03:35:00|30454.1|30414.1|30457.8|30417.8|30459.2|30419.2|30454.1|30414.1|1
1741837200000|2025-03-13 03:40:00|30459.2|30419.2|30459.2|30419.2|30464.2|30424.2|30457.8|30417.8|12
1741837500000|2025-03-13 03:45:00|30457.9|30417.9|30457.9|30417.9|30457.9|30417.9|30457.9|30417.9|11
1741837800000|2025-03-13 03:50:00|30454.3|30414.3|30454.3|30414.3|30458|30418|30450.6|30410.6|14
1741838100000|2025-03-13 03:55:00|30458|30418|30458|30418|30459.3|30419.3|30458|30418|3
1741838400000|2025-03-13 04:00:00|30459.3|30419.3|30454.4|30414.4|30464.4|30424.4|30454.4|30414.4|21
1741838700000|2025-03-13 04:05:00|30450.7|30410.7|30448.1|30408.1|30458|30418|30448.1|30408.1|6
1741839000000|2025-03-13 04:10:00|30444.4|30404.4|30450.8|30410.8|30454.4|30414.4|30440.7|30400.7|11
1741839300000|2025-03-13 04:15:00|30449.4|30409.4|30454.5|30414.5|30454.5|30414.5|30449.4|30409.4|7
1741839600000|2025-03-13 04:20:00|30458.2|30418.2|30459.5|30419.5|30459.5|30419.5|30454.5|30414.5|3
1741839900000|2025-03-13 04:25:00|30458.2|30418.2|30450.9|30410.9|30459.5|30419.5|30450.9|30410.9|3
1741840200000|2025-03-13 04:30:00|30454.6|30414.6|30459.6|30419.6|30459.6|30419.6|30454.6|30414.6|0
1741840500000|2025-03-13 04:35:00|30455.9|30415.9|30449.6|30409.6|30459.6|30419.6|30449.6|30409.6|6
1741840800000|2025-03-13 04:40:00|30449.7|30409.7|30444.7|30404.7|30449.7|30409.7|30441|30401|4
1741841100000|2025-03-13 04:45:00|30439.7|30399.7|30441|30401|30441|30401|30439.7|30399.7|0
1741841400000|2025-03-13 04:50:00|30441.1|30401.1|30439.8|30399.8|30444.7|30404.7|30438.4|30398.4|5
1741841700000|2025-03-13 04:55:00|30443.4|30403.4|30441.1|30401.1|30444.8|30404.8|30439.8|30399.8|6
1741842000000|2025-03-13 05:00:00|30444.8|30404.8|30438.5|30398.5|30444.8|30404.8|30434.8|30394.8|4
1741842300000|2025-03-13 05:05:00|30441.2|30401.2|30448.5|30408.5|30448.5|30408.5|30434.9|30394.9|2
1741842600000|2025-03-13 05:10:00|30449.9|30409.9|30449.9|30409.9|30449.9|30409.9|30448.5|30408.5|5
1741842900000|2025-03-13 05:15:00|30451.2|30411.2|30468.6|30428.6|30468.6|30428.6|30451.2|30411.2|23
1741843200000|2025-03-13 05:20:00|30470|30430|30491.3|30451.3|30495|30455|30470|30430|28
1741843500000|2025-03-13 05:25:00|30490|30450|30508.7|30468.7|30511.4|30471.4|30490|30450|117
1741843800000|2025-03-13 05:30:00|30510|30470|30480.1|30440.1|30510|30470|30470|30430|9
1741844100000|2025-03-13 05:35:00|30478.7|30438.7|30500.1|30460.1|30500.1|30460.1|30478.7|30438.7|14
1741844400000|2025-03-13 05:40:00|30498.8|30458.8|30511.5|30471.5|30518.8|30478.8|30498.8|30458.8|47
1741844700000|2025-03-13 05:45:00|30510.2|30470.2|30518.9|30478.9|30521.5|30481.5|30508.9|30468.9|22
1741845000000|2025-03-13 05:50:00|30515.2|30475.2|30518.9|30478.9|30518.9|30478.9|30515.2|30475.2|8
1741845300000|2025-03-13 05:55:00|30510.2|30470.2|30508.9|30468.9|30521.6|30481.6|30508.9|30468.9|35
1741845600000|2025-03-13 06:00:00|30505.3|30465.3|30530.3|30490.3|30530.3|30490.3|30500.3|30460.3|52
1741845900000|2025-03-13 06:05:00|30529|30489|30530.4|30490.4|30540.3|30500.3|30529|30489|14
1741846200000|2025-03-13 06:10:00|30531.7|30491.7|30539.1|30499.1|30539.1|30499.1|30529|30489|11
1741846500000|2025-03-13 06:15:00|30534.1|30494.1|30535.4|30495.4|30540.4|30500.4|30534.1|30494.1|3
1741846800000|2025-03-13 06:20:00|30539.1|30499.1|30529.1|30489.1|30539.1|30499.1|30529.1|30489.1|5
1741847100000|2025-03-13 06:25:00|30530.5|30490.5|30530.5|30490.5|30535.5|30495.5|30520.5|30480.5|24
1741847400000|2025-03-13 06:30:00|30529.2|30489.2|30529.2|30489.2|30531.9|30491.9|30529.2|30489.2|2
1741847700000|2025-03-13 06:35:00|30530.6|30490.6|30531.9|30491.9|30539.2|30499.2|30529.2|30489.2|28
1741848000000|2025-03-13 06:40:00|30530.6|30490.6|30529.3|30489.3|30539.3|30499.3|30529.3|30489.3|11
1741848300000|2025-03-13 06:45:00|30530.6|30490.6|30530.7|30490.7|30539.3|30499.3|30529.3|30489.3|12
1741848600000|2025-03-13 06:50:00|30529.3|30489.3|30540.7|30500.7|30542|30502|30529.3|30489.3|11
1741848900000|2025-03-13 06:55:00|30542|30502|30545.7|30505.7|30549.4|30509.4|30535.7|30495.7|20
1741849200000|2025-03-13 07:00:00|30545.8|30505.8|30539.5|30499.5|30545.8|30505.8|30539.4|30499.4|16
1741849500000|2025-03-13 07:05:00|30540.8|30500.8|30539.5|30499.5|30540.8|30500.8|30525.8|30485.8|7
1741849800000|2025-03-13 07:10:00|30535.8|30495.8|30530.9|30490.9|30535.8|30495.8|30529.5|30489.5|43
1741850100000|2025-03-13 07:15:00|30529.5|30489.5|30529.6|30489.6|30534.5|30494.5|30529.5|30489.5|11
1741850400000|2025-03-13 07:20:00|30530.9|30490.9|30553.3|30513.3|30554.6|30514.6|30519.6|30479.6|153
1741850700000|2025-03-13 07:25:00|30554.6|30514.6|30603.3|30563.3|30617|30577|30554.6|30514.6|349
1741851000000|2025-03-13 07:30:00|30598.3|30558.3|30654.3|30614.3|30654.3|30614.3|30598.3|30558.3|217
1741851300000|2025-03-13 07:35:00|30659.3|30619.3|30624.4|30584.4|30665.7|30625.7|30624.4|30584.4|199
1741851600000|2025-03-13 07:40:00|30630.7|30590.7|30620.7|30580.7|30639.4|30599.4|30614.4|30574.4|33
1741851900000|2025-03-13 07:45:00|30620.8|30580.8|30614.4|30574.4|30624.4|30584.4|30610.8|30570.8|25
1741852200000|2025-03-13 07:50:00|30614.5|30574.5|30614.5|30574.5|30629.5|30589.5|30614.5|30574.5|111
1741852500000|2025-03-13 07:55:00|30617.2|30577.2|30643.2|30603.2|30654.5|30614.5|30617.2|30577.2|204
1741852800000|2025-03-13 08:00:00|30644.5|30604.5|30663.2|30623.2|30681.9|30641.9|30644.5|30604.5|398
1741853100000|2025-03-13 08:05:00|30666.9|30626.9|30668.3|30628.3|30673.3|30633.3|30661.9|30621.9|38
1741853400000|2025-03-13 08:10:00|30664.6|30624.6|30663.3|30623.3|30665.6|30625.6|30652|30612|151
1741853700000|2025-03-13 08:15:00|30662|30622|30662|30622|30672|30632|30655.6|30615.6|39
1741854000000|2025-03-13 08:20:00|30658.3|30618.3|30672|30632|30682|30642|30652|30612|100
1741854300000|2025-03-13 08:25:00|30668.4|30628.4|30702.1|30662.1|30712.1|30672.1|30663.4|30623.4|260
1741854600000|2025-03-13 08:30:00|30705.7|30665.7|30712.1|30672.1|30722.1|30682.1|30699.4|30659.4|88
1741854900000|2025-03-13 08:35:00|30722.1|30682.1|30677.1|30637.1|30722.1|30682.1|30652.1|30612.1|109
1741855200000|2025-03-13 08:40:00|30673.5|30633.5|30692.2|30652.2|30693.5|30653.5|30672.1|30632.1|21
1741855500000|2025-03-13 08:45:00|30693.5|30653.5|30693.6|30653.6|30702.2|30662.2|30673.5|30633.5|89
1741855800000|2025-03-13 08:50:00|30698.6|30658.6|30682.3|30642.3|30698.6|30658.6|30678.6|30638.6|38
1741856100000|2025-03-13 08:55:00|30687.3|30647.3|30692.3|30652.3|30702.3|30662.3|30682.3|30642.3|22
1741856400000|2025-03-13 09:00:00|30688.6|30648.6|30678.7|30638.7|30695|30655|30678.7|30638.7|11
1741856700000|2025-03-13 09:05:00|30675|30635|30687.4|30647.4|30692.4|30652.4|30672.3|30632.3|64
1741857000000|2025-03-13 09:10:00|30692.4|30652.4|30692.4|30652.4|30692.4|30652.4|30682.4|30642.4|8
1741857300000|2025-03-13 09:15:00|30698.8|30658.8|30682.4|30642.4|30698.8|30658.8|30682.4|30642.4|6
1741857600000|2025-03-13 09:20:00|30682.5|30642.5|30682.5|30642.5|30688.8|30648.8|30682.5|30642.5|19
1741857900000|2025-03-13 09:25:00|30683.8|30643.8|30663.9|30623.9|30687.5|30647.5|30663.9|30623.9|65
1741858200000|2025-03-13 09:30:00|30662.5|30622.5|30683.9|30643.9|30693.9|30653.9|30662.5|30622.5|15
1741858500000|2025-03-13 09:35:00|30688.9|30648.9|30673.9|30633.9|30702.6|30662.6|30673.9|30633.9|74
1741858800000|2025-03-13 09:40:00|30672.6|30632.6|30656.7|30616.7|30675.3|30635.3|30646.6|30606.6|34
1741859100000|2025-03-13 09:45:00|30658|30618|30655.4|30615.4|30681.7|30641.7|30646.7|30606.7|36
1741859400000|2025-03-13 09:50:00|30656.7|30616.7|30666.7|30626.7|30671.7|30631.7|30645.4|30605.4|25
1741859700000|2025-03-13 09:55:00|30666.8|30626.8|30695.4|30655.4|30696.8|30656.8|30645.4|30605.4|127
1741860000000|2025-03-13 10:00:00|30681.8|30641.8|30675.5|30635.5|30685.5|30645.5|30675.4|30635.4|29
1741860300000|2025-03-13 10:05:00|30680.5|30640.5|30675.5|30635.5|30685.5|30645.5|30675.5|30635.5|31
1741860600000|2025-03-13 10:10:00|30680.5|30640.5|30705.6|30665.6|30725.5|30685.5|30680.5|30640.5|281
1741860900000|2025-03-13 10:15:00|30706.9|30666.9|30685.6|30645.6|30710.6|30670.6|30675.6|30635.6|183
1741861200000|2025-03-13 10:20:00|30675.6|30635.6|30679.3|30639.3|30687|30647|30675.6|30635.6|8
1741861500000|2025-03-13 10:25:00|30680.6|30640.6|30675.7|30635.7|30690.6|30650.6|30675.6|30635.6|49
1741861800000|2025-03-13 10:30:00|30679.3|30639.3|30660.7|30620.7|30680.7|30640.7|30645.7|30605.7|37
1741862100000|2025-03-13 10:35:00|30657.1|30617.1|30685.7|30645.7|30687.1|30647.1|30655.7|30615.7|24
1741862400000|2025-03-13 10:40:00|30682.1|30642.1|30682.1|30642.1|30687.1|30647.1|30675.8|30635.8|18
1741862700000|2025-03-13 10:45:00|30685.8|30645.8|30695.8|30655.8|30695.8|30655.8|30665.8|30625.8|48
1741863000000|2025-03-13 10:50:00|30698.5|30658.5|30675.9|30635.9|30698.5|30658.5|30675.8|30635.8|25
1741863300000|2025-03-13 10:55:00|30677.2|30637.2|30675.9|30635.9|30685.9|30645.9|30655.9|30615.9|182
1741863600000|2025-03-13 11:00:00|30672.3|30632.3|30667.3|30627.3|30677.3|30637.3|30651.3|30611.3|50
1741863900000|2025-03-13 11:05:00|30668.6|30628.6|30678.7|30638.7|30678.7|30638.7|30660|30620|64
1741864200000|2025-03-13 11:10:00|30670|30630|30688.7|30648.7|30698.7|30658.7|30670|30630|90
1741864500000|2025-03-13 11:15:00|30687.4|30647.4|30667.4|30627.4|30688.7|30648.7|30658.8|30618.8|20
1741864800000|2025-03-13 11:20:00|30668.8|30628.8|30667.4|30627.4|30668.8|30628.8|30657.4|30617.4|32
1741865100000|2025-03-13 11:25:00|30668.8|30628.8|30657.5|30617.5|30668.8|30628.8|30657.5|30617.5|3
1741865400000|2025-03-13 11:30:00|30658.8|30618.8|30642.5|30602.5|30672.5|30632.5|30642.5|30602.5|108
1741865700000|2025-03-13 11:35:00|30638.9|30598.9|30668.9|30628.9|30668.9|30628.9|30638.9|30598.9|27
1741866000000|2025-03-13 11:40:00|30678.9|30638.9|30692.6|30652.6|30698.9|30658.9|30678.9|30638.9|47
1741866300000|2025-03-13 11:45:00|30696.2|30656.2|30689|30649|30717.6|30677.6|30682.6|30642.6|67
1741866600000|2025-03-13 11:50:00|30684|30644|30705.4|30665.4|30706.7|30666.7|30679|30639|88
1741866900000|2025-03-13 11:55:00|30701.7|30661.7|30749.1|30709.1|30750.4|30710.4|30700.4|30660.4|122
1741867200000|2025-03-13 12:00:00|30750.4|30710.4|30740.5|30700.5|30755.4|30715.4|30730.5|30690.5|64
1741867500000|2025-03-13 12:05:00|30741.8|30701.8|30780.5|30740.5|30781.8|30741.8|30741.8|30701.8|143
1741867800000|2025-03-13 12:10:00|30779.1|30739.1|30791.9|30751.9|30796.9|30756.9|30770.5|30730.5|52
1741868100000|2025-03-13 12:15:00|30789.2|30749.2|30774.2|30734.2|30800.5|30760.5|30774.2|30734.2|382
1741868400000|2025-03-13 12:20:00|30777.9|30737.9|30759.3|30719.3|30779.2|30739.2|30759.2|30719.2|158
1741868700000|2025-03-13 12:25:00|30760.6|30720.6|30750.7|30710.7|30760.6|30720.6|30730.6|30690.6|117
1741869000000|2025-03-13 12:30:00|30747|30707|30775.7|30735.7|30780.7|30740.7|30732|30692|171
1741869300000|2025-03-13 12:35:00|30780.7|30740.7|30789.4|30749.4|30800.7|30760.7|30779.3|30739.3|162
1741869600000|2025-03-13 12:40:00|30790.7|30750.7|30734.4|30694.4|30790.7|30750.7|30732.1|30692.1|86
1741872600000|2025-03-13 13:30:00|30747.5|30707.5|30873.4|30833.4|30895.7|30855.7|30719.8|30679.8|2454
1741872900000|2025-03-13 13:35:00|30877.1|30837.1|30814.4|30774.4|30887.1|30847.1|30777.1|30737.1|1714
1741873200000|2025-03-13 13:40:00|30799.8|30759.8|30867.2|30827.2|30907.2|30867.2|30794.4|30754.4|928
1741873500000|2025-03-13 13:45:00|30860.8|30820.8|30924.5|30884.5|30944.5|30904.5|30847.2|30807.2|1347
1741873800000|2025-03-13 13:50:00|30914.5|30874.5|31013.2|30973.2|31014.5|30974.5|30887.2|30847.2|905
1741874100000|2025-03-13 13:55:00|31014.5|30974.5|31121.8|31081.8|31123.2|31083.2|31013.2|30973.2|1744
1741874400000|2025-03-13 14:00:00|31123.2|31083.2|31093.2|31053.2|31169.1|31129.1|31064.6|31024.6|1545
1741874700000|2025-03-13 14:05:00|31094.6|31054.6|31061.9|31021.9|31094.6|31054.6|31041.9|31001.9|885
1741875000000|2025-03-13 14:10:00|31058.3|31018.3|31081.9|31041.9|31081.9|31041.9|31013.3|30973.3|945
1741875300000|2025-03-13 14:15:00|31101.9|31061.9|30952|30912|31101.9|31061.9|30942|30902|1792
1741875600000|2025-03-13 14:20:00|30962|30922|30952|30912|30972|30932|30914.7|30874.7|814
1741875900000|2025-03-13 14:25:00|30947|30907|31002.1|30962.1|31002.1|30962.1|30922|30882|533
1741876200000|2025-03-13 14:30:00|31008.4|30968.4|31069.4|31029.4|31069.4|31029.4|30978.4|30938.4|614
1741876500000|2025-03-13 14:35:00|31079.4|31039.4|31012.1|30972.1|31089.4|31049.4|30982.1|30942.1|469
1741876800000|2025-03-13 14:40:00|31019.4|30979.4|31020.8|30980.8|31069.4|31029.4|31010.8|30970.8|263
1741877100000|2025-03-13 14:45:00|31022.2|30982.2|31059.5|31019.5|31089.5|31049.5|31022.2|30982.2|507
1741877400000|2025-03-13 14:50:00|31050.8|31010.8|31069.5|31029.5|31089.5|31049.5|31040.8|31000.8|324
1741877700000|2025-03-13 14:55:00|31079.5|31039.5|31079.6|31039.6|31079.6|31039.6|31039.5|30999.5|258
1741878000000|2025-03-13 15:00:00|31074.6|31034.6|31126.9|31086.9|31126.9|31086.9|31060.9|31020.9|723
1741878300000|2025-03-13 15:05:00|31119.6|31079.6|31129.6|31089.6|31149.6|31109.6|31119.6|31079.6|468
1741878600000|2025-03-13 15:10:00|31121|31081|31059.7|31019.7|31129.6|31089.6|31056|31016|735
1741878900000|2025-03-13 15:15:00|31056|31016|30981.1|30941.1|31089.7|31049.7|30962.4|30922.4|717
1741879200000|2025-03-13 15:20:00|30982.4|30942.4|31012.5|30972.5|31022.5|30982.5|30932.4|30892.4|684
1741879500000|2025-03-13 15:25:00|31013.8|30973.8|30992.5|30952.5|31025.2|30985.2|30982.5|30942.5|418
1741879800000|2025-03-13 15:30:00|30993.9|30953.9|31023.9|30983.9|31061.2|31021.2|30993.9|30953.9|722
1741880100000|2025-03-13 15:35:00|31022.5|30982.5|30982.6|30942.6|31042.5|31002.5|30982.6|30942.6|419
1741880400000|2025-03-13 15:40:00|30975.3|30935.3|30975.3|30935.3|31012.6|30972.6|30975.3|30935.3|235
1741880700000|2025-03-13 15:45:00|30974|30934|30975.4|30935.4|30995.4|30955.4|30955.4|30915.4|396
1741881000000|2025-03-13 15:50:00|30979|30939|30982.7|30942.7|30982.7|30942.7|30935.4|30895.4|168
1741881300000|2025-03-13 15:55:00|30974.1|30934.1|30984.1|30944.1|30995.4|30955.4|30965.4|30925.4|444
1741881600000|2025-03-13 16:00:00|30985.5|30945.5|30955.5|30915.5|30985.5|30945.5|30955.5|30915.5|564
1741881900000|2025-03-13 16:05:00|30962.8|30922.8|30966.9|30926.9|30982.8|30942.8|30934.1|30894.1|389
1741882200000|2025-03-13 16:10:00|30965.5|30925.5|30935.6|30895.6|30966.9|30926.9|30935.5|30895.5|565
1741882500000|2025-03-13 16:15:00|30944.2|30904.2|30982.9|30942.9|30984.2|30944.2|30944.2|30904.2|287
1741882800000|2025-03-13 16:20:00|30975.6|30935.6|30982.9|30942.9|30982.9|30942.9|30959.3|30919.3|204
1741883100000|2025-03-13 16:25:00|30981.5|30941.5|30994.3|30954.3|30995.7|30955.7|30972.9|30932.9|202
1741883400000|2025-03-13 16:30:00|30995.7|30955.7|31003|30963|31033|30993|30992.9|30952.9|246
1741883700000|2025-03-13 16:35:00|30994.4|30954.4|30993|30953|31039.4|30999.4|30983|30943|455
1741884000000|2025-03-13 16:40:00|30985.8|30945.8|31043.1|31003.1|31044.4|31004.4|30985.8|30945.8|217
1741884300000|2025-03-13 16:45:00|31033.1|30993.1|31003.1|30963.1|31044.4|31004.4|30995.8|30955.8|207
1741884600000|2025-03-13 16:50:00|31004.5|30964.5|30983.1|30943.1|31015.8|30975.8|30963.1|30923.1|215
1741884900000|2025-03-13 16:55:00|30984.5|30944.5|31013.2|30973.2|31013.2|30973.2|30963.1|30923.1|249
1741885200000|2025-03-13 17:00:00|31018.2|30978.2|31024.6|30984.6|31043.2|31003.2|31013.2|30973.2|467
1741885500000|2025-03-13 17:05:00|31025.9|30985.9|31013.2|30973.2|31053.2|31013.2|31013.2|30973.2|233
1741885800000|2025-03-13 17:10:00|31006|30966|31034.6|30994.6|31043.3|31003.3|31006|30966|250
1741886100000|2025-03-13 17:15:00|31033.3|30993.3|31046.1|31006.1|31054.7|31014.7|31033.3|30993.3|371
1741886400000|2025-03-13 17:20:00|31044.7|31004.7|31074.7|31034.7|31083.4|31043.4|31043.3|31003.3|281
1741886700000|2025-03-13 17:25:00|31073.4|31033.4|31056.1|31016.1|31083.4|31043.4|31056.1|31016.1|458
1741887000000|2025-03-13 17:30:00|31066.1|31026.1|31027.5|30987.5|31067.5|31027.5|31018.9|30978.9|326
1741887300000|2025-03-13 17:35:00|31026.2|30986.2|30997.6|30957.6|31028.9|30988.9|30966.2|30926.2|662
1741887600000|2025-03-13 17:40:00|30999|30959|30979|30939|30999|30959|30959|30919|362
1741887900000|2025-03-13 17:45:00|30977.6|30937.6|31046.3|31006.3|31046.3|31006.3|30969|30929|350
1741888200000|2025-03-13 17:50:00|31041.3|31001.3|31017.7|30977.7|31059|31019|31016.3|30976.3|563
1741888500000|2025-03-13 17:55:00|31019.1|30979.1|31027.7|30987.7|31049.1|31009.1|31007.7|30967.7|621
1741888800000|2025-03-13 18:00:00|31019.1|30979.1|30961.9|30921.9|31032.7|30992.7|30961.9|30921.9|854
1741889100000|2025-03-13 18:05:00|30966.9|30926.9|30873.3|30833.3|30971.9|30931.9|30864.7|30824.7|1653
1741889400000|2025-03-13 18:10:00|30871.9|30831.9|30950.6|30910.6|30950.6|30910.6|30843.3|30803.3|2575
1741889700000|2025-03-13 18:15:00|30942|30902|30903.4|30863.4|30959.2|30919.2|30872|30832|1386
1741910400000|2025-03-14 00:00:00|30658.8|30618.8|30660.3|30620.3|30695.2|30655.2|30610.2|30570.2|510
1741910700000|2025-03-14 00:05:00|30655.3|30615.3|30630.3|30590.3|30686.7|30646.7|30630.3|30590.3|374
1741911000000|2025-03-14 00:10:00|30631.7|30591.7|30651.7|30611.7|30661.7|30621.7|30630.3|30590.3|30
1741911300000|2025-03-14 00:15:00|30650.3|30610.3|30613.2|30573.2|30651.7|30611.7|30591.7|30551.7|642
1741911600000|2025-03-14 00:20:00|30611.8|30571.8|30603.2|30563.2|30613.2|30573.2|30588.2|30548.2|99
1741911900000|2025-03-14 00:25:00|30601.8|30561.8|30613.2|30573.2|30613.2|30573.2|30593.2|30553.2|130
1741912200000|2025-03-14 00:30:00|30613.3|30573.3|30608.3|30568.3|30613.3|30573.3|30601.9|30561.9|18
1741912500000|2025-03-14 00:35:00|30611.9|30571.9|30584.7|30544.7|30613.3|30573.3|30584.7|30544.7|71
1741912800000|2025-03-14 00:40:00|30576.1|30536.1|30583.4|30543.4|30593.4|30553.4|30576.1|30536.1|27
1741913100000|2025-03-14 00:45:00|30584.8|30544.8|30613.4|30573.4|30613.4|30573.4|30584.8|30544.8|37
1741913400000|2025-03-14 00:50:00|30614.8|30574.8|30616.2|30576.2|30616.2|30576.2|30603.4|30563.4|18
1741913700000|2025-03-14 00:55:00|30614.9|30574.9|30614.9|30574.9|30614.9|30574.9|30604.9|30564.9|22
1741914000000|2025-03-14 01:00:00|30633.5|30593.5|30569.9|30529.9|30643.5|30603.5|30563.5|30523.5|125
1741914300000|2025-03-14 01:05:00|30568.5|30528.5|30580|30540|30586.4|30546.4|30568.5|30528.5|57
1741914600000|2025-03-14 01:10:00|30581.4|30541.4|30615|30575|30616.4|30576.4|30580|30540|43
1741914900000|2025-03-14 01:15:00|30611.4|30571.4|30640.1|30600.1|30645|30605|30611.4|30571.4|60
1741915200000|2025-03-14 01:20:00|30636.5|30596.5|30626.5|30586.5|30636.5|30596.5|30620.1|30580.1|16
1741915500000|2025-03-14 01:25:00|30621.5|30581.5|30635.1|30595.1|30646.5|30606.5|30611.5|30571.5|14
1741915800000|2025-03-14 01:30:00|30631.5|30591.5|30621.6|30581.6|30636.5|30596.5|30616.6|30576.6|24
1741916100000|2025-03-14 01:35:00|30626.6|30586.6|30641.6|30601.6|30656.6|30616.6|30626.6|30586.6|143
1741916400000|2025-03-14 01:40:00|30646.6|30606.6|30636.7|30596.7|30651.6|30611.6|30636.6|30596.6|21
1741916700000|2025-03-14 01:45:00|30631.7|30591.7|30606.7|30566.7|30646.7|30606.7|30576.7|30536.7|177
1741917000000|2025-03-14 01:50:00|30601.7|30561.7|30606.7|30566.7|30606.7|30566.7|30596.7|30556.7|37
1741917300000|2025-03-14 01:55:00|30616.7|30576.7|30635.4|30595.4|30646.8|30606.8|30616.7|30576.7|17
1741917600000|2025-03-14 02:00:00|30636.8|30596.8|30625.4|30585.4|30641.8|30601.8|30615.4|30575.4|18
1741917900000|2025-03-14 02:05:00|30626.8|30586.8|30636.9|30596.9|30636.9|30596.9|30626.8|30586.8|24
1741918200000|2025-03-14 02:10:00|30635.5|30595.5|30641.9|30601.9|30641.9|30601.9|30635.5|30595.5|15
1741918500000|2025-03-14 02:15:00|30646.9|30606.9|30635.5|30595.5|30646.9|30606.9|30635.5|30595.5|20
1741918800000|2025-03-14 02:20:00|30636.9|30596.9|30647|30607|30647|30607|30630.6|30590.6|12
1741919100000|2025-03-14 02:25:00|30650.6|30610.6|30644.2|30604.2|30655.6|30615.6|30637|30597|10
1741919400000|2025-03-14 02:30:00|30645.6|30605.6|30647.1|30607.1|30657.1|30617.1|30640.6|30600.6|6
1741919700000|2025-03-14 02:35:00|30650.7|30610.7|30655.7|30615.7|30657.1|30617.1|30647.1|30607.1|4
1741920000000|2025-03-14 02:40:00|30654.3|30614.3|30645.7|30605.7|30655.7|30615.7|30645.7|30605.7|5
1741920300000|2025-03-14 02:45:00|30645.8|30605.8|30664.4|30624.4|30665.8|30625.8|30645.8|30605.8|14
1741920600000|2025-03-14 02:50:00|30655.8|30615.8|30654.4|30614.4|30660.8|30620.8|30654.4|30614.4|4
1741920900000|2025-03-14 02:55:00|30655.8|30615.8|30665.9|30625.9|30665.9|30625.9|30654.4|30614.4|10
1741921200000|2025-03-14 03:00:00|30664.5|30624.5|30677.3|30637.3|30680.9|30640.9|30660.9|30620.9|17
1741921500000|2025-03-14 03:05:00|30685.9|30645.9|30665.9|30625.9|30685.9|30645.9|30665.9|30625.9|33
1741921800000|2025-03-14 03:10:00|30666|30626|30686|30646|30686|30646|30662.4|30622.4|9
1741922100000|2025-03-14 03:15:00|30681|30641|30677.4|30637.4|30686|30646|30674.6|30634.6|6
1741922400000|2025-03-14 03:20:00|30682.4|30642.4|30686.1|30646.1|30687.5|30647.5|30682.4|30642.4|1
1741922700000|2025-03-14 03:25:00|30687.5|30647.5|30694.7|30654.7|30696.1|30656.1|30677.5|30637.5|6
1741923000000|2025-03-14 03:30:00|30696.1|30656.1|30686.2|30646.2|30696.1|30656.1|30686.1|30646.1|7
1741923300000|2025-03-14 03:35:00|30691.2|30651.2|30686.2|30646.2|30691.2|30651.2|30686.2|30646.2|0
1741923600000|2025-03-14 03:40:00|30684.8|30644.8|30686.2|30646.2|30686.2|30646.2|30684.8|30644.8|2
1741923900000|2025-03-14 03:45:00|30686.3|30646.3|30686.3|30646.3|30691.3|30651.3|30686.3|30646.3|2
1741924200000|2025-03-14 03:50:00|30684.9|30644.9|30688.5|30648.5|30693.5|30653.5|30676.3|30636.3|386
1741924500000|2025-03-14 03:55:00|30692.1|30652.1|30684.9|30644.9|30694.9|30654.9|30684.9|30644.9|3
1741924800000|2025-03-14 04:00:00|30685|30645|30676.4|30636.4|30685|30645|30676.4|30636.4|41
1741925100000|2025-03-14 04:05:00|30685|30645|30685|30645|30685|30645|30685|30645|4
1741925400000|2025-03-14 04:10:00|30686.4|30646.4|30676.5|30636.5|30686.4|30646.4|30676.5|30636.5|5
1741925700000|2025-03-14 04:15:00|30685.1|30645.1|30680.1|30640.1|30685.1|30645.1|30680.1|30640.1|5
1741926000000|2025-03-14 04:20:00|30675.1|30635.1|30676.6|30636.6|30676.6|30636.6|30675.1|30635.1|2
1741926300000|2025-03-14 04:25:00|30685.2|30645.2|30685.2|30645.2|30685.2|30645.2|30685.2|30645.2|4
1741926600000|2025-03-14 04:30:00|30676.6|30636.6|30685.2|30645.2|30685.2|30645.2|30675.2|30635.2|9
1741926900000|2025-03-14 04:35:00|30676.7|30636.7|30685.3|30645.3|30685.3|30645.3|30676.7|30636.7|2
1741927200000|2025-03-14 04:40:00|30686.7|30646.7|30708.1|30668.1|30708.1|30668.1|30686.7|30646.7|34
1741927500000|2025-03-14 04:45:00|30718.1|30678.1|30718.2|30678.2|30718.2|30678.2|30703.2|30663.2|48
1741927800000|2025-03-14 04:50:00|30721|30681|30718.2|30678.2|30728.2|30688.2|30718.2|30678.2|27
1741928100000|2025-03-14 04:55:00|30728.2|30688.2|30728.3|30688.3|30728.3|30688.3|30718.3|30678.3|40
1741928400000|2025-03-14 05:00:00|30718.3|30678.3|30716.9|30676.9|30718.3|30678.3|30711.9|30671.9|16
1741928700000|2025-03-14 05:05:00|30718.3|30678.3|30728.3|30688.3|30728.3|30688.3|30718.3|30678.3|6
1741929000000|2025-03-14 05:10:00|30728.4|30688.4|30728.4|30688.4|30728.4|30688.4|30728.4|30688.4|0
1741929300000|2025-03-14 05:15:00|30727|30687|30727|30687|30727|30687|30727|30687|2
1741929600000|2025-03-14 05:20:00|30728.5|30688.5|30728.5|30688.5|30728.5|30688.5|30728.5|30688.5|2
1741929900000|2025-03-14 05:25:00|30727.1|30687.1|30733.5|30693.5|30738.5|30698.5|30727.1|30687.1|11
1741930200000|2025-03-14 05:30:00|30728.5|30688.5|30747.1|30707.1|30747.1|30707.1|30728.5|30688.5|7
1741930500000|2025-03-14 05:35:00|30748.5|30708.5|30762.2|30722.2|30762.2|30722.2|30738.6|30698.6|56
1741930800000|2025-03-14 05:40:00|30758.6|30718.6|30773.6|30733.6|30777.2|30737.2|30757.2|30717.2|9
1741931100000|2025-03-14 05:45:00|30768.6|30728.6|30763.7|30723.7|30768.7|30728.7|30758.7|30718.7|31
1741931400000|2025-03-14 05:50:00|30758.7|30718.7|30767.3|30727.3|30767.3|30727.3|30758.7|30718.7|7
1741931700000|2025-03-14 05:55:00|30765.9|30725.9|30765.9|30725.9|30765.9|30725.9|30765.9|30725.9|0
1741932000000|2025-03-14 06:00:00|30762.3|30722.3|30763.8|30723.8|30768.8|30728.8|30757.4|30717.4|9
1741932300000|2025-03-14 06:05:00|30756|30716|30756|30716|30758.8|30718.8|30756|30716|10
1741932600000|2025-03-14 06:10:00|30748.8|30708.8|30747.5|30707.5|30756|30716|30737.4|30697.4|11
1741932900000|2025-03-14 06:15:00|30742.5|30702.5|30748.9|30708.9|30748.9|30708.9|30738.9|30698.9|3
1741933200000|2025-03-14 06:20:00|30747.5|30707.5|30752.5|30712.5|30757.5|30717.5|30747.5|30707.5|16
1741933500000|2025-03-14 06:25:00|30749|30709|30747.6|30707.6|30757.6|30717.6|30747.6|30707.6|1
1741933800000|2025-03-14 06:30:00|30744|30704|30767.6|30727.6|30769|30729|30744|30704|24
1741934100000|2025-03-14 06:35:00|30766.2|30726.2|30759.1|30719.1|30766.2|30726.2|30756.2|30716.2|0
1741934400000|2025-03-14 06:40:00|30749.1|30709.1|30749.1|30709.1|30757.7|30717.7|30736.3|30696.3|31
1741934700000|2025-03-14 06:45:00|30747.7|30707.7|30747.7|30707.7|30757.7|30717.7|30746.3|30706.3|4
1741935000000|2025-03-14 06:50:00|30746.3|30706.3|30749.2|30709.2|30757.8|30717.8|30742.7|30702.7|5
1741935300000|2025-03-14 06:55:00|30742.8|30702.8|30746.4|30706.4|30749.2|30709.2|30732.8|30692.8|23
1741935600000|2025-03-14 07:00:00|30742.8|30702.8|30749.3|30709.3|30749.3|30709.3|30732.8|30692.8|115
1741935900000|2025-03-14 07:05:00|30750.7|30710.7|30759.3|30719.3|30759.3|30719.3|30750.7|30710.7|7
1741936200000|2025-03-14 07:10:00|30757.9|30717.9|30764.4|30724.4|30767.9|30727.9|30757.9|30717.9|2
1741936500000|2025-03-14 07:15:00|30760.8|30720.8|30754.4|30714.4|30760.8|30720.8|30748|30708|24
1741936800000|2025-03-14 07:20:00|30758|30718|30759.4|30719.4|30759.4|30719.4|30749.4|30709.4|6
1741937100000|2025-03-14 07:25:00|30759.5|30719.5|30758.1|30718.1|30759.5|30719.5|30748.1|30708.1|28
1741937400000|2025-03-14 07:30:00|30756.6|30716.6|30739.5|30699.5|30759.5|30719.5|30739.5|30699.5|50
1741937700000|2025-03-14 07:35:00|30746.7|30706.7|30749.6|30709.6|30749.6|30709.6|30746.7|30706.7|28
1741938000000|2025-03-14 07:40:00|30748.2|30708.2|30744.6|30704.6|30749.6|30709.6|30744.6|30704.6|22
1741938300000|2025-03-14 07:45:00|30743.2|30703.2|30748.2|30708.2|30749.7|30709.7|30739.7|30699.7|6
1741938600000|2025-03-14 07:50:00|30749.7|30709.7|30729.7|30689.7|30749.7|30709.7|30728.3|30688.3|15
1741938900000|2025-03-14 07:55:00|30743.3|30703.3|30739.7|30699.7|30749.7|30709.7|30734.7|30694.7|60
1741939200000|2025-03-14 08:00:00|30734.7|30694.7|30688.4|30648.4|30739.7|30699.7|30683.3|30643.3|86
1741939500000|2025-03-14 08:05:00|30689.8|30649.8|30718.4|30678.4|30719.8|30679.8|30689.8|30649.8|12
1741939800000|2025-03-14 08:10:00|30719.8|30679.8|30719.9|30679.9|30723.4|30683.4|30709.8|30669.8|1
1741940100000|2025-03-14 08:15:00|30689.9|30649.9|30659.9|30619.9|30689.9|30649.9|30659.9|30619.9|285
1741940400000|2025-03-14 08:20:00|30664.9|30624.9|30669.9|30629.9|30674.9|30634.9|30664.9|30624.9|21
1741940700000|2025-03-14 08:25:00|30674.9|30634.9|30690|30650|30690|30650|30674.9|30634.9|7
1741941000000|2025-03-14 08:30:00|30688.6|30648.6|30685|30645|30690|30650|30680|30640|32
1741941300000|2025-03-14 08:35:00|30680|30640|30685.1|30645.1|30688.6|30648.6|30680|30640|38
1741941600000|2025-03-14 08:40:00|30680.1|30640.1|30673|30633|30682.9|30642.9|30670.1|30630.1|86
1741941900000|2025-03-14 08:45:00|30681.5|30641.5|30691.6|30651.6|30693|30653|30678|30638|36
1741942200000|2025-03-14 08:50:00|30693|30653|30693|30653|30693|30653|30688|30648|5
1741942500000|2025-03-14 08:55:00|30693.1|30653.1|30673.1|30633.1|30693.1|30653.1|30663.1|30623.1|24
1741942800000|2025-03-14 09:00:00|30680.2|30640.2|30671.7|30631.7|30681.7|30641.7|30663.1|30623.1|33
1741943100000|2025-03-14 09:05:00|30673.1|30633.1|30681.7|30641.7|30691.7|30651.7|30671.7|30631.7|23
1741943400000|2025-03-14 09:10:00|30680.3|30640.3|30646.8|30606.8|30680.3|30640.3|30643.2|30603.2|49
1741943700000|2025-03-14 09:15:00|30648.2|30608.2|30643.2|30603.2|30653.2|30613.2|30643.2|30603.2|11
1741944000000|2025-03-14 09:20:00|30641.8|30601.8|30656.9|30616.9|30663.3|30623.3|30641.8|30601.8|4
1741944300000|2025-03-14 09:25:00|30663.3|30623.3|30633.3|30593.3|30663.3|30623.3|30631.9|30591.9|8
1741944600000|2025-03-14 09:30:00|30638.3|30598.3|30641.9|30601.9|30653.4|30613.4|30638.3|30598.3|48
1741944900000|2025-03-14 09:35:00|30633.4|30593.4|30633.4|30593.4|30638.4|30598.4|30623.4|30583.4|49
1741945200000|2025-03-14 09:40:00|30643.4|30603.4|30643.5|30603.5|30653.4|30613.4|30642|30602|22
1741945500000|2025-03-14 09:45:00|30642|30602|30643.5|30603.5|30653.5|30613.5|30623.5|30583.5|83
1741945800000|2025-03-14 09:50:00|30653.5|30613.5|30663.5|30623.5|30663.5|30623.5|30652.1|30612.1|10
1741946100000|2025-03-14 09:55:00|30668.5|30628.5|30673.6|30633.6|30687.1|30647.1|30667.1|30627.1|34
1741946400000|2025-03-14 10:00:00|30672.2|30632.2|30683.6|30643.6|30683.6|30643.6|30672.2|30632.2|30
1741946700000|2025-03-14 10:05:00|30682.2|30642.2|30713.7|30673.7|30713.7|30673.7|30682.2|30642.2|32
1741947000000|2025-03-14 10:10:00|30720.8|30680.8|30733.7|30693.7|30743.7|30703.7|30710.8|30670.8|119
1741947300000|2025-03-14 10:15:00|30742.3|30702.3|30700.9|30660.9|30747.3|30707.3|30700.9|30660.9|98
1741947600000|2025-03-14 10:20:00|30702.3|30662.3|30702.4|30662.4|30703.8|30663.8|30692.3|30652.3|29
1741947900000|2025-03-14 10:25:00|30700.9|30660.9|30702.4|30662.4|30703.8|30663.8|30700.9|30660.9|6
1741948200000|2025-03-14 10:30:00|30701|30661|30682.4|30642.4|30701|30661|30682.4|30642.4|215
1741948500000|2025-03-14 10:35:00|30692.4|30652.4|30683.9|30643.9|30692.4|30652.4|30681|30641|13
1741948800000|2025-03-14 10:40:00|30681|30641|30653.9|30613.9|30681|30641|30651.1|30611.1|25
1741949100000|2025-03-14 10:45:00|30654|30614|30644|30604|30669|30629|30641.1|30601.1|17
1741949400000|2025-03-14 10:50:00|30642.6|30602.6|30624|30584|30644|30604|30621.2|30581.2|39
1741949700000|2025-03-14 10:55:00|30622.6|30582.6|30622.6|30582.6|30644.1|30604.1|30622.6|30582.6|16
1741950000000|2025-03-14 11:00:00|30624.1|30584.1|30632.7|30592.7|30644.1|30604.1|30622.7|30582.7|84
1741950300000|2025-03-14 11:05:00|30634.1|30594.1|30634.2|30594.2|30652.7|30612.7|30634.1|30594.1|20
1741950600000|2025-03-14 11:10:00|30642.7|30602.7|30642.8|30602.8|30657.7|30617.7|30637.7|30597.7|40
1741950900000|2025-03-14 11:15:00|30644.2|30604.2|30641.4|30601.4|30651.4|30611.4|30641.3|30601.3|31
1741951200000|2025-03-14 11:20:00|30646.4|30606.4|30642.8|30602.8|30651.4|30611.4|30632.8|30592.8|93
1741951500000|2025-03-14 11:25:00|30642.9|30602.9|30621.5|30581.5|30644.3|30604.3|30616.4|30576.4|47
1741951800000|2025-03-14 11:30:00|30617.9|30577.9|30666.5|30626.5|30675.1|30635.1|30617.9|30577.9|107
1741952100000|2025-03-14 11:35:00|30670.1|30630.1|30643|30603|30670.1|30630.1|30638|30598|29
1741952400000|2025-03-14 11:40:00|30638|30598|30634.4|30594.4|30658|30618|30628|30588|107
1741952700000|2025-03-14 11:45:00|30634.5|30594.5|30634.5|30594.5|30654.5|30614.5|30634.5|30594.5|27
1741953000000|2025-03-14 11:50:00|30644.5|30604.5|30644.5|30604.5|30645.9|30605.9|30624.5|30584.5|107
1741953300000|2025-03-14 11:55:00|30654.5|30614.5|30644.6|30604.6|30664.6|30624.6|30639.6|30599.6|33
1741953600000|2025-03-14 12:00:00|30654.6|30614.6|30664.6|30624.6|30693.2|30653.2|30649.6|30609.6|117
1741953900000|2025-03-14 12:05:00|30669.6|30629.6|30689.7|30649.7|30694.7|30654.7|30664.6|30624.6|74
1741954200000|2025-03-14 12:10:00|30694.7|30654.7|30714.7|30674.7|30744.7|30704.7|30694.7|30654.7|212
1741954500000|2025-03-14 12:15:00|30709.7|30669.7|30714.7|30674.7|30714.7|30674.7|30694.7|30654.7|65
1741954800000|2025-03-14 12:20:00|30719.7|30679.7|30711.2|30671.2|30734.8|30694.8|30707.7|30667.7|394
1741955100000|2025-03-14 12:25:00|30707.7|30667.7|30754.8|30714.8|30764.8|30724.8|30706.2|30666.2|404
1741955400000|2025-03-14 12:30:00|30759.8|30719.8|30769.9|30729.9|30774.9|30734.9|30754.8|30714.8|62
1741955700000|2025-03-14 12:35:00|30766.3|30726.3|30784.9|30744.9|30794.9|30754.9|30754.9|30714.9|111
1741956000000|2025-03-14 12:40:00|30783.5|30743.5|30764.9|30724.9|30784.9|30744.9|30754.9|30714.9|105
1741959000000|2025-03-14 13:30:00|30745.3|30705.3|30868.9|30828.9|30878.9|30838.9|30695.3|30655.3|1334
1741959300000|2025-03-14 13:35:00|30870.4|30830.4|30754|30714|30885.4|30845.4|30725.4|30685.4|1172
1741959600000|2025-03-14 13:40:00|30755.4|30715.4|30752.6|30712.6|30814|30774|30745.4|30705.4|1472
1741959900000|2025-03-14 13:45:00|30762.6|30722.6|30772.6|30732.6|30831.2|30791.2|30761.1|30721.1|773
1741960200000|2025-03-14 13:50:00|30762.6|30722.6|30664.1|30624.1|30762.6|30722.6|30662.6|30622.6|862
1741960500000|2025-03-14 13:55:00|30662.6|30622.6|30588.5|30548.5|30664.1|30624.1|30578.4|30538.4|1506
1741960800000|2025-03-14 14:00:00|30579.9|30539.9|30578.5|30538.5|30582.1|30542.1|30548.5|30508.5|337
1741961100000|2025-03-14 14:05:00|30568.5|30528.5|30588.5|30548.5|30588.5|30548.5|30548.5|30508.5|415
1741961400000|2025-03-14 14:10:00|30597.1|30557.1|30538.6|30498.6|30602.1|30562.1|30538.6|30498.6|824
1741961700000|2025-03-14 14:15:00|30540|30500|30530.1|30490.1|30565.7|30525.7|30498.6|30458.6|948
1741962000000|2025-03-14 14:20:00|30521.5|30481.5|30571.6|30531.6|30631.5|30591.5|30521.5|30481.5|698
1741962300000|2025-03-14 14:25:00|30578.7|30538.7|30581.6|30541.6|30600.2|30560.2|30541.6|30501.6|348
1741962600000|2025-03-14 14:30:00|30580.2|30540.2|30580.2|30540.2|30601.6|30561.6|30550.2|30510.2|587
1741962900000|2025-03-14 14:35:00|30581.6|30541.6|30561.7|30521.7|30590.2|30550.2|30551.7|30511.7|253
1741963200000|2025-03-14 14:40:00|30570.2|30530.2|30561.7|30521.7|30570.3|30530.3|30520.2|30480.2|557
1741963500000|2025-03-14 14:45:00|30560.3|30520.3|30601.8|30561.8|30610.3|30570.3|30551.7|30511.7|335
1741963800000|2025-03-14 14:50:00|30610.3|30570.3|30641.8|30601.8|30661.8|30621.8|30610.3|30570.3|316
1741964100000|2025-03-14 14:55:00|30650.4|30610.4|30641.9|30601.9|30661.8|30621.8|30618.9|30578.9|210
1741964400000|2025-03-14 15:00:00|30640.4|30600.4|30581.9|30541.9|30641.9|30601.9|30570.4|30530.4|224
1741964700000|2025-03-14 15:05:00|30591.9|30551.9|30631.9|30591.9|30631.9|30591.9|30580.5|30540.5|159
1741965000000|2025-03-14 15:10:00|30621.9|30581.9|30709.1|30669.1|30719.1|30679.1|30621.9|30581.9|536
1741965300000|2025-03-14 15:15:00|30710.5|30670.5|30717.7|30677.7|30729.1|30689.1|30697.6|30657.6|606
1741965600000|2025-03-14 15:20:00|30716.2|30676.2|30766.3|30726.3|30786.3|30746.3|30709.1|30669.1|728
1741965900000|2025-03-14 15:25:00|30757.7|30717.7|30767.8|30727.8|30769.2|30729.2|30729.2|30689.2|258
1741966200000|2025-03-14 15:30:00|30776.3|30736.3|30739.3|30699.3|30779.2|30739.2|30709.2|30669.2|370
1741966500000|2025-03-14 15:35:00|30742.8|30702.8|30796.4|30756.4|30807.8|30767.8|30729.3|30689.3|634
1741966800000|2025-03-14 15:40:00|30792.9|30752.9|30806.4|30766.4|30807.9|30767.9|30777.9|30737.9|172
1741967100000|2025-03-14 15:45:00|30803.5|30763.5|30836.5|30796.5|30846.5|30806.5|30796.4|30756.4|334
1741967400000|2025-03-14 15:50:00|30837.9|30797.9|30826.5|30786.5|30846.5|30806.5|30815.1|30775.1|519
1741967700000|2025-03-14 15:55:00|30818|30778|30768|30728|30825.1|30785.1|30738|30698|233
1741968000000|2025-03-14 16:00:00|30759.5|30719.5|30826.6|30786.6|30826.6|30786.6|30759.5|30719.5|557
1741968300000|2025-03-14 16:05:00|30823.1|30783.1|30886.7|30846.7|30893.8|30853.8|30816.6|30776.6|213
1741968600000|2025-03-14 16:10:00|30885.2|30845.2|30846.7|30806.7|30896.7|30856.7|30846.7|30806.7|201
1741968900000|2025-03-14 16:15:00|30850.2|30810.2|30853.8|30813.8|30853.8|30813.8|30835.3|30795.3|122
1741969200000|2025-03-14 16:20:00|30843.8|30803.8|30843.2|30803.2|30846.8|30806.8|30816.8|30776.8|127
1741969500000|2025-03-14 16:25:00|30846.8|30806.8|30848.3|30808.3|30853.3|30813.3|30833.2|30793.2|101
1741969800000|2025-03-14 16:30:00|30856.8|30816.8|30876.9|30836.9|30886.8|30846.8|30849.7|30809.7|134
1741970100000|2025-03-14 16:35:00|30866.9|30826.9|30888.4|30848.4|30898.3|30858.3|30856.9|30816.9|248
1741970400000|2025-03-14 16:40:00|30889.8|30849.8|30886.9|30846.9|30889.8|30849.8|30876.9|30836.9|234
1741970700000|2025-03-14 16:45:00|30896.9|30856.9|30859.9|30819.9|30896.9|30856.9|30847|30807|340
1741971000000|2025-03-14 16:50:00|30857|30817|30819.9|30779.9|30858.4|30818.4|30819.9|30779.9|225
1741971300000|2025-03-14 16:55:00|30813.5|30773.5|30820|30780|30838.5|30798.5|30798.5|30758.5|530
1741971600000|2025-03-14 17:00:00|30813.5|30773.5|30808.6|30768.6|30840|30800|30807.1|30767.1|232
1741971900000|2025-03-14 17:05:00|30810|30770|30848.6|30808.6|30858.6|30818.6|30810|30770|307
1741972200000|2025-03-14 17:10:00|30847.2|30807.2|30827.2|30787.2|30848.6|30808.6|30818.6|30778.6|147
1741972500000|2025-03-14 17:15:00|30828.6|30788.6|30837.2|30797.2|30840.1|30800.1|30817.2|30777.2|106
1741972800000|2025-03-14 17:20:00|30838.7|30798.7|30800.2|30760.2|30838.7|30798.7|30798.7|30758.7|234
1741973100000|2025-03-14 17:25:00|30798.7|30758.7|30790.2|30750.2|30800.2|30760.2|30787.3|30747.3|267
1741973400000|2025-03-14 17:30:00|30797.3|30757.3|30803.8|30763.8|30810.3|30770.3|30780.3|30740.3|230
1741973700000|2025-03-14 17:35:00|30800.3|30760.3|30823.9|30783.9|30837.4|30797.4|30800.3|30760.3|199
1741974000000|2025-03-14 17:40:00|30820.3|30780.3|30810.4|30770.4|30820.3|30780.3|30800.3|30760.3|246
1741974300000|2025-03-14 17:45:00|30800.4|30760.4|30800.4|30760.4|30818.9|30778.9|30800.4|30760.4|216
1741974600000|2025-03-14 17:50:00|30787.5|30747.5|30780.4|30740.4|30790.4|30750.4|30760.4|30720.4|401
1741974900000|2025-03-14 17:55:00|30790.4|30750.4|30826.1|30786.1|30827.6|30787.6|30760.4|30720.4|349
1741975200000|2025-03-14 18:00:00|30822.6|30782.6|30817.6|30777.6|30846.1|30806.1|30807.6|30767.6|575
1741975500000|2025-03-14 18:05:00|30812.6|30772.6|30826.2|30786.2|30827.7|30787.7|30807.6|30767.6|237
1741975800000|2025-03-14 18:10:00|30827.7|30787.7|30817.7|30777.7|30827.7|30787.7|30797.7|30757.7|1092
1741976100000|2025-03-14 18:15:00|30816.2|30776.2|30824.8|30784.8|30837.7|30797.7|30814.8|30774.8|1516
1742169600000|2025-03-17 00:00:00|30896.2|30856.2|30889.6|30849.6|30949.6|30909.6|30864.6|30824.6|192
1742169900000|2025-03-17 00:05:00|30891.3|30851.3|30871.3|30831.3|30896.3|30856.3|30859.7|30819.7|62
1742170200000|2025-03-17 00:10:00|30866.3|30826.3|30879.7|30839.7|30879.7|30839.7|30851.3|30811.3|41
1742170500000|2025-03-17 00:15:00|30881.4|30841.4|30904.8|30864.8|30919.7|30879.7|30879.7|30839.7|21
1742170800000|2025-03-17 00:20:00|30901.4|30861.4|30894.8|30854.8|30919.8|30879.8|30894.8|30854.8|30
1742171100000|2025-03-17 00:25:00|30891.4|30851.4|30901.5|30861.5|30908.2|30868.2|30879.8|30839.8|12
1742171400000|2025-03-17 00:30:00|30904.8|30864.8|30889.9|30849.9|30919.9|30879.9|30889.9|30849.9|16
1742171700000|2025-03-17 00:35:00|30886.5|30846.5|30861.6|30821.6|30886.5|30846.5|30851.5|30811.5|37
1742172000000|2025-03-17 00:40:00|30871.6|30831.6|30870|30830|30879.9|30839.9|30861.6|30821.6|16
1742172300000|2025-03-17 00:45:00|30866.6|30826.6|30881.6|30841.6|30891.6|30851.6|30861.6|30821.6|12
1742172600000|2025-03-17 00:50:00|30886.6|30846.6|30885|30845|30890|30850|30880|30840|8
1742172900000|2025-03-17 00:55:00|30890|30850|30890.1|30850.1|30921.7|30881.7|30886.7|30846.7|56
1742173200000|2025-03-17 01:00:00|30886.7|30846.7|30910.1|30870.1|30930.1|30890.1|30880.1|30840.1|60
1742173500000|2025-03-17 01:05:00|30911.8|30871.8|30920.2|30880.2|30926.8|30886.8|30901.8|30861.8|19
1742173800000|2025-03-17 01:10:00|30921.8|30881.8|30921.8|30881.8|30925.2|30885.2|30910.2|30870.2|6
1742174100000|2025-03-17 01:15:00|30920.2|30880.2|30915.2|30875.2|30921.8|30881.8|30905.2|30865.2|6
1742174400000|2025-03-17 01:20:00|30911.9|30871.9|30940.3|30900.3|30941.9|30901.9|30910.3|30870.3|47
1742174700000|2025-03-17 01:25:00|30936.9|30896.9|30922|30882|30941.9|30901.9|30922|30882|11
1742175000000|2025-03-17 01:30:00|30920.3|30880.3|30930.4|30890.4|30930.4|30890.4|30915.4|30875.4|10
1742175300000|2025-03-17 01:35:00|30925.4|30885.4|30912.1|30872.1|30937|30897|30902|30862|9
1742175600000|2025-03-17 01:40:00|30910.4|30870.4|30912.1|30872.1|30922.1|30882.1|30910.4|30870.4|9
1742175900000|2025-03-17 01:45:00|30920.4|30880.4|30910.5|30870.5|30920.4|30880.4|30900.5|30860.5|14
1742176200000|2025-03-17 01:50:00|30912.1|30872.1|30907.2|30867.2|30915.5|30875.5|30897.1|30857.1|12
1742176500000|2025-03-17 01:55:00|30910.5|30870.5|30897.2|30857.2|30910.5|30870.5|30897.2|30857.2|3
1742176800000|2025-03-17 02:00:00|30893.9|30853.9|30892.3|30852.3|30902.2|30862.2|30882.2|30842.2|75
1742177100000|2025-03-17 02:05:00|30887.3|30847.3|30872.3|30832.3|30897.3|30857.3|30867.3|30827.3|63
1742177400000|2025-03-17 02:10:00|30877.3|30837.3|30867.3|30827.3|30877.3|30837.3|30860.7|30820.7|42
1742177700000|2025-03-17 02:15:00|30862.3|30822.3|30892.4|30852.4|30895.7|30855.7|30862.3|30822.3|41
1742178000000|2025-03-17 02:20:00|30894.1|30854.1|30880.8|30840.8|30902.4|30862.4|30880.8|30840.8|11
1742178300000|2025-03-17 02:25:00|30882.4|30842.4|30882.5|30842.5|30882.5|30842.5|30875.8|30835.8|5
1742178600000|2025-03-17 02:30:00|30885.8|30845.8|30875.9|30835.9|30885.8|30845.8|30860.8|30820.8|19
1742178900000|2025-03-17 02:35:00|30872.5|30832.5|30872.5|30832.5|30872.5|30832.5|30860.9|30820.9|7
1742179200000|2025-03-17 02:40:00|30870.9|30830.9|30860.9|30820.9|30872.6|30832.6|30860.9|30820.9|2
1742179500000|2025-03-17 02:45:00|30862.6|30822.6|30867.6|30827.6|30871|30831|30860.9|30820.9|4
1742179800000|2025-03-17 02:50:00|30871|30831|30852.7|30812.7|30871|30831|30852.7|30812.7|11
1742180100000|2025-03-17 02:55:00|30861|30821|30852.7|30812.7|30861.1|30821.1|30852.7|30812.7|5
1742180400000|2025-03-17 03:00:00|30847.7|30807.7|30852.7|30812.7|30852.7|30812.7|30846.1|30806.1|6
1742180700000|2025-03-17 03:05:00|30852.8|30812.8|30852.8|30812.8|30857.8|30817.8|30852.8|30812.8|3
1742181000000|2025-03-17 03:10:00|30856.1|30816.1|30857.8|30817.8|30862.8|30822.8|30852.8|30812.8|7
1742181300000|2025-03-17 03:15:00|30856.2|30816.2|30866.2|30826.2|30871.2|30831.2|30856.2|30816.2|3
1742181600000|2025-03-17 03:20:00|30862.9|30822.9|30852.9|30812.9|30862.9|30822.9|30852.9|30812.9|0
1742181900000|2025-03-17 03:25:00|30851.3|30811.3|30851.3|30811.3|30852.9|30812.9|30846.3|30806.3|1
1742182200000|2025-03-17 03:30:00|30853|30813|30853|30813|30853|30813|30843|30803|5
1742182500000|2025-03-17 03:35:00|30858|30818|30853|30813|30858|30818|30853|30813|4
1742182800000|2025-03-17 03:40:00|30856.4|30816.4|30866.4|30826.4|30866.4|30826.4|30856.4|30816.4|5
1742183100000|2025-03-17 03:45:00|30871.4|30831.4|30853.1|30813.1|30871.4|30831.4|30853.1|30813.1|3
1742183400000|2025-03-17 03:50:00|30851.5|30811.5|30853.2|30813.2|30853.2|30813.2|30848.1|30808.1|3
1742183700000|2025-03-17 03:55:00|30848.2|30808.2|30853.2|30813.2|30853.2|30813.2|30848.2|30808.2|5
1742184000000|2025-03-17 04:00:00|30848.2|30808.2|30843.2|30803.2|30848.2|30808.2|30843.2|30803.2|3
1742184300000|2025-03-17 04:05:00|30843.3|30803.3|30833.3|30793.3|30843.3|30803.3|30833.3|30793.3|42
1742184600000|2025-03-17 04:10:00|30831.6|30791.6|30843.3|30803.3|30843.3|30803.3|30831.6|30791.6|8
1742184900000|2025-03-17 04:15:00|30841.7|30801.7|30843.4|30803.4|30846.7|30806.7|30841.7|30801.7|7
1742185200000|2025-03-17 04:20:00|30846.7|30806.7|30863.4|30823.4|30863.4|30823.4|30846.7|30806.7|12
1742185500000|2025-03-17 04:25:00|30861.8|30821.8|30853.4|30813.4|30861.8|30821.8|30853.4|30813.4|1
1742185800000|2025-03-17 04:30:00|30853.5|30813.5|30853.5|30813.5|30853.5|30813.5|30853.5|30813.5|2
1742186400000|2025-03-17 04:40:00|30853.6|30813.6|30853.6|30813.6|30853.6|30813.6|30848.6|30808.6|2
1742186700000|2025-03-17 04:45:00|30851.9|30811.9|30853.6|30813.6|30853.6|30813.6|30851.9|30811.9|0
1742187000000|2025-03-17 04:50:00|30853.7|30813.7|30853.7|30813.7|30853.7|30813.7|30853.7|30813.7|0
1742187300000|2025-03-17 04:55:00|30852|30812|30843.7|30803.7|30853.7|30813.7|30843.7|30803.7|5
1742187900000|2025-03-17 05:05:00|30843.8|30803.8|30843.8|30803.8|30843.8|30803.8|30843.8|30803.8|0
1742188200000|2025-03-17 05:10:00|30833.8|30793.8|30833.8|30793.8|30843.8|30803.8|30830.5|30790.5|5
1742188500000|2025-03-17 05:15:00|30832.2|30792.2|30833.9|30793.9|30833.9|30793.9|30832.2|30792.2|2
1742189100000|2025-03-17 05:25:00|30823.9|30783.9|30828.9|30788.9|30828.9|30788.9|30823.9|30783.9|1
1742189400000|2025-03-17 05:30:00|30825.6|30785.6|30834|30794|30834|30794|30813.9|30773.9|8
1742189700000|2025-03-17 05:35:00|30832.3|30792.3|30834|30794|30834|30794|30824|30784|4
1742190000000|2025-03-17 05:40:00|30837.4|30797.4|30834.1|30794.1|30844|30804|30832.4|30792.4|9
1742190300000|2025-03-17 05:45:00|30832.4|30792.4|30827.4|30787.4|30832.4|30792.4|30824.1|30784.1|4
1742190600000|2025-03-17 05:50:00|30824.1|30784.1|30824.1|30784.1|30824.1|30784.1|30817.5|30777.5|1
1742190900000|2025-03-17 05:55:00|30827.5|30787.5|30824.2|30784.2|30827.5|30787.5|30822.5|30782.5|1
1742191200000|2025-03-17 06:00:00|30829.2|30789.2|30824.2|30784.2|30832.5|30792.5|30822.5|30782.5|2
1742191500000|2025-03-17 06:05:00|30824.3|30784.3|30824.3|30784.3|30824.3|30784.3|30822.6|30782.6|0
1742191800000|2025-03-17 06:10:00|30822.6|30782.6|30824.3|30784.3|30824.3|30784.3|30822.6|30782.6|0
1742192100000|2025-03-17 06:15:00|30826|30786|30822.7|30782.7|30827.7|30787.7|30822.7|30782.7|1
1742192400000|2025-03-17 06:20:00|30824.4|30784.4|30822.7|30782.7|30824.4|30784.4|30822.7|30782.7|3
1742192700000|2025-03-17 06:25:00|30824.4|30784.4|30797.8|30757.8|30824.4|30784.4|30797.8|30757.8|80
1742193000000|2025-03-17 06:30:00|30794.4|30754.4|30794.5|30754.5|30799.4|30759.4|30784.5|30744.5|14
1742193300000|2025-03-17 06:35:00|30804.5|30764.5|30804.5|30764.5|30806.2|30766.2|30794.5|30754.5|6
1742193600000|2025-03-17 06:40:00|30802.9|30762.9|30804.6|30764.6|30809.5|30769.5|30794.5|30754.5|3
1742193900000|2025-03-17 06:45:00|30799.6|30759.6|30784.6|30744.6|30804.6|30764.6|30784.6|30744.6|20
1742194200000|2025-03-17 06:50:00|30782.9|30742.9|30784.6|30744.6|30789.6|30749.6|30779.6|30739.6|14
1742194500000|2025-03-17 06:55:00|30789.6|30749.6|30784.7|30744.7|30789.6|30749.6|30779.6|30739.6|5
1742194800000|2025-03-17 07:00:00|30789.7|30749.7|30804.7|30764.7|30808|30768|30789.7|30749.7|7
1742195100000|2025-03-17 07:05:00|30803.1|30763.1|30793.1|30753.1|30804.7|30764.7|30788.1|30748.1|6
1742195400000|2025-03-17 07:10:00|30794.8|30754.8|30784.8|30744.8|30794.8|30754.8|30778.1|30738.1|0
1742195700000|2025-03-17 07:15:00|30783.2|30743.2|30784.8|30744.8|30784.8|30744.8|30783.2|30743.2|1
1742196000000|2025-03-17 07:20:00|30783.2|30743.2|30794.9|30754.9|30794.9|30754.9|30783.2|30743.2|6
1742196300000|2025-03-17 07:25:00|30803.2|30763.2|30804.9|30764.9|30804.9|30764.9|30798.2|30758.2|10
1742196600000|2025-03-17 07:30:00|30803.3|30763.3|30795|30755|30805|30765|30790|30750|46
1742196900000|2025-03-17 07:35:00|30803.3|30763.3|30795|30755|30803.3|30763.3|30795|30755|7
1742197200000|2025-03-17 07:40:00|30790|30750|30805|30765|30805|30765|30785|30745|9
1742197500000|2025-03-17 07:45:00|30805.1|30765.1|30795.1|30755.1|30806.7|30766.7|30783.4|30743.4|68
1742197800000|2025-03-17 07:50:00|30805.1|30765.1|30788.5|30748.5|30813.4|30773.4|30788.5|30748.5|23
1742198100000|2025-03-17 07:55:00|30790.1|30750.1|30785.2|30745.2|30793.5|30753.5|30785.1|30745.1|17
1742198400000|2025-03-17 08:00:00|30788.5|30748.5|30765.2|30725.2|30790.2|30750.2|30755.2|30715.2|141
1742198700000|2025-03-17 08:05:00|30755.2|30715.2|30765.2|30725.2|30773.5|30733.5|30748.6|30708.6|100
1742199000000|2025-03-17 08:10:00|30765.3|30725.3|30765.3|30725.3|30765.3|30725.3|30758.6|30718.6|3
1742199300000|2025-03-17 08:15:00|30760.3|30720.3|30763.7|30723.7|30775.3|30735.3|30760.3|30720.3|17
1742199600000|2025-03-17 08:20:00|30765.3|30725.3|30745.4|30705.4|30765.3|30725.3|30740.4|30700.4|36
1742199900000|2025-03-17 08:25:00|30743.7|30703.7|30745.4|30705.4|30755.4|30715.4|30735.4|30695.4|34
1742200200000|2025-03-17 08:30:00|30747.1|30707.1|30763.8|30723.8|30763.8|30723.8|30747.1|30707.1|35
1742200500000|2025-03-17 08:35:00|30760.5|30720.5|30760.5|30720.5|30765.5|30725.5|30755.5|30715.5|27
1742200800000|2025-03-17 08:40:00|30758.8|30718.8|30768.9|30728.9|30778.9|30738.9|30755.5|30715.5|34
1742201100000|2025-03-17 08:45:00|30770.5|30730.5|30763.9|30723.9|30772.2|30732.2|30755.6|30715.6|21
1742201400000|2025-03-17 08:50:00|30760.6|30720.6|30775.6|30735.6|30775.6|30735.6|30755.6|30715.6|9
1742201700000|2025-03-17 08:55:00|30770.6|30730.6|30774|30734|30784|30744|30770.6|30730.6|19
1742202000000|2025-03-17 09:00:00|30770.7|30730.7|30785.7|30745.7|30785.7|30745.7|30770.7|30730.7|4
1742202300000|2025-03-17 09:05:00|30784|30744|30775.7|30735.7|30785.7|30745.7|30765.7|30725.7|10
1742202600000|2025-03-17 09:10:00|30780.7|30740.7|30805.8|30765.8|30805.8|30765.8|30780.7|30740.7|17
1742202900000|2025-03-17 09:15:00|30800.8|30760.8|30780.8|30740.8|30800.8|30760.8|30780.8|30740.8|4
1742203200000|2025-03-17 09:20:00|30784.2|30744.2|30785.9|30745.9|30785.9|30745.9|30784.2|30744.2|13
1742203500000|2025-03-17 09:25:00|30784.2|30744.2|30775.9|30735.9|30785.9|30745.9|30775.9|30735.9|2
1742203800000|2025-03-17 09:30:00|30785.9|30745.9|30785.9|30745.9|30785.9|30745.9|30780.9|30740.9|9
1742204100000|2025-03-17 09:35:00|30786|30746|30789.3|30749.3|30796|30756|30786|30746|40
1742204400000|2025-03-17 09:40:00|30786|30746|30796|30756|30796|30756|30786|30746|0
1742204700000|2025-03-17 09:45:00|30794.4|30754.4|30799.4|30759.4|30816|30776|30794.4|30754.4|30
1742205000000|2025-03-17 09:50:00|30804.4|30764.4|30794.4|30754.4|30804.4|30764.4|30784.4|30744.4|14
1742205300000|2025-03-17 09:55:00|30796.1|30756.1|30804.5|30764.5|30804.5|30764.5|30794.4|30754.4|4
1742205600000|2025-03-17 10:00:00|30806.2|30766.2|30796.2|30756.2|30814.5|30774.5|30796.2|30756.2|9
1742205900000|2025-03-17 10:05:00|30794.5|30754.5|30816.2|30776.2|30816.2|30776.2|30786.2|30746.2|33
1742206200000|2025-03-17 10:10:00|30814.6|30774.6|30844.6|30804.6|30844.6|30804.6|30814.6|30774.6|63
1742206500000|2025-03-17 10:15:00|30839.6|30799.6|30816.3|30776.3|30839.6|30799.6|30816.3|30776.3|20
1742206800000|2025-03-17 10:20:00|30824.6|30784.6|30826.4|30786.4|30826.4|30786.4|30821.3|30781.3|6
1742207100000|2025-03-17 10:25:00|30836.4|30796.4|30843|30803|30846.4|30806.4|30836.4|30796.4|12
1742207400000|2025-03-17 10:30:00|30834.7|30794.7|30824.8|30784.8|30843.1|30803.1|30824.7|30784.7|20
1742207700000|2025-03-17 10:35:00|30823.1|30783.1|30806.5|30766.5|30843.1|30803.1|30806.5|30766.5|36
1742208000000|2025-03-17 10:40:00|30799.8|30759.8|30796.5|30756.5|30804.8|30764.8|30786.5|30746.5|54
1742208300000|2025-03-17 10:45:00|30806.5|30766.5|30824.9|30784.9|30824.9|30784.9|30806.5|30766.5|11
1742208600000|2025-03-17 10:50:00|30826.6|30786.6|30826.6|30786.6|30834.9|30794.9|30826.6|30786.6|20
1742208900000|2025-03-17 10:55:00|30833.3|30793.3|30833.3|30793.3|30844.9|30804.9|30829.9|30789.9|33
1742209200000|2025-03-17 11:00:00|30830|30790|30805|30765|30830|30790|30805|30765|7
1742209500000|2025-03-17 11:05:00|30796.7|30756.7|30820|30780|30825|30785|30770.1|30730.1|308
1742209800000|2025-03-17 11:10:00|30828.3|30788.3|30823.4|30783.4|30833.4|30793.4|30820|30780|9
1742210100000|2025-03-17 11:15:00|30820.1|30780.1|30858.4|30818.4|30860.1|30820.1|30820.1|30780.1|252
1742210400000|2025-03-17 11:20:00|30856.7|30816.7|30830.1|30790.1|30858.4|30818.4|30826.8|30786.8|35
1742210700000|2025-03-17 11:25:00|30831.8|30791.8|30826.9|30786.9|30841.8|30801.8|30823.5|30783.5|16
1742211000000|2025-03-17 11:30:00|30823.5|30783.5|30841.9|30801.9|30841.9|30801.9|30816.9|30776.9|54
1742211300000|2025-03-17 11:35:00|30840.2|30800.2|30801.9|30761.9|30840.2|30800.2|30785.3|30745.3|73
1742211600000|2025-03-17 11:40:00|30798.6|30758.6|30842|30802|30842|30802|30798.6|30758.6|94
1742211900000|2025-03-17 11:45:00|30843.7|30803.7|30868.7|30828.7|30872|30832|30843.7|30803.7|35
1742212200000|2025-03-17 11:50:00|30872|30832|30913.7|30873.7|30913.7|30873.7|30868.7|30828.7|116
1742212500000|2025-03-17 11:55:00|30912.1|30872.1|30923.8|30883.8|30923.8|30883.8|30912.1|30872.1|41
1742212800000|2025-03-17 12:00:00|30922.1|30882.1|30978.8|30938.8|30978.8|30938.8|30922.1|30882.1|330
1742213100000|2025-03-17 12:05:00|30975.5|30935.5|30957.2|30917.2|30983.8|30943.8|30945.5|30905.5|483
1742213400000|2025-03-17 12:10:00|30960.5|30920.5|30997.2|30957.2|31023.9|30983.9|30945.5|30905.5|200
1742213700000|2025-03-17 12:15:00|30993.9|30953.9|30983.9|30943.9|31010.5|30970.5|30983.9|30943.9|73
1742214000000|2025-03-17 12:20:00|30978.9|30938.9|30980.7|30940.7|30984|30944|30965.6|30925.6|267
1742214300000|2025-03-17 12:25:00|30984|30944|30995.7|30955.7|30997.4|30957.4|30974|30934|71
1742214600000|2025-03-17 12:30:00|30985.7|30945.7|30975.7|30935.7|30987.4|30947.4|30964|30924|90
1742214900000|2025-03-17 12:35:00|30967.4|30927.4|30932.5|30892.5|30967.4|30927.4|30927.5|30887.5|137
1742215200000|2025-03-17 12:40:00|30927.5|30887.5|30925.8|30885.8|30937.5|30897.5|30917.5|30877.5|99
1742218200000|2025-03-17 13:30:00|30937.9|30897.9|30896.2|30856.2|30966.2|30926.2|30804.5|30764.5|1027
1742218500000|2025-03-17 13:35:00|30901.2|30861.2|30798|30758|30936.2|30896.2|30798|30758|401
1742218800000|2025-03-17 13:40:00|30796.3|30756.3|30828|30788|30858|30818|30786.3|30746.3|308
1742219100000|2025-03-17 13:45:00|30821.3|30781.3|30856.4|30816.4|30868|30828|30818|30778|373
1742219400000|2025-03-17 13:50:00|30848|30808|30798.1|30758.1|30868|30828|30788.1|30748.1|309
1742219700000|2025-03-17 13:55:00|30808.1|30768.1|30768.1|30728.1|30828.1|30788.1|30768.1|30728.1|381
1742220000000|2025-03-17 14:00:00|30764.8|30724.8|30751.5|30711.5|30791.5|30751.5|30751.5|30711.5|318
1742220300000|2025-03-17 14:05:00|30758.2|30718.2|30731.6|30691.6|30769.9|30729.9|30701.6|30661.6|410
1742220600000|2025-03-17 14:10:00|30739.9|30699.9|30731.6|30691.6|30741.6|30701.6|30709.9|30669.9|222
1742220900000|2025-03-17 14:15:00|30734.9|30694.9|30735|30695|30740|30700|30711.7|30671.7|195
1742221200000|2025-03-17 14:20:00|30736.7|30696.7|30751.7|30711.7|30770|30730|30711.7|30671.7|184
1742221500000|2025-03-17 14:25:00|30761.7|30721.7|30741.7|30701.7|30770|30730|30711.7|30671.7|218
1742221800000|2025-03-17 14:30:00|30740.1|30700.1|30751.8|30711.8|30755.1|30715.1|30711.8|30671.8|423
1742222100000|2025-03-17 14:35:00|30741.8|30701.8|30731.8|30691.8|30741.8|30701.8|30721.8|30681.8|167
1742222400000|2025-03-17 14:40:00|30728.5|30688.5|30761.9|30721.9|30761.9|30721.9|30711.8|30671.8|157
1742222700000|2025-03-17 14:45:00|30766.9|30726.9|30781.9|30741.9|30781.9|30741.9|30741.9|30701.9|326
1742223000000|2025-03-17 14:50:00|30783.6|30743.6|30738.6|30698.6|30785.3|30745.3|30715.3|30675.3|196
1742223300000|2025-03-17 14:55:00|30735.3|30695.3|30692|30652|30738.7|30698.7|30685.4|30645.4|269
1742223600000|2025-03-17 15:00:00|30688.7|30648.7|30673.7|30633.7|30712|30672|30672|30632|209
1742223900000|2025-03-17 15:05:00|30675.4|30635.4|30693.8|30653.8|30698.8|30658.8|30655.4|30615.4|234
1742224200000|2025-03-17 15:10:00|30695.5|30655.5|30693.8|30653.8|30713.8|30673.8|30675.5|30635.5|221
1742224500000|2025-03-17 15:15:00|30695.5|30655.5|30723.9|30683.9|30738.8|30698.8|30695.5|30655.5|400
1742224800000|2025-03-17 15:20:00|30725.5|30685.5|30712.2|30672.2|30742.2|30702.2|30705.6|30665.6|287
1742225100000|2025-03-17 15:25:00|30707.2|30667.2|30697.2|30657.2|30712.2|30672.2|30692.2|30652.2|177
1742225400000|2025-03-17 15:30:00|30700.6|30660.6|30682.3|30642.3|30702.2|30662.2|30672.3|30632.3|150
1742225700000|2025-03-17 15:35:00|30684|30644|30719|30679|30719|30679|30684|30644|281
1742226000000|2025-03-17 15:40:00|30722.3|30682.3|30752.4|30712.4|30752.4|30712.4|30704|30664|164
1742226300000|2025-03-17 15:45:00|30744.1|30704.1|30685.7|30645.7|30755.7|30715.7|30669|30629|549
1742226600000|2025-03-17 15:50:00|30682.4|30642.4|30672.5|30632.5|30682.4|30642.4|30659|30619|410
1742226900000|2025-03-17 15:55:00|30679.1|30639.1|30710.8|30670.8|30729.1|30689.1|30669.1|30629.1|473
1742227200000|2025-03-17 16:00:00|30705.8|30665.8|30725.8|30685.8|30810.8|30770.8|30702.5|30662.5|609
1742227500000|2025-03-17 16:05:00|30722.5|30682.5|30692.6|30652.6|30732.5|30692.5|30690.9|30650.9|438
1742227800000|2025-03-17 16:10:00|30695.9|30655.9|30697.6|30657.6|30722.6|30682.6|30690.9|30650.9|237
1742228100000|2025-03-17 16:15:00|30699.3|30659.3|30677.7|30637.7|30702.6|30662.6|30672.7|30632.7|255
1742228400000|2025-03-17 16:20:00|30674.4|30634.4|30671|30631|30692.7|30652.7|30652.7|30612.7|284
1742228700000|2025-03-17 16:25:00|30672.7|30632.7|30631|30591|30672.7|30632.7|30622.7|30582.7|333
1742229000000|2025-03-17 16:30:00|30632.7|30592.7|30629.4|30589.4|30632.8|30592.8|30602.8|30562.8|376
1742229300000|2025-03-17 16:35:00|30631.1|30591.1|30641.1|30601.1|30682.8|30642.8|30631.1|30591.1|194
1742229600000|2025-03-17 16:40:00|30639.4|30599.4|30634.6|30594.6|30671.1|30631.1|30631.1|30591.1|502
1742229900000|2025-03-17 16:45:00|30642.9|30602.9|30672.9|30632.9|30672.9|30632.9|30642.9|30602.9|100
1742230200000|2025-03-17 16:50:00|30681.2|30641.2|30701.3|30661.3|30709.6|30669.6|30659.5|30619.5|136
1742230500000|2025-03-17 16:55:00|30699.6|30659.6|30751.3|30711.3|30751.3|30711.3|30693|30653|218
1742230800000|2025-03-17 17:00:00|30753|30713|30704.7|30664.7|30753|30713|30694.7|30654.7|253
1742231100000|2025-03-17 17:05:00|30703|30663|30698.1|30658.1|30703.1|30663.1|30673.1|30633.1|100
1742231400000|2025-03-17 17:10:00|30694.8|30654.8|30663.1|30623.1|30699.8|30659.8|30663.1|30623.1|77
1742231700000|2025-03-17 17:15:00|30664.8|30624.8|30673.2|30633.2|30683.1|30643.1|30663.1|30623.1|137
1742232000000|2025-03-17 17:20:00|30683.2|30643.2|30674.9|30634.9|30683.2|30643.2|30668.2|30628.2|146
1742232300000|2025-03-17 17:25:00|30673.2|30633.2|30646.6|30606.6|30674.9|30634.9|30636.6|30596.6|258
1742232600000|2025-03-17 17:30:00|30649.9|30609.9|30643.3|30603.3|30655|30615|30623.3|30583.3|228
1742232900000|2025-03-17 17:35:00|30640|30600|30653.3|30613.3|30653.3|30613.3|30623.3|30583.3|252
1742233200000|2025-03-17 17:40:00|30655|30615|30650.1|30610.1|30663.3|30623.3|30643.3|30603.3|135
1742233500000|2025-03-17 17:45:00|30653.4|30613.4|30693.4|30653.4|30700.1|30660.1|30643.4|30603.4|270
1742233800000|2025-03-17 17:50:00|30695.1|30655.1|30690.2|30650.2|30713.4|30673.4|30676.9|30636.9|254
1742234100000|2025-03-17 17:55:00|30693.5|30653.5|30693.5|30653.5|30713.5|30673.5|30683.5|30643.5|222
1742234400000|2025-03-17 18:00:00|30700.2|30660.2|30683.5|30643.5|30703.5|30663.5|30673.5|30633.5|269
1742234700000|2025-03-17 18:05:00|30673.5|30633.5|30653.6|30613.6|30673.5|30633.5|30640.3|30600.3|692
1742235000000|2025-03-17 18:10:00|30650.3|30610.3|30700.2|30660.2|30710.2|30670.2|30643.6|30603.6|1227
1742235300000|2025-03-17 18:15:00|30701.9|30661.9|30660.4|30620.4|30703.6|30663.6|30655.4|30615.4|795
1742256000000|2025-03-18 00:00:00|30721.5|30681.5|30708.3|30668.3|30721.5|30681.5|30658.2|30618.2|203
1742256300000|2025-03-18 00:05:00|30700|30660|30676.6|30636.6|30700|30660|30668.3|30628.3|16
1742256600000|2025-03-18 00:10:00|30668.3|30628.3|30666.6|30626.6|30676.6|30636.6|30658.3|30618.3|12
1742256900000|2025-03-18 00:15:00|30663.3|30623.3|30691.7|30651.7|30691.7|30651.7|30663.3|30623.3|12
1742257200000|2025-03-18 00:20:00|30688.4|30648.4|30686.7|30646.7|30691.7|30651.7|30686.7|30646.7|2
1742257500000|2025-03-18 00:25:00|30676.7|30636.7|30636.7|30596.7|30676.7|30636.7|30636.7|30596.7|31
1742257800000|2025-03-18 00:30:00|30638.5|30598.5|30666.8|30626.8|30666.8|30626.8|30636.7|30596.7|11
1742258100000|2025-03-18 00:35:00|30676.8|30636.8|30676.8|30636.8|30676.8|30636.8|30668.5|30628.5|14
1742258400000|2025-03-18 00:40:00|30668.5|30628.5|30666.9|30626.9|30671.8|30631.8|30666.8|30626.8|4
1742258700000|2025-03-18 00:45:00|30668.6|30628.6|30648.6|30608.6|30668.6|30628.6|30648.6|30608.6|9
1742259000000|2025-03-18 00:50:00|30650.4|30610.4|30648.7|30608.7|30656.9|30616.9|30648.7|30608.7|4
1742259300000|2025-03-18 00:55:00|30652|30612|30678.7|30638.7|30678.7|30638.7|30652|30612|8
1742259600000|2025-03-18 01:00:00|30687|30647|30687|30647|30687|30647|30677|30637|5
1742259900000|2025-03-18 01:05:00|30693.8|30653.8|30648.8|30608.8|30697|30657|30647.1|30607.1|28
1742260200000|2025-03-18 01:10:00|30662.1|30622.1|30697.1|30657.1|30697.1|30657.1|30662.1|30622.1|66
1742260500000|2025-03-18 01:15:00|30717.1|30677.1|30707.2|30667.2|30717.1|30677.1|30697.1|30657.1|34
1742260800000|2025-03-18 01:20:00|30702.2|30662.2|30697.2|30657.2|30707.2|30667.2|30697.2|30657.2|4
1742261100000|2025-03-18 01:25:00|30687.2|30647.2|30684|30644|30692.2|30652.2|30679|30639|11
1742261400000|2025-03-18 01:30:00|30682.2|30642.2|30667.3|30627.3|30687.3|30647.3|30667.3|30627.3|17
1742261700000|2025-03-18 01:35:00|30662.3|30622.3|30667.3|30627.3|30667.3|30627.3|30657.3|30617.3|2
1742262000000|2025-03-18 01:40:00|30659.1|30619.1|30672.4|30632.4|30677.4|30637.4|30657.3|30617.3|7
1742262300000|2025-03-18 01:45:00|30669.1|30629.1|30662.4|30622.4|30669.1|30629.1|30657.4|30617.4|1
1742262600000|2025-03-18 01:50:00|30667.4|30627.4|30657.4|30617.4|30667.4|30627.4|30657.4|30617.4|0
1742262900000|2025-03-18 01:55:00|30657.5|30617.5|30652.5|30612.5|30659.2|30619.2|30649.2|30609.2|1
1742263200000|2025-03-18 02:00:00|30654.2|30614.2|30664.3|30624.3|30671|30631|30647.5|30607.5|5
1742263500000|2025-03-18 02:05:00|30662.5|30622.5|30687.6|30647.6|30687.6|30647.6|30659.3|30619.3|13
1742263800000|2025-03-18 02:10:00|30692.6|30652.6|30677.6|30637.6|30692.6|30652.6|30677.6|30637.6|3
1742264100000|2025-03-18 02:15:00|30669.3|30629.3|30667.7|30627.7|30671.1|30631.1|30667.6|30627.6|3
1742264400000|2025-03-18 02:20:00|30669.4|30629.4|30672.7|30632.7|30672.7|30632.7|30667.7|30627.7|5
1742264700000|2025-03-18 02:25:00|30669.4|30629.4|30659.5|30619.5|30669.4|30629.4|30654.4|30614.4|5
1742265000000|2025-03-18 02:30:00|30661.2|30621.2|30677.8|30637.8|30677.8|30637.8|30661.2|30621.2|3
1742265300000|2025-03-18 02:35:00|30679.5|30639.5|30682.8|30642.8|30692.8|30652.8|30679.5|30639.5|3
1742265600000|2025-03-18 02:40:00|30679.6|30639.6|30667.9|30627.9|30679.6|30639.6|30657.8|30617.8|8
1742265900000|2025-03-18 02:45:00|30664.6|30624.6|30654.6|30614.6|30664.6|30624.6|30652.9|30612.9|6
1742266200000|2025-03-18 02:50:00|30657.9|30617.9|30667.9|30627.9|30667.9|30627.9|30647.9|30607.9|6
1742266500000|2025-03-18 02:55:00|30662.9|30622.9|30648|30608|30667.9|30627.9|30648|30608|8
1742266800000|2025-03-18 03:00:00|30649.7|30609.7|30653|30613|30654.7|30614.7|30648|30608|3
1742267100000|2025-03-18 03:05:00|30649.8|30609.8|30648.1|30608.1|30653|30613|30638|30598|17
1742267700000|2025-03-18 03:15:00|30653.1|30613.1|30648.1|30608.1|30658.1|30618.1|30648.1|30608.1|15
1742268000000|2025-03-18 03:20:00|30648.2|30608.2|30658.2|30618.2|30658.2|30618.2|30648.2|30608.2|3
1742268300000|2025-03-18 03:25:00|30659.9|30619.9|30658.2|30618.2|30660|30620|30653.2|30613.2|6
1742268600000|2025-03-18 03:30:00|30655|30615|30658.3|30618.3|30658.3|30618.3|30648.2|30608.2|4
1742268900000|2025-03-18 03:35:00|30653.3|30613.3|30658.3|30618.3|30658.3|30618.3|30653.3|30613.3|2
1742269200000|2025-03-18 03:40:00|30653.3|30613.3|30650.1|30610.1|30658.4|30618.4|30648.3|30608.3|19
1742269500000|2025-03-18 03:45:00|30648.4|30608.4|30640.1|30600.1|30653.4|30613.4|30638.4|30598.4|35
1742269800000|2025-03-18 03:50:00|30640.2|30600.2|30640.2|30600.2|30640.2|30600.2|30640.2|30600.2|0
1742270100000|2025-03-18 03:55:00|30645.2|30605.2|30638.5|30598.5|30648.5|30608.5|30638.4|30598.4|6
1742270400000|2025-03-18 04:00:00|30640.3|30600.3|30638.5|30598.5|30640.3|30600.3|30638.5|30598.5|0
1742270700000|2025-03-18 04:05:00|30638.6|30598.6|30638.6|30598.6|30638.6|30598.6|30638.6|30598.6|0
1742271000000|2025-03-18 04:10:00|30640.3|30600.3|30638.6|30598.6|30640.3|30600.3|30638.6|30598.6|0
1742271300000|2025-03-18 04:15:00|30648.6|30608.6|30643.6|30603.6|30648.6|30608.6|30643.6|30603.6|5
1742271600000|2025-03-18 04:20:00|30643.7|30603.7|30638.7|30598.7|30645.4|30605.4|30638.7|30598.7|6
1742271900000|2025-03-18 04:25:00|30640.4|30600.4|30638.7|30598.7|30643.7|30603.7|30638.7|30598.7|8
1742272200000|2025-03-18 04:30:00|30638.8|30598.8|30638.8|30598.8|30638.8|30598.8|30638.8|30598.8|0
1742272500000|2025-03-18 04:35:00|30640.5|30600.5|30648.8|30608.8|30650.5|30610.5|30640.5|30600.5|1
1742272800000|2025-03-18 04:40:00|30650.6|30610.6|30648.9|30608.9|30650.6|30610.6|30648.8|30608.8|1
1742273400000|2025-03-18 04:50:00|||||||||1
1742273700000|2025-03-18 04:55:00|30649|30609|30639|30599|30649|30609|30639|30599|0
1742274000000|2025-03-18 05:00:00|30640.7|30600.7|30649|30609|30649|30609|30640.7|30600.7|3
1742274300000|2025-03-18 05:05:00|30640.8|30600.8|30639.1|30599.1|30640.8|30600.8|30639|30599|3
1742274600000|2025-03-18 05:10:00|||||||||1
1742274900000|2025-03-18 05:15:00|30649.1|30609.1|30640.9|30600.9|30649.1|30609.1|30639.1|30599.1|3
1742275200000|2025-03-18 05:20:00|30639.1|30599.1|30629.2|30589.2|30639.2|30599.2|30620.9|30580.9|9
1742275500000|2025-03-18 05:25:00|||||||||9
1742275800000|2025-03-18 05:30:00|30619.2|30579.2|30639.3|30599.3|30639.3|30599.3|30619.2|30579.2|9
1742276100000|2025-03-18 05:35:00|30649.3|30609.3|30659.3|30619.3|30659.3|30619.3|30639.3|30599.3|8
1742276400000|2025-03-18 05:40:00|30661.1|30621.1|30679.4|30639.4|30679.4|30639.4|30661.1|30621.1|18
1742276700000|2025-03-18 05:45:00|30684.4|30644.4|30649.4|30609.4|30684.4|30644.4|30649.4|30609.4|22
1742277000000|2025-03-18 05:50:00|30639.4|30599.4|30609.4|30569.4|30639.4|30599.4|30609.4|30569.4|35
1742277300000|2025-03-18 05:55:00|30611.2|30571.2|30616.2|30576.2|30621.2|30581.2|30609.5|30569.5|10
1742277600000|2025-03-18 06:00:00|30619.5|30579.5|30636.3|30596.3|30639.5|30599.5|30614.5|30574.5|9
1742277900000|2025-03-18 06:05:00|30629.5|30589.5|30624.6|30584.6|30629.6|30589.6|30619.6|30579.6|18
1742278200000|2025-03-18 06:10:00|30626.3|30586.3|30616.4|30576.4|30629.6|30589.6|30611.3|30571.3|4
1742278500000|2025-03-18 06:15:00|30619.6|30579.6|30609.6|30569.6|30619.6|30579.6|30609.6|30569.6|1
1742278800000|2025-03-18 06:20:00|30609.7|30569.7|30606.4|30566.4|30609.7|30569.7|30601.4|30561.4|4
1742279100000|2025-03-18 06:25:00|30604.7|30564.7|30619.7|30579.7|30621.5|30581.5|30599.7|30559.7|25
1742279400000|2025-03-18 06:30:00|30616.5|30576.5|30609.8|30569.8|30629.7|30589.7|30609.8|30569.8|21
1742279700000|2025-03-18 06:35:00|30619.8|30579.8|30619.8|30579.8|30619.8|30579.8|30611.5|30571.5|26
1742280000000|2025-03-18 06:40:00|30626.6|30586.6|30636.6|30596.6|30639.9|30599.9|30624.8|30584.8|23
1742280300000|2025-03-18 06:45:00|30634.9|30594.9|30629.9|30589.9|30644.9|30604.9|30624.9|30584.9|8
1742280600000|2025-03-18 06:50:00|30626.6|30586.6|30619.9|30579.9|30631.7|30591.7|30619.9|30579.9|8
1742280900000|2025-03-18 06:55:00|30614.9|30574.9|30620|30580|30621.7|30581.7|30609.9|30569.9|6
1742281200000|2025-03-18 07:00:00|30625|30585|30630|30590|30631.8|30591.8|30625|30585|8
1742281500000|2025-03-18 07:05:00|30631.8|30591.8|30640.1|30600.1|30640.1|30600.1|30631.8|30591.8|7
1742281800000|2025-03-18 07:10:00|30641.8|30601.8|30636.9|30596.9|30645.1|30605.1|30635.1|30595.1|6
1742282100000|2025-03-18 07:15:00|30640.1|30600.1|30620.1|30580.1|30640.1|30600.1|30620.1|30580.1|10
1742282400000|2025-03-18 07:20:00|30620.2|30580.2|30630.2|30590.2|30630.2|30590.2|30620.2|30580.2|14
1742282700000|2025-03-18 07:25:00|30631.9|30591.9|30640.2|30600.2|30640.2|30600.2|30630.2|30590.2|2
1742283000000|2025-03-18 07:30:00|30642|30602|30630.3|30590.3|30642|30602|30630.3|30590.3|13
1742283300000|2025-03-18 07:35:00|30625.3|30585.3|30635.3|30595.3|30640.3|30600.3|30622|30582|18
1742283600000|2025-03-18 07:40:00|30637.1|30597.1|30632.1|30592.1|30637.1|30597.1|30622.1|30582.1|12
1742283900000|2025-03-18 07:45:00|30638.6|30598.6|30627.1|30587.1|30638.6|30598.6|30622.1|30582.1|13
1742284200000|2025-03-18 07:50:00|30630.4|30590.4|30625.4|30585.4|30630.4|30590.4|30615.4|30575.4|7
1742284500000|2025-03-18 07:55:00|30620.4|30580.4|30630.5|30590.5|30650.5|30610.5|30620.4|30580.4|91
1742284800000|2025-03-18 08:00:00|30620.5|30580.5|30630.5|30590.5|30632.3|30592.3|30617.2|30577.2|29
1742285100000|2025-03-18 08:05:00|30627.3|30587.3|30612.3|30572.3|30630.5|30590.5|30607.3|30567.3|32
1742285400000|2025-03-18 08:10:00|30615.6|30575.6|30630.6|30590.6|30630.6|30590.6|30615.6|30575.6|16
1742285700000|2025-03-18 08:15:00|||||||||13
1742286000000|2025-03-18 08:20:00|30625.6|30585.6|30622.4|30582.4|30630.7|30590.7|30610.6|30570.6|24
1742286300000|2025-03-18 08:25:00|30620.7|30580.7|30595.7|30555.7|30630.7|30590.7|30590.7|30550.7|24
1742286600000|2025-03-18 08:30:00|30592.5|30552.5|30607.5|30567.5|30610.8|30570.8|30592.5|30552.5|11
1742286900000|2025-03-18 08:35:00|30610.8|30570.8|30625.8|30585.8|30630.8|30590.8|30610.8|30570.8|82
1742287200000|2025-03-18 08:40:00|30627.6|30587.6|30630.9|30590.9|30630.9|30590.9|30627.6|30587.6|6
1742287500000|2025-03-18 08:45:00|30620.9|30580.9|30620.9|30580.9|30620.9|30580.9|30620.9|30580.9|11
1742287800000|2025-03-18 08:50:00|30615.9|30575.9|30625.9|30585.9|30630.9|30590.9|30615.9|30575.9|28
1742288100000|2025-03-18 08:55:00|30627.7|30587.7|30627.7|30587.7|30637.7|30597.7|30621|30581|24
1742288400000|2025-03-18 09:00:00|30631|30591|30641|30601|30642.7|30602.7|30621|30581|25
1742288700000|2025-03-18 09:05:00|30642.8|30602.8|30624.6|30584.6|30642.8|30602.8|30624.6|30584.6|19
1742289000000|2025-03-18 09:10:00|30622.8|30582.8|30621.1|30581.1|30627.8|30587.8|30611.1|30571.1|26
1742289300000|2025-03-18 09:15:00|30617.9|30577.9|30604.7|30564.7|30621.1|30581.1|30601.1|30561.1|56
1742289600000|2025-03-18 09:20:00|30602.9|30562.9|30604.7|30564.7|30604.7|30564.7|30587.9|30547.9|74
1742289900000|2025-03-18 09:25:00|30602.9|30562.9|30575|30535|30604.7|30564.7|30570|30530|2580
1742290200000|2025-03-18 09:30:00|30578.3|30538.3|30560|30520|30578.3|30538.3|30560|30520|20
1742290500000|2025-03-18 09:35:00|30561.8|30521.8|30551.8|30511.8|30571.8|30531.8|30550.1|30510.1|36
1742290800000|2025-03-18 09:40:00|30550.1|30510.1|30551.9|30511.9|30551.9|30511.9|30550.1|30510.1|17
1742291100000|2025-03-18 09:45:00|30560.1|30520.1|30551.9|30511.9|30560.1|30520.1|30551.9|30511.9|26
1742291400000|2025-03-18 09:50:00|30550.2|30510.2|30542|30502|30562|30522|30538.5|30498.5|124
1742291700000|2025-03-18 09:55:00|30540.2|30500.2|30560.3|30520.3|30562|30522|30538.5|30498.5|52
1742292000000|2025-03-18 10:00:00|30558.5|30518.5|30572.1|30532.1|30572.1|30532.1|30558.5|30518.5|15
1742292300000|2025-03-18 10:05:00|30570.3|30530.3|30572.1|30532.1|30580.3|30540.3|30562.1|30522.1|29
1742292600000|2025-03-18 10:10:00|30570.4|30530.4|30573.6|30533.6|30588.6|30548.6|30570.4|30530.4|87
1742292900000|2025-03-18 10:15:00|30575.4|30535.4|30590.4|30550.4|30590.4|30550.4|30575.4|30535.4|23
1742293200000|2025-03-18 10:20:00|30592.2|30552.2|30567.2|30527.2|30598.7|30558.7|30562.2|30522.2|81
1742293500000|2025-03-18 10:25:00|30570.5|30530.5|30562.3|30522.3|30572.3|30532.3|30562.3|30522.3|13
1742293800000|2025-03-18 10:30:00|30560.5|30520.5|30565.6|30525.6|30570.5|30530.5|30560.5|30520.5|43
1742294100000|2025-03-18 10:35:00|30562.3|30522.3|30542.4|30502.4|30573.8|30533.8|30542.4|30502.4|71
1742294400000|2025-03-18 10:40:00|30550.6|30510.6|30562.4|30522.4|30562.4|30522.4|30550.6|30510.6|20
1742294700000|2025-03-18 10:45:00|30570.7|30530.7|30572.4|30532.4|30582.4|30542.4|30568.9|30528.9|27
1742295000000|2025-03-18 10:50:00|30572.5|30532.5|30572.5|30532.5|30582.5|30542.5|30562.5|30522.5|88
1742295300000|2025-03-18 10:55:00|30580.7|30540.7|30582.5|30542.5|30592.5|30552.5|30580.7|30540.7|16
1742295600000|2025-03-18 11:00:00|30580.8|30540.8|30600.8|30560.8|30600.8|30560.8|30580.8|30540.8|45
1742295900000|2025-03-18 11:05:00|30595.8|30555.8|30610.9|30570.9|30610.9|30570.9|30595.8|30555.8|8
1742296200000|2025-03-18 11:10:00|30609.1|30569.1|30599.1|30559.1|30612.7|30572.7|30599.1|30559.1|16
1742296500000|2025-03-18 11:15:00|30605.9|30565.9|30610.9|30570.9|30610.9|30570.9|30595.9|30555.9|14
1742296800000|2025-03-18 11:20:00|30609.2|30569.2|30601|30561|30611|30571|30601|30561|7
1742297100000|2025-03-18 11:25:00|30596|30556|30581|30541|30601|30561|30576|30536|34
1742297400000|2025-03-18 11:30:00|30576|30536|30591.1|30551.1|30592.8|30552.8|30576|30536|19
1742297700000|2025-03-18 11:35:00|30589.3|30549.3|30581.1|30541.1|30602.9|30562.9|30579.3|30539.3|21
1742298000000|2025-03-18 11:40:00|30582.9|30542.9|30602.9|30562.9|30611.1|30571.1|30582.9|30542.9|15
1742298300000|2025-03-18 11:45:00|30611.2|30571.2|30616.2|30576.2|30621.2|30581.2|30592.9|30552.9|61
1742298600000|2025-03-18 11:50:00|30619.5|30579.5|30611.2|30571.2|30621.2|30581.2|30603|30563|29
1742298900000|2025-03-18 11:55:00|30611.3|30571.3|30601.3|30561.3|30613.1|30573.1|30591.3|30551.3|11
1742299200000|2025-03-18 12:00:00|30603.1|30563.1|30601.3|30561.3|30621.3|30581.3|30601.3|30561.3|46
1742299500000|2025-03-18 12:05:00|30603.1|30563.1|30563.1|30523.1|30603.1|30563.1|30563.1|30523.1|49
1742299800000|2025-03-18 12:10:00|30561.4|30521.4|30563.2|30523.2|30573.2|30533.2|30561.4|30521.4|17
1742300100000|2025-03-18 12:15:00|30561.4|30521.4|30563.2|30523.2|30568.2|30528.2|30546.4|30506.4|118
1742300400000|2025-03-18 12:20:00|30561.5|30521.5|30573.3|30533.3|30576.5|30536.5|30556.5|30516.5|25
1742300700000|2025-03-18 12:25:00|30571.5|30531.5|30589.8|30549.8|30593.3|30553.3|30569.8|30529.8|28
1742301000000|2025-03-18 12:30:00|30583.3|30543.3|30569.8|30529.8|30591.6|30551.6|30561.6|30521.6|61
1742301300000|2025-03-18 12:35:00|30566.6|30526.6|30561.6|30521.6|30581.6|30541.6|30559.8|30519.8|57
1742301600000|2025-03-18 12:40:00|30559.9|30519.9|30561.7|30521.7|30573.4|30533.4|30553.4|30513.4|81
1742304600000|2025-03-18 13:30:00|30543.8|30503.8|30575.6|30535.6|30623.9|30583.9|30533.9|30493.9|1510
1742304900000|2025-03-18 13:35:00|30577.4|30537.4|30603.9|30563.9|30615.7|30575.7|30543.9|30503.9|539
1742305200000|2025-03-18 13:40:00|30600.7|30560.7|30574|30534|30617.5|30577.5|30547.5|30507.5|443
1742305500000|2025-03-18 13:45:00|30570.7|30530.7|30537.5|30497.5|30577.5|30537.5|30515.8|30475.8|422
1742305800000|2025-03-18 13:50:00|30537.6|30497.6|30408.2|30368.2|30537.6|30497.6|30398.2|30358.2|3571
1742306100000|2025-03-18 13:55:00|30414.7|30374.7|30428.3|30388.3|30448.2|30408.2|30408.2|30368.2|653
1742306400000|2025-03-18 14:00:00|30418.3|30378.3|30424.8|30384.8|30428.3|30388.3|30388.3|30348.3|762
1742306700000|2025-03-18 14:05:00|30416.5|30376.5|30408.3|30368.3|30428.3|30388.3|30396.6|30356.6|448
1742307000000|2025-03-18 14:10:00|30404.8|30364.8|30368.4|30328.4|30404.8|30364.8|30354.8|30314.8|1003
1742307300000|2025-03-18 14:15:00|30366.6|30326.6|30348.4|30308.4|30368.4|30328.4|30328.4|30288.4|506
1742307600000|2025-03-18 14:20:00|30346.7|30306.7|30332|30292|30356.7|30316.7|30313.8|30273.8|3002
1742307900000|2025-03-18 14:25:00|30333.8|30293.8|30322.1|30282.1|30342.1|30302.1|30305.3|30265.3|699
1742308200000|2025-03-18 14:30:00|30312.1|30272.1|30282.1|30242.1|30322.1|30282.1|30272.1|30232.1|606
1742308500000|2025-03-18 14:35:00|30280.4|30240.4|30290.4|30250.4|30322.1|30282.1|30262.1|30222.1|557
1742308800000|2025-03-18 14:40:00|30292.2|30252.2|30292.2|30252.2|30310.4|30270.4|30262.2|30222.2|751
1742309100000|2025-03-18 14:45:00|30294|30254|30324|30284|30352.2|30312.2|30285.8|30245.8|354
1742309400000|2025-03-18 14:50:00|30325.8|30285.8|30324.1|30284.1|30332.3|30292.3|30304|30264|277
1742309700000|2025-03-18 14:55:00|30322.3|30282.3|30324.1|30284.1|30345.6|30305.6|30292.3|30252.3|666
1742310000000|2025-03-18 15:00:00|30322.4|30282.4|30432.4|30392.4|30435.6|30395.6|30312.4|30272.4|588
1742310300000|2025-03-18 15:05:00|30437.4|30397.4|30452.4|30412.4|30472.4|30432.4|30422.4|30382.4|303
1742310600000|2025-03-18 15:10:00|30458.9|30418.9|30448.9|30408.9|30465.7|30425.7|30430.7|30390.7|251
1742310900000|2025-03-18 15:15:00|30442.5|30402.5|30429|30389|30449|30409|30429|30389|145
1742311200000|2025-03-18 15:20:00|30430.8|30390.8|30439|30399|30439|30399|30402.6|30362.6|262
1742311500000|2025-03-18 15:25:00|30440.8|30400.8|30430.9|30390.9|30450.8|30410.8|30429|30389|125
1742311800000|2025-03-18 15:30:00|30429.1|30389.1|30349.1|30309.1|30429.1|30389.1|30345.9|30305.9|280
1742312100000|2025-03-18 15:35:00|30352.7|30312.7|30352.7|30312.7|30372.7|30332.7|30342.7|30302.7|340
1742312400000|2025-03-18 15:40:00|30355.9|30315.9|30402.8|30362.8|30416|30376|30349.2|30309.2|306
1742312700000|2025-03-18 15:45:00|30399.2|30359.2|30412.8|30372.8|30422.8|30382.8|30386|30346|415
1742313000000|2025-03-18 15:50:00|30409.3|30369.3|30356.1|30316.1|30409.3|30369.3|30352.9|30312.9|210
1742313300000|2025-03-18 15:55:00|30359.3|30319.3|30329.7|30289.7|30362.9|30322.9|30314.7|30274.7|1088
1742313600000|2025-03-18 16:00:00|30326.5|30286.5|30326.5|30286.5|30329.7|30289.7|30302.9|30262.9|213
1742313900000|2025-03-18 16:05:00|30324.7|30284.7|30314.8|30274.8|30326.6|30286.6|30314.8|30274.8|292
1742314200000|2025-03-18 16:10:00|30313|30273|30286.6|30246.6|30316.6|30276.6|30276.6|30236.6|611
1742314500000|2025-03-18 16:15:00|30284.8|30244.8|30316.6|30276.6|30326.6|30286.6|30284.8|30244.8|386
1742314800000|2025-03-18 16:20:00|30313.1|30273.1|30326.7|30286.7|30349.9|30309.9|30306.7|30266.7|466
1742315100000|2025-03-18 16:25:00|30334.9|30294.9|30366.7|30326.7|30386.7|30346.7|30333.1|30293.1|327
1742315400000|2025-03-18 16:30:00|30365|30325|30326.8|30286.8|30373.2|30333.2|30300|30260|393
1742315700000|2025-03-18 16:35:00|30331.8|30291.8|30335.1|30295.1|30343.3|30303.3|30316.8|30276.8|198
1742316000000|2025-03-18 16:40:00|30326.8|30286.8|30321.9|30281.9|30346.9|30306.9|30316.9|30276.9|233
1742316300000|2025-03-18 16:45:00|30320.1|30280.1|30306.9|30266.9|30326.9|30286.9|30296.9|30256.9|257
1742316600000|2025-03-18 16:50:00|30305.1|30265.1|30297|30257|30306.9|30266.9|30265.2|30225.2|451
1742316900000|2025-03-18 16:55:00|30295.2|30255.2|30287|30247|30295.2|30255.2|30283.4|30243.4|193
1742317200000|2025-03-18 17:00:00|30285.2|30245.2|30290.3|30250.3|30303.5|30263.5|30267.1|30227.1|338
1742317500000|2025-03-18 17:05:00|30295.3|30255.3|30317.1|30277.1|30317.1|30277.1|30283.5|30243.5|207
1742317800000|2025-03-18 17:10:00|30320.3|30280.3|30280.4|30240.4|30325.3|30285.3|30275.4|30235.4|203
1742318100000|2025-03-18 17:15:00|30283.6|30243.6|30303.6|30263.6|30307.2|30267.2|30275.4|30235.4|271
1742318400000|2025-03-18 17:20:00|30305.4|30265.4|30295.5|30255.5|30313.7|30273.7|30283.7|30243.7|360
1742318700000|2025-03-18 17:25:00|30293.7|30253.7|30295.5|30255.5|30307.3|30267.3|30293.7|30253.7|1275
1742319000000|2025-03-18 17:30:00|30293.7|30253.7|30273.8|30233.8|30303.7|30263.7|30267.3|30227.3|294
1742319300000|2025-03-18 17:35:00|30275.6|30235.6|30287.4|30247.4|30287.4|30247.4|30267.4|30227.4|378
1742319600000|2025-03-18 17:40:00|30285.6|30245.6|30295.7|30255.7|30303.9|30263.9|30277.4|30237.4|168
1742319900000|2025-03-18 17:45:00|30297.4|30257.4|30297.5|30257.5|30305.7|30265.7|30283.9|30243.9|203
1742320200000|2025-03-18 17:50:00|30305.7|30265.7|30325.8|30285.8|30344|30304|30303.9|30263.9|433
1742320500000|2025-03-18 17:55:00|30324|30284|30334|30294|30340.8|30300.8|30317.5|30277.5|305
1742320800000|2025-03-18 18:00:00|30330.8|30290.8|30324.1|30284.1|30340.8|30300.8|30324|30284|570
1742321100000|2025-03-18 18:05:00|30337.6|30297.6|30324.1|30284.1|30355.9|30315.9|30324.1|30284.1|342
1742321400000|2025-03-18 18:10:00|30317.7|30277.7|30297.7|30257.7|30324.1|30284.1|30287.7|30247.7|1911
1742321700000|2025-03-18 18:15:00|30295.9|30255.9|30282.8|30242.8|30300.9|30260.9|30277.7|30237.7|1066
1742342400000|2025-03-19 00:00:00|30309.1|30269.1|30312.8|30272.8|30322.8|30282.8|30275.9|30235.9|192
1742342700000|2025-03-19 00:05:00|30316|30276|30334.2|30294.2|30347.8|30307.8|30316|30276|292
1742343000000|2025-03-19 00:10:00|30336|30296|30351.1|30311.1|30351.1|30311.1|30331|30291|9
1742343300000|2025-03-19 00:15:00|30349.3|30309.3|30359.3|30319.3|30361.1|30321.1|30341.1|30301.1|16
1742343600000|2025-03-19 00:20:00|30361.1|30321.1|30349.4|30309.4|30369.3|30329.3|30349.4|30309.4|9
1742343900000|2025-03-19 00:25:00|30347.6|30307.6|30339.4|30299.4|30349.4|30309.4|30339.4|30299.4|4
1742344200000|2025-03-19 00:30:00|30337.6|30297.6|30361.3|30321.3|30361.3|30321.3|30329.4|30289.4|32
1742344500000|2025-03-19 00:35:00|30359.5|30319.5|30344.5|30304.5|30359.5|30319.5|30344.5|30304.5|25
1742344800000|2025-03-19 00:40:00|30341.3|30301.3|30351.4|30311.4|30359.5|30319.5|30341.3|30301.3|10
1742345100000|2025-03-19 00:45:00|30349.6|30309.6|30349.6|30309.6|30351.4|30311.4|30346.4|30306.4|3
1742345400000|2025-03-19 00:50:00|30347.8|30307.8|30341.5|30301.5|30347.8|30307.8|30339.6|30299.6|0
1742345700000|2025-03-19 00:55:00|30344.7|30304.7|30349.7|30309.7|30351.5|30311.5|30341.5|30301.5|3
1742346000000|2025-03-19 01:00:00|30347.9|30307.9|30344.7|30304.7|30357.9|30317.9|30339.7|30299.7|37
1742346300000|2025-03-19 01:05:00|30341.6|30301.6|30309.8|30269.8|30341.6|30301.6|30301.6|30261.6|63
1742346600000|2025-03-19 01:10:00|30311.6|30271.6|30321.6|30281.6|30329.8|30289.8|30311.6|30271.6|6
1742346900000|2025-03-19 01:15:00|30319.8|30279.8|30334.9|30294.9|30334.9|30294.9|30311.7|30271.7|22
1742347200000|2025-03-19 01:20:00|30331.7|30291.7|30341.7|30301.7|30341.7|30301.7|30324.9|30284.9|13
1742347500000|2025-03-19 01:25:00|30339.9|30299.9|30331.8|30291.8|30340|30300|30331.7|30291.7|4
1742347800000|2025-03-19 01:30:00|30341.8|30301.8|30331.8|30291.8|30341.8|30301.8|30331.8|30291.8|9
1742348100000|2025-03-19 01:35:00|30340|30300|30321.9|30281.9|30350|30310|30320.1|30280.1|3
1742348400000|2025-03-19 01:40:00|30320.1|30280.1|30330.1|30290.1|30330.1|30290.1|30306.9|30266.9|56
1742348700000|2025-03-19 01:45:00|30331.9|30291.9|30360.2|30320.2|30362|30322|30330.1|30290.1|41
1742349000000|2025-03-19 01:50:00|30362|30322|30342|30302|30362|30322|30340.2|30300.2|49
1742349300000|2025-03-19 01:55:00|30345.2|30305.2|30385.3|30345.3|30388.4|30348.4|30345.2|30305.2|75
1742349600000|2025-03-19 02:00:00|30388.4|30348.4|30415.3|30375.3|30433.5|30393.5|30375.3|30335.3|56
1742349900000|2025-03-19 02:05:00|30412.1|30372.1|30398.5|30358.5|30415.3|30375.3|30395.3|30355.3|27
1742350200000|2025-03-19 02:10:00|30400.3|30360.3|30423.6|30383.6|30438.6|30398.6|30398.5|30358.5|137
1742350500000|2025-03-19 02:15:00|30425.4|30385.4|30438.6|30398.6|30446.8|30406.8|30418.6|30378.6|87
1742350800000|2025-03-19 02:20:00|30428.6|30388.6|30438.7|30398.7|30448.6|30408.6|30428.6|30388.6|4
1742351100000|2025-03-19 02:25:00|30433.7|30393.7|30440.5|30400.5|30442.3|30402.3|30428.7|30388.7|11
1742351400000|2025-03-19 02:30:00|30432.3|30392.3|30430.6|30390.6|30450.6|30410.6|30428.8|30388.8|14
1742351700000|2025-03-19 02:35:00|30428.8|30388.8|30428.8|30388.8|30438.8|30398.8|30428.8|30388.8|4
1742352000000|2025-03-19 02:40:00|30430.6|30390.6|30433.9|30393.9|30438.8|30398.8|30428.8|30388.8|22
1742352300000|2025-03-19 02:45:00|30430.7|30390.7|30430.7|30390.7|30433.9|30393.9|30428.9|30388.9|9
1742352600000|2025-03-19 02:50:00|30428.9|30388.9|30440.8|30400.8|30440.8|30400.8|30428.9|30388.9|4
1742352900000|2025-03-19 02:55:00|30439|30399|30440.8|30400.8|30445.8|30405.8|30435.8|30395.8|21
1742353200000|2025-03-19 03:00:00|30439|30399|30419|30379|30444|30404|30419|30379|13
1742353500000|2025-03-19 03:05:00|30424|30384|30439.1|30399.1|30444.1|30404.1|30419|30379|17
1742353800000|2025-03-19 03:10:00|30462.7|30422.7|30479.1|30439.1|30499.1|30459.1|30460.9|30420.9|138
1742354100000|2025-03-19 03:15:00|30476|30436|30469.2|30429.2|30487.3|30447.3|30466|30426|36
1742354400000|2025-03-19 03:20:00|30471|30431|30461|30421|30471|30431|30459.2|30419.2|6
1742354700000|2025-03-19 03:25:00|30459.2|30419.2|30451.1|30411.1|30461|30421|30451.1|30411.1|4
1742355000000|2025-03-19 03:30:00|30449.3|30409.3|30461.1|30421.1|30461.1|30421.1|30449.3|30409.3|2
1742355300000|2025-03-19 03:35:00|30461.2|30421.2|30459.4|30419.4|30461.2|30421.2|30456.2|30416.2|1
1742355600000|2025-03-19 03:40:00|30456.2|30416.2|30446.2|30406.2|30456.2|30416.2|30446.2|30406.2|3
1742355900000|2025-03-19 03:45:00|30441.2|30401.2|30449.5|30409.5|30451.3|30411.3|30441.2|30401.2|5
1742356200000|2025-03-19 03:50:00|30451.3|30411.3|30461.3|30421.3|30461.3|30421.3|30451.3|30411.3|9
1742356500000|2025-03-19 03:55:00|30459.5|30419.5|30449.6|30409.6|30459.5|30419.5|30449.5|30409.5|0
1742356800000|2025-03-19 04:00:00|30446.4|30406.4|30446.4|30406.4|30446.4|30406.4|30446.4|30406.4|1
1742357100000|2025-03-19 04:05:00|30443.2|30403.2|30451.5|30411.5|30451.5|30411.5|30443.2|30403.2|9
1742357400000|2025-03-19 04:10:00|30453.3|30413.3|30459.7|30419.7|30459.7|30419.7|30453.3|30413.3|4
1742357700000|2025-03-19 04:15:00|30456.5|30416.5|30459.7|30419.7|30459.7|30419.7|30456.5|30416.5|2
1742358000000|2025-03-19 04:20:00|30461.6|30421.6|30469.8|30429.8|30469.8|30429.8|30459.7|30419.7|16
1742358300000|2025-03-19 04:25:00|30461.6|30421.6|30461.6|30421.6|30461.6|30421.6|30459.8|30419.8|0
1742358600000|2025-03-19 04:30:00|30459.8|30419.8|30459.9|30419.9|30461.7|30421.7|30459.8|30419.8|0
1742358900000|2025-03-19 04:35:00|30456.7|30416.7|30463.6|30423.6|30463.6|30423.6|30456.7|30416.7|3
1742359200000|2025-03-19 04:40:00|30461.8|30421.8|30463.6|30423.6|30463.6|30423.6|30461.8|30421.8|1
1742359500000|2025-03-19 04:45:00|30461.8|30421.8|30461.8|30421.8|30461.8|30421.8|30453.6|30413.6|4
1742359800000|2025-03-19 04:50:00|30463.7|30423.7|30463.7|30423.7|30463.7|30423.7|30463.7|30423.7|0
1742360100000|2025-03-19 04:55:00|30461.9|30421.9|30453.7|30413.7|30461.9|30421.9|30453.7|30413.7|2
1742360400000|2025-03-19 05:00:00|30453.8|30413.8|30463.8|30423.8|30463.8|30423.8|30443.8|30403.8|41
1742360700000|2025-03-19 05:05:00|30462|30422|30463.8|30423.8|30463.8|30423.8|30462|30422|13
1742361000000|2025-03-19 05:10:00|30463.9|30423.9|30462.1|30422.1|30463.9|30423.9|30462|30422|0
1742361300000|2025-03-19 05:15:00|30463.9|30423.9|30463.9|30423.9|30463.9|30423.9|30462.1|30422.1|1
1742361600000|2025-03-19 05:20:00|30464|30424|30467.2|30427.2|30467.2|30427.2|30464|30424|2
1742361900000|2025-03-19 05:25:00|30470.3|30430.3|30472.2|30432.2|30474|30434|30460.3|30420.3|13
1742362200000|2025-03-19 05:30:00|30474|30434|30472.3|30432.3|30482.2|30442.2|30462.2|30422.2|14
1742362500000|2025-03-19 05:35:00|30474.1|30434.1|30482.3|30442.3|30484.1|30444.1|30472.3|30432.3|4
1742362800000|2025-03-19 05:40:00|30480.5|30440.5|30470.5|30430.5|30482.3|30442.3|30470.5|30430.5|1
1742363100000|2025-03-19 05:45:00|30467.3|30427.3|30470.6|30430.6|30470.6|30430.6|30457.4|30417.4|12
1742363400000|2025-03-19 05:50:00|30467.4|30427.4|30452.4|30412.4|30467.4|30427.4|30450.6|30410.6|0
1742363700000|2025-03-19 05:55:00|30450.6|30410.6|30452.5|30412.5|30452.5|30412.5|30440.6|30400.6|16
1742364000000|2025-03-19 06:00:00|30450.7|30410.7|30444.4|30404.4|30454.3|30414.3|30432.5|30392.5|42
1742364300000|2025-03-19 06:05:00|30454.4|30414.4|30444.4|30404.4|30454.4|30414.4|30444.4|30404.4|26
1742364600000|2025-03-19 06:10:00|30449.4|30409.4|30444.4|30404.4|30452.6|30412.6|30444.4|30404.4|30
1742364900000|2025-03-19 06:15:00|30444.5|30404.5|30417.7|30377.7|30444.5|30404.5|30414.5|30374.5|44
1742365200000|2025-03-19 06:20:00|30419.5|30379.5|30414.5|30374.5|30419.5|30379.5|30406.3|30366.3|13
1742365500000|2025-03-19 06:25:00|30422.7|30382.7|30447.8|30407.8|30450.9|30410.9|30412.7|30372.7|40
1742365800000|2025-03-19 06:30:00|30430.9|30390.9|30414.6|30374.6|30437.8|30397.8|30411|30371|125
1742366100000|2025-03-19 06:35:00|30419.6|30379.6|30399.7|30359.7|30419.6|30379.6|30399.7|30359.7|58
1742366400000|2025-03-19 06:40:00|30397.9|30357.9|30407.9|30367.9|30412.9|30372.9|30384.7|30344.7|46
1742366700000|2025-03-19 06:45:00|30411.1|30371.1|30377.9|30337.9|30412.9|30372.9|30377.9|30337.9|34
1742367000000|2025-03-19 06:50:00|30374.8|30334.8|30384.8|30344.8|30388|30348|30374.8|30334.8|14
1742367300000|2025-03-19 06:55:00|30383|30343|30384.9|30344.9|30398|30358|30383|30343|15
1742367600000|2025-03-19 07:00:00|30391.2|30351.2|30383.1|30343.1|30393.1|30353.1|30374.9|30334.9|11
1742367900000|2025-03-19 07:05:00|30378.1|30338.1|30328.1|30288.1|30378.1|30338.1|30325|30285|52
1742368200000|2025-03-19 07:10:00|30325|30285|30361.3|30321.3|30363.2|30323.2|30323.1|30283.1|79
1742368500000|2025-03-19 07:15:00|30361.4|30321.4|30351.4|30311.4|30371.4|30331.4|30351.4|30311.4|65
1742368800000|2025-03-19 07:20:00|30341.4|30301.4|30351.4|30311.4|30361.4|30321.4|30333.3|30293.3|75
1742369100000|2025-03-19 07:25:00|30356.4|30316.4|30366.5|30326.5|30371.5|30331.5|30351.4|30311.4|66
1742369400000|2025-03-19 07:30:00|30356.5|30316.5|30361.5|30321.5|30371.5|30331.5|30351.5|30311.5|27
1742369700000|2025-03-19 07:35:00|30358.4|30318.4|30356.6|30316.6|30361.6|30321.6|30343.4|30303.4|34
1742370000000|2025-03-19 07:40:00|30361.6|30321.6|30351.6|30311.6|30361.6|30321.6|30351.6|30311.6|2
1742370300000|2025-03-19 07:45:00|30346.6|30306.6|30331.7|30291.7|30348.5|30308.5|30324.8|30284.8|26
1742370600000|2025-03-19 07:50:00|30326.7|30286.7|30321.7|30281.7|30331.7|30291.7|30321.7|30281.7|25
1742370900000|2025-03-19 07:55:00|30323.6|30283.6|30326.8|30286.8|30336.7|30296.7|30321.7|30281.7|23
1742371200000|2025-03-19 08:00:00|30321.8|30281.8|30343.6|30303.6|30346.8|30306.8|30321.8|30281.8|45
1742371500000|2025-03-19 08:05:00|30346.8|30306.8|30338.7|30298.7|30351.8|30311.8|30331.8|30291.8|28
1742371800000|2025-03-19 08:10:00|30336.9|30296.9|30358.7|30318.7|30361.9|30321.9|30331.9|30291.9|23
1742372100000|2025-03-19 08:15:00|30361.9|30321.9|30361.9|30321.9|30363.8|30323.8|30351.9|30311.9|9
1742372400000|2025-03-19 08:20:00|30362|30322|30362|30322|30362|30322|30352|30312|15
1742372700000|2025-03-19 08:25:00|30358.8|30318.8|30395.7|30355.7|30395.7|30355.7|30358.8|30318.8|19
1742373000000|2025-03-19 08:30:00|30398.9|30358.9|30393.9|30353.9|30402.1|30362.1|30388.9|30348.9|15
1742373300000|2025-03-19 08:35:00|30395.8|30355.8|30394|30354|30395.8|30355.8|30385.8|30345.8|21
1742373600000|2025-03-19 08:40:00|30390.8|30350.8|30394|30354|30395.8|30355.8|30385.8|30345.8|18
1742373900000|2025-03-19 08:45:00|30385.8|30345.8|30389.1|30349.1|30414|30374|30385.8|30345.8|42
1742374200000|2025-03-19 08:50:00|30385.9|30345.9|30385.9|30345.9|30389.1|30349.1|30385.9|30345.9|5
1742374500000|2025-03-19 08:55:00|30364.1|30324.1|30394.2|30354.2|30396|30356|30362.3|30322.3|26
1742374800000|2025-03-19 09:00:00|30392.3|30352.3|30381|30341|30392.3|30352.3|30376|30336|10
1742375100000|2025-03-19 09:05:00|30376|30336|30384.2|30344.2|30386.1|30346.1|30374.2|30334.2|4
1742375400000|2025-03-19 09:10:00|30382.4|30342.4|30366.1|30326.1|30384.3|30344.3|30364.3|30324.3|14
1742375700000|2025-03-19 09:15:00|30369.3|30329.3|30374.3|30334.3|30379.3|30339.3|30369.3|30329.3|3
1742376000000|2025-03-19 09:20:00|30366.2|30326.2|30354.4|30314.4|30369.3|30329.3|30352.5|30312.5|9
1742376300000|2025-03-19 09:25:00|30356.2|30316.2|30364.4|30324.4|30364.4|30324.4|30352.6|30312.6|20
1742376600000|2025-03-19 09:30:00|30362.6|30322.6|30364.5|30324.5|30366.3|30326.3|30359.5|30319.5|8
1742376900000|2025-03-19 09:35:00|30367.6|30327.6|30332.7|30292.7|30367.6|30327.6|30332.7|30292.7|36
1742377200000|2025-03-19 09:40:00|30329.5|30289.5|30334.6|30294.6|30342.7|30302.7|30329.5|30289.5|30
1742377500000|2025-03-19 09:45:00|30342.7|30302.7|30324.6|30284.6|30354.6|30314.6|30324.6|30284.6|57
1742377800000|2025-03-19 09:50:00|30329.6|30289.6|30342.8|30302.8|30342.8|30302.8|30329.6|30289.6|29
1742378100000|2025-03-19 09:55:00|30339.7|30299.7|30342.9|30302.9|30362.8|30322.8|30337.9|30297.9|58
1742378400000|2025-03-19 10:00:00|30339.7|30299.7|30337.9|30297.9|30342.9|30302.9|30332.9|30292.9|29
1742378700000|2025-03-19 10:05:00|30339.8|30299.8|30318|30278|30339.8|30299.8|30312.9|30272.9|64
1742379000000|2025-03-19 10:10:00|30314.8|30274.8|30323|30283|30324.8|30284.8|30314.8|30274.8|9
1742379300000|2025-03-19 10:15:00|30319.9|30279.9|30293.1|30253.1|30319.9|30279.9|30293.1|30253.1|25
1742379600000|2025-03-19 10:20:00|30294.9|30254.9|30293.1|30253.1|30304.9|30264.9|30286.8|30246.8|43
1742379900000|2025-03-19 10:25:00|30286.8|30246.8|30313.1|30273.1|30313.1|30273.1|30286.8|30246.8|40
1742380200000|2025-03-19 10:30:00|30313.2|30273.2|30315|30275|30318.2|30278.2|30293.2|30253.2|91
1742380500000|2025-03-19 10:35:00|30313.2|30273.2|30323.2|30283.2|30325.1|30285.1|30313.2|30273.2|31
1742380800000|2025-03-19 10:40:00|30333.2|30293.2|30343.3|30303.3|30343.3|30303.3|30327|30287|138
1742381100000|2025-03-19 10:45:00|30340.1|30300.1|30335.2|30295.2|30343.3|30303.3|30333.3|30293.3|14
1742381400000|2025-03-19 10:50:00|30333.3|30293.3|30343.4|30303.4|30345.2|30305.2|30323.3|30283.3|46
1742381700000|2025-03-19 10:55:00|30340.2|30300.2|30325.3|30285.3|30340.2|30300.2|30323.4|30283.4|11
1742382000000|2025-03-19 11:00:00|30330.3|30290.3|30353.5|30313.5|30353.5|30313.5|30330.3|30290.3|31
1742382300000|2025-03-19 11:05:00|30358.5|30318.5|30363.5|30323.5|30363.5|30323.5|30353.5|30313.5|18
1742382600000|2025-03-19 11:10:00|30365.4|30325.4|30369.9|30329.9|30369.9|30329.9|30359.9|30319.9|570
1742382900000|2025-03-19 11:15:00|30359.9|30319.9|30366.8|30326.8|30369.9|30329.9|30349.9|30309.9|184
1742383200000|2025-03-19 11:20:00|30361.8|30321.8|30370|30330|30370|30330|30353.6|30313.6|26
1742383500000|2025-03-19 11:25:00|30373.7|30333.7|30381.9|30341.9|30390|30350|30370|30330|62
1742383800000|2025-03-19 11:30:00|30380|30340|30376.9|30336.9|30413.7|30373.7|30376.9|30336.9|50
1742384100000|2025-03-19 11:35:00|30380.1|30340.1|30363.8|30323.8|30381.9|30341.9|30363.8|30323.8|15
1742384400000|2025-03-19 11:40:00|30367|30327|30307|30267|30367|30327|30307|30267|108
1742384700000|2025-03-19 11:45:00|30303.8|30263.8|30282|30242|30303.8|30263.8|30282|30242|86
1742385000000|2025-03-19 11:50:00|30273.9|30233.9|30223.9|30183.9|30273.9|30233.9|30213.9|30173.9|237
1742385300000|2025-03-19 11:55:00|30213.9|30173.9|30200.8|30160.8|30217.6|30177.6|30187.7|30147.7|147
1742385600000|2025-03-19 12:00:00|30205.8|30165.8|30151.4|30111.4|30207.7|30167.7|30151.4|30111.4|235
1742385900000|2025-03-19 12:05:00|30161.4|30121.4|30151.5|30111.5|30161.4|30121.4|30151.4|30111.4|133
1742386200000|2025-03-19 12:10:00|30157.8|30117.8|30161.5|30121.5|30191.5|30151.5|30151.5|30111.5|2976
1742386500000|2025-03-19 12:15:00|30158.4|30118.4|30150.2|30110.2|30163.4|30123.4|30145.2|30105.2|333
1742386800000|2025-03-19 12:20:00|30153.4|30113.4|30166.6|30126.6|30171.6|30131.6|30151.6|30111.6|564
1742387100000|2025-03-19 12:25:00|30168.5|30128.5|30151.6|30111.6|30181.6|30141.6|30151.6|30111.6|95
1742387400000|2025-03-19 12:30:00|30141.6|30101.6|30171.7|30131.7|30181.7|30141.7|30141.6|30101.6|153
1742387700000|2025-03-19 12:35:00|30163.6|30123.6|30161.7|30121.7|30163.6|30123.6|30151.7|30111.7|88
1742388000000|2025-03-19 12:40:00|30169.9|30129.9|30216.8|30176.8|30218.6|30178.6|30169.9|30129.9|119
1742391000000|2025-03-19 13:30:00|30231.5|30191.5|30176|30136|30231.5|30191.5|30162.2|30122.2|2140
1742391300000|2025-03-19 13:35:00|30174.1|30134.1|30206|30166|30232.3|30192.3|30172.3|30132.3|524
1742391600000|2025-03-19 13:40:00|30212.3|30172.3|30254.2|30214.2|30256|30216|30209.2|30169.2|335
1742391900000|2025-03-19 13:45:00|30264.2|30224.2|30242.4|30202.4|30284.2|30244.2|30222.4|30182.4|704
1742392200000|2025-03-19 13:50:00|30252.4|30212.4|30222.4|30182.4|30262.4|30222.4|30222.4|30182.4|305
1742392500000|2025-03-19 13:55:00|30222.5|30182.5|30222.5|30182.5|30232.5|30192.5|30202.5|30162.5|572
1742392800000|2025-03-19 14:00:00|30212.5|30172.5|30282.5|30242.5|30297.5|30257.5|30202.5|30162.5|568
1742393100000|2025-03-19 14:05:00|30279.4|30239.4|30228.9|30188.9|30282.6|30242.6|30212.6|30172.6|513
1742393400000|2025-03-19 14:10:00|30218.9|30178.9|30238.9|30198.9|30248.9|30208.9|30208.9|30168.9|256
1742393700000|2025-03-19 14:15:00|30228.9|30188.9|30247.1|30207.1|30269|30229|30228.9|30188.9|393
1742394000000|2025-03-19 14:20:00|30239|30199|30285.3|30245.3|30289|30249|30229|30189|606
1742394300000|2025-03-19 14:25:00|30282.2|30242.2|30277.2|30237.2|30285.3|30245.3|30249.1|30209.1|306
1742394600000|2025-03-19 14:30:00|30279.1|30239.1|30259.1|30219.1|30297.2|30257.2|30239.1|30199.1|415
1742394900000|2025-03-19 14:35:00|30267.3|30227.3|30299.2|30259.2|30309.2|30269.2|30257.3|30217.3|341
1742395200000|2025-03-19 14:40:00|30309.2|30269.2|30259.2|30219.2|30309.2|30269.2|30259.2|30219.2|636
1742395500000|2025-03-19 14:45:00|30249.2|30209.2|30221.1|30181.1|30251.1|30211.1|30201.1|30161.1|387
1742395800000|2025-03-19 14:50:00|30223|30183|30236.2|30196.2|30259.3|30219.3|30211.1|30171.1|372
1742396100000|2025-03-19 14:55:00|30233|30193|30224.9|30184.9|30243.1|30203.1|30219.9|30179.9|316
1742396400000|2025-03-19 15:00:00|30223.1|30183.1|30239.4|30199.4|30259.4|30219.4|30204.9|30164.9|470
1742396700000|2025-03-19 15:05:00|30229.4|30189.4|30253.2|30213.2|30259.4|30219.4|30229.4|30189.4|269
1742397000000|2025-03-19 15:10:00|30251.3|30211.3|30239.5|30199.5|30251.3|30211.3|30211.3|30171.3|367
1742397300000|2025-03-19 15:15:00|30233.2|30193.2|30259.5|30219.5|30279.5|30239.5|30229.5|30189.5|261
1742397600000|2025-03-19 15:20:00|30253.3|30213.3|30199.6|30159.6|30259.6|30219.6|30193.3|30153.3|291
1742397900000|2025-03-19 15:25:00|30193.3|30153.3|30181.5|30141.5|30213.3|30173.3|30173.3|30133.3|390
1742398200000|2025-03-19 15:30:00|30183.3|30143.3|30173.4|30133.4|30216.5|30176.5|30163.4|30123.4|306
1742398500000|2025-03-19 15:35:00|30171.5|30131.5|30153.4|30113.4|30173.4|30133.4|30153.4|30113.4|242
1742398800000|2025-03-19 15:40:00|30158.4|30118.4|30163.5|30123.5|30173.5|30133.5|30153.4|30113.4|369
1742399100000|2025-03-19 15:45:00|30161.6|30121.6|30143.5|30103.5|30163.5|30123.5|30129.8|30089.8|588
1742399400000|2025-03-19 15:50:00|30141.7|30101.7|30141.7|30101.7|30151.7|30111.7|30099.8|30059.8|829
1742399700000|2025-03-19 15:55:00|30139.9|30099.9|30131.8|30091.8|30143.6|30103.6|30113.6|30073.6|291
1742400000000|2025-03-19 16:00:00|30126.8|30086.8|30060|30020|30131.8|30091.8|30059.9|30019.9|577
1742400300000|2025-03-19 16:05:00|30051.8|30011.8|30088.1|30048.1|30090|30050|30040|30000|828
1742400600000|2025-03-19 16:10:00|30090|30050|30100.1|30060.1|30116.3|30076.3|30073.1|30033.1|450
1742400900000|2025-03-19 16:15:00|30098.2|30058.2|30040.1|30000.1|30116.3|30076.3|30040.1|30000.1|490
1742401200000|2025-03-19 16:20:00|30050.1|30010.1|30070.1|30030.1|30078.3|30038.3|30040.1|30000.1|658
1742401500000|2025-03-19 16:25:00|30066.4|30026.4|30060.2|30020.2|30070.2|30030.2|30050.2|30010.2|473
1742401800000|2025-03-19 16:30:00|30050.2|30010.2|30106.5|30066.5|30106.5|30066.5|30050.2|30010.2|347
1742402100000|2025-03-19 16:35:00|30100.2|30060.2|30116.6|30076.6|30116.6|30076.6|30080.3|30040.3|273
1742402400000|2025-03-19 16:40:00|30108.4|30068.4|30080.3|30040.3|30128.4|30088.4|30080.3|30040.3|258
1742402700000|2025-03-19 16:45:00|30078.5|30038.5|30056.7|30016.7|30080.3|30040.3|30056.7|30016.7|165
1742403000000|2025-03-19 16:50:00|30058.5|30018.5|30046.7|30006.7|30066.7|30026.7|30038.5|29998.5|270
1742403300000|2025-03-19 16:55:00|30040.4|30000.4|30030.5|29990.5|30040.4|30000.4|30026.7|29986.7|651
1742403600000|2025-03-19 17:00:00|30028.6|29988.6|30026.8|29986.8|30036.8|29996.8|30026.7|29986.7|344
1742403900000|2025-03-19 17:05:00|30028.7|29988.7|30036.8|29996.8|30046.8|30006.8|30026.8|29986.8|421
1742404200000|2025-03-19 17:10:00|30026.8|29986.8|30000.6|29960.6|30026.9|29986.9|30000.6|29960.6|436
1742404500000|2025-03-19 17:15:00|30006.9|29966.9|30006.9|29966.9|30016.9|29976.9|29996.9|29956.9|436
1742404800000|2025-03-19 17:20:00|30000.7|29960.7|30047|30007|30047|30007|29996.9|29956.9|473
1742405100000|2025-03-19 17:25:00|30038.8|29998.8|30033.3|29993.3|30047|30007|30027|29987|253
1742405400000|2025-03-19 17:30:00|30023.3|29983.3|30043.3|30003.3|30053.3|30013.3|30023.3|29983.3|322
1742405700000|2025-03-19 17:35:00|30053.3|30013.3|30073.4|30033.4|30073.4|30033.4|30043.3|30003.3|146
1742406000000|2025-03-19 17:40:00|30063.4|30023.4|30063.4|30023.4|30083.4|30043.4|30063.4|30023.4|259
1742406300000|2025-03-19 17:45:00|30073.4|30033.4|30123.5|30083.5|30123.5|30083.5|30063.4|30023.4|331
1742406600000|2025-03-19 17:50:00|30118.5|30078.5|30093.5|30053.5|30118.5|30078.5|30083.5|30043.5|382
1742406900000|2025-03-19 17:55:00|30085.4|30045.4|30080.4|30040.4|30103.5|30063.5|30075.4|30035.4|302
1742407200000|2025-03-19 18:00:00|30083.6|30043.6|30093.6|30053.6|30093.6|30053.6|30060.5|30020.5|542
1742407500000|2025-03-19 18:05:00|30083.6|30043.6|30065.5|30025.5|30103.6|30063.6|30063.7|30023.7|522
1742407800000|2025-03-19 18:10:00|30067.4|30027.4|30088.7|30048.7|30093.7|30053.7|30063.7|30023.7|1465
1742408100000|2025-03-19 18:15:00|30085.6|30045.6|30148.8|30108.8|30188.1|30148.1|30080|30040|1061
1742428800000|2025-03-20 00:00:00|30180|30140|30263.1|30223.1|30293.1|30253.1|30178.1|30138.1|209
1742429100000|2025-03-20 00:05:00|30260|30220|30236.9|30196.9|30263.1|30223.1|30220|30180|50
1742429400000|2025-03-20 00:10:00|30235.1|30195.1|30243.2|30203.2|30255.1|30215.1|30220.1|30180.1|42
1742429700000|2025-03-20 00:15:00|30245.1|30205.1|30248.3|30208.3|30255.1|30215.1|30245.1|30205.1|94
1742430000000|2025-03-20 00:20:00|30246.4|30206.4|30241.4|30201.4|30253.3|30213.3|30233.3|30193.3|13
1742430300000|2025-03-20 00:25:00|30238.3|30198.3|30243.3|30203.3|30243.3|30203.3|30233.3|30193.3|13
1742430600000|2025-03-20 00:30:00|30241.5|30201.5|30261.5|30221.5|30269.6|30229.6|30241.5|30201.5|17
1742430900000|2025-03-20 00:35:00|30263.4|30223.4|30249.7|30209.7|30263.4|30223.4|30249.7|30209.7|0
1742431200000|2025-03-20 00:40:00|30246.6|30206.6|30269.7|30229.7|30269.7|30229.7|30246.6|30206.6|38
1742431500000|2025-03-20 00:45:00|30279.7|30239.7|30279.7|30239.7|30286.6|30246.6|30269.7|30229.7|74
1742431800000|2025-03-20 00:50:00|30279.8|30239.8|30269.8|30229.8|30279.8|30239.8|30269.8|30229.8|20
1742432100000|2025-03-20 00:55:00|30261.7|30221.7|30269.8|30229.8|30269.8|30229.8|30261.7|30221.7|6
1742432400000|2025-03-20 01:00:00|30273.6|30233.6|30239.9|30199.9|30299.8|30259.8|30239.9|30199.9|109
1742432700000|2025-03-20 01:05:00|30234.9|30194.9|30229.9|30189.9|30239.9|30199.9|30229.9|30189.9|7
1742433000000|2025-03-20 01:10:00|30236.8|30196.8|30246.9|30206.9|30246.9|30206.9|30231.8|30191.8|10
1742433300000|2025-03-20 01:15:00|30250|30210|30251.9|30211.9|30261.9|30221.9|30245|30205|5
1742433600000|2025-03-20 01:20:00|30250|30210|30243.8|30203.8|30251.9|30211.9|30241.9|30201.9|5
1742433900000|2025-03-20 01:25:00|30252|30212|30242|30202|30252|30212|30238.9|30198.9|17
1742434200000|2025-03-20 01:30:00|30233.9|30193.9|30222|30182|30233.9|30193.9|30222|30182|63
1742434500000|2025-03-20 01:35:00|30223.9|30183.9|30222.1|30182.1|30224|30184|30214|30174|10
1742434800000|2025-03-20 01:40:00|30217.1|30177.1|30224|30184|30224|30184|30212.1|30172.1|7
1742435100000|2025-03-20 01:45:00|30232.1|30192.1|30234.1|30194.1|30244|30204|30232.1|30192.1|23
1742435400000|2025-03-20 01:50:00|30232.2|30192.2|30242.2|30202.2|30244.1|30204.1|30232.2|30192.2|4
1742435700000|2025-03-20 01:55:00|30240.3|30200.3|30234.2|30194.2|30242.2|30202.2|30232.2|30192.2|2
1742436000000|2025-03-20 02:00:00|30240.4|30200.4|30260.4|30220.4|30260.4|30220.4|30237.3|30197.3|33
1742436300000|2025-03-20 02:05:00|30267.3|30227.3|30290.5|30250.5|30306.7|30266.7|30262.3|30222.3|61
1742436600000|2025-03-20 02:10:00|30285.5|30245.5|30280.5|30240.5|30288.6|30248.6|30280.5|30240.5|9
1742436900000|2025-03-20 02:15:00|30282.4|30242.4|30285.5|30245.5|30290.5|30250.5|30280.5|30240.5|19
1742437200000|2025-03-20 02:20:00|30285.6|30245.6|30272.5|30232.5|30285.6|30245.6|30270.6|30230.6|11
1742437500000|2025-03-20 02:25:00|30277.5|30237.5|30277.5|30237.5|30280.6|30240.6|30272.5|30232.5|6
1742437800000|2025-03-20 02:30:00|30280.6|30240.6|30282.6|30242.6|30288.8|30248.8|30270.6|30230.6|13
1742438100000|2025-03-20 02:35:00|30280.7|30240.7|30270.7|30230.7|30287.6|30247.6|30270.7|30230.7|1
1742438400000|2025-03-20 02:40:00|30272.6|30232.6|30270.8|30230.8|30280.8|30240.8|30270.7|30230.7|11
1742438700000|2025-03-20 02:45:00|30265.8|30225.8|30260.8|30220.8|30268.9|30228.9|30260.8|30220.8|15
1742439000000|2025-03-20 02:50:00|30265.8|30225.8|30250.9|30210.9|30270.8|30230.8|30250.9|30210.9|93
1742439300000|2025-03-20 02:55:00|30259|30219|30267.1|30227.1|30269|30229|30242.8|30202.8|71
1742439600000|2025-03-20 03:00:00|30269|30229|30260.9|30220.9|30270.9|30230.9|30260.9|30220.9|54
1742439900000|2025-03-20 03:05:00|30264.1|30224.1|30267.2|30227.2|30269.1|30229.1|30259.1|30219.1|7
1742440200000|2025-03-20 03:10:00|30269.1|30229.1|30269.1|30229.1|30271|30231|30261|30221|6
1742440500000|2025-03-20 03:15:00|30257.2|30217.2|30249.2|30209.2|30259.1|30219.1|30249.2|30209.2|10
1742440800000|2025-03-20 03:20:00|30251.1|30211.1|30259.2|30219.2|30261.1|30221.1|30249.2|30209.2|5
1742441100000|2025-03-20 03:25:00|30261.1|30221.1|30259.3|30219.3|30264.2|30224.2|30257.4|30217.4|1
1742441400000|2025-03-20 03:30:00|30261.2|30221.2|30261.2|30221.2|30264.3|30224.3|30259.3|30219.3|2
1742441700000|2025-03-20 03:35:00|30264.3|30224.3|30267.5|30227.5|30267.5|30227.5|30261.2|30221.2|6
1742442000000|2025-03-20 03:40:00|30259.4|30219.4|30257.5|30217.5|30259.4|30219.4|30257.5|30217.5|3
1742442300000|2025-03-20 03:45:00|30249.4|30209.4|30257.5|30217.5|30257.5|30217.5|30247.5|30207.5|12
1742442600000|2025-03-20 03:50:00|30257.6|30217.6|30257.6|30217.6|30257.6|30217.6|30257.6|30217.6|7
1742442900000|2025-03-20 03:55:00|30252.6|30212.6|30259.5|30219.5|30259.5|30219.5|30252.6|30212.6|14
1742443200000|2025-03-20 04:00:00|30257.6|30217.6|30254.6|30214.6|30259.6|30219.6|30251.5|30211.5|7
1742443500000|2025-03-20 04:05:00|30257.7|30217.7|30247.7|30207.7|30257.7|30217.7|30247.7|30207.7|1
1742443800000|2025-03-20 04:10:00|30239.6|30199.6|30249.7|30209.7|30249.7|30209.7|30239.6|30199.6|15
1742444100000|2025-03-20 04:15:00|30247.8|30207.8|30257.8|30217.8|30257.8|30217.8|30247.8|30207.8|3
1742444400000|2025-03-20 04:20:00|30259.7|30219.7|30261.7|30221.7|30267.9|30227.9|30259.7|30219.7|12
1742444700000|2025-03-20 04:25:00|30259.8|30219.8|30264.8|30224.8|30267.9|30227.9|30259.8|30219.8|2
1742445000000|2025-03-20 04:30:00|30267.9|30227.9|30261.7|30221.7|30267.9|30227.9|30261.7|30221.7|2
1742445300000|2025-03-20 04:35:00|30261.8|30221.8|30268|30228|30269.9|30229.9|30261.8|30221.8|4
1742445600000|2025-03-20 04:40:00|||||||||2
1742445900000|2025-03-20 04:45:00|30268.1|30228.1|30265|30225|30268.1|30228.1|30261.9|30221.9|1
1742446200000|2025-03-20 04:50:00|30261.9|30221.9|30265|30225|30265|30225|30258.1|30218.1|0
1742446500000|2025-03-20 04:55:00|30260|30220|30258.2|30218.2|30268.1|30228.1|30258.2|30218.2|2
1742446800000|2025-03-20 05:00:00|30255.1|30215.1|30240.1|30200.1|30255.1|30215.1|30240.1|30200.1|13
1742447100000|2025-03-20 05:05:00|30250.1|30210.1|30260.2|30220.2|30260.2|30220.2|30250.1|30210.1|16
1742447400000|2025-03-20 05:10:00|30262.1|30222.1|30260.2|30220.2|30262.1|30222.1|30260.2|30220.2|2
1742447700000|2025-03-20 05:15:00|30258.3|30218.3|30255.2|30215.2|30258.3|30218.3|30252.1|30212.1|11
1742448000000|2025-03-20 05:20:00|30252.2|30212.2|30252.2|30212.2|30252.2|30212.2|30250.3|30210.3|3
1742448300000|2025-03-20 05:25:00|30258.4|30218.4|30260.3|30220.3|30260.3|30220.3|30258.4|30218.4|1
1742448600000|2025-03-20 05:30:00|30258.4|30218.4|30212.3|30172.3|30258.4|30218.4|30202.3|30162.3|37
1742448900000|2025-03-20 05:35:00|30217.3|30177.3|30202.3|30162.3|30222.3|30182.3|30202.3|30162.3|16
1742449200000|2025-03-20 05:40:00|30200.4|30160.4|30202.4|30162.4|30202.4|30162.4|30192.3|30152.3|11
1742449500000|2025-03-20 05:45:00|30200.5|30160.5|30188.6|30148.6|30202.4|30162.4|30188.6|30148.6|4
1742449800000|2025-03-20 05:50:00|30182.4|30142.4|30168.6|30128.6|30185.5|30145.5|30165.5|30125.5|19
1742450100000|2025-03-20 05:55:00|30165.6|30125.6|30142.5|30102.5|30168.7|30128.7|30132.5|30092.5|62
1742450400000|2025-03-20 06:00:00|30145.6|30105.6|30150.6|30110.6|30155.6|30115.6|30138.7|30098.7|19
1742450700000|2025-03-20 06:05:00|30148.7|30108.7|30142.6|30102.6|30155.7|30115.7|30138.8|30098.8|5
1742451000000|2025-03-20 06:10:00|30140.7|30100.7|30132.6|30092.6|30143.8|30103.8|30132.6|30092.6|26
1742451300000|2025-03-20 06:15:00|30135.7|30095.7|30140.8|30100.8|30150.8|30110.8|30135.7|30095.7|13
1742451600000|2025-03-20 06:20:00|30138.9|30098.9|30150.8|30110.8|30150.8|30110.8|30130.8|30090.8|22
1742451900000|2025-03-20 06:25:00|30158.9|30118.9|30169|30129|30169|30129|30158.9|30118.9|10
1742452200000|2025-03-20 06:30:00|30164|30124|30159|30119|30169|30129|30159|30119|28
1742452500000|2025-03-20 06:35:00|30155.9|30115.9|30150.9|30110.9|30159|30119|30149|30109|7
1742452800000|2025-03-20 06:40:00|30151|30111|30127.9|30087.9|30156|30116|30124.8|30084.8|297
1742453100000|2025-03-20 06:45:00|30124.8|30084.8|30127.9|30087.9|30132.9|30092.9|30122.9|30082.9|16
1742453400000|2025-03-20 06:50:00|30122.9|30082.9|30113|30073|30124.9|30084.9|30113|30073|39
1742453700000|2025-03-20 06:55:00|30109.9|30069.9|30113|30073|30121.1|30081.1|30109.9|30069.9|12
1742454000000|2025-03-20 07:00:00|30121.1|30081.1|30133.1|30093.1|30133.1|30093.1|30121.1|30081.1|6
1742454300000|2025-03-20 07:05:00|30123.1|30083.1|30115|30075|30128.1|30088.1|30110|30070|14
1742454600000|2025-03-20 07:10:00|30123.1|30083.1|30115.1|30075.1|30123.1|30083.1|30107|30067|87
1742454900000|2025-03-20 07:15:00|30117|30077|30130.1|30090.1|30135.1|30095.1|30117|30077|21
1742455200000|2025-03-20 07:20:00|30133.2|30093.2|30135.2|30095.2|30135.2|30095.2|30125.1|30085.1|15
1742455500000|2025-03-20 07:25:00|30133.3|30093.3|30128.3|30088.3|30133.3|30093.3|30128.3|30088.3|7
1742455800000|2025-03-20 07:30:00|30125.2|30085.2|30130.3|30090.3|30133.3|30093.3|30123.3|30083.3|13
1742456100000|2025-03-20 07:35:00|30125.3|30085.3|30125.3|30085.3|30125.3|30085.3|30115.3|30075.3|34
1742456400000|2025-03-20 07:40:00|30123.4|30083.4|30125.3|30085.3|30125.3|30085.3|30123.4|30083.4|1
1742456700000|2025-03-20 07:45:00|30125.4|30085.4|30125.4|30085.4|30133.4|30093.4|30123.4|30083.4|15
1742457000000|2025-03-20 07:50:00|30127.3|30087.3|30133.5|30093.5|30133.5|30093.5|30123.5|30083.5|5
1742457300000|2025-03-20 07:55:00|30135.5|30095.5|30143.6|30103.6|30143.6|30103.6|30133.6|30093.6|12
1742457600000|2025-03-20 08:00:00|30140.5|30100.5|30117.4|30077.4|30140.5|30100.5|30115.5|30075.5|294
1742457900000|2025-03-20 08:05:00|30117.5|30077.5|30123.7|30083.7|30123.7|30083.7|30117.5|30077.5|9
1742458200000|2025-03-20 08:10:00|30120.6|30080.6|30115.6|30075.6|30123.7|30083.7|30115.6|30075.6|3
1742458500000|2025-03-20 08:15:00|30118.7|30078.7|30125.7|30085.7|30137.6|30097.6|30115.6|30075.6|30
1742458800000|2025-03-20 08:20:00|30127.6|30087.6|30130.7|30090.7|30130.7|30090.7|30127.6|30087.6|3
1742459100000|2025-03-20 08:25:00|30135.7|30095.7|30127.7|30087.7|30137.7|30097.7|30125.7|30085.7|5
1742459400000|2025-03-20 08:30:00|30130.8|30090.8|30135.8|30095.8|30143.9|30103.9|30130.8|30090.8|13
1742459700000|2025-03-20 08:35:00|30133.9|30093.9|30143.9|30103.9|30143.9|30103.9|30133.9|30093.9|71
1742460000000|2025-03-20 08:40:00|30140.8|30100.8|30135.9|30095.9|30144|30104|30134|30094|97
1742460300000|2025-03-20 08:45:00|30134|30094|30130.9|30090.9|30137.8|30097.8|30130.9|30090.9|1
1742460600000|2025-03-20 08:50:00|30135.9|30095.9|30141|30101|30151|30111|30131|30091|50
1742460900000|2025-03-20 08:55:00|30139.1|30099.1|30136|30096|30144.1|30104.1|30136|30096|6
1742461200000|2025-03-20 09:00:00|30131|30091|30136.1|30096.1|30138|30098|30127.9|30087.9|28
1742461500000|2025-03-20 09:05:00|30138|30098|30146.1|30106.1|30148|30108|30136.1|30096.1|13
1742461800000|2025-03-20 09:10:00|30148|30108|30156.2|30116.2|30156.2|30116.2|30148|30108|12
1742462100000|2025-03-20 09:15:00|30158.1|30118.1|30159.3|30119.3|30164.3|30124.3|30156.2|30116.2|6
1742462400000|2025-03-20 09:20:00|30154.3|30114.3|30159.3|30119.3|30164.3|30124.3|30154.3|30114.3|7
1742462700000|2025-03-20 09:25:00|30156.2|30116.2|30154.4|30114.4|30164.3|30124.3|30154.4|30114.4|2
1742463000000|2025-03-20 09:30:00|30156.3|30116.3|30158.3|30118.3|30164.4|30124.4|30154.4|30114.4|14
1742463300000|2025-03-20 09:35:00|30156.3|30116.3|30148.3|30108.3|30164.4|30124.4|30144.4|30104.4|30
1742463600000|2025-03-20 09:40:00|30154.5|30114.5|30138.3|30098.3|30156.4|30116.4|30136.4|30096.4|52
1742463900000|2025-03-20 09:45:00|30136.4|30096.4|30128.4|30088.4|30148.4|30108.4|30118.4|30078.4|92
1742464200000|2025-03-20 09:50:00|30126.5|30086.5|30114.6|30074.6|30134.5|30094.5|30114.6|30074.6|6
1742464500000|2025-03-20 09:55:00|30124.6|30084.6|30126.6|30086.6|30126.6|30086.6|30116.5|30076.5|28
1742464800000|2025-03-20 10:00:00|30128.5|30088.5|30126.6|30086.6|30134.7|30094.7|30116.6|30076.6|30
1742465100000|2025-03-20 10:05:00|30128.5|30088.5|30146.6|30106.6|30154.7|30114.7|30128.5|30088.5|45
1742465400000|2025-03-20 10:10:00|30149.7|30109.7|30156.7|30116.7|30156.7|30116.7|30144.7|30104.7|65
1742465700000|2025-03-20 10:15:00|30154.8|30114.8|30156.7|30116.7|30164.8|30124.8|30148.7|30108.7|24
1742466000000|2025-03-20 10:20:00|30158.7|30118.7|30156.8|30116.8|30164.8|30124.8|30156.7|30116.7|6
1742466300000|2025-03-20 10:25:00|30151.8|30111.8|30148.7|30108.7|30158.7|30118.7|30148.7|30108.7|2
1742466600000|2025-03-20 10:30:00|30156.8|30116.8|30138.8|30098.8|30158.8|30118.8|30138.8|30098.8|42
1742466900000|2025-03-20 10:35:00|30136.9|30096.9|30145|30105|30145|30105|30136.9|30096.9|19
1742467200000|2025-03-20 10:40:00|30146.9|30106.9|30128.9|30088.9|30148.9|30108.9|30128.9|30088.9|16
1742467500000|2025-03-20 10:45:00|30127|30087|30125.1|30085.1|30135|30095|30105.1|30065.1|87
1742467800000|2025-03-20 10:50:00|30127|30087|30117|30077|30127|30087|30117|30077|13
1742468100000|2025-03-20 10:55:00|30117.1|30077.1|30119|30079|30119|30079|30115.1|30075.1|2
1742468400000|2025-03-20 11:00:00|30117.1|30077.1|30122.1|30082.1|30125.2|30085.2|30109|30069|23
1742468700000|2025-03-20 11:05:00|30117.1|30077.1|30099.1|30059.1|30117.1|30077.1|30086|30046|347
1742469000000|2025-03-20 11:10:00|30094.1|30054.1|30089.2|30049.2|30099.1|30059.1|30089.1|30049.1|54
1742469300000|2025-03-20 11:15:00|||||||||5
1742469600000|2025-03-20 11:20:00|30094.2|30054.2|30096.2|30056.2|30096.2|30056.2|30089.2|30049.2|30
1742469900000|2025-03-20 11:25:00|30094.2|30054.2|30099.3|30059.3|30109.3|30069.3|30094.2|30054.2|3
1742470200000|2025-03-20 11:30:00|30109.3|30069.3|30139.3|30099.3|30139.3|30099.3|30109.3|30069.3|33
1742470500000|2025-03-20 11:35:00|30129.3|30089.3|30152.5|30112.5|30157.4|30117.4|30129.3|30089.3|83
1742470800000|2025-03-20 11:40:00|30155.5|30115.5|30152.5|30112.5|30165.6|30125.6|30152.5|30112.5|21
1742471100000|2025-03-20 11:45:00|30149.4|30109.4|30165.6|30125.6|30165.6|30125.6|30149.4|30109.4|32
1742471400000|2025-03-20 11:50:00|30170.6|30130.6|30170.7|30130.7|30180.7|30140.7|30167.6|30127.6|18
1742471700000|2025-03-20 11:55:00|30172.6|30132.6|30170.7|30130.7|30179.5|30139.5|30165.7|30125.7|21
1742472000000|2025-03-20 12:00:00|30167.6|30127.6|30170.7|30130.7|30185.7|30145.7|30160.7|30120.7|46
1742472300000|2025-03-20 12:05:00|30167.7|30127.7|30175.8|30135.8|30175.8|30135.8|30162.7|30122.7|12
1742472600000|2025-03-20 12:10:00|30167.7|30127.7|30165.8|30125.8|30177.7|30137.7|30157.7|30117.7|40
1742472900000|2025-03-20 12:15:00|30162.8|30122.8|30145.9|30105.9|30162.8|30122.8|30145.9|30105.9|4
1742473200000|2025-03-20 12:20:00|30147.8|30107.8|30155.9|30115.9|30155.9|30115.9|30145.9|30105.9|9
1742473500000|2025-03-20 12:25:00|30150.9|30110.9|30151|30111|30175.9|30135.9|30145.9|30105.9|24
1742473800000|2025-03-20 12:30:00|30154|30114|30146|30106|30167.9|30127.9|30136|30096|149
1742474100000|2025-03-20 12:35:00|30147.9|30107.9|30138|30098|30166|30126|30126|30086|89
1742474400000|2025-03-20 12:40:00|30141.1|30101.1|30138|30098|30143|30103|30128|30088|35
1742477400000|2025-03-20 13:30:00|30133.4|30093.4|30176.5|30136.5|30211.5|30171.5|30110.4|30070.4|1039
1742477700000|2025-03-20 13:35:00|30178.5|30138.5|30166.6|30126.6|30188.5|30148.5|30136.6|30096.6|481
1742478000000|2025-03-20 13:40:00|30168.5|30128.5|30246.6|30206.6|30266.6|30226.6|30156.6|30116.6|1062
1742478300000|2025-03-20 13:45:00|30249.7|30209.7|30271.7|30231.7|30276.7|30236.7|30206.6|30166.6|474
1742478600000|2025-03-20 13:50:00|30273.6|30233.6|30286.7|30246.7|30306.7|30266.7|30248.6|30208.6|638
1742478900000|2025-03-20 13:55:00|30288.7|30248.7|30332.9|30292.9|30332.9|30292.9|30276.7|30236.7|811
1742479200000|2025-03-20 14:00:00|30324.8|30284.8|30302.9|30262.9|30362.9|30322.9|30292.9|30252.9|526
1742479500000|2025-03-20 14:05:00|30304.9|30264.9|30263|30223|30322.9|30282.9|30263|30223|648
1742479800000|2025-03-20 14:10:00|30259.1|30219.1|30266.1|30226.1|30289.1|30249.1|30241.9|30201.9|1088
1742480100000|2025-03-20 14:15:00|30269.2|30229.2|30245.3|30205.3|30269.2|30229.2|30223.1|30183.1|984
1742480400000|2025-03-20 14:20:00|30247.3|30207.3|30209.2|30169.2|30275.3|30235.3|30209.2|30169.2|505
1742480700000|2025-03-20 14:25:00|30204.2|30164.2|30139.3|30099.3|30222.3|30182.3|30129.3|30089.3|560
1742481000000|2025-03-20 14:30:00|30129.3|30089.3|30135.5|30095.5|30135.5|30095.5|30109.3|30069.3|596
1742481300000|2025-03-20 14:35:00|30137.4|30097.4|30086.3|30046.3|30139.3|30099.3|30069.4|30029.4|609
1742481600000|2025-03-20 14:40:00|30089.4|30049.4|30083.3|30043.3|30089.4|30049.4|30069.4|30029.4|287
1742481900000|2025-03-20 14:45:00|30075.2|30035.2|30013.3|29973.3|30075.2|30035.2|30003.3|29963.3|511
1742482200000|2025-03-20 14:50:00|30015.3|29975.3|30027.3|29987.3|30057.2|30017.2|30015.3|29975.3|382
1742482500000|2025-03-20 14:55:00|30025.3|29985.3|29987.3|29947.3|30040.3|30000.3|29987.3|29947.3|423
1742482800000|2025-03-20 15:00:00|29985.4|29945.4|29947.3|29907.3|29985.4|29945.4|29947.3|29907.3|427
1742483100000|2025-03-20 15:05:00|29957.3|29917.3|30021.6|29981.6|30053.5|30013.5|29950.4|29910.4|954
1742483400000|2025-03-20 15:10:00|30018.5|29978.5|29993.6|29953.6|30021.6|29981.6|29975.5|29935.5|518
1742483700000|2025-03-20 15:15:00|30003.6|29963.6|30053.6|30013.6|30059.7|30019.7|30003.6|29963.6|486
1742484000000|2025-03-20 15:20:00|30051.7|30011.7|30093.6|30053.6|30093.6|30053.6|30043.6|30003.6|219
1742484300000|2025-03-20 15:25:00|30091.7|30051.7|30071.7|30031.7|30109.8|30069.8|30063.7|30023.7|325
1742484600000|2025-03-20 15:30:00|30066.7|30026.7|30025.7|29985.7|30083.7|30043.7|30023.7|29983.7|198
1742484900000|2025-03-20 15:35:00|30023.7|29983.7|29963.8|29923.8|30027.6|29987.6|29963.8|29923.8|220
1742485200000|2025-03-20 15:40:00|29965.7|29925.7|29973.8|29933.8|29983.8|29943.8|29957.7|29917.7|202
1742485500000|2025-03-20 15:45:00|29980.8|29940.8|30003.9|29963.9|30003.9|29963.9|29973.8|29933.8|201
1742485800000|2025-03-20 15:50:00|30005.8|29965.8|30033.9|29993.9|30040.8|30000.8|30003.9|29963.9|249
1742486100000|2025-03-20 15:55:00|30035.9|29995.9|30064|30024|30064|30024|30023.9|29983.9|287
1742486400000|2025-03-20 16:00:00|30074|30034|30104|30064|30114|30074|30064|30024|309
1742486700000|2025-03-20 16:05:00|30109|30069|30084|30044|30154|30114|30084|30044|315
1742487000000|2025-03-20 16:10:00|30094|30054|30042.1|30002.1|30094|30054|30040.2|30000.2|228
1742487300000|2025-03-20 16:15:00|30044.1|30004.1|30020.2|29980.2|30052.1|30012.1|30012.2|29972.2|200
1742487600000|2025-03-20 16:20:00|30024.1|29984.1|30050.3|30010.3|30060.3|30020.3|30020.2|29980.2|308
1742487900000|2025-03-20 16:25:00|30042.2|30002.2|30040.3|30000.3|30050.3|30010.3|30032.3|29992.3|144
1742488200000|2025-03-20 16:30:00|30050.3|30010.3|30047.3|30007.3|30050.3|30010.3|30030.3|29990.3|206
1742488500000|2025-03-20 16:35:00|30050.4|30010.4|30050.4|30010.4|30060.4|30020.4|30030.4|29990.4|284
1742488800000|2025-03-20 16:40:00|30052.4|30012.4|30040.5|30000.5|30070.4|30030.4|30040.5|30000.5|98
1742489100000|2025-03-20 16:45:00|30044.4|30004.4|30040.5|30000.5|30050.5|30010.5|30030.5|29990.5|258
1742489400000|2025-03-20 16:50:00|30044.4|30004.4|30000.5|29960.5|30044.4|30004.4|29994.4|29954.4|206
1742489700000|2025-03-20 16:55:00|30000.6|29960.6|29992.5|29952.5|30014.4|29974.4|29984.5|29944.5|327
1742490000000|2025-03-20 17:00:00|29987.5|29947.5|29994.5|29954.5|29994.5|29954.5|29974.5|29934.5|204
1742490300000|2025-03-20 17:05:00|29997.6|29957.6|29974.6|29934.6|30000.6|29960.6|29974.5|29934.5|246
1742490600000|2025-03-20 17:10:00|29984.6|29944.6|29994.6|29954.6|30024.6|29984.6|29982.6|29942.6|267
1742490900000|2025-03-20 17:15:00|29997.7|29957.7|29990.8|29950.8|29997.7|29957.7|29984.6|29944.6|204
1742491200000|2025-03-20 17:20:00|29994.7|29954.7|30010.8|29970.8|30010.8|29970.8|29984.7|29944.7|264
1742491500000|2025-03-20 17:25:00|30014.7|29974.7|30014.7|29974.7|30034.7|29994.7|29994.7|29954.7|406
1742491800000|2025-03-20 17:30:00|30012.8|29972.8|30014.8|29974.8|30024.8|29984.8|29994.7|29954.7|204
1742492100000|2025-03-20 17:35:00|30004.8|29964.8|30047.9|30007.9|30052.9|30012.9|30004.8|29964.8|464
1742492400000|2025-03-20 17:40:00|30044.8|30004.8|30034.9|29994.9|30060.9|30020.9|30034.9|29994.9|329
1742492700000|2025-03-20 17:45:00|30041|30001|30034.9|29994.9|30044.9|30004.9|30022.9|29982.9|225
1742493000000|2025-03-20 17:50:00|30033|29993|30008|29968|30034.9|29994.9|30004.9|29964.9|317
1742493300000|2025-03-20 17:55:00|30011.1|29971.1|30021.1|29981.1|30031.1|29991.1|30005|29965|341
1742493600000|2025-03-20 18:00:00|30018.1|29978.1|30027.3|29987.3|30031.1|29991.1|30001.1|29961.1|344
1742493900000|2025-03-20 18:05:00|30024.2|29984.2|30037.3|29997.3|30039.2|29999.2|30011.2|29971.2|414
1742494200000|2025-03-20 18:10:00|30039.2|29999.2|30035.4|29995.4|30063.4|30023.4|30013.4|29973.4|2286
1742494500000|2025-03-20 18:15:00|30033.4|29993.4|30045.4|30005.4|30087.4|30047.4|30033.4|29993.4|886
1742515200000|2025-03-21 00:00:00|30098.3|30058.3|30103.4|30063.4|30143.3|30103.3|30058.3|30018.3|298
1742515500000|2025-03-21 00:05:00|30105.3|30065.3|30083.4|30043.4|30108.4|30068.4|30078.4|30038.4|68
1742515800000|2025-03-21 00:10:00|30086.4|30046.4|30096.5|30056.5|30100.4|30060.4|30083.4|30043.4|11
1742516100000|2025-03-21 00:15:00|30098.4|30058.4|30083.5|30043.5|30098.5|30058.5|30083.5|30043.5|4
1742516400000|2025-03-21 00:20:00|30086.5|30046.5|30088.5|30048.5|30090.5|30050.5|30083.5|30043.5|65
1742516700000|2025-03-21 00:25:00|30090.5|30050.5|30090.5|30050.5|30090.5|30050.5|30086.6|30046.6|1
1742517000000|2025-03-21 00:30:00|30090.6|30050.6|30070.6|30030.6|30090.6|30050.6|30070.6|30030.6|6
1742517300000|2025-03-21 00:35:00|30060.6|30020.6|30068.7|30028.7|30068.7|30028.7|30060.6|30020.6|13
1742517600000|2025-03-21 00:40:00|30063.7|30023.7|30050.7|30010.7|30070.7|30030.7|30050.6|30010.6|21
1742517900000|2025-03-21 00:45:00|30058.7|30018.7|30048.7|30008.7|30058.7|30018.7|30043.7|30003.7|31
1742518200000|2025-03-21 00:50:00|30050.7|30010.7|30040.8|30000.8|30050.7|30010.7|30040.7|30000.7|22
1742518500000|2025-03-21 00:55:00|30038.8|29998.8|30048.8|30008.8|30050.8|30010.8|30038.8|29998.8|5
1742518800000|2025-03-21 01:00:00|30050.8|30010.8|30030.8|29990.8|30058.8|30018.8|30026.9|29986.9|37
1742519100000|2025-03-21 01:05:00|30028.9|29988.9|30026.9|29986.9|30028.9|29988.9|30026.9|29986.9|8
1742519400000|2025-03-21 01:10:00|30027|29987|30017|29977|30027|29987|30017|29977|26
1742519700000|2025-03-21 01:15:00|30019|29979|30014|29974|30019|29979|30007|29967|22
1742520000000|2025-03-21 01:20:00|30017|29977|30029|29989|30032.1|29992.1|30017|29977|140
1742520300000|2025-03-21 01:25:00|30027.1|29987.1|30017.1|29977.1|30027.1|29987.1|30014.1|29974.1|33
1742520600000|2025-03-21 01:30:00|30019.1|29979.1|30027.2|29987.2|30027.2|29987.2|30004.1|29964.1|22
1742520900000|2025-03-21 01:35:00|30029.1|29989.1|30014.2|29974.2|30032.2|29992.2|30009.2|29969.2|14
1742521200000|2025-03-21 01:40:00|30012.2|29972.2|30009.2|29969.2|30019.2|29979.2|30007.2|29967.2|14
1742521500000|2025-03-21 01:45:00|30017.2|29977.2|30009.3|29969.3|30019.2|29979.2|30009.2|29969.2|20
1742521800000|2025-03-21 01:50:00|30011.2|29971.2|30017.3|29977.3|30017.3|29977.3|30009.3|29969.3|4
1742522100000|2025-03-21 01:55:00|30019.3|29979.3|30027.4|29987.4|30027.4|29987.4|30009.3|29969.3|12
1742522400000|2025-03-21 02:00:00|30024.3|29984.3|30019.4|29979.4|30027.4|29987.4|30019.3|29979.3|7
1742522700000|2025-03-21 02:05:00|30027.4|29987.4|30032.4|29992.4|30037.4|29997.4|30027.4|29987.4|29
1742523000000|2025-03-21 02:10:00|30037.4|29997.4|30037.5|29997.5|30037.5|29997.5|30027.5|29987.5|4
1742523300000|2025-03-21 02:15:00|30039.5|29999.5|30037.5|29997.5|30039.5|29999.5|30037.5|29997.5|0
1742523600000|2025-03-21 02:20:00|30034.5|29994.5|30039.6|29999.6|30041.5|30001.5|30032.6|29992.6|5
1742523900000|2025-03-21 02:25:00|30044.6|30004.6|30037.6|29997.6|30044.6|30004.6|30037.6|29997.6|5
1742524200000|2025-03-21 02:30:00|30034.6|29994.6|30019.6|29979.6|30041.6|30001.6|30014.6|29974.6|39
1742524500000|2025-03-21 02:35:00|30021.6|29981.6|30027.7|29987.7|30031.6|29991.6|30021.6|29981.6|9
1742524800000|2025-03-21 02:40:00|30021.7|29981.7|30007.7|29967.7|30021.7|29981.7|30007.7|29967.7|19
1742525100000|2025-03-21 02:45:00|30014.7|29974.7|30017.8|29977.8|30027.8|29987.8|30009.7|29969.7|19
1742525400000|2025-03-21 02:50:00|30019.8|29979.8|30019.8|29979.8|30019.8|29979.8|30011.8|29971.8|25
1742525700000|2025-03-21 02:55:00|30017.8|29977.8|30017.9|29977.9|30017.9|29977.9|30017.8|29977.8|6
1742526000000|2025-03-21 03:00:00|30022.9|29982.9|30019.9|29979.9|30027.9|29987.9|30019.9|29979.9|8
1742526300000|2025-03-21 03:05:00|30017.9|29977.9|30018|29978|30019.9|29979.9|30014.9|29974.9|6
1742526600000|2025-03-21 03:10:00|30019.9|29979.9|30018|29978|30020|29980|30018|29978|4
1742526900000|2025-03-21 03:15:00|30020|29980|30008|29968|30020|29980|30008|29968|23
1742527200000|2025-03-21 03:20:00|30008.1|29968.1|30008.1|29968.1|30010|29970|30008.1|29968.1|3
1742527500000|2025-03-21 03:25:00|30010.1|29970.1|30005.1|29965.1|30012.1|29972.1|30005.1|29965.1|3
1742527800000|2025-03-21 03:30:00|30008.1|29968.1|30002.1|29962.1|30008.2|29968.2|30002.1|29962.1|20
1742528100000|2025-03-21 03:35:00|30010.2|29970.2|30005.2|29965.2|30012.1|29972.1|30002.2|29962.2|18
1742528400000|2025-03-21 03:40:00|30008.2|29968.2|30008.2|29968.2|30008.2|29968.2|30008.2|29968.2|3
1742528700000|2025-03-21 03:45:00|30008.3|29968.3|30008.3|29968.3|30010.2|29970.2|30008.3|29968.3|5
1742529000000|2025-03-21 03:50:00|||||||||6
1742529300000|2025-03-21 03:55:00|30008.4|29968.4|30008.4|29968.4|30008.4|29968.4|30008.4|29968.4|2
1742529600000|2025-03-21 04:00:00|30010.4|29970.4|30008.4|29968.4|30010.4|29970.4|30003.4|29963.4|4
1742529900000|2025-03-21 04:05:00|30008.5|29968.5|30008.5|29968.5|30008.5|29968.5|30008.5|29968.5|2
1742530200000|2025-03-21 04:10:00|30010.4|29970.4|30018.5|29978.5|30018.5|29978.5|30008.5|29968.5|12
1742530500000|2025-03-21 04:15:00|30023.5|29983.5|30020.5|29980.5|30025.5|29985.5|30018.5|29978.5|7
1742530800000|2025-03-21 04:20:00|30018.5|29978.5|30018.6|29978.6|30018.6|29978.6|30018.5|29978.5|2
1742531100000|2025-03-21 04:25:00|||||||||3
1742531400000|2025-03-21 04:30:00|30018.7|29978.7|30018.7|29978.7|30018.7|29978.7|30018.7|29978.7|8
1742531700000|2025-03-21 04:35:00|||||||||3
1742532000000|2025-03-21 04:40:00|30025.7|29985.7|30022.7|29982.7|30025.7|29985.7|30020.7|29980.7|17
1742532300000|2025-03-21 04:45:00|30025.7|29985.7|30028.8|29988.8|30028.8|29988.8|30025.7|29985.7|4
1742532600000|2025-03-21 04:50:00|30030.8|29990.8|30030.8|29990.8|30030.8|29990.8|30030.8|29990.8|4
1742532900000|2025-03-21 04:55:00|30028.8|29988.8|30025.9|29985.9|30030.8|29990.8|30025.9|29985.9|6
1742533200000|2025-03-21 05:00:00|30028.9|29988.9|30028.9|29988.9|30028.9|29988.9|30018.9|29978.9|2
1742533500000|2025-03-21 05:05:00|30029|29989|30029|29989|30029|29989|30029|29989|2
1742533800000|2025-03-21 05:10:00|||||||||3
1742534100000|2025-03-21 05:15:00|30021|29981|30026|29986|30026|29986|30021|29981|25
1742534400000|2025-03-21 05:20:00|30024.1|29984.1|30029.1|29989.1|30033|29993|30024.1|29984.1|2
1742534700000|2025-03-21 05:25:00|30031.1|29991.1|30029.1|29989.1|30031.1|29991.1|30029.1|29989.1|5
1742535000000|2025-03-21 05:30:00|30024.1|29984.1|30019.2|29979.2|30029.1|29989.1|30013.1|29973.1|12
1742535300000|2025-03-21 05:35:00|30016.2|29976.2|30013.2|29973.2|30019.2|29979.2|30013.2|29973.2|7
1742535600000|2025-03-21 05:40:00|30016.2|29976.2|30013.2|29973.2|30021.2|29981.2|30013.2|29973.2|11
1742535900000|2025-03-21 05:45:00|30011.2|29971.2|30003.3|29963.3|30019.3|29979.3|29999.3|29959.3|9
1742536200000|2025-03-21 05:50:00|30001.3|29961.3|30009.3|29969.3|30013.3|29973.3|30001.3|29961.3|10
1742536500000|2025-03-21 05:55:00|30009.4|29969.4|29999.4|29959.4|30009.4|29969.4|29999.4|29959.4|3
1742536800000|2025-03-21 06:00:00|30001.4|29961.4|30011.4|29971.4|30011.4|29971.4|30001.4|29961.4|28
1742537100000|2025-03-21 06:05:00|30016.4|29976.4|30009.5|29969.5|30019.5|29979.5|30009.5|29969.5|9
1742537400000|2025-03-21 06:10:00|30011.5|29971.5|30019.5|29979.5|30021.5|29981.5|30009.5|29969.5|4
1742537700000|2025-03-21 06:15:00|30021.5|29981.5|30026.5|29986.5|30026.5|29986.5|30019.5|29979.5|3
1742538000000|2025-03-21 06:20:00|30024.6|29984.6|30019.6|29979.6|30029.6|29989.6|30014.6|29974.6|6
1742538300000|2025-03-21 06:25:00|30021.6|29981.6|30019.6|29979.6|30021.6|29981.6|30019.6|29979.6|2
1742538600000|2025-03-21 06:30:00|30021.6|29981.6|30033.7|29993.7|30043.7|30003.7|30021.6|29981.6|67
1742538900000|2025-03-21 06:35:00|30039.7|29999.7|30039.7|29999.7|30043.7|30003.7|30036.7|29996.7|6
1742539200000|2025-03-21 06:40:00|30041.7|30001.7|30041.8|30001.8|30043.7|30003.7|30039.7|29999.7|0
1742539500000|2025-03-21 06:45:00|30049.8|30009.8|30041.8|30001.8|30051.8|30011.8|30041.8|30001.8|4
1742539800000|2025-03-21 06:50:00|30038.8|29998.8|30031.8|29991.8|30038.8|29998.8|30031.8|29991.8|8
1742540100000|2025-03-21 06:55:00|30033.8|29993.8|30041.9|30001.9|30043.9|30003.9|30031.8|29991.8|10
1742540400000|2025-03-21 07:00:00|30043.9|30003.9|30069.9|30029.9|30069.9|30029.9|30041.9|30001.9|10
1742540700000|2025-03-21 07:05:00|30066.9|30026.9|30087|30047|30087|30047|30061.9|30021.9|9
1742541000000|2025-03-21 07:10:00|30085|30045|30082|30042|30092|30052|30082|30042|4
1742541300000|2025-03-21 07:15:00|30087|30047|30074|30034|30087|30047|30074|30034|21
1742541600000|2025-03-21 07:20:00|30077.1|30037.1|30094.1|30054.1|30094.1|30054.1|30070.1|30030.1|8
1742541900000|2025-03-21 07:25:00|30100.1|30060.1|30082.1|30042.1|30100.1|30060.1|30067.1|30027.1|39
1742542200000|2025-03-21 07:30:00|30084.1|30044.1|30092.2|30052.2|30092.2|30052.2|30082.1|30042.1|10
1742542500000|2025-03-21 07:35:00|30090.2|30050.2|30102.2|30062.2|30105.2|30065.2|30080.2|30040.2|59
1742542800000|2025-03-21 07:40:00|30100.2|30060.2|30092.3|30052.3|30107.2|30067.2|30092.2|30052.2|6
1742543100000|2025-03-21 07:45:00|30090.3|30050.3|30074.3|30034.3|30090.3|30050.3|30074.3|30034.3|0
1742543400000|2025-03-21 07:50:00|30072.3|30032.3|30074.3|30034.3|30080.3|30040.3|30072.3|30032.3|2
1742543700000|2025-03-21 07:55:00|30074.4|30034.4|30082.4|30042.4|30082.4|30042.4|30069.4|30029.4|35
1742544000000|2025-03-21 08:00:00|30080.4|30040.4|30057.4|30017.4|30080.4|30040.4|30057.4|30017.4|19
1742544300000|2025-03-21 08:05:00|30060.4|30020.4|30072.5|30032.5|30082.5|30042.5|30060.4|30020.4|7
1742544600000|2025-03-21 08:10:00|30067.5|30027.5|30062.5|30022.5|30067.5|30027.5|30062.5|30022.5|3
1742544900000|2025-03-21 08:15:00|30064.5|30024.5|30067.6|30027.6|30072.5|30032.5|30064.5|30024.5|7
1742545200000|2025-03-21 08:20:00|30064.6|30024.6|30077.6|30037.6|30082.6|30042.6|30062.6|30022.6|4
1742545500000|2025-03-21 08:25:00|30074.6|30034.6|30022.6|29982.6|30074.6|30034.6|30019.6|29979.6|136
1742545800000|2025-03-21 08:30:00|30019.6|29979.6|30012.7|29972.7|30024.7|29984.7|30004.7|29964.7|72
1742546100000|2025-03-21 08:35:00|30014.7|29974.7|30024.7|29984.7|30024.7|29984.7|30004.7|29964.7|23
1742546400000|2025-03-21 08:40:00|30022.7|29982.7|30024.8|29984.8|30024.8|29984.8|30017.8|29977.8|11
1742546700000|2025-03-21 08:45:00|30022.8|29982.8|30034.8|29994.8|30037.8|29997.8|30014.8|29974.8|35
1742547000000|2025-03-21 08:50:00|30037.8|29997.8|30044.9|30004.9|30044.9|30004.9|30034.8|29994.8|12
1742547300000|2025-03-21 08:55:00|30034.9|29994.9|30034.9|29994.9|30034.9|29994.9|30034.9|29994.9|9
1742547600000|2025-03-21 09:00:00|30032.9|29992.9|30047.9|30007.9|30052.9|30012.9|30032.9|29992.9|33
1742547900000|2025-03-21 09:05:00|30048|30008|30035|29995|30055|30015|30035|29995|3
1742548200000|2025-03-21 09:10:00|30033|29993|30045|30005|30045|30005|30033|29993|17
1742548500000|2025-03-21 09:15:00|30043|30003|30053.1|30013.1|30053.1|30013.1|30043|30003|1
1742548800000|2025-03-21 09:20:00|30051.1|30011.1|30063.1|30023.1|30065.1|30025.1|30051.1|30011.1|7
1742549100000|2025-03-21 09:25:00|30061.1|30021.1|30065.2|30025.2|30065.2|30025.2|30051.1|30011.1|12
1742549400000|2025-03-21 09:30:00|30063.2|30023.2|30063.2|30023.2|30063.2|30023.2|30058.2|30018.2|4
1742549700000|2025-03-21 09:35:00|30071.2|30031.2|30063.2|30023.2|30071.2|30031.2|30055.2|30015.2|12
1742550000000|2025-03-21 09:40:00|30065.2|30025.2|30055.3|30015.3|30065.2|30025.2|30053.3|30013.3|1
1742550300000|2025-03-21 09:45:00|30063.3|30023.3|30081.3|30041.3|30083.3|30043.3|30063.3|30023.3|32
1742550600000|2025-03-21 09:50:00|30083.3|30043.3|30093.4|30053.4|30095.4|30055.4|30078.3|30038.3|7
1742550900000|2025-03-21 09:55:00|30091.4|30051.4|30083.4|30043.4|30101.4|30061.4|30075.4|30035.4|59
1742551200000|2025-03-21 10:00:00|30085.4|30045.4|30111.5|30071.5|30114.4|30074.4|30085.4|30045.4|207
1742551500000|2025-03-21 10:05:00|30108.5|30068.5|30101.5|30061.5|30111.5|30071.5|30099.5|30059.5|80
1742551800000|2025-03-21 10:10:00|30099.5|30059.5|30111.5|30071.5|30111.5|30071.5|30099.5|30059.5|28
1742552100000|2025-03-21 10:15:00|30109.5|30069.5|30111.6|30071.6|30111.6|30071.6|30091.6|30051.6|16
1742552400000|2025-03-21 10:20:00|30109.6|30069.6|30131.6|30091.6|30131.6|30091.6|30109.6|30069.6|23
1742552700000|2025-03-21 10:25:00|30121.6|30081.6|30119.7|30079.7|30121.6|30081.6|30101.6|30061.6|13
1742553000000|2025-03-21 10:30:00|30121.7|30081.7|30119.7|30079.7|30121.7|30081.7|30111.7|30071.7|23
1742553300000|2025-03-21 10:35:00|30129.7|30089.7|30114.7|30074.7|30131.7|30091.7|30104.7|30064.7|52
1742553600000|2025-03-21 10:40:00|30111.8|30071.8|30121.8|30081.8|30121.8|30081.8|30111.8|30071.8|3
1742553900000|2025-03-21 10:45:00|30119.8|30079.8|30107.8|30067.8|30119.8|30079.8|30091.8|30051.8|17
1742554200000|2025-03-21 10:50:00|30104.8|30064.8|30094.9|30054.9|30114.8|30074.8|30089.9|30049.9|34
1742554500000|2025-03-21 10:55:00|30097.9|30057.9|30109.9|30069.9|30109.9|30069.9|30087.9|30047.9|84
1742554800000|2025-03-21 11:00:00|30107.9|30067.9|30097.9|30057.9|30117.9|30077.9|30089.9|30049.9|33
1742555100000|2025-03-21 11:05:00|30095|30055|30092|30052|30098|30058|30085|30045|7
1742555400000|2025-03-21 11:10:00|30090|30050|30110|30070|30112|30072|30090|30050|8
1742555700000|2025-03-21 11:15:00|30108|30068|30090.1|30050.1|30110|30070|30090.1|30050.1|4
1742556000000|2025-03-21 11:20:00|30088.1|30048.1|30088.1|30048.1|30108.1|30068.1|30088.1|30048.1|15
1742556300000|2025-03-21 11:25:00|30093.1|30053.1|30093.2|30053.2|30098.1|30058.1|30088.1|30048.1|19
1742556600000|2025-03-21 11:30:00|30090.2|30050.2|30125.2|30085.2|30128.2|30088.2|30090.2|30050.2|20
1742556900000|2025-03-21 11:35:00|30120.2|30080.2|30118.2|30078.2|30128.2|30088.2|30118.2|30078.2|238
1742557200000|2025-03-21 11:40:00|30120.2|30080.2|30120.3|30080.3|30122.3|30082.3|30108.3|30068.3|29
1742557500000|2025-03-21 11:45:00|30118.3|30078.3|30108.3|30068.3|30120.3|30080.3|30100.3|30060.3|15
1742557800000|2025-03-21 11:50:00|30110.3|30070.3|30120.4|30080.4|30122.4|30082.4|30108.3|30068.3|13
1742558100000|2025-03-21 11:55:00|30118.4|30078.4|30118.4|30078.4|30128.4|30088.4|30118.4|30078.4|43
1742558400000|2025-03-21 12:00:00|30108.4|30068.4|30058.4|30018.4|30108.4|30068.4|30043.4|30003.4|115
1742558700000|2025-03-21 12:05:00|30050.5|30010.5|30042.5|30002.5|30068.5|30028.5|30038.5|29998.5|75
1742559000000|2025-03-21 12:10:00|30040.5|30000.5|30038.5|29998.5|30058.5|30018.5|30038.5|29998.5|23
1742559300000|2025-03-21 12:15:00|30040.5|30000.5|30038.6|29998.6|30048.5|30008.5|30035.6|29995.6|42
1742559600000|2025-03-21 12:20:00|30040.6|30000.6|30028.6|29988.6|30048.6|30008.6|30028.6|29988.6|40
1742559900000|2025-03-21 12:25:00|30030.6|29990.6|30038.7|29998.7|30038.7|29998.7|30018.6|29978.6|33
1742560200000|2025-03-21 12:30:00|30028.7|29988.7|30020.7|29980.7|30028.7|29988.7|30018.7|29978.7|39
1742560500000|2025-03-21 12:35:00|30023.7|29983.7|30018.7|29978.7|30023.7|29983.7|30018.7|29978.7|46
1742560800000|2025-03-21 12:40:00|30020.7|29980.7|30063.8|30023.8|30068.8|30028.8|30018.7|29978.7|169
1742563800000|2025-03-21 13:30:00|30057.1|30017.1|30077.2|30037.2|30085.2|30045.2|30003.2|29963.2|1005
1742564100000|2025-03-21 13:35:00|30085.2|30045.2|30171.2|30131.2|30191.2|30151.2|30075.2|30035.2|1455
1742564400000|2025-03-21 13:40:00|30163.2|30123.2|30191.2|30151.2|30221.2|30181.2|30136.2|30096.2|926
1742564700000|2025-03-21 13:45:00|30201.2|30161.2|30201.3|30161.3|30231.2|30191.2|30186.2|30146.2|690
1742565000000|2025-03-21 13:50:00|30191.3|30151.3|30191.3|30151.3|30211.3|30171.3|30181.3|30141.3|319
1742565300000|2025-03-21 13:55:00|30201.3|30161.3|30255.4|30215.4|30265.4|30225.4|30185.3|30145.3|597
1742565600000|2025-03-21 14:00:00|30249.4|30209.4|30195.4|30155.4|30275.4|30235.4|30195.4|30155.4|604
1742565900000|2025-03-21 14:05:00|30191.4|30151.4|30207.5|30167.5|30220.4|30180.4|30157.5|30117.5|769
1742566200000|2025-03-21 14:10:00|30205.4|30165.4|30165.5|30125.5|30205.5|30165.5|30165.5|30125.5|793
1742566500000|2025-03-21 14:15:00|30159.5|30119.5|30175.5|30135.5|30185.5|30145.5|30155.5|30115.5|108
1742566800000|2025-03-21 14:20:00|30167.5|30127.5|30126.6|30086.6|30167.5|30127.5|30116.6|30076.6|748
1742567100000|2025-03-21 14:25:00|30129.6|30089.6|30071.7|30031.7|30129.6|30089.6|30071.7|30031.7|1179
1742567400000|2025-03-21 14:30:00|30073.7|30033.7|30073.7|30033.7|30089.7|30049.7|30056.7|30016.7|404
1742567700000|2025-03-21 14:35:00|30079.7|30039.7|30076.8|30036.8|30106.7|30066.7|30061.7|30021.7|152
1742568000000|2025-03-21 14:40:00|30079.7|30039.7|30099.8|30059.8|30111.8|30071.8|30069.8|30029.8|233
1742568300000|2025-03-21 14:45:00|30089.8|30049.8|30099.8|30059.8|30109.8|30069.8|30079.8|30039.8|153
1742568600000|2025-03-21 14:50:00|30109.8|30069.8|30129.9|30089.9|30129.9|30089.9|30109.8|30069.8|169
1742568900000|2025-03-21 14:55:00|30139.9|30099.9|30129.9|30089.9|30149.9|30109.9|30129.9|30089.9|300
1742569200000|2025-03-21 15:00:00|30139.9|30099.9|30115.9|30075.9|30195.9|30155.9|30115.9|30075.9|508
1742569500000|2025-03-21 15:05:00|30117.9|30077.9|30085.9|30045.9|30117.9|30077.9|30077.9|30037.9|165
1742569800000|2025-03-21 15:10:00|30088|30048|30096|30056|30106|30066|30086|30046|425
1742570100000|2025-03-21 15:15:00|30098|30058|30128|30088|30148|30108|30096|30056|297
1742570400000|2025-03-21 15:20:00|30126|30086|30116.1|30076.1|30146|30106|30106|30066|392
1742570700000|2025-03-21 15:25:00|30126.1|30086.1|30162.1|30122.1|30172.1|30132.1|30126.1|30086.1|245
1742571000000|2025-03-21 15:30:00|30164.1|30124.1|30152.1|30112.1|30182.1|30142.1|30152.1|30112.1|317
1742571300000|2025-03-21 15:35:00|30144.1|30104.1|30152.1|30112.1|30172.1|30132.1|30134.1|30094.1|219
1742571600000|2025-03-21 15:40:00|30162.1|30122.1|30192.2|30152.2|30202.2|30162.2|30162.1|30122.1|302
1742571900000|2025-03-21 15:45:00|30187.2|30147.2|30182.2|30142.2|30208.1|30168.1|30152.2|30112.2|457
1742572200000|2025-03-21 15:50:00|30174.2|30134.2|30182.3|30142.3|30212.3|30172.3|30172.2|30132.2|185
1742572500000|2025-03-21 15:55:00|30184.3|30144.3|30162.3|30122.3|30187.3|30147.3|30162.3|30122.3|185
1742572800000|2025-03-21 16:00:00|30164.3|30124.3|30162.3|30122.3|30182.3|30142.3|30142.3|30102.3|341
1742573100000|2025-03-21 16:05:00|30157.3|30117.3|30132.4|30092.4|30157.3|30117.3|30122.4|30082.4|343
1742573400000|2025-03-21 16:10:00|30135.4|30095.4|30132.4|30092.4|30142.4|30102.4|30116.5|30076.5|156
1742573700000|2025-03-21 16:15:00|30142.4|30102.4|30170.4|30130.4|30195.4|30155.4|30142.4|30102.4|327
1742574000000|2025-03-21 16:20:00|30168.4|30128.4|30152.5|30112.5|30180.5|30140.5|30152.5|30112.5|136
1742574300000|2025-03-21 16:25:00|30162.5|30122.5|30172.5|30132.5|30182.5|30142.5|30152.5|30112.5|85
1742574600000|2025-03-21 16:30:00|30167.5|30127.5|30192.6|30152.6|30202.6|30162.6|30152.6|30112.6|100
1742574900000|2025-03-21 16:35:00|30194.6|30154.6|30182.6|30142.6|30202.6|30162.6|30172.6|30132.6|130
1742575200000|2025-03-21 16:40:00|30186.7|30146.7|30182.7|30142.7|30192.6|30152.6|30172.7|30132.7|157
1742575500000|2025-03-21 16:45:00|30186.7|30146.7|30222.7|30182.7|30222.7|30182.7|30186.7|30146.7|241
1742575800000|2025-03-21 16:50:00|30232.7|30192.7|30232.7|30192.7|30232.7|30192.7|30212.7|30172.7|391
1742576100000|2025-03-21 16:55:00|30232.8|30192.8|30272.8|30232.8|30282.8|30242.8|30222.8|30182.8|581
1742576400000|2025-03-21 17:00:00|30275.8|30235.8|30288.8|30248.8|30298.8|30258.8|30268.8|30228.8|212
1742576700000|2025-03-21 17:05:00|30290.8|30250.8|30318.8|30278.8|30318.8|30278.8|30288.8|30248.8|348
1742577000000|2025-03-21 17:10:00|30328.8|30288.8|30335.9|30295.9|30338.9|30298.9|30302.9|30262.9|651
1742577300000|2025-03-21 17:15:00|30338.9|30298.9|30348.9|30308.9|30358.9|30318.9|30328.9|30288.9|758
1742577600000|2025-03-21 17:20:00|30343|30303|30328.9|30288.9|30343|30303|30308.9|30268.9|354
1742577900000|2025-03-21 17:25:00|30323.9|30283.9|30339|30299|30339|30299|30318.9|30278.9|406
1742578200000|2025-03-21 17:30:00|30344|30304|30369|30329|30379|30339|30344|30304|692
1742578500000|2025-03-21 17:35:00|30367|30327|30337|30297|30367|30327|30329|30289|275
1742578800000|2025-03-21 17:40:00|30345|30305|30315|30275|30345|30305|30315|30275|444
1742579100000|2025-03-21 17:45:00|30317.1|30277.1|30365.1|30325.1|30365.1|30325.1|30315|30275|353
1742579400000|2025-03-21 17:50:00|30367.1|30327.1|30395.1|30355.1|30405.1|30365.1|30349.1|30309.1|679
1742579700000|2025-03-21 17:55:00|30390.1|30350.1|30375.2|30335.2|30402.2|30362.2|30369.2|30329.2|600
1742580000000|2025-03-21 18:00:00|30372.2|30332.2|30381.1|30341.1|30381.1|30341.1|30355.2|30315.2|693
1742580300000|2025-03-21 18:05:00|30385.2|30345.2|30381.2|30341.2|30395.2|30355.2|30365.2|30325.2|556
1742580600000|2025-03-21 18:10:00|30383.2|30343.2|30335.3|30295.3|30391.2|30351.2|30323.2|30283.2|1500
1742580900000|2025-03-21 18:15:00|30331.2|30291.2|30295.3|30255.3|30331.2|30291.2|30285.3|30245.3|1232
1742774400000|2025-03-24 00:00:00|30360.6|30320.6|30290.7|30250.7|30375.6|30335.6|30287.9|30247.9|204
1742774700000|2025-03-24 00:05:00|30295.1|30255.1|30240.7|30200.7|30300.7|30260.7|30240.7|30200.7|55
1742775000000|2025-03-24 00:10:00|30235.7|30195.7|30225.7|30185.7|30235.7|30195.7|30220.7|30180.7|20
1742775300000|2025-03-24 00:15:00|30228|30188|30210.8|30170.8|30230.8|30190.8|30200.8|30160.8|43
1742775600000|2025-03-24 00:20:00|30213|30173|30228|30188|30235.2|30195.2|30205.2|30165.2|23
1742775900000|2025-03-24 00:25:00|30235.3|30195.3|30228.1|30188.1|30235.3|30195.3|30225.3|30185.3|39
1742776200000|2025-03-24 00:30:00|30225.3|30185.3|30235.9|30195.9|30235.9|30195.9|30220.9|30180.9|324
1742776500000|2025-03-24 00:35:00|30233.1|30193.1|30223.2|30183.2|30235.9|30195.9|30223.1|30183.1|20
1742776800000|2025-03-24 00:40:00|30225.4|30185.4|30221|30181|30231|30191|30220.9|30180.9|5
1742777100000|2025-03-24 00:45:00|30223.2|30183.2|30231|30191|30231|30191|30221|30181|9
1742777400000|2025-03-24 00:50:00|30228.3|30188.3|30231.1|30191.1|30231.1|30191.1|30228.3|30188.3|12
1742777700000|2025-03-24 00:55:00|30226.1|30186.1|30231.1|30191.1|30233.3|30193.3|30226.1|30186.1|4
1742778000000|2025-03-24 01:00:00|30228.3|30188.3|30223.4|30183.4|30231.1|30191.1|30191.1|30151.1|37
1742778300000|2025-03-24 01:05:00|30221.1|30181.1|30248.4|30208.4|30248.4|30208.4|30211.1|30171.1|14
1742778600000|2025-03-24 01:10:00|30246.2|30206.2|30221.2|30181.2|30251.2|30211.2|30216.2|30176.2|20
1742778900000|2025-03-24 01:15:00|30218.4|30178.4|30196.3|30156.3|30221.2|30181.2|30196.3|30156.3|52
1742779200000|2025-03-24 01:20:00|30191.3|30151.3|30181.3|30141.3|30201.3|30161.3|30181.3|30141.3|44
1742779500000|2025-03-24 01:25:00|30188.5|30148.5|30181.3|30141.3|30193.5|30153.5|30181.3|30141.3|61
1742779800000|2025-03-24 01:30:00|30183.6|30143.6|30181.4|30141.4|30195.8|30155.8|30181.3|30141.3|40
1742780100000|2025-03-24 01:35:00|30174.2|30134.2|30173.6|30133.6|30181.4|30141.4|30163.6|30123.6|15
1742780400000|2025-03-24 01:40:00|30171.4|30131.4|30181.4|30141.4|30181.4|30141.4|30171.4|30131.4|7
1742780700000|2025-03-24 01:45:00|30181.5|30141.5|30178.7|30138.7|30181.5|30141.5|30171.5|30131.5|6
1742781000000|2025-03-24 01:50:00|30181.5|30141.5|30171.5|30131.5|30181.5|30141.5|30166.5|30126.5|9
1742781300000|2025-03-24 01:55:00|30171.6|30131.6|30171.6|30131.6|30171.6|30131.6|30171.6|30131.6|4
1742781600000|2025-03-24 02:00:00|30176.6|30136.6|30171.6|30131.6|30181.6|30141.6|30161.6|30121.6|7
1742781900000|2025-03-24 02:05:00|30169.4|30129.4|30171.6|30131.6|30171.6|30131.6|30161.6|30121.6|15
1742782200000|2025-03-24 02:10:00|30171.7|30131.7|30161.7|30121.7|30171.7|30131.7|30161.7|30121.7|3
1742782500000|2025-03-24 02:15:00|||||||||3
1742782800000|2025-03-24 02:20:00|30166.7|30126.7|30171.8|30131.8|30171.8|30131.8|30166.7|30126.7|5
1742783100000|2025-03-24 02:25:00|30176.8|30136.8|30174.6|30134.6|30176.8|30136.8|30171.8|30131.8|5
1742783400000|2025-03-24 02:30:00|30177.4|30137.4|30171.8|30131.8|30177.4|30137.4|30161.8|30121.8|6
1742783700000|2025-03-24 02:35:00|30171.9|30131.9|30181.9|30141.9|30181.9|30141.9|30171.9|30131.9|4
1742784000000|2025-03-24 02:40:00|30174.7|30134.7|30164.7|30124.7|30176.9|30136.9|30164.7|30124.7|5
1742784300000|2025-03-24 02:45:00|30170.2|30130.2|30172|30132|30174.7|30134.7|30164.7|30124.7|8
1742784600000|2025-03-24 02:50:00|||||||||4
1742784900000|2025-03-24 02:55:00|30179.8|30139.8|30172|30132|30179.8|30139.8|30169.8|30129.8|19
1742785200000|2025-03-24 03:00:00|30172.1|30132.1|30174.9|30134.9|30182.1|30142.1|30172.1|30132.1|9
1742785500000|2025-03-24 03:05:00|30172.1|30132.1|30192.1|30152.1|30194.9|30154.9|30172.1|30132.1|16
1742785800000|2025-03-24 03:10:00|30189.9|30149.9|30199.9|30159.9|30199.9|30159.9|30189.9|30149.9|4
1742786100000|2025-03-24 03:15:00|30197.7|30157.7|30217.7|30177.7|30217.7|30177.7|30194.9|30154.9|8
1742786400000|2025-03-24 03:20:00|30215|30175|30210|30170|30215|30175|30205|30165|2
1742786700000|2025-03-24 03:25:00|30212.2|30172.2|30200|30160|30215|30175|30200|30160|3
1742787000000|2025-03-24 03:30:00|30200.1|30160.1|30190.1|30150.1|30200.1|30160.1|30190.1|30150.1|4
1742787300000|2025-03-24 03:35:00|30192.3|30152.3|30185.1|30145.1|30192.3|30152.3|30185.1|30145.1|2
1742787600000|2025-03-24 03:40:00|30182.4|30142.4|30177.9|30137.9|30182.4|30142.4|30177.9|30137.9|0
1742787900000|2025-03-24 03:45:00|30180.2|30140.2|30172.4|30132.4|30180.2|30140.2|30172.4|30132.4|4
1742788200000|2025-03-24 03:50:00|30170.2|30130.2|30170.2|30130.2|30172.5|30132.5|30170.2|30130.2|3
1742788500000|2025-03-24 03:55:00|30172.5|30132.5|30172.5|30132.5|30175.3|30135.3|30172.5|30132.5|8
1742788800000|2025-03-24 04:00:00|30170.3|30130.3|30182.5|30142.5|30182.5|30142.5|30170.3|30130.3|4
1742789100000|2025-03-24 04:05:00|30182.6|30142.6|30192.6|30152.6|30192.6|30152.6|30182.6|30142.6|9
1742789400000|2025-03-24 04:10:00|30182.6|30142.6|30182.6|30142.6|30185.4|30145.4|30182.6|30142.6|6
1742789700000|2025-03-24 04:15:00|30180.4|30140.4|30195.4|30155.4|30198.2|30158.2|30180.4|30140.4|26
1742790000000|2025-03-24 04:20:00|30195.5|30155.5|30185.5|30145.5|30200.5|30160.5|30185.5|30145.5|6
1742790300000|2025-03-24 04:25:00|30188.3|30148.3|30188.3|30148.3|30188.3|30148.3|30185.5|30145.5|1
1742790600000|2025-03-24 04:30:00|30190.5|30150.5|30185.6|30145.6|30190.5|30150.5|30185.5|30145.5|4
1742790900000|2025-03-24 04:35:00|30180.6|30140.6|30185.6|30145.6|30185.6|30145.6|30180.6|30140.6|0
1742791200000|2025-03-24 04:40:00|30180.6|30140.6|30185.6|30145.6|30185.6|30145.6|30180.6|30140.6|8
1742791500000|2025-03-24 04:45:00|30185.7|30145.7|30188.4|30148.4|30188.4|30148.4|30185.7|30145.7|1
1742791800000|2025-03-24 04:50:00|30188.5|30148.5|30185.7|30145.7|30190.7|30150.7|30180.7|30140.7|4
1742792100000|2025-03-24 04:55:00|30188.5|30148.5|30188.5|30148.5|30188.5|30148.5|30185.7|30145.7|0
1742792400000|2025-03-24 05:00:00|30185.8|30145.8|30185.8|30145.8|30188.6|30148.6|30185.8|30145.8|2
1742792700000|2025-03-24 05:05:00|30188.6|30148.6|30190.8|30150.8|30190.8|30150.8|30188.6|30148.6|0
1742793000000|2025-03-24 05:10:00|30188.6|30148.6|30188.6|30148.6|30188.6|30148.6|30185.8|30145.8|0
1742793300000|2025-03-24 05:15:00|30185.9|30145.9|30183.1|30143.1|30185.9|30145.9|30180.9|30140.9|1
1742793600000|2025-03-24 05:20:00|30185.9|30145.9|30183.2|30143.2|30193.2|30153.2|30173.2|30133.2|48
1742793900000|2025-03-24 05:25:00|30181|30141|30183.2|30143.2|30183.2|30143.2|30181|30141|12
1742794200000|2025-03-24 05:30:00|30181|30141|30176|30136|30191|30151|30168.8|30128.8|26
1742794500000|2025-03-24 05:35:00|30181|30141|30181.1|30141.1|30183.3|30143.3|30176.1|30136.1|4
1742794800000|2025-03-24 05:40:00|30183.3|30143.3|30183.3|30143.3|30183.3|30143.3|30178.9|30138.9|1
1742795100000|2025-03-24 05:45:00|30183.4|30143.4|30193.4|30153.4|30193.4|30153.4|30183.4|30143.4|3
1742795400000|2025-03-24 05:50:00|30196.1|30156.1|30191.2|30151.2|30201.2|30161.2|30191.2|30151.2|7
1742795700000|2025-03-24 05:55:00|30193.4|30153.4|30191.2|30151.2|30193.4|30153.4|30189|30149|1
1742796000000|2025-03-24 06:00:00|30193.5|30153.5|30189|30149|30193.5|30153.5|30189|30149|0
1742796300000|2025-03-24 06:05:00|30191.3|30151.3|30191.3|30151.3|30193.5|30153.5|30189|30149|0
1742796600000|2025-03-24 06:10:00|30189.1|30149.1|30131.3|30091.3|30191.3|30151.3|30129.1|30089.1|50
1742796900000|2025-03-24 06:15:00|30133.6|30093.6|30133.6|30093.6|30133.6|30093.6|30129.1|30089.1|24
1742797200000|2025-03-24 06:20:00|30131.4|30091.4|30133.6|30093.6|30133.6|30093.6|30123.6|30083.6|62
1742797500000|2025-03-24 06:25:00|30133.7|30093.7|30133.7|30093.7|30133.7|30093.7|30123.7|30083.7|15
1742797800000|2025-03-24 06:30:00|30128.7|30088.7|30123.7|30083.7|30133.7|30093.7|30123.7|30083.7|43
1742798100000|2025-03-24 06:35:00|30113.7|30073.7|30113.8|30073.8|30118.8|30078.8|30113.7|30073.7|17
1742798400000|2025-03-24 06:40:00|30123.8|30083.8|30128.8|30088.8|30133.8|30093.8|30123.8|30083.8|39
1742798700000|2025-03-24 06:45:00|30131.6|30091.6|30123.8|30083.8|30133.8|30093.8|30123.8|30083.8|7
1742799000000|2025-03-24 06:50:00|30123.9|30083.9|30133.9|30093.9|30133.9|30093.9|30123.9|30083.9|34
1742799300000|2025-03-24 06:55:00|30148.9|30108.9|30133.9|30093.9|30148.9|30108.9|30133.9|30093.9|21
1742799600000|2025-03-24 07:00:00|30136.7|30096.7|30144|30104|30144|30104|30133.9|30093.9|21
1742799900000|2025-03-24 07:05:00|30141.7|30101.7|30139|30099|30144|30104|30134|30094|8
1742800200000|2025-03-24 07:10:00|30136.8|30096.8|30134|30094|30139.6|30099.6|30134|30094|24
1742800500000|2025-03-24 07:15:00|30134.1|30094.1|30134.1|30094.1|30136.8|30096.8|30128.6|30088.6|165
1742800800000|2025-03-24 07:20:00|30131.3|30091.3|30144.1|30104.1|30146.9|30106.9|30131.3|30091.3|19
1742801100000|2025-03-24 07:25:00|30141.9|30101.9|30144.2|30104.2|30144.2|30104.2|30141.9|30101.9|5
1742801400000|2025-03-24 07:30:00|30146.9|30106.9|30152|30112|30154.2|30114.2|30141.9|30101.9|60
1742801700000|2025-03-24 07:35:00|30147|30107|30144.2|30104.2|30154.2|30114.2|30142|30102|36
1742802000000|2025-03-24 07:40:00|30142|30102|30134.3|30094.3|30142|30102|30134.3|30094.3|71
1742802300000|2025-03-24 07:45:00|30124.3|30084.3|30124.3|30084.3|30132.1|30092.1|30124.3|30084.3|28
1742802600000|2025-03-24 07:50:00|30134.3|30094.3|30134.4|30094.4|30142.1|30102.1|30134.3|30094.3|29
1742802900000|2025-03-24 07:55:00|30142.1|30102.1|30124.4|30084.4|30144.4|30104.4|30124.4|30084.4|39
1742803200000|2025-03-24 08:00:00|30116.6|30076.6|30124.4|30084.4|30132.2|30092.2|30114.4|30074.4|57
1742803500000|2025-03-24 08:05:00|30132.2|30092.2|30132.2|30092.2|30134.5|30094.5|30132.2|30092.2|4
1742803800000|2025-03-24 08:10:00|30134.5|30094.5|30154.5|30114.5|30154.5|30114.5|30134.5|30094.5|13
1742804100000|2025-03-24 08:15:00|30157.3|30117.3|30172.3|30132.3|30177.3|30137.3|30157.3|30117.3|35
1742804400000|2025-03-24 08:20:00|30174.6|30134.6|30157.3|30117.3|30174.6|30134.6|30152.3|30112.3|23
1742804700000|2025-03-24 08:25:00|30160.1|30120.1|30172.4|30132.4|30172.4|30132.4|30150.1|30110.1|22
1742805000000|2025-03-24 08:30:00|30164.6|30124.6|30160.2|30120.2|30164.6|30124.6|30160.1|30120.1|22
1742805300000|2025-03-24 08:35:00|30162.4|30122.4|30180.2|30140.2|30180.2|30140.2|30160.2|30120.2|60
1742805600000|2025-03-24 08:40:00|30182.5|30142.5|30180.3|30140.3|30184.7|30144.7|30177.5|30137.5|24
1742805900000|2025-03-24 08:45:00|30177.5|30137.5|30172.5|30132.5|30177.5|30137.5|30170.3|30130.3|8
1742806200000|2025-03-24 08:50:00|30174.8|30134.8|30160.3|30120.3|30174.8|30134.8|30160.3|30120.3|19
1742806500000|2025-03-24 08:55:00|30162.6|30122.6|30170.4|30130.4|30180.4|30140.4|30160.3|30120.3|49
1742806800000|2025-03-24 09:00:00|30172.6|30132.6|30172.7|30132.7|30190.4|30150.4|30162.7|30122.7|76
1742807100000|2025-03-24 09:05:00|30170.4|30130.4|30185.5|30145.5|30185.5|30145.5|30160.4|30120.4|28
1742807400000|2025-03-24 09:10:00|30182.7|30142.7|30190.5|30150.5|30190.5|30150.5|30177.7|30137.7|8
1742807700000|2025-03-24 09:15:00|30192.7|30152.7|30190.5|30150.5|30200.5|30160.5|30190.5|30150.5|4
1742808000000|2025-03-24 09:20:00|30190.6|30150.6|30192.8|30152.8|30192.8|30152.8|30190.6|30150.6|8
1742808300000|2025-03-24 09:25:00|30200.6|30160.6|30200.6|30160.6|30200.6|30160.6|30195.1|30155.1|18
1742808600000|2025-03-24 09:30:00|30190.6|30150.6|30180.6|30140.6|30192.9|30152.9|30180.6|30140.6|10
1742808900000|2025-03-24 09:35:00|30180.7|30140.7|30190.7|30150.7|30190.7|30150.7|30180.7|30140.7|11
1742809200000|2025-03-24 09:40:00|30192.9|30152.9|30218|30178|30218|30178|30192.9|30152.9|87
1742809500000|2025-03-24 09:45:00|30215.7|30175.7|30240.8|30200.8|30240.8|30200.8|30210.7|30170.7|133
1742809800000|2025-03-24 09:50:00|30230.8|30190.8|30233.1|30193.1|30243|30203|30230.8|30190.8|57
1742810100000|2025-03-24 09:55:00|30230.8|30190.8|30240.8|30200.8|30240.8|30200.8|30220.8|30180.8|30
1742810400000|2025-03-24 10:00:00|30245.8|30205.8|30268.1|30228.1|30270.9|30230.9|30245.8|30205.8|19
1742810700000|2025-03-24 10:05:00|30265.9|30225.9|30258.2|30218.2|30268.1|30228.1|30258.1|30218.1|64
1742811000000|2025-03-24 10:10:00|30253.2|30213.2|30263.2|30223.2|30263.2|30223.2|30250.9|30210.9|52
1742811300000|2025-03-24 10:15:00|30261|30221|30273.2|30233.2|30273.2|30233.2|30261|30221|12
1742811600000|2025-03-24 10:20:00|30281|30241|30276|30236|30286|30246|30271|30231|35
1742811900000|2025-03-24 10:25:00|30278.3|30238.3|30291.1|30251.1|30301.1|30261.1|30273.3|30233.3|39
1742812200000|2025-03-24 10:30:00|30296.1|30256.1|30298.4|30258.4|30301.1|30261.1|30291.1|30251.1|23
1742812500000|2025-03-24 10:35:00|30301.1|30261.1|30273.4|30233.4|30301.1|30261.1|30271.1|30231.1|61
1742812800000|2025-03-24 10:40:00|30271.2|30231.2|30263.4|30223.4|30271.2|30231.2|30261.2|30221.2|27
1742813100000|2025-03-24 10:45:00|30265.7|30225.7|30271.2|30231.2|30275.7|30235.7|30263.4|30223.4|12
1742813400000|2025-03-24 10:50:00|30273.5|30233.5|30245.8|30205.8|30275.7|30235.7|30243.5|30203.5|19
1742813700000|2025-03-24 10:55:00|30243.5|30203.5|30251.3|30211.3|30251.3|30211.3|30241.3|30201.3|14
1742814000000|2025-03-24 11:00:00|30255.8|30215.8|30251.3|30211.3|30263.6|30223.6|30251.3|30211.3|18
1742814300000|2025-03-24 11:05:00|30245.9|30205.9|30241.4|30201.4|30251.4|30211.4|30235.9|30195.9|30
1742814600000|2025-03-24 11:10:00|30233.6|30193.6|30253.7|30213.7|30253.7|30213.7|30233.6|30193.6|16
1742814900000|2025-03-24 11:15:00|30251.4|30211.4|30233.7|30193.7|30251.4|30211.4|30231.4|30191.4|25
1742815200000|2025-03-24 11:20:00|30231.5|30191.5|30248.8|30208.8|30248.8|30208.8|30231.5|30191.5|39
1742815500000|2025-03-24 11:25:00|30246.5|30206.5|30241.5|30201.5|30251.5|30211.5|30231.5|30191.5|21
1742815800000|2025-03-24 11:30:00|30233.8|30193.8|30241.6|30201.6|30241.6|30201.6|30231.5|30191.5|20
1742816100000|2025-03-24 11:35:00|30243.8|30203.8|30241.6|30201.6|30243.8|30203.8|30241.6|30201.6|4
1742816400000|2025-03-24 11:40:00|30236.6|30196.6|30196.7|30156.7|30241.6|30201.6|30196.7|30156.7|85
1742816700000|2025-03-24 11:45:00|30193.9|30153.9|30188.9|30148.9|30201.7|30161.7|30181.7|30141.7|113
1742817000000|2025-03-24 11:50:00|30183.9|30143.9|30166.2|30126.2|30191.7|30151.7|30166.2|30126.2|87
1742817300000|2025-03-24 11:55:00|30171.7|30131.7|30169|30129|30184|30144|30164|30124|107
1742817600000|2025-03-24 12:00:00|30171.8|30131.8|30171.8|30131.8|30191.8|30151.8|30171.8|30131.8|76
1742817900000|2025-03-24 12:05:00|30174.1|30134.1|30171.8|30131.8|30181.8|30141.8|30154.1|30114.1|192
1742818200000|2025-03-24 12:10:00|30166.8|30126.8|30144.1|30104.1|30171.9|30131.9|30144.1|30104.1|78
1742818500000|2025-03-24 12:15:00|30141.9|30101.9|30174.2|30134.2|30176.4|30136.4|30141.9|30101.9|89
1742818800000|2025-03-24 12:20:00|30184.2|30144.2|30177|30137|30191.9|30151.9|30174.2|30134.2|60
1742819100000|2025-03-24 12:25:00|30174.2|30134.2|30162|30122|30182|30142|30162|30122|689
1742819400000|2025-03-24 12:30:00|30156.5|30116.5|30146.6|30106.6|30161.1|30121.1|30146.5|30106.5|300
1742819700000|2025-03-24 12:35:00|30148.8|30108.8|30168.9|30128.9|30168.9|30128.9|30146.6|30106.6|107
1742820000000|2025-03-24 12:40:00|30176.6|30136.6|30201.6|30161.6|30201.6|30161.6|30168.9|30128.9|74
1742823000000|2025-03-24 13:30:00|30179.3|30139.3|30136.1|30096.1|30198.8|30158.8|30086.1|30046.1|1338
1742823300000|2025-03-24 13:35:00|30140.6|30100.6|30148.4|30108.4|30176.1|30136.1|30120.6|30080.6|1159
1742823600000|2025-03-24 13:40:00|30150.6|30110.6|30133.4|30093.4|30156.1|30116.1|30100.7|30060.7|538
1742823900000|2025-03-24 13:45:00|30130.7|30090.7|30186.2|30146.2|30193.4|30153.4|30130.7|30090.7|656
1742824200000|2025-03-24 13:50:00|30190.7|30150.7|30120.8|30080.8|30190.7|30150.7|30103|30063|717
1742824500000|2025-03-24 13:55:00|30123|30083|30125.3|30085.3|30145.3|30105.3|30110.8|30070.8|364
1742824800000|2025-03-24 14:00:00|30123.1|30083.1|30072.2|30032.2|30143.1|30103.1|30059.9|30019.9|1325
1742825100000|2025-03-24 14:05:00|30069.9|30029.9|30069.9|30029.9|30074.5|30034.5|30039.9|29999.9|765
1742825400000|2025-03-24 14:10:00|30072.2|30032.2|30090|30050|30097.7|30057.7|30069.9|30029.9|544
1742825700000|2025-03-24 14:15:00|30092.2|30052.2|30090|30050|30125.5|30085.5|30080|30040|250
1742826000000|2025-03-24 14:20:00|30100|30060|30141|30101|30141|30101|30087.8|30047.8|1416
1742826300000|2025-03-24 14:25:00|30138.3|30098.3|30163.3|30123.3|30181|30141|30136|30096|330
1742826600000|2025-03-24 14:30:00|30161|30121|30141.1|30101.1|30181.1|30141.1|30131.1|30091.1|276
1742826900000|2025-03-24 14:35:00|30143.4|30103.4|30153.4|30113.4|30155.7|30115.7|30133.4|30093.4|199
1742827200000|2025-03-24 14:40:00|30155.7|30115.7|30123.4|30083.4|30155.7|30115.7|30123.4|30083.4|193
1742827500000|2025-03-24 14:45:00|30128.4|30088.4|30113.5|30073.5|30131.2|30091.2|30103.5|30063.5|207
1742827800000|2025-03-24 14:50:00|30111.2|30071.2|30081.3|30041.3|30115.8|30075.8|30071.2|30031.2|176
1742828100000|2025-03-24 14:55:00|30083.5|30043.5|30103.6|30063.6|30103.6|30063.6|30075.8|30035.8|182
1742828400000|2025-03-24 15:00:00|30101.3|30061.3|30088.6|30048.6|30111.3|30071.3|30075.9|30035.9|110
1742828700000|2025-03-24 15:05:00|30085.9|30045.9|30083.6|30043.6|30095.9|30055.9|30075.9|30035.9|211
1742829000000|2025-03-24 15:10:00|30085.9|30045.9|30065.9|30025.9|30085.9|30045.9|30065.9|30025.9|207
1742829300000|2025-03-24 15:15:00|30066|30026|30091.5|30051.5|30111.4|30071.4|30058.7|30018.7|203
1742829600000|2025-03-24 15:20:00|30086|30046|30121.5|30081.5|30123.8|30083.8|30076|30036|195
1742829900000|2025-03-24 15:25:00|30118.8|30078.8|30098.3|30058.3|30131.5|30091.5|30093.3|30053.3|507
1742830200000|2025-03-24 15:30:00|30096.1|30056.1|30068.4|30028.4|30098.3|30058.3|30066.1|30026.1|359
1742830500000|2025-03-24 15:35:00|30076.1|30036.1|30086.2|30046.2|30086.2|30046.2|30066.1|30026.1|190
1742830800000|2025-03-24 15:40:00|30096.2|30056.2|30110.7|30070.7|30121.2|30081.2|30086.2|30046.2|363
1742831100000|2025-03-24 15:45:00|30108.5|30068.5|30096.2|30056.2|30108.5|30068.5|30086.2|30046.2|133
1742831400000|2025-03-24 15:50:00|30086.2|30046.2|30136.3|30096.3|30136.3|30096.3|30086.2|30046.2|430
1742831700000|2025-03-24 15:55:00|30146.3|30106.3|30126.3|30086.3|30146.3|30106.3|30116.3|30076.3|170
1742832000000|2025-03-24 16:00:00|30129.1|30089.1|30156.4|30116.4|30156.4|30116.4|30129.1|30089.1|261
1742832300000|2025-03-24 16:05:00|30158.6|30118.6|30186.4|30146.4|30198.7|30158.7|30156.4|30116.4|382
1742832600000|2025-03-24 16:10:00|30176.4|30136.4|30156.4|30116.4|30189.2|30149.2|30148.7|30108.7|668
1742832900000|2025-03-24 16:15:00|30151.4|30111.4|30196.5|30156.5|30196.5|30156.5|30146.4|30106.4|262
1742833200000|2025-03-24 16:20:00|30206.5|30166.5|30168.8|30128.8|30206.5|30166.5|30163.8|30123.8|99
1742833500000|2025-03-24 16:25:00|30166.5|30126.5|30176.6|30136.6|30182|30142|30146.6|30106.6|193
1742833800000|2025-03-24 16:30:00|30182|30142|30146.6|30106.6|30186.6|30146.6|30146.6|30106.6|126
1742834100000|2025-03-24 16:35:00|30154.4|30114.4|30154.4|30114.4|30166.7|30126.7|30146.6|30106.6|251
1742834400000|2025-03-24 16:40:00|30156.7|30116.7|30156.7|30116.7|30164.4|30124.4|30136.7|30096.7|128
1742834700000|2025-03-24 16:45:00|30159.4|30119.4|30146.7|30106.7|30166.7|30126.7|30136.7|30096.7|234
1742835000000|2025-03-24 16:50:00|30149|30109|30116.8|30076.8|30149|30109|30116.8|30076.8|211
1742835300000|2025-03-24 16:55:00|30119.1|30079.1|30126.8|30086.8|30136.8|30096.8|30116.8|30076.8|112
1742835600000|2025-03-24 17:00:00|30136.8|30096.8|30126.9|30086.9|30146.8|30106.8|30126.8|30086.8|113
1742835900000|2025-03-24 17:05:00|30129.1|30089.1|30156.9|30116.9|30166.9|30126.9|30126.9|30086.9|293
1742836200000|2025-03-24 17:10:00|30159.6|30119.6|30159.7|30119.7|30166.9|30126.9|30142.4|30102.4|318
1742836500000|2025-03-24 17:15:00|30156.9|30116.9|30157|30117|30174.7|30134.7|30154.7|30114.7|213
1742836800000|2025-03-24 17:20:00|30154.7|30114.7|30157|30117|30164.7|30124.7|30147|30107|123
1742837100000|2025-03-24 17:25:00|30151.6|30111.6|30144.8|30104.8|30157|30117|30137.1|30097.1|222
1742837400000|2025-03-24 17:30:00|30147.1|30107.1|30117.1|30077.1|30172.5|30132.5|30117.1|30077.1|581
1742837700000|2025-03-24 17:35:00|30119.8|30079.8|30122.6|30082.6|30127.2|30087.2|30107.1|30067.1|234
1742838000000|2025-03-24 17:40:00|30119.9|30079.9|30129.9|30089.9|30134.9|30094.9|30117.2|30077.2|213
1742838300000|2025-03-24 17:45:00|30127.2|30087.2|30135|30095|30142.7|30102.7|30122.7|30082.7|364
1742838600000|2025-03-24 17:50:00|30140|30100|30157.7|30117.7|30162.7|30122.7|30132.7|30092.7|335
1742838900000|2025-03-24 17:55:00|30155|30115|30127.8|30087.8|30160|30120|30122.8|30082.8|348
1742839200000|2025-03-24 18:00:00|30125|30085|30132.8|30092.8|30142.8|30102.8|30125|30085|423
1742839500000|2025-03-24 18:05:00|30130.1|30090.1|30117.4|30077.4|30135.1|30095.1|30110.1|30070.1|457
1742839800000|2025-03-24 18:10:00|30115.1|30075.1|30112.9|30072.9|30125.1|30085.1|30087.4|30047.4|1600
1742840100000|2025-03-24 18:15:00|30115.2|30075.2|30080.7|30040.7|30115.2|30075.2|30068.4|30028.4|1115
1742860800000|2025-03-25 00:00:00|30108.4|30068.4|30103.5|30063.5|30121.1|30081.1|30088.4|30048.4|149
1742861100000|2025-03-25 00:05:00|30101.2|30061.2|30095.8|30055.8|30105.8|30065.8|30085.8|30045.8|45
1742861400000|2025-03-25 00:10:00|30098.5|30058.5|30085.8|30045.8|30098.5|30058.5|30085.8|30045.8|3
1742861700000|2025-03-25 00:15:00|30080.4|30040.4|30080.5|30040.5|30085.9|30045.9|30075.9|30035.9|100
1742862000000|2025-03-25 00:20:00|30078.2|30038.2|30085.9|30045.9|30085.9|30045.9|30078.2|30038.2|34
1742862300000|2025-03-25 00:25:00|30095.9|30055.9|30080.6|30040.6|30095.9|30055.9|30078.3|30038.3|28
1742862600000|2025-03-25 00:30:00|30083.3|30043.3|30080.6|30040.6|30083.3|30043.3|30078.3|30038.3|38
1742862900000|2025-03-25 00:35:00|30078.3|30038.3|30076|30036|30078.3|30038.3|30070.6|30030.6|19
1742863200000|2025-03-25 00:40:00|30076.1|30036.1|30070.7|30030.7|30078.4|30038.4|30068.4|30028.4|9
1742863500000|2025-03-25 00:45:00|30068.4|30028.4|30073.4|30033.4|30076.1|30036.1|30068.4|30028.4|28
1742863800000|2025-03-25 00:50:00|30076.1|30036.1|30076.2|30036.2|30076.2|30036.2|30070.7|30030.7|1
1742864100000|2025-03-25 00:55:00|30073.5|30033.5|30076.2|30036.2|30076.2|30036.2|30073.5|30033.5|9
1742864400000|2025-03-25 01:00:00|30073.5|30033.5|30076.3|30036.3|30076.3|30036.3|30066.2|30026.2|14
1742864700000|2025-03-25 01:05:00|30071.3|30031.3|30076.3|30036.3|30076.3|30036.3|30071.3|30031.3|0
1742865000000|2025-03-25 01:10:00|30073.6|30033.6|30061.3|30021.3|30073.6|30033.6|30056.3|30016.3|15
1742865300000|2025-03-25 01:15:00|30063.6|30023.6|30066.4|30026.4|30066.4|30026.4|30056.3|30016.3|22
1742865600000|2025-03-25 01:20:00|30063.7|30023.7|30066.4|30026.4|30066.4|30026.4|30063.7|30023.7|6
1742865900000|2025-03-25 01:25:00|30073.7|30033.7|30078.8|30038.8|30078.8|30038.8|30073.7|30033.7|10
1742866200000|2025-03-25 01:30:00|30076.5|30036.5|30086.5|30046.5|30086.5|30046.5|30076.5|30036.5|15
1742866500000|2025-03-25 01:35:00|30083.8|30043.8|30096.5|30056.5|30106.5|30066.5|30083.8|30043.8|15
1742866800000|2025-03-25 01:40:00|30098.8|30058.8|30111.6|30071.6|30116.6|30076.6|30098.8|30058.8|4
1742867100000|2025-03-25 01:45:00|30113.9|30073.9|30108.9|30068.9|30121.6|30081.6|30106.6|30066.6|11
1742867400000|2025-03-25 01:50:00|30106.6|30066.6|30109|30069|30109|30069|30106.6|30066.6|4
1742867700000|2025-03-25 01:55:00|30114|30074|30111.7|30071.7|30116.7|30076.7|30106.7|30066.7|13
1742868000000|2025-03-25 02:00:00|30114|30074|30106.7|30066.7|30121.7|30081.7|30101.7|30061.7|15
1742868300000|2025-03-25 02:05:00|30106.8|30066.8|30109.1|30069.1|30109.1|30069.1|30106.8|30066.8|0
1742868600000|2025-03-25 02:10:00|30106.8|30066.8|30099.1|30059.1|30106.8|30066.8|30096.8|30056.8|5
1742868900000|2025-03-25 02:15:00|30096.8|30056.8|30101.9|30061.9|30106.9|30066.9|30096.8|30056.8|0
1742869200000|2025-03-25 02:20:00|30106.9|30066.9|30096.9|30056.9|30106.9|30066.9|30096.9|30056.9|0
1742869500000|2025-03-25 02:25:00|30101.9|30061.9|30102|30062|30107|30067|30096.9|30056.9|7
1742869800000|2025-03-25 02:30:00|30099.3|30059.3|30107|30067|30107|30067|30097|30057|236
1742870100000|2025-03-25 02:35:00|30102|30062|30112|30072|30117|30077|30102|30062|2
1742870400000|2025-03-25 02:40:00|30107|30067|30099.4|30059.4|30107.1|30067.1|30097.1|30057.1|0
1742870700000|2025-03-25 02:45:00|30102.1|30062.1|30099.4|30059.4|30102.1|30062.1|30097.1|30057.1|4
1742871000000|2025-03-25 02:50:00|30102.1|30062.1|30107.2|30067.2|30107.2|30067.2|30102.1|30062.1|3
1742871300000|2025-03-25 02:55:00|30109.5|30069.5|30107.2|30067.2|30114.9|30074.9|30107.2|30067.2|9
1742871600000|2025-03-25 03:00:00|30109.5|30069.5|30107.2|30067.2|30109.5|30069.5|30097.2|30057.2|5
1742871900000|2025-03-25 03:05:00|30112.2|30072.2|30117.3|30077.3|30117.3|30077.3|30112.2|30072.2|5
1742872200000|2025-03-25 03:10:00|30122.3|30082.3|30117.3|30077.3|30122.3|30082.3|30117.3|30077.3|16
1742872500000|2025-03-25 03:15:00|30119.6|30079.6|30127.4|30087.4|30127.4|30087.4|30117.3|30077.3|6
1742872800000|2025-03-25 03:20:00|30119.7|30079.7|30099.7|30059.7|30119.7|30079.7|30099.7|30059.7|13
1742873100000|2025-03-25 03:25:00|30097.4|30057.4|30087.4|30047.4|30099.7|30059.7|30087.4|30047.4|15
1742873400000|2025-03-25 03:30:00|30087.5|30047.5|30084.8|30044.8|30089.8|30049.8|30084.8|30044.8|28
1742873700000|2025-03-25 03:35:00|30087.5|30047.5|30087.5|30047.5|30087.5|30047.5|30087.5|30047.5|0
1742874000000|2025-03-25 03:40:00|30089.8|30049.8|30087.6|30047.6|30089.8|30049.8|30087.5|30047.5|9
1742874300000|2025-03-25 03:45:00|30092.6|30052.6|30092.6|30052.6|30092.6|30052.6|30089.9|30049.9|4
1742874600000|2025-03-25 03:50:00|30097.6|30057.6|30107.6|30067.6|30107.6|30067.6|30092.6|30052.6|39
1742874900000|2025-03-25 03:55:00|30107.7|30067.7|30107.7|30067.7|30110|30070|30107.7|30067.7|7
1742875200000|2025-03-25 04:00:00|30112.7|30072.7|30117.7|30077.7|30117.7|30077.7|30107.7|30067.7|8
1742875500000|2025-03-25 04:05:00|30112.7|30072.7|30107.8|30067.8|30112.8|30072.8|30107.7|30067.7|2
1742875800000|2025-03-25 04:10:00|30105.1|30065.1|30107.8|30067.8|30107.8|30067.8|30102.8|30062.8|0
1742876100000|2025-03-25 04:15:00|30107.9|30067.9|30107.9|30067.9|30107.9|30067.9|30107.9|30067.9|0
1742876400000|2025-03-25 04:20:00|30110.2|30070.2|30112.9|30072.9|30112.9|30072.9|30110.2|30070.2|5
1742876700000|2025-03-25 04:25:00|30107.9|30067.9|30117.9|30077.9|30117.9|30077.9|30107.9|30067.9|5
1742877000000|2025-03-25 04:30:00|30118|30078|30118|30078|30118|30078|30118|30078|0
1742877300000|2025-03-25 04:35:00|30108|30068|30108|30068|30108|30068|30108|30068|1
1742877600000|2025-03-25 04:40:00|30108.1|30068.1|30108.1|30068.1|30108.1|30068.1|30108.1|30068.1|0
1742877900000|2025-03-25 04:45:00|30118.1|30078.1|30118.1|30078.1|30118.1|30078.1|30110.4|30070.4|56
1742878200000|2025-03-25 04:50:00|||||||||2
1742878500000|2025-03-25 04:55:00|30118.2|30078.2|30113.2|30073.2|30118.2|30078.2|30113.2|30073.2|0
1742878800000|2025-03-25 05:00:00|30108.2|30068.2|30118.2|30078.2|30118.2|30078.2|30108.2|30068.2|30
1742879100000|2025-03-25 05:05:00|30120.5|30080.5|30118.3|30078.3|30123.3|30083.3|30118.3|30078.3|2
1742879400000|2025-03-25 05:10:00|||||||||4
1742879700000|2025-03-25 05:15:00|30115.6|30075.6|30118.3|30078.3|30118.3|30078.3|30115.6|30075.6|0
1742880000000|2025-03-25 05:20:00|30118.4|30078.4|30113.4|30073.4|30118.4|30078.4|30113.4|30073.4|17
1742880300000|2025-03-25 05:25:00|30118.4|30078.4|30118.4|30078.4|30118.4|30078.4|30118.4|30078.4|0
1742880600000|2025-03-25 05:30:00|30120.7|30080.7|30120.8|30080.8|30128.4|30088.4|30113.4|30073.4|5
1742880900000|2025-03-25 05:35:00|30123.5|30083.5|30128.5|30088.5|30128.5|30088.5|30118.5|30078.5|6
1742881200000|2025-03-25 05:40:00|30123.5|30083.5|30123.6|30083.6|30128.6|30088.6|30118.5|30078.5|103
1742881500000|2025-03-25 05:45:00|30118.6|30078.6|30118.6|30078.6|30123.6|30083.6|30118.6|30078.6|9
1742881800000|2025-03-25 05:50:00|30120.9|30080.9|30128.6|30088.6|30128.6|30088.6|30118.6|30078.6|4
1742882100000|2025-03-25 05:55:00|30131|30091|30128.7|30088.7|30138.6|30098.6|30128.6|30088.6|10
1742882400000|2025-03-25 06:00:00|30131|30091|30138.7|30098.7|30138.7|30098.7|30128.7|30088.7|14
1742882700000|2025-03-25 06:05:00|30136.4|30096.4|30128.8|30088.8|30138.7|30098.7|30128.7|30088.7|5
1742883000000|2025-03-25 06:10:00|30133.8|30093.8|30128.8|30088.8|30133.8|30093.8|30128.8|30088.8|4
1742883300000|2025-03-25 06:15:00|30133.8|30093.8|30133.8|30093.8|30133.8|30093.8|30133.8|30093.8|1
1742883600000|2025-03-25 06:20:00|30138.8|30098.8|30138.9|30098.9|30138.9|30098.9|30133.8|30093.8|6
1742883900000|2025-03-25 06:25:00|30143.9|30103.9|30143.9|30103.9|30143.9|30103.9|30143.9|30103.9|2
1742884200000|2025-03-25 06:30:00|30138.9|30098.9|30139|30099|30143.9|30103.9|30138.9|30098.9|0
1742884500000|2025-03-25 06:35:00|30136.7|30096.7|30139|30099|30139|30099|30134|30094|13
1742884800000|2025-03-25 06:40:00|30149|30109|30144|30104|30149|30109|30144|30104|5
1742885100000|2025-03-25 06:45:00|30146.4|30106.4|30159.1|30119.1|30159.1|30119.1|30146.4|30106.4|59
1742885400000|2025-03-25 06:50:00|30149.1|30109.1|30154.1|30114.1|30159.1|30119.1|30149.1|30109.1|11
1742885700000|2025-03-25 06:55:00|30149.1|30109.1|30149.2|30109.2|30154.2|30114.2|30149.1|30109.1|24
1742886000000|2025-03-25 07:00:00|30151.5|30111.5|30149.2|30109.2|30151.5|30111.5|30149.2|30109.2|15
1742886300000|2025-03-25 07:05:00|||||||||4
1742886600000|2025-03-25 07:10:00|30149.3|30109.3|30144.3|30104.3|30149.3|30109.3|30139.3|30099.3|76
1742886900000|2025-03-25 07:15:00|30149.3|30109.3|30149.3|30109.3|30149.3|30109.3|30144.3|30104.3|3
1742887200000|2025-03-25 07:20:00|30144.3|30104.3|30144.4|30104.4|30149.4|30109.4|30139.4|30099.4|8
1742887500000|2025-03-25 07:25:00|30147.1|30107.1|30141.7|30101.7|30147.1|30107.1|30139.4|30099.4|1
1742887800000|2025-03-25 07:30:00|30144.4|30104.4|30144.5|30104.5|30149.4|30109.4|30144.4|30104.4|4
1742888100000|2025-03-25 07:35:00|30149.5|30109.5|30149.5|30109.5|30149.5|30109.5|30144.5|30104.5|0
1742888400000|2025-03-25 07:40:00|30141.8|30101.8|30129.5|30089.5|30141.8|30101.8|30129.5|30089.5|37
1742888700000|2025-03-25 07:45:00|30119.5|30079.5|30119.6|30079.6|30119.6|30079.6|30111.9|30071.9|21
1742889000000|2025-03-25 07:50:00|30129.6|30089.6|30119.6|30079.6|30131.9|30091.9|30119.6|30079.6|30
1742889300000|2025-03-25 07:55:00|30111.9|30071.9|30099.3|30059.3|30112|30072|30099.3|30059.3|24
1742889600000|2025-03-25 08:00:00|30097|30057|30094.3|30054.3|30102|30062|30094.3|30054.3|15
1742889900000|2025-03-25 08:05:00|30094.4|30054.4|30082.1|30042.1|30102.1|30062.1|30082.1|30042.1|34
1742890200000|2025-03-25 08:10:00|30084.4|30044.4|30084.4|30044.4|30084.4|30044.4|30077.1|30037.1|34
1742890500000|2025-03-25 08:15:00|30082.1|30042.1|30077.1|30037.1|30084.4|30044.4|30072.1|30032.1|131
1742890800000|2025-03-25 08:20:00|30074.5|30034.5|30024.9|29984.9|30074.5|30034.5|30024.5|29984.5|93
1742891100000|2025-03-25 08:25:00|30022.2|29982.2|30027.2|29987.2|30029.9|29989.9|30009.9|29969.9|89
1742891400000|2025-03-25 08:30:00|30022.2|29982.2|30019.9|29979.9|30029.9|29989.9|30019.9|29979.9|44
1742891700000|2025-03-25 08:35:00|30017.3|29977.3|30017.3|29977.3|30020|29980|30010|29970|70
1742892000000|2025-03-25 08:40:00|30014.6|29974.6|30012.4|29972.4|30014.6|29974.6|30000|29960|53
1742892300000|2025-03-25 08:45:00|30014.7|29974.7|30010.1|29970.1|30014.7|29974.7|30000.1|29960.1|40
1742892600000|2025-03-25 08:50:00|30007.4|29967.4|30010.1|29970.1|30010.1|29970.1|30002.4|29962.4|66
1742892900000|2025-03-25 08:55:00|30012.4|29972.4|30015.2|29975.2|30020.1|29980.1|30010.1|29970.1|12
1742893200000|2025-03-25 09:00:00|30012.5|29972.5|30020.2|29980.2|30020.2|29980.2|30010.2|29970.2|9
1742893500000|2025-03-25 09:05:00|30040.2|30000.2|30030.2|29990.2|30040.2|30000.2|30030.2|29990.2|53
1742893800000|2025-03-25 09:10:00|30035.2|29995.2|30035.3|29995.3|30035.3|29995.3|30027.6|29987.6|31
1742894100000|2025-03-25 09:15:00|30032.6|29992.6|30030.3|29990.3|30040.3|30000.3|30030.3|29990.3|59
1742894400000|2025-03-25 09:20:00|30032.7|29992.7|30030.4|29990.4|30040.3|30000.3|30030.3|29990.3|28
1742894700000|2025-03-25 09:25:00|30022.7|29982.7|30022.7|29982.7|30022.7|29982.7|30022.7|29982.7|9
1742895000000|2025-03-25 09:30:00|30030.4|29990.4|30030.4|29990.4|30040.4|30000.4|30030.4|29990.4|46
1742895300000|2025-03-25 09:35:00|30030.5|29990.5|30037.8|29997.8|30037.8|29997.8|30027.8|29987.8|25
1742895600000|2025-03-25 09:40:00|30040.5|30000.5|30022.8|29982.8|30040.5|30000.5|30022.8|29982.8|19
1742895900000|2025-03-25 09:45:00|30022.9|29982.9|30040.6|30000.6|30040.6|30000.6|30022.9|29982.9|54
1742896200000|2025-03-25 09:50:00|30037.9|29997.9|30022.9|29982.9|30037.9|29997.9|30020.6|29980.6|43
1742896500000|2025-03-25 09:55:00|30020.6|29980.6|30030.6|29990.6|30030.6|29990.6|30020.6|29980.6|29
1742896800000|2025-03-25 10:00:00|30030.7|29990.7|30025.7|29985.7|30030.7|29990.7|30023|29983|13
1742897100000|2025-03-25 10:05:00|30028.4|29988.4|30020.7|29980.7|30030.7|29990.7|30020.7|29980.7|11
1742897400000|2025-03-25 10:10:00|30023.1|29983.1|30010.8|29970.8|30023.1|29983.1|30010.7|29970.7|25
1742897700000|2025-03-25 10:15:00|||||||||11
1742898000000|2025-03-25 10:20:00|30013.1|29973.1|30010.8|29970.8|30013.1|29973.1|30000.8|29960.8|15
1742898300000|2025-03-25 10:25:00|30010.9|29970.9|30010.9|29970.9|30010.9|29970.9|30010.9|29970.9|12
1742898600000|2025-03-25 10:30:00|30008.2|29968.2|30010.9|29970.9|30010.9|29970.9|30005.6|29965.6|47
1742898900000|2025-03-25 10:35:00|30003.3|29963.3|30015.6|29975.6|30015.6|29975.6|30003.3|29963.3|48
1742899200000|2025-03-25 10:40:00|30013.3|29973.3|29995.7|29955.7|30013.3|29973.3|29995.7|29955.7|26
1742899500000|2025-03-25 10:45:00|29993.3|29953.3|29965.7|29925.7|29993.3|29953.3|29965.7|29925.7|223
1742899800000|2025-03-25 10:50:00|29968.1|29928.1|29970.4|29930.4|29975.8|29935.8|29965.7|29925.7|48
1742900100000|2025-03-25 10:55:00|29965.8|29925.8|29983.1|29943.1|29983.1|29943.1|29953.1|29913.1|55
1742900400000|2025-03-25 11:00:00|29985.8|29945.8|29988.2|29948.2|29988.2|29948.2|29965.8|29925.8|51
1742900700000|2025-03-25 11:05:00|29980.5|29940.5|29975.9|29935.9|29988.2|29948.2|29975.9|29935.9|15
1742901000000|2025-03-25 11:10:00|29983.2|29943.2|29988.3|29948.3|29988.3|29948.3|29983.2|29943.2|18
1742901300000|2025-03-25 11:15:00|29985.9|29945.9|29988.6|29948.6|29996|29956|29985.9|29945.9|90
1742901600000|2025-03-25 11:20:00|29986|29946|29983.7|29943.7|29986|29946|29978.7|29938.7|8
1742901900000|2025-03-25 11:25:00|29981.3|29941.3|29996.1|29956.1|29996.1|29956.1|29978.7|29938.7|57
1742902200000|2025-03-25 11:30:00|30003.7|29963.7|29996.1|29956.1|30006.1|29966.1|29993.7|29953.7|49
1742902500000|2025-03-25 11:35:00|29993.8|29953.8|29968.8|29928.8|29996.1|29956.1|29968.8|29928.8|30
1742902800000|2025-03-25 11:40:00|29966.1|29926.1|29961.5|29921.5|29968.8|29928.8|29961.5|29921.5|67
1742903100000|2025-03-25 11:45:00|29956.2|29916.2|29961.5|29921.5|29966.2|29926.2|29956.2|29916.2|70
1742903400000|2025-03-25 11:50:00|29956.2|29916.2|29946.3|29906.3|29963.9|29923.9|29946.3|29906.3|63
1742903700000|2025-03-25 11:55:00|29948.9|29908.9|29949|29909|29953.9|29913.9|29943.9|29903.9|55
1742904000000|2025-03-25 12:00:00|29946.3|29906.3|29949|29909|29961.7|29921.7|29944|29904|75
1742904300000|2025-03-25 12:05:00|29946.3|29906.3|29934|29894|29946.3|29906.3|29926.4|29886.4|273
1742904600000|2025-03-25 12:10:00|29934.1|29894.1|29926.4|29886.4|29941.7|29901.7|29926.4|29886.4|183
1742904900000|2025-03-25 12:15:00|29936.4|29896.4|29928.8|29888.8|29936.5|29896.5|29926.4|29886.4|102
1742905200000|2025-03-25 12:20:00|29926.5|29886.5|29926.5|29886.5|29926.5|29886.5|29926.5|29886.5|18
1742905500000|2025-03-25 12:25:00|29928.9|29888.9|29928.9|29888.9|29928.9|29888.9|29926.5|29886.5|18
1742905800000|2025-03-25 12:30:00|29933.9|29893.9|29938.9|29898.9|29961.6|29921.6|29931.2|29891.2|159
1742906100000|2025-03-25 12:35:00|29941.3|29901.3|29941.6|29901.6|29956.6|29916.6|29936.6|29896.6|70
1742906400000|2025-03-25 12:40:00|29946.6|29906.6|29954|29914|29956.7|29916.7|29946.6|29906.6|60
1742909400000|2025-03-25 13:30:00|29939.4|29899.4|29969.4|29929.4|30007.1|29967.1|29937.1|29897.1|1428
1742909700000|2025-03-25 13:35:00|29974.4|29934.4|29966.5|29926.5|29999.2|29959.2|29947.1|29907.1|1374
1742910000000|2025-03-25 13:40:00|29968.9|29928.9|29895.9|29855.9|30006.5|29966.5|29891.2|29851.2|1965
1742910300000|2025-03-25 13:45:00|29898.6|29858.6|29948.9|29908.9|29951.3|29911.3|29830.6|29790.6|1790
1742910600000|2025-03-25 13:50:00|29951.3|29911.3|29931.3|29891.3|29961.3|29921.3|29931.3|29891.3|367
1742910900000|2025-03-25 13:55:00|29923.7|29883.7|29866.1|29826.1|29923.7|29883.7|29866|29826|555
1742911200000|2025-03-25 14:00:00|29876.1|29836.1|29866.1|29826.1|29901.4|29861.4|29866.1|29826.1|696
1742911500000|2025-03-25 14:05:00|29873.8|29833.8|29883.8|29843.8|29906.1|29866.1|29866.1|29826.1|544
1742911800000|2025-03-25 14:10:00|29881.5|29841.5|29866.2|29826.2|29886.2|29846.2|29866.1|29826.1|393
1742912100000|2025-03-25 14:15:00|29863.9|29823.9|29850.9|29810.9|29870.9|29830.9|29848.6|29808.6|208
1742912400000|2025-03-25 14:20:00|29848.6|29808.6|29881|29841|29901|29861|29830.9|29790.9|649
1742912700000|2025-03-25 14:25:00|29876.3|29836.3|29901|29861|29928.7|29888.7|29876.3|29836.3|341
1742913000000|2025-03-25 14:30:00|29903.7|29863.7|29896.4|29856.4|29903.7|29863.7|29865.7|29825.7|311
1742913300000|2025-03-25 14:35:00|29901.1|29861.1|29876.4|29836.4|29923.7|29883.7|29876.4|29836.4|262
1742913600000|2025-03-25 14:40:00|29881.1|29841.1|29893.8|29853.8|29911.1|29871.1|29863.5|29823.5|220
1742913900000|2025-03-25 14:45:00|29896.5|29856.5|29916.5|29876.5|29918.8|29878.8|29886.5|29846.5|162
1742914200000|2025-03-25 14:50:00|29911.2|29871.2|29911.2|29871.2|29926.5|29886.5|29891.2|29851.2|270
1742914500000|2025-03-25 14:55:00|29916.5|29876.5|29901.3|29861.3|29916.5|29876.5|29886.6|29846.6|148
1742914800000|2025-03-25 15:00:00|29906.6|29866.6|29891.3|29851.3|29928.9|29888.9|29891.3|29851.3|210
1742915100000|2025-03-25 15:05:00|29889|29849|29866.7|29826.7|29901.3|29861.3|29866.7|29826.7|137
1742915400000|2025-03-25 15:10:00|29871.4|29831.4|29891.4|29851.4|29901.4|29861.4|29871.4|29831.4|159
1742915700000|2025-03-25 15:15:00|29894.1|29854.1|29906.8|29866.8|29911.5|29871.5|29886.7|29846.7|186
1742916000000|2025-03-25 15:20:00|29909.1|29869.1|29896.8|29856.8|29909.1|29869.1|29891.5|29851.5|185
1742916300000|2025-03-25 15:25:00|29901.5|29861.5|29906.8|29866.8|29906.8|29866.8|29874.2|29834.2|659
1742916600000|2025-03-25 15:30:00|29904.2|29864.2|29881.6|29841.6|29916.8|29876.8|29879.2|29839.2|228
1742916900000|2025-03-25 15:35:00|29879.2|29839.2|29861.6|29821.6|29879.2|29839.2|29851.6|29811.6|310
1742917200000|2025-03-25 15:40:00|29851.6|29811.6|29861.7|29821.7|29881.7|29841.7|29841.7|29801.7|343
1742917500000|2025-03-25 15:45:00|29866.7|29826.7|29849.4|29809.4|29866.7|29826.7|29839.4|29799.4|205
1742917800000|2025-03-25 15:50:00|29847|29807|29857.1|29817.1|29869.4|29829.4|29841.8|29801.8|344
1742918100000|2025-03-25 15:55:00|29867.1|29827.1|29899.5|29859.5|29911.8|29871.8|29867.1|29827.1|378
1742918400000|2025-03-25 16:00:00|29897.1|29857.1|29871.9|29831.9|29897.1|29857.1|29869.5|29829.5|149
1742918700000|2025-03-25 16:05:00|29869.5|29829.5|29859.5|29819.5|29871.9|29831.9|29857.2|29817.2|245
1742919000000|2025-03-25 16:10:00|29861.9|29821.9|29846.9|29806.9|29871.9|29831.9|29846.9|29806.9|175
1742919300000|2025-03-25 16:15:00|29849.6|29809.6|29836.7|29796.7|29852|29812|29822|29782|895
1742919600000|2025-03-25 16:20:00|29834.3|29794.3|29849.4|29809.4|29852|29812|29832|29792|172
1742919900000|2025-03-25 16:25:00|29852|29812|29856.8|29816.8|29886.8|29846.8|29852|29812|221
1742920200000|2025-03-25 16:30:00|29859.4|29819.4|29864.5|29824.5|29866.8|29826.8|29852.1|29812.1|167
1742920500000|2025-03-25 16:35:00|29862.1|29822.1|29852.2|29812.2|29862.1|29822.1|29846.9|29806.9|134
1742920800000|2025-03-25 16:40:00|29849.5|29809.5|29879.9|29839.9|29882.2|29842.2|29842.2|29802.2|217
1742921100000|2025-03-25 16:45:00|29877.2|29837.2|29869.9|29829.9|29877.5|29837.5|29862.2|29822.2|310
1742921400000|2025-03-25 16:50:00|29872.3|29832.3|29859.9|29819.9|29872.3|29832.3|29852.3|29812.3|161
1742921700000|2025-03-25 16:55:00|29862.3|29822.3|29862.3|29822.3|29867.6|29827.6|29857.6|29817.6|128
1742922000000|2025-03-25 17:00:00|29860|29820|29872.4|29832.4|29872.4|29832.4|29852.4|29812.4|137
1742922300000|2025-03-25 17:05:00|||||||||61
1742922600000|2025-03-25 17:10:00|29870.1|29830.1|29872.5|29832.5|29882.5|29842.5|29870.1|29830.1|284
1742922900000|2025-03-25 17:15:00|29874.8|29834.8|29905.2|29865.2|29912.5|29872.5|29872.5|29832.5|216
1742923200000|2025-03-25 17:20:00|29907.8|29867.8|29897.9|29857.9|29912.5|29872.5|29887.8|29847.8|259
1742923500000|2025-03-25 17:25:00|29902.6|29862.6|29895.3|29855.3|29902.6|29862.6|29892.6|29852.6|185
1742923800000|2025-03-25 17:30:00|29892.6|29852.6|29912.7|29872.7|29912.7|29872.7|29892.6|29852.6|341
1742924100000|2025-03-25 17:35:00|29910.3|29870.3|29925.6|29885.6|29928|29888|29910.3|29870.3|295
1742924400000|2025-03-25 17:40:00|29923.3|29883.3|29923|29883|29928|29888|29918|29878|295
1742924700000|2025-03-25 17:45:00|29920.7|29880.7|29908.1|29868.1|29928.1|29888.1|29908.1|29868.1|203
1742925000000|2025-03-25 17:50:00|29913.4|29873.4|29898.1|29858.1|29915.7|29875.7|29898.1|29858.1|144
1742925300000|2025-03-25 17:55:00|29900.8|29860.8|29913.4|29873.4|29915.8|29875.8|29898.1|29858.1|215
1742925600000|2025-03-25 18:00:00|29920.8|29880.8|29898.2|29858.2|29933.5|29893.5|29898.2|29858.2|516
1742925900000|2025-03-25 18:05:00|29895.6|29855.6|29880.3|29840.3|29900.3|29860.3|29877.7|29837.7|945
1742926200000|2025-03-25 18:10:00|29883|29843|29898.3|29858.3|29898.3|29858.3|29877.7|29837.7|1908
1742926500000|2025-03-25 18:15:00|29903|29863|29918.3|29878.3|29930.7|29890.7|29883|29843|1599
1742947200000|2025-03-26 00:00:00|29956.3|29916.3|29929|29889|29961.3|29921.3|29921.3|29881.3|131
1742947500000|2025-03-26 00:05:00|29931.4|29891.4|29931.4|29891.4|29939|29899|29921.4|29881.4|26
1742947800000|2025-03-26 00:10:00|29929|29889|29926.5|29886.5|29933.8|29893.8|29921.4|29881.4|21
1742948100000|2025-03-26 00:15:00|29923.8|29883.8|29921.5|29881.5|29923.9|29883.9|29921.5|29881.5|4
1742948400000|2025-03-26 00:20:00|29911.5|29871.5|29911.5|29871.5|29926.8|29886.8|29911.5|29871.5|150
1742948700000|2025-03-26 00:25:00|29908.9|29868.9|29911.6|29871.6|29911.6|29871.6|29906.3|29866.3|16
1742949300000|2025-03-26 00:35:00|29911.7|29871.7|29901.7|29861.7|29911.7|29871.7|29901.7|29861.7|6
1742949600000|2025-03-26 00:40:00|29904.1|29864.1|29901.7|29861.7|29904.1|29864.1|29896.7|29856.7|3
1742949900000|2025-03-26 00:45:00|29901.8|29861.8|29901.8|29861.8|29901.8|29861.8|29901.8|29861.8|0
1742950200000|2025-03-26 00:50:00|||||||||3
1742950500000|2025-03-26 00:55:00|29904.2|29864.2|29901.8|29861.8|29911.8|29871.8|29901.8|29861.8|17
1742950800000|2025-03-26 01:00:00|29901.9|29861.9|29891.9|29851.9|29901.9|29861.9|29891.9|29851.9|8
1742951100000|2025-03-26 01:05:00|29889.3|29849.3|29881.9|29841.9|29891.9|29851.9|29881.9|29841.9|9
1742951400000|2025-03-26 01:10:00|29884.3|29844.3|29884.4|29844.4|29892|29852|29882|29842|9
1742951700000|2025-03-26 01:15:00|29882|29842|29902|29862|29912|29872|29882|29842|42
1742952000000|2025-03-26 01:20:00|29902.1|29862.1|29907.1|29867.1|29912.1|29872.1|29902.1|29862.1|11
1742952300000|2025-03-26 01:25:00|29912.1|29872.1|29902.1|29862.1|29912.1|29872.1|29902.1|29862.1|14
1742952600000|2025-03-26 01:30:00|29904.5|29864.5|29902.2|29862.2|29904.5|29864.5|29902.1|29862.1|3
1742952900000|2025-03-26 01:35:00|29897.2|29857.2|29899.6|29859.6|29902.2|29862.2|29894.6|29854.6|7
1742953200000|2025-03-26 01:40:00|29902.2|29862.2|29899.6|29859.6|29902.2|29862.2|29894.6|29854.6|1
1742953500000|2025-03-26 01:45:00|29897|29857|29894.7|29854.7|29899.7|29859.7|29894.6|29854.6|2
1742953800000|2025-03-26 01:50:00|29892.3|29852.3|29912.3|29872.3|29912.3|29872.3|29892.3|29852.3|12
1742954100000|2025-03-26 01:55:00|29909.7|29869.7|29882.4|29842.4|29912.3|29872.3|29882.4|29842.4|70
1742954400000|2025-03-26 02:00:00|29877.4|29837.4|29874.8|29834.8|29884.8|29844.8|29869.8|29829.8|22
1742954700000|2025-03-26 02:05:00|29872.4|29832.4|29877.2|29837.2|29882.4|29842.4|29869.8|29829.8|13
1742955000000|2025-03-26 02:10:00|29872.5|29832.5|29874.9|29834.9|29877.3|29837.3|29867.2|29827.2|26
1742955300000|2025-03-26 02:15:00|29872.5|29832.5|29879.9|29839.9|29887.3|29847.3|29872.5|29832.5|25
1742955600000|2025-03-26 02:20:00|29884.9|29844.9|29865|29825|29884.9|29844.9|29865|29825|10
1742955900000|2025-03-26 02:25:00|29860|29820|29865|29825|29865|29825|29860|29820|4
1742956200000|2025-03-26 02:30:00|29862.6|29822.6|29845.1|29805.1|29870|29830|29837.4|29797.4|99
1742956500000|2025-03-26 02:35:00|29842.7|29802.7|29847.5|29807.5|29850.1|29810.1|29837.5|29797.5|63
1742956800000|2025-03-26 02:40:00|29845.1|29805.1|29827.5|29787.5|29845.1|29805.1|29827.5|29787.5|19
1742957100000|2025-03-26 02:45:00|29830.2|29790.2|29827.6|29787.6|29830.2|29790.2|29827.5|29787.5|18
1742957400000|2025-03-26 02:50:00|29832.8|29792.8|29830.2|29790.2|29835.2|29795.2|29827.6|29787.6|35
1742957700000|2025-03-26 02:55:00|29827.6|29787.6|29835.3|29795.3|29837.7|29797.7|29827.6|29787.6|11
1742958000000|2025-03-26 03:00:00|29837.7|29797.7|29847.7|29807.7|29847.7|29807.7|29835.3|29795.3|6
1742958300000|2025-03-26 03:05:00|29845.3|29805.3|29847.8|29807.8|29847.8|29807.8|29845.3|29805.3|0
1742958600000|2025-03-26 03:10:00|29845.4|29805.4|29837.8|29797.8|29847.8|29807.8|29837.8|29797.8|8
1742958900000|2025-03-26 03:15:00|29832.8|29792.8|29827.9|29787.9|29832.8|29792.8|29827.8|29787.8|23
1742959200000|2025-03-26 03:20:00|29832.9|29792.9|29827.9|29787.9|29832.9|29792.9|29827.9|29787.9|7
1742959500000|2025-03-26 03:25:00|29825.3|29785.3|29817.9|29777.9|29827.9|29787.9|29817.9|29777.9|31
1742959800000|2025-03-26 03:30:00|29818|29778|29828|29788|29828|29788|29818|29778|2
1742960100000|2025-03-26 03:35:00|||||||||10
1742960400000|2025-03-26 03:40:00|29828.1|29788.1|29828.1|29788.1|29828.1|29788.1|29828.1|29788.1|1
1742960700000|2025-03-26 03:45:00|29822.9|29782.9|29818.1|29778.1|29822.9|29782.9|29808.1|29768.1|224
1742961000000|2025-03-26 03:50:00|29808.1|29768.1|29808.2|29768.2|29813.1|29773.1|29808.1|29768.1|17
1742961300000|2025-03-26 03:55:00|29800.8|29760.8|29798.2|29758.2|29803.2|29763.2|29798.2|29758.2|37
1742961600000|2025-03-26 04:00:00|29803.2|29763.2|29798.3|29758.3|29803.2|29763.2|29798.2|29758.2|1
1742961900000|2025-03-26 04:05:00|29803.3|29763.3|29803.3|29763.3|29808.3|29768.3|29803.3|29763.3|9
1742962200000|2025-03-26 04:10:00|29808.3|29768.3|29798.3|29758.3|29808.3|29768.3|29798.3|29758.3|1
1742962500000|2025-03-26 04:15:00|29806|29766|29808.4|29768.4|29808.4|29768.4|29798.4|29758.4|62
1742962800000|2025-03-26 04:20:00|29803.2|29763.2|29798.4|29758.4|29803.2|29763.2|29798.4|29758.4|114
1742963100000|2025-03-26 04:25:00|29800.8|29760.8|29798.5|29758.5|29800.8|29760.8|29798.4|29758.4|2
1742963400000|2025-03-26 04:30:00|29800.9|29760.9|29800.9|29760.9|29800.9|29760.9|29798.5|29758.5|3
1742963700000|2025-03-26 04:35:00|29798.5|29758.5|29801|29761|29801|29761|29798.5|29758.5|2
1742964000000|2025-03-26 04:40:00|||||||||17
1742964300000|2025-03-26 04:45:00|29803.4|29763.4|29806|29766|29808.7|29768.7|29803.4|29763.4|33
1742964600000|2025-03-26 04:50:00|29806.1|29766.1|29803.5|29763.5|29811.1|29771.1|29803.5|29763.5|14
1742964900000|2025-03-26 04:55:00|||||||||1
1742965200000|2025-03-26 05:00:00|29803.6|29763.6|29803.6|29763.6|29803.6|29763.6|29803.6|29763.6|7
1742965500000|2025-03-26 05:05:00|29808.6|29768.6|29803.6|29763.6|29811.2|29771.2|29803.6|29763.6|24
1742965800000|2025-03-26 05:10:00|29803.7|29763.7|29803.7|29763.7|29803.7|29763.7|29803.7|29763.7|1
1742966100000|2025-03-26 05:15:00|||||||||4
1742966400000|2025-03-26 05:20:00|29803.8|29763.8|29803.8|29763.8|29803.8|29763.8|29803.8|29763.8|0
1742966700000|2025-03-26 05:25:00|29801.4|29761.4|29801.4|29761.4|29801.4|29761.4|29799|29759|1
1742967000000|2025-03-26 05:30:00|29803.8|29763.8|29788.9|29748.9|29803.8|29763.8|29788.8|29748.8|105
1742967300000|2025-03-26 05:35:00|29786.2|29746.2|29801.5|29761.5|29809.1|29769.1|29786.2|29746.2|72
1742967600000|2025-03-26 05:40:00|29799.1|29759.1|29819.1|29779.1|29819.1|29779.1|29799.1|29759.1|58
1742967900000|2025-03-26 05:45:00|29819.2|29779.2|29834.2|29794.2|29839.2|29799.2|29819.2|29779.2|67
1742968200000|2025-03-26 05:50:00|29831.6|29791.6|29839.2|29799.2|29839.2|29799.2|29829.2|29789.2|8
1742968500000|2025-03-26 05:55:00|29836.6|29796.6|29834.1|29794.1|29839.3|29799.3|29829.3|29789.3|11
1742968800000|2025-03-26 06:00:00|29831.7|29791.7|29836.7|29796.7|29839.3|29799.3|29831.7|29791.7|14
1742969100000|2025-03-26 06:05:00|29834.3|29794.3|29839.4|29799.4|29839.4|29799.4|29829.3|29789.3|5
1742969400000|2025-03-26 06:10:00|29836.8|29796.8|29836.8|29796.8|29839.4|29799.4|29836.8|29796.8|0
1742969700000|2025-03-26 06:15:00|29839.4|29799.4|29849.5|29809.5|29849.5|29809.5|29839.4|29799.4|13
1742970000000|2025-03-26 06:20:00|29846.9|29806.9|29849.5|29809.5|29851.9|29811.9|29841.9|29801.9|61
1742970300000|2025-03-26 06:25:00|29844.5|29804.5|29844.5|29804.5|29844.5|29804.5|29844.5|29804.5|2
1742970600000|2025-03-26 06:30:00|29841.9|29801.9|29837|29797|29841.9|29801.9|29834.6|29794.6|1
1742970900000|2025-03-26 06:35:00|29834.6|29794.6|29842|29802|29842|29802|29832|29792|11
1742971200000|2025-03-26 06:40:00|29842.1|29802.1|29842.1|29802.1|29842.1|29802.1|29837.1|29797.1|8
1742971500000|2025-03-26 06:45:00|29844.5|29804.5|29842.1|29802.1|29844.5|29804.5|29842.1|29802.1|3
1742971800000|2025-03-26 06:50:00|29844.5|29804.5|29852.2|29812.2|29852.2|29812.2|29839.7|29799.7|25
1742972100000|2025-03-26 06:55:00|29849.8|29809.8|29842.2|29802.2|29849.8|29809.8|29842.2|29802.2|7
1742972400000|2025-03-26 07:00:00|29844.6|29804.6|29872.3|29832.3|29882.2|29842.2|29842.2|29802.2|20
1742972700000|2025-03-26 07:05:00|29869.9|29829.9|29852.3|29812.3|29869.9|29829.9|29852.3|29812.3|5
1742973000000|2025-03-26 07:10:00|29849.9|29809.9|29852.3|29812.3|29852.3|29812.3|29847.3|29807.3|4
1742973300000|2025-03-26 07:15:00|29849.9|29809.9|29850|29810|29852.4|29812.4|29847.4|29807.4|7
1742973600000|2025-03-26 07:20:00|29852.4|29812.4|29862.4|29822.4|29862.4|29822.4|29852.4|29812.4|8
1742973900000|2025-03-26 07:25:00|29864.8|29824.8|29862.5|29822.5|29864.9|29824.9|29862.4|29822.4|4
1742974200000|2025-03-26 07:30:00|29860.1|29820.1|29854.9|29814.9|29862.5|29822.5|29852.5|29812.5|2
1742974500000|2025-03-26 07:35:00|29852.5|29812.5|29855|29815|29855|29815|29850.1|29810.1|16
1742974800000|2025-03-26 07:40:00|29852.6|29812.6|29850.2|29810.2|29860.2|29820.2|29845.2|29805.2|25
1742975100000|2025-03-26 07:45:00|29847.8|29807.8|29842.7|29802.7|29850.2|29810.2|29842.6|29802.6|5
1742975400000|2025-03-26 07:50:00|29845.1|29805.1|29840.3|29800.3|29850.3|29810.3|29840.3|29800.3|21
1742975700000|2025-03-26 07:55:00|29837.9|29797.9|29825.2|29785.2|29837.9|29797.9|29815.1|29775.1|160
1742976000000|2025-03-26 08:00:00|29835.2|29795.2|29835.2|29795.2|29845.2|29805.2|29832.8|29792.8|62
1742976300000|2025-03-26 08:05:00|29845.2|29805.2|29845.2|29805.2|29845.2|29805.2|29840.4|29800.4|35
1742976600000|2025-03-26 08:10:00|29850.4|29810.4|29865.3|29825.3|29865.3|29825.3|29850.4|29810.4|49
1742976900000|2025-03-26 08:15:00|29857.9|29817.9|29875.3|29835.3|29875.3|29835.3|29857.9|29817.9|46
1742977200000|2025-03-26 08:20:00|29880.3|29840.3|29895.4|29855.4|29895.4|29855.4|29880.3|29840.3|41
1742977500000|2025-03-26 08:25:00|29893|29853|29888|29848|29895.4|29855.4|29885.4|29845.4|28
1742977800000|2025-03-26 08:30:00|29890.4|29850.4|29885.5|29845.5|29893|29853|29885.4|29845.4|7
1742978100000|2025-03-26 08:35:00|29888.1|29848.1|29885.5|29845.5|29893.1|29853.1|29885.5|29845.5|83
1742978400000|2025-03-26 08:40:00|29888.1|29848.1|29895.6|29855.6|29895.6|29855.6|29885.5|29845.5|49
1742978700000|2025-03-26 08:45:00|29893.2|29853.2|29873.2|29833.2|29893.2|29853.2|29873.2|29833.2|11
1742979000000|2025-03-26 08:50:00|29870.6|29830.6|29865.6|29825.6|29870.6|29830.6|29855.6|29815.6|26
1742979300000|2025-03-26 08:55:00|29865.7|29825.7|29875.7|29835.7|29875.7|29835.7|29865.7|29825.7|13
1742979600000|2025-03-26 09:00:00|29865.7|29825.7|29855.7|29815.7|29865.7|29825.7|29855.7|29815.7|13
1742979900000|2025-03-26 09:05:00|29865.7|29825.7|29865.8|29825.8|29873.4|29833.4|29855.7|29815.7|39
1742980200000|2025-03-26 09:10:00|29868.4|29828.4|29865.8|29825.8|29873.4|29833.4|29865.8|29825.8|9
1742980500000|2025-03-26 09:15:00|29868.2|29828.2|29880.9|29840.9|29885.9|29845.9|29868.2|29828.2|5
1742980800000|2025-03-26 09:20:00|29883.5|29843.5|29865.9|29825.9|29883.5|29843.5|29863.5|29823.5|25
1742981100000|2025-03-26 09:25:00|29868.5|29828.5|29866|29826|29870.9|29830.9|29865.9|29825.9|3
1742981400000|2025-03-26 09:30:00|29861|29821|29858.6|29818.6|29866|29826|29856|29816|17
1742981700000|2025-03-26 09:35:00|29863.6|29823.6|29846.1|29806.1|29863.6|29823.6|29841.2|29801.2|6
1742982000000|2025-03-26 09:40:00|29838.5|29798.5|29836.1|29796.1|29843.7|29803.7|29836.1|29796.1|33
1742982300000|2025-03-26 09:45:00|29838.7|29798.7|29831.1|29791.1|29846.1|29806.1|29826.1|29786.1|47
1742982600000|2025-03-26 09:50:00|29836.1|29796.1|29856.2|29816.2|29866.2|29826.2|29826.2|29786.2|115
1742982900000|2025-03-26 09:55:00|29853.8|29813.8|29846.2|29806.2|29853.8|29813.8|29843.8|29803.8|16
1742983200000|2025-03-26 10:00:00|29851.2|29811.2|29863.9|29823.9|29863.9|29823.9|29846.3|29806.3|10
1742983500000|2025-03-26 10:05:00|29866.3|29826.3|29866.3|29826.3|29866.3|29826.3|29856.3|29816.3|13
1742983800000|2025-03-26 10:10:00|29863.9|29823.9|29864|29824|29866.4|29826.4|29856.3|29816.3|10
1742984100000|2025-03-26 10:15:00|29859|29819|29864|29824|29866.4|29826.4|29856.4|29816.4|9
1742984400000|2025-03-26 10:20:00|29861.6|29821.6|29859|29819|29866.4|29826.4|29856.4|29816.4|22
1742984700000|2025-03-26 10:25:00|29859.1|29819.1|29854.1|29814.1|29866.5|29826.5|29846.5|29806.5|41
1742985000000|2025-03-26 10:30:00|29849.1|29809.1|29856.5|29816.5|29859.1|29819.1|29839.1|29799.1|24
1742985300000|2025-03-26 10:35:00|29856.6|29816.6|29886.6|29846.6|29889.2|29849.2|29846.6|29806.6|53
1742985600000|2025-03-26 10:40:00|29881.8|29841.8|29886.6|29846.6|29891.8|29851.8|29876.6|29836.6|47
1742985900000|2025-03-26 10:45:00|29886.7|29846.7|29876.7|29836.7|29886.7|29846.7|29876.7|29836.7|20
1742986200000|2025-03-26 10:50:00|29874.3|29834.3|29876.7|29836.7|29876.7|29836.7|29866.7|29826.7|21
1742986500000|2025-03-26 10:55:00|29866.7|29826.7|29886.8|29846.8|29896.8|29856.8|29866.7|29826.7|103
1742986800000|2025-03-26 11:00:00|29889.4|29849.4|29886.8|29846.8|29889.4|29849.4|29876.8|29836.8|27
1742987100000|2025-03-26 11:05:00|29889.4|29849.4|29899.4|29859.4|29904.4|29864.4|29886.8|29846.8|34
1742987400000|2025-03-26 11:10:00|29896.9|29856.9|29906.9|29866.9|29906.9|29866.9|29886.9|29846.9|21
1742987700000|2025-03-26 11:15:00|29916.9|29876.9|29917|29877|29919.5|29879.5|29906.9|29866.9|73
1742988000000|2025-03-26 11:20:00|29907|29867|29932|29892|29937|29897|29907|29867|70
1742988300000|2025-03-26 11:25:00|29929.6|29889.6|29917|29877|29932.2|29892.2|29917|29877|54
1742988600000|2025-03-26 11:30:00|29912.2|29872.2|29927.1|29887.1|29927.1|29887.1|29907|29867|31
1742988900000|2025-03-26 11:35:00|29924.7|29884.7|29937.1|29897.1|29942.3|29902.3|29917.1|29877.1|53
1742989200000|2025-03-26 11:40:00|29939.7|29899.7|29904.8|29864.8|29954.7|29914.7|29904.8|29864.8|76
1742989500000|2025-03-26 11:45:00|29902.3|29862.3|29909.8|29869.8|29917.2|29877.2|29902.3|29862.3|130
1742989800000|2025-03-26 11:50:00|29907.4|29867.4|29892.4|29852.4|29907.4|29867.4|29892.4|29852.4|39
1742990100000|2025-03-26 11:55:00|29887.4|29847.4|29884.9|29844.9|29894.9|29854.9|29872.4|29832.4|99
1742990400000|2025-03-26 12:00:00|29882.5|29842.5|29862.5|29822.5|29900.1|29860.1|29860.1|29820.1|57
1742990700000|2025-03-26 12:05:00|29865.1|29825.1|29837.7|29797.7|29872.5|29832.5|29827.7|29787.7|72
1742991000000|2025-03-26 12:10:00|29835.1|29795.1|29835.2|29795.2|29837.8|29797.8|29827.8|29787.8|46
1742991300000|2025-03-26 12:15:00|29832.6|29792.6|29827.8|29787.8|29840.2|29800.2|29827.8|29787.8|36
1742991600000|2025-03-26 12:20:00|29837.8|29797.8|29835.3|29795.3|29837.9|29797.9|29825.3|29785.3|63
1742991900000|2025-03-26 12:25:00|29832.9|29792.9|29837.9|29797.9|29837.9|29797.9|29827.9|29787.9|46
1742992200000|2025-03-26 12:30:00|29835.3|29795.3|29817.9|29777.9|29837.9|29797.9|29817.9|29777.9|34
1742992500000|2025-03-26 12:35:00|29818|29778|29813|29773|29818|29778|29808|29768|78
1742992800000|2025-03-26 12:40:00|29818|29778|29845.5|29805.5|29848|29808|29818|29778|95
1742995800000|2025-03-26 13:30:00|29828.4|29788.4|29913.6|29873.6|29918.7|29878.7|29788.3|29748.3|1492
1742996100000|2025-03-26 13:35:00|29916.2|29876.2|29883.7|29843.7|29941.2|29901.2|29868.5|29828.5|602
1742996400000|2025-03-26 13:40:00|29886.1|29846.1|29956.1|29916.1|29963.7|29923.7|29886.1|29846.1|502
1742996700000|2025-03-26 13:45:00|29958.7|29918.7|29896.2|29856.2|29963.7|29923.7|29893.7|29853.7|506
1742997000000|2025-03-26 13:50:00|29893.7|29853.7|29888.6|29848.6|29903.8|29863.8|29883.8|29843.8|386
1742997300000|2025-03-26 13:55:00|29891.2|29851.2|29893.8|29853.8|29913.8|29873.8|29868.6|29828.6|791
1742997600000|2025-03-26 14:00:00|29901.3|29861.3|29919|29879|29923.9|29883.9|29893.8|29853.8|304
1742997900000|2025-03-26 14:05:00|29916.5|29876.5|29903.9|29863.9|29933.9|29893.9|29903.9|29863.9|292
1742998200000|2025-03-26 14:10:00|29898.8|29858.8|29884|29844|29903.9|29863.9|29884|29844|79
1742998500000|2025-03-26 14:15:00|29881.4|29841.4|29898.9|29858.9|29936.4|29896.4|29871.4|29831.4|395
1742998800000|2025-03-26 14:20:00|29894|29854|29886.5|29846.5|29898.9|29858.9|29858.9|29818.9|611
1742999100000|2025-03-26 14:25:00|29884.1|29844.1|29866.7|29826.7|29901.6|29861.6|29866.7|29826.7|500
1742999400000|2025-03-26 14:30:00|29864.1|29824.1|29889.3|29849.3|29919.3|29879.3|29864.1|29824.1|566
1742999700000|2025-03-26 14:35:00|29886.7|29846.7|29889.3|29849.3|29899.3|29859.3|29864.2|29824.2|314
1743000000000|2025-03-26 14:40:00|29899.3|29859.3|29949.4|29909.4|29949.4|29909.4|29899.3|29859.3|452
1743000300000|2025-03-26 14:45:00|29959.4|29919.4|29977|29937|29979.4|29939.4|29949.4|29909.4|1008
1743000600000|2025-03-26 14:50:00|29979.4|29939.4|29994.6|29954.6|30019.4|29979.4|29967|29927|732
1743000900000|2025-03-26 14:55:00|29997|29957|29977.1|29937.1|30009.5|29969.5|29969.5|29929.5|240
1743001200000|2025-03-26 15:00:00|29979.5|29939.5|30012.1|29972.1|30014.7|29974.7|29954.6|29914.6|656
1743001500000|2025-03-26 15:05:00|30007.1|29967.1|29974.7|29934.7|30012.1|29972.1|29974.7|29934.7|221
1743001800000|2025-03-26 15:10:00|29984.7|29944.7|29944.8|29904.8|29984.7|29944.7|29944.7|29904.7|325
1743002100000|2025-03-26 15:15:00|29939.6|29899.6|29929.7|29889.7|29944.8|29904.8|29927.2|29887.2|300
1743002400000|2025-03-26 15:20:00|29934.8|29894.8|29964.8|29924.8|29969.7|29929.7|29927.2|29887.2|189
1743002700000|2025-03-26 15:25:00|29962.3|29922.3|29992.3|29952.3|30002.3|29962.3|29959.7|29919.7|176
1743003000000|2025-03-26 15:30:00|29989.8|29949.8|29994.9|29954.9|29999.8|29959.8|29964.9|29924.9|227
1743003300000|2025-03-26 15:35:00|30007.4|29967.4|29995|29955|30024.9|29984.9|29995|29955|187
1743003600000|2025-03-26 15:40:00|29992.4|29952.4|29989.9|29949.9|29999.9|29959.9|29985|29945|118
1743003900000|2025-03-26 15:45:00|29997.5|29957.5|30002.5|29962.5|30009.9|29969.9|29989.9|29949.9|193
1743004200000|2025-03-26 15:50:00|29999.9|29959.9|30000|29960|30009.9|29969.9|29989.9|29949.9|110
1743004500000|2025-03-26 15:55:00|30005.1|29965.1|30040|30000|30050|30010|30002.5|29962.5|350
1743004800000|2025-03-26 16:00:00|30045.1|30005.1|30030.1|29990.1|30047.6|30007.6|30020|29980|154
1743005100000|2025-03-26 16:05:00|30032.6|29992.6|30027.7|29987.7|30032.6|29992.6|30020.1|29980.1|149
1743005400000|2025-03-26 16:10:00|30030.1|29990.1|29997.7|29957.7|30030.1|29990.1|29995.3|29955.3|157
1743005700000|2025-03-26 16:15:00|30000.1|29960.1|29992.7|29952.7|30007.7|29967.7|29990.1|29950.1|222
1743006000000|2025-03-26 16:20:00|29990.2|29950.2|29965.1|29925.1|29997.7|29957.7|29960.2|29920.2|508
1743006300000|2025-03-26 16:25:00|29962.7|29922.7|29932.6|29892.6|29965.1|29925.1|29932.6|29892.6|400
1743006600000|2025-03-26 16:30:00|29930|29890|29900|29860|29935.1|29895.1|29900|29860|246
1743006900000|2025-03-26 16:35:00|29900.1|29860.1|29915.2|29875.2|29915.2|29875.2|29900.1|29860.1|246
1743007200000|2025-03-26 16:40:00|29925.2|29885.2|29920.3|29880.3|29940.4|29900.4|29915.3|29875.3|179
1743007500000|2025-03-26 16:45:00|29917.8|29877.8|29940.4|29900.4|29942.9|29902.9|29915.3|29875.3|135
1743007800000|2025-03-26 16:50:00|29937.9|29897.9|29925.4|29885.4|29937.9|29897.9|29915.3|29875.3|230
1743008100000|2025-03-26 16:55:00|29915.4|29875.4|29915.4|29875.4|29917.8|29877.8|29895.4|29855.4|243
1743008400000|2025-03-26 17:00:00|29913|29873|29915.4|29875.4|29930.6|29890.6|29910.5|29870.5|182
1743008700000|2025-03-26 17:05:00|29905.4|29865.4|29865.5|29825.5|29905.4|29865.4|29865.5|29825.5|338
1743009000000|2025-03-26 17:10:00|29863|29823|29850.6|29810.6|29863|29823|29840.6|29800.6|142
1743009300000|2025-03-26 17:15:00|29850.7|29810.7|29865.6|29825.6|29875.6|29835.6|29850.7|29810.7|159
1743009600000|2025-03-26 17:20:00|29870.7|29830.7|29885.6|29845.6|29890.7|29850.7|29860.7|29820.7|282
1743009900000|2025-03-26 17:25:00|29883.2|29843.2|29865.7|29825.7|29890.7|29850.7|29865.7|29825.7|886
1743010200000|2025-03-26 17:30:00|29868.1|29828.1|29833|29793|29870.5|29830.5|29830.6|29790.6|375
1743010500000|2025-03-26 17:35:00|29835.5|29795.5|29815.5|29775.5|29840.6|29800.6|29815.5|29775.5|209
1743010800000|2025-03-26 17:40:00|29813.1|29773.1|29810.7|29770.7|29815.5|29775.5|29795.5|29755.5|677
1743011100000|2025-03-26 17:45:00|29815.5|29775.5|29795.6|29755.6|29825.6|29785.6|29790.6|29750.6|417
1743011400000|2025-03-26 17:50:00|29785.6|29745.6|29775.6|29735.6|29795.6|29755.6|29768|29728|554
1743011700000|2025-03-26 17:55:00|29770.6|29730.6|29765.7|29725.7|29770.6|29730.6|29755.6|29715.6|510
1743012000000|2025-03-26 18:00:00|29768.1|29728.1|29765.7|29725.7|29775.7|29735.7|29765.7|29725.7|325
1743012300000|2025-03-26 18:05:00|29760.8|29720.8|29755.8|29715.8|29765.8|29725.8|29755.7|29715.7|561
1743012600000|2025-03-26 18:10:00|29750.9|29710.9|29755.8|29715.8|29773.4|29733.4|29745.8|29705.8|1739
1743012900000|2025-03-26 18:15:00|29760.7|29720.7|29760.7|29720.7|29785.8|29745.8|29755.8|29715.8|1141
1743033600000|2025-03-27 00:00:00|29776.4|29736.4|29786.5|29746.5|29806.4|29766.4|29774|29734|163
1743033900000|2025-03-27 00:05:00|29783.9|29743.9|29789|29749|29808.9|29768.9|29778.9|29738.9|63
1743034200000|2025-03-27 00:10:00|29796.5|29756.5|29799|29759|29799|29759|29784.1|29744.1|49
1743034500000|2025-03-27 00:15:00|29796.5|29756.5|29796.6|29756.6|29799|29759|29796.5|29756.5|4
1743034800000|2025-03-27 00:20:00|29791.6|29751.6|29789.1|29749.1|29791.6|29751.6|29779.1|29739.1|7
1743035100000|2025-03-27 00:25:00|29786.6|29746.6|29789.1|29749.1|29796.7|29756.7|29786.6|29746.6|44
1743035400000|2025-03-27 00:30:00|29786.7|29746.7|29791.7|29751.7|29796.7|29756.7|29786.7|29746.7|1
1743035700000|2025-03-27 00:35:00|29789.2|29749.2|29789.2|29749.2|29791.7|29751.7|29789.2|29749.2|2
1743036000000|2025-03-27 00:40:00|29789.3|29749.3|29789.3|29749.3|29789.3|29749.3|29789.3|29749.3|2
1743036300000|2025-03-27 00:45:00|29784.4|29744.4|29779.3|29739.3|29784.4|29744.4|29771.8|29731.8|48
1743036600000|2025-03-27 00:50:00|29779.4|29739.4|29779.4|29739.4|29779.4|29739.4|29779.4|29739.4|0
1743036900000|2025-03-27 00:55:00|||||||||2
1743037200000|2025-03-27 01:00:00|29781.9|29741.9|29784.5|29744.5|29789.4|29749.4|29779.4|29739.4|25
1743037500000|2025-03-27 01:05:00|29781.9|29741.9|29779.5|29739.5|29784.5|29744.5|29779.5|29739.5|2
1743037800000|2025-03-27 01:10:00|29782.1|29742.1|29779.5|29739.5|29784.5|29744.5|29779.5|29739.5|85
1743038100000|2025-03-27 01:15:00|29777|29737|29779.6|29739.6|29779.6|29739.6|29777|29737|17
1743038400000|2025-03-27 01:20:00|29777.1|29737.1|29774.6|29734.6|29779.6|29739.6|29769.6|29729.6|8
1743038700000|2025-03-27 01:25:00|29777.1|29737.1|29789.7|29749.7|29789.7|29749.7|29774.6|29734.6|14
1743039000000|2025-03-27 01:30:00|29787.1|29747.1|29784.6|29744.6|29789.7|29749.7|29782.2|29742.2|6
1743039300000|2025-03-27 01:35:00|29784.7|29744.7|29789.8|29749.8|29789.8|29749.8|29784.7|29744.7|8
1743039600000|2025-03-27 01:40:00|||||||||5
1743039900000|2025-03-27 01:45:00|29789.9|29749.9|29789.9|29749.9|29789.9|29749.9|29789.9|29749.9|5
1743040200000|2025-03-27 01:50:00|29797.3|29757.3|29809.9|29769.9|29812.3|29772.3|29797.3|29757.3|29
1743040500000|2025-03-27 01:55:00|29807.4|29767.4|29807.4|29767.4|29809.9|29769.9|29802.4|29762.4|10
1743040800000|2025-03-27 02:00:00|29802.4|29762.4|29817.4|29777.4|29817.4|29777.4|29802.4|29762.4|22
1743041100000|2025-03-27 02:05:00|29817.5|29777.5|29815|29775|29817.5|29777.5|29810|29770|4
1743041400000|2025-03-27 02:10:00|29817.5|29777.5|29817.5|29777.5|29820|29780|29815|29775|8
1743041700000|2025-03-27 02:15:00|29817.6|29777.6|29812.6|29772.6|29817.6|29777.6|29812.6|29772.6|4
1743042000000|2025-03-27 02:20:00|29815.1|29775.1|29807.6|29767.6|29817.6|29777.6|29807.6|29767.6|6
1743042300000|2025-03-27 02:25:00|29810.2|29770.2|29810.2|29770.2|29810.2|29770.2|29807.6|29767.6|4
1743042600000|2025-03-27 02:30:00|29812.7|29772.7|29830.2|29790.2|29842.7|29802.7|29812.7|29772.7|117
1743042900000|2025-03-27 02:35:00|29830.3|29790.3|29830.3|29790.3|29830.3|29790.3|29820.3|29780.3|2
1743043200000|2025-03-27 02:40:00|||||||||2
1743043500000|2025-03-27 02:45:00|29830.4|29790.4|29830.4|29790.4|29835.4|29795.4|29830.4|29790.4|4
1743043800000|2025-03-27 02:50:00|29835.4|29795.4|29835.4|29795.4|29840.4|29800.4|29835.4|29795.4|5
1743044100000|2025-03-27 02:55:00|29835.5|29795.5|29835.5|29795.5|29840.5|29800.5|29830.5|29790.5|2
1743044400000|2025-03-27 03:00:00|29830.5|29790.5|29840.5|29800.5|29843|29803|29830.5|29790.5|10
1743044700000|2025-03-27 03:05:00|29845.5|29805.5|29840.6|29800.6|29850.6|29810.6|29840.6|29800.6|7
1743045000000|2025-03-27 03:10:00|29843|29803|29840.6|29800.6|29845.6|29805.6|29840.6|29800.6|6
1743045300000|2025-03-27 03:15:00|29843.1|29803.1|29840.6|29800.6|29848.1|29808.1|29840.6|29800.6|5
1743045600000|2025-03-27 03:20:00|29840.7|29800.7|29840.7|29800.7|29840.7|29800.7|29840.7|29800.7|2
1743045900000|2025-03-27 03:25:00|29843.2|29803.2|29850.7|29810.7|29850.7|29810.7|29843.2|29803.2|3
1743046200000|2025-03-27 03:30:00|29850.8|29810.8|29843.3|29803.3|29850.8|29810.8|29843.3|29803.3|8
1743046500000|2025-03-27 03:35:00|29845.8|29805.8|29845.8|29805.8|29848.3|29808.3|29840.8|29800.8|25
1743046800000|2025-03-27 03:40:00|29843.3|29803.3|29835.8|29795.8|29843.3|29803.3|29833.3|29793.3|11
1743047100000|2025-03-27 03:45:00|29833.4|29793.4|29833.4|29793.4|29833.4|29793.4|29830.9|29790.9|4
1743047400000|2025-03-27 03:50:00|29830.9|29790.9|29828.4|29788.4|29831|29791|29828.4|29788.4|7
1743047700000|2025-03-27 03:55:00|29828.5|29788.5|29826|29786|29835.9|29795.9|29826|29786|7
1743048000000|2025-03-27 04:00:00|29828.5|29788.5|29833.5|29793.5|29833.5|29793.5|29828.5|29788.5|4
1743048300000|2025-03-27 04:05:00|29833.6|29793.6|29833.6|29793.6|29833.6|29793.6|29833.6|29793.6|5
1743048600000|2025-03-27 04:10:00|29836|29796|29841.1|29801.1|29841.1|29801.1|29833.6|29793.6|5
1743048900000|2025-03-27 04:15:00|29841.2|29801.2|29833.7|29793.7|29841.2|29801.2|29833.7|29793.7|4
1743049200000|2025-03-27 04:20:00|||||||||5
1743049500000|2025-03-27 04:25:00|29836.2|29796.2|29833.7|29793.7|29838.7|29798.7|29833.7|29793.7|9
1743049800000|2025-03-27 04:30:00|29833.8|29793.8|29833.8|29793.8|29833.8|29793.8|29833.8|29793.8|4
1743050100000|2025-03-27 04:35:00|||||||||4
1743050400000|2025-03-27 04:40:00|29831.4|29791.4|29826.4|29786.4|29831.4|29791.4|29826.3|29786.3|12
1743050700000|2025-03-27 04:45:00|29828.9|29788.9|29828.9|29788.9|29828.9|29788.9|29828.9|29788.9|4
1743051000000|2025-03-27 04:50:00|29831.5|29791.5|29826.4|29786.4|29831.5|29791.5|29826.4|29786.4|9
1743051300000|2025-03-27 04:55:00|29826.5|29786.5|29826.5|29786.5|29826.5|29786.5|29826.5|29786.5|3
1743051600000|2025-03-27 05:00:00|||||||||6
1743051900000|2025-03-27 05:05:00|29826.6|29786.6|29826.6|29786.6|29826.6|29786.6|29826.6|29786.6|6
1743052200000|2025-03-27 05:10:00|||||||||4
1743052500000|2025-03-27 05:15:00|29826.7|29786.7|29826.7|29786.7|29826.7|29786.7|29826.7|29786.7|16
1743052800000|2025-03-27 05:20:00|29821.7|29781.7|29826.7|29786.7|29826.7|29786.7|29821.7|29781.7|12
1743053100000|2025-03-27 05:25:00|29824.2|29784.2|29826.8|29786.8|29826.8|29786.8|29824.2|29784.2|5
1743053400000|2025-03-27 05:30:00|||||||||4
1743053700000|2025-03-27 05:35:00|29831.9|29791.9|29831.9|29791.9|29834.4|29794.4|29831.9|29791.9|14
1743054000000|2025-03-27 05:40:00|29834.4|29794.4|29826.9|29786.9|29834.4|29794.4|29826.9|29786.9|6
1743054300000|2025-03-27 05:45:00|29829.4|29789.4|29832|29792|29834.5|29794.5|29829.4|29789.4|5
1743054600000|2025-03-27 05:50:00|29829.5|29789.5|29824.5|29784.5|29829.5|29789.5|29824.5|29784.5|4
1743054900000|2025-03-27 05:55:00|29827|29787|29822.1|29782.1|29827|29787|29822.1|29782.1|3
1743055200000|2025-03-27 06:00:00|29824.6|29784.6|29822.1|29782.1|29824.6|29784.6|29822.1|29782.1|7
1743055500000|2025-03-27 06:05:00|29824.6|29784.6|29844.6|29804.6|29849.6|29809.6|29824.6|29784.6|40
1743055800000|2025-03-27 06:10:00|29847.1|29807.1|29842.2|29802.2|29852.2|29812.2|29842.2|29802.2|23
1743056100000|2025-03-27 06:15:00|29844.7|29804.7|29842.2|29802.2|29844.7|29804.7|29842.2|29802.2|4
1743056400000|2025-03-27 06:20:00|29842.3|29802.3|29847.3|29807.3|29847.3|29807.3|29842.3|29802.3|7
1743056700000|2025-03-27 06:25:00|29842.3|29802.3|29827.3|29787.3|29842.3|29802.3|29827.3|29787.3|20
1743057000000|2025-03-27 06:30:00|29832.3|29792.3|29832.4|29792.4|29837.3|29797.3|29832.3|29792.3|5
1743057300000|2025-03-27 06:35:00|29829.9|29789.9|29832.4|29792.4|29832.4|29792.4|29827.4|29787.4|4
1743057600000|2025-03-27 06:40:00|29832.5|29792.5|29832.5|29792.5|29832.5|29792.5|29832.5|29792.5|4
1743057900000|2025-03-27 06:45:00|29842.5|29802.5|29840|29800|29842.5|29802.5|29840|29800|26
1743058200000|2025-03-27 06:50:00|29837.5|29797.5|29832.6|29792.6|29840|29800|29832.5|29792.5|12
1743058500000|2025-03-27 06:55:00|29830.1|29790.1|29822.6|29782.6|29832.6|29792.6|29822.6|29782.6|64
1743058800000|2025-03-27 07:00:00|29812.6|29772.6|29812.6|29772.6|29812.6|29772.6|29812.6|29772.6|16
1743059100000|2025-03-27 07:05:00|29812.7|29772.7|29822.7|29782.7|29822.7|29782.7|29812.7|29772.7|28
1743059400000|2025-03-27 07:10:00|||||||||1
1743059700000|2025-03-27 07:15:00|29820.3|29780.3|29822.8|29782.8|29822.8|29782.8|29820.3|29780.3|4
1743060000000|2025-03-27 07:20:00|||||||||4
1743060300000|2025-03-27 07:25:00|29822.9|29782.9|29822.9|29782.9|29822.9|29782.9|29822.9|29782.9|5
1743060600000|2025-03-27 07:30:00|||||||||1
1743060900000|2025-03-27 07:35:00|29823|29783|29823|29783|29823|29783|29823|29783|1
1743061200000|2025-03-27 07:40:00|29818|29778|29823|29783|29823|29783|29818|29778|21
1743061500000|2025-03-27 07:45:00|29828.1|29788.1|29825.6|29785.6|29828.1|29788.1|29823|29783|23
1743061800000|2025-03-27 07:50:00|29823.1|29783.1|29823.1|29783.1|29833.1|29793.1|29823.1|29783.1|28
1743062100000|2025-03-27 07:55:00|29818.1|29778.1|29820.6|29780.6|29823.1|29783.1|29813.1|29773.1|22
1743062400000|2025-03-27 08:00:00|29818.1|29778.1|29815.7|29775.7|29820.6|29780.6|29813.1|29773.1|7
1743062700000|2025-03-27 08:05:00|29820.7|29780.7|29815.7|29775.7|29823.2|29783.2|29810.7|29770.7|30
1743063000000|2025-03-27 08:10:00|29813.2|29773.2|29815.8|29775.8|29815.8|29775.8|29813.2|29773.2|4
1743063300000|2025-03-27 08:15:00|29813.3|29773.3|29823.3|29783.3|29823.3|29783.3|29813.3|29773.3|16
1743063600000|2025-03-27 08:20:00|29820.8|29780.8|29823.4|29783.4|29828.3|29788.3|29815.8|29775.8|14
1743063900000|2025-03-27 08:25:00|29825.9|29785.9|29818.4|29778.4|29825.9|29785.9|29818.4|29778.4|10
1743064200000|2025-03-27 08:30:00|29820.9|29780.9|29823.4|29783.4|29823.4|29783.4|29820.9|29780.9|5
1743064500000|2025-03-27 08:35:00|29823.5|29783.5|29818.5|29778.5|29828.5|29788.5|29818.4|29778.4|43
1743064800000|2025-03-27 08:40:00|29823.5|29783.5|29808.5|29768.5|29823.5|29783.5|29808.5|29768.5|96
1743065100000|2025-03-27 08:45:00|29811.1|29771.1|29816.1|29776.1|29818.6|29778.6|29811.1|29771.1|26
1743065400000|2025-03-27 08:50:00|29813.6|29773.6|29818.6|29778.6|29818.6|29778.6|29813.6|29773.6|17
1743065700000|2025-03-27 08:55:00|29823.6|29783.6|29828.7|29788.7|29828.7|29788.7|29823.6|29783.6|11
1743066000000|2025-03-27 09:00:00|29823.7|29783.7|29836.2|29796.2|29838.7|29798.7|29821.2|29781.2|52
1743066300000|2025-03-27 09:05:00|29833.7|29793.7|29831.3|29791.3|29838.7|29798.7|29828.7|29788.7|6
1743066600000|2025-03-27 09:10:00|29828.7|29788.7|29828.8|29788.8|29836.3|29796.3|29828.7|29788.7|20
1743066900000|2025-03-27 09:15:00|29826.3|29786.3|29828.8|29788.8|29828.8|29788.8|29826.3|29786.3|8
1743067200000|2025-03-27 09:20:00|29836.4|29796.4|29828.9|29788.9|29836.4|29796.4|29828.9|29788.9|9
1743067500000|2025-03-27 09:25:00|29831.4|29791.4|29838.9|29798.9|29838.9|29798.9|29828.9|29788.9|7
1743067800000|2025-03-27 09:30:00|29836.4|29796.4|29839|29799|29841.5|29801.5|29831.5|29791.5|19
1743068100000|2025-03-27 09:35:00|29849|29809|29856.5|29816.5|29856.5|29816.5|29846.5|29806.5|52
1743068400000|2025-03-27 09:40:00|29854|29814|29851.6|29811.6|29854|29814|29844|29804|34
1743068700000|2025-03-27 09:45:00|29849.1|29809.1|29854.1|29814.1|29859.1|29819.1|29849.1|29809.1|202
1743069000000|2025-03-27 09:50:00|29844.1|29804.1|29864.2|29824.2|29864.2|29824.2|29844.1|29804.1|78
1743069300000|2025-03-27 09:55:00|29861.7|29821.7|29864.2|29824.2|29874.2|29834.2|29861.7|29821.7|75
1743069600000|2025-03-27 10:00:00|29854.2|29814.2|29844.2|29804.2|29859.2|29819.2|29844.2|29804.2|7
1743069900000|2025-03-27 10:05:00|29844.3|29804.3|29834.3|29794.3|29856.8|29816.8|29829.3|29789.3|66
1743070200000|2025-03-27 10:10:00|29831.8|29791.8|29831.8|29791.8|29831.8|29791.8|29824.3|29784.3|45
1743070500000|2025-03-27 10:15:00|29829.3|29789.3|29814.4|29774.4|29831.8|29791.8|29814.4|29774.4|10
1743070800000|2025-03-27 10:20:00|29819.4|29779.4|29844.4|29804.4|29844.4|29804.4|29819.4|29779.4|130
1743071100000|2025-03-27 10:25:00|29839.4|29799.4|29827|29787|29841.9|29801.9|29827|29787|21
1743071400000|2025-03-27 10:30:00|29824.5|29784.5|29817|29777|29824.5|29784.5|29814.5|29774.5|73
1743071700000|2025-03-27 10:35:00|29814.5|29774.5|29819.6|29779.6|29824.5|29784.5|29804.5|29764.5|93
1743072000000|2025-03-27 10:40:00|29817.1|29777.1|29819.6|29779.6|29819.6|29779.6|29814.6|29774.6|23
1743072300000|2025-03-27 10:45:00|29817.1|29777.1|29807.1|29767.1|29817.1|29777.1|29804.6|29764.6|13
1743072600000|2025-03-27 10:50:00|29809.6|29769.6|29819.7|29779.7|29819.7|29779.7|29804.7|29764.7|46
1743072900000|2025-03-27 10:55:00|29817.2|29777.2|29807.2|29767.2|29817.2|29777.2|29804.7|29764.7|19
1743073200000|2025-03-27 11:00:00|29804.7|29764.7|29794.8|29754.8|29804.8|29764.8|29794.8|29754.8|9
1743073500000|2025-03-27 11:05:00|29797.3|29757.3|29807.3|29767.3|29807.3|29767.3|29794.8|29754.8|81
1743073800000|2025-03-27 11:10:00|29804.8|29764.8|29804.9|29764.9|29812.3|29772.3|29802.4|29762.4|21
1743074100000|2025-03-27 11:15:00|29817.4|29777.4|29824.9|29784.9|29824.9|29784.9|29817.4|29777.4|35
1743074400000|2025-03-27 11:20:00|29834.9|29794.9|29825|29785|29835|29795|29825|29785|12
1743074700000|2025-03-27 11:25:00|29822.5|29782.5|29825|29785|29835|29795|29815|29775|191
1743075000000|2025-03-27 11:30:00|29835|29795|29825|29785|29835|29795|29817.5|29777.5|22
1743075300000|2025-03-27 11:35:00|29825.1|29785.1|29825.1|29785.1|29835.1|29795.1|29817.6|29777.6|57
1743075600000|2025-03-27 11:40:00|29815.1|29775.1|29815.1|29775.1|29820.1|29780.1|29805.1|29765.1|55
1743075900000|2025-03-27 11:45:00|29805.1|29765.1|29780.2|29740.2|29805.1|29765.1|29775.2|29735.2|126
1743076200000|2025-03-27 11:50:00|29785.2|29745.2|29747.7|29707.7|29785.2|29745.2|29747.7|29707.7|137
1743076500000|2025-03-27 11:55:00|29745.2|29705.2|29740.3|29700.3|29752.7|29712.7|29725.3|29685.3|255
1743076800000|2025-03-27 12:00:00|29732.8|29692.8|29715.3|29675.3|29735.3|29695.3|29715.3|29675.3|233
1743077100000|2025-03-27 12:05:00|29705.3|29665.3|29680.4|29640.4|29707.8|29667.8|29680.4|29640.4|419
1743077400000|2025-03-27 12:10:00|29682.9|29642.9|29695.4|29655.4|29697.9|29657.9|29675.4|29635.4|209
1743077700000|2025-03-27 12:15:00|29700.4|29660.4|29655.4|29615.4|29705.4|29665.4|29655.4|29615.4|252
1743078000000|2025-03-27 12:20:00|29655.5|29615.5|29655.5|29615.5|29675.5|29635.5|29648|29608|249
1743078300000|2025-03-27 12:25:00|29658|29618|29658|29618|29675.5|29635.5|29645.5|29605.5|186
1743078600000|2025-03-27 12:30:00|29660.5|29620.5|29645.6|29605.6|29660.6|29620.6|29645.6|29605.6|329
1743078900000|2025-03-27 12:35:00|29635.6|29595.6|29645.6|29605.6|29658.1|29618.1|29635.6|29595.6|304
1743079200000|2025-03-27 12:40:00|29653.1|29613.1|29680.7|29640.7|29690.7|29650.7|29645.6|29605.6|628
1743082200000|2025-03-27 13:30:00|29658.6|29618.6|29646.1|29606.1|29758.6|29718.6|29636.1|29596.1|1574
1743082500000|2025-03-27 13:35:00|29651.1|29611.1|29676.2|29636.2|29693.7|29653.7|29633.6|29593.6|1204
1743082800000|2025-03-27 13:40:00|29668.7|29628.7|29656.2|29616.2|29701.2|29661.2|29651.2|29611.2|412
1743083100000|2025-03-27 13:45:00|29663.7|29623.7|29716.2|29676.2|29716.2|29676.2|29648.7|29608.7|657
1743083400000|2025-03-27 13:50:00|29718.8|29678.8|29723.8|29683.8|29736.3|29696.3|29706.3|29666.3|539
1743083700000|2025-03-27 13:55:00|29721.3|29681.3|29761.4|29721.4|29761.4|29721.4|29691.3|29651.3|318
1743084000000|2025-03-27 14:00:00|29766.3|29726.3|29751.4|29711.4|29766.3|29726.3|29741.4|29701.4|760
1743084300000|2025-03-27 14:05:00|29748.9|29708.9|29773.9|29733.9|29781.4|29741.4|29746.4|29706.4|443
1743084600000|2025-03-27 14:10:00|29776.4|29736.4|29791.5|29751.5|29811.4|29771.4|29771.4|29731.4|479
1743084900000|2025-03-27 14:15:00|29786.5|29746.5|29821.5|29781.5|29821.5|29781.5|29781.5|29741.5|601
1743085200000|2025-03-27 14:20:00|29819|29779|29801.5|29761.5|29821.5|29781.5|29791.5|29751.5|336
1743085500000|2025-03-27 14:25:00|29806.6|29766.6|29759.1|29719.1|29816.5|29776.5|29741.6|29701.6|421
1743085800000|2025-03-27 14:30:00|29761.6|29721.6|29741.6|29701.6|29781.6|29741.6|29731.6|29691.6|574
1743086100000|2025-03-27 14:35:00|29736.6|29696.6|29736.6|29696.6|29746.6|29706.6|29726.6|29686.6|209
1743086400000|2025-03-27 14:40:00|29736.7|29696.7|29811.7|29771.7|29819.2|29779.2|29726.7|29686.7|453
1743086700000|2025-03-27 14:45:00|29816.7|29776.7|29796.7|29756.7|29821.7|29781.7|29791.7|29751.7|317
1743087000000|2025-03-27 14:50:00|29799.2|29759.2|29854.2|29814.2|29861.8|29821.8|29789.3|29749.3|370
1743087300000|2025-03-27 14:55:00|29851.8|29811.8|29801.8|29761.8|29851.8|29811.8|29791.8|29751.8|563
1743087600000|2025-03-27 15:00:00|29796.8|29756.8|29796.8|29756.8|29796.8|29756.8|29761.8|29721.8|222
1743087900000|2025-03-27 15:05:00|29794.3|29754.3|29789.4|29749.4|29799.4|29759.4|29761.9|29721.9|398
1743088200000|2025-03-27 15:10:00|29784.4|29744.4|29844.4|29804.4|29874.3|29834.3|29781.9|29741.9|1072
1743088500000|2025-03-27 15:15:00|29846.9|29806.9|29866.9|29826.9|29866.9|29826.9|29836.9|29796.9|234
1743088800000|2025-03-27 15:20:00|29861.9|29821.9|29869.4|29829.4|29896.9|29856.9|29861.9|29821.9|252
1743089100000|2025-03-27 15:25:00|29876.9|29836.9|29864.5|29824.5|29879.5|29839.5|29854.5|29814.5|441
1743089400000|2025-03-27 15:30:00|29857|29817|29832|29792|29894.5|29854.5|29832|29792|676
1743089700000|2025-03-27 15:35:00|29824.6|29784.6|29852.1|29812.1|29862.1|29822.1|29819.5|29779.5|516
1743090000000|2025-03-27 15:40:00|29857.1|29817.1|29842.1|29802.1|29862.1|29822.1|29832.1|29792.1|265
1743090300000|2025-03-27 15:45:00|29837.1|29797.1|29849.7|29809.7|29849.7|29809.7|29812.1|29772.1|317
1743090600000|2025-03-27 15:50:00|29847.1|29807.1|29812.2|29772.2|29862.2|29822.2|29812.2|29772.2|690
1743090900000|2025-03-27 15:55:00|29822.2|29782.2|29852.3|29812.3|29862.2|29822.2|29822.2|29782.2|217
1743091200000|2025-03-27 16:00:00|29849.8|29809.8|29862.3|29822.3|29879.8|29839.8|29837.3|29797.3|304
1743091500000|2025-03-27 16:05:00|29872.3|29832.3|29849.8|29809.8|29872.3|29832.3|29847.4|29807.4|242
1743091800000|2025-03-27 16:10:00|29852.3|29812.3|29872.4|29832.4|29872.4|29832.4|29844.9|29804.9|197
1743092100000|2025-03-27 16:15:00|29862.4|29822.4|29852.4|29812.4|29872.4|29832.4|29842.4|29802.4|242
1743092400000|2025-03-27 16:20:00|29849.9|29809.9|29834.9|29794.9|29862.5|29822.5|29829.9|29789.9|683
1743092700000|2025-03-27 16:25:00|29837.4|29797.4|29862.5|29822.5|29867.5|29827.5|29834.9|29794.9|168
1743093000000|2025-03-27 16:30:00|29870|29830|29822.5|29782.5|29870|29830|29822.5|29782.5|302
1743093300000|2025-03-27 16:35:00|29825.1|29785.1|29832.6|29792.6|29865.1|29825.1|29825.1|29785.1|381
1743093600000|2025-03-27 16:40:00|29830.1|29790.1|29810.1|29770.1|29832.6|29792.6|29807.6|29767.6|200
1743093900000|2025-03-27 16:45:00|29812.6|29772.6|29817.7|29777.7|29822.7|29782.7|29807.7|29767.7|329
1743094200000|2025-03-27 16:50:00|29810.2|29770.2|29807.7|29767.7|29817.7|29777.7|29797.7|29757.7|330
1743094500000|2025-03-27 16:55:00|29807.8|29767.8|29797.8|29757.8|29817.8|29777.8|29792.8|29752.8|385
1743094800000|2025-03-27 17:00:00|29795.3|29755.3|29807.8|29767.8|29820.3|29780.3|29787.8|29747.8|393
1743095100000|2025-03-27 17:05:00|29810.3|29770.3|29777.9|29737.9|29810.3|29770.3|29777.9|29737.9|186
1743095400000|2025-03-27 17:10:00|29787.9|29747.9|29807.9|29767.9|29817.9|29777.9|29787.9|29747.9|253
1743095700000|2025-03-27 17:15:00|29817.9|29777.9|29818|29778|29842.9|29802.9|29817.9|29777.9|253
1743096000000|2025-03-27 17:20:00|29822.9|29782.9|29835.5|29795.5|29843|29803|29812.9|29772.9|157
1743096300000|2025-03-27 17:25:00|29843|29803|29853|29813|29853|29813|29833|29793|173
1743096600000|2025-03-27 17:30:00|29845.5|29805.5|29853|29813|29855.5|29815.5|29838|29798|251
1743096900000|2025-03-27 17:35:00|29853.1|29813.1|29873.1|29833.1|29875.6|29835.6|29853.1|29813.1|235
1743097200000|2025-03-27 17:40:00|29883.1|29843.1|29900.6|29860.6|29910.6|29870.6|29875.6|29835.6|495
1743097500000|2025-03-27 17:45:00|29898.2|29858.2|29863.2|29823.2|29910.7|29870.7|29853.2|29813.2|560
1743097800000|2025-03-27 17:50:00|29868.2|29828.2|29838.3|29798.3|29870.7|29830.7|29838.2|29798.2|207
1743098100000|2025-03-27 17:55:00|29843.2|29803.2|29833.2|29793.2|29843.2|29803.2|29833.2|29793.2|265
1743098400000|2025-03-27 18:00:00|29833.3|29793.3|29833.3|29793.3|29833.3|29793.3|29813.3|29773.3|442
1743098700000|2025-03-27 18:05:00|29838.3|29798.3|29865.8|29825.8|29868.3|29828.3|29823.3|29783.3|1036
1743099000000|2025-03-27 18:10:00|29863.3|29823.3|29843.4|29803.4|29863.3|29823.3|29828.3|29788.3|1353
1743099300000|2025-03-27 18:15:00|29838.3|29798.3|29803.4|29763.4|29848.3|29808.3|29793.4|29753.4|959
1743120000000|2025-03-28 00:00:00|29803.7|29763.7|29831.2|29791.2|29841.2|29801.2|29781.2|29741.2|140
1743120300000|2025-03-28 00:05:00|29833.7|29793.7|29816.3|29776.3|29833.8|29793.8|29813.8|29773.8|33
1743120600000|2025-03-28 00:10:00|29813.8|29773.8|29816.4|29776.4|29823.8|29783.8|29806.3|29766.3|35
1743120900000|2025-03-28 00:15:00|29818.8|29778.8|29813.9|29773.9|29821.3|29781.3|29813.8|29773.8|10
1743121200000|2025-03-28 00:20:00|29816.4|29776.4|29816.4|29776.4|29816.4|29776.4|29813.9|29773.9|3
1743121500000|2025-03-28 00:25:00|29816.5|29776.5|29823.9|29783.9|29823.9|29783.9|29813.9|29773.9|31
1743121800000|2025-03-28 00:30:00|29826.5|29786.5|29819|29779|29826.5|29786.5|29816.5|29776.5|2
1743122100000|2025-03-28 00:35:00|29816.5|29776.5|29826.6|29786.6|29826.6|29786.6|29816.5|29776.5|3
1743122400000|2025-03-28 00:40:00|29824|29784|29826.6|29786.6|29826.6|29786.6|29824|29784|4
1743122700000|2025-03-28 00:45:00|29831.5|29791.5|29831.6|29791.6|29836.6|29796.6|29826.7|29786.7|5
1743123000000|2025-03-28 00:50:00|29829.1|29789.1|29829.2|29789.2|29831.6|29791.6|29826.7|29786.7|6
1743123300000|2025-03-28 00:55:00|29826.7|29786.7|29826.7|29786.7|29841.7|29801.7|29824.2|29784.2|33
1743123600000|2025-03-28 01:00:00|29824.2|29784.2|29824.2|29784.2|29844.2|29804.2|29816.8|29776.8|14
1743123900000|2025-03-28 01:05:00|29831.7|29791.7|29834.3|29794.3|29844.3|29804.3|29829.2|29789.2|15
1743124200000|2025-03-28 01:10:00|29826.8|29786.8|29849.3|29809.3|29851.8|29811.8|29826.8|29786.8|19
1743124500000|2025-03-28 01:15:00|29851.8|29811.8|29854.4|29814.4|29854.4|29814.4|29844.3|29804.3|3
1743124800000|2025-03-28 01:20:00|29856.9|29816.9|29854.4|29814.4|29856.9|29816.9|29854.4|29814.4|14
1743125100000|2025-03-28 01:25:00|29857|29817|29864.4|29824.4|29864.4|29824.4|29857|29817|9
1743125400000|2025-03-28 01:30:00|29859.4|29819.4|29849.5|29809.5|29859.4|29819.4|29844.5|29804.5|10
1743125700000|2025-03-28 01:35:00|29851.9|29811.9|29837.1|29797.1|29854.5|29814.5|29827.1|29787.1|13
1743126000000|2025-03-28 01:40:00|29834.5|29794.5|29827.1|29787.1|29837.1|29797.1|29827.1|29787.1|4
1743126300000|2025-03-28 01:45:00|29817.1|29777.1|29807.2|29767.2|29817.1|29777.1|29807.2|29767.2|7
1743126600000|2025-03-28 01:50:00|29802.2|29762.2|29812.2|29772.2|29812.2|29772.2|29797.2|29757.2|16
1743126900000|2025-03-28 01:55:00|29814.7|29774.7|29797.2|29757.2|29817.2|29777.2|29797.2|29757.2|4
1743127200000|2025-03-28 02:00:00|29807.2|29767.2|29817.3|29777.3|29827.3|29787.3|29807.2|29767.2|31
1743127500000|2025-03-28 02:05:00|29812.3|29772.3|29807.3|29767.3|29812.3|29772.3|29797.3|29757.3|2
1743127800000|2025-03-28 02:10:00|29804.9|29764.9|29792.4|29752.4|29804.9|29764.9|29789.9|29749.9|9
1743128100000|2025-03-28 02:15:00|29797.4|29757.4|29797.4|29757.4|29797.4|29757.4|29787.4|29747.4|58
1743128400000|2025-03-28 02:20:00|29787.4|29747.4|29777.4|29737.4|29797.4|29757.4|29777.4|29737.4|52
1743128700000|2025-03-28 02:25:00|29777.5|29737.5|29795|29755|29797.5|29757.5|29777.5|29737.5|20
1743129000000|2025-03-28 02:30:00|29787.5|29747.5|29772.6|29732.6|29797.5|29757.5|29772.6|29732.6|20
1743129300000|2025-03-28 02:35:00|29762.6|29722.6|29770.1|29730.1|29772.6|29732.6|29762.6|29722.6|33
1743129600000|2025-03-28 02:40:00|29772.7|29732.7|29770.2|29730.2|29772.7|29732.7|29770.2|29730.2|0
1743129900000|2025-03-28 02:45:00|29767.6|29727.6|29760.2|29720.2|29767.6|29727.6|29755.2|29715.2|14
1743130200000|2025-03-28 02:50:00|29755.2|29715.2|29755.2|29715.2|29755.2|29715.2|29752.8|29712.8|16
1743130500000|2025-03-28 02:55:00|29755.3|29715.3|29762.8|29722.8|29762.8|29722.8|29752.8|29712.8|7
1743130800000|2025-03-28 03:00:00|29760.3|29720.3|29752.9|29712.9|29762.8|29722.8|29752.9|29712.9|12
1743131100000|2025-03-28 03:05:00|29755.3|29715.3|29767.8|29727.8|29770.4|29730.4|29755.3|29715.3|15
1743131400000|2025-03-28 03:10:00|29760.4|29720.4|29757.9|29717.9|29767.8|29727.8|29757.8|29717.8|86
1743131700000|2025-03-28 03:15:00|29760.4|29720.4|29760.5|29720.5|29760.5|29720.5|29757.9|29717.9|6
1743132000000|2025-03-28 03:20:00|29763|29723|29773.1|29733.1|29777.9|29737.9|29760.5|29720.5|25
1743132300000|2025-03-28 03:25:00|29770.5|29730.5|29750.5|29710.5|29770.5|29730.5|29750.5|29710.5|39
1743132600000|2025-03-28 03:30:00|29750.6|29710.6|29750.6|29710.6|29750.6|29710.6|29748|29708|5
1743132900000|2025-03-28 03:35:00|29748|29708|29750.6|29710.6|29750.6|29710.6|29748|29708|0
1743133200000|2025-03-28 03:40:00|29755.6|29715.6|29748.1|29708.1|29758.1|29718.1|29748.1|29708.1|8
1743133500000|2025-03-28 03:45:00|29750.7|29710.7|29750.7|29710.7|29750.7|29710.7|29748.1|29708.1|3
1743133800000|2025-03-28 03:50:00|29748.2|29708.2|29760.8|29720.8|29763.3|29723.3|29748.2|29708.2|54
1743134100000|2025-03-28 03:55:00|29763.3|29723.3|29775.7|29735.7|29775.7|29735.7|29763.3|29723.3|16
1743134400000|2025-03-28 04:00:00|29770.8|29730.8|29768.3|29728.3|29770.8|29730.8|29758.2|29718.2|22
1743134700000|2025-03-28 04:05:00|||||||||3
1743135000000|2025-03-28 04:10:00|29768.4|29728.4|29768.4|29728.4|29768.4|29728.4|29768.4|29728.4|0
1743135300000|2025-03-28 04:15:00|29770.9|29730.9|29778.4|29738.4|29778.4|29738.4|29768.4|29728.4|78
1743135600000|2025-03-28 04:20:00|29773.4|29733.4|29773.4|29733.4|29778.4|29738.4|29773.4|29733.4|5
1743135900000|2025-03-28 04:25:00|29770.9|29730.9|29768.5|29728.5|29770.9|29730.9|29768.4|29728.4|2
1743136200000|2025-03-28 04:30:00|29763.5|29723.5|29763.5|29723.5|29763.5|29723.5|29763.5|29723.5|52
1743136500000|2025-03-28 04:35:00|29763.6|29723.6|29758.6|29718.6|29768.6|29728.6|29758.6|29718.6|4
1743136800000|2025-03-28 04:40:00|||||||||1
1743137100000|2025-03-28 04:45:00|29756.2|29716.2|29756.2|29716.2|29756.2|29716.2|29756.2|29716.2|15
1743137400000|2025-03-28 04:50:00|29753.8|29713.8|29758.7|29718.7|29761.3|29721.3|29753.8|29713.8|3
1743138000000|2025-03-28 05:00:00|29761.3|29721.3|29761.3|29721.3|29761.3|29721.3|29761.3|29721.3|43
1743138300000|2025-03-28 05:05:00|29761.4|29721.4|29758.8|29718.8|29761.4|29721.4|29758.8|29718.8|0
1743138600000|2025-03-28 05:10:00|29761.4|29721.4|29761.4|29721.4|29761.4|29721.4|29761.4|29721.4|5
1743138900000|2025-03-28 05:15:00|29758.9|29718.9|29761.5|29721.5|29764|29724|29758.9|29718.9|8
1743139200000|2025-03-28 05:20:00|29756.5|29716.5|29751.5|29711.5|29756.5|29716.5|29741.5|29701.5|79
1743139500000|2025-03-28 05:25:00|29744.1|29704.1|29739.1|29699.1|29744.1|29704.1|29734.1|29694.1|36
1743139800000|2025-03-28 05:30:00|29741.5|29701.5|29749.2|29709.2|29754.1|29714.1|29741.5|29701.5|5
1743140100000|2025-03-28 05:35:00|29746.6|29706.6|29746.6|29706.6|29746.6|29706.6|29741.6|29701.6|3
1743140400000|2025-03-28 05:40:00|29741.6|29701.6|29734.2|29694.2|29741.6|29701.6|29731.6|29691.6|7
1743140700000|2025-03-28 05:45:00|29736.7|29696.7|29734.3|29694.3|29739.2|29699.2|29729.1|29689.1|23
1743141000000|2025-03-28 05:50:00|29731.7|29691.7|29729.2|29689.2|29731.7|29691.7|29724.2|29684.2|4
1743141300000|2025-03-28 05:55:00|29731.8|29691.8|29739.2|29699.2|29744.3|29704.3|29731.8|29691.8|13
1743141600000|2025-03-28 06:00:00|29734.2|29694.2|29736.8|29696.8|29739.3|29699.3|29731.8|29691.8|27
1743141900000|2025-03-28 06:05:00|29731.8|29691.8|29729.3|29689.3|29731.9|29691.9|29729.3|29689.3|1
1743142200000|2025-03-28 06:10:00|29731.9|29691.9|29731.9|29691.9|29736.9|29696.9|29731.9|29691.9|2
1743142500000|2025-03-28 06:15:00|29729.4|29689.4|29719.4|29679.4|29731.9|29691.9|29714.5|29674.5|55
1743142800000|2025-03-28 06:20:00|29712|29672|29709.4|29669.4|29712|29672|29707|29667|14
1743143100000|2025-03-28 06:25:00|29709.5|29669.5|29709.5|29669.5|29717|29677|29709.5|29669.5|12
1743143400000|2025-03-28 06:30:00|29707.1|29667.1|29709.5|29669.5|29709.5|29669.5|29704.6|29664.6|24
1743143700000|2025-03-28 06:35:00|29712.1|29672.1|29709.6|29669.6|29712.1|29672.1|29709.5|29669.5|1
1743144000000|2025-03-28 06:40:00|29704.7|29664.7|29702.2|29662.2|29709.6|29669.6|29702.1|29662.1|30
1743144300000|2025-03-28 06:45:00|29699.6|29659.6|29702.2|29662.2|29709.6|29669.6|29699.6|29659.6|67
1743144600000|2025-03-28 06:50:00|29699.7|29659.7|29699.7|29659.7|29702.2|29662.2|29699.7|29659.7|16
1743144900000|2025-03-28 06:55:00|29702.3|29662.3|29699.7|29659.7|29702.3|29662.3|29699.7|29659.7|29
1743145200000|2025-03-28 07:00:00|29702.3|29662.3|29709.8|29669.8|29709.8|29669.8|29699.7|29659.7|32
1743145800000|2025-03-28 07:10:00|29709.9|29669.9|29709.9|29669.9|29709.9|29669.9|29709.9|29669.9|3
1743146400000|2025-03-28 07:20:00|||||||||1
1743146700000|2025-03-28 07:25:00|29710|29670|29710|29670|29710|29670|29710|29670|2
1743147300000|2025-03-28 07:35:00|29700|29660|29700.1|29660.1|29700.1|29660.1|29700|29660|8
1743147600000|2025-03-28 07:40:00|29705.2|29665.2|29702.7|29662.7|29705.2|29665.2|29700.1|29660.1|16
1743147900000|2025-03-28 07:45:00|29700.1|29660.1|29695.3|29655.3|29700.1|29660.1|29687.7|29647.7|11
1743148200000|2025-03-28 07:50:00|29700.2|29660.2|29697.8|29657.8|29700.2|29660.2|29690.2|29650.2|55
1743148500000|2025-03-28 07:55:00|29695.3|29655.3|29697.8|29657.8|29702.8|29662.8|29695.3|29655.3|34
1743148800000|2025-03-28 08:00:00|29695.4|29655.4|29705.4|29665.4|29705.4|29665.4|29695.4|29655.4|5
1743149100000|2025-03-28 08:05:00|29712.9|29672.9|29705.5|29665.5|29715.4|29675.4|29702.9|29662.9|21
1743149400000|2025-03-28 08:10:00|29702.9|29662.9|29700.4|29660.4|29702.9|29662.9|29697.9|29657.9|6
1743149700000|2025-03-28 08:15:00|29702.9|29662.9|29698|29658|29705.5|29665.5|29697.9|29657.9|26
1743150000000|2025-03-28 08:20:00|29695.5|29655.5|29685.6|29645.6|29695.6|29655.6|29685.6|29645.6|71
1743150300000|2025-03-28 08:25:00|29678|29638|29675.6|29635.6|29683|29643|29665.6|29625.6|80
1743150600000|2025-03-28 08:30:00|29680.8|29640.8|29683.2|29643.2|29685.7|29645.7|29678.2|29638.2|193
1743150900000|2025-03-28 08:35:00|29683.3|29643.3|29678.3|29638.3|29683.3|29643.3|29675.7|29635.7|4
1743151200000|2025-03-28 08:40:00|29675.7|29635.7|29670.9|29630.9|29675.7|29635.7|29668.3|29628.3|198
1743151500000|2025-03-28 08:45:00|29668.3|29628.3|29660.9|29620.9|29668.3|29628.3|29650.9|29610.9|148
1743151800000|2025-03-28 08:50:00|29661|29621|29665.8|29625.8|29665.8|29625.8|29661|29621|61
1743152100000|2025-03-28 08:55:00|29663.4|29623.4|29661|29621|29663.4|29623.4|29653.4|29613.4|47
1743152400000|2025-03-28 09:00:00|29665.9|29625.9|29668.5|29628.5|29671.1|29631.1|29661.1|29621.1|38
1743152700000|2025-03-28 09:05:00|29665.9|29625.9|29658.5|29618.5|29668.5|29628.5|29658.5|29618.5|29
1743153000000|2025-03-28 09:10:00|29661.1|29621.1|29671.2|29631.2|29671.2|29631.2|29661.1|29621.1|13
1743153300000|2025-03-28 09:15:00|29668.6|29628.6|29663.6|29623.6|29668.6|29628.6|29663.6|29623.6|123
1743153600000|2025-03-28 09:20:00|29668.6|29628.6|29658.7|29618.7|29671.2|29631.2|29651.2|29611.2|28
1743153900000|2025-03-28 09:25:00|29661.2|29621.2|29661.3|29621.3|29661.3|29621.3|29648.7|29608.7|79
1743154200000|2025-03-28 09:30:00|||||||||7
1743154500000|2025-03-28 09:35:00|29663.8|29623.8|29661.4|29621.4|29666.2|29626.2|29661.4|29621.4|20
1743154800000|2025-03-28 09:40:00|||||||||28
1743155100000|2025-03-28 09:45:00|29663.8|29623.8|29671.5|29631.5|29671.5|29631.5|29661.4|29621.4|60
1743155400000|2025-03-28 09:50:00|29661.5|29621.5|29663.9|29623.9|29666.3|29626.3|29661.5|29621.5|48
1743155700000|2025-03-28 09:55:00|29666.3|29626.3|29671.5|29631.5|29671.5|29631.5|29661.5|29621.5|12
1743156000000|2025-03-28 10:00:00|29669|29629|29669|29629|29679|29639|29669|29629|26
1743156300000|2025-03-28 10:05:00|29671.6|29631.6|29671.6|29631.6|29679|29639|29671.6|29631.6|16
1743156600000|2025-03-28 10:10:00|29671.7|29631.7|29671.7|29631.7|29676.5|29636.5|29671.7|29631.7|5
1743156900000|2025-03-28 10:15:00|29666.7|29626.7|29666.7|29626.7|29666.7|29626.7|29661.7|29621.7|6
1743157200000|2025-03-28 10:20:00|29669.1|29629.1|29664.2|29624.2|29671.7|29631.7|29661.7|29621.7|42
1743157500000|2025-03-28 10:25:00|29661.8|29621.8|29671.8|29631.8|29671.8|29631.8|29661.8|29621.8|7
1743157800000|2025-03-28 10:30:00|||||||||31
1743158100000|2025-03-28 10:35:00|29661.8|29621.8|29671.9|29631.9|29671.9|29631.9|29661.8|29621.8|16
1743158400000|2025-03-28 10:40:00|29669.3|29629.3|29669.3|29629.3|29671.9|29631.9|29661.9|29621.9|55
1743158700000|2025-03-28 10:45:00|29669.4|29629.4|29662|29622|29669.4|29629.4|29661.9|29621.9|18
1743159000000|2025-03-28 10:50:00|29656.8|29616.8|29662|29622|29662|29622|29656.8|29616.8|5
1743159300000|2025-03-28 10:55:00|29662.1|29622.1|29662.1|29622.1|29662.1|29622.1|29662.1|29622.1|1
1743159600000|2025-03-28 11:00:00|29659.5|29619.5|29649.5|29609.5|29659.5|29619.5|29642.1|29602.1|35
1743159900000|2025-03-28 11:05:00|29644.5|29604.5|29654.6|29614.6|29654.6|29614.6|29642.1|29602.1|19
1743160200000|2025-03-28 11:10:00|29652.1|29612.1|29667.2|29627.2|29667.2|29627.2|29652.1|29612.1|18
1743160500000|2025-03-28 11:15:00|29664.6|29624.6|29664.6|29624.6|29674.6|29634.6|29662.2|29622.2|91
1743160800000|2025-03-28 11:20:00|29662.2|29622.2|29672.3|29632.3|29672.3|29632.3|29662.2|29622.2|13
1743161100000|2025-03-28 11:25:00|29669.7|29629.7|29662.3|29622.3|29669.7|29629.7|29662.3|29622.3|14
1743161400000|2025-03-28 11:30:00|29672.3|29632.3|29652.4|29612.4|29672.3|29632.3|29642.3|29602.3|115
1743161700000|2025-03-28 11:35:00|29649.8|29609.8|29642.4|29602.4|29649.8|29609.8|29642.4|29602.4|36
1743162000000|2025-03-28 11:40:00|29639.8|29599.8|29624.9|29584.9|29639.8|29599.8|29622.4|29582.4|134
1743162300000|2025-03-28 11:45:00|29629.9|29589.9|29612.5|29572.5|29632.5|29592.5|29612.5|29572.5|120
1743162600000|2025-03-28 11:50:00|29607.3|29567.3|29617.4|29577.4|29617.4|29577.4|29607.3|29567.3|59
1743162900000|2025-03-28 11:55:00|29612.5|29572.5|29600|29560|29612.5|29572.5|29595|29555|185
1743163200000|2025-03-28 12:00:00|29597.4|29557.4|29572.6|29532.6|29600|29560|29572.6|29532.6|253
1743163500000|2025-03-28 12:05:00|29570|29530|29570.1|29530.1|29577.6|29537.6|29562.6|29522.6|231
1743163800000|2025-03-28 12:10:00|29572.7|29532.7|29572.7|29532.7|29580.1|29540.1|29567.7|29527.7|237
1743164100000|2025-03-28 12:15:00|29575.1|29535.1|29595.1|29555.1|29612.7|29572.7|29572.7|29532.7|261
1743164400000|2025-03-28 12:20:00|29595.2|29555.2|29592.8|29552.8|29600.2|29560.2|29585.2|29545.2|69
1743164700000|2025-03-28 12:25:00|29595.2|29555.2|29602.8|29562.8|29605.2|29565.2|29592.8|29552.8|35
1743165000000|2025-03-28 12:30:00|29597.7|29557.7|29612.9|29572.9|29627.7|29587.7|29597.7|29557.7|213
1743165300000|2025-03-28 12:35:00|29617.7|29577.7|29600.3|29560.3|29625.3|29585.3|29597.7|29557.7|173
1743165600000|2025-03-28 12:40:00|29602.9|29562.9|29627.9|29587.9|29640.4|29600.4|29600.3|29560.3|165
1743168600000|2025-03-28 13:30:00|29605.7|29565.7|29438.7|29398.7|29605.7|29565.7|29423.7|29383.7|2507
1743168900000|2025-03-28 13:35:00|29441.1|29401.1|29439|29399|29463.7|29423.7|29423.8|29383.8|1282
1743169200000|2025-03-28 13:40:00|29436.4|29396.4|29481.4|29441.4|29499|29459|29409|29369|1775
1743169500000|2025-03-28 13:45:00|29489|29449|29456.5|29416.5|29501.4|29461.4|29449|29409|432
1743169800000|2025-03-28 13:50:00|29449|29409|29561.3|29521.3|29571.3|29531.3|29449|29409|887
1743170100000|2025-03-28 13:55:00|29558.7|29518.7|29594|29554|29599|29559|29543.9|29503.9|435
1743170400000|2025-03-28 14:00:00|29601.4|29561.4|29576.6|29536.6|29624|29584|29554|29514|560
1743170700000|2025-03-28 14:05:00|29566.6|29526.6|29556.6|29516.6|29604|29564|29549.2|29509.2|802
1743171000000|2025-03-28 14:10:00|29549.2|29509.2|29559.3|29519.3|29589.3|29549.3|29539.2|29499.2|467
1743171300000|2025-03-28 14:15:00|29566.7|29526.7|29598.9|29558.9|29604.1|29564.1|29559.3|29519.3|402
1743171600000|2025-03-28 14:20:00|29596.5|29556.5|29644.2|29604.2|29649|29609|29596.5|29556.5|493
1743171900000|2025-03-28 14:25:00|29646.6|29606.6|29624.2|29584.2|29654.2|29614.2|29614.2|29574.2|267
1743172200000|2025-03-28 14:30:00|29626.8|29586.8|29579.4|29539.4|29629.4|29589.4|29579.4|29539.4|313
1743172500000|2025-03-28 14:35:00|29569.4|29529.4|29569.5|29529.5|29609.5|29569.5|29551.9|29511.9|402
1743172800000|2025-03-28 14:40:00|29566.9|29526.9|29579.5|29539.5|29606.9|29566.9|29566.9|29526.9|231
1743173100000|2025-03-28 14:45:00|29581.9|29541.9|29617|29577|29619.6|29579.6|29581.9|29541.9|287
1743173400000|2025-03-28 14:50:00|29619.6|29579.6|29627|29587|29629.6|29589.6|29594.4|29554.4|235
1743173700000|2025-03-28 14:55:00|29629.6|29589.6|29579.7|29539.7|29634.4|29594.4|29569.7|29529.7|227
1743174000000|2025-03-28 15:00:00|29584.5|29544.5|29614.5|29574.5|29639.3|29599.3|29584.5|29544.5|710
1743174300000|2025-03-28 15:05:00|29616.9|29576.9|29597|29557|29626.9|29586.9|29584.6|29544.6|328
1743174600000|2025-03-28 15:10:00|29594.6|29554.6|29614.6|29574.6|29624.6|29584.6|29579.4|29539.4|246
1743174900000|2025-03-28 15:15:00|29612|29572|29634.7|29594.7|29649.4|29609.4|29612|29572|222
1743175200000|2025-03-28 15:20:00|29637.1|29597.1|29677.1|29637.1|29699.5|29659.5|29634.7|29594.7|491
1743175500000|2025-03-28 15:25:00|29679.5|29639.5|29659.6|29619.6|29687.1|29647.1|29659.5|29619.5|265
1743175800000|2025-03-28 15:30:00|29654.7|29614.7|29619.6|29579.6|29657.1|29617.1|29599.6|29559.6|277
1743176100000|2025-03-28 15:35:00|29622.2|29582.2|29617.2|29577.2|29639.6|29599.6|29609.6|29569.6|213
1743176400000|2025-03-28 15:40:00|29619.6|29579.6|29657.1|29617.1|29659.7|29619.7|29609.6|29569.6|438
1743176700000|2025-03-28 15:45:00|29654.5|29614.5|29659.7|29619.7|29684.5|29644.5|29647.1|29607.1|281
1743177000000|2025-03-28 15:50:00|29662.1|29622.1|29652.4|29612.4|29664.8|29624.8|29637.1|29597.1|395
1743177300000|2025-03-28 15:55:00|29649.8|29609.8|29639.8|29599.8|29659.8|29619.8|29639.8|29599.8|228
1743177600000|2025-03-28 16:00:00|29647.2|29607.2|29659.9|29619.9|29659.9|29619.9|29619.8|29579.8|322
1743177900000|2025-03-28 16:05:00|29657.3|29617.3|29629.9|29589.9|29659.9|29619.9|29614.7|29574.7|226
1743178200000|2025-03-28 16:10:00|29627.3|29587.3|29659.9|29619.9|29659.9|29619.9|29627.3|29587.3|130
1743178500000|2025-03-28 16:15:00|29654.9|29614.9|29684.8|29644.8|29710|29670|29649.9|29609.9|327
1743178800000|2025-03-28 16:20:00|29690|29650|29682.4|29642.4|29710|29670|29670|29630|328
1743179100000|2025-03-28 16:25:00|29680|29640|29617.5|29577.5|29680|29640|29617.5|29577.5|205
1743179400000|2025-03-28 16:30:00|29614.9|29574.9|29624.9|29584.9|29630.1|29590.1|29592.5|29552.5|194
1743179700000|2025-03-28 16:35:00|29622.5|29582.5|29620.2|29580.2|29630.2|29590.2|29610.1|29570.1|119
1743180000000|2025-03-28 16:40:00|29617.6|29577.6|29630.2|29590.2|29640.2|29600.2|29612.6|29572.6|210
1743180300000|2025-03-28 16:45:00|29640.2|29600.2|29637.6|29597.6|29640.2|29600.2|29620.2|29580.2|253
1743180600000|2025-03-28 16:50:00|29640.2|29600.2|29625.1|29585.1|29650.3|29610.3|29615.1|29575.1|173
1743180900000|2025-03-28 16:55:00|29627.7|29587.7|29645.1|29605.1|29665.1|29625.1|29627.7|29587.7|545
1743181200000|2025-03-28 17:00:00|29655.1|29615.1|29665.2|29625.2|29695.1|29655.1|29652.7|29612.7|238
1743181500000|2025-03-28 17:05:00|29675.2|29635.2|29677.8|29637.8|29705.2|29665.2|29672.8|29632.8|193
1743181800000|2025-03-28 17:10:00|29675.2|29635.2|29675.3|29635.3|29700.2|29660.2|29670.4|29630.4|334
1743182100000|2025-03-28 17:15:00|29680.5|29640.5|29705.3|29665.3|29705.3|29665.3|29675.3|29635.3|231
1743182400000|2025-03-28 17:20:00|29702.9|29662.9|29722.9|29682.9|29730.1|29690.1|29695.3|29655.3|663
1743182700000|2025-03-28 17:25:00|29725.3|29685.3|29750.2|29710.2|29755.4|29715.4|29725.3|29685.3|611
1743183000000|2025-03-28 17:30:00|29752.8|29712.8|29760.2|29720.2|29792.6|29752.6|29752.8|29712.8|684
1743183300000|2025-03-28 17:35:00|29762.8|29722.8|29720.3|29680.3|29790.2|29750.2|29720.3|29680.3|539
1743183600000|2025-03-28 17:40:00|29722.9|29682.9|29765.1|29725.1|29775.1|29735.1|29722.9|29682.9|344
1743183900000|2025-03-28 17:45:00|29770.3|29730.3|29730.3|29690.3|29770.3|29730.3|29720.3|29680.3|246
1743184200000|2025-03-28 17:50:00|29727.7|29687.7|29715.6|29675.6|29740.4|29700.4|29715.6|29675.6|488
1743184500000|2025-03-28 17:55:00|29713|29673|29718|29678|29725.6|29685.6|29710.4|29670.4|720
1743184800000|2025-03-28 18:00:00|29715.6|29675.6|29748.1|29708.1|29760.5|29720.5|29715.6|29675.6|845
1743185100000|2025-03-28 18:05:00|29745.5|29705.5|29755.7|29715.7|29780.5|29740.5|29740.5|29700.5|758
1743185400000|2025-03-28 18:10:00|29760.5|29720.5|29760.6|29720.6|29800.5|29760.5|29745.7|29705.7|2138
1743185700000|2025-03-28 18:15:00|29763.2|29723.2|29710.6|29670.6|29770.6|29730.6|29695.8|29655.8|2059
1743379200000|2025-03-31 00:00:00|29825.5|29785.5|29792.2|29752.2|29828.3|29788.3|29745|29705|569
1743379500000|2025-03-31 00:05:00|29794.4|29754.4|29865|29825|29872.3|29832.3|29794.4|29754.4|182
1743379800000|2025-03-31 00:10:00|29862.3|29822.3|29859.5|29819.5|29862.3|29822.3|29832.3|29792.3|334
1743380100000|2025-03-31 00:15:00|29861.7|29821.7|29854.5|29814.5|29886.7|29846.7|29851.8|29811.8|124
1743380400000|2025-03-31 00:20:00|29849.5|29809.5|29866.8|29826.8|29876.8|29836.8|29846.8|29806.8|62
1743380700000|2025-03-31 00:25:00|29861.8|29821.8|29839.6|29799.6|29861.8|29821.8|29839.6|29799.6|27
1743381000000|2025-03-31 00:30:00|29844.6|29804.6|29866.9|29826.9|29871.9|29831.9|29844.6|29804.6|16
1743381300000|2025-03-31 00:35:00|29869.7|29829.7|29871.9|29831.9|29876.9|29836.9|29866.9|29826.9|16
1743381600000|2025-03-31 00:40:00|29876.9|29836.9|29887|29847|29896.9|29856.9|29876.9|29836.9|22
1743381900000|2025-03-31 00:45:00|29884.2|29844.2|29877|29837|29884.2|29844.2|29877|29837|11
1743382200000|2025-03-31 00:50:00|29879.8|29839.8|29857|29817|29887|29847|29857|29817|27
1743382500000|2025-03-31 00:55:00|29859.8|29819.8|29857.1|29817.1|29867.1|29827.1|29857.1|29817.1|13
1743382800000|2025-03-31 01:00:00|29862.1|29822.1|29867.1|29827.1|29897.1|29857.1|29862.1|29822.1|74
1743383100000|2025-03-31 01:05:00|29869.9|29829.9|29877.2|29837.2|29892.7|29852.7|29869.9|29829.9|28
1743383400000|2025-03-31 01:10:00|29874.4|29834.4|29860|29820|29877.2|29837.2|29857.2|29817.2|16
1743383700000|2025-03-31 01:15:00|29857.2|29817.2|29867.2|29827.2|29867.2|29827.2|29847.2|29807.2|16
1743384000000|2025-03-31 01:20:00|29870|29830|29860.1|29820.1|29870.1|29830.1|29857.3|29817.3|27
1743384300000|2025-03-31 01:25:00|29862.3|29822.3|29877.3|29837.3|29880.1|29840.1|29857.3|29817.3|23
1743384600000|2025-03-31 01:30:00|29880.1|29840.1|29867.4|29827.4|29882.3|29842.3|29867.4|29827.4|9
1743384900000|2025-03-31 01:35:00|29870.2|29830.2|29877.4|29837.4|29887.4|29847.4|29857.4|29817.4|272
1743385200000|2025-03-31 01:40:00|29887.4|29847.4|29877.5|29837.5|29887.4|29847.4|29877.4|29837.4|7
1743385500000|2025-03-31 01:45:00|29874.7|29834.7|29887.5|29847.5|29887.5|29847.5|29872.5|29832.5|22
1743385800000|2025-03-31 01:50:00|29884.7|29844.7|29867.5|29827.5|29884.7|29844.7|29862.5|29822.5|76
1743386100000|2025-03-31 01:55:00|29860.3|29820.3|29852.6|29812.6|29860.3|29820.3|29847.5|29807.5|11
1743386400000|2025-03-31 02:00:00|29850.4|29810.4|29867.6|29827.6|29877.6|29837.6|29850.4|29810.4|21
1743386700000|2025-03-31 02:05:00|29870.4|29830.4|29907.7|29867.7|29907.7|29867.7|29870.4|29830.4|37
1743387000000|2025-03-31 02:10:00|29912.7|29872.7|29897.7|29857.7|29912.7|29872.7|29897.7|29857.7|21
1743387300000|2025-03-31 02:15:00|29900.5|29860.5|29890.5|29850.5|29900.5|29860.5|29887.7|29847.7|16
1743387600000|2025-03-31 02:20:00|29887.7|29847.7|29887.8|29847.8|29887.8|29847.8|29887.7|29847.7|7
1743387900000|2025-03-31 02:25:00|29890.6|29850.6|29907.8|29867.8|29907.8|29867.8|29890.6|29850.6|21
1743388200000|2025-03-31 02:30:00|29900.6|29860.6|29897.9|29857.9|29900.7|29860.7|29887.8|29847.8|25
1743388500000|2025-03-31 02:35:00|29900.7|29860.7|29907.9|29867.9|29907.9|29867.9|29900.7|29860.7|8
1743388800000|2025-03-31 02:40:00|29897.9|29857.9|29907.9|29867.9|29907.9|29867.9|29897.9|29857.9|23
1743389100000|2025-03-31 02:45:00|29917.9|29877.9|29908|29868|29918|29878|29908|29868|12
1743389400000|2025-03-31 02:50:00|29903|29863|29918|29878|29918|29878|29900.8|29860.8|12
1743389700000|2025-03-31 02:55:00|29920.8|29880.8|29918.1|29878.1|29920.8|29880.8|29915.8|29875.8|5
1743390000000|2025-03-31 03:00:00|29920.9|29880.9|29908.1|29868.1|29920.9|29880.9|29898.1|29858.1|31
1743390300000|2025-03-31 03:05:00|29918.1|29878.1|29918.1|29878.1|29918.1|29878.1|29908.1|29868.1|16
1743390600000|2025-03-31 03:10:00|29918.2|29878.2|29918.2|29878.2|29918.2|29878.2|29908.2|29868.2|20
1743390900000|2025-03-31 03:15:00|29915.4|29875.4|29908.2|29868.2|29915.4|29875.4|29908.2|29868.2|12
1743391200000|2025-03-31 03:20:00|29913.2|29873.2|29908.3|29868.3|29921.1|29881.1|29908.3|29868.3|22
1743391500000|2025-03-31 03:25:00|29913.3|29873.3|29918.3|29878.3|29918.3|29878.3|29908.3|29868.3|22
1743391800000|2025-03-31 03:30:00|29921.1|29881.1|29918.4|29878.4|29921.1|29881.1|29911.1|29871.1|19
1743392100000|2025-03-31 03:35:00|||||||||8
1743392400000|2025-03-31 03:40:00|||||||||12
1743392700000|2025-03-31 03:45:00|29918.5|29878.5|29918.5|29878.5|29918.5|29878.5|29918.5|29878.5|9
1743393000000|2025-03-31 03:50:00|29913.5|29873.5|29918.5|29878.5|29921.3|29881.3|29913.5|29873.5|16
1743393300000|2025-03-31 03:55:00|29918.6|29878.6|29918.6|29878.6|29918.6|29878.6|29918.6|29878.6|14
1743393600000|2025-03-31 04:00:00|29921.4|29881.4|29938.6|29898.6|29938.6|29898.6|29918.6|29878.6|19
1743393900000|2025-03-31 04:05:00|||||||||27
1743394200000|2025-03-31 04:10:00|29938.7|29898.7|29938.7|29898.7|29938.7|29898.7|29928.7|29888.7|27
1743394500000|2025-03-31 04:15:00|29935.9|29895.9|29938.7|29898.7|29938.7|29898.7|29928.7|29888.7|21
1743394800000|2025-03-31 04:20:00|29938.8|29898.8|29938.8|29898.8|29938.8|29898.8|29938.8|29898.8|74
1743395100000|2025-03-31 04:25:00|||||||||18
1743395400000|2025-03-31 04:30:00|||||||||23
1743395700000|2025-03-31 04:35:00|29938.9|29898.9|29963.3|29923.3|29968.9|29928.9|29938.9|29898.9|132
1743396000000|2025-03-31 04:40:00|29966.1|29926.1|29966.1|29926.1|29968.9|29928.9|29963.3|29923.3|31
1743396300000|2025-03-31 04:45:00|29963.3|29923.3|29963.4|29923.4|29966.1|29926.1|29963.3|29923.3|19
1743396600000|2025-03-31 04:50:00|29966.2|29926.2|29966.2|29926.2|29969|29929|29963.4|29923.4|16
1743396900000|2025-03-31 04:55:00|29963.4|29923.4|29966.2|29926.2|29966.2|29926.2|29963.4|29923.4|27
1743397200000|2025-03-31 05:00:00|29966.3|29926.3|29963.5|29923.5|29966.3|29926.3|29959.1|29919.1|20
1743397500000|2025-03-31 05:05:00|29966.3|29926.3|29983.5|29943.5|29983.5|29943.5|29966.3|29926.3|68
1743397800000|2025-03-31 05:10:00|29986.3|29946.3|29983.6|29943.6|29989.2|29949.2|29983.5|29943.5|12
1743398100000|2025-03-31 05:15:00|29986.4|29946.4|29983.6|29943.6|29988.6|29948.6|29983.6|29943.6|44
1743398400000|2025-03-31 05:20:00|29986.4|29946.4|29993.6|29953.6|29993.6|29953.6|29986.4|29946.4|95
1743398700000|2025-03-31 05:25:00|30003.6|29963.6|30013.7|29973.7|30013.7|29973.7|30003.6|29963.6|98
1743399000000|2025-03-31 05:30:00|30008.7|29968.7|30013.7|29973.7|30016.5|29976.5|30008.7|29968.7|52
1743399300000|2025-03-31 05:35:00|30003.7|29963.7|30016.6|29976.6|30019.4|29979.4|30003.7|29963.7|31
1743399600000|2025-03-31 05:40:00|30013.8|29973.8|30043.8|30003.8|30043.8|30003.8|30013.8|29973.8|160
1743399900000|2025-03-31 05:45:00|||||||||76
1743400200000|2025-03-31 05:50:00|30043.9|30003.9|30043.9|30003.9|30043.9|30003.9|30043.9|30003.9|21
1743400500000|2025-03-31 05:55:00|30033.9|29993.9|30043.9|30003.9|30043.9|30003.9|30033.9|29993.9|61
1743400800000|2025-03-31 06:00:00|30036.7|29996.7|30044|30004|30044|30004|30036.7|29996.7|57
1743401100000|2025-03-31 06:05:00|30034|29994|30024|29984|30044|30004|30024|29984|71
1743401400000|2025-03-31 06:10:00|30026.8|29986.8|30034|29994|30039|29999|30016.9|29976.9|97
1743401700000|2025-03-31 06:15:00|30034.1|29994.1|30034.1|29994.1|30039.1|29999.1|30034.1|29994.1|10
1743402000000|2025-03-31 06:20:00|30036.9|29996.9|30034.1|29994.1|30036.9|29996.9|30034.1|29994.1|32
1743402300000|2025-03-31 06:25:00|30039.7|29999.7|30044.2|30004.2|30044.2|30004.2|30039.7|29999.7|24
1743402600000|2025-03-31 06:30:00|30037|29997|30044.2|30004.2|30044.2|30004.2|30037|29997|155
1743402900000|2025-03-31 06:35:00|30054.2|30014.2|30054.2|30014.2|30064.2|30024.2|30044.2|30004.2|117
1743403200000|2025-03-31 06:40:00|30054.3|30014.3|30079.3|30039.3|30084.3|30044.3|30044.3|30004.3|146
1743403500000|2025-03-31 06:45:00|30081.5|30041.5|30082.1|30042.1|30084.3|30044.3|30076.5|30036.5|61
1743403800000|2025-03-31 06:50:00|30082.2|30042.2|30085|30045|30090|30050|30077.2|30037.2|188
1743404100000|2025-03-31 06:55:00|30087.2|30047.2|30090|30050|30090|30050|30082.2|30042.2|64
1743404400000|2025-03-31 07:00:00|30090.1|30050.1|30087.3|30047.3|30090.1|30050.1|30082.3|30042.3|155
1743404700000|2025-03-31 07:05:00|30084.5|30044.5|30094.5|30054.5|30094.5|30054.5|30084.5|30044.5|65
1743405000000|2025-03-31 07:10:00|30087.3|30047.3|30087.3|30047.3|30094.5|30054.5|30084.5|30044.5|27
1743405300000|2025-03-31 07:15:00|30084.5|30044.5|30084.6|30044.6|30094.6|30054.6|30084.5|30044.5|95
1743405600000|2025-03-31 07:20:00|30087.4|30047.4|30084.6|30044.6|30087.4|30047.4|30084.6|30044.6|3
1743405900000|2025-03-31 07:25:00|30079.6|30039.6|30064.7|30024.7|30079.6|30039.6|30064.6|30024.6|42
1743406200000|2025-03-31 07:30:00|30067.5|30027.5|30072.5|30032.5|30072.5|30032.5|30054.7|30014.7|43
1743406500000|2025-03-31 07:35:00|30067.5|30027.5|30054.7|30014.7|30067.5|30027.5|30044.7|30004.7|11
1743406800000|2025-03-31 07:40:00|30054.8|30014.8|30054.8|30014.8|30054.8|30014.8|30054.8|30014.8|4
1743407100000|2025-03-31 07:45:00|30064.8|30024.8|30074.8|30034.8|30074.8|30034.8|30057.6|30017.6|74
1743407400000|2025-03-31 07:50:00|30069.8|30029.8|30064.9|30024.9|30074.8|30034.8|30064.8|30024.8|46
1743407700000|2025-03-31 07:55:00|30074.9|30034.9|30054.9|30014.9|30074.9|30034.9|30054.9|30014.9|78
1743408000000|2025-03-31 08:00:00|30044.9|30004.9|30034.9|29994.9|30044.9|30004.9|30029.9|29989.9|48
1743408300000|2025-03-31 08:05:00|30024.9|29984.9|30025|29985|30035|29995|30024.9|29984.9|29
1743408600000|2025-03-31 08:10:00|30022.8|29982.8|30035|29995|30052.8|30012.8|30022.8|29982.8|39
1743408900000|2025-03-31 08:15:00|30027.8|29987.8|30020.7|29980.7|30032.9|29992.9|30005.7|29965.7|149
1743409200000|2025-03-31 08:20:00|30022.9|29982.9|30030.7|29990.7|30040.7|30000.7|30020.7|29980.7|42
1743409500000|2025-03-31 08:25:00|30020.7|29980.7|30040.8|30000.8|30040.8|30000.8|30020.7|29980.7|30
1743409800000|2025-03-31 08:30:00|30038.6|29998.6|30050.8|30010.8|30058|30018|30038.6|29998.6|118
1743410100000|2025-03-31 08:35:00|30040.8|30000.8|30040.9|30000.9|30040.9|30000.9|30030.8|29990.8|36
1743410400000|2025-03-31 08:40:00|30043.7|30003.7|30040.9|30000.9|30043.7|30003.7|30040.9|30000.9|1
1743410700000|2025-03-31 08:45:00|30048.7|30008.7|30020.9|29980.9|30050.9|30010.9|30020.9|29980.9|59
1743411000000|2025-03-31 08:50:00|30030.9|29990.9|30041|30001|30051|30011|30030.9|29990.9|73
1743411300000|2025-03-31 08:55:00|30043.2|30003.2|30051|30011|30055.4|30015.4|30041|30001|40
1743411600000|2025-03-31 09:00:00|30053.2|30013.2|30051.1|30011.1|30053.2|30013.2|30048.2|30008.2|16
1743411900000|2025-03-31 09:05:00|30061.1|30021.1|30051.1|30011.1|30061.1|30021.1|30051.1|30011.1|19
1743412200000|2025-03-31 09:10:00|30058.3|30018.3|30065.5|30025.5|30068.3|30028.3|30055.5|30015.5|25
1743412500000|2025-03-31 09:15:00|30063.3|30023.3|30061.2|30021.2|30063.3|30023.3|30055.5|30015.5|27
1743412800000|2025-03-31 09:20:00|30071.2|30031.2|30061.2|30021.2|30071.2|30031.2|30061.2|30021.2|32
1743413100000|2025-03-31 09:25:00|30068.4|30028.4|30071.3|30031.3|30075.6|30035.6|30068.4|30028.4|15
1743413400000|2025-03-31 09:30:00|30068.5|30028.5|30061.3|30021.3|30068.5|30028.5|30061.3|30021.3|13
1743413700000|2025-03-31 09:35:00|30058.5|30018.5|30071.3|30031.3|30071.3|30031.3|30058.5|30018.5|8
1743414000000|2025-03-31 09:40:00|30071.4|30031.4|30073.6|30033.6|30075.7|30035.7|30058.6|30018.6|106
1743414300000|2025-03-31 09:45:00|30071.4|30031.4|30051.4|30011.4|30071.4|30031.4|30038.6|29998.6|179
1743414600000|2025-03-31 09:50:00|30048.6|30008.6|30053.6|30013.6|30055.8|30015.8|30045.8|30005.8|11
1743414900000|2025-03-31 09:55:00|30055.8|30015.8|30065.9|30025.9|30075.9|30035.9|30055.8|30015.8|92
1743415200000|2025-03-31 10:00:00|30068.7|30028.7|30065.9|30025.9|30081.5|30041.5|30065.9|30025.9|97
1743415500000|2025-03-31 10:05:00|30068.7|30028.7|30075.9|30035.9|30078.8|30038.8|30065.9|30025.9|50
1743415800000|2025-03-31 10:10:00|30076|30036|30078.8|30038.8|30081.6|30041.6|30068.8|30028.8|59
1743416100000|2025-03-31 10:15:00|30076|30036|30066|30026|30078.8|30038.8|30066|30026|37
1743416400000|2025-03-31 10:20:00|30068.9|30028.9|30086.1|30046.1|30088.9|30048.9|30066|30026|69
1743416700000|2025-03-31 10:25:00|30088.9|30048.9|30078.9|30038.9|30088.9|30048.9|30078.9|30038.9|52
1743417000000|2025-03-31 10:30:00|30081.8|30041.8|30086.1|30046.1|30086.1|30046.1|30076.1|30036.1|39
1743417300000|2025-03-31 10:35:00|30084|30044|30096.2|30056.2|30096.2|30056.2|30084|30044|89
1743417600000|2025-03-31 10:40:00|30093.4|30053.4|30096.2|30056.2|30096.2|30056.2|30081.2|30041.2|66
1743417900000|2025-03-31 10:45:00|30106.2|30066.2|30091.3|30051.3|30106.2|30066.2|30076.3|30036.3|67
1743418200000|2025-03-31 10:50:00|30094.1|30054.1|30106.3|30066.3|30106.3|30066.3|30093.4|30053.4|73
1743418500000|2025-03-31 10:55:00|30103.5|30063.5|30101.4|30061.4|30106.3|30066.3|30086.3|30046.3|26
1743418800000|2025-03-31 11:00:00|30099.2|30059.2|30096.4|30056.4|30099.2|30059.2|30089.2|30049.2|49
1743419100000|2025-03-31 11:05:00|30106.4|30066.4|30091.4|30051.4|30106.4|30066.4|30089.3|30049.3|22
1743419400000|2025-03-31 11:10:00|30086.4|30046.4|30096.5|30056.5|30096.5|30056.5|30086.4|30046.4|42
1743419700000|2025-03-31 11:15:00|30091.5|30051.5|30091.5|30051.5|30096.5|30056.5|30086.5|30046.5|11
1743420000000|2025-03-31 11:20:00|30096.5|30056.5|30094.4|30054.4|30096.5|30056.5|30094.4|30054.4|23
1743420300000|2025-03-31 11:25:00|30089.4|30049.4|30089.4|30049.4|30096.6|30056.6|30089.4|30049.4|48
1743420600000|2025-03-31 11:30:00|30094.4|30054.4|30106.6|30066.6|30106.6|30066.6|30089.4|30049.4|18
1743420900000|2025-03-31 11:35:00|30099.5|30059.5|30099.5|30059.5|30106.6|30066.6|30086.7|30046.7|39
1743421200000|2025-03-31 11:40:00|30104.5|30064.5|30106.7|30066.7|30106.7|30066.7|30099.5|30059.5|27
1743421500000|2025-03-31 11:45:00|30099.6|30059.6|30086.8|30046.8|30106.7|30066.7|30086.7|30046.7|80
1743421800000|2025-03-31 11:50:00|30089.6|30049.6|30084.6|30044.6|30094.6|30054.6|30076.8|30036.8|21
1743422100000|2025-03-31 11:55:00|30081.8|30041.8|30086.8|30046.8|30089.7|30049.7|30076.8|30036.8|33
1743422400000|2025-03-31 12:00:00|30089.7|30049.7|30059.7|30019.7|30096.9|30056.9|30059.7|30019.7|50
1743422700000|2025-03-31 12:05:00|30056.9|30016.9|30044.7|30004.7|30061.9|30021.9|30036.9|29996.9|169
1743423000000|2025-03-31 12:10:00|30044.8|30004.8|30057|30017|30057|30017|30036.9|29996.9|73
1743423300000|2025-03-31 12:15:00|30062.6|30022.6|30039.8|29999.8|30067|30027|30039.8|29999.8|122
1743423600000|2025-03-31 12:20:00|30037|29997|29980.5|29940.5|30047|30007|29968.3|29928.3|305
1743423900000|2025-03-31 12:25:00|29982.7|29942.7|30012.7|29972.7|30012.7|29972.7|29978.4|29938.4|88
1743424200000|2025-03-31 12:30:00|30007.7|29967.7|30037.8|29997.8|30052.8|30012.8|30007.7|29967.7|83
1743424500000|2025-03-31 12:35:00|30035.6|29995.6|30032.8|29992.8|30042.8|30002.8|30022.8|29982.8|85
1743424800000|2025-03-31 12:40:00|30027.8|29987.8|30035.7|29995.7|30042.9|30002.9|30022.8|29982.8|80
1743427800000|2025-03-31 13:30:00|30030.4|29990.4|29958.9|29918.9|30053.3|30013.3|29938.9|29898.9|1542
1743428100000|2025-03-31 13:35:00|29956.8|29916.8|29989|29949|30059|30019|29948.9|29908.9|1075
1743428400000|2025-03-31 13:40:00|29991.8|29951.8|29991.9|29951.9|30039|29999|29986.9|29946.9|645
1743428700000|2025-03-31 13:45:00|29994.7|29954.7|30011.9|29971.9|30024.7|29984.7|29971.9|29931.9|413
1743429000000|2025-03-31 13:50:00|30009.1|29969.1|30006.9|29966.9|30049.1|30009.1|29989.1|29949.1|404
1743429300000|2025-03-31 13:55:00|30009.1|29969.1|30019.2|29979.2|30039.1|29999.1|29999.1|29959.1|689
1743429600000|2025-03-31 14:00:00|30014.8|29974.8|29949.2|29909.2|30014.8|29974.8|29929.2|29889.2|564
1743429900000|2025-03-31 14:05:00|29944.9|29904.9|29919.2|29879.2|29949.2|29909.2|29914.9|29874.9|427
1743430200000|2025-03-31 14:10:00|29927.1|29887.1|29969.3|29929.3|29979.3|29939.3|29917.1|29877.1|404
1743430500000|2025-03-31 14:15:00|29971.4|29931.4|29919.3|29879.3|29971.4|29931.4|29909.3|29869.3|310
1743430800000|2025-03-31 14:20:00|29909.3|29869.3|29933.7|29893.7|29949.3|29909.3|29909.3|29869.3|268
1743431100000|2025-03-31 14:25:00|29943.7|29903.7|29983.7|29943.7|29983.7|29943.7|29929.4|29889.4|265
1743431400000|2025-03-31 14:30:00|29978.7|29938.7|29973.1|29933.1|30000.9|29960.9|29968.1|29928.1|552
1743431700000|2025-03-31 14:35:00|29970.9|29930.9|29982.5|29942.5|29982.5|29942.5|29958.1|29918.1|826
1743432000000|2025-03-31 14:40:00|29980.3|29940.3|30025.3|29985.3|30032.5|29992.5|29962.5|29922.5|512
1743432300000|2025-03-31 14:45:00|30028.2|29988.2|30072.5|30032.5|30075.4|30035.4|30028.2|29988.2|403
1743432600000|2025-03-31 14:50:00|30070.4|30030.4|30070.4|30030.4|30102.6|30062.6|30068.3|30028.3|438
1743432900000|2025-03-31 14:55:00|30068.3|30028.3|30028.3|29988.3|30078.3|30038.3|30028.3|29988.3|775
1743433200000|2025-03-31 15:00:00|30035.5|29995.5|30072.7|30032.7|30080.5|30040.5|29998.3|29958.3|402
1743433500000|2025-03-31 15:05:00|30082.7|30042.7|30062.7|30022.7|30092.7|30052.7|30052.7|30012.7|206
1743433800000|2025-03-31 15:10:00|30060.5|30020.5|30077.7|30037.7|30077.7|30037.7|30035.6|29995.6|317
1743434100000|2025-03-31 15:15:00|30079.9|30039.9|30062.8|30022.8|30082.7|30042.7|30042.8|30002.8|299
1743434400000|2025-03-31 15:20:00|30057.8|30017.8|30020.7|29980.7|30072.8|30032.8|30005.6|29965.6|353
1743434700000|2025-03-31 15:25:00|30022.8|29982.8|30057.9|30017.9|30062.9|30022.9|30010.7|29970.7|202
1743435000000|2025-03-31 15:30:00|30055.7|30015.7|29997.9|29957.9|30062.9|30022.9|29992.9|29952.9|321
1743435300000|2025-03-31 15:35:00|29992.9|29952.9|29982.9|29942.9|30002.9|29962.9|29968.6|29928.6|208
1743435600000|2025-03-31 15:40:00|29978.6|29938.6|29993|29953|30013|29973|29972.9|29932.9|224
1743435900000|2025-03-31 15:45:00|29995.1|29955.1|29943|29903|30003|29963|29943|29903|318
1743436200000|2025-03-31 15:50:00|29923|29883|29940.9|29900.9|29963|29923|29903|29863|441
1743436500000|2025-03-31 15:55:00|29943.1|29903.1|29925.9|29885.9|29943.1|29903.1|29905.9|29865.9|639
1743436800000|2025-03-31 16:00:00|29930.9|29890.9|29843.1|29803.1|30065.9|30025.9|29773.1|29733.1|1548
1743437100000|2025-03-31 16:05:00|29846|29806|29800.3|29760.3|29883.1|29843.1|29790.3|29750.3|926
1743437400000|2025-03-31 16:10:00|29803.2|29763.2|29677.5|29637.5|29805.3|29765.3|29667.5|29627.5|750
1743437700000|2025-03-31 16:15:00|29670.4|29630.4|29747.6|29707.6|29770.4|29730.4|29670.4|29630.4|595
1743438000000|2025-03-31 16:20:00|29754.7|29714.7|29747.6|29707.6|29775.4|29735.4|29697.6|29657.6|431
1743438300000|2025-03-31 16:25:00|29742.6|29702.6|29757.6|29717.6|29777.6|29737.6|29727.6|29687.6|421
1743438600000|2025-03-31 16:30:00|29760.5|29720.5|29702|29662|29807.7|29767.7|29694.8|29654.8|1093
1743438900000|2025-03-31 16:35:00|29692|29652|29712|29672|29712|29672|29682|29642|326
1743439200000|2025-03-31 16:40:00|29707.7|29667.7|29742.1|29702.1|29754.9|29714.9|29684.9|29644.9|491
1743439500000|2025-03-31 16:45:00|29744.9|29704.9|29712.8|29672.8|29772.1|29732.1|29707.8|29667.8|698
1743439800000|2025-03-31 16:50:00|29710.6|29670.6|29692.1|29652.1|29725|29685|29672.1|29632.1|361
1743440100000|2025-03-31 16:55:00|29690|29650|29675|29635|29720|29680|29672.2|29632.2|238
1743440400000|2025-03-31 17:00:00|29682.2|29642.2|29696.5|29656.5|29702.2|29662.2|29630|29590|1494
1743440700000|2025-03-31 17:05:00|29694.4|29654.4|29704.4|29664.4|29712.2|29672.2|29662.2|29622.2|391
1743441000000|2025-03-31 17:10:00|29706.6|29666.6|29656.6|29616.6|29706.6|29666.6|29656.6|29616.6|363
1743441300000|2025-03-31 17:15:00|29658.8|29618.8|29666.6|29626.6|29666.6|29626.6|29646.6|29606.6|577
1743441600000|2025-03-31 17:20:00|29686.6|29646.6|29666.7|29626.7|29686.6|29646.6|29666.6|29626.6|317
1743441900000|2025-03-31 17:25:00|29659.5|29619.5|29642.4|29602.4|29666.7|29626.7|29626.7|29586.7|304
1743442200000|2025-03-31 17:30:00|29646.7|29606.7|29666.8|29626.8|29689.6|29649.6|29619.6|29579.6|361
1743442500000|2025-03-31 17:35:00|29672.5|29632.5|29646.8|29606.8|29686.8|29646.8|29646.8|29606.8|326
1743442800000|2025-03-31 17:40:00|29651.1|29611.1|29634.7|29594.7|29656.8|29616.8|29616.8|29576.8|270
1743443100000|2025-03-31 17:45:00|29632.5|29592.5|29646.9|29606.9|29656.8|29616.8|29626.8|29586.8|336
1743443400000|2025-03-31 17:50:00|29656.9|29616.9|29626.9|29586.9|29659.7|29619.7|29616.9|29576.9|333
1743443700000|2025-03-31 17:55:00|29621.9|29581.9|29666.9|29626.9|29676.9|29636.9|29616.9|29576.9|419
1743444000000|2025-03-31 18:00:00|29669.8|29629.8|29637|29597|29669.8|29629.8|29617|29577|605
1743444300000|2025-03-31 18:05:00|29647|29607|29642.7|29602.7|29662.7|29622.7|29637|29597|613
1743444600000|2025-03-31 18:10:00|29645.6|29605.6|29682.8|29642.8|29687.1|29647.1|29632.7|29592.7|2517
1743444900000|2025-03-31 18:15:00|29684.9|29644.9|29677.1|29637.1|29687.1|29647.1|29657.1|29617.1|702
1743465600000|2025-04-01 00:00:00|29669.7|29629.7|29614|29574|29702.6|29662.6|29589.7|29549.7|485
1743465900000|2025-04-01 00:05:00|29611.9|29571.9|29614|29574|29626.9|29586.9|29599.7|29559.7|43
1743466200000|2025-04-01 00:10:00|29616.9|29576.9|29634.8|29594.8|29639.8|29599.8|29614|29574|32
1743466500000|2025-04-01 00:15:00|29629.8|29589.8|29644.1|29604.1|29654.1|29614.1|29629.8|29589.8|77
1743466800000|2025-04-01 00:20:00|29647|29607|29637|29597|29657|29617|29637|29597|15
1743467100000|2025-04-01 00:25:00|29634.1|29594.1|29637|29597|29637|29597|29634.1|29594.1|11
1743467400000|2025-04-01 00:30:00|29637.1|29597.1|29637.1|29597.1|29639.9|29599.9|29634.2|29594.2|1
1743467700000|2025-04-01 00:35:00|29634.2|29594.2|29627.1|29587.1|29637.1|29597.1|29627.1|29587.1|18
1743468000000|2025-04-01 00:40:00|29630|29590|29632.2|29592.2|29637.2|29597.2|29630|29590|119
1743468300000|2025-04-01 00:45:00|29637.2|29597.2|29625.8|29585.8|29640.1|29600.1|29623.7|29583.7|27
1743468600000|2025-04-01 00:50:00|29628.7|29588.7|29645.9|29605.9|29645.9|29605.9|29628.7|29588.7|28
1743468900000|2025-04-01 00:55:00|29640.9|29600.9|29645.9|29605.9|29645.9|29605.9|29635.9|29595.9|18
1743469200000|2025-04-01 01:00:00|29653|29613|29605.9|29565.9|29658.8|29618.8|29581.7|29541.7|127
1743469500000|2025-04-01 01:05:00|29603.8|29563.8|29596|29556|29608.8|29568.8|29588.8|29548.8|30
1743469800000|2025-04-01 01:10:00|29593.9|29553.9|29586|29546|29598.9|29558.9|29583.9|29543.9|21
1743470100000|2025-04-01 01:15:00|29588.9|29548.9|29588.9|29548.9|29588.9|29548.9|29583.9|29543.9|4
1743470400000|2025-04-01 01:20:00|29586.1|29546.1|29581.8|29541.8|29591.8|29551.8|29581.8|29541.8|60
1743470700000|2025-04-01 01:25:00|29584|29544|29574|29534|29586.1|29546.1|29571.9|29531.9|63
1743471000000|2025-04-01 01:30:00|29571.9|29531.9|29561.9|29521.9|29579|29539|29551.9|29511.9|131
1743471300000|2025-04-01 01:35:00|29571.9|29531.9|29579.1|29539.1|29582|29542|29566.2|29526.2|23
1743471600000|2025-04-01 01:40:00|29574.1|29534.1|29574.1|29534.1|29574.1|29534.1|29559.1|29519.1|18
1743471900000|2025-04-01 01:45:00|29579.1|29539.1|29619.2|29579.2|29619.2|29579.2|29579.1|29539.1|66
1743472200000|2025-04-01 01:50:00|29616.3|29576.3|29612.1|29572.1|29624.2|29584.2|29606.3|29566.3|12
1743472500000|2025-04-01 01:55:00|29609.2|29569.2|29624.2|29584.2|29624.2|29584.2|29606.3|29566.3|0
1743472800000|2025-04-01 02:00:00|29626.4|29586.4|29624.3|29584.3|29629.2|29589.2|29619.2|29579.2|19
1743473100000|2025-04-01 02:05:00|29622.2|29582.2|29629.3|29589.3|29632.2|29592.2|29619.3|29579.3|1
1743473400000|2025-04-01 02:10:00|29632.2|29592.2|29639.4|29599.4|29642.2|29602.2|29632.2|29592.2|0
1743473700000|2025-04-01 02:15:00|29632.2|29592.2|29632.3|29592.3|29634.4|29594.4|29629.4|29589.4|31
1743474000000|2025-04-01 02:20:00|29634.4|29594.4|29632.3|29592.3|29639.4|29599.4|29632.3|29592.3|3
1743474300000|2025-04-01 02:25:00|29634.4|29594.4|29639.5|29599.5|29642.3|29602.3|29634.4|29594.4|0
1743474600000|2025-04-01 02:30:00|29636.6|29596.6|29629.5|29589.5|29639.5|29599.5|29629.5|29589.5|31
1743474900000|2025-04-01 02:35:00|29624.5|29584.5|29632.4|29592.4|29632.4|29592.4|29622.4|29582.4|25
1743475200000|2025-04-01 02:40:00|29622.4|29582.4|29639.6|29599.6|29652.5|29612.5|29622.4|29582.4|23
1743475500000|2025-04-01 02:45:00|29636.7|29596.7|29632.5|29592.5|29644.6|29604.6|29632.5|29592.5|3
1743475800000|2025-04-01 02:50:00|29624.6|29584.6|29632.6|29592.6|29632.6|29592.6|29622.5|29582.5|21
1743476100000|2025-04-01 02:55:00|29634.7|29594.7|29649.7|29609.7|29649.7|29609.7|29634.7|29594.7|8
1743476400000|2025-04-01 03:00:00|29646.8|29606.8|29639.7|29599.7|29646.8|29606.8|29639.7|29599.7|6
1743476700000|2025-04-01 03:05:00|29639.8|29599.8|29642.7|29602.7|29649.8|29609.8|29634.8|29594.8|18
1743477000000|2025-04-01 03:10:00|29639.8|29599.8|29632.7|29592.7|29642.7|29602.7|29632.7|29592.7|19
1743477300000|2025-04-01 03:15:00|29629.8|29589.8|29627|29587|29632.7|29592.7|29627|29587|0
1743477600000|2025-04-01 03:20:00|29629.9|29589.9|29627|29587|29632.8|29592.8|29627|29587|27
1743477900000|2025-04-01 03:25:00|29624.9|29584.9|29622.8|29582.8|29624.9|29584.9|29617|29577|18
1743478200000|2025-04-01 03:30:00|29619.9|29579.9|29627.1|29587.1|29630|29590|29619.9|29579.9|6
1743478500000|2025-04-01 03:35:00|29622.9|29582.9|29622.9|29582.9|29625|29585|29622.9|29582.9|2
1743478800000|2025-04-01 03:40:00|29620|29580|29615.1|29575.1|29620|29580|29610|29570|13
1743479100000|2025-04-01 03:45:00|29612.9|29572.9|29613|29573|29613|29573|29612.9|29572.9|1
1743479400000|2025-04-01 03:50:00|29605.1|29565.1|29600.1|29560.1|29605.1|29565.1|29600.1|29560.1|2
1743479700000|2025-04-01 03:55:00|29598|29558|29600.2|29560.2|29600.2|29560.2|29597.3|29557.3|8
1743480000000|2025-04-01 04:00:00|29603.1|29563.1|29610.2|29570.2|29613.1|29573.1|29603.1|29563.1|11
1743480300000|2025-04-01 04:05:00|29607.3|29567.3|29605.3|29565.3|29607.4|29567.4|29605.3|29565.3|1
1743480600000|2025-04-01 04:10:00|29603.1|29563.1|29610.3|29570.3|29610.3|29570.3|29600.3|29560.3|0
1743480900000|2025-04-01 04:15:00|29607.4|29567.4|29605.3|29565.3|29607.4|29567.4|29603.2|29563.2|1
1743481200000|2025-04-01 04:20:00|29603.2|29563.2|29600.4|29560.4|29605.4|29565.4|29600.4|29560.4|1
1743481500000|2025-04-01 04:25:00|29603.3|29563.3|29600.4|29560.4|29603.3|29563.3|29597.5|29557.5|0
1743481800000|2025-04-01 04:30:00|29603.3|29563.3|29605.5|29565.5|29605.5|29565.5|29603.3|29563.3|0
1743482100000|2025-04-01 04:35:00|29603.3|29563.3|29610.5|29570.5|29610.5|29570.5|29603.3|29563.3|0
1743482400000|2025-04-01 04:40:00|29607.6|29567.6|29605.5|29565.5|29610.5|29570.5|29605.5|29565.5|6
1743482700000|2025-04-01 04:45:00|29603.4|29563.4|29597.7|29557.7|29603.4|29563.4|29597.7|29557.7|1
1743483000000|2025-04-01 04:50:00|29595.6|29555.6|29593.5|29553.5|29597.7|29557.7|29593.5|29553.5|6
1743483300000|2025-04-01 04:55:00|29595.6|29555.6|29605.6|29565.6|29607.8|29567.8|29595.6|29555.6|28
1743483600000|2025-04-01 05:00:00|29602.8|29562.8|29597.8|29557.8|29603.5|29563.5|29597.8|29557.8|11
1743483900000|2025-04-01 05:05:00|29600.7|29560.7|29593.6|29553.6|29600.7|29560.7|29593.6|29553.6|2
1743484200000|2025-04-01 05:10:00|29593.7|29553.7|29593.7|29553.7|29593.7|29553.7|29593.7|29553.7|1
1743484500000|2025-04-01 05:15:00|29600.8|29560.8|29593.7|29553.7|29600.8|29560.8|29593.7|29553.7|10
1743484800000|2025-04-01 05:20:00|29595.8|29555.8|29593.7|29553.7|29595.8|29555.8|29593.7|29553.7|0
1743485100000|2025-04-01 05:25:00|29595.9|29555.9|29603.8|29563.8|29605.9|29565.9|29595.9|29555.9|9
1743485400000|2025-04-01 05:30:00|29600.9|29560.9|29583.8|29543.8|29603.8|29563.8|29583.8|29543.8|15
1743485700000|2025-04-01 05:35:00|29580.9|29540.9|29583.8|29543.8|29583.8|29543.8|29580.9|29540.9|15
1743486000000|2025-04-01 05:40:00|29583.9|29543.9|29583.9|29543.9|29583.9|29543.9|29583.9|29543.9|2
1743486300000|2025-04-01 05:45:00|29581|29541|29571|29531|29581|29541|29568.1|29528.1|22
1743486600000|2025-04-01 05:50:00|29571.1|29531.1|29574|29534|29574|29534|29571.1|29531.1|6
1743486900000|2025-04-01 05:55:00|29578.2|29538.2|29581.1|29541.1|29584|29544|29578.2|29538.2|24
1743487200000|2025-04-01 06:00:00|29584|29544|29584|29544|29584|29544|29584|29544|3
1743487500000|2025-04-01 06:05:00|29584.1|29544.1|29581.2|29541.2|29586.2|29546.2|29581.2|29541.2|6
1743487800000|2025-04-01 06:10:00|29584.1|29544.1|29594.1|29554.1|29594.1|29554.1|29581.2|29541.2|2
1743488100000|2025-04-01 06:15:00|29601.2|29561.2|29621.3|29581.3|29624.2|29584.2|29601.2|29561.2|54
1743488400000|2025-04-01 06:20:00|29624.2|29584.2|29606.3|29566.3|29624.2|29584.2|29601.3|29561.3|11
1743488700000|2025-04-01 06:25:00|29604.2|29564.2|29594.2|29554.2|29604.2|29564.2|29594.2|29554.2|3
1743489000000|2025-04-01 06:30:00|29591.4|29551.4|29604.3|29564.3|29604.3|29564.3|29591.4|29551.4|25
1743489300000|2025-04-01 06:35:00|29601.4|29561.4|29604.3|29564.3|29604.3|29564.3|29601.4|29561.4|0
1743489600000|2025-04-01 06:40:00|29601.5|29561.5|29604.4|29564.4|29604.4|29564.4|29601.5|29561.5|0
1743489900000|2025-04-01 06:45:00|29614.4|29574.4|29584.4|29544.4|29614.4|29574.4|29584.4|29544.4|10
1743490200000|2025-04-01 06:50:00|29581.5|29541.5|29584.4|29544.4|29584.4|29544.4|29581.5|29541.5|0
1743490500000|2025-04-01 06:55:00|29584.5|29544.5|29574.5|29534.5|29591.6|29551.6|29571.6|29531.6|42
1743490800000|2025-04-01 07:00:00|29571.6|29531.6|29564.5|29524.5|29574.5|29534.5|29564.5|29524.5|25
1743491100000|2025-04-01 07:05:00|29574.5|29534.5|29571.7|29531.7|29574.6|29534.6|29571.6|29531.6|18
1743491400000|2025-04-01 07:10:00|29574.6|29534.6|29581.7|29541.7|29581.7|29541.7|29571.7|29531.7|12
1743491700000|2025-04-01 07:15:00|29584.6|29544.6|29584.6|29544.6|29586.7|29546.7|29584.6|29544.6|8
1743492000000|2025-04-01 07:20:00|29581.7|29541.7|29581.8|29541.8|29584.7|29544.7|29581.7|29541.7|3
1743492300000|2025-04-01 07:25:00|29578.9|29538.9|29571.8|29531.8|29581.8|29541.8|29569.7|29529.7|15
1743492600000|2025-04-01 07:30:00|29566.8|29526.8|29594.8|29554.8|29594.8|29554.8|29554.7|29514.7|124
1743492900000|2025-04-01 07:35:00|29601.9|29561.9|29552.7|29512.7|29601.9|29561.9|29547.7|29507.7|105
1743493200000|2025-04-01 07:40:00|29550.6|29510.6|29564.8|29524.8|29570.6|29530.6|29550.6|29510.6|30
1743493500000|2025-04-01 07:45:00|29567.7|29527.7|29584.9|29544.9|29594.9|29554.9|29564.8|29524.8|18
1743493800000|2025-04-01 07:50:00|29587.8|29547.8|29584.9|29544.9|29587.8|29547.8|29574.9|29534.9|20
1743494100000|2025-04-01 07:55:00|29580.7|29540.7|29584.9|29544.9|29589.9|29549.9|29574.9|29534.9|84
1743494400000|2025-04-01 08:00:00|29585|29545|29587.9|29547.9|29595|29555|29585|29545|10
1743494700000|2025-04-01 08:05:00|29585|29545|29577.9|29537.9|29587.9|29547.9|29567.9|29527.9|29
1743495000000|2025-04-01 08:10:00|29582.9|29542.9|29575.1|29535.1|29590.9|29550.9|29575.1|29535.1|13
1743495300000|2025-04-01 08:15:00|29573|29533|29585.1|29545.1|29595.1|29555.1|29568|29528|58
1743495600000|2025-04-01 08:20:00|29583|29543|29575.1|29535.1|29583|29543|29568|29528|13
1743495900000|2025-04-01 08:25:00|29578|29538|29570.2|29530.2|29578|29538|29570.2|29530.2|72
1743496200000|2025-04-01 08:30:00|29568.1|29528.1|29575.2|29535.2|29575.2|29535.2|29565.2|29525.2|38
1743496500000|2025-04-01 08:35:00|29565.2|29525.2|29565.3|29525.3|29571.1|29531.1|29565.2|29525.2|24
1743496800000|2025-04-01 08:40:00|29563.2|29523.2|29561.1|29521.1|29563.2|29523.2|29555.3|29515.3|12
1743497100000|2025-04-01 08:45:00|29558.2|29518.2|29565.3|29525.3|29565.3|29525.3|29555.3|29515.3|34
1743497400000|2025-04-01 08:50:00|29568.2|29528.2|29565.4|29525.4|29583.3|29543.3|29565.3|29525.3|14
1743497700000|2025-04-01 08:55:00|29568.3|29528.3|29565.4|29525.4|29581.2|29541.2|29565.4|29525.4|35
1743498000000|2025-04-01 09:00:00|29568.3|29528.3|29561.3|29521.3|29578.3|29538.3|29561.2|29521.2|27
1743498300000|2025-04-01 09:05:00|29565.5|29525.5|29578.4|29538.4|29578.4|29538.4|29558.4|29518.4|31
1743498600000|2025-04-01 09:10:00|29575.5|29535.5|29608.4|29568.4|29623.4|29583.4|29575.5|29535.5|48
1743498900000|2025-04-01 09:15:00|29605.5|29565.5|29645.6|29605.6|29648.5|29608.5|29605.5|29565.5|72
1743499200000|2025-04-01 09:20:00|29643.5|29603.5|29658.5|29618.5|29663.5|29623.5|29640.6|29600.6|222
1743499500000|2025-04-01 09:25:00|29653.5|29613.5|29648.6|29608.6|29658.5|29618.5|29645.7|29605.7|6
1743499800000|2025-04-01 09:30:00|29641.5|29601.5|29638.6|29598.6|29651.5|29611.5|29628.6|29588.6|17
1743500100000|2025-04-01 09:35:00|29641.5|29601.5|29648.6|29608.6|29648.6|29608.6|29625.7|29585.7|33
1743500400000|2025-04-01 09:40:00|29640.7|29600.7|29648.7|29608.7|29651.6|29611.6|29638.6|29598.6|11
1743500700000|2025-04-01 09:45:00|29645.8|29605.8|29633.7|29593.7|29651.6|29611.6|29633.7|29593.7|50
1743501000000|2025-04-01 09:50:00|29628.7|29588.7|29638.8|29598.8|29638.8|29598.8|29625.8|29585.8|15
1743501300000|2025-04-01 09:55:00|29633.8|29593.8|29628.8|29588.8|29638.8|29598.8|29618.8|29578.8|25
1743501600000|2025-04-01 10:00:00|29625.9|29585.9|29625.9|29585.9|29635.9|29595.9|29621.7|29581.7|19
1743501900000|2025-04-01 10:05:00|29615.9|29575.9|29621.8|29581.8|29643.9|29603.9|29615.9|29575.9|51
1743502200000|2025-04-01 10:10:00|29618.9|29578.9|29626|29586|29631.8|29591.8|29616|29576|42
1743502500000|2025-04-01 10:15:00|29628.9|29588.9|29616|29576|29628.9|29588.9|29616|29576|14
1743502800000|2025-04-01 10:20:00|29616.1|29576.1|29606.1|29566.1|29621.1|29581.1|29606.1|29566.1|18
1743503100000|2025-04-01 10:25:00|29613.2|29573.2|29610.3|29570.3|29626.1|29586.1|29603.2|29563.2|289
1743503400000|2025-04-01 10:30:00|29613.2|29573.2|29633.3|29593.3|29646.2|29606.2|29610.3|29570.3|40
1743503700000|2025-04-01 10:35:00|29636.2|29596.2|29643.3|29603.3|29650.4|29610.4|29633.3|29593.3|22
1743504000000|2025-04-01 10:40:00|29636.2|29596.2|29656.2|29616.2|29666.2|29626.2|29633.3|29593.3|44
1743504300000|2025-04-01 10:45:00|29663.3|29623.3|29686.3|29646.3|29690.5|29650.5|29663.3|29623.3|96
1743504600000|2025-04-01 10:50:00|29688.4|29648.4|29683.4|29643.4|29688.4|29648.4|29676.3|29636.3|27
1743504900000|2025-04-01 10:55:00|29686.3|29646.3|29693.5|29653.5|29693.5|29653.5|29686.3|29646.3|48
1743505200000|2025-04-01 11:00:00|29696.4|29656.4|29686.4|29646.4|29696.4|29656.4|29663.5|29623.5|34
1743505500000|2025-04-01 11:05:00|29683.5|29643.5|29683.5|29643.5|29688.5|29648.5|29673.5|29633.5|103
1743505800000|2025-04-01 11:10:00|29688.5|29648.5|29708.6|29668.6|29711.5|29671.5|29686.5|29646.5|80
1743506100000|2025-04-01 11:15:00|29706.5|29666.5|29693.6|29653.6|29706.5|29666.5|29688.6|29648.6|14
1743506400000|2025-04-01 11:20:00|29690.7|29650.7|29698.7|29658.7|29705.7|29665.7|29690.7|29650.7|37
1743506700000|2025-04-01 11:25:00|29696.6|29656.6|29720.8|29680.8|29720.8|29680.8|29686.6|29646.6|30
1743507000000|2025-04-01 11:30:00|29710.8|29670.8|29728.7|29688.7|29728.7|29688.7|29700.8|29660.8|68
1743507300000|2025-04-01 11:35:00|29725.8|29685.8|29688.8|29648.8|29728.7|29688.7|29683.8|29643.8|46
1743507600000|2025-04-01 11:40:00|29690.9|29650.9|29670.9|29630.9|29703.8|29663.8|29670.9|29630.9|128
1743507900000|2025-04-01 11:45:00|29665.9|29625.9|29650.9|29610.9|29670.9|29630.9|29650.9|29610.9|46
1743508200000|2025-04-01 11:50:00|29640.9|29600.9|29621|29581|29640.9|29600.9|29610.9|29570.9|122
1743508500000|2025-04-01 11:55:00|29631|29591|29631|29591|29641|29601|29621|29581|79
1743508800000|2025-04-01 12:00:00|29626|29586|29651.1|29611.1|29656|29616|29623.9|29583.9|313
1743509100000|2025-04-01 12:05:00|29644|29604|29631.1|29591.1|29671.1|29631.1|29631.1|29591.1|99
1743509400000|2025-04-01 12:10:00|29634|29594|29641.1|29601.1|29651.1|29611.1|29631.1|29591.1|92
1743509700000|2025-04-01 12:15:00|29646.1|29606.1|29658.3|29618.3|29665.3|29625.3|29641.1|29601.1|152
1743510000000|2025-04-01 12:20:00|29655.3|29615.3|29608.3|29568.3|29655.3|29615.3|29605.4|29565.4|157
1743510300000|2025-04-01 12:25:00|29611.2|29571.2|29625.4|29585.4|29628.3|29588.3|29605.4|29565.4|118
1743510600000|2025-04-01 12:30:00|29628.3|29588.3|29605.5|29565.5|29631.3|29591.3|29605.5|29565.5|103
1743510900000|2025-04-01 12:35:00|29603.4|29563.4|29585.5|29545.5|29618.4|29578.4|29585.5|29545.5|60
1743511200000|2025-04-01 12:40:00|29588.4|29548.4|29635.5|29595.5|29638.4|29598.4|29588.4|29548.4|97
1743514200000|2025-04-01 13:30:00|29578.8|29538.8|29520.5|29480.5|29588.8|29548.8|29513.4|29473.4|2197
1743514500000|2025-04-01 13:35:00|29523.4|29483.4|29547.6|29507.6|29557.6|29517.6|29517.6|29477.6|1145
1743514800000|2025-04-01 13:40:00|29549.7|29509.7|29627.7|29587.7|29651.8|29611.8|29547.6|29507.6|1589
1743515100000|2025-04-01 13:45:00|29622.7|29582.7|29581.9|29541.9|29647.7|29607.7|29563.5|29523.5|1269
1743515400000|2025-04-01 13:50:00|29579.8|29539.8|29581.9|29541.9|29611.9|29571.9|29561.9|29521.9|1003
1743515700000|2025-04-01 13:55:00|29587.7|29547.7|29626.1|29586.1|29626.1|29586.1|29574.8|29534.8|672
1743516000000|2025-04-01 14:00:00|29631.9|29591.9|29706.1|29666.1|29706.1|29666.1|29631.9|29591.9|933
1743516300000|2025-04-01 14:05:00|29699.1|29659.1|29674.1|29634.1|29714.1|29674.1|29649.1|29609.1|665
1743516600000|2025-04-01 14:10:00|29676.2|29636.2|29666.2|29626.2|29706.2|29666.2|29656.2|29616.2|630
1743516900000|2025-04-01 14:15:00|29656.2|29616.2|29646.3|29606.3|29686.2|29646.2|29646.2|29606.2|594
1743517200000|2025-04-01 14:20:00|29649.2|29609.2|29686.3|29646.3|29686.3|29646.3|29636.3|29596.3|435
1743517500000|2025-04-01 14:25:00|29696.3|29656.3|29676.3|29636.3|29706.3|29666.3|29666.3|29626.3|780
1743517800000|2025-04-01 14:30:00|29681.3|29641.3|29669.3|29629.3|29696.3|29656.3|29656.4|29616.4|412
1743518100000|2025-04-01 14:35:00|29676.4|29636.4|29716.4|29676.4|29716.4|29676.4|29636.4|29596.4|517
1743518400000|2025-04-01 14:40:00|29722.3|29682.3|29712.3|29672.3|29729.3|29689.3|29672.3|29632.3|710
1743518700000|2025-04-01 14:45:00|29705.2|29665.2|29695.3|29655.3|29712.3|29672.3|29682.3|29642.3|306
1743519000000|2025-04-01 14:50:00|29700.3|29660.3|29742.4|29702.4|29742.4|29702.4|29692.3|29652.3|322
1743519300000|2025-04-01 14:55:00|29732.4|29692.4|29698.3|29658.3|29742.4|29702.4|29692.4|29652.4|309
1743519600000|2025-04-01 15:00:00|29695.3|29655.3|29752.4|29712.4|29752.4|29712.4|29695.3|29655.3|549
1743519900000|2025-04-01 15:05:00|29755.4|29715.4|29767.5|29727.5|29802.5|29762.5|29730.4|29690.4|470
1743520200000|2025-04-01 15:10:00|29765.4|29725.4|29722.5|29682.5|29772.5|29732.5|29712.5|29672.5|440
1743520500000|2025-04-01 15:15:00|29717.5|29677.5|29715.5|29675.5|29722.6|29682.6|29692.5|29652.5|520
1743520800000|2025-04-01 15:20:00|29718.4|29678.4|29762.6|29722.6|29762.6|29722.6|29718.4|29678.4|362
1743521100000|2025-04-01 15:25:00|29760.5|29720.5|29768.5|29728.5|29792.6|29752.6|29742.6|29702.6|425
1743521400000|2025-04-01 15:30:00|29770.6|29730.6|29802.7|29762.7|29830.6|29790.6|29768.5|29728.5|603
1743521700000|2025-04-01 15:35:00|29805.6|29765.6|29840.6|29800.6|29848.6|29808.6|29782.7|29742.7|484
1743522000000|2025-04-01 15:40:00|29842.7|29802.7|29792.8|29752.8|29842.7|29802.7|29785.7|29745.7|507
1743522300000|2025-04-01 15:45:00|29790.7|29750.7|29792.8|29752.8|29795.7|29755.7|29765.7|29725.7|362
1743522600000|2025-04-01 15:50:00|29785.7|29745.7|29775.8|29735.8|29792.8|29752.8|29768.7|29728.7|246
1743522900000|2025-04-01 15:55:00|29778.7|29738.7|29802.9|29762.9|29822.9|29782.9|29772.8|29732.8|247
1743523200000|2025-04-01 16:00:00|29798.7|29758.7|29798.8|29758.8|29822.9|29782.9|29798.7|29758.7|317
1743523500000|2025-04-01 16:05:00|29800.8|29760.8|29741.7|29701.7|29802.9|29762.9|29738.8|29698.8|545
1743523800000|2025-04-01 16:10:00|29738.8|29698.8|29694.7|29654.7|29744.7|29704.7|29684.7|29644.7|650
1743524100000|2025-04-01 16:15:00|29699.7|29659.7|29666.4|29626.4|29699.7|29659.7|29656.4|29616.4|723
1743524400000|2025-04-01 16:20:00|29670.6|29630.6|29633.6|29593.6|29680.6|29640.6|29630.6|29590.6|481
1743524700000|2025-04-01 16:25:00|29630.6|29590.6|29630.7|29590.7|29636.5|29596.5|29600.7|29560.7|498
1743525000000|2025-04-01 16:30:00|29628.6|29588.6|29600.7|29560.7|29646.5|29606.5|29596.6|29556.6|297
1743525300000|2025-04-01 16:35:00|29603.6|29563.6|29610.7|29570.7|29620.7|29580.7|29590.7|29550.7|275
1743525600000|2025-04-01 16:40:00|29608.7|29568.7|29610.8|29570.8|29616.6|29576.6|29600.8|29560.8|570
1743525900000|2025-04-01 16:45:00|29613.7|29573.7|29647.9|29607.9|29647.9|29607.9|29610.8|29570.8|683
1743526200000|2025-04-01 16:50:00|29645|29605|29620.9|29580.9|29645|29605|29610.9|29570.9|466
1743526500000|2025-04-01 16:55:00|29630.9|29590.9|29628|29588|29630.9|29590.9|29620.9|29580.9|522
1743526800000|2025-04-01 17:00:00|29620.9|29580.9|29581|29541|29620.9|29580.9|29580.9|29540.9|368
1743527100000|2025-04-01 17:05:00|29583|29543|29581|29541|29605.1|29565.1|29581|29541|262
1743527400000|2025-04-01 17:10:00|29583.1|29543.1|29615.2|29575.2|29618.1|29578.1|29581|29541|247
1743527700000|2025-04-01 17:15:00|29611|29571|29571.1|29531.1|29615.2|29575.2|29565.2|29525.2|327
1743528000000|2025-04-01 17:20:00|29568.1|29528.1|29581.1|29541.1|29591.1|29551.1|29568.1|29528.1|408
1743528300000|2025-04-01 17:25:00|29584|29544|29582.4|29542.4|29589|29549|29569.1|29529.1|675
1743528600000|2025-04-01 17:30:00|29579.4|29539.4|29624.5|29584.5|29627.4|29587.4|29575.3|29535.3|484
1743528900000|2025-04-01 17:35:00|29619.5|29579.5|29623.6|29583.6|29639.5|29599.5|29619.5|29579.5|315
1743529200000|2025-04-01 17:40:00|29629.5|29589.5|29633.7|29593.7|29651.6|29611.6|29613.7|29573.7|438
1743529500000|2025-04-01 17:45:00|29638.7|29598.7|29643.7|29603.7|29653.7|29613.7|29633.7|29593.7|228
1743529800000|2025-04-01 17:50:00|29649.6|29609.6|29649.6|29609.6|29663.7|29623.7|29643.7|29603.7|375
1743530100000|2025-04-01 17:55:00|29643.8|29603.8|29649.7|29609.7|29663.8|29623.8|29643.8|29603.8|447
1743530400000|2025-04-01 18:00:00|29647.6|29607.6|29639.7|29599.7|29647.6|29607.6|29599.7|29559.7|417
1743530700000|2025-04-01 18:05:00|29649.7|29609.7|29643.9|29603.9|29663.9|29623.9|29636.8|29596.8|1331
1743531000000|2025-04-01 18:10:00|29651.8|29611.8|29643.9|29603.9|29669.8|29629.8|29641.9|29601.9|2737
1743531300000|2025-04-01 18:15:00|29639.8|29599.8|29592.8|29552.8|29643.9|29603.9|29587.8|29547.8|971
1743552000000|2025-04-02 00:00:00|29589.5|29549.5|29594.6|29554.6|29625.5|29585.5|29562.5|29522.5|275
1743552300000|2025-04-02 00:05:00|29592.5|29552.5|29599.6|29559.6|29602.6|29562.6|29582.6|29542.6|79
1743552600000|2025-04-02 00:10:00|29602.6|29562.6|29615.6|29575.6|29619.6|29579.6|29595.6|29555.6|142
1743552900000|2025-04-02 00:15:00|29620.6|29580.6|29610.6|29570.6|29625.6|29585.6|29608.6|29568.6|19
1743553200000|2025-04-02 00:20:00|29612.7|29572.7|29600.6|29560.6|29618.6|29578.6|29598.6|29558.6|16
1743553500000|2025-04-02 00:25:00|29602.7|29562.7|29598.6|29558.6|29612.7|29572.7|29595.7|29555.7|22
1743553800000|2025-04-02 00:30:00|29600.7|29560.7|29595.7|29555.7|29600.7|29560.7|29595.7|29555.7|8
1743554100000|2025-04-02 00:35:00|29598.7|29558.7|29598.7|29558.7|29602.8|29562.8|29595.8|29555.8|5
1743554400000|2025-04-02 00:40:00|29595.8|29555.8|29602.8|29562.8|29605.8|29565.8|29595.8|29555.8|4
1743554700000|2025-04-02 00:45:00|29602.9|29562.9|29605.8|29565.8|29605.8|29565.8|29598.8|29558.8|9
1743555000000|2025-04-02 00:50:00|29608.8|29568.8|29612.9|29572.9|29612.9|29572.9|29605.8|29565.8|14
1743555300000|2025-04-02 00:55:00|29605.9|29565.9|29600.9|29560.9|29605.9|29565.9|29600.9|29560.9|15
1743555600000|2025-04-02 01:00:00|29603|29563|29588.9|29548.9|29620.9|29580.9|29583|29543|90
1743555900000|2025-04-02 01:05:00|29591|29551|29613|29573|29616|29576|29591|29551|18
1743556200000|2025-04-02 01:10:00|29608|29568|29606|29566|29643.1|29603.1|29606|29566|60
1743556500000|2025-04-02 01:15:00|29613.1|29573.1|29611.1|29571.1|29626.1|29586.1|29603.1|29563.1|167
1743556800000|2025-04-02 01:20:00|29613.1|29573.1|29578.2|29538.2|29613.1|29573.1|29578.2|29538.2|49
1743557100000|2025-04-02 01:25:00|29583.2|29543.2|29566.2|29526.2|29593.2|29553.2|29561.2|29521.2|33
1743557400000|2025-04-02 01:30:00|29563.2|29523.2|29599.2|29559.2|29599.2|29559.2|29563.2|29523.2|25
1743557700000|2025-04-02 01:35:00|29609.2|29569.2|29596.2|29556.2|29613.2|29573.2|29593.3|29553.3|45
1743558000000|2025-04-02 01:40:00|29594.2|29554.2|29583.3|29543.3|29594.2|29554.2|29583.3|29543.3|8
1743558300000|2025-04-02 01:45:00|29586.3|29546.3|29583.4|29543.4|29593.4|29553.4|29583.4|29543.4|38
1743558600000|2025-04-02 01:50:00|29586.3|29546.3|29601.4|29561.4|29601.4|29561.4|29583.4|29543.4|21
1743558900000|2025-04-02 01:55:00|29599.3|29559.3|29593.4|29553.4|29603.4|29563.4|29593.4|29553.4|18
1743559200000|2025-04-02 02:00:00|29596.4|29556.4|29596.4|29556.4|29603.5|29563.5|29593.5|29553.5|25
1743559500000|2025-04-02 02:05:00|29598.5|29558.5|29583.5|29543.5|29601.4|29561.4|29583.5|29543.5|11
1743559800000|2025-04-02 02:10:00|29588.5|29548.5|29586.5|29546.5|29595.6|29555.6|29583.6|29543.6|70
1743560100000|2025-04-02 02:15:00|29583.6|29543.6|29580.6|29540.6|29583.6|29543.6|29580.6|29540.6|1
1743560400000|2025-04-02 02:20:00|29577.7|29537.7|29580.7|29540.7|29580.7|29540.7|29577.7|29537.7|11
1743560700000|2025-04-02 02:25:00|29583.6|29543.6|29587.8|29547.8|29593.7|29553.7|29580.7|29540.7|37
1743561000000|2025-04-02 02:30:00|29583.7|29543.7|29595.8|29555.8|29605.7|29565.7|29575.7|29535.7|48
1743561300000|2025-04-02 02:35:00|29600.8|29560.8|29613.8|29573.8|29619.7|29579.7|29593.7|29553.7|27
1743561600000|2025-04-02 02:40:00|29616.7|29576.7|29613.8|29573.8|29619.7|29579.7|29613.8|29573.8|6
1743561900000|2025-04-02 02:45:00|29606.8|29566.8|29603.8|29563.8|29606.8|29566.8|29603.8|29563.8|3
1743562200000|2025-04-02 02:50:00|29606.8|29566.8|29603.9|29563.9|29613.9|29573.9|29603.8|29563.8|17
1743562500000|2025-04-02 02:55:00|29606.8|29566.8|29623.9|29583.9|29623.9|29583.9|29606.8|29566.8|13
1743562800000|2025-04-02 03:00:00|29618.9|29578.9|29623.9|29583.9|29626.9|29586.9|29618.9|29578.9|20
1743563100000|2025-04-02 03:05:00|29624|29584|29624|29584|29626.9|29586.9|29621|29581|8
1743563400000|2025-04-02 03:10:00|29627|29587|29624|29584|29627|29587|29624|29584|1
1743563700000|2025-04-02 03:15:00|29627|29587|29630|29590|29630|29590|29627|29587|33
1743564000000|2025-04-02 03:20:00|29620|29580|29627.1|29587.1|29627.1|29587.1|29620|29580|18
1743564300000|2025-04-02 03:25:00|29624.1|29584.1|29610.1|29570.1|29624.1|29584.1|29610.1|29570.1|11
1743564600000|2025-04-02 03:30:00|29612.1|29572.1|29617.2|29577.2|29620.1|29580.1|29612.1|29572.1|5
1743564900000|2025-04-02 03:35:00|29612.2|29572.2|29610.2|29570.2|29612.2|29572.2|29607.2|29567.2|10
1743565200000|2025-04-02 03:40:00|29607.2|29567.2|29604.3|29564.3|29607.2|29567.2|29604.3|29564.3|0
1743565500000|2025-04-02 03:45:00|29607.2|29567.2|29604.3|29564.3|29607.2|29567.2|29604.3|29564.3|2
1743565800000|2025-04-02 03:50:00|||||||||13
1743566100000|2025-04-02 03:55:00|29604.4|29564.4|29604.4|29564.4|29604.4|29564.4|29602.3|29562.3|4
1743566400000|2025-04-02 04:00:00|29607.3|29567.3|29597.4|29557.4|29614.4|29574.4|29597.4|29557.4|12
1743566700000|2025-04-02 04:05:00|29602.4|29562.4|29590.4|29550.4|29604.4|29564.4|29582.4|29542.4|13
1743567000000|2025-04-02 04:10:00|29587.4|29547.4|29590.4|29550.4|29590.4|29550.4|29587.4|29547.4|1
1743567300000|2025-04-02 04:15:00|29594.5|29554.5|29597.5|29557.5|29597.5|29557.5|29592.5|29552.5|7
1743567600000|2025-04-02 04:20:00|29594.5|29554.5|29594.6|29554.6|29594.6|29554.6|29592.5|29552.5|6
1743567900000|2025-04-02 04:25:00|29597.6|29557.6|29584.6|29544.6|29597.6|29557.6|29584.6|29544.6|5
1743568200000|2025-04-02 04:30:00|29587.6|29547.6|29594.7|29554.7|29594.7|29554.7|29587.6|29547.6|4
1743568500000|2025-04-02 04:35:00|29589.7|29549.7|29587.7|29547.7|29589.7|29549.7|29584.7|29544.7|11
1743568800000|2025-04-02 04:40:00|29590.6|29550.6|29594.7|29554.7|29594.7|29554.7|29590.6|29550.6|5
1743569100000|2025-04-02 04:45:00|29597.7|29557.7|29594.8|29554.8|29597.7|29557.7|29594.8|29554.8|3
1743569400000|2025-04-02 04:50:00|29597.8|29557.8|29597.8|29557.8|29597.8|29557.8|29597.8|29557.8|0
1743570000000|2025-04-02 05:00:00|29594.9|29554.9|29587.9|29547.9|29597.8|29557.8|29587.9|29547.9|1
1743570300000|2025-04-02 05:05:00|29590.8|29550.8|29587.9|29547.9|29590.8|29550.8|29587.9|29547.9|0
1743570600000|2025-04-02 05:10:00|29600.9|29560.9|29587.9|29547.9|29600.9|29560.9|29587.9|29547.9|23
1743570900000|2025-04-02 05:15:00|29588|29548|29591|29551|29591|29551|29588|29548|11
1743571200000|2025-04-02 05:20:00|29593|29553|29593|29553|29593|29553|29591|29551|3
1743571500000|2025-04-02 05:25:00|29591|29551|29591|29551|29593.1|29553.1|29591|29551|1
1743571800000|2025-04-02 05:30:00|29588.1|29548.1|29591.1|29551.1|29591.1|29551.1|29581|29541|5
1743572100000|2025-04-02 05:35:00|29586.1|29546.1|29583.1|29543.1|29591.1|29551.1|29581.1|29541.1|16
1743572400000|2025-04-02 05:40:00|29581.1|29541.1|29581.2|29541.2|29588.2|29548.2|29581.1|29541.1|13
1743572700000|2025-04-02 05:45:00|29588.2|29548.2|29591.2|29551.2|29591.2|29551.2|29588.2|29548.2|8
1743573000000|2025-04-02 05:50:00|29588.2|29548.2|29591.2|29551.2|29591.2|29551.2|29588.2|29548.2|11
1743573300000|2025-04-02 05:55:00|29588.3|29548.3|29606.3|29566.3|29606.3|29566.3|29581.2|29541.2|32
1743573600000|2025-04-02 06:00:00|29603.3|29563.3|29601.3|29561.3|29606.3|29566.3|29601.3|29561.3|5
1743573900000|2025-04-02 06:05:00|29608.4|29568.4|29611.4|29571.4|29611.4|29571.4|29608.4|29568.4|13
1743574200000|2025-04-02 06:10:00|29618.4|29578.4|29618.4|29578.4|29628.4|29588.4|29618.4|29578.4|19
1743574500000|2025-04-02 06:15:00|29621.4|29581.4|29621.4|29581.4|29623.4|29583.4|29618.4|29578.4|18
1743574800000|2025-04-02 06:20:00|29618.5|29578.5|29628.5|29588.5|29631.5|29591.5|29618.5|29578.5|3
1743575100000|2025-04-02 06:25:00|29631.5|29591.5|29641.5|29601.5|29648.5|29608.5|29628.5|29588.5|25
1743575400000|2025-04-02 06:30:00|29638.5|29598.5|29613.6|29573.6|29641.5|29601.5|29611.6|29571.6|28
1743575700000|2025-04-02 06:35:00|29611.6|29571.6|29605.6|29565.6|29611.6|29571.6|29595.6|29555.6|13
1743576000000|2025-04-02 06:40:00|29608.6|29568.6|29615.7|29575.7|29625.7|29585.7|29608.6|29568.6|21
1743576300000|2025-04-02 06:45:00|29611.6|29571.6|29618.7|29578.7|29621.7|29581.7|29611.6|29571.6|9
1743576600000|2025-04-02 06:50:00|29615.7|29575.7|29611.7|29571.7|29615.7|29575.7|29611.7|29571.7|4
1743576900000|2025-04-02 06:55:00|29618.8|29578.8|29618.8|29578.8|29621.8|29581.8|29616.8|29576.8|11
1743577200000|2025-04-02 07:00:00|29621.8|29581.8|29631.8|29591.8|29638.8|29598.8|29611.8|29571.8|82
1743577500000|2025-04-02 07:05:00|29625.8|29585.8|29631.8|29591.8|29638.8|29598.8|29621.8|29581.8|19
1743577800000|2025-04-02 07:10:00|29628.9|29588.9|29611.9|29571.9|29631.8|29591.8|29611.9|29571.9|8
1743578100000|2025-04-02 07:15:00|29601.9|29561.9|29591.9|29551.9|29601.9|29561.9|29591.9|29551.9|48
1743578400000|2025-04-02 07:20:00|29596.9|29556.9|29591.9|29551.9|29601.9|29561.9|29591.9|29551.9|17
1743578700000|2025-04-02 07:25:00|29592|29552|29592|29552|29602|29562|29592|29552|36
1743579000000|2025-04-02 07:30:00|29587|29547|29582|29542|29587|29547|29582|29542|12
1743579300000|2025-04-02 07:35:00|29592|29552|29592.1|29552.1|29592.1|29552.1|29582|29542|10
1743579600000|2025-04-02 07:40:00|29596.1|29556.1|29592.1|29552.1|29602.1|29562.1|29592.1|29552.1|6
1743579900000|2025-04-02 07:45:00|29589.1|29549.1|29586.2|29546.2|29596.2|29556.2|29584.2|29544.2|83
1743580200000|2025-04-02 07:50:00|29589.2|29549.2|29572.2|29532.2|29589.2|29549.2|29569.2|29529.2|38
1743580500000|2025-04-02 07:55:00|29574.2|29534.2|29582.2|29542.2|29589.2|29549.2|29574.2|29534.2|63
1743580800000|2025-04-02 08:00:00|29576.3|29536.3|29582.3|29542.3|29594.3|29554.3|29574.3|29534.3|61
1743581100000|2025-04-02 08:05:00|29587.3|29547.3|29592.3|29552.3|29596.3|29556.3|29587.3|29547.3|24
1743581400000|2025-04-02 08:10:00|29596.4|29556.4|29599.4|29559.4|29602.3|29562.3|29596.4|29556.4|18
1743581700000|2025-04-02 08:15:00|29592.4|29552.4|29589.4|29549.4|29592.4|29552.4|29584.4|29544.4|6
1743582000000|2025-04-02 08:20:00|29582.4|29542.4|29572.4|29532.4|29586.4|29546.4|29572.4|29532.4|53
1743582300000|2025-04-02 08:25:00|29574.5|29534.5|29572.5|29532.5|29582.4|29542.4|29572.5|29532.5|66
1743582600000|2025-04-02 08:30:00|29569.5|29529.5|29546.5|29506.5|29572.5|29532.5|29536.4|29496.4|406
1743582900000|2025-04-02 08:35:00|29548.5|29508.5|29538.5|29498.5|29548.5|29508.5|29538.5|29498.5|21
1743583200000|2025-04-02 08:40:00|29534.5|29494.5|29534.5|29494.5|29538.5|29498.5|29534.5|29494.5|31
1743583500000|2025-04-02 08:45:00|29528.6|29488.6|29518.6|29478.6|29530.6|29490.6|29518.6|29478.6|31
1743583800000|2025-04-02 08:50:00|||||||||28
1743584100000|2025-04-02 08:55:00|29522.7|29482.7|29528.7|29488.7|29528.7|29488.7|29518.6|29478.6|197
1743584400000|2025-04-02 09:00:00|29525.7|29485.7|29518.7|29478.7|29528.7|29488.7|29518.7|29478.7|95
1743584700000|2025-04-02 09:05:00|29518.8|29478.8|29518.8|29478.8|29518.8|29478.8|29518.8|29478.8|26
1743585000000|2025-04-02 09:10:00|29512.8|29472.8|29508.8|29468.8|29518.8|29478.8|29500.8|29460.8|104
1743585300000|2025-04-02 09:15:00|29513.8|29473.8|29516.8|29476.8|29518.8|29478.8|29508.8|29468.8|37
1743585600000|2025-04-02 09:20:00|29513.8|29473.8|29511.9|29471.9|29518.9|29478.9|29508.8|29468.8|25
1743585900000|2025-04-02 09:25:00|29508.9|29468.9|29501.9|29461.9|29516.9|29476.9|29501.9|29461.9|20
1743586200000|2025-04-02 09:30:00|29494.9|29454.9|29504.9|29464.9|29511.9|29471.9|29494.9|29454.9|402
1743586500000|2025-04-02 09:35:00|29494.9|29454.9|29475|29435|29497.9|29457.9|29475|29435|30
1743586800000|2025-04-02 09:40:00|29478|29438|29461|29421|29478|29438|29461|29421|213
1743587100000|2025-04-02 09:45:00|||||||||133
1743587400000|2025-04-02 09:50:00|29467|29427|29461.1|29421.1|29467|29427|29461|29421|215
1743587700000|2025-04-02 09:55:00|29466.1|29426.1|29461.1|29421.1|29466.1|29426.1|29461.1|29421.1|58
1743588000000|2025-04-02 10:00:00|29464.1|29424.1|29464.1|29424.1|29471.1|29431.1|29461.1|29421.1|140
1743588300000|2025-04-02 10:05:00|29467.1|29427.1|29464.2|29424.2|29471.2|29431.2|29461.2|29421.2|79
1743588600000|2025-04-02 10:10:00|29461.2|29421.2|29461.2|29421.2|29464.2|29424.2|29461.2|29421.2|15
1743588900000|2025-04-02 10:15:00|29464.2|29424.2|29464.3|29424.3|29464.3|29424.3|29454.3|29414.3|118
1743589200000|2025-04-02 10:20:00|29467.3|29427.3|29464.3|29424.3|29471.3|29431.3|29461.3|29421.3|49
1743589500000|2025-04-02 10:25:00|29467.3|29427.3|29469.3|29429.3|29469.3|29429.3|29461.3|29421.3|38
1743589800000|2025-04-02 10:30:00|29469.4|29429.4|29467.4|29427.4|29469.4|29429.4|29457.3|29417.3|59
1743590100000|2025-04-02 10:35:00|29469.4|29429.4|29467.4|29427.4|29484.4|29444.4|29459.4|29419.4|104
1743590400000|2025-04-02 10:40:00|29462.4|29422.4|29457.5|29417.5|29462.4|29422.4|29457.4|29417.4|36
1743590700000|2025-04-02 10:45:00|29454.5|29414.5|29461.5|29421.5|29471.5|29431.5|29454.5|29414.5|20
1743591000000|2025-04-02 10:50:00|29464.5|29424.5|29461.6|29421.6|29467.5|29427.5|29461.5|29421.5|61
1743591300000|2025-04-02 10:55:00|29464.6|29424.6|29454.6|29414.6|29464.6|29424.6|29454.6|29414.6|17
1743591600000|2025-04-02 11:00:00|29457.6|29417.6|29461.6|29421.6|29461.6|29421.6|29451.6|29411.6|18
1743591900000|2025-04-02 11:05:00|29461.7|29421.7|29471.7|29431.7|29481.7|29441.7|29461.7|29421.7|129
1743592200000|2025-04-02 11:10:00|29468.7|29428.7|29471.7|29431.7|29471.7|29431.7|29468.7|29428.7|14
1743592500000|2025-04-02 11:15:00|29478.7|29438.7|29471.8|29431.8|29481.7|29441.7|29465.8|29425.8|74
1743592800000|2025-04-02 11:20:00|29468.8|29428.8|29471.8|29431.8|29475.8|29435.8|29465.8|29425.8|61
1743593100000|2025-04-02 11:25:00|29468.8|29428.8|29473.9|29433.9|29481.9|29441.9|29468.8|29428.8|83
1743593400000|2025-04-02 11:30:00|29471.9|29431.9|29471.9|29431.9|29481.9|29441.9|29468.9|29428.9|46
1743593700000|2025-04-02 11:35:00|29468.9|29428.9|29471.9|29431.9|29475.9|29435.9|29465.9|29425.9|33
1743594000000|2025-04-02 11:40:00|29476.9|29436.9|29508|29468|29513|29473|29471.9|29431.9|177
1743594300000|2025-04-02 11:45:00|29510|29470|29500|29460|29510|29470|29500|29460|33
1743594600000|2025-04-02 11:50:00|29500.1|29460.1|29513.1|29473.1|29513.1|29473.1|29498|29458|11
1743594900000|2025-04-02 11:55:00|29510.1|29470.1|29498.1|29458.1|29513.1|29473.1|29496.1|29456.1|28
1743595200000|2025-04-02 12:00:00|29501.1|29461.1|29506.2|29466.2|29513.2|29473.2|29498.2|29458.2|61
1743595500000|2025-04-02 12:05:00|29503.2|29463.2|29506.2|29466.2|29513.2|29473.2|29496.2|29456.2|45
1743595800000|2025-04-02 12:10:00|29508.2|29468.2|29496.2|29456.2|29508.2|29468.2|29496.2|29456.2|38
1743596100000|2025-04-02 12:15:00|29499.2|29459.2|29509.3|29469.3|29509.3|29469.3|29496.2|29456.2|44
1743596400000|2025-04-02 12:20:00|29506.3|29466.3|29526.3|29486.3|29526.3|29486.3|29506.3|29466.3|92
1743596700000|2025-04-02 12:25:00|29521.3|29481.3|29532.4|29492.4|29539.4|29499.4|29516.3|29476.3|63
1743597000000|2025-04-02 12:30:00|29536.4|29496.4|29532.4|29492.4|29556.4|29516.4|29532.4|29492.4|169
1743597300000|2025-04-02 12:35:00|29534.4|29494.4|29516.4|29476.4|29542.4|29502.4|29516.4|29476.4|94
1743597600000|2025-04-02 12:40:00|29519.4|29479.4|29552.5|29512.5|29552.5|29512.5|29512.4|29472.4|194
1743600600000|2025-04-02 13:30:00|29553.9|29513.9|29550.9|29510.9|29620.9|29580.9|29542.9|29502.9|1776
1743600900000|2025-04-02 13:35:00|29553.9|29513.9|29463.9|29423.9|29553.9|29513.9|29456.9|29416.9|751
1743601200000|2025-04-02 13:40:00|29466.9|29426.9|29413|29373|29466.9|29426.9|29383|29343|1139
1743601500000|2025-04-02 13:45:00|29415|29375|29413|29373|29423|29383|29383|29343|773
1743601800000|2025-04-02 13:50:00|29410|29370|29343.1|29303.1|29423|29383|29336.1|29296.1|542
1743602100000|2025-04-02 13:55:00|29339.1|29299.1|29387.1|29347.1|29413.1|29373.1|29339.1|29299.1|377
1743602400000|2025-04-02 14:00:00|29397.1|29357.1|29367.1|29327.1|29403.1|29363.1|29360.1|29320.1|462
1743602700000|2025-04-02 14:05:00|29370.1|29330.1|29385.2|29345.2|29407.1|29367.1|29367.2|29327.2|461
1743603000000|2025-04-02 14:10:00|29387.2|29347.2|29363.2|29323.2|29387.2|29347.2|29363.2|29323.2|502
1743603300000|2025-04-02 14:15:00|29366.2|29326.2|29369.3|29329.3|29395.2|29355.2|29349.3|29309.3|937
1743603600000|2025-04-02 14:20:00|29379.3|29339.3|29352.3|29312.3|29379.3|29339.3|29345.3|29305.3|522
1743603900000|2025-04-02 14:25:00|29350.3|29310.3|29349.4|29309.4|29389.3|29349.3|29345.3|29305.3|633
1743604200000|2025-04-02 14:30:00|29351.4|29311.4|29346.4|29306.4|29356.4|29316.4|29332.4|29292.4|846
1743604500000|2025-04-02 14:35:00|29349.4|29309.4|29349.4|29309.4|29369.4|29329.4|29339.4|29299.4|343
1743604800000|2025-04-02 14:40:00|29353.4|29313.4|29339.5|29299.5|29359.4|29319.4|29339.4|29299.4|402
1743605100000|2025-04-02 14:45:00|29334.5|29294.5|29339.5|29299.5|29351.5|29311.5|29329.5|29289.5|274
1743605400000|2025-04-02 14:50:00|29343.5|29303.5|29343.6|29303.6|29366.5|29326.5|29339.5|29299.5|654
1743605700000|2025-04-02 14:55:00|29336.6|29296.6|29333.6|29293.6|29343.6|29303.6|29319.6|29279.6|613
1743606000000|2025-04-02 15:00:00|29326.6|29286.6|29303.6|29263.6|29333.6|29293.6|29299.6|29259.6|381
1743606300000|2025-04-02 15:05:00|29299.7|29259.7|29343.7|29303.7|29343.7|29303.7|29293.7|29253.7|428
1743606600000|2025-04-02 15:10:00|29333.7|29293.7|29330.7|29290.7|29343.7|29303.7|29323.7|29283.7|220
1743606900000|2025-04-02 15:15:00|29333.7|29293.7|29313.8|29273.8|29333.7|29293.7|29303.8|29263.8|207
1743607200000|2025-04-02 15:20:00|29310.8|29270.8|29333.8|29293.8|29333.8|29293.8|29310.8|29270.8|319
1743607500000|2025-04-02 15:25:00|29330.8|29290.8|29317.8|29277.8|29343.8|29303.8|29297.8|29257.8|627
1743607800000|2025-04-02 15:30:00|29321.8|29281.8|29311.9|29271.9|29321.8|29281.8|29297.9|29257.9|338
1743608100000|2025-04-02 15:35:00|29309.9|29269.9|29311.9|29271.9|29311.9|29271.9|29287.9|29247.9|429
1743608400000|2025-04-02 15:40:00|29314.9|29274.9|29332|29292|29341.9|29301.9|29311.9|29271.9|281
1743608700000|2025-04-02 15:45:00|29330|29290|29325|29285|29340|29300|29322|29282|323
1743609000000|2025-04-02 15:50:00|29322|29282|29328|29288|29338|29298|29308|29268|714
1743609300000|2025-04-02 15:55:00|29331.1|29291.1|29284.1|29244.1|29334.1|29294.1|29284.1|29244.1|268
1743609600000|2025-04-02 16:00:00|29278.1|29238.1|29264.1|29224.1|29288.1|29248.1|29254.1|29214.1|899
1743609900000|2025-04-02 16:05:00|29261.1|29221.1|29254.2|29214.2|29274.2|29234.2|29254.1|29214.1|594
1743610200000|2025-04-02 16:10:00|29258.2|29218.2|29271.2|29231.2|29276.2|29236.2|29258.2|29218.2|522
1743610500000|2025-04-02 16:15:00|29274.2|29234.2|29264.3|29224.3|29276.2|29236.2|29254.3|29214.3|211
1743610800000|2025-04-02 16:20:00|29261.3|29221.3|29271.3|29231.3|29294.3|29254.3|29261.3|29221.3|212
1743611100000|2025-04-02 16:25:00|29274.3|29234.3|29244.4|29204.4|29274.3|29234.3|29244.3|29204.3|199
1743611400000|2025-04-02 16:30:00|29246.3|29206.3|29254.4|29214.4|29254.4|29214.4|29239.4|29199.4|104
1743611700000|2025-04-02 16:35:00|29251.4|29211.4|29261.4|29221.4|29274.4|29234.4|29244.4|29204.4|221
1743612000000|2025-04-02 16:40:00|29274.4|29234.4|29274.5|29234.5|29294.5|29254.5|29274.4|29234.4|353
1743612300000|2025-04-02 16:45:00|29264.5|29224.5|29284.5|29244.5|29284.5|29244.5|29264.5|29224.5|297
1743612600000|2025-04-02 16:50:00|29280.5|29240.5|29287.6|29247.6|29294.6|29254.6|29274.5|29234.5|159
1743612900000|2025-04-02 16:55:00|29290.6|29250.6|29280.6|29240.6|29294.6|29254.6|29270.6|29230.6|141
1743613200000|2025-04-02 17:00:00|29270.6|29230.6|29274.6|29234.6|29284.6|29244.6|29270.6|29230.6|263
1743613500000|2025-04-02 17:05:00|29274.7|29234.7|29260.7|29220.7|29284.7|29244.7|29254.7|29214.7|313
1743613800000|2025-04-02 17:10:00|29264.7|29224.7|29264.7|29224.7|29274.7|29234.7|29264.7|29224.7|147
1743614100000|2025-04-02 17:15:00|29274.7|29234.7|29244.8|29204.8|29274.7|29234.7|29234.8|29194.8|398
1743614400000|2025-04-02 17:20:00|29249.8|29209.8|29244.8|29204.8|29254.8|29214.8|29234.8|29194.8|175
1743614700000|2025-04-02 17:25:00|29247.8|29207.8|29237.9|29197.9|29247.8|29207.8|29230.9|29190.9|345
1743615000000|2025-04-02 17:30:00|29234.9|29194.9|29230.9|29190.9|29240.9|29200.9|29230.9|29190.9|135
1743615300000|2025-04-02 17:35:00|29234.9|29194.9|29241|29201|29244.9|29204.9|29231|29191|225
1743615600000|2025-04-02 17:40:00|29242.9|29202.9|29238|29198|29251|29211|29235|29195|257
1743615900000|2025-04-02 17:45:00|29241|29201|29241|29201|29251|29211|29235|29195|261
1743616200000|2025-04-02 17:50:00|29241.1|29201.1|29221.1|29181.1|29241.1|29201.1|29221.1|29181.1|364
1743616500000|2025-04-02 17:55:00|29219.1|29179.1|29211.1|29171.1|29221.1|29181.1|29211.1|29171.1|946
1743616800000|2025-04-02 18:00:00|29214.1|29174.1|29191.2|29151.2|29221.1|29181.1|29184.2|29144.2|515
1743617100000|2025-04-02 18:05:00|29187.2|29147.2|29197.2|29157.2|29206.2|29166.2|29184.2|29144.2|700
1743617400000|2025-04-02 18:10:00|29201.2|29161.2|29191.3|29151.3|29207.2|29167.2|29181.2|29141.2|2802
1743617700000|2025-04-02 18:15:00|29181.3|29141.3|29204.3|29164.3|29204.3|29164.3|29178.2|29138.2|924
1743638400000|2025-04-03 00:00:00|29143.3|29103.3|29022.4|28982.4|29174.2|29134.2|29012.4|28972.4|930
1743638700000|2025-04-03 00:05:00|29024.4|28984.4|29063.4|29023.4|29086.4|29046.4|29019.4|28979.4|178
1743639000000|2025-04-03 00:10:00|29066.4|29026.4|29042.5|29002.5|29069.5|29029.5|29036.4|28996.4|221
1743639300000|2025-04-03 00:15:00|29044.5|29004.5|29081.5|29041.5|29083.4|29043.4|29027.5|28987.5|102
1743639600000|2025-04-03 00:20:00|29076.5|29036.5|29129.6|29089.6|29132.6|29092.6|29067.5|29027.5|90
1743639900000|2025-04-03 00:25:00|29126.5|29086.5|29083.5|29043.5|29139.6|29099.6|29078.5|29038.5|35
1743640200000|2025-04-03 00:30:00|29080.5|29040.5|29116.6|29076.6|29126.6|29086.6|29066.6|29026.6|55
1743640500000|2025-04-03 00:35:00|29111.6|29071.6|29073.6|29033.6|29111.6|29071.6|29063.6|29023.6|58
1743640800000|2025-04-03 00:40:00|29076.7|29036.7|29073.7|29033.7|29086.7|29046.7|29073.6|29033.6|30
1743641100000|2025-04-03 00:45:00|29077.6|29037.6|29073.7|29033.7|29086.7|29046.7|29073.7|29033.7|23
1743641400000|2025-04-03 00:50:00|29076.7|29036.7|29061.8|29021.8|29083.7|29043.7|29056.8|29016.8|65
1743641700000|2025-04-03 00:55:00|29056.8|29016.8|29038.8|28998.8|29062.9|29022.9|29038.8|28998.8|37
1743642000000|2025-04-03 01:00:00|29041.8|29001.8|29116.9|29076.9|29128.8|29088.8|29041.8|29001.8|83
1743642300000|2025-04-03 01:05:00|29118.8|29078.8|29103.9|29063.9|29139.9|29099.9|29103.9|29063.9|80
1743642600000|2025-04-03 01:10:00|29101.9|29061.9|29093.9|29053.9|29116.9|29076.9|29087|29047|10
1743642900000|2025-04-03 01:15:00|29097|29057|29094|29054|29098.9|29058.9|29082|29042|16
1743643200000|2025-04-03 01:20:00|29097|29057|29095.1|29055.1|29107|29067|29087|29047|19
1743643500000|2025-04-03 01:25:00|29092|29052|29077.1|29037.1|29092|29052|29057.1|29017.1|17
1743643800000|2025-04-03 01:30:00|29080.1|29040.1|29082.1|29042.1|29099.1|29059.1|29077.1|29037.1|60
1743644100000|2025-04-03 01:35:00|29085.2|29045.2|29082.2|29042.2|29090.2|29050.2|29077.1|29037.1|33
1743644400000|2025-04-03 01:40:00|29084.1|29044.1|29052.2|29012.2|29087.2|29047.2|29042.2|29002.2|21
1743644700000|2025-04-03 01:45:00|29054.2|29014.2|29047.3|29007.3|29069.2|29029.2|29047.2|29007.2|24
1743645000000|2025-04-03 01:50:00|29049.2|29009.2|29034.3|28994.3|29050.3|29010.3|29031.2|28991.2|11
1743645300000|2025-04-03 01:55:00|29031.2|28991.2|29027.3|28987.3|29037.3|28997.3|29027.3|28987.3|15
1743645600000|2025-04-03 02:00:00|29025.4|28985.4|29017.4|28977.4|29025.4|28985.4|29007.4|28967.4|27
1743645900000|2025-04-03 02:05:00|29024.3|28984.3|29034.4|28994.4|29049.4|29009.4|29024.3|28984.3|46
1743646200000|2025-04-03 02:10:00|29036.3|28996.3|29039.4|28999.4|29044.4|29004.4|29031.4|28991.4|16
1743646500000|2025-04-03 02:15:00|29037.5|28997.5|29034.5|28994.5|29039.4|28999.4|29031.4|28991.4|23
1743646800000|2025-04-03 02:20:00|29031.4|28991.4|29031.5|28991.5|29034.5|28994.5|29031.4|28991.4|9
1743647100000|2025-04-03 02:25:00|29021.5|28981.5|29031.5|28991.5|29031.5|28991.5|29016.5|28976.5|45
1743647400000|2025-04-03 02:30:00|29041.5|29001.5|29074.6|29034.6|29081.5|29041.5|29041.5|29001.5|106
1743647700000|2025-04-03 02:35:00|29071.6|29031.6|29071.6|29031.6|29071.6|29031.6|29061.6|29021.6|34
1743648000000|2025-04-03 02:40:00|29079.6|29039.6|29064.7|29024.7|29079.6|29039.6|29064.7|29024.7|13
1743648300000|2025-04-03 02:45:00|29061.6|29021.6|29047.8|29007.8|29064.7|29024.7|29043.9|29003.9|16
1743648600000|2025-04-03 02:50:00|29042.8|29002.8|29047.8|29007.8|29052.8|29012.8|29042.8|29002.8|11
1743648900000|2025-04-03 02:55:00|29057.8|29017.8|29057.9|29017.9|29057.9|29017.9|29047.8|29007.8|8
1743649200000|2025-04-03 03:00:00|29055.9|29015.9|29047.9|29007.9|29057.9|29017.9|29037.9|28997.9|15
1743649500000|2025-04-03 03:05:00|29051|29011|29057.9|29017.9|29057.9|29017.9|29046|29006|42
1743649800000|2025-04-03 03:10:00|29062.9|29022.9|29058|29018|29063|29023|29056|29016|42
1743650100000|2025-04-03 03:15:00|29061|29021|29048|29008|29061|29021|29048|29008|8
1743650400000|2025-04-03 03:20:00|29051.1|29011.1|29046.1|29006.1|29051.1|29011.1|29038|28998|21
1743650700000|2025-04-03 03:25:00|29038.1|28998.1|29038.1|28998.1|29044.2|29004.2|29036.2|28996.2|6
1743651000000|2025-04-03 03:30:00|29031.2|28991.2|29028.2|28988.2|29031.2|28991.2|29028.1|28988.1|3
1743651300000|2025-04-03 03:35:00|29038.2|28998.2|29038.2|28998.2|29038.2|28998.2|29038.2|28998.2|3
1743651600000|2025-04-03 03:40:00|29036.3|28996.3|29038.3|28998.3|29038.3|28998.3|29036.3|28996.3|5
1743651900000|2025-04-03 03:45:00|||||||||4
1743652200000|2025-04-03 03:50:00|29028.3|28988.3|29028.3|28988.3|29028.3|28988.3|29026.4|28986.4|12
1743652500000|2025-04-03 03:55:00|29026.4|28986.4|29026.4|28986.4|29028.4|28988.4|29018.4|28978.4|10
1743652800000|2025-04-03 04:00:00|29024.5|28984.5|29013.4|28973.4|29028.4|28988.4|29011.4|28971.4|39
1743653100000|2025-04-03 04:05:00|29018.4|28978.4|29003.5|28963.5|29018.4|28978.4|28998.4|28958.4|29
1743653400000|2025-04-03 04:10:00|29008.5|28968.5|28998.5|28958.5|29008.5|28968.5|28998.5|28958.5|17
1743653700000|2025-04-03 04:15:00|29001.6|28961.6|29008.6|28968.6|29008.6|28968.6|28998.5|28958.5|47
1743654000000|2025-04-03 04:20:00|||||||||6
1743654300000|2025-04-03 04:25:00|29011.7|28971.7|29011.7|28971.7|29011.7|28971.7|29008.6|28968.6|7
1743654600000|2025-04-03 04:30:00|29008.6|28968.6|29018.7|28978.7|29025.6|28985.6|29008.6|28968.6|56
1743654900000|2025-04-03 04:35:00|||||||||9
1743655200000|2025-04-03 04:40:00|29018.8|28978.8|29018.8|28978.8|29018.8|28978.8|29018.8|28978.8|4
1743655500000|2025-04-03 04:45:00|29026.8|28986.8|29018.8|28978.8|29026.8|28986.8|29018.8|28978.8|33
1743655800000|2025-04-03 04:50:00|29028.8|28988.8|29023.9|28983.9|29028.9|28988.9|29023.9|28983.9|48
1743656100000|2025-04-03 04:55:00|29025.8|28985.8|29038.9|28998.9|29038.9|28998.9|29025.8|28985.8|85
1743656400000|2025-04-03 05:00:00|29043.9|29003.9|29028.9|28988.9|29043.9|29003.9|29028.9|28988.9|10
1743656700000|2025-04-03 05:05:00|29029|28989|29025.9|28985.9|29029|28989|29019|28979|42
1743657000000|2025-04-03 05:10:00|29019|28979|29016|28976|29019|28979|29016|28976|2
1743657300000|2025-04-03 05:15:00|29012.9|28972.9|29009.1|28969.1|29016|28976|29009|28969|37
1743657600000|2025-04-03 05:20:00|29006.1|28966.1|29006.1|28966.1|29006.1|28966.1|29006.1|28966.1|7
1743657900000|2025-04-03 05:25:00|29009.1|28969.1|29009.2|28969.2|29016.1|28976.1|29009.1|28969.1|46
1743658200000|2025-04-03 05:30:00|29006.1|28966.1|28999.2|28959.2|29006.1|28966.1|28996.1|28956.1|35
1743658500000|2025-04-03 05:35:00|28996.2|28956.2|28996.2|28956.2|28999.2|28959.2|28996.2|28956.2|45
1743658800000|2025-04-03 05:40:00|28999.3|28959.3|29006.2|28966.2|29009.3|28969.3|28999.3|28959.3|38
1743659100000|2025-04-03 05:45:00|29009.3|28969.3|29016.3|28976.3|29019.3|28979.3|29009.3|28969.3|6
1743659400000|2025-04-03 05:50:00|29012.4|28972.4|29009.4|28969.4|29019.4|28979.4|29006.3|28966.3|17
1743659700000|2025-04-03 05:55:00|29006.3|28966.3|29009.4|28969.4|29011.4|28971.4|29006.3|28966.3|6
1743660000000|2025-04-03 06:00:00|29011.4|28971.4|29011.4|28971.4|29013.3|28973.3|29006.4|28966.4|12
1743660300000|2025-04-03 06:05:00|29013.4|28973.4|29013.4|28973.4|29013.4|28973.4|29003.4|28963.4|12
1743660600000|2025-04-03 06:10:00|29011.5|28971.5|29013.4|28973.4|29028.4|28988.4|29011.5|28971.5|111
1743660900000|2025-04-03 06:15:00|29008.4|28968.4|29013.5|28973.5|29013.5|28973.5|29008.4|28968.4|32
1743661200000|2025-04-03 06:20:00|29011.5|28971.5|29003.5|28963.5|29011.5|28971.5|28998.5|28958.5|17
1743661500000|2025-04-03 06:25:00|29000.5|28960.5|29003.6|28963.6|29003.6|28963.6|29000.5|28960.5|8
1743661800000|2025-04-03 06:30:00|29006.7|28966.7|29003.6|28963.6|29011.7|28971.7|29003.6|28963.6|38
1743662100000|2025-04-03 06:35:00|29008.6|28968.6|29036.7|28996.7|29043.7|29003.7|29003.6|28963.6|30
1743662400000|2025-04-03 06:40:00|29033.7|28993.7|29043.7|29003.7|29043.7|29003.7|29028.7|28988.7|44
1743662700000|2025-04-03 06:45:00|29041.8|29001.8|29053.7|29013.7|29053.7|29013.7|29033.7|28993.7|125
1743663000000|2025-04-03 06:50:00|29053.8|29013.8|29053.8|29013.8|29053.8|29013.8|29041.8|29001.8|38
1743663300000|2025-04-03 06:55:00|29046.8|29006.8|29063.8|29023.8|29063.8|29023.8|29043.8|29003.8|69
1743663600000|2025-04-03 07:00:00|29053.8|29013.8|29018.9|28978.9|29053.8|29013.8|29013.9|28973.9|101
1743663900000|2025-04-03 07:05:00|29013.9|28973.9|29003.9|28963.9|29013.9|28973.9|28993.9|28953.9|163
1743664200000|2025-04-03 07:10:00|28998.9|28958.9|28982|28942|29003.9|28963.9|28973.9|28933.9|155
1743664500000|2025-04-03 07:15:00|28980.1|28940.1|28984|28944|28994|28954|28977|28937|61
1743664800000|2025-04-03 07:20:00|28987.1|28947.1|28974|28934|28987.1|28947.1|28974|28934|17
1743665100000|2025-04-03 07:25:00|28979|28939|28974.1|28934.1|28984|28944|28974.1|28934.1|4
1743665400000|2025-04-03 07:30:00|28972.1|28932.1|28974.1|28934.1|28980.2|28940.2|28970.2|28930.2|74
1743665700000|2025-04-03 07:35:00|28970.3|28930.3|28972.2|28932.2|28974.2|28934.2|28964.1|28924.1|144
1743666000000|2025-04-03 07:40:00|28974.2|28934.2|28967.3|28927.3|28974.2|28934.2|28960.3|28920.3|70
1743666300000|2025-04-03 07:45:00|28962.3|28922.3|28960.4|28920.4|28970.4|28930.4|28960.3|28920.3|32
1743666600000|2025-04-03 07:50:00|28958.4|28918.4|28960.4|28920.4|28960.4|28920.4|28958.4|28918.4|16
1743666900000|2025-04-03 07:55:00|28963.5|28923.5|28973.5|28933.5|28973.5|28933.5|28958.5|28918.5|94
1743667200000|2025-04-03 08:00:00|28980.5|28940.5|28990.5|28950.5|29010.5|28970.5|28980.5|28940.5|159
1743667500000|2025-04-03 08:05:00|29000.5|28960.5|28973.6|28933.6|29000.5|28960.5|28970.5|28930.5|128
1743667800000|2025-04-03 08:10:00|28977.5|28937.5|28970.6|28930.6|28980.5|28940.5|28963.6|28923.6|71
1743668100000|2025-04-03 08:15:00|28966.7|28926.7|28956.8|28916.8|28973.7|28933.7|28956.7|28916.7|81
1743668400000|2025-04-03 08:20:00|28960.6|28920.6|28980.7|28940.7|28980.7|28940.7|28956.8|28916.8|85
1743668700000|2025-04-03 08:25:00|28973.7|28933.7|28973.8|28933.8|28990.7|28950.7|28970.7|28930.7|72
1743669000000|2025-04-03 08:30:00|28970.7|28930.7|28973.8|28933.8|28976.9|28936.9|28968.8|28928.8|14
1743669300000|2025-04-03 08:35:00|28976.9|28936.9|28973.9|28933.9|28976.9|28936.9|28966.9|28926.9|20
1743669600000|2025-04-03 08:40:00|28976.9|28936.9|28963.1|28923.1|28990.8|28950.8|28960|28920|167
1743669900000|2025-04-03 08:45:00|28965|28925|28963.2|28923.2|28985.1|28945.1|28963.1|28923.1|174
1743670200000|2025-04-03 08:50:00|28953.2|28913.2|28971.3|28931.3|28971.3|28931.3|28946.2|28906.2|176
1743670500000|2025-04-03 08:55:00|28976.3|28936.3|28961.3|28921.3|28979.3|28939.3|28959.4|28919.4|38
1743670800000|2025-04-03 09:00:00|28963.2|28923.2|28979.4|28939.4|28979.4|28939.4|28959.4|28919.4|120
1743671100000|2025-04-03 09:05:00|28984.4|28944.4|28996.4|28956.4|29003.3|28963.3|28979.4|28939.4|132
1743671400000|2025-04-03 09:10:00|28993.3|28953.3|28976.4|28936.4|28996.4|28956.4|28976.4|28936.4|42
1743671700000|2025-04-03 09:15:00|28973.4|28933.4|28973.4|28933.4|28981.4|28941.4|28963.4|28923.4|32
1743672000000|2025-04-03 09:20:00|28968.4|28928.4|28958.5|28918.5|28973.4|28933.4|28958.5|28918.5|70
1743672300000|2025-04-03 09:25:00|28960.4|28920.4|28946.6|28906.6|28969.6|28929.6|28943.5|28903.5|100
1743672600000|2025-04-03 09:30:00|28943.5|28903.5|28946.6|28906.6|28949.7|28909.7|28939.7|28899.7|62
1743672900000|2025-04-03 09:35:00|28949.7|28909.7|28949.7|28909.7|28969.7|28929.7|28949.7|28909.7|637
1743673200000|2025-04-03 09:40:00|28945.9|28905.9|28939.8|28899.8|28949.7|28909.7|28939.7|28899.7|26
1743673500000|2025-04-03 09:45:00|28945.9|28905.9|28932.9|28892.9|28949.8|28909.8|28932.9|28892.9|44
1743673800000|2025-04-03 09:50:00|28936|28896|28936|28896|28942.9|28902.9|28936|28896|76
1743674100000|2025-04-03 09:55:00|28937.9|28897.9|28939.9|28899.9|28939.9|28899.9|28926|28886|40
1743674400000|2025-04-03 10:00:00|28936.1|28896.1|28923|28883|28940|28900|28923|28883|57
1743674700000|2025-04-03 10:05:00|28926.1|28886.1|28916.1|28876.1|28940|28900|28916.1|28876.1|133
1743675000000|2025-04-03 10:10:00|28916.2|28876.2|28916.2|28876.2|28923.1|28883.1|28911.2|28871.2|61
1743675300000|2025-04-03 10:15:00|28918.1|28878.1|28906.2|28866.2|28926.2|28886.2|28906.2|28866.2|65
1743675600000|2025-04-03 10:20:00|28906.3|28866.3|28896.3|28856.3|28909.3|28869.3|28896.3|28856.3|88
1743675900000|2025-04-03 10:25:00|28906.3|28866.3|28926.3|28886.3|28926.3|28886.3|28906.3|28866.3|84
1743676200000|2025-04-03 10:30:00|28923.3|28883.3|28896.4|28856.4|28923.3|28883.3|28896.4|28856.4|177
1743676500000|2025-04-03 10:35:00|28891.4|28851.4|28872.6|28832.6|28891.4|28851.4|28872.5|28832.5|198
1743676800000|2025-04-03 10:40:00|28879.5|28839.5|28879.5|28839.5|28892.6|28852.6|28879.5|28839.5|156
1743677100000|2025-04-03 10:45:00|28882.6|28842.6|28882.6|28842.6|28886.5|28846.5|28879.5|28839.5|103
1743677400000|2025-04-03 10:50:00|28882.7|28842.7|28872.7|28832.7|28882.7|28842.7|28862.7|28822.7|105
1743677700000|2025-04-03 10:55:00|28869.6|28829.6|28879.7|28839.7|28879.7|28839.7|28866.6|28826.6|74
1743678000000|2025-04-03 11:00:00|28876.6|28836.6|28916.6|28876.6|28917.8|28877.8|28864.7|28824.7|178
1743678300000|2025-04-03 11:05:00|28919.7|28879.7|28906.7|28866.7|28919.7|28879.7|28889.7|28849.7|76
1743678600000|2025-04-03 11:10:00|28909.8|28869.8|28914.8|28874.8|28916.7|28876.7|28899.8|28859.8|54
1743678900000|2025-04-03 11:15:00|28912.9|28872.9|28904.9|28864.9|28916.8|28876.8|28896.8|28856.8|82
1743679200000|2025-04-03 11:20:00|28901.8|28861.8|28899.9|28859.9|28913.7|28873.7|28893|28853|129
1743679500000|2025-04-03 11:25:00|28896.8|28856.8|28903.8|28863.8|28906.9|28866.9|28893|28853|73
1743679800000|2025-04-03 11:30:00|28906.9|28866.9|28924.6|28884.6|28924.6|28884.6|28893.8|28853.8|140
1743680100000|2025-04-03 11:35:00|28927.7|28887.7|28934.7|28894.7|28934.7|28894.7|28910.8|28870.8|192
1743680400000|2025-04-03 11:40:00|28924.7|28884.7|28953.9|28913.9|28957|28917|28914.7|28874.7|267
1743680700000|2025-04-03 11:45:00|28957|28917|28944|28904|28968.9|28928.9|28940.9|28900.9|144
1743681000000|2025-04-03 11:50:00|28947.1|28907.1|28937.1|28897.1|28954|28914|28929|28889|55
1743681300000|2025-04-03 11:55:00|28934|28894|28937.1|28897.1|28949|28909|28930.9|28890.9|95
1743681600000|2025-04-03 12:00:00|28927.1|28887.1|28934.1|28894.1|28947.2|28907.2|28927.1|28887.1|84
1743681900000|2025-04-03 12:05:00|28937.2|28897.2|28927.2|28887.2|28941.1|28901.1|28924.1|28884.1|69
1743682200000|2025-04-03 12:10:00|28937.2|28897.2|28941.1|28901.1|28961.1|28921.1|28937.2|28897.2|169
1743682500000|2025-04-03 12:15:00|28944.2|28904.2|28971.2|28931.2|28977.3|28937.3|28941.1|28901.1|72
1743682800000|2025-04-03 12:20:00|28974.2|28934.2|28951.2|28911.2|28974.2|28934.2|28951.2|28911.2|64
1743683100000|2025-04-03 12:25:00|28946.2|28906.2|28906.3|28866.3|28949.3|28909.3|28906.3|28866.3|134
1743683400000|2025-04-03 12:30:00|28911.3|28871.3|28911.3|28871.3|28917.5|28877.5|28901.3|28861.3|135
1743683700000|2025-04-03 12:35:00|28913.2|28873.2|28907.5|28867.5|28931.3|28891.3|28894.4|28854.4|273
1743684000000|2025-04-03 12:40:00|28910.6|28870.6|28927.6|28887.6|28942.6|28902.6|28907.5|28867.5|323
1743687000000|2025-04-03 13:30:00|28911|28871|29101.8|29061.8|29128|29088|28911|28871|3217
1743687300000|2025-04-03 13:35:00|29104.9|29064.9|29115|29075|29141.9|29101.9|29071.8|29031.8|1077
1743687600000|2025-04-03 13:40:00|29111.9|29071.9|29161.9|29121.9|29161.9|29121.9|29065|29025|797
1743687900000|2025-04-03 13:45:00|29165|29125|29317.7|29277.7|29327.7|29287.7|29145|29105|1675
1743688200000|2025-04-03 13:50:00|29319.7|29279.7|29259.7|29219.7|29349.7|29309.7|29259.7|29219.7|1273
1743688500000|2025-04-03 13:55:00|29269.7|29229.7|29259.7|29219.7|29303.6|29263.6|29249.7|29209.7|483
1743688800000|2025-04-03 14:00:00|29269.7|29229.7|29289.8|29249.8|29313.6|29273.6|29229.8|29189.8|629
1743689100000|2025-04-03 14:05:00|29293.6|29253.6|29398.7|29358.7|29400.6|29360.6|29293.6|29253.6|810
1743689400000|2025-04-03 14:10:00|29400.6|29360.6|29323.7|29283.7|29415.6|29375.6|29323.7|29283.7|1035
1743689700000|2025-04-03 14:15:00|29325.6|29285.6|29347.6|29307.6|29357.6|29317.6|29313.7|29273.7|297
1743690000000|2025-04-03 14:20:00|29345.7|29305.7|29378.4|29338.4|29405.3|29365.3|29335.7|29295.7|1007
1743690300000|2025-04-03 14:25:00|29381.5|29341.5|29381.5|29341.5|29415.3|29375.3|29361.5|29321.5|472
1743690600000|2025-04-03 14:30:00|29388.4|29348.4|29347.7|29307.7|29401.5|29361.5|29321.5|29281.5|515
1743690900000|2025-04-03 14:35:00|29351.5|29311.5|29375.4|29335.4|29385.4|29345.4|29321.5|29281.5|325
1743691200000|2025-04-03 14:40:00|29378.5|29338.5|29448.5|29408.5|29455.5|29415.5|29375.4|29335.4|626
1743691500000|2025-04-03 14:45:00|29453.5|29413.5|29391.7|29351.7|29499.3|29459.3|29391.7|29351.7|644
1743691800000|2025-04-03 14:50:00|29387.8|29347.8|29471.7|29431.7|29481.7|29441.7|29381.7|29341.7|437
1743692100000|2025-04-03 14:55:00|29468.6|29428.6|29525.6|29485.6|29535.6|29495.6|29465.5|29425.5|681
1743692400000|2025-04-03 15:00:00|29528.7|29488.7|29560.6|29520.6|29597.5|29557.5|29528.7|29488.7|922
1743692700000|2025-04-03 15:05:00|29565.6|29525.6|29515.7|29475.7|29575.6|29535.6|29505.6|29465.6|446
1743693000000|2025-04-03 15:10:00|29511.8|29471.8|29493.8|29453.8|29547.6|29507.6|29491.9|29451.9|476
1743693300000|2025-04-03 15:15:00|29498.8|29458.8|29451.9|29411.9|29503.8|29463.8|29445.7|29405.7|333
1743693600000|2025-04-03 15:20:00|29458.8|29418.8|29473.9|29433.9|29485.8|29445.8|29438.8|29398.8|479
1743693900000|2025-04-03 15:25:00|29475.8|29435.8|29472|29432|29485.8|29445.8|29418.2|29378.2|556
1743694200000|2025-04-03 15:30:00|29470.1|29430.1|29408.2|29368.2|29478.2|29438.2|29390.1|29350.1|875
1743694500000|2025-04-03 15:35:00|29415.1|29375.1|29428.3|29388.3|29442.1|29402.1|29394.4|29354.4|353
1743694800000|2025-04-03 15:40:00|29423.3|29383.3|29374.5|29334.5|29438.3|29398.3|29374.5|29334.5|232
1743695100000|2025-04-03 15:45:00|29364.5|29324.5|29354.5|29314.5|29398.3|29358.3|29350.7|29310.7|315
1743695400000|2025-04-03 15:50:00|29352.6|29312.6|29360.8|29320.8|29384.5|29344.5|29344.5|29304.5|241
1743695700000|2025-04-03 15:55:00|29357.7|29317.7|29390.8|29350.8|29410.8|29370.8|29350.8|29310.8|266
1743696000000|2025-04-03 16:00:00|29392.7|29352.7|29350.8|29310.8|29392.7|29352.7|29330.8|29290.8|311
1743696300000|2025-04-03 16:05:00|29347.7|29307.7|29346.6|29306.6|29354.7|29314.7|29320.9|29280.9|212
1743696600000|2025-04-03 16:10:00|29348.5|29308.5|29398.6|29358.6|29398.6|29358.6|29348.5|29308.5|201
1743696900000|2025-04-03 16:15:00|29401.7|29361.7|29398.6|29358.6|29401.7|29361.7|29368.6|29328.6|261
1743697200000|2025-04-03 16:20:00|29393.6|29353.6|29418.6|29378.6|29418.6|29378.6|29378.6|29338.6|146
1743697500000|2025-04-03 16:25:00|29418.7|29378.7|29408.7|29368.7|29438.7|29398.7|29398.7|29358.7|271
1743697800000|2025-04-03 16:30:00|29406.8|29366.8|29388.7|29348.7|29408.7|29368.7|29363.7|29323.7|391
1743698100000|2025-04-03 16:35:00|29378.7|29338.7|29376.9|29336.9|29408.8|29368.8|29368.8|29328.8|357
1743698400000|2025-04-03 16:40:00|29378.8|29338.8|29346.9|29306.9|29398.8|29358.8|29346.9|29306.9|291
1743698700000|2025-04-03 16:45:00|29343.8|29303.8|29378.9|29338.9|29388.8|29348.8|29343.8|29303.8|398
1743699000000|2025-04-03 16:50:00|29380.8|29340.8|29302.7|29262.7|29382.7|29342.7|29298.9|29258.9|449
1743699300000|2025-04-03 16:55:00|29300.8|29260.8|29332.8|29292.8|29342.7|29302.7|29300.8|29260.8|148
1743699600000|2025-04-03 17:00:00|29330.9|29290.9|29322.8|29282.8|29335.9|29295.9|29309|29269|170
1743699900000|2025-04-03 17:05:00|29320.9|29280.9|29342.8|29302.8|29349|29309|29319|29279|133
1743700200000|2025-04-03 17:10:00|29345.9|29305.9|29302.9|29262.9|29350.9|29310.9|29302.9|29262.9|175
1743700500000|2025-04-03 17:15:00|29292.9|29252.9|29312.9|29272.9|29322.9|29282.9|29272.9|29232.9|253
1743700800000|2025-04-03 17:20:00|29302.9|29262.9|29313|29273|29322.9|29282.9|29292.9|29252.9|218
1743701100000|2025-04-03 17:25:00|29319.2|29279.2|29301.1|29261.1|29353|29313|29293|29253|525
1743701400000|2025-04-03 17:30:00|29296.1|29256.1|29336.9|29296.9|29336.9|29296.9|29293|29253|286
1743701700000|2025-04-03 17:35:00|29335|29295|29366.9|29326.9|29376.9|29336.9|29326.9|29286.9|661
1743702000000|2025-04-03 17:40:00|29356.9|29316.9|29337|29297|29381.9|29341.9|29337|29297|452
1743702300000|2025-04-03 17:45:00|29333.9|29293.9|29327|29287|29347|29307|29313.2|29273.2|362
1743702600000|2025-04-03 17:50:00|29330.1|29290.1|29347|29307|29353.2|29313.2|29327|29287|451
1743702900000|2025-04-03 17:55:00|29343.2|29303.2|29359|29319|29363.2|29323.2|29343.2|29303.2|710
1743703200000|2025-04-03 18:00:00|29357.1|29317.1|29309|29269|29370.9|29330.9|29309|29269|242
1743703500000|2025-04-03 18:05:00|29310.9|29270.9|29319.1|29279.1|29331|29291|29309|29269|521
1743703800000|2025-04-03 18:10:00|29317.2|29277.2|29277.2|29237.2|29319.1|29279.1|29245.3|29205.3|2678
1743704100000|2025-04-03 18:15:00|29273.4|29233.4|29260.3|29220.3|29283.4|29243.4|29243.4|29203.4|487
1743724800000|2025-04-04 00:00:00|29266.3|29226.3|29252.6|29212.6|29306.3|29266.3|29249.4|29209.4|171
1743725100000|2025-04-04 00:05:00|29249.5|29209.5|29229.5|29189.5|29256.4|29216.4|29226.4|29186.4|84
1743725400000|2025-04-04 00:10:00|29232.6|29192.6|29222.7|29182.7|29244.5|29204.5|29219.5|29179.5|20
1743725700000|2025-04-04 00:15:00|29219.5|29179.5|29205.8|29165.8|29229.5|29189.5|29202.7|29162.7|458
1743726000000|2025-04-04 00:20:00|29202.7|29162.7|29199|29159|29209|29169|29192.7|29152.7|143
1743726300000|2025-04-04 00:25:00|29202.1|29162.1|29199|29159|29202.1|29162.1|29189|29149|82
1743726600000|2025-04-04 00:30:00|29194|29154|29196|29156|29200.9|29160.9|29189|29149|55
1743726900000|2025-04-04 00:35:00|29199.1|29159.1|29199.1|29159.1|29201|29161|29189.1|29149.1|15
1743727200000|2025-04-04 00:40:00|29199.2|29159.2|29199.2|29159.2|29199.2|29159.2|29199.2|29159.2|3
1743727500000|2025-04-04 00:45:00|29202.3|29162.3|29207.3|29167.3|29209.2|29169.2|29202.3|29162.3|15
1743727800000|2025-04-04 00:50:00|29204.2|29164.2|29209.2|29169.2|29219.2|29179.2|29204.2|29164.2|5
1743728100000|2025-04-04 00:55:00|29209.3|29169.3|29197.4|29157.4|29209.3|29169.3|29189.3|29149.3|181
1743728400000|2025-04-04 01:00:00|29195.5|29155.5|29226.2|29186.2|29229.3|29189.3|29194.3|29154.3|150
1743728700000|2025-04-04 01:05:00|29229.3|29189.3|29219.4|29179.4|29239.4|29199.4|29219.4|29179.4|114
1743729000000|2025-04-04 01:10:00|29209.4|29169.4|29231.3|29191.3|29233.2|29193.2|29209.4|29169.4|21
1743729300000|2025-04-04 01:15:00|29229.4|29189.4|29246.3|29206.3|29256.3|29216.3|29229.4|29189.4|88
1743729600000|2025-04-04 01:20:00|29243.2|29203.2|29239.5|29199.5|29243.2|29203.2|29233.3|29193.3|4
1743729900000|2025-04-04 01:25:00|29241.4|29201.4|29243.3|29203.3|29249.5|29209.5|29236.4|29196.4|25
1743730200000|2025-04-04 01:30:00|29249.6|29209.6|29276.5|29236.5|29276.5|29236.5|29246.4|29206.4|79
1743730500000|2025-04-04 01:35:00|29271.5|29231.5|29271.5|29231.5|29271.5|29231.5|29271.5|29231.5|15
1743730800000|2025-04-04 01:40:00|29273.4|29233.4|29289.7|29249.7|29291.5|29251.5|29273.4|29233.4|10
1743731100000|2025-04-04 01:45:00|29281.6|29241.6|29279.7|29239.7|29281.6|29241.6|29279.7|29239.7|11
1743731400000|2025-04-04 01:50:00|29313.5|29273.5|29299.8|29259.8|29313.5|29273.5|29299.7|29259.7|75
1743731700000|2025-04-04 01:55:00|29296.7|29256.7|29299.8|29259.8|29299.8|29259.8|29296.7|29256.7|6
1743732000000|2025-04-04 02:00:00|29296.7|29256.7|29276.7|29236.7|29296.7|29256.7|29276.7|29236.7|14
1743732300000|2025-04-04 02:05:00|29273.6|29233.6|29266.8|29226.8|29279.9|29239.9|29266.7|29226.7|11
1743732600000|2025-04-04 02:10:00|29263.6|29223.6|29259.9|29219.9|29276.8|29236.8|29259.9|29219.9|26
1743732900000|2025-04-04 02:15:00|29260|29220|29276.9|29236.9|29276.9|29236.9|29260|29220|21
1743733200000|2025-04-04 02:20:00|29273.7|29233.7|29280|29240|29280|29240|29273.7|29233.7|3
1743733500000|2025-04-04 02:25:00|29276.9|29236.9|29263.8|29223.8|29283.8|29243.8|29263.8|29223.8|29
1743733800000|2025-04-04 02:30:00|29257|29217|29253.9|29213.9|29263.8|29223.8|29253.8|29213.8|44
1743734100000|2025-04-04 02:35:00|29263.9|29223.9|29253.9|29213.9|29263.9|29223.9|29253.9|29213.9|23
1743734400000|2025-04-04 02:40:00|29257|29217|29273.9|29233.9|29273.9|29233.9|29257|29217|10
1743734700000|2025-04-04 02:45:00|29274|29234|29274|29234|29279|29239|29269|29229|10
1743735000000|2025-04-04 02:50:00|29264|29224|29269|29229|29269|29229|29264|29224|6
1743735300000|2025-04-04 02:55:00|29272.2|29232.2|29264.1|29224.1|29272.2|29232.2|29264|29224|3
1743735600000|2025-04-04 03:00:00|29267.2|29227.2|29274.1|29234.1|29274.1|29234.1|29267.2|29227.2|12
1743735900000|2025-04-04 03:05:00|29270.4|29230.4|29264.2|29224.2|29274.1|29234.1|29264.2|29224.2|3
1743736200000|2025-04-04 03:10:00|29269.2|29229.2|29264.2|29224.2|29269.2|29229.2|29264.2|29224.2|3
1743736500000|2025-04-04 03:15:00|29269.2|29229.2|29269.2|29229.2|29274.2|29234.2|29269.2|29229.2|8
1743736800000|2025-04-04 03:20:00|29267.4|29227.4|29264.3|29224.3|29267.4|29227.4|29264.2|29224.2|17
1743737100000|2025-04-04 03:25:00|29259.3|29219.3|29257.5|29217.5|29259.3|29219.3|29254.3|29214.3|25
1743737400000|2025-04-04 03:30:00|29254.3|29214.3|29264.4|29224.4|29264.4|29224.4|29254.3|29214.3|6
1743737700000|2025-04-04 03:35:00|29259.4|29219.4|29259.4|29219.4|29264.4|29224.4|29259.4|29219.4|4
1743738000000|2025-04-04 03:40:00|29262.5|29222.5|29274.5|29234.5|29274.5|29234.5|29262.5|29222.5|19
1743738300000|2025-04-04 03:45:00|||||||||3
1743738600000|2025-04-04 03:50:00|29277.6|29237.6|29294.5|29254.5|29302.7|29262.7|29277.6|29237.6|49
1743738900000|2025-04-04 03:55:00|29299.5|29259.5|29309.6|29269.6|29312.7|29272.7|29294.5|29254.5|30
1743739200000|2025-04-04 04:00:00|29304.6|29264.6|29324.6|29284.6|29324.6|29284.6|29304.6|29264.6|39
1743739500000|2025-04-04 04:05:00|29324.7|29284.7|29334.7|29294.7|29334.7|29294.7|29324.7|29284.7|10
1743739800000|2025-04-04 04:10:00|29336.5|29296.5|29334.7|29294.7|29344.7|29304.7|29334.7|29294.7|9
1743740100000|2025-04-04 04:15:00|29342.9|29302.9|29344.8|29304.8|29344.8|29304.8|29339.7|29299.7|17
1743740400000|2025-04-04 04:20:00|29347.9|29307.9|29354.8|29314.8|29357.9|29317.9|29347.9|29307.9|3
1743740700000|2025-04-04 04:25:00|29352.9|29312.9|29364.8|29324.8|29364.8|29324.8|29349.8|29309.8|7
1743741000000|2025-04-04 04:30:00|29363|29323|29371.1|29331.1|29371.1|29331.1|29363|29323|12
1743741300000|2025-04-04 04:35:00|29371.2|29331.2|29374.9|29334.9|29381.2|29341.2|29364.9|29324.9|6
1743741600000|2025-04-04 04:40:00|29375|29335|29375|29335|29395|29355|29375|29335|59
1743741900000|2025-04-04 04:45:00|29371.2|29331.2|29365|29325|29383.1|29343.1|29358.1|29318.1|68
1743742200000|2025-04-04 04:50:00|29365.1|29325.1|29365.1|29325.1|29365.1|29325.1|29365.1|29325.1|9
1743742500000|2025-04-04 04:55:00|29370.1|29330.1|29375.1|29335.1|29375.1|29335.1|29370.1|29330.1|5
1743742800000|2025-04-04 05:00:00|29365.1|29325.1|29345.1|29305.1|29365.1|29325.1|29345.1|29305.1|26
1743743100000|2025-04-04 05:05:00|29348.3|29308.3|29355.2|29315.2|29358.3|29318.3|29348.3|29308.3|10
1743743400000|2025-04-04 05:10:00|29348.3|29308.3|29387.1|29347.1|29394|29354|29343.4|29303.4|522
1743743700000|2025-04-04 05:15:00|29392.1|29352.1|29379|29339|29392.1|29352.1|29377.1|29337.1|19
1743744000000|2025-04-04 05:20:00|29382.1|29342.1|29379|29339|29382.2|29342.2|29377.2|29337.2|5
1743744300000|2025-04-04 05:25:00|29379.1|29339.1|29379.1|29339.1|29379.1|29339.1|29379.1|29339.1|5
1743744600000|2025-04-04 05:30:00|29389.1|29349.1|29379.1|29339.1|29395.4|29355.4|29379.1|29339.1|5
1743744900000|2025-04-04 05:35:00|29374.1|29334.1|29369.2|29329.2|29374.1|29334.1|29364.1|29324.1|12
1743745200000|2025-04-04 05:40:00|29372.3|29332.3|29374.2|29334.2|29376.1|29336.1|29369.2|29329.2|10
1743745500000|2025-04-04 05:45:00|29379.2|29339.2|29379.3|29339.3|29379.3|29339.3|29369.2|29329.2|24
1743745800000|2025-04-04 05:50:00|29374.3|29334.3|29369.3|29329.3|29374.3|29334.3|29369.3|29329.3|6
1743746100000|2025-04-04 05:55:00|29364.3|29324.3|29359.3|29319.3|29364.3|29324.3|29359.3|29319.3|4
1743746400000|2025-04-04 06:00:00|29359.4|29319.4|29339.4|29299.4|29359.4|29319.4|29339.4|29299.4|14
1743746700000|2025-04-04 06:05:00|29334.4|29294.4|29329.4|29289.4|29347.5|29307.5|29329.4|29289.4|14
1743747000000|2025-04-04 06:10:00|29327.6|29287.6|29322.6|29282.6|29327.6|29287.6|29319.4|29279.4|16
1743747300000|2025-04-04 06:15:00|29325.8|29285.8|29322.6|29282.6|29327.6|29287.6|29322.6|29282.6|6
1743747600000|2025-04-04 06:20:00|29319.5|29279.5|29337.7|29297.7|29342.7|29302.7|29319.5|29279.5|36
1743747900000|2025-04-04 06:25:00|29332.7|29292.7|29349.6|29309.6|29349.6|29309.6|29332.7|29292.7|4
1743748200000|2025-04-04 06:30:00|29334.6|29294.6|29319.6|29279.6|29334.6|29294.6|29317.8|29277.8|15
1743748500000|2025-04-04 06:35:00|29322.8|29282.8|29349.7|29309.7|29349.7|29309.7|29322.8|29282.8|23
1743748800000|2025-04-04 06:40:00|29344.7|29304.7|29322.9|29282.9|29344.7|29304.7|29322.9|29282.9|16
1743749100000|2025-04-04 06:45:00|29324.7|29284.7|29334.8|29294.8|29339.7|29299.7|29324.7|29284.7|7
1743749400000|2025-04-04 06:50:00|29337.9|29297.9|29322.9|29282.9|29356.1|29316.1|29322.9|29282.9|17
1743749700000|2025-04-04 06:55:00|29326.1|29286.1|29333|29293|29339.8|29299.8|29322.9|29282.9|14
1743750000000|2025-04-04 07:00:00|29329.8|29289.8|29336.2|29296.2|29356.1|29316.1|29329.8|29289.8|17
1743750300000|2025-04-04 07:05:00|29338|29298|29346.2|29306.2|29359.9|29319.9|29329.9|29289.9|33
1743750600000|2025-04-04 07:10:00|29348.1|29308.1|29353.1|29313.1|29373.1|29333.1|29346.2|29306.2|38
1743750900000|2025-04-04 07:15:00|29350|29310|29343.2|29303.2|29353.1|29313.1|29340|29300|17
1743751200000|2025-04-04 07:20:00|29340|29300|29356.3|29316.3|29356.3|29316.3|29338.2|29298.2|8
1743751500000|2025-04-04 07:25:00|29353.2|29313.2|29336.4|29296.4|29356.3|29316.3|29333.2|29293.2|9
1743751800000|2025-04-04 07:30:00|29338.2|29298.2|29343.3|29303.3|29360.1|29320.1|29338.2|29298.2|36
1743752100000|2025-04-04 07:35:00|29340.1|29300.1|29336.5|29296.5|29343.3|29303.3|29326.5|29286.5|17
1743752400000|2025-04-04 07:40:00|29331.5|29291.5|29316.5|29276.5|29331.5|29291.5|29313.3|29273.3|56
1743752700000|2025-04-04 07:45:00|29328.4|29288.4|29356.6|29316.6|29356.6|29316.6|29328.4|29288.4|26
1743753000000|2025-04-04 07:50:00|29358.4|29318.4|29356.6|29316.6|29370.3|29330.3|29350.3|29310.3|53
1743753300000|2025-04-04 07:55:00|29358.5|29318.5|29346.6|29306.6|29358.5|29318.5|29346.6|29306.6|46
1743753600000|2025-04-04 08:00:00|29351.6|29311.6|29356.7|29316.7|29361.7|29321.7|29346.7|29306.7|19
1743753900000|2025-04-04 08:05:00|29360.4|29320.4|29376.7|29336.7|29386.7|29346.7|29360.4|29320.4|181
1743754200000|2025-04-04 08:10:00|29381.7|29341.7|29356.8|29316.8|29386.7|29346.7|29349.9|29309.9|33
1743754500000|2025-04-04 08:15:00|29366.8|29326.8|29386.8|29346.8|29386.8|29346.8|29366.8|29326.8|4
1743754800000|2025-04-04 08:20:00|29383.7|29343.7|29396.9|29356.9|29398.7|29358.7|29378.7|29338.7|54
1743755100000|2025-04-04 08:25:00|29406.9|29366.9|29436.9|29396.9|29436.9|29396.9|29406.9|29366.9|102
1743755400000|2025-04-04 08:30:00|29433.8|29393.8|29416.9|29376.9|29433.8|29393.8|29413.8|29373.8|38
1743755700000|2025-04-04 08:35:00|29418.8|29378.8|29427|29387|29427|29387|29412|29372|31
1743756000000|2025-04-04 08:40:00|29430.7|29390.7|29417|29377|29430.7|29390.7|29417|29377|23
1743756300000|2025-04-04 08:45:00|29423.9|29383.9|29423.9|29383.9|29437.1|29397.1|29417|29377|79
1743756600000|2025-04-04 08:50:00|29422.1|29382.1|29414|29374|29423.9|29383.9|29402.1|29362.1|67
1743756900000|2025-04-04 08:55:00|29417.1|29377.1|29399|29359|29417.1|29377.1|29387.7|29347.7|99
1743757200000|2025-04-04 09:00:00|29402.2|29362.2|29414|29374|29414|29374|29400.9|29360.9|27
1743757500000|2025-04-04 09:05:00|29410.9|29370.9|29434.1|29394.1|29434.1|29394.1|29400.9|29360.9|55
1743757800000|2025-04-04 09:10:00|29432.2|29392.2|29464.1|29424.1|29467.3|29427.3|29432.2|29392.2|185
1743758100000|2025-04-04 09:15:00|29462.3|29422.3|29464.2|29424.2|29474.2|29434.2|29457.3|29417.3|59
1743758400000|2025-04-04 09:20:00|29467.3|29427.3|29464.2|29424.2|29481|29441|29461|29421|20
1743758700000|2025-04-04 09:25:00|29469.2|29429.2|29457.4|29417.4|29469.2|29429.2|29451.1|29411.1|33
1743759000000|2025-04-04 09:30:00|29454.3|29414.3|29464.3|29424.3|29469.3|29429.3|29431.1|29391.1|61
1743759300000|2025-04-04 09:35:00|29467.5|29427.5|29494.3|29454.3|29494.3|29454.3|29467.5|29427.5|49
1743759600000|2025-04-04 09:40:00|29491.2|29451.2|29488.1|29448.1|29511.2|29471.2|29488.1|29448.1|155
1743759900000|2025-04-04 09:45:00|29491.2|29451.2|29485|29445|29491.2|29451.2|29476.3|29436.3|14
1743760200000|2025-04-04 09:50:00|29483.1|29443.1|29485|29445|29485|29445|29475|29435|81
1743760500000|2025-04-04 09:55:00|29481.3|29441.3|29471.4|29431.4|29481.3|29441.3|29461.3|29421.3|61
1743760800000|2025-04-04 10:00:00|29469.5|29429.5|29459.6|29419.6|29469.5|29429.5|29459.6|29419.6|20
1743761100000|2025-04-04 10:05:00|29454.6|29414.6|29274.6|29234.6|29454.6|29414.6|29257.7|29217.7|335
1743761400000|2025-04-04 10:10:00|29276.4|29236.4|29177.8|29137.8|29276.4|29236.4|29174.6|29134.6|497
1743761700000|2025-04-04 10:15:00|29174.6|29134.6|29166.5|29126.5|29191.5|29151.5|29149.7|29109.7|253
1743762000000|2025-04-04 10:20:00|29171.5|29131.5|29114.7|29074.7|29171.5|29131.5|29114.7|29074.7|297
1743762300000|2025-04-04 10:25:00|29111.6|29071.6|29154.8|29114.8|29157.9|29117.9|29097.9|29057.9|223
1743762600000|2025-04-04 10:30:00|29151.6|29111.6|29114.8|29074.8|29157.9|29117.9|29088|29048|352
1743762900000|2025-04-04 10:35:00|29119.8|29079.8|29121.7|29081.7|29151.7|29111.7|29108|29068|107
1743763200000|2025-04-04 10:40:00|29124.9|29084.9|29215.4|29175.4|29215.4|29175.4|29109.9|29069.9|260
1743763500000|2025-04-04 10:45:00|29218.6|29178.6|29030.5|28990.5|29218.6|29178.6|29024.2|28984.2|461
1743763800000|2025-04-04 10:50:00|29032.3|28992.3|29057.4|29017.4|29074.2|29034.2|29029.2|28989.2|186
1743764100000|2025-04-04 10:55:00|29055.5|29015.5|29099.2|29059.2|29124.2|29084.2|29049.2|29009.2|107
1743764400000|2025-04-04 11:00:00|29104.2|29064.2|29179.3|29139.3|29195.6|29155.6|29079.3|29039.3|165
1743764700000|2025-04-04 11:05:00|29182.4|29142.4|29162.5|29122.5|29199.3|29159.3|29122.5|29082.5|131
1743765000000|2025-04-04 11:10:00|29159.3|29119.3|29177.5|29137.5|29202.5|29162.5|29159.3|29119.3|35
1743765300000|2025-04-04 11:15:00|29174.4|29134.4|29148.9|29108.9|29195.7|29155.7|29148.9|29108.9|158
1743765600000|2025-04-04 11:20:00|29143.9|29103.9|29118.9|29078.9|29145.7|29105.7|29095.8|29055.8|57
1743765900000|2025-04-04 11:25:00|29115.8|29075.8|29074|29034|29123.9|29083.9|29048.9|29008.9|126
1743766200000|2025-04-04 11:30:00|29072.1|29032.1|29055.8|29015.8|29079|29039|29045.8|29005.8|58
1743766500000|2025-04-04 11:35:00|29059|29019|29110.9|29070.9|29135.9|29095.9|29045.9|29005.9|140
1743766800000|2025-04-04 11:40:00|29115.9|29075.9|29129.1|29089.1|29150.9|29110.9|29104.1|29064.1|132
1743767100000|2025-04-04 11:45:00|29134.1|29094.1|29149.1|29109.1|29156|29116|29119.1|29079.1|131
1743767400000|2025-04-04 11:50:00|29146|29106|29174.2|29134.2|29192.3|29152.3|29144.1|29104.1|78
1743767700000|2025-04-04 11:55:00|29172.3|29132.3|29139.2|29099.2|29192.3|29152.3|29136.1|29096.1|218
1743768000000|2025-04-04 12:00:00|29136.1|29096.1|29121.1|29081.1|29144.2|29104.2|29086.1|29046.1|152
1743768300000|2025-04-04 12:05:00|29119.3|29079.3|29136.1|29096.1|29139.3|29099.3|29099.3|29059.3|79
1743768600000|2025-04-04 12:10:00|29131.1|29091.1|29176.2|29136.2|29186.2|29146.2|29131.1|29091.1|205
1743768900000|2025-04-04 12:15:00|29179.3|29139.3|29186.2|29146.2|29196.2|29156.2|29156.2|29116.2|102
1743769200000|2025-04-04 12:20:00|29189.4|29149.4|29209.4|29169.4|29224.4|29184.4|29182.6|29142.6|138
1743769500000|2025-04-04 12:25:00|29212.6|29172.6|29161.3|29121.3|29214.4|29174.4|29134.4|29094.4|161
1743769800000|2025-04-04 12:30:00|29159.5|29119.5|29149.5|29109.5|29216.3|29176.3|29149.5|29109.5|113
1743770100000|2025-04-04 12:35:00|29152.7|29112.7|29112.7|29072.7|29174.5|29134.5|29112.7|29072.7|189
1743770400000|2025-04-04 12:40:00|29109.6|29069.6|29087.8|29047.8|29142.7|29102.7|29082.8|29042.8|442
1743773400000|2025-04-04 13:30:00|29056.3|29016.3|29013.2|28973.2|29096.3|29056.3|28985.8|28945.8|1585
1743773700000|2025-04-04 13:35:00|29011.3|28971.3|29043.2|29003.2|29083.2|29043.2|28996.4|28956.4|1078
1743774000000|2025-04-04 13:40:00|29039.5|28999.5|28929.6|28889.6|29043.2|29003.2|28929.6|28889.6|1011
1743774300000|2025-04-04 13:45:00|28931.4|28891.4|28887.8|28847.8|28943.3|28903.3|28882.8|28842.8|1417
1743774600000|2025-04-04 13:50:00|28886|28846|28847.8|28807.8|28899.7|28859.7|28839.7|28799.7|824
1743774900000|2025-04-04 13:55:00|28846|28806|28816|28776|28859.7|28819.7|28811|28771|462
1743775200000|2025-04-04 14:00:00|28822.9|28782.9|28812.9|28772.9|28856.1|28816.1|28812.9|28772.9|514
1743775500000|2025-04-04 14:05:00|28816.1|28776.1|28853|28813|28866.1|28826.1|28806.1|28766.1|643
1743775800000|2025-04-04 14:10:00|28846.1|28806.1|28819.3|28779.3|28876.1|28836.1|28816.2|28776.2|643
1743776100000|2025-04-04 14:15:00|28822.5|28782.5|28819.4|28779.4|28839.4|28799.4|28802.5|28762.5|562
1743776400000|2025-04-04 14:20:00|28816.2|28776.2|28786.3|28746.3|28826.2|28786.2|28777.6|28737.6|611
1743776700000|2025-04-04 14:25:00|28784.4|28744.4|28823.1|28783.1|28840|28800|28784.4|28744.4|430
1743777000000|2025-04-04 14:30:00|28820|28780|28779.5|28739.5|28820|28780|28776.3|28736.3|617
1743777300000|2025-04-04 14:35:00|28784.5|28744.5|28771.4|28731.4|28794.5|28754.5|28762.7|28722.7|801
1743777600000|2025-04-04 14:40:00|28769.6|28729.6|28736.4|28696.4|28800.1|28760.1|28736.4|28696.4|449
1743777900000|2025-04-04 14:45:00|28733.3|28693.3|28733.3|28693.3|28760.1|28720.1|28716.5|28676.5|440
1743778200000|2025-04-04 14:50:00|28726.5|28686.5|28730.2|28690.2|28776.5|28736.5|28726.5|28686.5|517
1743778500000|2025-04-04 14:55:00|28733.4|28693.4|28742.1|28702.1|28760.2|28720.2|28710.2|28670.2|415
1743778800000|2025-04-04 15:00:00|28740.2|28700.2|28917.1|28877.1|28943.9|28903.9|28733.9|28693.9|1439
1743779100000|2025-04-04 15:05:00|28913.9|28873.9|28884|28844|28924|28884|28857.1|28817.1|563
1743779400000|2025-04-04 15:10:00|28880.3|28840.3|28909|28869|28947.7|28907.7|28864|28824|882
1743779700000|2025-04-04 15:15:00|28904|28864|28964.1|28924.1|28974.1|28934.1|28894|28854|308
1743780000000|2025-04-04 15:20:00|28954.1|28914.1|29004.1|28964.1|29044.1|29004.1|28954.1|28914.1|654
1743780300000|2025-04-04 15:25:00|29002.3|28962.3|28950.5|28910.5|29002.3|28962.3|28944.1|28904.1|465
1743780600000|2025-04-04 15:30:00|28960.5|28920.5|28980.5|28940.5|29010.5|28970.5|28920.5|28880.5|711
1743780900000|2025-04-04 15:35:00|28977.4|28937.4|28960.6|28920.6|28997.4|28957.4|28920.5|28880.5|828
1743781200000|2025-04-04 15:40:00|28952.4|28912.4|28910.6|28870.6|28970.6|28930.6|28900.6|28860.6|542
1743781500000|2025-04-04 15:45:00|28907.4|28867.4|28917.5|28877.5|28929.3|28889.3|28900.6|28860.6|263
1743781800000|2025-04-04 15:50:00|28910.7|28870.7|28904.4|28864.4|28936.2|28896.2|28894.3|28854.3|323
1743782100000|2025-04-04 15:55:00|28899.4|28859.4|28860.7|28820.7|28917.5|28877.5|28854.4|28814.4|539
1743782400000|2025-04-04 16:00:00|28854.4|28814.4|28898.1|28858.1|28918.1|28878.1|28844.4|28804.4|366
1743782700000|2025-04-04 16:05:00|28891.3|28851.3|28944.5|28904.5|28948.1|28908.1|28876.3|28836.3|307
1743783000000|2025-04-04 16:10:00|28946.3|28906.3|28958.2|28918.2|28971.3|28931.3|28936.3|28896.3|340
1743783300000|2025-04-04 16:15:00|28961.4|28921.4|28938.2|28898.2|29028.2|28988.2|28936.4|28896.4|441
1743783600000|2025-04-04 16:20:00|28931.4|28891.4|28938.3|28898.3|28961.4|28921.4|28916.4|28876.4|165
1743783900000|2025-04-04 16:25:00|28941.4|28901.4|28914.6|28874.6|28964.6|28924.6|28908.3|28868.3|256
1743784200000|2025-04-04 16:30:00|28911.5|28871.5|28968.3|28928.3|28978.3|28938.3|28901.5|28861.5|388
1743784500000|2025-04-04 16:35:00|28978.3|28938.3|28998.4|28958.4|29035.2|28995.2|28964.7|28924.7|406
1743784800000|2025-04-04 16:40:00|29001.6|28961.6|29035.3|28995.3|29048.4|29008.4|29001.6|28961.6|186
1743785100000|2025-04-04 16:45:00|29032.1|28992.1|29020.3|28980.3|29075.3|29035.3|29018.4|28978.4|398
1743785400000|2025-04-04 16:50:00|29022.1|28982.1|29022.2|28982.2|29057.1|29017.1|29022.1|28982.1|276
1743785700000|2025-04-04 16:55:00|29020.3|28980.3|29062.2|29022.2|29062.2|29022.2|29012.2|28972.2|195
1743786000000|2025-04-04 17:00:00|29072.2|29032.2|29085.4|29045.4|29105.4|29065.4|29052.2|29012.2|363
1743786300000|2025-04-04 17:05:00|29088.6|29048.6|29038.6|28998.6|29098.6|29058.6|29028.6|28988.6|295
1743786600000|2025-04-04 17:10:00|29042.3|29002.3|28992.3|28952.3|29055.5|29015.5|28988.7|28948.7|285
1743786900000|2025-04-04 17:15:00|28995.5|28955.5|29016|28976|29029.2|28989.2|28985.5|28945.5|741
1743787200000|2025-04-04 17:20:00|29014.2|28974.2|28949.2|28909.2|29016|28976|28949.2|28909.2|399
1743787500000|2025-04-04 17:25:00|28946.1|28906.1|28922.4|28882.4|28956.1|28916.1|28922.4|28882.4|327
1743787800000|2025-04-04 17:30:00|28916.1|28876.1|28852.5|28812.5|28916.1|28876.1|28842.5|28802.5|510
1743788100000|2025-04-04 17:35:00|28855.7|28815.7|28800.7|28760.7|28862.5|28822.5|28798.9|28758.9|1032
1743788400000|2025-04-04 17:40:00|28798.9|28758.9|28788.9|28748.9|28810.7|28770.7|28782.5|28742.5|454
1743788700000|2025-04-04 17:45:00|28785.7|28745.7|28812.6|28772.6|28822.6|28782.6|28782.6|28742.6|415
1743789000000|2025-04-04 17:50:00|28819|28779|28779|28739|28822.6|28782.6|28772.6|28732.6|625
1743789300000|2025-04-04 17:55:00|28775.8|28735.8|28784.1|28744.1|28789|28749|28769|28729|448
1743789600000|2025-04-04 18:00:00|28789.1|28749.1|28779.1|28739.1|28802.7|28762.7|28757.3|28717.3|540
1743789900000|2025-04-04 18:05:00|28775.9|28735.9|28789.1|28749.1|28799.1|28759.1|28772.7|28732.7|409
1743790200000|2025-04-04 18:10:00|28791|28751|28804.6|28764.6|28806.5|28766.5|28772.8|28732.8|2076
1743790500000|2025-04-04 18:15:00|28806.5|28766.5|28847.9|28807.9|28857.9|28817.9|28806.5|28766.5|1013
1743984000000|2025-04-07 00:00:00|28844.3|28804.3|28897.7|28857.7|28997.7|28957.7|28815.9|28775.9|582
1743984300000|2025-04-07 00:05:00|28892.7|28852.7|28894.4|28854.4|28927.6|28887.6|28879.3|28839.3|114
1743984600000|2025-04-07 00:10:00|28896|28856|28957.7|28917.7|28967.7|28927.7|28896|28856|137
1743984900000|2025-04-07 00:15:00|28966|28926|28996.1|28956.1|28996.1|28956.1|28966|28926|48
1743985200000|2025-04-07 00:20:00|29006.1|28966.1|29019.4|28979.4|29031|28991|28976.1|28936.1|78
1743985500000|2025-04-07 00:25:00|29029.4|28989.4|29074.4|29034.4|29112.7|29072.7|29026|28986|168
1743985800000|2025-04-07 00:30:00|29077.8|29037.8|29114.5|29074.5|29122.8|29082.8|29077.8|29037.8|51
1743986100000|2025-04-07 00:35:00|29117.8|29077.8|29144.5|29104.5|29147.8|29107.8|29087.8|29047.8|206
1743986400000|2025-04-07 00:40:00|29146.1|29106.1|29131.2|29091.2|29169.4|29129.4|29127.8|29087.8|70
1743986700000|2025-04-07 00:45:00|29132.8|29092.8|29112.9|29072.9|29162.8|29122.8|29112.9|29072.9|85
1743987000000|2025-04-07 00:50:00|29117.9|29077.9|29146.3|29106.3|29172.9|29132.9|29112.9|29072.9|56
1743987300000|2025-04-07 00:55:00|29152.9|29112.9|29184.6|29144.6|29196.3|29156.3|29146.3|29106.3|163
1743987600000|2025-04-07 01:00:00|29186.2|29146.2|29191.3|29151.3|29196.3|29156.3|29092.9|29052.9|191
1743987900000|2025-04-07 01:05:00|29193|29153|29303|29263|29303|29263|29166.3|29126.3|173
1743988200000|2025-04-07 01:10:00|29306.4|29266.4|29278|29238|29306.4|29266.4|29251.4|29211.4|137
1743988500000|2025-04-07 01:15:00|29273|29233|29271.5|29231.5|29273.1|29233.1|29221.4|29181.4|87
1743988800000|2025-04-07 01:20:00|29268.1|29228.1|29288.2|29248.2|29359.9|29319.9|29261.5|29221.5|184
1743989100000|2025-04-07 01:25:00|29289.9|29249.9|29289.9|29249.9|29323.3|29283.3|29283.2|29243.2|251
1743989400000|2025-04-07 01:30:00|29291.5|29251.5|29334.9|29294.9|29348.3|29308.3|29289.9|29249.9|72
1743989700000|2025-04-07 01:35:00|29333.3|29293.3|29256.6|29216.6|29360|29320|29243.1|29203.1|65
1743990000000|2025-04-07 01:40:00|29260|29220|29280|29240|29293.4|29253.4|29256.6|29216.6|53
1743990300000|2025-04-07 01:45:00|29283.4|29243.4|29258.4|29218.4|29283.4|29243.4|29250.1|29210.1|64
1743990600000|2025-04-07 01:50:00|29255.1|29215.1|29243.5|29203.5|29263.4|29223.4|29220.1|29180.1|51
1743990900000|2025-04-07 01:55:00|29240.1|29200.1|29253.5|29213.5|29253.5|29213.5|29233.5|29193.5|67
1743991200000|2025-04-07 02:00:00|29251.9|29211.9|29292|29252|29292|29252|29246.9|29206.9|123
1743991500000|2025-04-07 02:05:00|29297|29257|29277.1|29237.1|29307.1|29267.1|29277.1|29237.1|151
1743991800000|2025-04-07 02:10:00|29272.1|29232.1|29278.7|29238.7|29278.7|29238.7|29247.1|29207.1|118
1743992100000|2025-04-07 02:15:00|29280.4|29240.4|29280.5|29240.5|29283.7|29243.7|29268.8|29228.8|32
1743992400000|2025-04-07 02:20:00|29270.5|29230.5|29257.2|29217.2|29277.2|29237.2|29253.8|29213.8|33
1743992700000|2025-04-07 02:25:00|29263.8|29223.8|29263.8|29223.8|29270.5|29230.5|29253.8|29213.8|88
1743993000000|2025-04-07 02:30:00|29267.1|29227.1|29283.8|29243.8|29293.8|29253.8|29263.8|29223.8|221
1743993300000|2025-04-07 02:35:00|29290.4|29250.4|29253.8|29213.8|29290.4|29250.4|29253.8|29213.8|29
1743993600000|2025-04-07 02:40:00|29255.5|29215.5|29265.5|29225.5|29273.8|29233.8|29243.8|29203.8|39
1743993900000|2025-04-07 02:45:00|29263.9|29223.9|29240.5|29200.5|29265.5|29225.5|29227.2|29187.2|36
1743994200000|2025-04-07 02:50:00|29237.2|29197.2|29227.2|29187.2|29250.6|29210.6|29217.2|29177.2|19
1743994500000|2025-04-07 02:55:00|29225.6|29185.6|29197.3|29157.3|29227.2|29187.2|29185.6|29145.6|64
1743994800000|2025-04-07 03:00:00|29200.6|29160.6|29182.3|29142.3|29207.3|29167.3|29172.3|29132.3|57
1743995100000|2025-04-07 03:05:00|29183.9|29143.9|29187.3|29147.3|29197.3|29157.3|29183.9|29143.9|5
1743995400000|2025-04-07 03:10:00|29192.3|29152.3|29197.4|29157.4|29202.4|29162.4|29187.3|29147.3|16
1743995700000|2025-04-07 03:15:00|29200.7|29160.7|29197.4|29157.4|29202.4|29162.4|29187.4|29147.4|11
1743996000000|2025-04-07 03:20:00|29195.8|29155.8|29200.8|29160.8|29210.8|29170.8|29195.8|29155.8|7
1743996300000|2025-04-07 03:25:00|29197.5|29157.5|29190.9|29150.9|29200.9|29160.9|29190.8|29150.8|8
1743996600000|2025-04-07 03:30:00|29194.2|29154.2|29194.3|29154.3|29195.9|29155.9|29189.3|29149.3|8
1743996900000|2025-04-07 03:35:00|29190.9|29150.9|29185.9|29145.9|29190.9|29150.9|29175.9|29135.9|37
1743997200000|2025-04-07 03:40:00|29184.3|29144.3|29177.6|29137.6|29194.3|29154.3|29177.6|29137.6|8
1743997500000|2025-04-07 03:45:00|29181|29141|29174.4|29134.4|29181|29141|29174.4|29134.4|5
1743997800000|2025-04-07 03:50:00|29176|29136|29171.1|29131.1|29181|29141|29164.4|29124.4|12
1743998100000|2025-04-07 03:55:00|29166.1|29126.1|29157.7|29117.7|29167.7|29127.7|29156.1|29116.1|10
1743998400000|2025-04-07 04:00:00|29164.5|29124.5|29161.1|29121.1|29167.8|29127.8|29157.7|29117.7|15
1743998700000|2025-04-07 04:05:00|29167.8|29127.8|29157.8|29117.8|29167.8|29127.8|29154.5|29114.5|9
1743999000000|2025-04-07 04:10:00|29162.8|29122.8|29167.9|29127.9|29167.9|29127.9|29157.8|29117.8|17
1743999300000|2025-04-07 04:15:00|||||||||4
1743999600000|2025-04-07 04:20:00|29166.3|29126.3|29161.3|29121.3|29166.3|29126.3|29157.9|29117.9|6
1743999900000|2025-04-07 04:25:00|29166.3|29126.3|29158|29118|29167.9|29127.9|29156.3|29116.3|10
1744000200000|2025-04-07 04:30:00|29163|29123|29178|29138|29178|29138|29158|29118|16
1744000500000|2025-04-07 04:35:00|29171.3|29131.3|29171.3|29131.3|29171.3|29131.3|29159.6|29119.6|14
1744000800000|2025-04-07 04:40:00|29178.1|29138.1|29188.1|29148.1|29199.7|29159.7|29178.1|29138.1|24
1744001100000|2025-04-07 04:45:00|29198.1|29158.1|29194.7|29154.7|29199.7|29159.7|29181.4|29141.4|7
1744001400000|2025-04-07 04:50:00|29194.8|29154.8|29201.4|29161.4|29209.8|29169.8|29194.8|29154.8|3
1744001700000|2025-04-07 04:55:00|29199.8|29159.8|29201.4|29161.4|29201.4|29161.4|29199.8|29159.8|8
1744002000000|2025-04-07 05:00:00|29201.5|29161.5|29191.5|29151.5|29211.5|29171.5|29179.9|29139.9|21
1744002300000|2025-04-07 05:05:00|29189.9|29149.9|29191.5|29151.5|29194.9|29154.9|29189.9|29149.9|2
1744002600000|2025-04-07 05:10:00|29194.9|29154.9|29174.9|29134.9|29194.9|29154.9|29171.6|29131.6|13
1744002900000|2025-04-07 05:15:00|29168.3|29128.3|29186.6|29146.6|29195|29155|29163.3|29123.3|26
1744003200000|2025-04-07 05:20:00|29181.6|29141.6|29206.6|29166.6|29215|29175|29181.6|29141.6|22
1744003500000|2025-04-07 05:25:00|29205|29165|29205.1|29165.1|29208.4|29168.4|29195|29155|6
1744003800000|2025-04-07 05:30:00|29210.1|29170.1|29188.5|29148.5|29210.1|29170.1|29178.5|29138.5|6
1744004100000|2025-04-07 05:35:00|29185.1|29145.1|29168.5|29128.5|29191.9|29151.9|29168.5|29128.5|4
1744004400000|2025-04-07 05:40:00|29163.5|29123.5|29148.6|29108.6|29181.9|29141.9|29143.6|29103.6|39
1744004700000|2025-04-07 05:45:00|29147|29107|29138.6|29098.6|29162|29122|29138.6|29098.6|35
1744005000000|2025-04-07 05:50:00|29135.2|29095.2|29161.9|29121.9|29161.9|29121.9|29135.2|29095.2|7
1744005300000|2025-04-07 05:55:00|29175.3|29135.3|29188.7|29148.7|29195.3|29155.3|29175.3|29135.3|22
1744005600000|2025-04-07 06:00:00|29192.1|29152.1|29188.7|29148.7|29208.7|29168.7|29182.1|29142.1|35
1744005900000|2025-04-07 06:05:00|29192.1|29152.1|29182.2|29142.2|29192.1|29152.1|29168.8|29128.8|23
1744006200000|2025-04-07 06:10:00|29178.8|29138.8|29175.6|29135.6|29185.6|29145.6|29172.2|29132.2|16
1744006500000|2025-04-07 06:15:00|29180.6|29140.6|29174|29134|29200.6|29160.6|29172.4|29132.4|203
1744006800000|2025-04-07 06:20:00|29172.4|29132.4|29147.3|29107.3|29175.6|29135.6|29145.7|29105.7|18
1744007100000|2025-04-07 06:25:00|29150.7|29110.7|29147.3|29107.3|29165.7|29125.7|29135.7|29095.7|29
1744007400000|2025-04-07 06:30:00|29145.7|29105.7|29157.4|29117.4|29157.4|29117.4|29122.3|29082.3|45
1744007700000|2025-04-07 06:35:00|29155.7|29115.7|29174|29134|29179|29139|29149|29109|22
1744008000000|2025-04-07 06:40:00|29172.4|29132.4|29129|29089|29179|29139|29125.7|29085.7|25
1744008300000|2025-04-07 06:45:00|29120.7|29080.7|29119.1|29079.1|29147.3|29107.3|29119|29079|53
1744008600000|2025-04-07 06:50:00|29115.7|29075.7|29145.7|29105.7|29152.4|29112.4|29115.7|29075.7|44
1744008900000|2025-04-07 06:55:00|29140.7|29100.7|29145.8|29105.8|29152.4|29112.4|29122.4|29082.4|59
1744009200000|2025-04-07 07:00:00|29147.4|29107.4|29140.8|29100.8|29150.8|29110.8|29132.4|29092.4|39
1744009500000|2025-04-07 07:05:00|29137.4|29097.4|29112.5|29072.5|29152.4|29112.4|29109.2|29069.2|86
1744009800000|2025-04-07 07:10:00|29110.9|29070.9|29135.9|29095.9|29142.5|29102.5|29105.9|29065.9|32
1744010100000|2025-04-07 07:15:00|29137.5|29097.5|29137.6|29097.6|29147.5|29107.5|29122.5|29082.5|57
1744010400000|2025-04-07 07:20:00|29135.9|29095.9|29142.6|29102.6|29151|29111|29132.6|29092.6|18
1744010700000|2025-04-07 07:25:00|29146|29106|29146|29106|29151|29111|29136|29096|36
1744011000000|2025-04-07 07:30:00|29149.4|29109.4|29086.2|29046.2|29156|29116|29077.8|29037.8|151
1744011300000|2025-04-07 07:35:00|29072.8|29032.8|29047.9|29007.9|29092.8|29052.8|29031.3|28991.3|243
1744011600000|2025-04-07 07:40:00|29039.5|28999.5|29061.1|29021.1|29071.1|29031.1|29037.9|28997.9|54
1744011900000|2025-04-07 07:45:00|29064.5|29024.5|29056.2|29016.2|29072.8|29032.8|29047.8|29007.8|60
1744012200000|2025-04-07 07:50:00|29052.8|29012.8|29046.2|29006.2|29076.2|29036.2|29042.8|29002.8|34
1744012500000|2025-04-07 07:55:00|29041.2|29001.2|29041.3|29001.3|29059.6|29019.6|29036.2|28996.2|49
1744012800000|2025-04-07 08:00:00|29039.6|28999.6|29051.3|29011.3|29074.7|29034.7|29019.6|28979.6|161
1744013100000|2025-04-07 08:05:00|29052.9|29012.9|29066.3|29026.3|29066.3|29026.3|29049.7|29009.7|8
1744013400000|2025-04-07 08:10:00|29062.9|29022.9|29069.8|29029.8|29069.8|29029.8|29049.7|29009.7|51
1744013700000|2025-04-07 08:15:00|29061.4|29021.4|29066.4|29026.4|29098|29058|29061.4|29021.4|172
1744014000000|2025-04-07 08:20:00|29069.8|29029.8|29073.1|29033.1|29083.1|29043.1|29068|29028|16
1744014300000|2025-04-07 08:25:00|29071.5|29031.5|29041.5|29001.5|29079.9|29039.9|29041.5|29001.5|16
1744014600000|2025-04-07 08:30:00|29044.9|29004.9|29056.5|29016.5|29073.1|29033.1|29043.1|29003.1|18
1744014900000|2025-04-07 08:35:00|29053.1|29013.1|29050|29010|29066.6|29026.6|29046.5|29006.5|46
1744015200000|2025-04-07 08:40:00|29053.2|29013.2|29050|29010|29061.6|29021.6|29050|29010|8
1744015500000|2025-04-07 08:45:00|29053.4|29013.4|29070|29030|29085|29045|29053.4|29013.4|14
1744015800000|2025-04-07 08:50:00|29070.1|29030.1|29070.1|29030.1|29080.1|29040.1|29060.1|29020.1|6
1744016100000|2025-04-07 08:55:00|29068.5|29028.5|28993.5|28953.5|29068.5|29028.5|28990.1|28950.1|278
1744016400000|2025-04-07 09:00:00|28995.1|28955.1|28983.6|28943.6|29000.1|28960.1|28968.5|28928.5|62
1744016700000|2025-04-07 09:05:00|28987|28947|28993.6|28953.6|28998.6|28958.6|28960.2|28920.2|126
1744017000000|2025-04-07 09:10:00|28997|28957|29015.2|28975.2|29030.2|28990.2|28990.2|28950.2|40
1744017300000|2025-04-07 09:15:00|29013.6|28973.6|29000.3|28960.3|29013.6|28973.6|28990.3|28950.3|42
1744017600000|2025-04-07 09:20:00|29003.7|28963.7|29015.3|28975.3|29020.3|28980.3|29000.3|28960.3|38
1744017900000|2025-04-07 09:25:00|29020.3|28980.3|28983.8|28943.8|29020.3|28980.3|28970.4|28930.4|73
1744018200000|2025-04-07 09:30:00|28982.2|28942.2|28969|28929|28997.2|28957.2|28965.6|28925.6|184
1744018500000|2025-04-07 09:35:00|28970.6|28930.6|28957.2|28917.2|28984|28944|28954|28914|77
1744018800000|2025-04-07 09:40:00|28960.6|28920.6|28957.3|28917.3|28967.2|28927.2|28937.3|28897.3|63
1744019100000|2025-04-07 09:45:00|28962.3|28922.3|28987.3|28947.3|28987.3|28947.3|28957.3|28917.3|25
1744019400000|2025-04-07 09:50:00|28984.1|28944.1|28984.1|28944.1|28994.1|28954.1|28975.7|28935.7|20
1744019700000|2025-04-07 09:55:00|28984.2|28944.2|28970.8|28930.8|28984.2|28944.2|28957.4|28917.4|15
1744020000000|2025-04-07 10:00:00|28972.4|28932.4|28977.4|28937.4|28982.4|28942.4|28967.4|28927.4|23
1744020300000|2025-04-07 10:05:00|28974|28934|28980.9|28940.9|28991|28951|28957.4|28917.4|31
1744020600000|2025-04-07 10:10:00|28984.1|28944.1|28980.7|28940.7|28990.9|28950.9|28970.7|28930.7|115
1744020900000|2025-04-07 10:15:00|28984.1|28944.1|29020.8|28980.8|29040.7|29000.7|28984.1|28944.1|75
1744021200000|2025-04-07 10:20:00|29015.8|28975.8|29039.2|28999.2|29067.6|29027.6|29014.2|28974.2|47
1744021500000|2025-04-07 10:25:00|29042.6|29002.6|29019.2|28979.2|29042.6|29002.6|29017.6|28977.6|30
1744021800000|2025-04-07 10:30:00|29017.6|28977.6|28994.3|28954.3|29027.6|28987.6|28984.3|28944.3|20
1744022100000|2025-04-07 10:35:00|28990.9|28950.9|29025.9|28985.9|29025.9|28985.9|28977.7|28937.7|40
1744022400000|2025-04-07 10:40:00|29020.9|28980.9|29011|28971|29035.9|28995.9|29001|28961|93
1744022700000|2025-04-07 10:45:00|29019.4|28979.4|29024.4|28984.4|29031|28991|29011|28971|20
1744023000000|2025-04-07 10:50:00|29021|28981|29031|28991|29034.4|28994.4|29001|28961|62
1744023300000|2025-04-07 10:55:00|29036|28996|29061.1|29021.1|29066.1|29026.1|29036|28996|41
1744023600000|2025-04-07 11:00:00|29054.5|29014.5|29041.1|29001.1|29054.5|29014.5|29021.1|28981.1|66
1744023900000|2025-04-07 11:05:00|29042.7|29002.7|29051.2|29011.2|29061.2|29021.2|29031.1|28991.1|32
1744024200000|2025-04-07 11:10:00|29044.6|29004.6|29031.2|28991.2|29049.6|29009.6|29029.6|28989.6|6
1744024500000|2025-04-07 11:15:00|29034.6|28994.6|29068|29028|29079.6|29039.6|29024.6|28984.6|320
1744024800000|2025-04-07 11:20:00|29074.8|29034.8|29068.1|29028.1|29081.4|29041.4|29068.1|29028.1|4
1744025100000|2025-04-07 11:25:00|29058.1|29018.1|29058.1|29018.1|29058.1|29018.1|29038.1|28998.1|36
1744025400000|2025-04-07 11:30:00|29049.7|29009.7|29038.2|28998.2|29054.7|29014.7|29038.1|28998.1|27
1744025700000|2025-04-07 11:35:00|29036.6|28996.6|29048.2|29008.2|29056.6|29016.6|29035|28995|69
1744026000000|2025-04-07 11:40:00|29054.8|29014.8|29061.6|29021.6|29069.8|29029.8|29048.2|29008.2|126
1744026300000|2025-04-07 11:45:00|29068.2|29028.2|29041.7|29001.7|29088.2|29048.2|29038.3|28998.3|249
1744026600000|2025-04-07 11:50:00|29043.3|29003.3|29068.3|29028.3|29086.7|29046.7|29043.3|29003.3|24
1744026900000|2025-04-07 11:55:00|29071.7|29031.7|29083.4|29043.4|29083.4|29043.4|29051.8|29011.8|126
1744027200000|2025-04-07 12:00:00|29076.8|29036.8|29093.4|29053.4|29098.4|29058.4|29068.4|29028.4|45
1744027500000|2025-04-07 12:05:00|29088.4|29048.4|29121.9|29081.9|29143.4|29103.4|29086.8|29046.8|83
1744027800000|2025-04-07 12:10:00|29125.3|29085.3|29096.9|29056.9|29125.3|29085.3|29090.1|29050.1|194
1744028100000|2025-04-07 12:15:00|29098.5|29058.5|29091.9|29051.9|29118.5|29078.5|29078.5|29038.5|156
1744028400000|2025-04-07 12:20:00|29101.9|29061.9|29092|29052|29101.9|29061.9|29071.9|29031.9|59
1744028700000|2025-04-07 12:25:00|29097|29057|29098.6|29058.6|29102|29062|29078.6|29038.6|59
1744029000000|2025-04-07 12:30:00|29093.6|29053.6|29102.1|29062.1|29122|29082|29088.6|29048.6|103
1744029300000|2025-04-07 12:35:00|29100.5|29060.5|29138.7|29098.7|29138.7|29098.7|29098.7|29058.7|113
1744029600000|2025-04-07 12:40:00|29127.1|29087.1|29082.1|29042.1|29132.1|29092.1|29073.7|29033.7|72
1744032600000|2025-04-07 13:30:00|29152.5|29112.5|29122.5|29082.5|29205.7|29165.7|29106|29066|1694
1744032900000|2025-04-07 13:35:00|29119.1|29079.1|29102.6|29062.6|29149.1|29109.1|29089.2|29049.2|509
1744033200000|2025-04-07 13:40:00|29104.2|29064.2|29165.6|29125.6|29170.6|29130.6|29104.2|29064.2|992
1744033500000|2025-04-07 13:45:00|29155.6|29115.6|29110.6|29070.6|29169|29129|29109|29069|556
1744033800000|2025-04-07 13:50:00|29109|29069|29092.5|29052.5|29135.6|29095.6|29085.6|29045.6|851
1744034100000|2025-04-07 13:55:00|29102.5|29062.5|29202.5|29162.5|29215.9|29175.9|29102.5|29062.5|1069
1744034400000|2025-04-07 14:00:00|29199.3|29159.3|29209.4|29169.4|29212.6|29172.6|29150.9|29110.9|596
1744034700000|2025-04-07 14:05:00|29211|29171|29227.8|29187.8|29247.8|29207.8|29182.6|29142.6|609
1744035000000|2025-04-07 14:10:00|29226.2|29186.2|29222.9|29182.9|29309.4|29269.4|29209.5|29169.5|576
1744035300000|2025-04-07 14:15:00|29217.9|29177.9|29201.3|29161.3|29252.9|29212.9|29192.9|29152.9|1157
1744035600000|2025-04-07 14:20:00|29196.3|29156.3|29169.5|29129.5|29262.9|29222.9|29166.4|29126.4|833
1744035900000|2025-04-07 14:25:00|29173|29133|29196.4|29156.4|29238|29198|29166.4|29126.4|619
1744036200000|2025-04-07 14:30:00|29206.4|29166.4|29263|29223|29269.6|29229.6|29186.4|29146.4|501
1744036500000|2025-04-07 14:35:00|29264.6|29224.6|29216.5|29176.5|29289.6|29249.6|29199.7|29159.7|507
1744036800000|2025-04-07 14:40:00|29213.1|29173.1|29279.7|29239.7|29299.7|29259.7|29206.5|29166.5|325
1744037100000|2025-04-07 14:45:00|29283.1|29243.1|29253.2|29213.2|29289.7|29249.7|29253.2|29213.2|480
1744037400000|2025-04-07 14:50:00|29256.6|29216.6|29233|29193|29272.9|29232.9|29219.8|29179.8|1096
1744037700000|2025-04-07 14:55:00|29228|29188|29243|29203|29253|29213|29203|29163|271
1744038000000|2025-04-07 15:00:00|29244.6|29204.6|29266.4|29226.4|29308|29268|29223|29183|389
1744038300000|2025-04-07 15:05:00|29269.9|29229.9|29263.3|29223.3|29286.5|29246.5|29239.9|29199.9|600
1744038600000|2025-04-07 15:10:00|29264.9|29224.9|29253.4|29213.4|29289.9|29249.9|29234.9|29194.9|213
1744038900000|2025-04-07 15:15:00|29249.9|29209.9|29200|29160|29253.4|29213.4|29168.4|29128.4|615
1744039200000|2025-04-07 15:20:00|29190|29150|29148.4|29108.4|29191.6|29151.6|29100|29060|726
1744039500000|2025-04-07 15:25:00|29146.9|29106.9|29170.1|29130.1|29170.1|29130.1|29130|29090|183
1744039800000|2025-04-07 15:30:00|29171.7|29131.7|29190.1|29150.1|29203.5|29163.5|29160.1|29120.1|247
1744040100000|2025-04-07 15:35:00|29183.5|29143.5|29170.1|29130.1|29210.1|29170.1|29168.6|29128.6|378
1744040400000|2025-04-07 15:40:00|29168.6|29128.6|29180.2|29140.2|29200.2|29160.2|29140.2|29100.2|264
1744040700000|2025-04-07 15:45:00|29183.6|29143.6|29117.1|29077.1|29185.2|29145.2|29107.1|29067.1|297
1744041000000|2025-04-07 15:50:00|29118.6|29078.6|29107.1|29067.1|29147.1|29107.1|29107.1|29067.1|433
1744041300000|2025-04-07 15:55:00|29110.5|29070.5|29107.1|29067.1|29127.1|29087.1|29083.9|29043.9|325
1744041600000|2025-04-07 16:00:00|29105.6|29065.6|29032.4|28992.4|29105.6|29065.6|29030.8|28990.8|991
1744041900000|2025-04-07 16:05:00|29034|28994|29034.1|28994.1|29044.1|29004.1|29014|28974|735
1744042200000|2025-04-07 16:10:00|29030.6|28990.6|29064.1|29024.1|29094.1|29054.1|29024.1|28984.1|303
1744042500000|2025-04-07 16:15:00|29065.7|29025.7|29057.6|29017.6|29077.3|29037.3|29041|29001|898
1744042800000|2025-04-07 16:20:00|29052.6|29012.6|29027.9|28987.9|29052.6|29012.6|29027.8|28987.8|192
1744043100000|2025-04-07 16:25:00|29029.4|28989.4|28999.7|28959.7|29042.9|29002.9|28994.7|28954.7|836
1744043400000|2025-04-07 16:30:00|28994.7|28954.7|28994.8|28954.8|29024.8|28984.8|28974.8|28934.8|332
1744043700000|2025-04-07 16:35:00|28988.2|28948.2|28944.8|28904.8|28996.4|28956.4|28941.4|28901.4|310
1744044000000|2025-04-07 16:40:00|28938|28898|28964.9|28924.9|28974.9|28934.9|28938|28898|276
1744044300000|2025-04-07 16:45:00|28971.5|28931.5|29001.2|28961.2|29014.4|28974.4|28966.5|28926.5|485
1744044600000|2025-04-07 16:50:00|29007.8|28967.8|28992.9|28952.9|29014.4|28974.4|28981.3|28941.3|258
1744044900000|2025-04-07 16:55:00|28994.4|28954.4|28994.5|28954.5|29034.5|28994.5|28992.9|28952.9|374
1744045200000|2025-04-07 17:00:00|29004.5|28964.5|29024.5|28984.5|29034.5|28994.5|28984.5|28944.5|330
1744045500000|2025-04-07 17:05:00|29029.5|28989.5|29054.6|29014.6|29054.6|29014.6|29024.5|28984.5|178
1744045800000|2025-04-07 17:10:00|29059.6|29019.6|29117.8|29077.8|29137.8|29097.8|29059.6|29019.6|427
1744046100000|2025-04-07 17:15:00|29116.2|29076.2|29157.8|29117.8|29167.8|29127.8|29101.2|29061.2|451
1744046400000|2025-04-07 17:20:00|29161.2|29121.2|29197.8|29157.8|29207.8|29167.8|29152.8|29112.8|367
1744046700000|2025-04-07 17:25:00|29191.3|29151.3|29247.9|29207.9|29247.9|29207.9|29187.8|29147.8|489
1744047000000|2025-04-07 17:30:00|29237.9|29197.9|29217.9|29177.9|29247.9|29207.9|29211.3|29171.3|332
1744047300000|2025-04-07 17:35:00|29227.9|29187.9|29228|29188|29267.9|29227.9|29208|29168|406
1744047600000|2025-04-07 17:40:00|29233|29193|29261.2|29221.2|29271.2|29231.2|29228|29188|843
1744047900000|2025-04-07 17:45:00|29251.2|29211.2|29201.5|29161.5|29271.2|29231.2|29188|29148|950
1744048200000|2025-04-07 17:50:00|29208|29168|29261.2|29221.2|29264.7|29224.7|29204.9|29164.9|732
1744048500000|2025-04-07 17:55:00|29271.2|29231.2|29269.7|29229.7|29289.7|29249.7|29258.1|29218.1|408
1744048800000|2025-04-07 18:00:00|29268.1|29228.1|29311.3|29271.3|29321.3|29281.3|29248.1|29208.1|480
1744049100000|2025-04-07 18:05:00|29309.7|29269.7|29321.4|29281.4|29339.8|29299.8|29301.3|29261.3|1095
1744049400000|2025-04-07 18:10:00|29331.4|29291.4|29344.6|29304.6|29369.5|29329.5|29311.4|29271.4|4102
1744049700000|2025-04-07 18:15:00|29339.6|29299.6|29359.6|29319.6|29374.6|29334.6|29334.6|29294.6|1871
1744070400000|2025-04-08 00:00:00|29384.2|29344.2|29568.6|29528.6|29568.6|29528.6|29380.7|29340.7|513
1744070700000|2025-04-08 00:05:00|29573.6|29533.6|29480.5|29440.5|29582|29542|29475.5|29435.5|187
1744071000000|2025-04-08 00:10:00|29483.9|29443.9|29479|29439|29500.5|29460.5|29474|29434|26
1744071300000|2025-04-08 00:15:00|29477.4|29437.4|29464|29424|29477.4|29437.4|29460.5|29420.5|9
1744071600000|2025-04-08 00:20:00|29467.5|29427.5|29470.6|29430.6|29474|29434|29455.6|29415.6|7
1744071900000|2025-04-08 00:25:00|29469.1|29429.1|29470.6|29430.6|29470.6|29430.6|29460.6|29420.6|5
1744072200000|2025-04-08 00:30:00|29464.1|29424.1|29459.1|29419.1|29469.1|29429.1|29459.1|29419.1|4
1744072500000|2025-04-08 00:35:00|29457.6|29417.6|29470.7|29430.7|29491.1|29451.1|29457.6|29417.6|30
1744072800000|2025-04-08 00:40:00|29469.2|29429.2|29452.7|29412.7|29469.2|29429.2|29439.2|29399.2|15
1744073100000|2025-04-08 00:45:00|29454.2|29414.2|29437.7|29397.7|29457.7|29417.7|29434.2|29394.2|131
1744073400000|2025-04-08 00:50:00|29430.8|29390.8|29449.3|29409.3|29460.8|29420.8|29430.8|29390.8|41
1744073700000|2025-04-08 00:55:00|29450.8|29410.8|29429.3|29389.3|29469.3|29429.3|29427.8|29387.8|43
1744074000000|2025-04-08 01:00:00|29427.8|29387.8|29457.8|29417.8|29469.3|29429.3|29427.8|29387.8|32
1744074300000|2025-04-08 01:05:00|29459.4|29419.4|29434.4|29394.4|29464.4|29424.4|29427.9|29387.9|44
1744074600000|2025-04-08 01:10:00|29437.9|29397.9|29457.9|29417.9|29457.9|29417.9|29437.9|29397.9|5
1744074900000|2025-04-08 01:15:00|29459.5|29419.5|29467.9|29427.9|29467.9|29427.9|29444.5|29404.5|5
1744075200000|2025-04-08 01:20:00|29469.5|29429.5|29479.5|29439.5|29504.5|29464.5|29469.5|29429.5|46
1744075500000|2025-04-08 01:25:00|29478|29438|29479.6|29439.6|29481.1|29441.1|29474.5|29434.5|11
1744075800000|2025-04-08 01:30:00|29474.6|29434.6|29481.2|29441.2|29481.2|29441.2|29468|29428|5
1744076100000|2025-04-08 01:35:00|29484.6|29444.6|29481.2|29441.2|29491.2|29451.2|29471.2|29431.2|24
1744076400000|2025-04-08 01:40:00|29484.6|29444.6|29461.2|29421.2|29494.7|29454.7|29459.7|29419.7|13
1744076700000|2025-04-08 01:45:00|29459.7|29419.7|29468.2|29428.2|29484.7|29444.7|29459.7|29419.7|5
1744077000000|2025-04-08 01:50:00|29464.7|29424.7|29459.8|29419.8|29474.7|29434.7|29454.8|29414.8|3
1744077300000|2025-04-08 01:55:00|29461.3|29421.3|29459.8|29419.8|29466.3|29426.3|29454.8|29414.8|3
1744077600000|2025-04-08 02:00:00|29458.3|29418.3|29451.4|29411.4|29458.3|29418.3|29434.8|29394.8|11
1744077900000|2025-04-08 02:05:00|29454.9|29414.9|29454.9|29414.9|29468.3|29428.3|29451.4|29411.4|2
1744078200000|2025-04-08 02:10:00|29458.3|29418.3|29436.5|29396.5|29459.9|29419.9|29434.6|29394.6|12
1744078500000|2025-04-08 02:15:00|29439.9|29399.9|29435|29395|29441.5|29401.5|29431.5|29391.5|1
1744078800000|2025-04-08 02:20:00|29431.5|29391.5|29431.6|29391.6|29441.5|29401.5|29431.5|29391.5|4
1744079100000|2025-04-08 02:25:00|29426.6|29386.6|29425|29385|29441.6|29401.6|29421.6|29381.6|18
1744079400000|2025-04-08 02:30:00|29426.6|29386.6|29441.6|29401.6|29441.6|29401.6|29421.6|29381.6|17
1744079700000|2025-04-08 02:35:00|29436.6|29396.6|29461.7|29421.7|29461.7|29421.7|29431.6|29391.6|40
1744080000000|2025-04-08 02:40:00|29451.7|29411.7|29461.7|29421.7|29461.7|29421.7|29451.7|29411.7|5
1744080300000|2025-04-08 02:45:00|29471.7|29431.7|29541.7|29501.7|29551.7|29511.7|29471.7|29431.7|25
1744080600000|2025-04-08 02:50:00|29541.8|29501.8|29551.8|29511.8|29551.8|29511.8|29541.8|29501.8|65
1744080900000|2025-04-08 02:55:00|29558.7|29518.7|29570.3|29530.3|29571.8|29531.8|29551.8|29511.8|57
1744081200000|2025-04-08 03:00:00|29568.7|29528.7|29571.9|29531.9|29578.8|29538.8|29561.8|29521.8|9
1744081500000|2025-04-08 03:05:00|29565.3|29525.3|29570.4|29530.4|29570.4|29530.4|29561.9|29521.9|9
1744081800000|2025-04-08 03:10:00|29571.9|29531.9|29561.9|29521.9|29571.9|29531.9|29561.9|29521.9|15
1744082100000|2025-04-08 03:15:00|29562|29522|29545.4|29505.4|29565.4|29525.4|29545.4|29505.4|37
1744082400000|2025-04-08 03:20:00|29540.4|29500.4|29542|29502|29542|29502|29532|29492|20
1744082700000|2025-04-08 03:25:00|29545.5|29505.5|29559|29519|29569|29529|29542|29502|14
1744083000000|2025-04-08 03:30:00|29555.5|29515.5|29555.6|29515.6|29562.1|29522.1|29552.1|29512.1|6
1744083300000|2025-04-08 03:35:00|29552.1|29512.1|29552.1|29512.1|29555.6|29515.6|29550.6|29510.6|6
1744083600000|2025-04-08 03:40:00|29552.2|29512.2|29552.2|29512.2|29552.2|29512.2|29552.2|29512.2|2
1744083900000|2025-04-08 03:45:00|29550.7|29510.7|29562.2|29522.2|29562.2|29522.2|29547.2|29507.2|12
1744084200000|2025-04-08 03:50:00|29562.3|29522.3|29562.3|29522.3|29562.3|29522.3|29562.3|29522.3|0
1744084500000|2025-04-08 03:55:00|||||||||2
1744084800000|2025-04-08 04:00:00|29567.3|29527.3|29572.3|29532.3|29575.8|29535.8|29567.3|29527.3|6
1744085100000|2025-04-08 04:05:00|29575.8|29535.8|29572.4|29532.4|29582.4|29542.4|29572.4|29532.4|5
1744085400000|2025-04-08 04:10:00|29567.4|29527.4|29579.3|29539.3|29582.4|29542.4|29567.4|29527.4|18
1744085700000|2025-04-08 04:15:00|29579.4|29539.4|29582.5|29542.5|29582.5|29542.5|29579.4|29539.4|1
1744086000000|2025-04-08 04:20:00|29580.9|29540.9|29572.5|29532.5|29582.5|29542.5|29570.9|29530.9|40
1744086300000|2025-04-08 04:25:00|29567.5|29527.5|29566|29526|29571|29531|29566|29526|4
1744086600000|2025-04-08 04:30:00|29572.5|29532.5|29567.6|29527.6|29572.6|29532.6|29566|29526|8
1744086900000|2025-04-08 04:35:00|29571|29531|29572.6|29532.6|29572.6|29532.6|29571|29531|1
1744087200000|2025-04-08 04:40:00|29571.1|29531.1|29572.7|29532.7|29576.1|29536.1|29567.6|29527.6|6
1744087500000|2025-04-08 04:45:00|29567.7|29527.7|29566.2|29526.2|29567.7|29527.7|29562.7|29522.7|13
1744087800000|2025-04-08 04:50:00|29571.2|29531.2|29562.7|29522.7|29576.2|29536.2|29562.7|29522.7|5
1744088100000|2025-04-08 04:55:00|29562.8|29522.8|29527.8|29487.8|29562.8|29522.8|29515.8|29475.8|97
1744088400000|2025-04-08 05:00:00|29522.8|29482.8|29512.8|29472.8|29541.2|29501.2|29512.8|29472.8|59
1744088700000|2025-04-08 05:05:00|29521.3|29481.3|29526.3|29486.3|29527.8|29487.8|29516.3|29476.3|54
1744089000000|2025-04-08 05:10:00|29527.9|29487.9|29532.9|29492.9|29542.9|29502.9|29522.9|29482.9|11
1744089300000|2025-04-08 05:15:00|29531.4|29491.4|29516.4|29476.4|29532.9|29492.9|29512.9|29472.9|65
1744089600000|2025-04-08 05:20:00|29517.9|29477.9|29513|29473|29518|29478|29512.9|29472.9|8
1744089900000|2025-04-08 05:25:00|||||||||9
1744090200000|2025-04-08 05:30:00|29516.5|29476.5|29523|29483|29533|29493|29513|29473|11
1744090500000|2025-04-08 05:35:00|29523.1|29483.1|29558.1|29518.1|29563.1|29523.1|29518.1|29478.1|39
1744090800000|2025-04-08 05:40:00|29561.5|29521.5|29563.1|29523.1|29568.1|29528.1|29553.1|29513.1|100
1744091100000|2025-04-08 05:45:00|29568.1|29528.1|29563.2|29523.2|29571.6|29531.6|29563.1|29523.1|28
1744091400000|2025-04-08 05:50:00|29566.6|29526.6|29573.2|29533.2|29573.2|29533.2|29563.2|29523.2|12
1744091700000|2025-04-08 05:55:00|29571.7|29531.7|29590.2|29550.2|29591.7|29551.7|29571.7|29531.7|20
1744092000000|2025-04-08 06:00:00|29583.2|29543.2|29581.7|29541.7|29583.3|29543.3|29563.2|29523.2|41
1744092300000|2025-04-08 06:05:00|29583.3|29543.3|29586.8|29546.8|29593.3|29553.3|29583.3|29543.3|109
1744092600000|2025-04-08 06:10:00|29588.3|29548.3|29586.8|29546.8|29600.3|29560.3|29583.3|29543.3|46
1744092900000|2025-04-08 06:15:00|29590.3|29550.3|29586.9|29546.9|29600.3|29560.3|29583.4|29543.4|40
1744093200000|2025-04-08 06:20:00|29583.4|29543.4|29613.4|29573.4|29613.4|29573.4|29581.9|29541.9|30
1744093500000|2025-04-08 06:25:00|29611.9|29571.9|29606.9|29566.9|29623.4|29583.4|29596.9|29556.9|71
1744093800000|2025-04-08 06:30:00|29603.5|29563.5|29607|29567|29612|29572|29597|29557|12
1744094100000|2025-04-08 06:35:00|29612|29572|29612|29572|29622|29582|29612|29572|9
1744094400000|2025-04-08 06:40:00|29613.6|29573.6|29612.1|29572.1|29617.1|29577.1|29603.6|29563.6|17
1744094700000|2025-04-08 06:45:00|29617.1|29577.1|29623.6|29583.6|29627.1|29587.1|29612.1|29572.1|20
1744095000000|2025-04-08 06:50:00|29618.6|29578.6|29622.1|29582.1|29642.1|29602.1|29617.1|29577.1|31
1744095300000|2025-04-08 06:55:00|29620.6|29580.6|29627.2|29587.2|29627.2|29587.2|29607.2|29567.2|36
1744095600000|2025-04-08 07:00:00|29623.7|29583.7|29590.7|29550.7|29627.2|29587.2|29590.7|29550.7|45
1744095900000|2025-04-08 07:05:00|29587.2|29547.2|29603.8|29563.8|29603.8|29563.8|29587.2|29547.2|33
1744096200000|2025-04-08 07:10:00|29612.3|29572.3|29612.3|29572.3|29620.8|29580.8|29607.3|29567.3|10
1744096500000|2025-04-08 07:15:00|29607.3|29567.3|29610.8|29570.8|29620.8|29580.8|29607.3|29567.3|6
1744096800000|2025-04-08 07:20:00|29607.3|29567.3|29587.4|29547.4|29610.8|29570.8|29587.4|29547.4|8
1744097100000|2025-04-08 07:25:00|29590.9|29550.9|29580.9|29540.9|29590.9|29550.9|29563.9|29523.9|53
1744097400000|2025-04-08 07:30:00|29577.4|29537.4|29567.5|29527.5|29582.4|29542.4|29567.4|29527.4|41
1744097700000|2025-04-08 07:35:00|29572.5|29532.5|29571|29531|29581|29541|29569|29529|49
1744098000000|2025-04-08 07:40:00|29577.5|29537.5|29587.5|29547.5|29601|29561|29577.5|29537.5|33
1744098300000|2025-04-08 07:45:00|29591|29551|29604.1|29564.1|29614.1|29574.1|29582.6|29542.6|110
1744098600000|2025-04-08 07:50:00|29607.6|29567.6|29626.1|29586.1|29637.6|29597.6|29607.6|29567.6|62
1744098900000|2025-04-08 07:55:00|29621.1|29581.1|29621.1|29581.1|29621.1|29581.1|29611.1|29571.1|19
1744099200000|2025-04-08 08:00:00|29617.7|29577.7|29611.2|29571.2|29617.7|29577.7|29611.1|29571.1|74
1744099500000|2025-04-08 08:05:00|29607.7|29567.7|29617.7|29577.7|29621.2|29581.2|29607.7|29567.7|32
1744099800000|2025-04-08 08:10:00|29611.2|29571.2|29632.8|29592.8|29632.8|29592.8|29607.7|29567.7|53
1744100100000|2025-04-08 08:15:00|29631.3|29591.3|29627.8|29587.8|29641.3|29601.3|29627.8|29587.8|37
1744100400000|2025-04-08 08:20:00|29631.3|29591.3|29626.3|29586.3|29631.3|29591.3|29617.8|29577.8|29
1744100700000|2025-04-08 08:25:00|29631.3|29591.3|29637.9|29597.9|29644.4|29604.4|29631.3|29591.3|84
1744101000000|2025-04-08 08:30:00|29634.4|29594.4|29627.9|29587.9|29644.4|29604.4|29624.4|29584.4|17
1744101300000|2025-04-08 08:35:00|29624.5|29584.5|29643|29603|29644.5|29604.5|29624.5|29584.5|42
1744101600000|2025-04-08 08:40:00|29641.5|29601.5|29681.5|29641.5|29681.5|29641.5|29638|29598|100
1744101900000|2025-04-08 08:45:00|29674.5|29634.5|29688.1|29648.1|29694.6|29654.6|29671.5|29631.5|239
1744102200000|2025-04-08 08:50:00|29691.5|29651.5|29679.6|29639.6|29693.1|29653.1|29671.6|29631.6|60
1744102500000|2025-04-08 08:55:00|29683.1|29643.1|29671.6|29631.6|29684.6|29644.6|29671.6|29631.6|36
1744102800000|2025-04-08 09:00:00|29668.1|29628.1|29643.2|29603.2|29671.6|29631.6|29633.2|29593.2|62
1744103100000|2025-04-08 09:05:00|29638.6|29598.6|29625.2|29585.2|29638.6|29598.6|29618.6|29578.6|488
1744103400000|2025-04-08 09:10:00|29628.6|29588.6|29618.7|29578.7|29628.7|29588.7|29600.2|29560.2|23
1744103700000|2025-04-08 09:15:00|29613.7|29573.7|29611.8|29571.8|29621.8|29581.8|29598.7|29558.7|119
1744104000000|2025-04-08 09:20:00|29621.8|29581.8|29641.8|29601.8|29646.8|29606.8|29608.7|29568.7|67
1744104300000|2025-04-08 09:25:00|29646.8|29606.8|29658.4|29618.4|29681.8|29641.8|29646.8|29606.8|165
1744104600000|2025-04-08 09:30:00|29656.8|29616.8|29654.9|29614.9|29668.4|29628.4|29651.9|29611.9|42
1744104900000|2025-04-08 09:35:00|29658.4|29618.4|29621.9|29581.9|29658.4|29618.4|29618.4|29578.4|53
1744105200000|2025-04-08 09:40:00|29618.5|29578.5|29633.5|29593.5|29638.5|29598.5|29611.9|29571.9|29
1744105500000|2025-04-08 09:45:00|29635|29595|29638.5|29598.5|29643.5|29603.5|29625|29585|71
1744105800000|2025-04-08 09:50:00|29637|29597|29632|29592|29645.5|29605.5|29622|29582|25
1744106100000|2025-04-08 09:55:00|29632.1|29592.1|29622.1|29582.1|29632.1|29592.1|29612.1|29572.1|23
1744106400000|2025-04-08 10:00:00|29623.6|29583.6|29572.1|29532.1|29625.6|29585.6|29562.1|29522.1|106
1744106700000|2025-04-08 10:05:00|29575.6|29535.6|29562.6|29522.6|29579.1|29539.1|29557.6|29517.6|148
1744107000000|2025-04-08 10:10:00|29561.1|29521.1|29591.1|29551.1|29596.1|29556.1|29547.6|29507.6|72
1744107300000|2025-04-08 10:15:00|29576.1|29536.1|29557.7|29517.7|29582.6|29542.6|29546.2|29506.2|91
1744107600000|2025-04-08 10:20:00|29559.2|29519.2|29542.7|29502.7|29572.7|29532.7|29532.7|29492.7|63
1744107900000|2025-04-08 10:25:00|29546.2|29506.2|29539.3|29499.3|29552.7|29512.7|29537.8|29497.8|226
1744108200000|2025-04-08 10:30:00|29540.8|29500.8|29559.3|29519.3|29559.3|29519.3|29539.3|29499.3|14
1744108500000|2025-04-08 10:35:00|29560.9|29520.9|29564.4|29524.4|29579.3|29539.3|29559.4|29519.4|19
1744108800000|2025-04-08 10:40:00|29565.9|29525.9|29549.4|29509.4|29565.9|29525.9|29549.4|29509.4|28
1744109100000|2025-04-08 10:45:00|29556.4|29516.4|29549.4|29509.4|29559.4|29519.4|29549.4|29509.4|11
1744109400000|2025-04-08 10:50:00|29549.5|29509.5|29549.5|29509.5|29549.5|29509.5|29536|29496|27
1744109700000|2025-04-08 10:55:00|29544.5|29504.5|29539.5|29499.5|29549.5|29509.5|29534.5|29494.5|147
1744110000000|2025-04-08 11:00:00|29541.1|29501.1|29573.1|29533.1|29573.1|29533.1|29541.1|29501.1|90
1744110300000|2025-04-08 11:05:00|29576.5|29536.5|29589.6|29549.6|29589.6|29549.6|29563.1|29523.1|91
1744110600000|2025-04-08 11:10:00|29586.1|29546.1|29584.7|29544.7|29589.6|29549.6|29576.1|29536.1|37
1744110900000|2025-04-08 11:15:00|29586.2|29546.2|29596.2|29556.2|29596.2|29556.2|29581.2|29541.2|222
1744111200000|2025-04-08 11:20:00|29599.7|29559.7|29579.7|29539.7|29599.7|29559.7|29569.7|29529.7|62
1744111500000|2025-04-08 11:25:00|29583.2|29543.2|29579.8|29539.8|29589.7|29549.7|29579.7|29539.7|4
1744111800000|2025-04-08 11:30:00|29569.8|29529.8|29559.8|29519.8|29579.8|29539.8|29559.8|29519.8|43
1744112100000|2025-04-08 11:35:00|29558.3|29518.3|29569.9|29529.9|29574.9|29534.9|29551.3|29511.3|25
1744112400000|2025-04-08 11:40:00|29559.9|29519.9|29576.4|29536.4|29576.4|29536.4|29559.9|29519.9|35
1744112700000|2025-04-08 11:45:00|29581.4|29541.4|29586.4|29546.4|29586.4|29546.4|29569.9|29529.9|75
1744113000000|2025-04-08 11:50:00|29584.9|29544.9|29620|29580|29620|29580|29584.9|29544.9|40
1744113300000|2025-04-08 11:55:00|29613|29573|29578|29538|29613|29573|29573|29533|41
1744113600000|2025-04-08 12:00:00|29574.6|29534.6|29556.6|29516.6|29581.5|29541.5|29550|29510|74
1744113900000|2025-04-08 12:05:00|29560.1|29520.1|29551.6|29511.6|29563.1|29523.1|29540.1|29500.1|24
1744114200000|2025-04-08 12:10:00|29553.1|29513.1|29533.6|29493.6|29577.1|29537.1|29533.6|29493.6|416
1744114500000|2025-04-08 12:15:00|29530.1|29490.1|29523.7|29483.7|29545.1|29505.1|29520.2|29480.2|90
1744114800000|2025-04-08 12:20:00|29527.2|29487.2|29553.7|29513.7|29553.7|29513.7|29527.2|29487.2|89
1744115100000|2025-04-08 12:25:00|29550.2|29510.2|29553.7|29513.7|29560.2|29520.2|29543.7|29503.7|71
1744115400000|2025-04-08 12:30:00|29550.3|29510.3|29520.3|29480.3|29565.3|29525.3|29520.3|29480.3|57
1744115700000|2025-04-08 12:35:00|29523.8|29483.8|29608.8|29568.8|29617.3|29577.3|29520.3|29480.3|178
1744116000000|2025-04-08 12:40:00|29610.3|29570.3|29593.9|29553.9|29610.3|29570.3|29575.4|29535.4|151
1744119000000|2025-04-08 13:30:00|29630.7|29590.7|29760.8|29720.8|29780.8|29740.8|29630.7|29590.7|2776
1744119300000|2025-04-08 13:35:00|29754.3|29714.3|29627.3|29587.3|29760.8|29720.8|29590.8|29550.8|1451
1744119600000|2025-04-08 13:40:00|29623.8|29583.8|29673.9|29633.9|29693.9|29653.9|29603.8|29563.8|504
1744119900000|2025-04-08 13:45:00|29677.4|29637.4|29703.9|29663.9|29703.9|29663.9|29640.9|29600.9|734
1744120200000|2025-04-08 13:50:00|29700.9|29660.9|29750.5|29710.5|29797|29757|29690.9|29650.9|843
1744120500000|2025-04-08 13:55:00|29747|29707|29787|29747|29817|29777|29730.5|29690.5|1282
1744120800000|2025-04-08 14:00:00|29788.5|29748.5|29737.1|29697.1|29797|29757|29707|29667|1256
1744121100000|2025-04-08 14:05:00|29747.1|29707.1|29727.1|29687.1|29757.1|29717.1|29707.1|29667.1|576
1744121400000|2025-04-08 14:10:00|29730.6|29690.6|29770.1|29730.1|29777.1|29737.1|29717.1|29677.1|757
1744121700000|2025-04-08 14:15:00|29773.6|29733.6|29793.2|29753.2|29803.2|29763.2|29768.6|29728.6|1339
1744122000000|2025-04-08 14:20:00|29796.7|29756.7|29721.7|29681.7|29803.2|29763.2|29713.2|29673.2|503
1744122300000|2025-04-08 14:25:00|29716.7|29676.7|29743.3|29703.3|29753.3|29713.3|29703.3|29663.3|616
1744122600000|2025-04-08 14:30:00|29748.3|29708.3|29721.8|29681.8|29763.3|29723.3|29718.3|29678.3|368
1744122900000|2025-04-08 14:35:00|29720.3|29680.3|29753.3|29713.3|29756.8|29716.8|29713.3|29673.3|221
1744123200000|2025-04-08 14:40:00|29750.3|29710.3|29743.4|29703.4|29753.4|29713.4|29711.9|29671.9|537
1744123500000|2025-04-08 14:45:00|29746.9|29706.9|29703.4|29663.4|29763.4|29723.4|29691.9|29651.9|503
1744123800000|2025-04-08 14:50:00|29698.4|29658.4|29723.5|29683.5|29753.5|29713.5|29693.4|29653.4|576
1744124100000|2025-04-08 14:55:00|29722|29682|29743.5|29703.5|29773.5|29733.5|29718.5|29678.5|361
1744124400000|2025-04-08 15:00:00|29753.5|29713.5|29717|29677|29753.5|29713.5|29707|29667|259
1744124700000|2025-04-08 15:05:00|29722|29682|29733.6|29693.6|29763.6|29723.6|29715.1|29675.1|466
1744125000000|2025-04-08 15:10:00|29743.6|29703.6|29727.1|29687.1|29743.6|29703.6|29713.6|29673.6|185
1744125300000|2025-04-08 15:15:00|29728.6|29688.6|29756.7|29716.7|29773.7|29733.7|29722.1|29682.1|886
1744125600000|2025-04-08 15:20:00|29763.7|29723.7|29766.7|29726.7|29786.7|29746.7|29751.7|29711.7|515
1744125900000|2025-04-08 15:25:00|29775.2|29735.2|29786.7|29746.7|29796.7|29756.7|29756.7|29716.7|314
1744126200000|2025-04-08 15:30:00|29790.2|29750.2|29786.8|29746.8|29806.8|29766.8|29776.7|29736.7|570
1744126500000|2025-04-08 15:35:00|29785.3|29745.3|29756.8|29716.8|29786.8|29746.8|29746.8|29706.8|346
1744126800000|2025-04-08 15:40:00|29746.8|29706.8|29795.3|29755.3|29806.8|29766.8|29746.8|29706.8|1044
1744127100000|2025-04-08 15:45:00|29796.8|29756.8|29839.9|29799.9|29846.9|29806.9|29786.8|29746.8|777
1744127400000|2025-04-08 15:50:00|29843.4|29803.4|29829.9|29789.9|29856.9|29816.9|29809.9|29769.9|468
1744127700000|2025-04-08 15:55:00|29828.4|29788.4|29760|29720|29829.9|29789.9|29750|29710|453
1744128000000|2025-04-08 16:00:00|29770|29730|29717|29677|29770|29730|29710|29670|718
1744128300000|2025-04-08 16:05:00|29722|29682|29700.5|29660.5|29747|29707|29697|29657|1615
1744128600000|2025-04-08 16:10:00|29704|29664|29680.6|29640.6|29717|29677|29674.1|29634.1|498
1744128900000|2025-04-08 16:15:00|29684.1|29644.1|29704.1|29664.1|29727.1|29687.1|29684.1|29644.1|998
1744129200000|2025-04-08 16:20:00|29707.6|29667.6|29684.1|29644.1|29717.6|29677.6|29681.1|29641.1|254
1744129500000|2025-04-08 16:25:00|29691.2|29651.2|29704.2|29664.2|29714.2|29674.2|29684.2|29644.2|294
1744129800000|2025-04-08 16:30:00|29711.2|29671.2|29662.7|29622.7|29724.2|29684.2|29657.7|29617.7|484
1744130100000|2025-04-08 16:35:00|29657.7|29617.7|29644.3|29604.3|29677.7|29637.7|29644.3|29604.3|517
1744130400000|2025-04-08 16:40:00|29647.8|29607.8|29642.8|29602.8|29664.3|29624.3|29624.3|29584.3|516
1744130700000|2025-04-08 16:45:00|29644.3|29604.3|29654.3|29614.3|29657.8|29617.8|29637.8|29597.8|377
1744131000000|2025-04-08 16:50:00|29644.3|29604.3|29654.4|29614.4|29664.4|29624.4|29634.4|29594.4|368
1744131300000|2025-04-08 16:55:00|29655.9|29615.9|29597.4|29557.4|29667.4|29627.4|29587.4|29547.4|635
1744131600000|2025-04-08 17:00:00|29594.4|29554.4|29577.4|29537.4|29612.4|29572.4|29577.4|29537.4|345
1744131900000|2025-04-08 17:05:00|29577.5|29537.5|29567.5|29527.5|29581|29541|29547.5|29507.5|401
1744132200000|2025-04-08 17:10:00|29568|29528|29597.5|29557.5|29617.5|29577.5|29561|29521|422
1744132500000|2025-04-08 17:15:00|29592.5|29552.5|29630.6|29590.6|29660.5|29620.5|29587.5|29547.5|385
1744132800000|2025-04-08 17:20:00|29634.1|29594.1|29650.6|29610.6|29660.6|29620.6|29627.6|29587.6|234
1744133100000|2025-04-08 17:25:00|29654.1|29614.1|29650.6|29610.6|29680.6|29640.6|29647.6|29607.6|503
1744133400000|2025-04-08 17:30:00|29660.6|29620.6|29626.6|29586.6|29673.6|29633.6|29626.6|29586.6|1480
1744133700000|2025-04-08 17:35:00|29621.6|29581.6|29646.7|29606.7|29649.7|29609.7|29616.6|29576.6|595
1744134000000|2025-04-08 17:40:00|29643.2|29603.2|29639.7|29599.7|29659.7|29619.7|29618.2|29578.2|251
1744134300000|2025-04-08 17:45:00|29648.2|29608.2|29636.8|29596.8|29658.2|29618.2|29636.7|29596.7|475
1744134600000|2025-04-08 17:50:00|29646.8|29606.8|29656.8|29616.8|29656.8|29616.8|29633.8|29593.8|362
1744134900000|2025-04-08 17:55:00|29650.3|29610.3|29626.8|29586.8|29656.8|29616.8|29616.8|29576.8|431
1744135200000|2025-04-08 18:00:00|29625.3|29585.3|29591.9|29551.9|29626.8|29586.8|29586.8|29546.8|431
1744135500000|2025-04-08 18:05:00|29596.9|29556.9|29596.9|29556.9|29616.9|29576.9|29583.4|29543.4|1497
1744135800000|2025-04-08 18:10:00|29598.4|29558.4|29556.9|29516.9|29629.9|29589.9|29546.9|29506.9|2578
1744136100000|2025-04-08 18:15:00|29555.4|29515.4|29489|29449|29556.9|29516.9|29472.5|29432.5|2019
1744156800000|2025-04-09 00:00:00|29468.5|29428.5|29551.5|29511.5|29573.5|29533.5|29448.5|29408.5|194
1744157100000|2025-04-09 00:05:00|29555|29515|29550.1|29510.1|29570.1|29530.1|29540|29500|87
1744157400000|2025-04-09 00:10:00|29546.5|29506.5|29560.1|29520.1|29560.1|29520.1|29536.6|29496.6|27
1744157700000|2025-04-09 00:15:00|29556.6|29516.6|29551.6|29511.6|29600.1|29560.1|29550.1|29510.1|96
1744158000000|2025-04-09 00:20:00|29555.1|29515.1|29580.2|29540.2|29583.7|29543.7|29555.1|29515.1|30
1744158300000|2025-04-09 00:25:00|29585.2|29545.2|29585.2|29545.2|29600.2|29560.2|29566.6|29526.6|18
1744158600000|2025-04-09 00:30:00|29590.2|29550.2|29596.7|29556.7|29601.7|29561.7|29585.2|29545.2|27
1744158900000|2025-04-09 00:35:00|29595.2|29555.2|29611.8|29571.8|29611.8|29571.8|29585.3|29545.3|12
1744159200000|2025-04-09 00:40:00|29610.3|29570.3|29596.8|29556.8|29610.3|29570.3|29586.8|29546.8|17
1744159500000|2025-04-09 00:45:00|29591.8|29551.8|29606.8|29566.8|29606.8|29566.8|29586.8|29546.8|24
1744159800000|2025-04-09 00:50:00|29610.4|29570.4|29600.4|29560.4|29620.4|29580.4|29600.4|29560.4|42
1744160100000|2025-04-09 00:55:00|29601.9|29561.9|29634|29594|29634|29594|29601.9|29561.9|90
1744160400000|2025-04-09 01:00:00|29635.4|29595.4|29650.5|29610.5|29650.5|29610.5|29610.4|29570.4|52
1744160700000|2025-04-09 01:05:00|29654|29614|29634|29594|29674|29634|29634|29594|38
1744161000000|2025-04-09 01:10:00|29640.5|29600.5|29674.1|29634.1|29674.1|29634.1|29634|29594|39
1744161300000|2025-04-09 01:15:00|29694.1|29654.1|29700.6|29660.6|29708.5|29668.5|29684.1|29644.1|51
1744161600000|2025-04-09 01:20:00|29704.1|29664.1|29705.6|29665.6|29724.1|29684.1|29704.1|29664.1|15
1744161900000|2025-04-09 01:25:00|29704.1|29664.1|29714.2|29674.2|29724.2|29684.2|29704.1|29664.1|30
1744162200000|2025-04-09 01:30:00|29704.2|29664.2|29694.2|29654.2|29710.7|29670.7|29684.2|29644.2|116
1744162500000|2025-04-09 01:35:00|29699.2|29659.2|29714.3|29674.3|29719.2|29679.2|29694.2|29654.2|17
1744162800000|2025-04-09 01:40:00|29719.3|29679.3|29720.8|29680.8|29724.3|29684.3|29710.7|29670.7|15
1744163100000|2025-04-09 01:45:00|29717.2|29677.2|29704.3|29664.3|29720.8|29680.8|29700.8|29660.8|104
1744163400000|2025-04-09 01:50:00|29702.9|29662.9|29704.4|29664.4|29709.3|29669.3|29687.9|29647.9|23
1744163700000|2025-04-09 01:55:00|29700.8|29660.8|29705.9|29665.9|29705.9|29665.9|29689.4|29649.4|15
1744164000000|2025-04-09 02:00:00|29707.3|29667.3|29694.4|29654.4|29707.3|29667.3|29660.9|29620.9|39
1744164300000|2025-04-09 02:05:00|29690.9|29650.9|29704.5|29664.5|29704.5|29664.5|29689.5|29649.5|0
1744164600000|2025-04-09 02:10:00|29700.9|29660.9|29704.5|29664.5|29714.5|29674.5|29699.5|29659.5|7
1744164900000|2025-04-09 02:15:00|29701|29661|29694.6|29654.6|29704.5|29664.5|29694.5|29654.5|2
1744165200000|2025-04-09 02:20:00|29699.6|29659.6|29704.6|29664.6|29704.6|29664.6|29696|29656|5
1744165500000|2025-04-09 02:25:00|29701.1|29661.1|29699.6|29659.6|29704.6|29664.6|29689.6|29649.6|30
1744165800000|2025-04-09 02:30:00|29701.1|29661.1|29709.7|29669.7|29709.7|29669.7|29699.6|29659.6|5
1744166100000|2025-04-09 02:35:00|29706.1|29666.1|29709.7|29669.7|29714.7|29674.7|29694.7|29654.7|0
1744166400000|2025-04-09 02:40:00|29708.2|29668.2|29719.7|29679.7|29719.7|29679.7|29704.7|29664.7|7
1744166700000|2025-04-09 02:45:00|29721.2|29681.2|29704.8|29664.8|29724.7|29684.7|29704.8|29664.8|29
1744167000000|2025-04-09 02:50:00|29694.8|29654.8|29699.8|29659.8|29704.8|29664.8|29684.8|29644.8|40
1744167300000|2025-04-09 02:55:00|29694.8|29654.8|29724.8|29684.8|29724.8|29684.8|29694.8|29654.8|2
1744167600000|2025-04-09 03:00:00|29724.9|29684.9|29709.9|29669.9|29724.9|29684.9|29709.9|29669.9|11
1744167900000|2025-04-09 03:05:00|29714.9|29674.9|29734.9|29694.9|29734.9|29694.9|29714.9|29674.9|35
1744168200000|2025-04-09 03:10:00|29729.9|29689.9|29725|29685|29739.9|29699.9|29714.9|29674.9|52
1744168500000|2025-04-09 03:15:00|29731.4|29691.4|29755|29715|29755|29715|29730|29690|36
1744168800000|2025-04-09 03:20:00|29750|29710|29755|29715|29756.5|29716.5|29741.5|29701.5|15
1744169100000|2025-04-09 03:25:00|29751.5|29711.5|29745.1|29705.1|29751.5|29711.5|29735|29695|11
1744169400000|2025-04-09 03:30:00|29735.1|29695.1|29745.1|29705.1|29748|29708|29735.1|29695.1|16
1744169700000|2025-04-09 03:35:00|29740.1|29700.1|29745.1|29705.1|29750.1|29710.1|29735.1|29695.1|2
1744170000000|2025-04-09 03:40:00|29740.1|29700.1|29725.2|29685.2|29745.2|29705.2|29725.2|29685.2|3
1744170300000|2025-04-09 03:45:00|29721.6|29681.6|29695.2|29655.2|29725.2|29685.2|29695.2|29655.2|55
1744170600000|2025-04-09 03:50:00|29690.2|29650.2|29690.3|29650.3|29695.2|29655.2|29685.2|29645.2|8
1744170900000|2025-04-09 03:55:00|29688.8|29648.8|29690.3|29650.3|29695.3|29655.3|29685.3|29645.3|4
1744171200000|2025-04-09 04:00:00|29686.8|29646.8|29681.8|29641.8|29690.3|29650.3|29675.3|29635.3|10
1744171500000|2025-04-09 04:05:00|29685.3|29645.3|29698.3|29658.3|29698.3|29658.3|29681.8|29641.8|14
1744171800000|2025-04-09 04:10:00|29693.3|29653.3|29691.9|29651.9|29698.3|29658.3|29691.8|29651.8|68
1744172100000|2025-04-09 04:15:00|29695.4|29655.4|29675.4|29635.4|29706.9|29666.9|29675.4|29635.4|41
1744172400000|2025-04-09 04:20:00|29671.9|29631.9|29641.9|29601.9|29671.9|29631.9|29638.4|29598.4|20
1744172700000|2025-04-09 04:25:00|29636.9|29596.9|29655.5|29615.5|29655.5|29615.5|29632|29592|9
1744173000000|2025-04-09 04:30:00|29657|29617|29662|29622|29665.5|29625.5|29645.5|29605.5|9
1744173300000|2025-04-09 04:35:00|29665.6|29625.6|29665.6|29625.6|29675.6|29635.6|29657|29617|6
1744173600000|2025-04-09 04:40:00|29667|29627|29675.6|29635.6|29675.6|29635.6|29667|29627|10
1744173900000|2025-04-09 04:45:00|29680.6|29640.6|29685.7|29645.7|29685.7|29645.7|29680.6|29640.6|1
1744174200000|2025-04-09 04:50:00|29680.7|29640.7|29680.7|29640.7|29685.7|29645.7|29675.7|29635.7|3
1744174500000|2025-04-09 04:55:00|29685.7|29645.7|29685.7|29645.7|29685.7|29645.7|29680.7|29640.7|1
1744174800000|2025-04-09 05:00:00|29690.7|29650.7|29685.8|29645.8|29692.2|29652.2|29680.8|29640.8|8
1744175100000|2025-04-09 05:05:00|29692.2|29652.2|29695.8|29655.8|29695.8|29655.8|29687.2|29647.2|13
1744175400000|2025-04-09 05:10:00|29690.8|29650.8|29685.8|29645.8|29690.8|29650.8|29685.8|29645.8|9
1744175700000|2025-04-09 05:15:00|29685.9|29645.9|29685.9|29645.9|29685.9|29645.9|29675.9|29635.9|12
1744176000000|2025-04-09 05:20:00|29690.9|29650.9|29685.9|29645.9|29690.9|29650.9|29685.9|29645.9|3
1744176300000|2025-04-09 05:25:00|29689.5|29649.5|29682.4|29642.4|29696|29656|29682.4|29642.4|11
1744176600000|2025-04-09 05:30:00|29686|29646|29666|29626|29687.4|29647.4|29666|29626|13
1744176900000|2025-04-09 05:35:00|29658.9|29618.9|29666|29626|29668.9|29628.9|29656|29616|12
1744177200000|2025-04-09 05:40:00|29667.5|29627.5|29652.5|29612.5|29672.5|29632.5|29646.1|29606.1|6
1744177500000|2025-04-09 05:45:00|29656.1|29616.1|29677.6|29637.6|29686.1|29646.1|29656.1|29616.1|12
1744177800000|2025-04-09 05:50:00|29681.1|29641.1|29656.1|29616.1|29696.1|29656.1|29652.6|29612.6|42
1744178100000|2025-04-09 05:55:00|29661.1|29621.1|29636.2|29596.2|29666.1|29626.1|29636.2|29596.2|23
1744178400000|2025-04-09 06:00:00|29632.6|29592.6|29642.7|29602.7|29646.2|29606.2|29632.6|29592.6|4
1744178700000|2025-04-09 06:05:00|29641.2|29601.2|29642.7|29602.7|29642.7|29602.7|29632.7|29592.7|2
1744179000000|2025-04-09 06:10:00|29641.3|29601.3|29632.7|29592.7|29646.3|29606.3|29629.2|29589.2|0
1744179300000|2025-04-09 06:15:00|29636.3|29596.3|29612.8|29572.8|29639.2|29599.2|29612.8|29572.8|22
1744179600000|2025-04-09 06:20:00|29616.3|29576.3|29582.8|29542.8|29616.3|29576.3|29572.8|29532.8|50
1744179900000|2025-04-09 06:25:00|29587.8|29547.8|29612.9|29572.9|29612.9|29572.9|29582.8|29542.8|15
1744180200000|2025-04-09 06:30:00|29609.3|29569.3|29629.3|29589.3|29629.3|29589.3|29597.9|29557.9|16
1744180500000|2025-04-09 06:35:00|29624.3|29584.3|29632.9|29592.9|29646.5|29606.5|29622.9|29582.9|23
1744180800000|2025-04-09 06:40:00|29627.9|29587.9|29626.5|29586.5|29632.9|29592.9|29616.5|29576.5|10
1744181100000|2025-04-09 06:45:00|29623|29583|29633|29593|29643|29603|29623|29583|2
1744181400000|2025-04-09 06:50:00|29636.6|29596.6|29649.5|29609.5|29649.5|29609.5|29633|29593|7
1744181700000|2025-04-09 06:55:00|29648|29608|29638.1|29598.1|29649.5|29609.5|29633|29593|12
1744182000000|2025-04-09 07:00:00|29639.5|29599.5|29663.1|29623.1|29686.6|29646.6|29638.1|29598.1|56
1744182300000|2025-04-09 07:05:00|29658.1|29618.1|29678.1|29638.1|29678.1|29638.1|29656.7|29616.7|33
1744182600000|2025-04-09 07:10:00|29673.1|29633.1|29653.2|29613.2|29678.2|29638.2|29648.2|29608.2|14
1744182900000|2025-04-09 07:15:00|29649.6|29609.6|29669.7|29629.7|29673.2|29633.2|29646.7|29606.7|4
1744183200000|2025-04-09 07:20:00|29673.2|29633.2|29699.7|29659.7|29714.7|29674.7|29669.7|29629.7|53
1744183500000|2025-04-09 07:25:00|29698.3|29658.3|29708.3|29668.3|29719.7|29679.7|29698.3|29658.3|8
1744183800000|2025-04-09 07:30:00|29706.8|29666.8|29729.8|29689.8|29739.8|29699.8|29703.3|29663.3|67
1744184100000|2025-04-09 07:35:00|29724.8|29684.8|29699.8|29659.8|29729.8|29689.8|29676.9|29636.9|97
1744184400000|2025-04-09 07:40:00|29706.3|29666.3|29656.3|29616.3|29706.3|29666.3|29656.3|29616.3|356
1744184700000|2025-04-09 07:45:00|29661.3|29621.3|29682.8|29642.8|29686.3|29646.3|29646.3|29606.3|53
1744185000000|2025-04-09 07:50:00|29672.8|29632.8|29669.9|29629.9|29676.3|29636.3|29659.9|29619.9|21
1744185300000|2025-04-09 07:55:00|29672.8|29632.8|29671.4|29631.4|29676.4|29636.4|29646.4|29606.4|41
1744185600000|2025-04-09 08:00:00|29670|29630|29660|29620|29676.4|29636.4|29651.4|29611.4|21
1744185900000|2025-04-09 08:05:00|29662.9|29622.9|29666.5|29626.5|29676.5|29636.5|29661.4|29621.4|49
1744186200000|2025-04-09 08:10:00|29667.9|29627.9|29686.5|29646.5|29691.5|29651.5|29662.9|29622.9|12
1744186500000|2025-04-09 08:15:00|29683|29643|29671.6|29631.6|29683|29643|29663|29623|21
1744186800000|2025-04-09 08:20:00|29670.1|29630.1|29670.1|29630.1|29681.6|29641.6|29661.6|29621.6|14
1744187100000|2025-04-09 08:25:00|29675.1|29635.1|29696.6|29656.6|29705.2|29665.2|29671.6|29631.6|31
1744187400000|2025-04-09 08:30:00|29699.5|29659.5|29721.7|29681.7|29721.7|29681.7|29696.6|29656.6|43
1744187700000|2025-04-09 08:35:00|29723.1|29683.1|29746.7|29706.7|29756.7|29716.7|29716.7|29676.7|92
1744188000000|2025-04-09 08:40:00|29743.2|29703.2|29770.3|29730.3|29770.3|29730.3|29743.2|29703.2|189
1744188300000|2025-04-09 08:45:00|29783.2|29743.2|29793.2|29753.2|29813.2|29773.2|29783.2|29743.2|193
1744188600000|2025-04-09 08:50:00|29783.2|29743.2|29798.2|29758.2|29801.8|29761.8|29780.3|29740.3|87
1744188900000|2025-04-09 08:55:00|29796.8|29756.8|29791.8|29751.8|29803.3|29763.3|29783.3|29743.3|178
1744189200000|2025-04-09 09:00:00|29788.3|29748.3|29736.9|29696.9|29788.3|29748.3|29733.3|29693.3|28
1744189500000|2025-04-09 09:05:00|29733.3|29693.3|29769.8|29729.8|29773.4|29733.4|29731.9|29691.9|60
1744189800000|2025-04-09 09:10:00|29768.4|29728.4|29753.4|29713.4|29769.8|29729.8|29753.4|29713.4|32
1744190100000|2025-04-09 09:15:00|29759.8|29719.8|29753.4|29713.4|29763.4|29723.4|29753.4|29713.4|15
1744190400000|2025-04-09 09:20:00|29749.9|29709.9|29748.5|29708.5|29753.4|29713.4|29743.4|29703.4|10
1744190700000|2025-04-09 09:25:00|29753.5|29713.5|29743.5|29703.5|29753.5|29713.5|29719.9|29679.9|39
1744191000000|2025-04-09 09:30:00|29739.9|29699.9|29763.5|29723.5|29773.5|29733.5|29739.9|29699.9|237
1744191300000|2025-04-09 09:35:00|29762.1|29722.1|29777.1|29737.1|29777.1|29737.1|29743.5|29703.5|49
1744191600000|2025-04-09 09:40:00|29780.7|29740.7|29800.7|29760.7|29803.6|29763.6|29780.7|29740.7|69
1744191900000|2025-04-09 09:45:00|29805.7|29765.7|29797.2|29757.2|29812.2|29772.2|29795.7|29755.7|37
1744192200000|2025-04-09 09:50:00|29793.6|29753.6|29800.8|29760.8|29807.2|29767.2|29790.8|29750.8|66
1744192500000|2025-04-09 09:55:00|29797.2|29757.2|29795.8|29755.8|29810.8|29770.8|29780.8|29740.8|56
1744192800000|2025-04-09 10:00:00|29792.3|29752.3|29800.9|29760.9|29810.9|29770.9|29790.8|29750.8|31
1744193100000|2025-04-09 10:05:00|29797.3|29757.3|29816.7|29776.7|29816.7|29776.7|29793.7|29753.7|311
1744193400000|2025-04-09 10:10:00|29825.2|29785.2|29823.8|29783.8|29833.8|29793.8|29820.2|29780.2|35
1744193700000|2025-04-09 10:15:00|29813.8|29773.8|29813.9|29773.9|29830.3|29790.3|29798.8|29758.8|136
1744194000000|2025-04-09 10:20:00|29810.3|29770.3|29805.3|29765.3|29813.9|29773.9|29793.9|29753.9|39
1744194300000|2025-04-09 10:25:00|29808.9|29768.9|29833.9|29793.9|29833.9|29793.9|29808.9|29768.9|61
1744194600000|2025-04-09 10:30:00|29830.4|29790.4|29849|29809|29854|29814|29827.5|29787.5|79
1744194900000|2025-04-09 10:35:00|29845.4|29805.4|29864|29824|29864|29824|29844|29804|34
1744195200000|2025-04-09 10:40:00|29860.4|29820.4|29857.6|29817.6|29862.6|29822.6|29850.4|29810.4|299
1744195500000|2025-04-09 10:45:00|29854|29814|29857.6|29817.6|29857.6|29817.6|29845.5|29805.5|69
1744195800000|2025-04-09 10:50:00|29854.1|29814.1|29857.7|29817.7|29857.7|29817.7|29852.7|29812.7|32
1744196100000|2025-04-09 10:55:00|29854.1|29814.1|29854.1|29814.1|29864.1|29824.1|29849.1|29809.1|411
1744196400000|2025-04-09 11:00:00|29842.7|29802.7|29764.2|29724.2|29862.7|29822.7|29717.7|29677.7|322
1744196700000|2025-04-09 11:05:00|29762.7|29722.7|29627.8|29587.8|29762.7|29722.7|29602.8|29562.8|354
1744197000000|2025-04-09 11:10:00|29629.2|29589.2|29737.1|29697.1|29737.1|29697.1|29614.2|29574.2|558
1744197300000|2025-04-09 11:15:00|29740.7|29700.7|29720.7|29680.7|29757.1|29717.1|29714.3|29674.3|128
1744197600000|2025-04-09 11:20:00|29717.2|29677.2|29714.3|29674.3|29739.3|29699.3|29704.3|29664.3|47
1744197900000|2025-04-09 11:25:00|29712.9|29672.9|29740.8|29700.8|29757.2|29717.2|29710.8|29670.8|85
1744198200000|2025-04-09 11:30:00|29744.4|29704.4|29774.4|29734.4|29784.4|29744.4|29737.2|29697.2|73
1744198500000|2025-04-09 11:35:00|29770.8|29730.8|29781.6|29741.6|29813|29773|29770.8|29730.8|77
1744198800000|2025-04-09 11:40:00|29778|29738|29835.9|29795.9|29857.3|29817.3|29764.4|29724.4|403
1744199100000|2025-04-09 11:45:00|29834.5|29794.5|29890.9|29850.9|29897.4|29857.4|29810.9|29770.9|406
1744199400000|2025-04-09 11:50:00|29887.4|29847.4|29874.5|29834.5|29890.9|29850.9|29851|29811|136
1744199700000|2025-04-09 11:55:00|29876|29836|29894.6|29854.6|29894.6|29854.6|29820.3|29780.3|255
1744200000000|2025-04-09 12:00:00|29887.4|29847.4|29926|29886|29927.5|29887.5|29874.6|29834.6|320
1744200300000|2025-04-09 12:05:00|29924.6|29884.6|29884.6|29844.6|29924.6|29884.6|29874.6|29834.6|114
1744200600000|2025-04-09 12:10:00|29874.6|29834.6|29899.7|29859.7|29901.1|29861.1|29869.7|29829.7|145
1744200900000|2025-04-09 12:15:00|29896.1|29856.1|29934.7|29894.7|29934.7|29894.7|29894.7|29854.7|106
1744201200000|2025-04-09 12:20:00|29944.7|29904.7|29944.8|29904.8|29964.7|29924.7|29931.2|29891.2|266
1744201500000|2025-04-09 12:25:00|29947.6|29907.6|29984.8|29944.8|29984.8|29944.8|29946.2|29906.2|435
1744201800000|2025-04-09 12:30:00|29995.5|29955.5|30014.8|29974.8|30034.8|29994.8|29991.2|29951.2|423
1744202100000|2025-04-09 12:35:00|30018.4|29978.4|29952|29912|30018.4|29978.4|29952|29912|231
1744202400000|2025-04-09 12:40:00|29950.6|29910.6|29992|29952|29992|29952|29947|29907|172
1744205400000|2025-04-09 13:30:00|29967.4|29927.4|29908.1|29868.1|29975.2|29935.2|29792.4|29752.4|2662
1744205700000|2025-04-09 13:35:00|29911.7|29871.7|29891|29851|29938.1|29898.1|29858.1|29818.1|873
1744206000000|2025-04-09 13:40:00|29884.6|29844.6|29898.2|29858.2|29908.2|29868.2|29848.2|29808.2|884
1744206300000|2025-04-09 13:45:00|29894.6|29854.6|29924.6|29884.6|29948.2|29908.2|29879.6|29839.6|595
1744206600000|2025-04-09 13:50:00|29928.2|29888.2|29902.5|29862.5|29948.2|29908.2|29852.5|29812.5|908
1744206900000|2025-04-09 13:55:00|29912.5|29872.5|29931.9|29891.9|29948.3|29908.3|29892.6|29852.6|671
1744207200000|2025-04-09 14:00:00|29930.4|29890.4|29831.9|29791.9|29930.4|29890.4|29826.9|29786.9|620
1744207500000|2025-04-09 14:05:00|29836.9|29796.9|29824.8|29784.8|29894.8|29854.8|29821.9|29781.9|423
1744207800000|2025-04-09 14:10:00|29828.4|29788.4|29901.2|29861.2|29918.4|29878.4|29811.2|29771.2|494
1744208100000|2025-04-09 14:15:00|29891.2|29851.2|29874.1|29834.1|29927|29887|29861.2|29821.2|3844
1744208400000|2025-04-09 14:20:00|29877|29837|29897|29857|29907|29867|29864.1|29824.1|477
1744208700000|2025-04-09 14:25:00|29898.4|29858.4|29904.2|29864.2|29917|29877|29865.6|29825.6|578
1744209000000|2025-04-09 14:30:00|29905.6|29865.6|29937.1|29897.1|29957.1|29917.1|29894.2|29854.2|629
1744209300000|2025-04-09 14:35:00|29945.7|29905.7|29917.1|29877.1|29947.1|29907.1|29897.1|29857.1|424
1744209600000|2025-04-09 14:40:00|29924.3|29884.3|29788.6|29748.6|29927.1|29887.1|29778.6|29738.6|2484
1744209900000|2025-04-09 14:45:00|29781.4|29741.4|29774.3|29734.3|29785|29745|29732.9|29692.9|814
1744210200000|2025-04-09 14:50:00|29781.5|29741.5|29827.9|29787.9|29834.4|29794.4|29781.5|29741.5|1012
1744210500000|2025-04-09 14:55:00|29821.5|29781.5|29851.6|29811.6|29871.5|29831.5|29820.1|29780.1|585
1744210800000|2025-04-09 15:00:00|29858.7|29818.7|29901.6|29861.6|29911.6|29871.6|29851.6|29811.6|532
1744211100000|2025-04-09 15:05:00|29903|29863|29844.5|29804.5|29908|29868|29843|29803|204
1744211400000|2025-04-09 15:10:00|29848|29808|29798.8|29758.8|29858.1|29818.1|29798.8|29758.8|785
1744211700000|2025-04-09 15:15:00|29800.2|29760.2|29796|29756|29808.8|29768.8|29776|29736|654
1744212000000|2025-04-09 15:20:00|29792.4|29752.4|29733.9|29693.9|29792.4|29752.4|29728.9|29688.9|336
1744212300000|2025-04-09 15:25:00|29728.9|29688.9|29738.9|29698.9|29753.9|29713.9|29718.9|29678.9|272
1744212600000|2025-04-09 15:30:00|29743.9|29703.9|29694.6|29654.6|29794.6|29754.6|29688.2|29648.2|1339
1744212900000|2025-04-09 15:35:00|29701.8|29661.8|29837.5|29797.5|29837.5|29797.5|29701.8|29661.8|1282
1744213200000|2025-04-09 15:40:00|29828.9|29788.9|29817.5|29777.5|29850.4|29810.4|29817.5|29777.5|1440
1744213500000|2025-04-09 15:45:00|29807.5|29767.5|29872.6|29832.6|29877.6|29837.6|29787.5|29747.5|415
1744213800000|2025-04-09 15:50:00|29867.6|29827.6|29861.2|29821.2|29867.6|29827.6|29837.6|29797.6|520
1744214100000|2025-04-09 15:55:00|29864.8|29824.8|29849.1|29809.1|29869|29829|29837.6|29797.6|493
1744214400000|2025-04-09 16:00:00|29850.5|29810.5|29877.7|29837.7|29887.7|29847.7|29850.5|29810.5|203
1744214700000|2025-04-09 16:05:00|29887.7|29847.7|29864.1|29824.1|29897.7|29857.7|29844.9|29804.9|774
1744215000000|2025-04-09 16:10:00|29867.7|29827.7|29881.3|29841.3|29881.3|29841.3|29867.7|29827.7|219
1744215300000|2025-04-09 16:15:00|29897.7|29857.7|29887.8|29847.8|29900.6|29860.6|29880.6|29840.6|232
1744215600000|2025-04-09 16:20:00|29890.6|29850.6|29924.2|29884.2|29934.2|29894.2|29887.8|29847.8|891
1744215900000|2025-04-09 16:25:00|29920.6|29880.6|29897.8|29857.8|29927.8|29887.8|29890.7|29850.7|153
1744216200000|2025-04-09 16:30:00|29900.7|29860.7|29907.9|29867.9|29931.5|29891.5|29899.3|29859.3|371
1744216500000|2025-04-09 16:35:00|29904.3|29864.3|29885.1|29845.1|29917.9|29877.9|29877.9|29837.9|321
1744216800000|2025-04-09 16:40:00|29881.5|29841.5|29857.9|29817.9|29881.5|29841.5|29857.9|29817.9|133
1744217100000|2025-04-09 16:45:00|29861.5|29821.5|29898.7|29858.7|29905.1|29865.1|29843.7|29803.7|508
1744217400000|2025-04-09 16:50:00|29902.3|29862.3|29922.4|29882.4|29932.3|29892.3|29893.7|29853.7|286
1744217700000|2025-04-09 16:55:00|29925.2|29885.2|29922.4|29882.4|29932.4|29892.4|29922.4|29882.4|259
1744218000000|2025-04-09 17:00:00|29923.8|29883.8|29922.4|29882.4|29933.8|29893.8|29908.8|29868.8|276
1744218300000|2025-04-09 17:05:00|29923.8|29883.8|29922.5|29882.5|29932.4|29892.4|29912.4|29872.4|177
1744218600000|2025-04-09 17:10:00|29923.9|29883.9|29912.5|29872.5|29932.5|29892.5|29908.9|29868.9|168
1744218900000|2025-04-09 17:15:00|29913.9|29873.9|29915.4|29875.4|29932.5|29892.5|29872.5|29832.5|434
1744219200000|2025-04-09 17:20:00|29918.9|29878.9|29907.6|29867.6|29952.6|29912.6|29880.4|29840.4|634
1744219500000|2025-04-09 17:25:00|29904|29864|29965.4|29925.4|29965.4|29925.4|29894|29854|1002
1744219800000|2025-04-09 17:30:00|29964|29924|29895.5|29855.5|29964|29924|29895.5|29855.5|541
1744220100000|2025-04-09 17:35:00|29886.9|29846.9|29952.7|29912.7|29985.5|29945.5|29885.5|29845.5|825
1744220400000|2025-04-09 17:40:00|29954.1|29914.1|30059.9|30019.9|30152.7|30112.7|29954.1|29914.1|1175
1744220700000|2025-04-09 17:45:00|30061.3|30021.3|29969.9|29929.9|30079.9|30039.9|29956.3|29916.3|798
1744221000000|2025-04-09 17:50:00|29971.3|29931.3|29939.9|29899.9|29982.7|29942.7|29881.3|29841.3|838
1744221300000|2025-04-09 17:55:00|29941.4|29901.4|29940|29900|29993.6|29953.6|29929.9|29889.9|666
1744221600000|2025-04-09 18:00:00|29948.6|29908.6|29912.8|29872.8|29976.4|29936.4|29882.8|29842.8|656
1744221900000|2025-04-09 18:05:00|29916.4|29876.4|29856.5|29816.5|29917.8|29877.8|29856.5|29816.5|864
1744222200000|2025-04-09 18:10:00|29860.1|29820.1|29892.9|29852.9|29947.2|29907.2|29851.5|29811.5|3294
1744222500000|2025-04-09 18:15:00|29895.7|29855.7|29865.1|29825.1|29910.1|29870.1|29852.9|29812.9|1358
1744243200000|2025-04-10 00:00:00|29988.1|29948.1|30019.5|29979.5|30046.7|30006.7|29960.3|29920.3|294
1744243500000|2025-04-10 00:05:00|30020.9|29980.9|30020.9|29980.9|30029.5|29989.5|29994.5|29954.5|25
1744243800000|2025-04-10 00:10:00|30024.5|29984.5|29994.6|29954.6|30024.5|29984.5|29993.2|29953.2|44
1744244100000|2025-04-10 00:15:00|29991|29951|29979.6|29939.6|29994.6|29954.6|29954.6|29914.6|42
1744244400000|2025-04-10 00:20:00|29978.2|29938.2|29944.6|29904.6|29978.2|29938.2|29928.2|29888.2|28
1744244700000|2025-04-10 00:25:00|29948.3|29908.3|29905|29865|29948.3|29908.3|29901.3|29861.3|513
1744245000000|2025-04-10 00:30:00|29901.3|29861.3|29890.8|29850.8|29905|29865|29874.4|29834.4|81
1744245300000|2025-04-10 00:35:00|29885.8|29845.8|29894.5|29854.5|29914.5|29874.5|29877.2|29837.2|30
1744245600000|2025-04-10 00:40:00|29895.9|29855.9|29884.5|29844.5|29895.9|29855.9|29884.5|29844.5|7
1744245900000|2025-04-10 00:45:00|29874.5|29834.5|29880.9|29840.9|29890.9|29850.9|29874.5|29834.5|24
1744246200000|2025-04-10 00:50:00|29884.5|29844.5|29941|29901|29947.4|29907.4|29874.6|29834.6|53
1744246500000|2025-04-10 00:55:00|29942.4|29902.4|29943.8|29903.8|29947.4|29907.4|29937.4|29897.4|7
1744246800000|2025-04-10 01:00:00|29947.4|29907.4|29913.8|29873.8|29975.2|29935.2|29908.8|29868.8|182
1744247100000|2025-04-10 01:05:00|29910.2|29870.2|29888.9|29848.9|29923.8|29883.8|29887.4|29847.4|22
1744247400000|2025-04-10 01:10:00|29892.5|29852.5|29856.1|29816.1|29908.9|29868.9|29844.7|29804.7|53
1744247700000|2025-04-10 01:15:00|29863.3|29823.3|29807.5|29767.5|29864.7|29824.7|29797.5|29757.5|100
1744248000000|2025-04-10 01:20:00|29811.2|29771.2|29807.6|29767.6|29827.6|29787.6|29807.5|29767.5|12
1744248300000|2025-04-10 01:25:00|29809|29769|29819|29779|29819|29779|29794|29754|11
1744248600000|2025-04-10 01:30:00|29822.6|29782.6|29840.4|29800.4|29847.6|29807.6|29817.6|29777.6|15
1744248900000|2025-04-10 01:35:00|29844|29804|29847.7|29807.7|29854.1|29814.1|29829|29789|17
1744249200000|2025-04-10 01:40:00|29844.1|29804.1|29827.7|29787.7|29854.1|29814.1|29819.1|29779.1|2
1744249500000|2025-04-10 01:45:00|29829.1|29789.1|29847.8|29807.8|29849.1|29809.1|29822.7|29782.7|12
1744249800000|2025-04-10 01:50:00|29844.1|29804.1|29857.8|29817.8|29884.2|29844.2|29844.1|29804.1|19
1744250100000|2025-04-10 01:55:00|29852.8|29812.8|29857.8|29817.8|29864.2|29824.2|29852.8|29812.8|12
1744250400000|2025-04-10 02:00:00|29862.8|29822.8|29857.9|29817.9|29879.2|29839.2|29857.8|29817.8|33
1744250700000|2025-04-10 02:05:00|29859.3|29819.3|29867.9|29827.9|29877.9|29837.9|29847.9|29807.9|18
1744251000000|2025-04-10 02:10:00|29871.5|29831.5|29857.9|29817.9|29871.5|29831.5|29856.6|29816.6|11
1744251300000|2025-04-10 02:15:00|29858|29818|29858|29818|29858|29818|29848|29808|14
1744251600000|2025-04-10 02:20:00|29866.6|29826.6|29856.6|29816.6|29866.6|29826.6|29856.6|29816.6|6
1744251900000|2025-04-10 02:25:00|29858|29818|29858.1|29818.1|29861.7|29821.7|29856.6|29816.6|1
1744252200000|2025-04-10 02:30:00|29856.7|29816.7|29825.3|29785.3|29856.7|29816.7|29825.3|29785.3|5
1744252500000|2025-04-10 02:35:00|29828.1|29788.1|29828.1|29788.1|29835.3|29795.3|29825.3|29785.3|4
1744252800000|2025-04-10 02:40:00|29831.8|29791.8|29828.2|29788.2|29831.8|29791.8|29826.8|29786.8|21
1744253100000|2025-04-10 02:45:00|29826.8|29786.8|29838.2|29798.2|29838.2|29798.2|29826.8|29786.8|21
1744253400000|2025-04-10 02:50:00|29844.6|29804.6|29844.6|29804.6|29853.2|29813.2|29838.2|29798.2|19
1744253700000|2025-04-10 02:55:00|29841|29801|29838.3|29798.3|29844.6|29804.6|29838.2|29798.2|26
1744254000000|2025-04-10 03:00:00|29831|29791|29848.3|29808.3|29848.3|29808.3|29829.7|29789.7|11
1744254300000|2025-04-10 03:05:00|29849.7|29809.7|29854.7|29814.7|29858.3|29818.3|29848.3|29808.3|11
1744254600000|2025-04-10 03:10:00|29858.3|29818.3|29858.4|29818.4|29858.4|29818.4|29849.7|29809.7|0
1744254900000|2025-04-10 03:15:00|29859.8|29819.8|29858.4|29818.4|29864.8|29824.8|29854.8|29814.8|38
1744255200000|2025-04-10 03:20:00|29861.2|29821.2|29878.5|29838.5|29888.4|29848.4|29861.2|29821.2|10
1744255500000|2025-04-10 03:25:00|29877.1|29837.1|29877.1|29837.1|29878.5|29838.5|29875.7|29835.7|15
1744255800000|2025-04-10 03:30:00|29878.5|29838.5|29868.5|29828.5|29878.5|29838.5|29868.5|29828.5|4
1744256100000|2025-04-10 03:35:00|29867.2|29827.2|29868.6|29828.6|29868.6|29828.6|29867.2|29827.2|0
1744256400000|2025-04-10 03:40:00|29878.6|29838.6|29868.6|29828.6|29878.6|29838.6|29868.6|29828.6|2
1744256700000|2025-04-10 03:45:00|29873.6|29833.6|29878.6|29838.6|29878.6|29838.6|29868.6|29828.6|3
1744257000000|2025-04-10 03:50:00|29878.7|29838.7|29870|29830|29888.7|29848.7|29868.7|29828.7|10
1744257300000|2025-04-10 03:55:00|29870.1|29830.1|29878.7|29838.7|29878.7|29838.7|29868.7|29828.7|2
1744257600000|2025-04-10 04:00:00|29870.1|29830.1|29868.7|29828.7|29871.5|29831.5|29868.7|29828.7|2
1744257900000|2025-04-10 04:05:00|29868.8|29828.8|29870.2|29830.2|29870.2|29830.2|29868.8|29828.8|0
1744258500000|2025-04-10 04:15:00|29873.8|29833.8|29878.9|29838.9|29878.9|29838.9|29873.8|29833.8|1
1744258800000|2025-04-10 04:20:00|||||||||3
1744259400000|2025-04-10 04:30:00|29880.3|29840.3|29879|29839|29889|29849|29879|29839|16
1744259700000|2025-04-10 04:35:00|29875.3|29835.3|29871.8|29831.8|29879|29839|29870.4|29830.4|2
1744260000000|2025-04-10 04:40:00|29870.4|29830.4|29869|29829|29870.4|29830.4|29869|29829|3
1744260300000|2025-04-10 04:45:00|29869.1|29829.1|29869.1|29829.1|29869.1|29829.1|29869.1|29829.1|0
1744260600000|2025-04-10 04:50:00|29859.1|29819.1|29859.1|29819.1|29859.1|29819.1|29859.1|29819.1|9
1744260900000|2025-04-10 04:55:00|29866.4|29826.4|29859.1|29819.1|29869.1|29829.1|29859.1|29819.1|9
1744261200000|2025-04-10 05:00:00|29859.2|29819.2|29869.2|29829.2|29879.2|29839.2|29859.2|29819.2|11
1744261500000|2025-04-10 05:05:00|29865.6|29825.6|29862|29822|29870.6|29830.6|29852|29812|22
1744261800000|2025-04-10 05:10:00|29865.6|29825.6|29862|29822|29870.6|29830.6|29862|29822|4
1744262100000|2025-04-10 05:15:00|29865.6|29825.6|29870.7|29830.7|29870.7|29830.7|29862|29822|2
1744262400000|2025-04-10 05:20:00|29869.3|29829.3|29862.1|29822.1|29870.7|29830.7|29862|29822|8
1744262700000|2025-04-10 05:25:00|29865.7|29825.7|29870.7|29830.7|29870.7|29830.7|29865.7|29825.7|1
1744263000000|2025-04-10 05:30:00|29872.1|29832.1|29879.4|29839.4|29890.8|29850.8|29870.7|29830.7|7
1744263300000|2025-04-10 05:35:00|29875.8|29835.8|29882.2|29842.2|29887.2|29847.2|29872.1|29832.1|2
1744263600000|2025-04-10 05:40:00|29892.2|29852.2|29888.6|29848.6|29892.2|29852.2|29885|29845|4
1744263900000|2025-04-10 05:45:00|29892.2|29852.2|29892.3|29852.3|29892.3|29852.3|29888.6|29848.6|5
1744264200000|2025-04-10 05:50:00|29885|29845|29892.3|29852.3|29892.3|29852.3|29872.3|29832.3|10
1744264800000|2025-04-10 06:00:00|29882.3|29842.3|29872.4|29832.4|29892.3|29852.3|29872.4|29832.4|25
1744265100000|2025-04-10 06:05:00|29869.6|29829.6|29869.7|29829.7|29872.4|29832.4|29861|29821|20
1744265400000|2025-04-10 06:10:00|29866|29826|29852.4|29812.4|29866|29826|29852.4|29812.4|18
1744265700000|2025-04-10 06:15:00|29851.1|29811.1|29872.5|29832.5|29872.5|29832.5|29851.1|29811.1|7
1744266000000|2025-04-10 06:20:00|29871.1|29831.1|29862.5|29822.5|29872.5|29832.5|29852.5|29812.5|19
1744266300000|2025-04-10 06:25:00|29866.1|29826.1|29872.5|29832.5|29872.5|29832.5|29862.5|29822.5|19
1744266600000|2025-04-10 06:30:00|29872.6|29832.6|29856.2|29816.2|29877.6|29837.6|29852.6|29812.6|21
1744266900000|2025-04-10 06:35:00|29861.2|29821.2|29849.9|29809.9|29862.6|29822.6|29849.9|29809.9|8
1744267200000|2025-04-10 06:40:00|29842.6|29802.6|29861.3|29821.3|29861.3|29821.3|29842.6|29802.6|19
1744267500000|2025-04-10 06:45:00|29859.9|29819.9|29856.3|29816.3|29866.3|29826.3|29856.3|29816.3|5
1744267800000|2025-04-10 06:50:00|29860|29820|29866.4|29826.4|29872.7|29832.7|29860|29820|9
1744268100000|2025-04-10 06:55:00|29862.7|29822.7|29892.8|29852.8|29892.8|29852.8|29862.7|29822.7|9
1744268400000|2025-04-10 07:00:00|29886.4|29846.4|29851.4|29811.4|29892.8|29852.8|29851.4|29811.4|17
1744268700000|2025-04-10 07:05:00|29852.8|29812.8|29866.5|29826.5|29866.5|29826.5|29851.4|29811.4|8
1744269000000|2025-04-10 07:10:00|29862.8|29822.8|29881.5|29841.5|29881.5|29841.5|29862.8|29822.8|14
1744269300000|2025-04-10 07:15:00|29882.9|29842.9|29932.9|29892.9|29932.9|29892.9|29882.9|29842.9|76
1744269600000|2025-04-10 07:20:00|29936.5|29896.5|29936.6|29896.6|29940.2|29900.2|29931.5|29891.5|26
1744269900000|2025-04-10 07:25:00|29940.2|29900.2|29945.2|29905.2|29955.2|29915.2|29940.2|29900.2|40
1744270200000|2025-04-10 07:30:00|29946.6|29906.6|29947.5|29907.5|29970.3|29930.3|29942.5|29902.5|66
1744270500000|2025-04-10 07:35:00|29938.9|29898.9|29933.9|29893.9|29953.9|29913.9|29927.6|29887.6|40
1744270800000|2025-04-10 07:40:00|29937.6|29897.6|29942.6|29902.6|29947.6|29907.6|29930.3|29890.3|14
1744271100000|2025-04-10 07:45:00|29946.3|29906.3|29977.7|29937.7|29989|29949|29942.6|29902.6|52
1744271400000|2025-04-10 07:50:00|29972.7|29932.7|29994.1|29954.1|29997.7|29957.7|29967.7|29927.7|47
1744271700000|2025-04-10 07:55:00|29991.3|29951.3|29992.7|29952.7|30004.1|29964.1|29977.7|29937.7|68
1744272000000|2025-04-10 08:00:00|29994.1|29954.1|30007.8|29967.8|30009.1|29969.1|29994.1|29954.1|42
1744272300000|2025-04-10 08:05:00|30009.1|29969.1|30010.5|29970.5|30044.1|30004.1|30009.1|29969.1|161
1744272600000|2025-04-10 08:10:00|30000.5|29960.5|30014.2|29974.2|30017.8|29977.8|29992.8|29952.8|99
1744272900000|2025-04-10 08:15:00|30017.8|29977.8|30017.9|29977.9|30027.9|29987.9|30007.8|29967.8|36
1744273200000|2025-04-10 08:20:00|30019.2|29979.2|30014.3|29974.3|30019.2|29979.2|30007.9|29967.9|50
1744273500000|2025-04-10 08:25:00|30017.9|29977.9|30008|29968|30017.9|29977.9|30002.9|29962.9|40
1744273800000|2025-04-10 08:30:00|30010.7|29970.7|29988|29948|30024.3|29984.3|29984.4|29944.4|65
1744274100000|2025-04-10 08:35:00|29993|29953|29987.1|29947.1|30000.7|29960.7|29980.7|29940.7|119
1744274400000|2025-04-10 08:40:00|29992.1|29952.1|30003.5|29963.5|30003.5|29963.5|29982.1|29942.1|30
1744274700000|2025-04-10 08:45:00|30010.8|29970.8|29999.9|29959.9|30010.8|29970.8|29996.3|29956.3|24
1744275000000|2025-04-10 08:50:00|30003.5|29963.5|29983.6|29943.6|30003.6|29963.6|29973.6|29933.6|38
1744275300000|2025-04-10 08:55:00|29990|29950|29973.6|29933.6|29993.6|29953.6|29968.6|29928.6|219
1744275600000|2025-04-10 09:00:00|29983.6|29943.6|30003.7|29963.7|30003.7|29963.7|29983.6|29943.6|23
1744275900000|2025-04-10 09:05:00|29998.7|29958.7|30016.4|29976.4|30026.4|29986.4|29995|29955|43
1744276200000|2025-04-10 09:10:00|30015|29975|30020.1|29980.1|30030.1|29990.1|30003.7|29963.7|49
1744276500000|2025-04-10 09:15:00|30015.1|29975.1|30030.1|29990.1|30030.1|29990.1|30010.1|29970.1|11
1744276800000|2025-04-10 09:20:00|30028.8|29988.8|30013.8|29973.8|30043.8|30003.8|30013.8|29973.8|42
1744277100000|2025-04-10 09:25:00|30010.2|29970.2|30010.2|29970.2|30010.2|29970.2|29993.8|29953.8|55
1744277400000|2025-04-10 09:30:00|30013.8|29973.8|30003.9|29963.9|30020.2|29980.2|30003.9|29963.9|13
1744277700000|2025-04-10 09:35:00|29993.9|29953.9|30005.3|29965.3|30005.3|29965.3|29988.9|29948.9|16
1744278000000|2025-04-10 09:40:00|30020.3|29980.3|30043.9|30003.9|30046.6|30006.6|30020.3|29980.3|24
1744278300000|2025-04-10 09:45:00|30035.3|29995.3|30056.7|30016.7|30064|30024|30033.9|29993.9|26
1744278600000|2025-04-10 09:50:00|30055.3|30015.3|30054|30014|30055.3|30015.3|30040.4|30000.4|13
1744278900000|2025-04-10 09:55:00|30047.7|30007.7|30064|30024|30064|30024|30044|30004|31
1744279200000|2025-04-10 10:00:00|30065.4|30025.4|30074.1|30034.1|30094.1|30054.1|30054|30014|73
1744279500000|2025-04-10 10:05:00|30070.4|30030.4|30075.5|30035.5|30085.5|30045.5|30070.4|30030.4|28
1744279800000|2025-04-10 10:10:00|30074.1|30034.1|30074.2|30034.2|30100.5|30060.5|30064.1|30024.1|151
1744280100000|2025-04-10 10:15:00|30084.2|30044.2|30064.2|30024.2|30084.2|30044.2|30064.2|30024.2|18
1744280400000|2025-04-10 10:20:00|30069.2|30029.2|30105.6|30065.6|30110.6|30070.6|30069.2|30029.2|51
1744280700000|2025-04-10 10:25:00|30104.2|30064.2|30110.6|30070.6|30114.3|30074.3|30094.2|30054.2|34
1744281000000|2025-04-10 10:30:00|30107|30067|30134.3|30094.3|30135.6|30095.6|30105.6|30065.6|37
1744281300000|2025-04-10 10:35:00|30135.7|30095.7|30130.7|30090.7|30144.3|30104.3|30130.7|30090.7|47
1744281600000|2025-04-10 10:40:00|30134.3|30094.3|30124.4|30084.4|30134.4|30094.4|30124.3|30084.3|30
1744281900000|2025-04-10 10:45:00|30134.4|30094.4|30127.1|30087.1|30144.4|30104.4|30124.4|30084.4|32
1744282200000|2025-04-10 10:50:00|30125.8|30085.8|30097.1|30057.1|30125.8|30085.8|30094.4|30054.4|380
1744282500000|2025-04-10 10:55:00|30097.2|30057.2|30074.5|30034.5|30097.2|30057.2|30074.5|30034.5|25
1744282800000|2025-04-10 11:00:00|30080.8|30040.8|30104.5|30064.5|30114.5|30074.5|30080.8|30040.8|21
1744283100000|2025-04-10 11:05:00|30089.5|30049.5|30094.5|30054.5|30094.5|30054.5|30075.9|30035.9|58
1744283400000|2025-04-10 11:10:00|30094.6|30054.6|30087.3|30047.3|30099.6|30059.6|30087.3|30047.3|16
1744283700000|2025-04-10 11:15:00|30090.9|30050.9|30084.6|30044.6|30094.6|30054.6|30084.6|30044.6|48
1744284000000|2025-04-10 11:20:00|30081|30041|30084.7|30044.7|30084.7|30044.7|30074.6|30034.6|32
1744284300000|2025-04-10 11:25:00|30076|30036|30084.7|30044.7|30084.7|30044.7|30074.7|30034.7|21
1744284600000|2025-04-10 11:30:00|30079.7|30039.7|30104.7|30064.7|30111.1|30071.1|30079.7|30039.7|27
1744284900000|2025-04-10 11:35:00|30099.7|30059.7|30084.8|30044.8|30099.7|30059.7|30081.1|30041.1|19
1744285200000|2025-04-10 11:40:00|30088.4|30048.4|30124.8|30084.8|30124.8|30084.8|30088.4|30048.4|30
1744285500000|2025-04-10 11:45:00|30133.5|30093.5|30163.5|30123.5|30168.5|30128.5|30133.5|30093.5|105
1744285800000|2025-04-10 11:50:00|30162.1|30122.1|30174.9|30134.9|30174.9|30134.9|30162.1|30122.1|306
1744286100000|2025-04-10 11:55:00|30184.9|30144.9|30204.9|30164.9|30216.2|30176.2|30184.9|30144.9|138
1744286400000|2025-04-10 12:00:00|30209.9|30169.9|30204.9|30164.9|30214.9|30174.9|30194.9|30154.9|76
1744286700000|2025-04-10 12:05:00|30199.9|30159.9|30215|30175|30215|30175|30194.9|30154.9|71
1744287000000|2025-04-10 12:10:00|30225|30185|30235|30195|30235|30195|30225|30185|86
1744287300000|2025-04-10 12:15:00|30230|30190|30235.1|30195.1|30235.1|30195.1|30225|30185|118
1744287600000|2025-04-10 12:20:00|30245.1|30205.1|30235.1|30195.1|30245.1|30205.1|30225.1|30185.1|90
1744287900000|2025-04-10 12:25:00|30225.1|30185.1|30215.1|30175.1|30231.4|30191.4|30205.1|30165.1|48
1744288200000|2025-04-10 12:30:00|30210.1|30170.1|30165.2|30125.2|30225.1|30185.1|30155.2|30115.2|400
1744288500000|2025-04-10 12:35:00|30158.8|30118.8|30155.2|30115.2|30165.2|30125.2|30140.2|30100.2|121
1744288800000|2025-04-10 12:40:00|30151.5|30111.5|30052.9|30012.9|30151.5|30111.5|30052.9|30012.9|306
1744291800000|2025-04-10 13:30:00|30085.6|30045.6|30148.3|30108.3|30148.3|30108.3|30014.2|29974.2|1546
1744292100000|2025-04-10 13:35:00|30158.3|30118.3|30114.7|30074.7|30161|30121|30084.6|30044.6|825
1744292400000|2025-04-10 13:40:00|30111|30071|30108.4|30068.4|30124.7|30084.7|30058.3|30018.3|799
1744292700000|2025-04-10 13:45:00|30118.4|30078.4|30075.7|30035.7|30122|30082|30075.7|30035.7|360
1744293000000|2025-04-10 13:50:00|30077|30037|30098.4|30058.4|30115.7|30075.7|30075.7|30035.7|391
1744293300000|2025-04-10 13:55:00|30102.1|30062.1|30143.1|30103.1|30153.1|30113.1|30085.7|30045.7|1185
1744293600000|2025-04-10 14:00:00|30139.4|30099.4|30175.8|30135.8|30202.1|30162.1|30125.8|30085.8|864
1744293900000|2025-04-10 14:05:00|30183.1|30143.1|30235.8|30195.8|30240.8|30200.8|30173.1|30133.1|330
1744294200000|2025-04-10 14:10:00|30243.2|30203.2|30223.2|30183.2|30284.5|30244.5|30205.8|30165.8|600
1744294500000|2025-04-10 14:15:00|30213.2|30173.2|30183.2|30143.2|30243.2|30203.2|30183.2|30143.2|500
1744294800000|2025-04-10 14:20:00|30184.6|30144.6|30265.9|30225.9|30275.9|30235.9|30165.9|30125.9|430
1744295100000|2025-04-10 14:25:00|30266|30226|30236|30196|30276|30236|30229.6|30189.6|337
1744295400000|2025-04-10 14:30:00|30233.3|30193.3|30214.7|30174.7|30266|30226|30206|30166|495
1744295700000|2025-04-10 14:35:00|30216|30176|30236.1|30196.1|30243.3|30203.3|30196|30156|202
1744296000000|2025-04-10 14:40:00|30239.7|30199.7|30213.4|30173.4|30239.7|30199.7|30206.1|30166.1|336
1744296300000|2025-04-10 14:45:00|30216.1|30176.1|30130.8|30090.8|30216.1|30176.1|30102.1|30062.1|765
1744296600000|2025-04-10 14:50:00|30140.8|30100.8|30123.5|30083.5|30158.5|30118.5|30110.8|30070.8|440
1744296900000|2025-04-10 14:55:00|30130.8|30090.8|30110.8|30070.8|30133.5|30093.5|30070.8|30030.8|807
1744297200000|2025-04-10 15:00:00|30118.2|30078.2|30140.9|30100.9|30158.2|30118.2|30114.5|30074.5|243
1744297500000|2025-04-10 15:05:00|30144.5|30104.5|30142.3|30102.3|30173.6|30133.6|30130.9|30090.9|359
1744297800000|2025-04-10 15:10:00|30143.6|30103.6|30197.3|30157.3|30203.6|30163.6|30142.3|30102.3|243
1744298100000|2025-04-10 15:15:00|30201|30161|30163.7|30123.7|30201|30161|30143.7|30103.7|954
1744298400000|2025-04-10 15:20:00|30167.3|30127.3|30123.7|30083.7|30173.7|30133.7|30122.4|30082.4|241
1744298700000|2025-04-10 15:25:00|30122.4|30082.4|30101.1|30061.1|30123.7|30083.7|30083.7|30043.7|239
1744299000000|2025-04-10 15:30:00|30091.1|30051.1|30091.1|30051.1|30101.1|30061.1|30063.8|30023.8|283
1744299300000|2025-04-10 15:35:00|30092.4|30052.4|30111.1|30071.1|30111.1|30071.1|30063.8|30023.8|169
1744299600000|2025-04-10 15:40:00|30112.5|30072.5|30091.2|30051.2|30121.1|30081.1|30081.2|30041.2|199
1744299900000|2025-04-10 15:45:00|30087.5|30047.5|30063.9|30023.9|30091.2|30051.2|30061.2|30021.2|295
1744300200000|2025-04-10 15:50:00|30067.5|30027.5|30071.2|30031.2|30111.2|30071.2|30063.9|30023.9|323
1744300500000|2025-04-10 15:55:00|30072.6|30032.6|30087.6|30047.6|30101.3|30061.3|30061.3|30021.3|274
1744300800000|2025-04-10 16:00:00|30097.6|30057.6|30091.3|30051.3|30211.3|30171.3|30058.6|30018.6|1002
1744301100000|2025-04-10 16:05:00|30098.7|30058.7|30087.7|30047.7|30131.3|30091.3|30071.3|30031.3|267
1744301400000|2025-04-10 16:10:00|30091.4|30051.4|30098.7|30058.7|30105.1|30065.1|30051.4|30011.4|409
1744301700000|2025-04-10 16:15:00|30096.1|30056.1|30041.4|30001.4|30096.1|30056.1|30035.1|29995.1|222
1744302000000|2025-04-10 16:20:00|30040.1|30000.1|30028.8|29988.8|30058.8|30018.8|29988.8|29948.8|349
1744302300000|2025-04-10 16:25:00|30030.1|29990.1|30070.2|30030.2|30091.5|30051.5|30028.8|29988.8|929
1744302600000|2025-04-10 16:30:00|30075.2|30035.2|30088.9|30048.9|30101.5|30061.5|30058.9|30018.9|250
1744302900000|2025-04-10 16:35:00|30085.2|30045.2|30068.9|30028.9|30090.2|30050.2|30048.9|30008.9|166
1744303200000|2025-04-10 16:40:00|30066.2|30026.2|30079|30039|30111.6|30071.6|30048.9|30008.9|285
1744303500000|2025-04-10 16:45:00|30075.3|30035.3|30080.3|30040.3|30099|30059|30069|30029|485
1744303800000|2025-04-10 16:50:00|30081.7|30041.7|30079|30039|30111.7|30071.7|30049|30009|242
1744304100000|2025-04-10 16:55:00|30080.4|30040.4|30099.1|30059.1|30105.4|30065.4|30079|30039|172
1744304400000|2025-04-10 17:00:00|30095.4|30055.4|30085.4|30045.4|30109.1|30069.1|30079.1|30039.1|219
1744304700000|2025-04-10 17:05:00|30089.1|30049.1|30146.5|30106.5|30146.5|30106.5|30069.1|30029.1|534
1744305000000|2025-04-10 17:10:00|30147.8|30107.8|30147.8|30107.8|30172.8|30132.8|30137.8|30097.8|217
1744305300000|2025-04-10 17:15:00|30149.2|30109.2|30199.2|30159.2|30199.2|30159.2|30139.2|30099.2|382
1744305600000|2025-04-10 17:20:00|30195.5|30155.5|30261.9|30221.9|30290.6|30250.6|30179.2|30139.2|771
1744305900000|2025-04-10 17:25:00|30260.6|30220.6|30206.6|30166.6|30261.9|30221.9|30206.6|30166.6|501
1744306200000|2025-04-10 17:30:00|30201.6|30161.6|30199.3|30159.3|30226.6|30186.6|30179.3|30139.3|196
1744306500000|2025-04-10 17:35:00|30196.7|30156.7|30212|30172|30212|30172|30176.7|30136.7|533
1744306800000|2025-04-10 17:40:00|30210.7|30170.7|30263.4|30223.4|30264.7|30224.7|30209.4|30169.4|1395
1744307100000|2025-04-10 17:45:00|30264.7|30224.7|30284.8|30244.8|30284.8|30244.8|30244.7|30204.7|328
1744307400000|2025-04-10 17:50:00|30274.8|30234.8|30257.5|30217.5|30284.8|30244.8|30257.4|30217.4|369
1744307700000|2025-04-10 17:55:00|30267.5|30227.5|30258.8|30218.8|30273.8|30233.8|30256.1|30216.1|1521
1744308000000|2025-04-10 18:00:00|30267.5|30227.5|30270.2|30230.2|30303.9|30263.9|30267.5|30227.5|764
1744308300000|2025-04-10 18:05:00|30273.9|30233.9|30268.9|30228.9|30288.9|30248.9|30257.6|30217.6|735
1744308600000|2025-04-10 18:10:00|30270.2|30230.2|30274.9|30234.9|30298.9|30258.9|30250.2|30210.2|2731
1744308900000|2025-04-10 18:15:00|30264.9|30224.9|30242.6|30202.6|30277.6|30237.6|30216.3|30176.3|1198
1744329600000|2025-04-11 00:00:00|30285.1|30245.1|30263.8|30223.8|30310.1|30270.1|30240.1|30200.1|122
1744329900000|2025-04-11 00:05:00|30273.8|30233.8|30202.5|30162.5|30273.8|30233.8|30200.1|30160.1|22
1744330200000|2025-04-11 00:10:00|30203.8|30163.8|30203.9|30163.9|30223.9|30183.9|30198.8|30158.8|4
1744330500000|2025-04-11 00:15:00|30208.9|30168.9|30245.2|30205.2|30248.9|30208.9|30207.6|30167.6|26
1744330800000|2025-04-11 00:20:00|30243.9|30203.9|30180.3|30140.3|30248.9|30208.9|30158.9|30118.9|58
1744331100000|2025-04-11 00:25:00|30193.9|30153.9|30194|30154|30200.3|30160.3|30190.3|30150.3|23
1744331400000|2025-04-11 00:30:00|30190.3|30150.3|30194|30154|30200.3|30160.3|30182.7|30142.7|44
1744331700000|2025-04-11 00:35:00|30190.3|30150.3|30180.4|30140.4|30201.7|30161.7|30175.4|30135.4|775
1744332000000|2025-04-11 00:40:00|30190.4|30150.4|30170.4|30130.4|30200.4|30160.4|30170.4|30130.4|10
1744332300000|2025-04-11 00:45:00|30169.1|30129.1|30175.4|30135.4|30185.4|30145.4|30169.1|30129.1|8
1744332600000|2025-04-11 00:50:00|30174.1|30134.1|30144.2|30104.2|30174.1|30134.1|30140.5|30100.5|34
1744332900000|2025-04-11 00:55:00|30147.9|30107.9|30159.2|30119.2|30159.2|30119.2|30147.9|30107.9|23
1744333200000|2025-04-11 01:00:00|30160.5|30120.5|30145.5|30105.5|30165.5|30125.5|30124.2|30084.2|30
1744333500000|2025-04-11 01:05:00|30144.2|30104.2|30124.3|30084.3|30145.6|30105.6|30115.6|30075.6|33
1744333800000|2025-04-11 01:10:00|30125.6|30085.6|30089.3|30049.3|30134.3|30094.3|30089.3|30049.3|72
1744334100000|2025-04-11 01:15:00|30090.6|30050.6|30105.6|30065.6|30105.6|30065.6|30089.3|30049.3|48
1744334400000|2025-04-11 01:20:00|30105.7|30065.7|30080.7|30040.7|30110.7|30070.7|30080.7|30040.7|58
1744334700000|2025-04-11 01:25:00|30084.4|30044.4|30084.4|30044.4|30095.7|30055.7|30080.7|30040.7|46
1744335000000|2025-04-11 01:30:00|30080.7|30040.7|30100.8|30060.8|30100.8|30060.8|30080.7|30040.7|81
1744335300000|2025-04-11 01:35:00|30090.8|30050.8|30080.8|30040.8|30090.8|30050.8|30080.8|30040.8|12
1744335600000|2025-04-11 01:40:00|30084.5|30044.5|30100.8|30060.8|30100.8|30060.8|30080.8|30040.8|24
1744335900000|2025-04-11 01:45:00|30102.1|30062.1|30100.9|30060.9|30102.1|30062.1|30100.8|30060.8|6
1744336200000|2025-04-11 01:50:00|30099.6|30059.6|30100.9|30060.9|30100.9|30060.9|30099.6|30059.6|44
1744336500000|2025-04-11 01:55:00|30099.6|30059.6|30099.6|30059.6|30100.9|30060.9|30089.6|30049.6|29
1744336800000|2025-04-11 02:00:00|30094.6|30054.6|30089.7|30049.7|30094.7|30054.7|30088.4|30048.4|7
1744337100000|2025-04-11 02:05:00|30093.6|30053.6|30091|30051|30101|30061|30081|30041|40
1744337400000|2025-04-11 02:10:00|30099.7|30059.7|30124.7|30084.7|30129.7|30089.7|30096|30056|44
1744337700000|2025-04-11 02:15:00|30124.8|30084.8|30141.1|30101.1|30141.1|30101.1|30121.1|30081.1|5
1744338000000|2025-04-11 02:20:00|30136.1|30096.1|30139.8|30099.8|30141.1|30101.1|30134.8|30094.8|53
1744338300000|2025-04-11 02:25:00|30141.1|30101.1|30144.9|30104.9|30151.1|30111.1|30141.1|30101.1|14
1744338600000|2025-04-11 02:30:00|30141.2|30101.2|30186.2|30146.2|30189.9|30149.9|30141.2|30101.2|15
1744338900000|2025-04-11 02:35:00|30184.9|30144.9|30191.2|30151.2|30198.6|30158.6|30181.2|30141.2|11
1744339200000|2025-04-11 02:40:00|30194.9|30154.9|30195|30155|30204.9|30164.9|30191.2|30151.2|2
1744339500000|2025-04-11 02:45:00|30191.3|30151.3|30191.3|30151.3|30201.3|30161.3|30181.3|30141.3|6
1744339800000|2025-04-11 02:50:00|30195|30155|30195|30155|30195|30155|30185|30145|19
1744340100000|2025-04-11 02:55:00|30191.3|30151.3|30190.1|30150.1|30195.1|30155.1|30181.4|30141.4|51
1744340400000|2025-04-11 03:00:00|30193.8|30153.8|30200.1|30160.1|30210.1|30170.1|30185.1|30145.1|6
1744340700000|2025-04-11 03:05:00|30201.4|30161.4|30235.1|30195.1|30238.8|30198.8|30200.1|30160.1|5
1744341000000|2025-04-11 03:10:00|30230.1|30190.1|30218.9|30178.9|30230.1|30190.1|30208.9|30168.9|10
1744341300000|2025-04-11 03:15:00|30220.2|30180.2|30195.2|30155.2|30220.2|30180.2|30188.9|30148.9|8
1744341600000|2025-04-11 03:20:00|30191.5|30151.5|30205.3|30165.3|30205.3|30165.3|30188.9|30148.9|3
1744341900000|2025-04-11 03:25:00|30201.5|30161.5|30215.3|30175.3|30215.3|30175.3|30195.3|30155.3|1
1744342200000|2025-04-11 03:30:00|30211.6|30171.6|30191.6|30151.6|30211.6|30171.6|30191.6|30151.6|3
1744342500000|2025-04-11 03:35:00|30190.3|30150.3|30191.7|30151.7|30191.7|30151.7|30189|30149|3
1744342800000|2025-04-11 03:40:00|30190.4|30150.4|30191.7|30151.7|30191.7|30151.7|30190.4|30150.4|5
1744343100000|2025-04-11 03:45:00|30190.4|30150.4|30190.4|30150.4|30191.7|30151.7|30190.4|30150.4|0
1744343400000|2025-04-11 03:50:00|30191.7|30151.7|30191.8|30151.8|30191.8|30151.8|30181.7|30141.7|6
1744343700000|2025-04-11 03:55:00|30195.5|30155.5|30211.8|30171.8|30219.2|30179.2|30195.5|30155.5|57
1744344000000|2025-04-11 04:00:00|30206.8|30166.8|30205.5|30165.5|30210.5|30170.5|30201.8|30161.8|5
1744344300000|2025-04-11 04:05:00|30210.5|30170.5|30205.6|30165.6|30210.5|30170.5|30205.5|30165.5|5
1744344600000|2025-04-11 04:10:00|30209.3|30169.3|30210.6|30170.6|30210.6|30170.6|30200.6|30160.6|2
1744344900000|2025-04-11 04:15:00|30214.3|30174.3|30211.9|30171.9|30215.6|30175.6|30210.6|30170.6|0
1744345200000|2025-04-11 04:20:00|30210.7|30170.7|30219.4|30179.4|30220.7|30180.7|30210.7|30170.7|3
1744345500000|2025-04-11 04:25:00|30212|30172|30212|30172|30215.7|30175.7|30210.7|30170.7|0
1744345800000|2025-04-11 04:30:00|30210.7|30170.7|30219.5|30179.5|30222|30182|30210.7|30170.7|2
1744346100000|2025-04-11 04:35:00|30220.8|30180.8|30205.8|30165.8|30220.8|30180.8|30205.8|30165.8|0
1744346400000|2025-04-11 04:40:00|30202.1|30162.1|30195.8|30155.8|30205.8|30165.8|30195.8|30155.8|40
1744346700000|2025-04-11 04:45:00|30199.5|30159.5|30180.9|30140.9|30199.5|30159.5|30172.2|30132.2|16
1744347000000|2025-04-11 04:50:00|30172.2|30132.2|30152.2|30112.2|30172.2|30132.2|30152.2|30112.2|7
1744347300000|2025-04-11 04:55:00|30155.9|30115.9|30165.9|30125.9|30170.9|30130.9|30152.2|30112.2|0
1744347600000|2025-04-11 05:00:00|30170.9|30130.9|30172.3|30132.3|30176|30136|30170.9|30130.9|2
1744347900000|2025-04-11 05:05:00|30176|30136|30182.3|30142.3|30182.3|30142.3|30176|30136|6
1744348200000|2025-04-11 05:10:00|30187.3|30147.3|30182.3|30142.3|30187.3|30147.3|30182.3|30142.3|7
1744348500000|2025-04-11 05:15:00|30191|30151|30186.1|30146.1|30191|30151|30181.1|30141.1|6
1744348800000|2025-04-11 05:20:00|30182.4|30142.4|30182.4|30142.4|30192.4|30152.4|30182.4|30142.4|20
1744349100000|2025-04-11 05:25:00|30186.1|30146.1|30187.4|30147.4|30187.4|30147.4|30182.4|30142.4|2
1744349400000|2025-04-11 05:30:00|30186.2|30146.2|30187.5|30147.5|30202.5|30162.5|30182.4|30142.4|20
1744349700000|2025-04-11 05:35:00|30191.2|30151.2|30191.2|30151.2|30192.5|30152.5|30177.5|30137.5|7
1744350000000|2025-04-11 05:40:00|30189.9|30149.9|30192.6|30152.6|30196.3|30156.3|30182.5|30142.5|1
1744350300000|2025-04-11 05:45:00|30190|30150|30171.3|30131.3|30191.3|30151.3|30167.6|30127.6|6
1744350600000|2025-04-11 05:50:00|30172.6|30132.6|30156.3|30116.3|30172.6|30132.6|30152.6|30112.6|13
1744350900000|2025-04-11 05:55:00|30152.6|30112.6|30152.7|30112.7|30156.3|30116.3|30152.6|30112.6|0
1744351200000|2025-04-11 06:00:00|30161.4|30121.4|30126.4|30086.4|30162.7|30122.7|30122.7|30082.7|28
1744351500000|2025-04-11 06:05:00|30122.7|30082.7|30116.4|30076.4|30122.7|30082.7|30116.4|30076.4|7
1744351800000|2025-04-11 06:10:00|30117.7|30077.7|30112.8|30072.8|30122.8|30082.8|30112.8|30072.8|21
1744352100000|2025-04-11 06:15:00|30102.8|30062.8|30112.8|30072.8|30112.8|30072.8|30102.8|30062.8|10
1744352400000|2025-04-11 06:20:00|30102.8|30062.8|30106.6|30066.6|30106.6|30066.6|30102.8|30062.8|21
1744352700000|2025-04-11 06:25:00|30102.8|30062.8|30126.6|30086.6|30126.6|30086.6|30102.8|30062.8|12
1744353000000|2025-04-11 06:30:00|30130.3|30090.3|30162.9|30122.9|30162.9|30122.9|30130.3|30090.3|36
1744353300000|2025-04-11 06:35:00|30161.6|30121.6|30152.9|30112.9|30171.6|30131.6|30142.9|30102.9|27
1744353600000|2025-04-11 06:40:00|30153|30113|30143|30103|30156.7|30116.7|30143|30103|10
1744353900000|2025-04-11 06:45:00|30153|30113|30153|30113|30153|30113|30143|30103|3
1744354200000|2025-04-11 06:50:00|30151.7|30111.7|30153.1|30113.1|30163.1|30123.1|30143|30103|21
1744354500000|2025-04-11 06:55:00|30151.8|30111.8|30163.1|30123.1|30163.1|30123.1|30151.8|30111.8|3
1744354800000|2025-04-11 07:00:00|30166.8|30126.8|30176.8|30136.8|30200.5|30160.5|30166.8|30126.8|48
1744355100000|2025-04-11 07:05:00|30173.1|30133.1|30181.9|30141.9|30183.1|30143.1|30173.1|30133.1|67
1744355400000|2025-04-11 07:10:00|30183.2|30143.2|30166.9|30126.9|30183.2|30143.2|30166.9|30126.9|2
1744355700000|2025-04-11 07:15:00|30170.6|30130.6|30146.9|30106.9|30173.2|30133.2|30143.2|30103.2|28
1744356000000|2025-04-11 07:20:00|30147|30107|30153.3|30113.3|30153.3|30113.3|30133.2|30093.2|8
1744356300000|2025-04-11 07:25:00|30152|30112|30152|30112|30153.3|30113.3|30143.3|30103.3|10
1744356600000|2025-04-11 07:30:00|30153.3|30113.3|30153.3|30113.3|30173.3|30133.3|30143.3|30103.3|90
1744356900000|2025-04-11 07:35:00|30153.4|30113.4|30110.8|30070.8|30153.4|30113.4|30103.4|30063.4|95
1744357200000|2025-04-11 07:40:00|30120.8|30080.8|30047.1|30007.1|30122.1|30082.1|30042.1|30002.1|206
1744357500000|2025-04-11 07:45:00|30050.8|30010.8|30087.2|30047.2|30093.4|30053.4|30042.1|30002.1|164
1744357800000|2025-04-11 07:50:00|30083.5|30043.5|30092.2|30052.2|30102.2|30062.2|30063.5|30023.5|27
1744358100000|2025-04-11 07:55:00|30090.9|30050.9|30093.5|30053.5|30093.5|30053.5|30082.2|30042.2|30
1744358400000|2025-04-11 08:00:00|30102.2|30062.2|30063.6|30023.6|30102.2|30062.2|30037.3|29997.3|141
1744358700000|2025-04-11 08:05:00|30067.3|30027.3|30141|30101|30141|30101|30062.3|30022.3|137
1744359000000|2025-04-11 08:10:00|30122.3|30082.3|30104.8|30064.8|30123.6|30083.6|30081.1|30041.1|255
1744359300000|2025-04-11 08:15:00|30101.1|30061.1|30094.8|30054.8|30111.1|30071.1|30089.8|30049.8|14
1744359600000|2025-04-11 08:20:00|30091.1|30051.1|30064.9|30024.9|30091.1|30051.1|30061.1|30021.1|153
1744359900000|2025-04-11 08:25:00|30066.1|30026.1|30061.2|30021.2|30079.9|30039.9|30054.9|30014.9|21
1744360200000|2025-04-11 08:30:00|30064.9|30024.9|30077.5|30037.5|30081.2|30041.2|30061.2|30021.2|30
1744360500000|2025-04-11 08:35:00|30073.8|30033.8|30082.5|30042.5|30087.5|30047.5|30073.8|30033.8|16
1744360800000|2025-04-11 08:40:00|30083.8|30043.8|30097.6|30057.6|30101.3|30061.3|30082.5|30042.5|27
1744361100000|2025-04-11 08:45:00|30091.3|30051.3|30122.6|30082.6|30127.6|30087.6|30091.3|30051.3|18
1744361400000|2025-04-11 08:50:00|30121.3|30081.3|30132.6|30092.6|30137.6|30097.6|30121.3|30081.3|50
1744361700000|2025-04-11 08:55:00|30137.6|30097.6|30131.4|30091.4|30141.4|30101.4|30131.4|30091.4|13
1744362000000|2025-04-11 09:00:00|30132.7|30092.7|30140.2|30100.2|30144|30104|30120.1|30080.1|77
1744362300000|2025-04-11 09:05:00|30141.4|30101.4|30115.2|30075.2|30141.4|30101.4|30091.4|30051.4|48
1744362600000|2025-04-11 09:10:00|30111.5|30071.5|30126.5|30086.5|30131.5|30091.5|30111.5|30071.5|1
1744362900000|2025-04-11 09:15:00|30127.8|30087.8|30151.5|30111.5|30151.5|30111.5|30121.5|30081.5|50
1744363200000|2025-04-11 09:20:00|30147.8|30107.8|30157.9|30117.9|30161.6|30121.6|30144.1|30104.1|35
1744363500000|2025-04-11 09:25:00|30160.4|30120.4|30201.6|30161.6|30207.9|30167.9|30160.4|30120.4|198
1744363800000|2025-04-11 09:30:00|30196.6|30156.6|30211.7|30171.7|30211.7|30171.7|30181.6|30141.6|46
1744364100000|2025-04-11 09:35:00|30207.9|30167.9|30186.7|30146.7|30211.7|30171.7|30183|30143|34
1744364400000|2025-04-11 09:40:00|30191.7|30151.7|30198|30158|30211.7|30171.7|30186.7|30146.7|26
1744364700000|2025-04-11 09:45:00|30196.7|30156.7|30196.8|30156.8|30209.2|30169.2|30184.3|30144.3|23
1744365000000|2025-04-11 09:50:00|30191.8|30151.8|30211.8|30171.8|30231.8|30191.8|30191.8|30151.8|66
1744365300000|2025-04-11 09:55:00|30208.1|30168.1|30198.1|30158.1|30221.8|30181.8|30193.1|30153.1|66
1744365600000|2025-04-11 10:00:00|30201.8|30161.8|30168.1|30128.1|30203.1|30163.1|30161.9|30121.9|32
1744365900000|2025-04-11 10:05:00|30166.9|30126.9|30156.9|30116.9|30171.9|30131.9|30151.9|30111.9|18
1744366200000|2025-04-11 10:10:00|30158.2|30118.2|30144.5|30104.5|30171.9|30131.9|30123.2|30083.2|68
1744366500000|2025-04-11 10:15:00|30148.2|30108.2|30148.3|30108.3|30148.3|30108.3|30123.2|30083.2|16
1744366800000|2025-04-11 10:20:00|30144.5|30104.5|30138.3|30098.3|30162|30122|30132|30092|79
1744367100000|2025-04-11 10:25:00|30134.6|30094.6|30117.1|30077.1|30134.6|30094.6|30108.3|30068.3|17
1744367400000|2025-04-11 10:30:00|30118.3|30078.3|30112.1|30072.1|30132.1|30092.1|30112.1|30072.1|19
1744367700000|2025-04-11 10:35:00|30122.1|30082.1|30127.1|30087.1|30128.4|30088.4|30122.1|30082.1|82
1744368000000|2025-04-11 10:40:00|30122.1|30082.1|30092.2|30052.2|30122.1|30082.1|30078.4|30038.4|17
1744368300000|2025-04-11 10:45:00|30088.4|30048.4|30123.5|30083.5|30128.5|30088.5|30084.7|30044.7|79
1744368600000|2025-04-11 10:50:00|30122.2|30082.2|30114.8|30074.8|30123.5|30083.5|30102.2|30062.2|5
1744368900000|2025-04-11 10:55:00|30123.5|30083.5|30122.3|30082.3|30124.8|30084.8|30118.5|30078.5|7
1744369200000|2025-04-11 11:00:00|30118.5|30078.5|30154.8|30114.8|30154.8|30114.8|30113.5|30073.5|28
1744369500000|2025-04-11 11:05:00|30153.6|30113.6|30162.3|30122.3|30162.3|30122.3|30152.3|30112.3|14
1744369800000|2025-04-11 11:10:00|30163.6|30123.6|30152.4|30112.4|30163.6|30123.6|30152.4|30112.4|3
1744370100000|2025-04-11 11:15:00|30148.7|30108.7|30103.7|30063.7|30149.9|30109.9|30103.7|30063.7|78
1744370400000|2025-04-11 11:20:00|30105|30065|30085|30045|30113.7|30073.7|30082.4|30042.4|62
1744370700000|2025-04-11 11:25:00|30088.7|30048.7|30103.8|30063.8|30105|30065|30085|30045|4
1744371000000|2025-04-11 11:30:00|30108.8|30068.8|30093.8|30053.8|30118.8|30078.8|30093.8|30053.8|70
1744371300000|2025-04-11 11:35:00|30088.8|30048.8|30105.1|30065.1|30105.1|30065.1|30083.8|30043.8|14
1744371600000|2025-04-11 11:40:00|30103.8|30063.8|30072.6|30032.6|30105.1|30065.1|30072.6|30032.6|37
1744371900000|2025-04-11 11:45:00|30073.9|30033.9|30102.6|30062.6|30102.6|30062.6|30072.6|30032.6|58
1744372200000|2025-04-11 11:50:00|30108.9|30068.9|30128.9|30088.9|30138.9|30098.9|30102.6|30062.6|127
1744372500000|2025-04-11 11:55:00|30123.9|30083.9|30087.7|30047.7|30125.2|30085.2|30082.7|30042.7|41
1744372800000|2025-04-11 12:00:00|30089|30049|30075.3|30035.3|30112.7|30072.7|30072.7|30032.7|123
1744373100000|2025-04-11 12:05:00|30079|30039|30055.3|30015.3|30082.8|30042.8|30055.3|30015.3|82
1744373400000|2025-04-11 12:10:00|30045.3|30005.3|30075.4|30035.4|30102.8|30062.8|30035.3|29995.3|92
1744373700000|2025-04-11 12:15:00|30079.1|30039.1|30075.4|30035.4|30105.4|30065.4|30074.1|30034.1|23
1744374000000|2025-04-11 12:20:00|30074.1|30034.1|30094.2|30054.2|30094.2|30054.2|30055.4|30015.4|48
1744374300000|2025-04-11 12:25:00|30090.4|30050.4|30015.5|29975.5|30090.4|30050.4|30015.5|29975.5|185
1744374600000|2025-04-11 12:30:00|30009.2|29969.2|30099.2|30059.2|30105.5|30065.5|30005.5|29965.5|98
1744374900000|2025-04-11 12:35:00|30095.5|30055.5|30075.5|30035.5|30115.5|30075.5|30065.5|30025.5|147
1744375200000|2025-04-11 12:40:00|30084.3|30044.3|30108|30068|30109.3|30069.3|30079.3|30039.3|110
1744378200000|2025-04-11 13:30:00|30068.4|30028.4|30095.8|30055.8|30187.1|30147.1|30068.4|30028.4|1879
1744378500000|2025-04-11 13:35:00|30082.1|30042.1|30050.9|30010.9|30099.6|30059.6|30029.6|29989.6|620
1744378800000|2025-04-11 13:40:00|30049.7|30009.7|30037.2|29997.2|30070.9|30030.9|30013.5|29973.5|403
1744379100000|2025-04-11 13:45:00|30040.9|30000.9|29991|29951|30051|30011|29973.5|29933.5|996
1744379400000|2025-04-11 13:50:00|29983.5|29943.5|29991|29951|30033.5|29993.5|29972.3|29932.3|666
1744379700000|2025-04-11 13:55:00|29987.3|29947.3|30038.5|29998.5|30039.8|29999.8|29958.5|29918.5|886
1744380000000|2025-04-11 14:00:00|30028.5|29988.5|30118.6|30078.6|30124.8|30084.8|30024.8|29984.8|528
1744380300000|2025-04-11 14:05:00|30124.8|30084.8|30216.2|30176.2|30216.2|30176.2|30118.6|30078.6|2008
1744380600000|2025-04-11 14:10:00|30208.7|30168.7|30223.7|30183.7|30256.2|30216.2|30181.2|30141.2|1436
1744380900000|2025-04-11 14:15:00|30222.4|30182.4|30187.5|30147.5|30243.7|30203.7|30132.5|30092.5|1381
1744381200000|2025-04-11 14:20:00|30188.8|30148.8|30258.8|30218.8|30266.3|30226.3|30188.8|30148.8|299
1744381500000|2025-04-11 14:25:00|30256.3|30216.3|30257.6|30217.6|30276.3|30236.3|30231.3|30191.3|569
1744381800000|2025-04-11 14:30:00|30256.3|30216.3|30305.1|30265.1|30305.1|30265.1|30256.3|30216.3|531
1744382100000|2025-04-11 14:35:00|30310.1|30270.1|30316.5|30276.5|30345.1|30305.1|30268.9|30228.9|1143
1744382400000|2025-04-11 14:40:00|30320.2|30280.2|30426.5|30386.5|30426.5|30386.5|30316.5|30276.5|761
1744382700000|2025-04-11 14:45:00|30430.2|30390.2|30481.5|30441.5|30481.5|30441.5|30394|30354|824
1744383000000|2025-04-11 14:50:00|30486.5|30446.5|30481.5|30441.5|30491.5|30451.5|30432.8|30392.8|451
1744383300000|2025-04-11 14:55:00|30477.8|30437.8|30604.1|30564.1|30614.1|30574.1|30474|30434|1594
1744383600000|2025-04-11 15:00:00|30606.6|30566.6|30641.6|30601.6|30667.9|30627.9|30594.1|30554.1|1691
1744383900000|2025-04-11 15:05:00|30631.6|30591.6|30525.4|30485.4|30637.9|30597.9|30500.4|30460.4|835
1744384200000|2025-04-11 15:10:00|30521.6|30481.6|30560.4|30520.4|30581.7|30541.7|30511.6|30471.6|513
1744384500000|2025-04-11 15:15:00|30561.7|30521.7|30477.9|30437.9|30580.4|30540.4|30466.7|30426.7|532
1744384800000|2025-04-11 15:20:00|30476.7|30436.7|30565.5|30525.5|30589.2|30549.2|30476.7|30436.7|1052
1744385100000|2025-04-11 15:25:00|30569.2|30529.2|30605.5|30565.5|30619.3|30579.3|30559.2|30519.2|361
1744385400000|2025-04-11 15:30:00|30604.3|30564.3|30546.8|30506.8|30615.5|30575.5|30528|30488|694
1744385700000|2025-04-11 15:35:00|30553|30513|30553.1|30513.1|30558.1|30518.1|30483.1|30443.1|401
1744386000000|2025-04-11 15:40:00|30549.3|30509.3|30496.9|30456.9|30566.8|30526.8|30496.9|30456.9|220
1744386300000|2025-04-11 15:45:00|30504.3|30464.3|30476.9|30436.9|30506.9|30466.9|30466.9|30426.9|550
1744386600000|2025-04-11 15:50:00|30469.4|30429.4|30469.4|30429.4|30508.2|30468.2|30459.4|30419.4|375
1744386900000|2025-04-11 15:55:00|30473.2|30433.2|30509.5|30469.5|30522|30482|30456.9|30416.9|324
1744387200000|2025-04-11 16:00:00|30512|30472|30509.5|30469.5|30525.7|30485.7|30489.5|30449.5|694
1744387500000|2025-04-11 16:05:00|30510.8|30470.8|30505.8|30465.8|30529.5|30489.5|30502.1|30462.1|202
1744387800000|2025-04-11 16:10:00|30509.5|30469.5|30564.6|30524.6|30564.6|30524.6|30509.5|30469.5|731
1744388100000|2025-04-11 16:15:00|30563.3|30523.3|30552.1|30512.1|30574.6|30534.6|30532.1|30492.1|561
1744388400000|2025-04-11 16:20:00|30554.6|30514.6|30549.7|30509.7|30563.4|30523.4|30529.6|30489.6|306
1744388700000|2025-04-11 16:25:00|30545.9|30505.9|30549.7|30509.7|30555.9|30515.9|30520.9|30480.9|200
1744389000000|2025-04-11 16:30:00|30555.9|30515.9|30549.7|30509.7|30559.7|30519.7|30536|30496|236
1744389300000|2025-04-11 16:35:00|30552.2|30512.2|30534.8|30494.8|30554.8|30514.8|30511|30471|360
1744389600000|2025-04-11 16:40:00|30532.3|30492.3|30499.8|30459.8|30538.5|30498.5|30489.8|30449.8|910
1744389900000|2025-04-11 16:45:00|30506|30466|30552.3|30512.3|30563.6|30523.6|30489.8|30449.8|319
1744390200000|2025-04-11 16:50:00|30557.3|30517.3|30559.9|30519.9|30581.1|30541.1|30542.3|30502.3|241
1744390500000|2025-04-11 16:55:00|30549.9|30509.9|30536.1|30496.1|30569.9|30529.9|30531.1|30491.1|150
1744390800000|2025-04-11 17:00:00|30539.9|30499.9|30479.9|30439.9|30542.4|30502.4|30474.9|30434.9|340
1744391100000|2025-04-11 17:05:00|30489.9|30449.9|30491.2|30451.2|30491.2|30451.2|30469.9|30429.9|307
1744391400000|2025-04-11 17:10:00|30490|30450|30517.5|30477.5|30517.5|30477.5|30467.5|30427.5|470
1744391700000|2025-04-11 17:15:00|30513.8|30473.8|30485|30445|30527.5|30487.5|30485|30445|701
1744392000000|2025-04-11 17:20:00|30482.5|30442.5|30495.1|30455.1|30496.3|30456.3|30445.1|30405.1|454
1744392300000|2025-04-11 17:25:00|30490.1|30450.1|30495.1|30455.1|30497.6|30457.6|30481.4|30441.4|145
1744392600000|2025-04-11 17:30:00|30491.4|30451.4|30443.9|30403.9|30511.4|30471.4|30435.1|30395.1|417
1744392900000|2025-04-11 17:35:00|30445.2|30405.2|30435.2|30395.2|30445.2|30405.2|30405.2|30365.2|623
1744393200000|2025-04-11 17:40:00|30436.4|30396.4|30396.5|30356.5|30437.7|30397.7|30385.2|30345.2|314
1744393500000|2025-04-11 17:45:00|30397.7|30357.7|30385.3|30345.3|30405.2|30365.2|30365.2|30325.2|438
1744393800000|2025-04-11 17:50:00|30384|30344|30352.8|30312.8|30385.3|30345.3|30349|30309|404
1744394100000|2025-04-11 17:55:00|30349|30309|30391.6|30351.6|30407.8|30367.8|30345.3|30305.3|483
1744394400000|2025-04-11 18:00:00|30385.3|30345.3|30451.6|30411.6|30466.6|30426.6|30385.3|30345.3|662
1744394700000|2025-04-11 18:05:00|30455.4|30415.4|30445.4|30405.4|30455.4|30415.4|30425.4|30385.4|811
1744395000000|2025-04-11 18:10:00|30455.4|30415.4|30420.4|30380.4|30484.2|30444.2|30415.4|30375.4|3144
1744395300000|2025-04-11 18:15:00|30419.2|30379.2|30393|30353|30420.4|30380.4|30358|30318|1575
1744588800000|2025-04-14 00:00:00|30467.1|30427.1|30339.3|30299.3|30471.1|30431.1|30335.4|30295.4|422
1744589100000|2025-04-14 00:05:00|30335.4|30295.4|30278.6|30238.6|30367.5|30327.5|30278.6|30238.6|830
1744589400000|2025-04-14 00:10:00|30274.7|30234.7|30266.5|30226.5|30284.7|30244.7|30265.4|30225.4|57
1744589700000|2025-04-14 00:15:00|30265.4|30225.4|30251.5|30211.5|30267.6|30227.6|30227.6|30187.6|108
1744590000000|2025-04-14 00:20:00|30247.6|30207.6|30168.7|30128.7|30256.5|30216.5|30147.6|30107.6|218
1744590300000|2025-04-14 00:25:00|30160.8|30120.8|30213.7|30173.7|30223.7|30183.7|30160.8|30120.8|74
1744590600000|2025-04-14 00:30:00|30217.7|30177.7|30218.8|30178.8|30239.8|30199.8|30213.8|30173.8|25
1744590900000|2025-04-14 00:35:00|30214.8|30174.8|30209.9|30169.9|30223.8|30183.8|30203.8|30163.8|12
1744591200000|2025-04-14 00:40:00|30208.8|30168.8|30179.9|30139.9|30208.8|30168.8|30179.9|30139.9|13
1744591500000|2025-04-14 00:45:00|30168.8|30128.8|30173.9|30133.9|30178.9|30138.9|30159.9|30119.9|67
1744591800000|2025-04-14 00:50:00|30168.9|30128.9|30177.8|30137.8|30177.8|30137.8|30158.9|30118.9|4
1744592100000|2025-04-14 00:55:00|30178.9|30138.9|30157.9|30117.9|30180|30140|30157.8|30117.8|49
1744592400000|2025-04-14 01:00:00|30167.9|30127.9|30210.8|30170.8|30210.8|30170.8|30157.9|30117.9|127
1744592700000|2025-04-14 01:05:00|30211.8|30171.8|30170.8|30130.8|30215.8|30175.8|30170.8|30130.8|76
1744593000000|2025-04-14 01:10:00|30174.8|30134.8|30166.9|30126.9|30181.9|30141.9|30155.8|30115.8|32
1744593300000|2025-04-14 01:15:00|30175.9|30135.9|30175.9|30135.9|30185.9|30145.9|30155.9|30115.9|14
1744593600000|2025-04-14 01:20:00|30174.8|30134.8|30185.9|30145.9|30193.8|30153.8|30165.9|30125.9|80
1744593900000|2025-04-14 01:25:00|30189.9|30149.9|30189.9|30149.9|30193.8|30153.8|30174.9|30134.9|13
1744594200000|2025-04-14 01:30:00|30193.8|30153.8|30189.9|30149.9|30206|30166|30186|30146|73
1744594500000|2025-04-14 01:35:00|30188.9|30148.9|30175|30135|30190|30150|30170|30130|10
1744594800000|2025-04-14 01:40:00|30176|30136|30156.1|30116.1|30178.9|30138.9|30156|30116|25
1744595100000|2025-04-14 01:45:00|30165|30125|30160|30120|30166.1|30126.1|30156.1|30116.1|12
1744595400000|2025-04-14 01:50:00|30164|30124|30156.1|30116.1|30164|30124|30156.1|30116.1|57
1744595700000|2025-04-14 01:55:00|30160.1|30120.1|30166.2|30126.2|30166.2|30126.2|30160.1|30120.1|10
1744596000000|2025-04-14 02:00:00|30180.1|30140.1|30180.1|30140.1|30194.1|30154.1|30170.1|30130.1|24
1744596300000|2025-04-14 02:05:00|30180.2|30140.2|30205.2|30165.2|30206.2|30166.2|30180.2|30140.2|37
1744596600000|2025-04-14 02:10:00|30204.1|30164.1|30210.2|30170.2|30220.2|30180.2|30204.1|30164.1|9
1744596900000|2025-04-14 02:15:00|30206.3|30166.3|30215.3|30175.3|30216.3|30176.3|30206.3|30166.3|8
1744597200000|2025-04-14 02:20:00|30216.3|30176.3|30216.3|30176.3|30216.3|30176.3|30216.3|30176.3|5
1744597500000|2025-04-14 02:25:00|30216.4|30176.4|30216.4|30176.4|30216.4|30176.4|30216.4|30176.4|2
1744597800000|2025-04-14 02:30:00|30224.3|30184.3|30216.4|30176.4|30224.3|30184.3|30216.4|30176.4|6
1744598100000|2025-04-14 02:35:00|30215.4|30175.4|30214.3|30174.3|30216.4|30176.4|30205.4|30165.4|27
1744598400000|2025-04-14 02:40:00|30216.4|30176.4|30225.4|30185.4|30234.4|30194.4|30214.3|30174.3|22
1744598700000|2025-04-14 02:45:00|30224.4|30184.4|30226.5|30186.5|30226.5|30186.5|30215.4|30175.4|12
1744599000000|2025-04-14 02:50:00|30225.5|30185.5|30225.5|30185.5|30226.5|30186.5|30225.5|30185.5|5
1744599300000|2025-04-14 02:55:00|30224.4|30184.4|30220.5|30180.5|30234.5|30194.5|30220.5|30180.5|13
1744599600000|2025-04-14 03:00:00|30215.5|30175.5|30226.6|30186.6|30226.6|30186.6|30214.5|30174.5|6
1744599900000|2025-04-14 03:05:00|30234.5|30194.5|30229.5|30189.5|30235.6|30195.6|30225.6|30185.6|2
1744600200000|2025-04-14 03:10:00|30225.6|30185.6|30210.6|30170.6|30226.7|30186.7|30205.6|30165.6|6
1744600500000|2025-04-14 03:15:00|30214.6|30174.6|30210.7|30170.7|30214.6|30174.6|30205.7|30165.7|4
1744600800000|2025-04-14 03:20:00|30214.6|30174.6|30205.7|30165.7|30214.6|30174.6|30205.7|30165.7|1
1744601100000|2025-04-14 03:25:00|30206.8|30166.8|30215.7|30175.7|30216.8|30176.8|30205.7|30165.7|1
1744601400000|2025-04-14 03:30:00|30210.7|30170.7|30204.7|30164.7|30214.7|30174.7|30204.7|30164.7|7
1744601700000|2025-04-14 03:35:00|30205.8|30165.8|30205.8|30165.8|30206.9|30166.9|30205.8|30165.8|4
1744602000000|2025-04-14 03:40:00|30206.9|30166.9|30205.8|30165.8|30210.8|30170.8|30205.8|30165.8|3
1744602300000|2025-04-14 03:45:00|30206.9|30166.9|30206.9|30166.9|30206.9|30166.9|30205.8|30165.8|2
1744602600000|2025-04-14 03:50:00|30207|30167|30207|30167|30207|30167|30207|30167|2
1744602900000|2025-04-14 03:55:00|||||||||7
1744603200000|2025-04-14 04:00:00|||||||||1
1744603500000|2025-04-14 04:05:00|30206|30166|30207.1|30167.1|30207.1|30167.1|30206|30166|3
1744603800000|2025-04-14 04:10:00|30208.1|30168.1|30217.1|30177.1|30217.1|30177.1|30208.1|30168.1|11
1744604100000|2025-04-14 04:15:00|30213.2|30173.2|30213.2|30173.2|30213.2|30173.2|30208.2|30168.2|0
1744604400000|2025-04-14 04:20:00|30217.1|30177.1|30217.2|30177.2|30217.2|30177.2|30217.1|30177.1|1
1744604700000|2025-04-14 04:25:00|30218.2|30178.2|30219.3|30179.3|30219.3|30179.3|30218.2|30178.2|4
1744605000000|2025-04-14 04:30:00|30218.3|30178.3|30217.2|30177.2|30218.3|30178.3|30217.2|30177.2|3
1744605300000|2025-04-14 04:35:00|30217.3|30177.3|30217.3|30177.3|30217.3|30177.3|30217.3|30177.3|0
1744605600000|2025-04-14 04:40:00|30208.4|30168.4|30208.4|30168.4|30208.4|30168.4|30208.4|30168.4|10
1744605900000|2025-04-14 04:45:00|30207.3|30167.3|30207.3|30167.3|30208.4|30168.4|30203.4|30163.4|0
1744606200000|2025-04-14 04:50:00|30207.4|30167.4|30207.4|30167.4|30207.4|30167.4|30207.4|30167.4|4
1744606500000|2025-04-14 04:55:00|30199.5|30159.5|30207.4|30167.4|30207.4|30167.4|30199.5|30159.5|26
1744606800000|2025-04-14 05:00:00|30203.5|30163.5|30207.5|30167.5|30207.5|30167.5|30203.5|30163.5|1
1744607100000|2025-04-14 05:05:00|30203.5|30163.5|30207.5|30167.5|30207.5|30167.5|30203.5|30163.5|0
1744607400000|2025-04-14 05:10:00|||||||||2
1744607700000|2025-04-14 05:15:00|30217.5|30177.5|30217.6|30177.6|30218.6|30178.6|30217.5|30177.5|4
1744608000000|2025-04-14 05:20:00|30218.6|30178.6|30218.6|30178.6|30228.6|30188.6|30218.6|30178.6|43
1744608300000|2025-04-14 05:25:00|30217.6|30177.6|30217.6|30177.6|30217.6|30177.6|30217.6|30177.6|10
1744608600000|2025-04-14 05:30:00|30213.7|30173.7|30217.7|30177.7|30217.7|30177.7|30208.7|30168.7|3
1744608900000|2025-04-14 05:35:00|30218.7|30178.7|30227.7|30187.7|30227.7|30187.7|30218.7|30178.7|7
1744609200000|2025-04-14 05:40:00|30223.8|30183.8|30227.7|30187.7|30227.7|30187.7|30223.8|30183.8|6
1744609500000|2025-04-14 05:45:00|30228.8|30188.8|30227.8|30187.8|30229.8|30189.8|30227.8|30187.8|8
1744609800000|2025-04-14 05:50:00|30223.8|30183.8|30209.9|30169.9|30223.8|30183.8|30208.8|30168.8|2
1744610100000|2025-04-14 05:55:00|30208.8|30168.8|30207.8|30167.8|30209.9|30169.9|30203.9|30163.9|6
1744610400000|2025-04-14 06:00:00|30203.9|30163.9|30208.9|30168.9|30208.9|30168.9|30198.9|30158.9|10
1744610700000|2025-04-14 06:05:00|30210|30170|30208.9|30168.9|30210|30170|30208.9|30168.9|2
1744611000000|2025-04-14 06:10:00|30207.9|30167.9|30207.9|30167.9|30209|30169|30204|30164|3
1744611300000|2025-04-14 06:15:00|30210|30170|30200.1|30160.1|30210|30170|30200|30160|6
1744611600000|2025-04-14 06:20:00|30204|30164|30219|30179|30220.1|30180.1|30204|30164|6
1744611900000|2025-04-14 06:25:00|30220.1|30180.1|30210.1|30170.1|30220.1|30180.1|30210.1|30170.1|0
1744612200000|2025-04-14 06:30:00|30214.1|30174.1|30214.1|30174.1|30214.1|30174.1|30210.1|30170.1|5
1744612500000|2025-04-14 06:35:00|30218.1|30178.1|30220.2|30180.2|30220.2|30180.2|30210.2|30170.2|12
1744612800000|2025-04-14 06:40:00|30229.2|30189.2|30235.2|30195.2|30240.2|30200.2|30229.2|30189.2|48
1744613100000|2025-04-14 06:45:00|30234.2|30194.2|30240.3|30200.3|30240.3|30200.3|30230.2|30190.2|6
1744613400000|2025-04-14 06:50:00|30250.3|30210.3|30254.3|30214.3|30258.2|30218.2|30250.3|30210.3|12
1744613700000|2025-04-14 06:55:00|30250.3|30210.3|30255.3|30215.3|30260.3|30220.3|30250.3|30210.3|7
1744614000000|2025-04-14 07:00:00|30259.3|30219.3|30260.4|30220.4|30274.3|30234.3|30259.3|30219.3|53
1744614300000|2025-04-14 07:05:00|30259.3|30219.3|30260.4|30220.4|30260.4|30220.4|30250.4|30210.4|9
1744614600000|2025-04-14 07:10:00|30259.4|30219.4|30250.4|30210.4|30259.4|30219.4|30250.4|30210.4|13
1744614900000|2025-04-14 07:15:00|30254.4|30214.4|30250.5|30210.5|30260.4|30220.4|30250.4|30210.4|5
1744615200000|2025-04-14 07:20:00|30249.4|30209.4|30240.5|30200.5|30249.4|30209.4|30239.4|30199.4|6
1744615500000|2025-04-14 07:25:00|30239.5|30199.5|30245.5|30205.5|30250.5|30210.5|30239.5|30199.5|8
1744615800000|2025-04-14 07:30:00|30249.5|30209.5|30250.6|30210.6|30250.6|30210.6|30240.6|30200.6|15
1744616100000|2025-04-14 07:35:00|30245.6|30205.6|30250.6|30210.6|30250.6|30210.6|30240.6|30200.6|6
1744616400000|2025-04-14 07:40:00|30255.6|30215.6|30240.6|30200.6|30255.6|30215.6|30220.6|30180.6|20
1744616700000|2025-04-14 07:45:00|30230.6|30190.6|30205.7|30165.7|30240.6|30200.6|30205.7|30165.7|59
1744617000000|2025-04-14 07:50:00|30210.7|30170.7|30202.8|30162.8|30214.7|30174.7|30200.7|30160.7|64
1744617300000|2025-04-14 07:55:00|30201.7|30161.7|30202.8|30162.8|30211.7|30171.7|30192.8|30152.8|27
1744617600000|2025-04-14 08:00:00|30201.8|30161.8|30192.8|30152.8|30202.8|30162.8|30192.8|30152.8|16
1744617900000|2025-04-14 08:05:00|30191.8|30151.8|30166.8|30126.8|30191.8|30151.8|30162.9|30122.9|38
1744618200000|2025-04-14 08:10:00|30170.8|30130.8|30192.9|30152.9|30192.9|30152.9|30160.8|30120.8|42
1744618500000|2025-04-14 08:15:00|30187.9|30147.9|30182.9|30142.9|30192.9|30152.9|30182.9|30142.9|5
1744618800000|2025-04-14 08:20:00|30183|30143|30213|30173|30213|30173|30183|30143|15
1744619100000|2025-04-14 08:25:00|30223|30183|30232|30192|30233|30193|30213|30173|35
1744619400000|2025-04-14 08:30:00|30233|30193|30223|30183|30243|30203|30223|30183|53
1744619700000|2025-04-14 08:35:00|30223.1|30183.1|30213.1|30173.1|30223.1|30183.1|30213.1|30173.1|4
1744620000000|2025-04-14 08:40:00|30217|30177|30202.1|30162.1|30217|30177|30202.1|30162.1|9
1744620300000|2025-04-14 08:45:00|30203.1|30163.1|30197.1|30157.1|30213.1|30173.1|30197.1|30157.1|64
1744620600000|2025-04-14 08:50:00|30201.1|30161.1|30187.1|30147.1|30211.1|30171.1|30183.2|30143.2|61
1744620900000|2025-04-14 08:55:00|30192.1|30152.1|30192.2|30152.2|30192.2|30152.2|30187.2|30147.2|5
1744621200000|2025-04-14 09:00:00|30191.2|30151.2|30203.2|30163.2|30203.2|30163.2|30187.2|30147.2|23
1744621500000|2025-04-14 09:05:00|30212.2|30172.2|30203.3|30163.3|30212.2|30172.2|30203.3|30163.3|15
1744621800000|2025-04-14 09:10:00|30213.3|30173.3|30213.3|30173.3|30213.3|30173.3|30213.3|30173.3|10
1744622100000|2025-04-14 09:15:00|30223.3|30183.3|30213.3|30173.3|30223.3|30183.3|30213.3|30173.3|31
1744622400000|2025-04-14 09:20:00|30219.4|30179.4|30217.4|30177.4|30223.4|30183.4|30213.4|30173.4|31
1744622700000|2025-04-14 09:25:00|30213.4|30173.4|30203.4|30163.4|30213.4|30173.4|30202.4|30162.4|41
1744623000000|2025-04-14 09:30:00|30213.4|30173.4|30208.4|30168.4|30213.4|30173.4|30193.4|30153.4|21
1744623300000|2025-04-14 09:35:00|30208.5|30168.5|30213.5|30173.5|30223.5|30183.5|30208.5|30168.5|9
1744623600000|2025-04-14 09:40:00|30208.5|30168.5|30193.5|30153.5|30208.5|30168.5|30193.5|30153.5|12
1744623900000|2025-04-14 09:45:00|30183.5|30143.5|30202.5|30162.5|30203.5|30163.5|30183.5|30143.5|35
1744624200000|2025-04-14 09:50:00|30201.5|30161.5|30207.6|30167.6|30211.5|30171.5|30191.5|30151.5|16
1744624500000|2025-04-14 09:55:00|30203.6|30163.6|30191.6|30151.6|30207.6|30167.6|30191.5|30151.5|23
1744624800000|2025-04-14 10:00:00|30193.6|30153.6|30266.6|30226.6|30271.6|30231.6|30193.6|30153.6|17
1744625100000|2025-04-14 10:05:00|30265.6|30225.6|30205.6|30165.6|30265.6|30225.6|30201.6|30161.6|255
1744625400000|2025-04-14 10:10:00|30209.6|30169.6|30209.6|30169.6|30214.6|30174.6|30195.6|30155.6|25
1744625700000|2025-04-14 10:15:00|30205.6|30165.6|30181.7|30141.7|30209.6|30169.6|30179.6|30139.6|22
1744626000000|2025-04-14 10:20:00|30191.7|30151.7|30185.7|30145.7|30200.7|30160.7|30185.7|30145.7|26
1744626300000|2025-04-14 10:25:00|30189.7|30149.7|30200.7|30160.7|30201.8|30161.8|30189.7|30149.7|25
1744626600000|2025-04-14 10:30:00|30201.8|30161.8|30199.7|30159.7|30209.7|30169.7|30199.7|30159.7|13
1744626900000|2025-04-14 10:35:00|30201.8|30161.8|30199.8|30159.8|30211.8|30171.8|30199.8|30159.8|50
1744627200000|2025-04-14 10:40:00|30195.8|30155.8|30185.8|30145.8|30200.8|30160.8|30180.8|30140.8|17
1744627500000|2025-04-14 10:45:00|30180.8|30140.8|30180.9|30140.9|30185.9|30145.9|30179.8|30139.8|37
1744627800000|2025-04-14 10:50:00|30179.9|30139.9|30169.9|30129.9|30179.9|30139.9|30169.9|30129.9|42
1744628100000|2025-04-14 10:55:00|30170.9|30130.9|30160.9|30120.9|30170.9|30130.9|30155.9|30115.9|58
1744628400000|2025-04-14 11:00:00|30169.9|30129.9|30172|30132|30179.9|30139.9|30165.9|30125.9|19
1744628700000|2025-04-14 11:05:00|30162|30122|30161|30121|30162|30122|30152|30112|56
1744629000000|2025-04-14 11:10:00|30162|30122|30172.1|30132.1|30182.1|30142.1|30162|30122|32
1744629300000|2025-04-14 11:15:00|30162.1|30122.1|30166.1|30126.1|30176.1|30136.1|30162.1|30122.1|34
1744629600000|2025-04-14 11:20:00|30170.1|30130.1|30191.1|30151.1|30192.1|30152.1|30170.1|30130.1|36
1744629900000|2025-04-14 11:25:00|30192.1|30152.1|30202.2|30162.2|30212.2|30172.2|30192.1|30152.1|29
1744630200000|2025-04-14 11:30:00|30203.2|30163.2|30182.2|30142.2|30204.2|30164.2|30182.2|30142.2|27
1744630500000|2025-04-14 11:35:00|30184.3|30144.3|30190.3|30150.3|30196.3|30156.3|30180.3|30140.3|281
1744630800000|2025-04-14 11:40:00|30194.3|30154.3|30214.3|30174.3|30214.3|30174.3|30194.3|30154.3|29
1744631100000|2025-04-14 11:45:00|30210.3|30170.3|30222.3|30182.3|30236.4|30196.4|30204.3|30164.3|330
1744631400000|2025-04-14 11:50:00|30223.3|30183.3|30212.3|30172.3|30223.3|30183.3|30208.4|30168.4|46
1744631700000|2025-04-14 11:55:00|30204.4|30164.4|30212.4|30172.4|30214.4|30174.4|30194.4|30154.4|74
1744632000000|2025-04-14 12:00:00|30213.4|30173.4|30232.4|30192.4|30254.4|30214.4|30213.4|30173.4|131
1744632300000|2025-04-14 12:05:00|30233.4|30193.4|30250.4|30210.4|30273.5|30233.5|30233.4|30193.4|374
1744632600000|2025-04-14 12:10:00|30251.4|30211.4|30240.4|30200.4|30252.4|30212.4|30230.4|30190.4|79
1744632900000|2025-04-14 12:15:00|30241.5|30201.5|30270.5|30230.5|30270.5|30230.5|30240.4|30200.4|467
1744633200000|2025-04-14 12:20:00|30271.5|30231.5|30266.5|30226.5|30282.5|30242.5|30260.5|30220.5|254
1744633500000|2025-04-14 12:25:00|30262.6|30222.6|30252.6|30212.6|30262.6|30222.6|30240.5|30200.5|179
1744633800000|2025-04-14 12:30:00|30260.5|30220.5|30302.6|30262.6|30302.6|30262.6|30260.5|30220.5|280
1744634100000|2025-04-14 12:35:00|30306.6|30266.6|30272.7|30232.7|30312.6|30272.6|30272.6|30232.6|287
1744634400000|2025-04-14 12:40:00|30264.7|30224.7|30243.7|30203.7|30284.7|30244.7|30243.7|30203.7|226
1744637400000|2025-04-14 13:30:00|30238|30198|30417.1|30377.1|30427.1|30387.1|30238|30198|2388
1744637700000|2025-04-14 13:35:00|30425.1|30385.1|30379.1|30339.1|30447.1|30407.1|30345.1|30305.1|918
1744638000000|2025-04-14 13:40:00|30369.1|30329.1|30415.1|30375.1|30425.1|30385.1|30335.1|30295.1|397
1744638300000|2025-04-14 13:45:00|30419.1|30379.1|30404.1|30364.1|30435.1|30395.1|30385.1|30345.1|320
1744638600000|2025-04-14 13:50:00|30403.1|30363.1|30415.2|30375.2|30415.2|30375.2|30335.2|30295.2|511
1744638900000|2025-04-14 13:55:00|30414.2|30374.2|30365.2|30325.2|30415.2|30375.2|30345.2|30305.2|242
1744639200000|2025-04-14 14:00:00|30363.2|30323.2|30385.3|30345.3|30402.3|30362.3|30355.2|30315.2|488
1744639500000|2025-04-14 14:05:00|30387.3|30347.3|30387.3|30347.3|30397.3|30357.3|30357.3|30317.3|636
1744639800000|2025-04-14 14:10:00|30386.3|30346.3|30401.3|30361.3|30407.4|30367.4|30367.3|30327.3|298
1744640100000|2025-04-14 14:15:00|30397.4|30357.4|30387.4|30347.4|30401.3|30361.3|30357.4|30317.4|245
1744640400000|2025-04-14 14:20:00|30386.4|30346.4|30345.4|30305.4|30387.4|30347.4|30326.4|30286.4|219
1744640700000|2025-04-14 14:25:00|30347.4|30307.4|30396.4|30356.4|30397.5|30357.5|30346.4|30306.4|154
1744641000000|2025-04-14 14:30:00|30392.5|30352.5|30387.5|30347.5|30427.5|30387.5|30361.5|30321.5|1626
1744641300000|2025-04-14 14:35:00|30386.5|30346.5|30315.5|30275.5|30391.5|30351.5|30315.5|30275.5|650
1744641600000|2025-04-14 14:40:00|30325.5|30285.5|30323.5|30283.5|30347.6|30307.6|30305.5|30265.5|1510
1744641900000|2025-04-14 14:45:00|30333.5|30293.5|30299.5|30259.5|30353.5|30313.5|30269.5|30229.5|1140
1744642200000|2025-04-14 14:50:00|30298.5|30258.5|30327.5|30287.5|30337.5|30297.5|30277.5|30237.5|396
1744642500000|2025-04-14 14:55:00|30322.5|30282.5|30295.5|30255.5|30323.5|30283.5|30247.5|30207.5|453
1744642800000|2025-04-14 15:00:00|30285.5|30245.5|30265.6|30225.6|30295.5|30255.5|30245.5|30205.5|347
1744643100000|2025-04-14 15:05:00|30255.6|30215.6|30247.6|30207.6|30275.6|30235.6|30235.6|30195.6|1550
1744643400000|2025-04-14 15:10:00|30243.6|30203.6|30251.7|30211.7|30261.7|30221.7|30229.6|30189.6|315
1744643700000|2025-04-14 15:15:00|30250.7|30210.7|30230.7|30190.7|30251.7|30211.7|30219.7|30179.7|219
1744644000000|2025-04-14 15:20:00|30229.7|30189.7|30257.7|30217.7|30257.7|30217.7|30225.7|30185.7|261
1744644300000|2025-04-14 15:25:00|30258.7|30218.7|30238.8|30198.8|30259.7|30219.7|30235.7|30195.7|761
1744644600000|2025-04-14 15:30:00|30237.8|30197.8|30179.8|30139.8|30237.8|30197.8|30169.8|30129.8|515
1744644900000|2025-04-14 15:35:00|30187.8|30147.8|30169.8|30129.8|30189.8|30149.8|30159.8|30119.8|553
1744645200000|2025-04-14 15:40:00|30159.8|30119.8|30143.9|30103.9|30169.8|30129.8|30119.9|30079.9|375
1744645500000|2025-04-14 15:45:00|30147.9|30107.9|30127.9|30087.9|30148.9|30108.9|30119.9|30079.9|190
1744645800000|2025-04-14 15:50:00|30123.9|30083.9|30117.9|30077.9|30137.9|30097.9|30107.9|30067.9|388
1744646100000|2025-04-14 15:55:00|30110|30070|30138|30098|30140|30100|30107.9|30067.9|464
1744646400000|2025-04-14 16:00:00|30140|30100|30138|30098|30170|30130|30128|30088|362
1744646700000|2025-04-14 16:05:00|30130|30090|30138|30098|30139|30099|30118|30078|230
1744647000000|2025-04-14 16:10:00|30139.1|30099.1|30148.1|30108.1|30158.1|30118.1|30138.1|30098.1|319
1744647300000|2025-04-14 16:15:00|30144.1|30104.1|30108.1|30068.1|30144.1|30104.1|30098.1|30058.1|313
1744647600000|2025-04-14 16:20:00|30104.1|30064.1|30120.2|30080.2|30128.2|30088.2|30100.1|30060.1|489
1744647900000|2025-04-14 16:25:00|30124.2|30084.2|30110.2|30070.2|30124.2|30084.2|30100.2|30060.2|402
1744648200000|2025-04-14 16:30:00|30111.2|30071.2|30160.2|30120.2|30161.2|30121.2|30111.2|30071.2|743
1744648500000|2025-04-14 16:35:00|30162.2|30122.2|30140.3|30100.3|30166.2|30126.2|30140.3|30100.3|196
1744648800000|2025-04-14 16:40:00|30130.3|30090.3|30110.3|30070.3|30130.3|30090.3|30110.3|30070.3|277
1744649100000|2025-04-14 16:45:00|30111.3|30071.3|30110.3|30070.3|30120.3|30080.3|30102.3|30062.3|141
1744649400000|2025-04-14 16:50:00|30120.3|30080.3|30112.4|30072.4|30120.3|30080.3|30100.4|30060.4|237
1744649700000|2025-04-14 16:55:00|30111.4|30071.4|30130.4|30090.4|30130.4|30090.4|30110.4|30070.4|292
1744650000000|2025-04-14 17:00:00|30132.4|30092.4|30130.4|30090.4|30142.4|30102.4|30102.4|30062.4|301
1744650300000|2025-04-14 17:05:00|30122.5|30082.5|30150.5|30110.5|30150.5|30110.5|30120.5|30080.5|104
1744650600000|2025-04-14 17:10:00|30152.5|30112.5|30140.5|30100.5|30160.5|30120.5|30136.5|30096.5|195
1744650900000|2025-04-14 17:15:00|30141.5|30101.5|30160.6|30120.6|30170.6|30130.6|30140.5|30100.5|238
1744651200000|2025-04-14 17:20:00|30162.6|30122.6|30162.6|30122.6|30172.6|30132.6|30160.6|30120.6|245
1744651500000|2025-04-14 17:25:00|30170.6|30130.6|30150.6|30110.6|30172.6|30132.6|30140.6|30100.6|407
1744651800000|2025-04-14 17:30:00|30140.6|30100.6|30118.7|30078.7|30140.6|30100.6|30108.6|30068.6|280
1744652100000|2025-04-14 17:35:00|30127.7|30087.7|30148.7|30108.7|30148.7|30108.7|30127.7|30087.7|215
1744652400000|2025-04-14 17:40:00|30149.7|30109.7|30140.7|30100.7|30160.7|30120.7|30130.7|30090.7|423
1744652700000|2025-04-14 17:45:00|30148.7|30108.7|30150.8|30110.8|30150.8|30110.8|30138.7|30098.7|544
1744653000000|2025-04-14 17:50:00|30154.8|30114.8|30160.8|30120.8|30160.8|30120.8|30154.8|30114.8|195
1744653300000|2025-04-14 17:55:00|30150.8|30110.8|30164.8|30124.8|30168.8|30128.8|30148.8|30108.8|520
1744653600000|2025-04-14 18:00:00|30160.8|30120.8|30189.9|30149.9|30190.9|30150.9|30158.8|30118.8|562
1744653900000|2025-04-14 18:05:00|30188.9|30148.9|30190.9|30150.9|30200.9|30160.9|30178.9|30138.9|762
1744654200000|2025-04-14 18:10:00|30189.9|30149.9|30248.9|30208.9|30248.9|30208.9|30188.9|30148.9|1544
1744654500000|2025-04-14 18:15:00|30244.9|30204.9|30222|30182|30250.9|30210.9|30217|30177|922
1744675200000|2025-04-15 00:00:00|30230.4|30190.4|30159.5|30119.5|30231.4|30191.4|30139.5|30099.5|304
1744675500000|2025-04-15 00:05:00|30155.5|30115.5|30161.5|30121.5|30186.5|30146.5|30155.5|30115.5|260
1744675800000|2025-04-15 00:10:00|30166.5|30126.5|30161.5|30121.5|30171.5|30131.5|30161.5|30121.5|7
1744676100000|2025-04-15 00:15:00|30157.5|30117.5|30142.5|30102.5|30161.5|30121.5|30141.6|30101.6|13
1744676400000|2025-04-15 00:20:00|30141.6|30101.6|30146.6|30106.6|30161.6|30121.6|30141.6|30101.6|24
1744676700000|2025-04-15 00:25:00|30151.6|30111.6|30157.6|30117.6|30157.6|30117.6|30146.6|30106.6|3
1744677000000|2025-04-15 00:30:00|30161.6|30121.6|30177.6|30137.6|30177.6|30137.6|30161.6|30121.6|8
1744677300000|2025-04-15 00:35:00|30173.6|30133.6|30181.7|30141.7|30181.7|30141.7|30172.6|30132.6|16
1744677600000|2025-04-15 00:40:00|30187.7|30147.7|30192.7|30152.7|30192.7|30152.7|30187.7|30147.7|4
1744677900000|2025-04-15 00:45:00|30191.7|30151.7|30191.8|30151.8|30191.8|30151.8|30182.7|30142.7|30
1744678200000|2025-04-15 00:50:00|30187.8|30147.8|30187.8|30147.8|30191.8|30151.8|30187.8|30147.8|1
1744678500000|2025-04-15 00:55:00|30186.8|30146.8|30181.8|30141.8|30187.8|30147.8|30181.8|30141.8|2
1744678800000|2025-04-15 01:00:00|30171.8|30131.8|30177.9|30137.9|30187.9|30147.9|30167.8|30127.8|14
1744679100000|2025-04-15 01:05:00|30173.8|30133.8|30172.9|30132.9|30177.9|30137.9|30167.9|30127.9|8
1744679400000|2025-04-15 01:10:00|30171.9|30131.9|30150|30110|30172.9|30132.9|30149|30109|626
1744679700000|2025-04-15 01:15:00|30149|30109|30154.1|30114.1|30164|30124|30149|30109|35
1744680000000|2025-04-15 01:20:00|30149.1|30109.1|30142|30102|30161|30121|30140|30100|489
1744680300000|2025-04-15 01:25:00|30141.1|30101.1|30106.1|30066.1|30142|30102|30102.1|30062.1|190
1744680600000|2025-04-15 01:30:00|30110.1|30070.1|30106.1|30066.1|30110.1|30070.1|30102.1|30062.1|25
1744680900000|2025-04-15 01:35:00|30102.1|30062.1|30071.2|30031.2|30110.2|30070.2|30071.2|30031.2|106
1744681200000|2025-04-15 01:40:00|30070.2|30030.2|30086.2|30046.2|30091.2|30051.2|30066.2|30026.2|53
1744681500000|2025-04-15 01:45:00|30090.2|30050.2|30090.3|30050.3|30091.2|30051.2|30081.2|30041.2|10
1744681800000|2025-04-15 01:50:00|30095.3|30055.3|30100.3|30060.3|30100.3|30060.3|30095.3|30055.3|1
1744682100000|2025-04-15 01:55:00|30096.3|30056.3|30100.3|30060.3|30100.3|30060.3|30090.3|30050.3|9
1744682400000|2025-04-15 02:00:00|30096.3|30056.3|30101.3|30061.3|30110.3|30070.3|30096.3|30056.3|10
1744682700000|2025-04-15 02:05:00|30106.3|30066.3|30092.3|30052.3|30106.4|30066.4|30092.3|30052.3|10
1744683000000|2025-04-15 02:10:00|30092.4|30052.4|30102.4|30062.4|30103.3|30063.3|30092.4|30052.4|8
1744683300000|2025-04-15 02:15:00|||||||||1
1744683600000|2025-04-15 02:20:00|30103.4|30063.4|30108.4|30068.4|30108.4|30068.4|30103.4|30063.4|5
1744683900000|2025-04-15 02:25:00|30103.4|30063.4|30098.5|30058.5|30108.4|30068.4|30098.5|30058.5|1
1744684200000|2025-04-15 02:30:00|30102.5|30062.5|30100.6|30060.6|30103.5|30063.5|30089.6|30049.6|25
1744684500000|2025-04-15 02:35:00|30096.6|30056.6|30091.6|30051.6|30100.6|30060.6|30091.6|30051.6|1
1744684800000|2025-04-15 02:40:00|30090.6|30050.6|30090.7|30050.7|30090.7|30050.7|30081.6|30041.6|8
1744685100000|2025-04-15 02:45:00|30086.6|30046.6|30076.7|30036.7|30086.6|30046.6|30076.7|30036.7|3
1744685400000|2025-04-15 02:50:00|30080.7|30040.7|30075.7|30035.7|30080.7|30040.7|30070.7|30030.7|12
1744685700000|2025-04-15 02:55:00|30071.7|30031.7|30080.8|30040.8|30080.8|30040.8|30071.7|30031.7|1
1744686000000|2025-04-15 03:00:00|30081.7|30041.7|30081.8|30041.8|30090.8|30050.8|30080.8|30040.8|3
1744686300000|2025-04-15 03:05:00|30080.8|30040.8|30065.8|30025.8|30090.8|30050.8|30065.8|30025.8|27
1744686600000|2025-04-15 03:10:00|30066.8|30026.8|30070.9|30030.9|30075.9|30035.9|30066.8|30026.8|3
1744686900000|2025-04-15 03:15:00|30066.8|30026.8|30061.9|30021.9|30070.9|30030.9|30050.9|30010.9|28
1744687200000|2025-04-15 03:20:00|30057.9|30017.9|30070.9|30030.9|30070.9|30030.9|30057.9|30017.9|2
1744687500000|2025-04-15 03:25:00|30071|30031|30072.9|30032.9|30072.9|30032.9|30066.9|30026.9|3
1744687800000|2025-04-15 03:30:00|30072|30032|30077|30037|30082|30042|30072|30032|33
1744688100000|2025-04-15 03:35:00|30081|30041|30081.1|30041.1|30081.1|30041.1|30081|30041|0
1744688400000|2025-04-15 03:40:00|30077.1|30037.1|30077.1|30037.1|30077.1|30037.1|30077.1|30037.1|9
1744688700000|2025-04-15 03:45:00|30073|30033|30072.1|30032.1|30077.1|30037.1|30072.1|30032.1|11
1744689000000|2025-04-15 03:50:00|30071.1|30031.1|30051.2|30011.2|30072.1|30032.1|30051.2|30011.2|72
1744689300000|2025-04-15 03:55:00|30055.2|30015.2|30051.2|30011.2|30056.2|30016.2|30051.2|30011.2|0
1744689600000|2025-04-15 04:00:00|30052.2|30012.2|30052.2|30012.2|30056.2|30016.2|30051.2|30011.2|0
1744689900000|2025-04-15 04:05:00|30056.3|30016.3|30061.3|30021.3|30061.3|30021.3|30052.2|30012.2|3
1744690200000|2025-04-15 04:10:00|||||||||1
1744690500000|2025-04-15 04:15:00|30057.3|30017.3|30061.3|30021.3|30061.3|30021.3|30057.3|30017.3|3
1744690800000|2025-04-15 04:20:00|30061.4|30021.4|30067.4|30027.4|30067.4|30027.4|30061.4|30021.4|11
1744691100000|2025-04-15 04:25:00|30063.3|30023.3|30071.4|30031.4|30071.4|30031.4|30062.4|30022.4|9
1744691400000|2025-04-15 04:30:00|30067.4|30027.4|30071.5|30031.5|30071.5|30031.5|30063.4|30023.4|3
1744691700000|2025-04-15 04:35:00|30067.4|30027.4|30067.5|30027.5|30071.5|30031.5|30067.4|30027.4|1
1744692000000|2025-04-15 04:40:00|30071.5|30031.5|30067.5|30027.5|30071.5|30031.5|30063.4|30023.4|0
1744692300000|2025-04-15 04:45:00|30071.5|30031.5|30071.6|30031.6|30071.6|30031.6|30067.5|30027.5|5
1744692600000|2025-04-15 04:50:00|30072.5|30032.5|30072.6|30032.6|30077.6|30037.6|30071.6|30031.6|9
1744692900000|2025-04-15 04:55:00|30073.5|30033.5|30062.6|30022.6|30081.6|30041.6|30061.6|30021.6|28
1744693200000|2025-04-15 05:00:00|30061.7|30021.7|30067.6|30027.6|30071.7|30031.7|30061.7|30021.7|1
1744693500000|2025-04-15 05:05:00|30063.6|30023.6|30062.7|30022.7|30077.7|30037.7|30062.7|30022.7|18
1744693800000|2025-04-15 05:10:00|30066.7|30026.7|30072.7|30032.7|30072.7|30032.7|30063.7|30023.7|5
1744694100000|2025-04-15 05:15:00|30071.8|30031.8|30073.7|30033.7|30081.8|30041.8|30071.8|30031.8|3
1744694400000|2025-04-15 05:20:00|30077.8|30037.8|30072.8|30032.8|30077.8|30037.8|30071.8|30031.8|2
1744694700000|2025-04-15 05:25:00|30071.8|30031.8|30056.9|30016.9|30071.8|30031.8|30047.8|30007.8|28
1744695000000|2025-04-15 05:30:00|30052.8|30012.8|30052.9|30012.9|30061.9|30021.9|30047.8|30007.8|76
1744695300000|2025-04-15 05:35:00|30057.9|30017.9|30067.9|30027.9|30072.9|30032.9|30057.9|30017.9|9
1744695600000|2025-04-15 05:40:00|30071.9|30031.9|30062.9|30022.9|30072.9|30032.9|30062|30022|10
1744695900000|2025-04-15 05:45:00|30062|30022|30068|30028|30068|30028|30053.9|30013.9|8
1744696200000|2025-04-15 05:50:00|30063.9|30023.9|30052|30012|30063.9|30023.9|30048|30008|15
1744696500000|2025-04-15 05:55:00|30048|30008|30064|30024|30064|30024|30048|30008|5
1744696800000|2025-04-15 06:00:00|30063|30023|30064|30024|30064|30024|30062.1|30022.1|6
1744697100000|2025-04-15 06:05:00|30063.1|30023.1|30054.1|30014.1|30063.1|30023.1|30052.1|30012.1|8
1744697400000|2025-04-15 06:10:00|30053.1|30013.1|30044.1|30004.1|30054.1|30014.1|30044.1|30004.1|5
1744697700000|2025-04-15 06:15:00|30048.2|30008.2|30044.1|30004.1|30048.2|30008.2|30044.1|30004.1|7
1744698000000|2025-04-15 06:20:00|30048.2|30008.2|30044.2|30004.2|30048.2|30008.2|30034.2|29994.2|29
1744698300000|2025-04-15 06:25:00|30043.2|30003.2|30018.3|29978.3|30043.2|30003.2|30018.3|29978.3|19
1744698600000|2025-04-15 06:30:00|30023.3|29983.3|30014.3|29974.3|30024.2|29984.2|30014.2|29974.2|12
1744698900000|2025-04-15 06:35:00|30018.3|29978.3|30033.3|29993.3|30034.3|29994.3|30014.3|29974.3|9
1744699200000|2025-04-15 06:40:00|30034.3|29994.3|30028.4|29988.4|30034.3|29994.3|30024.3|29984.3|12
1744699500000|2025-04-15 06:45:00|30029.3|29989.3|30039.4|29999.4|30044.3|30004.3|30028.4|29988.4|64
1744699800000|2025-04-15 06:50:00|30035.3|29995.3|30034.4|29994.4|30044.4|30004.4|30028.4|29988.4|8
1744700100000|2025-04-15 06:55:00|30029.4|29989.4|30024.4|29984.4|30029.4|29989.4|30024.4|29984.4|19
1744700400000|2025-04-15 07:00:00|30028.5|29988.5|30043.5|30003.5|30054.4|30014.4|30028.5|29988.5|110
1744700700000|2025-04-15 07:05:00|30038.5|29998.5|30049.5|30009.5|30053.5|30013.5|30038.5|29998.5|22
1744701000000|2025-04-15 07:10:00|30048.5|30008.5|30044.5|30004.5|30050.5|30010.5|30042.6|30002.6|172
1744701300000|2025-04-15 07:15:00|30043.6|30003.6|30043.6|30003.6|30054.6|30014.6|30042.7|30002.7|14
1744701600000|2025-04-15 07:20:00|30042.7|30002.7|30012.7|29972.7|30043.6|30003.6|30012.7|29972.7|100
1744701900000|2025-04-15 07:25:00|30017.7|29977.7|30037.7|29997.7|30037.7|29997.7|30017.7|29977.7|31
1744702200000|2025-04-15 07:30:00|30042.7|30002.7|30032.8|29992.8|30042.8|30002.8|30032.8|29992.8|15
1744702500000|2025-04-15 07:35:00|30041.8|30001.8|30041.9|30001.9|30042.8|30002.8|30032.8|29992.8|29
1744702800000|2025-04-15 07:40:00|30042.8|30002.8|30052.8|30012.8|30062.8|30022.8|30042.8|30002.8|81
1744703100000|2025-04-15 07:45:00|30047.8|30007.8|30026.9|29986.9|30047.8|30007.8|30021.9|29981.9|13
1744703400000|2025-04-15 07:50:00|30031|29991|30027|29987|30031|29991|30017|29977|64
1744703700000|2025-04-15 07:55:00|30027.9|29987.9|30033|29993|30042|30002|30027.9|29987.9|33
1744704000000|2025-04-15 08:00:00|30038|29998|30007|29967|30042|30002|30003|29963|96
1744704300000|2025-04-15 08:05:00|30003|29963|30021.1|29981.1|30023|29983|30003|29963|32
1744704600000|2025-04-15 08:10:00|30012.1|29972.1|30012.1|29972.1|30016.1|29976.1|30003|29963|99
1744704900000|2025-04-15 08:15:00|30011.2|29971.2|30007.1|29967.1|30012.1|29972.1|30003.1|29963.1|15
1744705200000|2025-04-15 08:20:00|30011.2|29971.2|30001.2|29961.2|30013.1|29973.1|29992.2|29952.2|159
1744705500000|2025-04-15 08:25:00|29993.1|29953.1|30001.3|29961.3|30003.2|29963.2|29993.1|29953.1|63
1744705800000|2025-04-15 08:30:00|29991.3|29951.3|30001.3|29961.3|30005.4|29965.4|29987.2|29947.2|69
1744706100000|2025-04-15 08:35:00|29991.3|29951.3|29977.3|29937.3|29991.3|29951.3|29973.2|29933.2|81
1744706400000|2025-04-15 08:40:00|29981.3|29941.3|29967.3|29927.3|29981.4|29941.4|29967.3|29927.3|48
1744706700000|2025-04-15 08:45:00|29971.4|29931.4|29971.4|29931.4|29971.4|29931.4|29967.3|29927.3|1
1744707000000|2025-04-15 08:50:00|29972.4|29932.4|29972.4|29932.4|29973.4|29933.4|29967.4|29927.4|57
1744707300000|2025-04-15 08:55:00|29973.4|29933.4|29981.5|29941.5|29983.4|29943.4|29973.4|29933.4|12
1744707600000|2025-04-15 09:00:00|29982.4|29942.4|29976.5|29936.5|29982.4|29942.4|29971.5|29931.5|127
1744707900000|2025-04-15 09:05:00|29967.5|29927.5|29957.5|29917.5|29971.6|29931.6|29957.5|29917.5|134
1744708200000|2025-04-15 09:10:00|29958.5|29918.5|29953.5|29913.5|29963.5|29923.5|29953.5|29913.5|81
1744708500000|2025-04-15 09:15:00|29958.5|29918.5|29953.5|29913.5|29963.5|29923.5|29953.5|29913.5|103
1744708800000|2025-04-15 09:20:00|29947.6|29907.6|29943.6|29903.6|29952.6|29912.6|29943.5|29903.5|43
1744709100000|2025-04-15 09:25:00|29933.6|29893.6|29931.7|29891.7|29937.6|29897.6|29923.6|29883.6|67
1744709400000|2025-04-15 09:30:00|29932.7|29892.7|29933.6|29893.6|29942.7|29902.7|29923.6|29883.6|39
1744709700000|2025-04-15 09:35:00|29933.7|29893.7|29933.7|29893.7|29943.7|29903.7|29931.8|29891.8|52
1744710000000|2025-04-15 09:40:00|29937.7|29897.7|29943.7|29903.7|29943.7|29903.7|29931.8|29891.8|64
1744710300000|2025-04-15 09:45:00|29951.8|29911.8|29953.8|29913.8|29958.7|29918.7|29951.8|29911.8|36
1744710600000|2025-04-15 09:50:00|||||||||42
1744710900000|2025-04-15 09:55:00|29943.8|29903.8|29923.8|29883.8|29943.8|29903.8|29923.8|29883.8|49
1744711200000|2025-04-15 10:00:00|29922.9|29882.9|29933.9|29893.9|29933.9|29893.9|29921.9|29881.9|74
1744711500000|2025-04-15 10:05:00|29937.9|29897.9|29928|29888|29937.9|29897.9|29923.9|29883.9|19
1744711800000|2025-04-15 10:10:00|29932|29892|29923|29883|29932|29892|29918|29878|29
1744712100000|2025-04-15 10:15:00|29923.9|29883.9|29942.1|29902.1|29942.1|29902.1|29923.9|29883.9|17
1744712400000|2025-04-15 10:20:00|29943|29903|29932.1|29892.1|29943|29903|29932.1|29892.1|21
1744712700000|2025-04-15 10:25:00|29923.1|29883.1|29933.1|29893.1|29933.1|29893.1|29922.1|29882.1|38
1744713000000|2025-04-15 10:30:00|29938.1|29898.1|29942.2|29902.2|29943.1|29903.1|29934.1|29894.1|44
1744713300000|2025-04-15 10:35:00|29943.1|29903.1|29933.2|29893.2|29943.1|29903.1|29932.2|29892.2|4
1744713600000|2025-04-15 10:40:00|29934.1|29894.1|29934.2|29894.2|29942.2|29902.2|29932.2|29892.2|23
1744713900000|2025-04-15 10:45:00|29938.2|29898.2|29938.2|29898.2|29942.3|29902.3|29932.3|29892.3|4
1744714200000|2025-04-15 10:50:00|29938.3|29898.3|29938.3|29898.3|29948.3|29908.3|29932.3|29892.3|11
1744714500000|2025-04-15 10:55:00|29942.4|29902.4|29942.4|29902.4|29942.4|29902.4|29938.3|29898.3|1
1744714800000|2025-04-15 11:00:00|29947.4|29907.4|29943.4|29903.4|29948.3|29908.3|29942.4|29902.4|15
1744715100000|2025-04-15 11:05:00|29944.3|29904.3|29953.4|29913.4|29958.4|29918.4|29944.3|29904.3|114
1744715400000|2025-04-15 11:10:00|29952.5|29912.5|29942.5|29902.5|29952.5|29912.5|29942.5|29902.5|17
1744715700000|2025-04-15 11:15:00|29938.4|29898.4|29938.5|29898.5|29942.5|29902.5|29932.5|29892.5|3
1744716000000|2025-04-15 11:20:00|29933.5|29893.5|29932.6|29892.6|29942.5|29902.5|29932.5|29892.5|12
1744716300000|2025-04-15 11:25:00|29914.5|29874.5|29904.5|29864.5|29914.5|29874.5|29904.5|29864.5|24
1744716600000|2025-04-15 11:30:00|29894.5|29854.5|29883.6|29843.6|29894.5|29854.5|29878.6|29838.6|120
1744716900000|2025-04-15 11:35:00|29884.5|29844.5|29894.6|29854.6|29898.6|29858.6|29884.5|29844.5|127
1744717200000|2025-04-15 11:40:00|29898.6|29858.6|29882.7|29842.7|29898.6|29858.6|29882.7|29842.7|46
1744717500000|2025-04-15 11:45:00|29883.7|29843.7|29897.8|29857.8|29903.7|29863.7|29868.7|29828.7|83
1744717800000|2025-04-15 11:50:00|29892.8|29852.8|29878.7|29838.7|29892.8|29852.8|29863.7|29823.7|29
1744718100000|2025-04-15 11:55:00|29882.8|29842.8|29884.7|29844.7|29884.7|29844.7|29873.7|29833.7|122
1744718400000|2025-04-15 12:00:00|29872.8|29832.8|29862.9|29822.9|29872.9|29832.9|29862.8|29822.8|90
1744718700000|2025-04-15 12:05:00|29864.7|29824.7|29872.9|29832.9|29872.9|29832.9|29854.8|29814.8|129
1744719000000|2025-04-15 12:10:00|29863.8|29823.8|29863.9|29823.9|29872.9|29832.9|29862.9|29822.9|103
1744719300000|2025-04-15 12:15:00|29862.9|29822.9|29853|29813|29872.9|29832.9|29853|29813|91
1744719600000|2025-04-15 12:20:00|29844.9|29804.9|29838.9|29798.9|29858.9|29818.9|29824.9|29784.9|193
1744719900000|2025-04-15 12:25:00|29834.9|29794.9|29843|29803|29844|29804|29824.9|29784.9|74
1744720200000|2025-04-15 12:30:00|29844|29804|29843.1|29803.1|29853.1|29813.1|29814|29774|325
1744720500000|2025-04-15 12:35:00|29851.2|29811.2|29882.2|29842.2|29882.2|29842.2|29843.1|29803.1|107
1744720800000|2025-04-15 12:40:00|29881.2|29841.2|29912.2|29872.2|29913.2|29873.2|29881.2|29841.2|122
1744723800000|2025-04-15 13:30:00|29902.6|29862.6|29787.9|29747.9|29923.5|29883.5|29776|29736|3428
1744724100000|2025-04-15 13:35:00|29797|29757|29807|29767|29816.1|29776.1|29767.9|29727.9|1527
1744724400000|2025-04-15 13:40:00|29806.1|29766.1|29763.9|29723.9|29819.8|29779.8|29763.9|29723.9|615
1744724700000|2025-04-15 13:45:00|29768|29728|29849.9|29809.9|29854.9|29814.9|29768|29728|865
1744725000000|2025-04-15 13:50:00|29844.9|29804.9|29848.1|29808.1|29869.9|29829.9|29829.9|29789.9|776
1744725300000|2025-04-15 13:55:00|29839|29799|29826.2|29786.2|29858.1|29818.1|29816.2|29776.2|1068
1744725600000|2025-04-15 14:00:00|29828.1|29788.1|29836.3|29796.3|29848.1|29808.1|29826.3|29786.3|783
1744725900000|2025-04-15 14:05:00|29838.2|29798.2|29818.2|29778.2|29868.2|29828.2|29812.3|29772.3|521
1744726200000|2025-04-15 14:10:00|29822.3|29782.3|29837.3|29797.3|29838.2|29798.2|29788.2|29748.2|386
1744726500000|2025-04-15 14:15:00|29838.2|29798.2|29841.4|29801.4|29856.4|29816.4|29826.4|29786.4|468
1744726800000|2025-04-15 14:20:00|29842.3|29802.3|29846.4|29806.4|29858.3|29818.3|29828.3|29788.3|627
1744727100000|2025-04-15 14:25:00|29842.4|29802.4|29828.3|29788.3|29866.5|29826.5|29816.5|29776.5|394
1744727400000|2025-04-15 14:30:00|29826.5|29786.5|29836.5|29796.5|29864.6|29824.6|29826.5|29786.5|415
1744727700000|2025-04-15 14:35:00|29837.5|29797.5|29817.5|29777.5|29866.5|29826.5|29816.6|29776.6|358
1744728000000|2025-04-15 14:40:00|29818.4|29778.4|29816.6|29776.6|29826.6|29786.6|29806.6|29766.6|265
1744728300000|2025-04-15 14:45:00|29817.5|29777.5|29825.7|29785.7|29846.6|29806.6|29810.7|29770.7|1506
1744728600000|2025-04-15 14:50:00|29826.6|29786.6|29874.8|29834.8|29874.8|29834.8|29824.8|29784.8|454
1744728900000|2025-04-15 14:55:00|29864.8|29824.8|29924.9|29884.9|29924.9|29884.9|29864.8|29824.8|566
1744729200000|2025-04-15 15:00:00|29926.7|29886.7|29944.9|29904.9|29944.9|29904.9|29894.9|29854.9|429
1744729500000|2025-04-15 15:05:00|29946.8|29906.8|29924.9|29884.9|29954.9|29914.9|29924.9|29884.9|999
1744729800000|2025-04-15 15:10:00|29916.8|29876.8|29906.8|29866.8|29916.8|29876.8|29894.9|29854.9|248
1744730100000|2025-04-15 15:15:00|29915|29875|29910.9|29870.9|29920.9|29880.9|29905.9|29865.9|288
1744730400000|2025-04-15 15:20:00|29915|29875|29916.9|29876.9|29916.9|29876.9|29905|29865|380
1744730700000|2025-04-15 15:25:00|29916|29876|29947|29907|29955.1|29915.1|29916|29876|538
1744731000000|2025-04-15 15:30:00|29957|29917|29977|29937|29977|29937|29947|29907|275
1744731300000|2025-04-15 15:35:00|29968.9|29928.9|29957|29917|29977|29937|29945.2|29905.2|590
1744731600000|2025-04-15 15:40:00|29956.1|29916.1|29947.1|29907.1|29957|29917|29931.1|29891.1|363
1744731900000|2025-04-15 15:45:00|29956.1|29916.1|29946.2|29906.2|29977.1|29937.1|29945.3|29905.3|703
1744732200000|2025-04-15 15:50:00|29947.1|29907.1|29957.2|29917.2|29967.2|29927.2|29931.2|29891.2|403
1744732500000|2025-04-15 15:55:00|29967.2|29927.2|29967.2|29927.2|29969|29929|29953.1|29913.1|211
1744732800000|2025-04-15 16:00:00|29963.1|29923.1|29925|29885|29963.1|29923.1|29850.9|29810.9|682
1744733100000|2025-04-15 16:05:00|29929.1|29889.1|29899.1|29859.1|29929.1|29889.1|29879.1|29839.1|317
1744733400000|2025-04-15 16:10:00|29903.2|29863.2|29911|29871|29919.2|29879.2|29889.1|29849.1|196
1744733700000|2025-04-15 16:15:00|29919.2|29879.2|29911|29871|29920.1|29880.1|29871|29831|143
1744734000000|2025-04-15 16:20:00|29911.1|29871.1|29881.1|29841.1|29921.1|29881.1|29871.1|29831.1|368
1744734300000|2025-04-15 16:25:00|29879.2|29839.2|29875.2|29835.2|29881.1|29841.1|29861.1|29821.1|212
1744734600000|2025-04-15 16:30:00|29879.3|29839.3|29885.2|29845.2|29909.3|29869.3|29879.3|29839.3|239
1744734900000|2025-04-15 16:35:00|29889.3|29849.3|29903|29863|29903|29863|29885.2|29845.2|664
1744735200000|2025-04-15 16:40:00|29903.1|29863.1|29893.1|29853.1|29913.1|29873.1|29891.2|29851.2|145
1744735500000|2025-04-15 16:45:00|29891.2|29851.2|29877.2|29837.2|29893.1|29853.1|29877.2|29837.2|122
1744735800000|2025-04-15 16:50:00|29881.3|29841.3|29891.3|29851.3|29901.3|29861.3|29881.3|29841.3|145
1744736100000|2025-04-15 16:55:00|29892.2|29852.2|29891.4|29851.4|29903.2|29863.2|29883.2|29843.2|139
1744736400000|2025-04-15 17:00:00|29883.2|29843.2|29863.2|29823.2|29887.3|29847.3|29851.4|29811.4|315
1744736700000|2025-04-15 17:05:00|29861.4|29821.4|29861.4|29821.4|29877.3|29837.3|29861.4|29821.4|794
1744737000000|2025-04-15 17:10:00|29865.5|29825.5|29865.5|29825.5|29869.6|29829.6|29859.6|29819.6|164
1744737300000|2025-04-15 17:15:00|29869.6|29829.6|29869.7|29829.7|29871.5|29831.5|29859.6|29819.6|202
1744737600000|2025-04-15 17:20:00|29871.5|29831.5|29869.7|29829.7|29879.7|29839.7|29861.5|29821.5|147
1744737900000|2025-04-15 17:25:00|29879.7|29839.7|29879.7|29839.7|29889.7|29849.7|29879.7|29839.7|105
1744738200000|2025-04-15 17:30:00|29880.7|29840.7|29879.8|29839.8|29880.7|29840.7|29869.8|29829.8|161
1744738500000|2025-04-15 17:35:00|29881.6|29841.6|29889.8|29849.8|29889.8|29849.8|29879.8|29839.8|148
1744738800000|2025-04-15 17:40:00|29885.8|29845.8|29889.9|29849.9|29899.9|29859.9|29879.8|29839.8|180
1744739100000|2025-04-15 17:45:00|29890.8|29850.8|29889.9|29849.9|29904.9|29864.9|29889.9|29849.9|193
1744739400000|2025-04-15 17:50:00|29894.9|29854.9|29910.9|29870.9|29919.9|29879.9|29889.9|29849.9|563
1744739700000|2025-04-15 17:55:00|29909.9|29869.9|29930|29890|29940|29900|29909.9|29869.9|381
1744740000000|2025-04-15 18:00:00|29919.1|29879.1|29978.2|29938.2|29978.2|29938.2|29918.1|29878.1|495
1744740300000|2025-04-15 18:05:00|29974.1|29934.1|29971|29931|29991.9|29951.9|29970|29930|909
1744740600000|2025-04-15 18:10:00|29971.9|29931.9|29990.1|29950.1|30000.1|29960.1|29961.9|29921.9|1382
1744740900000|2025-04-15 18:15:00|29981.9|29941.9|30035.1|29995.1|30049.2|30009.2|29980.1|29940.1|1147
1744761600000|2025-04-16 00:00:00|30041|30001|29972.8|29932.8|30046.9|30006.9|29971|29931|213
1744761900000|2025-04-16 00:05:00|29971.9|29931.9|29938.3|29898.3|29972.8|29932.8|29937.4|29897.4|150
1744762200000|2025-04-16 00:10:00|29938.4|29898.4|29933.4|29893.4|29938.4|29898.4|29933.4|29893.4|33
1744762500000|2025-04-16 00:15:00|29937.5|29897.5|29922.5|29882.5|29938.4|29898.4|29922.5|29882.5|38
1744762800000|2025-04-16 00:20:00|29926.6|29886.6|29927.6|29887.6|29927.6|29887.6|29917.5|29877.5|12
1744763100000|2025-04-16 00:25:00|29933.5|29893.5|29923.5|29883.5|29949.4|29909.4|29919.4|29879.4|244
1744763400000|2025-04-16 00:30:00|29919.4|29879.4|29921.8|29881.8|29927.6|29887.6|29919.4|29879.4|131
1744763700000|2025-04-16 00:35:00|29917.7|29877.7|29939.5|29899.5|29939.5|29899.5|29917.7|29877.7|15
1744764000000|2025-04-16 00:40:00|29933.6|29893.6|29917.7|29877.7|29933.6|29893.6|29917.7|29877.7|23
1744764300000|2025-04-16 00:45:00|29917.8|29877.8|29922.8|29882.8|29927.8|29887.8|29917.8|29877.8|20
1744764600000|2025-04-16 00:50:00|29921.9|29881.9|29917.8|29877.8|29921.9|29881.9|29917.8|29877.8|0
1744764900000|2025-04-16 00:55:00|29907.8|29867.8|29897.9|29857.9|29907.8|29867.8|29897.8|29857.8|223
1744765200000|2025-04-16 01:00:00|29906.1|29866.1|29897.9|29857.9|29907.9|29867.9|29897.9|29857.9|22
1744765500000|2025-04-16 01:05:00|29906.1|29866.1|29907.9|29867.9|29907.9|29867.9|29906.1|29866.1|1
1744765800000|2025-04-16 01:10:00|29912.9|29872.9|29918|29878|29922.1|29882.1|29907.9|29867.9|20
1744766100000|2025-04-16 01:15:00|29908|29868|29907.1|29867.1|29913|29873|29903|29863|7
1744766400000|2025-04-16 01:20:00|29908|29868|29908.1|29868.1|29913|29873|29908|29868|1
1744766700000|2025-04-16 01:25:00|29909|29869|29898.1|29858.1|29913.1|29873.1|29898.1|29858.1|7
1744767000000|2025-04-16 01:30:00|29897.2|29857.2|29907.2|29867.2|29907.2|29867.2|29897.2|29857.2|14
1744767300000|2025-04-16 01:35:00|29906.4|29866.4|29937.3|29897.3|29937.3|29897.3|29898.1|29858.1|20
1744767600000|2025-04-16 01:40:00|29938.2|29898.2|29938.2|29898.2|29942.3|29902.3|29938.2|29898.2|7
1744767900000|2025-04-16 01:45:00|29937.3|29897.3|29963.3|29923.3|29978.3|29938.3|29937.3|29897.3|74
1744768200000|2025-04-16 01:50:00|29958.3|29918.3|29948.3|29908.3|29958.3|29918.3|29948.3|29908.3|1
1744768500000|2025-04-16 01:55:00|29942.4|29902.4|29953.3|29913.3|29953.3|29913.3|29942.4|29902.4|12
1744768800000|2025-04-16 02:00:00|29957.4|29917.4|29948.4|29908.4|29958.4|29918.4|29948.4|29908.4|6
1744769100000|2025-04-16 02:05:00|29947.5|29907.5|29948.4|29908.4|29957.5|29917.5|29943.4|29903.4|4
1744769400000|2025-04-16 02:10:00|29947.5|29907.5|29958.5|29918.5|29958.5|29918.5|29943.4|29903.4|102
1744769700000|2025-04-16 02:15:00|29950.2|29910.2|29954.4|29914.4|29959.4|29919.4|29949.4|29909.4|4
1744770000000|2025-04-16 02:20:00|29958.5|29918.5|29950.3|29910.3|29959.4|29919.4|29950.3|29910.3|3
1744770300000|2025-04-16 02:25:00|29949.5|29909.5|29949.5|29909.5|29949.5|29909.5|29948.6|29908.6|2
1744770600000|2025-04-16 02:30:00|29948.6|29908.6|29897.7|29857.7|29948.6|29908.6|29888.6|29848.6|189
1744770900000|2025-04-16 02:35:00|29893.6|29853.6|29908.7|29868.7|29908.7|29868.7|29893.6|29853.6|15
1744771200000|2025-04-16 02:40:00|29907.8|29867.8|29889.6|29849.6|29908.7|29868.7|29888.7|29848.7|11
1744771500000|2025-04-16 02:45:00|29888.7|29848.7|29914.6|29874.6|29919.6|29879.6|29888.7|29848.7|3
1744771800000|2025-04-16 02:50:00|29918.7|29878.7|29913.8|29873.8|29918.8|29878.8|29908.8|29868.8|24
1744772100000|2025-04-16 02:55:00|29914.7|29874.7|29908.8|29868.8|29918.8|29878.8|29908.8|29868.8|2
1744772400000|2025-04-16 03:00:00|29913.8|29873.8|29918.9|29878.9|29923.9|29883.9|29913.8|29873.8|6
1744772700000|2025-04-16 03:05:00|29914.8|29874.8|29914.8|29874.8|29918.9|29878.9|29909.8|29869.8|7
1744773000000|2025-04-16 03:10:00|29918.9|29878.9|29903.9|29863.9|29918.9|29878.9|29898.9|29858.9|4
1744773300000|2025-04-16 03:15:00|29904.8|29864.8|29900.8|29860.8|29914.9|29874.9|29899.9|29859.9|7
1744773600000|2025-04-16 03:20:00|29899.9|29859.9|29894.9|29854.9|29899.9|29859.9|29894.9|29854.9|4
1744773900000|2025-04-16 03:25:00|29890.8|29850.8|29900|29860|29900.8|29860.8|29889.9|29849.9|9
1744774200000|2025-04-16 03:30:00|29900.8|29860.8|29900.9|29860.9|29905|29865|29900|29860|6
1744774500000|2025-04-16 03:35:00|29905|29865|29905|29865|29910|29870|29900.9|29860.9|2
1744774800000|2025-04-16 03:40:00|29905.1|29865.1|29910.1|29870.1|29910.1|29870.1|29905.1|29865.1|4
1744775100000|2025-04-16 03:45:00|29901|29861|29905.1|29865.1|29911|29871|29900.1|29860.1|11
1744775400000|2025-04-16 03:50:00|29909.2|29869.2|29901|29861|29909.2|29869.2|29901|29861|1
1744775700000|2025-04-16 03:55:00|29901.1|29861.1|29909.3|29869.3|29909.3|29869.3|29901.1|29861.1|1
1744776000000|2025-04-16 04:00:00|29910.2|29870.2|29910.2|29870.2|29910.2|29870.2|29910.2|29870.2|3
1744776300000|2025-04-16 04:05:00|29915.2|29875.2|29911.2|29871.2|29915.3|29875.3|29911.1|29871.1|2
1744776600000|2025-04-16 04:10:00|29910.3|29870.3|29901.2|29861.2|29915.3|29875.3|29901.2|29861.2|4
1744776900000|2025-04-16 04:15:00|29900.3|29860.3|29900.4|29860.4|29900.4|29860.4|29895.3|29855.3|4
1744777200000|2025-04-16 04:20:00|29901.2|29861.2|29891.3|29851.3|29901.3|29861.3|29890.4|29850.4|3
1744777500000|2025-04-16 04:25:00|29890.4|29850.4|29891.3|29851.3|29891.3|29851.3|29890.4|29850.4|29
1744777800000|2025-04-16 04:30:00|29895.5|29855.5|29891.4|29851.4|29895.5|29855.5|29891.3|29851.3|3
1744778100000|2025-04-16 04:35:00|29895.5|29855.5|29891.4|29851.4|29900.5|29860.5|29891.4|29851.4|3
1744778400000|2025-04-16 04:40:00|29897.9|29857.9|29889.7|29849.7|29897.9|29857.9|29889.6|29849.6|3
1744778700000|2025-04-16 04:45:00|29888.8|29848.8|29889.7|29849.7|29889.7|29849.7|29884.7|29844.7|1
1744779000000|2025-04-16 04:50:00|29889.8|29849.8|29889.8|29849.8|29890.6|29850.6|29889.8|29849.8|5
1744779600000|2025-04-16 05:00:00|29888.9|29848.9|29889.8|29849.8|29889.8|29849.8|29888.9|29848.9|3
1744779900000|2025-04-16 05:05:00|29889.9|29849.9|29889.9|29849.9|29889.9|29849.9|29889.9|29849.9|3
1744780200000|2025-04-16 05:10:00|||||||||17
1744780500000|2025-04-16 05:15:00|29890|29850|29890|29850|29890|29850|29890|29850|2
1744780800000|2025-04-16 05:20:00|29889.1|29849.1|29890|29850|29890|29850|29889.1|29849.1|4
1744781100000|2025-04-16 05:25:00|||||||||4
1744781400000|2025-04-16 05:30:00|29890.1|29850.1|29891.8|29851.8|29900.1|29860.1|29890.1|29850.1|20
1744781700000|2025-04-16 05:35:00|29896|29856|29910.1|29870.1|29910.1|29870.1|29891.8|29851.8|8
1744782000000|2025-04-16 05:40:00|29906|29866|29921.9|29881.9|29921.9|29881.9|29906|29866|11
1744782300000|2025-04-16 05:45:00|29920.2|29880.2|29950.2|29910.2|29950.2|29910.2|29916|29876|20
1744782600000|2025-04-16 05:50:00|29951.1|29911.1|29960.2|29920.2|29960.2|29920.2|29950.2|29910.2|2
1744782900000|2025-04-16 05:55:00|29955.2|29915.2|29941.2|29901.2|29955.2|29915.2|29940.3|29900.3|13
1744783200000|2025-04-16 06:00:00|29940.3|29900.3|29941.2|29901.2|29942|29902|29932.1|29892.1|8
1744783500000|2025-04-16 06:05:00|29940.3|29900.3|29932.1|29892.1|29941.2|29901.2|29926.2|29886.2|16
1744783800000|2025-04-16 06:10:00|29937.1|29897.1|29936.3|29896.3|29942.1|29902.1|29932.2|29892.2|13
1744784100000|2025-04-16 06:15:00|29932.2|29892.2|29920.4|29880.4|29936.3|29896.3|29920.4|29880.4|6
1744784400000|2025-04-16 06:20:00|29921.3|29881.3|29911.4|29871.4|29921.3|29881.3|29910.5|29870.5|22
1744784700000|2025-04-16 06:25:00|29912.2|29872.2|29902.3|29862.3|29912.3|29872.3|29900.5|29860.5|6
1744785000000|2025-04-16 06:30:00|29906.4|29866.4|29902.3|29862.3|29912.3|29872.3|29900.6|29860.6|27
1744785300000|2025-04-16 06:35:00|29901.4|29861.4|29901.5|29861.5|29902.4|29862.4|29892.3|29852.3|20
1744785600000|2025-04-16 06:40:00|29900.6|29860.6|29901.5|29861.5|29906.5|29866.5|29896.5|29856.5|11
1744785900000|2025-04-16 06:45:00|29902.4|29862.4|29882.4|29842.4|29902.4|29862.4|29882.4|29842.4|19
1744786200000|2025-04-16 06:50:00|29886.6|29846.6|29892.5|29852.5|29896.6|29856.6|29872.5|29832.5|41
1744786500000|2025-04-16 06:55:00|29890.7|29850.7|29890.8|29850.8|29896.6|29856.6|29885.8|29845.8|49
1744786800000|2025-04-16 07:00:00|29891.6|29851.6|29936.7|29896.7|29940.8|29900.8|29891.6|29851.6|50
1744787100000|2025-04-16 07:05:00|29935.8|29895.8|29935.8|29895.8|29941.7|29901.7|29931.7|29891.7|13
1744787400000|2025-04-16 07:10:00|29936.7|29896.7|29930.9|29890.9|29950.9|29910.9|29930.9|29890.9|46
1744787700000|2025-04-16 07:15:00|29920.9|29880.9|29915.9|29875.9|29920.9|29880.9|29911.8|29871.8|37
1744788000000|2025-04-16 07:20:00|29916.8|29876.8|29941|29901|29941|29901|29916.8|29876.8|8
1744788300000|2025-04-16 07:25:00|29941.8|29901.8|29941.9|29901.9|29951|29911|29936.9|29896.9|7
1744788600000|2025-04-16 07:30:00|29941|29901|29961.9|29921.9|29966.9|29926.9|29926.9|29886.9|125
1744788900000|2025-04-16 07:35:00|29961.1|29921.1|29961.1|29921.1|29981.9|29941.9|29961.1|29921.1|27
1744789200000|2025-04-16 07:40:00|29962|29922|29982|29942|29982|29942|29962|29922|39
1744789500000|2025-04-16 07:45:00|29982.9|29942.9|29987|29947|29992.9|29952.9|29981.1|29941.1|14
1744789800000|2025-04-16 07:50:00|29982|29942|29991.2|29951.2|29992.9|29952.9|29981.2|29941.2|23
1744790100000|2025-04-16 07:55:00|29992.1|29952.1|29992.1|29952.1|29993|29953|29981.2|29941.2|20
1744790400000|2025-04-16 08:00:00|29993|29953|30011.3|29971.3|30013|29973|29987.1|29947.1|40
1744790700000|2025-04-16 08:05:00|30013|29973|30017.2|29977.2|30021.3|29981.3|30013|29973|7
1744791000000|2025-04-16 08:10:00|30013.1|29973.1|30012.2|29972.2|30021.3|29981.3|30011.3|29971.3|19
1744791300000|2025-04-16 08:15:00|30011.4|29971.4|29972.3|29932.3|30011.4|29971.4|29972.3|29932.3|53
1744791600000|2025-04-16 08:20:00|29971.4|29931.4|29973.2|29933.2|29973.2|29933.2|29963.2|29923.2|192
1744791900000|2025-04-16 08:25:00|29969.1|29929.1|30027.4|29987.4|30027.4|29987.4|29963.2|29923.2|83
1744792200000|2025-04-16 08:30:00|30023.2|29983.2|30013.3|29973.3|30068.3|30028.3|30002.4|29962.4|130
1744792500000|2025-04-16 08:35:00|30009.1|29969.1|30003.3|29963.3|30015|29975|29992.4|29952.4|54
1744792800000|2025-04-16 08:40:00|29998.3|29958.3|30008.4|29968.4|30023.4|29983.4|29998.3|29958.3|32
1744793100000|2025-04-16 08:45:00|30013.4|29973.4|30003.4|29963.4|30013.4|29973.4|29993.4|29953.4|22
1744793400000|2025-04-16 08:50:00|29998.4|29958.4|29979.3|29939.3|30003.4|29963.4|29978.4|29938.4|61
1744793700000|2025-04-16 08:55:00|29983.4|29943.4|29978.5|29938.5|29983.4|29943.4|29969.3|29929.3|7
1744794000000|2025-04-16 09:00:00|29974.3|29934.3|29973.5|29933.5|29978.5|29938.5|29953.5|29913.5|21
1744794300000|2025-04-16 09:05:00|29974.4|29934.4|29983.6|29943.6|29983.6|29943.6|29973.5|29933.5|29
1744794600000|2025-04-16 09:10:00|29978.6|29938.6|29993.6|29953.6|30001.8|29961.8|29978.6|29938.6|27
1744794900000|2025-04-16 09:15:00|29989.5|29949.5|29989.5|29949.5|29989.5|29949.5|29983.6|29943.6|5
1744795200000|2025-04-16 09:20:00|29993.6|29953.6|29979.5|29939.5|29993.7|29953.7|29979.5|29939.5|46
1744795500000|2025-04-16 09:25:00|29973.7|29933.7|29965.4|29925.4|29973.7|29933.7|29965.4|29925.4|31
1744795800000|2025-04-16 09:30:00|29973.7|29933.7|29989.6|29949.6|29989.6|29949.6|29966.3|29926.3|42
1744796100000|2025-04-16 09:35:00|29993.8|29953.8|29985.5|29945.5|29993.8|29953.8|29973.8|29933.8|336
1744796400000|2025-04-16 09:40:00|29986.4|29946.4|29985.6|29945.6|29991.4|29951.4|29980.6|29940.6|62
1744796700000|2025-04-16 09:45:00|29990.6|29950.6|29990.6|29950.6|29990.6|29950.6|29985.6|29945.6|9
1744797000000|2025-04-16 09:50:00|29995.6|29955.6|30016.5|29976.5|30017.4|29977.4|29995.6|29955.6|54
1744797300000|2025-04-16 09:55:00|30017.4|29977.4|30025.7|29985.7|30035.7|29995.7|30015.7|29975.7|43
1744797600000|2025-04-16 10:00:00|30017.4|29977.4|30005.7|29965.7|30017.4|29977.4|30005.7|29965.7|16
1744797900000|2025-04-16 10:05:00|30006.6|29966.6|30007.5|29967.5|30010.7|29970.7|29995.7|29955.7|27
1744798200000|2025-04-16 10:10:00|30006.6|29966.6|29996.7|29956.7|30006.6|29966.6|29995.8|29955.8|11
1744798500000|2025-04-16 10:15:00|29997.5|29957.5|29995.8|29955.8|30015.8|29975.8|29995.8|29955.8|17
1744798800000|2025-04-16 10:20:00|29996.7|29956.7|29986.7|29946.7|30000.8|29960.8|29977.6|29937.6|20
1744799100000|2025-04-16 10:25:00|29985.9|29945.9|29975.9|29935.9|29986.7|29946.7|29975.9|29935.9|44
1744799400000|2025-04-16 10:30:00|29971.8|29931.8|29957.7|29917.7|29975.9|29935.9|29957.7|29917.7|7
1744799700000|2025-04-16 10:35:00|29961.8|29921.8|29961.9|29921.9|29966|29926|29957.7|29917.7|43
1744800000000|2025-04-16 10:40:00|29966|29926|29967.8|29927.8|29971.9|29931.9|29957.7|29917.7|7
1744800300000|2025-04-16 10:45:00|29966|29926|29966.9|29926.9|29967.8|29927.8|29966|29926|25
1744800600000|2025-04-16 10:50:00|29966.1|29926.1|29982|29942|29982|29942|29962.8|29922.8|8
1744800900000|2025-04-16 10:55:00|29977.8|29937.8|30002|29962|30022|29982|29977.8|29937.8|113
1744801200000|2025-04-16 11:00:00|30001.2|29961.2|29986.2|29946.2|30002|29962|29986.2|29946.2|18
1744801500000|2025-04-16 11:05:00|29994.5|29954.5|30010.4|29970.4|30010.4|29970.4|29986.2|29946.2|7
1744801800000|2025-04-16 11:10:00|30006.2|29966.2|29996.3|29956.3|30006.3|29966.3|29996.3|29956.3|20
1744802100000|2025-04-16 11:15:00|29995.4|29955.4|29986.3|29946.3|29995.4|29955.4|29986.3|29946.3|19
1744802400000|2025-04-16 11:20:00|29996.3|29956.3|30026.3|29986.3|30026.3|29986.3|29996.3|29956.3|28
1744802700000|2025-04-16 11:25:00|30026.4|29986.4|30026.4|29986.4|30026.4|29986.4|30016.4|29976.4|18
1744803000000|2025-04-16 11:30:00|30022.3|29982.3|30016.4|29976.4|30026.4|29986.4|30006.4|29966.4|15
1744803300000|2025-04-16 11:35:00|30011.4|29971.4|30010.6|29970.6|30030.6|29990.6|29996.4|29956.4|21
1744803600000|2025-04-16 11:40:00|30014.8|29974.8|29999.8|29959.8|30014.8|29974.8|29994.8|29954.8|67
1744803900000|2025-04-16 11:45:00|29995.6|29955.6|30004.8|29964.8|30004.8|29964.8|29986.5|29946.5|17
1744804200000|2025-04-16 11:50:00|30005.7|29965.7|29995.7|29955.7|30015.7|29975.7|29994.9|29954.9|26
1744804500000|2025-04-16 11:55:00|29996.6|29956.6|29994.9|29954.9|30004.9|29964.9|29984.9|29944.9|144
1744804800000|2025-04-16 12:00:00|30004.9|29964.9|30004.1|29964.1|30004.9|29964.9|29994.9|29954.9|94
1744805100000|2025-04-16 12:05:00|30003.2|29963.2|29980|29940|30005|29965|29975|29935|15
1744805400000|2025-04-16 12:10:00|29980.8|29940.8|29995|29955|29995|29955|29980|29940|22
1744805700000|2025-04-16 12:15:00|30000.9|29960.9|30016.8|29976.8|30026.8|29986.8|30000.9|29960.9|362
1744806000000|2025-04-16 12:20:00|30020.9|29980.9|30016.8|29976.8|30036.8|29996.8|30016.8|29976.8|50
1744806300000|2025-04-16 12:25:00|30021|29981|30015.1|29975.1|30025.1|29985.1|29996.8|29956.8|58
1744806600000|2025-04-16 12:30:00|30011|29971|30021|29981|30055.2|30015.2|30011|29971|103
1744806900000|2025-04-16 12:35:00|30026|29986|30046.1|30006.1|30056.9|30016.9|30026|29986|57
1744807200000|2025-04-16 12:40:00|30045.2|30005.2|30027|29987|30047|30007|30025.3|29985.3|138
1744810200000|2025-04-16 13:30:00|30037.3|29997.3|30103.2|30063.2|30127.4|30087.4|29999|29959|1261
1744810500000|2025-04-16 13:35:00|30098.2|30058.2|30093.3|30053.3|30099.1|30059.1|30069.1|30029.1|311
1744810800000|2025-04-16 13:40:00|30087.4|30047.4|30055.7|30015.7|30097.4|30057.4|30045.7|30005.7|841
1744811100000|2025-04-16 13:45:00|30067.5|30027.5|30105.8|30065.8|30135.8|30095.8|30067.5|30027.5|928
1744811400000|2025-04-16 13:50:00|30104.1|30064.1|30144.1|30104.1|30154.1|30114.1|30085.8|30045.8|2302
1744811700000|2025-04-16 13:55:00|30152.4|30112.4|30082.5|30042.5|30152.4|30112.4|30072.5|30032.5|246
1744812000000|2025-04-16 14:00:00|30083.3|30043.3|30110.1|30070.1|30144.2|30104.2|30082.5|30042.5|725
1744812300000|2025-04-16 14:05:00|30114.2|30074.2|30134.2|30094.2|30135.9|30095.9|30104.2|30064.2|262
1744812600000|2025-04-16 14:10:00|30125.9|30085.9|30174.3|30134.3|30194.3|30154.3|30124.3|30084.3|482
1744812900000|2025-04-16 14:15:00|30184.3|30144.3|30234.3|30194.3|30234.3|30194.3|30154.3|30114.3|519
1744813200000|2025-04-16 14:20:00|30230.2|30190.2|30238.5|30198.5|30254.4|30214.4|30186|30146|440
1744813500000|2025-04-16 14:25:00|30242.7|30202.7|30328.6|30288.6|30332.7|30292.7|30242.7|30202.7|666
1744813800000|2025-04-16 14:30:00|30324.4|30284.4|30271.1|30231.1|30342.7|30302.7|30261|30221|333
1744814100000|2025-04-16 14:35:00|30281.1|30241.1|30321.9|30281.9|30331.1|30291.1|30276.9|30236.9|396
1744814400000|2025-04-16 14:40:00|30316.9|30276.9|30287|30247|30321.1|30281.1|30261.1|30221.1|292
1744814700000|2025-04-16 14:45:00|30291.1|30251.1|30282.9|30242.9|30312.8|30272.8|30272.9|30232.9|615
1744815000000|2025-04-16 14:50:00|30283.7|30243.7|30257.1|30217.1|30284.6|30244.6|30251.2|30211.2|311
1744815300000|2025-04-16 14:55:00|30261.2|30221.2|30241.3|30201.3|30272.1|30232.1|30231.3|30191.3|329
1744815600000|2025-04-16 15:00:00|30237.1|30197.1|30211.3|30171.3|30237.1|30197.1|30193|30153|427
1744815900000|2025-04-16 15:05:00|30212.1|30172.1|30177.2|30137.2|30212.1|30172.1|30161.3|30121.3|433
1744816200000|2025-04-16 15:10:00|30173|30133|30180.5|30140.5|30195.5|30155.5|30165.5|30125.5|1015
1744816500000|2025-04-16 15:15:00|30181.4|30141.4|30213.1|30173.1|30213.1|30173.1|30180.5|30140.5|807
1744816800000|2025-04-16 15:20:00|30212.3|30172.3|30204|30164|30223.1|30183.1|30173.1|30133.1|238
1744817100000|2025-04-16 15:25:00|30204.9|30164.9|30213.2|30173.2|30233.2|30193.2|30203.2|30163.2|200
1744817400000|2025-04-16 15:30:00|30209|30169|30173.2|30133.2|30213.2|30173.2|30173.2|30133.2|351
1744817700000|2025-04-16 15:35:00|30177.4|30137.4|30151.6|30111.6|30193.2|30153.2|30151.6|30111.6|411
1744818000000|2025-04-16 15:40:00|30149.9|30109.9|30150.8|30110.8|30169.9|30129.9|30149.9|30109.9|241
1744818300000|2025-04-16 15:45:00|30149.9|30109.9|30150|30110|30155.8|30115.8|30149.9|30109.9|233
1744818600000|2025-04-16 15:50:00|30150.8|30110.8|30200|30160|30201.7|30161.7|30140|30100|238
1744818900000|2025-04-16 15:55:00|30191.7|30151.7|30215.9|30175.9|30220.1|30180.1|30191.7|30151.7|203
1744819200000|2025-04-16 16:00:00|30210.1|30170.1|30271.8|30231.8|30271.8|30231.8|30210.1|30170.1|447
1744819500000|2025-04-16 16:05:00|30261.8|30221.8|30251.8|30211.8|30281.8|30241.8|30241.8|30201.8|285
1744819800000|2025-04-16 16:10:00|30261.8|30221.8|30261.9|30221.9|30271.8|30231.8|30251.8|30211.8|128
1744820100000|2025-04-16 16:15:00|30257.7|30217.7|30221.9|30181.9|30261.9|30221.9|30201.9|30161.9|193
1744820400000|2025-04-16 16:20:00|30227.8|30187.8|30202|30162|30241.9|30201.9|30192|30152|155
1744820700000|2025-04-16 16:25:00|30197.8|30157.8|30202|30162|30227.8|30187.8|30193.7|30153.7|156
1744821000000|2025-04-16 16:30:00|30197.9|30157.9|30217.9|30177.9|30223.7|30183.7|30193.7|30153.7|139
1744821300000|2025-04-16 16:35:00|30222|30182|30272.1|30232.1|30282.1|30242.1|30213.7|30173.7|161
1744821600000|2025-04-16 16:40:00|30272.9|30232.9|30262.1|30222.1|30282.1|30242.1|30252.1|30212.1|215
1744821900000|2025-04-16 16:45:00|30272.1|30232.1|30302.2|30262.2|30306.3|30266.3|30262.1|30222.1|315
1744822200000|2025-04-16 16:50:00|30311.3|30271.3|30272.2|30232.2|30312.2|30272.2|30272.2|30232.2|240
1744822500000|2025-04-16 16:55:00|30291.4|30251.4|30318.9|30278.9|30318.9|30278.9|30291.4|30251.4|502
1744822800000|2025-04-16 17:00:00|30314.7|30274.7|30320.6|30280.6|30328.9|30288.9|30308.9|30268.9|199
1744823100000|2025-04-16 17:05:00|30321.5|30281.5|30309.8|30269.8|30338.9|30298.9|30309.8|30269.8|242
1744823400000|2025-04-16 17:10:00|30310.7|30270.7|30310.7|30270.7|30319.8|30279.8|30299.8|30259.8|271
1744823700000|2025-04-16 17:15:00|30309.9|30269.9|30300.7|30260.7|30320.7|30280.7|30299.9|30259.9|231
1744824000000|2025-04-16 17:20:00|30310.7|30270.7|30280.8|30240.8|30310.7|30270.7|30279.1|30239.1|313
1744824300000|2025-04-16 17:25:00|30285|30245|30280|30240|30290.8|30250.8|30279.1|30239.1|146
1744824600000|2025-04-16 17:30:00|30279.2|30239.2|30259.2|30219.2|30279.2|30239.2|30239.2|30199.2|239
1744824900000|2025-04-16 17:35:00|30260.9|30220.9|30290.1|30250.1|30290.9|30250.9|30260.9|30220.9|154
1744825200000|2025-04-16 17:40:00|30289.2|30249.2|30289.3|30249.3|30299.3|30259.3|30279.2|30239.2|129
1744825500000|2025-04-16 17:45:00|30291|30251|30281|30241|30299.3|30259.3|30271|30231|499
1744825800000|2025-04-16 17:50:00|30280.2|30240.2|30261|30221|30281|30241|30255.2|30215.2|606
1744826100000|2025-04-16 17:55:00|30271|30231|30251.1|30211.1|30271.1|30231.1|30249.4|30209.4|189
1744826400000|2025-04-16 18:00:00|30259.4|30219.4|30280.3|30240.3|30280.3|30240.3|30249.4|30209.4|561
1744826700000|2025-04-16 18:05:00|30279.4|30239.4|30289.5|30249.5|30291.2|30251.2|30269.5|30229.5|316
1744827000000|2025-04-16 18:10:00|30285.3|30245.3|30319.5|30279.5|30319.5|30279.5|30279.5|30239.5|1479
1744827300000|2025-04-16 18:15:00|30329.5|30289.5|30300.4|30260.4|30339.6|30299.6|30299.6|30259.6|875
1744848000000|2025-04-17 00:00:00|30312.5|30272.5|30323.3|30283.3|30332.5|30292.5|30303.3|30263.3|111
1744848300000|2025-04-17 00:05:00|30327.5|30287.5|30338.4|30298.4|30342.6|30302.6|30327.5|30287.5|235
1744848600000|2025-04-17 00:10:00|30342.6|30302.6|30344.2|30304.2|30344.2|30304.2|30342.6|30302.6|30
1744848900000|2025-04-17 00:15:00|30344.3|30304.3|30342.7|30302.7|30344.3|30304.3|30342.6|30302.6|7
1744849200000|2025-04-17 00:20:00|30343.5|30303.5|30352.7|30312.7|30352.7|30312.7|30343.5|30303.5|52
1744849500000|2025-04-17 00:25:00|30348.5|30308.5|30342.7|30302.7|30352.7|30312.7|30342.7|30302.7|15
1744849800000|2025-04-17 00:30:00|30343.6|30303.6|30328.6|30288.6|30343.6|30303.6|30328.6|30288.6|23
1744850100000|2025-04-17 00:35:00|30324.4|30284.4|30322.8|30282.8|30324.4|30284.4|30318.6|30278.6|4
1744850400000|2025-04-17 00:40:00|30318.6|30278.6|30314.5|30274.5|30322.9|30282.9|30314.5|30274.5|0
1744850700000|2025-04-17 00:45:00|30318.7|30278.7|30314.5|30274.5|30318.7|30278.7|30314.5|30274.5|0
1744851000000|2025-04-17 00:50:00|30308.7|30268.7|30293.8|30253.8|30314.5|30274.5|30293.8|30253.8|5
1744851300000|2025-04-17 00:55:00|30298|30258|30293.8|30253.8|30303|30263|30293.8|30253.8|10
1744851600000|2025-04-17 01:00:00|30298|30258|30283.8|30243.8|30303|30263|30283.8|30243.8|43
1744851900000|2025-04-17 01:05:00|30283.9|30243.9|30264.7|30224.7|30288.9|30248.9|30264.7|30224.7|8
1744852200000|2025-04-17 01:10:00|30254.7|30214.7|30253.1|30213.1|30259.7|30219.7|30253.1|30213.1|11
1744852500000|2025-04-17 01:15:00|30243.9|30203.9|30254|30214|30263.2|30223.2|30243.9|30203.9|29
1744852800000|2025-04-17 01:20:00|30258.2|30218.2|30254|30214|30259|30219|30244|30204|2
1744853100000|2025-04-17 01:25:00|30253.2|30213.2|30274.1|30234.1|30274.1|30234.1|30243.2|30203.2|5
1744853400000|2025-04-17 01:30:00|30278.3|30238.3|30288.3|30248.3|30293.3|30253.3|30278.3|30238.3|6
1744853700000|2025-04-17 01:35:00|30293.3|30253.3|30294.1|30254.1|30303.3|30263.3|30288.3|30248.3|2
1744854000000|2025-04-17 01:40:00|30298.3|30258.3|30319.2|30279.2|30324.2|30284.2|30294.1|30254.1|12
1744854300000|2025-04-17 01:45:00|30315|30275|30304.2|30264.2|30324.2|30284.2|30304.2|30264.2|1
1744854600000|2025-04-17 01:50:00|30303.4|30263.4|30315.1|30275.1|30315.1|30275.1|30294.2|30254.2|71
1744854900000|2025-04-17 01:55:00|30315.9|30275.9|30325.1|30285.1|30325.1|30285.1|30310.1|30270.1|23
1744855200000|2025-04-17 02:00:00|30320.9|30280.9|30311.8|30271.8|30325.1|30285.1|30311|30271|11
1744855500000|2025-04-17 02:05:00|30316|30276|30316|30276|30316|30276|30306|30266|2
1744855800000|2025-04-17 02:10:00|30311.8|30271.8|30316.1|30276.1|30316.1|30276.1|30306.8|30266.8|2
1744856100000|2025-04-17 02:15:00|30321.1|30281.1|30321.1|30281.1|30321.1|30281.1|30316.9|30276.9|19
1744856400000|2025-04-17 02:20:00|30316.9|30276.9|30332|30292|30337|30297|30316.1|30276.1|7
1744856700000|2025-04-17 02:25:00|30331.2|30291.2|30332|30292|30342|30302|30327|30287|7
1744857000000|2025-04-17 02:30:00|30336.2|30296.2|30327|30287|30336.2|30296.2|30317|30277|12
1744857300000|2025-04-17 02:35:00|30326.2|30286.2|30326.3|30286.3|30327.1|30287.1|30322.1|30282.1|4
1744857600000|2025-04-17 02:40:00|30322.1|30282.1|30317.1|30277.1|30326.3|30286.3|30317.1|30277.1|6
1744857900000|2025-04-17 02:45:00|30327.1|30287.1|30332.2|30292.2|30336.4|30296.4|30327.1|30287.1|10
1744858200000|2025-04-17 02:50:00|30336.4|30296.4|30351.4|30311.4|30355.6|30315.6|30332.2|30292.2|9
1744858500000|2025-04-17 02:55:00|30355.6|30315.6|30355.6|30315.6|30355.6|30315.6|30351.4|30311.4|12
1744858800000|2025-04-17 03:00:00|30351.5|30311.5|30346.5|30306.5|30351.5|30311.5|30346.5|30306.5|9
1744859100000|2025-04-17 03:05:00|30341.5|30301.5|30336.5|30296.5|30345.7|30305.7|30336.5|30296.5|4
1744859400000|2025-04-17 03:10:00|30340.7|30300.7|30336.6|30296.6|30345.7|30305.7|30336.5|30296.5|4
1744859700000|2025-04-17 03:15:00|30335.8|30295.8|30347.4|30307.4|30351.6|30311.6|30335.8|30295.8|2
1744860000000|2025-04-17 03:20:00|30346.6|30306.6|30346.6|30306.6|30346.6|30306.6|30346.6|30306.6|3
1744860300000|2025-04-17 03:25:00|30346.7|30306.7|30347.5|30307.5|30350.9|30310.9|30345.9|30305.9|3
1744860600000|2025-04-17 03:30:00|30346.7|30306.7|30346.7|30306.7|30347.5|30307.5|30341.7|30301.7|25
1744860900000|2025-04-17 03:35:00|30346.8|30306.8|30346.8|30306.8|30351|30311|30346.8|30306.8|1
1744861200000|2025-04-17 03:40:00|||||||||2
1744861500000|2025-04-17 03:45:00|30347.6|30307.6|30346.9|30306.9|30347.7|30307.7|30346.9|30306.9|1
1744861800000|2025-04-17 03:50:00|30346.1|30306.1|30346.9|30306.9|30346.9|30306.9|30336.1|30296.1|6
1744862100000|2025-04-17 03:55:00|30351.1|30311.1|30346.9|30306.9|30351.1|30311.1|30346.9|30306.9|6
1744862400000|2025-04-17 04:00:00|30351.9|30311.9|30341.2|30301.2|30352|30312|30341.2|30301.2|4
1744862700000|2025-04-17 04:05:00|30346.2|30306.2|30341.2|30301.2|30346.2|30306.2|30341.2|30301.2|2
1744863000000|2025-04-17 04:10:00|30337|30297|30337.1|30297.1|30337.1|30297.1|30337|30297|4
1744863300000|2025-04-17 04:15:00|30341.3|30301.3|30337.1|30297.1|30346.3|30306.3|30337.1|30297.1|2
1744863600000|2025-04-17 04:20:00|30346.3|30306.3|30336.3|30296.3|30346.3|30306.3|30336.3|30296.3|1
1744863900000|2025-04-17 04:25:00|30336.4|30296.4|30331.4|30291.4|30346.4|30306.4|30327.2|30287.2|4
1744864200000|2025-04-17 04:30:00|30336.4|30296.4|30337.2|30297.2|30337.2|30297.2|30336.4|30296.4|4
1744864500000|2025-04-17 04:35:00|30338|30298|30347.3|30307.3|30347.3|30307.3|30337.3|30297.3|13
1744864800000|2025-04-17 04:40:00|30342.3|30302.3|30338.1|30298.1|30342.3|30302.3|30338.1|30298.1|1
1744865100000|2025-04-17 04:45:00|30343.1|30303.1|30348.2|30308.2|30348.2|30308.2|30338.1|30298.1|22
1744865400000|2025-04-17 04:50:00|30347.4|30307.4|30347.4|30307.4|30347.4|30307.4|30337.4|30297.4|3
1744865700000|2025-04-17 04:55:00|30343.2|30303.2|30337.4|30297.4|30348.2|30308.2|30337.4|30297.4|2
1744866000000|2025-04-17 05:00:00|30343.2|30303.2|30343.3|30303.3|30343.3|30303.3|30342.5|30302.5|3
1744866300000|2025-04-17 05:05:00|30338.3|30298.3|30338.3|30298.3|30338.3|30298.3|30337.5|30297.5|1
1744866600000|2025-04-17 05:10:00|30338.4|30298.4|30343.4|30303.4|30343.4|30303.4|30338.4|30298.4|3
1744866900000|2025-04-17 05:15:00|30347.6|30307.6|30348.4|30308.4|30352.6|30312.6|30347.6|30307.6|54
1744867200000|2025-04-17 05:20:00|30348.5|30308.5|30348.5|30308.5|30348.5|30308.5|30348.5|30308.5|0
1744867500000|2025-04-17 05:25:00|30347.7|30307.7|30348.5|30308.5|30348.5|30308.5|30347.7|30307.7|0
1744867800000|2025-04-17 05:30:00|30347.7|30307.7|30343.5|30303.5|30348.5|30308.5|30337.7|30297.7|8
1744868100000|2025-04-17 05:35:00|30347.7|30307.7|30343.6|30303.6|30347.8|30307.8|30338.6|30298.6|0
1744868400000|2025-04-17 05:40:00|30342.8|30302.8|30352.8|30312.8|30352.8|30312.8|30342.8|30302.8|2
1744868700000|2025-04-17 05:45:00|30348.6|30308.6|30337.1|30297.1|30348.6|30308.6|30337|30297|22
1744869000000|2025-04-17 05:50:00|30337.9|30297.9|30347.9|30307.9|30347.9|30307.9|30337.1|30297.1|26
1744869300000|2025-04-17 05:55:00|30348.7|30308.7|30352.9|30312.9|30352.9|30312.9|30348.7|30308.7|5
1744869600000|2025-04-17 06:00:00|30353|30313|30348.8|30308.8|30357.2|30317.2|30348|30308|30
1744869900000|2025-04-17 06:05:00|30353|30313|30338.8|30298.8|30353|30313|30338.8|30298.8|1
1744870200000|2025-04-17 06:10:00|30338|30298|30328.1|30288.1|30338.1|30298.1|30327.3|30287.3|4
1744870500000|2025-04-17 06:15:00|30323.9|30283.9|30308.9|30268.9|30328.1|30288.1|30308.1|30268.1|4
1744870800000|2025-04-17 06:20:00|30317.3|30277.3|30309|30269|30317.3|30277.3|30308.9|30268.9|0
1744871100000|2025-04-17 06:25:00|30317.4|30277.4|30328.2|30288.2|30328.2|30288.2|30309|30269|11
1744871400000|2025-04-17 06:30:00|30329|30289|30337.4|30297.4|30337.4|30297.4|30328.2|30288.2|1
1744871700000|2025-04-17 06:35:00|30338.2|30298.2|30348.3|30308.3|30348.3|30308.3|30338.2|30298.2|6
1744872000000|2025-04-17 06:40:00|30343.3|30303.3|30324.1|30284.1|30343.3|30303.3|30323.3|30283.3|1
1744872300000|2025-04-17 06:45:00|30323.3|30283.3|30323.4|30283.4|30327.6|30287.6|30309.9|30269.9|0
1744872600000|2025-04-17 06:50:00|30322.6|30282.6|30298.4|30258.4|30322.6|30282.6|30298.4|30258.4|15
1744872900000|2025-04-17 06:55:00|30302.6|30262.6|30298.4|30258.4|30307.7|30267.7|30297.6|30257.6|5
1744873200000|2025-04-17 07:00:00|30302.7|30262.7|30302.7|30262.7|30307.7|30267.7|30288.5|30248.5|18
1744873500000|2025-04-17 07:05:00|30307.7|30267.7|30312.7|30272.7|30317.7|30277.7|30307.7|30267.7|17
1744873800000|2025-04-17 07:10:00|30312.8|30272.8|30317.8|30277.8|30317.8|30277.8|30307.8|30267.8|0
1744874100000|2025-04-17 07:15:00|30312.8|30272.8|30317.8|30277.8|30317.8|30277.8|30312.8|30272.8|0
1744874400000|2025-04-17 07:20:00|30322.8|30282.8|30317.9|30277.9|30322.8|30282.8|30307.9|30267.9|4
1744874700000|2025-04-17 07:25:00|30312.9|30272.9|30317.9|30277.9|30322.9|30282.9|30308.7|30268.7|59
1744875000000|2025-04-17 07:30:00|30312.9|30272.9|30303|30263|30313.7|30273.7|30303|30263|12
1744875300000|2025-04-17 07:35:00|30298.7|30258.7|30308|30268|30308|30268|30298|30258|2
1744875600000|2025-04-17 07:40:00|30308.8|30268.8|30318|30278|30318|30278|30308|30268|14
1744875900000|2025-04-17 07:45:00|30323.8|30283.8|30378.1|30338.1|30378.1|30338.1|30323.8|30283.8|51
1744876200000|2025-04-17 07:50:00|30388.1|30348.1|30388.9|30348.9|30398.1|30358.1|30383.9|30343.9|13
1744876500000|2025-04-17 07:55:00|30389.7|30349.7|30378.2|30338.2|30389.7|30349.7|30378.2|30338.2|32
1744876800000|2025-04-17 08:00:00|30379|30339|30394|30354|30398.2|30358.2|30368.2|30328.2|19
1744877100000|2025-04-17 08:05:00|30393.2|30353.2|30399|30359|30399|30359|30389|30349|12
1744877400000|2025-04-17 08:10:00|30399.8|30359.8|30434.1|30394.1|30438.3|30398.3|30399.8|30359.8|204
1744877700000|2025-04-17 08:15:00|30429.1|30389.1|30433.3|30393.3|30438.3|30398.3|30424.1|30384.1|14
1744878000000|2025-04-17 08:20:00|30428.3|30388.3|30433.4|30393.4|30434.2|30394.2|30428.3|30388.3|168
1744878300000|2025-04-17 08:25:00|30434.2|30394.2|30428.4|30388.4|30434.2|30394.2|30424.2|30384.2|131
1744878600000|2025-04-17 08:30:00|30429.2|30389.2|30406.9|30366.9|30429.2|30389.2|30391.9|30351.9|122
1744878900000|2025-04-17 08:35:00|30411.9|30371.9|30416.9|30376.9|30416.9|30376.9|30407.7|30367.7|2
1744879200000|2025-04-17 08:40:00|30417.7|30377.7|30412|30372|30417.7|30377.7|30412|30372|8
1744879500000|2025-04-17 08:45:00|30407.8|30367.8|30412|30372|30412|30372|30397|30357|9
1744879800000|2025-04-17 08:50:00|30417|30377|30417.1|30377.1|30417.8|30377.8|30407.8|30367.8|4
1744880100000|2025-04-17 08:55:00|30417.9|30377.9|30417.1|30377.1|30417.9|30377.9|30417.1|30377.1|3
1744880400000|2025-04-17 09:00:00|30408.7|30368.7|30417.9|30377.9|30418.7|30378.7|30408.7|30368.7|5
1744880700000|2025-04-17 09:05:00|30417.1|30377.1|30362.2|30322.2|30417.1|30377.1|30362.2|30322.2|89
1744881000000|2025-04-17 09:10:00|30361.4|30321.4|30387.2|30347.2|30387.2|30347.2|30361.4|30321.4|3
1744881300000|2025-04-17 09:15:00|30383.8|30343.8|30388.8|30348.8|30388.8|30348.8|30378.8|30338.8|100
1744881600000|2025-04-17 09:20:00|30388.9|30348.9|30388.9|30348.9|30388.9|30348.9|30388.9|30348.9|19
1744881900000|2025-04-17 09:25:00|30388.1|30348.1|30383.9|30343.9|30388.9|30348.9|30378.9|30338.9|2
1744882200000|2025-04-17 09:30:00|30388.9|30348.9|30379|30339|30389.7|30349.7|30378.2|30338.2|21
1744882500000|2025-04-17 09:35:00|30374|30334|30374|30334|30379|30339|30374|30334|0
1744882800000|2025-04-17 09:40:00|30379|30339|30379|30339|30379.8|30339.8|30369|30329|0
1744883100000|2025-04-17 09:45:00|30379.1|30339.1|30408.3|30368.3|30408.3|30368.3|30379.1|30339.1|14
1744883400000|2025-04-17 09:50:00|30409.1|30369.1|30403.3|30363.3|30418.3|30378.3|30403.3|30363.3|8
1744883700000|2025-04-17 09:55:00|30399.1|30359.1|30410|30370|30414.2|30374.2|30398.4|30358.4|10
1744884000000|2025-04-17 10:00:00|30414.2|30374.2|30419.2|30379.2|30429.2|30389.2|30409.2|30369.2|15
1744884300000|2025-04-17 10:05:00|30410|30370|30418.5|30378.5|30418.5|30378.5|30399.2|30359.2|30
1744884600000|2025-04-17 10:10:00|30409.3|30369.3|30399.3|30359.3|30409.3|30369.3|30399.3|30359.3|3
1744884900000|2025-04-17 10:15:00|30398.5|30358.5|30393.6|30353.6|30399.3|30359.3|30393.6|30353.6|5
1744885200000|2025-04-17 10:20:00|30389.3|30349.3|30387.8|30347.8|30397.8|30357.8|30387.8|30347.8|5
1744885500000|2025-04-17 10:25:00|30392.8|30352.8|30397.9|30357.9|30397.9|30357.9|30388.6|30348.6|9
1744885800000|2025-04-17 10:30:00|30389.4|30349.4|30407.9|30367.9|30407.9|30367.9|30388.6|30348.6|4
1744886100000|2025-04-17 10:35:00|30399.5|30359.5|30408.7|30368.7|30408.7|30368.7|30399.5|30359.5|26
1744886400000|2025-04-17 10:40:00|30418.7|30378.7|30429.6|30389.6|30438.7|30398.7|30418.7|30378.7|109
1744886700000|2025-04-17 10:45:00|30430.3|30390.3|30424.6|30384.6|30441.1|30401.1|30420.4|30380.4|63
1744887000000|2025-04-17 10:50:00|30420.4|30380.4|30439.6|30399.6|30440.4|30400.4|30420.4|30380.4|23
1744887300000|2025-04-17 10:55:00|30440.4|30400.4|30449.7|30409.7|30449.7|30409.7|30439.6|30399.6|3
1744887600000|2025-04-17 11:00:00|30440.5|30400.5|30459.7|30419.7|30459.7|30419.7|30439.7|30399.7|17
1744887900000|2025-04-17 11:05:00|30454.7|30414.7|30435.5|30395.5|30454.7|30414.7|30431.3|30391.3|15
1744888200000|2025-04-17 11:10:00|30431.3|30391.3|30419.8|30379.8|30439.8|30399.8|30414.8|30374.8|39
1744888500000|2025-04-17 11:15:00|30414.8|30374.8|30369.8|30329.8|30414.8|30374.8|30361.4|30321.4|28
1744888800000|2025-04-17 11:20:00|30369.9|30329.9|30385.7|30345.7|30385.7|30345.7|30359.9|30319.9|8
1744889100000|2025-04-17 11:25:00|30381.4|30341.4|30384.9|30344.9|30399.9|30359.9|30376.5|30336.5|40
1744889400000|2025-04-17 11:30:00|30385.7|30345.7|30410|30370|30410.7|30370.7|30385.7|30345.7|45
1744889700000|2025-04-17 11:35:00|30415|30375|30430.8|30390.8|30431.6|30391.6|30410|30370|474
1744890000000|2025-04-17 11:40:00|30420.8|30380.8|30435.1|30395.1|30435.1|30395.1|30420.8|30380.8|2
1744890300000|2025-04-17 11:45:00|30430.8|30390.8|30430.1|30390.1|30445.1|30405.1|30430.1|30390.1|19
1744890600000|2025-04-17 11:50:00|30430.9|30390.9|30430.1|30390.1|30440.1|30400.1|30420.9|30380.9|31
1744890900000|2025-04-17 11:55:00|30430.2|30390.2|30425.2|30385.2|30430.2|30390.2|30410.2|30370.2|21
1744891200000|2025-04-17 12:00:00|30426|30386|30451.8|30411.8|30460.2|30420.2|30421|30381|161
1744891500000|2025-04-17 12:05:00|30446|30406|30379.5|30339.5|30446|30406|30365.3|30325.3|422
1744891800000|2025-04-17 12:10:00|30380.3|30340.3|30436.1|30396.1|30436.1|30396.1|30379.5|30339.5|748
1744892100000|2025-04-17 12:15:00|30431.9|30391.9|30431.1|30391.1|30440.3|30400.3|30426.1|30386.1|31
1744892400000|2025-04-17 12:20:00|30435.4|30395.4|30463.8|30423.8|30474.6|30434.6|30431.1|30391.1|198
1744892700000|2025-04-17 12:25:00|30459.6|30419.6|30493.9|30453.9|30499.7|30459.7|30459.6|30419.6|57
1744893000000|2025-04-17 12:30:00|30494.7|30454.7|30488.2|30448.2|30518.9|30478.9|30488.2|30448.2|115
1744893300000|2025-04-17 12:35:00|30493.2|30453.2|30489|30449|30497.4|30457.4|30469|30429|105
1744893600000|2025-04-17 12:40:00|30499|30459|30504|30464|30509|30469|30489|30449|71
1744896600000|2025-04-17 13:30:00|30524.4|30484.4|30507.5|30467.5|30554.4|30514.4|30471.7|30431.7|1079
1744896900000|2025-04-17 13:35:00|30512.5|30472.5|30431.8|30391.8|30512.5|30472.5|30421|30381|294
1744897200000|2025-04-17 13:40:00|30436.8|30396.8|30402.6|30362.6|30451|30411|30391.8|30351.8|195
1744897500000|2025-04-17 13:45:00|30403.4|30363.4|30401.1|30361.1|30461.9|30421.9|30391.1|30351.1|421
1744897800000|2025-04-17 13:50:00|30406.1|30366.1|30380.4|30340.4|30416.1|30376.1|30340.4|30300.4|299
1744898100000|2025-04-17 13:55:00|30381.2|30341.2|30312|30272|30391.2|30351.2|30292.7|30252.7|334
1744898400000|2025-04-17 14:00:00|30307.7|30267.7|30282.8|30242.8|30322.7|30282.7|30261.2|30221.2|141
1744898700000|2025-04-17 14:05:00|30291.2|30251.2|30302.8|30262.8|30302.8|30262.8|30272.8|30232.8|186
1744899000000|2025-04-17 14:10:00|30302.1|30262.1|30281.3|30241.3|30302.8|30262.8|30272.8|30232.8|128
1744899300000|2025-04-17 14:15:00|30277.1|30237.1|30272.9|30232.9|30292.9|30252.9|30262.9|30222.9|161
1744899600000|2025-04-17 14:20:00|30272.1|30232.1|30222.9|30182.9|30272.9|30232.9|30222.2|30182.2|464
1744899900000|2025-04-17 14:25:00|30221.4|30181.4|30197.2|30157.2|30233|30193|30193|30153|264
1744900200000|2025-04-17 14:30:00|30193|30153|30256.5|30216.5|30271.5|30231.5|30193|30153|294
1744900500000|2025-04-17 14:35:00|30252.3|30212.3|30221.5|30181.5|30261.5|30221.5|30221.5|30181.5|193
1744900800000|2025-04-17 14:40:00|30217.3|30177.3|30222.3|30182.3|30223.1|30183.1|30211.5|30171.5|241
1744901100000|2025-04-17 14:45:00|30221.6|30181.6|30220.9|30180.9|30242.4|30202.4|30201.6|30161.6|484
1744901400000|2025-04-17 14:50:00|30221.6|30181.6|30221.7|30181.7|30255.9|30215.9|30211.6|30171.6|343
1744901700000|2025-04-17 14:55:00|30220.1|30180.1|30180.2|30140.2|30245.9|30205.9|30180.2|30140.2|405
1744902000000|2025-04-17 15:00:00|30184.4|30144.4|30170.2|30130.2|30199.4|30159.4|30150.2|30110.2|506
1744902300000|2025-04-17 15:05:00|30160.2|30120.2|30191.8|30151.8|30191.8|30151.8|30150.2|30110.2|478
1744902600000|2025-04-17 15:10:00|30190.3|30150.3|30180.3|30140.3|30190.3|30150.3|30171.8|30131.8|125
1744902900000|2025-04-17 15:15:00|30176.1|30136.1|30181.9|30141.9|30181.9|30141.9|30151.8|30111.8|279
1744903200000|2025-04-17 15:20:00|30191.1|30151.1|30181.1|30141.1|30191.9|30151.9|30161.9|30121.9|93
1744903500000|2025-04-17 15:25:00|30181.2|30141.2|30152|30112|30190.4|30150.4|30152|30112|103
1744903800000|2025-04-17 15:30:00|30156.2|30116.2|30142|30102|30162|30122|30142|30102|195
1744904100000|2025-04-17 15:35:00|30152|30112|30132|30092|30172|30132|30132|30092|207
1744904400000|2025-04-17 15:40:00|30136.3|30096.3|30152.1|30112.1|30152.1|30112.1|30132|30092|215
1744904700000|2025-04-17 15:45:00|30160.6|30120.6|30171.4|30131.4|30180.6|30140.6|30160.6|30120.6|128
1744905000000|2025-04-17 15:50:00|30172.1|30132.1|30162.2|30122.2|30182.1|30142.1|30161.4|30121.4|140
1744905300000|2025-04-17 15:55:00|30160.6|30120.6|30166.4|30126.4|30171.4|30131.4|30142.2|30102.2|162
1744905600000|2025-04-17 16:00:00|30162.2|30122.2|30172.3|30132.3|30172.3|30132.3|30131.5|30091.5|207
1744905900000|2025-04-17 16:05:00|30171.5|30131.5|30162.3|30122.3|30172.3|30132.3|30142.3|30102.3|130
1744906200000|2025-04-17 16:10:00|30166.5|30126.5|30182.3|30142.3|30202.3|30162.3|30132.3|30092.3|306
1744906500000|2025-04-17 16:15:00|30192.3|30152.3|30161.6|30121.6|30192.3|30152.3|30152.4|30112.4|155
1744906800000|2025-04-17 16:20:00|30162.4|30122.4|30186.7|30146.7|30191.7|30151.7|30161.6|30121.6|126
1744907100000|2025-04-17 16:25:00|30182.4|30142.4|30161.7|30121.7|30186.7|30146.7|30152.4|30112.4|179
1744907400000|2025-04-17 16:30:00|30152.5|30112.5|30162.5|30122.5|30172.5|30132.5|30152.5|30112.5|132
1744907700000|2025-04-17 16:35:00|30171|30131|30151|30111|30172.5|30132.5|30146.8|30106.8|125
1744908000000|2025-04-17 16:40:00|30142.5|30102.5|30151.1|30111.1|30151.1|30111.1|30141|30101|580
1744908300000|2025-04-17 16:45:00|30159.6|30119.6|30181.1|30141.1|30212.6|30172.6|30151.1|30111.1|692
1744908600000|2025-04-17 16:50:00|30172.6|30132.6|30171.2|30131.2|30181.1|30141.1|30161.1|30121.1|141
1744908900000|2025-04-17 16:55:00|30179.6|30139.6|30155.4|30115.4|30179.6|30139.6|30151.2|30111.2|97
1744909200000|2025-04-17 17:00:00|30161.2|30121.2|30161.2|30121.2|30176.2|30136.2|30151.2|30111.2|159
1744909500000|2025-04-17 17:05:00|30160.5|30120.5|30156.3|30116.3|30161.3|30121.3|30151.2|30111.2|120
1744909800000|2025-04-17 17:10:00|30151.3|30111.3|30140.6|30100.6|30159.8|30119.8|30139.8|30099.8|227
1744910100000|2025-04-17 17:15:00|30141.3|30101.3|30131.4|30091.4|30141.4|30101.4|30131.3|30091.3|243
1744910400000|2025-04-17 17:20:00|30130.6|30090.6|30131.4|30091.4|30155.6|30115.6|30121.4|30081.4|241
1744910700000|2025-04-17 17:25:00|30130.7|30090.7|30143|30103|30151.4|30111.4|30120.7|30080.7|545
1744911000000|2025-04-17 17:30:00|30142.2|30102.2|30141.5|30101.5|30147.2|30107.2|30133|30093|118
1744911300000|2025-04-17 17:35:00|30136.5|30096.5|30153.1|30113.1|30163|30123|30132.3|30092.3|185
1744911600000|2025-04-17 17:40:00|30152.3|30112.3|30163.1|30123.1|30171.6|30131.6|30142.3|30102.3|152
1744911900000|2025-04-17 17:45:00|30162.3|30122.3|30160.9|30120.9|30177.4|30137.4|30152.3|30112.3|552
1744912200000|2025-04-17 17:50:00|30160.1|30120.1|30141.7|30101.7|30161.6|30121.6|30141.7|30101.7|87
1744912500000|2025-04-17 17:55:00|30150.9|30110.9|30156.7|30116.7|30161.7|30121.7|30150.9|30110.9|156
1744912800000|2025-04-17 18:00:00|30156|30116|30151.8|30111.8|30160.2|30120.2|30121.7|30081.7|310
1744913100000|2025-04-17 18:05:00|30156|30116|30156|30116|30160.3|30120.3|30141|30101|339
1744913400000|2025-04-17 18:10:00|30151.8|30111.8|30221.8|30181.8|30231.8|30191.8|30151.8|30111.8|1866
1744913700000|2025-04-17 18:15:00|30223.3|30183.3|30249.9|30209.9|30272.6|30232.6|30213.4|30173.4|1122
1745193600000|2025-04-21 00:00:00|30376.7|30336.7|30453.2|30413.2|30453.2|30413.2|30367.2|30327.2|248
1745193900000|2025-04-21 00:05:00|30453.7|30413.7|30454.2|30414.2|30473.2|30433.2|30453.7|30413.7|69
1745194200000|2025-04-21 00:10:00|30458.7|30418.7|30429.3|30389.3|30458.7|30418.7|30429.3|30389.3|10
1745194500000|2025-04-21 00:15:00|30424.3|30384.3|30404.8|30364.8|30424.3|30384.3|30404.8|30364.8|4
1745194800000|2025-04-21 00:20:00|30404.3|30364.3|30369.3|30329.3|30404.8|30364.8|30364.8|30324.8|17
1745195100000|2025-04-21 00:25:00|30364.8|30324.8|30364.4|30324.4|30374.4|30334.4|30359.9|30319.9|8
1745195400000|2025-04-21 00:30:00|30364.9|30324.9|30354.9|30314.9|30368.9|30328.9|30354.9|30314.9|22
1745195700000|2025-04-21 00:35:00|30349.4|30309.4|30344.5|30304.5|30354.5|30314.5|30344.5|30304.5|25
1745196000000|2025-04-21 00:40:00|30345|30305|30339|30299|30345|30305|30339|30299|6
1745196300000|2025-04-21 00:45:00|30344.5|30304.5|30363.6|30323.6|30364.1|30324.1|30344.5|30304.5|16
1745196600000|2025-04-21 00:50:00|30354.6|30314.6|30354.6|30314.6|30359.1|30319.1|30354.1|30314.1|2
1745196900000|2025-04-21 00:55:00|30354.1|30314.1|30359.2|30319.2|30363.7|30323.7|30354.1|30314.1|10
1745197200000|2025-04-21 01:00:00|30363.7|30323.7|30389.7|30349.7|30409.2|30369.2|30363.7|30323.7|38
1745197500000|2025-04-21 01:05:00|30394.2|30354.2|30409.2|30369.2|30409.2|30369.2|30384.2|30344.2|8
1745197800000|2025-04-21 01:10:00|30409.7|30369.7|30424.8|30384.8|30429.3|30389.3|30409.7|30369.7|2
1745198100000|2025-04-21 01:15:00|30424.3|30384.3|30394.8|30354.8|30424.3|30384.3|30394.8|30354.8|6
1745198400000|2025-04-21 01:20:00|30403.8|30363.8|30390.3|30350.3|30403.8|30363.8|30385.3|30345.3|3
1745198700000|2025-04-21 01:25:00|30385.3|30345.3|30385.4|30345.4|30394.9|30354.9|30385.3|30345.3|4
1745199000000|2025-04-21 01:30:00|30390.4|30350.4|30384.9|30344.9|30390.4|30350.4|30380.4|30340.4|31
1745199300000|2025-04-21 01:35:00|30385.4|30345.4|30405|30365|30405|30365|30384.9|30344.9|5
1745199600000|2025-04-21 01:40:00|30400.4|30360.4|30385|30345|30400.4|30360.4|30375.5|30335.5|16
1745199900000|2025-04-21 01:45:00|30385.5|30345.5|30400|30360|30400|30360|30385|30345|17
1745200200000|2025-04-21 01:50:00|30404.6|30364.6|30415.1|30375.1|30415.6|30375.6|30400.1|30360.1|21
1745200500000|2025-04-21 01:55:00|30415.6|30375.6|30405.6|30365.6|30415.6|30375.6|30405.6|30365.6|6
1745200800000|2025-04-21 02:00:00|30405.1|30365.1|30400.7|30360.7|30405.6|30365.6|30400.6|30360.6|3
1745201100000|2025-04-21 02:05:00|30400.2|30360.2|30385.2|30345.2|30400.2|30360.2|30375.7|30335.7|7
1745201400000|2025-04-21 02:10:00|30380.2|30340.2|30350.7|30310.7|30380.2|30340.2|30350.7|30310.7|11
1745201700000|2025-04-21 02:15:00|30355.3|30315.3|30375.8|30335.8|30375.8|30335.8|30355.3|30315.3|9
1745202000000|2025-04-21 02:20:00|30375.3|30335.3|30375.8|30335.8|30380.8|30340.8|30375.3|30335.3|3
1745202300000|2025-04-21 02:25:00|30370.8|30330.8|30375.9|30335.9|30375.9|30335.9|30365.8|30325.8|10
1745202600000|2025-04-21 02:30:00|30366.3|30326.3|30385.4|30345.4|30385.9|30345.9|30365.9|30325.9|10
1745202900000|2025-04-21 02:35:00|30385.9|30345.9|30390.5|30350.5|30395|30355|30375.4|30335.4|14
1745203200000|2025-04-21 02:40:00|30390.9|30350.9|30381|30341|30395.5|30355.5|30380.5|30340.5|11
1745203500000|2025-04-21 02:45:00|30385.5|30345.5|30385.5|30345.5|30385.5|30345.5|30381|30341|2
1745203800000|2025-04-21 02:50:00|30390.5|30350.5|30385.6|30345.6|30391.1|30351.1|30385.5|30345.5|4
1745204100000|2025-04-21 02:55:00|30386.1|30346.1|30385.6|30345.6|30386.1|30346.1|30381.1|30341.1|4
1745204400000|2025-04-21 03:00:00|30386.1|30346.1|30381.1|30341.1|30391.1|30351.1|30380.7|30340.7|2
1745204700000|2025-04-21 03:05:00|30380.7|30340.7|30401.2|30361.2|30401.2|30361.2|30376.1|30336.1|2
1745205000000|2025-04-21 03:10:00|30405.7|30365.7|30405.7|30365.7|30410.7|30370.7|30401.2|30361.2|10
1745205300000|2025-04-21 03:15:00|30405.8|30365.8|30405.8|30365.8|30405.8|30365.8|30405.3|30365.3|3
1745205600000|2025-04-21 03:20:00|||||||||1
1745205900000|2025-04-21 03:25:00|30405.4|30365.4|30405.9|30365.9|30405.9|30365.9|30405.4|30365.4|2
1745206200000|2025-04-21 03:30:00|30405.4|30365.4|30405.9|30365.9|30405.9|30365.9|30405.4|30365.4|0
1745206500000|2025-04-21 03:35:00|30406|30366|30406|30366|30406|30366|30406|30366|1
1745206800000|2025-04-21 03:40:00|30411|30371|30416|30376|30421|30381|30411|30371|16
1745207100000|2025-04-21 03:45:00|30416.5|30376.5|30416.5|30376.5|30421|30381|30416.5|30376.5|0
1745207400000|2025-04-21 03:50:00|30415.6|30375.6|30394.7|30354.7|30415.6|30375.6|30394.7|30354.7|13
1745207700000|2025-04-21 03:55:00|30390.1|30350.1|30386.1|30346.1|30395.2|30355.2|30385.2|30345.2|5
1745208000000|2025-04-21 04:00:00|30385.7|30345.7|30386.2|30346.2|30386.2|30346.2|30385.7|30345.7|57
1745208300000|2025-04-21 04:05:00|30381.2|30341.2|30376.2|30336.2|30386.2|30346.2|30375.7|30335.7|57
1745208600000|2025-04-21 04:10:00|30375.7|30335.7|30376.2|30336.2|30376.2|30336.2|30371.2|30331.2|0
1745208900000|2025-04-21 04:15:00|30376.3|30336.3|30371.8|30331.8|30381.3|30341.3|30371.8|30331.8|1
1745209200000|2025-04-21 04:20:00|30376.3|30336.3|30376.3|30336.3|30376.3|30336.3|30371.3|30331.3|1
1745209500000|2025-04-21 04:25:00|30376.8|30336.8|30375.9|30335.9|30376.8|30336.8|30366.8|30326.8|0
1745209800000|2025-04-21 04:30:00|30376.4|30336.4|30371.4|30331.4|30376.4|30336.4|30366.8|30326.8|0
1745210100000|2025-04-21 04:35:00|30371.9|30331.9|30376.5|30336.5|30376.5|30336.5|30371.4|30331.4|19
1745210400000|2025-04-21 04:40:00|30371.9|30331.9|30366.5|30326.5|30376.5|30336.5|30366.5|30326.5|1
1745210700000|2025-04-21 04:45:00|30371.5|30331.5|30366.5|30326.5|30371.5|30331.5|30366.5|30326.5|0
1745211000000|2025-04-21 04:50:00|30371.5|30331.5|30376.6|30336.6|30376.6|30336.6|30366.5|30326.5|0
1745211300000|2025-04-21 04:55:00|30382.1|30342.1|30382.1|30342.1|30382.1|30342.1|30382.1|30342.1|0
1745211600000|2025-04-21 05:00:00|30386.6|30346.6|30392.1|30352.1|30396.7|30356.7|30382.1|30342.1|16
1745211900000|2025-04-21 05:05:00|30386.7|30346.7|30392.2|30352.2|30392.2|30352.2|30386.7|30346.7|0
1745212200000|2025-04-21 05:10:00|30387.2|30347.2|30386.7|30346.7|30392.2|30352.2|30386.7|30346.7|1
1745212500000|2025-04-21 05:15:00|30382.2|30342.2|30376.8|30336.8|30382.2|30342.2|30371.3|30331.3|1
1745212800000|2025-04-21 05:20:00|30381.3|30341.3|30396.8|30356.8|30396.8|30356.8|30377.3|30337.3|9
1745213100000|2025-04-21 05:25:00|30387.3|30347.3|30376.9|30336.9|30392.3|30352.3|30376.9|30336.9|4
1745213400000|2025-04-21 05:30:00|30372.3|30332.3|30366.9|30326.9|30372.3|30332.3|30362.4|30322.4|1
1745213700000|2025-04-21 05:35:00|30366.5|30326.5|30357.4|30317.4|30366.5|30326.5|30356.9|30316.9|6
1745214000000|2025-04-21 05:40:00|30362.4|30322.4|30347.5|30307.5|30362.4|30322.4|30347.4|30307.4|0
1745214300000|2025-04-21 05:45:00|30352|30312|30357.5|30317.5|30362.5|30322.5|30347.5|30307.5|0
1745214600000|2025-04-21 05:50:00|30362.5|30322.5|30357.1|30317.1|30362.5|30322.5|30352.5|30312.5|0
1745214900000|2025-04-21 05:55:00|30356.6|30316.6|30347.1|30307.1|30356.6|30316.6|30346.6|30306.6|1
1745215200000|2025-04-21 06:00:00|30346.7|30306.7|30352.2|30312.2|30352.2|30312.2|30346.7|30306.7|9
1745215500000|2025-04-21 06:05:00|30347.6|30307.6|30312.2|30272.2|30347.6|30307.6|30312.2|30272.2|10
1745215800000|2025-04-21 06:10:00|30316.7|30276.7|30322.2|30282.2|30327.2|30287.2|30312.2|30272.2|3
1745216100000|2025-04-21 06:15:00|30327.7|30287.7|30322.7|30282.7|30327.7|30287.7|30317.7|30277.7|2
1745216400000|2025-04-21 06:20:00|30322.3|30282.3|30327.3|30287.3|30327.8|30287.8|30322.3|30282.3|0
1745216700000|2025-04-21 06:25:00|30327.8|30287.8|30337.4|30297.4|30337.8|30297.8|30327.8|30287.8|0
1745217000000|2025-04-21 06:30:00|30347.4|30307.4|30337.4|30297.4|30352.9|30312.9|30337.4|30297.4|54
1745217300000|2025-04-21 06:35:00|30332.9|30292.9|30327.9|30287.9|30337.9|30297.9|30327.9|30287.9|5
1745217600000|2025-04-21 06:40:00|30328.4|30288.4|30327.9|30287.9|30337.9|30297.9|30327.9|30287.9|9
1745217900000|2025-04-21 06:45:00|30328|30288|30338|30298|30338|30298|30328|30288|23
1745218200000|2025-04-21 06:50:00|30328|30288|30328|30288|30328|30288|30328|30288|41
1745218500000|2025-04-21 06:55:00|30318|30278|30308.1|30268.1|30328.1|30288.1|30308.1|30268.1|80
1745218800000|2025-04-21 07:00:00|30307.6|30267.6|30338.1|30298.1|30338.1|30298.1|30302.6|30262.6|79
1745219100000|2025-04-21 07:05:00|30329.1|30289.1|30328.2|30288.2|30329.1|30289.1|30328.1|30288.1|49
1745219400000|2025-04-21 07:10:00|30338.2|30298.2|30328.2|30288.2|30338.2|30298.2|30328.2|30288.2|35
1745219700000|2025-04-21 07:15:00|30328.7|30288.7|30328.2|30288.2|30328.7|30288.7|30328.2|30288.2|36
1745220000000|2025-04-21 07:20:00|30328.3|30288.3|30318.3|30278.3|30328.3|30288.3|30318.3|30278.3|14
1745220300000|2025-04-21 07:25:00|30323.3|30283.3|30323.3|30283.3|30323.3|30283.3|30318.3|30278.3|45
1745220600000|2025-04-21 07:30:00|30328.3|30288.3|30328.4|30288.4|30328.4|30288.4|30318.3|30278.3|20
1745220900000|2025-04-21 07:35:00|30332.9|30292.9|30337.9|30297.9|30337.9|30297.9|30332.9|30292.9|134
1745221200000|2025-04-21 07:40:00|30338.4|30298.4|30338.4|30298.4|30338.4|30298.4|30337.9|30297.9|20
1745221500000|2025-04-21 07:45:00|30338.5|30298.5|30338.5|30298.5|30338.5|30298.5|30338.5|30298.5|2
1745221800000|2025-04-21 07:50:00|||||||||3
1745222100000|2025-04-21 07:55:00|30348.1|30308.1|30348.6|30308.6|30348.6|30308.6|30338.6|30298.6|11
1745222400000|2025-04-21 08:00:00|30348.1|30308.1|30338.6|30298.6|30348.6|30308.6|30338.6|30298.6|4
1745222700000|2025-04-21 08:05:00|30343.2|30303.2|30347.7|30307.7|30347.7|30307.7|30338.6|30298.6|5
1745223000000|2025-04-21 08:10:00|30338.6|30298.6|30338.7|30298.7|30347.7|30307.7|30338.6|30298.6|4
1745223300000|2025-04-21 08:15:00|30343.2|30303.2|30338.7|30298.7|30348.3|30308.3|30338.7|30298.7|14
1745223600000|2025-04-21 08:20:00|30338.8|30298.8|30338.3|30298.3|30338.8|30298.8|30338.3|30298.3|4
1745223900000|2025-04-21 08:25:00|30338.8|30298.8|30328.4|30288.4|30338.8|30298.8|30328.3|30288.3|5
1745224200000|2025-04-21 08:30:00|||||||||3
1745224500000|2025-04-21 08:35:00|30332.9|30292.9|30333|30293|30337.9|30297.9|30328.4|30288.4|79
1745224800000|2025-04-21 08:40:00|30328.4|30288.4|30328.9|30288.9|30333.5|30293.5|30328.4|30288.4|4
1745225100000|2025-04-21 08:45:00|30338|30298|30328.5|30288.5|30338|30298|30328.5|30288.5|22
1745225400000|2025-04-21 08:50:00|30333.1|30293.1|30328.6|30288.6|30338.1|30298.1|30328.6|30288.6|8
1745225700000|2025-04-21 08:55:00|30329|30289|30328.6|30288.6|30329|30289|30328.6|30288.6|3
1745226000000|2025-04-21 09:00:00|30338.1|30298.1|30309.1|30269.1|30338.1|30298.1|30309.1|30269.1|16
1745226300000|2025-04-21 09:05:00|30308.2|30268.2|30303.7|30263.7|30308.7|30268.7|30303.7|30263.7|74
1745226600000|2025-04-21 09:10:00|30299.1|30259.1|30293.7|30253.7|30299.1|30259.1|30289.2|30249.2|37
1745226900000|2025-04-21 09:15:00|30289.2|30249.2|30298.8|30258.8|30299.2|30259.2|30289.2|30249.2|15
1745227200000|2025-04-21 09:20:00|30299.2|30259.2|30298.8|30258.8|30308.3|30268.3|30298.8|30258.8|1
1745227500000|2025-04-21 09:25:00|30303.4|30263.4|30293.4|30253.4|30303.8|30263.8|30288.4|30248.4|142
1745227800000|2025-04-21 09:30:00|30297.9|30257.9|30288.4|30248.4|30298.4|30258.4|30288.4|30248.4|34
1745228100000|2025-04-21 09:35:00|30298|30258|30298|30258|30298.5|30258.5|30298|30258|118
1745228400000|2025-04-21 09:40:00|30293.5|30253.5|30288.5|30248.5|30298|30258|30288.5|30248.5|1
1745228700000|2025-04-21 09:45:00|30288.6|30248.6|30288.6|30248.6|30288.6|30248.6|30288.6|30248.6|0
1745229000000|2025-04-21 09:50:00|30278.6|30238.6|30278.6|30238.6|30288.6|30248.6|30278.6|30238.6|52
1745229300000|2025-04-21 09:55:00|30279.1|30239.1|30288.6|30248.6|30288.6|30248.6|30279.1|30239.1|3
1745229600000|2025-04-21 10:00:00|30279.1|30239.1|30279.1|30239.1|30279.1|30239.1|30279.1|30239.1|3
1745229900000|2025-04-21 10:05:00|30279.6|30239.6|30279.2|30239.2|30279.6|30239.6|30279.1|30239.1|5
1745230200000|2025-04-21 10:10:00|30278.7|30238.7|30279.2|30239.2|30279.2|30239.2|30278.7|30238.7|34
1745230500000|2025-04-21 10:15:00|30278.8|30238.8|30279.3|30239.3|30279.3|30239.3|30278.8|30238.8|3
1745230800000|2025-04-21 10:20:00|30278.8|30238.8|30268.4|30228.4|30278.8|30238.8|30258.4|30218.4|130
1745231100000|2025-04-21 10:25:00|30268.9|30228.9|30258.9|30218.9|30288.4|30248.4|30258.9|30218.9|51
1745231400000|2025-04-21 10:30:00|30268.9|30228.9|30263.9|30223.9|30268.9|30228.9|30258.9|30218.9|27
1745231700000|2025-04-21 10:35:00|30263.5|30223.5|30264|30224|30269|30229|30258.9|30218.9|3
1745232000000|2025-04-21 10:40:00|30268.5|30228.5|30279|30239|30279|30239|30264|30224|31
1745232300000|2025-04-21 10:45:00|30288.6|30248.6|30300|30260|30300|30260|30288.6|30248.6|249
1745232600000|2025-04-21 10:50:00|30304.5|30264.5|30299.5|30259.5|30320|30280|30299.5|30259.5|11
1745232900000|2025-04-21 10:55:00|30299.6|30259.6|30299.6|30259.6|30300|30260|30295|30255|50
1745233200000|2025-04-21 11:00:00|30295|30255|30290.1|30250.1|30295.1|30255.1|30290.1|30250.1|2
1745233500000|2025-04-21 11:05:00|30300.1|30260.1|30305.1|30265.1|30315.1|30275.1|30290.1|30250.1|86
1745233800000|2025-04-21 11:10:00|30309.7|30269.7|30299.7|30259.7|30309.7|30269.7|30290.6|30250.6|4
1745234100000|2025-04-21 11:15:00|30295.2|30255.2|30290.2|30250.2|30299.8|30259.8|30290.2|30250.2|4
1745234400000|2025-04-21 11:20:00|30280.7|30240.7|30280.2|30240.2|30285.2|30245.2|30280.2|30240.2|36
1745234700000|2025-04-21 11:25:00|30285.2|30245.2|30280.3|30240.3|30285.3|30245.3|30280.3|30240.3|34
1745235000000|2025-04-21 11:30:00|30285.3|30245.3|30290.3|30250.3|30290.3|30250.3|30285.3|30245.3|20
1745235300000|2025-04-21 11:35:00|30289.9|30249.9|30319.9|30279.9|30320.4|30280.4|30289.9|30249.9|119
1745235600000|2025-04-21 11:40:00|30320.4|30280.4|30339.5|30299.5|30339.5|30299.5|30319.9|30279.9|6
1745235900000|2025-04-21 11:45:00|30340.4|30300.4|30350|30310|30350.5|30310.5|30340.4|30300.4|49
1745236200000|2025-04-21 11:50:00|30349.6|30309.6|30350.5|30310.5|30350.5|30310.5|30330|30290|8
1745236500000|2025-04-21 11:55:00|30355|30315|30379.6|30339.6|30389.6|30349.6|30355|30315|180
1745236800000|2025-04-21 12:00:00|30380.1|30340.1|30410.1|30370.1|30420.1|30380.1|30380.1|30340.1|182
1745237100000|2025-04-21 12:05:00|30409.7|30369.7|30385.2|30345.2|30409.7|30369.7|30380.2|30340.2|31
1745237400000|2025-04-21 12:10:00|30389.7|30349.7|30404.8|30364.8|30409.8|30369.8|30385.2|30345.2|13
1745237700000|2025-04-21 12:15:00|30405.2|30365.2|30439.4|30399.4|30439.4|30399.4|30399.8|30359.8|58
1745238000000|2025-04-21 12:20:00|30434.8|30394.8|30409.8|30369.8|30439.8|30399.8|30409.8|30369.8|49
1745238300000|2025-04-21 12:25:00|30414.8|30374.8|30369.9|30329.9|30415.3|30375.3|30369.9|30329.9|60
1745238600000|2025-04-21 12:30:00|30369.4|30329.4|30384.9|30344.9|30389.5|30349.5|30359.9|30319.9|8
1745238900000|2025-04-21 12:35:00|30389.9|30349.9|30394.5|30354.5|30399.5|30359.5|30379.9|30339.9|41
1745239200000|2025-04-21 12:40:00|30390|30350|30399.1|30359.1|30399.1|30359.1|30379.6|30339.6|46
1745282700000|2025-04-22 00:45:00|30074.8|30034.8|30074.4|30034.4|30084.4|30044.4|30074.4|30034.4|27
1745283000000|2025-04-22 00:50:00|30069.4|30029.4|30064.9|30024.9|30069.4|30029.4|30064.9|30024.9|0
1745283300000|2025-04-22 00:55:00|||||||||3
1745283600000|2025-04-22 01:00:00|30065.3|30025.3|30055.4|30015.4|30069.9|30029.9|30055.3|30015.3|5
1745283900000|2025-04-22 01:05:00|30045|30005|30045.4|30005.4|30050|30010|30045|30005|6
1745284200000|2025-04-22 01:10:00|30045|30005|30044.6|30004.6|30045|30005|30040|30000|5
1745284500000|2025-04-22 01:15:00|30040|30000|30044.7|30004.7|30044.7|30004.7|30035.4|29995.4|3
1745284800000|2025-04-22 01:20:00|30049.7|30009.7|30045.1|30005.1|30049.7|30009.7|30044.7|30004.7|10
1745285100000|2025-04-22 01:25:00|30049.7|30009.7|30060.2|30020.2|30064.8|30024.8|30049.7|30009.7|4
1745285400000|2025-04-22 01:30:00|30055.6|30015.6|30079.8|30039.8|30084.8|30044.8|30055.2|30015.2|80
1745285700000|2025-04-22 01:35:00|30075.2|30035.2|30074.9|30034.9|30080.2|30040.2|30074.8|30034.8|5
1745286000000|2025-04-22 01:40:00|30065.3|30025.3|30055.3|30015.3|30074.9|30034.9|30055.3|30015.3|64
1745286300000|2025-04-22 01:45:00|30059.9|30019.9|30054.9|30014.9|30064.9|30024.9|30054.9|30014.9|8
1745286600000|2025-04-22 01:50:00|30055.3|30015.3|30080.4|30040.4|30085|30045|30055.3|30015.3|2
1745286900000|2025-04-22 01:55:00|30075.4|30035.4|30065.4|30025.4|30075.4|30035.4|30065.4|30025.4|6
1745287200000|2025-04-22 02:00:00|30070|30030|30065.1|30025.1|30075|30035|30055.4|30015.4|16
1745287500000|2025-04-22 02:05:00|30075.1|30035.1|30075.1|30035.1|30075.1|30035.1|30075.1|30035.1|4
1745287800000|2025-04-22 02:10:00|30075.2|30035.2|30075.2|30035.2|30075.2|30035.2|30075.2|30035.2|3
1745288100000|2025-04-22 02:15:00|30075.6|30035.6|30075.6|30035.6|30085.2|30045.2|30075.2|30035.2|2
1745288400000|2025-04-22 02:20:00|30080.2|30040.2|30075.6|30035.6|30080.2|30040.2|30075.2|30035.2|10
1745288700000|2025-04-22 02:25:00|30075.7|30035.7|30075.3|30035.3|30075.7|30035.7|30075.3|30035.3|13
1745289000000|2025-04-22 02:30:00|30075.7|30035.7|30085.7|30045.7|30085.7|30045.7|30075.7|30035.7|2
1745289300000|2025-04-22 02:35:00|30085.3|30045.3|30075.8|30035.8|30085.8|30045.8|30075.7|30035.7|22
1745289600000|2025-04-22 02:40:00|||||||||6
1745289900000|2025-04-22 02:45:00|30080.4|30040.4|30085.5|30045.5|30085.8|30045.8|30075.8|30035.8|2
1745290200000|2025-04-22 02:50:00|30080.8|30040.8|30080.8|30040.8|30086.3|30046.3|30080.8|30040.8|21
1745290800000|2025-04-22 03:00:00|30100.5|30060.5|30090.6|30050.6|30100.5|30060.5|30090.6|30050.6|2
1745291100000|2025-04-22 03:05:00|30095.6|30055.6|30095.6|30055.6|30106|30066|30095.6|30055.6|32
1745291400000|2025-04-22 03:10:00|30090.6|30050.6|30095.7|30055.7|30095.7|30055.7|30086|30046|0
1745291700000|2025-04-22 03:15:00|30091.1|30051.1|30080.7|30040.7|30095.7|30055.7|30080.7|30040.7|7
1745292000000|2025-04-22 03:20:00|30076.1|30036.1|30085.8|30045.8|30085.8|30045.8|30075.7|30035.7|4
1745292300000|2025-04-22 03:25:00|30081.1|30041.1|30076.2|30036.2|30081.2|30041.2|30075.8|30035.8|1
1745296200000|2025-04-22 04:30:00|30096.3|30056.3|30101.3|30061.3|30106.3|30066.3|30096.3|30056.3|183
1745296500000|2025-04-22 04:35:00|30101.4|30061.4|30091.8|30051.8|30101.7|30061.7|30087.1|30047.1|8
1745296800000|2025-04-22 04:40:00|30087.2|30047.2|30091.8|30051.8|30091.8|30051.8|30087.2|30047.2|3
1745298000000|2025-04-22 05:00:00|30087.4|30047.4|30087.4|30047.4|30087.4|30047.4|30087.4|30047.4|1
1745298300000|2025-04-22 05:05:00|30097|30057|30097|30057|30097|30057|30092|30052|317
1745298600000|2025-04-22 05:10:00|30092|30052|30097.1|30057.1|30097.1|30057.1|30092|30052|90
1745299800000|2025-04-22 05:30:00|30107.6|30067.6|30107.2|30067.2|30108|30068|30102.2|30062.2|5
1745300100000|2025-04-22 05:35:00|30107.3|30067.3|30117.7|30077.7|30118.1|30078.1|30107.3|30067.3|1
1745300400000|2025-04-22 05:40:00|30117.3|30077.3|30117.7|30077.7|30127.7|30087.7|30108.1|30068.1|5
1745300700000|2025-04-22 05:45:00|30118.1|30078.1|30108.1|30068.1|30118.1|30078.1|30107.7|30067.7|2
1745301000000|2025-04-22 05:50:00|30108.2|30068.2|30128.6|30088.6|30128.6|30088.6|30108.2|30068.2|4
1745301300000|2025-04-22 05:55:00|30138.2|30098.2|30187.8|30147.8|30187.8|30147.8|30138.2|30098.2|41
1745301600000|2025-04-22 06:00:00|30187.9|30147.9|30178.3|30138.3|30187.9|30147.9|30177.9|30137.9|23
1745301900000|2025-04-22 06:05:00|30177.9|30137.9|30158.3|30118.3|30177.9|30137.9|30158.3|30118.3|16
1745302200000|2025-04-22 06:10:00|30162.9|30122.9|30178.4|30138.4|30178.4|30138.4|30158.3|30118.3|3
1745302500000|2025-04-22 06:15:00|30173.4|30133.4|30173.4|30133.4|30178.4|30138.4|30168.4|30128.4|3
1745302800000|2025-04-22 06:20:00|30173.8|30133.8|30188.1|30148.1|30188.1|30148.1|30168.4|30128.4|0
1745303100000|2025-04-22 06:25:00|30178.4|30138.4|30163.1|30123.1|30183.1|30143.1|30158.5|30118.5|8
1745303400000|2025-04-22 06:30:00|30158.5|30118.5|30163.1|30123.1|30163.1|30123.1|30138.5|30098.5|4
1745303700000|2025-04-22 06:35:00|30163.5|30123.5|30168.6|30128.6|30168.6|30128.6|30163.5|30123.5|5
1745304000000|2025-04-22 06:40:00|30168.2|30128.2|30163.6|30123.6|30168.2|30128.2|30158.6|30118.6|4
1745304300000|2025-04-22 06:45:00|30159|30119|30158.3|30118.3|30163.6|30123.6|30148.6|30108.6|3
1745304600000|2025-04-22 06:50:00|30158.7|30118.7|30138.7|30098.7|30158.7|30118.7|30138.3|30098.3|16
1745304900000|2025-04-22 06:55:00|30138.3|30098.3|30149.1|30109.1|30149.1|30109.1|30134.1|30094.1|122
1745305200000|2025-04-22 07:00:00|30148.7|30108.7|30173.8|30133.8|30179.1|30139.1|30148.7|30108.7|22
1745305500000|2025-04-22 07:05:00|30174.2|30134.2|30169.2|30129.2|30183.8|30143.8|30168.8|30128.8|23
1745305800000|2025-04-22 07:10:00|30164.2|30124.2|30169.2|30129.2|30174.2|30134.2|30164.2|30124.2|25
1745306100000|2025-04-22 07:15:00|30169.3|30129.3|30169.3|30129.3|30169.3|30129.3|30169.3|30129.3|34
1745306400000|2025-04-22 07:20:00|30159.7|30119.7|30159.3|30119.3|30164.3|30124.3|30159.3|30119.3|33
1745306700000|2025-04-22 07:25:00|30149.3|30109.3|30149.4|30109.4|30154.3|30114.3|30149|30109|41
1745307000000|2025-04-22 07:30:00|30158.6|30118.6|30159|30119|30159.4|30119.4|30154|30114|5
1745307300000|2025-04-22 07:35:00|30159.1|30119.1|30149.1|30109.1|30159.1|30119.1|30139.4|30099.4|30
1745307600000|2025-04-22 07:40:00|30149.5|30109.5|30134.5|30094.5|30149.5|30109.5|30129.5|30089.5|28
1745307900000|2025-04-22 07:45:00|30134.1|30094.1|30139.5|30099.5|30139.5|30099.5|30134.1|30094.1|37
1745308200000|2025-04-22 07:50:00|30139.2|30099.2|30134.6|30094.6|30139.5|30099.5|30129.6|30089.6|24
1745308500000|2025-04-22 07:55:00|30130|30090|30139.2|30099.2|30139.6|30099.6|30124.6|30084.6|60
1745308800000|2025-04-22 08:00:00|30139.6|30099.6|30169.3|30129.3|30179.3|30139.3|30139.6|30099.6|128
1745309100000|2025-04-22 08:05:00|30168.9|30128.9|30138.9|30098.9|30169.3|30129.3|30138.9|30098.9|97
1745309400000|2025-04-22 08:10:00|30134.3|30094.3|30159.4|30119.4|30164|30124|30134.3|30094.3|74
1745309700000|2025-04-22 08:15:00|30164|30124|30139.4|30099.4|30164.4|30124.4|30139.4|30099.4|13
1745310000000|2025-04-22 08:20:00|30144|30104|30149.8|30109.8|30149.8|30109.8|30144|30104|48
1745310300000|2025-04-22 08:25:00|30149.4|30109.4|30164.9|30124.9|30164.9|30124.9|30149.4|30109.4|40
1745310600000|2025-04-22 08:30:00|30164.5|30124.5|30159.5|30119.5|30164.5|30124.5|30154.5|30114.5|74
1745310900000|2025-04-22 08:35:00|30154.9|30114.9|30159.6|30119.6|30159.9|30119.9|30154.9|30114.9|2
1745311200000|2025-04-22 08:40:00|30154.6|30114.6|30149.6|30109.6|30155|30115|30149.6|30109.6|26
1745311500000|2025-04-22 08:45:00|30155|30115|30155|30115|30160|30120|30154.6|30114.6|11
1745311800000|2025-04-22 08:50:00|30159.7|30119.7|30160.1|30120.1|30160.1|30120.1|30159.3|30119.3|33
1745312100000|2025-04-22 08:55:00|30175.1|30135.1|30175.1|30135.1|30179.7|30139.7|30169.7|30129.7|94
1745312400000|2025-04-22 09:00:00|30170.1|30130.1|30164.8|30124.8|30170.1|30130.1|30159.8|30119.8|2
1745312700000|2025-04-22 09:05:00|30160.2|30120.2|30160.2|30120.2|30160.2|30120.2|30155.2|30115.2|25
1745313000000|2025-04-22 09:10:00|30164.9|30124.9|30170.2|30130.2|30175.2|30135.2|30164.9|30124.9|50
1745313300000|2025-04-22 09:15:00|30165.2|30125.2|30165.3|30125.3|30169.9|30129.9|30150.3|30110.3|50
1745313600000|2025-04-22 09:20:00|30169.9|30129.9|30180.3|30140.3|30180.3|30140.3|30165.3|30125.3|33
1745313900000|2025-04-22 09:25:00|30185|30145|30160|30120|30185|30145|30160|30120|30
1745314200000|2025-04-22 09:30:00|30155|30115|30139.7|30099.7|30155|30115|30139.7|30099.7|206
1745314500000|2025-04-22 09:35:00|30140.1|30100.1|30140.1|30100.1|30149.7|30109.7|30140.1|30100.1|16
1745314800000|2025-04-22 09:40:00|30139.7|30099.7|30140.1|30100.1|30140.1|30100.1|30139.7|30099.7|20
1745315100000|2025-04-22 09:45:00|30144.8|30104.8|30125.2|30085.2|30144.8|30104.8|30115.5|30075.5|45
1745315400000|2025-04-22 09:50:00|30130.5|30090.5|30150.6|30110.6|30155.2|30115.2|30129.8|30089.8|116
1745315700000|2025-04-22 09:55:00|30144.8|30104.8|30130.2|30090.2|30149.8|30109.8|30129.9|30089.9|20
1745316000000|2025-04-22 10:00:00|30124.9|30084.9|30125.3|30085.3|30130.3|30090.3|30120.2|30080.2|29
1745316300000|2025-04-22 10:05:00|30120.3|30080.3|30120|30080|30120.3|30080.3|30120|30080|23
1745316600000|2025-04-22 10:10:00|30115.3|30075.3|30140.4|30100.4|30140.4|30100.4|30115.3|30075.3|61
1745316900000|2025-04-22 10:15:00|30135.4|30095.4|30140.4|30100.4|30140.4|30100.4|30130.4|30090.4|41
1745317200000|2025-04-22 10:20:00|30135.8|30095.8|30130.8|30090.8|30135.8|30095.8|30130.8|30090.8|20
1745317500000|2025-04-22 10:25:00|30130.5|30090.5|30130.5|30090.5|30130.5|30090.5|30125.5|30085.5|23
1745317800000|2025-04-22 10:30:00|30130.9|30090.9|30150.9|30110.9|30150.9|30110.9|30130.9|30090.9|46
1745318100000|2025-04-22 10:35:00|30155.5|30115.5|30150.6|30110.6|30171.3|30131.3|30140.9|30100.9|307
1745318400000|2025-04-22 10:40:00|30151|30111|30146|30106|30155.6|30115.6|30141|30101|18
1745318700000|2025-04-22 10:45:00|30145.6|30105.6|30135.7|30095.7|30145.6|30105.6|30121|30081|18
1745319000000|2025-04-22 10:50:00|30140.7|30100.7|30136.1|30096.1|30140.7|30100.7|30131.1|30091.1|36
1745319300000|2025-04-22 10:55:00|30140.7|30100.7|30131.1|30091.1|30140.7|30100.7|30121.1|30081.1|7
1745319600000|2025-04-22 11:00:00|30126.1|30086.1|30101.2|30061.2|30130.8|30090.8|30101.2|30061.2|37
1745319900000|2025-04-22 11:05:00|30091.2|30051.2|30091.2|30051.2|30091.2|30051.2|30090.8|30050.8|32
1745320200000|2025-04-22 11:10:00|30090.8|30050.8|30096.2|30056.2|30096.2|30056.2|30090.8|30050.8|39
1745320500000|2025-04-22 11:15:00|30091.6|30051.6|30066.3|30026.3|30091.6|30051.6|30061.3|30021.3|60
1745320800000|2025-04-22 11:20:00|30070.9|30030.9|30081.3|30041.3|30091|30051|30061.7|30021.7|51
1745321100000|2025-04-22 11:25:00|30076.3|30036.3|30086.4|30046.4|30091|30051|30076|30036|21
1745321400000|2025-04-22 11:30:00|30091|30051|30081|30041|30091|30051|30071.4|30031.4|22
1745321700000|2025-04-22 11:35:00|30081.4|30041.4|30071.1|30031.1|30081.4|30041.4|30071.1|30031.1|7
1745322000000|2025-04-22 11:40:00|30071.5|30031.5|30076.5|30036.5|30091.1|30051.1|30071.5|30031.5|48
1745322300000|2025-04-22 11:45:00|30071.5|30031.5|30081.2|30041.2|30081.2|30041.2|30066.5|30026.5|21
1745322600000|2025-04-22 11:50:00|30081.5|30041.5|30071.2|30031.2|30090.8|30050.8|30071.2|30031.2|69
1745322900000|2025-04-22 11:55:00|30080.8|30040.8|30091.6|30051.6|30091.6|30051.6|30076.2|30036.2|29
1745323200000|2025-04-22 12:00:00|30096.3|30056.3|30081.7|30041.7|30106.3|30066.3|30081.7|30041.7|46
1745323500000|2025-04-22 12:05:00|30091.3|30051.3|30081.7|30041.7|30091.7|30051.7|30081.3|30041.3|147
1745323800000|2025-04-22 12:10:00|30081.3|30041.3|30086.4|30046.4|30091.7|30051.7|30076.4|30036.4|31
1745324100000|2025-04-22 12:15:00|30081.7|30041.7|30071.4|30031.4|30091.8|30051.8|30071|30031|45
1745324400000|2025-04-22 12:20:00|30081.4|30041.4|30081.5|30041.5|30081.8|30041.8|30076.8|30036.8|37
1745324700000|2025-04-22 12:25:00|30076.8|30036.8|30066.5|30026.5|30081.8|30041.8|30051.9|30011.9|87
1745325000000|2025-04-22 12:30:00|30071.5|30031.5|30071.9|30031.9|30081.9|30041.9|30066.9|30026.9|68
1745325300000|2025-04-22 12:35:00|30072.3|30032.3|30091.6|30051.6|30091.6|30051.6|30061.9|30021.9|27
1745325600000|2025-04-22 12:40:00|30092|30052|30087|30047|30101.2|30061.2|30082|30042|31
1745329500000|2025-04-22 13:45:00|29931.8|29891.8|29886.8|29846.8|29941.1|29901.1|29881.1|29841.1|267
1745329800000|2025-04-22 13:50:00|29886.5|29846.5|29911.5|29871.5|29911.5|29871.5|29871.1|29831.1|360
1745330100000|2025-04-22 13:55:00|29911.1|29871.1|29851.9|29811.9|29911.9|29871.9|29851.9|29811.9|367
1745330400000|2025-04-22 14:00:00|29856.5|29816.5|29912.3|29872.3|29917.3|29877.3|29856.5|29816.5|513
1745330700000|2025-04-22 14:05:00|29911.9|29871.9|29942|29902|29952.3|29912.3|29911.9|29871.9|214
1745331000000|2025-04-22 14:10:00|29941.6|29901.6|29931.3|29891.3|29941.7|29901.7|29922|29882|212
1745331300000|2025-04-22 14:15:00|29926.7|29886.7|29951|29911|29962.1|29922.1|29926.7|29886.7|328
1745331600000|2025-04-22 14:20:00|29951.3|29911.3|29951|29911|29961|29921|29931.4|29891.4|261
1745331900000|2025-04-22 14:25:00|29951.4|29911.4|29961.4|29921.4|30001|29961|29950.7|29910.7|406
1745332200000|2025-04-22 14:30:00|29966.1|29926.1|29991.1|29951.1|30010.7|29970.7|29951.4|29911.4|427
1745332500000|2025-04-22 14:35:00|30000.8|29960.8|30011.2|29971.2|30011.2|29971.2|29981.1|29941.1|459
1745332800000|2025-04-22 14:40:00|30011.5|29971.5|30031.2|29991.2|30040.8|30000.8|30010.8|29970.8|307
1745333100000|2025-04-22 14:45:00|30030.8|29990.8|30041.2|30001.2|30060.9|30020.9|30011.6|29971.6|301
1745333400000|2025-04-22 14:50:00|30040.9|30000.9|30041.3|30001.3|30051.6|30011.6|30001.6|29961.6|158
1745333700000|2025-04-22 14:55:00|30040.9|30000.9|30101.3|30061.3|30106.3|30066.3|30031.6|29991.6|232
1745334000000|2025-04-22 15:00:00|30101|30061|30056|30016|30111.3|30071.3|30051|30011|557
1745334300000|2025-04-22 15:05:00|30051.4|30011.4|30071.4|30031.4|30081.4|30041.4|30031|29991|216
1745334600000|2025-04-22 15:10:00|30071.1|30031.1|30111.5|30071.5|30111.8|30071.8|30071.1|30031.1|241
1745334900000|2025-04-22 15:15:00|30111.1|30071.1|30111.9|30071.9|30121.2|30081.2|30101.1|30061.1|256
1745335200000|2025-04-22 15:20:00|30116.5|30076.5|30151.2|30111.2|30151.2|30111.2|30091.5|30051.5|237
1745335500000|2025-04-22 15:25:00|30151.6|30111.6|30141.2|30101.2|30156.6|30116.6|30131.2|30091.2|240
1745335800000|2025-04-22 15:30:00|30136.6|30096.6|30160.6|30120.6|30170.6|30130.6|30130.6|30090.6|588
1745336100000|2025-04-22 15:35:00|30155.9|30115.9|30200.6|30160.6|30200.6|30160.6|30150.6|30110.6|326
1745336400000|2025-04-22 15:40:00|30205.6|30165.6|30171|30131|30205.6|30165.6|30150.6|30110.6|385
1745336700000|2025-04-22 15:45:00|30170.7|30130.7|30160.7|30120.7|30180.3|30140.3|30150.7|30110.7|1658
1745337000000|2025-04-22 15:50:00|30165.4|30125.4|30150.4|30110.4|30180.4|30140.4|30150.4|30110.4|213
1745337300000|2025-04-22 15:55:00|30155.4|30115.4|30120.1|30080.1|30160.4|30120.4|30120.1|30080.1|285
1745337600000|2025-04-22 16:00:00|30110.8|30070.8|30130.5|30090.5|30150.5|30110.5|30110.1|30070.1|203
1745337900000|2025-04-22 16:05:00|30130.1|30090.1|30141.6|30101.6|30150.5|30110.5|30120.9|30080.9|354
1745338200000|2025-04-22 16:10:00|30151.6|30111.6|30180.9|30140.9|30190.2|30150.2|30141.6|30101.6|529
1745338500000|2025-04-22 16:15:00|30180.6|30140.6|30160.3|30120.3|30190.6|30150.6|30160.3|30120.3|167
1745338800000|2025-04-22 16:20:00|30160.6|30120.6|30150.3|30110.3|30170.6|30130.6|30141|30101|138
1745339100000|2025-04-22 16:25:00|30145.7|30105.7|30120.7|30080.7|30145.7|30105.7|30110.3|30070.3|1511
1745339400000|2025-04-22 16:30:00|30130.4|30090.4|30140.4|30100.4|30151.1|30111.1|30110.7|30070.7|164
1745339700000|2025-04-22 16:35:00|30140.8|30100.8|30130.4|30090.4|30145.8|30105.8|30121.1|30081.1|158
1745340000000|2025-04-22 16:40:00|30130.8|30090.8|30115.8|30075.8|30130.8|30090.8|30110.5|30070.5|336
1745340300000|2025-04-22 16:45:00|30120.5|30080.5|30121.2|30081.2|30121.2|30081.2|30115.8|30075.8|181
1745340600000|2025-04-22 16:50:00|30120.9|30080.9|30131.3|30091.3|30141.6|30101.6|30120.5|30080.5|635
1745340900000|2025-04-22 16:55:00|30126.6|30086.6|30131.3|30091.3|30141.3|30101.3|30126.6|30086.6|96
1745341200000|2025-04-22 17:00:00|30131.7|30091.7|30122.1|30082.1|30132|30092|30121.3|30081.3|46
1745341500000|2025-04-22 17:05:00|30121.7|30081.7|30141.4|30101.4|30141.4|30101.4|30121.7|30081.7|333
1745341800000|2025-04-22 17:10:00|30132.1|30092.1|30132.1|30092.1|30152.1|30112.1|30131.4|30091.4|129
1745342100000|2025-04-22 17:15:00|30131.8|30091.8|30102.2|30062.2|30131.8|30091.8|30101.5|30061.5|174
1745342400000|2025-04-22 17:20:00|30092.2|30052.2|30081.9|30041.9|30102.2|30062.2|30081.9|30041.9|114
1745342700000|2025-04-22 17:25:00|30081.5|30041.5|30082.3|30042.3|30091.6|30051.6|30072.2|30032.2|102
1745343000000|2025-04-22 17:30:00|30081.9|30041.9|30052.3|30012.3|30082.3|30042.3|30051.6|30011.6|431
1745343300000|2025-04-22 17:35:00|30057|30017|29993.1|29953.1|30072.3|30032.3|29993.1|29953.1|549
1745343600000|2025-04-22 17:40:00|29992.4|29952.4|29997.8|29957.8|30003.1|29963.1|29973.1|29933.1|179
1745343900000|2025-04-22 17:45:00|29993.4|29953.4|29982.8|29942.8|30003.1|29963.1|29982.8|29942.8|151
1745344200000|2025-04-22 17:50:00|29977.8|29937.8|29947.8|29907.8|29977.8|29937.8|29943.2|29903.2|152
1745344500000|2025-04-22 17:55:00|29948.2|29908.2|29943.2|29903.2|29953.2|29913.2|29942.9|29902.9|919
1745344800000|2025-04-22 18:00:00|29947.9|29907.9|29963.3|29923.3|29973.9|29933.9|29943.2|29903.2|1698
1745345100000|2025-04-22 18:05:00|29968.3|29928.3|29958|29918|29972.6|29932.6|29953.3|29913.3|210
1745345400000|2025-04-22 18:10:00|29953.3|29913.3|29922.7|29882.7|29973.3|29933.3|29913.4|29873.4|924
1745345700000|2025-04-22 18:15:00|29923.4|29883.4|29923.7|29883.7|29942.7|29902.7|29913.4|29873.4|1678
1745366400000|2025-04-23 00:00:00|30011.3|29971.3|30035.7|29995.7|30060.7|30020.7|29971.3|29931.3|43
1745366700000|2025-04-23 00:05:00|30025.7|29985.7|30075.4|30035.4|30090.7|30050.7|30025.7|29985.7|173
1745367000000|2025-04-23 00:10:00|30070.4|30030.4|30085.5|30045.5|30085.5|30045.5|30060.8|30020.8|15
1745367300000|2025-04-23 00:15:00|30080.8|30040.8|30075.2|30035.2|30085.5|30045.5|30075.2|30035.2|22
1745367600000|2025-04-23 00:20:00|30070.5|30030.5|30070.2|30030.2|30075.2|30035.2|30040.8|30000.8|26
1745367900000|2025-04-23 00:25:00|30065.5|30025.5|30065.9|30025.9|30075.2|30035.2|30060.6|30020.6|4
1745368200000|2025-04-23 00:30:00|30065.6|30025.6|30075.6|30035.6|30085.6|30045.6|30065.3|30025.3|4
1745368500000|2025-04-23 00:35:00|30080.6|30040.6|30095.4|30055.4|30095.4|30055.4|30075.6|30035.6|16
1745368800000|2025-04-23 00:40:00|30090.7|30050.7|30080.7|30040.7|30095.4|30055.4|30076|30036|14
1745369100000|2025-04-23 00:45:00|30076|30036|30075.8|30035.8|30085.7|30045.7|30071.1|30031.1|7
1745369400000|2025-04-23 00:50:00|30085.4|30045.4|30115.8|30075.8|30115.8|30075.8|30085.4|30045.4|11
1745369700000|2025-04-23 00:55:00|30116.1|30076.1|30165.9|30125.9|30165.9|30125.9|30105.8|30065.8|113
1745370000000|2025-04-23 01:00:00|30165.5|30125.5|30115.9|30075.9|30165.9|30125.9|30110.9|30070.9|17
1745370300000|2025-04-23 01:05:00|30120.9|30080.9|30115.9|30075.9|30135.6|30095.6|30115.9|30075.9|36
1745370600000|2025-04-23 01:10:00|30120.6|30080.6|30165.7|30125.7|30166|30126|30120.6|30080.6|50
1745370900000|2025-04-23 01:15:00|30161|30121|30135.7|30095.7|30165.3|30125.3|30131|30091|4
1745371200000|2025-04-23 01:20:00|30126|30086|30116.1|30076.1|30135.7|30095.7|30116.1|30076.1|5
1745371500000|2025-04-23 01:25:00|30120.8|30080.8|30110.8|30070.8|30126.1|30086.1|30106.1|30066.1|8
1745371800000|2025-04-23 01:30:00|30115.5|30075.5|30116.2|30076.2|30126.1|30086.1|30115.5|30075.5|2
1745372100000|2025-04-23 01:35:00|30115.8|30075.8|30106.2|30066.2|30120.8|30080.8|30106.2|30066.2|1
1745372400000|2025-04-23 01:40:00|30105.9|30065.9|30105.9|30065.9|30106.2|30066.2|30080.9|30040.9|5
1745372700000|2025-04-23 01:45:00|30105.6|30065.6|30075.7|30035.7|30105.6|30065.6|30065.6|30025.6|17
1745373000000|2025-04-23 01:50:00|30080.3|30040.3|30105.7|30065.7|30105.7|30065.7|30075.7|30035.7|3
1745373300000|2025-04-23 01:55:00|30106|30066|30116.4|30076.4|30125.7|30085.7|30106|30066|124
1745373600000|2025-04-23 02:00:00|30111.7|30071.7|30106.4|30066.4|30111.7|30071.7|30091.7|30051.7|0
1745373900000|2025-04-23 02:05:00|30101.7|30061.7|30086.8|30046.8|30106.4|30066.4|30086.8|30046.8|4
1745374200000|2025-04-23 02:10:00|||||||||2
1745374500000|2025-04-23 02:15:00|30081.5|30041.5|30086.5|30046.5|30086.5|30046.5|30076.8|30036.8|9
1745374800000|2025-04-23 02:20:00|30086.6|30046.6|30086.9|30046.9|30086.9|30046.9|30076.9|30036.9|1
1745375100000|2025-04-23 02:25:00|30086.6|30046.6|30086.6|30046.6|30091.9|30051.9|30086.6|30046.6|5
1745375400000|2025-04-23 02:30:00|30087|30047|30096.7|30056.7|30106.3|30066.3|30087|30047|2
1745375700000|2025-04-23 02:35:00|30106.1|30066.1|30097|30057|30106.7|30066.7|30096.7|30056.7|2
1745376000000|2025-04-23 02:40:00|30096.7|30056.7|30086.8|30046.8|30097.1|30057.1|30086.8|30046.8|3
1745376300000|2025-04-23 02:45:00|30082.1|30042.1|30096.8|30056.8|30096.8|30056.8|30080.9|30040.9|452
1745376600000|2025-04-23 02:50:00|30101.5|30061.5|30102.2|30062.2|30106.9|30066.9|30101.5|30061.5|0
1745376900000|2025-04-23 02:55:00|30106.9|30066.9|30096.9|30056.9|30106.9|30066.9|30096.9|30056.9|0
1745377200000|2025-04-23 03:00:00|30101.9|30061.9|30106.9|30066.9|30111.9|30071.9|30101.9|30061.9|0
1745377500000|2025-04-23 03:05:00|30107|30067|30102|30062|30107|30067|30097|30057|0
1745377800000|2025-04-23 03:10:00|30097|30057|30112|30072|30112|30072|30097|30057|0
1745378100000|2025-04-23 03:15:00|30111.7|30071.7|30087.1|30047.1|30111.7|30071.7|30087.1|30047.1|3
1745378400000|2025-04-23 03:20:00|30091.8|30051.8|30087.1|30047.1|30097.1|30057.1|30087.1|30047.1|1
1745378700000|2025-04-23 03:25:00|30091.8|30051.8|30082.2|30042.2|30091.8|30051.8|30082.1|30042.1|8
1745379000000|2025-04-23 03:30:00|30087.2|30047.2|30087.8|30047.8|30087.8|30047.8|30077.5|30037.5|25
1745379300000|2025-04-23 03:35:00|30092.5|30052.5|30087.9|30047.9|30092.5|30052.5|30087.8|30047.8|2
1745379600000|2025-04-23 03:40:00|30092.6|30052.6|30098.2|30058.2|30098.2|30058.2|30092.6|30052.6|24
1745379900000|2025-04-23 03:45:00|30103.2|30063.2|30098.3|30058.3|30103.3|30063.3|30098.3|30058.3|1
1745380200000|2025-04-23 03:50:00|30103|30063|30103.3|30063.3|30108|30068|30098.3|30058.3|2
1745380500000|2025-04-23 03:55:00|30098.3|30058.3|30098|30058|30098.3|30058.3|30098|30058|5
1745380800000|2025-04-23 04:00:00|30098.4|30058.4|30107.8|30067.8|30108.1|30068.1|30098.4|30058.4|1
1745381100000|2025-04-23 04:05:00|30098.4|30058.4|30098.4|30058.4|30098.4|30058.4|30098.4|30058.4|2
1745381400000|2025-04-23 04:10:00|30103.1|30063.1|30097.9|30057.9|30103.2|30063.2|30097.9|30057.9|4
1745381700000|2025-04-23 04:15:00|30092.9|30052.9|30098.2|30058.2|30098.2|30058.2|30088.2|30048.2|1
1745382000000|2025-04-23 04:20:00|30103.2|30063.2|30103.6|30063.6|30103.6|30063.6|30098.2|30058.2|4
1745382300000|2025-04-23 04:25:00|30108.3|30068.3|30098.3|30058.3|30108.3|30068.3|30098.3|30058.3|4
1745382600000|2025-04-23 04:30:00|30093.6|30053.6|30093.7|30053.7|30093.7|30053.7|30088.6|30048.6|2
1745382900000|2025-04-23 04:35:00|30088.7|30048.7|30098.4|30058.4|30098.4|30058.4|30088.7|30048.7|1
1745383200000|2025-04-23 04:40:00|30098.7|30058.7|30098.4|30058.4|30108.4|30068.4|30098.4|30058.4|19
1745383500000|2025-04-23 04:45:00|30098.5|30058.5|30098.5|30058.5|30098.5|30058.5|30093.2|30053.2|5
1745383800000|2025-04-23 04:50:00|||||||||1
1745384100000|2025-04-23 04:55:00|30098.2|30058.2|30098.6|30058.6|30098.6|30058.6|30098.2|30058.2|3
1745384400000|2025-04-23 05:00:00|30098.3|30058.3|30088.6|30048.6|30098.3|30058.3|30088.6|30048.6|1
1745384700000|2025-04-23 05:05:00|||||||||2
1745385000000|2025-04-23 05:10:00|30088.7|30048.7|30088.7|30048.7|30088.7|30048.7|30088.7|30048.7|1
1745385300000|2025-04-23 05:15:00|30089|30049|30088.7|30048.7|30093.7|30053.7|30088.7|30048.7|4
1745385600000|2025-04-23 05:20:00|30089|30049|30068.8|30028.8|30098.1|30058.1|30068.8|30028.8|4
1745385900000|2025-04-23 05:25:00|30063.8|30023.8|30068.8|30028.8|30068.8|30028.8|30063.8|30023.8|3
1745386200000|2025-04-23 05:30:00|30064.1|30024.1|30063.9|30023.9|30068.9|30028.9|30063.9|30023.9|2
1745386500000|2025-04-23 05:35:00|30059.2|30019.2|30078.9|30038.9|30078.9|30038.9|30059.2|30019.2|13
1745386800000|2025-04-23 05:40:00|30083.6|30043.6|30084.2|30044.2|30088.9|30048.9|30083.6|30043.6|2
1745387100000|2025-04-23 05:45:00|30084.3|30044.3|30069|30029|30084.3|30044.3|30069|30029|3
1745387400000|2025-04-23 05:50:00|30063.7|30023.7|30069|30029|30069|30029|30059|30019|1
1745387700000|2025-04-23 05:55:00|30074.3|30034.3|30064.1|30024.1|30074.4|30034.4|30064.1|30024.1|0
1745388000000|2025-04-23 06:00:00|30069.1|30029.1|30064.4|30024.4|30073.8|30033.8|30059.4|30019.4|13
1745388300000|2025-04-23 06:05:00|30069.1|30029.1|30074.5|30034.5|30074.5|30034.5|30064.4|30024.4|10
1745388600000|2025-04-23 06:10:00|30069.5|30029.5|30069.2|30029.2|30074.5|30034.5|30069.2|30029.2|6
1745388900000|2025-04-23 06:15:00|30064.2|30024.2|30069.2|30029.2|30069.2|30029.2|30064.2|30024.2|2
1745389200000|2025-04-23 06:20:00|30069.3|30029.3|30069.3|30029.3|30069.6|30029.6|30069.3|30029.3|6
1745389500000|2025-04-23 06:25:00|30069.6|30029.6|30059.6|30019.6|30074.6|30034.6|30059.6|30019.6|0
1745389800000|2025-04-23 06:30:00|30059.3|30019.3|30049.4|30009.4|30059.4|30019.4|30049.4|30009.4|3
1745390100000|2025-04-23 06:35:00|30049.7|30009.7|30039.7|29999.7|30049.7|30009.7|30039.7|29999.7|3
1745390400000|2025-04-23 06:40:00|30044.7|30004.7|30049.5|30009.5|30059.1|30019.1|30044.4|30004.4|5
1745390700000|2025-04-23 06:45:00|30044.8|30004.8|30049.5|30009.5|30049.5|30009.5|30039.5|29999.5|1
1745391000000|2025-04-23 06:50:00|30044.8|30004.8|30039.5|29999.5|30049.5|30009.5|30039.5|29999.5|2
1745391300000|2025-04-23 06:55:00|30039.8|29999.8|30009.6|29969.6|30044.9|30004.9|30009.6|29969.6|25
1745391600000|2025-04-23 07:00:00|30009.9|29969.9|29989.6|29949.6|30014.6|29974.6|29979.9|29939.9|5
1745391900000|2025-04-23 07:05:00|29989.3|29949.3|29979.7|29939.7|29989.3|29949.3|29979.6|29939.6|6
1745392200000|2025-04-23 07:10:00|29989.7|29949.7|29979.7|29939.7|29989.7|29949.7|29979.7|29939.7|3
1745392500000|2025-04-23 07:15:00|29970.3|29930.3|29969.8|29929.8|29970.3|29930.3|29969.7|29929.7|3
1745392800000|2025-04-23 07:20:00|29969.5|29929.5|29959.8|29919.8|29969.5|29929.5|29949.8|29909.8|14
1745393100000|2025-04-23 07:25:00|29959.5|29919.5|29934.8|29894.8|29959.8|29919.8|29934.8|29894.8|5
1745393400000|2025-04-23 07:30:00|29939.6|29899.6|29965.2|29925.2|29965.5|29925.5|29939.6|29899.6|158
1745393700000|2025-04-23 07:35:00|29965.5|29925.5|29950.8|29910.8|29970.2|29930.2|29950.8|29910.8|2
1745394000000|2025-04-23 07:40:00|29950.5|29910.5|29950.6|29910.6|29950.8|29910.8|29950.5|29910.5|6
1745394300000|2025-04-23 07:45:00|29945.9|29905.9|29960.6|29920.6|29960.6|29920.6|29945.9|29905.9|20
1745394600000|2025-04-23 07:50:00|29960.9|29920.9|29980.7|29940.7|29980.7|29940.7|29960.9|29920.9|1
1745394900000|2025-04-23 07:55:00|29956|29916|29960.4|29920.4|29970.4|29930.4|29956|29916|77
1745395200000|2025-04-23 08:00:00|29966|29926|29960.7|29920.7|29970.7|29930.7|29960.4|29920.4|37
1745395500000|2025-04-23 08:05:00|29960.8|29920.8|29950.8|29910.8|29965.5|29925.5|29950.5|29910.5|17
1745395800000|2025-04-23 08:10:00|29955.5|29915.5|29980.8|29940.8|29995.8|29955.8|29955.5|29915.5|71
1745396100000|2025-04-23 08:15:00|29975.8|29935.8|29975.9|29935.9|29980.6|29940.6|29971.1|29931.1|33
1745396400000|2025-04-23 08:20:00|29980.6|29940.6|29946.2|29906.2|29980.6|29940.6|29946.2|29906.2|4
1745396700000|2025-04-23 08:25:00|29941.2|29901.2|29956.3|29916.3|29960.9|29920.9|29941.2|29901.2|2
1745397000000|2025-04-23 08:30:00|29961|29921|29975.7|29935.7|29976|29936|29956.3|29916.3|5
1745397300000|2025-04-23 08:35:00|29976|29936|29981|29941|29981|29941|29971|29931|8
1745397600000|2025-04-23 08:40:00|29976.3|29936.3|29976.1|29936.1|29981.1|29941.1|29971.1|29931.1|4
1745397900000|2025-04-23 08:45:00|29975.8|29935.8|30011.1|29971.1|30011.1|29971.1|29971.1|29931.1|2
1745398200000|2025-04-23 08:50:00|30015.8|29975.8|30025.9|29985.9|30030.6|29990.6|30010.8|29970.8|127
1745398500000|2025-04-23 08:55:00|30021.2|29981.2|30021.2|29981.2|30030.9|29990.9|30015.9|29975.9|109
1745398800000|2025-04-23 09:00:00|30030.9|29990.9|30041|30001|30050.9|30010.9|30030.9|29990.9|48
1745399100000|2025-04-23 09:05:00|30040.7|30000.7|30041|30001|30041|30001|30040.7|30000.7|3
1745399400000|2025-04-23 09:10:00|30036.3|29996.3|30036|29996|30036.3|29996.3|30030.7|29990.7|10
1745399700000|2025-04-23 09:15:00|30031|29991|30041.1|30001.1|30041.1|30001.1|30031|29991|1
1745400000000|2025-04-23 09:20:00|30036.1|29996.1|30026.1|29986.1|30036.1|29996.1|30021.4|29981.4|13
1745400300000|2025-04-23 09:25:00|30031.1|29991.1|30031.2|29991.2|30046.1|30006.1|30031.1|29991.1|6
1745400600000|2025-04-23 09:30:00|30041.2|30001.2|30055.9|30015.9|30060.6|30020.6|30041.2|30001.2|3
1745400900000|2025-04-23 09:35:00|30060.6|30020.6|30071.3|30031.3|30071.3|30031.3|30055.9|30015.9|9
1745401200000|2025-04-23 09:40:00|30066.3|30026.3|30071.3|30031.3|30071.3|30031.3|30061.3|30021.3|3
1745401500000|2025-04-23 09:45:00|30081|30041|30081.3|30041.3|30091.3|30051.3|30076.3|30036.3|2
1745401800000|2025-04-23 09:50:00|30081.1|30041.1|30101.1|30061.1|30101.4|30061.4|30081.1|30041.1|11
1745402100000|2025-04-23 09:55:00|30101.4|30061.4|30091.4|30051.4|30101.4|30061.4|30091.1|30051.1|31
1745402400000|2025-04-23 10:00:00|30091.1|30051.1|30071.5|30031.5|30091.1|30051.1|30071.5|30031.5|21
1745402700000|2025-04-23 10:05:00|30076.2|30036.2|30086.2|30046.2|30086.2|30046.2|30071.2|30031.2|13
1745403000000|2025-04-23 10:10:00|30081.5|30041.5|30081.3|30041.3|30086.3|30046.3|30076.5|30036.5|100
1745403300000|2025-04-23 10:15:00|30086|30046|30096|30056|30096.3|30056.3|30086|30046|25
1745403600000|2025-04-23 10:20:00|30091.3|30051.3|30081.1|30041.1|30101.3|30061.3|30081.1|30041.1|1
1745403900000|2025-04-23 10:25:00|30076.4|30036.4|30065.5|30025.5|30081.1|30041.1|30060.8|30020.8|180
1745404200000|2025-04-23 10:30:00|30070.2|30030.2|30070.9|30030.9|30070.9|30030.9|30070.2|30030.2|5
1745404500000|2025-04-23 10:35:00|30075.6|30035.6|30070.9|30030.9|30080.9|30040.9|30070.9|30030.9|1
1745404800000|2025-04-23 10:40:00|30070.6|30030.6|30070.9|30030.9|30080.6|30040.6|30070.6|30030.6|86
1745405100000|2025-04-23 10:45:00|30071|30031|30071|30031|30071|30031|30061|30021|28
1745405400000|2025-04-23 10:50:00|30071.3|30031.3|30081|30041|30081.3|30041.3|30071|30031|1
1745405700000|2025-04-23 10:55:00|30081.1|30041.1|30081.1|30041.1|30081.1|30041.1|30081.1|30041.1|2
1745406000000|2025-04-23 11:00:00|30086.4|30046.4|30091.1|30051.1|30091.1|30051.1|30086.1|30046.1|1
1745406300000|2025-04-23 11:05:00|30090.8|30050.8|30100.9|30060.9|30101.2|30061.2|30081.1|30041.1|7
1745406600000|2025-04-23 11:10:00|30101.2|30061.2|30071.5|30031.5|30101.2|30061.2|30071.5|30031.5|156
1745406900000|2025-04-23 11:15:00|30071.2|30031.2|30051.5|30011.5|30071.2|30031.2|30041|30001|15
1745407200000|2025-04-23 11:20:00|30041|30001|30031.6|29991.6|30041.6|30001.6|30031.3|29991.3|38
1745407500000|2025-04-23 11:25:00|30036.6|29996.6|30021.3|29981.3|30036.6|29996.6|30021.3|29981.3|11
1745407800000|2025-04-23 11:30:00|30021.6|29981.6|30026.7|29986.7|30036.7|29996.7|30021.6|29981.6|2
1745408100000|2025-04-23 11:35:00|30021.7|29981.7|30001.7|29961.7|30026.7|29986.7|30001.7|29961.7|16
1745408400000|2025-04-23 11:40:00|29991.4|29951.4|29947|29907|29991.4|29951.4|29922.3|29882.3|176
1745408700000|2025-04-23 11:45:00|29942.3|29902.3|29932.4|29892.4|29947.4|29907.4|29912.3|29872.3|43
1745409000000|2025-04-23 11:50:00|29927.4|29887.4|29927.4|29887.4|29942.1|29902.1|29922.4|29882.4|16
1745409300000|2025-04-23 11:55:00|29922.4|29882.4|29922.5|29882.5|29932.4|29892.4|29922.4|29882.4|4
1745409600000|2025-04-23 12:00:00|29931.9|29891.9|29912.5|29872.5|29942.2|29902.2|29912.5|29872.5|28
1745409900000|2025-04-23 12:05:00|29921.9|29881.9|29932.5|29892.5|29932.5|29892.5|29917.5|29877.5|16
1745410200000|2025-04-23 12:10:00|29932.3|29892.3|29962.3|29922.3|29972.6|29932.6|29922.3|29882.3|7
1745410500000|2025-04-23 12:15:00|29957.6|29917.6|29912.6|29872.6|29957.6|29917.6|29912.6|29872.6|14
1745410800000|2025-04-23 12:20:00|29917.6|29877.6|29927.7|29887.7|29962.7|29922.7|29912.6|29872.6|178
1745411100000|2025-04-23 12:25:00|29922.4|29882.4|29917.4|29877.4|29932.4|29892.4|29902.7|29862.7|144
1745411400000|2025-04-23 12:30:00|29917.7|29877.7|29942.5|29902.5|29952.5|29912.5|29917.7|29877.7|43
1745411700000|2025-04-23 12:35:00|29937.8|29897.8|29933.1|29893.1|29953.3|29913.3|29932.8|29892.8|388
1745412000000|2025-04-23 12:40:00|29932.8|29892.8|29953.1|29913.1|29953.4|29913.4|29932.8|29892.8|111
1745415000000|2025-04-23 13:30:00|29968.8|29928.8|29972.7|29932.7|30003.5|29963.5|29933.5|29893.5|1596
1745415300000|2025-04-23 13:35:00|29972.4|29932.4|29922.2|29882.2|29972.4|29932.4|29882.5|29842.5|1819
1745415600000|2025-04-23 13:40:00|29926.9|29886.9|29872.5|29832.5|29932.5|29892.5|29862.2|29822.2|838
1745415900000|2025-04-23 13:45:00|29882|29842|29897|29857|29932.8|29892.8|29877.2|29837.2|423
1745416200000|2025-04-23 13:50:00|29902|29862|29892.1|29852.1|29912|29872|29862.3|29822.3|838
1745416500000|2025-04-23 13:55:00|29887.3|29847.3|29832.4|29792.4|29887.3|29847.3|29831.8|29791.8|372
1745416800000|2025-04-23 14:00:00|29841.8|29801.8|29932.1|29892.1|29932.1|29892.1|29822.1|29782.1|1138
1745417100000|2025-04-23 14:05:00|29931.9|29891.9|29942.7|29902.7|29952.2|29912.2|29922.1|29882.1|45
1745417400000|2025-04-23 14:10:00|29952.2|29912.2|29992|29952|30012.2|29972.2|29947.5|29907.5|609
1745417700000|2025-04-23 14:15:00|29991.7|29951.7|29962.5|29922.5|30002.2|29962.2|29962.2|29922.2|238
1745418000000|2025-04-23 14:20:00|29952.8|29912.8|29982.3|29942.3|29992.6|29952.6|29942.3|29902.3|331
1745418300000|2025-04-23 14:25:00|29982.6|29942.6|30022.1|29982.1|30022.1|29982.1|29982|29942|249
1745418600000|2025-04-23 14:30:00|30032.1|29992.1|30002.1|29962.1|30032.1|29992.1|29982.1|29942.1|172
1745418900000|2025-04-23 14:35:00|30002.4|29962.4|30032.4|29992.4|30042.2|30002.2|30002.1|29962.1|301
1745419200000|2025-04-23 14:40:00|30032.5|29992.5|30032.2|29992.2|30072.2|30032.2|30022.2|29982.2|374
1745419500000|2025-04-23 14:45:00|30022.5|29982.5|30062.5|30022.5|30072.5|30032.5|30002.5|29962.5|198
1745419800000|2025-04-23 14:50:00|30062.3|30022.3|30072.3|30032.3|30072.6|30032.6|30052.3|30012.3|419
1745420100000|2025-04-23 14:55:00|30072.6|30032.6|30062.4|30022.4|30072.6|30032.6|30041.8|30001.8|498
1745420400000|2025-04-23 15:00:00|30071.8|30031.8|30066.9|30026.9|30102.4|30062.4|30051.8|30011.8|371
1745420700000|2025-04-23 15:05:00|30062.1|30022.1|30022.2|29982.2|30071.9|30031.9|30021.9|29981.9|465
1745421000000|2025-04-23 15:10:00|30021.9|29981.9|30011.9|29971.9|30031.9|29991.9|30001.9|29961.9|270
1745421300000|2025-04-23 15:15:00|30021.9|29981.9|30041.4|30001.4|30046.4|30006.4|30012.2|29972.2|204
1745421600000|2025-04-23 15:20:00|30041.7|30001.7|30041.5|30001.5|30061.7|30021.7|30032|29992|151
1745421900000|2025-04-23 15:25:00|30032|29992|29991.8|29951.8|30036.8|29996.8|29991.5|29951.5|155
1745422200000|2025-04-23 15:30:00|29992.1|29952.1|29996.6|29956.6|30011.6|29971.6|29981.5|29941.5|166
1745422500000|2025-04-23 15:35:00|29991.8|29951.8|29981.9|29941.9|30001.6|29961.6|29981.6|29941.6|258
1745422800000|2025-04-23 15:40:00|29986.6|29946.6|30001.7|29961.7|30001.9|29961.9|29981.6|29941.6|223
1745423100000|2025-04-23 15:45:00|29996.7|29956.7|29982|29942|30011.7|29971.7|29982|29942|164
1745423400000|2025-04-23 15:50:00|29991.7|29951.7|30002|29962|30006.7|29966.7|29981.7|29941.7|96
1745423700000|2025-04-23 15:55:00|30002.3|29962.3|30002.3|29962.3|30012.6|29972.6|30001.8|29961.8|887
1745424000000|2025-04-23 16:00:00|29992.6|29952.6|29982.7|29942.7|29992.6|29952.6|29972.4|29932.4|90
1745424300000|2025-04-23 16:05:00|29982.9|29942.9|29972.7|29932.7|29992.7|29952.7|29963|29923|98
1745424600000|2025-04-23 16:10:00|29977.4|29937.4|30022.7|29982.7|30023|29983|29972.7|29932.7|95
1745424900000|2025-04-23 16:15:00|30022.8|29982.8|30038.1|29998.1|30038.1|29998.1|30022.5|29982.5|81
1745425200000|2025-04-23 16:20:00|30037.8|29997.8|30037.6|29997.6|30042.8|30002.8|30027.8|29987.8|115
1745425500000|2025-04-23 16:25:00|30032.8|29992.8|30032.9|29992.9|30037.8|29997.8|30023.1|29983.1|231
1745425800000|2025-04-23 16:30:00|30032.6|29992.6|30013.2|29973.2|30033.2|29993.2|30003.2|29963.2|133
1745426100000|2025-04-23 16:35:00|30012.9|29972.9|30033|29993|30033.2|29993.2|30008|29968|141
1745426400000|2025-04-23 16:40:00|30032.7|29992.7|29983.3|29943.3|30033.2|29993.2|29983|29943|113
1745426700000|2025-04-23 16:45:00|29983.8|29943.8|29973.6|29933.6|29998.6|29958.6|29973.3|29933.3|1779
1745427000000|2025-04-23 16:50:00|29973.3|29933.3|29953.4|29913.4|29973.9|29933.9|29948.6|29908.6|502
1745427300000|2025-04-23 16:55:00|29948.6|29908.6|29924|29884|29953.4|29913.4|29913.7|29873.7|223
1745427600000|2025-04-23 17:00:00|29923.7|29883.7|29904|29864|29924|29884|29879|29839|386
1745427900000|2025-04-23 17:05:00|29914|29874|29973.5|29933.5|29974|29934|29903.7|29863.7|416
1745428200000|2025-04-23 17:10:00|29963.8|29923.8|29953.8|29913.8|29973.5|29933.5|29953.8|29913.8|183
1745428500000|2025-04-23 17:15:00|29953.6|29913.6|29933.9|29893.9|29953.6|29913.6|29914.1|29874.1|272
1745428800000|2025-04-23 17:20:00|29934.1|29894.1|29923.9|29883.9|29943.9|29903.9|29914.2|29874.2|439
1745429100000|2025-04-23 17:25:00|29923.6|29883.6|29904|29864|29923.9|29883.9|29903.7|29863.7|113
1745429400000|2025-04-23 17:30:00|29894|29854|29894|29854|29903.7|29863.7|29893.7|29853.7|600
1745429700000|2025-04-23 17:35:00|29903.5|29863.5|29884|29844|29904|29864|29883.8|29843.8|721
1745430000000|2025-04-23 17:40:00|29884.1|29844.1|29883.8|29843.8|29884.3|29844.3|29873.8|29833.8|718
1745430300000|2025-04-23 17:45:00|29883.6|29843.6|29853.9|29813.9|29883.6|29843.6|29853.6|29813.6|432
1745430600000|2025-04-23 17:50:00|29863.3|29823.3|29863.6|29823.6|29873.6|29833.6|29853.9|29813.9|127
1745430900000|2025-04-23 17:55:00|29863.4|29823.4|29834|29794|29863.6|29823.6|29833.9|29793.9|139
1745431200000|2025-04-23 18:00:00|29843.7|29803.7|29834.5|29794.5|29853.7|29813.7|29834|29794|1103
1745431500000|2025-04-23 18:05:00|29839.3|29799.3|29834|29794|29844|29804|29814.5|29774.5|303
1745431800000|2025-04-23 18:10:00|29824.6|29784.6|29854.3|29814.3|29854.6|29814.6|29824.6|29784.6|1791
1745432100000|2025-04-23 18:15:00|29854.1|29814.1|29849.4|29809.4|29864.6|29824.6|29844.1|29804.1|657
1745452800000|2025-04-24 00:00:00|29852.4|29812.4|29817.4|29777.4|29862.2|29822.2|29807.6|29767.6|41
1745453100000|2025-04-24 00:05:00|29822.2|29782.2|29812.5|29772.5|29837.2|29797.2|29807.7|29767.7|17
1745453400000|2025-04-24 00:10:00|29807.7|29767.7|29817.5|29777.5|29817.5|29777.5|29807.7|29767.7|0
1745453700000|2025-04-24 00:15:00|29822.3|29782.3|29837.3|29797.3|29837.3|29797.3|29822.3|29782.3|8
1745454000000|2025-04-24 00:20:00|29837.1|29797.1|29847.6|29807.6|29847.6|29807.6|29832.3|29792.3|11
1745454300000|2025-04-24 00:25:00|29857.6|29817.6|29857.7|29817.7|29867.4|29827.4|29852.4|29812.4|0
1745454600000|2025-04-24 00:30:00|29867.4|29827.4|29847.9|29807.9|29872.9|29832.9|29847.9|29807.9|34
1745454900000|2025-04-24 00:35:00|29848|29808|29847.7|29807.7|29848|29808|29842.7|29802.7|1
1745455200000|2025-04-24 00:40:00|29837.7|29797.7|29847.5|29807.5|29847.8|29807.8|29837.7|29797.7|31
1745455500000|2025-04-24 00:45:00|29847.6|29807.6|29848.1|29808.1|29853.1|29813.1|29847.6|29807.6|14
1745455800000|2025-04-24 00:50:00|29842.8|29802.8|29847.9|29807.9|29848.1|29808.1|29842.8|29802.8|1
1745456100000|2025-04-24 00:55:00|29848.1|29808.1|29857.7|29817.7|29857.9|29817.9|29847.9|29807.9|0
1745456400000|2025-04-24 01:00:00|29863.2|29823.2|29858|29818|29867.9|29827.9|29847.9|29807.9|15
1745456700000|2025-04-24 01:05:00|29868|29828|29858|29818|29868|29828|29858|29818|0
1745457000000|2025-04-24 01:10:00|29857.8|29817.8|29853.1|29813.1|29857.8|29817.8|29848|29808|0
1745457300000|2025-04-24 01:15:00|29852.8|29812.8|29838.1|29798.1|29852.8|29812.8|29838.1|29798.1|23
1745457600000|2025-04-24 01:20:00|29837.9|29797.9|29838.1|29798.1|29838.1|29798.1|29833.1|29793.1|0
1745457900000|2025-04-24 01:25:00|29838.2|29798.2|29838.2|29798.2|29847.9|29807.9|29837.9|29797.9|23
1745458200000|2025-04-24 01:30:00|29838|29798|29838.2|29798.2|29838.4|29798.4|29838|29798|0
1745458500000|2025-04-24 01:35:00|29828.5|29788.5|29828.5|29788.5|29833.5|29793.5|29828.2|29788.2|2
1745458800000|2025-04-24 01:40:00|29823.5|29783.5|29828.1|29788.1|29828.3|29788.3|29818.5|29778.5|2
1745459100000|2025-04-24 01:45:00|29823.3|29783.3|29828.4|29788.4|29828.6|29788.6|29823.3|29783.3|1
1745459400000|2025-04-24 01:50:00|29823.4|29783.4|29818.4|29778.4|29823.4|29783.4|29818.4|29778.4|1
1745459700000|2025-04-24 01:55:00|29818.5|29778.5|29818.5|29778.5|29818.5|29778.5|29818.5|29778.5|0
1745460000000|2025-04-24 02:00:00|29813.7|29773.7|29813.7|29773.7|29813.7|29773.7|29808.7|29768.7|6
1745460300000|2025-04-24 02:05:00|29818.5|29778.5|29818.5|29778.5|29818.5|29778.5|29813.8|29773.8|22
1745460600000|2025-04-24 02:10:00|29818.8|29778.8|29818.8|29778.8|29823.8|29783.8|29818.6|29778.6|0
1745460900000|2025-04-24 02:15:00|29818.6|29778.6|29818.6|29778.6|29818.6|29778.6|29813.9|29773.9|2
1745461200000|2025-04-24 02:20:00|29818.7|29778.7|29808.9|29768.9|29818.7|29778.7|29808.9|29768.9|0
1745461500000|2025-04-24 02:25:00|29813.7|29773.7|29818.7|29778.7|29818.7|29778.7|29808.9|29768.9|0
1745461800000|2025-04-24 02:30:00|29823.7|29783.7|29833.5|29793.5|29838.7|29798.7|29818.7|29778.7|3
1745462100000|2025-04-24 02:35:00|29833.8|29793.8|29838.8|29798.8|29843.8|29803.8|29833.5|29793.5|1
1745462400000|2025-04-24 02:40:00|29843.8|29803.8|29848.8|29808.8|29848.8|29808.8|29843.8|29803.8|0
1745462700000|2025-04-24 02:45:00|29848.9|29808.9|29838.9|29798.9|29858.6|29818.6|29838.9|29798.9|0
1745463000000|2025-04-24 02:50:00|29848.9|29808.9|29848.9|29808.9|29848.9|29808.9|29848.7|29808.7|0
1745463300000|2025-04-24 02:55:00|29844.2|29804.2|29849.2|29809.2|29849.2|29809.2|29843.7|29803.7|5
1745463600000|2025-04-24 03:00:00|29849|29809|29868.8|29828.8|29873.8|29833.8|29849|29809|73
1745463900000|2025-04-24 03:05:00|29863.8|29823.8|29858.8|29818.8|29863.8|29823.8|29849|29809|6
1745464200000|2025-04-24 03:10:00|29859.1|29819.1|29859.1|29819.1|29873.9|29833.9|29859.1|29819.1|0
1745464500000|2025-04-24 03:15:00|29863.9|29823.9|29878.9|29838.9|29878.9|29838.9|29863.9|29823.9|6
1745464800000|2025-04-24 03:20:00|29879.2|29839.2|29879|29839|29879.2|29839.2|29878.9|29838.9|0
1745465100000|2025-04-24 03:25:00|29879.2|29839.2|29869|29829|29879.2|29839.2|29869|29829|0
1745465400000|2025-04-24 03:30:00|29864|29824|29859.3|29819.3|29864|29824|29859.1|29819.1|0
1745465700000|2025-04-24 03:35:00|29864.1|29824.1|29879.1|29839.1|29879.1|29839.1|29864.1|29824.1|0
1745466000000|2025-04-24 03:40:00|29869.3|29829.3|29869.1|29829.1|29869.3|29829.3|29859.4|29819.4|10
1745466300000|2025-04-24 03:45:00|29869.2|29829.2|29859.4|29819.4|29869.2|29829.2|29859.4|29819.4|0
1745466600000|2025-04-24 03:50:00|29859.2|29819.2|29859.5|29819.5|29859.5|29819.5|29859.2|29819.2|2
1745466900000|2025-04-24 03:55:00|29859.3|29819.3|29859.3|29819.3|29859.3|29819.3|29859.3|29819.3|0
1745467200000|2025-04-24 04:00:00|29859.5|29819.5|29859.6|29819.6|29859.6|29819.6|29859.3|29819.3|0
1745467500000|2025-04-24 04:05:00|29869.3|29829.3|29869.4|29829.4|29869.4|29829.4|29869.3|29829.3|0
1745467800000|2025-04-24 04:10:00|29864.4|29824.4|29859.6|29819.6|29864.4|29824.4|29859.6|29819.6|33
1745468100000|2025-04-24 04:15:00|29864.4|29824.4|29859.7|29819.7|29864.4|29824.4|29859.7|29819.7|0
1745468400000|2025-04-24 04:20:00|29864.5|29824.5|29859.7|29819.7|29864.5|29824.5|29859.7|29819.7|0
1745468700000|2025-04-24 04:25:00|29859.8|29819.8|29859.5|29819.5|29859.8|29819.8|29859.5|29819.5|0
1745469000000|2025-04-24 04:30:00|29859.6|29819.6|29869.6|29829.6|29869.6|29829.6|29859.6|29819.6|0
1745469300000|2025-04-24 04:35:00|29859.8|29819.8|29859.6|29819.6|29859.9|29819.9|29859.6|29819.6|16
1745469600000|2025-04-24 04:40:00|29859.7|29819.7|29859.9|29819.9|29859.9|29819.9|29859.7|29819.7|0
1745469900000|2025-04-24 04:45:00|29859.7|29819.7|29860|29820|29860|29820|29859.7|29819.7|0
1745470200000|2025-04-24 04:50:00|29859.7|29819.7|29859.8|29819.8|29859.8|29819.8|29854.8|29814.8|0
1745470500000|2025-04-24 04:55:00|29855|29815|29850|29810|29855|29815|29850|29810|2
1745470800000|2025-04-24 05:00:00|29859.6|29819.6|29844.9|29804.9|29859.6|29819.6|29839.8|29799.8|11
1745471100000|2025-04-24 05:05:00|29840.1|29800.1|29840.1|29800.1|29840.1|29800.1|29835.1|29795.1|0
1745471400000|2025-04-24 05:10:00|29840.2|29800.2|29840.2|29800.2|29840.2|29800.2|29840.2|29800.2|0
1745471700000|2025-04-24 05:15:00|29850.2|29810.2|29840|29800|29850.2|29810.2|29840|29800|0
1745472000000|2025-04-24 05:20:00|29835.2|29795.2|29830.3|29790.3|29840.2|29800.2|29830.2|29790.2|0
1745472300000|2025-04-24 05:25:00|29830.5|29790.5|29840.3|29800.3|29840.3|29800.3|29830.3|29790.3|22
1745472600000|2025-04-24 05:30:00|29845.1|29805.1|29840.3|29800.3|29850.3|29810.3|29840.3|29800.3|0
1745472900000|2025-04-24 05:35:00|29840.4|29800.4|29850.4|29810.4|29850.4|29810.4|29840.4|29800.4|0
1745473500000|2025-04-24 05:45:00|29850.5|29810.5|29860.5|29820.5|29860.5|29820.5|29850.5|29810.5|0
1745473800000|2025-04-24 05:50:00|29860.3|29820.3|29860.5|29820.5|29860.5|29820.5|29855.5|29815.5|15
1745474100000|2025-04-24 05:55:00|29860.3|29820.3|29855.8|29815.8|29860.6|29820.6|29850.6|29810.6|0
1745474400000|2025-04-24 06:00:00|29850.6|29810.6|29855.4|29815.4|29855.6|29815.6|29850.6|29810.6|1
1745474700000|2025-04-24 06:05:00|29850.6|29810.6|29860.7|29820.7|29860.7|29820.7|29850.6|29810.6|22
1745475000000|2025-04-24 06:10:00|29860.4|29820.4|29860.7|29820.7|29870.5|29830.5|29850.7|29810.7|3
1745475300000|2025-04-24 06:15:00|29860.5|29820.5|29850.7|29810.7|29860.5|29820.5|29850.7|29810.7|2
1745475600000|2025-04-24 06:20:00|29850.8|29810.8|29855.8|29815.8|29860.8|29820.8|29850.8|29810.8|3
1745475900000|2025-04-24 06:25:00|29855.6|29815.6|29880.8|29840.8|29880.8|29840.8|29855.6|29815.6|8
1745476200000|2025-04-24 06:30:00|29880.6|29840.6|29880.9|29840.9|29880.9|29840.9|29870.8|29830.8|0
1745476500000|2025-04-24 06:35:00|29875.9|29835.9|29890.9|29850.9|29890.9|29850.9|29875.9|29835.9|36
1745476800000|2025-04-24 06:40:00|29885.9|29845.9|29881|29841|29900.7|29860.7|29880.9|29840.9|1
1745477400000|2025-04-24 06:50:00|29880.8|29840.8|29880.8|29840.8|29880.8|29840.8|29880.8|29840.8|1
1745477700000|2025-04-24 06:55:00|29880.9|29840.9|29875.9|29835.9|29881.1|29841.1|29866.3|29826.3|6
1745478000000|2025-04-24 07:00:00|29871.1|29831.1|29891.1|29851.1|29901.1|29861.1|29871.1|29831.1|22
1745478300000|2025-04-24 07:05:00|29901.1|29861.1|29886.2|29846.2|29901.1|29861.1|29886|29846|1
1745478600000|2025-04-24 07:10:00|29891.2|29851.2|29901.2|29861.2|29901.2|29861.2|29891.2|29851.2|8
1745478900000|2025-04-24 07:15:00|29901.3|29861.3|29886.1|29846.1|29901.3|29861.3|29886.1|29846.1|44
1745479200000|2025-04-24 07:20:00|29881.3|29841.3|29886.5|29846.5|29891.3|29851.3|29871.3|29831.3|8
1745479500000|2025-04-24 07:25:00|29886.3|29846.3|29891.4|29851.4|29891.6|29851.6|29881.3|29841.3|45
1745479800000|2025-04-24 07:30:00|29901.4|29861.4|29881.6|29841.6|29901.4|29861.4|29881.6|29841.6|0
1745480100000|2025-04-24 07:35:00|29881.4|29841.4|29871.5|29831.5|29881.4|29841.4|29861.6|29821.6|2
1745480400000|2025-04-24 07:40:00|29866.2|29826.2|29861.5|29821.5|29866.2|29826.2|29861.5|29821.5|16
1745480700000|2025-04-24 07:45:00|29866.3|29826.3|29871.5|29831.5|29871.5|29831.5|29866.3|29826.3|0
1745481000000|2025-04-24 07:50:00|29871.8|29831.8|29841.6|29801.6|29871.8|29831.8|29841.6|29801.6|82
1745481300000|2025-04-24 07:55:00|29856.4|29816.4|29881.6|29841.6|29881.6|29841.6|29856.4|29816.4|13
1745481600000|2025-04-24 08:00:00|29881.4|29841.4|29891.2|29851.2|29891.2|29851.2|29881.4|29841.4|1
1745481900000|2025-04-24 08:05:00|29891.3|29851.3|29891.7|29851.7|29891.7|29851.7|29886.5|29846.5|22
1745482200000|2025-04-24 08:10:00|29891.5|29851.5|29901.5|29861.5|29901.5|29861.5|29891.3|29851.3|1
1745482500000|2025-04-24 08:15:00|29901.6|29861.6|29891.6|29851.6|29901.6|29861.6|29881.6|29841.6|15
1745482800000|2025-04-24 08:20:00|||||||||1
1745483100000|2025-04-24 08:25:00|29891.7|29851.7|29901.5|29861.5|29901.7|29861.7|29891.7|29851.7|1
1745483400000|2025-04-24 08:30:00|29901.7|29861.7|29901.3|29861.3|29901.7|29861.7|29891.7|29851.7|13
1745483700000|2025-04-24 08:35:00|29896.5|29856.5|29886.8|29846.8|29896.5|29856.5|29881.8|29841.8|21
1745484000000|2025-04-24 08:40:00|29891.6|29851.6|29911.6|29871.6|29921.6|29881.6|29891.6|29851.6|23
1745484300000|2025-04-24 08:45:00|29911.8|29871.8|29911.6|29871.6|29916.6|29876.6|29901.6|29861.6|24
1745484600000|2025-04-24 08:50:00|29911.7|29871.7|29916.5|29876.5|29921.7|29881.7|29911.7|29871.7|3
1745484900000|2025-04-24 08:55:00|29921.7|29881.7|29911.7|29871.7|29921.7|29881.7|29901.7|29861.7|0
1745485200000|2025-04-24 09:00:00|29916.5|29876.5|29911.8|29871.8|29916.7|29876.7|29911.7|29871.7|28
1745485500000|2025-04-24 09:05:00|||||||||29
1745485800000|2025-04-24 09:10:00|29921.6|29881.6|29921.7|29881.7|29921.7|29881.7|29921.6|29881.6|1
1745486100000|2025-04-24 09:15:00|||||||||36
1745486400000|2025-04-24 09:20:00|29911.7|29871.7|29901.7|29861.7|29911.7|29871.7|29901.7|29861.7|29
1745486700000|2025-04-24 09:25:00|29901.8|29861.8|29892|29852|29901.8|29861.8|29892|29852|7
1745487000000|2025-04-24 09:30:00|29891.8|29851.8|29882.1|29842.1|29891.8|29851.8|29882|29842|2
1745487300000|2025-04-24 09:35:00|||||||||15
1745487600000|2025-04-24 09:40:00|29881.9|29841.9|29882.1|29842.1|29882.1|29842.1|29881.9|29841.9|1
1745487900000|2025-04-24 09:45:00|29882.2|29842.2|29892.2|29852.2|29892.2|29852.2|29881.9|29841.9|2
1745488200000|2025-04-24 09:50:00|29902.2|29862.2|29892.2|29852.2|29902.2|29862.2|29882.2|29842.2|5
1745488500000|2025-04-24 09:55:00|29892.3|29852.3|29887.1|29847.1|29892.3|29852.3|29887.1|29847.1|2
1745488800000|2025-04-24 10:00:00|29882.3|29842.3|29892.3|29852.3|29912.3|29872.3|29882.3|29842.3|19
1745489100000|2025-04-24 10:05:00|29892.1|29852.1|29887.2|29847.2|29892.4|29852.4|29882.4|29842.4|1
1745489400000|2025-04-24 10:10:00|29887.4|29847.4|29902.4|29862.4|29902.4|29862.4|29887.4|29847.4|7
1745489700000|2025-04-24 10:15:00|29897.6|29857.6|29892.7|29852.7|29902.6|29862.6|29892.6|29852.6|0
1745490000000|2025-04-24 10:20:00|29892.5|29852.5|29887.7|29847.7|29892.7|29852.7|29887.7|29847.7|0
1745490300000|2025-04-24 10:25:00|29887.5|29847.5|29882.7|29842.7|29892.5|29852.5|29882.7|29842.7|0
1745490600000|2025-04-24 10:30:00|29882.8|29842.8|29882.8|29842.8|29882.8|29842.8|29882.5|29842.5|0
1745490900000|2025-04-24 10:35:00|29882.6|29842.6|29887.8|29847.8|29897.8|29857.8|29873|29833|116
1745491200000|2025-04-24 10:40:00|29883|29843|29892.9|29852.9|29893.1|29853.1|29882.8|29842.8|1
1745491500000|2025-04-24 10:45:00|29892.7|29852.7|29872.7|29832.7|29893.1|29853.1|29872.7|29832.7|6
1745491800000|2025-04-24 10:50:00|29872.8|29832.8|29872.8|29832.8|29872.8|29832.8|29872.8|29832.8|4
1745492100000|2025-04-24 10:55:00|29862.8|29822.8|29842.8|29802.8|29862.8|29822.8|29842.6|29802.6|2
1745492400000|2025-04-24 11:00:00|29842.6|29802.6|29842.9|29802.9|29842.9|29802.9|29832.6|29792.6|6
1745492700000|2025-04-24 11:05:00|29843.1|29803.1|29838.1|29798.1|29852.9|29812.9|29838.1|29798.1|7
1745493000000|2025-04-24 11:10:00|29842.9|29802.9|29833.1|29793.1|29848.1|29808.1|29833.1|29793.1|3
1745493300000|2025-04-24 11:15:00|29833.2|29793.2|29833.2|29793.2|29843|29803|29833.2|29793.2|6
1745493600000|2025-04-24 11:20:00|29843.2|29803.2|29843.2|29803.2|29843.2|29803.2|29843.2|29803.2|9
1745493900000|2025-04-24 11:25:00|29843.3|29803.3|29833.3|29793.3|29843.3|29803.3|29833.3|29793.3|5
1745494200000|2025-04-24 11:30:00|29823.3|29783.3|29823.3|29783.3|29823.3|29783.3|29823.3|29783.3|31
1745494500000|2025-04-24 11:35:00|29823.4|29783.4|29813.4|29773.4|29828.4|29788.4|29813.4|29773.4|16
1745494800000|2025-04-24 11:40:00|29818.2|29778.2|29803|29763|29818.2|29778.2|29803|29763|43
1745495100000|2025-04-24 11:45:00|29793.4|29753.4|29763.3|29723.3|29803.2|29763.2|29753.5|29713.5|333
1745495400000|2025-04-24 11:50:00|29753.5|29713.5|29763.3|29723.3|29763.3|29723.3|29748.3|29708.3|22
1745495700000|2025-04-24 11:55:00|29758.5|29718.5|29743.3|29703.3|29763.3|29723.3|29733.5|29693.5|50
1745496000000|2025-04-24 12:00:00|29743.5|29703.5|29733.6|29693.6|29763.4|29723.4|29733.6|29693.6|19
1745496300000|2025-04-24 12:05:00|29743.6|29703.6|29743.6|29703.6|29753.4|29713.4|29743.4|29703.4|15
1745496600000|2025-04-24 12:10:00|29753.4|29713.4|29738.7|29698.7|29753.4|29713.4|29733.7|29693.7|50
1745496900000|2025-04-24 12:15:00|29743.3|29703.3|29708.5|29668.5|29743.3|29703.3|29703.7|29663.7|179
1745497200000|2025-04-24 12:20:00|29713.5|29673.5|29708.8|29668.8|29723.5|29683.5|29703.7|29663.7|82
1745497500000|2025-04-24 12:25:00|29708.6|29668.6|29718.8|29678.8|29723.6|29683.6|29703.8|29663.8|77
1745497800000|2025-04-24 12:30:00|29713.8|29673.8|29703.9|29663.9|29723.6|29683.6|29693.8|29653.8|87
1745498100000|2025-04-24 12:35:00|29708.9|29668.9|29703.9|29663.9|29713.9|29673.9|29703.9|29663.9|15
1745498400000|2025-04-24 12:40:00|29693.9|29653.9|29713.9|29673.9|29723.7|29683.7|29693.9|29653.9|64
1745501400000|2025-04-24 13:30:00|29719.3|29679.3|29714.4|29674.4|29754.2|29714.2|29694|29654|2324
1745501700000|2025-04-24 13:35:00|29704.4|29664.4|29694.6|29654.6|29734.2|29694.2|29674.8|29634.8|1464
1745502000000|2025-04-24 13:40:00|29694.4|29654.4|29654.5|29614.5|29694.4|29654.4|29644.5|29604.5|929
1745502300000|2025-04-24 13:45:00|29654.1|29614.1|29644.5|29604.5|29684.5|29644.5|29644.5|29604.5|240
1745502600000|2025-04-24 13:50:00|29654.3|29614.3|29674.6|29634.6|29689.6|29649.6|29644.5|29604.5|525
1745502900000|2025-04-24 13:55:00|29674.8|29634.8|29704.8|29664.8|29714.8|29674.8|29674.8|29634.8|119
1745503200000|2025-04-24 14:00:00|29695|29655|29735|29695|29754.7|29714.7|29690|29650|115
1745503500000|2025-04-24 14:05:00|29734.9|29694.9|29719.7|29679.7|29745.1|29705.1|29719.7|29679.7|223
1745503800000|2025-04-24 14:10:00|29724.5|29684.5|29734.6|29694.6|29744.5|29704.5|29714.7|29674.7|335
1745504100000|2025-04-24 14:15:00|29734.4|29694.4|29684.8|29644.8|29734.4|29694.4|29674.8|29634.8|61
1745504400000|2025-04-24 14:20:00|29694.6|29654.6|29674.8|29634.8|29709.8|29669.8|29674.8|29634.8|202
1745504700000|2025-04-24 14:25:00|29674.9|29634.9|29679.9|29639.9|29694.9|29654.9|29674.9|29634.9|234
1745505000000|2025-04-24 14:30:00|29684.7|29644.7|29684.9|29644.9|29694.7|29654.7|29674.9|29634.9|159
1745505300000|2025-04-24 14:35:00|29694.7|29654.7|29704.8|29664.8|29704.8|29664.8|29674.9|29634.9|99
1745505600000|2025-04-24 14:40:00|29705|29665|29705|29665|29734.8|29694.8|29704.8|29664.8|46
1745505900000|2025-04-24 14:45:00|29714.6|29674.6|29674.7|29634.7|29714.8|29674.8|29674.7|29634.7|133
1745506200000|2025-04-24 14:50:00|29684.7|29644.7|29664.9|29624.9|29684.9|29644.9|29664.9|29624.9|110
1745506500000|2025-04-24 14:55:00|29665.1|29625.1|29665|29625|29675.1|29635.1|29655.1|29615.1|95
1745506800000|2025-04-24 15:00:00|29665.1|29625.1|29630.2|29590.2|29665.2|29625.2|29625.2|29585.2|142
1745507100000|2025-04-24 15:05:00|29635|29595|29630.2|29590.2|29665|29625|29630|29590|137
1745507400000|2025-04-24 15:10:00|29625.2|29585.2|29674.7|29634.7|29675.3|29635.3|29625.2|29585.2|363
1745507700000|2025-04-24 15:15:00|29664.9|29624.9|29644.9|29604.9|29674.7|29634.7|29644.9|29604.9|260
1745508000000|2025-04-24 15:20:00|29644.8|29604.8|29625|29585|29644.8|29604.8|29615|29575|136
1745508300000|2025-04-24 15:25:00|29634.8|29594.8|29630|29590|29635|29595|29625|29585|203
1745508600000|2025-04-24 15:30:00|29629.8|29589.8|29644.9|29604.9|29655.1|29615.1|29605.1|29565.1|200
1745508900000|2025-04-24 15:35:00|29639.9|29599.9|29595.1|29555.1|29645.1|29605.1|29595.1|29555.1|129
1745509200000|2025-04-24 15:40:00|29595.3|29555.3|29605.2|29565.2|29615.2|29575.2|29595.1|29555.1|177
1745509500000|2025-04-24 15:45:00|29605|29565|29605.2|29565.2|29615.2|29575.2|29605|29565|77
1745509800000|2025-04-24 15:50:00|29615.2|29575.2|29600.6|29560.6|29615.4|29575.4|29595.2|29555.2|257
1745510100000|2025-04-24 15:55:00|29605.4|29565.4|29595.5|29555.5|29605.7|29565.7|29595.3|29555.3|499
1745510400000|2025-04-24 16:00:00|29595.7|29555.7|29595.5|29555.5|29605.5|29565.5|29595.3|29555.3|60
1745510700000|2025-04-24 16:05:00|29595.4|29555.4|29615.2|29575.2|29615.6|29575.6|29595.4|29555.4|277
1745511000000|2025-04-24 16:10:00|29610.4|29570.4|29605.4|29565.4|29610.4|29570.4|29595.4|29555.4|156
1745511300000|2025-04-24 16:15:00|29605.3|29565.3|29625.3|29585.3|29625.3|29585.3|29595.3|29555.3|99
1745511600000|2025-04-24 16:20:00|29620.5|29580.5|29625.3|29585.3|29625.3|29585.3|29615.3|29575.3|39
1745511900000|2025-04-24 16:25:00|29625.4|29585.4|29605.4|29565.4|29625.4|29585.4|29605.4|29565.4|20
1745512200000|2025-04-24 16:30:00|29605.6|29565.6|29615.4|29575.4|29635.4|29595.4|29605.4|29565.4|125
1745512500000|2025-04-24 16:35:00|29615.3|29575.3|29625.7|29585.7|29635.5|29595.5|29610.4|29570.4|53
1745512800000|2025-04-24 16:40:00|29630.5|29590.5|29635.5|29595.5|29645.3|29605.3|29625.5|29585.5|69
1745513100000|2025-04-24 16:45:00|29630.5|29590.5|29625.6|29585.6|29635.6|29595.6|29615.7|29575.7|83
1745513400000|2025-04-24 16:50:00|29635.4|29595.4|29625.6|29585.6|29635.6|29595.6|29625.6|29585.6|43
1745513700000|2025-04-24 16:55:00|29625.8|29585.8|29635.5|29595.5|29645.6|29605.6|29615.8|29575.8|151
1745514000000|2025-04-24 17:00:00|29635.7|29595.7|29635.5|29595.5|29645.5|29605.5|29625.9|29585.9|110
1745514300000|2025-04-24 17:05:00|29630.7|29590.7|29605.8|29565.8|29635.5|29595.5|29595.7|29555.7|303
1745514600000|2025-04-24 17:10:00|29605.9|29565.9|29625.6|29585.6|29625.6|29585.6|29605.8|29565.8|95
1745514900000|2025-04-24 17:15:00|29620.8|29580.8|29625.8|29585.8|29635.8|29595.8|29620.8|29580.8|86
1745515200000|2025-04-24 17:20:00|29625.9|29585.9|29625.9|29585.9|29635.7|29595.7|29616.1|29576.1|368
1745515500000|2025-04-24 17:25:00|29616.3|29576.3|29616.1|29576.1|29626.1|29586.1|29616.1|29576.1|32
1745515800000|2025-04-24 17:30:00|29625.9|29585.9|29636.2|29596.2|29646|29606|29625.9|29585.9|296
1745516100000|2025-04-24 17:35:00|29646|29606|29666|29626|29666|29626|29636|29596|82
1745516400000|2025-04-24 17:40:00|29661.2|29621.2|29666.3|29626.3|29676.1|29636.1|29661|29621|1426
1745516700000|2025-04-24 17:45:00|29671.3|29631.3|29661.3|29621.3|29685.9|29645.9|29661.1|29621.1|299
1745517000000|2025-04-24 17:50:00|29666.1|29626.1|29646.2|29606.2|29666.3|29626.3|29636|29596|398
1745517300000|2025-04-24 17:55:00|29646|29606|29661.2|29621.2|29676.2|29636.2|29636.3|29596.3|195
1745517600000|2025-04-24 18:00:00|29656.4|29616.4|29676.4|29636.4|29676.4|29636.4|29656.2|29616.2|44
1745517900000|2025-04-24 18:05:00|29686.1|29646.1|29626.1|29586.1|29696.8|29656.8|29626.1|29586.1|978
1745518200000|2025-04-24 18:10:00|29626.3|29586.3|29675.8|29635.8|29676.2|29636.2|29626.1|29586.1|782
1745518500000|2025-04-24 18:15:00|29676|29636|29685.8|29645.8|29695.8|29655.8|29665.8|29625.8|1524
1745539200000|2025-04-25 00:00:00|29664|29624|29664.3|29624.3|29684.2|29644.2|29634.2|29594.2|73
1745539500000|2025-04-25 00:05:00|29664.4|29624.4|29669.4|29629.4|29689.4|29649.4|29659.2|29619.2|16
1745539800000|2025-04-25 00:10:00|29674.4|29634.4|29669.4|29629.4|29679.4|29639.4|29669.4|29629.4|4
1745540100000|2025-04-25 00:15:00|29669.5|29629.5|29689.3|29649.3|29694.2|29654.2|29669.5|29629.5|17
1745540400000|2025-04-25 00:20:00|29689.5|29649.5|29699.4|29659.4|29709.4|29669.4|29689.5|29649.5|0
1745540700000|2025-04-25 00:25:00|29699.5|29659.5|29689.4|29649.4|29699.5|29659.5|29689.4|29649.4|0
1745541000000|2025-04-25 00:30:00|29689.3|29649.3|29679.5|29639.5|29689.5|29649.5|29674.5|29634.5|13
1745541300000|2025-04-25 00:35:00|29674.3|29634.3|29654.7|29614.7|29674.3|29634.3|29649.6|29609.6|23
1745541600000|2025-04-25 00:40:00|29649.7|29609.7|29679.6|29639.6|29679.6|29639.6|29649.7|29609.7|27
1745541900000|2025-04-25 00:45:00|29679.7|29639.7|29669.8|29629.8|29679.7|29639.7|29669.7|29629.7|0
1745542200000|2025-04-25 00:50:00|29669.6|29629.6|29669.8|29629.8|29669.8|29629.8|29669.6|29629.6|11
1745542500000|2025-04-25 00:55:00|29664.8|29624.8|29654.9|29614.9|29664.8|29624.8|29649.8|29609.8|10
1745542800000|2025-04-25 01:00:00|29654.7|29614.7|29659.7|29619.7|29669.9|29629.9|29650|29610|18
1745543100000|2025-04-25 01:05:00|29649.9|29609.9|29640.1|29600.1|29649.9|29609.9|29639.9|29599.9|7
1745543400000|2025-04-25 01:10:00|29644.9|29604.9|29655|29615|29659.8|29619.8|29644.9|29604.9|10
1745543700000|2025-04-25 01:15:00|29659.8|29619.8|29650|29610|29659.9|29619.9|29650|29610|8
1745544000000|2025-04-25 01:20:00|29654.9|29614.9|29660.1|29620.1|29660.1|29620.1|29654.9|29614.9|12
1745544300000|2025-04-25 01:25:00|29665.1|29625.1|29660.1|29620.1|29665.1|29625.1|29660.1|29620.1|223
1745544600000|2025-04-25 01:30:00|29655.1|29615.1|29655.2|29615.2|29660.1|29620.1|29650.1|29610.1|2
1745544900000|2025-04-25 01:35:00|29660|29620|29665.2|29625.2|29665.2|29625.2|29660|29620|2
1745545200000|2025-04-25 01:40:00|29660.2|29620.2|29660.1|29620.1|29665.2|29625.2|29660.1|29620.1|100
1745545500000|2025-04-25 01:45:00|29650.3|29610.3|29650.2|29610.2|29650.3|29610.3|29650.1|29610.1|0
1745545800000|2025-04-25 01:50:00|29650.3|29610.3|29660.2|29620.2|29660.2|29620.2|29650.2|29610.2|22
1745546100000|2025-04-25 01:55:00|29655.4|29615.4|29650.2|29610.2|29655.4|29615.4|29650.2|29610.2|0
1745546400000|2025-04-25 02:00:00|29650.3|29610.3|29650.4|29610.4|29650.4|29610.4|29650.3|29610.3|0
1745546700000|2025-04-25 02:05:00|29650.3|29610.3|29650.5|29610.5|29650.5|29610.5|29650.3|29610.3|0
1745547000000|2025-04-25 02:10:00|29640.5|29600.5|29630.5|29590.5|29640.5|29600.5|29630.5|29590.5|10
1745547300000|2025-04-25 02:15:00|29630.6|29590.6|29630.6|29590.6|29630.6|29590.6|29630.6|29590.6|2
1745547600000|2025-04-25 02:20:00|29640.6|29600.6|29640.6|29600.6|29645.6|29605.6|29635.8|29595.8|69
1745547900000|2025-04-25 02:25:00|29640.5|29600.5|29640.7|29600.7|29640.7|29600.7|29640.5|29600.5|2
1745548200000|2025-04-25 02:30:00|29640.5|29600.5|29625.7|29585.7|29640.5|29600.5|29620.7|29580.7|22
1745548500000|2025-04-25 02:35:00|29620.7|29580.7|29625.8|29585.8|29630.6|29590.6|29620.7|29580.7|0
1745548800000|2025-04-25 02:40:00|29630.6|29590.6|29610.8|29570.8|29630.6|29590.6|29610.8|29570.8|9
1745549100000|2025-04-25 02:45:00|29600.8|29560.8|29600.9|29560.9|29605.8|29565.8|29600.8|29560.8|3
1745549400000|2025-04-25 02:50:00|||||||||2
1745549700000|2025-04-25 02:55:00|29610.6|29570.6|29610.9|29570.9|29610.9|29570.9|29600.9|29560.9|11
1745550000000|2025-04-25 03:00:00|29610.8|29570.8|29601|29561|29611|29571|29601|29561|6
1745550600000|2025-04-25 03:10:00|29601.1|29561.1|29601.1|29561.1|29610.9|29570.9|29601.1|29561.1|7
1745550900000|2025-04-25 03:15:00|29591|29551|29591|29551|29591.1|29551.1|29581.1|29541.1|70
1745551200000|2025-04-25 03:20:00|29591.1|29551.1|29601|29561|29601.1|29561.1|29591|29551|1
1745551500000|2025-04-25 03:25:00|29596.2|29556.2|29596.2|29556.2|29601.1|29561.1|29596.2|29556.2|0
1745551800000|2025-04-25 03:30:00|29591.2|29551.2|29591.1|29551.1|29591.3|29551.3|29586.2|29546.2|1
1745552100000|2025-04-25 03:35:00|29591.3|29551.3|29591.3|29551.3|29596.3|29556.3|29591.1|29551.1|0
1745552400000|2025-04-25 03:40:00|29591.2|29551.2|29591.4|29551.4|29591.4|29551.4|29591.2|29551.2|0
1745552700000|2025-04-25 03:45:00|29596.4|29556.4|29601.3|29561.3|29601.3|29561.3|29596.4|29556.4|9
1745553000000|2025-04-25 03:50:00|29601.4|29561.4|29601.3|29561.3|29601.4|29561.4|29601.3|29561.3|0
1745553300000|2025-04-25 03:55:00|29601.4|29561.4|29601.5|29561.5|29611.3|29571.3|29601.4|29561.4|13
1745553600000|2025-04-25 04:00:00|29596.5|29556.5|29601.4|29561.4|29601.4|29561.4|29591.5|29551.5|9
1745553900000|2025-04-25 04:05:00|29601.5|29561.5|29601.4|29561.4|29601.6|29561.6|29601.4|29561.4|0
1745554200000|2025-04-25 04:10:00|29591.7|29551.7|29601.6|29561.6|29601.6|29561.6|29591.6|29551.6|0
1745554500000|2025-04-25 04:15:00|29601.5|29561.5|29601.5|29561.5|29601.5|29561.5|29596.7|29556.7|3
1745554800000|2025-04-25 04:20:00|29601.7|29561.7|29611.6|29571.6|29611.7|29571.7|29601.5|29561.5|15
1745555100000|2025-04-25 04:25:00|29606.7|29566.7|29601.8|29561.8|29606.7|29566.7|29601.7|29561.7|24
1745555400000|2025-04-25 04:30:00|29601.6|29561.6|29601.7|29561.7|29601.8|29561.8|29601.6|29561.6|0
1745555700000|2025-04-25 04:35:00|29601.8|29561.8|29601.9|29561.9|29601.9|29561.9|29601.7|29561.7|1
1745556000000|2025-04-25 04:40:00|29606.9|29566.9|29601.9|29561.9|29606.9|29566.9|29601.9|29561.9|9
1745556600000|2025-04-25 04:50:00|29602|29562|29597|29557|29602|29562|29592.3|29552.3|23
1745556900000|2025-04-25 04:55:00|29596.9|29556.9|29592|29552|29596.9|29556.9|29592|29552|0
1745557200000|2025-04-25 05:00:00|29597|29557|29597.1|29557.1|29601.9|29561.9|29597|29557|0
1745557500000|2025-04-25 05:05:00|29592.1|29552.1|29592.1|29552.1|29592.1|29552.1|29592.1|29552.1|0
1745557800000|2025-04-25 05:10:00|29592.2|29552.2|29592.2|29552.2|29592.2|29552.2|29592.2|29552.2|0
1745558400000|2025-04-25 05:20:00|29582.2|29542.2|29582.3|29542.3|29582.3|29542.3|29582.2|29542.2|15
1745558700000|2025-04-25 05:25:00|29592.1|29552.1|29587.3|29547.3|29592.2|29552.2|29582.4|29542.4|15
1745559000000|2025-04-25 05:30:00|29582.3|29542.3|29582.4|29542.4|29587.4|29547.4|29582.3|29542.3|5
1745559300000|2025-04-25 05:35:00|||||||||2
1745559600000|2025-04-25 05:40:00|29577.3|29537.3|29582.3|29542.3|29582.3|29542.3|29577.3|29537.3|1
1745559900000|2025-04-25 05:45:00|29582.4|29542.4|29582.5|29542.5|29582.5|29542.5|29572.6|29532.6|0
1745560200000|2025-04-25 05:50:00|29587.4|29547.4|29592.4|29552.4|29592.4|29552.4|29587.4|29547.4|0
1745560500000|2025-04-25 05:55:00|29587.5|29547.5|29597.9|29557.9|29597.9|29557.9|29587.5|29547.5|5
1745560800000|2025-04-25 06:00:00|29602.6|29562.6|29612.8|29572.8|29612.8|29572.8|29597.9|29557.9|22
1745561100000|2025-04-25 06:05:00|29607.8|29567.8|29592.8|29552.8|29607.8|29567.8|29582.9|29542.9|9
1745561400000|2025-04-25 06:10:00|29593|29553|29602.9|29562.9|29602.9|29562.9|29593|29553|11
1745561700000|2025-04-25 06:15:00|29602.7|29562.7|29583|29543|29602.7|29562.7|29583|29543|0
1745562000000|2025-04-25 06:20:00|29583.1|29543.1|29573|29533|29583.1|29543.1|29572.9|29532.9|19
1745562300000|2025-04-25 06:25:00|29568|29528|29563.1|29523.1|29568|29528|29563.1|29523.1|12
1745562600000|2025-04-25 06:30:00|29568.1|29528.1|29563.2|29523.2|29573.2|29533.2|29563.2|29523.2|7
1745562900000|2025-04-25 06:35:00|29573.2|29533.2|29573.2|29533.2|29573.2|29533.2|29563.2|29523.2|6
1745563200000|2025-04-25 06:40:00|29573.1|29533.1|29563.3|29523.3|29573.2|29533.2|29563.2|29523.2|1
1745563500000|2025-04-25 06:45:00|29568.2|29528.2|29563.3|29523.3|29568.2|29528.2|29563.3|29523.3|6
1745563800000|2025-04-25 06:50:00|29573.1|29533.1|29573.4|29533.4|29573.4|29533.4|29573.1|29533.1|29
1745564100000|2025-04-25 06:55:00|29583.1|29543.1|29568.4|29528.4|29583.1|29543.1|29563.4|29523.4|0
1745564400000|2025-04-25 07:00:00|29563.4|29523.4|29563.3|29523.3|29563.4|29523.4|29553.4|29513.4|45
1745564700000|2025-04-25 07:05:00|29563.5|29523.5|29553.5|29513.5|29563.5|29523.5|29553.5|29513.5|2
1745565000000|2025-04-25 07:10:00|29563.2|29523.2|29563.4|29523.4|29563.5|29523.5|29558.4|29518.4|0
1745565300000|2025-04-25 07:15:00|29563.6|29523.6|29563.4|29523.4|29563.6|29523.6|29563.4|29523.4|80
1745565600000|2025-04-25 07:20:00|29563.5|29523.5|29563.5|29523.5|29563.5|29523.5|29553.6|29513.6|1
1745565900000|2025-04-25 07:25:00|29563.4|29523.4|29563.5|29523.5|29563.7|29523.7|29558.5|29518.5|50
1745566200000|2025-04-25 07:30:00|29558.7|29518.7|29553.7|29513.7|29563.6|29523.6|29553.7|29513.7|2
1745566500000|2025-04-25 07:35:00|29553.8|29513.8|29573.6|29533.6|29573.6|29533.6|29553.8|29513.8|96
1745566800000|2025-04-25 07:40:00|29563.8|29523.8|29553.8|29513.8|29563.8|29523.8|29553.8|29513.8|8
1745567100000|2025-04-25 07:45:00|29558.8|29518.8|29563.7|29523.7|29563.7|29523.7|29553.8|29513.8|3
1745567400000|2025-04-25 07:50:00|29558.9|29518.9|29563.6|29523.6|29563.9|29523.9|29558.8|29518.8|1
1745567700000|2025-04-25 07:55:00|29563.8|29523.8|29573.8|29533.8|29573.8|29533.8|29563.8|29523.8|6
1745568000000|2025-04-25 08:00:00|29564|29524|29564|29524|29564|29524|29563.8|29523.8|0
1745568300000|2025-04-25 08:05:00|29569|29529|29573.9|29533.9|29573.9|29533.9|29564|29524|144
1745568600000|2025-04-25 08:10:00|29564.2|29524.2|29564.1|29524.1|29564.2|29524.2|29564.1|29524.1|33
1745568900000|2025-04-25 08:15:00|29569.1|29529.1|29569.1|29529.1|29569.1|29529.1|29569|29529|7
1745569200000|2025-04-25 08:20:00|29564.1|29524.1|29564.2|29524.2|29574|29534|29564.1|29524.1|35
1745569500000|2025-04-25 08:25:00|29564.1|29524.1|29564.1|29524.1|29564.1|29524.1|29564.1|29524.1|0
1745569800000|2025-04-25 08:30:00|29569.1|29529.1|29564.3|29524.3|29574|29534|29564.2|29524.2|6
1745570100000|2025-04-25 08:35:00|29564.2|29524.2|29564.3|29524.3|29564.3|29524.3|29564|29524|4
1745570400000|2025-04-25 08:40:00|29554.3|29514.3|29559.1|29519.1|29564.1|29524.1|29554.3|29514.3|117
1745570700000|2025-04-25 08:45:00|29564.1|29524.1|29564.1|29524.1|29564.1|29524.1|29564.1|29524.1|4
1745571000000|2025-04-25 08:50:00|29559.1|29519.1|29559.2|29519.2|29564.2|29524.2|29554.2|29514.2|14
1745571300000|2025-04-25 08:55:00|29564.2|29524.2|29554.2|29514.2|29564.2|29524.2|29554.2|29514.2|10
1745571600000|2025-04-25 09:00:00|29564.1|29524.1|29569.1|29529.1|29569.1|29529.1|29564.1|29524.1|20
1745571900000|2025-04-25 09:05:00|29564.3|29524.3|29564.2|29524.2|29564.3|29524.3|29554.4|29514.4|36
1745572200000|2025-04-25 09:10:00|29564.3|29524.3|29554.4|29514.4|29564.3|29524.3|29554.3|29514.3|15
1745572500000|2025-04-25 09:15:00|29564.3|29524.3|29564.4|29524.4|29564.4|29524.4|29564.3|29524.3|1
1745572800000|2025-04-25 09:20:00|29559.4|29519.4|29564.5|29524.5|29564.5|29524.5|29559.4|29519.4|2
1745573100000|2025-04-25 09:25:00|29559.5|29519.5|29564.5|29524.5|29569.4|29529.4|29554.5|29514.5|5
1745573400000|2025-04-25 09:30:00|29559.5|29519.5|29564.5|29524.5|29564.5|29524.5|29559.5|29519.5|10
1745573700000|2025-04-25 09:35:00|29569.4|29529.4|29574.6|29534.6|29584.6|29544.6|29569.4|29529.4|54
1745574000000|2025-04-25 09:40:00|29579.6|29539.6|29584.6|29544.6|29584.6|29544.6|29579.6|29539.6|67
1745574300000|2025-04-25 09:45:00|29584.7|29544.7|29574.7|29534.7|29584.7|29544.7|29574.7|29534.7|2
1745574600000|2025-04-25 09:50:00|29579.6|29539.6|29594.7|29554.7|29604.7|29564.7|29579.6|29539.6|80
1745574900000|2025-04-25 09:55:00|29604.6|29564.6|29594.8|29554.8|29604.6|29564.6|29584.8|29544.8|13
1745575200000|2025-04-25 10:00:00|29604.7|29564.7|29594.8|29554.8|29604.8|29564.8|29594.7|29554.7|10
1745575500000|2025-04-25 10:05:00|29594.6|29554.6|29594.7|29554.7|29594.7|29554.7|29594.6|29554.6|5
1745575800000|2025-04-25 10:10:00|29589.9|29549.9|29574.9|29534.9|29589.9|29549.9|29574.9|29534.9|77
1745576100000|2025-04-25 10:15:00|29584.9|29544.9|29585|29545|29585|29545|29574.9|29534.9|85
1745576400000|2025-04-25 10:20:00|29584.8|29544.8|29595|29555|29595|29555|29580|29540|16
1745576700000|2025-04-25 10:25:00|29594.9|29554.9|29590|29550|29595|29555|29575|29535|73
1745577000000|2025-04-25 10:30:00|29590.1|29550.1|29585|29545|29595.1|29555.1|29584.9|29544.9|205
1745577300000|2025-04-25 10:35:00|29585.1|29545.1|29585|29545|29585.1|29545.1|29575.1|29535.1|0
1745577600000|2025-04-25 10:40:00|29585.1|29545.1|29580.2|29540.2|29585.1|29545.1|29575.2|29535.2|3
1745577900000|2025-04-25 10:45:00|29585.1|29545.1|29585.2|29545.2|29595.1|29555.1|29585.1|29545.1|0
1745578200000|2025-04-25 10:50:00|29585.1|29545.1|29585.3|29545.3|29585.4|29545.4|29580.4|29540.4|165
1745578500000|2025-04-25 10:55:00|29585.4|29545.4|29585.4|29545.4|29595.4|29555.4|29580.4|29540.4|82
1745578800000|2025-04-25 11:00:00|29585.2|29545.2|29595.2|29555.2|29600.4|29560.4|29580.3|29540.3|54
1745579100000|2025-04-25 11:05:00|29595.3|29555.3|29585.3|29545.3|29595.3|29555.3|29585.3|29545.3|215
1745579400000|2025-04-25 11:10:00|29595.2|29555.2|29590.3|29550.3|29595.3|29555.3|29590.2|29550.2|2
1745579700000|2025-04-25 11:15:00|29585.5|29545.5|29595.5|29555.5|29595.5|29555.5|29585.5|29545.5|6
1745580000000|2025-04-25 11:20:00|29605.4|29565.4|29605.4|29565.4|29615.4|29575.4|29595.4|29555.4|27
1745580300000|2025-04-25 11:25:00|29600.4|29560.4|29605.5|29565.5|29605.6|29565.6|29600.4|29560.4|0
1745580600000|2025-04-25 11:30:00|29605.6|29565.6|29630.4|29590.4|29635.5|29595.5|29605.5|29565.5|1
1745580900000|2025-04-25 11:35:00|29630.5|29590.5|29605.6|29565.6|29630.5|29590.5|29605.6|29565.6|13
1745581200000|2025-04-25 11:40:00|29605.7|29565.7|29595.7|29555.7|29605.7|29565.7|29595.6|29555.6|23
1745581500000|2025-04-25 11:45:00|29595.6|29555.6|29585.7|29545.7|29595.6|29555.6|29585.6|29545.6|17
1745581800000|2025-04-25 11:50:00|29585.8|29545.8|29575.7|29535.7|29595.7|29555.7|29575.7|29535.7|13
1745582100000|2025-04-25 11:55:00|29575.6|29535.6|29565.9|29525.9|29575.6|29535.6|29565.8|29525.8|7
1745582400000|2025-04-25 12:00:00|29570.9|29530.9|29565.9|29525.9|29585.7|29545.7|29565.9|29525.9|31
1745582700000|2025-04-25 12:05:00|29555.9|29515.9|29561|29521|29561|29521|29555.9|29515.9|46
1745583000000|2025-04-25 12:10:00|29560.8|29520.8|29521|29481|29560.8|29520.8|29516|29476|92
1745583300000|2025-04-25 12:15:00|29525.9|29485.9|29516|29476|29525.9|29485.9|29506|29466|65
1745583600000|2025-04-25 12:20:00|29516.1|29476.1|29506.1|29466.1|29516.1|29476.1|29506.1|29466.1|42
1745583900000|2025-04-25 12:25:00|29511.1|29471.1|29506.1|29466.1|29516.1|29476.1|29506.1|29466.1|102
1745584200000|2025-04-25 12:30:00|29506|29466|29506.2|29466.2|29506.2|29466.2|29505.9|29465.9|31
1745584500000|2025-04-25 12:35:00|29516.1|29476.1|29506.1|29466.1|29516.2|29476.2|29506|29466|89
1745584800000|2025-04-25 12:40:00|29506|29466|29521.2|29481.2|29526.2|29486.2|29506|29466|17
1745587800000|2025-04-25 13:30:00|29526.6|29486.6|29476.5|29436.5|29546.6|29506.6|29466.7|29426.7|1232
1745588100000|2025-04-25 13:35:00|29481.5|29441.5|29446.4|29406.4|29486.7|29446.7|29436.5|29396.5|939
1745588400000|2025-04-25 13:40:00|29441.5|29401.5|29496.5|29456.5|29501.7|29461.7|29441.5|29401.5|440
1745588700000|2025-04-25 13:45:00|29496.6|29456.6|29496.6|29456.6|29526.4|29486.4|29486.6|29446.6|292
1745589000000|2025-04-25 13:50:00|29501.5|29461.5|29526.7|29486.7|29546.7|29506.7|29496.6|29456.6|238
1745589300000|2025-04-25 13:55:00|29536.6|29496.6|29596.7|29556.7|29616.5|29576.5|29516.7|29476.7|155
1745589600000|2025-04-25 14:00:00|29606.5|29566.5|29666.7|29626.7|29666.7|29626.7|29581.7|29541.7|280
1745589900000|2025-04-25 14:05:00|29656.8|29616.8|29606.7|29566.7|29656.8|29616.8|29591.8|29551.8|208
1745590200000|2025-04-25 14:10:00|29606.8|29566.8|29616.9|29576.9|29646.8|29606.8|29606.7|29566.7|442
1745590500000|2025-04-25 14:15:00|29606.9|29566.9|29586.9|29546.9|29606.9|29566.9|29566.8|29526.8|162
1745590800000|2025-04-25 14:20:00|29586.8|29546.8|29687|29647|29687|29647|29566.9|29526.9|351
1745591100000|2025-04-25 14:25:00|29686.9|29646.9|29747|29707|29766.9|29726.9|29686.9|29646.9|286
1745591400000|2025-04-25 14:30:00|29746.9|29706.9|29726.9|29686.9|29746.9|29706.9|29686.9|29646.9|224
1745591700000|2025-04-25 14:35:00|29717.1|29677.1|29721.9|29681.9|29736.9|29696.9|29697|29657|441
1745592000000|2025-04-25 14:40:00|29722|29682|29727|29687|29736.9|29696.9|29687|29647|383
1745592300000|2025-04-25 14:45:00|29726.9|29686.9|29697|29657|29746.9|29706.9|29687.2|29647.2|294
1745592600000|2025-04-25 14:50:00|29692.1|29652.1|29667.1|29627.1|29697|29657|29662.2|29622.2|193
1745592900000|2025-04-25 14:55:00|29657.2|29617.2|29627.2|29587.2|29657.2|29617.2|29627.2|29587.2|123
1745593200000|2025-04-25 15:00:00|29637.1|29597.1|29647.3|29607.3|29657.2|29617.2|29607.3|29567.3|109
1745593500000|2025-04-25 15:05:00|29647.2|29607.2|29677.3|29637.3|29687.3|29647.3|29627.3|29587.3|267
1745593800000|2025-04-25 15:10:00|29687.2|29647.2|29707.2|29667.2|29717.3|29677.3|29687.2|29647.2|313
1745594100000|2025-04-25 15:15:00|29697.3|29657.3|29687.1|29647.1|29707.2|29667.2|29677.1|29637.1|1555
1745594400000|2025-04-25 15:20:00|29687.3|29647.3|29657.3|29617.3|29692.3|29652.3|29657.2|29617.2|81
1745594700000|2025-04-25 15:25:00|29657.2|29617.2|29657.2|29617.2|29667.3|29627.3|29642.3|29602.3|261
1745595000000|2025-04-25 15:30:00|29657.4|29617.4|29627.4|29587.4|29667.4|29627.4|29627.4|29587.4|102
1745595300000|2025-04-25 15:35:00|29627.3|29587.3|29667.3|29627.3|29677.3|29637.3|29622.4|29582.4|85
1745595600000|2025-04-25 15:40:00|29667.4|29627.4|29637.4|29597.4|29667.5|29627.5|29637.4|29597.4|138
1745595900000|2025-04-25 15:45:00|29637.6|29597.6|29657.4|29617.4|29677.5|29637.5|29637.5|29597.5|375
1745596200000|2025-04-25 15:50:00|29657.6|29617.6|29657.5|29617.5|29657.6|29617.6|29647.5|29607.5|247
1745596500000|2025-04-25 15:55:00|29657.4|29617.4|29677.4|29637.4|29697.4|29657.4|29657.4|29617.4|118
1745596800000|2025-04-25 16:00:00|29667.6|29627.6|29707.5|29667.5|29707.5|29667.5|29657.5|29617.5|318
1745597100000|2025-04-25 16:05:00|29717.6|29677.6|29707.5|29667.5|29717.6|29677.6|29687.6|29647.6|327
1745597400000|2025-04-25 16:10:00|29707.6|29667.6|29707.7|29667.7|29717.7|29677.7|29687.5|29647.5|377
1745597700000|2025-04-25 16:15:00|29707.6|29667.6|29737.7|29697.7|29747.6|29707.6|29687.7|29647.7|1092
1745598000000|2025-04-25 16:20:00|29747.6|29707.6|29777.7|29737.7|29777.7|29737.7|29747.6|29707.6|128
1745598300000|2025-04-25 16:25:00|29787.7|29747.7|29832.7|29792.7|29837.7|29797.7|29782.7|29742.7|733
1745598600000|2025-04-25 16:30:00|29827.8|29787.8|29817.9|29777.9|29837.8|29797.8|29817.8|29777.8|506
1745598900000|2025-04-25 16:35:00|29817.8|29777.8|29807.8|29767.8|29827.8|29787.8|29807.6|29767.6|983
1745599200000|2025-04-25 16:40:00|29807.7|29767.7|29827.6|29787.6|29827.6|29787.6|29807.7|29767.7|122
1745599500000|2025-04-25 16:45:00|29822.7|29782.7|29817.7|29777.7|29822.7|29782.7|29797.9|29757.9|198
1745599800000|2025-04-25 16:50:00|29817.8|29777.8|29797.7|29757.7|29817.9|29777.9|29787.9|29747.9|183
1745600100000|2025-04-25 16:55:00|29792.8|29752.8|29837.8|29797.8|29837.8|29797.8|29777.8|29737.8|350
1745600400000|2025-04-25 17:00:00|29828|29788|29837.9|29797.9|29848|29808|29827.9|29787.9|1749
1745600700000|2025-04-25 17:05:00|29828|29788|29828.2|29788.2|29838.1|29798.1|29808.3|29768.3|305
1745601000000|2025-04-25 17:10:00|29833.2|29793.2|29868.1|29828.1|29882.9|29842.9|29833.1|29793.1|349
1745601300000|2025-04-25 17:15:00|29858.1|29818.1|29848.2|29808.2|29858.1|29818.1|29838.1|29798.1|393
1745601600000|2025-04-25 17:20:00|29843.3|29803.3|29828.2|29788.2|29848.2|29808.2|29808.4|29768.4|375
1745601900000|2025-04-25 17:25:00|29823.3|29783.3|29848.3|29808.3|29848.3|29808.3|29818.4|29778.4|173
1745602200000|2025-04-25 17:30:00|29848.1|29808.1|29848.3|29808.3|29858.3|29818.3|29833.3|29793.3|189
1745602500000|2025-04-25 17:35:00|29848.2|29808.2|29848.3|29808.3|29848.3|29808.3|29838.1|29798.1|337
1745602800000|2025-04-25 17:40:00|29848.4|29808.4|29848.2|29808.2|29848.4|29808.4|29838.2|29798.2|470
1745603100000|2025-04-25 17:45:00|29858.2|29818.2|29858.5|29818.5|29868.2|29828.2|29848.2|29808.2|552
1745603400000|2025-04-25 17:50:00|29868.3|29828.3|29863.2|29823.2|29868.3|29828.3|29848.2|29808.2|754
1745603700000|2025-04-25 17:55:00|29848.3|29808.3|29858.2|29818.2|29858.2|29818.2|29848.2|29808.2|271
1745604000000|2025-04-25 18:00:00|29853.3|29813.3|29858.2|29818.2|29868.2|29828.2|29848.4|29808.4|1112
1745604300000|2025-04-25 18:05:00|29848.4|29808.4|29848.4|29808.4|29858.2|29818.2|29843.4|29803.4|828
1745604600000|2025-04-25 18:10:00|29848.3|29808.3|29858.3|29818.3|29858.4|29818.4|29828.5|29788.5|2171
1745604900000|2025-04-25 18:15:00|29858.5|29818.5|29848.3|29808.3|29868.3|29828.3|29838.5|29798.5|1541
1745798400000|2025-04-28 00:00:00|29838.3|29798.3|29838.3|29798.3|29843.3|29803.3|29738.3|29698.3|303
1745798700000|2025-04-28 00:05:00|29838.4|29798.4|29863.4|29823.4|29868.3|29828.3|29838.3|29798.3|106
1745799000000|2025-04-28 00:10:00|29868.3|29828.3|29868.4|29828.4|29868.4|29828.4|29838.4|29798.4|91
1745799300000|2025-04-28 00:15:00|29868.3|29828.3|29868.5|29828.5|29868.5|29828.5|29868.3|29828.3|11
1745799600000|2025-04-28 00:20:00|29868.4|29828.4|29868.5|29828.5|29868.5|29828.5|29853.4|29813.4|167
1745799900000|2025-04-28 00:25:00|29868.4|29828.4|29868.3|29828.3|29868.5|29828.5|29868.3|29828.3|95
1745800200000|2025-04-28 00:30:00|29858.3|29818.3|29868.3|29828.3|29868.4|29828.4|29858.3|29818.3|17
1745800500000|2025-04-28 00:35:00|29868.4|29828.4|29878.3|29838.3|29878.3|29838.3|29868.3|29828.3|21
1745800800000|2025-04-28 00:40:00|29888.4|29848.4|29883.4|29843.4|29888.4|29848.4|29878.4|29838.4|28
1745801100000|2025-04-28 00:45:00|29883.3|29843.3|29878.4|29838.4|29883.3|29843.3|29868.4|29828.4|18
1745801400000|2025-04-28 00:50:00|29883.3|29843.3|29868.4|29828.4|29883.4|29843.4|29868.4|29828.4|19
1745801700000|2025-04-28 00:55:00|||||||||23
1745802000000|2025-04-28 01:00:00|29878.4|29838.4|29878.4|29838.4|29893.5|29853.5|29868.4|29828.4|106
1745802300000|2025-04-28 01:05:00|29873.4|29833.4|29898.4|29858.4|29908.4|29868.4|29868.4|29828.4|57
1745802600000|2025-04-28 01:10:00|29893.4|29853.4|29858.4|29818.4|29893.4|29853.4|29858.4|29818.4|7
1745802900000|2025-04-28 01:15:00|29863.4|29823.4|29888.4|29848.4|29888.5|29848.5|29858.4|29818.4|314
1745803200000|2025-04-28 01:20:00|29888.5|29848.5|29878.6|29838.6|29898.4|29858.4|29878.5|29838.5|18
1745803500000|2025-04-28 01:25:00|29878.4|29838.4|29873.5|29833.5|29878.5|29838.5|29873.5|29833.5|3
1745803800000|2025-04-28 01:30:00|29878.4|29838.4|29868.5|29828.5|29878.5|29838.5|29863.5|29823.5|33
1745804100000|2025-04-28 01:35:00|29863.5|29823.5|29843.6|29803.6|29868.6|29828.6|29843.6|29803.6|39
1745804400000|2025-04-28 01:40:00|29838.6|29798.6|29848.6|29808.6|29848.7|29808.7|29838.6|29798.6|15
1745804700000|2025-04-28 01:45:00|29848.5|29808.5|29823.6|29783.6|29848.5|29808.5|29813.6|29773.6|19
1745805000000|2025-04-28 01:50:00|29828.5|29788.5|29828.7|29788.7|29838.5|29798.5|29823.6|29783.6|18
1745805300000|2025-04-28 01:55:00|29833.6|29793.6|29823.6|29783.6|29833.6|29793.6|29823.6|29783.6|15
1745805600000|2025-04-28 02:00:00|29818.7|29778.7|29828.6|29788.6|29828.7|29788.7|29818.7|29778.7|19
1745805900000|2025-04-28 02:05:00|29828.7|29788.7|29828.6|29788.6|29828.7|29788.7|29828.5|29788.5|10
1745806200000|2025-04-28 02:10:00|29828.5|29788.5|29818.6|29778.6|29828.6|29788.6|29818.5|29778.5|35
1745806500000|2025-04-28 02:15:00|29818.5|29778.5|29818.6|29778.6|29818.6|29778.6|29813.6|29773.6|9
1745806800000|2025-04-28 02:20:00|29818.7|29778.7|29828.6|29788.6|29828.6|29788.6|29818.6|29778.6|9
1745807100000|2025-04-28 02:25:00|||||||||3
1745807400000|2025-04-28 02:30:00|29828.7|29788.7|29828.7|29788.7|29838.6|29798.6|29818.7|29778.7|45
1745807700000|2025-04-28 02:35:00|29828.6|29788.6|29838.6|29798.6|29838.6|29798.6|29828.6|29788.6|5
1745808000000|2025-04-28 02:40:00|29833.7|29793.7|29828.8|29788.8|29838.6|29798.6|29828.8|29788.8|6
1745808300000|2025-04-28 02:45:00|29833.7|29793.7|29838.7|29798.7|29838.7|29798.7|29828.7|29788.7|3
1745808600000|2025-04-28 02:50:00|29838.6|29798.6|29838.7|29798.7|29838.8|29798.8|29828.8|29788.8|2
1745808900000|2025-04-28 02:55:00|29838.8|29798.8|29828.7|29788.7|29838.8|29798.8|29823.7|29783.7|10
1745809200000|2025-04-28 03:00:00|29828.8|29788.8|29833.7|29793.7|29833.7|29793.7|29828.6|29788.6|6
1745809500000|2025-04-28 03:05:00|29838.6|29798.6|29828.9|29788.9|29838.7|29798.7|29828.8|29788.8|8
1745809800000|2025-04-28 03:10:00|29828.8|29788.8|29828.9|29788.9|29828.9|29788.9|29828.8|29788.8|3
1745810100000|2025-04-28 03:15:00|29818.9|29778.9|29818.9|29778.9|29818.9|29778.9|29813.8|29773.8|62
1745810400000|2025-04-28 03:20:00|29818.8|29778.8|29813.8|29773.8|29818.9|29778.9|29808.9|29768.9|14
1745810700000|2025-04-28 03:25:00|29808.9|29768.9|29818.9|29778.9|29818.9|29778.9|29808.9|29768.9|7
1745811000000|2025-04-28 03:30:00|29818.8|29778.8|29818.9|29778.9|29818.9|29778.9|29818.8|29778.8|0
1745811300000|2025-04-28 03:35:00|29823.8|29783.8|29823.8|29783.8|29828.9|29788.9|29818.9|29778.9|23
1745811600000|2025-04-28 03:40:00|29818.9|29778.9|29818.9|29778.9|29818.9|29778.9|29818.8|29778.8|10
1745811900000|2025-04-28 03:45:00|29818.8|29778.8|29818.9|29778.9|29828.8|29788.8|29818.8|29778.8|4
1745812200000|2025-04-28 03:50:00|29813.9|29773.9|29814|29774|29819|29779|29813.9|29773.9|4
1745812500000|2025-04-28 03:55:00|29818.9|29778.9|29813.9|29773.9|29818.9|29778.9|29809|29769|9
1745812800000|2025-04-28 04:00:00|29814|29774|29813.9|29773.9|29818.9|29778.9|29809|29769|0
1745813100000|2025-04-28 04:05:00|29818.9|29778.9|29819|29779|29823.9|29783.9|29818.9|29778.9|35
1745813400000|2025-04-28 04:10:00|29818.9|29778.9|29813.9|29773.9|29818.9|29778.9|29813.9|29773.9|11
1745813700000|2025-04-28 04:15:00|29818.8|29778.8|29813.9|29773.9|29818.9|29778.9|29813.9|29773.9|1
1745814000000|2025-04-28 04:20:00|29809|29769|29809|29769|29809|29769|29809|29769|0
1745814600000|2025-04-28 04:30:00|||||||||2
1745814900000|2025-04-28 04:35:00|29809.1|29769.1|29809.1|29769.1|29809.1|29769.1|29809|29769|1
1745816100000|2025-04-28 04:55:00|29814|29774|29809.1|29769.1|29814|29774|29809.1|29769.1|3
1745816400000|2025-04-28 05:00:00|29804|29764|29804|29764|29804|29764|29804|29764|2
1745816700000|2025-04-28 05:05:00|29799.1|29759.1|29799|29759|29799.1|29759.1|29789.1|29749.1|10
1745817000000|2025-04-28 05:10:00|29799.1|29759.1|29798.9|29758.9|29799.1|29759.1|29798.9|29758.9|3
1745817300000|2025-04-28 05:15:00|29789.1|29749.1|29808.9|29768.9|29809|29769|29789.1|29749.1|18
1745817600000|2025-04-28 05:20:00|29809|29769|29809.1|29769.1|29809.2|29769.2|29809|29769|10
1745817900000|2025-04-28 05:25:00|29809|29769|29804.1|29764.1|29809.1|29769.1|29804.1|29764.1|12
1745818200000|2025-04-28 05:30:00|29799.2|29759.2|29789.2|29749.2|29799.2|29759.2|29789.2|29749.2|37
1745818500000|2025-04-28 05:35:00|29789.1|29749.1|29799.1|29759.1|29799.1|29759.1|29779.2|29739.2|40
1745818800000|2025-04-28 05:40:00|29799.2|29759.2|29804.1|29764.1|29809.1|29769.1|29794.1|29754.1|21
1745819100000|2025-04-28 05:45:00|29799.2|29759.2|29804.1|29764.1|29804.1|29764.1|29799.2|29759.2|15
1745819400000|2025-04-28 05:50:00|29809|29769|29799.2|29759.2|29809.2|29769.2|29799.2|29759.2|4
1745819700000|2025-04-28 05:55:00|29804.1|29764.1|29799.2|29759.2|29809.2|29769.2|29799.2|29759.2|7
1745820000000|2025-04-28 06:00:00|29799.1|29759.1|29799.3|29759.3|29809.1|29769.1|29799.1|29759.1|17
1745820300000|2025-04-28 06:05:00|29809.3|29769.3|29819|29779|29829.3|29789.3|29804.2|29764.2|37
1745820600000|2025-04-28 06:10:00|29819.1|29779.1|29819.3|29779.3|29819.3|29779.3|29819.1|29779.1|44
1745820900000|2025-04-28 06:15:00|29819.2|29779.2|29814.2|29774.2|29819.3|29779.3|29814.2|29774.2|7
1745821200000|2025-04-28 06:20:00|29809.3|29769.3|29819.1|29779.1|29819.2|29779.2|29809.2|29769.2|5
1745821500000|2025-04-28 06:25:00|29819.2|29779.2|29819.2|29779.2|29819.3|29779.3|29819.1|29779.1|4
1745821800000|2025-04-28 06:30:00|29819.1|29779.1|29819.2|29779.2|29819.2|29779.2|29809.2|29769.2|7
1745822100000|2025-04-28 06:35:00|29819.1|29779.1|29819.3|29779.3|29819.3|29779.3|29814.2|29774.2|2
1745822400000|2025-04-28 06:40:00|29819.2|29779.2|29819.2|29779.2|29819.3|29779.3|29814.2|29774.2|14
1745822700000|2025-04-28 06:45:00|29819.3|29779.3|29809.4|29769.4|29819.3|29779.3|29809.3|29769.3|6
1745823000000|2025-04-28 06:50:00|29819.1|29779.1|29799.4|29759.4|29819.1|29779.1|29799.4|29759.4|14
1745823300000|2025-04-28 06:55:00|29799.3|29759.3|29794.3|29754.3|29799.4|29759.4|29794.3|29754.3|174
1745823600000|2025-04-28 07:00:00|29789.4|29749.4|29789.4|29749.4|29809.3|29769.3|29789.4|29749.4|25
1745823900000|2025-04-28 07:05:00|29794.3|29754.3|29789.4|29749.4|29794.3|29754.3|29789.3|29749.3|64
1745824200000|2025-04-28 07:10:00|29794.3|29754.3|29789.4|29749.4|29799.3|29759.3|29789.4|29749.4|11
1745824500000|2025-04-28 07:15:00|29799.2|29759.2|29794.3|29754.3|29799.4|29759.4|29794.3|29754.3|51
1745824800000|2025-04-28 07:20:00|29799.2|29759.2|29799.4|29759.4|29799.4|29759.4|29799.2|29759.2|4
1745825100000|2025-04-28 07:25:00|29794.3|29754.3|29789.4|29749.4|29794.4|29754.4|29789.4|29749.4|7
1745825400000|2025-04-28 07:30:00|29784.3|29744.3|29779.5|29739.5|29789.3|29749.3|29779.4|29739.4|28
1745825700000|2025-04-28 07:35:00|29789.5|29749.5|29779.5|29739.5|29789.5|29749.5|29779.5|29739.5|25
1745826000000|2025-04-28 07:40:00|29784.5|29744.5|29779.5|29739.5|29784.5|29744.5|29779.5|29739.5|3
1745826300000|2025-04-28 07:45:00|||||||||4
1745826600000|2025-04-28 07:50:00|29789.5|29749.5|29789.5|29749.5|29799.5|29759.5|29789.4|29749.4|48
1745826900000|2025-04-28 07:55:00|29789.4|29749.4|29779.5|29739.5|29789.4|29749.4|29779.5|29739.5|55
1745827200000|2025-04-28 08:00:00|29789.3|29749.3|29789.5|29749.5|29799.3|29759.3|29789.3|29749.3|192
1745827500000|2025-04-28 08:05:00|29799.4|29759.4|29799.5|29759.5|29799.5|29759.5|29794.4|29754.4|62
1745827800000|2025-04-28 08:10:00|29809.4|29769.4|29809.3|29769.3|29809.4|29769.4|29799.5|29759.5|125
1745828100000|2025-04-28 08:15:00|29809.4|29769.4|29799.6|29759.6|29809.5|29769.5|29799.6|29759.6|16
1745828400000|2025-04-28 08:20:00|29799.4|29759.4|29809.6|29769.6|29809.6|29769.6|29799.3|29759.3|18
1745828700000|2025-04-28 08:25:00|29799.6|29759.6|29809.5|29769.5|29809.5|29769.5|29799.6|29759.6|29
1745829000000|2025-04-28 08:30:00|29809.4|29769.4|29809.5|29769.5|29809.5|29769.5|29799.5|29759.5|37
1745829300000|2025-04-28 08:35:00|29809.4|29769.4|29849.4|29809.4|29849.5|29809.5|29809.4|29769.4|249
1745829600000|2025-04-28 08:40:00|29849.5|29809.5|29884.5|29844.5|29889.5|29849.5|29844.5|29804.5|206
1745829900000|2025-04-28 08:45:00|29889.4|29849.4|29849.5|29809.5|29899.5|29859.5|29839.6|29799.6|227
1745830200000|2025-04-28 08:50:00|29849.6|29809.6|29839.6|29799.6|29854.5|29814.5|29839.6|29799.6|40
1745830500000|2025-04-28 08:55:00|29839.4|29799.4|29844.5|29804.5|29849.5|29809.5|29834.5|29794.5|17
1745830800000|2025-04-28 09:00:00|29839.6|29799.6|29849.5|29809.5|29854.5|29814.5|29839.6|29799.6|93
1745831100000|2025-04-28 09:05:00|29849.4|29809.4|29859.7|29819.7|29859.7|29819.7|29849.4|29809.4|28
1745831400000|2025-04-28 09:10:00|29859.6|29819.6|29869.4|29829.4|29869.6|29829.6|29859.6|29819.6|8
1745831700000|2025-04-28 09:15:00|29869.5|29829.5|29859.6|29819.6|29879.5|29839.5|29859.6|29819.6|85
1745832000000|2025-04-28 09:20:00|29859.5|29819.5|29859.7|29819.7|29859.7|29819.7|29849.6|29809.6|10
1745832300000|2025-04-28 09:25:00|29859.6|29819.6|29869.7|29829.7|29869.7|29829.7|29859.6|29819.6|12
1745832600000|2025-04-28 09:30:00|29879.7|29839.7|29869.6|29829.6|29879.7|29839.7|29869.6|29829.6|38
1745832900000|2025-04-28 09:35:00|29869.7|29829.7|29859.7|29819.7|29869.7|29829.7|29854.6|29814.6|13
1745833200000|2025-04-28 09:40:00|29859.6|29819.6|29849.8|29809.8|29864.6|29824.6|29849.6|29809.6|690
1745833500000|2025-04-28 09:45:00|29859.6|29819.6|29849.8|29809.8|29859.8|29819.8|29844.8|29804.8|19
1745833800000|2025-04-28 09:50:00|29849.6|29809.6|29859.7|29819.7|29859.8|29819.8|29829.8|29789.8|282
1745834100000|2025-04-28 09:55:00|29854.8|29814.8|29864.5|29824.5|29879.5|29839.5|29849.8|29809.8|274
1745834400000|2025-04-28 10:00:00|29864.7|29824.7|29859.7|29819.7|29864.7|29824.7|29849.7|29809.7|5
1745834700000|2025-04-28 10:05:00|29849.8|29809.8|29849.7|29809.7|29859.6|29819.6|29849.6|29809.6|34
1745835000000|2025-04-28 10:10:00|29854.7|29814.7|29859.7|29819.7|29864.7|29824.7|29849.7|29809.7|11
1745835300000|2025-04-28 10:15:00|29864.7|29824.7|29869.7|29829.7|29869.7|29829.7|29864.7|29824.7|21
1745835600000|2025-04-28 10:20:00|29869.8|29829.8|29884.7|29844.7|29884.7|29844.7|29869.7|29829.7|30
1745835900000|2025-04-28 10:25:00|29879.8|29839.8|29864.7|29824.7|29889.6|29849.6|29859.9|29819.9|37
1745836200000|2025-04-28 10:30:00|29859.9|29819.9|29859.7|29819.7|29869.7|29829.7|29859.7|29819.7|22
1745836500000|2025-04-28 10:35:00|29859.6|29819.6|29869.9|29829.9|29869.9|29829.9|29859.6|29819.6|77
1745836800000|2025-04-28 10:40:00|29874.8|29834.8|29859.8|29819.8|29874.8|29834.8|29859.6|29819.6|602
1745837100000|2025-04-28 10:45:00|29859.6|29819.6|29869.9|29829.9|29869.9|29829.9|29859.6|29819.6|8
1745837400000|2025-04-28 10:50:00|29869.8|29829.8|29849.8|29809.8|29879.9|29839.9|29849.8|29809.8|33
1745837700000|2025-04-28 10:55:00|29849.9|29809.9|29859.9|29819.9|29864.8|29824.8|29844.8|29804.8|23
1745838000000|2025-04-28 11:00:00|29864.8|29824.8|29854.8|29814.8|29879.9|29839.9|29854.8|29814.8|25
1745838300000|2025-04-28 11:05:00|29849.9|29809.9|29810.1|29770.1|29849.9|29809.9|29799.9|29759.9|123
1745838600000|2025-04-28 11:10:00|29809.9|29769.9|29780.1|29740.1|29819.9|29779.9|29780.1|29740.1|60
1745838900000|2025-04-28 11:15:00|29780|29740|29795|29755|29800.1|29760.1|29780|29740|43
1745839200000|2025-04-28 11:20:00|29795.1|29755.1|29770.1|29730.1|29795.1|29755.1|29770.1|29730.1|48
1745839500000|2025-04-28 11:25:00|29770|29730|29765|29725|29770|29730|29760|29720|22
1745839800000|2025-04-28 11:30:00|29760.1|29720.1|29760.1|29720.1|29770|29730|29760|29720|11
1745840100000|2025-04-28 11:35:00|29760|29720|29770.1|29730.1|29780|29740|29760|29720|152
1745840400000|2025-04-28 11:40:00|29770|29730|29730.3|29690.3|29770.3|29730.3|29730.3|29690.3|205
1745840700000|2025-04-28 11:45:00|29730.2|29690.2|29710.2|29670.2|29730.3|29690.3|29705.3|29665.3|166
1745841000000|2025-04-28 11:50:00|29705.3|29665.3|29690.3|29650.3|29705.3|29665.3|29680.3|29640.3|238
1745841300000|2025-04-28 11:55:00|29685.3|29645.3|29690.3|29650.3|29700.3|29660.3|29680.3|29640.3|142
1745841600000|2025-04-28 12:00:00|29695.3|29655.3|29680.3|29640.3|29700.3|29660.3|29680.3|29640.3|79
1745841900000|2025-04-28 12:05:00|29680.2|29640.2|29670.3|29630.3|29680.2|29640.2|29670.3|29630.3|68
1745842200000|2025-04-28 12:10:00|29680.3|29640.3|29675.2|29635.2|29690.2|29650.2|29670.3|29630.3|96
1745842500000|2025-04-28 12:15:00|29675.3|29635.3|29635.4|29595.4|29675.3|29635.3|29630.4|29590.4|222
1745842800000|2025-04-28 12:20:00|29640.2|29600.2|29625.4|29585.4|29640.4|29600.4|29605.4|29565.4|527
1745843100000|2025-04-28 12:25:00|29630.4|29590.4|29600.4|29560.4|29630.4|29590.4|29600.4|29560.4|397
1745843400000|2025-04-28 12:30:00|29600.3|29560.3|29645.4|29605.4|29650.4|29610.4|29590.4|29550.4|651
1745843700000|2025-04-28 12:35:00|29645.3|29605.3|29635.4|29595.4|29650.3|29610.3|29630.3|29590.3|800
1745844000000|2025-04-28 12:40:00|29630.5|29590.5|29630.5|29590.5|29640.4|29600.4|29615.5|29575.5|443
1745847000000|2025-04-28 13:30:00|29595.5|29555.5|29560.8|29520.8|29630.5|29590.5|29540.8|29500.8|1678
1745847300000|2025-04-28 13:35:00|29551.1|29511.1|29551.1|29511.1|29580.8|29540.8|29511.1|29471.1|1525
1745847600000|2025-04-28 13:40:00|29550.9|29510.9|29511.1|29471.1|29561.1|29521.1|29501|29461|895
1745847900000|2025-04-28 13:45:00|29511|29471|29520.8|29480.8|29521|29481|29491.1|29451.1|554
1745848200000|2025-04-28 13:50:00|29511.1|29471.1|29521.1|29481.1|29541.1|29501.1|29501.1|29461.1|807
1745848500000|2025-04-28 13:55:00|29521|29481|29521.1|29481.1|29531.1|29491.1|29501.1|29461.1|938
1745848800000|2025-04-28 14:00:00|29521|29481|29471.1|29431.1|29521|29481|29471.1|29431.1|587
1745849100000|2025-04-28 14:05:00|29466.1|29426.1|29521.2|29481.2|29521.2|29481.2|29466|29426|976
1745849400000|2025-04-28 14:10:00|29526.2|29486.2|29501.2|29461.2|29531.2|29491.2|29491.2|29451.2|3125
1745849700000|2025-04-28 14:15:00|29510.9|29470.9|29510.9|29470.9|29521.2|29481.2|29500.9|29460.9|770
1745850000000|2025-04-28 14:20:00|29511.1|29471.1|29501.2|29461.2|29511.2|29471.2|29491.2|29451.2|290
1745850300000|2025-04-28 14:25:00|29501.1|29461.1|29491.2|29451.2|29511.2|29471.2|29491.2|29451.2|773
1745850600000|2025-04-28 14:30:00|29496.2|29456.2|29521.1|29481.1|29521.1|29481.1|29491.1|29451.1|458
1745850900000|2025-04-28 14:35:00|29521|29481|29511|29471|29521|29481|29491|29451|495
1745851200000|2025-04-28 14:40:00|29511.2|29471.2|29501|29461|29511.2|29471.2|29486.1|29446.1|693
1745851500000|2025-04-28 14:45:00|29491.3|29451.3|29481|29441|29501|29461|29481|29441|803
1745851800000|2025-04-28 14:50:00|29471.1|29431.1|29461.1|29421.1|29481|29441|29451.3|29411.3|636
1745852100000|2025-04-28 14:55:00|29461.3|29421.3|29481.3|29441.3|29491.1|29451.1|29451.3|29411.3|767
1745852400000|2025-04-28 15:00:00|29486.2|29446.2|29491|29451|29491.3|29451.3|29471.2|29431.2|529
1745852700000|2025-04-28 15:05:00|29481.3|29441.3|29530.9|29490.9|29531|29491|29481.3|29441.3|731
1745853000000|2025-04-28 15:10:00|29530.8|29490.8|29511.1|29471.1|29541|29501|29501.1|29461.1|1119
1745853300000|2025-04-28 15:15:00|29511.2|29471.2|29511.2|29471.2|29511.3|29471.3|29491.3|29451.3|283
1745853600000|2025-04-28 15:20:00|29511.3|29471.3|29491.4|29451.4|29511.3|29471.3|29491.3|29451.3|334
1745853900000|2025-04-28 15:25:00|29491.2|29451.2|29481.2|29441.2|29491.4|29451.4|29471.4|29431.4|637
1745854200000|2025-04-28 15:30:00|29481.4|29441.4|29461.4|29421.4|29481.4|29441.4|29461.1|29421.1|462
1745854500000|2025-04-28 15:35:00|29471.2|29431.2|29521.3|29481.3|29521.3|29481.3|29471.2|29431.2|1643
1745854800000|2025-04-28 15:40:00|29531.1|29491.1|29571.3|29531.3|29581.1|29541.1|29531.1|29491.1|578
1745855100000|2025-04-28 15:45:00|29571.4|29531.4|29571.1|29531.1|29596.3|29556.3|29571.1|29531.1|330
1745855400000|2025-04-28 15:50:00|29571.4|29531.4|29581.2|29541.2|29601.1|29561.1|29571.1|29531.1|343
1745855700000|2025-04-28 15:55:00|29571.4|29531.4|29591.2|29551.2|29606.2|29566.2|29551.3|29511.3|1211
1745856000000|2025-04-28 16:00:00|29581.2|29541.2|29561.2|29521.2|29601.2|29561.2|29561.2|29521.2|1037
1745856300000|2025-04-28 16:05:00|29561.3|29521.3|29581.2|29541.2|29591.2|29551.2|29561.2|29521.2|704
1745856600000|2025-04-28 16:10:00|29576.3|29536.3|29611.2|29571.2|29621.2|29581.2|29571.2|29531.2|474
1745856900000|2025-04-28 16:15:00|29621.2|29581.2|29620.9|29580.9|29631.2|29591.2|29620.9|29580.9|222
1745857200000|2025-04-28 16:20:00|29621.1|29581.1|29641.1|29601.1|29641.1|29601.1|29611.1|29571.1|374
1745857500000|2025-04-28 16:25:00|29641.2|29601.2|29671|29631|29671|29631|29641.2|29601.2|394
1745857800000|2025-04-28 16:30:00|29671.1|29631.1|29656.1|29616.1|29671.2|29631.2|29641.1|29601.1|391
1745858100000|2025-04-28 16:35:00|29651.3|29611.3|29651|29611|29651.3|29611.3|29641|29601|276
1745858400000|2025-04-28 16:40:00|29651.1|29611.1|29651|29611|29671.1|29631.1|29641.3|29601.3|377
1745858700000|2025-04-28 16:45:00|29646.1|29606.1|29661|29621|29661.1|29621.1|29646.1|29606.1|397
1745859000000|2025-04-28 16:50:00|29661.2|29621.2|29691|29651|29691|29651|29661|29621|436
1745859300000|2025-04-28 16:55:00|29681|29641|29676|29636|29691|29651|29671|29631|370
1745859600000|2025-04-28 17:00:00|29680.9|29640.9|29711|29671|29711|29671|29671.3|29631.3|256
1745859900000|2025-04-28 17:05:00|29721|29681|29701.1|29661.1|29721.2|29681.2|29701|29661|489
1745860200000|2025-04-28 17:10:00|29696.2|29656.2|29696.2|29656.2|29711.1|29671.1|29681.1|29641.1|760
1745860500000|2025-04-28 17:15:00|29691.2|29651.2|29711.4|29671.4|29721.1|29681.1|29691.2|29651.2|272
1745860800000|2025-04-28 17:20:00|29716.2|29676.2|29721.1|29681.1|29721.1|29681.1|29701.1|29661.1|388
1745861100000|2025-04-28 17:25:00|29711.1|29671.1|29711.1|29671.1|29721.1|29681.1|29706.2|29666.2|300
1745861400000|2025-04-28 17:30:00|29706.2|29666.2|29721.4|29681.4|29721.4|29681.4|29701.1|29661.1|385
1745861700000|2025-04-28 17:35:00|29731.1|29691.1|29721.3|29681.3|29731.3|29691.3|29716.3|29676.3|467
1745862000000|2025-04-28 17:40:00|29721.4|29681.4|29691.1|29651.1|29721.4|29681.4|29691.1|29651.1|730
1745862300000|2025-04-28 17:45:00|29691.3|29651.3|29681.1|29641.1|29691.3|29651.3|29671.1|29631.1|1298
1745862600000|2025-04-28 17:50:00|29671.3|29631.3|29651.2|29611.2|29671.4|29631.4|29641.2|29601.2|558
1745862900000|2025-04-28 17:55:00|29661.2|29621.2|29631.2|29591.2|29671.2|29631.2|29631.2|29591.2|611
1745863200000|2025-04-28 18:00:00|29621.2|29581.2|29671|29631|29671.2|29631.2|29621.2|29581.2|678
1745863500000|2025-04-28 18:05:00|29671.2|29631.2|29641.2|29601.2|29671.2|29631.2|29641.2|29601.2|1351
1745863800000|2025-04-28 18:10:00|29651.2|29611.2|29621.2|29581.2|29686.1|29646.1|29611.2|29571.2|2632
1745864100000|2025-04-28 18:15:00|29621.4|29581.4|29626.5|29586.5|29631.5|29591.5|29611.2|29571.2|1422
1745884800000|2025-04-29 00:00:00|29597.4|29557.4|29617.4|29577.4|29637.2|29597.2|29572.2|29532.2|699
1745885100000|2025-04-29 00:05:00|29617.2|29577.2|29622.4|29582.4|29642.2|29602.2|29612.4|29572.4|45
1745885400000|2025-04-29 00:10:00|29632.2|29592.2|29642.2|29602.2|29642.4|29602.4|29632.2|29592.2|32
1745885700000|2025-04-29 00:15:00|29642.1|29602.1|29647.2|29607.2|29672.1|29632.1|29642.1|29602.1|63
1745886000000|2025-04-29 00:20:00|29647.3|29607.3|29647.3|29607.3|29652.3|29612.3|29637.3|29597.3|25
1745886300000|2025-04-29 00:25:00|29642.4|29602.4|29652.3|29612.3|29662.1|29622.1|29642.4|29602.4|10
1745886600000|2025-04-29 00:30:00|29652.4|29612.4|29652.5|29612.5|29662.1|29622.1|29652.3|29612.3|3
1745886900000|2025-04-29 00:35:00|29652.3|29612.3|29647.3|29607.3|29652.5|29612.5|29647.3|29607.3|2
1745887200000|2025-04-29 00:40:00|29652.1|29612.1|29632.5|29592.5|29652.1|29612.1|29632.5|29592.5|26
1745887500000|2025-04-29 00:45:00|29632.3|29592.3|29632.5|29592.5|29632.5|29592.5|29632.3|29592.3|33
1745887800000|2025-04-29 00:50:00|29632.3|29592.3|29622.5|29582.5|29632.5|29592.5|29622.5|29582.5|11
1745888100000|2025-04-29 00:55:00|29632.3|29592.3|29632.5|29592.5|29632.5|29592.5|29622.5|29582.5|10
1745888400000|2025-04-29 01:00:00|29627.3|29587.3|29622.5|29582.5|29632.2|29592.2|29602.5|29562.5|78
1745888700000|2025-04-29 01:05:00|29622.4|29582.4|29622.5|29582.5|29622.5|29582.5|29617.4|29577.4|62
1745889000000|2025-04-29 01:10:00|29622.4|29582.4|29622.6|29582.6|29622.6|29582.6|29617.4|29577.4|6
1745889300000|2025-04-29 01:15:00|29632.6|29592.6|29632.6|29592.6|29632.6|29592.6|29632.2|29592.2|29
1745889600000|2025-04-29 01:20:00|29632.4|29592.4|29632.6|29592.6|29632.6|29592.6|29632.4|29592.4|2
1745889900000|2025-04-29 01:25:00|29652.6|29612.6|29652.6|29612.6|29652.6|29612.6|29652.4|29612.4|25
1745890200000|2025-04-29 01:30:00|29657.6|29617.6|29662.6|29622.6|29662.6|29622.6|29657.6|29617.6|7
1745890500000|2025-04-29 01:35:00|29662.4|29622.4|29667.4|29627.4|29682.3|29642.3|29657.4|29617.4|20
1745890800000|2025-04-29 01:40:00|29662.6|29622.6|29652.6|29612.6|29662.6|29622.6|29652.6|29612.6|5
1745891100000|2025-04-29 01:45:00|29647.5|29607.5|29642.3|29602.3|29647.8|29607.8|29642.3|29602.3|5
1745891400000|2025-04-29 01:50:00|29642.5|29602.5|29642.7|29602.7|29642.7|29602.7|29642.3|29602.3|2
1745891700000|2025-04-29 01:55:00|29642.5|29602.5|29642.7|29602.7|29642.7|29602.7|29642.5|29602.5|5
1745892000000|2025-04-29 02:00:00|29632.7|29592.7|29627.9|29587.9|29642.7|29602.7|29623|29583|24
1745892300000|2025-04-29 02:05:00|29632.7|29592.7|29622.7|29582.7|29632.7|29592.7|29622.7|29582.7|21
1745892600000|2025-04-29 02:10:00|29627.5|29587.5|29632.7|29592.7|29632.7|29592.7|29622.7|29582.7|45
1745892900000|2025-04-29 02:15:00|29637.5|29597.5|29632.7|29592.7|29642.7|29602.7|29632.7|29592.7|2
1745893200000|2025-04-29 02:20:00|29637.7|29597.7|29642.7|29602.7|29642.7|29602.7|29632.7|29592.7|31
1745893500000|2025-04-29 02:25:00|29647.7|29607.7|29632.7|29592.7|29647.7|29607.7|29632.7|29592.7|18
1745893800000|2025-04-29 02:30:00|29642.6|29602.6|29652.6|29612.6|29662.4|29622.4|29632.7|29592.7|19
1745894100000|2025-04-29 02:35:00|29652.4|29612.4|29647.6|29607.6|29652.8|29612.8|29647.6|29607.6|0
1745894400000|2025-04-29 02:40:00|29642.8|29602.8|29637.6|29597.6|29642.8|29602.8|29632.8|29592.8|4
1745894700000|2025-04-29 02:45:00|29642.4|29602.4|29642.6|29602.6|29642.8|29602.8|29637.6|29597.6|3
1745895000000|2025-04-29 02:50:00|29642.8|29602.8|29642.8|29602.8|29642.8|29602.8|29642.4|29602.4|13
1745895300000|2025-04-29 02:55:00|29637.6|29597.6|29632.8|29592.8|29642.5|29602.5|29632.8|29592.8|12
1745895600000|2025-04-29 03:00:00|||||||||15
1745895900000|2025-04-29 03:05:00|29622.8|29582.8|29632.8|29592.8|29632.8|29592.8|29617.8|29577.8|3
1745896200000|2025-04-29 03:10:00|29632.7|29592.7|29597.9|29557.9|29632.7|29592.7|29597.9|29557.9|10
1745896500000|2025-04-29 03:15:00|29602.7|29562.7|29602.9|29562.9|29607.7|29567.7|29602.7|29562.7|5
1745896800000|2025-04-29 03:20:00|29602.7|29562.7|29602.7|29562.7|29602.9|29562.9|29592.9|29552.9|9
1745897100000|2025-04-29 03:25:00|29602.5|29562.5|29597.7|29557.7|29602.9|29562.9|29597.7|29557.7|17
1745897400000|2025-04-29 03:30:00|29597.9|29557.9|29622.7|29582.7|29622.9|29582.9|29597.7|29557.7|11
1745897700000|2025-04-29 03:35:00|29622.9|29582.9|29622.9|29582.9|29622.9|29582.9|29613.1|29573.1|63
1745898000000|2025-04-29 03:40:00|29622.7|29582.7|29622.9|29582.9|29622.9|29582.9|29613.1|29573.1|5
1745898300000|2025-04-29 03:45:00|||||||||4
1745898600000|2025-04-29 03:50:00|29632.6|29592.6|29633|29593|29633|29593|29632.6|29592.6|2
1745898900000|2025-04-29 03:55:00|||||||||2
1745899200000|2025-04-29 04:00:00|29628|29588|29633|29593|29633|29593|29628|29588|7
1745899500000|2025-04-29 04:05:00|||||||||26
1745900100000|2025-04-29 04:15:00|||||||||12
1745900700000|2025-04-29 04:25:00|29628|29588|29623|29583|29628|29588|29623|29583|4
1745901000000|2025-04-29 04:30:00|29623.1|29583.1|29623.1|29583.1|29623.1|29583.1|29623.1|29583.1|0
1745902200000|2025-04-29 04:50:00|29632.9|29592.9|29633.1|29593.1|29633.1|29593.1|29628.1|29588.1|20
1745902500000|2025-04-29 04:55:00|29623.1|29583.1|29623.1|29583.1|29623.1|29583.1|29623.1|29583.1|11
1745902800000|2025-04-29 05:00:00|||||||||3
1745903100000|2025-04-29 05:05:00|||||||||8
1745903400000|2025-04-29 05:10:00|29633|29593|29623.2|29583.2|29633.1|29593.1|29623.2|29583.2|9
1745903700000|2025-04-29 05:15:00|29628.2|29588.2|29618|29578|29633.2|29593.2|29613.2|29573.2|12
1745904000000|2025-04-29 05:20:00|29623|29583|29618.2|29578.2|29623.2|29583.2|29618|29578|1
1745904300000|2025-04-29 05:25:00|29623|29583|29608|29568|29623|29583|29608|29568|6
1745904600000|2025-04-29 05:30:00|29603.2|29563.2|29613.2|29573.2|29618|29578|29603.2|29563.2|3
1745904900000|2025-04-29 05:35:00|29613|29573|29613.2|29573.2|29613.2|29573.2|29608|29568|1
1745905200000|2025-04-29 05:40:00|29623|29583|29613|29573|29623.2|29583.2|29603.2|29563.2|15
1745905500000|2025-04-29 05:45:00|29608.2|29568.2|29613.2|29573.2|29613.2|29573.2|29608.1|29568.1|3
1745905800000|2025-04-29 05:50:00|29613.1|29573.1|29623.3|29583.3|29623.3|29583.3|29613.1|29573.1|1
1745906100000|2025-04-29 05:55:00|29623.1|29583.1|29618.1|29578.1|29623.3|29583.3|29618.1|29578.1|1
1745906400000|2025-04-29 06:00:00|29623.1|29583.1|29618.1|29578.1|29623.3|29583.3|29618.1|29578.1|0
1745906700000|2025-04-29 06:05:00|29613.3|29573.3|29608.1|29568.1|29613.3|29573.3|29603.3|29563.3|9
1745907000000|2025-04-29 06:10:00|29603.3|29563.3|29603.1|29563.1|29603.3|29563.3|29602.9|29562.9|0
1745907300000|2025-04-29 06:15:00|29603.3|29563.3|29603.3|29563.3|29603.3|29563.3|29598.1|29558.1|3
1745907600000|2025-04-29 06:20:00|29603.1|29563.1|29583.3|29543.3|29603.3|29563.3|29578.1|29538.1|12
1745907900000|2025-04-29 06:25:00|29583.1|29543.1|29598.2|29558.2|29598.2|29558.2|29583.1|29543.1|9
1745908200000|2025-04-29 06:30:00|29593.3|29553.3|29588.4|29548.4|29603.4|29563.4|29583.4|29543.4|23
1745908500000|2025-04-29 06:35:00|29583.4|29543.4|29588.4|29548.4|29593.2|29553.2|29583.2|29543.2|4
1745908800000|2025-04-29 06:40:00|29593.2|29553.2|29593.4|29553.4|29593.4|29553.4|29583.4|29543.4|15
1745909100000|2025-04-29 06:45:00|29603.4|29563.4|29603.4|29563.4|29603.4|29563.4|29603.4|29563.4|9
1745909400000|2025-04-29 06:50:00|29613.4|29573.4|29618.4|29578.4|29633.4|29593.4|29608.2|29568.2|19
1745909700000|2025-04-29 06:55:00|29618.2|29578.2|29573.4|29533.4|29623.4|29583.4|29573.4|29533.4|59
1745910000000|2025-04-29 07:00:00|29578.4|29538.4|29603.4|29563.4|29613.2|29573.2|29573.4|29533.4|22
1745910300000|2025-04-29 07:05:00|29593.4|29553.4|29603.4|29563.4|29603.4|29563.4|29593.4|29553.4|41
1745910600000|2025-04-29 07:10:00|29608.3|29568.3|29613.5|29573.5|29613.5|29573.5|29603.5|29563.5|20
1745910900000|2025-04-29 07:15:00|29608.5|29568.5|29608.5|29568.5|29613.5|29573.5|29603.5|29563.5|5
1745911200000|2025-04-29 07:20:00|29613.5|29573.5|29603.5|29563.5|29613.5|29573.5|29593.5|29553.5|8
1745911500000|2025-04-29 07:25:00|29593.5|29553.5|29603.5|29563.5|29603.5|29563.5|29573.5|29533.5|48
1745911800000|2025-04-29 07:30:00|29598.5|29558.5|29583.5|29543.5|29603.3|29563.3|29583.5|29543.5|21
1745912100000|2025-04-29 07:35:00|29583.3|29543.3|29583.5|29543.5|29593.5|29553.5|29578.3|29538.3|16
1745912400000|2025-04-29 07:40:00|29578.5|29538.5|29573.5|29533.5|29578.5|29538.5|29573.5|29533.5|30
1745912700000|2025-04-29 07:45:00|29578.5|29538.5|29568.5|29528.5|29578.5|29538.5|29568.3|29528.3|20
1745913000000|2025-04-29 07:50:00|29573.4|29533.4|29608.4|29568.4|29613.4|29573.4|29568.5|29528.5|58
1745913300000|2025-04-29 07:55:00|29603.6|29563.6|29593.6|29553.6|29608.4|29568.4|29583.6|29543.6|55
1745913600000|2025-04-29 08:00:00|29588.8|29548.8|29593.6|29553.6|29593.6|29553.6|29583.6|29543.6|6
1745913900000|2025-04-29 08:05:00|29593.4|29553.4|29553.6|29513.6|29593.4|29553.4|29553.6|29513.6|14
1745914200000|2025-04-29 08:10:00|29553.4|29513.4|29553.6|29513.6|29553.6|29513.6|29548.4|29508.4|26
1745914500000|2025-04-29 08:15:00|||||||||8
1745914800000|2025-04-29 08:20:00|29553.4|29513.4|29543.6|29503.6|29553.4|29513.4|29543.6|29503.6|15
1745915100000|2025-04-29 08:25:00|29553.6|29513.6|29553.6|29513.6|29553.6|29513.6|29553.4|29513.4|24
1745915400000|2025-04-29 08:30:00|29563.5|29523.5|29553.7|29513.7|29563.6|29523.6|29553.6|29513.6|25
1745915700000|2025-04-29 08:35:00|29553.5|29513.5|29543.7|29503.7|29553.7|29513.7|29543.7|29503.7|19
1745916000000|2025-04-29 08:40:00|29553.7|29513.7|29553.7|29513.7|29563.7|29523.7|29543.7|29503.7|68
1745916300000|2025-04-29 08:45:00|29563.7|29523.7|29563.7|29523.7|29568.7|29528.7|29558.7|29518.7|68
1745916600000|2025-04-29 08:50:00|29573.7|29533.7|29573.7|29533.7|29583.5|29543.5|29568.7|29528.7|30
1745916900000|2025-04-29 08:55:00|29573.5|29533.5|29578.5|29538.5|29588.5|29548.5|29573.5|29533.5|3
1745917200000|2025-04-29 09:00:00|29583.5|29543.5|29598.5|29558.5|29603.7|29563.7|29583.5|29543.5|16
1745917500000|2025-04-29 09:05:00|29603.5|29563.5|29593.7|29553.7|29603.5|29563.5|29593.7|29553.7|12
1745917800000|2025-04-29 09:10:00|29593.5|29553.5|29603.6|29563.6|29603.6|29563.6|29588.6|29548.6|58
1745918100000|2025-04-29 09:15:00|29603.8|29563.8|29608.6|29568.6|29608.6|29568.6|29593.8|29553.8|48
1745918400000|2025-04-29 09:20:00|29603.8|29563.8|29613.6|29573.6|29613.8|29573.8|29603.6|29563.6|145
1745918700000|2025-04-29 09:25:00|29613.8|29573.8|29623.4|29583.4|29633.6|29593.6|29613.6|29573.6|69
1745919000000|2025-04-29 09:30:00|29623.6|29583.6|29623.4|29583.4|29623.8|29583.8|29623.4|29583.4|11
1745919300000|2025-04-29 09:35:00|29623.6|29583.6|29603.8|29563.8|29623.6|29583.6|29603.4|29563.4|24
1745919600000|2025-04-29 09:40:00|29603.6|29563.6|29603.4|29563.4|29603.8|29563.8|29588.6|29548.6|77
1745919900000|2025-04-29 09:45:00|29603.6|29563.6|29598.6|29558.6|29603.8|29563.8|29593.8|29553.8|5
1745920200000|2025-04-29 09:50:00|29603.6|29563.6|29603.9|29563.9|29603.9|29563.9|29598.6|29558.6|1
1745920500000|2025-04-29 09:55:00|29613.9|29573.9|29623.9|29583.9|29623.9|29583.9|29613.9|29573.9|201
1745920800000|2025-04-29 10:00:00|29623.7|29583.7|29603.9|29563.9|29623.7|29583.7|29603.9|29563.9|18
1745921100000|2025-04-29 10:05:00|29608.7|29568.7|29613.9|29573.9|29613.9|29573.9|29603.7|29563.7|15
1745921400000|2025-04-29 10:10:00|29608.9|29568.9|29598.9|29558.9|29613.9|29573.9|29598.7|29558.7|49
1745921700000|2025-04-29 10:15:00|29598.7|29558.7|29603.7|29563.7|29603.9|29563.9|29588.7|29548.7|22
1745922000000|2025-04-29 10:20:00|29603.9|29563.9|29598.9|29558.9|29603.9|29563.9|29598.7|29558.7|2
1745922300000|2025-04-29 10:25:00|29598.7|29558.7|29603.9|29563.9|29603.9|29563.9|29593.9|29553.9|15
1745922600000|2025-04-29 10:30:00|29603.7|29563.7|29594|29554|29604|29564|29594|29554|15
1745922900000|2025-04-29 10:35:00|29593.8|29553.8|29593.8|29553.8|29594|29554|29584|29544|63
1745923200000|2025-04-29 10:40:00|29584|29544|29594|29554|29604|29564|29584|29544|41
1745923500000|2025-04-29 10:45:00|29593.8|29553.8|29593.8|29553.8|29594|29554|29588.8|29548.8|17
1745923800000|2025-04-29 10:50:00|29593.6|29553.6|29594|29554|29594|29554|29593.6|29553.6|7
1745924100000|2025-04-29 10:55:00|29593.8|29553.8|29584|29544|29593.8|29553.8|29584|29544|32
1745924400000|2025-04-29 11:00:00|29593.8|29553.8|29604|29564|29604|29564|29593.8|29553.8|16
1745924700000|2025-04-29 11:05:00|29608.8|29568.8|29624|29584|29634|29594|29608.8|29568.8|48
1745925000000|2025-04-29 11:10:00|29623.8|29583.8|29634.1|29594.1|29634.1|29594.1|29614|29574|43
1745925300000|2025-04-29 11:15:00|29633.9|29593.9|29634.1|29594.1|29634.1|29594.1|29623.9|29583.9|34
1745925600000|2025-04-29 11:20:00|||||||||7
1745925900000|2025-04-29 11:25:00|29633.9|29593.9|29654.1|29614.1|29659.1|29619.1|29624.1|29584.1|33
1745926200000|2025-04-29 11:30:00|29653.9|29613.9|29643.9|29603.9|29654.1|29614.1|29624.1|29584.1|66
1745926500000|2025-04-29 11:35:00|29644.1|29604.1|29614.1|29574.1|29644.1|29604.1|29614.1|29574.1|59
1745926800000|2025-04-29 11:40:00|29623.7|29583.7|29593.7|29553.7|29624.1|29584.1|29593.7|29553.7|53
1745927100000|2025-04-29 11:45:00|29583.9|29543.9|29548.7|29508.7|29584.1|29544.1|29543.7|29503.7|296
1745927400000|2025-04-29 11:50:00|29548.9|29508.9|29543.7|29503.7|29554.2|29514.2|29543.7|29503.7|98
1745927700000|2025-04-29 11:55:00|29533.7|29493.7|29504|29464|29533.7|29493.7|29494.2|29454.2|599
1745928000000|2025-04-29 12:00:00|29504.2|29464.2|29503.8|29463.8|29514|29474|29493.8|29453.8|74
1745928300000|2025-04-29 12:05:00|29504|29464|29484|29444|29504|29464|29483.8|29443.8|131
1745928600000|2025-04-29 12:10:00|29484.2|29444.2|29483.8|29443.8|29484.2|29444.2|29483.8|29443.8|60
1745928900000|2025-04-29 12:15:00|29484.2|29444.2|29519|29479|29523.8|29483.8|29484.2|29444.2|177
1745929200000|2025-04-29 12:20:00|29523.8|29483.8|29534|29494|29543.8|29503.8|29513.8|29473.8|103
1745929500000|2025-04-29 12:25:00|29533.8|29493.8|29504|29464|29534|29494|29503.8|29463.8|777
1745929800000|2025-04-29 12:30:00|29503.8|29463.8|29513.8|29473.8|29513.8|29473.8|29503.8|29463.8|109
1745930100000|2025-04-29 12:35:00|29504.1|29464.1|29514.3|29474.3|29544.3|29504.3|29503.8|29463.8|176
1745930400000|2025-04-29 12:40:00|29514.1|29474.1|29544.1|29504.1|29579.3|29539.3|29514.1|29474.1|209
1745933400000|2025-04-29 13:30:00|29539.4|29499.4|29544.4|29504.4|29564|29524|29504.4|29464.4|2003
1745933700000|2025-04-29 13:35:00|29544.2|29504.2|29644|29604|29644.2|29604.2|29544|29504|1504
1745934000000|2025-04-29 13:40:00|29639.2|29599.2|29644|29604|29674|29634|29624|29584|862
1745934300000|2025-04-29 13:45:00|29639|29599|29624|29584|29654|29614|29614|29574|1286
1745934600000|2025-04-29 13:50:00|29614|29574|29644|29604|29654|29614|29614|29574|753
1745934900000|2025-04-29 13:55:00|29644.2|29604.2|29584|29544|29654|29614|29574.3|29534.3|1235
1745935200000|2025-04-29 14:00:00|29584.3|29544.3|29604.1|29564.1|29609.3|29569.3|29584|29544|767
1745935500000|2025-04-29 14:05:00|29594.3|29554.3|29574.3|29534.3|29604.1|29564.1|29564.1|29524.1|1965
1745935800000|2025-04-29 14:10:00|29564.5|29524.5|29554.5|29514.5|29574.3|29534.3|29554.3|29514.3|375
1745936100000|2025-04-29 14:15:00|29564.1|29524.1|29569.5|29529.5|29574.5|29534.5|29554.5|29514.5|616
1745936400000|2025-04-29 14:20:00|29574.3|29534.3|29519.5|29479.5|29574.3|29534.3|29509.5|29469.5|1419
1745936700000|2025-04-29 14:25:00|29524.3|29484.3|29554.3|29514.3|29554.5|29514.5|29509.5|29469.5|415
1745937000000|2025-04-29 14:30:00|29559.3|29519.3|29534.3|29494.3|29564.3|29524.3|29534.1|29494.1|498
1745937300000|2025-04-29 14:35:00|29534.1|29494.1|29554.4|29514.4|29554.6|29514.6|29514.6|29474.6|2912
1745937600000|2025-04-29 14:40:00|29554.6|29514.6|29584.6|29544.6|29594.4|29554.4|29554.4|29514.4|776
1745937900000|2025-04-29 14:45:00|29584.4|29544.4|29604.6|29564.6|29614.6|29574.6|29574.4|29534.4|1035
1745938200000|2025-04-29 14:50:00|29604.4|29564.4|29594.6|29554.6|29614.6|29574.6|29594.4|29554.4|844
1745938500000|2025-04-29 14:55:00|29599.6|29559.6|29544.6|29504.6|29604.6|29564.6|29544.6|29504.6|1345
1745938800000|2025-04-29 15:00:00|29554.6|29514.6|29564.6|29524.6|29574.6|29534.6|29544.6|29504.6|557
1745939100000|2025-04-29 15:05:00|29564.4|29524.4|29594.6|29554.6|29604.4|29564.4|29564.4|29524.4|525
1745939400000|2025-04-29 15:10:00|29594.4|29554.4|29604.7|29564.7|29604.7|29564.7|29574.4|29534.4|762
1745939700000|2025-04-29 15:15:00|29604.4|29564.4|29594.7|29554.7|29604.7|29564.7|29574.7|29534.7|1153
1745940000000|2025-04-29 15:20:00|29604.5|29564.5|29574.7|29534.7|29604.7|29564.7|29574.7|29534.7|1573
1745940300000|2025-04-29 15:25:00|29584.5|29544.5|29569.9|29529.9|29589.5|29549.5|29564.9|29524.9|1665
1745940600000|2025-04-29 15:30:00|29569.7|29529.7|29574.7|29534.7|29579.9|29539.9|29564.7|29524.7|788
1745940900000|2025-04-29 15:35:00|29574.9|29534.9|29594.7|29554.7|29594.9|29554.9|29569.7|29529.7|423
1745941200000|2025-04-29 15:40:00|29589.9|29549.9|29584.7|29544.7|29595.2|29555.2|29584.7|29544.7|1264
1745941500000|2025-04-29 15:45:00|29574.7|29534.7|29605|29565|29615|29575|29574.7|29534.7|906
1745941800000|2025-04-29 15:50:00|29595|29555|29610|29570|29615|29575|29584.7|29544.7|698
1745942100000|2025-04-29 15:55:00|29605.2|29565.2|29625.2|29585.2|29625.2|29585.2|29604.8|29564.8|375
1745942400000|2025-04-29 16:00:00|29625|29585|29610|29570|29634.8|29594.8|29605|29565|573
1745942700000|2025-04-29 16:05:00|29605.2|29565.2|29615.2|29575.2|29635|29595|29605.2|29565.2|1145
1745943000000|2025-04-29 16:10:00|29620|29580|29625|29585|29625.2|29585.2|29614.8|29574.8|300
1745943300000|2025-04-29 16:15:00|29624.8|29584.8|29624.8|29584.8|29654.8|29614.8|29624.8|29584.8|705
1745943600000|2025-04-29 16:20:00|29620|29580|29610.1|29570.1|29624.8|29584.8|29595.3|29555.3|416
1745943900000|2025-04-29 16:25:00|29614.8|29574.8|29604.8|29564.8|29625.1|29585.1|29604.8|29564.8|550
1745944200000|2025-04-29 16:30:00|29605.1|29565.1|29654.9|29614.9|29654.9|29614.9|29604.8|29564.8|1142
1745944500000|2025-04-29 16:35:00|29649.9|29609.9|29674.9|29634.9|29684.9|29644.9|29645.1|29605.1|559
1745944800000|2025-04-29 16:40:00|29675.1|29635.1|29714.9|29674.9|29714.9|29674.9|29665.3|29625.3|602
1745945100000|2025-04-29 16:45:00|29714.7|29674.7|29744.4|29704.4|29744.7|29704.7|29714.7|29674.7|344
1745945400000|2025-04-29 16:50:00|29734.9|29694.9|29739.7|29699.7|29764.5|29724.5|29734.7|29694.7|639
1745945700000|2025-04-29 16:55:00|29734.9|29694.9|29774.5|29734.5|29774.5|29734.5|29734.7|29694.7|917
1745946000000|2025-04-29 17:00:00|29774.7|29734.7|29844.5|29804.5|29864.3|29824.3|29774.5|29734.5|1750
1745946300000|2025-04-29 17:05:00|29854|29814|29874|29834|29874|29834|29834|29794|663
1745946600000|2025-04-29 17:10:00|29864.3|29824.3|29844.1|29804.1|29864.3|29824.3|29814.3|29774.3|867
1745946900000|2025-04-29 17:15:00|29849.1|29809.1|29864.1|29824.1|29874.1|29834.1|29824.1|29784.1|631
1745947200000|2025-04-29 17:20:00|29864.3|29824.3|29874.1|29834.1|29904.1|29864.1|29854.1|29814.1|1025
1745947500000|2025-04-29 17:25:00|29869.1|29829.1|29904.1|29864.1|29904.1|29864.1|29864.3|29824.3|1092
1745947800000|2025-04-29 17:30:00|29914.1|29874.1|29914.1|29874.1|29934.1|29894.1|29909.3|29869.3|584
1745948100000|2025-04-29 17:35:00|29909.3|29869.3|29944.1|29904.1|29944.1|29904.1|29854.6|29814.6|1074
1745948400000|2025-04-29 17:40:00|29934.3|29894.3|29884.1|29844.1|29934.3|29894.3|29884.1|29844.1|794
1745948700000|2025-04-29 17:45:00|29884.4|29844.4|29884.1|29844.1|29894.1|29854.1|29864.1|29824.1|785
1745949000000|2025-04-29 17:50:00|29874.4|29834.4|29844.6|29804.6|29884.4|29844.4|29844.1|29804.1|823
1745949300000|2025-04-29 17:55:00|29849.4|29809.4|29879.4|29839.4|29884.2|29844.2|29834.1|29794.1|740
1745949600000|2025-04-29 18:00:00|29874.6|29834.6|29874.9|29834.9|29884.6|29844.6|29864.4|29824.4|1208
1745949900000|2025-04-29 18:05:00|29884.6|29844.6|29864.6|29824.6|29894.6|29854.6|29864.2|29824.2|857
1745950200000|2025-04-29 18:10:00|29864.4|29824.4|29854.7|29814.7|29864.6|29824.6|29815.1|29775.1|2343
1745950500000|2025-04-29 18:15:00|29864.7|29824.7|29844.4|29804.4|29884.7|29844.7|29824.7|29784.7|1650
1745971200000|2025-04-30 00:00:00|29835.5|29795.5|29855.5|29815.5|29880.2|29840.2|29835|29795|180
1745971500000|2025-04-30 00:05:00|29865.2|29825.2|29835.5|29795.5|29865.5|29825.5|29825.5|29785.5|94
1745971800000|2025-04-30 00:10:00|29840.5|29800.5|29845.3|29805.3|29850.5|29810.5|29835.5|29795.5|2
1745972100000|2025-04-30 00:15:00|29845.5|29805.5|29825.8|29785.8|29855.5|29815.5|29825.8|29785.8|74
1745972400000|2025-04-30 00:20:00|29835.5|29795.5|29815.8|29775.8|29835.5|29795.5|29815.5|29775.5|9
1745972700000|2025-04-30 00:25:00|29815.5|29775.5|29815.5|29775.5|29815.8|29775.8|29805.5|29765.5|6
1745973000000|2025-04-30 00:30:00|29810.8|29770.8|29795.6|29755.6|29810.8|29770.8|29790.8|29750.8|122
1745973300000|2025-04-30 00:35:00|29795.8|29755.8|29805.6|29765.6|29805.8|29765.8|29795.6|29755.6|6
1745973600000|2025-04-30 00:40:00|29800.6|29760.6|29805.6|29765.6|29805.6|29765.6|29795.6|29755.6|7
1745973900000|2025-04-30 00:45:00|29795.6|29755.6|29805.6|29765.6|29805.6|29765.6|29795.6|29755.6|6
1745974200000|2025-04-30 00:50:00|29800.6|29760.6|29805.6|29765.6|29805.6|29765.6|29795.9|29755.9|2
1745974500000|2025-04-30 00:55:00|29800.6|29760.6|29795.6|29755.6|29800.6|29760.6|29795.6|29755.6|2
1745974800000|2025-04-30 01:00:00|29795.9|29755.9|29795.9|29755.9|29805.6|29765.6|29795.6|29755.6|6
1745975100000|2025-04-30 01:05:00|29795.6|29755.6|29805.6|29765.6|29806.1|29766.1|29795.6|29755.6|6
1745975400000|2025-04-30 01:10:00|29805.9|29765.9|29795.7|29755.7|29806.2|29766.2|29795.7|29755.7|2
1745975700000|2025-04-30 01:15:00|29796.2|29756.2|29795.7|29755.7|29796.2|29756.2|29785.9|29745.9|10
1745976000000|2025-04-30 01:20:00|29795.9|29755.9|29795.7|29755.7|29796.2|29756.2|29795.7|29755.7|2
1745976300000|2025-04-30 01:25:00|29790.9|29750.9|29805.7|29765.7|29815.7|29775.7|29790.9|29750.9|41
1745976600000|2025-04-30 01:30:00|29805.9|29765.9|29815.7|29775.7|29815.7|29775.7|29805.7|29765.7|4
1745976900000|2025-04-30 01:35:00|29816|29776|29810.7|29770.7|29816|29776|29806|29766|3
1745977200000|2025-04-30 01:40:00|29811|29771|29806|29766|29815.7|29775.7|29805.7|29765.7|1
1745977500000|2025-04-30 01:45:00|29805.7|29765.7|29795.7|29755.7|29806.2|29766.2|29795.7|29755.7|2
1745977800000|2025-04-30 01:50:00|29785.7|29745.7|29785.8|29745.8|29785.8|29745.8|29775.7|29735.7|31
1745978100000|2025-04-30 01:55:00|29781|29741|29785.8|29745.8|29785.8|29745.8|29780.8|29740.8|4
1745978400000|2025-04-30 02:00:00|||||||||1
1745978700000|2025-04-30 02:05:00|29785.5|29745.5|29775.8|29735.8|29785.8|29745.8|29775.8|29735.8|6
1745979000000|2025-04-30 02:10:00|29771.1|29731.1|29775.8|29735.8|29775.8|29735.8|29771.1|29731.1|19
1745979300000|2025-04-30 02:15:00|||||||||5
1745979600000|2025-04-30 02:20:00|29785.8|29745.8|29770.8|29730.8|29785.8|29745.8|29770.8|29730.8|24
1745979900000|2025-04-30 02:25:00|29771.1|29731.1|29761.1|29721.1|29771.1|29731.1|29756.3|29716.3|80
1745980200000|2025-04-30 02:30:00|29756.4|29716.4|29756.1|29716.1|29766.1|29726.1|29751.1|29711.1|15
1745980500000|2025-04-30 02:35:00|29756.4|29716.4|29755.9|29715.9|29756.4|29716.4|29751.1|29711.1|4
1745980800000|2025-04-30 02:40:00|29756.1|29716.1|29745.9|29705.9|29756.1|29716.1|29745.9|29705.9|11
1745981100000|2025-04-30 02:45:00|29746.1|29706.1|29736.1|29696.1|29746.1|29706.1|29735.9|29695.9|18
1745981400000|2025-04-30 02:50:00|29736.4|29696.4|29741.2|29701.2|29745.9|29705.9|29736.1|29696.1|37
1745981700000|2025-04-30 02:55:00|29745.9|29705.9|29746.2|29706.2|29746.2|29706.2|29741.2|29701.2|3
1745982000000|2025-04-30 03:00:00|29751.2|29711.2|29745.9|29705.9|29751.2|29711.2|29745.9|29705.9|2
1745982300000|2025-04-30 03:05:00|29746.2|29706.2|29746.2|29706.2|29746.2|29706.2|29745.9|29705.9|0
1745982600000|2025-04-30 03:10:00|29745.9|29705.9|29746.2|29706.2|29746.5|29706.5|29745.9|29705.9|12
1745982900000|2025-04-30 03:15:00|29746.5|29706.5|29746.2|29706.2|29755.9|29715.9|29746|29706|3
1745983200000|2025-04-30 03:20:00|29746|29706|29746|29706|29751.2|29711.2|29746|29706|0
1745983500000|2025-04-30 03:25:00|29746.2|29706.2|29736|29696|29746.2|29706.2|29736|29696|6
1745983800000|2025-04-30 03:30:00|29736.2|29696.2|29736.3|29696.3|29736.3|29696.3|29736|29696|2
1745984100000|2025-04-30 03:35:00|29736|29696|29736|29696|29736|29696|29736|29696|4
1745984400000|2025-04-30 03:40:00|29736.3|29696.3|29741.3|29701.3|29741.3|29701.3|29736.3|29696.3|9
1745984700000|2025-04-30 03:45:00|29736.5|29696.5|29746.3|29706.3|29746.3|29706.3|29736.5|29696.5|3
1745985000000|2025-04-30 03:50:00|29746|29706|29746|29706|29746|29706|29746|29706|1
1745985300000|2025-04-30 03:55:00|29746.3|29706.3|29746.3|29706.3|29746.3|29706.3|29746.3|29706.3|0
1745985600000|2025-04-30 04:00:00|29746.1|29706.1|29746.3|29706.3|29746.3|29706.3|29746.1|29706.1|0
1745985900000|2025-04-30 04:05:00|29746.6|29706.6|29746.6|29706.6|29746.6|29706.6|29746.6|29706.6|1
1745986200000|2025-04-30 04:10:00|29746.3|29706.3|29746.6|29706.6|29746.6|29706.6|29746.3|29706.3|0
1745986500000|2025-04-30 04:15:00|29751.4|29711.4|29756.1|29716.1|29756.4|29716.4|29751.4|29711.4|3
1745986800000|2025-04-30 04:20:00|29756.4|29716.4|29756.1|29716.1|29756.4|29716.4|29756.1|29716.1|0
1745987100000|2025-04-30 04:25:00|29756.4|29716.4|29746.4|29706.4|29756.4|29716.4|29746.4|29706.4|14
1745987400000|2025-04-30 04:30:00|29746.7|29706.7|29746.4|29706.4|29746.7|29706.7|29746.4|29706.4|2
1745987700000|2025-04-30 04:35:00|29746.1|29706.1|29741.4|29701.4|29746.4|29706.4|29736.7|29696.7|5
1745988000000|2025-04-30 04:40:00|29746.1|29706.1|29746.4|29706.4|29746.7|29706.7|29746.1|29706.1|0
1745988300000|2025-04-30 04:45:00|29746.7|29706.7|29746.7|29706.7|29746.7|29706.7|29746.7|29706.7|0
1745988600000|2025-04-30 04:50:00|29746.4|29706.4|29746.4|29706.4|29746.4|29706.4|29746.4|29706.4|1
1745988900000|2025-04-30 04:55:00|29746.5|29706.5|29746.5|29706.5|29746.5|29706.5|29746.2|29706.2|0
1745989200000|2025-04-30 05:00:00|29746.7|29706.7|29746.5|29706.5|29746.7|29706.7|29746.5|29706.5|20
1745989500000|2025-04-30 05:05:00|29741.5|29701.5|29746.5|29706.5|29746.5|29706.5|29741.5|29701.5|23
1745989800000|2025-04-30 05:10:00|29741.5|29701.5|29746.5|29706.5|29746.5|29706.5|29741.5|29701.5|36
1745990100000|2025-04-30 05:15:00|29746.8|29706.8|29746.8|29706.8|29746.8|29706.8|29746.5|29706.5|1
1745990400000|2025-04-30 05:20:00|29751.5|29711.5|29751.5|29711.5|29751.5|29711.5|29751.5|29711.5|3
1745990700000|2025-04-30 05:25:00|29746.8|29706.8|29756.5|29716.5|29756.5|29716.5|29746.8|29706.8|2
1745991000000|2025-04-30 05:30:00|29756.3|29716.3|29746.5|29706.5|29756.8|29716.8|29736.8|29696.8|112
1745991300000|2025-04-30 05:35:00|29746.3|29706.3|29736.6|29696.6|29756.8|29716.8|29736.6|29696.6|57
1745991600000|2025-04-30 05:40:00|29736.8|29696.8|29736.6|29696.6|29741.6|29701.6|29736.3|29696.3|18
1745991900000|2025-04-30 05:45:00|29746.6|29706.6|29721.9|29681.9|29746.6|29706.6|29721.6|29681.6|156
1745992200000|2025-04-30 05:50:00|29726.6|29686.6|29716.9|29676.9|29726.6|29686.6|29711.6|29671.6|24
1745992500000|2025-04-30 05:55:00|29716.6|29676.6|29711.9|29671.9|29716.9|29676.9|29706.9|29666.9|30
1745992800000|2025-04-30 06:00:00|29716.6|29676.6|29706.6|29666.6|29716.6|29676.6|29706.6|29666.6|22
1745993100000|2025-04-30 06:05:00|29706.9|29666.9|29706.9|29666.9|29706.9|29666.9|29706.9|29666.9|10
1745993400000|2025-04-30 06:10:00|29711.9|29671.9|29716.6|29676.6|29716.9|29676.9|29707.2|29667.2|7
1745993700000|2025-04-30 06:15:00|29711.6|29671.6|29711.7|29671.7|29716.9|29676.9|29706.9|29666.9|4
1745994000000|2025-04-30 06:20:00|29711.9|29671.9|29716.7|29676.7|29716.7|29676.7|29706.9|29666.9|3
1745994300000|2025-04-30 06:25:00|29711.9|29671.9|29711.7|29671.7|29716.9|29676.9|29706.9|29666.9|22
1745994600000|2025-04-30 06:30:00|29712|29672|29696.7|29656.7|29712|29672|29696.7|29656.7|14
1745994900000|2025-04-30 06:35:00|29692|29652|29701.7|29661.7|29701.7|29661.7|29692|29652|27
1745995200000|2025-04-30 06:40:00|29697|29657|29697|29657|29697|29657|29696.7|29656.7|12
1745995500000|2025-04-30 06:45:00|29697.3|29657.3|29697|29657|29697.3|29657.3|29697|29657|41
1745995800000|2025-04-30 06:50:00|29687.5|29647.5|29687|29647|29697|29657|29687|29647|25
1745996100000|2025-04-30 06:55:00|29687.3|29647.3|29677.3|29637.3|29687.3|29647.3|29677.3|29637.3|38
1745996400000|2025-04-30 07:00:00|29677|29637|29687.3|29647.3|29692.3|29652.3|29677|29637|42
1745996700000|2025-04-30 07:05:00|29687|29647|29672.3|29632.3|29687|29647|29667.6|29627.6|66
1745997000000|2025-04-30 07:10:00|29677.1|29637.1|29667.6|29627.6|29677.1|29637.1|29667.3|29627.3|14
1745997300000|2025-04-30 07:15:00|29657.6|29617.6|29657.4|29617.4|29667.6|29627.6|29652.6|29612.6|209
1745997600000|2025-04-30 07:20:00|29652.6|29612.6|29657.6|29617.6|29657.6|29617.6|29652.4|29612.4|19
1745997900000|2025-04-30 07:25:00|29662.4|29622.4|29687.4|29647.4|29687.4|29647.4|29662.4|29622.4|41
1745998200000|2025-04-30 07:30:00|29677.7|29637.7|29687.4|29647.4|29692.4|29652.4|29677.7|29637.7|67
1745998500000|2025-04-30 07:35:00|29687.7|29647.7|29687.1|29647.1|29692.4|29652.4|29687.1|29647.1|34
1745998800000|2025-04-30 07:40:00|29677.4|29637.4|29667.4|29627.4|29677.7|29637.7|29667.4|29627.4|61
1745999100000|2025-04-30 07:45:00|29667.7|29627.7|29697.4|29657.4|29697.4|29657.4|29667.7|29627.7|30
1745999400000|2025-04-30 07:50:00|29702.4|29662.4|29697.4|29657.4|29707.7|29667.7|29697.4|29657.4|57
1745999700000|2025-04-30 07:55:00|29697.7|29657.7|29712.2|29672.2|29712.5|29672.5|29697.4|29657.4|64
1746000000000|2025-04-30 08:00:00|29707.2|29667.2|29707.5|29667.5|29707.5|29667.5|29707.2|29667.2|43
1746000300000|2025-04-30 08:05:00|29707.2|29667.2|29707.5|29667.5|29707.5|29667.5|29707.2|29667.2|29
1746000600000|2025-04-30 08:10:00|29697.5|29657.5|29712.5|29672.5|29717.2|29677.2|29692.2|29652.2|49
1746000900000|2025-04-30 08:15:00|29707.5|29667.5|29707.5|29667.5|29707.5|29667.5|29697.5|29657.5|12
1746001200000|2025-04-30 08:20:00|29707.8|29667.8|29727.5|29687.5|29727.5|29687.5|29707.2|29667.2|36
1746001500000|2025-04-30 08:25:00|29727.2|29687.2|29717.3|29677.3|29727.2|29687.2|29717.3|29677.3|15
1746001800000|2025-04-30 08:30:00|29712.5|29672.5|29707.8|29667.8|29717.8|29677.8|29707.8|29667.8|3
1746002100000|2025-04-30 08:35:00|29717.3|29677.3|29727.8|29687.8|29727.8|29687.8|29717.3|29677.3|9
1746002400000|2025-04-30 08:40:00|29727.6|29687.6|29732.6|29692.6|29732.6|29692.6|29727.3|29687.3|19
1746002700000|2025-04-30 08:45:00|29737.3|29697.3|29747.6|29707.6|29747.6|29707.6|29727.9|29687.9|14
1746003000000|2025-04-30 08:50:00|29747.3|29707.3|29727.6|29687.6|29747.3|29707.3|29727.6|29687.6|18
1746003300000|2025-04-30 08:55:00|29727.9|29687.9|29732.6|29692.6|29737.6|29697.6|29727.6|29687.6|11
1746003600000|2025-04-30 09:00:00|29727.9|29687.9|29717.9|29677.9|29727.9|29687.9|29712.6|29672.6|43
1746003900000|2025-04-30 09:05:00|29722.9|29682.9|29722.9|29682.9|29737.6|29697.6|29717.9|29677.9|27
1746004200000|2025-04-30 09:10:00|29727.6|29687.6|29727.6|29687.6|29727.9|29687.9|29727.4|29687.4|16
1746004500000|2025-04-30 09:15:00|29727.9|29687.9|29717.7|29677.7|29727.9|29687.9|29717.7|29677.7|13
1746004800000|2025-04-30 09:20:00|29722.7|29682.7|29708|29668|29727.9|29687.9|29707.9|29667.9|64
1746005100000|2025-04-30 09:25:00|29707.7|29667.7|29708|29668|29713|29673|29702.7|29662.7|16
1746005400000|2025-04-30 09:30:00|29707.7|29667.7|29688|29648|29707.7|29667.7|29688|29648|19
1746005700000|2025-04-30 09:35:00|29687.7|29647.7|29698|29658|29698|29658|29678|29638|27
1746006000000|2025-04-30 09:40:00|29693|29653|29688|29648|29707.7|29667.7|29688|29648|56
1746006300000|2025-04-30 09:45:00|29693|29653|29678|29638|29693|29653|29678|29638|35
1746006600000|2025-04-30 09:50:00|29682.7|29642.7|29668|29628|29682.7|29642.7|29667.7|29627.7|34
1746006900000|2025-04-30 09:55:00|29673|29633|29658|29618|29673|29633|29657.8|29617.8|29
1746007200000|2025-04-30 10:00:00|29648|29608|29648.1|29608.1|29657.8|29617.8|29648|29608|66
1746007500000|2025-04-30 10:05:00|29653.1|29613.1|29653.1|29613.1|29653.1|29613.1|29648.1|29608.1|58
1746007800000|2025-04-30 10:10:00|29648.4|29608.4|29648.1|29608.1|29657.8|29617.8|29648.1|29608.1|54
1746008100000|2025-04-30 10:15:00|29643.1|29603.1|29648.1|29608.1|29648.1|29608.1|29638.1|29598.1|77
1746008400000|2025-04-30 10:20:00|29647.8|29607.8|29648.1|29608.1|29648.1|29608.1|29647.8|29607.8|21
1746008700000|2025-04-30 10:25:00|29638.1|29598.1|29643.1|29603.1|29648.1|29608.1|29638.1|29598.1|29
1746009000000|2025-04-30 10:30:00|29647.8|29607.8|29638.1|29598.1|29648.1|29608.1|29638.1|29598.1|69
1746009300000|2025-04-30 10:35:00|||||||||17
1746009600000|2025-04-30 10:40:00|29638.2|29598.2|29628.2|29588.2|29638.2|29598.2|29628.2|29588.2|122
1746009900000|2025-04-30 10:45:00|||||||||18
1746010200000|2025-04-30 10:50:00|29618.2|29578.2|29617.9|29577.9|29618.2|29578.2|29617.9|29577.9|90
1746010500000|2025-04-30 10:55:00|29608.2|29568.2|29618.2|29578.2|29618.2|29578.2|29608.2|29568.2|30
1746010800000|2025-04-30 11:00:00|||||||||10
1746011100000|2025-04-30 11:05:00|29628.2|29588.2|29623.2|29583.2|29628.2|29588.2|29618.2|29578.2|65
1746011400000|2025-04-30 11:10:00|29628.2|29588.2|29618.2|29578.2|29628.2|29588.2|29618.2|29578.2|4
1746011700000|2025-04-30 11:15:00|29623.2|29583.2|29618.3|29578.3|29638|29598|29618.2|29578.2|22
1746012000000|2025-04-30 11:20:00|29613.3|29573.3|29618.3|29578.3|29618.3|29578.3|29608.3|29568.3|21
1746012300000|2025-04-30 11:25:00|||||||||15
1746012600000|2025-04-30 11:30:00|29623.3|29583.3|29628.3|29588.3|29628.3|29588.3|29618.3|29578.3|31
1746012900000|2025-04-30 11:35:00|29633.3|29593.3|29648.3|29608.3|29658.3|29618.3|29633.3|29593.3|56
1746013200000|2025-04-30 11:40:00|29653|29613|29643|29603|29653.3|29613.3|29643|29603|60
1746013500000|2025-04-30 11:45:00|29638.3|29598.3|29653.3|29613.3|29658.3|29618.3|29638.3|29598.3|110
1746013800000|2025-04-30 11:50:00|29658|29618|29638.3|29598.3|29658.3|29618.3|29638.3|29598.3|72
1746014100000|2025-04-30 11:55:00|29643.3|29603.3|29638.6|29598.6|29648.4|29608.4|29628.4|29588.4|108
1746014400000|2025-04-30 12:00:00|29643.6|29603.6|29688.4|29648.4|29688.4|29648.4|29633.7|29593.7|184
1746014700000|2025-04-30 12:05:00|29683.7|29643.7|29669|29629|29693.7|29653.7|29669|29629|96
1746015000000|2025-04-30 12:10:00|29668.4|29628.4|29674|29634|29674|29634|29659|29619|172
1746015300000|2025-04-30 12:15:00|29669|29629|29679|29639|29689|29649|29659|29619|105
1746015600000|2025-04-30 12:20:00|29678.7|29638.7|29709|29669|29709|29669|29678.7|29638.7|229
1746015900000|2025-04-30 12:25:00|29704.3|29664.3|29709|29669|29719|29679|29699|29659|142
1746016200000|2025-04-30 12:30:00|29714|29674|29714|29674|29719|29679|29694|29654|157
1746016500000|2025-04-30 12:35:00|29709.3|29669.3|29709|29669|29728.5|29688.5|29694|29654|139
1746016800000|2025-04-30 12:40:00|29699.3|29659.3|29693.8|29653.8|29699.3|29659.3|29678.8|29638.8|89
1746019800000|2025-04-30 13:30:00|29668.9|29628.9|29699.8|29659.8|29739.2|29699.2|29659.2|29619.2|2112
1746020100000|2025-04-30 13:35:00|29699.5|29659.5|29759.2|29719.2|29778.6|29738.6|29659.2|29619.2|1023
1746020400000|2025-04-30 13:40:00|29758.9|29718.9|29748.6|29708.6|29768.6|29728.6|29729.2|29689.2|467
1746020700000|2025-04-30 13:45:00|29743.9|29703.9|29818.6|29778.6|29829.2|29789.2|29738.9|29698.9|1164
1746021000000|2025-04-30 13:50:00|29809.2|29769.2|29898.1|29858.1|29903.4|29863.4|29788.6|29748.6|1032
1746021300000|2025-04-30 13:55:00|29888.4|29848.4|29923.1|29883.1|29928.1|29888.1|29878.1|29838.1|692
1746021600000|2025-04-30 14:00:00|29918.1|29878.1|29892.8|29852.8|29928.1|29888.1|29887.5|29847.5|527
1746021900000|2025-04-30 14:05:00|29897.5|29857.5|29893.1|29853.1|29928.1|29888.1|29887.8|29847.8|364
1746022200000|2025-04-30 14:10:00|29897.8|29857.8|29928.1|29888.1|29928.1|29888.1|29897.8|29857.8|211
1746022500000|2025-04-30 14:15:00|29928.4|29888.4|30007.5|29967.5|30027.2|29987.2|29928.1|29888.1|891
1746022800000|2025-04-30 14:20:00|29997.5|29957.5|29947.5|29907.5|29997.5|29957.5|29938.1|29898.1|433
1746023100000|2025-04-30 14:25:00|29937.5|29897.5|29967.9|29927.9|29977.9|29937.9|29907.5|29867.5|569
1746023400000|2025-04-30 14:30:00|29967.6|29927.6|29947.6|29907.6|29967.6|29927.6|29917.6|29877.6|447
1746023700000|2025-04-30 14:35:00|29938.2|29898.2|29967.6|29927.6|29977.9|29937.9|29917.6|29877.6|269
1746024000000|2025-04-30 14:40:00|29957.6|29917.6|29917.6|29877.6|29977.6|29937.6|29917.6|29877.6|297
1746024300000|2025-04-30 14:45:00|29917.9|29877.9|29897.6|29857.6|29927.9|29887.9|29867.6|29827.6|251
1746024600000|2025-04-30 14:50:00|29887.9|29847.9|29867.6|29827.6|29887.9|29847.9|29852.9|29812.9|352
1746024900000|2025-04-30 14:55:00|29877.6|29837.6|29857.6|29817.6|29887.6|29847.6|29857.6|29817.6|349
1746025200000|2025-04-30 15:00:00|29857.9|29817.9|29798.2|29758.2|29857.9|29817.9|29798.2|29758.2|808
1746025500000|2025-04-30 15:05:00|29797.9|29757.9|29738.3|29698.3|29798.2|29758.2|29738.3|29698.3|408
1746025800000|2025-04-30 15:10:00|29738.6|29698.6|29738.3|29698.3|29758.3|29718.3|29708.9|29668.9|375
1746026100000|2025-04-30 15:15:00|29728.9|29688.9|29748.6|29708.6|29758.9|29718.9|29718.3|29678.3|346
1746026400000|2025-04-30 15:20:00|29748.3|29708.3|29758.9|29718.9|29788.9|29748.9|29738.3|29698.3|223
1746026700000|2025-04-30 15:25:00|29758.6|29718.6|29758.9|29718.9|29778.9|29738.9|29758.6|29718.6|157
1746027000000|2025-04-30 15:30:00|29768.3|29728.3|29758.9|29718.9|29778.9|29738.9|29758.9|29718.9|294
1746027300000|2025-04-30 15:35:00|29768.9|29728.9|29748.9|29708.9|29778.3|29738.3|29748.9|29708.9|172
1746027600000|2025-04-30 15:40:00|29748.6|29708.6|29768.9|29728.9|29773.6|29733.6|29738.6|29698.6|152
1746027900000|2025-04-30 15:45:00|29778.3|29738.3|29778.7|29738.7|29779|29739|29748.3|29708.3|368
1746028200000|2025-04-30 15:50:00|29779|29739|29849|29809|29873.7|29833.7|29778.7|29738.7|684
1746028500000|2025-04-30 15:55:00|29859|29819|29828.7|29788.7|29859|29819|29818.7|29778.7|247
1746028800000|2025-04-30 16:00:00|29823.7|29783.7|29779|29739|29824|29784|29779|29739|244
1746029100000|2025-04-30 16:05:00|29769|29729|29769|29729|29779|29739|29759|29719|414
1746029400000|2025-04-30 16:10:00|29768.7|29728.7|29759|29719|29769|29729|29749|29709|427
1746029700000|2025-04-30 16:15:00|29758.7|29718.7|29779|29739|29779|29739|29749|29709|106
1746030000000|2025-04-30 16:20:00|29778.7|29738.7|29798.4|29758.4|29799.1|29759.1|29773.7|29733.7|369
1746030300000|2025-04-30 16:25:00|29798.7|29758.7|29819.1|29779.1|29838.8|29798.8|29789.1|29749.1|257
1746030600000|2025-04-30 16:30:00|29818.8|29778.8|29848.8|29808.8|29858.8|29818.8|29818.8|29778.8|272
1746030900000|2025-04-30 16:35:00|29858.5|29818.5|29809.1|29769.1|29868.8|29828.8|29808.5|29768.5|235
1746031200000|2025-04-30 16:40:00|29808.8|29768.8|29838.8|29798.8|29838.8|29798.8|29798.8|29758.8|325
1746031500000|2025-04-30 16:45:00|29838.5|29798.5|29858.5|29818.5|29858.5|29818.5|29833.8|29793.8|140
1746031800000|2025-04-30 16:50:00|29868.5|29828.5|29878.5|29838.5|29888.5|29848.5|29868.5|29828.5|281
1746032100000|2025-04-30 16:55:00|29878.8|29838.8|29888.8|29848.8|29898.5|29858.5|29868.8|29828.8|414
1746032400000|2025-04-30 17:00:00|29888.5|29848.5|29819.2|29779.2|29888.8|29848.8|29818.5|29778.5|355
1746032700000|2025-04-30 17:05:00|29818.9|29778.9|29829.2|29789.2|29853.9|29813.9|29798.9|29758.9|565
1746033000000|2025-04-30 17:10:00|29828.9|29788.9|29798.6|29758.6|29828.9|29788.9|29789.2|29749.2|116
1746033300000|2025-04-30 17:15:00|29798.9|29758.9|29769.2|29729.2|29799.2|29759.2|29769.2|29729.2|389
1746033600000|2025-04-30 17:20:00|29768.9|29728.9|29808.9|29768.9|29809.2|29769.2|29768.6|29728.6|345
1746033900000|2025-04-30 17:25:00|29799.2|29759.2|29838.6|29798.6|29878.6|29838.6|29799.2|29759.2|483
1746034200000|2025-04-30 17:30:00|29838.9|29798.9|29838.6|29798.6|29853.9|29813.9|29828.6|29788.6|184
1746034500000|2025-04-30 17:35:00|29838.9|29798.9|29848.6|29808.6|29849.2|29809.2|29828.9|29788.9|196
1746034800000|2025-04-30 17:40:00|29848.9|29808.9|29848.6|29808.6|29868.6|29828.6|29848.6|29808.6|261
1746035100000|2025-04-30 17:45:00|29849.3|29809.3|29858.7|29818.7|29858.7|29818.7|29839.3|29799.3|300
1746035400000|2025-04-30 17:50:00|29854|29814|29858.7|29818.7|29863.7|29823.7|29848.7|29808.7|323
1746035700000|2025-04-30 17:55:00|29853.7|29813.7|29829|29789|29858.7|29818.7|29818.7|29778.7|427
1746036000000|2025-04-30 18:00:00|29829.3|29789.3|29838.7|29798.7|29844|29804|29828.7|29788.7|366
1746036300000|2025-04-30 18:05:00|29829.3|29789.3|29838.7|29798.7|29839.3|29799.3|29818.7|29778.7|647
1746036600000|2025-04-30 18:10:00|29839.3|29799.3|29838.1|29798.1|29839.3|29799.3|29808.7|29768.7|2306
1746036900000|2025-04-30 18:15:00|29838.4|29798.4|29773.7|29733.7|29838.7|29798.7|29768.1|29728.1|1095
1746057600000|2025-05-01 00:00:00|29769.6|29729.6|29755.3|29715.3|29779.6|29739.6|29739.6|29699.6|282
1746057900000|2025-05-01 00:05:00|29759.9|29719.9|29734.9|29694.9|29759.9|29719.9|29730.3|29690.3|68
1746058200000|2025-05-01 00:10:00|29735.3|29695.3|29750.3|29710.3|29760.3|29720.3|29729.9|29689.9|149
1746058500000|2025-05-01 00:15:00|29740.3|29700.3|29740.3|29700.3|29741|29701|29740.3|29700.3|29
1746058800000|2025-05-01 00:20:00|29740.6|29700.6|29740.3|29700.3|29740.6|29700.6|29740.3|29700.3|7
1746059100000|2025-05-01 00:25:00|29730.6|29690.6|29740.3|29700.3|29740.3|29700.3|29730.6|29690.6|7
1746059400000|2025-05-01 00:30:00|29740|29700|29730.3|29690.3|29740.3|29700.3|29730.3|29690.3|6
1746059700000|2025-05-01 00:35:00|29735|29695|29730.3|29690.3|29735|29695|29730.3|29690.3|3
1746060000000|2025-05-01 00:40:00|29730.4|29690.4|29730.4|29690.4|29730.4|29690.4|29720.4|29680.4|2
1746060300000|2025-05-01 00:45:00|29740|29700|29740|29700|29740|29700|29739.7|29699.7|4
1746060600000|2025-05-01 00:50:00|29739.7|29699.7|29739.7|29699.7|29740.4|29700.4|29739.7|29699.7|38
1746060900000|2025-05-01 00:55:00|29740.4|29700.4|29739.7|29699.7|29740.4|29700.4|29739.7|29699.7|1
1746061200000|2025-05-01 01:00:00|29740.4|29700.4|29739.7|29699.7|29740.4|29700.4|29730.4|29690.4|12
1746061500000|2025-05-01 01:05:00|29740.1|29700.1|29740.1|29700.1|29740.4|29700.4|29739.7|29699.7|1
1746061800000|2025-05-01 01:10:00|29740.4|29700.4|29740.4|29700.4|29745.1|29705.1|29740.1|29700.1|23
1746062100000|2025-05-01 01:15:00|29740.1|29700.1|29749.8|29709.8|29750.1|29710.1|29740.1|29700.1|2
1746062400000|2025-05-01 01:20:00|29750.1|29710.1|29749.8|29709.8|29750.1|29710.1|29749.8|29709.8|0
1746062700000|2025-05-01 01:25:00|29740.1|29700.1|29750.1|29710.1|29750.5|29710.5|29740.1|29700.1|18
1746063000000|2025-05-01 01:30:00|29750.5|29710.5|29750.5|29710.5|29750.5|29710.5|29749.8|29709.8|1
1746063300000|2025-05-01 01:35:00|29750.2|29710.2|29750.2|29710.2|29750.5|29710.5|29740.5|29700.5|20
1746063600000|2025-05-01 01:40:00|29749.8|29709.8|29750.5|29710.5|29750.5|29710.5|29749.8|29709.8|4
1746063900000|2025-05-01 01:45:00|29750.2|29710.2|29750.2|29710.2|29750.2|29710.2|29750.2|29710.2|1
1746064200000|2025-05-01 01:50:00|29749.9|29709.9|29749.9|29709.9|29750.2|29710.2|29740.5|29700.5|3
1746064500000|2025-05-01 01:55:00|29750.2|29710.2|29740.6|29700.6|29750.2|29710.2|29740.2|29700.2|3
1746064800000|2025-05-01 02:00:00|29740.2|29700.2|29740.6|29700.6|29740.6|29700.6|29740.2|29700.2|27
1746065100000|2025-05-01 02:05:00|||||||||7
1746065400000|2025-05-01 02:10:00|29740.3|29700.3|29739.9|29699.9|29740.6|29700.6|29739.9|29699.9|4
1746065700000|2025-05-01 02:15:00|29740.3|29700.3|29740.6|29700.6|29749.9|29709.9|29740.3|29700.3|19
1746066000000|2025-05-01 02:20:00|29740.3|29700.3|29720.6|29680.6|29740.6|29700.6|29711|29671|416
1746066300000|2025-05-01 02:25:00|29721|29681|29720.6|29680.6|29721|29681|29720.6|29680.6|7
1746066600000|2025-05-01 02:30:00|29730.3|29690.3|29740.6|29700.6|29746|29706|29730.3|29690.3|36
1746066900000|2025-05-01 02:35:00|29740.7|29700.7|29720.7|29680.7|29740.7|29700.7|29720.7|29680.7|42
1746067200000|2025-05-01 02:40:00|29721|29681|29730.7|29690.7|29730.7|29690.7|29720.7|29680.7|8
1746067500000|2025-05-01 02:45:00|29725.7|29685.7|29720.7|29680.7|29730.7|29690.7|29720.7|29680.7|14
1746068100000|2025-05-01 02:55:00|29730.7|29690.7|29725.7|29685.7|29730.7|29690.7|29725.7|29685.7|51
1746068400000|2025-05-01 03:00:00|29725.4|29685.4|29730.7|29690.7|29730.7|29690.7|29720.7|29680.7|51
1746069000000|2025-05-01 03:10:00|29730.8|29690.8|29740.8|29700.8|29740.8|29700.8|29730.8|29690.8|244
1746069300000|2025-05-01 03:15:00|29746.1|29706.1|29740.8|29700.8|29750.8|29710.8|29740.8|29700.8|3
1746069600000|2025-05-01 03:20:00|29735.8|29695.8|29740.8|29700.8|29740.8|29700.8|29735.8|29695.8|14
1746069900000|2025-05-01 03:25:00|29750.8|29710.8|29750.8|29710.8|29750.8|29710.8|29750.8|29710.8|2
1746070200000|2025-05-01 03:30:00|29745.8|29705.8|29750.8|29710.8|29750.8|29710.8|29745.8|29705.8|4
1746070800000|2025-05-01 03:40:00|29745.8|29705.8|29750.8|29710.8|29750.8|29710.8|29745.8|29705.8|1
1746071100000|2025-05-01 03:45:00|29751.2|29711.2|29750.8|29710.8|29751.2|29711.2|29750.8|29710.8|10
1746071400000|2025-05-01 03:50:00|29751.2|29711.2|29751.2|29711.2|29751.2|29711.2|29751.2|29711.2|0
1746071700000|2025-05-01 03:55:00|29750.9|29710.9|29750.9|29710.9|29750.9|29710.9|29741.2|29701.2|6
1746072000000|2025-05-01 04:00:00|29751.2|29711.2|29750.9|29710.9|29751.2|29711.2|29750.9|29710.9|0
1746072300000|2025-05-01 04:05:00|29746.2|29706.2|29750.9|29710.9|29750.9|29710.9|29740.9|29700.9|29
1746072600000|2025-05-01 04:10:00|29751.2|29711.2|29750.9|29710.9|29751.3|29711.3|29750.9|29710.9|51
1746072900000|2025-05-01 04:15:00|29751.3|29711.3|29746.3|29706.3|29751.3|29711.3|29746.3|29706.3|11
1746073200000|2025-05-01 04:20:00|29750.9|29710.9|29750.9|29710.9|29750.9|29710.9|29750.9|29710.9|0
1746073500000|2025-05-01 04:25:00|29746.3|29706.3|29741|29701|29751|29711|29741|29701|74
1746073800000|2025-05-01 04:30:00|29741.3|29701.3|29751|29711|29751|29711|29741.3|29701.3|9
1746074400000|2025-05-01 04:40:00|29741.3|29701.3|29721.7|29681.7|29741.3|29701.3|29721|29681|95
1746074700000|2025-05-01 04:45:00|29726.3|29686.3|29721.7|29681.7|29726.3|29686.3|29721.7|29681.7|0
1746075300000|2025-05-01 04:55:00|||||||||1
1746075600000|2025-05-01 05:00:00|29711.7|29671.7|29711.7|29671.7|29716.4|29676.4|29711.4|29671.4|6
1746075900000|2025-05-01 05:05:00|29716.4|29676.4|29711.4|29671.4|29716.4|29676.4|29711.4|29671.4|3
1746076200000|2025-05-01 05:10:00|29711.1|29671.1|29706.4|29666.4|29711.1|29671.1|29701.8|29661.8|5
1746076500000|2025-05-01 05:15:00|29711.1|29671.1|29721.4|29681.4|29721.4|29681.4|29706.4|29666.4|3
1746076800000|2025-05-01 05:20:00|29721.8|29681.8|29721.4|29681.4|29721.8|29681.8|29721.1|29681.1|1
1746077100000|2025-05-01 05:25:00|29721.1|29681.1|29716.5|29676.5|29721.1|29681.1|29716.5|29676.5|1
1746077400000|2025-05-01 05:30:00|29711.8|29671.8|29711.1|29671.1|29711.8|29671.8|29711.1|29671.1|0
1746077700000|2025-05-01 05:35:00|29711.5|29671.5|29711.5|29671.5|29711.5|29671.5|29711.1|29671.1|0
1746078000000|2025-05-01 05:40:00|29711.1|29671.1|29711.5|29671.5|29711.5|29671.5|29711.1|29671.1|2
1746078300000|2025-05-01 05:45:00|29711.9|29671.9|29711.5|29671.5|29711.9|29671.9|29711.2|29671.2|3
1746078600000|2025-05-01 05:50:00|29711.2|29671.2|29711.2|29671.2|29711.5|29671.5|29711.2|29671.2|1
1746078900000|2025-05-01 05:55:00|29706.5|29666.5|29706.5|29666.5|29711.2|29671.2|29701.2|29661.2|21
1746079200000|2025-05-01 06:00:00|29711.2|29671.2|29721.2|29681.2|29721.2|29681.2|29711.2|29671.2|1
1746079500000|2025-05-01 06:05:00|29721.6|29681.6|29721.2|29681.2|29726.6|29686.6|29711.6|29671.6|7
1746079800000|2025-05-01 06:10:00|29716.6|29676.6|29716.6|29676.6|29716.6|29676.6|29711.6|29671.6|0
1746080100000|2025-05-01 06:15:00|29716.2|29676.2|29731.2|29691.2|29731.2|29691.2|29716.2|29676.2|11
1746080400000|2025-05-01 06:20:00|29731.3|29691.3|29736.3|29696.3|29736.3|29696.3|29731.3|29691.3|1
1746080700000|2025-05-01 06:25:00|29736.6|29696.6|29751.3|29711.3|29751.3|29711.3|29736.3|29696.3|0
1746081000000|2025-05-01 06:30:00|29750.9|29710.9|29751.3|29711.3|29756.3|29716.3|29746.3|29706.3|15
1746081300000|2025-05-01 06:35:00|29751.6|29711.6|29741.6|29701.6|29771.6|29731.6|29721.3|29681.3|29
1746081600000|2025-05-01 06:40:00|29746.6|29706.6|29771.3|29731.3|29771.3|29731.3|29746.3|29706.3|7
1746081900000|2025-05-01 06:45:00|29766.7|29726.7|29751.7|29711.7|29766.7|29726.7|29751.7|29711.7|36
1746082200000|2025-05-01 06:50:00|29752|29712|29751.7|29711.7|29761.3|29721.3|29751.3|29711.3|7
1746082500000|2025-05-01 06:55:00|29752|29712|29736.7|29696.7|29752|29712|29701.7|29661.7|80
1746082800000|2025-05-01 07:00:00|29741.3|29701.3|29751.4|29711.4|29761.7|29721.7|29736.3|29696.3|28
1746083100000|2025-05-01 07:05:00|29751.7|29711.7|29771.4|29731.4|29771.4|29731.4|29741.7|29701.7|10
1746083400000|2025-05-01 07:10:00|29776.7|29736.7|29791.4|29751.4|29791.4|29751.4|29776.7|29736.7|5
1746083700000|2025-05-01 07:15:00|29781.4|29741.4|29771.4|29731.4|29791.4|29751.4|29766.4|29726.4|28
1746084000000|2025-05-01 07:20:00|29761.4|29721.4|29731.4|29691.4|29761.4|29721.4|29691.4|29651.4|133
1746084300000|2025-05-01 07:25:00|29731.8|29691.8|29756.4|29716.4|29756.4|29716.4|29731.8|29691.8|4
1746084600000|2025-05-01 07:30:00|29751.4|29711.4|29692.1|29652.1|29756.4|29716.4|29692.1|29652.1|370
1746084900000|2025-05-01 07:35:00|29692.2|29652.2|29692.2|29652.2|29702.9|29662.9|29692.2|29652.2|39
1746085200000|2025-05-01 07:40:00|29692.5|29652.5|29692.2|29652.2|29692.5|29652.5|29692.2|29652.2|65
1746085500000|2025-05-01 07:45:00|29692.5|29652.5|29702.2|29662.2|29702.2|29662.2|29692.2|29652.2|5
1746085800000|2025-05-01 07:50:00|29692.9|29652.9|29692.2|29652.2|29692.9|29652.9|29692.2|29652.2|28
1746086100000|2025-05-01 07:55:00|29677.6|29637.6|29682.6|29642.6|29687.6|29647.6|29677.6|29637.6|19
1746086400000|2025-05-01 08:00:00|29682.2|29642.2|29682.6|29642.6|29692.2|29652.2|29682.2|29642.2|17
1746086700000|2025-05-01 08:05:00|29687.6|29647.6|29682.2|29642.2|29687.6|29647.6|29682.2|29642.2|12
1746087000000|2025-05-01 08:10:00|29682.6|29642.6|29662.6|29622.6|29683|29643|29662.6|29622.6|22
1746087300000|2025-05-01 08:15:00|29652.6|29612.6|29653|29613|29662.6|29622.6|29652.6|29612.6|112
1746087600000|2025-05-01 08:20:00|29658|29618|29653|29613|29662.6|29622.6|29652.6|29612.6|22
1746087900000|2025-05-01 08:25:00|29657.7|29617.7|29657.7|29617.7|29662.7|29622.7|29653|29613|23
1746088200000|2025-05-01 08:30:00|29658|29618|29643|29603|29658|29618|29633|29593|74
1746088500000|2025-05-01 08:35:00|29642.7|29602.7|29623|29583|29643|29603|29622.7|29582.7|32
1746088800000|2025-05-01 08:40:00|29617.7|29577.7|29623.1|29583.1|29637.7|29597.7|29617.7|29577.7|27
1746089100000|2025-05-01 08:45:00|29632.7|29592.7|29633.1|29593.1|29642.7|29602.7|29628.1|29588.1|20
1746089400000|2025-05-01 08:50:00|29632.7|29592.7|29643.1|29603.1|29652.4|29612.4|29632.7|29592.7|77
1746089700000|2025-05-01 08:55:00|29642.7|29602.7|29633.1|29593.1|29643.1|29603.1|29633.1|29593.1|8
1746090000000|2025-05-01 09:00:00|29642.7|29602.7|29643.1|29603.1|29648.1|29608.1|29642.7|29602.7|57
1746090300000|2025-05-01 09:05:00|29642.8|29602.8|29648.1|29608.1|29648.1|29608.1|29642.8|29602.8|14
1746090600000|2025-05-01 09:10:00|29652.8|29612.8|29648.1|29608.1|29653.1|29613.1|29642.8|29602.8|20
1746090900000|2025-05-01 09:15:00|29648.2|29608.2|29652.8|29612.8|29653.2|29613.2|29648.2|29608.2|12
1746091200000|2025-05-01 09:20:00|29642.8|29602.8|29628.2|29588.2|29648.2|29608.2|29627.8|29587.8|69
1746091500000|2025-05-01 09:25:00|29627.8|29587.8|29633.2|29593.2|29637.8|29597.8|29623.2|29583.2|15
1746091800000|2025-05-01 09:30:00|29632.8|29592.8|29633.2|29593.2|29642.8|29602.8|29632.8|29592.8|15
1746092100000|2025-05-01 09:35:00|29623.2|29583.2|29633.2|29593.2|29642.9|29602.9|29622.8|29582.8|65
1746092400000|2025-05-01 09:40:00|29632.9|29592.9|29633.2|29593.2|29633.2|29593.2|29632.9|29592.9|6
1746092700000|2025-05-01 09:45:00|29632.9|29592.9|29628.2|29588.2|29633.2|29593.2|29628.2|29588.2|15
1746093000000|2025-05-01 09:50:00|29632.9|29592.9|29623.3|29583.3|29633.3|29593.3|29617.9|29577.9|65
1746093300000|2025-05-01 09:55:00|29622.9|29582.9|29623.3|29583.3|29628.3|29588.3|29613.3|29573.3|62
1746093600000|2025-05-01 10:00:00|29633.3|29593.3|29653.3|29613.3|29653.3|29613.3|29633.3|29593.3|24
1746093900000|2025-05-01 10:05:00|29658.3|29618.3|29663.3|29623.3|29663.3|29623.3|29653.3|29613.3|54
1746094200000|2025-05-01 10:10:00|29662.9|29622.9|29658.3|29618.3|29663.3|29623.3|29653.3|29613.3|22
1746094500000|2025-05-01 10:15:00|29663|29623|29663.3|29623.3|29663.3|29623.3|29653.3|29613.3|65
1746094800000|2025-05-01 10:20:00|29668|29628|29663.3|29623.3|29668|29628|29653.3|29613.3|16
1746095100000|2025-05-01 10:25:00|29672.6|29632.6|29682.6|29642.6|29682.6|29642.6|29672.6|29632.6|137
1746095400000|2025-05-01 10:30:00|29682.3|29642.3|29682.6|29642.6|29682.6|29642.6|29682.3|29642.3|3
1746095700000|2025-05-01 10:35:00|29682.3|29642.3|29682.7|29642.7|29682.7|29642.7|29672.6|29632.6|10
1746096000000|2025-05-01 10:40:00|29692.7|29652.7|29692.7|29652.7|29692.7|29652.7|29692.3|29652.3|39
1746096300000|2025-05-01 10:45:00|29697.3|29657.3|29712.7|29672.7|29712.7|29672.7|29692.7|29652.7|9
1746096600000|2025-05-01 10:50:00|29713.1|29673.1|29722.7|29682.7|29722.7|29682.7|29712.7|29672.7|12
1746096900000|2025-05-01 10:55:00|29712.7|29672.7|29712.7|29672.7|29712.7|29672.7|29712.7|29672.7|5
1746097200000|2025-05-01 11:00:00|29703.4|29663.4|29707.7|29667.7|29712.7|29672.7|29702.7|29662.7|24
1746097500000|2025-05-01 11:05:00|29707.4|29667.4|29692.7|29652.7|29712.7|29672.7|29692.7|29652.7|3
1746097800000|2025-05-01 11:10:00|29702|29662|29702.8|29662.8|29702.8|29662.8|29702|29662|18
1746098100000|2025-05-01 11:15:00|29702.4|29662.4|29697.8|29657.8|29702.8|29662.8|29697.8|29657.8|6
1746098400000|2025-05-01 11:20:00|29697.4|29657.4|29662.8|29622.8|29697.8|29657.8|29662.8|29622.8|26
1746098700000|2025-05-01 11:25:00|29672.4|29632.4|29682.1|29642.1|29682.8|29642.8|29662.4|29622.4|12
1746099000000|2025-05-01 11:30:00|29672.8|29632.8|29677.4|29637.4|29687.4|29647.4|29662.8|29622.8|120
1746099300000|2025-05-01 11:35:00|29682.1|29642.1|29772.8|29732.8|29777.8|29737.8|29682.1|29642.1|90
1746099600000|2025-05-01 11:40:00|29767.8|29727.8|29732.8|29692.8|29767.8|29727.8|29722.8|29682.8|34
1746099900000|2025-05-01 11:45:00|29732.5|29692.5|29752.8|29712.8|29757.5|29717.5|29732.5|29692.5|95
1746100200000|2025-05-01 11:50:00|29757.5|29717.5|29762.9|29722.9|29762.9|29722.9|29752.5|29712.5|5
1746100500000|2025-05-01 11:55:00|29767.9|29727.9|29772.9|29732.9|29782.9|29742.9|29762.9|29722.9|39
1746100800000|2025-05-01 12:00:00|29772.5|29732.5|29762.5|29722.5|29772.5|29732.5|29752.1|29712.1|101
1746101100000|2025-05-01 12:05:00|29767.5|29727.5|29722.9|29682.9|29767.5|29727.5|29722.9|29682.9|41
1746101400000|2025-05-01 12:10:00|29727.9|29687.9|29712.9|29672.9|29727.9|29687.9|29677.9|29637.9|212
1746101700000|2025-05-01 12:15:00|29702.9|29662.9|29712.9|29672.9|29712.9|29672.9|29702.9|29662.9|15
1746102000000|2025-05-01 12:20:00|29722.9|29682.9|29762.9|29722.9|29772.9|29732.9|29722.9|29682.9|171
1746102300000|2025-05-01 12:25:00|29767.9|29727.9|29757.6|29717.6|29797.9|29757.9|29752.6|29712.6|176
1746102600000|2025-05-01 12:30:00|29758|29718|29783.7|29743.7|29783.7|29743.7|29728|29688|231
1746102900000|2025-05-01 12:35:00|29793|29753|29773.4|29733.4|29793.3|29753.3|29753.7|29713.7|92
1746103200000|2025-05-01 12:40:00|29773.7|29733.7|29738.4|29698.4|29778|29738|29728|29688|241
1746106200000|2025-05-01 13:30:00|29703.1|29663.1|29633.9|29593.9|29743.5|29703.5|29623.9|29583.9|1454
1746106500000|2025-05-01 13:35:00|29633.5|29593.5|29743.1|29703.1|29743.1|29703.1|29613.5|29573.5|951
1746106800000|2025-05-01 13:40:00|29733.1|29693.1|29663.2|29623.2|29743.1|29703.1|29633.2|29593.2|781
1746107100000|2025-05-01 13:45:00|29658.2|29618.2|29672.4|29632.4|29692.4|29652.4|29643.2|29603.2|460
1746107400000|2025-05-01 13:50:00|29663.2|29623.2|29673.2|29633.2|29677.8|29637.8|29643.2|29603.2|461
1746107700000|2025-05-01 13:55:00|29663.6|29623.6|29634|29594|29663.6|29623.6|29633.6|29593.6|369
1746108000000|2025-05-01 14:00:00|29633.6|29593.6|29604|29564|29634|29594|29594|29554|617
1746108300000|2025-05-01 14:05:00|29599.4|29559.4|29573.6|29533.6|29614|29574|29564|29524|534
1746108600000|2025-05-01 14:10:00|29568.6|29528.6|29564|29524|29584|29544|29554|29514|350
1746108900000|2025-05-01 14:15:00|29573.2|29533.2|29524|29484|29573.2|29533.2|29523.3|29483.3|870
1746109200000|2025-05-01 14:20:00|29534|29494|29554|29514|29554|29514|29514|29474|749
1746109500000|2025-05-01 14:25:00|29544|29504|29534|29494|29544|29504|29524|29484|240
1746109800000|2025-05-01 14:30:00|29524|29484|29494.1|29454.1|29524|29484|29494.1|29454.1|275
1746110100000|2025-05-01 14:35:00|29484.1|29444.1|29503.3|29463.3|29503.7|29463.7|29474.1|29434.1|468
1746110400000|2025-05-01 14:40:00|29503.7|29463.7|29504.1|29464.1|29504.1|29464.1|29493.3|29453.3|162
1746110700000|2025-05-01 14:45:00|29503.7|29463.7|29533.3|29493.3|29533.3|29493.3|29494.1|29454.1|598
1746111000000|2025-05-01 14:50:00|29533|29493|29523.4|29483.4|29563.3|29523.3|29523.4|29483.4|438
1746111300000|2025-05-01 14:55:00|29518.4|29478.4|29533.4|29493.4|29533.4|29493.4|29518.4|29478.4|86
1746111600000|2025-05-01 15:00:00|29532.6|29492.6|29513.4|29473.4|29533.4|29493.4|29503.4|29463.4|189
1746111900000|2025-05-01 15:05:00|29503.4|29463.4|29493.8|29453.8|29513.4|29473.4|29493.8|29453.8|143
1746112200000|2025-05-01 15:10:00|29494.2|29454.2|29483.4|29443.4|29494.2|29454.2|29464.2|29424.2|293
1746112500000|2025-05-01 15:15:00|29483.8|29443.8|29474.2|29434.2|29483.8|29443.8|29464.2|29424.2|220
1746112800000|2025-05-01 15:20:00|29478.8|29438.8|29454.2|29414.2|29493.4|29453.4|29454.2|29414.2|499
1746113100000|2025-05-01 15:25:00|29463.4|29423.4|29464.2|29424.2|29474.6|29434.6|29454.2|29414.2|354
1746113400000|2025-05-01 15:30:00|29454.2|29414.2|29464.2|29424.2|29465|29425|29444.2|29404.2|637
1746113700000|2025-05-01 15:35:00|29459.6|29419.6|29484.2|29444.2|29484.2|29444.2|29459.6|29419.6|139
1746114000000|2025-05-01 15:40:00|29484.6|29444.6|29464.3|29424.3|29489.2|29449.2|29464.3|29424.3|275
1746114300000|2025-05-01 15:45:00|29463.9|29423.9|29464.3|29424.3|29474.3|29434.3|29454.3|29414.3|202
1746114600000|2025-05-01 15:50:00|29465.1|29425.1|29464.3|29424.3|29465.1|29425.1|29454.3|29414.3|247
1746114900000|2025-05-01 15:55:00|29464.7|29424.7|29454.7|29414.7|29465.1|29425.1|29454.3|29414.3|146
1746115200000|2025-05-01 16:00:00|29455.1|29415.1|29465.1|29425.1|29469.7|29429.7|29444.7|29404.7|301
1746115500000|2025-05-01 16:05:00|29460.1|29420.1|29474.7|29434.7|29475.1|29435.1|29455.1|29415.1|175
1746115800000|2025-05-01 16:10:00|29474.3|29434.3|29505.1|29465.1|29515.1|29475.1|29474.3|29434.3|499
1746116100000|2025-05-01 16:15:00|29504.7|29464.7|29485.1|29445.1|29514.3|29474.3|29485.1|29445.1|65
1746116400000|2025-05-01 16:20:00|29484.4|29444.4|29504.8|29464.8|29514.4|29474.4|29465.1|29425.1|157
1746116700000|2025-05-01 16:25:00|29514.4|29474.4|29544.4|29504.4|29545.2|29505.2|29514.4|29474.4|206
1746117000000|2025-05-01 16:30:00|29539.8|29499.8|29485.2|29445.2|29539.8|29499.8|29484.4|29444.4|241
1746117300000|2025-05-01 16:35:00|29489.8|29449.8|29504.4|29464.4|29524.8|29484.8|29484.4|29444.4|156
1746117600000|2025-05-01 16:40:00|29505.2|29465.2|29534.4|29494.4|29544.4|29504.4|29505.2|29465.2|429
1746117900000|2025-05-01 16:45:00|29539|29499|29524.4|29484.4|29543.7|29503.7|29524.4|29484.4|84
1746118200000|2025-05-01 16:50:00|29515.2|29475.2|29504.5|29464.5|29524.5|29484.5|29504.5|29464.5|137
1746118500000|2025-05-01 16:55:00|29509.5|29469.5|29544.1|29504.1|29544.5|29504.5|29504.5|29464.5|132
1746118800000|2025-05-01 17:00:00|29544.5|29504.5|29603.7|29563.7|29614.5|29574.5|29544.5|29504.5|349
1746119100000|2025-05-01 17:05:00|29594.5|29554.5|29583.7|29543.7|29614.1|29574.1|29583.7|29543.7|240
1746119400000|2025-05-01 17:10:00|29584.5|29544.5|29583.7|29543.7|29593.7|29553.7|29573.7|29533.7|88
1746119700000|2025-05-01 17:15:00|29593.7|29553.7|29569.1|29529.1|29613.7|29573.7|29564.1|29524.1|237
1746120000000|2025-05-01 17:20:00|29564.1|29524.1|29533.8|29493.8|29564.1|29524.1|29523.8|29483.8|195
1746120300000|2025-05-01 17:25:00|29534.5|29494.5|29473.8|29433.8|29543.8|29503.8|29469.2|29429.2|548
1746120600000|2025-05-01 17:30:00|29474.2|29434.2|29464.6|29424.6|29479.2|29439.2|29463.8|29423.8|205
1746120900000|2025-05-01 17:35:00|29469.2|29429.2|29448.8|29408.8|29473.8|29433.8|29448.8|29408.8|240
1746121200000|2025-05-01 17:40:00|29444.2|29404.2|29483.8|29443.8|29484.2|29444.2|29444.2|29404.2|94
1746121500000|2025-05-01 17:45:00|29474.6|29434.6|29463.8|29423.8|29479.2|29439.2|29454.2|29414.2|153
1746121800000|2025-05-01 17:50:00|29464.2|29424.2|29463.8|29423.8|29473.8|29433.8|29453.8|29413.8|211
1746122100000|2025-05-01 17:55:00|29464.2|29424.2|29453.9|29413.9|29464.2|29424.2|29444.6|29404.6|236
1746122400000|2025-05-01 18:00:00|29449.3|29409.3|29424.7|29384.7|29453.9|29413.9|29423.9|29383.9|563
1746122700000|2025-05-01 18:05:00|29423.9|29383.9|29443.9|29403.9|29463.9|29423.9|29414.7|29374.7|856
1746123000000|2025-05-01 18:10:00|29444.3|29404.3|29473.5|29433.5|29473.9|29433.9|29443.9|29403.9|1569
1746123300000|2025-05-01 18:15:00|29473.9|29433.9|29493.9|29453.9|29533.9|29493.9|29473.1|29433.1|1546
1746057600000|2025-05-01 00:00:00|29769.6|29729.6|29755.3|29715.3|29779.6|29739.6|29739.6|29699.6|282
1746057900000|2025-05-01 00:05:00|29759.9|29719.9|29734.9|29694.9|29759.9|29719.9|29730.3|29690.3|68
1746058200000|2025-05-01 00:10:00|29735.3|29695.3|29750.3|29710.3|29760.3|29720.3|29729.9|29689.9|149
1746058500000|2025-05-01 00:15:00|29740.3|29700.3|29740.3|29700.3|29741|29701|29740.3|29700.3|29
1746058800000|2025-05-01 00:20:00|29740.6|29700.6|29740.3|29700.3|29740.6|29700.6|29740.3|29700.3|7
1746059100000|2025-05-01 00:25:00|29730.6|29690.6|29740.3|29700.3|29740.3|29700.3|29730.6|29690.6|7
1746059400000|2025-05-01 00:30:00|29740|29700|29730.3|29690.3|29740.3|29700.3|29730.3|29690.3|6
1746059700000|2025-05-01 00:35:00|29735|29695|29730.3|29690.3|29735|29695|29730.3|29690.3|3
1746060000000|2025-05-01 00:40:00|29730.4|29690.4|29730.4|29690.4|29730.4|29690.4|29720.4|29680.4|2
1746060300000|2025-05-01 00:45:00|29740|29700|29740|29700|29740|29700|29739.7|29699.7|4
1746060600000|2025-05-01 00:50:00|29739.7|29699.7|29739.7|29699.7|29740.4|29700.4|29739.7|29699.7|38
1746060900000|2025-05-01 00:55:00|29740.4|29700.4|29739.7|29699.7|29740.4|29700.4|29739.7|29699.7|1
1746061200000|2025-05-01 01:00:00|29740.4|29700.4|29739.7|29699.7|29740.4|29700.4|29730.4|29690.4|12
1746061500000|2025-05-01 01:05:00|29740.1|29700.1|29740.1|29700.1|29740.4|29700.4|29739.7|29699.7|1
1746061800000|2025-05-01 01:10:00|29740.4|29700.4|29740.4|29700.4|29745.1|29705.1|29740.1|29700.1|23
1746062100000|2025-05-01 01:15:00|29740.1|29700.1|29749.8|29709.8|29750.1|29710.1|29740.1|29700.1|2
1746062400000|2025-05-01 01:20:00|29750.1|29710.1|29749.8|29709.8|29750.1|29710.1|29749.8|29709.8|0
1746062700000|2025-05-01 01:25:00|29740.1|29700.1|29750.1|29710.1|29750.5|29710.5|29740.1|29700.1|18
1746063000000|2025-05-01 01:30:00|29750.5|29710.5|29750.5|29710.5|29750.5|29710.5|29749.8|29709.8|1
1746063300000|2025-05-01 01:35:00|29750.2|29710.2|29750.2|29710.2|29750.5|29710.5|29740.5|29700.5|20
1746063600000|2025-05-01 01:40:00|29749.8|29709.8|29750.5|29710.5|29750.5|29710.5|29749.8|29709.8|4
1746063900000|2025-05-01 01:45:00|29750.2|29710.2|29750.2|29710.2|29750.2|29710.2|29750.2|29710.2|1
1746064200000|2025-05-01 01:50:00|29749.9|29709.9|29749.9|29709.9|29750.2|29710.2|29740.5|29700.5|3
1746064500000|2025-05-01 01:55:00|29750.2|29710.2|29740.6|29700.6|29750.2|29710.2|29740.2|29700.2|3
1746064800000|2025-05-01 02:00:00|29740.2|29700.2|29740.6|29700.6|29740.6|29700.6|29740.2|29700.2|27
1746065100000|2025-05-01 02:05:00|||||||||7
1746065400000|2025-05-01 02:10:00|29740.3|29700.3|29739.9|29699.9|29740.6|29700.6|29739.9|29699.9|4
1746065700000|2025-05-01 02:15:00|29740.3|29700.3|29740.6|29700.6|29749.9|29709.9|29740.3|29700.3|19
1746066000000|2025-05-01 02:20:00|29740.3|29700.3|29720.6|29680.6|29740.6|29700.6|29711|29671|416
1746066300000|2025-05-01 02:25:00|29721|29681|29720.6|29680.6|29721|29681|29720.6|29680.6|7
1746066600000|2025-05-01 02:30:00|29730.3|29690.3|29740.6|29700.6|29746|29706|29730.3|29690.3|36
1746066900000|2025-05-01 02:35:00|29740.7|29700.7|29720.7|29680.7|29740.7|29700.7|29720.7|29680.7|42
1746067200000|2025-05-01 02:40:00|29721|29681|29730.7|29690.7|29730.7|29690.7|29720.7|29680.7|8
1746067500000|2025-05-01 02:45:00|29725.7|29685.7|29720.7|29680.7|29730.7|29690.7|29720.7|29680.7|14
1746068100000|2025-05-01 02:55:00|29730.7|29690.7|29725.7|29685.7|29730.7|29690.7|29725.7|29685.7|51
1746068400000|2025-05-01 03:00:00|29725.4|29685.4|29730.7|29690.7|29730.7|29690.7|29720.7|29680.7|51
1746069000000|2025-05-01 03:10:00|29730.8|29690.8|29740.8|29700.8|29740.8|29700.8|29730.8|29690.8|244
1746069300000|2025-05-01 03:15:00|29746.1|29706.1|29740.8|29700.8|29750.8|29710.8|29740.8|29700.8|3
1746069600000|2025-05-01 03:20:00|29735.8|29695.8|29740.8|29700.8|29740.8|29700.8|29735.8|29695.8|14
1746069900000|2025-05-01 03:25:00|29750.8|29710.8|29750.8|29710.8|29750.8|29710.8|29750.8|29710.8|2
1746070200000|2025-05-01 03:30:00|29745.8|29705.8|29750.8|29710.8|29750.8|29710.8|29745.8|29705.8|4
1746070800000|2025-05-01 03:40:00|29745.8|29705.8|29750.8|29710.8|29750.8|29710.8|29745.8|29705.8|1
1746071100000|2025-05-01 03:45:00|29751.2|29711.2|29750.8|29710.8|29751.2|29711.2|29750.8|29710.8|10
1746071400000|2025-05-01 03:50:00|29751.2|29711.2|29751.2|29711.2|29751.2|29711.2|29751.2|29711.2|0
1746071700000|2025-05-01 03:55:00|29750.9|29710.9|29750.9|29710.9|29750.9|29710.9|29741.2|29701.2|6
1746072000000|2025-05-01 04:00:00|29751.2|29711.2|29750.9|29710.9|29751.2|29711.2|29750.9|29710.9|0
1746072300000|2025-05-01 04:05:00|29746.2|29706.2|29750.9|29710.9|29750.9|29710.9|29740.9|29700.9|29
1746072600000|2025-05-01 04:10:00|29751.2|29711.2|29750.9|29710.9|29751.3|29711.3|29750.9|29710.9|51
1746072900000|2025-05-01 04:15:00|29751.3|29711.3|29746.3|29706.3|29751.3|29711.3|29746.3|29706.3|11
1746073200000|2025-05-01 04:20:00|29750.9|29710.9|29750.9|29710.9|29750.9|29710.9|29750.9|29710.9|0
1746073500000|2025-05-01 04:25:00|29746.3|29706.3|29741|29701|29751|29711|29741|29701|74
1746073800000|2025-05-01 04:30:00|29741.3|29701.3|29751|29711|29751|29711|29741.3|29701.3|9
1746074400000|2025-05-01 04:40:00|29741.3|29701.3|29721.7|29681.7|29741.3|29701.3|29721|29681|95
1746074700000|2025-05-01 04:45:00|29726.3|29686.3|29721.7|29681.7|29726.3|29686.3|29721.7|29681.7|0
1746075300000|2025-05-01 04:55:00|||||||||1
1746075600000|2025-05-01 05:00:00|29711.7|29671.7|29711.7|29671.7|29716.4|29676.4|29711.4|29671.4|6
1746075900000|2025-05-01 05:05:00|29716.4|29676.4|29711.4|29671.4|29716.4|29676.4|29711.4|29671.4|3
1746076200000|2025-05-01 05:10:00|29711.1|29671.1|29706.4|29666.4|29711.1|29671.1|29701.8|29661.8|5
1746076500000|2025-05-01 05:15:00|29711.1|29671.1|29721.4|29681.4|29721.4|29681.4|29706.4|29666.4|3
1746076800000|2025-05-01 05:20:00|29721.8|29681.8|29721.4|29681.4|29721.8|29681.8|29721.1|29681.1|1
1746077100000|2025-05-01 05:25:00|29721.1|29681.1|29716.5|29676.5|29721.1|29681.1|29716.5|29676.5|1
1746077400000|2025-05-01 05:30:00|29711.8|29671.8|29711.1|29671.1|29711.8|29671.8|29711.1|29671.1|0
1746077700000|2025-05-01 05:35:00|29711.5|29671.5|29711.5|29671.5|29711.5|29671.5|29711.1|29671.1|0
1746078000000|2025-05-01 05:40:00|29711.1|29671.1|29711.5|29671.5|29711.5|29671.5|29711.1|29671.1|2
1746078300000|2025-05-01 05:45:00|29711.9|29671.9|29711.5|29671.5|29711.9|29671.9|29711.2|29671.2|3
1746078600000|2025-05-01 05:50:00|29711.2|29671.2|29711.2|29671.2|29711.5|29671.5|29711.2|29671.2|1
1746078900000|2025-05-01 05:55:00|29706.5|29666.5|29706.5|29666.5|29711.2|29671.2|29701.2|29661.2|21
1746079200000|2025-05-01 06:00:00|29711.2|29671.2|29721.2|29681.2|29721.2|29681.2|29711.2|29671.2|1
1746079500000|2025-05-01 06:05:00|29721.6|29681.6|29721.2|29681.2|29726.6|29686.6|29711.6|29671.6|7
1746079800000|2025-05-01 06:10:00|29716.6|29676.6|29716.6|29676.6|29716.6|29676.6|29711.6|29671.6|0
1746080100000|2025-05-01 06:15:00|29716.2|29676.2|29731.2|29691.2|29731.2|29691.2|29716.2|29676.2|11
1746080400000|2025-05-01 06:20:00|29731.3|29691.3|29736.3|29696.3|29736.3|29696.3|29731.3|29691.3|1
1746080700000|2025-05-01 06:25:00|29736.6|29696.6|29751.3|29711.3|29751.3|29711.3|29736.3|29696.3|0
1746081000000|2025-05-01 06:30:00|29750.9|29710.9|29751.3|29711.3|29756.3|29716.3|29746.3|29706.3|15
1746081300000|2025-05-01 06:35:00|29751.6|29711.6|29741.6|29701.6|29771.6|29731.6|29721.3|29681.3|29
1746081600000|2025-05-01 06:40:00|29746.6|29706.6|29771.3|29731.3|29771.3|29731.3|29746.3|29706.3|7
1746081900000|2025-05-01 06:45:00|29766.7|29726.7|29751.7|29711.7|29766.7|29726.7|29751.7|29711.7|36
1746082200000|2025-05-01 06:50:00|29752|29712|29751.7|29711.7|29761.3|29721.3|29751.3|29711.3|7
1746082500000|2025-05-01 06:55:00|29752|29712|29736.7|29696.7|29752|29712|29701.7|29661.7|80
1746082800000|2025-05-01 07:00:00|29741.3|29701.3|29751.4|29711.4|29761.7|29721.7|29736.3|29696.3|28
1746083100000|2025-05-01 07:05:00|29751.7|29711.7|29771.4|29731.4|29771.4|29731.4|29741.7|29701.7|10
1746083400000|2025-05-01 07:10:00|29776.7|29736.7|29791.4|29751.4|29791.4|29751.4|29776.7|29736.7|5
1746083700000|2025-05-01 07:15:00|29781.4|29741.4|29771.4|29731.4|29791.4|29751.4|29766.4|29726.4|28
1746084000000|2025-05-01 07:20:00|29761.4|29721.4|29731.4|29691.4|29761.4|29721.4|29691.4|29651.4|133
1746084300000|2025-05-01 07:25:00|29731.8|29691.8|29756.4|29716.4|29756.4|29716.4|29731.8|29691.8|4
1746084600000|2025-05-01 07:30:00|29751.4|29711.4|29692.1|29652.1|29756.4|29716.4|29692.1|29652.1|370
1746084900000|2025-05-01 07:35:00|29692.2|29652.2|29692.2|29652.2|29702.9|29662.9|29692.2|29652.2|39
1746085200000|2025-05-01 07:40:00|29692.5|29652.5|29692.2|29652.2|29692.5|29652.5|29692.2|29652.2|65
1746085500000|2025-05-01 07:45:00|29692.5|29652.5|29702.2|29662.2|29702.2|29662.2|29692.2|29652.2|5
1746085800000|2025-05-01 07:50:00|29692.9|29652.9|29692.2|29652.2|29692.9|29652.9|29692.2|29652.2|28
1746086100000|2025-05-01 07:55:00|29677.6|29637.6|29682.6|29642.6|29687.6|29647.6|29677.6|29637.6|19
1746086400000|2025-05-01 08:00:00|29682.2|29642.2|29682.6|29642.6|29692.2|29652.2|29682.2|29642.2|17
1746086700000|2025-05-01 08:05:00|29687.6|29647.6|29682.2|29642.2|29687.6|29647.6|29682.2|29642.2|12
1746087000000|2025-05-01 08:10:00|29682.6|29642.6|29662.6|29622.6|29683|29643|29662.6|29622.6|22
1746087300000|2025-05-01 08:15:00|29652.6|29612.6|29653|29613|29662.6|29622.6|29652.6|29612.6|112
1746087600000|2025-05-01 08:20:00|29658|29618|29653|29613|29662.6|29622.6|29652.6|29612.6|22
1746087900000|2025-05-01 08:25:00|29657.7|29617.7|29657.7|29617.7|29662.7|29622.7|29653|29613|23
1746088200000|2025-05-01 08:30:00|29658|29618|29643|29603|29658|29618|29633|29593|74
1746088500000|2025-05-01 08:35:00|29642.7|29602.7|29623|29583|29643|29603|29622.7|29582.7|32
1746088800000|2025-05-01 08:40:00|29617.7|29577.7|29623.1|29583.1|29637.7|29597.7|29617.7|29577.7|27
1746089100000|2025-05-01 08:45:00|29632.7|29592.7|29633.1|29593.1|29642.7|29602.7|29628.1|29588.1|20
1746089400000|2025-05-01 08:50:00|29632.7|29592.7|29643.1|29603.1|29652.4|29612.4|29632.7|29592.7|77
1746089700000|2025-05-01 08:55:00|29642.7|29602.7|29633.1|29593.1|29643.1|29603.1|29633.1|29593.1|8
1746090000000|2025-05-01 09:00:00|29642.7|29602.7|29643.1|29603.1|29648.1|29608.1|29642.7|29602.7|57
1746090300000|2025-05-01 09:05:00|29642.8|29602.8|29648.1|29608.1|29648.1|29608.1|29642.8|29602.8|14
1746090600000|2025-05-01 09:10:00|29652.8|29612.8|29648.1|29608.1|29653.1|29613.1|29642.8|29602.8|20
1746090900000|2025-05-01 09:15:00|29648.2|29608.2|29652.8|29612.8|29653.2|29613.2|29648.2|29608.2|12
1746091200000|2025-05-01 09:20:00|29642.8|29602.8|29628.2|29588.2|29648.2|29608.2|29627.8|29587.8|69
1746091500000|2025-05-01 09:25:00|29627.8|29587.8|29633.2|29593.2|29637.8|29597.8|29623.2|29583.2|15
1746091800000|2025-05-01 09:30:00|29632.8|29592.8|29633.2|29593.2|29642.8|29602.8|29632.8|29592.8|15
1746092100000|2025-05-01 09:35:00|29623.2|29583.2|29633.2|29593.2|29642.9|29602.9|29622.8|29582.8|65
1746092400000|2025-05-01 09:40:00|29632.9|29592.9|29633.2|29593.2|29633.2|29593.2|29632.9|29592.9|6
1746092700000|2025-05-01 09:45:00|29632.9|29592.9|29628.2|29588.2|29633.2|29593.2|29628.2|29588.2|15
1746093000000|2025-05-01 09:50:00|29632.9|29592.9|29623.3|29583.3|29633.3|29593.3|29617.9|29577.9|65
1746093300000|2025-05-01 09:55:00|29622.9|29582.9|29623.3|29583.3|29628.3|29588.3|29613.3|29573.3|62
1746093600000|2025-05-01 10:00:00|29633.3|29593.3|29653.3|29613.3|29653.3|29613.3|29633.3|29593.3|24
1746093900000|2025-05-01 10:05:00|29658.3|29618.3|29663.3|29623.3|29663.3|29623.3|29653.3|29613.3|54
1746094200000|2025-05-01 10:10:00|29662.9|29622.9|29658.3|29618.3|29663.3|29623.3|29653.3|29613.3|22
1746094500000|2025-05-01 10:15:00|29663|29623|29663.3|29623.3|29663.3|29623.3|29653.3|29613.3|65
1746094800000|2025-05-01 10:20:00|29668|29628|29663.3|29623.3|29668|29628|29653.3|29613.3|16
1746095100000|2025-05-01 10:25:00|29672.6|29632.6|29682.6|29642.6|29682.6|29642.6|29672.6|29632.6|137
1746095400000|2025-05-01 10:30:00|29682.3|29642.3|29682.6|29642.6|29682.6|29642.6|29682.3|29642.3|3
1746095700000|2025-05-01 10:35:00|29682.3|29642.3|29682.7|29642.7|29682.7|29642.7|29672.6|29632.6|10
1746096000000|2025-05-01 10:40:00|29692.7|29652.7|29692.7|29652.7|29692.7|29652.7|29692.3|29652.3|39
1746096300000|2025-05-01 10:45:00|29697.3|29657.3|29712.7|29672.7|29712.7|29672.7|29692.7|29652.7|9
1746096600000|2025-05-01 10:50:00|29713.1|29673.1|29722.7|29682.7|29722.7|29682.7|29712.7|29672.7|12
1746096900000|2025-05-01 10:55:00|29712.7|29672.7|29712.7|29672.7|29712.7|29672.7|29712.7|29672.7|5
1746097200000|2025-05-01 11:00:00|29703.4|29663.4|29707.7|29667.7|29712.7|29672.7|29702.7|29662.7|24
1746097500000|2025-05-01 11:05:00|29707.4|29667.4|29692.7|29652.7|29712.7|29672.7|29692.7|29652.7|3
1746097800000|2025-05-01 11:10:00|29702|29662|29702.8|29662.8|29702.8|29662.8|29702|29662|18
1746098100000|2025-05-01 11:15:00|29702.4|29662.4|29697.8|29657.8|29702.8|29662.8|29697.8|29657.8|6
1746098400000|2025-05-01 11:20:00|29697.4|29657.4|29662.8|29622.8|29697.8|29657.8|29662.8|29622.8|26
1746098700000|2025-05-01 11:25:00|29672.4|29632.4|29682.1|29642.1|29682.8|29642.8|29662.4|29622.4|12
1746099000000|2025-05-01 11:30:00|29672.8|29632.8|29677.4|29637.4|29687.4|29647.4|29662.8|29622.8|120
1746099300000|2025-05-01 11:35:00|29682.1|29642.1|29772.8|29732.8|29777.8|29737.8|29682.1|29642.1|90
1746099600000|2025-05-01 11:40:00|29767.8|29727.8|29732.8|29692.8|29767.8|29727.8|29722.8|29682.8|34
1746099900000|2025-05-01 11:45:00|29732.5|29692.5|29752.8|29712.8|29757.5|29717.5|29732.5|29692.5|95
1746100200000|2025-05-01 11:50:00|29757.5|29717.5|29762.9|29722.9|29762.9|29722.9|29752.5|29712.5|5
1746100500000|2025-05-01 11:55:00|29767.9|29727.9|29772.9|29732.9|29782.9|29742.9|29762.9|29722.9|39
1746100800000|2025-05-01 12:00:00|29772.5|29732.5|29762.5|29722.5|29772.5|29732.5|29752.1|29712.1|101
1746101100000|2025-05-01 12:05:00|29767.5|29727.5|29722.9|29682.9|29767.5|29727.5|29722.9|29682.9|41
1746101400000|2025-05-01 12:10:00|29727.9|29687.9|29712.9|29672.9|29727.9|29687.9|29677.9|29637.9|212
1746101700000|2025-05-01 12:15:00|29702.9|29662.9|29712.9|29672.9|29712.9|29672.9|29702.9|29662.9|15
1746102000000|2025-05-01 12:20:00|29722.9|29682.9|29762.9|29722.9|29772.9|29732.9|29722.9|29682.9|171
1746102300000|2025-05-01 12:25:00|29767.9|29727.9|29757.6|29717.6|29797.9|29757.9|29752.6|29712.6|176
1746102600000|2025-05-01 12:30:00|29758|29718|29783.7|29743.7|29783.7|29743.7|29728|29688|231
1746102900000|2025-05-01 12:35:00|29793|29753|29773.4|29733.4|29793.3|29753.3|29753.7|29713.7|92
1746103200000|2025-05-01 12:40:00|29773.7|29733.7|29738.4|29698.4|29778|29738|29728|29688|241
1746106200000|2025-05-01 13:30:00|29703.1|29663.1|29633.9|29593.9|29743.5|29703.5|29623.9|29583.9|1454
1746106500000|2025-05-01 13:35:00|29633.5|29593.5|29743.1|29703.1|29743.1|29703.1|29613.5|29573.5|951
1746106800000|2025-05-01 13:40:00|29733.1|29693.1|29663.2|29623.2|29743.1|29703.1|29633.2|29593.2|781
1746107100000|2025-05-01 13:45:00|29658.2|29618.2|29672.4|29632.4|29692.4|29652.4|29643.2|29603.2|460
1746107400000|2025-05-01 13:50:00|29663.2|29623.2|29673.2|29633.2|29677.8|29637.8|29643.2|29603.2|461
1746107700000|2025-05-01 13:55:00|29663.6|29623.6|29634|29594|29663.6|29623.6|29633.6|29593.6|369
1746108000000|2025-05-01 14:00:00|29633.6|29593.6|29604|29564|29634|29594|29594|29554|617
1746108300000|2025-05-01 14:05:00|29599.4|29559.4|29573.6|29533.6|29614|29574|29564|29524|534
1746108600000|2025-05-01 14:10:00|29568.6|29528.6|29564|29524|29584|29544|29554|29514|350
1746108900000|2025-05-01 14:15:00|29573.2|29533.2|29524|29484|29573.2|29533.2|29523.3|29483.3|870
1746109200000|2025-05-01 14:20:00|29534|29494|29554|29514|29554|29514|29514|29474|749
1746109500000|2025-05-01 14:25:00|29544|29504|29534|29494|29544|29504|29524|29484|240
1746109800000|2025-05-01 14:30:00|29524|29484|29494.1|29454.1|29524|29484|29494.1|29454.1|275
1746110100000|2025-05-01 14:35:00|29484.1|29444.1|29503.3|29463.3|29503.7|29463.7|29474.1|29434.1|468
1746110400000|2025-05-01 14:40:00|29503.7|29463.7|29504.1|29464.1|29504.1|29464.1|29493.3|29453.3|162
1746110700000|2025-05-01 14:45:00|29503.7|29463.7|29533.3|29493.3|29533.3|29493.3|29494.1|29454.1|598
1746111000000|2025-05-01 14:50:00|29533|29493|29523.4|29483.4|29563.3|29523.3|29523.4|29483.4|438
1746111300000|2025-05-01 14:55:00|29518.4|29478.4|29533.4|29493.4|29533.4|29493.4|29518.4|29478.4|86
1746111600000|2025-05-01 15:00:00|29532.6|29492.6|29513.4|29473.4|29533.4|29493.4|29503.4|29463.4|189
1746111900000|2025-05-01 15:05:00|29503.4|29463.4|29493.8|29453.8|29513.4|29473.4|29493.8|29453.8|143
1746112200000|2025-05-01 15:10:00|29494.2|29454.2|29483.4|29443.4|29494.2|29454.2|29464.2|29424.2|293
1746112500000|2025-05-01 15:15:00|29483.8|29443.8|29474.2|29434.2|29483.8|29443.8|29464.2|29424.2|220
1746112800000|2025-05-01 15:20:00|29478.8|29438.8|29454.2|29414.2|29493.4|29453.4|29454.2|29414.2|499
1746113100000|2025-05-01 15:25:00|29463.4|29423.4|29464.2|29424.2|29474.6|29434.6|29454.2|29414.2|354
1746113400000|2025-05-01 15:30:00|29454.2|29414.2|29464.2|29424.2|29465|29425|29444.2|29404.2|637
1746113700000|2025-05-01 15:35:00|29459.6|29419.6|29484.2|29444.2|29484.2|29444.2|29459.6|29419.6|139
1746114000000|2025-05-01 15:40:00|29484.6|29444.6|29464.3|29424.3|29489.2|29449.2|29464.3|29424.3|275
1746114300000|2025-05-01 15:45:00|29463.9|29423.9|29464.3|29424.3|29474.3|29434.3|29454.3|29414.3|202
1746114600000|2025-05-01 15:50:00|29465.1|29425.1|29464.3|29424.3|29465.1|29425.1|29454.3|29414.3|247
1746114900000|2025-05-01 15:55:00|29464.7|29424.7|29454.7|29414.7|29465.1|29425.1|29454.3|29414.3|146
1746115200000|2025-05-01 16:00:00|29455.1|29415.1|29465.1|29425.1|29469.7|29429.7|29444.7|29404.7|301
1746115500000|2025-05-01 16:05:00|29460.1|29420.1|29474.7|29434.7|29475.1|29435.1|29455.1|29415.1|175
1746115800000|2025-05-01 16:10:00|29474.3|29434.3|29505.1|29465.1|29515.1|29475.1|29474.3|29434.3|499
1746116100000|2025-05-01 16:15:00|29504.7|29464.7|29485.1|29445.1|29514.3|29474.3|29485.1|29445.1|65
1746116400000|2025-05-01 16:20:00|29484.4|29444.4|29504.8|29464.8|29514.4|29474.4|29465.1|29425.1|157
1746116700000|2025-05-01 16:25:00|29514.4|29474.4|29544.4|29504.4|29545.2|29505.2|29514.4|29474.4|206
1746117000000|2025-05-01 16:30:00|29539.8|29499.8|29485.2|29445.2|29539.8|29499.8|29484.4|29444.4|241
1746117300000|2025-05-01 16:35:00|29489.8|29449.8|29504.4|29464.4|29524.8|29484.8|29484.4|29444.4|156
1746117600000|2025-05-01 16:40:00|29505.2|29465.2|29534.4|29494.4|29544.4|29504.4|29505.2|29465.2|429
1746117900000|2025-05-01 16:45:00|29539|29499|29524.4|29484.4|29543.7|29503.7|29524.4|29484.4|84
1746118200000|2025-05-01 16:50:00|29515.2|29475.2|29504.5|29464.5|29524.5|29484.5|29504.5|29464.5|137
1746118500000|2025-05-01 16:55:00|29509.5|29469.5|29544.1|29504.1|29544.5|29504.5|29504.5|29464.5|132
1746118800000|2025-05-01 17:00:00|29544.5|29504.5|29603.7|29563.7|29614.5|29574.5|29544.5|29504.5|349
1746119100000|2025-05-01 17:05:00|29594.5|29554.5|29583.7|29543.7|29614.1|29574.1|29583.7|29543.7|240
1746119400000|2025-05-01 17:10:00|29584.5|29544.5|29583.7|29543.7|29593.7|29553.7|29573.7|29533.7|88
1746119700000|2025-05-01 17:15:00|29593.7|29553.7|29569.1|29529.1|29613.7|29573.7|29564.1|29524.1|237
1746120000000|2025-05-01 17:20:00|29564.1|29524.1|29533.8|29493.8|29564.1|29524.1|29523.8|29483.8|195
1746120300000|2025-05-01 17:25:00|29534.5|29494.5|29473.8|29433.8|29543.8|29503.8|29469.2|29429.2|548
1746120600000|2025-05-01 17:30:00|29474.2|29434.2|29464.6|29424.6|29479.2|29439.2|29463.8|29423.8|205
1746120900000|2025-05-01 17:35:00|29469.2|29429.2|29448.8|29408.8|29473.8|29433.8|29448.8|29408.8|240
1746121200000|2025-05-01 17:40:00|29444.2|29404.2|29483.8|29443.8|29484.2|29444.2|29444.2|29404.2|94
1746121500000|2025-05-01 17:45:00|29474.6|29434.6|29463.8|29423.8|29479.2|29439.2|29454.2|29414.2|153
1746121800000|2025-05-01 17:50:00|29464.2|29424.2|29463.8|29423.8|29473.8|29433.8|29453.8|29413.8|211
1746122100000|2025-05-01 17:55:00|29464.2|29424.2|29453.9|29413.9|29464.2|29424.2|29444.6|29404.6|236
1746122400000|2025-05-01 18:00:00|29449.3|29409.3|29424.7|29384.7|29453.9|29413.9|29423.9|29383.9|563
1746122700000|2025-05-01 18:05:00|29423.9|29383.9|29443.9|29403.9|29463.9|29423.9|29414.7|29374.7|856
1746123000000|2025-05-01 18:10:00|29444.3|29404.3|29473.5|29433.5|29473.9|29433.9|29443.9|29403.9|1569
1746123300000|2025-05-01 18:15:00|29473.9|29433.9|29493.9|29453.9|29533.9|29493.9|29473.1|29433.1|1546
1746144000000|2025-05-02 00:00:00|29494.8|29454.8|29464.9|29424.9|29535.3|29495.3|29455.3|29415.3|232
1746144300000|2025-05-02 00:05:00|29455.7|29415.7|29450.3|29410.3|29455.7|29415.7|29445.7|29405.7|62
1746144600000|2025-05-02 00:10:00|29450.7|29410.7|29465.7|29425.7|29465.7|29425.7|29450.7|29410.7|25
1746144900000|2025-05-02 00:15:00|29475.3|29435.3|29455.7|29415.7|29480.3|29440.3|29455.7|29415.7|15
1746145200000|2025-05-02 00:20:00|29455.3|29415.3|29470.3|29430.3|29475.3|29435.3|29455.3|29415.3|18
1746145500000|2025-05-02 00:25:00|29474.9|29434.9|29475.3|29435.3|29475.3|29435.3|29465.7|29425.7|7
1746145800000|2025-05-02 00:30:00|29475.8|29435.8|29465.8|29425.8|29475.8|29435.8|29465.3|29425.3|10
1746146100000|2025-05-02 00:35:00|29475.4|29435.4|29475.8|29435.8|29480.4|29440.4|29474.9|29434.9|25
1746146400000|2025-05-02 00:40:00|29475.4|29435.4|29475.4|29435.4|29485.4|29445.4|29475.4|29435.4|9
1746146700000|2025-05-02 00:45:00|29475.8|29435.8|29476.2|29436.2|29485.8|29445.8|29460.8|29420.8|286
1746147000000|2025-05-02 00:50:00|29480.8|29440.8|29485.8|29445.8|29485.8|29445.8|29480.8|29440.8|1
1746147300000|2025-05-02 00:55:00|29486.2|29446.2|29476.7|29436.7|29486.2|29446.2|29475.8|29435.8|18
1746147600000|2025-05-02 01:00:00|29476.3|29436.3|29480.9|29440.9|29486.3|29446.3|29476.3|29436.3|26
1746147900000|2025-05-02 01:05:00|29485.9|29445.9|29486.3|29446.3|29486.3|29446.3|29475.9|29435.9|25
1746148200000|2025-05-02 01:10:00|29476.3|29436.3|29476.3|29436.3|29476.7|29436.7|29471.3|29431.3|101
1746148500000|2025-05-02 01:15:00|29476.7|29436.7|29485.9|29445.9|29495.9|29455.9|29476.3|29436.3|30
1746148800000|2025-05-02 01:20:00|29476.3|29436.3|29465.9|29425.9|29481.3|29441.3|29465.9|29425.9|8
1746149100000|2025-05-02 01:25:00|29465.1|29425.1|29451.3|29411.3|29465.9|29425.9|29451.3|29411.3|25
1746149400000|2025-05-02 01:30:00|29450.9|29410.9|29465.9|29425.9|29475.9|29435.9|29450.9|29410.9|24
1746149700000|2025-05-02 01:35:00|29475.9|29435.9|29466|29426|29475.9|29435.9|29465.9|29425.9|112
1746150000000|2025-05-02 01:40:00|29466.4|29426.4|29486|29446|29496|29456|29466|29426|73
1746150300000|2025-05-02 01:45:00|29486.8|29446.8|29496|29456|29496.4|29456.4|29486.8|29446.8|11
1746150600000|2025-05-02 01:50:00|||||||||3
1746150900000|2025-05-02 01:55:00|||||||||3
1746151200000|2025-05-02 02:00:00|29496.9|29456.9|29506.4|29466.4|29516|29476|29496.9|29456.9|33
1746151500000|2025-05-02 02:05:00|29515.6|29475.6|29516|29476|29516|29476|29515.6|29475.6|2
1746151800000|2025-05-02 02:10:00|29526|29486|29516.1|29476.1|29526.1|29486.1|29516.1|29476.1|6
1746152100000|2025-05-02 02:15:00|29516.5|29476.5|29516.1|29476.1|29526.1|29486.1|29516.1|29476.1|3
1746152400000|2025-05-02 02:20:00|29526.1|29486.1|29526.1|29486.1|29535.7|29495.7|29526.1|29486.1|11
1746152700000|2025-05-02 02:25:00|29530.7|29490.7|29535.7|29495.7|29535.7|29495.7|29526.1|29486.1|3
1746153000000|2025-05-02 02:30:00|29535.3|29495.3|29535.7|29495.7|29535.7|29495.7|29535.3|29495.3|7
1746153300000|2025-05-02 02:35:00|29535.3|29495.3|29535.7|29495.7|29535.7|29495.7|29535.3|29495.3|3
1746153600000|2025-05-02 02:40:00|29536.1|29496.1|29535.3|29495.3|29536.1|29496.1|29535.3|29495.3|0
1746153900000|2025-05-02 02:45:00|29530.7|29490.7|29525.3|29485.3|29535.7|29495.7|29520.7|29480.7|15
1746154200000|2025-05-02 02:50:00|29520.7|29480.7|29525.3|29485.3|29525.3|29485.3|29520.7|29480.7|1
1746154500000|2025-05-02 02:55:00|29525.7|29485.7|29525.8|29485.8|29525.8|29485.8|29525.3|29485.3|7
1746154800000|2025-05-02 03:00:00|29525.3|29485.3|29525.8|29485.8|29526.2|29486.2|29525.3|29485.3|11
1746155100000|2025-05-02 03:05:00|29535.3|29495.3|29535.4|29495.4|29535.8|29495.8|29535.3|29495.3|8
1746155400000|2025-05-02 03:10:00|29535.8|29495.8|29535.4|29495.4|29535.8|29495.8|29530.8|29490.8|21
1746155700000|2025-05-02 03:15:00|29535.8|29495.8|29560.8|29520.8|29566.2|29526.2|29535.4|29495.4|201
1746156000000|2025-05-02 03:20:00|29556.2|29516.2|29555.8|29515.8|29566.2|29526.2|29555.8|29515.8|19
1746156300000|2025-05-02 03:25:00|29556.3|29516.3|29555.8|29515.8|29556.3|29516.3|29555.4|29515.4|1
1746156600000|2025-05-02 03:30:00|29555.4|29515.4|29535.9|29495.9|29555.4|29515.4|29535.4|29495.4|12
1746156900000|2025-05-02 03:35:00|29536.3|29496.3|29545.9|29505.9|29546.3|29506.3|29536.3|29496.3|11
1746157200000|2025-05-02 03:40:00|29546.3|29506.3|29546.3|29506.3|29546.3|29506.3|29545.9|29505.9|0
1746157500000|2025-05-02 03:45:00|29545.9|29505.9|29545.5|29505.5|29545.9|29505.9|29545.5|29505.5|4
1746157800000|2025-05-02 03:50:00|||||||||4
1746158100000|2025-05-02 03:55:00|||||||||1
1746158400000|2025-05-02 04:00:00|29535.5|29495.5|29530.5|29490.5|29535.9|29495.9|29525.9|29485.9|36
1746158700000|2025-05-02 04:05:00|29530.9|29490.9|29541|29501|29541|29501|29530.5|29490.5|9
1746159000000|2025-05-02 04:10:00|29545.5|29505.5|29545.5|29505.5|29545.5|29505.5|29545.5|29505.5|0
1746159300000|2025-05-02 04:15:00|29546|29506|29555.6|29515.6|29555.6|29515.6|29546|29506|3
1746159600000|2025-05-02 04:20:00|29556|29516|29565.6|29525.6|29571|29531|29556|29516|6
1746159900000|2025-05-02 04:25:00|29566.4|29526.4|29575.6|29535.6|29575.6|29535.6|29566|29526|18
1746160200000|2025-05-02 04:30:00|29571|29531|29565.6|29525.6|29571|29531|29561|29521|4
1746160500000|2025-05-02 04:35:00|29566|29526|29565.6|29525.6|29566.5|29526.5|29565.6|29525.6|4
1746160800000|2025-05-02 04:40:00|29566|29526|29556|29516|29566|29526|29556|29516|3
1746161100000|2025-05-02 04:45:00|29556.1|29516.1|29556.5|29516.5|29561.1|29521.1|29556.1|29516.1|1
1746161400000|2025-05-02 04:50:00|29556.1|29516.1|29555.6|29515.6|29556.5|29516.5|29555.6|29515.6|2
1746161700000|2025-05-02 04:55:00|29555.7|29515.7|29546.1|29506.1|29555.7|29515.7|29546.1|29506.1|6
1746162000000|2025-05-02 05:00:00|29545.7|29505.7|29545.7|29505.7|29545.7|29505.7|29545.7|29505.7|0
1746162300000|2025-05-02 05:05:00|29546.1|29506.1|29546.1|29506.1|29546.1|29506.1|29545.7|29505.7|0
1746162600000|2025-05-02 05:10:00|29546.6|29506.6|29546.6|29506.6|29555.7|29515.7|29546.1|29506.1|16
1746162900000|2025-05-02 05:15:00|29546.1|29506.1|29551.1|29511.1|29555.7|29515.7|29545.7|29505.7|1
1746163200000|2025-05-02 05:20:00|29546.6|29506.6|29565.7|29525.7|29565.7|29525.7|29546.1|29506.1|135
1746163500000|2025-05-02 05:25:00|29566.2|29526.2|29566.6|29526.6|29566.6|29526.6|29566.2|29526.2|1
1746163800000|2025-05-02 05:30:00|29571.2|29531.2|29565.8|29525.8|29575.8|29535.8|29565.8|29525.8|4
1746164100000|2025-05-02 05:35:00|29556.2|29516.2|29556.2|29516.2|29556.2|29516.2|29551.2|29511.2|50
1746164400000|2025-05-02 05:40:00|29555.8|29515.8|29555.8|29515.8|29556.2|29516.2|29555.8|29515.8|0
1746164700000|2025-05-02 05:45:00|29551.2|29511.2|29546.7|29506.7|29556.2|29516.2|29546.7|29506.7|48
1746165000000|2025-05-02 05:50:00|29546.2|29506.2|29556.2|29516.2|29556.2|29516.2|29546.2|29506.2|26
1746165300000|2025-05-02 05:55:00|29556.7|29516.7|29556.3|29516.3|29556.7|29516.7|29556.2|29516.2|8
1746165600000|2025-05-02 06:00:00|29555.8|29515.8|29556.3|29516.3|29556.3|29516.3|29551.3|29511.3|15
1746165900000|2025-05-02 06:05:00|29556.7|29516.7|29556.3|29516.3|29556.7|29516.7|29555.8|29515.8|2
1746166200000|2025-05-02 06:10:00|29555.9|29515.9|29546.7|29506.7|29556.7|29516.7|29546.3|29506.3|2
1746166500000|2025-05-02 06:15:00|29555.9|29515.9|29556.7|29516.7|29556.7|29516.7|29551.3|29511.3|3
1746166800000|2025-05-02 06:20:00|29556.3|29516.3|29556.3|29516.3|29556.8|29516.8|29556.3|29516.3|4
1746167100000|2025-05-02 06:25:00|29556.8|29516.8|29566.3|29526.3|29566.8|29526.8|29556.8|29516.8|53
1746167400000|2025-05-02 06:30:00|29566.8|29526.8|29555.9|29515.9|29566.8|29526.8|29555.9|29515.9|9
1746167700000|2025-05-02 06:35:00|29556.4|29516.4|29555.9|29515.9|29556.8|29516.8|29555.9|29515.9|3
1746168000000|2025-05-02 06:40:00|29556.4|29516.4|29555.9|29515.9|29556.4|29516.4|29555.9|29515.9|1
1746168300000|2025-05-02 06:45:00|29556.4|29516.4|29556.4|29516.4|29556.8|29516.8|29546|29506|50
1746168600000|2025-05-02 06:50:00|29556.8|29516.8|29576.4|29536.4|29576.8|29536.8|29556.8|29516.8|42
1746168900000|2025-05-02 06:55:00|29576.9|29536.9|29586|29546|29586|29546|29576|29536|6
1746169200000|2025-05-02 07:00:00|29586.4|29546.4|29576.9|29536.9|29586.9|29546.9|29566.4|29526.4|24
1746169500000|2025-05-02 07:05:00|29586|29546|29581.5|29541.5|29586|29546|29576.4|29536.4|8
1746169800000|2025-05-02 07:10:00|29586|29546|29576.9|29536.9|29586|29546|29576.5|29536.5|9
1746170100000|2025-05-02 07:15:00|29576.5|29536.5|29596.9|29556.9|29596.9|29556.9|29576.5|29536.5|55
1746170400000|2025-05-02 07:20:00|29596.5|29556.5|29601.5|29561.5|29616.9|29576.9|29586.9|29546.9|47
1746170700000|2025-05-02 07:25:00|29596.9|29556.9|29606.5|29566.5|29606.9|29566.9|29596.9|29556.9|0
1746171000000|2025-05-02 07:30:00|29606.9|29566.9|29606.5|29566.5|29607|29567|29596.5|29556.5|26
1746171300000|2025-05-02 07:35:00|29607|29567|29606.5|29566.5|29607|29567|29606.1|29566.1|20
1746171600000|2025-05-02 07:40:00|29607|29567|29621.6|29581.6|29636.1|29596.1|29607|29567|93
1746171900000|2025-05-02 07:45:00|29626.1|29586.1|29636.6|29596.6|29637|29597|29626.1|29586.1|100
1746172200000|2025-05-02 07:50:00|29637|29597|29647|29607|29647|29607|29636.1|29596.1|62
1746172500000|2025-05-02 07:55:00|29646.6|29606.6|29646.2|29606.2|29656.6|29616.6|29646.1|29606.1|24
1746172800000|2025-05-02 08:00:00|29641.6|29601.6|29641.2|29601.2|29646.6|29606.6|29636.2|29596.2|42
1746173100000|2025-05-02 08:05:00|29636.6|29596.6|29626.2|29586.2|29636.6|29596.6|29626.2|29586.2|24
1746173400000|2025-05-02 08:10:00|29621.6|29581.6|29616.2|29576.2|29621.6|29581.6|29616.2|29576.2|7
1746173700000|2025-05-02 08:15:00|29616.6|29576.6|29656.2|29616.2|29656.2|29616.2|29616.6|29576.6|33
1746174000000|2025-05-02 08:20:00|29656.7|29616.7|29656.2|29616.2|29666.7|29626.7|29656.2|29616.2|29
1746174300000|2025-05-02 08:25:00|29656.7|29616.7|29651.7|29611.7|29666.7|29626.7|29646.7|29606.7|57
1746174600000|2025-05-02 08:30:00|29656.2|29616.2|29641.7|29601.7|29656.2|29616.2|29641.7|29601.7|24
1746174900000|2025-05-02 08:35:00|29646.3|29606.3|29651.3|29611.3|29656.7|29616.7|29646.3|29606.3|17
1746175200000|2025-05-02 08:40:00|29646.7|29606.7|29661.3|29621.3|29666.3|29626.3|29646.3|29606.3|6
1746175500000|2025-05-02 08:45:00|29665.8|29625.8|29661.3|29621.3|29671.3|29631.3|29656.3|29616.3|23
1746175800000|2025-05-02 08:50:00|29666.3|29626.3|29656.3|29616.3|29686.3|29646.3|29656.3|29616.3|80
1746176100000|2025-05-02 08:55:00|29651.7|29611.7|29631.3|29591.3|29651.7|29611.7|29626.3|29586.3|40
1746176400000|2025-05-02 09:00:00|29636.3|29596.3|29631.3|29591.3|29636.3|29596.3|29626.3|29586.3|17
1746176700000|2025-05-02 09:05:00|29636.3|29596.3|29626.3|29586.3|29636.3|29596.3|29616.3|29576.3|6
1746177000000|2025-05-02 09:10:00|29626.8|29586.8|29636.4|29596.4|29636.4|29596.4|29626.3|29586.3|5
1746177300000|2025-05-02 09:15:00|29636.8|29596.8|29646.4|29606.4|29646.4|29606.4|29636.4|29596.4|9
1746177600000|2025-05-02 09:20:00|29646.8|29606.8|29656.4|29616.4|29656.8|29616.8|29646.8|29606.8|6
1746177900000|2025-05-02 09:25:00|29656.8|29616.8|29666.4|29626.4|29666.4|29626.4|29656.8|29616.8|35
1746178200000|2025-05-02 09:30:00|29666.8|29626.8|29656.4|29616.4|29676.4|29636.4|29656.4|29616.4|15
1746178500000|2025-05-02 09:35:00|29657.3|29617.3|29666.4|29626.4|29666.9|29626.9|29657.3|29617.3|6
1746178800000|2025-05-02 09:40:00|29656.4|29616.4|29656.9|29616.9|29666.4|29626.4|29656.4|29616.4|42
1746179100000|2025-05-02 09:45:00|29661.4|29621.4|29656.9|29616.9|29671.9|29631.9|29656.9|29616.9|12
1746179400000|2025-05-02 09:50:00|29666|29626|29686.9|29646.9|29687.4|29647.4|29666|29626|53
1746179700000|2025-05-02 09:55:00|29686.5|29646.5|29696.5|29656.5|29706.5|29666.5|29686.5|29646.5|33
1746180000000|2025-05-02 10:00:00|29701.5|29661.5|29676.5|29636.5|29701.5|29661.5|29676.5|29636.5|26
1746180300000|2025-05-02 10:05:00|29681.5|29641.5|29686.5|29646.5|29696.5|29656.5|29676.9|29636.9|72
1746180600000|2025-05-02 10:10:00|29687|29647|29692|29652|29696.5|29656.5|29686.5|29646.5|27
1746180900000|2025-05-02 10:15:00|29691.5|29651.5|29662|29622|29696.5|29656.5|29657.4|29617.4|76
1746181200000|2025-05-02 10:20:00|29657.4|29617.4|29652|29612|29667.4|29627.4|29647|29607|80
1746181500000|2025-05-02 10:25:00|29656.5|29616.5|29631.6|29591.6|29666.6|29626.6|29631.6|29591.6|38
1746181800000|2025-05-02 10:30:00|29636.1|29596.1|29626.6|29586.6|29646.6|29606.6|29626.6|29586.6|48
1746182100000|2025-05-02 10:35:00|29627|29587|29646.6|29606.6|29647|29607|29627|29587|31
1746182400000|2025-05-02 10:40:00|29637|29597|29656.6|29616.6|29656.6|29616.6|29637|29597|21
1746182700000|2025-05-02 10:45:00|29651.6|29611.6|29656.6|29616.6|29666.6|29626.6|29646.6|29606.6|19
1746183000000|2025-05-02 10:50:00|29646.6|29606.6|29661.6|29621.6|29661.6|29621.6|29646.6|29606.6|17
1746183300000|2025-05-02 10:55:00|29657.1|29617.1|29657.1|29617.1|29666.6|29626.6|29656.6|29616.6|4
1746183600000|2025-05-02 11:00:00|29661.6|29621.6|29666.7|29626.7|29666.7|29626.7|29661.6|29621.6|1
1746183900000|2025-05-02 11:05:00|||||||||6
1746184200000|2025-05-02 11:10:00|29667.1|29627.1|29676.7|29636.7|29676.7|29636.7|29667.1|29627.1|8
1746184500000|2025-05-02 11:15:00|29677.1|29637.1|29711.2|29671.2|29716.7|29676.7|29677.1|29637.1|102
1746184800000|2025-05-02 11:20:00|29711.7|29671.7|29731.3|29691.3|29731.3|29691.3|29711.2|29671.2|47
1746185100000|2025-05-02 11:25:00|29726.7|29686.7|29716.7|29676.7|29736.7|29696.7|29701.3|29661.3|62
1746185400000|2025-05-02 11:30:00|29726.3|29686.3|29726.3|29686.3|29731.3|29691.3|29716.7|29676.7|57
1746185700000|2025-05-02 11:35:00|29730.8|29690.8|29736.8|29696.8|29736.8|29696.8|29726.3|29686.3|54
1746186000000|2025-05-02 11:40:00|29736.3|29696.3|29736.3|29696.3|29736.8|29696.8|29726.8|29686.8|79
1746186300000|2025-05-02 11:45:00|29736.8|29696.8|29771.3|29731.3|29775.9|29735.9|29726.8|29686.8|208
1746186600000|2025-05-02 11:50:00|29775.9|29735.9|29785.9|29745.9|29795.9|29755.9|29775.9|29735.9|266
1746186900000|2025-05-02 11:55:00|29786.3|29746.3|29785.9|29745.9|29795.9|29755.9|29785.9|29745.9|87
1746187200000|2025-05-02 12:00:00|29786.4|29746.4|29785.9|29745.9|29795.9|29755.9|29766.8|29726.8|164
1746187500000|2025-05-02 12:05:00|29776.4|29736.4|29786.4|29746.4|29796.4|29756.4|29776.4|29736.4|129
1746187800000|2025-05-02 12:10:00|29785.9|29745.9|29776.4|29736.4|29805.9|29765.9|29776.4|29736.4|157
1746188100000|2025-05-02 12:15:00|29776.8|29736.8|29786|29746|29786|29746|29766.4|29726.4|155
1746188400000|2025-05-02 12:20:00|29776.4|29736.4|29776.4|29736.4|29786|29746|29766.4|29726.4|146
1746188700000|2025-05-02 12:25:00|29776.9|29736.9|29726.9|29686.9|29786|29746|29726.9|29686.9|247
1746189000000|2025-05-02 12:30:00|29721.9|29681.9|29746.9|29706.9|29756.9|29716.9|29716.9|29676.9|204
1746189300000|2025-05-02 12:35:00|29736.9|29696.9|29736.9|29696.9|29746.9|29706.9|29726.9|29686.9|108
1746189600000|2025-05-02 12:40:00|29737.4|29697.4|29721.9|29681.9|29737.4|29697.4|29716.9|29676.9|47
1746192600000|2025-05-02 13:30:00|29762.1|29722.1|29727.5|29687.5|29762.5|29722.5|29677.5|29637.5|1244
1746192900000|2025-05-02 13:35:00|29737.1|29697.1|29827.5|29787.5|29837.1|29797.1|29737.1|29697.1|654
1746193200000|2025-05-02 13:40:00|29827.1|29787.1|29857.1|29817.1|29871.6|29831.6|29827.1|29787.1|1015
1746193500000|2025-05-02 13:45:00|29857.6|29817.6|29822.1|29782.1|29887.6|29847.6|29817.6|29777.6|672
1746193800000|2025-05-02 13:50:00|29827.1|29787.1|29837.6|29797.6|29847.1|29807.1|29807.1|29767.1|706
1746194100000|2025-05-02 13:55:00|29837.1|29797.1|29847.1|29807.1|29867.1|29827.1|29827.1|29787.1|298
1746194400000|2025-05-02 14:00:00|29852.6|29812.6|29857.1|29817.1|29867.1|29827.1|29837.6|29797.6|476
1746194700000|2025-05-02 14:05:00|29867.1|29827.1|29867.2|29827.2|29878.1|29838.1|29837.6|29797.6|542
1746195000000|2025-05-02 14:10:00|29857.6|29817.6|29897.2|29857.2|29897.2|29857.2|29847.2|29807.2|364
1746195300000|2025-05-02 14:15:00|29892.2|29852.2|29897.2|29857.2|29907.2|29867.2|29877.2|29837.2|421
1746195600000|2025-05-02 14:20:00|29887.7|29847.7|29937.2|29897.2|29947.2|29907.2|29887.7|29847.7|636
1746195900000|2025-05-02 14:25:00|29947.2|29907.2|29927.2|29887.2|29947.2|29907.2|29897.2|29857.2|585
1746196200000|2025-05-02 14:30:00|29927.7|29887.7|29917.2|29877.2|29947.2|29907.2|29917.2|29877.2|578
1746196500000|2025-05-02 14:35:00|29917.7|29877.7|29907.2|29867.2|29927.2|29887.2|29887.7|29847.7|357
1746196800000|2025-05-02 14:40:00|29898.2|29858.2|29897.7|29857.7|29927.7|29887.7|29897.2|29857.2|339
1746197100000|2025-05-02 14:45:00|29888.2|29848.2|29868.2|29828.2|29897.7|29857.7|29839.1|29799.1|637
1746197400000|2025-05-02 14:50:00|29878.2|29838.2|29928.2|29888.2|29928.2|29888.2|29877.7|29837.7|253
1746197700000|2025-05-02 14:55:00|29928.7|29888.7|29938.2|29898.2|29947.3|29907.3|29918.7|29878.7|401
1746198000000|2025-05-02 15:00:00|29937.8|29897.8|29927.3|29887.3|29952.8|29912.8|29918.2|29878.2|341
1746198300000|2025-05-02 15:05:00|29927.8|29887.8|29912.8|29872.8|29937.3|29897.3|29897.8|29857.8|386
1746198600000|2025-05-02 15:10:00|29917.3|29877.3|29937.3|29897.3|29937.8|29897.8|29917.3|29877.3|247
1746198900000|2025-05-02 15:15:00|29937.8|29897.8|29927.4|29887.4|29947.8|29907.8|29927.4|29887.4|109
1746199200000|2025-05-02 15:20:00|29917.4|29877.4|29888.3|29848.3|29937.4|29897.4|29887.8|29847.8|164
1746199500000|2025-05-02 15:25:00|29887.8|29847.8|29877.4|29837.4|29897.8|29857.8|29858.3|29818.3|378
1746199800000|2025-05-02 15:30:00|29868.3|29828.3|29858.3|29818.3|29887.4|29847.4|29858.3|29818.3|133
1746200100000|2025-05-02 15:35:00|29862.9|29822.9|29818.8|29778.8|29867.9|29827.9|29818.8|29778.8|468
1746200400000|2025-05-02 15:40:00|29818.3|29778.3|29818.4|29778.4|29828.4|29788.4|29808.3|29768.3|167
1746200700000|2025-05-02 15:45:00|29818.8|29778.8|29758.4|29718.4|29818.8|29778.8|29748.8|29708.8|380
1746201000000|2025-05-02 15:50:00|29753.8|29713.8|29758.9|29718.9|29779.3|29739.3|29749.3|29709.3|132
1746201300000|2025-05-02 15:55:00|29759.3|29719.3|29758.9|29718.9|29769.3|29729.3|29748.9|29708.9|129
1746201600000|2025-05-02 16:00:00|29759.3|29719.3|29838.9|29798.9|29848.4|29808.4|29739.3|29699.3|819
1746201900000|2025-05-02 16:05:00|29838.4|29798.4|29828.4|29788.4|29838.9|29798.9|29768.4|29728.4|245
1746202200000|2025-05-02 16:10:00|29818.4|29778.4|29838.4|29798.4|29843.4|29803.4|29798.4|29758.4|161
1746202500000|2025-05-02 16:15:00|29828.9|29788.9|29858.5|29818.5|29868.5|29828.5|29828.4|29788.4|225
1746202800000|2025-05-02 16:20:00|29853.5|29813.5|29868.5|29828.5|29878.9|29838.9|29838.5|29798.5|184
1746203100000|2025-05-02 16:25:00|29863.9|29823.9|29848.5|29808.5|29868.5|29828.5|29838.5|29798.5|176
1746203400000|2025-05-02 16:30:00|29839|29799|29868.5|29828.5|29868.5|29828.5|29838.5|29798.5|421
1746203700000|2025-05-02 16:35:00|29858.5|29818.5|29878.5|29838.5|29898.5|29858.5|29858.5|29818.5|190
1746204000000|2025-05-02 16:40:00|29888.5|29848.5|29868.5|29828.5|29898.5|29858.5|29868.5|29828.5|208
1746204300000|2025-05-02 16:45:00|29869|29829|29878.5|29838.5|29878.5|29838.5|29868.5|29828.5|280
1746204600000|2025-05-02 16:50:00|29888.5|29848.5|29908.6|29868.6|29909|29869|29888.5|29848.5|219
1746204900000|2025-05-02 16:55:00|29899|29859|29868.6|29828.6|29899|29859|29868.6|29828.6|272
1746205200000|2025-05-02 17:00:00|29878.6|29838.6|29798.6|29758.6|29878.6|29838.6|29788.6|29748.6|592
1746205500000|2025-05-02 17:05:00|29799.1|29759.1|29829.1|29789.1|29834.1|29794.1|29798.6|29758.6|234
1746205800000|2025-05-02 17:10:00|29828.6|29788.6|29838.6|29798.6|29848.6|29808.6|29828.6|29788.6|156
1746206100000|2025-05-02 17:15:00|29828.6|29788.6|29788.6|29748.6|29838.6|29798.6|29788.6|29748.6|281
1746206400000|2025-05-02 17:20:00|29779.6|29739.6|29778.6|29738.6|29779.6|29739.6|29768.6|29728.6|326
1746206700000|2025-05-02 17:25:00|29779.1|29739.1|29759.6|29719.6|29789.6|29749.6|29749.6|29709.6|366
1746207000000|2025-05-02 17:30:00|29769.1|29729.1|29759.6|29719.6|29779.1|29739.1|29749.6|29709.6|310
1746207300000|2025-05-02 17:35:00|29759.1|29719.1|29689.6|29649.6|29759.6|29719.6|29689.6|29649.6|465
1746207600000|2025-05-02 17:40:00|29699.6|29659.6|29649.6|29609.6|29699.6|29659.6|29648.7|29608.7|464
1746207900000|2025-05-02 17:45:00|29639.6|29599.6|29629.7|29589.7|29639.7|29599.7|29619.6|29579.6|347
1746208200000|2025-05-02 17:50:00|29638.7|29598.7|29688.7|29648.7|29688.7|29648.7|29638.7|29598.7|316
1746208500000|2025-05-02 17:55:00|29683.7|29643.7|29659.7|29619.7|29708.7|29668.7|29659.7|29619.7|635
1746208800000|2025-05-02 18:00:00|29668.7|29628.7|29629.2|29589.2|29669.7|29629.7|29609.7|29569.7|430
1746209100000|2025-05-02 18:05:00|29628.8|29588.8|29708.8|29668.8|29708.8|29668.8|29624.2|29584.2|582
1746209400000|2025-05-02 18:10:00|29699.7|29659.7|29729.7|29689.7|29739.3|29699.3|29698.8|29658.8|1167
1746209700000|2025-05-02 18:15:00|29738.8|29698.8|29739.3|29699.3|29749.7|29709.7|29728.8|29688.8|1021
1746403200000|2025-05-05 00:00:00|29773|29733|29798|29758|29828.6|29788.6|29768|29728|275
1746403500000|2025-05-05 00:05:00|29808|29768|29818.7|29778.7|29838|29798|29798|29758|58
1746403800000|2025-05-05 00:10:00|29823|29783|29768|29728|29823|29783|29758|29718|48
1746404100000|2025-05-05 00:15:00|29773|29733|29788|29748|29788.7|29748.7|29768|29728|18
1746404400000|2025-05-05 00:20:00|29788.7|29748.7|29753.7|29713.7|29788.7|29748.7|29748|29708|19
1746404700000|2025-05-05 00:25:00|29758|29718|29758.7|29718.7|29758.7|29718.7|29733.7|29693.7|44
1746405000000|2025-05-05 00:30:00|29758|29718|29738.1|29698.1|29758.1|29718.1|29718.1|29678.1|56
1746405300000|2025-05-05 00:35:00|29743.1|29703.1|29748.1|29708.1|29753.1|29713.1|29738.1|29698.1|36
1746405600000|2025-05-05 00:40:00|29738.1|29698.1|29753.1|29713.1|29758.1|29718.1|29738.1|29698.1|23
1746405900000|2025-05-05 00:45:00|29748.8|29708.8|29768.1|29728.1|29768.1|29728.1|29748.1|29708.1|14
1746406200000|2025-05-05 00:50:00|29763.1|29723.1|29768.1|29728.1|29768.1|29728.1|29763.1|29723.1|8
1746406500000|2025-05-05 00:55:00|||||||||5
1746406800000|2025-05-05 01:00:00|29768.8|29728.8|29778.1|29738.1|29778.1|29738.1|29768.1|29728.1|12
1746407100000|2025-05-05 01:05:00|29788.1|29748.1|29798.8|29758.8|29798.8|29758.8|29788.1|29748.1|10
1746407400000|2025-05-05 01:10:00|29798.2|29758.2|29798.2|29758.2|29808.2|29768.2|29798.2|29758.2|10
1746407700000|2025-05-05 01:15:00|29788.2|29748.2|29778.2|29738.2|29788.8|29748.8|29778.2|29738.2|37
1746408000000|2025-05-05 01:20:00|||||||||6
1746408300000|2025-05-05 01:25:00|29768.2|29728.2|29778.2|29738.2|29778.2|29738.2|29768.2|29728.2|17
1746408600000|2025-05-05 01:30:00|29788.2|29748.2|29788.2|29748.2|29793.9|29753.9|29788.2|29748.2|63
1746408900000|2025-05-05 01:35:00|29778.2|29738.2|29778.2|29738.2|29778.2|29738.2|29778.2|29738.2|5
1746409200000|2025-05-05 01:40:00|29778.3|29738.3|29778.3|29738.3|29778.3|29738.3|29773.3|29733.3|3
1746409500000|2025-05-05 01:45:00|||||||||4
1746409800000|2025-05-05 01:50:00|29788.3|29748.3|29788.3|29748.3|29788.3|29748.3|29778.3|29738.3|5
1746410100000|2025-05-05 01:55:00|||||||||2
1746410400000|2025-05-05 02:00:00|29797.6|29757.6|29838.3|29798.3|29838.3|29798.3|29797.6|29757.6|69
1746410700000|2025-05-05 02:05:00|29829|29789|29848.3|29808.3|29848.3|29808.3|29829|29789|86
1746411000000|2025-05-05 02:10:00|29838.3|29798.3|29848.3|29808.3|29848.3|29808.3|29838.3|29798.3|85
1746411300000|2025-05-05 02:15:00|29848.4|29808.4|29848.4|29808.4|29848.4|29808.4|29848.4|29808.4|30
1746411600000|2025-05-05 02:20:00|29843.4|29803.4|29848.4|29808.4|29848.4|29808.4|29839|29799|8
1746411900000|2025-05-05 02:25:00|||||||||5
1746412200000|2025-05-05 02:30:00|||||||||1
1746412500000|2025-05-05 02:35:00|||||||||9
1746412800000|2025-05-05 02:40:00|29838.4|29798.4|29848.4|29808.4|29848.4|29808.4|29838.4|29798.4|18
1746413100000|2025-05-05 02:45:00|29839.1|29799.1|29843.4|29803.4|29843.4|29803.4|29838.4|29798.4|8
1746413400000|2025-05-05 02:50:00|29839.1|29799.1|29839.1|29799.1|29844.1|29804.1|29829.8|29789.8|24
1746413700000|2025-05-05 02:55:00|29838.5|29798.5|29838.5|29798.5|29848.5|29808.5|29838.5|29798.5|10
1746414000000|2025-05-05 03:00:00|29839.1|29799.1|29828.5|29788.5|29839.1|29799.1|29828.5|29788.5|3
1746414300000|2025-05-05 03:05:00|29834.2|29794.2|29829.2|29789.2|29834.2|29794.2|29828.5|29788.5|3
1746414600000|2025-05-05 03:10:00|29828.5|29788.5|29838.5|29798.5|29838.5|29798.5|29828.5|29788.5|14
1746414900000|2025-05-05 03:15:00|||||||||6
1746415200000|2025-05-05 03:20:00|29843.5|29803.5|29848.5|29808.5|29848.5|29808.5|29843.5|29803.5|3
1746415500000|2025-05-05 03:25:00|29848.6|29808.6|29843.6|29803.6|29848.6|29808.6|29839.2|29799.2|13
1746415800000|2025-05-05 03:30:00|29838.6|29798.6|29838.6|29798.6|29839.2|29799.2|29829.9|29789.9|32
1746416100000|2025-05-05 03:35:00|29829.2|29789.2|29829.9|29789.9|29838.6|29798.6|29818.6|29778.6|24
1746416400000|2025-05-05 03:40:00|29829.3|29789.3|29838.6|29798.6|29839.9|29799.9|29829.3|29789.3|6
1746416700000|2025-05-05 03:45:00|29839.3|29799.3|29838.6|29798.6|29839.3|29799.3|29838.6|29798.6|8
1746417000000|2025-05-05 03:50:00|29839.3|29799.3|29838.6|29798.6|29839.3|29799.3|29838.6|29798.6|6
1746417300000|2025-05-05 03:55:00|29839.3|29799.3|29848.6|29808.6|29848.6|29808.6|29838.6|29798.6|36
1746417600000|2025-05-05 04:00:00|29843.6|29803.6|29833.7|29793.7|29848.6|29808.6|29833.7|29793.7|26
1746417900000|2025-05-05 04:05:00|29834.3|29794.3|29848.7|29808.7|29848.7|29808.7|29834.3|29794.3|2
1746418200000|2025-05-05 04:10:00|||||||||1
1746418500000|2025-05-05 04:15:00|||||||||2
1746418800000|2025-05-05 04:20:00|29843.7|29803.7|29848.7|29808.7|29848.7|29808.7|29843.7|29803.7|7
1746419100000|2025-05-05 04:25:00|29840.1|29800.1|29838.7|29798.7|29844.4|29804.4|29833.7|29793.7|6
1746419400000|2025-05-05 04:30:00|29833.7|29793.7|29838.7|29798.7|29838.7|29798.7|29833.7|29793.7|3
1746419700000|2025-05-05 04:35:00|29834.4|29794.4|29848.8|29808.8|29848.8|29808.8|29833.7|29793.7|10
1746420000000|2025-05-05 04:40:00|||||||||5
1746420300000|2025-05-05 04:45:00|||||||||3
1746420600000|2025-05-05 04:50:00|29838.8|29798.8|29848.8|29808.8|29848.8|29808.8|29838.8|29798.8|15
1746420900000|2025-05-05 04:55:00|||||||||4
1746421200000|2025-05-05 05:00:00|||||||||3
1746421500000|2025-05-05 05:05:00|||||||||1
1746421800000|2025-05-05 05:10:00|29849.5|29809.5|29858.9|29818.9|29858.9|29818.9|29849.5|29809.5|32
1746422100000|2025-05-05 05:15:00|||||||||8
1746422400000|2025-05-05 05:20:00|29848.9|29808.9|29839.6|29799.6|29848.9|29808.9|29838.9|29798.9|20
1746422700000|2025-05-05 05:25:00|29838.9|29798.9|29848.9|29808.9|29848.9|29808.9|29838.9|29798.9|12
1746423000000|2025-05-05 05:30:00|29844.6|29804.6|29848.9|29808.9|29849.6|29809.6|29843.9|29803.9|8
1746423300000|2025-05-05 05:35:00|29843.9|29803.9|29839.6|29799.6|29844.6|29804.6|29839.6|29799.6|3
1746423600000|2025-05-05 05:40:00|29838.9|29798.9|29828.9|29788.9|29839.6|29799.6|29828.9|29788.9|2
1746423900000|2025-05-05 05:45:00|29818.9|29778.9|29819|29779|29819|29779|29818.9|29778.9|9
1746424200000|2025-05-05 05:50:00|29814|29774|29809|29769|29814.7|29774.7|29809|29769|3
1746424500000|2025-05-05 05:55:00|29814|29774|29829|29789|29829|29789|29809|29769|4
1746424800000|2025-05-05 06:00:00|29819.7|29779.7|29839.7|29799.7|29839.7|29799.7|29819.7|29779.7|18
1746425100000|2025-05-05 06:05:00|29839|29799|29829|29789|29849|29809|29829|29789|12
1746425400000|2025-05-05 06:10:00|29829.7|29789.7|29829.7|29789.7|29834|29794|29829|29789|6
1746425700000|2025-05-05 06:15:00|29830.4|29790.4|29829|29789|29830.4|29790.4|29829|29789|0
1746426000000|2025-05-05 06:20:00|29819|29779|29809.1|29769.1|29819|29779|29799.7|29759.7|19
1746426300000|2025-05-05 06:25:00|29809.7|29769.7|29819.1|29779.1|29819.1|29779.1|29809.1|29769.1|6
1746426600000|2025-05-05 06:30:00|29814.8|29774.8|29809.1|29769.1|29819.1|29779.1|29809.1|29769.1|4
1746426900000|2025-05-05 06:35:00|29809.8|29769.8|29809.1|29769.1|29809.8|29769.8|29809.1|29769.1|1
1746427200000|2025-05-05 06:40:00|29804.1|29764.1|29809.1|29769.1|29809.1|29769.1|29799.1|29759.1|5
1746427500000|2025-05-05 06:45:00|||||||||1
1746427800000|2025-05-05 06:50:00|29810.5|29770.5|29819.1|29779.1|29819.1|29779.1|29809.1|29769.1|6
1746428100000|2025-05-05 06:55:00|29819.8|29779.8|29824.8|29784.8|29824.8|29784.8|29814.8|29774.8|12
1746428400000|2025-05-05 07:00:00|29829.2|29789.2|29864.2|29824.2|29879.2|29839.2|29829.2|29789.2|45
1746428700000|2025-05-05 07:05:00|29859.2|29819.2|29884.9|29844.9|29884.9|29844.9|29859.2|29819.2|14
1746429000000|2025-05-05 07:10:00|29879.9|29839.9|29869.2|29829.2|29879.9|29839.9|29869.2|29829.2|4
1746429300000|2025-05-05 07:15:00|29869.9|29829.9|29879.9|29839.9|29884.9|29844.9|29859.9|29819.9|74
1746429600000|2025-05-05 07:20:00|29879.2|29839.2|29879.9|29839.9|29879.9|29839.9|29869.2|29829.2|17
1746429900000|2025-05-05 07:25:00|29880.6|29840.6|29889.9|29849.9|29889.9|29849.9|29879.2|29839.2|12
1746430200000|2025-05-05 07:30:00|29889.2|29849.2|29859.9|29819.9|29889.2|29849.2|29859.3|29819.3|28
1746430500000|2025-05-05 07:35:00|29860|29820|29880|29840|29880|29840|29860|29820|5
1746430800000|2025-05-05 07:40:00|29879.3|29839.3|29879.3|29839.3|29880|29840|29879.3|29839.3|11
1746431100000|2025-05-05 07:45:00|29875|29835|29929.3|29889.3|29929.3|29889.3|29860.7|29820.7|97
1746431400000|2025-05-05 07:50:00|29927.9|29887.9|29909.3|29869.3|29929.3|29889.3|29909.3|29869.3|65
1746431700000|2025-05-05 07:55:00|29919.3|29879.3|29919.3|29879.3|29919.3|29879.3|29909.3|29869.3|76
1746432000000|2025-05-05 08:00:00|29909.3|29869.3|29914.3|29874.3|29929.3|29889.3|29900|29860|92
1746432300000|2025-05-05 08:05:00|29915|29875|29929.4|29889.4|29930|29890|29910|29870|31
1746432600000|2025-05-05 08:10:00|29919.4|29879.4|29920.7|29880.7|29930.7|29890.7|29919.4|29879.4|88
1746432900000|2025-05-05 08:15:00|29920.1|29880.1|29915.1|29875.1|29920.1|29880.1|29910.1|29870.1|20
1746433200000|2025-05-05 08:20:00|29919.4|29879.4|29909.4|29869.4|29919.4|29879.4|29909.4|29869.4|6
1746433500000|2025-05-05 08:25:00|29910.1|29870.1|29929.4|29889.4|29929.4|29889.4|29910.1|29870.1|11
1746433800000|2025-05-05 08:30:00|29920.1|29880.1|29910.8|29870.8|29920.1|29880.1|29909.4|29869.4|15
1746434100000|2025-05-05 08:35:00|29910.1|29870.1|29910.8|29870.8|29910.8|29870.8|29899.4|29859.4|43
1746434400000|2025-05-05 08:40:00|29910.1|29870.1|29899.5|29859.5|29910.8|29870.8|29899.5|29859.5|32
1746434700000|2025-05-05 08:45:00|29890.1|29850.1|29879.5|29839.5|29899.5|29859.5|29879.5|29839.5|48
1746435000000|2025-05-05 08:50:00|29875.2|29835.2|29880.2|29840.2|29880.9|29840.9|29870.2|29830.2|13
1746435300000|2025-05-05 08:55:00|29879.5|29839.5|29869.5|29829.5|29879.5|29839.5|29869.5|29829.5|4
1746435600000|2025-05-05 09:00:00|29870.2|29830.2|29870.2|29830.2|29879.5|29839.5|29869.5|29829.5|3
1746435900000|2025-05-05 09:05:00|29869.5|29829.5|29849.5|29809.5|29870.9|29830.9|29849.5|29809.5|31
1746436200000|2025-05-05 09:10:00|29850.2|29810.2|29850.2|29810.2|29850.2|29810.2|29840.2|29800.2|9
1746436500000|2025-05-05 09:15:00|29849.5|29809.5|29859.6|29819.6|29859.6|29819.6|29840.2|29800.2|13
1746436800000|2025-05-05 09:20:00|29858.9|29818.9|29859.6|29819.6|29859.6|29819.6|29849.6|29809.6|5
1746437100000|2025-05-05 09:25:00|29860.3|29820.3|29859.6|29819.6|29860.3|29820.3|29859.6|29819.6|19
1746437400000|2025-05-05 09:30:00|29849.6|29809.6|29859.6|29819.6|29859.6|29819.6|29849.6|29809.6|7
1746437700000|2025-05-05 09:35:00|29850.3|29810.3|29859.6|29819.6|29861|29821|29850.3|29810.3|4
1746438000000|2025-05-05 09:40:00|29850.3|29810.3|29849.6|29809.6|29855.3|29815.3|29849.6|29809.6|5
1746438300000|2025-05-05 09:45:00|29850.3|29810.3|29849.6|29809.6|29854.6|29814.6|29849.6|29809.6|3
1746438600000|2025-05-05 09:50:00|29859.6|29819.6|29859.7|29819.7|29859.7|29819.7|29859.6|29819.6|17
1746438900000|2025-05-05 09:55:00|29849.7|29809.7|29840.4|29800.4|29861|29821|29835.4|29795.4|50
1746439200000|2025-05-05 10:00:00|29839.7|29799.7|29789.7|29749.7|29839.7|29799.7|29789.7|29749.7|39
1746439500000|2025-05-05 10:05:00|29785.4|29745.4|29779.7|29739.7|29785.4|29745.4|29760.4|29720.4|16
1746439800000|2025-05-05 10:10:00|29780.4|29740.4|29799.7|29759.7|29799.7|29759.7|29769.7|29729.7|18
1746440100000|2025-05-05 10:15:00|29800.4|29760.4|29809.7|29769.7|29809.7|29769.7|29789.7|29749.7|5
1746440400000|2025-05-05 10:20:00|29810.4|29770.4|29799.7|29759.7|29810.4|29770.4|29799.7|29759.7|4
1746440700000|2025-05-05 10:25:00|29800.4|29760.4|29799.8|29759.8|29800.4|29760.4|29799.7|29759.7|0
1746441000000|2025-05-05 10:30:00|29790.5|29750.5|29809.8|29769.8|29811.2|29771.2|29779.8|29739.8|29
1746441300000|2025-05-05 10:35:00|29810.5|29770.5|29799.8|29759.8|29810.5|29770.5|29799.8|29759.8|8
1746441600000|2025-05-05 10:40:00|29800.5|29760.5|29801.2|29761.2|29801.2|29761.2|29799.8|29759.8|13
1746441900000|2025-05-05 10:45:00|29800.5|29760.5|29794.8|29754.8|29801.2|29761.2|29789.8|29749.8|9
1746442200000|2025-05-05 10:50:00|29795.5|29755.5|29795.5|29755.5|29795.5|29755.5|29779.8|29739.8|3
1746442500000|2025-05-05 10:55:00|29790.5|29750.5|29809.8|29769.8|29809.8|29769.8|29789.8|29749.8|13
1746442800000|2025-05-05 11:00:00|29810.5|29770.5|29810.6|29770.6|29840.5|29800.5|29809.8|29769.8|35
1746443100000|2025-05-05 11:05:00|29814.9|29774.9|29829.9|29789.9|29829.9|29789.9|29810.6|29770.6|9
1746443400000|2025-05-05 11:10:00|29825.6|29785.6|29800.6|29760.6|29825.6|29785.6|29800.6|29760.6|12
1746443700000|2025-05-05 11:15:00|29799.9|29759.9|29829.9|29789.9|29830.6|29790.6|29790.6|29750.6|29
1746444000000|2025-05-05 11:20:00|29830.6|29790.6|29825.6|29785.6|29841.3|29801.3|29825.6|29785.6|24
1746444300000|2025-05-05 11:25:00|29829.9|29789.9|29839.9|29799.9|29840.6|29800.6|29829.9|29789.9|8
1746444600000|2025-05-05 11:30:00|29840.6|29800.6|29850.6|29810.6|29859.9|29819.9|29835.6|29795.6|31
1746444900000|2025-05-05 11:35:00|29851.3|29811.3|29870|29830|29870.7|29830.7|29849.9|29809.9|20
1746445200000|2025-05-05 11:40:00|29890|29850|29880.7|29840.7|29890|29850|29870|29830|25
1746445500000|2025-05-05 11:45:00|29871.4|29831.4|29891.4|29851.4|29891.4|29851.4|29870|29830|49
1746445800000|2025-05-05 11:50:00|29890.7|29850.7|29891.4|29851.4|29901.4|29861.4|29890.7|29850.7|124
1746446100000|2025-05-05 11:55:00|29881.4|29841.4|29871.4|29831.4|29881.4|29841.4|29870.7|29830.7|34
1746446400000|2025-05-05 12:00:00|29861.4|29821.4|29891.4|29851.4|29891.4|29851.4|29861.4|29821.4|59
1746446700000|2025-05-05 12:05:00|29881.4|29841.4|29880.7|29840.7|29891.4|29851.4|29871.4|29831.4|61
1746447000000|2025-05-05 12:10:00|29876.4|29836.4|29911.5|29871.5|29915.8|29875.8|29861.4|29821.4|90
1746447300000|2025-05-05 12:15:00|29915.8|29875.8|29911.5|29871.5|29915.8|29875.8|29890.8|29850.8|41
1746447600000|2025-05-05 12:20:00|29906.5|29866.5|29921.5|29881.5|29921.5|29881.5|29902.2|29862.2|62
1746447900000|2025-05-05 12:25:00|29930.8|29890.8|29950.1|29910.1|29951.5|29911.5|29930.8|29890.8|101
1746448200000|2025-05-05 12:30:00|29950.8|29910.8|29910.8|29870.8|29951.5|29911.5|29910.8|29870.8|328
1746448500000|2025-05-05 12:35:00|29911.5|29871.5|29930.1|29890.1|29940.8|29900.8|29911.5|29871.5|70
1746448800000|2025-05-05 12:40:00|29925.8|29885.8|29950.1|29910.1|29950.1|29910.1|29925.8|29885.8|74
1746451800000|2025-05-05 13:30:00|29945.3|29905.3|29851.7|29811.7|29945.3|29905.3|29840.3|29800.3|1296
1746452100000|2025-05-05 13:35:00|29842.4|29802.4|29763.1|29723.1|29851.7|29811.7|29763.1|29723.1|600
1746452400000|2025-05-05 13:40:00|29767.4|29727.4|29886|29846|29886|29846|29763.1|29723.1|964
1746452700000|2025-05-05 13:45:00|29881|29841|29870.3|29830.3|29901|29861|29850.3|29810.3|589
1746453000000|2025-05-05 13:50:00|29871|29831|29931|29891|29940.3|29900.3|29870.3|29830.3|370
1746453300000|2025-05-05 13:55:00|29930.3|29890.3|29890.4|29850.4|29930.3|29890.3|29890.3|29850.3|315
1746453600000|2025-05-05 14:00:00|29880.4|29840.4|29880.4|29840.4|29926.1|29886.1|29851.8|29811.8|393
1746453900000|2025-05-05 14:05:00|29881.1|29841.1|29861.1|29821.1|29891.1|29851.1|29821.1|29781.1|412
1746454200000|2025-05-05 14:10:00|29861.8|29821.8|29851.1|29811.1|29871.8|29831.8|29830.4|29790.4|217
1746454500000|2025-05-05 14:15:00|29850.4|29810.4|29770.4|29730.4|29851.8|29811.8|29770.4|29730.4|248
1746454800000|2025-05-05 14:20:00|29771.1|29731.1|29770.4|29730.4|29800.4|29760.4|29750.4|29710.4|369
1746455100000|2025-05-05 14:25:00|29771.1|29731.1|29761.1|29721.1|29771.1|29731.1|29741.1|29701.1|247
1746455400000|2025-05-05 14:30:00|29761.9|29721.9|29751.9|29711.9|29781.9|29741.9|29751.2|29711.2|209
1746455700000|2025-05-05 14:35:00|29756.2|29716.2|29760.5|29720.5|29761.9|29721.9|29711.2|29671.2|423
1746456000000|2025-05-05 14:40:00|29761.2|29721.2|29731.9|29691.9|29770.5|29730.5|29721.2|29681.2|167
1746456300000|2025-05-05 14:45:00|29721.9|29681.9|29721.9|29681.9|29731.9|29691.9|29701.9|29661.9|377
1746456600000|2025-05-05 14:50:00|29731.2|29691.2|29736.9|29696.9|29751.9|29711.9|29711.9|29671.9|222
1746456900000|2025-05-05 14:55:00|29741.9|29701.9|29741.9|29701.9|29751.9|29711.9|29721.9|29681.9|257
1746457200000|2025-05-05 15:00:00|29741.2|29701.2|29731.2|29691.2|29752|29712|29716.2|29676.2|212
1746457500000|2025-05-05 15:05:00|29730.5|29690.5|29731.3|29691.3|29741.3|29701.3|29720.5|29680.5|85
1746457800000|2025-05-05 15:10:00|29740.6|29700.6|29752|29712|29752|29712|29740.6|29700.6|144
1746458100000|2025-05-05 15:15:00|29751.3|29711.3|29790.6|29750.6|29790.6|29750.6|29742|29702|400
1746458400000|2025-05-05 15:20:00|29786.3|29746.3|29782|29742|29830.6|29790.6|29780.6|29740.6|310
1746458700000|2025-05-05 15:25:00|29781.3|29741.3|29782|29742|29792|29752|29762.7|29722.7|179
1746459000000|2025-05-05 15:30:00|29781.3|29741.3|29780.6|29740.6|29802|29762|29772|29732|168
1746459300000|2025-05-05 15:35:00|29772|29732|29761.4|29721.4|29781.3|29741.3|29761.4|29721.4|122
1746459600000|2025-05-05 15:40:00|29760.6|29720.6|29760.7|29720.7|29766.4|29726.4|29750.6|29710.6|85
1746459900000|2025-05-05 15:45:00|29761.4|29721.4|29781.4|29741.4|29782.1|29742.1|29751.4|29711.4|131
1746460200000|2025-05-05 15:50:00|29780.7|29740.7|29750.7|29710.7|29782.1|29742.1|29742.1|29702.1|117
1746460500000|2025-05-05 15:55:00|29746.4|29706.4|29710.7|29670.7|29751.4|29711.4|29710.7|29670.7|170
1746460800000|2025-05-05 16:00:00|29700.7|29660.7|29721.4|29681.4|29730.7|29690.7|29680.7|29640.7|182
1746461100000|2025-05-05 16:05:00|29720.7|29680.7|29691.4|29651.4|29741.4|29701.4|29682.2|29642.2|221
1746461400000|2025-05-05 16:10:00|29692.2|29652.2|29691.5|29651.5|29702.2|29662.2|29690.7|29650.7|148
1746461700000|2025-05-05 16:15:00|29690.7|29650.7|29711.5|29671.5|29721.5|29681.5|29690.7|29650.7|222
1746462000000|2025-05-05 16:20:00|29710.8|29670.8|29690.8|29650.8|29712.2|29672.2|29682.2|29642.2|128
1746462300000|2025-05-05 16:25:00|29681.5|29641.5|29661.5|29621.5|29701.5|29661.5|29660.8|29620.8|153
1746462600000|2025-05-05 16:30:00|29660.8|29620.8|29680.8|29640.8|29692.2|29652.2|29660.8|29620.8|190
1746462900000|2025-05-05 16:35:00|29681.5|29641.5|29682.2|29642.2|29691.5|29651.5|29680.8|29640.8|83
1746463200000|2025-05-05 16:40:00|29681.5|29641.5|29711.5|29671.5|29720.8|29680.8|29680.8|29640.8|331
1746463500000|2025-05-05 16:45:00|29710.8|29670.8|29680.8|29640.8|29720.8|29680.8|29672.3|29632.3|118
1746463800000|2025-05-05 16:50:00|29681.6|29641.6|29662.3|29622.3|29682.3|29642.3|29661.6|29621.6|249
1746464100000|2025-05-05 16:55:00|29661.6|29621.6|29616.6|29576.6|29662.3|29622.3|29602.3|29562.3|259
1746464400000|2025-05-05 17:00:00|29621.6|29581.6|29607.3|29567.3|29631.6|29591.6|29602.3|29562.3|298
1746464700000|2025-05-05 17:05:00|29606.6|29566.6|29601.6|29561.6|29610.9|29570.9|29582.3|29542.3|204
1746465000000|2025-05-05 17:10:00|29602.3|29562.3|29587.3|29547.3|29612.3|29572.3|29586.6|29546.6|205
1746465300000|2025-05-05 17:15:00|29591.6|29551.6|29572.4|29532.4|29592.3|29552.3|29566.6|29526.6|254
1746465600000|2025-05-05 17:20:00|29571.6|29531.6|29581.7|29541.7|29600.9|29560.9|29571.6|29531.6|302
1746465900000|2025-05-05 17:25:00|29582.4|29542.4|29582.4|29542.4|29592.4|29552.4|29571.7|29531.7|384
1746466200000|2025-05-05 17:30:00|29591.7|29551.7|29582.4|29542.4|29611|29571|29582.4|29542.4|231
1746466500000|2025-05-05 17:35:00|29581|29541|29572.4|29532.4|29582.4|29542.4|29566.7|29526.7|449
1746466800000|2025-05-05 17:40:00|29581.7|29541.7|29592.4|29552.4|29592.4|29552.4|29572.4|29532.4|224
1746467100000|2025-05-05 17:45:00|29587.4|29547.4|29602.4|29562.4|29602.4|29562.4|29572.4|29532.4|132
1746467400000|2025-05-05 17:50:00|29592.4|29552.4|29612.5|29572.5|29622.5|29582.5|29592.4|29552.4|140
1746467700000|2025-05-05 17:55:00|29611.7|29571.7|29602.5|29562.5|29631.7|29591.7|29592.5|29552.5|192
1746468000000|2025-05-05 18:00:00|29611.8|29571.8|29591.8|29551.8|29612.5|29572.5|29587.5|29547.5|310
1746468300000|2025-05-05 18:05:00|29592.5|29552.5|29601.1|29561.1|29611.1|29571.1|29576.8|29536.8|578
1746468600000|2025-05-05 18:10:00|29601.8|29561.8|29602.5|29562.5|29631.1|29591.1|29601.1|29561.1|1618
1746468900000|2025-05-05 18:15:00|29601.1|29561.1|29607.5|29567.5|29632.5|29592.5|29591.8|29551.8|1024
1746489600000|2025-05-06 00:00:00|29622.1|29582.1|29599.3|29559.3|29627.1|29587.1|29583.5|29543.5|128
1746489900000|2025-05-06 00:05:00|29595|29555|29613.6|29573.6|29624.3|29584.3|29593.6|29553.6|62
1746490200000|2025-05-06 00:10:00|29608.6|29568.6|29588.6|29548.6|29623.6|29583.6|29587.8|29547.8|23
1746490500000|2025-05-06 00:15:00|29583.6|29543.6|29574.3|29534.3|29583.6|29543.6|29573.6|29533.6|49
1746490800000|2025-05-06 00:20:00|29578.6|29538.6|29555.1|29515.1|29578.6|29538.6|29554.4|29514.4|274
1746491100000|2025-05-06 00:25:00|29553.6|29513.6|29554.4|29514.4|29555.1|29515.1|29553.6|29513.6|3
1746491400000|2025-05-06 00:30:00|29553.6|29513.6|29535.1|29495.1|29555.1|29515.1|29535.1|29495.1|24
1746491700000|2025-05-06 00:35:00|29529.4|29489.4|29525.1|29485.1|29533.7|29493.7|29525.1|29485.1|31
1746492000000|2025-05-06 00:40:00|29529.4|29489.4|29525.2|29485.2|29534.4|29494.4|29525.2|29485.2|12
1746492300000|2025-05-06 00:45:00|29534.4|29494.4|29525.2|29485.2|29534.4|29494.4|29525.2|29485.2|11
1746492600000|2025-05-06 00:50:00|29529.4|29489.4|29525.2|29485.2|29534.4|29494.4|29524.4|29484.4|8
1746492900000|2025-05-06 00:55:00|29524.5|29484.5|29523.7|29483.7|29525.2|29485.2|29515.2|29475.2|34
1746493200000|2025-05-06 01:00:00|29519.5|29479.5|29525.2|29485.2|29545.2|29505.2|29505.2|29465.2|211
1746493500000|2025-05-06 01:05:00|29530.2|29490.2|29550.2|29510.2|29550.2|29510.2|29519.5|29479.5|38
1746493800000|2025-05-06 01:10:00|29555.2|29515.2|29545.3|29505.3|29555.2|29515.2|29535.2|29495.2|51
1746494100000|2025-05-06 01:15:00|29540.3|29500.3|29550.3|29510.3|29555.3|29515.3|29540.3|29500.3|32
1746494400000|2025-05-06 01:20:00|29546|29506|29555.3|29515.3|29575.3|29535.3|29545.3|29505.3|31
1746494700000|2025-05-06 01:25:00|29554.5|29514.5|29565.3|29525.3|29565.3|29525.3|29539.5|29499.5|36
1746495000000|2025-05-06 01:30:00|29560.3|29520.3|29565.3|29525.3|29565.3|29525.3|29555.3|29515.3|24
1746495300000|2025-05-06 01:35:00|29564.6|29524.6|29545.3|29505.3|29564.6|29524.6|29545.3|29505.3|19
1746495600000|2025-05-06 01:40:00|29550.3|29510.3|29545.3|29505.3|29555.3|29515.3|29545.3|29505.3|14
1746495900000|2025-05-06 01:45:00|29545.4|29505.4|29555.4|29515.4|29555.4|29515.4|29545.4|29505.4|18
1746496200000|2025-05-06 01:50:00|29556.9|29516.9|29545.4|29505.4|29560.4|29520.4|29545.4|29505.4|19
1746496500000|2025-05-06 01:55:00|29550.4|29510.4|29555.4|29515.4|29564.6|29524.6|29545.4|29505.4|14
1746496800000|2025-05-06 02:00:00|29565.4|29525.4|29545.4|29505.4|29575.4|29535.4|29545.4|29505.4|18
1746497100000|2025-05-06 02:05:00|29555.4|29515.4|29555.4|29515.4|29555.4|29515.4|29550.4|29510.4|6
1746497400000|2025-05-06 02:10:00|29561.2|29521.2|29560.4|29520.4|29564.7|29524.7|29560.4|29520.4|6
1746497700000|2025-05-06 02:15:00|29556.2|29516.2|29555.5|29515.5|29556.2|29516.2|29550.5|29510.5|3
1746498000000|2025-05-06 02:20:00|29550.5|29510.5|29545.5|29505.5|29555.5|29515.5|29545.5|29505.5|14
1746498300000|2025-05-06 02:25:00|29555.5|29515.5|29544.7|29504.7|29555.5|29515.5|29544.7|29504.7|22
1746498600000|2025-05-06 02:30:00|29545.5|29505.5|29560.5|29520.5|29565.5|29525.5|29545.5|29505.5|24
1746498900000|2025-05-06 02:35:00|29564.8|29524.8|29545.5|29505.5|29564.8|29524.8|29545.5|29505.5|12
1746499200000|2025-05-06 02:40:00|29544.8|29504.8|29545.5|29505.5|29545.5|29505.5|29544.8|29504.8|13
1746499500000|2025-05-06 02:45:00|29555.5|29515.5|29575.5|29535.5|29575.5|29535.5|29555.5|29515.5|33
1746499800000|2025-05-06 02:50:00|29574.8|29534.8|29570.6|29530.6|29575.6|29535.6|29565.6|29525.6|13
1746500100000|2025-05-06 02:55:00|29569.8|29529.8|29565.6|29525.6|29574.8|29534.8|29565.6|29525.6|10
1746500400000|2025-05-06 03:00:00|29555.6|29515.6|29565.6|29525.6|29565.6|29525.6|29555.6|29515.6|4
1746500700000|2025-05-06 03:05:00|29564.8|29524.8|29565.6|29525.6|29565.6|29525.6|29560.6|29520.6|1
1746501000000|2025-05-06 03:10:00|29570.6|29530.6|29560.6|29520.6|29574.9|29534.9|29560.6|29520.6|11
1746501300000|2025-05-06 03:15:00|29564.9|29524.9|29555.6|29515.6|29564.9|29524.9|29555.6|29515.6|1
1746501600000|2025-05-06 03:20:00|29560.6|29520.6|29565.7|29525.7|29565.7|29525.7|29555.6|29515.6|1
1746501900000|2025-05-06 03:25:00|29567.2|29527.2|29565.7|29525.7|29567.2|29527.2|29560.7|29520.7|17
1746502200000|2025-05-06 03:30:00|29569.9|29529.9|29565.7|29525.7|29570.7|29530.7|29565.7|29525.7|6
1746502500000|2025-05-06 03:35:00|29564.9|29524.9|29565.7|29525.7|29565.7|29525.7|29555.7|29515.7|3
1746502800000|2025-05-06 03:40:00|29555.7|29515.7|29565.7|29525.7|29565.7|29525.7|29555.7|29515.7|8
1746503100000|2025-05-06 03:45:00|29560.7|29520.7|29565.7|29525.7|29575.7|29535.7|29560.7|29520.7|7
1746503400000|2025-05-06 03:50:00|29565|29525|29565.7|29525.7|29565.7|29525.7|29565|29525|52
1746503700000|2025-05-06 03:55:00|29565|29525|29565.8|29525.8|29565.8|29525.8|29555.8|29515.8|8
1746504000000|2025-05-06 04:00:00|29560.8|29520.8|29565.8|29525.8|29565.8|29525.8|29560.8|29520.8|0
1746504300000|2025-05-06 04:05:00|29570.8|29530.8|29565.8|29525.8|29570.8|29530.8|29565.8|29525.8|4
1746504600000|2025-05-06 04:10:00|29570.8|29530.8|29575.8|29535.8|29575.8|29535.8|29570|29530|1
1746504900000|2025-05-06 04:15:00|||||||||1
1746505200000|2025-05-06 04:20:00|29580.8|29540.8|29585.8|29545.8|29585.8|29545.8|29580.8|29540.8|7
1746505500000|2025-05-06 04:25:00|29585.1|29545.1|29580.1|29540.1|29585.8|29545.8|29580.1|29540.1|0
1746505800000|2025-05-06 04:30:00|29575.9|29535.9|29575.9|29535.9|29580.1|29540.1|29570.1|29530.1|7
1746506100000|2025-05-06 04:35:00|29580.9|29540.9|29580.1|29540.1|29580.9|29540.9|29580.1|29540.1|1
1746506400000|2025-05-06 04:40:00|29575.9|29535.9|29585.9|29545.9|29585.9|29545.9|29575.9|29535.9|1
1746506700000|2025-05-06 04:45:00|29585.1|29545.1|29585.2|29545.2|29585.2|29545.2|29580.2|29540.2|2
1746507000000|2025-05-06 04:50:00|29585.9|29545.9|29580.2|29540.2|29585.9|29545.9|29580.2|29540.2|2
1746507300000|2025-05-06 04:55:00|29575.9|29535.9|29585.9|29545.9|29585.9|29545.9|29575.9|29535.9|56
1746507600000|2025-05-06 05:00:00|29585.2|29545.2|29586|29546|29586|29546|29580.2|29540.2|2
1746507900000|2025-05-06 05:05:00|||||||||1
1746508200000|2025-05-06 05:10:00|29585.2|29545.2|29586|29546|29586|29546|29585.2|29545.2|0
1746508500000|2025-05-06 05:15:00|29585.2|29545.2|29585.2|29545.2|29586|29546|29585.2|29545.2|4
1746508800000|2025-05-06 05:20:00|29581|29541|29580.3|29540.3|29586|29546|29580.3|29540.3|3
1746509100000|2025-05-06 05:25:00|29581|29541|29585.3|29545.3|29585.3|29545.3|29576|29536|27
1746509400000|2025-05-06 05:30:00|29586|29546|29576.1|29536.1|29586|29546|29575.3|29535.3|13
1746509700000|2025-05-06 05:35:00|29575.3|29535.3|29575.3|29535.3|29576.1|29536.1|29564.5|29524.5|13
1746510000000|2025-05-06 05:40:00|29576.1|29536.1|29581.1|29541.1|29585.3|29545.3|29571.1|29531.1|2
1746510300000|2025-05-06 05:45:00|29585.3|29545.3|29580.3|29540.3|29585.3|29545.3|29576.1|29536.1|0
1746510600000|2025-05-06 05:50:00|29581.1|29541.1|29586.1|29546.1|29586.1|29546.1|29581.1|29541.1|0
1746510900000|2025-05-06 05:55:00|29590.4|29550.4|29586.1|29546.1|29591.1|29551.1|29586.1|29546.1|1
1746511200000|2025-05-06 06:00:00|29585.4|29545.4|29566.1|29526.1|29585.4|29545.4|29566.1|29526.1|26
1746511500000|2025-05-06 06:05:00|29576.1|29536.1|29576.2|29536.2|29576.2|29536.2|29566.2|29526.2|35
1746511800000|2025-05-06 06:10:00|29571.2|29531.2|29566.2|29526.2|29575.4|29535.4|29566.2|29526.2|6
1746512100000|2025-05-06 06:15:00|29575.4|29535.4|29546.2|29506.2|29575.4|29535.4|29545.4|29505.4|50
1746512400000|2025-05-06 06:20:00|29545.4|29505.4|29536.2|29496.2|29546.2|29506.2|29536.2|29496.2|12
1746512700000|2025-05-06 06:25:00|29537|29497|29536.2|29496.2|29546.2|29506.2|29535.5|29495.5|30
1746513000000|2025-05-06 06:30:00|29545.5|29505.5|29526.2|29486.2|29545.5|29505.5|29526.2|29486.2|36
1746513300000|2025-05-06 06:35:00|29531.2|29491.2|29556.3|29516.3|29556.3|29516.3|29531.2|29491.2|27
1746513600000|2025-05-06 06:40:00|29565.5|29525.5|29566.3|29526.3|29566.3|29526.3|29565.5|29525.5|5
1746513900000|2025-05-06 06:45:00|29556.3|29516.3|29566.3|29526.3|29566.3|29526.3|29556.3|29516.3|4
1746514200000|2025-05-06 06:50:00|29565.5|29525.5|29546.3|29506.3|29566.3|29526.3|29546.3|29506.3|11
1746514500000|2025-05-06 06:55:00|29551.3|29511.3|29536.3|29496.3|29551.3|29511.3|29536.3|29496.3|64
1746514800000|2025-05-06 07:00:00|29535.6|29495.6|29556.3|29516.3|29565.6|29525.6|29535.6|29495.6|48
1746515100000|2025-05-06 07:05:00|29561.3|29521.3|29546.3|29506.3|29565.6|29525.6|29546.3|29506.3|22
1746515400000|2025-05-06 07:10:00|29545.6|29505.6|29546.4|29506.4|29546.4|29506.4|29545.6|29505.6|8
1746515700000|2025-05-06 07:15:00|29545.6|29505.6|29546.4|29506.4|29556.4|29516.4|29545.6|29505.6|65
1746516000000|2025-05-06 07:20:00|29540.6|29500.6|29546.4|29506.4|29546.4|29506.4|29540.6|29500.6|45
1746516300000|2025-05-06 07:25:00|29551.4|29511.4|29546.4|29506.4|29551.4|29511.4|29541.4|29501.4|17
1746516600000|2025-05-06 07:30:00|29550.6|29510.6|29565.7|29525.7|29565.7|29525.7|29550.6|29510.6|38
1746516900000|2025-05-06 07:35:00|29566.4|29526.4|29560.7|29520.7|29566.4|29526.4|29560.7|29520.7|3
1746517200000|2025-05-06 07:40:00|29556.4|29516.4|29564.9|29524.9|29565.7|29525.7|29546.4|29506.4|64
1746517500000|2025-05-06 07:45:00|29560.7|29520.7|29565.7|29525.7|29565.7|29525.7|29560.7|29520.7|28
1746517800000|2025-05-06 07:50:00|29566.5|29526.5|29556.5|29516.5|29571.5|29531.5|29556.5|29516.5|18
1746518100000|2025-05-06 07:55:00|29555.7|29515.7|29546.5|29506.5|29556.5|29516.5|29546.5|29506.5|6
1746518400000|2025-05-06 08:00:00|29555.7|29515.7|29556.5|29516.5|29566.5|29526.5|29546.5|29506.5|24
1746518700000|2025-05-06 08:05:00|29555.8|29515.8|29556.5|29516.5|29560.8|29520.8|29555.8|29515.8|1
1746519000000|2025-05-06 08:10:00|29565.8|29525.8|29575.8|29535.8|29575.8|29535.8|29565.8|29525.8|6
1746519300000|2025-05-06 08:15:00|29576.5|29536.5|29590.8|29550.8|29605.8|29565.8|29576.5|29536.5|26
1746519600000|2025-05-06 08:20:00|29595|29555|29596.6|29556.6|29596.6|29556.6|29595|29555|26
1746519900000|2025-05-06 08:25:00|29595|29555|29605.8|29565.8|29606.6|29566.6|29586.6|29546.6|15
1746520200000|2025-05-06 08:30:00|29606.6|29566.6|29595.1|29555.1|29606.6|29566.6|29595.1|29555.1|3
1746520500000|2025-05-06 08:35:00|29590.8|29550.8|29595.9|29555.9|29596.6|29556.6|29586.6|29546.6|11
1746520800000|2025-05-06 08:40:00|29596.6|29556.6|29596.6|29556.6|29606.6|29566.6|29596.6|29556.6|16
1746521100000|2025-05-06 08:45:00|29605.9|29565.9|29606.7|29566.7|29615.9|29575.9|29605.1|29565.1|66
1746521400000|2025-05-06 08:50:00|29615.9|29575.9|29606.7|29566.7|29615.9|29575.9|29596.7|29556.7|11
1746521700000|2025-05-06 08:55:00|29605.9|29565.9|29606.7|29566.7|29615.9|29575.9|29605.9|29565.9|35
1746522000000|2025-05-06 09:00:00|29610.9|29570.9|29611.7|29571.7|29616.7|29576.7|29605.9|29565.9|27
1746522300000|2025-05-06 09:05:00|29615.9|29575.9|29606.7|29566.7|29616.7|29576.7|29606.7|29566.7|13
1746522600000|2025-05-06 09:10:00|29610.9|29570.9|29606.7|29566.7|29621|29581|29606|29566|27
1746522900000|2025-05-06 09:15:00|29615.2|29575.2|29616.7|29576.7|29626.7|29586.7|29615.2|29575.2|14
1746523200000|2025-05-06 09:20:00|29616.8|29576.8|29616.8|29576.8|29626|29586|29615.2|29575.2|11
1746523500000|2025-05-06 09:25:00|29621|29581|29606.8|29566.8|29626|29586|29606|29566|7
1746523800000|2025-05-06 09:30:00|29606|29566|29616.8|29576.8|29626|29586|29606|29566|15
1746524100000|2025-05-06 09:35:00|29616|29576|29616|29576|29616.8|29576.8|29606.8|29566.8|6
1746524400000|2025-05-06 09:40:00|29611|29571|29616.8|29576.8|29616.8|29576.8|29611|29571|5
1746524700000|2025-05-06 09:45:00|29616|29576|29615.3|29575.3|29625.3|29585.3|29615.3|29575.3|17
1746525000000|2025-05-06 09:50:00|29616.1|29576.1|29606.9|29566.9|29616.8|29576.8|29606.1|29566.1|12
1746525300000|2025-05-06 09:55:00|29611.1|29571.1|29611.1|29571.1|29616.1|29576.1|29606.1|29566.1|3
1746525600000|2025-05-06 10:00:00|29615.3|29575.3|29631.1|29591.1|29631.9|29591.9|29606.9|29566.9|41
1746525900000|2025-05-06 10:05:00|29631.9|29591.9|29636.1|29596.1|29646.9|29606.9|29631.1|29591.1|10
1746526200000|2025-05-06 10:10:00|29636.9|29596.9|29651.1|29611.1|29651.1|29611.1|29625.4|29585.4|57
1746526500000|2025-05-06 10:15:00|29651.9|29611.9|29665.4|29625.4|29666.9|29626.9|29651.9|29611.9|59
1746526800000|2025-05-06 10:20:00|29666.2|29626.2|29676.9|29636.9|29676.9|29636.9|29665.4|29625.4|17
1746527100000|2025-05-06 10:25:00|29676.2|29636.2|29676.2|29636.2|29686.2|29646.2|29676.2|29636.2|20
1746527400000|2025-05-06 10:30:00|29666.2|29626.2|29657|29617|29667|29627|29657|29617|18
1746527700000|2025-05-06 10:35:00|29656.2|29616.2|29657|29617|29657|29617|29655.4|29615.4|20
1746528000000|2025-05-06 10:40:00|29665.4|29625.4|29666.2|29626.2|29675.4|29635.4|29665.4|29625.4|41
1746528300000|2025-05-06 10:45:00|29667|29627|29686.2|29646.2|29691.2|29651.2|29665.5|29625.5|38
1746528600000|2025-05-06 10:50:00|29687|29647|29687|29647|29691.3|29651.3|29677|29637|28
1746528900000|2025-05-06 10:55:00|29696.3|29656.3|29705.5|29665.5|29716.3|29676.3|29695.5|29655.5|76
1746529200000|2025-05-06 11:00:00|29696.3|29656.3|29687.1|29647.1|29696.3|29656.3|29685.5|29645.5|38
1746529500000|2025-05-06 11:05:00|29695.5|29655.5|29677.1|29637.1|29695.5|29655.5|29675.5|29635.5|20
1746529800000|2025-05-06 11:10:00|29676.3|29636.3|29676.3|29636.3|29686.3|29646.3|29675.5|29635.5|38
1746530100000|2025-05-06 11:15:00|29677.1|29637.1|29657.1|29617.1|29677.1|29637.1|29656.3|29616.3|12
1746530400000|2025-05-06 11:20:00|29665.6|29625.6|29665.6|29625.6|29666.3|29626.3|29656.3|29616.3|24
1746530700000|2025-05-06 11:25:00|29666.4|29626.4|29665.6|29625.6|29676.4|29636.4|29665.6|29625.6|10
1746531000000|2025-05-06 11:30:00|29666.4|29626.4|29655.6|29615.6|29675.6|29635.6|29655.6|29615.6|5
1746531300000|2025-05-06 11:35:00|29645.6|29605.6|29635.6|29595.6|29645.6|29605.6|29626.4|29586.4|40
1746531600000|2025-05-06 11:40:00|29631.4|29591.4|29636.4|29596.4|29646.4|29606.4|29626.4|29586.4|33
1746531900000|2025-05-06 11:45:00|29635.6|29595.6|29635.6|29595.6|29645.6|29605.6|29635.6|29595.6|27
1746532200000|2025-05-06 11:50:00|29636.4|29596.4|29635.7|29595.7|29640.7|29600.7|29635.6|29595.6|25
1746532500000|2025-05-06 11:55:00|29631.4|29591.4|29655.7|29615.7|29655.7|29615.7|29631.4|29591.4|34
1746532800000|2025-05-06 12:00:00|29665.7|29625.7|29665.7|29625.7|29695.7|29655.7|29655.7|29615.7|118
1746533100000|2025-05-06 12:05:00|29670.7|29630.7|29665.7|29625.7|29675.7|29635.7|29645.7|29605.7|96
1746533400000|2025-05-06 12:10:00|29669.9|29629.9|29705.7|29665.7|29706.5|29666.5|29669.9|29629.9|112
1746533700000|2025-05-06 12:15:00|29700.7|29660.7|29705.7|29665.7|29725.7|29685.7|29685.7|29645.7|164
1746534000000|2025-05-06 12:20:00|29695.7|29655.7|29695.7|29655.7|29705.7|29665.7|29685.7|29645.7|85
1746534300000|2025-05-06 12:25:00|29696.5|29656.5|29715|29675|29725.8|29685.8|29695.8|29655.8|213
1746534600000|2025-05-06 12:30:00|29720|29680|29734.2|29694.2|29735.8|29695.8|29715|29675|41
1746534900000|2025-05-06 12:35:00|29740|29700|29705.8|29665.8|29744.2|29704.2|29685.8|29645.8|313
1746535200000|2025-05-06 12:40:00|29706.6|29666.6|29710.8|29670.8|29725.8|29685.8|29705.8|29665.8|53
1746538200000|2025-05-06 13:30:00|29730.9|29690.9|29527.5|29487.5|29735.2|29695.2|29522.5|29482.5|1357
1746538500000|2025-05-06 13:35:00|29526.7|29486.7|29556.8|29516.8|29567.5|29527.5|29526|29486|1011
1746538800000|2025-05-06 13:40:00|29556|29516|29606|29566|29616|29576|29536|29496|577
1746539100000|2025-05-06 13:45:00|29605.2|29565.2|29606|29566|29624.4|29584.4|29585.2|29545.2|623
1746539400000|2025-05-06 13:50:00|29605.2|29565.2|29654.4|29614.4|29685.2|29645.2|29604.4|29564.4|312
1746539700000|2025-05-06 13:55:00|29664.4|29624.4|29684.5|29644.5|29695.2|29655.2|29654.4|29614.4|364
1746540000000|2025-05-06 14:00:00|29689.5|29649.5|29714.5|29674.5|29725.3|29685.3|29685.2|29645.2|361
1746540300000|2025-05-06 14:05:00|29704.5|29664.5|29665.3|29625.3|29704.5|29664.5|29664.5|29624.5|181
1746540600000|2025-05-06 14:10:00|29675.3|29635.3|29670.3|29630.3|29686.1|29646.1|29654.5|29614.5|196
1746540900000|2025-05-06 14:15:00|29666.1|29626.1|29646.1|29606.1|29666.1|29626.1|29644.5|29604.5|270
1746541200000|2025-05-06 14:20:00|29645.3|29605.3|29604.5|29564.5|29645.3|29605.3|29595.3|29555.3|175
1746541500000|2025-05-06 14:25:00|29605.3|29565.3|29576.9|29536.9|29611.9|29571.9|29576.1|29536.1|393
1746541800000|2025-05-06 14:30:00|29586.1|29546.1|29537.7|29497.7|29586.1|29546.1|29537.7|29497.7|246
1746542100000|2025-05-06 14:35:00|29546.1|29506.1|29527.7|29487.7|29546.1|29506.1|29516.9|29476.9|511
1746542400000|2025-05-06 14:40:00|29531.9|29491.9|29577|29537|29577.7|29537.7|29527.7|29487.7|332
1746542700000|2025-05-06 14:45:00|29577.7|29537.7|29587|29547|29602|29562|29556.2|29516.2|225
1746543000000|2025-05-06 14:50:00|29577.8|29537.8|29596.2|29556.2|29612|29572|29567|29527|239
1746543300000|2025-05-06 14:55:00|29597|29557|29557.8|29517.8|29607|29567|29557.8|29517.8|398
1746543600000|2025-05-06 15:00:00|29547.8|29507.8|29517.8|29477.8|29567.8|29527.8|29516.2|29476.2|364
1746543900000|2025-05-06 15:05:00|29522.8|29482.8|29547.8|29507.8|29557.8|29517.8|29517.8|29477.8|294
1746544200000|2025-05-06 15:10:00|29552.8|29512.8|29547.8|29507.8|29562|29522|29547.8|29507.8|169
1746544500000|2025-05-06 15:15:00|29547|29507|29527.9|29487.9|29547.8|29507.8|29527.1|29487.1|235
1746544800000|2025-05-06 15:20:00|29527.1|29487.1|29492.9|29452.9|29527.1|29487.1|29487.9|29447.9|594
1746545100000|2025-05-06 15:25:00|29497.9|29457.9|29497.1|29457.1|29507.9|29467.9|29497.1|29457.1|624
1746545400000|2025-05-06 15:30:00|29487.9|29447.9|29487.9|29447.9|29512.9|29472.9|29487.1|29447.1|339
1746545700000|2025-05-06 15:35:00|29487.1|29447.1|29457.9|29417.9|29487.1|29447.1|29447.9|29407.9|599
1746546000000|2025-05-06 15:40:00|29456.3|29416.3|29467.1|29427.1|29467.9|29427.9|29456.3|29416.3|110
1746546300000|2025-05-06 15:45:00|29467.9|29427.9|29457.9|29417.9|29467.9|29427.9|29447.9|29407.9|209
1746546600000|2025-05-06 15:50:00|29457.2|29417.2|29428|29388|29458|29418|29428|29388|334
1746546900000|2025-05-06 15:55:00|29427.2|29387.2|29418|29378|29443|29403|29418|29378|311
1746547200000|2025-05-06 16:00:00|29418.8|29378.8|29413.8|29373.8|29438.8|29398.8|29408.8|29368.8|576
1746547500000|2025-05-06 16:05:00|29409.6|29369.6|29428.8|29388.8|29428.8|29388.8|29408|29368|273
1746547800000|2025-05-06 16:10:00|29429.6|29389.6|29418.8|29378.8|29429.6|29389.6|29409.6|29369.6|212
1746548100000|2025-05-06 16:15:00|29418|29378|29418|29378|29429.6|29389.6|29409.6|29369.6|166
1746548400000|2025-05-06 16:20:00|29418.8|29378.8|29399.6|29359.6|29419.6|29379.6|29399.6|29359.6|198
1746548700000|2025-05-06 16:25:00|29398.9|29358.9|29389.7|29349.7|29408.9|29368.9|29389.7|29349.7|305
1746549000000|2025-05-06 16:30:00|29388.9|29348.9|29398.9|29358.9|29409.7|29369.7|29379.7|29339.7|425
1746549300000|2025-05-06 16:35:00|29399.7|29359.7|29399.7|29359.7|29409.7|29369.7|29389.7|29349.7|184
1746549600000|2025-05-06 16:40:00|29398.9|29358.9|29409.7|29369.7|29409.7|29369.7|29389.7|29349.7|242
1746549900000|2025-05-06 16:45:00|29408.9|29368.9|29389.7|29349.7|29409.7|29369.7|29389.7|29349.7|188
1746550200000|2025-05-06 16:50:00|29388.1|29348.1|29379.7|29339.7|29388.9|29348.9|29379.7|29339.7|236
1746550500000|2025-05-06 16:55:00|29389|29349|29389.8|29349.8|29389.8|29349.8|29379.8|29339.8|339
1746550800000|2025-05-06 17:00:00|29399|29359|29389.8|29349.8|29399.8|29359.8|29389.8|29349.8|100
1746551100000|2025-05-06 17:05:00|29389|29349|29379.8|29339.8|29394|29354|29379|29339|286
1746551400000|2025-05-06 17:10:00|29379|29339|29369.8|29329.8|29379.8|29339.8|29359.8|29319.8|377
1746551700000|2025-05-06 17:15:00|29379.8|29339.8|29409.8|29369.8|29429.8|29389.8|29379.8|29339.8|344
1746552000000|2025-05-06 17:20:00|29418.2|29378.2|29439|29399|29458.2|29418.2|29418.2|29378.2|488
1746552300000|2025-05-06 17:25:00|29439.8|29399.8|29419.9|29379.9|29439.8|29399.8|29409.8|29369.8|245
1746552600000|2025-05-06 17:30:00|29409.9|29369.9|29418.3|29378.3|29428.3|29388.3|29399.9|29359.9|403
1746552900000|2025-05-06 17:35:00|29419.9|29379.9|29438.3|29398.3|29448.3|29408.3|29419.9|29379.9|200
1746553200000|2025-05-06 17:40:00|29448.3|29408.3|29438.3|29398.3|29478.3|29438.3|29438.3|29398.3|368
1746553500000|2025-05-06 17:45:00|29448.3|29408.3|29448.3|29408.3|29448.3|29408.3|29438.3|29398.3|258
1746553800000|2025-05-06 17:50:00|29458.3|29418.3|29428.3|29388.3|29458.3|29418.3|29428.3|29388.3|263
1746554100000|2025-05-06 17:55:00|29429.1|29389.1|29414.1|29374.1|29438.3|29398.3|29409.1|29369.1|270
1746554400000|2025-05-06 18:00:00|29418.3|29378.3|29414.2|29374.2|29428.4|29388.4|29409.2|29369.2|587
1746554700000|2025-05-06 18:05:00|29418.4|29378.4|29378.4|29338.4|29428.4|29388.4|29378.4|29338.4|741
1746555000000|2025-05-06 18:10:00|29370|29330|29370|29330|29384.2|29344.2|29360|29320|2305
1746555300000|2025-05-06 18:15:00|29368.4|29328.4|29350|29310|29368.4|29328.4|29331.6|29291.6|1605
1746576000000|2025-05-07 00:00:00|29456.1|29416.1|29471.1|29431.1|29486.9|29446.9|29421.1|29381.1|527
1746576300000|2025-05-07 00:05:00|29471.9|29431.9|29452|29412|29482.8|29442.8|29442|29402|138
1746576600000|2025-05-07 00:10:00|29451.1|29411.1|29471.1|29431.1|29471.1|29431.1|29441.1|29401.1|67
1746576900000|2025-05-07 00:15:00|29470.3|29430.3|29479.5|29439.5|29480.3|29440.3|29460.3|29420.3|32
1746577200000|2025-05-07 00:20:00|29480.3|29440.3|29480.4|29440.4|29480.4|29440.4|29455.4|29415.4|40
1746577500000|2025-05-07 00:25:00|29479.5|29439.5|29485.4|29445.4|29510.4|29470.4|29479.5|29439.5|206
1746577800000|2025-05-07 00:30:00|29489.5|29449.5|29509.6|29469.6|29510.4|29470.4|29485.4|29445.4|121
1746578100000|2025-05-07 00:35:00|29510.4|29470.4|29509.6|29469.6|29511.2|29471.2|29500.4|29460.4|45
1746578400000|2025-05-07 00:40:00|29510.4|29470.4|29529.6|29489.6|29539.6|29499.6|29509.6|29469.6|188
1746578700000|2025-05-07 00:45:00|29530.4|29490.4|29519.6|29479.6|29530.4|29490.4|29519.6|29479.6|47
1746579000000|2025-05-07 00:50:00|29509.6|29469.6|29509.6|29469.6|29509.6|29469.6|29490.4|29450.4|90
1746579300000|2025-05-07 00:55:00|29510.4|29470.4|29499.6|29459.6|29510.5|29470.5|29499.6|29459.6|16
1746579600000|2025-05-07 01:00:00|29500.5|29460.5|29490.5|29450.5|29510.5|29470.5|29471.3|29431.3|85
1746579900000|2025-05-07 01:05:00|29489.7|29449.7|29480.5|29440.5|29490.5|29450.5|29480.5|29440.5|33
1746580200000|2025-05-07 01:10:00|29481.3|29441.3|29519.7|29479.7|29520.5|29480.5|29479.7|29439.7|36
1746580500000|2025-05-07 01:15:00|29520.5|29480.5|29524.7|29484.7|29529.7|29489.7|29509.7|29469.7|24
1746580800000|2025-05-07 01:20:00|29529.7|29489.7|29535.5|29495.5|29539.7|29499.7|29519.7|29479.7|24
1746581100000|2025-05-07 01:25:00|29539.7|29499.7|29539.7|29499.7|29541.4|29501.4|29530.5|29490.5|13
1746581400000|2025-05-07 01:30:00|29540.6|29500.6|29551.4|29511.4|29551.4|29511.4|29530.6|29490.6|119
1746581700000|2025-05-07 01:35:00|29555.6|29515.6|29529.8|29489.8|29559.7|29519.7|29529.8|29489.8|37
1746582000000|2025-05-07 01:40:00|29525.6|29485.6|29550.6|29510.6|29550.6|29510.6|29525.6|29485.6|47
1746582300000|2025-05-07 01:45:00|29549.8|29509.8|29550.6|29510.6|29559.8|29519.8|29549.8|29509.8|36
1746582600000|2025-05-07 01:50:00|29549.8|29509.8|29559.8|29519.8|29561.5|29521.5|29545.6|29505.6|88
1746582900000|2025-05-07 01:55:00|29555.6|29515.6|29540.7|29500.7|29559.8|29519.8|29530.6|29490.6|55
1746583200000|2025-05-07 02:00:00|29539.8|29499.8|29550.7|29510.7|29550.7|29510.7|29520.7|29480.7|31
1746583500000|2025-05-07 02:05:00|29551.5|29511.5|29540.7|29500.7|29556.5|29516.5|29540.7|29500.7|53
1746583800000|2025-05-07 02:10:00|29555.7|29515.7|29530.7|29490.7|29555.7|29515.7|29530.7|29490.7|26
1746584100000|2025-05-07 02:15:00|29531.5|29491.5|29520.7|29480.7|29531.5|29491.5|29519.9|29479.9|27
1746584400000|2025-05-07 02:20:00|29521.5|29481.5|29520.7|29480.7|29525.7|29485.7|29515.7|29475.7|25
1746584700000|2025-05-07 02:25:00|29519.9|29479.9|29519.9|29479.9|29530.7|29490.7|29511.6|29471.6|19
1746585000000|2025-05-07 02:30:00|29515.7|29475.7|29520.8|29480.8|29529.9|29489.9|29510.7|29470.7|26
1746585300000|2025-05-07 02:35:00|29519.9|29479.9|29521.6|29481.6|29525.8|29485.8|29515.8|29475.8|7
1746585600000|2025-05-07 02:40:00|29525.8|29485.8|29530.8|29490.8|29530.8|29490.8|29520.8|29480.8|24
1746585900000|2025-05-07 02:45:00|29530|29490|29521.6|29481.6|29530|29490|29515.8|29475.8|5
1746586200000|2025-05-07 02:50:00|29520.8|29480.8|29505.8|29465.8|29521.6|29481.6|29501.7|29461.7|45
1746586500000|2025-05-07 02:55:00|29501.7|29461.7|29491.7|29451.7|29501.7|29461.7|29491.7|29451.7|9
1746586800000|2025-05-07 03:00:00|29495.8|29455.8|29501.7|29461.7|29501.7|29461.7|29495.8|29455.8|5
1746587100000|2025-05-07 03:05:00|29505.9|29465.9|29501.7|29461.7|29521.7|29481.7|29500.9|29460.9|25
1746587400000|2025-05-07 03:10:00|29500.9|29460.9|29491.7|29451.7|29501.7|29461.7|29491.7|29451.7|14
1746587700000|2025-05-07 03:15:00|29495.9|29455.9|29491.7|29451.7|29500.9|29460.9|29491.7|29451.7|15
1746588000000|2025-05-07 03:20:00|29490.9|29450.9|29490.9|29450.9|29491.8|29451.8|29490.9|29450.9|13
1746588300000|2025-05-07 03:25:00|29491.8|29451.8|29510.9|29470.9|29511.8|29471.8|29490.9|29450.9|4
1746588600000|2025-05-07 03:30:00|29511.8|29471.8|29511.8|29471.8|29511.8|29471.8|29510.9|29470.9|1
1746588900000|2025-05-07 03:35:00|29501.8|29461.8|29501|29461|29506.8|29466.8|29501|29461|5
1746589200000|2025-05-07 03:40:00|29501.8|29461.8|29491.8|29451.8|29501.8|29461.8|29491.8|29451.8|23
1746589500000|2025-05-07 03:45:00|29491|29451|29501.8|29461.8|29501.8|29461.8|29491|29451|22
1746589800000|2025-05-07 03:50:00|29501|29461|29501|29461|29501.8|29461.8|29501|29461|19
1746590100000|2025-05-07 03:55:00|29500.2|29460.2|29501.9|29461.9|29501.9|29461.9|29500.2|29460.2|1
1746590400000|2025-05-07 04:00:00|29501|29461|29501.9|29461.9|29501.9|29461.9|29500.2|29460.2|29
1746590700000|2025-05-07 04:05:00|29501|29461|29501.9|29461.9|29511.1|29471.1|29501|29461|13
1746591000000|2025-05-07 04:10:00|29511.1|29471.1|29501.9|29461.9|29511.1|29471.1|29501.1|29461.1|15
1746591300000|2025-05-07 04:15:00|29501.1|29461.1|29491.9|29451.9|29501.9|29461.9|29491.9|29451.9|35
1746591600000|2025-05-07 04:20:00|29481.9|29441.9|29481.9|29441.9|29491.9|29451.9|29481.9|29441.9|41
1746591900000|2025-05-07 04:25:00|29482|29442|29482|29442|29482|29442|29482|29442|5
1746592200000|2025-05-07 04:30:00|29481.1|29441.1|29486.1|29446.1|29487|29447|29472|29432|61
1746592500000|2025-05-07 04:35:00|29482|29442|29472|29432|29482|29442|29471.1|29431.1|27
1746592800000|2025-05-07 04:40:00|29477|29437|29476.2|29436.2|29482|29442|29472|29432|39
1746593100000|2025-05-07 04:45:00|29472|29432|29481.2|29441.2|29482|29442|29472|29432|2
1746593400000|2025-05-07 04:50:00|29482|29442|29481.2|29441.2|29482|29442|29481.2|29441.2|7
1746593700000|2025-05-07 04:55:00|29482|29442|29482.1|29442.1|29482.1|29442.1|29482|29442|1
1746594000000|2025-05-07 05:00:00|29481.2|29441.2|29481.2|29441.2|29482.1|29442.1|29481.2|29441.2|34
1746594300000|2025-05-07 05:05:00|29482.1|29442.1|29507.1|29467.1|29510.4|29470.4|29481.2|29441.2|21
1746594600000|2025-05-07 05:10:00|29511.2|29471.2|29542.1|29502.1|29551.2|29511.2|29511.2|29471.2|261
1746594900000|2025-05-07 05:15:00|29541.3|29501.3|29532.1|29492.1|29560.4|29520.4|29532.1|29492.1|122
1746595200000|2025-05-07 05:20:00|29531.3|29491.3|29522.1|29482.1|29532.1|29492.1|29522.1|29482.1|3
1746595500000|2025-05-07 05:25:00|29521.3|29481.3|29522.1|29482.1|29522.1|29482.1|29520.5|29480.5|17
1746595800000|2025-05-07 05:30:00|29530.5|29490.5|29522.2|29482.2|29536.3|29496.3|29522.2|29482.2|25
1746596100000|2025-05-07 05:35:00|29521.3|29481.3|29536.3|29496.3|29541.3|29501.3|29521.3|29481.3|26
1746596400000|2025-05-07 05:40:00|29532.2|29492.2|29532.2|29492.2|29536.4|29496.4|29531.3|29491.3|4
1746596700000|2025-05-07 05:45:00|29531.4|29491.4|29530.5|29490.5|29532.2|29492.2|29530.5|29490.5|62
1746597000000|2025-05-07 05:50:00|29531.4|29491.4|29541.4|29501.4|29551.4|29511.4|29531.4|29491.4|69
1746597300000|2025-05-07 05:55:00|29540.5|29500.5|29542.2|29502.2|29542.2|29502.2|29540.5|29500.5|2
1746597600000|2025-05-07 06:00:00|29546.4|29506.4|29556.4|29516.4|29560.6|29520.6|29542.3|29502.3|42
1746597900000|2025-05-07 06:05:00|29560.6|29520.6|29556.4|29516.4|29560.6|29520.6|29522.3|29482.3|119
1746598200000|2025-05-07 06:10:00|29551.4|29511.4|29541.4|29501.4|29551.4|29511.4|29540.6|29500.6|16
1746598500000|2025-05-07 06:15:00|29540.6|29500.6|29550.6|29510.6|29551.5|29511.5|29540.6|29500.6|14
1746598800000|2025-05-07 06:20:00|29541.5|29501.5|29541.5|29501.5|29551.5|29511.5|29540.6|29500.6|15
1746599100000|2025-05-07 06:25:00|29540.6|29500.6|29540.7|29500.7|29550.6|29510.6|29531.5|29491.5|13
1746599400000|2025-05-07 06:30:00|29531.5|29491.5|29540.7|29500.7|29550.7|29510.7|29530.7|29490.7|32
1746599700000|2025-05-07 06:35:00|29541.5|29501.5|29556.5|29516.5|29556.5|29516.5|29541.5|29501.5|27
1746600000000|2025-05-07 06:40:00|29560.7|29520.7|29540.7|29500.7|29560.7|29520.7|29540.7|29500.7|17
1746600300000|2025-05-07 06:45:00|29541.5|29501.5|29520.7|29480.7|29546.5|29506.5|29520.7|29480.7|20
1746600600000|2025-05-07 06:50:00|29521.6|29481.6|29520.7|29480.7|29531.6|29491.6|29510.7|29470.7|86
1746600900000|2025-05-07 06:55:00|29516.6|29476.6|29496.6|29456.6|29516.6|29476.6|29490.7|29450.7|46
1746601200000|2025-05-07 07:00:00|29495.7|29455.7|29501.6|29461.6|29510.8|29470.8|29490.7|29450.7|5
1746601500000|2025-05-07 07:05:00|29500.8|29460.8|29511.6|29471.6|29511.6|29471.6|29500.8|29460.8|21
1746601800000|2025-05-07 07:10:00|29510.8|29470.8|29520.8|29480.8|29520.8|29480.8|29510.8|29470.8|5
1746602100000|2025-05-07 07:15:00|29521.6|29481.6|29516.7|29476.7|29526.6|29486.6|29506.6|29466.6|134
1746602400000|2025-05-07 07:20:00|29520.8|29480.8|29526.7|29486.7|29531.7|29491.7|29511.7|29471.7|102
1746602700000|2025-05-07 07:25:00|29521.7|29481.7|29500.8|29460.8|29521.7|29481.7|29500.8|29460.8|90
1746603000000|2025-05-07 07:30:00|29501.7|29461.7|29471.7|29431.7|29501.7|29461.7|29462.5|29422.5|88
1746603300000|2025-05-07 07:35:00|29472.5|29432.5|29471.7|29431.7|29481.7|29441.7|29465.9|29425.9|67
1746603600000|2025-05-07 07:40:00|29470.9|29430.9|29412.6|29372.6|29470.9|29430.9|29412.6|29372.6|114
1746603900000|2025-05-07 07:45:00|29431.7|29391.7|29451.7|29411.7|29451.7|29411.7|29431.7|29391.7|52
1746604200000|2025-05-07 07:50:00|29450.9|29410.9|29427.6|29387.6|29450.9|29410.9|29427.6|29387.6|11
1746604500000|2025-05-07 07:55:00|29423.5|29383.5|29432.6|29392.6|29442.6|29402.6|29422.6|29382.6|29
1746604800000|2025-05-07 08:00:00|29441.8|29401.8|29432.6|29392.6|29442.6|29402.6|29432.6|29392.6|12
1746605100000|2025-05-07 08:05:00|29431.8|29391.8|29442.7|29402.7|29446.8|29406.8|29431.8|29391.8|29
1746605400000|2025-05-07 08:10:00|29446.8|29406.8|29442.7|29402.7|29452.7|29412.7|29442.7|29402.7|23
1746605700000|2025-05-07 08:15:00|29446.8|29406.8|29481.8|29441.8|29482.7|29442.7|29446.8|29406.8|85
1746606000000|2025-05-07 08:20:00|29482.7|29442.7|29481.9|29441.9|29502.7|29462.7|29477.7|29437.7|30
1746606300000|2025-05-07 08:25:00|29477.7|29437.7|29472.7|29432.7|29482.7|29442.7|29471.9|29431.9|12
1746606600000|2025-05-07 08:30:00|29481.9|29441.9|29502.7|29462.7|29512.7|29472.7|29481.9|29441.9|35
1746606900000|2025-05-07 08:35:00|29511.9|29471.9|29492.8|29452.8|29511.9|29471.9|29487.8|29447.8|23
1746607200000|2025-05-07 08:40:00|29496.9|29456.9|29492.8|29452.8|29502.8|29462.8|29492.8|29452.8|4
1746607500000|2025-05-07 08:45:00|29496.9|29456.9|29511.9|29471.9|29521.1|29481.1|29496.9|29456.9|27
1746607800000|2025-05-07 08:50:00|29512.8|29472.8|29517.8|29477.8|29521.9|29481.9|29511.9|29471.9|4
1746608100000|2025-05-07 08:55:00|29516.9|29476.9|29522|29482|29532|29492|29512.8|29472.8|13
1746608400000|2025-05-07 09:00:00|29517|29477|29532.8|29492.8|29547.8|29507.8|29512|29472|93
1746608700000|2025-05-07 09:05:00|29532|29492|29502.9|29462.9|29532.8|29492.8|29502.8|29462.8|74
1746609000000|2025-05-07 09:10:00|29511.1|29471.1|29502.9|29462.9|29511.1|29471.1|29502|29462|5
1746609300000|2025-05-07 09:15:00|29512.9|29472.9|29512.9|29472.9|29512.9|29472.9|29507.9|29467.9|3
1746609600000|2025-05-07 09:20:00|29512|29472|29512.9|29472.9|29512.9|29472.9|29512|29472|2
1746609900000|2025-05-07 09:25:00|29512|29472|29512.9|29472.9|29512.9|29472.9|29502.1|29462.1|31
1746610200000|2025-05-07 09:30:00|29512.1|29472.1|29512.9|29472.9|29522.9|29482.9|29512.1|29472.1|21
1746610500000|2025-05-07 09:35:00|29517.9|29477.9|29532.1|29492.1|29537.9|29497.9|29517.1|29477.1|109
1746610800000|2025-05-07 09:40:00|29532.9|29492.9|29532.1|29492.1|29543|29503|29528|29488|23
1746611100000|2025-05-07 09:45:00|29533|29493|29523|29483|29533|29493|29522.1|29482.1|10
1746611400000|2025-05-07 09:50:00|29513|29473|29523|29483|29533|29493|29513|29473|54
1746611700000|2025-05-07 09:55:00|29521.3|29481.3|29513|29473|29522.2|29482.2|29513|29473|37
1746612000000|2025-05-07 10:00:00|29512.2|29472.2|29513|29473|29513|29473|29503|29463|26
1746612300000|2025-05-07 10:05:00|29523|29483|29523|29483|29533|29493|29523|29483|27
1746612600000|2025-05-07 10:10:00|29531.3|29491.3|29533.1|29493.1|29543.1|29503.1|29531.3|29491.3|30
1746612900000|2025-05-07 10:15:00|29528.1|29488.1|29532.2|29492.2|29533.1|29493.1|29513.1|29473.1|22
1746613200000|2025-05-07 10:20:00|29528.1|29488.1|29523.1|29483.1|29532.2|29492.2|29522.2|29482.2|9
1746613500000|2025-05-07 10:25:00|29522.2|29482.2|29513.1|29473.1|29523.1|29483.1|29513.1|29473.1|24
1746613800000|2025-05-07 10:30:00|29522.3|29482.3|29513.1|29473.1|29523.1|29483.1|29513.1|29473.1|3
1746614100000|2025-05-07 10:35:00|29503.1|29463.1|29513.1|29473.1|29513.1|29473.1|29503.1|29463.1|20
1746614400000|2025-05-07 10:40:00|29523.1|29483.1|29523.2|29483.2|29532.3|29492.3|29513.1|29473.1|91
1746614700000|2025-05-07 10:45:00|29522.3|29482.3|29512.3|29472.3|29523.2|29483.2|29512.3|29472.3|6
1746615000000|2025-05-07 10:50:00|29513.2|29473.2|29503.2|29463.2|29523.2|29483.2|29503.2|29463.2|23
1746615300000|2025-05-07 10:55:00|29512.3|29472.3|29503.2|29463.2|29513.2|29473.2|29503.2|29463.2|30
1746615600000|2025-05-07 11:00:00|29513.2|29473.2|29493.2|29453.2|29513.2|29473.2|29482.4|29442.4|34
1746615900000|2025-05-07 11:05:00|29498.2|29458.2|29481.5|29441.5|29508.2|29468.2|29481.5|29441.5|14
1746616200000|2025-05-07 11:10:00|29473.2|29433.2|29443.2|29403.2|29473.2|29433.2|29433.2|29393.2|254
1746616500000|2025-05-07 11:15:00|29443.3|29403.3|29442.4|29402.4|29443.3|29403.3|29432.4|29392.4|47
1746616800000|2025-05-07 11:20:00|29438.3|29398.3|29432.4|29392.4|29441.5|29401.5|29423.3|29383.3|27
1746617100000|2025-05-07 11:25:00|29431.6|29391.6|29437.4|29397.4|29443.3|29403.3|29431.6|29391.6|38
1746617400000|2025-05-07 11:30:00|29433.3|29393.3|29432.5|29392.5|29442.4|29402.4|29431.6|29391.6|23
1746617700000|2025-05-07 11:35:00|29433.3|29393.3|29472.5|29432.5|29472.5|29432.5|29433.3|29393.3|118
1746618000000|2025-05-07 11:40:00|29468.3|29428.3|29483.3|29443.3|29483.3|29443.3|29453.3|29413.3|28
1746618300000|2025-05-07 11:45:00|29484.2|29444.2|29503.4|29463.4|29513.4|29473.4|29484.2|29444.2|56
1746618600000|2025-05-07 11:50:00|29502.5|29462.5|29483.4|29443.4|29503.4|29463.4|29483.4|29443.4|54
1746618900000|2025-05-07 11:55:00|29493.4|29453.4|29503.4|29463.4|29508.4|29468.4|29483.4|29443.4|110
1746619200000|2025-05-07 12:00:00|29493.4|29453.4|29523.4|29483.4|29533.4|29493.4|29493.4|29453.4|108
1746619500000|2025-05-07 12:05:00|29522.5|29482.5|29558.4|29518.4|29563.4|29523.4|29522.5|29482.5|113
1746619800000|2025-05-07 12:10:00|29562.6|29522.6|29553.4|29513.4|29563.4|29523.4|29553.4|29513.4|114
1746620100000|2025-05-07 12:15:00|29552.6|29512.6|29563.5|29523.5|29563.5|29523.5|29543.4|29503.4|152
1746620400000|2025-05-07 12:20:00|29553.5|29513.5|29543.5|29503.5|29563.5|29523.5|29543.5|29503.5|131
1746620700000|2025-05-07 12:25:00|29538.5|29498.5|29574.4|29534.4|29579.4|29539.4|29533.5|29493.5|148
1746621000000|2025-05-07 12:30:00|29573.5|29533.5|29575.2|29535.2|29575.2|29535.2|29549.4|29509.4|91
1746621300000|2025-05-07 12:35:00|29574.4|29534.4|29545.3|29505.3|29574.4|29534.4|29545.2|29505.2|107
1746621600000|2025-05-07 12:40:00|29549.4|29509.4|29534.4|29494.4|29555.3|29515.3|29530.3|29490.3|148
1746624600000|2025-05-07 13:30:00|29500.4|29460.4|29563.7|29523.7|29603.7|29563.7|29494.5|29454.5|1841
1746624900000|2025-05-07 13:35:00|29572.8|29532.8|29573.7|29533.7|29582.8|29542.8|29513.7|29473.7|789
1746625200000|2025-05-07 13:40:00|29577.8|29537.8|29613.7|29573.7|29613.7|29573.7|29562.8|29522.8|675
1746625500000|2025-05-07 13:45:00|29623.7|29583.7|29632.9|29592.9|29682|29642|29622.9|29582.9|638
1746625800000|2025-05-07 13:50:00|29632|29592|29612.9|29572.9|29633.7|29593.7|29573.8|29533.8|629
1746626100000|2025-05-07 13:55:00|29613.8|29573.8|29622.9|29582.9|29627.9|29587.9|29592|29552|171
1746626400000|2025-05-07 14:00:00|29623.8|29583.8|29602.9|29562.9|29632.9|29592.9|29562.9|29522.9|350
1746626700000|2025-05-07 14:05:00|29603.8|29563.8|29593.8|29553.8|29642.1|29602.1|29593.8|29553.8|438
1746627000000|2025-05-07 14:10:00|29597.9|29557.9|29638|29598|29642.1|29602.1|29583.8|29543.8|268
1746627300000|2025-05-07 14:15:00|29642.1|29602.1|29682.1|29642.1|29691.2|29651.2|29642.1|29602.1|611
1746627600000|2025-05-07 14:20:00|29687.1|29647.1|29652.1|29612.1|29692.1|29652.1|29642.1|29602.1|455
1746627900000|2025-05-07 14:25:00|29643|29603|29632.1|29592.1|29662.1|29622.1|29632.1|29592.1|298
1746628200000|2025-05-07 14:30:00|29633|29593|29643|29603|29662.1|29622.1|29622.1|29582.1|471
1746628500000|2025-05-07 14:35:00|29643.9|29603.9|29633.9|29593.9|29662.2|29622.2|29632.1|29592.1|401
1746628800000|2025-05-07 14:40:00|29633|29593|29602.2|29562.2|29652.2|29612.2|29602.2|29562.2|427
1746629100000|2025-05-07 14:45:00|29603|29563|29522.2|29482.2|29603.9|29563.9|29512.2|29472.2|407
1746629400000|2025-05-07 14:50:00|29532.2|29492.2|29503.1|29463.1|29552.2|29512.2|29503.1|29463.1|204
1746629700000|2025-05-07 14:55:00|29504|29464|29474|29434|29514|29474|29464|29424|400
1746630000000|2025-05-07 15:00:00|29483.1|29443.1|29474|29434|29493.1|29453.1|29454|29414|258
1746630300000|2025-05-07 15:05:00|29472.2|29432.2|29498.1|29458.1|29511.4|29471.4|29468.1|29428.1|282
1746630600000|2025-05-07 15:10:00|29497.2|29457.2|29564|29524|29564|29524|29492.2|29452.2|341
1746630900000|2025-05-07 15:15:00|29562.3|29522.3|29534|29494|29562.3|29522.3|29514|29474|243
1746631200000|2025-05-07 15:20:00|29533.2|29493.2|29554|29514|29554|29514|29523.2|29483.2|178
1746631500000|2025-05-07 15:25:00|29549|29509|29524.1|29484.1|29574.1|29534.1|29514.1|29474.1|306
1746631800000|2025-05-07 15:30:00|29533.2|29493.2|29529.1|29489.1|29544.1|29504.1|29523.2|29483.2|254
1746632100000|2025-05-07 15:35:00|29534.1|29494.1|29564.1|29524.1|29583.2|29543.2|29534.1|29494.1|272
1746632400000|2025-05-07 15:40:00|29563.2|29523.2|29554.1|29514.1|29569.1|29529.1|29534.1|29494.1|193
1746632700000|2025-05-07 15:45:00|29553.2|29513.2|29540|29500|29573.2|29533.2|29535.9|29495.9|359
1746633000000|2025-05-07 15:50:00|29544.1|29504.1|29545.9|29505.9|29554.1|29514.1|29525.9|29485.9|223
1746633300000|2025-05-07 15:55:00|29545|29505|29564.2|29524.2|29584.2|29544.2|29544.1|29504.1|305
1746633600000|2025-05-07 16:00:00|29565|29525|29554.2|29514.2|29584.2|29544.2|29554.2|29514.2|409
1746633900000|2025-05-07 16:05:00|29555.1|29515.1|29564.2|29524.2|29564.2|29524.2|29534.2|29494.2|373
1746634200000|2025-05-07 16:10:00|29555.1|29515.1|29585.1|29545.1|29604.2|29564.2|29544.2|29504.2|416
1746634500000|2025-05-07 16:15:00|29589.2|29549.2|29614.2|29574.2|29614.2|29574.2|29564.2|29524.2|269
1746634800000|2025-05-07 16:20:00|29612.5|29572.5|29623.4|29583.4|29634.2|29594.2|29604.2|29564.2|176
1746635100000|2025-05-07 16:25:00|29615.1|29575.1|29623.4|29583.4|29624.3|29584.3|29602.5|29562.5|138
1746635400000|2025-05-07 16:30:00|29624.3|29584.3|29634.3|29594.3|29634.3|29594.3|29618.4|29578.4|131
1746635700000|2025-05-07 16:35:00|29643.4|29603.4|29613.4|29573.4|29654.3|29614.3|29604.3|29564.3|417
1746636000000|2025-05-07 16:40:00|29622.5|29582.5|29622.5|29582.5|29628.4|29588.4|29612.5|29572.5|241
1746636300000|2025-05-07 16:45:00|29623.4|29583.4|29652.6|29612.6|29652.6|29612.6|29622.5|29582.5|181
1746636600000|2025-05-07 16:50:00|29656.7|29616.7|29702.6|29662.6|29712.6|29672.6|29656.7|29616.7|409
1746636900000|2025-05-07 16:55:00|29704.3|29664.3|29682.6|29642.6|29714.3|29674.3|29681.7|29641.7|287
1746637200000|2025-05-07 17:00:00|29673.5|29633.5|29672.6|29632.6|29683.5|29643.5|29662.6|29622.6|224
1746637500000|2025-05-07 17:05:00|29664.4|29624.4|29662.6|29622.6|29664.4|29624.4|29628.5|29588.5|456
1746637800000|2025-05-07 17:10:00|29663.5|29623.5|29632.6|29592.6|29663.5|29623.5|29632.6|29592.6|139
1746638100000|2025-05-07 17:15:00|29638.5|29598.5|29662.6|29622.6|29662.6|29622.6|29632.6|29592.6|129
1746638400000|2025-05-07 17:20:00|29662.7|29622.7|29662.7|29622.7|29672.7|29632.7|29648.5|29608.5|223
1746638700000|2025-05-07 17:25:00|29663.5|29623.5|29662.7|29622.7|29672.7|29632.7|29648.6|29608.6|134
1746639000000|2025-05-07 17:30:00|29667.7|29627.7|29643.6|29603.6|29673.6|29633.6|29632.7|29592.7|244
1746639300000|2025-05-07 17:35:00|29644.5|29604.5|29662.7|29622.7|29663.6|29623.6|29643.6|29603.6|286
1746639600000|2025-05-07 17:40:00|29663.6|29623.6|29654.5|29614.5|29682.7|29642.7|29654.5|29614.5|567
1746639900000|2025-05-07 17:45:00|29656.3|29616.3|29634.5|29594.5|29664.5|29624.5|29634.5|29594.5|270
1746640200000|2025-05-07 17:50:00|29635.4|29595.4|29624.5|29584.5|29644.5|29604.5|29600.4|29560.4|486
1746640500000|2025-05-07 17:55:00|29614.5|29574.5|29614.5|29574.5|29624.5|29584.5|29604.5|29564.5|502
1746640800000|2025-05-07 18:00:00|29619.5|29579.5|29575.4|29535.4|29624.5|29584.5|29566.3|29526.3|435
1746641100000|2025-05-07 18:05:00|29574.6|29534.6|29614.6|29574.6|29640.5|29600.5|29565.4|29525.4|949
1746641400000|2025-05-07 18:10:00|29615.5|29575.5|29556.4|29516.4|29626.3|29586.3|29556.4|29516.4|3212
1746641700000|2025-05-07 18:15:00|29565.5|29525.5|29587.8|29547.8|29594.6|29554.6|29546.4|29506.4|1847
1746662400000|2025-05-08 00:00:00|29584.8|29544.8|29580.7|29540.7|29615.7|29575.7|29560.7|29520.7|174
1746662700000|2025-05-08 00:05:00|29584.8|29544.8|29575.7|29535.7|29605.7|29565.7|29575.7|29535.7|144
1746663000000|2025-05-08 00:10:00|29565.7|29525.7|29575.7|29535.7|29585.7|29545.7|29565.7|29525.7|24
1746663300000|2025-05-08 00:15:00|29576.6|29536.6|29556.7|29516.7|29576.6|29536.6|29556.7|29516.7|5
1746663600000|2025-05-08 00:20:00|29555.8|29515.8|29556.7|29516.7|29556.7|29516.7|29546.7|29506.7|12
1746663900000|2025-05-08 00:25:00|29557.6|29517.6|29565.8|29525.8|29565.8|29525.8|29556.7|29516.7|27
1746664200000|2025-05-08 00:30:00|29559.9|29519.9|29555.8|29515.8|29560.8|29520.8|29555.8|29515.8|9
1746664500000|2025-05-08 00:35:00|29550.8|29510.8|29550.8|29510.8|29555.8|29515.8|29545.8|29505.8|10
1746664800000|2025-05-08 00:40:00|29546.7|29506.7|29545.8|29505.8|29550.8|29510.8|29545.8|29505.8|3
1746665100000|2025-05-08 00:45:00|29555.8|29515.8|29555.8|29515.8|29555.8|29515.8|29545.8|29505.8|6
1746665400000|2025-05-08 00:50:00|29545.8|29505.8|29555.9|29515.9|29555.9|29515.9|29544.9|29504.9|31
1746665700000|2025-05-08 00:55:00|29545.9|29505.9|29555.9|29515.9|29565|29525|29545.9|29505.9|26
1746666000000|2025-05-08 01:00:00|29554.1|29514.1|29565.9|29525.9|29595|29555|29554.1|29514.1|50
1746666300000|2025-05-08 01:05:00|29565|29525|29565.9|29525.9|29575.9|29535.9|29565|29525|16
1746666600000|2025-05-08 01:10:00|29570|29530|29575.9|29535.9|29575.9|29535.9|29565.9|29525.9|2
1746666900000|2025-05-08 01:15:00|29575|29535|29574.1|29534.1|29575.9|29535.9|29565.9|29525.9|15
1746667200000|2025-05-08 01:20:00|29575|29535|29575|29535|29575|29535|29574.1|29534.1|14
1746667500000|2025-05-08 01:25:00|29575.1|29535.1|29565.1|29525.1|29575.1|29535.1|29560.1|29520.1|13
1746667800000|2025-05-08 01:30:00|29566|29526|29576|29536|29586|29546|29566|29526|6
1746668100000|2025-05-08 01:35:00|29575.1|29535.1|29556|29516|29575.1|29535.1|29555.1|29515.1|31
1746668400000|2025-05-08 01:40:00|29560.1|29520.1|29575.1|29535.1|29576|29536|29556|29516|38
1746668700000|2025-05-08 01:45:00|29576|29536|29565.1|29525.1|29581|29541|29565.1|29525.1|20
1746669000000|2025-05-08 01:50:00|29564.2|29524.2|29575.1|29535.1|29576|29536|29564.2|29524.2|23
1746669300000|2025-05-08 01:55:00|29580.1|29540.1|29565.2|29525.2|29580.1|29540.1|29560.2|29520.2|36
1746669600000|2025-05-08 02:00:00|29566.1|29526.1|29585.2|29545.2|29586.1|29546.1|29566.1|29526.1|13
1746669900000|2025-05-08 02:05:00|29584.3|29544.3|29611.1|29571.1|29615.2|29575.2|29584.3|29544.3|44
1746670200000|2025-05-08 02:10:00|29615.2|29575.2|29610.2|29570.2|29645.2|29605.2|29606.1|29566.1|40
1746670500000|2025-05-08 02:15:00|29606.1|29566.1|29616.1|29576.1|29616.1|29576.1|29605.2|29565.2|4
1746670800000|2025-05-08 02:20:00|29625.2|29585.2|29625.2|29585.2|29625.2|29585.2|29610.2|29570.2|14
1746671100000|2025-05-08 02:25:00|29626.2|29586.2|29616.2|29576.2|29626.2|29586.2|29615.2|29575.2|7
1746671400000|2025-05-08 02:30:00|29615.3|29575.3|29615.3|29575.3|29624.3|29584.3|29606.2|29566.2|10
1746671700000|2025-05-08 02:35:00|29610.3|29570.3|29616.2|29576.2|29616.2|29576.2|29610.3|29570.3|1
1746672000000|2025-05-08 02:40:00|29615.3|29575.3|29616.2|29576.2|29616.2|29576.2|29605.3|29565.3|11
1746672300000|2025-05-08 02:45:00|29615.3|29575.3|29605.3|29565.3|29615.3|29575.3|29605.3|29565.3|10
1746672600000|2025-05-08 02:50:00|29606.2|29566.2|29596.2|29556.2|29606.2|29566.2|29595.3|29555.3|3
1746672900000|2025-05-08 02:55:00|29595.3|29555.3|29590.3|29550.3|29606.3|29566.3|29586.3|29546.3|9
1746673200000|2025-05-08 03:00:00|29586.3|29546.3|29595.4|29555.4|29596.3|29556.3|29586.3|29546.3|10
1746673500000|2025-05-08 03:05:00|29596.3|29556.3|29595.4|29555.4|29596.3|29556.3|29595.4|29555.4|3
1746673800000|2025-05-08 03:10:00|29596.3|29556.3|29596.3|29556.3|29605.4|29565.4|29595.4|29555.4|5
1746674100000|2025-05-08 03:15:00|29595.4|29555.4|29595.4|29555.4|29605.4|29565.4|29595.4|29555.4|1
1746674400000|2025-05-08 03:20:00|29596.3|29556.3|29596.3|29556.3|29596.3|29556.3|29594.5|29554.5|11
1746674700000|2025-05-08 03:25:00|29600.4|29560.4|29595.4|29555.4|29604.5|29564.5|29595.4|29555.4|4
1746675000000|2025-05-08 03:30:00|29596.4|29556.4|29595.5|29555.5|29596.4|29556.4|29595.4|29555.4|0
1746675600000|2025-05-08 03:40:00|29596.4|29556.4|29595.5|29555.5|29596.4|29556.4|29595.5|29555.5|0
1746675900000|2025-05-08 03:45:00|29594.6|29554.6|29594.6|29554.6|29594.6|29554.6|29594.6|29554.6|0
1746676200000|2025-05-08 03:50:00|29595.5|29555.5|29594.6|29554.6|29595.5|29555.5|29594.6|29554.6|14
1746676500000|2025-05-08 03:55:00|29595.5|29555.5|29595.5|29555.5|29596.4|29556.4|29594.6|29554.6|0
1746676800000|2025-05-08 04:00:00|29596.5|29556.5|29604.6|29564.6|29604.6|29564.6|29595.5|29555.5|7
1746677100000|2025-05-08 04:05:00|29596.5|29556.5|29605.6|29565.6|29605.6|29565.6|29596.5|29556.5|1
1746677400000|2025-05-08 04:10:00|29606.5|29566.5|29605.6|29565.6|29606.5|29566.5|29605.6|29565.6|1
1746677700000|2025-05-08 04:15:00|29606.5|29566.5|29616.5|29576.5|29616.5|29576.5|29605.6|29565.6|1
1746678000000|2025-05-08 04:20:00|29615.6|29575.6|29614.7|29574.7|29615.6|29575.6|29614.7|29574.7|3
1746678300000|2025-05-08 04:25:00|29606.5|29566.5|29605.6|29565.6|29606.5|29566.5|29605.6|29565.6|1
1746678600000|2025-05-08 04:30:00|29606.6|29566.6|29606.6|29566.6|29610.6|29570.6|29605.6|29565.6|9
1746679200000|2025-05-08 04:40:00|29615.7|29575.7|29606.6|29566.6|29625.7|29585.7|29606.6|29566.6|18
1746679500000|2025-05-08 04:45:00|29605.7|29565.7|29606.6|29566.6|29606.6|29566.6|29605.7|29565.7|0
1746679800000|2025-05-08 04:50:00|29605.7|29565.7|29605.7|29565.7|29606.6|29566.6|29600.7|29560.7|2
1746680100000|2025-05-08 04:55:00|29604.8|29564.8|29596.6|29556.6|29605.7|29565.7|29596.6|29556.6|4
1746680400000|2025-05-08 05:00:00|29596.7|29556.7|29594.8|29554.8|29596.7|29556.7|29594.8|29554.8|5
1746680700000|2025-05-08 05:05:00|29595.7|29555.7|29595.8|29555.8|29596.7|29556.7|29594.8|29554.8|0
1746681000000|2025-05-08 05:10:00|29594.8|29554.8|29585.8|29545.8|29594.8|29554.8|29576.7|29536.7|9
1746681300000|2025-05-08 05:15:00|29586.7|29546.7|29576.7|29536.7|29586.7|29546.7|29576.7|29536.7|3
1746681600000|2025-05-08 05:20:00|29575.8|29535.8|29576.7|29536.7|29576.7|29536.7|29575.8|29535.8|5
1746681900000|2025-05-08 05:25:00|29575.8|29535.8|29576.7|29536.7|29576.7|29536.7|29575.8|29535.8|0
1746682200000|2025-05-08 05:30:00|29585.8|29545.8|29586.8|29546.8|29586.8|29546.8|29585.8|29545.8|6
1746682500000|2025-05-08 05:35:00|29590.8|29550.8|29585.8|29545.8|29590.8|29550.8|29585.8|29545.8|18
1746682800000|2025-05-08 05:40:00|29586.8|29546.8|29595.9|29555.9|29596.8|29556.8|29585.8|29545.8|14
1746683100000|2025-05-08 05:45:00|29596.8|29556.8|29595.9|29555.9|29596.8|29556.8|29594.9|29554.9|1
1746683400000|2025-05-08 05:50:00|29605|29565|29615.9|29575.9|29615.9|29575.9|29605|29565|20
1746683700000|2025-05-08 05:55:00|29615|29575|29605.9|29565.9|29615.9|29575.9|29600.9|29560.9|13
1746684000000|2025-05-08 06:00:00|29606.8|29566.8|29615.9|29575.9|29620.9|29580.9|29605.9|29565.9|4
1746684300000|2025-05-08 06:05:00|29616.9|29576.9|29616.9|29576.9|29616.9|29576.9|29615|29575|0
1746684600000|2025-05-08 06:10:00|29615.9|29575.9|29625|29585|29626|29586|29615.9|29575.9|8
1746684900000|2025-05-08 06:15:00|29615|29575|29616|29576|29616.9|29576.9|29606.9|29566.9|34
1746685200000|2025-05-08 06:20:00|29615|29575|29626|29586|29626.9|29586.9|29615|29575|7
1746685500000|2025-05-08 06:25:00|29626.9|29586.9|29635.1|29595.1|29636.9|29596.9|29626|29586|4
1746685800000|2025-05-08 06:30:00|29636|29596|29606|29566|29636|29596|29606|29566|11
1746686100000|2025-05-08 06:35:00|29606.9|29566.9|29617|29577|29617|29577|29606|29566|9
1746686400000|2025-05-08 06:40:00|29616|29576|29645.1|29605.1|29646.1|29606.1|29616|29576|20
1746686700000|2025-05-08 06:45:00|29646.1|29606.1|29645.1|29605.1|29647|29607|29645.1|29605.1|1
1746687000000|2025-05-08 06:50:00|29641.1|29601.1|29636.1|29596.1|29645.1|29605.1|29635.1|29595.1|5
1746687300000|2025-05-08 06:55:00|29635.2|29595.2|29611.1|29571.1|29636.1|29596.1|29611.1|29571.1|16
1746687600000|2025-05-08 07:00:00|29607|29567|29576.1|29536.1|29611.1|29571.1|29575.2|29535.2|12
1746687900000|2025-05-08 07:05:00|29575.2|29535.2|29591.1|29551.1|29591.1|29551.1|29575.2|29535.2|12
1746688200000|2025-05-08 07:10:00|29590.2|29550.2|29595.2|29555.2|29596.1|29556.1|29586.1|29546.1|3
1746688500000|2025-05-08 07:15:00|29586.2|29546.2|29591.2|29551.2|29595.2|29555.2|29586.2|29546.2|9
1746688800000|2025-05-08 07:20:00|29587.1|29547.1|29605.2|29565.2|29605.2|29565.2|29577.1|29537.1|31
1746689100000|2025-05-08 07:25:00|29596.2|29556.2|29575.3|29535.3|29600.2|29560.2|29575.3|29535.3|26
1746689400000|2025-05-08 07:30:00|29576.2|29536.2|29576.2|29536.2|29580.3|29540.3|29575.3|29535.3|16
1746689700000|2025-05-08 07:35:00|29575.3|29535.3|29590.3|29550.3|29595.3|29555.3|29575.3|29535.3|26
1746690000000|2025-05-08 07:40:00|29595.3|29555.3|29605.3|29565.3|29606.2|29566.2|29585.3|29545.3|129
1746690300000|2025-05-08 07:45:00|29604.4|29564.4|29596.3|29556.3|29605.3|29565.3|29595.3|29555.3|15
1746690600000|2025-05-08 07:50:00|29595.3|29555.3|29595.3|29555.3|29596.3|29556.3|29586.3|29546.3|3
1746690900000|2025-05-08 07:55:00|29596.3|29556.3|29595.4|29555.4|29596.3|29556.3|29595.3|29555.3|0
1746691200000|2025-05-08 08:00:00|29596.3|29556.3|29596.3|29556.3|29596.3|29556.3|29586.3|29546.3|13
1746691500000|2025-05-08 08:05:00|29595.4|29555.4|29610.4|29570.4|29615.4|29575.4|29595.4|29555.4|36
1746691800000|2025-05-08 08:10:00|29615.4|29575.4|29616.3|29576.3|29625.4|29585.4|29615.4|29575.4|8
1746692100000|2025-05-08 08:15:00|29615.4|29575.4|29625.4|29585.4|29635.4|29595.4|29615.4|29575.4|11
1746692700000|2025-05-08 08:25:00|29630.4|29590.4|29635.4|29595.4|29636.4|29596.4|29630.4|29590.4|9
1746693000000|2025-05-08 08:30:00|29631.4|29591.4|29615.5|29575.5|29635.4|29595.4|29615.5|29575.5|8
1746693300000|2025-05-08 08:35:00|29614.5|29574.5|29620.5|29580.5|29620.5|29580.5|29610.5|29570.5|33
1746693600000|2025-05-08 08:40:00|29624.5|29584.5|29616.4|29576.4|29625.5|29585.5|29615.5|29575.5|13
1746693900000|2025-05-08 08:45:00|29615.5|29575.5|29616.4|29576.4|29617.4|29577.4|29615.5|29575.5|6
1746694200000|2025-05-08 08:50:00|29615.5|29575.5|29615.5|29575.5|29627.4|29587.4|29615.5|29575.5|32
1746694500000|2025-05-08 08:55:00|29617.4|29577.4|29616.5|29576.5|29625.5|29585.5|29615.5|29575.5|11
1746694800000|2025-05-08 09:00:00|29615.5|29575.5|29625.6|29585.6|29635.6|29595.6|29615.5|29575.5|7
1746695100000|2025-05-08 09:05:00|29621.5|29581.5|29626.5|29586.5|29626.5|29586.5|29621.5|29581.5|11
1746695400000|2025-05-08 09:10:00|29627.4|29587.4|29615.6|29575.6|29636.5|29596.5|29615.6|29575.6|9
1746695700000|2025-05-08 09:15:00|29620.6|29580.6|29625.6|29585.6|29626.5|29586.5|29615.6|29575.6|110
1746696000000|2025-05-08 09:20:00|29620.6|29580.6|29626.6|29586.6|29626.6|29586.6|29616.5|29576.5|13
1746696300000|2025-05-08 09:25:00|29625.6|29585.6|29597.5|29557.5|29626.6|29586.6|29595.6|29555.6|40
1746696600000|2025-05-08 09:30:00|29596.6|29556.6|29596.6|29556.6|29597.5|29557.5|29586.6|29546.6|99
1746696900000|2025-05-08 09:35:00|29592.5|29552.5|29586.6|29546.6|29597.5|29557.5|29586.6|29546.6|27
1746697200000|2025-05-08 09:40:00|29585.7|29545.7|29586.6|29546.6|29587.5|29547.5|29585.7|29545.7|16
1746697500000|2025-05-08 09:45:00|29587.6|29547.6|29596.6|29556.6|29597.6|29557.6|29585.7|29545.7|65
1746697800000|2025-05-08 09:50:00|29595.7|29555.7|29625.7|29585.7|29625.7|29585.7|29591.6|29551.6|115
1746698100000|2025-05-08 09:55:00|29635.7|29595.7|29630.7|29590.7|29635.7|29595.7|29625.7|29585.7|20
1746698400000|2025-05-08 10:00:00|29625.7|29585.7|29625.7|29585.7|29636.7|29596.7|29625.7|29585.7|23
1746698700000|2025-05-08 10:05:00|29626.7|29586.7|29626.7|29586.7|29637.6|29597.6|29625.7|29585.7|27
1746699000000|2025-05-08 10:10:00|29635.8|29595.8|29646.7|29606.7|29655.8|29615.8|29626.7|29586.7|33
1746699300000|2025-05-08 10:15:00|29645.8|29605.8|29655.8|29615.8|29655.8|29615.8|29645.8|29605.8|46
1746699600000|2025-05-08 10:20:00|29646.7|29606.7|29645.8|29605.8|29646.7|29606.7|29641.7|29601.7|26
1746699900000|2025-05-08 10:25:00|29636.7|29596.7|29636.8|29596.8|29637.7|29597.7|29636.7|29596.7|24
1746700200000|2025-05-08 10:30:00|29635.8|29595.8|29655.8|29615.8|29655.8|29615.8|29635.8|29595.8|46
1746700500000|2025-05-08 10:35:00|29646.8|29606.8|29645.8|29605.8|29655.8|29615.8|29645.8|29605.8|14
1746700800000|2025-05-08 10:40:00|29646.8|29606.8|29665.9|29625.9|29665.9|29625.9|29646.8|29606.8|16
1746701100000|2025-05-08 10:45:00|29666.8|29626.8|29656.8|29616.8|29666.8|29626.8|29655.9|29615.9|25
1746701400000|2025-05-08 10:50:00|29657.8|29617.8|29686.8|29646.8|29686.8|29646.8|29656.8|29616.8|40
1746701700000|2025-05-08 10:55:00|29685.9|29645.9|29685.9|29645.9|29687.8|29647.8|29676.8|29636.8|22
1746702000000|2025-05-08 11:00:00|29676.8|29636.8|29676.9|29636.9|29685.9|29645.9|29675.9|29635.9|22
1746702300000|2025-05-08 11:05:00|29675.9|29635.9|29695.9|29655.9|29695.9|29655.9|29675.9|29635.9|21
1746702600000|2025-05-08 11:10:00|29696.9|29656.9|29716|29676|29716|29676|29695.9|29655.9|50
1746702900000|2025-05-08 11:15:00|29706|29666|29706|29666|29716|29676|29700|29660|37
1746703200000|2025-05-08 11:20:00|29716|29676|29711|29671|29716|29676|29706|29666|48
1746703500000|2025-05-08 11:25:00|29706|29666|29705.1|29665.1|29706|29666|29704.1|29664.1|39
1746703800000|2025-05-08 11:30:00|29704.1|29664.1|29725.1|29685.1|29730.1|29690.1|29696|29656|46
1746704100000|2025-05-08 11:35:00|29724.1|29684.1|29696|29656|29726|29686|29696|29656|105
1746704400000|2025-05-08 11:40:00|29700.1|29660.1|29716|29676|29716|29676|29696|29656|34
1746704700000|2025-05-08 11:45:00|29710.1|29670.1|29706.1|29666.1|29715.1|29675.1|29696|29656|84
1746705000000|2025-05-08 11:50:00|29711.1|29671.1|29706.1|29666.1|29716.1|29676.1|29706.1|29666.1|41
1746705300000|2025-05-08 11:55:00|29711.1|29671.1|29726.1|29686.1|29726.1|29686.1|29711.1|29671.1|17
1746705600000|2025-05-08 12:00:00|29722|29682|29726.1|29686.1|29726.1|29686.1|29706.1|29666.1|47
1746705900000|2025-05-08 12:05:00|29734.2|29694.2|29726.1|29686.1|29736.1|29696.1|29726.1|29686.1|62
1746706200000|2025-05-08 12:10:00|29736.1|29696.1|29736.1|29696.1|29756.1|29716.1|29726.1|29686.1|130
1746706500000|2025-05-08 12:15:00|29746.1|29706.1|29725.2|29685.2|29746.1|29706.1|29706.2|29666.2|227
1746706800000|2025-05-08 12:20:00|29716.2|29676.2|29726.2|29686.2|29726.2|29686.2|29716.2|29676.2|136
1746707100000|2025-05-08 12:25:00|29735.2|29695.2|29741.2|29701.2|29746.2|29706.2|29726.2|29686.2|55
1746707400000|2025-05-08 12:30:00|29740.2|29700.2|29766.2|29726.2|29766.2|29726.2|29735.2|29695.2|134
1746707700000|2025-05-08 12:35:00|29765.3|29725.3|29785.3|29745.3|29786.2|29746.2|29756.2|29716.2|106
1746708000000|2025-05-08 12:40:00|29786.2|29746.2|29743.1|29703.1|29796.2|29756.2|29743.1|29703.1|120
1746711000000|2025-05-08 13:30:00|29747.3|29707.3|29775.4|29735.4|29784.5|29744.5|29696.4|29656.4|1085
1746711300000|2025-05-08 13:35:00|29774.5|29734.5|29716.4|29676.4|29805.4|29765.4|29688.3|29648.3|763
1746711600000|2025-05-08 13:40:00|29715.4|29675.4|29646.4|29606.4|29715.4|29675.4|29628.3|29588.3|344
1746711900000|2025-05-08 13:45:00|29637.4|29597.4|29666.4|29626.4|29676.4|29636.4|29626.4|29586.4|460
1746712200000|2025-05-08 13:50:00|29676.4|29636.4|29705.5|29665.5|29716.4|29676.4|29656.4|29616.4|642
1746712500000|2025-05-08 13:55:00|29706.4|29666.4|29704.6|29664.6|29715.5|29675.5|29675.5|29635.5|294
1746712800000|2025-05-08 14:00:00|29705.5|29665.5|29706.5|29666.5|29714.6|29674.6|29654.6|29614.6|243
1746713100000|2025-05-08 14:05:00|29710.5|29670.5|29714.6|29674.6|29744.6|29704.6|29695.5|29655.5|218
1746713400000|2025-05-08 14:10:00|29715.5|29675.5|29714.6|29674.6|29754.6|29714.6|29713.6|29673.6|222
1746713700000|2025-05-08 14:15:00|29715.6|29675.6|29640.6|29600.6|29715.6|29675.6|29625.6|29585.6|364
1746714000000|2025-05-08 14:20:00|29644.6|29604.6|29626.5|29586.5|29656.5|29616.5|29616.5|29576.5|106
1746714300000|2025-05-08 14:25:00|29616.5|29576.5|29586.6|29546.6|29616.5|29576.5|29586.5|29546.5|405
1746714600000|2025-05-08 14:30:00|29587.5|29547.5|29548.5|29508.5|29607.5|29567.5|29528.5|29488.5|955
1746714900000|2025-05-08 14:35:00|29553.5|29513.5|29542.5|29502.5|29566.6|29526.6|29528.5|29488.5|244
1746715200000|2025-05-08 14:40:00|29546.6|29506.6|29547.6|29507.6|29567.5|29527.5|29532.5|29492.5|268
1746715500000|2025-05-08 14:45:00|29546.6|29506.6|29528.5|29488.5|29548.5|29508.5|29526.6|29486.6|322
1746715800000|2025-05-08 14:50:00|29527.6|29487.6|29498.5|29458.5|29527.6|29487.6|29498.5|29458.5|244
1746716100000|2025-05-08 14:55:00|29500.5|29460.5|29467.6|29427.6|29500.5|29460.5|29458.6|29418.6|400
1746716400000|2025-05-08 15:00:00|29468.6|29428.6|29488.6|29448.6|29488.6|29448.6|29458.6|29418.6|200
1746716700000|2025-05-08 15:05:00|29487.6|29447.6|29536.7|29496.7|29537.6|29497.6|29487.6|29447.6|429
1746717000000|2025-05-08 15:10:00|29532.6|29492.6|29487.6|29447.6|29532.6|29492.6|29467.6|29427.6|261
1746717300000|2025-05-08 15:15:00|29488.6|29448.6|29478.6|29438.6|29508.6|29468.6|29468.6|29428.6|363
1746717600000|2025-05-08 15:20:00|29482.7|29442.7|29507.7|29467.7|29527.7|29487.7|29478.6|29438.6|322
1746717900000|2025-05-08 15:25:00|29506.7|29466.7|29557.7|29517.7|29578.6|29538.6|29506.7|29466.7|270
1746718200000|2025-05-08 15:30:00|29556.7|29516.7|29528.7|29488.7|29556.7|29516.7|29507.7|29467.7|171
1746718500000|2025-05-08 15:35:00|29532.7|29492.7|29537.7|29497.7|29556.8|29516.8|29516.8|29476.8|224
1746718800000|2025-05-08 15:40:00|29536.8|29496.8|29528.7|29488.7|29547.7|29507.7|29526.8|29486.8|132
1746719100000|2025-05-08 15:45:00|29537.7|29497.7|29516.8|29476.8|29537.7|29497.7|29508.7|29468.7|117
1746719400000|2025-05-08 15:50:00|29508.7|29468.7|29512.8|29472.8|29528.7|29488.7|29497.8|29457.8|426
1746719700000|2025-05-08 15:55:00|29508.7|29468.7|29516.8|29476.8|29532.8|29492.8|29506.8|29466.8|190
1746720000000|2025-05-08 16:00:00|29517.8|29477.8|29498.8|29458.8|29526.8|29486.8|29497.8|29457.8|195
1746720300000|2025-05-08 16:05:00|29497.8|29457.8|29508.8|29468.8|29536.9|29496.9|29496.8|29456.8|139
1746720600000|2025-05-08 16:10:00|29502.8|29462.8|29477.8|29437.8|29507.8|29467.8|29477.8|29437.8|142
1746720900000|2025-05-08 16:15:00|29476.9|29436.9|29482.9|29442.9|29488.8|29448.8|29468.8|29428.8|192
1746721200000|2025-05-08 16:20:00|29478.8|29438.8|29488.8|29448.8|29497.9|29457.9|29476.9|29436.9|164
1746721500000|2025-05-08 16:25:00|29487.9|29447.9|29498.8|29458.8|29506.9|29466.9|29476.9|29436.9|300
1746721800000|2025-05-08 16:30:00|29497.9|29457.9|29488.9|29448.9|29507.9|29467.9|29487.9|29447.9|112
1746722100000|2025-05-08 16:35:00|29487.9|29447.9|29468.9|29428.9|29498.9|29458.9|29468.9|29428.9|211
1746722400000|2025-05-08 16:40:00|29469.8|29429.8|29477.9|29437.9|29478.9|29438.9|29467.9|29427.9|98
1746722700000|2025-05-08 16:45:00|29478.9|29438.9|29468.9|29428.9|29478.9|29438.9|29467.9|29427.9|155
1746723000000|2025-05-08 16:50:00|29477.9|29437.9|29478.9|29438.9|29488.9|29448.9|29468.9|29428.9|214
1746723300000|2025-05-08 16:55:00|29478|29438|29488.9|29448.9|29488.9|29448.9|29468|29428|302
1746723600000|2025-05-08 17:00:00|29488|29448|29498|29458|29528.9|29488.9|29483|29443|137
1746723900000|2025-05-08 17:05:00|29494|29454|29508|29468|29508|29468|29478|29438|258
1746724200000|2025-05-08 17:10:00|29509|29469|29460.9|29420.9|29509|29469|29460.9|29420.9|1092
1746724500000|2025-05-08 17:15:00|29465|29425|29489|29449|29489|29449|29460.9|29420.9|146
1746724800000|2025-05-08 17:20:00|29490|29450|29489|29449|29509|29469|29489|29449|111
1746725100000|2025-05-08 17:25:00|29485|29445|29489|29449|29491|29451|29469|29429|377
1746725400000|2025-05-08 17:30:00|29479|29439|29489.1|29449.1|29499|29459|29479|29439|105
1746725700000|2025-05-08 17:35:00|29490|29450|29489.1|29449.1|29499.1|29459.1|29489.1|29449.1|116
1746726000000|2025-05-08 17:40:00|29499.1|29459.1|29499.1|29459.1|29499.1|29459.1|29479.1|29439.1|249
1746726300000|2025-05-08 17:45:00|29489.1|29449.1|29499.1|29459.1|29499.1|29459.1|29479.1|29439.1|189
1746726600000|2025-05-08 17:50:00|29500.1|29460.1|29538.1|29498.1|29539.1|29499.1|29500.1|29460.1|211
1746726900000|2025-05-08 17:55:00|29539.1|29499.1|29587.2|29547.2|29587.2|29547.2|29538.1|29498.1|614
1746727200000|2025-05-08 18:00:00|29589.1|29549.1|29587.2|29547.2|29608.2|29568.2|29577.2|29537.2|421
1746727500000|2025-05-08 18:05:00|29588.2|29548.2|29578.2|29538.2|29589.1|29549.1|29558.2|29518.2|864
1746727800000|2025-05-08 18:10:00|29579.2|29539.2|29551.1|29511.1|29579.2|29539.2|29549.2|29509.2|1915
1746728100000|2025-05-08 18:15:00|29549.2|29509.2|29521.1|29481.1|29559.2|29519.2|29520.2|29480.2|1015
1746748800000|2025-05-09 00:00:00|29557.3|29517.3|29551.3|29511.3|29572.3|29532.3|29542.3|29502.3|117
1746749100000|2025-05-09 00:05:00|29552.3|29512.3|29531.3|29491.3|29562.3|29522.3|29531.3|29491.3|64
1746749400000|2025-05-09 00:10:00|29530.3|29490.3|29526.3|29486.3|29542.3|29502.3|29522.3|29482.3|13
1746749700000|2025-05-09 00:15:00|29531.3|29491.3|29532.3|29492.3|29532.3|29492.3|29531.3|29491.3|4
1746750000000|2025-05-09 00:20:00|29531.3|29491.3|29541.3|29501.3|29550.4|29510.4|29531.3|29491.3|31
1746750300000|2025-05-09 00:25:00|29540.4|29500.4|29531.4|29491.4|29541.4|29501.4|29531.4|29491.4|12
1746750600000|2025-05-09 00:30:00|29532.4|29492.4|29532.4|29492.4|29532.4|29492.4|29531.4|29491.4|0
1746751200000|2025-05-09 00:40:00|29531.4|29491.4|29530.4|29490.4|29532.4|29492.4|29530.4|29490.4|8
1746751500000|2025-05-09 00:45:00|29531.4|29491.4|29510.4|29470.4|29531.4|29491.4|29510.4|29470.4|36
1746751800000|2025-05-09 00:50:00|29511.4|29471.4|29510.5|29470.5|29512.4|29472.4|29510.4|29470.4|9
1746752100000|2025-05-09 00:55:00|29512.4|29472.4|29522.4|29482.4|29530.5|29490.5|29512.4|29472.4|43
1746752400000|2025-05-09 01:00:00|29522.5|29482.5|29513.5|29473.5|29541.5|29501.5|29512.5|29472.5|178
1746752700000|2025-05-09 01:05:00|29512.5|29472.5|29538.5|29498.5|29542.5|29502.5|29507.5|29467.5|82
1746753000000|2025-05-09 01:10:00|29537.5|29497.5|29508.5|29468.5|29537.5|29497.5|29502.5|29462.5|23
1746753300000|2025-05-09 01:15:00|29503.5|29463.5|29492.5|29452.5|29512.5|29472.5|29492.5|29452.5|46
1746753600000|2025-05-09 01:20:00|29487.5|29447.5|29482.5|29442.5|29487.5|29447.5|29463.5|29423.5|127
1746753900000|2025-05-09 01:25:00|29483.5|29443.5|29482.5|29442.5|29484.5|29444.5|29474.5|29434.5|16
1746754200000|2025-05-09 01:30:00|29482.6|29442.6|29483.6|29443.6|29492.6|29452.6|29482.6|29442.6|17
1746754500000|2025-05-09 01:35:00|29482.6|29442.6|29483.6|29443.6|29484.6|29444.6|29478.6|29438.6|19
1746754800000|2025-05-09 01:40:00|29482.6|29442.6|29483.6|29443.6|29503.6|29463.6|29482.6|29442.6|22
1746755100000|2025-05-09 01:45:00|29484.6|29444.6|29483.6|29443.6|29488.6|29448.6|29483.6|29443.6|11
1746755400000|2025-05-09 01:50:00|29484.6|29444.6|29502.6|29462.6|29503.6|29463.6|29484.6|29444.6|4
1746755700000|2025-05-09 01:55:00|29498.6|29458.6|29508.6|29468.6|29512.6|29472.6|29498.6|29458.6|15
1746756000000|2025-05-09 02:00:00|29504.6|29464.6|29502.7|29462.7|29512.7|29472.7|29498.7|29458.7|18
1746756300000|2025-05-09 02:05:00|29503.7|29463.7|29512.7|29472.7|29513.7|29473.7|29502.7|29462.7|9
1746756600000|2025-05-09 02:10:00|29514.7|29474.7|29492.7|29452.7|29514.7|29474.7|29492.7|29452.7|27
1746756900000|2025-05-09 02:15:00|29493.7|29453.7|29494.7|29454.7|29503.7|29463.7|29492.7|29452.7|4
1746757200000|2025-05-09 02:20:00|29493.7|29453.7|29494.7|29454.7|29494.7|29454.7|29492.7|29452.7|1
1746757500000|2025-05-09 02:25:00|29493.7|29453.7|29502.7|29462.7|29502.7|29462.7|29493.7|29453.7|6
1746757800000|2025-05-09 02:30:00|29494.7|29454.7|29492.8|29452.8|29494.7|29454.7|29482.8|29442.8|11
1746758100000|2025-05-09 02:35:00|29493.8|29453.8|29493.8|29453.8|29494.8|29454.8|29492.8|29452.8|0
1746758400000|2025-05-09 02:40:00|29494.8|29454.8|29493.8|29453.8|29494.8|29454.8|29493.8|29453.8|0
1746758700000|2025-05-09 02:45:00|29494.8|29454.8|29492.8|29452.8|29494.8|29454.8|29488.8|29448.8|5
1746759000000|2025-05-09 02:50:00|29493.8|29453.8|29502.8|29462.8|29502.8|29462.8|29492.8|29452.8|2
1746759300000|2025-05-09 02:55:00|29493.8|29453.8|29502.8|29462.8|29502.8|29462.8|29493.8|29453.8|6
1746759600000|2025-05-09 03:00:00|29503.8|29463.8|29504.9|29464.9|29512.9|29472.9|29503.8|29463.8|43
1746759900000|2025-05-09 03:05:00|29503.9|29463.9|29494.9|29454.9|29503.9|29463.9|29494.9|29454.9|2
1746760200000|2025-05-09 03:10:00|29502.9|29462.9|29492.9|29452.9|29502.9|29462.9|29488.9|29448.9|3
1746760500000|2025-05-09 03:15:00|29493.9|29453.9|29488.9|29448.9|29494.9|29454.9|29488.9|29448.9|10
1746760800000|2025-05-09 03:20:00|29484.9|29444.9|29483.9|29443.9|29484.9|29444.9|29482.9|29442.9|4
1746761100000|2025-05-09 03:25:00|29482.9|29442.9|29483.9|29443.9|29484.9|29444.9|29482.9|29442.9|2
1746761400000|2025-05-09 03:30:00|29484.9|29444.9|29489|29449|29489|29449|29482.9|29442.9|5
1746761700000|2025-05-09 03:35:00|29493|29453|29483|29443|29493|29453|29483|29443|1
1746762000000|2025-05-09 03:40:00|29479|29439|29479|29439|29479|29439|29479|29439|4
1746762300000|2025-05-09 03:45:00|29483|29443|29473|29433|29484|29444|29473|29433|3
1746762600000|2025-05-09 03:50:00|29474|29434|29474|29434|29474|29434|29473|29433|2
1746762900000|2025-05-09 03:55:00|29473|29433|29473|29433|29475|29435|29469|29429|6
1746763200000|2025-05-09 04:00:00|29474|29434|29464.1|29424.1|29474.1|29434.1|29463.1|29423.1|16
1746763500000|2025-05-09 04:05:00|29465.1|29425.1|29464.1|29424.1|29465.1|29425.1|29464.1|29424.1|2
1746763800000|2025-05-09 04:10:00|29463.1|29423.1|29463.1|29423.1|29465.1|29425.1|29463.1|29423.1|4
1746764100000|2025-05-09 04:15:00|29464.1|29424.1|29463.1|29423.1|29464.1|29424.1|29463.1|29423.1|1
1746764400000|2025-05-09 04:20:00|||||||||2
1746765000000|2025-05-09 04:30:00|29455.1|29415.1|29445.2|29405.2|29455.2|29415.2|29445.2|29405.2|32
1746765300000|2025-05-09 04:35:00|29444.2|29404.2|29444.2|29404.2|29445.2|29405.2|29439.2|29399.2|58
1746765600000|2025-05-09 04:40:00|29443.2|29403.2|29445.2|29405.2|29445.2|29405.2|29443.2|29403.2|1
1746766200000|2025-05-09 04:50:00|29444.2|29404.2|29445.2|29405.2|29445.2|29405.2|29444.2|29404.2|1
1746766800000|2025-05-09 05:00:00|29445.3|29405.3|29435.3|29395.3|29445.3|29405.3|29435.3|29395.3|14
1746767100000|2025-05-09 05:05:00|||||||||8
1746767400000|2025-05-09 05:10:00|29443.3|29403.3|29435.3|29395.3|29444.3|29404.3|29435.3|29395.3|19
1746767700000|2025-05-09 05:15:00|29439.3|29399.3|29444.3|29404.3|29445.3|29405.3|29439.3|29399.3|1
1746768000000|2025-05-09 05:20:00|29435.3|29395.3|29435.3|29395.3|29435.3|29395.3|29435.3|29395.3|13
1746768300000|2025-05-09 05:25:00|29435.4|29395.4|29435.4|29395.4|29435.4|29395.4|29435.4|29395.4|0
1746768600000|2025-05-09 05:30:00|||||||||6
1746768900000|2025-05-09 05:35:00|29444.4|29404.4|29445.4|29405.4|29449.4|29409.4|29444.4|29404.4|41
1746769200000|2025-05-09 05:40:00|29444.4|29404.4|29444.4|29404.4|29445.4|29405.4|29435.4|29395.4|23
1746769500000|2025-05-09 05:45:00|29445.4|29405.4|29444.4|29404.4|29445.4|29405.4|29444.4|29404.4|1
1746769800000|2025-05-09 05:50:00|29445.4|29405.4|29435.4|29395.4|29445.4|29405.4|29435.4|29395.4|26
1746770100000|2025-05-09 05:55:00|29435.5|29395.5|29435.5|29395.5|29435.5|29395.5|29435.5|29395.5|9
1746770400000|2025-05-09 06:00:00|29440.5|29400.5|29445.5|29405.5|29445.5|29405.5|29440.5|29400.5|23
1746770700000|2025-05-09 06:05:00|29444.5|29404.5|29445.5|29405.5|29445.5|29405.5|29444.5|29404.5|61
1746771000000|2025-05-09 06:10:00|29444.5|29404.5|29445.5|29405.5|29445.5|29405.5|29444.5|29404.5|82
1746771300000|2025-05-09 06:15:00|29444.5|29404.5|29435.5|29395.5|29445.5|29405.5|29435.5|29395.5|21
1746771600000|2025-05-09 06:20:00|||||||||6
1746771900000|2025-05-09 06:25:00|29434.5|29394.5|29425.6|29385.6|29434.5|29394.5|29424.5|29384.5|23
1746772200000|2025-05-09 06:30:00|29435.6|29395.6|29445.6|29405.6|29445.6|29405.6|29430.6|29390.6|45
1746772500000|2025-05-09 06:35:00|29444.6|29404.6|29445.6|29405.6|29445.6|29405.6|29444.6|29404.6|4
1746772800000|2025-05-09 06:40:00|29454.6|29414.6|29454.6|29414.6|29455.6|29415.6|29445.6|29405.6|9
1746773100000|2025-05-09 06:45:00|29450.6|29410.6|29455.6|29415.6|29455.6|29415.6|29449.6|29409.6|62
1746773400000|2025-05-09 06:50:00|29454.6|29414.6|29444.6|29404.6|29455.6|29415.6|29444.6|29404.6|4
1746773700000|2025-05-09 06:55:00|29445.6|29405.6|29445.7|29405.7|29450.7|29410.7|29444.6|29404.6|69
1746774000000|2025-05-09 07:00:00|29443.6|29403.6|29454.7|29414.7|29454.7|29414.7|29435.7|29395.7|56
1746774300000|2025-05-09 07:05:00|29455.7|29415.7|29475.7|29435.7|29485.7|29445.7|29455.7|29415.7|45
1746774600000|2025-05-09 07:10:00|29474.7|29434.7|29474.7|29434.7|29475.7|29435.7|29465.7|29425.7|61
1746774900000|2025-05-09 07:15:00|29475.7|29435.7|29465.7|29425.7|29475.7|29435.7|29464.7|29424.7|8
1746775200000|2025-05-09 07:20:00|29475.7|29435.7|29465.7|29425.7|29475.7|29435.7|29464.7|29424.7|57
1746775500000|2025-05-09 07:25:00|29464.7|29424.7|29465.8|29425.8|29465.8|29425.8|29464.7|29424.7|11
1746775800000|2025-05-09 07:30:00|29464.8|29424.8|29475.8|29435.8|29475.8|29435.8|29464.8|29424.8|26
1746776100000|2025-05-09 07:35:00|29474.8|29434.8|29465.8|29425.8|29485.8|29445.8|29464.8|29424.8|40
1746776400000|2025-05-09 07:40:00|29464.8|29424.8|29464.8|29424.8|29465.8|29425.8|29445.8|29405.8|62
1746776700000|2025-05-09 07:45:00|29460.8|29420.8|29445.8|29405.8|29460.8|29420.8|29435.8|29395.8|99
1746777000000|2025-05-09 07:50:00|29435.8|29395.8|29445.8|29405.8|29445.8|29405.8|29435.8|29395.8|35
1746777300000|2025-05-09 07:55:00|29446.9|29406.9|29435.9|29395.9|29455.9|29415.9|29435.9|29395.9|23
1746777600000|2025-05-09 08:00:00|29445.9|29405.9|29445.9|29405.9|29450.9|29410.9|29435.9|29395.9|17
1746777900000|2025-05-09 08:05:00|29440.9|29400.9|29440.9|29400.9|29440.9|29400.9|29440.9|29400.9|9
1746778200000|2025-05-09 08:10:00|29444.9|29404.9|29455.9|29415.9|29464.9|29424.9|29444.9|29404.9|50
1746778500000|2025-05-09 08:15:00|29454.9|29414.9|29440.9|29400.9|29454.9|29414.9|29440.9|29400.9|12
1746778800000|2025-05-09 08:20:00|29444.9|29404.9|29456|29416|29456|29416|29444.9|29404.9|29
1746779100000|2025-05-09 08:25:00|29454.9|29414.9|29455|29415|29456|29416|29446|29406|30
1746779400000|2025-05-09 08:30:00|29456|29416|29455|29415|29456|29416|29454|29414|25
1746779700000|2025-05-09 08:35:00|29456|29416|29471|29431|29475|29435|29456|29416|48
1746780000000|2025-05-09 08:40:00|29466|29426|29466|29426|29476|29436|29465|29425|16
1746780300000|2025-05-09 08:45:00|29474|29434|29466|29426|29474|29434|29456|29416|27
1746780600000|2025-05-09 08:50:00|29465|29425|29465|29425|29466|29426|29455|29415|37
1746780900000|2025-05-09 08:55:00|29470|29430|29456.1|29416.1|29470|29430|29455|29415|8
1746781200000|2025-05-09 09:00:00|29455.1|29415.1|29455.1|29415.1|29456.1|29416.1|29455.1|29415.1|26
1746781500000|2025-05-09 09:05:00|29456.1|29416.1|29446.1|29406.1|29456.1|29416.1|29446.1|29406.1|18
1746781800000|2025-05-09 09:10:00|||||||||11
1746782100000|2025-05-09 09:15:00|29455.1|29415.1|29455.1|29415.1|29456.1|29416.1|29446.1|29406.1|35
1746782400000|2025-05-09 09:20:00|29456.1|29416.1|29465.1|29425.1|29466.2|29426.2|29455.1|29415.1|7
1746782700000|2025-05-09 09:25:00|29464.1|29424.1|29466.2|29426.2|29476.2|29436.2|29464.1|29424.1|19
1746783000000|2025-05-09 09:30:00|29465.2|29425.2|29456.2|29416.2|29466.2|29426.2|29446.2|29406.2|32
1746783300000|2025-05-09 09:35:00|29454.2|29414.2|29461.2|29421.2|29461.2|29421.2|29454.2|29414.2|9
1746783600000|2025-05-09 09:40:00|29457.2|29417.2|29476.2|29436.2|29476.2|29436.2|29456.2|29416.2|42
1746783900000|2025-05-09 09:45:00|29485.2|29445.2|29495.2|29455.2|29500.2|29460.2|29485.2|29445.2|29
1746784200000|2025-05-09 09:50:00|29496.2|29456.2|29485.2|29445.2|29496.2|29456.2|29485.2|29445.2|15
1746784500000|2025-05-09 09:55:00|29486.3|29446.3|29476.3|29436.3|29486.3|29446.3|29476.3|29436.3|18
1746784800000|2025-05-09 10:00:00|29475.3|29435.3|29466.3|29426.3|29476.3|29436.3|29466.3|29426.3|8
1746785100000|2025-05-09 10:05:00|29475.3|29435.3|29476.3|29436.3|29476.3|29436.3|29466.3|29426.3|49
1746785400000|2025-05-09 10:10:00|29475.3|29435.3|29466.3|29426.3|29475.3|29435.3|29466.3|29426.3|48
1746785700000|2025-05-09 10:15:00|29465.3|29425.3|29461.3|29421.3|29466.3|29426.3|29460.3|29420.3|13
1746786000000|2025-05-09 10:20:00|29460.3|29420.3|29476.4|29436.4|29476.4|29436.4|29456.3|29416.3|55
1746786300000|2025-05-09 10:25:00|29485.3|29445.3|29485.4|29445.4|29496.4|29456.4|29480.3|29440.3|77
1746786600000|2025-05-09 10:30:00|29484.3|29444.3|29486.4|29446.4|29486.4|29446.4|29470.4|29430.4|67
1746786900000|2025-05-09 10:35:00|||||||||1
1746787200000|2025-05-09 10:40:00|29485.4|29445.4|29476.4|29436.4|29486.4|29446.4|29476.4|29436.4|11
1746787500000|2025-05-09 10:45:00|29475.4|29435.4|29505.4|29465.4|29506.4|29466.4|29475.4|29435.4|157
1746787800000|2025-05-09 10:50:00|29506.4|29466.4|29505.4|29465.4|29506.5|29466.5|29504.4|29464.4|20
1746788100000|2025-05-09 10:55:00|29506.5|29466.5|29516.5|29476.5|29526.5|29486.5|29506.5|29466.5|28
1746788400000|2025-05-09 11:00:00|29524.4|29484.4|29526.5|29486.5|29526.5|29486.5|29516.5|29476.5|44
1746788700000|2025-05-09 11:05:00|29525.5|29485.5|29544.5|29504.5|29546.5|29506.5|29525.5|29485.5|32
1746789000000|2025-05-09 11:10:00|29545.5|29505.5|29546.5|29506.5|29546.5|29506.5|29545.5|29505.5|3
1746789300000|2025-05-09 11:15:00|29545.5|29505.5|29546.5|29506.5|29555.5|29515.5|29545.5|29505.5|117
1746789600000|2025-05-09 11:20:00|29545.5|29505.5|29536.6|29496.6|29546.6|29506.6|29526.6|29486.6|69
1746789900000|2025-05-09 11:25:00|29531.6|29491.6|29555.6|29515.6|29556.6|29516.6|29531.6|29491.6|26
1746790200000|2025-05-09 11:30:00|29556.6|29516.6|29566.6|29526.6|29585.6|29545.6|29536.6|29496.6|85
1746790500000|2025-05-09 11:35:00|29565.6|29525.6|29575.6|29535.6|29575.6|29535.6|29555.6|29515.6|88
1746790800000|2025-05-09 11:40:00|29576.6|29536.6|29566.6|29526.6|29576.6|29536.6|29556.6|29516.6|14
1746791100000|2025-05-09 11:45:00|29565.6|29525.6|29566.7|29526.7|29575.6|29535.6|29565.6|29525.6|7
1746791400000|2025-05-09 11:50:00|29571.7|29531.7|29576.7|29536.7|29586.7|29546.7|29571.7|29531.7|24
1746791700000|2025-05-09 11:55:00|29575.6|29535.6|29576.7|29536.7|29576.7|29536.7|29566.7|29526.7|43
1746792000000|2025-05-09 12:00:00|29575.7|29535.7|29626.7|29586.7|29626.7|29586.7|29575.7|29535.7|359
1746792300000|2025-05-09 12:05:00|29625.7|29585.7|29616.7|29576.7|29625.7|29585.7|29596.7|29556.7|131
1746792600000|2025-05-09 12:10:00|29614.7|29574.7|29605.7|29565.7|29616.7|29576.7|29604.7|29564.7|18
1746792900000|2025-05-09 12:15:00|29606.7|29566.7|29624.7|29584.7|29624.7|29584.7|29596.7|29556.7|43
1746793200000|2025-05-09 12:20:00|29625.7|29585.7|29624.7|29584.7|29625.7|29585.7|29624.7|29584.7|6
1746793500000|2025-05-09 12:25:00|29620.8|29580.8|29644.7|29604.7|29645.8|29605.8|29616.8|29576.8|125
1746793800000|2025-05-09 12:30:00|29634.7|29594.7|29654.7|29614.7|29664.7|29624.7|29634.7|29594.7|160
1746794100000|2025-05-09 12:35:00|29659.7|29619.7|29674.8|29634.8|29674.8|29634.8|29655.8|29615.8|113
1746794400000|2025-05-09 12:40:00|29664.8|29624.8|29650.8|29610.8|29665.8|29625.8|29644.8|29604.8|120
1746797400000|2025-05-09 13:30:00|29676|29636|29672|29632|29684.9|29644.9|29596|29556|1507
1746797700000|2025-05-09 13:35:00|29676|29636|29675|29635|29695|29655|29647|29607|1086
1746798000000|2025-05-09 13:40:00|29685|29645|29635|29595|29695|29655|29635|29595|884
1746798300000|2025-05-09 13:45:00|29636|29596|29605|29565|29636|29596|29565|29525|478
1746798600000|2025-05-09 13:50:00|29606|29566|29605|29565|29615|29575|29581|29541|356
1746798900000|2025-05-09 13:55:00|29596|29556|29605|29565|29615|29575|29595|29555|159
1746799200000|2025-05-09 14:00:00|29601.1|29561.1|29616.1|29576.1|29616.1|29576.1|29587.1|29547.1|133
1746799500000|2025-05-09 14:05:00|29615|29575|29643|29603|29654|29614|29605|29565|305
1746799800000|2025-05-09 14:10:00|29644|29604|29639|29599|29690.9|29650.9|29639|29599|1158
1746800100000|2025-05-09 14:15:00|29635.1|29595.1|29683|29643|29684.1|29644.1|29633|29593|226
1746800400000|2025-05-09 14:20:00|29693|29653|29693|29653|29703|29663|29653|29613|308
1746800700000|2025-05-09 14:25:00|29694.1|29654.1|29674.1|29634.1|29723|29683|29673|29633|633
1746801000000|2025-05-09 14:30:00|29673.1|29633.1|29743.1|29703.1|29754.1|29714.1|29673.1|29633.1|466
1746801300000|2025-05-09 14:35:00|29733.1|29693.1|29684.1|29644.1|29743.1|29703.1|29673.1|29633.1|277
1746801600000|2025-05-09 14:40:00|29683.1|29643.1|29724.1|29684.1|29733.1|29693.1|29675.2|29635.2|321
1746801900000|2025-05-09 14:45:00|29723.1|29683.1|29723.1|29683.1|29733.1|29693.1|29693.1|29653.1|204
1746802200000|2025-05-09 14:50:00|29724.2|29684.2|29713.1|29673.1|29733.1|29693.1|29689.2|29649.2|259
1746802500000|2025-05-09 14:55:00|29709.2|29669.2|29703.1|29663.1|29723.1|29683.1|29694.2|29654.2|158
1746802800000|2025-05-09 15:00:00|29704.2|29664.2|29763.2|29723.2|29764.2|29724.2|29703.1|29663.1|303
1746803100000|2025-05-09 15:05:00|29764.2|29724.2|29764.2|29724.2|29773.2|29733.2|29744.2|29704.2|187
1746803400000|2025-05-09 15:10:00|29763.2|29723.2|29769.2|29729.2|29775.3|29735.3|29753.2|29713.2|236
1746803700000|2025-05-09 15:15:00|29773.2|29733.2|29723.2|29683.2|29773.2|29733.2|29714.2|29674.2|180
1746804000000|2025-05-09 15:20:00|29724.3|29684.3|29713.2|29673.2|29733.2|29693.2|29704.3|29664.3|217
1746804300000|2025-05-09 15:25:00|29709.3|29669.3|29723.2|29683.2|29734.3|29694.3|29695.3|29655.3|461
1746804600000|2025-05-09 15:30:00|29729.3|29689.3|29743.3|29703.3|29753.3|29713.3|29729.3|29689.3|174
1746804900000|2025-05-09 15:35:00|29744.3|29704.3|29763.3|29723.3|29775.4|29735.4|29743.3|29703.3|187
1746805200000|2025-05-09 15:40:00|29764.3|29724.3|29754.3|29714.3|29773.3|29733.3|29735.4|29695.4|204
1746805500000|2025-05-09 15:45:00|29755.4|29715.4|29763.3|29723.3|29764.3|29724.3|29743.3|29703.3|226
1746805800000|2025-05-09 15:50:00|29755.4|29715.4|29763.3|29723.3|29773.3|29733.3|29753.3|29713.3|103
1746806100000|2025-05-09 15:55:00|29754.4|29714.4|29765.4|29725.4|29775.4|29735.4|29753.3|29713.3|233
1746806400000|2025-05-09 16:00:00|29773.3|29733.3|29715.4|29675.4|29774.4|29734.4|29715.4|29675.4|262
1746806700000|2025-05-09 16:05:00|29725.4|29685.4|29735.5|29695.5|29765.4|29725.4|29725.4|29685.4|340
1746807000000|2025-05-09 16:10:00|29725.5|29685.5|29715.5|29675.5|29745.5|29705.5|29715.5|29675.5|284
1746807300000|2025-05-09 16:15:00|29716.5|29676.5|29706.5|29666.5|29721.5|29681.5|29705.5|29665.5|424
1746807600000|2025-05-09 16:20:00|29705.5|29665.5|29695.5|29655.5|29715.5|29675.5|29695.5|29655.5|160
1746807900000|2025-05-09 16:25:00|29685.5|29645.5|29686.6|29646.6|29696.6|29656.6|29666.6|29626.6|243
1746808200000|2025-05-09 16:30:00|29685.5|29645.5|29715.5|29675.5|29725.5|29685.5|29685.5|29645.5|291
1746808500000|2025-05-09 16:35:00|29724.5|29684.5|29705.6|29665.6|29745.5|29705.5|29700.6|29660.6|166
1746808800000|2025-05-09 16:40:00|29714.5|29674.5|29705.6|29665.6|29725.6|29685.6|29705.6|29665.6|138
1746809100000|2025-05-09 16:45:00|29695.6|29655.6|29723.5|29683.5|29734.5|29694.5|29695.6|29655.6|246
1746809400000|2025-05-09 16:50:00|29724.5|29684.5|29715.6|29675.6|29724.5|29684.5|29704.5|29664.5|257
1746809700000|2025-05-09 16:55:00|29705.6|29665.6|29705.6|29665.6|29705.6|29665.6|29695.6|29655.6|147
1746810000000|2025-05-09 17:00:00|29685.6|29645.6|29625.6|29585.6|29690.6|29650.6|29625.6|29585.6|183
1746810300000|2025-05-09 17:05:00|29631.7|29591.7|29615.7|29575.7|29635.6|29595.6|29615.6|29575.6|111
1746810600000|2025-05-09 17:10:00|29616.7|29576.7|29562.8|29522.8|29616.7|29576.7|29557.8|29517.8|870
1746810900000|2025-05-09 17:15:00|29561.7|29521.7|29581.7|29541.7|29587.8|29547.8|29548.8|29508.8|433
1746811200000|2025-05-09 17:20:00|29577.8|29537.8|29596.7|29556.7|29597.8|29557.8|29577.8|29537.8|282
1746811500000|2025-05-09 17:25:00|29597.8|29557.8|29567.8|29527.8|29597.8|29557.8|29567.8|29527.8|436
1746811800000|2025-05-09 17:30:00|29566.8|29526.8|29568.9|29528.9|29579.9|29539.9|29557.8|29517.8|151
1746812100000|2025-05-09 17:35:00|29567.8|29527.8|29527.8|29487.8|29568.9|29528.9|29519.9|29479.9|799
1746812400000|2025-05-09 17:40:00|29523.9|29483.9|29498.9|29458.9|29527.8|29487.8|29497.9|29457.9|470
1746812700000|2025-05-09 17:45:00|29497.9|29457.9|29480|29440|29500|29460|29477.9|29437.9|467
1746813000000|2025-05-09 17:50:00|29478.9|29438.9|29517.9|29477.9|29520|29480|29477.9|29437.9|327
1746813300000|2025-05-09 17:55:00|29518.9|29478.9|29469|29429|29518.9|29478.9|29464|29424|649
1746813600000|2025-05-09 18:00:00|29474|29434|29487.9|29447.9|29490|29450|29469|29429|778
1746813900000|2025-05-09 18:05:00|29479|29439|29517.9|29477.9|29534|29494|29477.9|29437.9|493
1746814200000|2025-05-09 18:10:00|29514|29474|29490.1|29450.1|29514|29474|29478|29438|1910
1746814500000|2025-05-09 18:15:00|29489|29449|29490.1|29450.1|29490.1|29450.1|29458|29418|1186
1747008000000|2025-05-12 00:00:00|29761.5|29721.5|29579|29539|29765.3|29725.3|29510.2|29470.2|824
1747008300000|2025-05-12 00:05:00|29574|29534|29540.2|29500.2|29594|29554|29529|29489|448
1747008600000|2025-05-12 00:10:00|29550.2|29510.2|29549|29509|29561.5|29521.5|29521.5|29481.5|74
1747008900000|2025-05-12 00:15:00|29550.3|29510.3|29564|29524|29575.3|29535.3|29540.3|29500.3|118
1747009200000|2025-05-12 00:20:00|29560.3|29520.3|29525.3|29485.3|29569|29529|29524.1|29484.1|60
1747009500000|2025-05-12 00:25:00|29529.1|29489.1|29539.1|29499.1|29539.1|29499.1|29525.3|29485.3|47
1747009800000|2025-05-12 00:30:00|29535.3|29495.3|29539.1|29499.1|29545.3|29505.3|29529.1|29489.1|19
1747010100000|2025-05-12 00:35:00|29540.3|29500.3|29539.1|29499.1|29540.3|29500.3|29520.3|29480.3|15
1747010400000|2025-05-12 00:40:00|29535.4|29495.4|29505.4|29465.4|29535.4|29495.4|29499.1|29459.1|192
1747010700000|2025-05-12 00:45:00|29504.1|29464.1|29529.2|29489.2|29530.4|29490.4|29500.4|29460.4|31
1747011000000|2025-05-12 00:50:00|29525.4|29485.4|29509.2|29469.2|29525.4|29485.4|29509.2|29469.2|9
1747011300000|2025-05-12 00:55:00|29510.4|29470.4|29509.2|29469.2|29519.2|29479.2|29509.2|29469.2|18
1747011600000|2025-05-12 01:00:00|29510.4|29470.4|29490.4|29450.4|29519.2|29479.2|29475.4|29435.4|188
1747011900000|2025-05-12 01:05:00|29504.2|29464.2|29479.2|29439.2|29509.2|29469.2|29475.5|29435.5|240
1747012200000|2025-05-12 01:10:00|29480.5|29440.5|29465.5|29425.5|29480.5|29440.5|29464.2|29424.2|94
1747012500000|2025-05-12 01:15:00|29469.2|29429.2|29475.5|29435.5|29489.2|29449.2|29465.5|29425.5|63
1747012800000|2025-05-12 01:20:00|29471.7|29431.7|29490.5|29450.5|29500.5|29460.5|29471.7|29431.7|23
1747013100000|2025-05-12 01:25:00|29489.3|29449.3|29489.3|29449.3|29491.8|29451.8|29480.5|29440.5|5
1747013400000|2025-05-12 01:30:00|29490.5|29450.5|29485.5|29445.5|29499.3|29459.3|29485.5|29445.5|37
1747013700000|2025-05-12 01:35:00|29489.3|29449.3|29489.3|29449.3|29491.8|29451.8|29479.3|29439.3|22
1747014000000|2025-05-12 01:40:00|29499.3|29459.3|29489.3|29449.3|29499.3|29459.3|29489.3|29449.3|55
1747014300000|2025-05-12 01:45:00|29480.6|29440.6|29489.4|29449.4|29490.6|29450.6|29480.6|29440.6|18
1747014600000|2025-05-12 01:50:00|29485.6|29445.6|29481.9|29441.9|29485.6|29445.6|29475.6|29435.6|33
1747014900000|2025-05-12 01:55:00|29485.6|29445.6|29470.6|29430.6|29485.6|29445.6|29469.4|29429.4|34
1747015200000|2025-05-12 02:00:00|29471.9|29431.9|29471.9|29431.9|29471.9|29431.9|29461.9|29421.9|41
1747015500000|2025-05-12 02:05:00|29470.7|29430.7|29461.9|29421.9|29471.9|29431.9|29461.9|29421.9|34
1747015800000|2025-05-12 02:10:00|29460.7|29420.7|29451.9|29411.9|29461.9|29421.9|29450.7|29410.7|103
1747016100000|2025-05-12 02:15:00|||||||||29
1747016400000|2025-05-12 02:20:00|29452|29412|29452|29412|29453.2|29413.2|29452|29412|23
1747016700000|2025-05-12 02:25:00|29455.7|29415.7|29462|29422|29462|29422|29455.7|29415.7|54
1747017000000|2025-05-12 02:30:00|29460.7|29420.7|29452|29412|29462|29422|29450.7|29410.7|3
1747017300000|2025-05-12 02:35:00|29450.8|29410.8|29452|29412|29455.8|29415.8|29450.8|29410.8|11
1747017600000|2025-05-12 02:40:00|29455.8|29415.8|29462|29422|29462|29422|29450.8|29410.8|4
1747017900000|2025-05-12 02:45:00|29460.8|29420.8|29459.6|29419.6|29462|29422|29455.8|29415.8|8
1747018200000|2025-05-12 02:50:00|29460.8|29420.8|29460.8|29420.8|29462.1|29422.1|29455.8|29415.8|0
1747018500000|2025-05-12 02:55:00|29462.1|29422.1|29462.1|29422.1|29472.1|29432.1|29462.1|29422.1|21
1747018800000|2025-05-12 03:00:00|29470.8|29430.8|29465.9|29425.9|29470.8|29430.8|29462.1|29422.1|2
1747019100000|2025-05-12 03:05:00|29470.9|29430.9|29462.1|29422.1|29470.9|29430.9|29462.1|29422.1|4
1747019400000|2025-05-12 03:10:00|29460.9|29420.9|29462.1|29422.1|29465.9|29425.9|29459.6|29419.6|1
1747019700000|2025-05-12 03:15:00|29465.9|29425.9|29470.9|29430.9|29470.9|29430.9|29462.1|29422.1|13
1747020000000|2025-05-12 03:20:00|29469.7|29429.7|29472.2|29432.2|29472.2|29432.2|29469.7|29429.7|0
1747020300000|2025-05-12 03:25:00|29470.9|29430.9|29472.2|29432.2|29472.2|29432.2|29470.9|29430.9|4
1747020600000|2025-05-12 03:30:00|29465.9|29425.9|29471|29431|29471|29431|29465.9|29425.9|2
1747020900000|2025-05-12 03:35:00|29466|29426|29471|29431|29471|29431|29466|29426|3
1747021200000|2025-05-12 03:40:00|29472.2|29432.2|29471|29431|29472.2|29432.2|29471|29431|0
1747021500000|2025-05-12 03:45:00|29469.8|29429.8|29471|29431|29471|29431|29466|29426|1
1747021800000|2025-05-12 03:50:00|29469.8|29429.8|29466|29426|29471|29431|29462.3|29422.3|1
1747022100000|2025-05-12 03:55:00|29469.8|29429.8|29466|29426|29469.8|29429.8|29462.3|29422.3|12
1747022400000|2025-05-12 04:00:00|29462.3|29422.3|29462.3|29422.3|29462.3|29422.3|29462.3|29422.3|10
1747022700000|2025-05-12 04:05:00|||||||||1
1747023300000|2025-05-12 04:15:00|29462.4|29422.4|29462.4|29422.4|29462.4|29422.4|29462.4|29422.4|0
1747023600000|2025-05-12 04:20:00|29461.1|29421.1|29462.4|29422.4|29462.4|29422.4|29461.1|29421.1|0
1747023900000|2025-05-12 04:25:00|||||||||1
1747024200000|2025-05-12 04:30:00|||||||||16
1747024500000|2025-05-12 04:35:00|29461.2|29421.2|29451.2|29411.2|29461.2|29421.2|29442.4|29402.4|103
1747024800000|2025-05-12 04:40:00|29452.4|29412.4|29427.5|29387.5|29452.4|29412.4|29426.2|29386.2|40
1747025100000|2025-05-12 04:45:00|29431.2|29391.2|29441.2|29401.2|29442.5|29402.5|29427.5|29387.5|13
1747025400000|2025-05-12 04:50:00|29437.5|29397.5|29431.2|29391.2|29437.5|29397.5|29431.2|29391.2|1
1747025700000|2025-05-12 04:55:00|29432.5|29392.5|29431.3|29391.3|29432.5|29392.5|29427.5|29387.5|3
1747026000000|2025-05-12 05:00:00|29430|29390|29451.3|29411.3|29451.3|29411.3|29430|29390|85
1747026300000|2025-05-12 05:05:00|29450|29410|29450|29410|29451.3|29411.3|29446.3|29406.3|3
1747026600000|2025-05-12 05:10:00|29450.1|29410.1|29451.3|29411.3|29451.3|29411.3|29450.1|29410.1|3
1747026900000|2025-05-12 05:15:00|29450.1|29410.1|29442.6|29402.6|29451.3|29411.3|29442.6|29402.6|2
1747027200000|2025-05-12 05:20:00|29441.3|29401.3|29441.3|29401.3|29442.6|29402.6|29441.3|29401.3|6
1747027500000|2025-05-12 05:25:00|29440.1|29400.1|29432.6|29392.6|29440.1|29400.1|29427.6|29387.6|14
1747027800000|2025-05-12 05:30:00|29431.4|29391.4|29426.4|29386.4|29431.4|29391.4|29421.4|29381.4|42
1747028100000|2025-05-12 05:35:00|29427.6|29387.6|29431.4|29391.4|29432.6|29392.6|29422.6|29382.6|11
1747028400000|2025-05-12 05:40:00|29430.1|29390.1|29426.4|29386.4|29441.4|29401.4|29422.7|29382.7|172
1747028700000|2025-05-12 05:45:00|29430.2|29390.2|29421.4|29381.4|29440.2|29400.2|29421.4|29381.4|61
1747029000000|2025-05-12 05:50:00|29422.7|29382.7|29426.4|29386.4|29431.4|29391.4|29412.7|29372.7|82
1747029300000|2025-05-12 05:55:00|29422.7|29382.7|29436.5|29396.5|29442.7|29402.7|29422.7|29382.7|34
1747029600000|2025-05-12 06:00:00|29437.7|29397.7|29450.2|29410.2|29451.5|29411.5|29432.7|29392.7|47
1747029900000|2025-05-12 06:05:00|29451.5|29411.5|29441.5|29401.5|29452.7|29412.7|29432.7|29392.7|58
1747030200000|2025-05-12 06:10:00|29442.8|29402.8|29441.5|29401.5|29442.8|29402.8|29432.8|29392.8|34
1747030500000|2025-05-12 06:15:00|29436.5|29396.5|29431.5|29391.5|29436.5|29396.5|29422.8|29382.8|29
1747030800000|2025-05-12 06:20:00|29432.8|29392.8|29452.8|29412.8|29452.8|29412.8|29426.5|29386.5|41
1747031100000|2025-05-12 06:25:00|||||||||57
1747031400000|2025-05-12 06:30:00|29462.8|29422.8|29502.8|29462.8|29512.8|29472.8|29462.8|29422.8|177
1747031700000|2025-05-12 06:35:00|29501.6|29461.6|29472.9|29432.9|29501.6|29461.6|29472.9|29432.9|25
1747032000000|2025-05-12 06:40:00|29471.6|29431.6|29451.6|29411.6|29471.6|29431.6|29451.6|29411.6|27
1747032300000|2025-05-12 06:45:00|29452.9|29412.9|29470.4|29430.4|29471.6|29431.6|29452.9|29412.9|44
1747032600000|2025-05-12 06:50:00|29471.6|29431.6|29492.9|29452.9|29501.7|29461.7|29471.6|29431.6|95
1747032900000|2025-05-12 06:55:00|29491.7|29451.7|29472.9|29432.9|29492.9|29452.9|29472.9|29432.9|43
1747033200000|2025-05-12 07:00:00|29462.9|29422.9|29512.9|29472.9|29532.9|29492.9|29462.9|29422.9|133
1747033500000|2025-05-12 07:05:00|29521.7|29481.7|29613|29573|29613|29573|29520.4|29480.4|152
1747033800000|2025-05-12 07:10:00|29611.7|29571.7|29593|29553|29623|29583|29568|29528|225
1747034100000|2025-05-12 07:15:00|29588|29548|29633|29593|29653|29613|29588|29548|90
1747034400000|2025-05-12 07:20:00|29631.7|29591.7|29608|29568|29643|29603|29601.8|29561.8|103
1747034700000|2025-05-12 07:25:00|29613|29573|29663|29623|29676.8|29636.8|29601.8|29561.8|137
1747035000000|2025-05-12 07:30:00|29661.8|29621.8|29638.1|29598.1|29663|29623|29623|29583|177
1747035300000|2025-05-12 07:35:00|29636.8|29596.8|29614.3|29574.3|29639.3|29599.3|29575.6|29535.6|185
1747035600000|2025-05-12 07:40:00|29613.1|29573.1|29593.1|29553.1|29614.3|29574.3|29575.6|29535.6|114
1747035900000|2025-05-12 07:45:00|29594.3|29554.3|29605.6|29565.6|29634.4|29594.4|29575.6|29535.6|161
1747036200000|2025-05-12 07:50:00|29603.1|29563.1|29633.1|29593.1|29633.1|29593.1|29593.1|29553.1|146
1747036500000|2025-05-12 07:55:00|29629.4|29589.4|29633.1|29593.1|29653.1|29613.1|29623.1|29583.1|31
1747036800000|2025-05-12 08:00:00|29634.4|29594.4|29683.2|29643.2|29683.2|29643.2|29624.4|29584.4|50
1747037100000|2025-05-12 08:05:00|29679.4|29639.4|29684.4|29644.4|29703.2|29663.2|29674.4|29634.4|125
1747037400000|2025-05-12 08:10:00|29694.4|29654.4|29704.5|29664.5|29734.5|29694.5|29689.4|29649.4|223
1747037700000|2025-05-12 08:15:00|29699.5|29659.5|29689.5|29649.5|29705.7|29665.7|29684.5|29644.5|36
1747038000000|2025-05-12 08:20:00|29690.7|29650.7|29704.5|29664.5|29705.8|29665.8|29684.5|29644.5|41
1747038300000|2025-05-12 08:25:00|29705.8|29665.8|29713.2|29673.2|29738.2|29698.2|29704.5|29664.5|119
1747038600000|2025-05-12 08:30:00|29704.5|29664.5|29704.5|29664.5|29723.3|29683.3|29694.5|29654.5|63
1747038900000|2025-05-12 08:35:00|29703.3|29663.3|29723.3|29683.3|29724.5|29684.5|29703.3|29663.3|152
1747039200000|2025-05-12 08:40:00|29724.5|29684.5|29752|29712|29753.3|29713.3|29724.5|29684.5|363
1747039500000|2025-05-12 08:45:00|29750.8|29710.8|29773.3|29733.3|29793.3|29753.3|29742|29702|368
1747039800000|2025-05-12 08:50:00|29780.8|29740.8|29758.3|29718.3|29793.3|29753.3|29757.1|29717.1|141
1747040100000|2025-05-12 08:55:00|29757.1|29717.1|29753.4|29713.4|29770.8|29730.8|29743.3|29703.3|90
1747040400000|2025-05-12 09:00:00|29752.1|29712.1|29743.4|29703.4|29753.4|29713.4|29722.1|29682.1|103
1747040700000|2025-05-12 09:05:00|29742.1|29702.1|29727.1|29687.1|29743.4|29703.4|29712.1|29672.1|84
1747041000000|2025-05-12 09:10:00|29730.9|29690.9|29723.4|29683.4|29733.4|29693.4|29720.9|29680.9|36
1747041300000|2025-05-12 09:15:00|29722.1|29682.1|29702.2|29662.2|29723.4|29683.4|29700.9|29660.9|87
1747041600000|2025-05-12 09:20:00|29703.4|29663.4|29713.4|29673.4|29713.4|29673.4|29697.2|29657.2|29
1747041900000|2025-05-12 09:25:00|29712.2|29672.2|29722.2|29682.2|29723.5|29683.5|29707.2|29667.2|24
1747042200000|2025-05-12 09:30:00|29720.9|29680.9|29702.2|29662.2|29722.2|29682.2|29692.2|29652.2|18
1747042500000|2025-05-12 09:35:00|29703.5|29663.5|29702.2|29662.2|29707.2|29667.2|29701|29661|9
1747042800000|2025-05-12 09:40:00|29703.5|29663.5|29732.2|29692.2|29742.2|29702.2|29703.5|29663.5|89
1747043100000|2025-05-12 09:45:00|29733.5|29693.5|29731|29691|29747.3|29707.3|29727.3|29687.3|30
1747043400000|2025-05-12 09:50:00|29723.5|29683.5|29727.3|29687.3|29732.3|29692.3|29712.3|29672.3|66
1747043700000|2025-05-12 09:55:00|29723.5|29683.5|29727.3|29687.3|29737.3|29697.3|29721|29681|81
1747044000000|2025-05-12 10:00:00|29723.6|29683.6|29761|29721|29761|29721|29722.3|29682.3|56
1747044300000|2025-05-12 10:05:00|29752.3|29712.3|29752.3|29712.3|29761|29721|29737.3|29697.3|65
1747044600000|2025-05-12 10:10:00|29751.1|29711.1|29771.1|29731.1|29771.1|29731.1|29751.1|29711.1|139
1747044900000|2025-05-12 10:15:00|29772.3|29732.3|29762.4|29722.4|29782.4|29742.4|29761.1|29721.1|104
1747045200000|2025-05-12 10:20:00|29757.4|29717.4|29747.4|29707.4|29762.4|29722.4|29742.4|29702.4|25
1747045500000|2025-05-12 10:25:00|29751.1|29711.1|29781.1|29741.1|29781.1|29741.1|29747.4|29707.4|43
1747045800000|2025-05-12 10:30:00|29782.4|29742.4|29777.4|29737.4|29791.1|29751.1|29772.4|29732.4|38
1747046100000|2025-05-12 10:35:00|29773.7|29733.7|29781.2|29741.2|29782.4|29742.4|29772.4|29732.4|4
1747046400000|2025-05-12 10:40:00|29782.4|29742.4|29792.5|29752.5|29793.7|29753.7|29781.2|29741.2|45
1747046700000|2025-05-12 10:45:00|29791.2|29751.2|29792.5|29752.5|29793.7|29753.7|29781.2|29741.2|107
1747047000000|2025-05-12 10:50:00|29793.7|29753.7|29793.8|29753.8|29793.8|29753.8|29791.2|29751.2|33
1747047300000|2025-05-12 10:55:00|29791.2|29751.2|29783.8|29743.8|29793.8|29753.8|29753.8|29713.8|104
1747047600000|2025-05-12 11:00:00|29792.5|29752.5|29773.8|29733.8|29793.8|29753.8|29763.8|29723.8|79
1747047900000|2025-05-12 11:05:00|29783.8|29743.8|29793.8|29753.8|29793.8|29753.8|29763.8|29723.8|68
1747048200000|2025-05-12 11:10:00|29792.5|29752.5|29811.3|29771.3|29841.3|29801.3|29792.5|29752.5|181
1747048500000|2025-05-12 11:15:00|29802.6|29762.6|29793.8|29753.8|29811.3|29771.3|29791.3|29751.3|148
1747048800000|2025-05-12 11:20:00|29792.6|29752.6|29803.9|29763.9|29818.9|29778.9|29787.6|29747.6|112
1747049100000|2025-05-12 11:25:00|29808.9|29768.9|29793.9|29753.9|29813.9|29773.9|29783.9|29743.9|103
1747049400000|2025-05-12 11:30:00|29792.6|29752.6|29803.9|29763.9|29803.9|29763.9|29782.6|29742.6|45
1747049700000|2025-05-12 11:35:00|29802.6|29762.6|29773.9|29733.9|29803.9|29763.9|29773.9|29733.9|56
1747050000000|2025-05-12 11:40:00|29772.6|29732.6|29791.4|29751.4|29791.4|29751.4|29767.6|29727.6|49
1747050300000|2025-05-12 11:45:00|29792.7|29752.7|29804|29764|29804|29764|29792.7|29752.7|32
1747050600000|2025-05-12 11:50:00|29802.7|29762.7|29794|29754|29814|29774|29787.7|29747.7|196
1747050900000|2025-05-12 11:55:00|29824|29784|29804|29764|29832.7|29792.7|29794|29754|166
1747051200000|2025-05-12 12:00:00|29797.7|29757.7|29764|29724|29804|29764|29764|29724|505
1747051500000|2025-05-12 12:05:00|29754|29714|29774|29734|29794|29754|29754|29714|136
1747051800000|2025-05-12 12:10:00|29784|29744|29784|29744|29794|29754|29779|29739|101
1747052100000|2025-05-12 12:15:00|29789|29749|29784.1|29744.1|29796.6|29756.6|29784|29744|180
1747052400000|2025-05-12 12:20:00|29782.8|29742.8|29746.6|29706.6|29782.8|29742.8|29740.3|29700.3|300
1747052700000|2025-05-12 12:25:00|29745.4|29705.4|29775.4|29735.4|29786.6|29746.6|29740.4|29700.4|358
1747053000000|2025-05-12 12:30:00|29776.6|29736.6|29786.7|29746.7|29801.7|29761.7|29766.6|29726.6|303
1747053300000|2025-05-12 12:35:00|29776.7|29736.7|29796.7|29756.7|29805.4|29765.4|29766.7|29726.7|523
1747053600000|2025-05-12 12:40:00|29806.7|29766.7|29766.7|29726.7|29806.7|29766.7|29766.7|29726.7|286
1747056600000|2025-05-12 13:30:00|29810.6|29770.6|29639.4|29599.4|29815.6|29775.6|29618.2|29578.2|2221
1747056900000|2025-05-12 13:35:00|29633.2|29593.2|29605.6|29565.6|29669.4|29629.4|29604.3|29564.3|1270
1747057200000|2025-05-12 13:40:00|29604.3|29564.3|29596.9|29556.9|29606.9|29566.9|29566.9|29526.9|507
1747057500000|2025-05-12 13:45:00|29595.6|29555.6|29594.4|29554.4|29625.7|29585.7|29585.6|29545.6|917
1747057800000|2025-05-12 13:50:00|29599.4|29559.4|29664.4|29624.4|29664.4|29624.4|29599.4|29559.4|445
1747058100000|2025-05-12 13:55:00|29654.4|29614.4|29644.4|29604.4|29674.4|29634.4|29624.4|29584.4|356
1747058400000|2025-05-12 14:00:00|29634.4|29594.4|29644.4|29604.4|29664.4|29624.4|29624.4|29584.4|617
1747058700000|2025-05-12 14:05:00|29643.1|29603.1|29741.9|29701.9|29754.4|29714.4|29643.1|29603.1|482
1747059000000|2025-05-12 14:10:00|29738.2|29698.2|29755.7|29715.7|29824.5|29784.5|29724.4|29684.4|596
1747059300000|2025-05-12 14:15:00|29754.5|29714.5|29765.8|29725.8|29784.5|29744.5|29745.8|29705.8|451
1747059600000|2025-05-12 14:20:00|29762|29722|29725.8|29685.8|29762|29722|29724.5|29684.5|245
1747059900000|2025-05-12 14:25:00|29727.1|29687.1|29727.1|29687.1|29747.1|29707.1|29717.1|29677.1|412
1747060200000|2025-05-12 14:30:00|29720.8|29680.8|29708.4|29668.4|29734.5|29694.5|29704.5|29664.5|411
1747060500000|2025-05-12 14:35:00|29709.7|29669.7|29698.4|29658.4|29719.7|29679.7|29689.7|29649.7|380
1747060800000|2025-05-12 14:40:00|29689.7|29649.7|29707.1|29667.1|29719.7|29679.7|29668.4|29628.4|520
1747061100000|2025-05-12 14:45:00|29717.1|29677.1|29707.2|29667.2|29747.1|29707.1|29704.6|29664.6|270
1747061400000|2025-05-12 14:50:00|29717.2|29677.2|29687.2|29647.2|29717.2|29677.2|29677.2|29637.2|210
1747061700000|2025-05-12 14:55:00|29697.2|29657.2|29727.2|29687.2|29737.2|29697.2|29695.9|29655.9|219
1747062000000|2025-05-12 15:00:00|29737.2|29697.2|29707.2|29667.2|29747.2|29707.2|29687.2|29647.2|161
1747062300000|2025-05-12 15:05:00|29710.9|29670.9|29735.9|29695.9|29737.2|29697.2|29705.9|29665.9|109
1747062600000|2025-05-12 15:10:00|29737.2|29697.2|29737.2|29697.2|29747.2|29707.2|29727.2|29687.2|241
1747062900000|2025-05-12 15:15:00|29736|29696|29716|29676|29737.2|29697.2|29687.3|29647.3|305
1747063200000|2025-05-12 15:20:00|29717.3|29677.3|29691|29651|29726|29686|29687.3|29647.3|252
1747063500000|2025-05-12 15:25:00|29687.3|29647.3|29637.3|29597.3|29687.3|29647.3|29637.3|29597.3|618
1747063800000|2025-05-12 15:30:00|29627.3|29587.3|29594.7|29554.7|29627.3|29587.3|29587.3|29547.3|464
1747064100000|2025-05-12 15:35:00|29591|29551|29567.3|29527.3|29601|29561|29564.8|29524.8|435
1747064400000|2025-05-12 15:40:00|29566.1|29526.1|29547.4|29507.4|29574.8|29534.8|29537.4|29497.4|471
1747064700000|2025-05-12 15:45:00|29537.4|29497.4|29537.4|29497.4|29567.4|29527.4|29517.4|29477.4|366
1747065000000|2025-05-12 15:50:00|29541.1|29501.1|29537.4|29497.4|29547.4|29507.4|29517.4|29477.4|174
1747065300000|2025-05-12 15:55:00|29536.1|29496.1|29533.7|29493.7|29550|29510|29508.7|29468.7|392
1747065600000|2025-05-12 16:00:00|29659.1|29539.1|29745|29705|29848.7|29808.7|29659.1|29539.1|2228
1747065900000|2025-05-12 16:05:00|29755|29715|29738.7|29698.7|29788.7|29748.7|29683.7|29643.7|629
1747066200000|2025-05-12 16:10:00|29740|29700|29797.5|29757.5|29800|29760|29718.7|29678.7|396
1747066500000|2025-05-12 16:15:00|29798.8|29758.8|29840.1|29800.1|29868.8|29828.8|29788.8|29748.8|820
1747066800000|2025-05-12 16:20:00|29838.8|29798.8|29947.5|29907.5|29957.5|29917.5|29827.5|29787.5|795
1747067100000|2025-05-12 16:25:00|29966.2|29926.2|29947.5|29907.5|30016.2|29976.2|29917.5|29877.5|1258
1747067400000|2025-05-12 16:30:00|29946.2|29906.2|29947.5|29907.5|29977.5|29937.5|29937.5|29897.5|640
1747067700000|2025-05-12 16:35:00|29952.5|29912.5|29877.6|29837.6|29957.5|29917.5|29867.6|29827.6|565
1747068000000|2025-05-12 16:40:00|29876.3|29836.3|29915|29875|29927.6|29887.6|29847.6|29807.6|453
1747068300000|2025-05-12 16:45:00|29916.3|29876.3|29947.6|29907.6|29955|29915|29877.6|29837.6|253
1747068600000|2025-05-12 16:50:00|29956.3|29916.3|29917.6|29877.6|29977.6|29937.6|29917.6|29877.6|408
1747068900000|2025-05-12 16:55:00|29912.6|29872.6|29872.6|29832.6|29927.6|29887.6|29866.3|29826.3|300
1747069200000|2025-05-12 17:00:00|29867.6|29827.6|29867.6|29827.6|29911.3|29871.3|29867.6|29827.6|338
1747069500000|2025-05-12 17:05:00|29876.4|29836.4|29897.7|29857.7|29917.7|29877.7|29867.6|29827.6|184
1747069800000|2025-05-12 17:10:00|29901.4|29861.4|29897.7|29857.7|29901.4|29861.4|29867.7|29827.7|277
1747070100000|2025-05-12 17:15:00|29896.4|29856.4|29887.7|29847.7|29906.4|29866.4|29875.1|29835.1|172
1747070400000|2025-05-12 17:20:00|29890.3|29850.3|29870.3|29830.3|29899|29859|29869|29829|219
1747070700000|2025-05-12 17:25:00|29869|29829|29840.3|29800.3|29870.3|29830.3|29837.7|29797.7|428
1747071000000|2025-05-12 17:30:00|29847.7|29807.7|29820.3|29780.3|29847.7|29807.7|29810.3|29770.3|518
1747071300000|2025-05-12 17:35:00|29819|29779|29860.4|29820.4|29870.4|29830.4|29819|29779|259
1747071600000|2025-05-12 17:40:00|29869.1|29829.1|29880.4|29840.4|29885.4|29845.4|29860.4|29820.4|265
1747071900000|2025-05-12 17:45:00|29879.1|29839.1|29890.4|29850.4|29890.4|29850.4|29860.4|29820.4|205
1747072200000|2025-05-12 17:50:00|29894.1|29854.1|29880.4|29840.4|29950.4|29910.4|29870.4|29830.4|1017
1747072500000|2025-05-12 17:55:00|29873|29833|29916.7|29876.7|29920.4|29880.4|29860.4|29820.4|1369
1747072800000|2025-05-12 18:00:00|29913|29873|29903|29863|29941.7|29901.7|29903|29863|468
1747073100000|2025-05-12 18:05:00|29906.7|29866.7|29913.1|29873.1|29920.5|29880.5|29880.5|29840.5|424
1747073400000|2025-05-12 18:10:00|29916.8|29876.8|29920.5|29880.5|29921.8|29881.8|29880.5|29840.5|1278
1747073700000|2025-05-12 18:15:00|29913.1|29873.1|29931.8|29891.8|29953.1|29913.1|29903.1|29863.1|1032
1747094400000|2025-05-13 00:00:00|29954.4|29914.4|29983.1|29943.1|29993.1|29953.1|29949.4|29909.4|293
1747094700000|2025-05-13 00:05:00|29981.8|29941.8|29964.5|29924.5|29991.8|29951.8|29964.5|29924.5|161
1747095000000|2025-05-13 00:10:00|29973.1|29933.1|30004.5|29964.5|30004.5|29964.5|29971.8|29931.8|225
1747095300000|2025-05-13 00:15:00|29997.1|29957.1|29993.2|29953.2|30001.8|29961.8|29973.2|29933.2|160
1747095600000|2025-05-13 00:20:00|29994.5|29954.5|29989.5|29949.5|30003.2|29963.2|29983.2|29943.2|55
1747095900000|2025-05-13 00:25:00|29984.5|29944.5|29984.5|29944.5|29994.5|29954.5|29983.2|29943.2|33
1747096200000|2025-05-13 00:30:00|29983.2|29943.2|29984.6|29944.6|29993.2|29953.2|29983.2|29943.2|12
1747096500000|2025-05-13 00:35:00|29983.2|29943.2|29994.6|29954.6|29994.6|29954.6|29983.2|29943.2|44
1747096800000|2025-05-13 00:40:00|29993.3|29953.3|29994.6|29954.6|29994.6|29954.6|29989.6|29949.6|29
1747097100000|2025-05-13 00:45:00|30004.6|29964.6|30004.6|29964.6|30004.6|29964.6|30004.6|29964.6|58
1747097400000|2025-05-13 00:50:00|30003.3|29963.3|30004.6|29964.6|30004.6|29964.6|30003.3|29963.3|61
1747097700000|2025-05-13 00:55:00|30003.3|29963.3|30004.6|29964.6|30004.6|29964.6|30003.3|29963.3|25
1747098000000|2025-05-13 01:00:00|30004.7|29964.7|29992|29952|30004.7|29964.7|29983.3|29943.3|50
1747098300000|2025-05-13 01:05:00|29993.4|29953.4|30003.4|29963.4|30004.7|29964.7|29993.4|29953.4|14
1747098600000|2025-05-13 01:10:00|30004.7|29964.7|29994.7|29954.7|30004.7|29964.7|29993.4|29953.4|10
1747098900000|2025-05-13 01:15:00|29998.4|29958.4|30003.4|29963.4|30004.7|29964.7|29998.4|29958.4|11
1747099200000|2025-05-13 01:20:00|30002.1|29962.1|30003.4|29963.4|30004.7|29964.7|29994.7|29954.7|6
1747099500000|2025-05-13 01:25:00|30002.1|29962.1|29983.4|29943.4|30002.1|29962.1|29973.4|29933.4|33
1747099800000|2025-05-13 01:30:00|29984.8|29944.8|29993.5|29953.5|29993.5|29953.5|29978.5|29938.5|11
1747100100000|2025-05-13 01:35:00|29992.1|29952.1|29983.5|29943.5|29992.2|29952.2|29974.8|29934.8|13
1747100400000|2025-05-13 01:40:00|29984.8|29944.8|29983.5|29943.5|29993.5|29953.5|29983.5|29943.5|10
1747100700000|2025-05-13 01:45:00|29984.8|29944.8|29992.2|29952.2|29993.5|29953.5|29983.5|29943.5|5
1747101000000|2025-05-13 01:50:00|29993.5|29953.5|29992.2|29952.2|29994.9|29954.9|29983.5|29943.5|43
1747101300000|2025-05-13 01:55:00|29993.5|29953.5|29983.6|29943.6|29993.5|29953.5|29983.6|29943.6|9
1747101600000|2025-05-13 02:00:00|29982.2|29942.2|29993.6|29953.6|29994.9|29954.9|29974.9|29934.9|47
1747101900000|2025-05-13 02:05:00|29992.3|29952.3|29992.3|29952.3|29994.9|29954.9|29988.6|29948.6|9
1747102200000|2025-05-13 02:10:00|29993.6|29953.6|30002.3|29962.3|30002.3|29962.3|29992.3|29952.3|3
1747102500000|2025-05-13 02:15:00|||||||||16
1747102800000|2025-05-13 02:20:00|30003.7|29963.7|30003.7|29963.7|30003.7|29963.7|30003.7|29963.7|12
1747103100000|2025-05-13 02:25:00|30002.3|29962.3|30002.4|29962.4|30003.7|29963.7|30002.3|29962.3|15
1747103400000|2025-05-13 02:30:00|29995|29955|29983.7|29943.7|29995|29955|29982.4|29942.4|18
1747103700000|2025-05-13 02:35:00|29988.7|29948.7|29982.4|29942.4|29993.7|29953.7|29982.4|29942.4|10
1747104000000|2025-05-13 02:40:00|29972.4|29932.4|29972.4|29932.4|29973.7|29933.7|29962.4|29922.4|15
1747104300000|2025-05-13 02:45:00|29982.4|29942.4|29982.4|29942.4|29982.4|29942.4|29972.4|29932.4|31
1747104600000|2025-05-13 02:50:00|29983.8|29943.8|29982.4|29942.4|29983.8|29943.8|29982.4|29942.4|1
1747104900000|2025-05-13 02:55:00|29982.5|29942.5|29983.8|29943.8|29983.8|29943.8|29982.5|29942.5|0
1747105200000|2025-05-13 03:00:00|29982.5|29942.5|29972.5|29932.5|29983.8|29943.8|29972.5|29932.5|10
1747105500000|2025-05-13 03:05:00|29973.8|29933.8|29972.5|29932.5|29977.5|29937.5|29972.5|29932.5|7
1747105800000|2025-05-13 03:10:00|29968.8|29928.8|29962.5|29922.5|29968.8|29928.8|29962.5|29922.5|10
1747106100000|2025-05-13 03:15:00|||||||||1
1747106400000|2025-05-13 03:20:00|29963.9|29923.9|29972.6|29932.6|29973.9|29933.9|29963.9|29923.9|8
1747106700000|2025-05-13 03:25:00|29973.9|29933.9|29972.6|29932.6|29973.9|29933.9|29972.6|29932.6|2
1747107000000|2025-05-13 03:30:00|||||||||1
1747107300000|2025-05-13 03:35:00|29963.9|29923.9|29972.6|29932.6|29972.6|29932.6|29963.9|29923.9|6
1747107600000|2025-05-13 03:40:00|29974|29934|29974|29934|29974|29934|29972.6|29932.6|4
1747107900000|2025-05-13 03:45:00|29975.3|29935.3|29982.7|29942.7|29984|29944|29974|29934|3
1747108200000|2025-05-13 03:50:00|29974|29934|29972.7|29932.7|29974|29934|29972.7|29932.7|14
1747108500000|2025-05-13 03:55:00|29969|29929|29972.7|29932.7|29974|29934|29969|29929|15
1747108800000|2025-05-13 04:00:00|29974|29934|29965.4|29925.4|29974|29934|29965.4|29925.4|13
1747109100000|2025-05-13 04:05:00|29972.7|29932.7|29972.7|29932.7|29972.7|29932.7|29972.7|29932.7|3
1747109700000|2025-05-13 04:15:00|29972.8|29932.8|29972.8|29932.8|29972.8|29932.8|29972.8|29932.8|1
1747110000000|2025-05-13 04:20:00|29974.1|29934.1|29984.1|29944.1|29984.1|29944.1|29972.8|29932.8|9
1747110300000|2025-05-13 04:25:00|29992.8|29952.8|29992.8|29952.8|29992.8|29952.8|29992.8|29952.8|12
1747110600000|2025-05-13 04:30:00|||||||||1
1747110900000|2025-05-13 04:35:00|29994.2|29954.2|29994.2|29954.2|29994.2|29954.2|29994.2|29954.2|0
1747111200000|2025-05-13 04:40:00|29999.2|29959.2|30002.9|29962.9|30004.2|29964.2|29999.2|29959.2|3
1747111500000|2025-05-13 04:45:00|30004.2|29964.2|30004.2|29964.2|30004.2|29964.2|30004.2|29964.2|1
1747111800000|2025-05-13 04:50:00|30002.9|29962.9|30002.9|29962.9|30002.9|29962.9|30002.9|29962.9|1
1747112100000|2025-05-13 04:55:00|||||||||2
1747112400000|2025-05-13 05:00:00|||||||||2
1747112700000|2025-05-13 05:05:00|30004.3|29964.3|30003|29963|30004.3|29964.3|30003|29963|1
1747113000000|2025-05-13 05:10:00|30004.3|29964.3|30004.3|29964.3|30004.3|29964.3|30003|29963|0
1747113300000|2025-05-13 05:15:00|30003|29963|30003|29963|30003|29963|30003|29963|2
1747113600000|2025-05-13 05:20:00|30004.3|29964.3|30043|30003|30043|30003|30003|29963|187
1747113900000|2025-05-13 05:25:00|30044.3|30004.3|30043|30003|30053|30013|30035.7|29995.7|52
1747114200000|2025-05-13 05:30:00|30044.4|30004.4|30013|29973|30054.4|30014.4|30003|29963|58
1747114500000|2025-05-13 05:35:00|30014.4|29974.4|30005.7|29965.7|30023.1|29983.1|30004.4|29964.4|16
1747114800000|2025-05-13 05:40:00|30009.4|29969.4|30014.4|29974.4|30014.4|29974.4|30004.4|29964.4|5
1747115100000|2025-05-13 05:45:00|30013.1|29973.1|30024.4|29984.4|30024.4|29984.4|30013.1|29973.1|7
1747115400000|2025-05-13 05:50:00|30025.8|29985.8|30024.5|29984.5|30025.8|29985.8|30015.8|29975.8|10
1747115700000|2025-05-13 05:55:00|30023.1|29983.1|30003.1|29963.1|30023.1|29983.1|29999.5|29959.5|24
1747116000000|2025-05-13 06:00:00|30004.5|29964.5|29999.5|29959.5|30013.1|29973.1|29985.8|29945.8|28
1747116300000|2025-05-13 06:05:00|29995.8|29955.8|30005.8|29965.8|30005.8|29965.8|29985.8|29945.8|35
1747116600000|2025-05-13 06:10:00|30004.5|29964.5|30015.9|29975.9|30015.9|29975.9|30003.2|29963.2|9
1747116900000|2025-05-13 06:15:00|30014.5|29974.5|30024.6|29984.6|30024.6|29984.6|30013.2|29973.2|15
1747117200000|2025-05-13 06:20:00|30023.2|29983.2|29974.6|29934.6|30024.6|29984.6|29973.2|29933.2|154
1747117500000|2025-05-13 06:25:00|29969.6|29929.6|29979.6|29939.6|29989.6|29949.6|29965.9|29925.9|59
1747117800000|2025-05-13 06:30:00|29983.3|29943.3|29969.6|29929.6|29983.3|29943.3|29959.6|29919.6|77
1747118100000|2025-05-13 06:35:00|29970.9|29930.9|29946|29906|29971|29931|29946|29906|73
1747118400000|2025-05-13 06:40:00|29936|29896|29916|29876|29936|29896|29913.3|29873.3|151
1747118700000|2025-05-13 06:45:00|29921|29881|29916|29876|29926|29886|29916|29876|13
1747119000000|2025-05-13 06:50:00|29921|29881|29936|29896|29941|29901|29917.4|29877.4|40
1747119300000|2025-05-13 06:55:00|29946|29906|29924.7|29884.7|29946|29906|29919.7|29879.7|88
1747119600000|2025-05-13 07:00:00|29926|29886|29906.1|29866.1|29926|29886|29906|29866|25
1747119900000|2025-05-13 07:05:00|29911.1|29871.1|29926.1|29886.1|29926.1|29886.1|29911.1|29871.1|25
1747120200000|2025-05-13 07:10:00|29924.7|29884.7|29921.1|29881.1|29926.1|29886.1|29921.1|29881.1|34
1747120500000|2025-05-13 07:15:00|29924.8|29884.8|29936.1|29896.1|29936.1|29896.1|29924.8|29884.8|26
1747120800000|2025-05-13 07:20:00|29934.8|29894.8|29896.1|29856.1|29934.8|29894.8|29896.1|29856.1|36
1747121100000|2025-05-13 07:25:00|29892.5|29852.5|29906.2|29866.2|29906.2|29866.2|29892.5|29852.5|24
1747121400000|2025-05-13 07:30:00|29904.8|29864.8|29899.8|29859.8|29906.2|29866.2|29896.2|29856.2|1
1747121700000|2025-05-13 07:35:00|29896.2|29856.2|29919.9|29879.9|29923.5|29883.5|29896.2|29856.2|130
1747122000000|2025-05-13 07:40:00|29916.2|29876.2|29886.2|29846.2|29916.2|29876.2|29886.2|29846.2|65
1747122300000|2025-05-13 07:45:00|29891.2|29851.2|29911.2|29871.2|29914.9|29874.9|29886.2|29846.2|56
1747122600000|2025-05-13 07:50:00|29909.9|29869.9|29896.3|29856.3|29909.9|29869.9|29896.2|29856.2|40
1747122900000|2025-05-13 07:55:00|29901.3|29861.3|29886.3|29846.3|29906.3|29866.3|29886.3|29846.3|15
1747123500000|2025-05-13 08:05:00|29896.3|29856.3|29886.3|29846.3|29896.3|29856.3|29886.3|29846.3|20
1747123800000|2025-05-13 08:10:00|29881.3|29841.3|29891.3|29851.3|29896.3|29856.3|29881.3|29841.3|28
1747124100000|2025-05-13 08:15:00|29886.3|29846.3|29896.4|29856.4|29896.4|29856.4|29886.3|29846.3|35
1747124400000|2025-05-13 08:20:00|29892.7|29852.7|29886.4|29846.4|29906.4|29866.4|29881.4|29841.4|95
1747124700000|2025-05-13 08:25:00|29896.4|29856.4|29886.4|29846.4|29900|29860|29881.4|29841.4|105
1747125000000|2025-05-13 08:30:00|29895.1|29855.1|29895.1|29855.1|29896.4|29856.4|29886.4|29846.4|13
1747125300000|2025-05-13 08:35:00|29896.4|29856.4|29880.1|29840.1|29896.4|29856.4|29876.4|29836.4|81
1747125600000|2025-05-13 08:40:00|29876.4|29836.4|29876.4|29836.4|29886.4|29846.4|29876.4|29836.4|180
1747125900000|2025-05-13 08:45:00|29872.8|29832.8|29869.2|29829.2|29876.5|29836.5|29866.5|29826.5|86
1747126200000|2025-05-13 08:50:00|29872.8|29832.8|29867.8|29827.8|29872.8|29832.8|29866.5|29826.5|4
1747126500000|2025-05-13 08:55:00|29866.5|29826.5|29866.5|29826.5|29867.9|29827.9|29866.5|29826.5|2
1747126800000|2025-05-13 09:00:00|29867.9|29827.9|29862.9|29822.9|29867.9|29827.9|29859.2|29819.2|8
1747127100000|2025-05-13 09:05:00|29867.9|29827.9|29872.9|29832.9|29879.2|29839.2|29859.2|29819.2|47
1747127400000|2025-05-13 09:10:00|29876.5|29836.5|29859.3|29819.3|29876.5|29836.5|29859.3|29819.3|11
1747127700000|2025-05-13 09:15:00|29867.9|29827.9|29869.3|29829.3|29869.3|29829.3|29862.9|29822.9|11
1747128000000|2025-05-13 09:20:00|29876.6|29836.6|29869.3|29829.3|29879.3|29839.3|29869.3|29829.3|7
1747128300000|2025-05-13 09:25:00|29864.3|29824.3|29849.3|29809.3|29869.3|29829.3|29849.3|29809.3|33
1747128600000|2025-05-13 09:30:00|29854.3|29814.3|29859.3|29819.3|29868|29828|29850.7|29810.7|34
1747128900000|2025-05-13 09:35:00|29849.3|29809.3|29853|29813|29858|29818|29849.3|29809.3|7
1747129200000|2025-05-13 09:40:00|29858|29818|29859.4|29819.4|29859.4|29819.4|29854.4|29814.4|2
1747129500000|2025-05-13 09:45:00|29864.4|29824.4|29858|29818|29868|29828|29849.4|29809.4|39
1747129800000|2025-05-13 09:50:00|29858.1|29818.1|29858.1|29818.1|29868.1|29828.1|29858.1|29818.1|41
1747130100000|2025-05-13 09:55:00|29859.4|29819.4|29848.1|29808.1|29859.4|29819.4|29848.1|29808.1|14
1747130400000|2025-05-13 10:00:00|29846.7|29806.7|29839.5|29799.5|29848.1|29808.1|29839.4|29799.4|29
1747130700000|2025-05-13 10:05:00|29838.1|29798.1|29839.5|29799.5|29843.1|29803.1|29836.8|29796.8|23
1747131000000|2025-05-13 10:10:00|29838.1|29798.1|29848.1|29808.1|29849.5|29809.5|29838.1|29798.1|33
1747131300000|2025-05-13 10:15:00|29848.2|29808.2|29839.5|29799.5|29849.5|29809.5|29839.5|29799.5|26
1747131600000|2025-05-13 10:20:00|29838.2|29798.2|29839.5|29799.5|29839.5|29799.5|29838.2|29798.2|9
1747131900000|2025-05-13 10:25:00|29838.2|29798.2|29818.2|29778.2|29838.2|29798.2|29818.2|29778.2|103
1747132200000|2025-05-13 10:30:00|29819.6|29779.6|29809.6|29769.6|29828.2|29788.2|29809.6|29769.6|98
1747132500000|2025-05-13 10:35:00|29808.2|29768.2|29813.2|29773.2|29813.2|29773.2|29789.6|29749.6|131
1747132800000|2025-05-13 10:40:00|29809.6|29769.6|29789.6|29749.6|29809.6|29769.6|29789.6|29749.6|27
1747133100000|2025-05-13 10:45:00|29788.3|29748.3|29774.6|29734.6|29789.6|29749.6|29769.6|29729.6|139
1747133400000|2025-05-13 10:50:00|29779.6|29739.6|29779.7|29739.7|29781|29741|29774.6|29734.6|36
1747133700000|2025-05-13 10:55:00|29783.3|29743.3|29769.7|29729.7|29783.3|29743.3|29769.7|29729.7|56
1747134000000|2025-05-13 11:00:00|29772.4|29732.4|29759.7|29719.7|29779.7|29739.7|29759.7|29719.7|286
1747134300000|2025-05-13 11:05:00|29767|29727|29759.7|29719.7|29769.7|29729.7|29759.7|29719.7|93
1747134600000|2025-05-13 11:10:00|29749.7|29709.7|29729.7|29689.7|29749.7|29709.7|29729.7|29689.7|79
1747134900000|2025-05-13 11:15:00|29728.4|29688.4|29739.8|29699.8|29744.8|29704.8|29699.7|29659.7|216
1747135200000|2025-05-13 11:20:00|29738.4|29698.4|29741.1|29701.1|29754.8|29714.8|29731.1|29691.1|50
1747135500000|2025-05-13 11:25:00|29742.5|29702.5|29719.8|29679.8|29742.5|29702.5|29719.8|29679.8|140
1747135800000|2025-05-13 11:30:00|29728.4|29688.4|29729.8|29689.8|29738.5|29698.5|29728.4|29688.4|50
1747136100000|2025-05-13 11:35:00|29737.1|29697.1|29729.8|29689.8|29739.8|29699.8|29729.8|29689.8|31
1747136400000|2025-05-13 11:40:00|29731.2|29691.2|29712.6|29672.6|29731.2|29691.2|29712.6|29672.6|113
1747136700000|2025-05-13 11:45:00|29719.9|29679.9|29722.6|29682.6|29722.6|29682.6|29719.9|29679.9|33
1747137000000|2025-05-13 11:50:00|29732.6|29692.6|29732.6|29692.6|29732.6|29692.6|29732.6|29692.6|105
1747137300000|2025-05-13 11:55:00|29742.6|29702.6|29782.6|29742.6|29782.6|29742.6|29742.6|29702.6|78
1747137600000|2025-05-13 12:00:00|29786.3|29746.3|29792.6|29752.6|29806.3|29766.3|29782.6|29742.6|139
1747137900000|2025-05-13 12:05:00|29794|29754|29771.3|29731.3|29801.3|29761.3|29767.7|29727.7|127
1747138200000|2025-05-13 12:10:00|29772.7|29732.7|29782.7|29742.7|29792.7|29752.7|29772.7|29732.7|68
1747138500000|2025-05-13 12:15:00|29779|29739|29782.7|29742.7|29811.3|29771.3|29776.3|29736.3|158
1747138800000|2025-05-13 12:20:00|29786.4|29746.4|29742.7|29702.7|29802.7|29762.7|29742.7|29702.7|173
1747139100000|2025-05-13 12:25:00|29747.7|29707.7|29772.8|29732.8|29776.4|29736.4|29747.7|29707.7|147
1747139400000|2025-05-13 12:30:00|29776.4|29736.4|29792.8|29752.8|29811.4|29771.4|29776.4|29736.4|804
1747139700000|2025-05-13 12:35:00|29790.1|29750.1|29802.8|29762.8|29812.8|29772.8|29790.1|29750.1|150
1747140000000|2025-05-13 12:40:00|29801.4|29761.4|29766.5|29726.5|29802.8|29762.8|29752.8|29712.8|811
1747143000000|2025-05-13 13:30:00|29716.6|29676.6|29620.3|29580.3|29723|29683|29610.3|29570.3|2352
1747143300000|2025-05-13 13:35:00|29618.9|29578.9|29591.7|29551.7|29653|29613|29591.7|29551.7|1004
1747143600000|2025-05-13 13:40:00|29593|29553|29613.1|29573.1|29623|29583|29583|29543|1116
1747143900000|2025-05-13 13:45:00|29621.7|29581.7|29591.7|29551.7|29623.1|29583.1|29571.7|29531.7|785
1747144200000|2025-05-13 13:50:00|29593.1|29553.1|29531.7|29491.7|29593.1|29553.1|29530.4|29490.4|877
1747144500000|2025-05-13 13:55:00|29530.4|29490.4|29510.4|29470.4|29533.1|29493.1|29503.1|29463.1|590
1747144800000|2025-05-13 14:00:00|29511.8|29471.8|29501.8|29461.8|29513.1|29473.1|29483.1|29443.1|689
1747145100000|2025-05-13 14:05:00|29500.4|29460.4|29491.8|29451.8|29513.2|29473.2|29470.4|29430.4|1101
1747145400000|2025-05-13 14:10:00|29490.4|29450.4|29473.2|29433.2|29510.4|29470.4|29473.2|29433.2|1234
1747145700000|2025-05-13 14:15:00|29465.9|29425.9|29435.9|29395.9|29465.9|29425.9|29415.9|29375.9|1103
1747146000000|2025-05-13 14:20:00|29445.9|29405.9|29436|29396|29475.9|29435.9|29424.6|29384.6|560
1747146300000|2025-05-13 14:25:00|29433.2|29393.2|29436|29396|29456|29416|29433.2|29393.2|429
1747146600000|2025-05-13 14:30:00|29433.2|29393.2|29408.7|29368.7|29436|29396|29368.7|29328.7|2732
1747146900000|2025-05-13 14:35:00|29407.4|29367.4|29408.7|29368.7|29417.4|29377.4|29368.7|29328.7|596
1747147200000|2025-05-13 14:40:00|29407.4|29367.4|29468.3|29428.3|29473.3|29433.3|29398.7|29358.7|1408
1747147500000|2025-05-13 14:45:00|29464.7|29424.7|29443.3|29403.3|29464.7|29424.7|29423.3|29383.3|491
1747147800000|2025-05-13 14:50:00|29442|29402|29443.3|29403.3|29453.3|29413.3|29438.3|29398.3|207
1747148100000|2025-05-13 14:55:00|29447|29407|29413.4|29373.4|29453.4|29413.4|29413.4|29373.4|350
1747148400000|2025-05-13 15:00:00|29414.7|29374.7|29433.4|29393.4|29452|29412|29413.4|29373.4|530
1747148700000|2025-05-13 15:05:00|29443.4|29403.4|29463.4|29423.4|29473.4|29433.4|29433.4|29393.4|460
1747149000000|2025-05-13 15:10:00|29453.4|29413.4|29493.4|29453.4|29507.1|29467.1|29453.4|29413.4|746
1747149300000|2025-05-13 15:15:00|29497.1|29457.1|29523.4|29483.4|29533.4|29493.4|29493.4|29453.4|1214
1747149600000|2025-05-13 15:20:00|29522.1|29482.1|29503.5|29463.5|29523.5|29483.5|29484.8|29444.8|611
1747149900000|2025-05-13 15:25:00|29510.7|29470.7|29503.5|29463.5|29513.5|29473.5|29473.5|29433.5|377
1747150200000|2025-05-13 15:30:00|29493.5|29453.5|29493.5|29453.5|29510.8|29470.8|29463.5|29423.5|575
1747150500000|2025-05-13 15:35:00|29492.1|29452.1|29552.2|29512.2|29563.5|29523.5|29490.8|29450.8|702
1747150800000|2025-05-13 15:40:00|29553.5|29513.5|29580.8|29540.8|29603.5|29563.5|29550.8|29510.8|333
1747151100000|2025-05-13 15:45:00|29582.2|29542.2|29552.2|29512.2|29587.2|29547.2|29547.2|29507.2|332
1747151400000|2025-05-13 15:50:00|29550.8|29510.8|29542.2|29502.2|29553.6|29513.6|29513.6|29473.6|231
1747151700000|2025-05-13 15:55:00|29543.6|29503.6|29522.2|29482.2|29553.6|29513.6|29522.2|29482.2|821
1747152000000|2025-05-13 16:00:00|29513.6|29473.6|29443.6|29403.6|29513.6|29473.6|29442.3|29402.3|629
1747152300000|2025-05-13 16:05:00|29442.3|29402.3|29443.7|29403.7|29473.6|29433.6|29430.9|29390.9|1010
1747152600000|2025-05-13 16:10:00|29438.7|29398.7|29433.7|29393.7|29463.7|29423.7|29433.7|29393.7|244
1747152900000|2025-05-13 16:15:00|29423.7|29383.7|29463.7|29423.7|29463.7|29423.7|29423.7|29383.7|343
1747153200000|2025-05-13 16:20:00|29453.7|29413.7|29463.7|29423.7|29463.7|29423.7|29423.7|29383.7|468
1747153500000|2025-05-13 16:25:00|29462.3|29422.3|29443.7|29403.7|29473.7|29433.7|29443.7|29403.7|353
1747153800000|2025-05-13 16:30:00|29453.7|29413.7|29473.8|29433.8|29486.5|29446.5|29443.7|29403.7|334
1747154100000|2025-05-13 16:35:00|29465.1|29425.1|29445.1|29405.1|29475.1|29435.1|29443.8|29403.8|150
1747154400000|2025-05-13 16:40:00|29443.8|29403.8|29423.8|29383.8|29446.5|29406.5|29423.8|29383.8|334
1747154700000|2025-05-13 16:45:00|29425.2|29385.2|29433.8|29393.8|29445.2|29405.2|29425.2|29385.2|190
1747155000000|2025-05-13 16:50:00|29435.2|29395.2|29443.8|29403.8|29446.6|29406.6|29433.8|29393.8|235
1747155300000|2025-05-13 16:55:00|29445.2|29405.2|29416.6|29376.6|29446.6|29406.6|29413.9|29373.9|387
1747155600000|2025-05-13 17:00:00|29423.9|29383.9|29406.6|29366.6|29426.6|29386.6|29396.6|29356.6|492
1747155900000|2025-05-13 17:05:00|29410.3|29370.3|29396.6|29356.6|29415.3|29375.3|29396.6|29356.6|268
1747156200000|2025-05-13 17:10:00|29406.6|29366.6|29396.7|29356.7|29416.7|29376.7|29396.7|29356.7|364
1747156500000|2025-05-13 17:15:00|29405.3|29365.3|29426.7|29386.7|29436.7|29396.7|29396.7|29356.7|272
1747156800000|2025-05-13 17:20:00|29425.3|29385.3|29426.7|29386.7|29444|29404|29416.7|29376.7|233
1747157100000|2025-05-13 17:25:00|29425.3|29385.3|29396.7|29356.7|29426.7|29386.7|29386.7|29346.7|600
1747157400000|2025-05-13 17:30:00|29394|29354|29416.8|29376.8|29416.8|29376.8|29386.7|29346.7|885
1747157700000|2025-05-13 17:35:00|29420.4|29380.4|29444|29404|29446.8|29406.8|29416.8|29376.8|579
1747158000000|2025-05-13 17:40:00|29445.4|29405.4|29466.8|29426.8|29466.8|29426.8|29436.8|29396.8|252
1747158300000|2025-05-13 17:45:00|29456.8|29416.8|29436.8|29396.8|29466.8|29426.8|29436.8|29396.8|352
1747158600000|2025-05-13 17:50:00|29440.4|29400.4|29445.5|29405.5|29446.8|29406.8|29426.8|29386.8|451
1747158900000|2025-05-13 17:55:00|29444.1|29404.1|29446.9|29406.9|29456.9|29416.9|29434.1|29394.1|261
1747159200000|2025-05-13 18:00:00|29445.5|29405.5|29425.5|29385.5|29456.9|29416.9|29424.1|29384.1|677
1747159500000|2025-05-13 18:05:00|29426.9|29386.9|29426.9|29386.9|29436.9|29396.9|29406.9|29366.9|1137
1747159800000|2025-05-13 18:10:00|29421.9|29381.9|29454.2|29414.2|29456.9|29416.9|29406.9|29366.9|1644
1747160100000|2025-05-13 18:15:00|29444.2|29404.2|29469.2|29429.2|29494.2|29454.2|29444.2|29404.2|1748
1747180800000|2025-05-14 00:00:00|29438.4|29398.4|29518.4|29478.4|29525.6|29485.6|29415.6|29375.6|276
1747181100000|2025-05-14 00:05:00|29517|29477|29515.6|29475.6|29517|29477|29505.6|29465.6|155
1747181400000|2025-05-14 00:10:00|29517|29477|29535.6|29495.6|29545.6|29505.6|29515.6|29475.6|54
1747181700000|2025-05-14 00:15:00|29535.7|29495.7|29535.7|29495.7|29535.7|29495.7|29535.7|29495.7|5
1747182000000|2025-05-14 00:20:00|29530.7|29490.7|29530.7|29490.7|29530.7|29490.7|29527.1|29487.1|8
1747182300000|2025-05-14 00:25:00|29525.7|29485.7|29535.7|29495.7|29535.7|29495.7|29525.7|29485.7|37
1747182600000|2025-05-14 00:30:00|29545.7|29505.7|29537.1|29497.1|29545.7|29505.7|29535.7|29495.7|11
1747182900000|2025-05-14 00:35:00|29535.7|29495.7|29545.7|29505.7|29545.7|29505.7|29535.7|29495.7|19
1747183200000|2025-05-14 00:40:00|29547.1|29507.1|29545.8|29505.8|29548.5|29508.5|29537.2|29497.2|69
1747183500000|2025-05-14 00:45:00|29547.2|29507.2|29537.2|29497.2|29548.6|29508.6|29537.2|29497.2|1
1747183800000|2025-05-14 00:50:00|29535.8|29495.8|29542.2|29502.2|29545.8|29505.8|29535.8|29495.8|12
1747184100000|2025-05-14 00:55:00|29538.6|29498.6|29532.2|29492.2|29538.6|29498.6|29532.2|29492.2|10
1747184400000|2025-05-14 01:00:00|29528.6|29488.6|29525.8|29485.8|29555.8|29515.8|29515.8|29475.8|128
1747184700000|2025-05-14 01:05:00|29517.2|29477.2|29532.3|29492.3|29532.3|29492.3|29507.3|29467.3|43
1747185000000|2025-05-14 01:10:00|29527.3|29487.3|29535.9|29495.9|29535.9|29495.9|29515.9|29475.9|14
1747185300000|2025-05-14 01:15:00|29532.3|29492.3|29535.9|29495.9|29552.3|29512.3|29532.3|29492.3|51
1747185600000|2025-05-14 01:20:00|29527.3|29487.3|29537.3|29497.3|29545.9|29505.9|29525.9|29485.9|14
1747185900000|2025-05-14 01:25:00|29535.9|29495.9|29547.3|29507.3|29547.3|29507.3|29535.9|29495.9|12
1747186200000|2025-05-14 01:30:00|29555.9|29515.9|29546|29506|29567.4|29527.4|29546|29506|40
1747186500000|2025-05-14 01:35:00|29547.4|29507.4|29536|29496|29556|29516|29532.4|29492.4|63
1747186800000|2025-05-14 01:40:00|29537.4|29497.4|29537.4|29497.4|29542.4|29502.4|29532.4|29492.4|8
1747187100000|2025-05-14 01:45:00|29541|29501|29546|29506|29546|29506|29536|29496|57
1747187400000|2025-05-14 01:50:00|29542.4|29502.4|29536|29496|29546|29506|29536|29496|4
1747187700000|2025-05-14 01:55:00|29536.1|29496.1|29537.5|29497.5|29537.5|29497.5|29536.1|29496.1|0
1747188000000|2025-05-14 02:00:00|29536.1|29496.1|29536.1|29496.1|29537.5|29497.5|29536.1|29496.1|10
1747188300000|2025-05-14 02:05:00|29534.7|29494.7|29526.1|29486.1|29536.1|29496.1|29526.1|29486.1|18
1747188600000|2025-05-14 02:10:00|29516.1|29476.1|29526.1|29486.1|29526.1|29486.1|29516.1|29476.1|39
1747188900000|2025-05-14 02:15:00|29527.6|29487.6|29526.2|29486.2|29527.6|29487.6|29526.1|29486.1|0
1747189200000|2025-05-14 02:20:00|29522.6|29482.6|29526.2|29486.2|29526.2|29486.2|29522.6|29482.6|33
1747189500000|2025-05-14 02:25:00|29527.6|29487.6|29526.2|29486.2|29536.2|29496.2|29521.2|29481.2|78
1747189800000|2025-05-14 02:30:00|29531.2|29491.2|29526.2|29486.2|29536.2|29496.2|29526.2|29486.2|18
1747190100000|2025-05-14 02:35:00|29527.6|29487.6|29531.2|29491.2|29536.2|29496.2|29526.2|29486.2|7
1747190400000|2025-05-14 02:40:00|29526.2|29486.2|29536.3|29496.3|29536.3|29496.3|29526.2|29486.2|14
1747190700000|2025-05-14 02:45:00|||||||||1
1747191000000|2025-05-14 02:50:00|29526.3|29486.3|29536.3|29496.3|29536.3|29496.3|29526.3|29486.3|15
1747191300000|2025-05-14 02:55:00|29537.7|29497.7|29546.3|29506.3|29546.3|29506.3|29536.3|29496.3|3
1747191600000|2025-05-14 03:00:00|29547.7|29507.7|29547.7|29507.7|29549.1|29509.1|29546.3|29506.3|1
1747191900000|2025-05-14 03:05:00|29546.3|29506.3|29536.4|29496.4|29547.7|29507.7|29536.3|29496.3|13
1747192200000|2025-05-14 03:10:00|29537.8|29497.8|29546.4|29506.4|29547.8|29507.8|29537.8|29497.8|4
1747192500000|2025-05-14 03:15:00|29547.8|29507.8|29546.4|29506.4|29547.8|29507.8|29546.4|29506.4|2
1747192800000|2025-05-14 03:20:00|||||||||20
1747193100000|2025-05-14 03:25:00|29547.8|29507.8|29546.4|29506.4|29547.8|29507.8|29546.4|29506.4|0
1747193400000|2025-05-14 03:30:00|29546.5|29506.5|29546.5|29506.5|29546.5|29506.5|29546.5|29506.5|1
1747193700000|2025-05-14 03:35:00|29547.9|29507.9|29556.5|29516.5|29556.5|29516.5|29546.5|29506.5|10
1747194000000|2025-05-14 03:40:00|29546.5|29506.5|29546.5|29506.5|29546.5|29506.5|29546.5|29506.5|14
1747194300000|2025-05-14 03:45:00|29549.3|29509.3|29556.5|29516.5|29559.3|29519.3|29549.3|29509.3|44
1747194600000|2025-05-14 03:50:00|29557.9|29517.9|29559.4|29519.4|29566.5|29526.5|29556.5|29516.5|20
1747194900000|2025-05-14 03:55:00|29556.5|29516.5|29548|29508|29558|29518|29548|29508|40
1747195200000|2025-05-14 04:00:00|29546.6|29506.6|29546.6|29506.6|29548|29508|29538|29498|9
1747195500000|2025-05-14 04:05:00|29548|29508|29549.4|29509.4|29549.4|29509.4|29546.6|29506.6|0
1747195800000|2025-05-14 04:10:00|29548|29508|29548|29508|29549.4|29509.4|29548|29508|0
1747196100000|2025-05-14 04:15:00|29546.6|29506.6|29556.6|29516.6|29556.6|29516.6|29546.6|29506.6|22
1747196400000|2025-05-14 04:20:00|29556.7|29516.7|29558.1|29518.1|29559.5|29519.5|29556.7|29516.7|7
1747196700000|2025-05-14 04:25:00|29556.7|29516.7|29566.7|29526.7|29566.7|29526.7|29556.7|29516.7|1
1747197000000|2025-05-14 04:30:00|29558.1|29518.1|29546.7|29506.7|29558.1|29518.1|29546.7|29506.7|26
1747197300000|2025-05-14 04:35:00|29548.1|29508.1|29539.6|29499.6|29548.1|29508.1|29538.1|29498.1|1
1747197600000|2025-05-14 04:40:00|29538.1|29498.1|29546.7|29506.7|29546.7|29506.7|29538.1|29498.1|11
1747197900000|2025-05-14 04:45:00|29546.8|29506.8|29546.8|29506.8|29548.2|29508.2|29546.8|29506.8|1
1747198200000|2025-05-14 04:50:00|29548.2|29508.2|29546.8|29506.8|29548.2|29508.2|29546.8|29506.8|0
1747198500000|2025-05-14 04:55:00|29548.2|29508.2|29556.8|29516.8|29556.8|29516.8|29548.2|29508.2|10
1747198800000|2025-05-14 05:00:00|29553.2|29513.2|29556.8|29516.8|29556.8|29516.8|29553.2|29513.2|20
1747199100000|2025-05-14 05:05:00|29558.2|29518.2|29556.8|29516.8|29566.8|29526.8|29556.8|29516.8|31
1747199400000|2025-05-14 05:10:00|29556.9|29516.9|29558.3|29518.3|29558.3|29518.3|29546.9|29506.9|23
1747199700000|2025-05-14 05:15:00|29556.9|29516.9|29546.9|29506.9|29558.3|29518.3|29546.9|29506.9|6
1747200000000|2025-05-14 05:20:00|29548.3|29508.3|29546.9|29506.9|29548.3|29508.3|29539.7|29499.7|13
1747200300000|2025-05-14 05:25:00|||||||||3
1747200600000|2025-05-14 05:30:00|29548.3|29508.3|29547|29507|29548.4|29508.4|29543.4|29503.4|4
1747200900000|2025-05-14 05:35:00|29553.4|29513.4|29547|29507|29557|29517|29547|29507|15
1747201200000|2025-05-14 05:40:00|29548.4|29508.4|29548.4|29508.4|29548.4|29508.4|29547|29507|6
1747201500000|2025-05-14 05:45:00|29547|29507|29547|29507|29547|29507|29547|29507|5
1747201800000|2025-05-14 05:50:00|29543.4|29503.4|29537|29497|29543.4|29503.4|29537|29497|1
1747202100000|2025-05-14 05:55:00|29532|29492|29537.1|29497.1|29537.1|29497.1|29527|29487|18
1747202400000|2025-05-14 06:00:00|29538.5|29498.5|29547.1|29507.1|29547.1|29507.1|29537.1|29497.1|12
1747202700000|2025-05-14 06:05:00|29548.5|29508.5|29557.1|29517.1|29557.1|29517.1|29547.1|29507.1|28
1747203000000|2025-05-14 06:10:00|29552.1|29512.1|29557.1|29517.1|29567.1|29527.1|29548.5|29508.5|16
1747203300000|2025-05-14 06:15:00|29558.5|29518.5|29562.1|29522.1|29563.5|29523.5|29557.1|29517.1|25
1747203600000|2025-05-14 06:20:00|29560.7|29520.7|29577.2|29537.2|29577.2|29537.2|29557.1|29517.1|46
1747203900000|2025-05-14 06:25:00|29572.2|29532.2|29577.2|29537.2|29583.6|29543.6|29572.2|29532.2|14
1747204200000|2025-05-14 06:30:00|29578.6|29538.6|29577.2|29537.2|29587.2|29547.2|29577.2|29537.2|18
1747204500000|2025-05-14 06:35:00|29567.2|29527.2|29563.6|29523.6|29568.6|29528.6|29563.6|29523.6|10
1747204800000|2025-05-14 06:40:00|29557.2|29517.2|29558.7|29518.7|29560.1|29520.1|29557.2|29517.2|13
1747205100000|2025-05-14 06:45:00|29557.2|29517.2|29577.3|29537.3|29583.7|29543.7|29557.2|29517.2|88
1747205400000|2025-05-14 06:50:00|29573.7|29533.7|29547.3|29507.3|29573.7|29533.7|29533.7|29493.7|142
1747205700000|2025-05-14 06:55:00|29540.1|29500.1|29537.3|29497.3|29543.7|29503.7|29527.3|29487.3|124
1747206000000|2025-05-14 07:00:00|29532.3|29492.3|29553.7|29513.7|29553.7|29513.7|29527.3|29487.3|32
1747206300000|2025-05-14 07:05:00|29557.3|29517.3|29558.8|29518.8|29563.8|29523.8|29547.3|29507.3|66
1747206600000|2025-05-14 07:10:00|29557.3|29517.3|29527.4|29487.4|29567.3|29527.3|29527.4|29487.4|48
1747206900000|2025-05-14 07:15:00|29523.8|29483.8|29537.4|29497.4|29548.8|29508.8|29520.2|29480.2|34
1747207200000|2025-05-14 07:20:00|29528.8|29488.8|29540.2|29500.2|29540.2|29500.2|29527.4|29487.4|16
1747207500000|2025-05-14 07:25:00|29547.4|29507.4|29537.4|29497.4|29547.4|29507.4|29533.8|29493.8|19
1747207800000|2025-05-14 07:30:00|29533.8|29493.8|29537.4|29497.4|29548.9|29508.9|29533.8|29493.8|46
1747208100000|2025-05-14 07:35:00|29530.3|29490.3|29528.9|29488.9|29533.9|29493.9|29520.3|29480.3|35
1747208400000|2025-05-14 07:40:00|29533.9|29493.9|29552.5|29512.5|29557.5|29517.5|29533.9|29493.9|60
1747208700000|2025-05-14 07:45:00|29547.5|29507.5|29533.9|29493.9|29547.5|29507.5|29527.5|29487.5|36
1747209000000|2025-05-14 07:50:00|29528.9|29488.9|29537.5|29497.5|29537.5|29497.5|29527.5|29487.5|11
1747209300000|2025-05-14 07:55:00|29533.9|29493.9|29504|29464|29534|29494|29504|29464|135
1747209600000|2025-05-14 08:00:00|29500.4|29460.4|29529|29489|29530.4|29490.4|29500.4|29460.4|40
1747209900000|2025-05-14 08:05:00|29525.4|29485.4|29519|29479|29529|29489|29510.4|29470.4|23
1747210200000|2025-05-14 08:10:00|29520.4|29480.4|29529|29489|29529|29489|29507.6|29467.6|91
1747210500000|2025-05-14 08:15:00|29527.6|29487.6|29512.6|29472.6|29529|29489|29497.6|29457.6|140
1747210800000|2025-05-14 08:20:00|29514.1|29474.1|29507.6|29467.6|29517.6|29477.6|29500.5|29460.5|54
1747211100000|2025-05-14 08:25:00|29504.1|29464.1|29507.7|29467.7|29507.7|29467.7|29494.1|29454.1|24
1747211400000|2025-05-14 08:30:00|29504.1|29464.1|29497.7|29457.7|29509.1|29469.1|29494.1|29454.1|22
1747211700000|2025-05-14 08:35:00|29494.1|29454.1|29487.7|29447.7|29504.1|29464.1|29487.7|29447.7|9
1747212000000|2025-05-14 08:40:00|29489.1|29449.1|29487.7|29447.7|29489.1|29449.1|29487.7|29447.7|23
1747212300000|2025-05-14 08:45:00|29490.6|29450.6|29467.8|29427.8|29499.2|29459.2|29464.2|29424.2|82
1747212600000|2025-05-14 08:50:00|29464.2|29424.2|29464.2|29424.2|29467.8|29427.8|29462.8|29422.8|37
1747212900000|2025-05-14 08:55:00|29462.8|29422.8|29479.2|29439.2|29482.8|29442.8|29457.8|29417.8|35
1747213200000|2025-05-14 09:00:00|29477.8|29437.8|29487.8|29447.8|29487.8|29447.8|29467.8|29427.8|71
1747213500000|2025-05-14 09:05:00|29484.2|29444.2|29497.8|29457.8|29497.8|29457.8|29482.8|29442.8|42
1747213800000|2025-05-14 09:10:00|29499.3|29459.3|29507.9|29467.9|29507.9|29467.9|29497.8|29457.8|9
1747214100000|2025-05-14 09:15:00|29504.3|29464.3|29549.3|29509.3|29549.3|29509.3|29504.3|29464.3|122
1747214400000|2025-05-14 09:20:00|29557.9|29517.9|29579.3|29539.3|29587.9|29547.9|29557.9|29517.9|341
1747214700000|2025-05-14 09:25:00|29577.9|29537.9|29587.9|29547.9|29594.3|29554.3|29577.9|29537.9|28
1747215000000|2025-05-14 09:30:00|29589.3|29549.3|29594.4|29554.4|29599.4|29559.4|29579.4|29539.4|40
1747215300000|2025-05-14 09:35:00|29597.9|29557.9|29589.4|29549.4|29599.4|29559.4|29584.4|29544.4|52
1747215600000|2025-05-14 09:40:00|29588|29548|29590.8|29550.8|29590.8|29550.8|29579.4|29539.4|21
1747215900000|2025-05-14 09:45:00|29599.4|29559.4|29609.4|29569.4|29618|29578|29598|29558|45
1747216200000|2025-05-14 09:50:00|29608|29568|29600.9|29560.9|29618|29578|29599.4|29559.4|56
1747216500000|2025-05-14 09:55:00|29598|29558|29584.5|29544.5|29598|29558|29569.5|29529.5|105
1747216800000|2025-05-14 10:00:00|29580.9|29540.9|29598.1|29558.1|29598.1|29558.1|29574.5|29534.5|79
1747217100000|2025-05-14 10:05:00|29589.5|29549.5|29598.1|29558.1|29598.1|29558.1|29588.1|29548.1|55
1747217400000|2025-05-14 10:10:00|29599.5|29559.5|29598.1|29558.1|29599.5|29559.5|29598.1|29558.1|10
1747217700000|2025-05-14 10:15:00|29599.5|29559.5|29598.1|29558.1|29608.1|29568.1|29598.1|29558.1|13
1747218000000|2025-05-14 10:20:00|29599.6|29559.6|29589.6|29549.6|29601|29561|29588.1|29548.1|7
1747218300000|2025-05-14 10:25:00|29588.1|29548.1|29589.6|29549.6|29589.6|29549.6|29588.1|29548.1|28
1747218600000|2025-05-14 10:30:00|29591|29551|29608.2|29568.2|29609.6|29569.6|29588.2|29548.2|16
1747218900000|2025-05-14 10:35:00|29599.6|29559.6|29589.6|29549.6|29599.6|29559.6|29588.2|29548.2|34
1747219200000|2025-05-14 10:40:00|29588.2|29548.2|29609.7|29569.7|29609.7|29569.7|29588.2|29548.2|49
1747219500000|2025-05-14 10:45:00|29611.1|29571.1|29611.1|29571.1|29614.7|29574.7|29609.7|29569.7|17
1747219800000|2025-05-14 10:50:00|29614.7|29574.7|29618.3|29578.3|29618.3|29578.3|29608.3|29568.3|26
1747220100000|2025-05-14 10:55:00|29609.7|29569.7|29601.2|29561.2|29611.1|29571.1|29601.2|29561.2|20
1747220400000|2025-05-14 11:00:00|29611.2|29571.2|29599.7|29559.7|29611.2|29571.2|29598.3|29558.3|42
1747220700000|2025-05-14 11:05:00|29598.3|29558.3|29594.8|29554.8|29604.8|29564.8|29591.2|29551.2|20
1747221000000|2025-05-14 11:10:00|29591.2|29551.2|29611.2|29571.2|29611.2|29571.2|29589.8|29549.8|281
1747221300000|2025-05-14 11:15:00|29604.8|29564.8|29591.2|29551.2|29604.8|29564.8|29589.8|29549.8|21
1747221600000|2025-05-14 11:20:00|29588.4|29548.4|29609.8|29569.8|29618.4|29578.4|29588.4|29548.4|95
1747221900000|2025-05-14 11:25:00|29611.3|29571.3|29588.4|29548.4|29611.3|29571.3|29588.4|29548.4|117
1747222200000|2025-05-14 11:30:00|29589.8|29549.8|29584.9|29544.9|29589.8|29549.8|29578.4|29538.4|26
1747222500000|2025-05-14 11:35:00|29581.3|29541.3|29588.4|29548.4|29591.3|29551.3|29581.3|29541.3|27
1747222800000|2025-05-14 11:40:00|29584.9|29544.9|29569.9|29529.9|29588.5|29548.5|29568.5|29528.5|75
1747223100000|2025-05-14 11:45:00|29571.3|29531.3|29581.4|29541.4|29581.4|29541.4|29569.9|29529.9|46
1747223400000|2025-05-14 11:50:00|29579.9|29539.9|29578.5|29538.5|29581.4|29541.4|29578.5|29538.5|51
1747223700000|2025-05-14 11:55:00|29569.9|29529.9|29573.5|29533.5|29578.5|29538.5|29568.5|29528.5|179
1747224000000|2025-05-14 12:00:00|29570|29530|29555|29515|29575|29535|29518.5|29478.5|141
1747224300000|2025-05-14 12:05:00|29551.4|29511.4|29521.4|29481.4|29555|29515|29521.4|29481.4|89
1747224600000|2025-05-14 12:10:00|29530|29490|29531.5|29491.5|29541.5|29501.5|29521.5|29481.5|56
1747224900000|2025-05-14 12:15:00|29521.5|29481.5|29521.5|29481.5|29536.5|29496.5|29518.6|29478.6|185
1747225200000|2025-05-14 12:20:00|29525.1|29485.1|29530.1|29490.1|29531.5|29491.5|29521.5|29481.5|73
1747225500000|2025-05-14 12:25:00|29528.6|29488.6|29531.5|29491.5|29540.1|29500.1|29520.1|29480.1|51
1747225800000|2025-05-14 12:30:00|29530.1|29490.1|29541.6|29501.6|29541.6|29501.6|29518.7|29478.7|126
1747226100000|2025-05-14 12:35:00|29545.1|29505.1|29520.1|29480.1|29551.6|29511.6|29518.7|29478.7|82
1747226400000|2025-05-14 12:40:00|29518.7|29478.7|29531.6|29491.6|29548.7|29508.7|29518.7|29478.7|68
1747229400000|2025-05-14 13:30:00|29471.8|29431.8|29411.8|29371.8|29480.3|29440.3|29386.8|29346.8|1493
1747229700000|2025-05-14 13:35:00|29401.8|29361.8|29423.3|29383.3|29431.8|29391.8|29401.8|29361.8|344
1747230000000|2025-05-14 13:40:00|29421.8|29381.8|29383.3|29343.3|29423.3|29383.3|29381.8|29341.8|554
1747230300000|2025-05-14 13:45:00|29391.8|29351.8|29411.9|29371.9|29424.7|29384.7|29384.7|29344.7|952
1747230600000|2025-05-14 13:50:00|29413.3|29373.3|29434.8|29394.8|29434.8|29394.8|29401.9|29361.9|218
1747230900000|2025-05-14 13:55:00|29433.3|29393.3|29424.8|29384.8|29441.9|29401.9|29414.8|29374.8|309
1747231200000|2025-05-14 14:00:00|29423.4|29383.4|29413.4|29373.4|29424.8|29384.8|29384.8|29344.8|661
1747231500000|2025-05-14 14:05:00|29414.8|29374.8|29434.8|29394.8|29454.8|29414.8|29404.8|29364.8|341
1747231800000|2025-05-14 14:10:00|29442|29402|29454.9|29414.9|29464.9|29424.9|29433.4|29393.4|488
1747232100000|2025-05-14 14:15:00|29444.9|29404.9|29478.4|29438.4|29484.9|29444.9|29433.4|29393.4|374
1747232400000|2025-05-14 14:20:00|29474.9|29434.9|29464.9|29424.9|29474.9|29434.9|29443.5|29403.5|211
1747232700000|2025-05-14 14:25:00|29463.5|29423.5|29474.9|29434.9|29484.9|29444.9|29444.9|29404.9|347
1747233000000|2025-05-14 14:30:00|29473.5|29433.5|29422.1|29382.1|29474.9|29434.9|29413.5|29373.5|280
1747233300000|2025-05-14 14:35:00|29423.5|29383.5|29435|29395|29435|29395|29393.5|29353.5|590
1747233600000|2025-05-14 14:40:00|29442.1|29402.1|29442.1|29402.1|29452.1|29412.1|29425|29385|181
1747233900000|2025-05-14 14:45:00|29435|29395|29435|29395|29445|29405|29415|29375|205
1747234200000|2025-05-14 14:50:00|29438.6|29398.6|29452.1|29412.1|29453.6|29413.6|29415|29375|284
1747234500000|2025-05-14 14:55:00|29448.6|29408.6|29455.1|29415.1|29475.1|29435.1|29443.6|29403.6|314
1747234800000|2025-05-14 15:00:00|29452.2|29412.2|29432.2|29392.2|29453.6|29413.6|29413.6|29373.6|268
1747235100000|2025-05-14 15:05:00|29433.6|29393.6|29463.7|29423.7|29472.2|29432.2|29432.2|29392.2|311
1747235400000|2025-05-14 15:10:00|29458.7|29418.7|29442.2|29402.2|29462.2|29422.2|29435.1|29395.1|184
1747235700000|2025-05-14 15:15:00|29443.7|29403.7|29475.1|29435.1|29475.1|29435.1|29435.1|29395.1|312
1747236000000|2025-05-14 15:20:00|29473.7|29433.7|29482.3|29442.3|29485.2|29445.2|29463.7|29423.7|433
1747236300000|2025-05-14 15:25:00|29475.2|29435.2|29452.3|29412.3|29478.7|29438.7|29452.3|29412.3|241
1747236600000|2025-05-14 15:30:00|29445.2|29405.2|29433.8|29393.8|29452.3|29412.3|29432.3|29392.3|339
1747236900000|2025-05-14 15:35:00|29435.2|29395.2|29378.8|29338.8|29435.2|29395.2|29365.2|29325.2|363
1747237200000|2025-05-14 15:40:00|29375.2|29335.2|29375.3|29335.3|29393.8|29353.8|29365.2|29325.2|332
1747237500000|2025-05-14 15:45:00|29373.8|29333.8|29355.3|29315.3|29378.8|29338.8|29355.3|29315.3|318
1747237800000|2025-05-14 15:50:00|29365.3|29325.3|29395.3|29355.3|29402.4|29362.4|29355.3|29315.3|364
1747238100000|2025-05-14 15:55:00|29385.3|29345.3|29375.3|29335.3|29405.3|29365.3|29375.3|29335.3|197
1747238400000|2025-05-14 16:00:00|29365.3|29325.3|29365.3|29325.3|29365.3|29325.3|29355.3|29315.3|484
1747238700000|2025-05-14 16:05:00|29373.9|29333.9|29375.4|29335.4|29385.4|29345.4|29365.3|29325.3|315
1747239000000|2025-05-14 16:10:00|29365.4|29325.4|29385.4|29345.4|29385.4|29345.4|29365.4|29325.4|291
1747239300000|2025-05-14 16:15:00|29388.9|29348.9|29375.4|29335.4|29395.4|29355.4|29373.9|29333.9|389
1747239600000|2025-05-14 16:20:00|29374|29334|29375.4|29335.4|29375.4|29335.4|29374|29334|70
1747239900000|2025-05-14 16:25:00|29374|29334|29365.4|29325.4|29375.4|29335.4|29365.4|29325.4|382
1747240200000|2025-05-14 16:30:00|29364|29324|29365.5|29325.5|29375.5|29335.5|29355.5|29315.5|273
1747240500000|2025-05-14 16:35:00|29369|29329|29365.5|29325.5|29374|29334|29355.5|29315.5|92
1747240800000|2025-05-14 16:40:00|29355.5|29315.5|29365.5|29325.5|29365.5|29325.5|29355.5|29315.5|123
1747241100000|2025-05-14 16:45:00|29372.6|29332.6|29375.5|29335.5|29385.5|29345.5|29365.5|29325.5|405
1747241400000|2025-05-14 16:50:00|29374.1|29334.1|29372.6|29332.6|29374.1|29334.1|29362.6|29322.6|219
1747241700000|2025-05-14 16:55:00|29374.1|29334.1|29382.7|29342.7|29384.1|29344.1|29365.6|29325.6|154
1747242000000|2025-05-14 17:00:00|29384.1|29344.1|29405.6|29365.6|29405.6|29365.6|29382.7|29342.7|118
1747242300000|2025-05-14 17:05:00|29415.6|29375.6|29395.6|29355.6|29415.6|29375.6|29395.6|29355.6|153
1747242600000|2025-05-14 17:10:00|29385.6|29345.6|29395.6|29355.6|29405.6|29365.6|29375.6|29335.6|275
1747242900000|2025-05-14 17:15:00|29394.2|29354.2|29405.7|29365.7|29405.7|29365.7|29375.6|29335.6|515
1747243200000|2025-05-14 17:20:00|29404.2|29364.2|29375.7|29335.7|29405.7|29365.7|29375.7|29335.7|178
1747243500000|2025-05-14 17:25:00|29374.2|29334.2|29365.7|29325.7|29375.7|29335.7|29365.7|29325.7|110
1747243800000|2025-05-14 17:30:00|29375.7|29335.7|29355.7|29315.7|29375.7|29335.7|29345.7|29305.7|249
1747244100000|2025-05-14 17:35:00|29354.3|29314.3|29355.8|29315.8|29355.8|29315.8|29345.7|29305.7|506
1747244400000|2025-05-14 17:40:00|29364.3|29324.3|29345.8|29305.8|29365.8|29325.8|29345.8|29305.8|274
1747244700000|2025-05-14 17:45:00|29344.3|29304.3|29295.8|29255.8|29352.9|29312.9|29285.8|29245.8|588
1747245000000|2025-05-14 17:50:00|29304.3|29264.3|29295.8|29255.8|29305.8|29265.8|29285.8|29245.8|409
1747245300000|2025-05-14 17:55:00|29285.8|29245.8|29304.4|29264.4|29305.8|29265.8|29285.8|29245.8|260
1747245600000|2025-05-14 18:00:00|29305.8|29265.8|29258.8|29218.8|29314.4|29274.4|29258.8|29218.8|1877
1747245900000|2025-05-14 18:05:00|29263.8|29223.8|29258.8|29218.8|29268.8|29228.8|29248.8|29208.8|1371
1747246200000|2025-05-14 18:10:00|29257.3|29217.3|29328.8|29288.8|29347.4|29307.4|29248.8|29208.8|2320
1747246500000|2025-05-14 18:15:00|29327.4|29287.4|29342.4|29302.4|29348.8|29308.8|29308.8|29268.8|1252
1747267200000|2025-05-15 00:00:00|29428.9|29388.9|29637.4|29597.4|29643.9|29603.9|29418.9|29378.9|1262
1747267500000|2025-05-15 00:05:00|29633.9|29593.9|29754.5|29714.5|29764.5|29724.5|29627.4|29587.4|1809
1747267800000|2025-05-15 00:10:00|29756|29716|29696|29656|29774.5|29734.5|29696|29656|531
1747268100000|2025-05-15 00:15:00|29697.5|29657.5|29684.5|29644.5|29713|29673|29676|29636|328
1747268400000|2025-05-15 00:20:00|29674.5|29634.5|29699.5|29659.5|29714.5|29674.5|29664.5|29624.5|185
1747268700000|2025-05-15 00:25:00|29691|29651|29674.6|29634.6|29726|29686|29674.6|29634.6|115
1747269000000|2025-05-15 00:30:00|29676|29636|29687.5|29647.5|29697.5|29657.5|29664.6|29624.6|55
1747269300000|2025-05-15 00:35:00|29692.5|29652.5|29696.1|29656.1|29714.6|29674.6|29684.6|29644.6|158
1747269600000|2025-05-15 00:40:00|29704.6|29664.6|29694.6|29654.6|29704.6|29664.6|29684.6|29644.6|60
1747269900000|2025-05-15 00:45:00|29684.6|29644.6|29736.1|29696.1|29744.6|29704.6|29684.6|29644.6|93
1747270200000|2025-05-15 00:50:00|29737.6|29697.6|29734.7|29694.7|29737.6|29697.6|29724.7|29684.7|84
1747270500000|2025-05-15 00:55:00|29726.2|29686.2|29744.7|29704.7|29746.2|29706.2|29724.7|29684.7|108
1747270800000|2025-05-15 01:00:00|29746.2|29706.2|29754.7|29714.7|29764.7|29724.7|29734.7|29694.7|405
1747271100000|2025-05-15 01:05:00|29749.7|29709.7|29764.7|29724.7|29771.8|29731.8|29746.2|29706.2|530
1747271400000|2025-05-15 01:10:00|29761.8|29721.8|29744.8|29704.8|29764.7|29724.7|29744.7|29704.7|90
1747271700000|2025-05-15 01:15:00|29746.2|29706.2|29747.7|29707.7|29747.7|29707.7|29744.8|29704.8|23
1747272000000|2025-05-15 01:20:00|29744.8|29704.8|29757.8|29717.8|29764.8|29724.8|29744.8|29704.8|27
1747272300000|2025-05-15 01:25:00|29756.3|29716.3|29754.8|29714.8|29767.8|29727.8|29754.8|29714.8|46
1747272600000|2025-05-15 01:30:00|29751.3|29711.3|29724.8|29684.8|29756.3|29716.3|29724.8|29684.8|52
1747272900000|2025-05-15 01:35:00|29726.3|29686.3|29724.9|29684.9|29734.8|29694.8|29706.3|29666.3|46
1747273200000|2025-05-15 01:40:00|29734.9|29694.9|29724.9|29684.9|29734.9|29694.9|29714.9|29674.9|25
1747273500000|2025-05-15 01:45:00|29726.4|29686.4|29726.4|29686.4|29731.4|29691.4|29724.9|29684.9|32
1747273800000|2025-05-15 01:50:00|29724.9|29684.9|29714.9|29674.9|29726.4|29686.4|29714.9|29674.9|11
1747274100000|2025-05-15 01:55:00|29706.4|29666.4|29724.9|29684.9|29724.9|29684.9|29704.9|29664.9|28
1747274400000|2025-05-15 02:00:00|29717.9|29677.9|29715|29675|29726.4|29686.4|29714.9|29674.9|31
1747274700000|2025-05-15 02:05:00|29716.5|29676.5|29736.5|29696.5|29736.5|29696.5|29716.5|29676.5|77
1747275000000|2025-05-15 02:10:00|29745|29705|29736.5|29696.5|29745|29705|29735|29695|70
1747275300000|2025-05-15 02:15:00|29745|29705|29745|29705|29746.5|29706.5|29745|29705|5
1747275600000|2025-05-15 02:20:00|29735|29695|29745|29705|29745|29705|29735|29695|12
1747275900000|2025-05-15 02:25:00|29745.1|29705.1|29755.1|29715.1|29758|29718|29740.1|29700.1|142
1747276200000|2025-05-15 02:30:00|29745.1|29705.1|29755.1|29715.1|29755.1|29715.1|29736.6|29696.6|22
1747276500000|2025-05-15 02:35:00|29746.6|29706.6|29738.1|29698.1|29755.1|29715.1|29735.1|29695.1|32
1747276800000|2025-05-15 02:40:00|29758.1|29718.1|29768.1|29728.1|29773.1|29733.1|29758.1|29718.1|105
1747277100000|2025-05-15 02:45:00|29766.6|29726.6|29758.1|29718.1|29766.6|29726.6|29746.6|29706.6|33
1747277400000|2025-05-15 02:50:00|29768.1|29728.1|29766.7|29726.7|29768.2|29728.2|29748.1|29708.1|12
1747277700000|2025-05-15 02:55:00|29768.2|29728.2|29798.2|29758.2|29798.2|29758.2|29766.7|29726.7|207
1747278000000|2025-05-15 03:00:00|29795.2|29755.2|29786.7|29746.7|29796.7|29756.7|29786.7|29746.7|6
1747278300000|2025-05-15 03:05:00|29785.2|29745.2|29776.7|29736.7|29786.7|29746.7|29776.7|29736.7|35
1747278600000|2025-05-15 03:10:00|29778.2|29738.2|29761.7|29721.7|29781.7|29741.7|29758.2|29718.2|63
1747278900000|2025-05-15 03:15:00|29765.3|29725.3|29776.8|29736.8|29778.3|29738.3|29758.2|29718.2|9
1747279200000|2025-05-15 03:20:00|29775.3|29735.3|29771.8|29731.8|29776.8|29736.8|29768.3|29728.3|29
1747279500000|2025-05-15 03:25:00|29768.3|29728.3|29761.8|29721.8|29775.3|29735.3|29758.3|29718.3|18
1747279800000|2025-05-15 03:30:00|29758.3|29718.3|29775.3|29735.3|29775.3|29735.3|29755.3|29715.3|49
1747280100000|2025-05-15 03:35:00|29776.8|29736.8|29775.4|29735.4|29776.8|29736.8|29766.8|29726.8|55
1747280400000|2025-05-15 03:40:00|29771.9|29731.9|29766.9|29726.9|29771.9|29731.9|29765.4|29725.4|6
1747280700000|2025-05-15 03:45:00|29765.4|29725.4|29765.4|29725.4|29765.4|29725.4|29765.4|29725.4|5
1747281000000|2025-05-15 03:50:00|29756.9|29716.9|29766.9|29726.9|29766.9|29726.9|29755.4|29715.4|7
1747281300000|2025-05-15 03:55:00|29765.4|29725.4|29766.9|29726.9|29768.4|29728.4|29765.4|29725.4|85
1747281600000|2025-05-15 04:00:00|29765.4|29725.4|29775.5|29735.5|29775.5|29735.5|29765.4|29725.4|38
1747281900000|2025-05-15 04:05:00|29777|29737|29785.5|29745.5|29787|29747|29775.5|29735.5|6
1747282200000|2025-05-15 04:10:00|29787|29747|29785.5|29745.5|29787|29747|29785.5|29745.5|2
1747282500000|2025-05-15 04:15:00|29787|29747|29785.5|29745.5|29787|29747|29785.5|29745.5|22
1747282800000|2025-05-15 04:20:00|29787|29747|29785.6|29745.6|29787|29747|29785.5|29745.5|4
1747283100000|2025-05-15 04:25:00|29787.1|29747.1|29785.6|29745.6|29788.6|29748.6|29785.6|29745.6|1
1747283400000|2025-05-15 04:30:00|29787.1|29747.1|29787.1|29747.1|29787.1|29747.1|29785.6|29745.6|2
1747283700000|2025-05-15 04:35:00|29785.6|29745.6|29787.1|29747.1|29795.6|29755.6|29785.6|29745.6|13
1747284000000|2025-05-15 04:40:00|29788.6|29748.6|29795.6|29755.6|29795.6|29755.6|29785.6|29745.6|14
1747284300000|2025-05-15 04:45:00|29797.1|29757.1|29795.7|29755.7|29805.7|29765.7|29795.7|29755.7|139
1747284600000|2025-05-15 04:50:00|29797.2|29757.2|29797.2|29757.2|29797.2|29757.2|29795.7|29755.7|26
1747284900000|2025-05-15 04:55:00|29795.7|29755.7|29795.7|29755.7|29797.2|29757.2|29795.7|29755.7|4
1747285200000|2025-05-15 05:00:00|29785.7|29745.7|29795.7|29755.7|29795.7|29755.7|29785.7|29745.7|27
1747285500000|2025-05-15 05:05:00|||||||||12
1747285800000|2025-05-15 05:10:00|29795.8|29755.8|29815.8|29775.8|29815.8|29775.8|29795.8|29755.8|57
1747286100000|2025-05-15 05:15:00|29807.3|29767.3|29815.8|29775.8|29818.8|29778.8|29805.8|29765.8|224
1747286400000|2025-05-15 05:20:00|29807.3|29767.3|29807.3|29767.3|29810.8|29770.8|29805.8|29765.8|19
1747286700000|2025-05-15 05:25:00|29810.8|29770.8|29807.3|29767.3|29812.3|29772.3|29805.8|29765.8|28
1747287000000|2025-05-15 05:30:00|29805.8|29765.8|29805.8|29765.8|29810.8|29770.8|29795.8|29755.8|55
1747287300000|2025-05-15 05:35:00|29805.9|29765.9|29805.9|29765.9|29805.9|29765.9|29795.9|29755.9|36
1747287600000|2025-05-15 05:40:00|29810.9|29770.9|29815.9|29775.9|29815.9|29775.9|29805.9|29765.9|40
1747287900000|2025-05-15 05:45:00|||||||||2
1747288200000|2025-05-15 05:50:00|29817.4|29777.4|29828.9|29788.9|29828.9|29788.9|29815.9|29775.9|199
1747288500000|2025-05-15 05:55:00|29837.4|29797.4|29856|29816|29856|29816|29837.4|29797.4|70
1747288800000|2025-05-15 06:00:00|29869|29829|29866|29826|29872.5|29832.5|29866|29826|113
1747289100000|2025-05-15 06:05:00|29859|29819|29896|29856|29896|29856|29857.5|29817.5|37
1747289400000|2025-05-15 06:10:00|29891|29851|29896|29856|29896|29856|29887.5|29847.5|116
1747289700000|2025-05-15 06:15:00|29892.5|29852.5|29896|29856|29896|29856|29881|29841|69
1747290000000|2025-05-15 06:20:00|29906|29866|29911.1|29871.1|29916.1|29876.1|29906|29866|83
1747290300000|2025-05-15 06:25:00|29914.6|29874.6|29907.6|29867.6|29916.1|29876.1|29897.6|29857.6|105
1747290600000|2025-05-15 06:30:00|29911.1|29871.1|29916.1|29876.1|29926.1|29886.1|29911.1|29871.1|130
1747290900000|2025-05-15 06:35:00|||||||||34
1747291200000|2025-05-15 06:40:00|||||||||18
1747291500000|2025-05-15 06:45:00|29906.2|29866.2|29907.7|29867.7|29916.2|29876.2|29897.7|29857.7|97
1747291800000|2025-05-15 06:50:00|29916.2|29876.2|29946.2|29906.2|29946.2|29906.2|29916.2|29876.2|183
1747292100000|2025-05-15 06:55:00|29949.7|29909.7|29956.2|29916.2|29956.2|29916.2|29946.2|29906.2|186
1747292400000|2025-05-15 07:00:00|29966.2|29926.2|29986.2|29946.2|29997.7|29957.7|29966.2|29926.2|250
1747292700000|2025-05-15 07:05:00|29992.7|29952.7|29966.2|29926.2|29992.7|29952.7|29946.2|29906.2|153
1747293000000|2025-05-15 07:10:00|29966.3|29926.3|29976.3|29936.3|29986.3|29946.3|29966.3|29926.3|158
1747293300000|2025-05-15 07:15:00|29973.3|29933.3|29939.8|29899.8|29973.3|29933.3|29936.3|29896.3|133
1747293600000|2025-05-15 07:20:00|29943.3|29903.3|29924.8|29884.8|29946.3|29906.3|29896.3|29856.3|262
1747293900000|2025-05-15 07:25:00|29929.8|29889.8|29914.8|29874.8|29929.8|29889.8|29896.3|29856.3|43
1747294200000|2025-05-15 07:30:00|29916.3|29876.3|29933.3|29893.3|29943.3|29903.3|29916.3|29876.3|66
1747294500000|2025-05-15 07:35:00|29933.4|29893.4|29929.9|29889.9|29933.4|29893.4|29923.4|29883.4|50
1747294800000|2025-05-15 07:40:00|29933.4|29893.4|29973.4|29933.4|29973.4|29933.4|29933.4|29893.4|61
1747295100000|2025-05-15 07:45:00|29974.9|29934.9|29993.4|29953.4|29993.4|29953.4|29973.4|29933.4|165
1747295400000|2025-05-15 07:50:00|29989.9|29949.9|30003.4|29963.4|30003.4|29963.4|29983.4|29943.4|149
1747295700000|2025-05-15 07:55:00|30013.4|29973.4|30023.4|29983.4|30023.4|29983.4|30013.4|29973.4|666
1747296000000|2025-05-15 08:00:00|30015|29975|30003.5|29963.5|30020|29980|29995|29955|140
1747296300000|2025-05-15 08:05:00|30005|29965|29983.5|29943.5|30005|29965|29983.5|29943.5|101
1747296600000|2025-05-15 08:10:00|29976.5|29936.5|29953.5|29913.5|29980|29940|29953.5|29913.5|55
1747296900000|2025-05-15 08:15:00|29950|29910|29953.5|29913.5|29953.5|29913.5|29936.5|29896.5|70
1747297200000|2025-05-15 08:20:00|29950|29910|29946.6|29906.6|29953.5|29913.5|29926.6|29886.6|66
1747297500000|2025-05-15 08:25:00|29951.6|29911.6|30003.6|29963.6|30006.6|29966.6|29951.6|29911.6|277
1747297800000|2025-05-15 08:30:00|30005.1|29965.1|30006.6|29966.6|30006.6|29966.6|29985.1|29945.1|113
1747298100000|2025-05-15 08:35:00|30005.1|29965.1|30003.6|29963.6|30006.6|29966.6|30003.6|29963.6|62
1747298400000|2025-05-15 08:40:00|30005.1|29965.1|29983.6|29943.6|30005.1|29965.1|29983.6|29943.6|78
1747298700000|2025-05-15 08:45:00|29985.1|29945.1|29978.7|29938.7|30003.6|29963.6|29968.6|29928.6|117
1747299000000|2025-05-15 08:50:00|29975.2|29935.2|29936.7|29896.7|29983.7|29943.7|29935.2|29895.2|245
1747299300000|2025-05-15 08:55:00|29940.2|29900.2|29973.7|29933.7|29973.7|29933.7|29935.2|29895.2|49
1747299600000|2025-05-15 09:00:00|29970.2|29930.2|29955.2|29915.2|29975.2|29935.2|29955.2|29915.2|89
1747299900000|2025-05-15 09:05:00|29953.7|29913.7|29956.8|29916.8|29956.8|29916.8|29940.2|29900.2|67
1747300200000|2025-05-15 09:10:00|29953.7|29913.7|29945.3|29905.3|29955.3|29915.3|29925.3|29885.3|217
1747300500000|2025-05-15 09:15:00|29952.2|29912.2|29993.8|29953.8|29993.8|29953.8|29952.2|29912.2|111
1747300800000|2025-05-15 09:20:00|29985.3|29945.3|29993.8|29953.8|29993.8|29953.8|29973.8|29933.8|76
1747301100000|2025-05-15 09:25:00|29995.3|29955.3|29993.8|29953.8|30000.3|29960.3|29993.8|29953.8|27
1747301400000|2025-05-15 09:30:00|29995.3|29955.3|29995.3|29955.3|29996.8|29956.8|29992.3|29952.3|72
1747301700000|2025-05-15 09:35:00|29993.8|29953.8|30033.9|29993.9|30048.9|30008.9|29993.8|29953.8|411
1747302000000|2025-05-15 09:40:00|30038.9|29998.9|30048.9|30008.9|30048.9|30008.9|30025.4|29985.4|196
1747302300000|2025-05-15 09:45:00|30045.4|30005.4|30063.9|30023.9|30070.4|30030.4|30028.9|29988.9|253
1747302600000|2025-05-15 09:50:00|30058.9|30018.9|30043.9|30003.9|30058.9|30018.9|30043.9|30003.9|71
1747302900000|2025-05-15 09:55:00|30033.9|29993.9|29995.5|29955.5|30033.9|29993.9|29993.9|29953.9|48
1747303200000|2025-05-15 10:00:00|30003.9|29963.9|30004|29964|30004|29964|29993.9|29953.9|16
1747303500000|2025-05-15 10:05:00|30010.9|29970.9|29984|29944|30014|29974|29984|29944|120
1747303800000|2025-05-15 10:10:00|29994|29954|29984|29944|30004|29964|29984|29944|257
1747304100000|2025-05-15 10:15:00|29985.5|29945.5|29994|29954|29995.5|29955.5|29980.5|29940.5|57
1747304400000|2025-05-15 10:20:00|29987|29947|29970.6|29930.6|29987|29947|29960.5|29920.5|56
1747304700000|2025-05-15 10:25:00|29967.1|29927.1|29984.1|29944.1|29997.1|29957.1|29964|29924|227
1747305000000|2025-05-15 10:30:00|29992.5|29952.5|29994.1|29954.1|29994.1|29954.1|29984.1|29944.1|96
1747305300000|2025-05-15 10:35:00|30004.1|29964.1|30012.6|29972.6|30019.1|29979.1|30004.1|29964.1|59
1747305600000|2025-05-15 10:40:00|30014.1|29974.1|30004.1|29964.1|30014.1|29974.1|29994.1|29954.1|59
1747305900000|2025-05-15 10:45:00|30002.6|29962.6|30012.6|29972.6|30014.1|29974.1|29987.6|29947.6|68
1747306200000|2025-05-15 10:50:00|30011.1|29971.1|30002.6|29962.6|30012.6|29972.6|30001.1|29961.1|58
1747306500000|2025-05-15 10:55:00|30001.1|29961.1|30002.7|29962.7|30012.7|29972.7|29982.7|29942.7|97
1747306800000|2025-05-15 11:00:00|30004.2|29964.2|30012.7|29972.7|30014.2|29974.2|29984.2|29944.2|169
1747307100000|2025-05-15 11:05:00|30006.2|29966.2|29997.7|29957.7|30007.7|29967.7|29992.7|29952.7|53
1747307400000|2025-05-15 11:10:00|30001.2|29961.2|29964.2|29924.2|30004.2|29964.2|29942.7|29902.7|328
1747307700000|2025-05-15 11:15:00|29962.7|29922.7|30002.7|29962.7|30002.7|29962.7|29962.7|29922.7|73
1747308000000|2025-05-15 11:20:00|30004.3|29964.3|30001.3|29961.3|30014.3|29974.3|29992.8|29952.8|111
1747308300000|2025-05-15 11:25:00|30002.8|29962.8|30031.3|29991.3|30031.3|29991.3|30001.3|29961.3|189
1747308600000|2025-05-15 11:30:00|30021.3|29981.3|29981.3|29941.3|30031.3|29991.3|29981.3|29941.3|132
1747308900000|2025-05-15 11:35:00|29991.3|29951.3|29931.3|29891.3|29991.3|29951.3|29912.8|29872.8|136
1747309200000|2025-05-15 11:40:00|29932.8|29892.8|29954.4|29914.4|29954.4|29914.4|29931.3|29891.3|30
1747309500000|2025-05-15 11:45:00|29962.9|29922.9|29974.4|29934.4|29982.9|29942.9|29942.9|29902.9|132
1747309800000|2025-05-15 11:50:00|29967.9|29927.9|30004.4|29964.4|30017.9|29977.9|29964.4|29924.4|238
1747310100000|2025-05-15 11:55:00|30002.9|29962.9|30014.4|29974.4|30024.4|29984.4|29994.4|29954.4|258
1747310400000|2025-05-15 12:00:00|30017.9|29977.9|30011.4|29971.4|30022.9|29982.9|29989.4|29949.4|139
1747310700000|2025-05-15 12:05:00|30021.4|29981.4|30034.5|29994.5|30052.9|30012.9|30014.5|29974.5|156
1747311000000|2025-05-15 12:10:00|30038|29998|30041.5|30001.5|30051.5|30011.5|30034.5|29994.5|123
1747311300000|2025-05-15 12:15:00|30043|30003|30023|29983|30044.5|30004.5|30003|29963|251
1747311600000|2025-05-15 12:20:00|30021.5|29981.5|30034.5|29994.5|30034.5|29994.5|30021.5|29981.5|317
1747311900000|2025-05-15 12:25:00|30033|29993|30038|29998|30054.5|30014.5|30028|29988|306
1747312200000|2025-05-15 12:30:00|30039.6|29999.6|30053.1|30013.1|30071.5|30031.5|30034.6|29994.6|179
1747312500000|2025-05-15 12:35:00|30061.5|30021.5|30063.1|30023.1|30074.6|30034.6|30051.5|30011.5|287
1747312800000|2025-05-15 12:40:00|30068.1|30028.1|29924.6|29884.6|30071.6|30031.6|29924.6|29884.6|967
1747315800000|2025-05-15 13:30:00|29888.3|29848.3|29736.3|29696.3|29974.8|29934.8|29727.9|29687.9|3278
1747316100000|2025-05-15 13:35:00|29734.8|29694.8|29707.9|29667.9|29756.3|29716.3|29667.9|29627.9|1730
1747316400000|2025-05-15 13:40:00|29706.4|29666.4|29736.4|29696.4|29746.4|29706.4|29697.9|29657.9|643
1747316700000|2025-05-15 13:45:00|29744.9|29704.9|29716.4|29676.4|29756.4|29716.4|29706.4|29666.4|994
1747317000000|2025-05-15 13:50:00|29717.9|29677.9|29766.4|29726.4|29778|29738|29717.9|29677.9|568
1747317300000|2025-05-15 13:55:00|29768|29728|29711.4|29671.4|29774.9|29734.9|29708|29668|400
1747317600000|2025-05-15 14:00:00|29714.9|29674.9|29668|29628|29714.9|29674.9|29648|29608|413
1747317900000|2025-05-15 14:05:00|29666.5|29626.5|29588|29548|29668|29628|29573|29533|934
1747318200000|2025-05-15 14:10:00|29584.5|29544.5|29586.1|29546.1|29601.1|29561.1|29561.1|29521.1|908
1747318500000|2025-05-15 14:15:00|29589.6|29549.6|29531.1|29491.1|29591.1|29551.1|29491.1|29451.1|971
1747318800000|2025-05-15 14:20:00|29544.6|29504.6|29481.1|29441.1|29549.6|29509.6|29481.1|29441.1|662
1747319100000|2025-05-15 14:25:00|29489.6|29449.6|29491.2|29451.2|29511.1|29471.1|29481.1|29441.1|810
1747319400000|2025-05-15 14:30:00|29489.6|29449.6|29461.2|29421.2|29491.2|29451.2|29421.2|29381.2|965
1747319700000|2025-05-15 14:35:00|29471.2|29431.2|29491.2|29451.2|29501.2|29461.2|29441.2|29401.2|757
1747320000000|2025-05-15 14:40:00|29489.7|29449.7|29471.2|29431.2|29501.2|29461.2|29441.2|29401.2|634
1747320300000|2025-05-15 14:45:00|29479.7|29439.7|29481.2|29441.2|29501.2|29461.2|29461.2|29421.2|601
1747320600000|2025-05-15 14:50:00|29484.7|29444.7|29469.7|29429.7|29531.3|29491.3|29461.3|29421.3|422
1747320900000|2025-05-15 14:55:00|29466.3|29426.3|29456.3|29416.3|29471.3|29431.3|29451.3|29411.3|300
1747321200000|2025-05-15 15:00:00|29451.3|29411.3|29468.2|29428.2|29471.3|29431.3|29441.3|29401.3|395
1747321500000|2025-05-15 15:05:00|29468.3|29428.3|29484.8|29444.8|29489.8|29449.8|29458.3|29418.3|345
1747321800000|2025-05-15 15:10:00|29488.3|29448.3|29489.8|29449.8|29499.8|29459.8|29471.3|29431.3|290
1747322100000|2025-05-15 15:15:00|29499.8|29459.8|29481.4|29441.4|29531.4|29491.4|29479.8|29439.8|229
1747322400000|2025-05-15 15:20:00|29479.8|29439.8|29456.4|29416.4|29491.4|29451.4|29441.4|29401.4|352
1747322700000|2025-05-15 15:25:00|29459.9|29419.9|29461.4|29421.4|29466.4|29426.4|29451.4|29411.4|223
1747323000000|2025-05-15 15:30:00|29459.9|29419.9|29421.4|29381.4|29461.4|29421.4|29421.4|29381.4|376
1747323300000|2025-05-15 15:35:00|29426.4|29386.4|29431.5|29391.5|29441.5|29401.5|29411.4|29371.4|474
1747323600000|2025-05-15 15:40:00|29439.9|29399.9|29431.5|29391.5|29451.5|29411.5|29429.9|29389.9|132
1747323900000|2025-05-15 15:45:00|29435|29395|29451.5|29411.5|29471.5|29431.5|29430|29390|397
1747324200000|2025-05-15 15:50:00|29455|29415|29490|29450|29490|29450|29451.5|29411.5|480
1747324500000|2025-05-15 15:55:00|29491.5|29451.5|29511.5|29471.5|29520|29480|29490|29450|274
1747324800000|2025-05-15 16:00:00|29518.5|29478.5|29520|29480|29541.6|29501.6|29513.1|29473.1|283
1747325100000|2025-05-15 16:05:00|29518.5|29478.5|29491.6|29451.6|29538.5|29498.5|29491.6|29451.6|607
1747325400000|2025-05-15 16:10:00|29496.6|29456.6|29496.6|29456.6|29511.6|29471.6|29490.1|29450.1|161
1747325700000|2025-05-15 16:15:00|29500.1|29460.1|29511.6|29471.6|29516.6|29476.6|29500.1|29460.1|83
1747326000000|2025-05-15 16:20:00|29520.1|29480.1|29570.1|29530.1|29571.7|29531.7|29520.1|29480.1|263
1747326300000|2025-05-15 16:25:00|29565.1|29525.1|29580.1|29540.1|29585.1|29545.1|29550.1|29510.1|182
1747326600000|2025-05-15 16:30:00|29571.7|29531.7|29548.6|29508.6|29571.7|29531.7|29541.7|29501.7|186
1747326900000|2025-05-15 16:35:00|29550.2|29510.2|29581.7|29541.7|29581.7|29541.7|29548.6|29508.6|239
1747327200000|2025-05-15 16:40:00|29580.2|29540.2|29625.2|29585.2|29625.2|29585.2|29570.2|29530.2|249
1747327500000|2025-05-15 16:45:00|29628.7|29588.7|29631.8|29591.8|29641.7|29601.7|29611.8|29571.8|420
1747327800000|2025-05-15 16:50:00|29635.2|29595.2|29618.7|29578.7|29641.8|29601.8|29610.2|29570.2|451
1747328100000|2025-05-15 16:55:00|29620.2|29580.2|29628.7|29588.7|29645.3|29605.3|29620.2|29580.2|149
1747328400000|2025-05-15 17:00:00|29630.3|29590.3|29598.8|29558.8|29631.8|29591.8|29591.8|29551.8|216
1747328700000|2025-05-15 17:05:00|29608.8|29568.8|29601.9|29561.9|29610.3|29570.3|29588.8|29548.8|77
1747329000000|2025-05-15 17:10:00|29608.8|29568.8|29618.8|29578.8|29618.8|29578.8|29580.3|29540.3|154
1747329300000|2025-05-15 17:15:00|29620.3|29580.3|29623.8|29583.8|29623.8|29583.8|29588.8|29548.8|124
1747329600000|2025-05-15 17:20:00|29628.8|29588.8|29648.8|29608.8|29658.8|29618.8|29628.8|29588.8|264
1747329900000|2025-05-15 17:25:00|29653.8|29613.8|29668.9|29628.9|29668.9|29628.9|29638.9|29598.9|246
1747330200000|2025-05-15 17:30:00|29678.9|29638.9|29688.9|29648.9|29695.4|29655.4|29668.9|29628.9|464
1747330500000|2025-05-15 17:35:00|29687.3|29647.3|29705.8|29665.8|29705.8|29665.8|29675.8|29635.8|743
1747330800000|2025-05-15 17:40:00|29708.9|29668.9|29677.4|29637.4|29708.9|29668.9|29668.9|29628.9|587
1747331100000|2025-05-15 17:45:00|29678.9|29638.9|29747.4|29707.4|29747.4|29707.4|29675.8|29635.8|440
1747331400000|2025-05-15 17:50:00|29745.9|29705.9|29747.4|29707.4|29755.9|29715.9|29727.4|29687.4|695
1747331700000|2025-05-15 17:55:00|29745.9|29705.9|29737.4|29697.4|29759|29719|29735.9|29695.9|538
1747332000000|2025-05-15 18:00:00|29745.9|29705.9|29715.9|29675.9|29755.9|29715.9|29705.9|29665.9|685
1747332300000|2025-05-15 18:05:00|29710.9|29670.9|29765.9|29725.9|29785.9|29745.9|29710.9|29670.9|924
1747332600000|2025-05-15 18:10:00|29772.5|29732.5|29766|29726|29796|29756|29757.5|29717.5|1967
1747332900000|2025-05-15 18:15:00|29771|29731|29757.9|29717.9|29796|29756|29757.9|29717.9|928
1747353600000|2025-05-16 00:00:00|29805.8|29765.8|29885.8|29845.8|29905.8|29865.8|29720.8|29680.8|448
1747353900000|2025-05-16 00:05:00|29887.4|29847.4|29855.9|29815.9|29910.8|29870.8|29855.9|29815.9|68
1747354200000|2025-05-16 00:10:00|29859.3|29819.3|29804.3|29764.3|29860.9|29820.9|29804.3|29764.3|89
1747354500000|2025-05-16 00:15:00|29805.9|29765.9|29814.3|29774.3|29824.3|29784.3|29795.9|29755.9|91
1747354800000|2025-05-16 00:20:00|29820.9|29780.9|29814.4|29774.4|29825.9|29785.9|29805.9|29765.9|70
1747355100000|2025-05-16 00:25:00|29815.9|29775.9|29795.9|29755.9|29827.5|29787.5|29794.4|29754.4|40
1747355400000|2025-05-16 00:30:00|29794.4|29754.4|29786|29746|29794.4|29754.4|29760.9|29720.9|100
1747355700000|2025-05-16 00:35:00|29787.5|29747.5|29784.4|29744.4|29796|29756|29784.4|29744.4|20
1747356000000|2025-05-16 00:40:00|29786|29746|29784.4|29744.4|29796|29756|29784.4|29744.4|16
1747356300000|2025-05-16 00:45:00|29781|29741|29781|29741|29784.4|29744.4|29766|29726|21
1747356600000|2025-05-16 00:50:00|29777.6|29737.6|29766|29726|29787.6|29747.6|29766|29726|41
1747356900000|2025-05-16 00:55:00|29757.6|29717.6|29757.6|29717.6|29764.5|29724.5|29756|29716|17
1747357200000|2025-05-16 01:00:00|29747.6|29707.6|29737.6|29697.6|29767.6|29727.6|29737.6|29697.6|138
1747357500000|2025-05-16 01:05:00|29746.1|29706.1|29726.1|29686.1|29746.1|29706.1|29724.5|29684.5|116
1747357800000|2025-05-16 01:10:00|29727.7|29687.7|29716.1|29676.1|29727.7|29687.7|29687.7|29647.7|76
1747358100000|2025-05-16 01:15:00|29717.7|29677.7|29747.7|29707.7|29747.7|29707.7|29716.1|29676.1|47
1747358400000|2025-05-16 01:20:00|29757.7|29717.7|29736.2|29696.2|29757.7|29717.7|29727.7|29687.7|46
1747358700000|2025-05-16 01:25:00|29734.6|29694.6|29764.6|29724.6|29764.6|29724.6|29724.6|29684.6|16
1747359000000|2025-05-16 01:30:00|29766.2|29726.2|29776.2|29736.2|29776.2|29736.2|29756.2|29716.2|15
1747359300000|2025-05-16 01:35:00|29774.6|29734.6|29781.2|29741.2|29791.2|29751.2|29756.2|29716.2|64
1747359600000|2025-05-16 01:40:00|29777.8|29737.8|29731.2|29691.2|29784.7|29744.7|29724.7|29684.7|96
1747359900000|2025-05-16 01:45:00|29734.7|29694.7|29716.3|29676.3|29741.2|29701.2|29711.3|29671.3|31
1747360200000|2025-05-16 01:50:00|29714.7|29674.7|29744.7|29704.7|29744.7|29704.7|29704.7|29664.7|48
1747360500000|2025-05-16 01:55:00|29741.3|29701.3|29714.7|29674.7|29744.7|29704.7|29714.7|29674.7|10
1747360800000|2025-05-16 02:00:00|29716.3|29676.3|29724.8|29684.8|29726.3|29686.3|29706.3|29666.3|7
1747361100000|2025-05-16 02:05:00|29726.3|29686.3|29734.8|29694.8|29734.8|29694.8|29724.8|29684.8|17
1747361400000|2025-05-16 02:10:00|29736.3|29696.3|29731.4|29691.4|29736.4|29696.4|29724.8|29684.8|18
1747361700000|2025-05-16 02:15:00|29734.8|29694.8|29708|29668|29734.8|29694.8|29708|29668|25
1747362000000|2025-05-16 02:20:00|29711.4|29671.4|29668|29628|29716.4|29676.4|29668|29628|102
1747362300000|2025-05-16 02:25:00|29676.4|29636.4|29696.4|29656.4|29698|29658|29666.4|29626.4|168
1747362600000|2025-05-16 02:30:00|29698|29658|29701.4|29661.4|29701.4|29661.4|29676.4|29636.4|73
1747362900000|2025-05-16 02:35:00|29696.4|29656.4|29676.5|29636.5|29704.9|29664.9|29676.5|29636.5|8
1747363200000|2025-05-16 02:40:00|29674.9|29634.9|29691.5|29651.5|29696.5|29656.5|29674.9|29634.9|22
1747363500000|2025-05-16 02:45:00|29688.1|29648.1|29706.5|29666.5|29716.5|29676.5|29684.9|29644.9|46
1747363800000|2025-05-16 02:50:00|29711.5|29671.5|29721.5|29681.5|29738.1|29698.1|29706.5|29666.5|47
1747364100000|2025-05-16 02:55:00|29725|29685|29715|29675|29725|29685|29701.5|29661.5|59
1747364400000|2025-05-16 03:00:00|29706.5|29666.5|29725|29685|29725|29685|29696.6|29656.6|177
1747364700000|2025-05-16 03:05:00|29716.6|29676.6|29715|29675|29731.6|29691.6|29710|29670|69
1747365000000|2025-05-16 03:10:00|29711.6|29671.6|29705|29665|29715|29675|29705|29665|34
1747365300000|2025-05-16 03:15:00|29700|29660|29705.1|29665.1|29715|29675|29700|29660|20
1747365600000|2025-05-16 03:20:00|29696.6|29656.6|29705.1|29665.1|29705.1|29665.1|29695.1|29655.1|4
1747365900000|2025-05-16 03:25:00|29696.7|29656.7|29745.1|29705.1|29755.1|29715.1|29695.1|29655.1|98
1747366200000|2025-05-16 03:30:00|29740.1|29700.1|29725.1|29685.1|29740.1|29700.1|29720.1|29680.1|14
1747366500000|2025-05-16 03:35:00|29715.1|29675.1|29706.7|29666.7|29715.1|29675.1|29705.1|29665.1|2
1747366800000|2025-05-16 03:40:00|29705.1|29665.1|29705.2|29665.2|29706.7|29666.7|29700.1|29660.1|5
1747367100000|2025-05-16 03:45:00|29706.7|29666.7|29715.2|29675.2|29715.2|29675.2|29705.2|29665.2|11
1747367400000|2025-05-16 03:50:00|29720.2|29680.2|29725.2|29685.2|29725.2|29685.2|29720.2|29680.2|4
1747367700000|2025-05-16 03:55:00|29718.4|29678.4|29715.2|29675.2|29720.2|29680.2|29715.2|29675.2|13
1747368000000|2025-05-16 04:00:00|||||||||10
1747368300000|2025-05-16 04:05:00|29706.8|29666.8|29715.3|29675.3|29715.3|29675.3|29705.2|29665.2|13
1747368600000|2025-05-16 04:10:00|29705.3|29665.3|29695.3|29655.3|29705.3|29665.3|29695.3|29655.3|5
1747368900000|2025-05-16 04:15:00|29696.9|29656.9|29695.3|29655.3|29705.3|29665.3|29695.3|29655.3|15
1747369200000|2025-05-16 04:20:00|29696.9|29656.9|29756.9|29716.9|29761.9|29721.9|29696.9|29656.9|55
1747369500000|2025-05-16 04:25:00|29748.5|29708.5|29716.9|29676.9|29748.5|29708.5|29711.9|29671.9|35
1747369800000|2025-05-16 04:30:00|29725.3|29685.3|29726.9|29686.9|29730.4|29690.4|29711.9|29671.9|34
1747370100000|2025-05-16 04:35:00|29725.4|29685.4|29737|29697|29737|29697|29725.4|29685.4|3
1747370400000|2025-05-16 04:40:00|29735.4|29695.4|29735.4|29695.4|29737|29697|29727|29687|18
1747370700000|2025-05-16 04:45:00|29737|29697|29732|29692|29747|29707|29718.6|29678.6|49
1747371000000|2025-05-16 04:50:00|29727|29687|29712|29672|29727|29687|29708.6|29668.6|16
1747371300000|2025-05-16 04:55:00|29715.4|29675.4|29708.6|29668.6|29717|29677|29705.5|29665.5|5
1747371600000|2025-05-16 05:00:00|29707|29667|29715.5|29675.5|29718.6|29678.6|29703.6|29663.6|24
1747371900000|2025-05-16 05:05:00|29707.1|29667.1|29697.1|29657.1|29707.1|29667.1|29697.1|29657.1|9
1747372200000|2025-05-16 05:10:00|29702.1|29662.1|29698.7|29658.7|29702.1|29662.1|29697.1|29657.1|0
1747372500000|2025-05-16 05:15:00|29697.1|29657.1|29695.5|29655.5|29705.5|29665.5|29695.5|29655.5|7
1747372800000|2025-05-16 05:20:00|29702.1|29662.1|29702.1|29662.1|29705.6|29665.6|29695.5|29655.5|28
1747373100000|2025-05-16 05:25:00|29698.7|29658.7|29715.6|29675.6|29717.2|29677.2|29697.1|29657.1|4
1747373400000|2025-05-16 05:30:00|29717.2|29677.2|29697.2|29657.2|29718.7|29678.7|29695.6|29655.6|23
1747373700000|2025-05-16 05:35:00|29695.6|29655.6|29697.2|29657.2|29702.2|29662.2|29695.6|29655.6|6
1747374000000|2025-05-16 05:40:00|29695.6|29655.6|29707.2|29667.2|29708.8|29668.8|29687.2|29647.2|7
1747374300000|2025-05-16 05:45:00|29708.8|29668.8|29725.7|29685.7|29727.2|29687.2|29707.2|29667.2|4
1747374600000|2025-05-16 05:50:00|29732.2|29692.2|29712.3|29672.3|29732.2|29692.2|29710.7|29670.7|7
1747374900000|2025-05-16 05:55:00|29710.7|29670.7|29708.9|29668.9|29710.7|29670.7|29705.7|29665.7|1
1747375200000|2025-05-16 06:00:00|29707.3|29667.3|29717.3|29677.3|29717.3|29677.3|29705.7|29665.7|2
1747375500000|2025-05-16 06:05:00|29715.7|29675.7|29718.9|29678.9|29725.7|29685.7|29705.7|29665.7|43
1747375800000|2025-05-16 06:10:00|29722.3|29682.3|29715.8|29675.8|29728.9|29688.9|29715.7|29675.7|10
1747376100000|2025-05-16 06:15:00|29707.3|29667.3|29715.8|29675.8|29722.4|29682.4|29705.8|29665.8|11
1747376400000|2025-05-16 06:20:00|29707.4|29667.4|29705.8|29665.8|29708.9|29668.9|29697.4|29657.4|16
1747376700000|2025-05-16 06:25:00|29707.4|29667.4|29695.8|29655.8|29707.4|29667.4|29695.8|29655.8|3
1747377000000|2025-05-16 06:30:00|29697.4|29657.4|29685.8|29645.8|29697.4|29657.4|29677.4|29637.4|6
1747377300000|2025-05-16 06:35:00|29687.4|29647.4|29697.4|29657.4|29699|29659|29685.8|29645.8|15
1747377600000|2025-05-16 06:40:00|29695.9|29655.9|29707.5|29667.5|29707.5|29667.5|29685.9|29645.9|9
1747377900000|2025-05-16 06:45:00|29705.9|29665.9|29692.5|29652.5|29709.1|29669.1|29692.5|29652.5|6
1747378200000|2025-05-16 06:50:00|29697.5|29657.5|29715.9|29675.9|29715.9|29675.9|29695.9|29655.9|31
1747378500000|2025-05-16 06:55:00|29717.5|29677.5|29735.9|29695.9|29765.9|29725.9|29715.9|29675.9|68
1747378800000|2025-05-16 07:00:00|29737.5|29697.5|29716|29676|29742.5|29702.5|29680.9|29640.9|75
1747379100000|2025-05-16 07:05:00|29717.5|29677.5|29697.6|29657.6|29717.5|29677.5|29696|29656|20
1747379400000|2025-05-16 07:10:00|29699.1|29659.1|29712.6|29672.6|29716|29676|29696|29656|28
1747379700000|2025-05-16 07:15:00|29716|29676|29736|29696|29736|29696|29716|29676|19
1747380000000|2025-05-16 07:20:00|29727.6|29687.6|29677.6|29637.6|29736|29696|29676|29636|118
1747380300000|2025-05-16 07:25:00|29681|29641|29707.6|29667.6|29709.2|29669.2|29681|29641|75
1747380600000|2025-05-16 07:30:00|29709.2|29669.2|29732.7|29692.7|29732.7|29692.7|29697.6|29657.6|66
1747380900000|2025-05-16 07:35:00|29736.1|29696.1|29757.7|29717.7|29766.1|29726.1|29736.1|29696.1|102
1747381200000|2025-05-16 07:40:00|29756.1|29716.1|29772.7|29732.7|29789.3|29749.3|29756.1|29716.1|154
1747381500000|2025-05-16 07:45:00|29771.1|29731.1|29787.7|29747.7|29789.3|29749.3|29766.1|29726.1|66
1747381800000|2025-05-16 07:50:00|29786.1|29746.1|29756.2|29716.2|29786.1|29746.1|29756.1|29716.1|112
1747382100000|2025-05-16 07:55:00|29752.7|29712.7|29761.2|29721.2|29776.2|29736.2|29746.2|29706.2|132
1747382400000|2025-05-16 08:00:00|29757.8|29717.8|29782.8|29742.8|29786.2|29746.2|29756.2|29716.2|38
1747382700000|2025-05-16 08:05:00|29779.4|29739.4|29787.8|29747.8|29789.4|29749.4|29769.4|29729.4|24
1747383000000|2025-05-16 08:10:00|29789.4|29749.4|29779.4|29739.4|29789.4|29749.4|29779.4|29739.4|23
1747383300000|2025-05-16 08:15:00|29769.4|29729.4|29729.4|29689.4|29779.4|29739.4|29717.8|29677.8|59
1747383600000|2025-05-16 08:20:00|29732.8|29692.8|29734.5|29694.5|29739.5|29699.5|29719.4|29679.4|32
1747383900000|2025-05-16 08:25:00|29739.5|29699.5|29749.5|29709.5|29757.9|29717.9|29727.9|29687.9|80
1747384200000|2025-05-16 08:30:00|29747.9|29707.9|29769.5|29729.5|29769.5|29729.5|29747.9|29707.9|14
1747384500000|2025-05-16 08:35:00|29774.5|29734.5|29789.5|29749.5|29789.5|29749.5|29767.9|29727.9|50
1747384800000|2025-05-16 08:40:00|29807.9|29767.9|29809.5|29769.5|29819.5|29779.5|29807.9|29767.9|109
1747385100000|2025-05-16 08:45:00|29807.9|29767.9|29768|29728|29809.5|29769.5|29753|29713|78
1747385400000|2025-05-16 08:50:00|29769.6|29729.6|29789.6|29749.6|29789.6|29749.6|29749.6|29709.6|97
1747385700000|2025-05-16 08:55:00|29798|29758|29779.6|29739.6|29798|29758|29778|29738|10
1747386000000|2025-05-16 09:00:00|29778|29738|29779.6|29739.6|29798|29758|29769.6|29729.6|71
1747386300000|2025-05-16 09:05:00|29778|29738|29756.5|29716.5|29784.6|29744.6|29756.5|29716.5|72
1747386600000|2025-05-16 09:10:00|29749.6|29709.6|29769.7|29729.7|29769.7|29729.7|29743|29703|136
1747386900000|2025-05-16 09:15:00|29759.7|29719.7|29779.7|29739.7|29779.7|29739.7|29759.7|29719.7|37
1747387200000|2025-05-16 09:20:00|29778.1|29738.1|29796.3|29756.3|29809.7|29769.7|29776.5|29736.5|98
1747387500000|2025-05-16 09:25:00|29792.9|29752.9|29771.3|29731.3|29792.9|29752.9|29749.7|29709.7|138
1747387800000|2025-05-16 09:30:00|29769.7|29729.7|29759.7|29719.7|29771.3|29731.3|29749.7|29709.7|88
1747388100000|2025-05-16 09:35:00|29761.3|29721.3|29719.8|29679.8|29761.3|29721.3|29709.8|29669.8|36
1747388400000|2025-05-16 09:40:00|29721.4|29681.4|29734.8|29694.8|29739.8|29699.8|29711.4|29671.4|44
1747388700000|2025-05-16 09:45:00|29731.4|29691.4|29809.8|29769.8|29809.8|29769.8|29729.8|29689.8|145
1747389000000|2025-05-16 09:50:00|29806.4|29766.4|29779.8|29739.8|29811.4|29771.4|29776.4|29736.4|42
1747389300000|2025-05-16 09:55:00|29771.4|29731.4|29721.4|29681.4|29773|29733|29719.8|29679.8|91
1747389600000|2025-05-16 10:00:00|29719.8|29679.8|29699.9|29659.9|29721.4|29681.4|29686.4|29646.4|131
1747389900000|2025-05-16 10:05:00|29698.3|29658.3|29678.3|29638.3|29699.9|29659.9|29668.3|29628.3|116
1747390200000|2025-05-16 10:10:00|29679.9|29639.9|29673.3|29633.3|29689.9|29649.9|29668.3|29628.3|41
1747390500000|2025-05-16 10:15:00|29674.9|29634.9|29659.9|29619.9|29674.9|29634.9|29658.3|29618.3|75
1747390800000|2025-05-16 10:20:00|29658.3|29618.3|29699.9|29659.9|29708.3|29668.3|29658.3|29618.3|38
1747391100000|2025-05-16 10:25:00|29698.3|29658.3|29700|29660|29700|29660|29679.9|29639.9|13
1747391400000|2025-05-16 10:30:00|29701.6|29661.6|29688.4|29648.4|29708.4|29668.4|29680|29640|39
1747391700000|2025-05-16 10:35:00|29685|29645|29688.4|29648.4|29690|29650|29680|29640|20
1747392000000|2025-05-16 10:40:00|29690|29650|29690|29650|29700|29660|29678.4|29638.4|48
1747392300000|2025-05-16 10:45:00|29685|29645|29678.4|29638.4|29685|29645|29678.4|29638.4|27
1747392600000|2025-05-16 10:50:00|29670|29630|29660.1|29620.1|29695.1|29655.1|29648.5|29608.5|59
1747392900000|2025-05-16 10:55:00|29655.1|29615.1|29660.1|29620.1|29670.1|29630.1|29631.7|29591.7|186
1747393200000|2025-05-16 11:00:00|29655.1|29615.1|29660.1|29620.1|29670.1|29630.1|29648.5|29608.5|75
1747393500000|2025-05-16 11:05:00|29650.1|29610.1|29675.1|29635.1|29680.1|29640.1|29650.1|29610.1|35
1747393800000|2025-05-16 11:10:00|29671.7|29631.7|29630.1|29590.1|29671.7|29631.7|29630.1|29590.1|141
1747394100000|2025-05-16 11:15:00|29626.7|29586.7|29640.2|29600.2|29641.8|29601.8|29621.7|29581.7|26
1747394400000|2025-05-16 11:20:00|29641.8|29601.8|29630.2|29590.2|29641.8|29601.8|29630.2|29590.2|14
1747394700000|2025-05-16 11:25:00|29631.8|29591.8|29640.2|29600.2|29641.8|29601.8|29623.4|29583.4|64
1747395000000|2025-05-16 11:30:00|29641.8|29601.8|29660.2|29620.2|29670.2|29630.2|29623.4|29583.4|227
1747395300000|2025-05-16 11:35:00|29656.8|29616.8|29651.9|29611.9|29660.2|29620.2|29641.8|29601.8|70
1747395600000|2025-05-16 11:40:00|29653.5|29613.5|29623.5|29583.5|29653.5|29613.5|29623.5|29583.5|129
1747395900000|2025-05-16 11:45:00|29611.9|29571.9|29601.9|29561.9|29613.5|29573.5|29596.9|29556.9|66
1747396200000|2025-05-16 11:50:00|29598.5|29558.5|29571.9|29531.9|29598.5|29558.5|29560.3|29520.3|119
1747396500000|2025-05-16 11:55:00|29573.5|29533.5|29583.5|29543.5|29601.9|29561.9|29561.9|29521.9|167
1747396800000|2025-05-16 12:00:00|29591.9|29551.9|29650.4|29610.4|29650.4|29610.4|29581.9|29541.9|198
1747397100000|2025-05-16 12:05:00|29647|29607|29607|29567|29647|29607|29603.6|29563.6|67
1747397400000|2025-05-16 12:10:00|29610.4|29570.4|29662|29622|29663.6|29623.6|29603.6|29563.6|152
1747397700000|2025-05-16 12:15:00|29653.6|29613.6|29630.4|29590.4|29653.6|29613.6|29613.6|29573.6|103
1747398000000|2025-05-16 12:20:00|29623.6|29583.6|29623.6|29583.6|29632|29592|29612|29572|62
1747398300000|2025-05-16 12:25:00|29632|29592|29632.1|29592.1|29643.7|29603.7|29622|29582|104
1747398600000|2025-05-16 12:30:00|29623.7|29583.7|29607.1|29567.1|29632.1|29592.1|29590.5|29550.5|203
1747398900000|2025-05-16 12:35:00|29612.1|29572.1|29603.7|29563.7|29622.1|29582.1|29590.5|29550.5|150
1747399200000|2025-05-16 12:40:00|29612.1|29572.1|29622.1|29582.1|29662.1|29622.1|29600.5|29560.5|205
1747402200000|2025-05-16 13:30:00|29617.3|29577.3|29660.7|29620.7|29693.9|29653.9|29612.3|29572.3|1511
1747402500000|2025-05-16 13:35:00|29662.3|29622.3|29760.7|29720.7|29767.5|29727.5|29662.3|29622.3|636
1747402800000|2025-05-16 13:40:00|29754.1|29714.1|29679.2|29639.2|29760.7|29720.7|29670.8|29630.8|478
1747403100000|2025-05-16 13:45:00|29680.8|29640.8|29689.2|29649.2|29709.2|29669.2|29660.8|29620.8|263
1747403400000|2025-05-16 13:50:00|29680.8|29640.8|29675.8|29635.8|29690.8|29650.8|29670.8|29630.8|176
1747403700000|2025-05-16 13:55:00|29670.8|29630.8|29640.8|29600.8|29680.8|29640.8|29639.2|29599.2|203
1747404000000|2025-05-16 14:00:00|29644.2|29604.2|29555.8|29515.8|29655.8|29615.8|29540.8|29500.8|771
1747404300000|2025-05-16 14:05:00|29560.8|29520.8|29570.9|29530.9|29582.5|29542.5|29550.9|29510.9|457
1747404600000|2025-05-16 14:10:00|29567.5|29527.5|29504.1|29464.1|29567.5|29527.5|29504.1|29464.1|397
1747404900000|2025-05-16 14:15:00|29514.1|29474.1|29492.5|29452.5|29514.1|29474.1|29464.1|29424.1|690
1747405200000|2025-05-16 14:20:00|29502.5|29462.5|29484.1|29444.1|29522.5|29482.5|29484.1|29444.1|684
1747405500000|2025-05-16 14:25:00|29482.5|29442.5|29434.2|29394.2|29487.5|29447.5|29414.2|29374.2|1065
1747405800000|2025-05-16 14:30:00|29432.6|29392.6|29434.2|29394.2|29444.2|29404.2|29414.2|29374.2|371
1747406100000|2025-05-16 14:35:00|29444.2|29404.2|29414.2|29374.2|29444.2|29404.2|29414.2|29374.2|283
1747406400000|2025-05-16 14:40:00|29412.6|29372.6|29374.2|29334.2|29414.2|29374.2|29354.2|29314.2|609
1747406700000|2025-05-16 14:45:00|29372.6|29332.6|29357.5|29317.5|29382.6|29342.6|29347.5|29307.5|636
1747407000000|2025-05-16 14:50:00|29355.9|29315.9|29357.5|29317.5|29384.3|29344.3|29345.9|29305.9|432
1747407300000|2025-05-16 14:55:00|29360.9|29320.9|29404.3|29364.3|29404.3|29364.3|29355.9|29315.9|427
1747407600000|2025-05-16 15:00:00|29394.3|29354.3|29414.3|29374.3|29414.3|29374.3|29377.5|29337.5|518
1747407900000|2025-05-16 15:05:00|29412.7|29372.7|29364.3|29324.3|29424.3|29384.3|29357.6|29317.6|268
1747408200000|2025-05-16 15:10:00|29374.3|29334.3|29356|29316|29404.3|29364.3|29356|29316|358
1747408500000|2025-05-16 15:15:00|29357.6|29317.6|29307.6|29267.6|29364.4|29324.4|29297.6|29257.6|855
1747408800000|2025-05-16 15:20:00|29316|29276|29307.6|29267.6|29326|29286|29297.6|29257.6|375
1747409100000|2025-05-16 15:25:00|29311|29271|29302.6|29262.6|29324.4|29284.4|29297.6|29257.6|419
1747409400000|2025-05-16 15:30:00|29299.3|29259.3|29307.7|29267.7|29307.7|29267.7|29297.6|29257.6|341
1747409700000|2025-05-16 15:35:00|29297.7|29257.7|29307.7|29267.7|29317.7|29277.7|29287.7|29247.7|216
1747410000000|2025-05-16 15:40:00|29316.1|29276.1|29327.7|29287.7|29336.1|29296.1|29307.7|29267.7|320
1747410300000|2025-05-16 15:45:00|29326.1|29286.1|29307.7|29267.7|29327.7|29287.7|29307.7|29267.7|395
1747410600000|2025-05-16 15:50:00|29297.7|29257.7|29277.8|29237.8|29297.7|29257.7|29277.7|29237.7|422
1747410900000|2025-05-16 15:55:00|29286.2|29246.2|29277.8|29237.8|29287.8|29247.8|29277.8|29237.8|173
1747411200000|2025-05-16 16:00:00|29287.8|29247.8|29297.8|29257.8|29314.6|29274.6|29287.8|29247.8|444
1747411500000|2025-05-16 16:05:00|29296.2|29256.2|29297.8|29257.8|29297.8|29257.8|29289.4|29249.4|123
1747411800000|2025-05-16 16:10:00|29307.8|29267.8|29327.8|29287.8|29336.2|29296.2|29297.8|29257.8|342
1747412100000|2025-05-16 16:15:00|29326.2|29286.2|29327.9|29287.9|29337.9|29297.9|29317.8|29277.8|288
1747412400000|2025-05-16 16:20:00|29337.9|29297.9|29367.9|29327.9|29376.3|29336.3|29336.3|29296.3|357
1747412700000|2025-05-16 16:25:00|29366.3|29326.3|29357.9|29317.9|29367.9|29327.9|29347.9|29307.9|115
1747413000000|2025-05-16 16:30:00|29356.3|29316.3|29347.9|29307.9|29357.9|29317.9|29337.9|29297.9|192
1747413300000|2025-05-16 16:35:00|29337.9|29297.9|29338|29298|29338|29298|29327.9|29287.9|131
1747413600000|2025-05-16 16:40:00|29341.3|29301.3|29338|29298|29346.3|29306.3|29328|29288|90
1747413900000|2025-05-16 16:45:00|29334.7|29294.7|29328|29288|29338|29298|29328|29288|144
1747414200000|2025-05-16 16:50:00|29336.4|29296.4|29358|29318|29378|29338|29328|29288|467
1747414500000|2025-05-16 16:55:00|29354.8|29314.8|29346.4|29306.4|29358|29318|29338|29298|156
1747414800000|2025-05-16 17:00:00|29348|29308|29368.1|29328.1|29368.1|29328.1|29348|29308|162
1747415100000|2025-05-16 17:05:00|29366.4|29326.4|29368.1|29328.1|29374.8|29334.8|29366.4|29326.4|314
1747415400000|2025-05-16 17:10:00|29374.8|29334.8|29368.1|29328.1|29378.1|29338.1|29366.5|29326.5|79
1747415700000|2025-05-16 17:15:00|29366.5|29326.5|29388.1|29348.1|29388.1|29348.1|29366.5|29326.5|130
1747416000000|2025-05-16 17:20:00|29391.5|29351.5|29411.7|29371.7|29411.7|29371.7|29388.1|29348.1|337
1747416300000|2025-05-16 17:25:00|29421.7|29381.7|29423.3|29383.3|29424.9|29384.9|29413.3|29373.3|241
1747416600000|2025-05-16 17:30:00|29431.7|29391.7|29381.7|29341.7|29431.7|29391.7|29374.9|29334.9|327
1747416900000|2025-05-16 17:35:00|29383.3|29343.3|29401.7|29361.7|29401.7|29361.7|29383.3|29343.3|336
1747417200000|2025-05-16 17:40:00|29391.7|29351.7|29391.7|29351.7|29391.7|29351.7|29391.7|29351.7|150
1747417500000|2025-05-16 17:45:00|29391.8|29351.8|29361.8|29321.8|29391.8|29351.8|29355|29315|223
1747417800000|2025-05-16 17:50:00|29358.4|29318.4|29345|29305|29361.8|29321.8|29345|29305|348
1747418100000|2025-05-16 17:55:00|29343.4|29303.4|29345.1|29305.1|29348.4|29308.4|29335|29295|469
1747418400000|2025-05-16 18:00:00|29351.8|29311.8|29361.8|29321.8|29371.8|29331.8|29351.8|29311.8|453
1747418700000|2025-05-16 18:05:00|29371.8|29331.8|29351.8|29311.8|29381.8|29341.8|29351.8|29311.8|701
1747419000000|2025-05-16 18:10:00|29361.8|29321.8|29311.9|29271.9|29361.9|29321.9|29311.9|29271.9|2209
1747419300000|2025-05-16 18:15:00|29301.9|29261.9|29311.9|29271.9|29321.9|29281.9|29298.6|29258.6|1774
1747612800000|2025-05-19 00:00:00|29310.1|29270.1|29316.9|29276.9|29336.9|29296.9|29285.1|29245.1|852
1747613100000|2025-05-19 00:05:00|29315.1|29275.1|29296.9|29256.9|29335.1|29295.1|29296.9|29256.9|131
1747613400000|2025-05-19 00:10:00|29300.1|29260.1|29297|29257|29303.3|29263.3|29295.1|29255.1|25
1747613700000|2025-05-19 00:15:00|29292|29252|29268.8|29228.8|29292|29252|29267|29227|77
1747614000000|2025-05-19 00:20:00|29277|29237|29268.8|29228.8|29278.8|29238.8|29268.8|29228.8|21
1747614300000|2025-05-19 00:25:00|29262|29222|29245.2|29205.2|29265.2|29225.2|29242|29202|107
1747614600000|2025-05-19 00:30:00|29248.8|29208.8|29255.2|29215.2|29258.8|29218.8|29248.8|29208.8|18
1747614900000|2025-05-19 00:35:00|29257|29217|29247.1|29207.1|29257|29217|29242.1|29202.1|46
1747615200000|2025-05-19 00:40:00|29245.3|29205.3|29245.3|29205.3|29247.1|29207.1|29238.9|29198.9|9
1747615500000|2025-05-19 00:45:00|29242.1|29202.1|29265.3|29225.3|29265.3|29225.3|29242.1|29202.1|148
1747615800000|2025-05-19 00:50:00|29270.3|29230.3|29267.1|29227.1|29275.3|29235.3|29265.3|29225.3|103
1747616100000|2025-05-19 00:55:00|29268.9|29228.9|29317.1|29277.1|29327.1|29287.1|29268.9|29228.9|67
1747616400000|2025-05-19 01:00:00|29315.3|29275.3|29315.4|29275.4|29325.3|29285.3|29303.5|29263.5|158
1747616700000|2025-05-19 01:05:00|29312.2|29272.2|29332.2|29292.2|29337.2|29297.2|29305.4|29265.4|132
1747617000000|2025-05-19 01:10:00|29329|29289|29322.2|29282.2|29329|29289|29312.2|29272.2|15
1747617300000|2025-05-19 01:15:00|29320.4|29280.4|29319|29279|29327.2|29287.2|29317.2|29277.2|3
1747617600000|2025-05-19 01:20:00|29317.2|29277.2|29307.2|29267.2|29319|29279|29305.4|29265.4|6
1747617900000|2025-05-19 01:25:00|29307.3|29267.3|29297.3|29257.3|29312.3|29272.3|29295.5|29255.5|109
1747618200000|2025-05-19 01:30:00|29295.5|29255.5|29305.5|29265.5|29305.5|29265.5|29282.3|29242.3|32
1747618500000|2025-05-19 01:35:00|29302.3|29262.3|29295.5|29255.5|29302.3|29262.3|29295.5|29255.5|3
1747618800000|2025-05-19 01:40:00|29297.3|29257.3|29295.5|29255.5|29307.3|29267.3|29295.5|29255.5|6
1747619100000|2025-05-19 01:45:00|29297.3|29257.3|29297.4|29257.4|29302.3|29262.3|29295.5|29255.5|12
1747619400000|2025-05-19 01:50:00|29299.2|29259.2|29297.4|29257.4|29305.6|29265.6|29295.6|29255.6|28
1747619700000|2025-05-19 01:55:00|29295.6|29255.6|29295.6|29255.6|29302.4|29262.4|29295.6|29255.6|17
1747620000000|2025-05-19 02:00:00|29289.2|29249.2|29295.6|29255.6|29295.6|29255.6|29289.2|29249.2|93
1747620300000|2025-05-19 02:05:00|29290.6|29250.6|29305.6|29265.6|29310.6|29270.6|29290.6|29250.6|75
1747620600000|2025-05-19 02:10:00|29303.8|29263.8|29295.6|29255.6|29303.8|29263.8|29295.6|29255.6|38
1747620900000|2025-05-19 02:15:00|29305.6|29265.6|29318.8|29278.8|29320.7|29280.7|29305.6|29265.6|22
1747621200000|2025-05-19 02:20:00|29315.7|29275.7|29315.7|29275.7|29325.7|29285.7|29313.9|29273.9|23
1747621500000|2025-05-19 02:25:00|29325.7|29285.7|29325.7|29285.7|29325.7|29285.7|29325.7|29285.7|16
1747621800000|2025-05-19 02:30:00|29328.9|29288.9|29323.9|29283.9|29335.7|29295.7|29323.9|29283.9|76
1747622100000|2025-05-19 02:35:00|29325.7|29285.7|29323.9|29283.9|29333.9|29293.9|29322.1|29282.1|46
1747622400000|2025-05-19 02:40:00|29325.7|29285.7|29322.1|29282.1|29325.8|29285.8|29322.1|29282.1|16
1747622700000|2025-05-19 02:45:00|29318.9|29278.9|29335.8|29295.8|29335.8|29295.8|29312.1|29272.1|33
1747623000000|2025-05-19 02:50:00|29334|29294|29332.2|29292.2|29335.8|29295.8|29332.2|29292.2|40
1747623300000|2025-05-19 02:55:00|29334|29294|29342.2|29302.2|29342.2|29302.2|29332.2|29292.2|23
1747623600000|2025-05-19 03:00:00|29345.4|29305.4|29372.2|29332.2|29372.2|29332.2|29345.4|29305.4|61
1747623900000|2025-05-19 03:05:00|29382.2|29342.2|29392.2|29352.2|29392.2|29352.2|29382.2|29342.2|84
1747624200000|2025-05-19 03:10:00|29395.4|29355.4|29364.1|29324.1|29402.2|29362.2|29362.2|29322.2|151
1747624500000|2025-05-19 03:15:00|29362.3|29322.3|29372.3|29332.3|29372.3|29332.3|29362.3|29322.3|43
1747624800000|2025-05-19 03:20:00|29368.6|29328.6|29372.3|29332.3|29372.3|29332.3|29365.5|29325.5|11
1747625100000|2025-05-19 03:25:00|29368.7|29328.7|29362.3|29322.3|29368.7|29328.7|29362.3|29322.3|8
1747625400000|2025-05-19 03:30:00|29372.3|29332.3|29382.3|29342.3|29385.5|29345.5|29372.3|29332.3|16
1747625700000|2025-05-19 03:35:00|29372.3|29332.3|29372.3|29332.3|29372.3|29332.3|29367.3|29327.3|8
1747626000000|2025-05-19 03:40:00|29372.4|29332.4|29372.4|29332.4|29372.4|29332.4|29372.4|29332.4|2
1747626300000|2025-05-19 03:45:00|29362.4|29322.4|29352.4|29312.4|29362.4|29322.4|29352.4|29312.4|29
1747626600000|2025-05-19 03:50:00|||||||||3
1747626900000|2025-05-19 03:55:00|29342.4|29302.4|29342.4|29302.4|29342.4|29302.4|29342.4|29302.4|4
1747627200000|2025-05-19 04:00:00|29352.4|29312.4|29352.4|29312.4|29352.4|29312.4|29352.4|29312.4|5
1747627500000|2025-05-19 04:05:00|29352.5|29312.5|29342.5|29302.5|29352.5|29312.5|29342.5|29302.5|2
1747628100000|2025-05-19 04:15:00|||||||||8
1747628700000|2025-05-19 04:25:00|29332.5|29292.5|29342.5|29302.5|29342.5|29302.5|29332.5|29292.5|7
1747629000000|2025-05-19 04:30:00|29342.6|29302.6|29342.6|29302.6|29342.6|29302.6|29342.6|29302.6|6
1747629300000|2025-05-19 04:35:00|29334.4|29294.4|29332.6|29292.6|29334.4|29294.4|29332.6|29292.6|0
1747629600000|2025-05-19 04:40:00|||||||||2
1747629900000|2025-05-19 04:45:00|29334.5|29294.5|29334.5|29294.5|29334.5|29294.5|29332.6|29292.6|12
1747630200000|2025-05-19 04:50:00|29332.6|29292.6|29337.6|29297.6|29342.6|29302.6|29332.6|29292.6|6
1747630500000|2025-05-19 04:55:00|29334.5|29294.5|29332.7|29292.7|29337.7|29297.7|29332.7|29292.7|8
1747630800000|2025-05-19 05:00:00|29324.5|29284.5|29322.7|29282.7|29324.5|29284.5|29322.7|29282.7|4
1747631400000|2025-05-19 05:10:00|29314.5|29274.5|29312.7|29272.7|29317.7|29277.7|29312.7|29272.7|74
1747632000000|2025-05-19 05:20:00|29312.8|29272.8|29309.6|29269.6|29312.8|29272.8|29302.8|29262.8|22
1747632300000|2025-05-19 05:25:00|29312.8|29272.8|29312.8|29272.8|29314.6|29274.6|29309.6|29269.6|14
1747632600000|2025-05-19 05:30:00|29314.6|29274.6|29322.8|29282.8|29324.6|29284.6|29312.8|29272.8|26
1747632900000|2025-05-19 05:35:00|29324.6|29284.6|29312.8|29272.8|29332.8|29292.8|29309.7|29269.7|27
1747633200000|2025-05-19 05:40:00|29309.7|29269.7|29332.8|29292.8|29332.8|29292.8|29309.7|29269.7|43
1747633500000|2025-05-19 05:45:00|29332.9|29292.9|29332.9|29292.9|29342.9|29302.9|29332.9|29292.9|11
1747633800000|2025-05-19 05:50:00|29334.7|29294.7|29329.7|29289.7|29334.7|29294.7|29329.7|29289.7|7
1747634100000|2025-05-19 05:55:00|29332.9|29292.9|29324.7|29284.7|29332.9|29292.9|29319.7|29279.7|8
1747634400000|2025-05-19 06:00:00|29326.6|29286.6|29332.9|29292.9|29332.9|29292.9|29324.7|29284.7|39
1747634700000|2025-05-19 06:05:00|29337.9|29297.9|29347.9|29307.9|29352.9|29312.9|29337.9|29297.9|31
1747635000000|2025-05-19 06:10:00|29344.8|29304.8|29343|29303|29353|29313|29339.8|29299.8|9
1747635300000|2025-05-19 06:15:00|29339.8|29299.8|29353|29313|29353|29313|29339.8|29299.8|6
1747635600000|2025-05-19 06:20:00|29358|29318|29373|29333|29373|29333|29358|29318|30
1747635900000|2025-05-19 06:25:00|29374.8|29334.8|29354.9|29314.9|29378|29338|29353|29313|19
1747636200000|2025-05-19 06:30:00|29353|29313|29353|29313|29358|29318|29344.9|29304.9|10
1747636500000|2025-05-19 06:35:00|29354.9|29314.9|29344.9|29304.9|29354.9|29314.9|29336.7|29296.7|8
1747636800000|2025-05-19 06:40:00|29343.1|29303.1|29334.9|29294.9|29344.9|29304.9|29333.1|29293.1|36
1747637100000|2025-05-19 06:45:00|29336.7|29296.7|29324.9|29284.9|29336.7|29296.7|29323.1|29283.1|6
1747637400000|2025-05-19 06:50:00|29323.1|29283.1|29303.1|29263.1|29324.9|29284.9|29303.1|29263.1|30
1747637700000|2025-05-19 06:55:00|29305|29265|29306.8|29266.8|29323.1|29283.1|29305|29265|43
1747638000000|2025-05-19 07:00:00|29305|29265|29330|29290|29345|29305|29305|29265|60
1747638300000|2025-05-19 07:05:00|29335|29295|29333.2|29293.2|29335|29295|29328.2|29288.2|8
1747638600000|2025-05-19 07:10:00|29330|29290|29323.2|29283.2|29333.2|29293.2|29313.2|29273.2|36
1747638900000|2025-05-19 07:15:00|29333.2|29293.2|29333.2|29293.2|29343.2|29303.2|29333.2|29293.2|26
1747639200000|2025-05-19 07:20:00|29335.1|29295.1|29323.2|29283.2|29343.2|29303.2|29323.2|29283.2|34
1747639500000|2025-05-19 07:25:00|29323.3|29283.3|29343.3|29303.3|29343.3|29303.3|29308.3|29268.3|83
1747639800000|2025-05-19 07:30:00|29338.3|29298.3|29343.3|29303.3|29343.3|29303.3|29333.3|29293.3|33
1747640100000|2025-05-19 07:35:00|29335.1|29295.1|29338.3|29298.3|29343.3|29303.3|29333.3|29293.3|21
1747640400000|2025-05-19 07:40:00|29335.1|29295.1|29323.3|29283.3|29335.1|29295.1|29313.3|29273.3|25
1747640700000|2025-05-19 07:45:00|29325.2|29285.2|29323.3|29283.3|29327|29287|29315.2|29275.2|8
1747641000000|2025-05-19 07:50:00|29323.4|29283.4|29333.4|29293.4|29333.4|29293.4|29323.4|29283.4|42
1747641300000|2025-05-19 07:55:00|29325.2|29285.2|29303.4|29263.4|29325.2|29285.2|29303.4|29263.4|36
1747641600000|2025-05-19 08:00:00|29305.2|29265.2|29303.4|29263.4|29318.4|29278.4|29303.4|29263.4|88
1747641900000|2025-05-19 08:05:00|29305.2|29265.2|29313.4|29273.4|29313.4|29273.4|29303.4|29263.4|42
1747642200000|2025-05-19 08:10:00|29308.4|29268.4|29313.4|29273.4|29323.4|29283.4|29303.4|29263.4|100
1747642500000|2025-05-19 08:15:00|29321.6|29281.6|29333.5|29293.5|29333.5|29293.5|29321.6|29281.6|27
1747642800000|2025-05-19 08:20:00|29325.3|29285.3|29323.5|29283.5|29325.3|29285.3|29323.5|29283.5|55
1747643100000|2025-05-19 08:25:00|29315.3|29275.3|29310.3|29270.3|29315.3|29275.3|29283.5|29243.5|40
1747643400000|2025-05-19 08:30:00|29315.3|29275.3|29293.5|29253.5|29321.7|29281.7|29293.5|29253.5|57
1747643700000|2025-05-19 08:35:00|29295.4|29255.4|29280.4|29240.4|29295.4|29255.4|29280.4|29240.4|30
1747644000000|2025-05-19 08:40:00|29277.2|29237.2|29265.4|29225.4|29293.6|29253.6|29260.4|29220.4|135
1747644300000|2025-05-19 08:45:00|29267.2|29227.2|29283.6|29243.6|29287.3|29247.3|29267.2|29227.2|114
1747644600000|2025-05-19 08:50:00|29280.4|29240.4|29293.6|29253.6|29293.6|29253.6|29277.3|29237.3|26
1747644900000|2025-05-19 08:55:00|29290.4|29250.4|29305.5|29265.5|29305.5|29265.5|29287.3|29247.3|35
1747645200000|2025-05-19 09:00:00|29310.5|29270.5|29305.5|29265.5|29313.6|29273.6|29303.6|29263.6|12
1747645500000|2025-05-19 09:05:00|29303.6|29263.6|29287.3|29247.3|29303.6|29263.6|29285.5|29245.5|37
1747645800000|2025-05-19 09:10:00|29293.7|29253.7|29315.5|29275.5|29317.4|29277.4|29290.5|29250.5|39
1747646100000|2025-05-19 09:15:00|29313.7|29273.7|29305.5|29265.5|29315.5|29275.5|29287.4|29247.4|49
1747646400000|2025-05-19 09:20:00|29303.7|29263.7|29293.7|29253.7|29305.6|29265.6|29285.6|29245.6|82
1747646700000|2025-05-19 09:25:00|29290.6|29250.6|29283.7|29243.7|29295.6|29255.6|29283.7|29243.7|31
1747647000000|2025-05-19 09:30:00|29283.8|29243.8|29283.8|29243.8|29283.8|29243.8|29280.6|29240.6|10
1747647300000|2025-05-19 09:35:00|29280.6|29240.6|29285.6|29245.6|29293.8|29253.8|29273.8|29233.8|53
1747647600000|2025-05-19 09:40:00|29283.8|29243.8|29283.8|29243.8|29283.8|29243.8|29273.8|29233.8|67
1747647900000|2025-05-19 09:45:00|29293.8|29253.8|29293.8|29253.8|29293.8|29253.8|29283.8|29243.8|72
1747648200000|2025-05-19 09:50:00|29290.7|29250.7|29285.7|29245.7|29293.8|29253.8|29283.8|29243.8|17
1747648500000|2025-05-19 09:55:00|29283.8|29243.8|29295.7|29255.7|29297.5|29257.5|29283.8|29243.8|82
1747648800000|2025-05-19 10:00:00|29297.5|29257.5|29295.7|29255.7|29297.5|29257.5|29293.9|29253.9|3
1747649100000|2025-05-19 10:05:00|29293.9|29253.9|29293.9|29253.9|29293.9|29253.9|29290.7|29250.7|16
1747649400000|2025-05-19 10:10:00|29295.7|29255.7|29293.9|29253.9|29303.9|29263.9|29293.9|29253.9|27
1747649700000|2025-05-19 10:15:00|29290.8|29250.8|29303.9|29263.9|29303.9|29263.9|29287.6|29247.6|24
1747650000000|2025-05-19 10:20:00|29304|29264|29307.6|29267.6|29307.6|29267.6|29304|29264|8
1747650300000|2025-05-19 10:25:00|29310.8|29270.8|29294|29254|29310.8|29270.8|29294|29254|55
1747650600000|2025-05-19 10:30:00|29297.7|29257.7|29295.8|29255.8|29297.7|29257.7|29295.8|29255.8|2
1747650900000|2025-05-19 10:35:00|29304|29264|29297.7|29257.7|29304|29264|29290.9|29250.9|9
1747651200000|2025-05-19 10:40:00|29295.9|29255.9|29297.7|29257.7|29300.9|29260.9|29290.9|29250.9|20
1747651500000|2025-05-19 10:45:00|29295.9|29255.9|29287.7|29247.7|29297.7|29257.7|29287.7|29247.7|20
1747651800000|2025-05-19 10:50:00|29287.8|29247.8|29285.9|29245.9|29287.8|29247.8|29277.8|29237.8|76
1747652100000|2025-05-19 10:55:00|29277.8|29237.8|29280.9|29240.9|29285.9|29245.9|29277.8|29237.8|26
1747652400000|2025-05-19 11:00:00|29277.8|29237.8|29287.8|29247.8|29287.8|29247.8|29277.8|29237.8|10
1747652700000|2025-05-19 11:05:00|29286|29246|29297.8|29257.8|29297.8|29257.8|29286|29246|45
1747653000000|2025-05-19 11:10:00|29296|29256|29314.2|29274.2|29316|29276|29294.1|29254.1|11
1747653300000|2025-05-19 11:15:00|29311|29271|29334.2|29294.2|29334.2|29294.2|29306|29266|16
1747653600000|2025-05-19 11:20:00|29327.9|29287.9|29297.9|29257.9|29327.9|29287.9|29297.9|29257.9|30
1747653900000|2025-05-19 11:25:00|29306.1|29266.1|29307.9|29267.9|29307.9|29267.9|29306.1|29266.1|13
1747654200000|2025-05-19 11:30:00|29316.1|29276.1|29307.9|29267.9|29317.9|29277.9|29306.1|29266.1|44
1747654500000|2025-05-19 11:35:00|29306.1|29266.1|29298|29258|29307.9|29267.9|29296.1|29256.1|23
1747654800000|2025-05-19 11:40:00|29296.1|29256.1|29288|29248|29314.3|29274.3|29288|29248|41
1747655100000|2025-05-19 11:45:00|29284.3|29244.3|29296.1|29256.1|29298|29258|29284.3|29244.3|56
1747655400000|2025-05-19 11:50:00|29296.2|29256.2|29296.2|29256.2|29306.2|29266.2|29294.3|29254.3|62
1747655700000|2025-05-19 11:55:00|29288|29248|29294.3|29254.3|29316.2|29276.2|29284.3|29244.3|133
1747656000000|2025-05-19 12:00:00|29291.2|29251.2|29286.2|29246.2|29298|29258|29284.4|29244.4|3
1747656300000|2025-05-19 12:05:00|29288.1|29248.1|29291.2|29251.2|29296.2|29256.2|29284.4|29244.4|61
1747656600000|2025-05-19 12:10:00|29288.1|29248.1|29276.3|29236.3|29288.1|29248.1|29264.4|29224.4|113
1747656900000|2025-05-19 12:15:00|29274.4|29234.4|29274.4|29234.4|29281.3|29241.3|29274.4|29234.4|25
1747657200000|2025-05-19 12:20:00|||||||||34
1747657500000|2025-05-19 12:25:00|29266.3|29226.3|29264.5|29224.5|29274.4|29234.4|29264.4|29224.4|88
1747657800000|2025-05-19 12:30:00|||||||||29
1747658100000|2025-05-19 12:35:00|29256.3|29216.3|29254.5|29214.5|29264.5|29224.5|29254.5|29214.5|50
1747658400000|2025-05-19 12:40:00|29264.5|29224.5|29274.5|29234.5|29276.4|29236.4|29264.5|29224.5|62
1747661400000|2025-05-19 13:30:00|29248.4|29208.4|29334.7|29294.7|29354.7|29314.7|29236.6|29196.6|1588
1747661700000|2025-05-19 13:35:00|29324.7|29284.7|29399.7|29359.7|29424.7|29384.7|29324.7|29284.7|840
1747662000000|2025-05-19 13:40:00|29396.6|29356.6|29394.8|29354.8|29444.8|29404.8|29386.6|29346.6|568
1747662300000|2025-05-19 13:45:00|29396.6|29356.6|29404.8|29364.8|29424.8|29384.8|29391.6|29351.6|348
1747662600000|2025-05-19 13:50:00|29409.8|29369.8|29346.7|29306.7|29414.8|29374.8|29346.7|29306.7|311
1747662900000|2025-05-19 13:55:00|29344.8|29304.8|29306.7|29266.7|29354.8|29314.8|29304.8|29264.8|358
1747663200000|2025-05-19 14:00:00|29311.7|29271.7|29324.8|29284.8|29326.7|29286.7|29294.8|29254.8|273
1747663500000|2025-05-19 14:05:00|29316.7|29276.7|29324.9|29284.9|29334.9|29294.9|29314.8|29274.8|234
1747663800000|2025-05-19 14:10:00|29326.7|29286.7|29334.9|29294.9|29346.7|29306.7|29314.9|29274.9|298
1747664100000|2025-05-19 14:15:00|29344.9|29304.9|29336.8|29296.8|29374.9|29334.9|29334.9|29294.9|831
1747664400000|2025-05-19 14:20:00|29334.9|29294.9|29314.9|29274.9|29341.8|29301.8|29296.8|29256.8|144
1747664700000|2025-05-19 14:25:00|29316.8|29276.8|29316.8|29276.8|29324.9|29284.9|29294.9|29254.9|109
1747665000000|2025-05-19 14:30:00|29314.9|29274.9|29295|29255|29314.9|29274.9|29278.7|29238.7|251
1747665300000|2025-05-19 14:35:00|29305|29265|29295|29255|29326.8|29286.8|29288.7|29248.7|308
1747665600000|2025-05-19 14:40:00|29288.7|29248.7|29238.7|29198.7|29288.7|29248.7|29236.1|29196.1|828
1747665900000|2025-05-19 14:45:00|29241.9|29201.9|29256.9|29216.9|29268.7|29228.7|29235|29195|866
1747666200000|2025-05-19 14:50:00|29258.7|29218.7|29246.9|29206.9|29266.9|29226.9|29238.8|29198.8|161
1747666500000|2025-05-19 14:55:00|29245|29205|29245.1|29205.1|29255.1|29215.1|29235|29195|195
1747666800000|2025-05-19 15:00:00|29238.8|29198.8|29218.8|29178.8|29256.9|29216.9|29218.8|29178.8|321
1747667100000|2025-05-19 15:05:00|29208.8|29168.8|29228.8|29188.8|29237|29197|29208.8|29168.8|366
1747667400000|2025-05-19 15:10:00|29227|29187|29228.8|29188.8|29228.8|29188.8|29217|29177|132
1747667700000|2025-05-19 15:15:00|29227|29187|29267|29227|29267|29227|29218.8|29178.8|180
1747668000000|2025-05-19 15:20:00|29265.1|29225.1|29265.2|29225.2|29268.9|29228.9|29258.9|29218.9|113
1747668300000|2025-05-19 15:25:00|29258.9|29218.9|29258.9|29218.9|29265.2|29225.2|29247|29207|188
1747668600000|2025-05-19 15:30:00|29255.2|29215.2|29255.2|29215.2|29258.9|29218.9|29245.2|29205.2|113
1747668900000|2025-05-19 15:35:00|29257.1|29217.1|29247.1|29207.1|29258.9|29218.9|29245.2|29205.2|454
1747669200000|2025-05-19 15:40:00|29245.2|29205.2|29285.2|29245.2|29289|29249|29245.2|29205.2|790
1747669500000|2025-05-19 15:45:00|29282.1|29242.1|29289|29249|29307.1|29267.1|29279|29239|278
1747669800000|2025-05-19 15:50:00|29287.1|29247.1|29279|29239|29289|29249|29279|29239|129
1747670100000|2025-05-19 15:55:00|29275.3|29235.3|29259|29219|29275.3|29235.3|29249|29209|255
1747670400000|2025-05-19 16:00:00|29257.2|29217.2|29269|29229|29277.2|29237.2|29245.3|29205.3|166
1747670700000|2025-05-19 16:05:00|29277.2|29237.2|29287.2|29247.2|29297.2|29257.2|29275.3|29235.3|200
1747671000000|2025-05-19 16:10:00|29279.1|29239.1|29329.1|29289.1|29329.1|29289.1|29275.3|29235.3|258
1747671300000|2025-05-19 16:15:00|29327.2|29287.2|29299.1|29259.1|29329.1|29289.1|29295.4|29255.4|175
1747671600000|2025-05-19 16:20:00|29297.2|29257.2|29295.4|29255.4|29299.1|29259.1|29269.1|29229.1|200
1747671900000|2025-05-19 16:25:00|29292.3|29252.3|29292.3|29252.3|29299.1|29259.1|29287.3|29247.3|182
1747672200000|2025-05-19 16:30:00|29295.4|29255.4|29335.4|29295.4|29337.3|29297.3|29295.4|29255.4|258
1747672500000|2025-05-19 16:35:00|29337.3|29297.3|29345.5|29305.5|29357.3|29317.3|29337.3|29297.3|351
1747672800000|2025-05-19 16:40:00|29347.3|29307.3|29355.5|29315.5|29355.5|29315.5|29345.5|29305.5|169
1747673100000|2025-05-19 16:45:00|29357.3|29317.3|29365.5|29325.5|29365.5|29325.5|29345.5|29305.5|189
1747673400000|2025-05-19 16:50:00|29367.4|29327.4|29327.4|29287.4|29377.4|29337.4|29325.5|29285.5|234
1747673700000|2025-05-19 16:55:00|29329.2|29289.2|29305.5|29265.5|29329.3|29289.3|29305.5|29265.5|133
1747674000000|2025-05-19 17:00:00|29302.4|29262.4|29295.6|29255.6|29302.4|29262.4|29279.3|29239.3|127
1747674300000|2025-05-19 17:05:00|29297.4|29257.4|29279.3|29239.3|29299.3|29259.3|29277.4|29237.4|257
1747674600000|2025-05-19 17:10:00|29277.4|29237.4|29279.3|29239.3|29287.5|29247.5|29277.4|29237.4|125
1747674900000|2025-05-19 17:15:00|29287.5|29247.5|29299.3|29259.3|29309.3|29269.3|29279.3|29239.3|177
1747675200000|2025-05-19 17:20:00|29299.4|29259.4|29279.4|29239.4|29309.4|29269.4|29275.6|29235.6|152
1747675500000|2025-05-19 17:25:00|29275.6|29235.6|29265.7|29225.7|29277.5|29237.5|29259.4|29219.4|218
1747675800000|2025-05-19 17:30:00|29267.5|29227.5|29255.7|29215.7|29269.4|29229.4|29255.7|29215.7|151
1747676100000|2025-05-19 17:35:00|29245.7|29205.7|29223.8|29183.8|29247.6|29207.6|29217.6|29177.6|198
1747676400000|2025-05-19 17:40:00|29222|29182|29217.6|29177.6|29225.7|29185.7|29205.7|29165.7|291
1747676700000|2025-05-19 17:45:00|29215.7|29175.7|29225.7|29185.7|29232|29192|29215.7|29175.7|136
1747677000000|2025-05-19 17:50:00|29232|29192|29209.5|29169.5|29235.7|29195.7|29209.5|29169.5|325
1747677300000|2025-05-19 17:55:00|29212.6|29172.6|29219.5|29179.5|29227.6|29187.6|29209.5|29169.5|310
1747677600000|2025-05-19 18:00:00|29217.6|29177.6|29219.5|29179.5|29227.7|29187.7|29209.5|29169.5|362
1747677900000|2025-05-19 18:05:00|29225.8|29185.8|29219.6|29179.6|29239.5|29199.5|29193.3|29153.3|963
1747678200000|2025-05-19 18:10:00|29209.6|29169.6|29255.8|29215.8|29265.8|29225.8|29209.6|29169.6|1178
1747678500000|2025-05-19 18:15:00|29257.7|29217.7|29269|29229|29282.1|29242.1|29257.7|29217.7|820
1747699200000|2025-05-20 00:00:00|29285.3|29245.3|29245.3|29205.3|29285.3|29245.3|29213.4|29173.4|397
1747699500000|2025-05-20 00:05:00|29243.5|29203.5|29257.3|29217.3|29257.3|29217.3|29243.5|29203.5|38
1747699800000|2025-05-20 00:10:00|29255.4|29215.4|29245.4|29205.4|29257.3|29217.3|29245.4|29205.4|11
1747700100000|2025-05-20 00:15:00|29243.5|29203.5|29230.4|29190.4|29245.4|29205.4|29225.4|29185.4|29
1747700400000|2025-05-20 00:20:00|29227.3|29187.3|29227.3|29187.3|29237.3|29197.3|29227.3|29187.3|12
1747700700000|2025-05-20 00:25:00|29230.4|29190.4|29230.4|29190.4|29230.4|29190.4|29227.3|29187.3|4
1747701000000|2025-05-20 00:30:00|29227.3|29187.3|29225.5|29185.5|29230.5|29190.5|29217.3|29177.3|54
1747701300000|2025-05-20 00:35:00|29223.6|29183.6|29217.4|29177.4|29225.5|29185.5|29217.4|29177.4|12
1747701600000|2025-05-20 00:40:00|29215.5|29175.5|29217.4|29177.4|29217.4|29177.4|29210.5|29170.5|100
1747701900000|2025-05-20 00:45:00|29214.3|29174.3|29201.2|29161.2|29214.3|29174.3|29201.2|29161.2|223
1747702200000|2025-05-20 00:50:00|29204.3|29164.3|29191.2|29151.2|29209.3|29169.3|29189.3|29149.3|96
1747702500000|2025-05-20 00:55:00|29189.3|29149.3|29181.2|29141.2|29191.2|29151.2|29174.3|29134.3|242
1747702800000|2025-05-20 01:00:00|29174.3|29134.3|29176.3|29136.3|29181.3|29141.3|29171.2|29131.2|236
1747703100000|2025-05-20 01:05:00|29181.3|29141.3|29181.3|29141.3|29186.3|29146.3|29176.3|29136.3|41
1747703400000|2025-05-20 01:10:00|29191.3|29151.3|29191.3|29151.3|29191.3|29151.3|29186.3|29146.3|26
1747703700000|2025-05-20 01:15:00|29186.3|29146.3|29191.3|29151.3|29191.3|29151.3|29181.3|29141.3|123
1747704000000|2025-05-20 01:20:00|29196.3|29156.3|29191.3|29151.3|29201.3|29161.3|29191.3|29151.3|63
1747704300000|2025-05-20 01:25:00|29194.4|29154.4|29196.4|29156.4|29201.4|29161.4|29191.3|29151.3|13
1747704600000|2025-05-20 01:30:00|29193.3|29153.3|29201.4|29161.4|29201.4|29161.4|29191.4|29151.4|13
1747704900000|2025-05-20 01:35:00|29196.4|29156.4|29201.4|29161.4|29201.4|29161.4|29196.4|29156.4|14
1747705200000|2025-05-20 01:40:00|29199.5|29159.5|29201.4|29161.4|29201.4|29161.4|29199.5|29159.5|0
1747705500000|2025-05-20 01:45:00|29199.5|29159.5|29201.4|29161.4|29201.4|29161.4|29194.5|29154.5|9
1747705800000|2025-05-20 01:50:00|29201.5|29161.5|29201.5|29161.5|29201.5|29161.5|29201.5|29161.5|1
1747706400000|2025-05-20 02:00:00|29191.5|29151.5|29191.5|29151.5|29191.5|29151.5|29191.5|29151.5|60
1747706700000|2025-05-20 02:05:00|||||||||6
1747707000000|2025-05-20 02:10:00|29194.6|29154.6|29191.5|29151.5|29194.6|29154.6|29191.5|29151.5|6
1747707300000|2025-05-20 02:15:00|29194.6|29154.6|29201.6|29161.6|29201.6|29161.6|29194.6|29154.6|9
1747707600000|2025-05-20 02:20:00|29199.7|29159.7|29191.6|29151.6|29201.6|29161.6|29191.6|29151.6|4
1747707900000|2025-05-20 02:25:00|||||||||8
1747708200000|2025-05-20 02:30:00|29181.6|29141.6|29186.6|29146.6|29189.7|29149.7|29181.6|29141.6|15
1747708500000|2025-05-20 02:35:00|29191.6|29151.6|29191.6|29151.6|29201.6|29161.6|29191.6|29151.6|30
1747708800000|2025-05-20 02:40:00|29191.7|29151.7|29199.8|29159.8|29201.7|29161.7|29191.7|29151.7|7
1747709100000|2025-05-20 02:45:00|29194.8|29154.8|29181.7|29141.7|29196.7|29156.7|29181.7|29141.7|18
1747709400000|2025-05-20 02:50:00|29184.8|29144.8|29199.8|29159.8|29199.8|29159.8|29181.7|29141.7|73
1747709700000|2025-05-20 02:55:00|29197.9|29157.9|29189.8|29149.8|29197.9|29157.9|29189.8|29149.8|16
1747710000000|2025-05-20 03:00:00|29187.9|29147.9|29191.7|29151.7|29191.7|29151.7|29187.9|29147.9|27
1747710300000|2025-05-20 03:05:00|29191.8|29151.8|29189.9|29149.9|29191.8|29151.8|29189.9|29149.9|5
1747710600000|2025-05-20 03:10:00|29191.8|29151.8|29181.8|29141.8|29191.8|29151.8|29181.8|29141.8|16
1747710900000|2025-05-20 03:15:00|29184.9|29144.9|29189.9|29149.9|29189.9|29149.9|29181.8|29141.8|25
1747711200000|2025-05-20 03:20:00|29188|29148|29181.8|29141.8|29189.9|29149.9|29181.8|29141.8|20
1747711500000|2025-05-20 03:25:00|29191.8|29151.8|29191.8|29151.8|29201.8|29161.8|29184.9|29144.9|28
1747711800000|2025-05-20 03:30:00|29191.9|29151.9|29191.9|29151.9|29191.9|29151.9|29191.9|29151.9|0
1747712100000|2025-05-20 03:35:00|29190|29150|29191.9|29151.9|29191.9|29151.9|29190|29150|3
1747712400000|2025-05-20 03:40:00|29186.9|29146.9|29191.9|29151.9|29191.9|29151.9|29186.9|29146.9|4
1747712700000|2025-05-20 03:45:00|29190|29150|29185|29145|29191.9|29151.9|29185|29145|6
1747713000000|2025-05-20 03:50:00|29181.9|29141.9|29182|29142|29182|29142|29181.9|29141.9|4
1747713300000|2025-05-20 03:55:00|29185.1|29145.1|29185.1|29145.1|29185.1|29145.1|29185.1|29145.1|35
1747713600000|2025-05-20 04:00:00|29182|29142|29192|29152|29192|29152|29182|29142|16
1747713900000|2025-05-20 04:05:00|29185.1|29145.1|29182|29142|29185.1|29145.1|29182|29142|4
1747714200000|2025-05-20 04:10:00|||||||||3
1747714500000|2025-05-20 04:15:00|29182.1|29142.1|29182.1|29142.1|29182.1|29142.1|29182.1|29142.1|1
1747715100000|2025-05-20 04:25:00|||||||||3
1747715700000|2025-05-20 04:35:00|29172.1|29132.1|29182.1|29142.1|29182.1|29142.1|29170.2|29130.2|82
1747716000000|2025-05-20 04:40:00|29180.2|29140.2|29172.2|29132.2|29182.1|29142.1|29172.1|29132.1|6
1747716300000|2025-05-20 04:45:00|||||||||1
1747716600000|2025-05-20 04:50:00|||||||||6
1747716900000|2025-05-20 04:55:00|||||||||8
1747717200000|2025-05-20 05:00:00|29182.2|29142.2|29192.2|29152.2|29192.2|29152.2|29182.2|29142.2|71
1747717500000|2025-05-20 05:05:00|29190.3|29150.3|29182.3|29142.3|29190.3|29150.3|29182.2|29142.2|12
1747717800000|2025-05-20 05:10:00|29185.4|29145.4|29182.3|29142.3|29188.5|29148.5|29182.3|29142.3|8
1747718100000|2025-05-20 05:15:00|29185.4|29145.4|29182.3|29142.3|29192.3|29152.3|29182.3|29142.3|50
1747718400000|2025-05-20 05:20:00|29190.4|29150.4|29182.3|29142.3|29190.4|29150.4|29182.3|29142.3|8
1747718700000|2025-05-20 05:25:00|29185.4|29145.4|29182.3|29142.3|29185.4|29145.4|29182.3|29142.3|3
1747719000000|2025-05-20 05:30:00|29185.4|29145.4|29195.5|29155.5|29202.3|29162.3|29185.4|29145.4|54
1747719300000|2025-05-20 05:35:00|29192.4|29152.4|29200.5|29160.5|29202.4|29162.4|29192.4|29152.4|24
1747719600000|2025-05-20 05:40:00|29202.4|29162.4|29192.4|29152.4|29202.4|29162.4|29192.4|29152.4|1
1747719900000|2025-05-20 05:45:00|29195.5|29155.5|29192.4|29152.4|29202.4|29162.4|29192.4|29152.4|18
1747720200000|2025-05-20 05:50:00|||||||||5
1747720500000|2025-05-20 05:55:00|29202.4|29162.4|29192.5|29152.5|29202.4|29162.4|29192.4|29152.4|7
1747720800000|2025-05-20 06:00:00|29202.5|29162.5|29202.5|29162.5|29202.5|29162.5|29197.5|29157.5|10
1747721100000|2025-05-20 06:05:00|29197.5|29157.5|29215.6|29175.6|29222.5|29182.5|29192.5|29152.5|30
1747721400000|2025-05-20 06:10:00|29217.5|29177.5|29212.5|29172.5|29217.5|29177.5|29210.6|29170.6|1
1747721700000|2025-05-20 06:15:00|29210.6|29170.6|29212.5|29172.5|29222.5|29182.5|29210.6|29170.6|29
1747722000000|2025-05-20 06:20:00|29212.6|29172.6|29217.6|29177.6|29217.6|29177.6|29212.6|29172.6|8
1747722300000|2025-05-20 06:25:00|29222.6|29182.6|29222.6|29182.6|29222.6|29182.6|29218.8|29178.8|2
1747722600000|2025-05-20 06:30:00|29220.7|29180.7|29222.6|29182.6|29222.6|29182.6|29220.7|29180.7|6
1747722900000|2025-05-20 06:35:00|29227.6|29187.6|29240.7|29200.7|29242.6|29202.6|29227.6|29187.6|27
1747723200000|2025-05-20 06:40:00|29242.6|29202.6|29240.7|29200.7|29242.6|29202.6|29238.8|29198.8|20
1747723500000|2025-05-20 06:45:00|29238.8|29198.8|29240.8|29200.8|29240.8|29200.8|29230.7|29190.7|21
1747723800000|2025-05-20 06:50:00|29242.7|29202.7|29242.7|29202.7|29242.7|29202.7|29238.9|29198.9|4
1747724100000|2025-05-20 06:55:00|29240.8|29200.8|29230.8|29190.8|29242.7|29202.7|29225.8|29185.8|21
1747724400000|2025-05-20 07:00:00|29228.9|29188.9|29250.8|29210.8|29250.8|29210.8|29228.9|29188.9|14
1747724700000|2025-05-20 07:05:00|29248.9|29208.9|29248.9|29208.9|29250.8|29210.8|29248.9|29208.9|1
1747725000000|2025-05-20 07:10:00|29240.8|29200.8|29238.9|29198.9|29242.8|29202.8|29235.9|29195.9|31
1747725300000|2025-05-20 07:15:00|29240.9|29200.9|29249|29209|29249|29209|29238.9|29198.9|4
1747725600000|2025-05-20 07:20:00|29242.8|29202.8|29249|29209|29249|29209|29240.9|29200.9|7
1747725900000|2025-05-20 07:25:00|29239|29199|29230.9|29190.9|29240.9|29200.9|29222.8|29182.8|47
1747726200000|2025-05-20 07:30:00|29232.8|29192.8|29259|29219|29259|29219|29232.8|29192.8|43
1747726500000|2025-05-20 07:35:00|29274|29234|29279|29239|29281|29241|29274|29234|89
1747726800000|2025-05-20 07:40:00|29289|29249|29261|29221|29299.1|29259.1|29261|29221|96
1747727100000|2025-05-20 07:45:00|29262.9|29222.9|29259.1|29219.1|29271|29231|29259.1|29219.1|94
1747727400000|2025-05-20 07:50:00|29252.9|29212.9|29269.1|29229.1|29269.1|29229.1|29252.9|29212.9|12
1747727700000|2025-05-20 07:55:00|29271|29231|29269.1|29229.1|29271|29231|29269.1|29229.1|36
1747728000000|2025-05-20 08:00:00|29271|29231|29269.1|29229.1|29276|29236|29269.1|29229.1|24
1747728300000|2025-05-20 08:05:00|29261.1|29221.1|29269.2|29229.2|29269.2|29229.2|29259.1|29219.1|28
1747728600000|2025-05-20 08:10:00|29271.1|29231.1|29279.2|29239.2|29279.2|29239.2|29269.2|29229.2|34
1747728900000|2025-05-20 08:15:00|29283|29243|29274.2|29234.2|29289.2|29249.2|29274.2|29234.2|22
1747729200000|2025-05-20 08:20:00|29271.1|29231.1|29261.1|29221.1|29271.1|29231.1|29259.2|29219.2|11
1747729500000|2025-05-20 08:25:00|29263.1|29223.1|29251.2|29211.2|29266.1|29226.1|29246.2|29206.2|43
1747729800000|2025-05-20 08:30:00|29253.1|29213.1|29259.3|29219.3|29259.3|29219.3|29251.2|29211.2|27
1747730100000|2025-05-20 08:35:00|||||||||1
1747730400000|2025-05-20 08:40:00|29261.2|29221.2|29261.2|29221.2|29261.2|29221.2|29261.2|29221.2|6
1747730700000|2025-05-20 08:45:00|29263.1|29223.1|29269.3|29229.3|29273.2|29233.2|29261.2|29221.2|13
1747731000000|2025-05-20 08:50:00|29279.3|29239.3|29279.3|29239.3|29279.3|29239.3|29279.3|29239.3|140
1747731300000|2025-05-20 08:55:00|29279.4|29239.4|29291.3|29251.3|29291.3|29251.3|29279.4|29239.4|36
1747731600000|2025-05-20 09:00:00|29293.2|29253.2|29299.4|29259.4|29309.4|29269.4|29293.2|29253.2|47
1747731900000|2025-05-20 09:05:00|29307.5|29267.5|29307.5|29267.5|29309.4|29269.4|29307.5|29267.5|17
1747732200000|2025-05-20 09:10:00|29309.4|29269.4|29307.5|29267.5|29309.4|29269.4|29307.5|29267.5|12
1747732500000|2025-05-20 09:15:00|29309.4|29269.4|29309.4|29269.4|29319.4|29279.4|29299.4|29259.4|23
1747732800000|2025-05-20 09:20:00|29304.4|29264.4|29317.5|29277.5|29317.5|29277.5|29299.4|29259.4|46
1747733100000|2025-05-20 09:25:00|29319.5|29279.5|29319.5|29279.5|29319.5|29279.5|29314.5|29274.5|11
1747733400000|2025-05-20 09:30:00|29335.7|29295.7|29329.5|29289.5|29345.7|29305.7|29329.5|29289.5|122
1747733700000|2025-05-20 09:35:00|29327.6|29287.6|29339.5|29299.5|29339.5|29299.5|29327.6|29287.6|27
1747734000000|2025-05-20 09:40:00|29337.6|29297.6|29339.5|29299.5|29342.6|29302.6|29337.6|29297.6|30
1747734300000|2025-05-20 09:45:00|29345.7|29305.7|29339.6|29299.6|29345.7|29305.7|29337.6|29297.6|48
1747734600000|2025-05-20 09:50:00|29337.6|29297.6|29339.6|29299.6|29339.6|29299.6|29337.6|29297.6|7
1747734900000|2025-05-20 09:55:00|29337.7|29297.7|29339.6|29299.6|29339.6|29299.6|29329.6|29289.6|81
1747735200000|2025-05-20 10:00:00|29329.6|29289.6|29329.6|29289.6|29329.6|29289.6|29329.6|29289.6|10
1747735500000|2025-05-20 10:05:00|29324.6|29284.6|29339.6|29299.6|29339.6|29299.6|29322.7|29282.7|39
1747735800000|2025-05-20 10:10:00|29337.7|29297.7|29342.7|29302.7|29345.8|29305.8|29337.7|29297.7|77
1747736100000|2025-05-20 10:15:00|29345.8|29305.8|29329.7|29289.7|29349.7|29309.7|29329.7|29289.7|24
1747736400000|2025-05-20 10:20:00|29332.8|29292.8|29332.8|29292.8|29339.7|29299.7|29332.8|29292.8|8
1747736700000|2025-05-20 10:25:00|29329.7|29289.7|29324.7|29284.7|29339.7|29299.7|29319.7|29279.7|25
1747737000000|2025-05-20 10:30:00|29327.8|29287.8|29319.7|29279.7|29327.8|29287.8|29317.8|29277.8|13
1747737300000|2025-05-20 10:35:00|29319.8|29279.8|29327.8|29287.8|29329.8|29289.8|29319.8|29279.8|13
1747737600000|2025-05-20 10:40:00|29324.8|29284.8|29329.8|29289.8|29329.8|29289.8|29319.8|29279.8|45
1747737900000|2025-05-20 10:45:00|29339.8|29299.8|29337.9|29297.9|29347.9|29307.9|29335.9|29295.9|78
1747738200000|2025-05-20 10:50:00|29336|29296|29339.8|29299.8|29339.8|29299.8|29336|29296|23
1747738500000|2025-05-20 10:55:00|29337.9|29297.9|29337.9|29297.9|29339.8|29299.8|29327.9|29287.9|43
1747738800000|2025-05-20 11:00:00|29339.8|29299.8|29329.9|29289.9|29339.9|29299.9|29329.9|29289.9|50
1747739100000|2025-05-20 11:05:00|29327.9|29287.9|29346|29306|29346|29306|29327.9|29287.9|27
1747739400000|2025-05-20 11:10:00|29338|29298|29343|29303|29343|29303|29336|29296|33
1747739700000|2025-05-20 11:15:00|29339.9|29299.9|29348|29308|29349.9|29309.9|29339.9|29299.9|18
1747740000000|2025-05-20 11:20:00|29339.9|29299.9|29338|29298|29348|29308|29338|29298|24
1747740300000|2025-05-20 11:25:00|29336.1|29296.1|29328|29288|29338|29298|29326.1|29286.1|44
1747740600000|2025-05-20 11:30:00|29330|29290|29336.1|29296.1|29340|29300|29306.1|29266.1|77
1747740900000|2025-05-20 11:35:00|29338.1|29298.1|29328.1|29288.1|29340|29300|29328.1|29288.1|20
1747741200000|2025-05-20 11:40:00|29330|29290|29346.2|29306.2|29350|29310|29328.1|29288.1|73
1747741500000|2025-05-20 11:45:00|29348.1|29308.1|29348.1|29308.1|29350|29310|29338.1|29298.1|64
1747741800000|2025-05-20 11:50:00|29350|29310|29348.1|29308.1|29350.1|29310.1|29346.2|29306.2|53
1747742100000|2025-05-20 11:55:00|29346.2|29306.2|29328.2|29288.2|29346.2|29306.2|29328.2|29288.2|47
1747742400000|2025-05-20 12:00:00|29330.1|29290.1|29336.2|29296.2|29336.2|29296.2|29326.2|29286.2|73
1747742700000|2025-05-20 12:05:00|29331.2|29291.2|29346.3|29306.3|29346.3|29306.3|29326.2|29286.2|22
1747743000000|2025-05-20 12:10:00|29348.2|29308.2|29346.3|29306.3|29356.3|29316.3|29346.3|29306.3|27
1747743300000|2025-05-20 12:15:00|29350.2|29310.2|29366.3|29326.3|29376.3|29336.3|29346.3|29306.3|61
1747743600000|2025-05-20 12:20:00|29361.3|29321.3|29336.3|29296.3|29361.3|29321.3|29336.3|29296.3|39
1747743900000|2025-05-20 12:25:00|29338.2|29298.2|29343.3|29303.3|29348.3|29308.3|29336.3|29296.3|65
1747744200000|2025-05-20 12:30:00|29346.3|29306.3|29336.4|29296.4|29346.3|29306.3|29326.3|29286.3|124
1747744500000|2025-05-20 12:35:00|29326.4|29286.4|29346.4|29306.4|29346.4|29306.4|29316.4|29276.4|304
1747744800000|2025-05-20 12:40:00|29356.4|29316.4|29351.4|29311.4|29376.4|29336.4|29351.4|29311.4|108
1747747800000|2025-05-20 13:30:00|29376.6|29336.6|29350.5|29310.5|29386.6|29346.6|29306.6|29266.6|1191
1747748100000|2025-05-20 13:35:00|29348.5|29308.5|29378.5|29338.5|29416.6|29376.6|29348.5|29308.5|635
1747748400000|2025-05-20 13:40:00|29380.5|29340.5|29446.6|29406.6|29446.6|29406.6|29376.6|29336.6|555
1747748700000|2025-05-20 13:45:00|29448.6|29408.6|29462.8|29422.8|29462.8|29422.8|29422.8|29382.8|631
1747749000000|2025-05-20 13:50:00|29472.8|29432.8|29492.8|29452.8|29522.8|29482.8|29454.7|29414.7|669
1747749300000|2025-05-20 13:55:00|29484.7|29444.7|29492.8|29452.8|29502.8|29462.8|29460.9|29420.9|519
1747749600000|2025-05-20 14:00:00|29482.8|29442.8|29482.8|29442.8|29512.8|29472.8|29472.8|29432.8|470
1747749900000|2025-05-20 14:05:00|29492.8|29452.8|29502.8|29462.8|29512.8|29472.8|29492.8|29452.8|322
1747750200000|2025-05-20 14:10:00|29502.9|29462.9|29504.8|29464.8|29522.9|29482.9|29494.8|29454.8|388
1747750500000|2025-05-20 14:15:00|29507.9|29467.9|29476.8|29436.8|29522.9|29482.9|29472.9|29432.9|617
1747750800000|2025-05-20 14:20:00|29474.8|29434.8|29482.9|29442.9|29486.8|29446.8|29462.9|29422.9|179
1747751100000|2025-05-20 14:25:00|29484.8|29444.8|29512.9|29472.9|29542.9|29502.9|29484.8|29444.8|1103
1747751400000|2025-05-20 14:30:00|29502.9|29462.9|29462.9|29422.9|29512.9|29472.9|29462.9|29422.9|479
1747751700000|2025-05-20 14:35:00|29466.8|29426.8|29474.9|29434.9|29503|29463|29452.9|29412.9|330
1747752000000|2025-05-20 14:40:00|29473|29433|29523|29483|29533|29493|29464.9|29424.9|252
1747752300000|2025-05-20 14:45:00|29518|29478|29523|29483|29533|29493|29518|29478|190
1747752600000|2025-05-20 14:50:00|29513|29473|29553|29513|29553|29513|29513|29473|452
1747752900000|2025-05-20 14:55:00|29546.9|29506.9|29565|29525|29573|29533|29543|29503|454
1747753200000|2025-05-20 15:00:00|29563|29523|29583.1|29543.1|29593|29553|29563|29523|315
1747753500000|2025-05-20 15:05:00|29581.1|29541.1|29555|29515|29581.1|29541.1|29543.1|29503.1|367
1747753800000|2025-05-20 15:10:00|29563.1|29523.1|29537|29497|29567|29527|29535|29495|498
1747754100000|2025-05-20 15:15:00|29535|29495|29487|29447|29543.1|29503.1|29487|29447|375
1747754400000|2025-05-20 15:20:00|29493.1|29453.1|29459|29419|29495.1|29455.1|29457|29417|490
1747754700000|2025-05-20 15:25:00|29460.9|29420.9|29477|29437|29480.1|29440.1|29447|29407|554
1747755000000|2025-05-20 15:30:00|29469|29429|29487.1|29447.1|29497|29457|29467|29427|210
1747755300000|2025-05-20 15:35:00|29497.1|29457.1|29497.1|29457.1|29499|29459|29497.1|29457.1|69
1747755600000|2025-05-20 15:40:00|29489|29449|29487.1|29447.1|29502.1|29462.1|29482.1|29442.1|213
1747755900000|2025-05-20 15:45:00|29489|29449|29479.1|29439.1|29494|29454|29469|29429|144
1747756200000|2025-05-20 15:50:00|29481|29441|29505.2|29465.2|29505.2|29465.2|29479.1|29439.1|157
1747756500000|2025-05-20 15:55:00|29507.1|29467.1|29467.1|29427.1|29507.1|29467.1|29457.1|29417.1|213
1747756800000|2025-05-20 16:00:00|29467.2|29427.2|29447.2|29407.2|29469.1|29429.1|29447.2|29407.2|274
1747757100000|2025-05-20 16:05:00|29453.3|29413.3|29457.2|29417.2|29457.2|29417.2|29437.2|29397.2|264
1747757400000|2025-05-20 16:10:00|29455.2|29415.2|29427.2|29387.2|29455.2|29415.2|29417.2|29377.2|150
1747757700000|2025-05-20 16:15:00|29435.3|29395.3|29397.2|29357.2|29437.2|29397.2|29387.2|29347.2|459
1747758000000|2025-05-20 16:20:00|29391.1|29351.1|29397.2|29357.2|29427.2|29387.2|29391.1|29351.1|257
1747758300000|2025-05-20 16:25:00|29399.2|29359.2|29397.3|29357.3|29407.3|29367.3|29387.3|29347.3|441
1747758600000|2025-05-20 16:30:00|29389.2|29349.2|29397.3|29357.3|29407.3|29367.3|29387.3|29347.3|87
1747758900000|2025-05-20 16:35:00|29394.2|29354.2|29417.3|29377.3|29417.3|29377.3|29377.3|29337.3|235
1747759200000|2025-05-20 16:40:00|29425.4|29385.4|29407.3|29367.3|29427.3|29387.3|29407.3|29367.3|331
1747759500000|2025-05-20 16:45:00|29409.3|29369.3|29415.4|29375.4|29423.4|29383.4|29395.4|29355.4|244
1747759800000|2025-05-20 16:50:00|29413.5|29373.5|29433.5|29393.5|29437.4|29397.4|29413.5|29373.5|158
1747760100000|2025-05-20 16:55:00|29427.4|29387.4|29427.4|29387.4|29443.5|29403.5|29425.4|29385.4|194
1747760400000|2025-05-20 17:00:00|29425.4|29385.4|29445.5|29405.5|29455.4|29415.4|29423.5|29383.5|215
1747760700000|2025-05-20 17:05:00|29443.5|29403.5|29457.4|29417.4|29463.5|29423.5|29443.5|29403.5|124
1747761000000|2025-05-20 17:10:00|29455.5|29415.5|29483.5|29443.5|29490.5|29450.5|29453.5|29413.5|212
1747761300000|2025-05-20 17:15:00|29485.5|29445.5|29485.5|29445.5|29493.6|29453.6|29475.5|29435.5|151
1747761600000|2025-05-20 17:20:00|29487.5|29447.5|29493.6|29453.6|29495.5|29455.5|29485.5|29445.5|148
1747761900000|2025-05-20 17:25:00|29497.5|29457.5|29513.6|29473.6|29513.6|29473.6|29483.6|29443.6|345
1747762200000|2025-05-20 17:30:00|29508.6|29468.6|29503.6|29463.6|29513.6|29473.6|29493.6|29453.6|218
1747762500000|2025-05-20 17:35:00|29505.6|29465.6|29513.6|29473.6|29513.6|29473.6|29503.6|29463.6|184
1747762800000|2025-05-20 17:40:00|29495.6|29455.6|29503.7|29463.7|29513.7|29473.7|29485.6|29445.6|508
1747763100000|2025-05-20 17:45:00|29505.6|29465.6|29493.7|29453.7|29513.7|29473.7|29493.7|29453.7|334
1747763400000|2025-05-20 17:50:00|29485.6|29445.6|29473.7|29433.7|29491.7|29451.7|29470.6|29430.6|106
1747763700000|2025-05-20 17:55:00|29467.6|29427.6|29467.6|29427.6|29470.7|29430.7|29450.7|29410.7|450
1747764000000|2025-05-20 18:00:00|29465.7|29425.7|29435.7|29395.7|29470.7|29430.7|29425.7|29385.7|376
1747764300000|2025-05-20 18:05:00|29433.7|29393.7|29427.7|29387.7|29443.7|29403.7|29423.7|29383.7|302
1747764600000|2025-05-20 18:10:00|29430.7|29390.7|29407.7|29367.7|29433.8|29393.8|29407.7|29367.7|1228
1747764900000|2025-05-20 18:15:00|29417.7|29377.7|29407.7|29367.7|29427.7|29387.7|29397.7|29357.7|943
1747785600000|2025-05-21 00:00:00|29392.9|29352.9|29333|29293|29403|29363|29333|29293|503
1747785900000|2025-05-21 00:05:00|29329.9|29289.9|29343|29303|29343|29303|29323|29283|235
1747786200000|2025-05-21 00:10:00|29333|29293|29343|29303|29359.1|29319.1|29328|29288|117
1747786500000|2025-05-21 00:15:00|29346|29306|29373|29333|29373|29333|29343|29303|80
1747786800000|2025-05-21 00:20:00|29371.1|29331.1|29356.1|29316.1|29373|29333|29351.1|29311.1|65
1747787100000|2025-05-21 00:25:00|29359.1|29319.1|29379.1|29339.1|29399.1|29359.1|29351.1|29311.1|345
1747787400000|2025-05-21 00:30:00|29381.1|29341.1|29401.1|29361.1|29401.1|29361.1|29381.1|29341.1|21
1747787700000|2025-05-21 00:35:00|29399.1|29359.1|29396.1|29356.1|29399.2|29359.2|29393.1|29353.1|11
1747788000000|2025-05-21 00:40:00|29399.2|29359.2|29381.2|29341.2|29399.2|29359.2|29381.2|29341.2|17
1747788300000|2025-05-21 00:45:00|29383.1|29343.1|29373.1|29333.1|29383.1|29343.1|29373.1|29333.1|39
1747788600000|2025-05-21 00:50:00|29373.2|29333.2|29373.2|29333.2|29383.2|29343.2|29373.2|29333.2|30
1747788900000|2025-05-21 00:55:00|29371.2|29331.2|29363.2|29323.2|29373.2|29333.2|29363.2|29323.2|18
1747789200000|2025-05-21 01:00:00|29361.2|29321.2|29353.2|29313.2|29369.2|29329.2|29351.2|29311.2|19
1747789500000|2025-05-21 01:05:00|29366.2|29326.2|29351.3|29311.3|29366.2|29326.2|29351.2|29311.2|49
1747789800000|2025-05-21 01:10:00|29353.2|29313.2|29361.3|29321.3|29363.2|29323.2|29353.2|29313.2|37
1747790100000|2025-05-21 01:15:00|29363.2|29323.2|29363.3|29323.3|29371.3|29331.3|29356.3|29316.3|19
1747790400000|2025-05-21 01:20:00|29371.3|29331.3|29366.3|29326.3|29373.3|29333.3|29366.3|29326.3|22
1747790700000|2025-05-21 01:25:00|29363.3|29323.3|29361.3|29321.3|29371.3|29331.3|29361.3|29321.3|20
1747791000000|2025-05-21 01:30:00|29353.3|29313.3|29353.3|29313.3|29361.3|29321.3|29351.3|29311.3|18
1747791300000|2025-05-21 01:35:00|29351.4|29311.4|29351.4|29311.4|29366.4|29326.4|29351.4|29311.4|30
1747791600000|2025-05-21 01:40:00|29349.4|29309.4|29351.4|29311.4|29351.4|29311.4|29339.4|29299.4|33
1747791900000|2025-05-21 01:45:00|29353.4|29313.4|29349.4|29309.4|29353.4|29313.4|29346.4|29306.4|17
1747792200000|2025-05-21 01:50:00|29351.4|29311.4|29361.4|29321.4|29361.4|29321.4|29349.4|29309.4|13
1747792500000|2025-05-21 01:55:00|29363.4|29323.4|29373.4|29333.4|29373.4|29333.4|29359.5|29319.5|11
1747792800000|2025-05-21 02:00:00|29366.5|29326.5|29363.4|29323.4|29373.4|29333.4|29363.4|29323.4|34
1747793100000|2025-05-21 02:05:00|29366.5|29326.5|29371.5|29331.5|29371.5|29331.5|29359.5|29319.5|17
1747793400000|2025-05-21 02:10:00|29369.5|29329.5|29381.5|29341.5|29383.5|29343.5|29369.5|29329.5|25
1747793700000|2025-05-21 02:15:00|29383.5|29343.5|29373.5|29333.5|29383.5|29343.5|29373.5|29333.5|8
1747794000000|2025-05-21 02:20:00|29371.5|29331.5|29373.5|29333.5|29373.5|29333.5|29371.5|29331.5|1
1747794300000|2025-05-21 02:25:00|29371.6|29331.6|29381.6|29341.6|29381.6|29341.6|29371.6|29331.6|22
1747794600000|2025-05-21 02:30:00|29383.5|29343.5|29399.6|29359.6|29411.6|29371.6|29383.5|29343.5|42
1747794900000|2025-05-21 02:35:00|29401.6|29361.6|29399.6|29359.6|29401.6|29361.6|29393.6|29353.6|12
1747795200000|2025-05-21 02:40:00|29391.6|29351.6|29399.6|29359.6|29401.6|29361.6|29389.6|29349.6|16
1747795500000|2025-05-21 02:45:00|29401.6|29361.6|29411.6|29371.6|29421.6|29381.6|29401.6|29361.6|47
1747795800000|2025-05-21 02:50:00|29413.6|29373.6|29409.7|29369.7|29431.7|29391.7|29406.7|29366.7|34
1747796100000|2025-05-21 02:55:00|29411.7|29371.7|29406.7|29366.7|29411.7|29371.7|29391.7|29351.7|29
1747796400000|2025-05-21 03:00:00|29409.7|29369.7|29399.7|29359.7|29413.7|29373.7|29399.7|29359.7|23
1747796700000|2025-05-21 03:05:00|29401.7|29361.7|29391.7|29351.7|29413.7|29373.7|29391.7|29351.7|18
1747797000000|2025-05-21 03:10:00|29393.7|29353.7|29403.7|29363.7|29403.7|29363.7|29389.8|29349.8|7
1747797300000|2025-05-21 03:15:00|29401.7|29361.7|29421.8|29381.8|29423.7|29383.7|29401.7|29361.7|6
1747797600000|2025-05-21 03:20:00|29419.8|29379.8|29416.8|29376.8|29419.8|29379.8|29409.8|29369.8|7
1747797900000|2025-05-21 03:25:00|29421.8|29381.8|29411.8|29371.8|29421.8|29381.8|29403.8|29363.8|12
1747798200000|2025-05-21 03:30:00|29406.8|29366.8|29403.8|29363.8|29406.8|29366.8|29403.8|29363.8|5
1747798500000|2025-05-21 03:35:00|29406.8|29366.8|29406.8|29366.8|29411.8|29371.8|29406.8|29366.8|5
1747798800000|2025-05-21 03:40:00|29409.9|29369.9|29406.9|29366.9|29409.9|29369.9|29401.9|29361.9|12
1747799100000|2025-05-21 03:45:00|29401.9|29361.9|29389.9|29349.9|29403.9|29363.9|29389.9|29349.9|28
1747799400000|2025-05-21 03:50:00|29391.9|29351.9|29391.9|29351.9|29391.9|29351.9|29389.9|29349.9|4
1747799700000|2025-05-21 03:55:00|29393.9|29353.9|29391.9|29351.9|29396.9|29356.9|29391.9|29351.9|8
1747800000000|2025-05-21 04:00:00|29389.9|29349.9|29383.9|29343.9|29389.9|29349.9|29383.9|29343.9|5
1747800300000|2025-05-21 04:05:00|29381.9|29341.9|29383.9|29343.9|29383.9|29343.9|29376.9|29336.9|10
1747800600000|2025-05-21 04:10:00|29384|29344|29384|29344|29384|29344|29384|29344|1
1747800900000|2025-05-21 04:15:00|29387|29347|29392|29352|29392|29352|29387|29347|16
1747801200000|2025-05-21 04:20:00|29394|29354|29404|29364|29407|29367|29392|29352|8
1747801500000|2025-05-21 04:25:00|29402|29362|29407|29367|29410|29370|29402|29362|20
1747801800000|2025-05-21 04:30:00|29404|29364|29397.1|29357.1|29407|29367|29397.1|29357.1|7
1747802100000|2025-05-21 04:35:00|29394|29354|29400.1|29360.1|29400.1|29360.1|29392.1|29352.1|13
1747802400000|2025-05-21 04:40:00|29402.1|29362.1|29400.1|29360.1|29402.1|29362.1|29400.1|29360.1|0
1747802700000|2025-05-21 04:45:00|29404.1|29364.1|29410.1|29370.1|29410.1|29370.1|29404.1|29364.1|3
1747803000000|2025-05-21 04:50:00|29414.1|29374.1|29402.1|29362.1|29414.1|29374.1|29402.1|29362.1|15
1747803300000|2025-05-21 04:55:00|29402.2|29362.2|29410.2|29370.2|29410.2|29370.2|29402.2|29362.2|3
1747803600000|2025-05-21 05:00:00|29412.2|29372.2|29400.2|29360.2|29412.2|29372.2|29397.2|29357.2|34
1747803900000|2025-05-21 05:05:00|29402.2|29362.2|29410.2|29370.2|29410.2|29370.2|29402.2|29362.2|10
1747804200000|2025-05-21 05:10:00|29412.2|29372.2|29430.2|29390.2|29430.2|29390.2|29412.2|29372.2|31
1747804500000|2025-05-21 05:15:00|29427.2|29387.2|29420.2|29380.2|29427.2|29387.2|29420.2|29380.2|4
1747804800000|2025-05-21 05:20:00|29410.2|29370.2|29410.3|29370.3|29412.2|29372.2|29410.2|29370.2|13
1747805100000|2025-05-21 05:25:00|29402.3|29362.3|29404.3|29364.3|29404.3|29364.3|29400.3|29360.3|26
1747805400000|2025-05-21 05:30:00|29410.3|29370.3|29430.3|29390.3|29430.3|29390.3|29410.3|29370.3|27
1747805700000|2025-05-21 05:35:00|29425.3|29385.3|29427.3|29387.3|29430.3|29390.3|29420.3|29380.3|18
1747806000000|2025-05-21 05:40:00|29430.3|29390.3|29434.3|29394.3|29434.3|29394.3|29422.3|29382.3|7
1747806300000|2025-05-21 05:45:00|29432.3|29392.3|29430.4|29390.4|29434.3|29394.3|29422.3|29382.3|10
1747806600000|2025-05-21 05:50:00|29440.4|29400.4|29442.4|29402.4|29444.4|29404.4|29440.4|29400.4|4
1747806900000|2025-05-21 05:55:00|29440.4|29400.4|29440.4|29400.4|29442.4|29402.4|29440.4|29400.4|2
1747807200000|2025-05-21 06:00:00|29442.4|29402.4|29447.4|29407.4|29452.4|29412.4|29440.4|29400.4|23
1747807500000|2025-05-21 06:05:00|29440.4|29400.4|29452.4|29412.4|29454.4|29414.4|29440.4|29400.4|6
1747807800000|2025-05-21 06:10:00|29454.4|29414.4|29450.5|29410.5|29454.4|29414.4|29440.5|29400.5|13
1747808100000|2025-05-21 06:15:00|29452.5|29412.5|29452.5|29412.5|29452.5|29412.5|29450.5|29410.5|3
1747808400000|2025-05-21 06:20:00|29454.5|29414.5|29450.5|29410.5|29454.5|29414.5|29450.5|29410.5|2
1747808700000|2025-05-21 06:25:00|29452.5|29412.5|29452.5|29412.5|29452.5|29412.5|29450.5|29410.5|0
1747809000000|2025-05-21 06:30:00|29454.5|29414.5|29460.5|29420.5|29460.5|29420.5|29450.5|29410.5|54
1747809300000|2025-05-21 06:35:00|29460.6|29420.6|29472.5|29432.5|29472.5|29432.5|29460.6|29420.6|15
1747809600000|2025-05-21 06:40:00|29472.6|29432.6|29492.6|29452.6|29502.6|29462.6|29472.6|29432.6|120
1747809900000|2025-05-21 06:45:00|29494.6|29454.6|29492.6|29452.6|29507.6|29467.6|29487.6|29447.6|47
1747810200000|2025-05-21 06:50:00|29490.6|29450.6|29492.6|29452.6|29502.6|29462.6|29490.6|29450.6|58
1747810500000|2025-05-21 06:55:00|29490.6|29450.6|29480.6|29440.6|29500.6|29460.6|29472.6|29432.6|52
1747810800000|2025-05-21 07:00:00|29474.6|29434.6|29427.6|29387.6|29474.6|29434.6|29410.6|29370.6|105
1747811100000|2025-05-21 07:05:00|29430.7|29390.7|29420.7|29380.7|29432.7|29392.7|29412.7|29372.7|27
1747811400000|2025-05-21 07:10:00|29422.7|29382.7|29434.7|29394.7|29442.7|29402.7|29420.7|29380.7|43
1747811700000|2025-05-21 07:15:00|29432.7|29392.7|29432.7|29392.7|29434.7|29394.7|29424.7|29384.7|18
1747812000000|2025-05-21 07:20:00|29434.7|29394.7|29412.7|29372.7|29434.7|29394.7|29412.7|29372.7|7
1747812300000|2025-05-21 07:25:00|29414.7|29374.7|29407.7|29367.7|29414.7|29374.7|29404.7|29364.7|11
1747812600000|2025-05-21 07:30:00|29410.7|29370.7|29412.8|29372.8|29420.8|29380.8|29404.8|29364.8|26
1747812900000|2025-05-21 07:35:00|29410.8|29370.8|29407.8|29367.8|29414.8|29374.8|29402.8|29362.8|23
1747813200000|2025-05-21 07:40:00|29410.8|29370.8|29394.8|29354.8|29410.8|29370.8|29394.8|29354.8|31
1747813500000|2025-05-21 07:45:00|29390.8|29350.8|29377.8|29337.8|29394.8|29354.8|29377.8|29337.8|46
1747813800000|2025-05-21 07:50:00|29379.8|29339.8|29392.8|29352.8|29392.8|29352.8|29377.8|29337.8|23
1747814100000|2025-05-21 07:55:00|29394.8|29354.8|29344.9|29304.9|29394.8|29354.8|29344.9|29304.9|115
1747814400000|2025-05-21 08:00:00|29342.9|29302.9|29349.9|29309.9|29349.9|29309.9|29324.9|29284.9|111
1747814700000|2025-05-21 08:05:00|29352.9|29312.9|29374.9|29334.9|29374.9|29334.9|29352.9|29312.9|59
1747815000000|2025-05-21 08:10:00|29369.9|29329.9|29364.9|29324.9|29369.9|29329.9|29360.9|29320.9|44
1747815300000|2025-05-21 08:15:00|29372.9|29332.9|29364.9|29324.9|29372.9|29332.9|29360.9|29320.9|61
1747815600000|2025-05-21 08:20:00|29372.9|29332.9|29375|29335|29383|29343|29372.9|29332.9|26
1747815900000|2025-05-21 08:25:00|29373|29333|29365|29325|29380|29340|29365|29325|13
1747816200000|2025-05-21 08:30:00|29363|29323|29355|29315|29375|29335|29355|29315|95
1747816500000|2025-05-21 08:35:00|29360|29320|29378|29338|29378|29338|29360|29320|48
1747816800000|2025-05-21 08:40:00|29383|29343|29365|29325|29390|29350|29365|29325|26
1747817100000|2025-05-21 08:45:00|29370|29330|29370.1|29330.1|29375.1|29335.1|29363.1|29323.1|23
1747817400000|2025-05-21 08:50:00|29368.1|29328.1|29385.1|29345.1|29385.1|29345.1|29365.1|29325.1|25
1747817700000|2025-05-21 08:55:00|29375.1|29335.1|29375.1|29335.1|29385.1|29345.1|29375.1|29335.1|82
1747818000000|2025-05-21 09:00:00|29380.1|29340.1|29405.1|29365.1|29425.1|29385.1|29380.1|29340.1|95
1747818300000|2025-05-21 09:05:00|29403.1|29363.1|29390.1|29350.1|29403.1|29363.1|29385.1|29345.1|40
1747818600000|2025-05-21 09:10:00|29393.1|29353.1|29385.2|29345.2|29393.1|29353.1|29378.1|29338.1|3
1747818900000|2025-05-21 09:15:00|29383.2|29343.2|29383.2|29343.2|29393.2|29353.2|29373.2|29333.2|71
1747819200000|2025-05-21 09:20:00|29381.2|29341.2|29395.2|29355.2|29403.2|29363.2|29381.2|29341.2|38
1747819500000|2025-05-21 09:25:00|29393.2|29353.2|29411.2|29371.2|29413.2|29373.2|29393.2|29353.2|26
1747819800000|2025-05-21 09:30:00|29405.2|29365.2|29385.2|29345.2|29405.2|29365.2|29385.2|29345.2|18
1747820100000|2025-05-21 09:35:00|29388.2|29348.2|29385.3|29345.3|29395.3|29355.3|29385.3|29345.3|3
1747820400000|2025-05-21 09:40:00|29390.3|29350.3|29383.3|29343.3|29390.3|29350.3|29383.3|29343.3|9
1747820700000|2025-05-21 09:45:00|29381.3|29341.3|29385.3|29345.3|29393.3|29353.3|29381.3|29341.3|37
1747821000000|2025-05-21 09:50:00|29383.3|29343.3|29395.3|29355.3|29395.3|29355.3|29383.3|29343.3|42
1747821300000|2025-05-21 09:55:00|29401.3|29361.3|29415.3|29375.3|29415.3|29375.3|29401.3|29361.3|10
1747821600000|2025-05-21 10:00:00|29413.3|29373.3|29405.4|29365.4|29415.4|29375.4|29403.3|29363.3|29
1747821900000|2025-05-21 10:05:00|29413.4|29373.4|29425.4|29385.4|29425.4|29385.4|29405.4|29365.4|49
1747822200000|2025-05-21 10:10:00|29430.4|29390.4|29445.4|29405.4|29453.4|29413.4|29425.4|29385.4|100
1747822500000|2025-05-21 10:15:00|29443.4|29403.4|29481.4|29441.4|29481.4|29441.4|29441.4|29401.4|116
1747822800000|2025-05-21 10:20:00|29479.4|29439.4|29491.4|29451.4|29497.4|29457.4|29461.4|29421.4|112
1747823100000|2025-05-21 10:25:00|29489.4|29449.4|29481.4|29441.4|29491.4|29451.4|29479.4|29439.4|93
1747823400000|2025-05-21 10:30:00|29486.4|29446.4|29484.5|29444.5|29491.5|29451.5|29471.4|29431.4|104
1747823700000|2025-05-21 10:35:00|29486.5|29446.5|29481.5|29441.5|29501.5|29461.5|29479.5|29439.5|35
1747824000000|2025-05-21 10:40:00|29487.5|29447.5|29486.5|29446.5|29491.5|29451.5|29481.5|29441.5|63
1747824300000|2025-05-21 10:45:00|29481.5|29441.5|29501.5|29461.5|29501.5|29461.5|29479.5|29439.5|36
1747824600000|2025-05-21 10:50:00|29499.5|29459.5|29491.5|29451.5|29501.5|29461.5|29491.5|29451.5|15
1747824900000|2025-05-21 10:55:00|29489.5|29449.5|29481.6|29441.6|29489.5|29449.5|29451.6|29411.6|89
1747825200000|2025-05-21 11:00:00|29483.6|29443.6|29511.6|29471.6|29511.6|29471.6|29481.6|29441.6|42
1747825500000|2025-05-21 11:05:00|29503.6|29463.6|29511.6|29471.6|29511.6|29471.6|29503.6|29463.6|21
1747825800000|2025-05-21 11:10:00|29517.6|29477.6|29511.6|29471.6|29517.6|29477.6|29501.6|29461.6|35
1747826100000|2025-05-21 11:15:00|29509.6|29469.6|29511.6|29471.6|29517.6|29477.6|29501.6|29461.6|23
1747826400000|2025-05-21 11:20:00|29514.6|29474.6|29501.7|29461.7|29517.6|29477.6|29501.7|29461.7|36
1747826700000|2025-05-21 11:25:00|29511.7|29471.7|29496.7|29456.7|29517.6|29477.6|29491.7|29451.7|116
1747827000000|2025-05-21 11:30:00|29501.7|29461.7|29519.7|29479.7|29531.7|29491.7|29491.7|29451.7|121
1747827300000|2025-05-21 11:35:00|29517.7|29477.7|29501.7|29461.7|29521.7|29481.7|29467.7|29427.7|120
1747827600000|2025-05-21 11:40:00|29509.7|29469.7|29511.7|29471.7|29521.7|29481.7|29499.7|29459.7|73
1747827900000|2025-05-21 11:45:00|29519.7|29479.7|29519.7|29479.7|29531.8|29491.8|29519.7|29479.7|14
1747828200000|2025-05-21 11:50:00|29521.8|29481.8|29509.8|29469.8|29521.8|29481.8|29499.8|29459.8|36
1747828500000|2025-05-21 11:55:00|29511.8|29471.8|29541.8|29501.8|29541.8|29501.8|29511.8|29471.8|111
1747828800000|2025-05-21 12:00:00|29531.8|29491.8|29481.8|29441.8|29531.8|29491.8|29471.8|29431.8|94
1747829100000|2025-05-21 12:05:00|29483.8|29443.8|29488.8|29448.8|29501.8|29461.8|29481.8|29441.8|79
1747829400000|2025-05-21 12:10:00|29491.8|29451.8|29521.9|29481.9|29523.8|29483.8|29491.8|29451.8|112
1747829700000|2025-05-21 12:15:00|29516.9|29476.9|29521.9|29481.9|29531.9|29491.9|29511.9|29471.9|55
1747830000000|2025-05-21 12:20:00|29526.9|29486.9|29513.9|29473.9|29541.9|29501.9|29511.9|29471.9|43
1747830300000|2025-05-21 12:25:00|29518.9|29478.9|29501.9|29461.9|29521.9|29481.9|29491.9|29451.9|98
1747830600000|2025-05-21 12:30:00|29496.9|29456.9|29513.9|29473.9|29521.9|29481.9|29496.9|29456.9|64
1747830900000|2025-05-21 12:35:00|29511.9|29471.9|29504|29464|29521.9|29481.9|29501.9|29461.9|100
1747831200000|2025-05-21 12:40:00|29502|29462|29482|29442|29504|29464|29472|29432|57
1747834200000|2025-05-21 13:30:00|29484.2|29444.2|29394.2|29354.2|29504.2|29464.2|29386.2|29346.2|1313
1747834500000|2025-05-21 13:35:00|29386.2|29346.2|29328.2|29288.2|29426.2|29386.2|29326.2|29286.2|979
1747834800000|2025-05-21 13:40:00|29326.2|29286.2|29343.3|29303.3|29350.3|29310.3|29323.2|29283.2|595
1747835100000|2025-05-21 13:45:00|29346.2|29306.2|29340.3|29300.3|29346.3|29306.3|29320.3|29280.3|306
1747835400000|2025-05-21 13:50:00|29348.3|29308.3|29376.3|29336.3|29376.3|29336.3|29348.3|29308.3|536
1747835700000|2025-05-21 13:55:00|29378.3|29338.3|29388.3|29348.3|29410.3|29370.3|29370.3|29330.3|485
1747836000000|2025-05-21 14:00:00|29383.3|29343.3|29370.4|29330.4|29393.3|29353.3|29370.3|29330.3|294
1747836300000|2025-05-21 14:05:00|29375.4|29335.4|29388.4|29348.4|29396.3|29356.3|29360.4|29320.4|517
1747836600000|2025-05-21 14:10:00|29386.3|29346.3|29436.4|29396.4|29438.4|29398.4|29386.3|29346.3|226
1747836900000|2025-05-21 14:15:00|29433.4|29393.4|29425.4|29385.4|29440.4|29400.4|29410.4|29370.4|348
1747837200000|2025-05-21 14:20:00|29426.4|29386.4|29450.4|29410.4|29460.4|29420.4|29420.4|29380.4|330
1747837500000|2025-05-21 14:25:00|29458.4|29418.4|29488.4|29448.4|29498.4|29458.4|29458.4|29418.4|326
1747837800000|2025-05-21 14:30:00|29490.5|29450.5|29549.4|29509.4|29551.4|29511.4|29488.4|29448.4|650
1747838100000|2025-05-21 14:35:00|29552.4|29512.4|29516.5|29476.5|29552.4|29512.4|29516.5|29476.5|362
1747838400000|2025-05-21 14:40:00|29510.5|29470.5|29506.5|29466.5|29510.5|29470.5|29476.5|29436.5|374
1747838700000|2025-05-21 14:45:00|29508.5|29468.5|29480.5|29440.5|29516.5|29476.5|29478.5|29438.5|168
1747839000000|2025-05-21 14:50:00|29488.5|29448.5|29490.6|29450.6|29500.6|29460.6|29480.5|29440.5|221
1747839300000|2025-05-21 14:55:00|29493.5|29453.5|29510.6|29470.6|29520.6|29480.6|29493.5|29453.5|239
1747839600000|2025-05-21 15:00:00|29500.6|29460.6|29460.6|29420.6|29503.6|29463.6|29460.6|29420.6|289
1747839900000|2025-05-21 15:05:00|29463.6|29423.6|29490.6|29450.6|29490.6|29450.6|29460.6|29420.6|209
1747840200000|2025-05-21 15:10:00|29496.6|29456.6|29490.6|29450.6|29500.6|29460.6|29460.6|29420.6|221
1747840500000|2025-05-21 15:15:00|29488.6|29448.6|29480.7|29440.7|29490.7|29450.7|29465.7|29425.7|299
1747840800000|2025-05-21 15:20:00|29486.6|29446.6|29516.6|29476.6|29526.6|29486.6|29486.6|29446.6|167
1747841100000|2025-05-21 15:25:00|29518.7|29478.7|29530.7|29490.7|29540.7|29500.7|29518.7|29478.7|177
1747841400000|2025-05-21 15:30:00|29528.7|29488.7|29553.7|29513.7|29553.7|29513.7|29520.7|29480.7|299
1747841700000|2025-05-21 15:35:00|29550.7|29510.7|29548.7|29508.7|29576.7|29536.7|29538.7|29498.7|413
1747842000000|2025-05-21 15:40:00|29546.7|29506.7|29560.8|29520.8|29560.8|29520.8|29530.8|29490.8|738
1747842300000|2025-05-21 15:45:00|29566.7|29526.7|29570.8|29530.8|29590.8|29550.8|29550.8|29510.8|469
1747842600000|2025-05-21 15:50:00|29578.8|29538.8|29560.8|29520.8|29578.8|29538.8|29540.8|29500.8|246
1747842900000|2025-05-21 15:55:00|29570.8|29530.8|29560.8|29520.8|29580.8|29540.8|29560.8|29520.8|207
1747843200000|2025-05-21 16:00:00|29570.8|29530.8|29543.8|29503.8|29578.8|29538.8|29536.8|29496.8|280
1747843500000|2025-05-21 16:05:00|29548.8|29508.8|29566.8|29526.8|29568.8|29528.8|29548.8|29508.8|195
1747843800000|2025-05-21 16:10:00|29570.9|29530.9|29570.9|29530.9|29580.9|29540.9|29558.8|29518.8|187
1747844100000|2025-05-21 16:15:00|29568.9|29528.9|29543.9|29503.9|29570.9|29530.9|29530.9|29490.9|254
1747844400000|2025-05-21 16:20:00|29548.9|29508.9|29510.9|29470.9|29550.9|29510.9|29510.9|29470.9|147
1747844700000|2025-05-21 16:25:00|29500.9|29460.9|29528.9|29488.9|29530.9|29490.9|29500.9|29460.9|130
1747845000000|2025-05-21 16:30:00|29530.9|29490.9|29548.9|29508.9|29558.9|29518.9|29518.9|29478.9|252
1747845300000|2025-05-21 16:35:00|29551|29511|29549|29509|29561|29521|29541|29501|110
1747845600000|2025-05-21 16:40:00|29546.9|29506.9|29531|29491|29549|29509|29521|29481|278
1747845900000|2025-05-21 16:45:00|29539|29499|29541|29501|29541|29501|29529|29489|152
1747846200000|2025-05-21 16:50:00|29539|29499|29537|29497|29559|29519|29531|29491|154
1747846500000|2025-05-21 16:55:00|29539|29499|29561.1|29521.1|29601.1|29561.1|29537|29497|361
1747846800000|2025-05-21 17:00:00|29551.1|29511.1|29581.1|29541.1|29591.1|29551.1|29551.1|29511.1|186
1747847100000|2025-05-21 17:05:00|29586.1|29546.1|29551.1|29511.1|29589.1|29549.1|29541.1|29501.1|201
1747847400000|2025-05-21 17:10:00|29541.1|29501.1|29571.1|29531.1|29581.1|29541.1|29531.1|29491.1|307
1747847700000|2025-05-21 17:15:00|29576.1|29536.1|29561.2|29521.2|29579.1|29539.1|29541.1|29501.1|202
1747848000000|2025-05-21 17:20:00|29559.1|29519.1|29571.2|29531.2|29581.2|29541.2|29559.1|29519.1|219
1747848300000|2025-05-21 17:25:00|29569.1|29529.1|29551.2|29511.2|29571.2|29531.2|29551.2|29511.2|276
1747848600000|2025-05-21 17:30:00|29554.2|29514.2|29569.2|29529.2|29569.2|29529.2|29539.2|29499.2|201
1747848900000|2025-05-21 17:35:00|29567.2|29527.2|29589.2|29549.2|29591.2|29551.2|29567.2|29527.2|154
1747849200000|2025-05-21 17:40:00|29594.2|29554.2|29571.3|29531.3|29607.2|29567.2|29567.2|29527.2|133
1747849500000|2025-05-21 17:45:00|29577.2|29537.2|29571.3|29531.3|29589.2|29549.2|29569.2|29529.2|331
1747849800000|2025-05-21 17:50:00|29569.2|29529.2|29539.3|29499.3|29569.2|29529.2|29537.2|29497.2|97
1747850100000|2025-05-21 17:55:00|29541.3|29501.3|29531.3|29491.3|29541.3|29501.3|29511.3|29471.3|382
1747850400000|2025-05-21 18:00:00|29527.3|29487.3|29549.3|29509.3|29551.3|29511.3|29527.3|29487.3|395
1747850700000|2025-05-21 18:05:00|29557.3|29517.3|29589.3|29549.3|29589.3|29549.3|29554.3|29514.3|407
1747851000000|2025-05-21 18:10:00|29591.4|29551.4|29577.3|29537.3|29601.4|29561.4|29567.3|29527.3|2497
1747851300000|2025-05-21 18:15:00|29569.3|29529.3|29544.4|29504.4|29587.3|29547.3|29537.3|29497.3|997
1747872000000|2025-05-22 00:00:00|29602.8|29562.8|29658.7|29618.7|29658.7|29618.7|29547.8|29507.8|948
1747872300000|2025-05-22 00:05:00|29648.7|29608.7|29678.7|29638.7|29678.7|29638.7|29628.7|29588.7|212
1747872600000|2025-05-22 00:10:00|29673.7|29633.7|29678.7|29638.7|29678.7|29638.7|29668.7|29628.7|32
1747872900000|2025-05-22 00:15:00|29668.7|29628.7|29658.8|29618.8|29678.7|29638.7|29658.8|29618.8|26
1747873200000|2025-05-22 00:20:00|29660.8|29620.8|29678.8|29638.8|29678.8|29638.8|29650.8|29610.8|137
1747873500000|2025-05-22 00:25:00|29673.8|29633.8|29676.8|29636.8|29698.8|29658.8|29673.8|29633.8|139
1747873800000|2025-05-22 00:30:00|29668.8|29628.8|29708.8|29668.8|29708.8|29668.8|29668.8|29628.8|150
1747874100000|2025-05-22 00:35:00|29698.8|29658.8|29708.8|29668.8|29713.8|29673.8|29681.8|29641.8|90
1747874400000|2025-05-22 00:40:00|29706.8|29666.8|29721.8|29681.8|29738.9|29698.9|29706.8|29666.8|90
1747874700000|2025-05-22 00:45:00|29726.8|29686.8|29718.9|29678.9|29728.9|29688.9|29688.9|29648.9|97
1747875000000|2025-05-22 00:50:00|29724.8|29684.8|29696.8|29656.8|29726.8|29686.8|29686.8|29646.8|267
1747875300000|2025-05-22 00:55:00|29698.9|29658.9|29708.9|29668.9|29708.9|29668.9|29696.9|29656.9|117
1747875600000|2025-05-22 01:00:00|29718.9|29678.9|29744.8|29704.8|29744.8|29704.8|29696.9|29656.9|75
1747875900000|2025-05-22 01:05:00|29741.9|29701.9|29759|29719|29759|29719|29734.8|29694.8|149
1747876200000|2025-05-22 01:10:00|29756.9|29716.9|29756.9|29716.9|29759|29719|29746.9|29706.9|80
1747876500000|2025-05-22 01:15:00|29759|29719|29764.9|29724.9|29764.9|29724.9|29739|29699|553
1747876800000|2025-05-22 01:20:00|29754.9|29714.9|29764.9|29724.9|29764.9|29724.9|29752|29712|35
1747877100000|2025-05-22 01:25:00|29754.9|29714.9|29754.9|29714.9|29764.9|29724.9|29754.9|29714.9|97
1747877400000|2025-05-22 01:30:00|29752|29712|29724.9|29684.9|29752|29712|29719.1|29679.1|25
1747877700000|2025-05-22 01:35:00|29717|29677|29689.1|29649.1|29725|29685|29687|29647|11
1747878000000|2025-05-22 01:40:00|29687|29647|29695|29655|29697|29657|29687|29647|34
1747878300000|2025-05-22 01:45:00|29697|29657|29695|29655|29715|29675|29687|29647|66
1747878600000|2025-05-22 01:50:00|29697.1|29657.1|29687.1|29647.1|29705|29665|29685|29645|40
1747878900000|2025-05-22 01:55:00|29685|29645|29685|29645|29687.1|29647.1|29685|29645|30
1747879200000|2025-05-22 02:00:00|29685.1|29645.1|29665.1|29625.1|29685.1|29645.1|29665.1|29625.1|24
1747879500000|2025-05-22 02:05:00|29662.1|29622.1|29657.1|29617.1|29667.1|29627.1|29655.1|29615.1|34
1747879800000|2025-05-22 02:10:00|29655.1|29615.1|29672.2|29632.2|29679.2|29639.2|29655.1|29615.1|24
1747880100000|2025-05-22 02:15:00|29667.2|29627.2|29662.2|29622.2|29667.2|29627.2|29655.1|29615.1|13
1747880400000|2025-05-22 02:20:00|29657.2|29617.2|29657.2|29617.2|29662.2|29622.2|29655.1|29615.1|7
1747880700000|2025-05-22 02:25:00|29655.1|29615.1|29662.2|29622.2|29665.2|29625.2|29655.1|29615.1|5
1747881000000|2025-05-22 02:30:00|29665.2|29625.2|29660.2|29620.2|29669.3|29629.3|29655.2|29615.2|117
1747881300000|2025-05-22 02:35:00|29662.2|29622.2|29700.2|29660.2|29709.3|29669.3|29655.2|29615.2|116
1747881600000|2025-05-22 02:40:00|29697.3|29657.3|29685.2|29645.2|29697.3|29657.3|29685.2|29645.2|5
1747881900000|2025-05-22 02:45:00|29682.3|29642.3|29665.2|29625.2|29685.2|29645.2|29665.2|29625.2|6
1747882200000|2025-05-22 02:50:00|29667.3|29627.3|29702.3|29662.3|29707.3|29667.3|29665.2|29625.2|33
1747882500000|2025-05-22 02:55:00|29699.4|29659.4|29692.3|29652.3|29702.3|29662.3|29685.3|29645.3|7
1747882800000|2025-05-22 03:00:00|29690.3|29650.3|29687.4|29647.4|29697.4|29657.4|29687.4|29647.4|22
1747883100000|2025-05-22 03:05:00|29690.3|29650.3|29695.3|29655.3|29700.3|29660.3|29687.4|29647.4|2
1747883400000|2025-05-22 03:10:00|29692.4|29652.4|29687.4|29647.4|29692.4|29652.4|29685.3|29645.3|3
1747883700000|2025-05-22 03:15:00|29685.3|29645.3|29679.5|29639.5|29687.4|29647.4|29667.4|29627.4|43
1747884000000|2025-05-22 03:20:00|29677.4|29637.4|29655.4|29615.4|29679.5|29639.5|29655.4|29615.4|7
1747884300000|2025-05-22 03:25:00|29650.4|29610.4|29645.4|29605.4|29657.4|29617.4|29645.4|29605.4|7
1747884600000|2025-05-22 03:30:00|29647.5|29607.5|29655.4|29615.4|29655.4|29615.4|29645.4|29605.4|10
1747884900000|2025-05-22 03:35:00|29657.5|29617.5|29665.4|29625.4|29665.4|29625.4|29657.5|29617.5|8
1747885200000|2025-05-22 03:40:00|29665.5|29625.5|29665.5|29625.5|29665.5|29625.5|29665.5|29625.5|2
1747885500000|2025-05-22 03:45:00|29667.5|29627.5|29665.5|29625.5|29667.5|29627.5|29665.5|29625.5|0
1747886100000|2025-05-22 03:55:00|29655.5|29615.5|29645.5|29605.5|29657.6|29617.6|29645.5|29605.5|9
1747886400000|2025-05-22 04:00:00|||||||||2
1747886700000|2025-05-22 04:05:00|29642.6|29602.6|29635.5|29595.5|29642.6|29602.6|29635.5|29595.5|4
1747887000000|2025-05-22 04:10:00|29637.6|29597.6|29635.6|29595.6|29637.6|29597.6|29632.6|29592.6|1
1747887300000|2025-05-22 04:15:00|29637.6|29597.6|29645.6|29605.6|29645.6|29605.6|29635.6|29595.6|5
1747887900000|2025-05-22 04:25:00|29635.6|29595.6|29637.7|29597.7|29637.7|29597.7|29635.6|29595.6|3
1747888200000|2025-05-22 04:30:00|29642.7|29602.7|29635.6|29595.6|29642.7|29602.7|29635.6|29595.6|2
1747888500000|2025-05-22 04:35:00|29635.7|29595.7|29635.7|29595.7|29635.7|29595.7|29635.7|29595.7|0
1747888800000|2025-05-22 04:40:00|29637.7|29597.7|29640.7|29600.7|29645.7|29605.7|29637.7|29597.7|3
1747889100000|2025-05-22 04:45:00|29642.8|29602.8|29655.7|29615.7|29657.8|29617.8|29642.8|29602.8|14
1747889400000|2025-05-22 04:50:00|29657.8|29617.8|29660.7|29620.7|29665.7|29625.7|29655.7|29615.7|25
1747889700000|2025-05-22 04:55:00|29657.8|29617.8|29642.8|29602.8|29657.8|29617.8|29642.8|29602.8|5
1747890000000|2025-05-22 05:00:00|29637.8|29597.8|29645.8|29605.8|29645.8|29605.8|29637.8|29597.8|0
1747890300000|2025-05-22 05:05:00|29647.8|29607.8|29655.8|29615.8|29655.8|29615.8|29647.8|29607.8|7
1747890600000|2025-05-22 05:10:00|29645.8|29605.8|29645.8|29605.8|29645.8|29605.8|29645.8|29605.8|2
1747891500000|2025-05-22 05:25:00|29635.8|29595.8|29640.9|29600.9|29640.9|29600.9|29635.8|29595.8|23
1747891800000|2025-05-22 05:30:00|29643.8|29603.8|29665.9|29625.9|29665.9|29625.9|29635.9|29595.9|44
1747892100000|2025-05-22 05:35:00|29675.9|29635.9|29690|29650|29690|29650|29660|29620|66
1747892400000|2025-05-22 05:40:00|29700|29660|29698|29658|29700.1|29660.1|29688|29648|12
1747892700000|2025-05-22 05:45:00|29700.9|29660.9|29698|29658|29705.9|29665.9|29695.9|29655.9|5
1747893000000|2025-05-22 05:50:00|29700.1|29660.1|29698|29658|29708|29668|29695.9|29655.9|20
1747893300000|2025-05-22 05:55:00|29696|29656|29710.1|29670.1|29713|29673|29696|29656|44
1747893600000|2025-05-22 06:00:00|29706|29666|29710.1|29670.1|29710.1|29670.1|29706|29666|36
1747893900000|2025-05-22 06:05:00|29716|29676|29726|29686|29728.1|29688.1|29710.1|29670.1|35
1747894200000|2025-05-22 06:10:00|29728.1|29688.1|29736|29696|29740.2|29700.2|29726|29686|51
1747894500000|2025-05-22 06:15:00|29728.1|29688.1|29736.1|29696.1|29743.1|29703.1|29728.1|29688.1|29
1747894800000|2025-05-22 06:20:00|29738.1|29698.1|29738.1|29698.1|29743.1|29703.1|29736.1|29696.1|7
1747895100000|2025-05-22 06:25:00|29736.1|29696.1|29746.1|29706.1|29750.2|29710.2|29736.1|29696.1|53
1747895400000|2025-05-22 06:30:00|29743.2|29703.2|29728.2|29688.2|29743.2|29703.2|29726.1|29686.1|103
1747895700000|2025-05-22 06:35:00|29726.1|29686.1|29736.1|29696.1|29736.1|29696.1|29718.2|29678.2|29
1747896000000|2025-05-22 06:40:00|29733.2|29693.2|29748.2|29708.2|29751.1|29711.1|29731.1|29691.1|114
1747896300000|2025-05-22 06:45:00|29756.1|29716.1|29740.3|29700.3|29760.3|29720.3|29740.3|29700.3|23
1747896600000|2025-05-22 06:50:00|29736.2|29696.2|29726.2|29686.2|29736.2|29696.2|29706.2|29666.2|70
1747896900000|2025-05-22 06:55:00|29728.3|29688.3|29733.3|29693.3|29736.2|29696.2|29726.2|29686.2|20
1747897200000|2025-05-22 07:00:00|29736.2|29696.2|29726.2|29686.2|29736.2|29696.2|29726.2|29686.2|33
1747897500000|2025-05-22 07:05:00|29728.3|29688.3|29726.2|29686.2|29728.3|29688.3|29726.2|29686.2|6
1747897800000|2025-05-22 07:10:00|29728.3|29688.3|29706.3|29666.3|29728.3|29688.3|29696.3|29656.3|65
1747898100000|2025-05-22 07:15:00|29708.3|29668.3|29716.3|29676.3|29716.3|29676.3|29703.3|29663.3|13
1747898400000|2025-05-22 07:20:00|29713.4|29673.4|29696.3|29656.3|29713.4|29673.4|29696.3|29656.3|30
1747898700000|2025-05-22 07:25:00|29698.4|29658.4|29688.4|29648.4|29716.3|29676.3|29688.4|29648.4|97
1747899000000|2025-05-22 07:30:00|29686.3|29646.3|29690.5|29650.5|29690.5|29650.5|29668.4|29628.4|125
1747899300000|2025-05-22 07:35:00|29686.3|29646.3|29696.4|29656.4|29698.4|29658.4|29686.3|29646.3|8
1747899600000|2025-05-22 07:40:00|29686.4|29646.4|29721.4|29681.4|29726.4|29686.4|29670.5|29630.5|149
1747899900000|2025-05-22 07:45:00|29719.3|29679.3|29728.5|29688.5|29730.6|29690.6|29716.4|29676.4|6
1747900200000|2025-05-22 07:50:00|29730.6|29690.6|29726.4|29686.4|29736.4|29696.4|29726.4|29686.4|65
1747900500000|2025-05-22 07:55:00|29728.5|29688.5|29738.5|29698.5|29740.6|29700.6|29728.5|29688.5|35
1747900800000|2025-05-22 08:00:00|29736.4|29696.4|29723.5|29683.5|29740.6|29700.6|29718.5|29678.5|33
1747901100000|2025-05-22 08:05:00|29720.6|29680.6|29726.5|29686.5|29728.6|29688.6|29716.5|29676.5|14
1747901400000|2025-05-22 08:10:00|29728.6|29688.6|29716.5|29676.5|29728.6|29688.6|29716.5|29676.5|5
1747901700000|2025-05-22 08:15:00|29718.6|29678.6|29718.6|29678.6|29718.6|29678.6|29718.6|29678.6|36
1747902000000|2025-05-22 08:20:00|29716.5|29676.5|29716.5|29676.5|29718.6|29678.6|29716.5|29676.5|0
1747902300000|2025-05-22 08:25:00|29718.6|29678.6|29738.6|29698.6|29738.6|29698.6|29718.6|29678.6|69
1747902600000|2025-05-22 08:30:00|29740.7|29700.7|29736.6|29696.6|29743.7|29703.7|29736.6|29696.6|47
1747902900000|2025-05-22 08:35:00|29728.7|29688.7|29740.8|29700.8|29740.8|29700.8|29726.6|29686.6|8
1747903200000|2025-05-22 08:40:00|29743.7|29703.7|29746.6|29706.6|29750.8|29710.8|29740.8|29700.8|105
1747903500000|2025-05-22 08:45:00|29748.7|29708.7|29746.6|29706.6|29748.7|29708.7|29746.6|29706.6|1
1747903800000|2025-05-22 08:50:00|29748.7|29708.7|29748.7|29708.7|29748.7|29708.7|29746.6|29706.6|12
1747904100000|2025-05-22 08:55:00|29746.7|29706.7|29746.7|29706.7|29750.8|29710.8|29746.7|29706.7|12
1747904400000|2025-05-22 09:00:00|29743.8|29703.8|29720.9|29680.9|29743.8|29703.8|29718.8|29678.8|218
1747904700000|2025-05-22 09:05:00|29725.9|29685.9|29720.9|29680.9|29730.9|29690.9|29720.9|29680.9|10
1747905000000|2025-05-22 09:10:00|29718.8|29678.8|29716.7|29676.7|29723.8|29683.8|29716.7|29676.7|26
1747905300000|2025-05-22 09:15:00|29718.8|29678.8|29718.8|29678.8|29720.9|29680.9|29716.7|29676.7|1
1747905600000|2025-05-22 09:20:00|29716.7|29676.7|29713.9|29673.9|29718.8|29678.8|29706.8|29666.8|43
1747905900000|2025-05-22 09:25:00|29710.9|29670.9|29681|29641|29710.9|29670.9|29681|29641|36
1747906200000|2025-05-22 09:30:00|29683.9|29643.9|29678.9|29638.9|29688.9|29648.9|29656.8|29616.8|123
1747906500000|2025-05-22 09:35:00|29681|29641|29681.8|29641.8|29686.8|29646.8|29671|29631|13
1747906800000|2025-05-22 09:40:00|29686.8|29646.8|29688.9|29648.9|29691|29651|29681.8|29641.8|1
1747907100000|2025-05-22 09:45:00|29686.8|29646.8|29686.9|29646.9|29693.9|29653.9|29686.8|29646.8|16
1747907400000|2025-05-22 09:50:00|29694|29654|29706.9|29666.9|29716.9|29676.9|29686.9|29646.9|61
1747907700000|2025-05-22 09:55:00|29709|29669|29749|29709|29749|29709|29709|29669|117
1747908000000|2025-05-22 10:00:00|29756.9|29716.9|29776.9|29736.9|29776.9|29736.9|29756.9|29716.9|138
1747908300000|2025-05-22 10:05:00|29779|29739|29776.9|29736.9|29786.9|29746.9|29766.9|29726.9|82
1747908600000|2025-05-22 10:10:00|29769|29729|29747|29707|29769|29729|29747|29707|111
1747908900000|2025-05-22 10:15:00|29739.1|29699.1|29747|29707|29747|29707|29737|29697|30
1747909200000|2025-05-22 10:20:00|29749.1|29709.1|29747|29707|29757|29717|29747|29707|16
1747909500000|2025-05-22 10:25:00|29749.1|29709.1|29757|29717|29757|29717|29747|29707|1
1747909800000|2025-05-22 10:30:00|29759.1|29719.1|29737|29697|29759.1|29719.1|29734.1|29694.1|74
1747910100000|2025-05-22 10:35:00|29739.1|29699.1|29751.2|29711.2|29751.2|29711.2|29739.1|29699.1|16
1747910400000|2025-05-22 10:40:00|29749.1|29709.1|29759.2|29719.2|29767.1|29727.1|29749.1|29709.1|10
1747910700000|2025-05-22 10:45:00|29762.1|29722.1|29747.1|29707.1|29764.2|29724.2|29747.1|29707.1|7
1747911000000|2025-05-22 10:50:00|29749.2|29709.2|29699.2|29659.2|29757.1|29717.1|29677.1|29637.1|93
1747911300000|2025-05-22 10:55:00|29701.3|29661.3|29709.2|29669.2|29711.3|29671.3|29701.3|29661.3|27
1747911600000|2025-05-22 11:00:00|29711.3|29671.3|29731.3|29691.3|29731.3|29691.3|29711.3|29671.3|29
1747911900000|2025-05-22 11:05:00|29734.3|29694.3|29731.4|29691.4|29749.3|29709.3|29731.4|29691.4|84
1747912200000|2025-05-22 11:10:00|29729.3|29689.3|29719.3|29679.3|29729.3|29689.3|29717.2|29677.2|59
1747912500000|2025-05-22 11:15:00|29717.2|29677.2|29719.3|29679.3|29729.3|29689.3|29717.2|29677.2|29
1747912800000|2025-05-22 11:20:00|29721.4|29681.4|29729.3|29689.3|29739.3|29699.3|29719.3|29679.3|36
1747913100000|2025-05-22 11:25:00|29731.4|29691.4|29729.3|29689.3|29731.4|29691.4|29721.4|29681.4|24
1747913400000|2025-05-22 11:30:00|29727.3|29687.3|29721.5|29681.5|29729.3|29689.3|29711.4|29671.4|21
1747913700000|2025-05-22 11:35:00|29727.3|29687.3|29739.4|29699.4|29741.5|29701.5|29727.3|29687.3|23
1747914000000|2025-05-22 11:40:00|29741.5|29701.5|29731.5|29691.5|29779.4|29739.4|29699.4|29659.4|232
1747914300000|2025-05-22 11:45:00|29739.4|29699.4|29719.4|29679.4|29749.4|29709.4|29711.5|29671.5|143
1747914600000|2025-05-22 11:50:00|29721.5|29681.5|29751.5|29711.5|29772.3|29732.3|29719.4|29679.4|85
1747914900000|2025-05-22 11:55:00|29749.4|29709.4|29761.6|29721.6|29761.6|29721.6|29741.5|29701.5|26
1747915200000|2025-05-22 12:00:00|29759.5|29719.5|29779.5|29739.5|29781.6|29741.6|29759.5|29719.5|173
1747915500000|2025-05-22 12:05:00|29781.6|29741.6|29774.5|29734.5|29791.6|29751.6|29774.5|29734.5|151
1747915800000|2025-05-22 12:10:00|29771.6|29731.6|29771.6|29731.6|29787.4|29747.4|29754.5|29714.5|83
1747916100000|2025-05-22 12:15:00|29769.5|29729.5|29759.5|29719.5|29781.6|29741.6|29759.5|29719.5|55
1747916400000|2025-05-22 12:20:00|29757.4|29717.4|29787.5|29747.5|29787.5|29747.5|29754.5|29714.5|135
1747916700000|2025-05-22 12:25:00|29782.5|29742.5|29781.7|29741.7|29807.5|29767.5|29777.5|29737.5|167
1747917000000|2025-05-22 12:30:00|29779.6|29739.6|29731.7|29691.7|29794.6|29754.6|29731.7|29691.7|326
1747917300000|2025-05-22 12:35:00|29729.6|29689.6|29707.5|29667.5|29729.6|29689.6|29691.7|29651.7|170
1747917600000|2025-05-22 12:40:00|29709.6|29669.6|29696.7|29656.7|29735.4|29695.4|29681.7|29641.7|107
1747920600000|2025-05-22 13:30:00|29729.8|29689.8|29897.7|29857.7|29923.5|29883.5|29697.7|29657.7|2175
1747920900000|2025-05-22 13:35:00|29899.8|29859.8|29837.8|29797.8|29909.8|29869.8|29832.7|29792.7|884
1747921200000|2025-05-22 13:40:00|29839.9|29799.9|29842|29802|29877.8|29837.8|29829.9|29789.9|672
1747921500000|2025-05-22 13:45:00|29832|29792|29832|29792|29882|29842|29792|29752|652
1747921800000|2025-05-22 13:50:00|29837|29797|29899.9|29859.9|29902|29862|29819.9|29779.9|490
1747922100000|2025-05-22 13:55:00|29902|29862|29952|29912|29959.9|29919.9|29902|29862|877
1747922400000|2025-05-22 14:00:00|29957|29917|29880|29840|29962|29922|29870|29830|993
1747922700000|2025-05-22 14:05:00|29882.1|29842.1|29890|29850|29902.1|29862.1|29839.2|29799.2|1038
1747923000000|2025-05-22 14:10:00|29892.1|29852.1|29935|29895|29947.9|29907.9|29890|29850|459
1747923300000|2025-05-22 14:15:00|29937.9|29897.9|29972.1|29932.1|29982.1|29942.1|29922.1|29882.1|663
1747923600000|2025-05-22 14:20:00|29970|29930|29967.9|29927.9|29990|29950|29942.1|29902.1|458
1747923900000|2025-05-22 14:25:00|29977.9|29937.9|29930.1|29890.1|29987.9|29947.9|29902.1|29862.1|617
1747924200000|2025-05-22 14:30:00|29927.9|29887.9|29892.2|29852.2|29938|29898|29872.2|29832.2|572
1747924500000|2025-05-22 14:35:00|29895.1|29855.1|29890.1|29850.1|29932.2|29892.2|29878|29838|336
1747924800000|2025-05-22 14:40:00|29888|29848|29870.1|29830.1|29898|29858|29865.1|29825.1|348
1747925100000|2025-05-22 14:45:00|29880.1|29840.1|29830.1|29790.1|29898|29858|29828|29788|521
1747925400000|2025-05-22 14:50:00|29828|29788|29882.3|29842.3|29882.3|29842.3|29810.1|29770.1|540
1747925700000|2025-05-22 14:55:00|29890.1|29850.1|29958.1|29918.1|29960.2|29920.2|29890.1|29850.1|344
1747926000000|2025-05-22 15:00:00|29960.2|29920.2|30010.2|29970.2|30018.1|29978.1|29960.2|29920.2|637
1747926300000|2025-05-22 15:05:00|30013.1|29973.1|30008.1|29968.1|30018.1|29978.1|29972.3|29932.3|304
1747926600000|2025-05-22 15:10:00|30010.2|29970.2|30018.1|29978.1|30018.1|29978.1|29988.1|29948.1|224
1747926900000|2025-05-22 15:15:00|30008.1|29968.1|30038.1|29998.1|30040.2|30000.2|30000.2|29960.2|423
1747927200000|2025-05-22 15:20:00|30040.2|30000.2|30038.2|29998.2|30058.1|30018.1|30022.4|29982.4|328
1747927500000|2025-05-22 15:25:00|30040.3|30000.3|30038.2|29998.2|30043.2|30003.2|30008.2|29968.2|620
1747927800000|2025-05-22 15:30:00|30040.3|30000.3|30076.1|30036.1|30088.2|30048.2|30040.3|30000.3|643
1747928100000|2025-05-22 15:35:00|30078.2|30038.2|30048.2|30008.2|30088.2|30048.2|30048.2|30008.2|460
1747928400000|2025-05-22 15:40:00|30052.4|30012.4|30058.2|30018.2|30070.3|30030.3|30038.2|29998.2|616
1747928700000|2025-05-22 15:45:00|30060.3|30020.3|30052.5|30012.5|30088.2|30048.2|30032.5|29992.5|476
1747929000000|2025-05-22 15:50:00|30058.3|30018.3|30080.4|30040.4|30082.5|30042.5|30048.3|30008.3|329
1747929300000|2025-05-22 15:55:00|30085.4|30045.4|30108.3|30068.3|30118.3|30078.3|30068.3|30028.3|469
1747929600000|2025-05-22 16:00:00|30110.4|30070.4|30032.5|29992.5|30113.3|30073.3|30028.3|29988.3|592
1747929900000|2025-05-22 16:05:00|30038.3|29998.3|29956.8|29916.8|30058.3|30018.3|29954.7|29914.7|551
1747930200000|2025-05-22 16:10:00|29959.7|29919.7|29966.8|29926.8|29989.7|29949.7|29936.8|29896.8|453
1747930500000|2025-05-22 16:15:00|29956.8|29916.8|29996.8|29956.8|30012.6|29972.6|29956.8|29916.8|257
1747930800000|2025-05-22 16:20:00|30004.7|29964.7|29996.8|29956.8|30022.6|29982.6|29972.6|29932.6|492
1747931100000|2025-05-22 16:25:00|29994.7|29954.7|29946.8|29906.8|30016.8|29976.8|29936.8|29896.8|286
1747931400000|2025-05-22 16:30:00|29944.7|29904.7|29934.8|29894.8|29954.8|29914.8|29924.8|29884.8|338
1747931700000|2025-05-22 16:35:00|29936.9|29896.9|29909|29869|29944.8|29904.8|29906.9|29866.9|371
1747932000000|2025-05-22 16:40:00|29911.1|29871.1|29949|29909|29949|29909|29871.1|29831.1|436
1747932300000|2025-05-22 16:45:00|29954|29914|29976.9|29936.9|29996.9|29956.9|29949|29909|365
1747932600000|2025-05-22 16:50:00|29974.8|29934.8|29957|29917|29984.8|29944.8|29946.9|29906.9|173
1747932900000|2025-05-22 16:55:00|29954.8|29914.8|29947|29907|29964.8|29924.8|29944.8|29904.8|206
1747933200000|2025-05-22 17:00:00|29937|29897|29972|29932|29977|29937|29927|29887|227
1747933500000|2025-05-22 17:05:00|29967|29927|29997|29957|29997|29957|29967|29927|87
1747933800000|2025-05-22 17:10:00|29992|29952|30004.9|29964.9|30012.8|29972.8|29977|29937|221
1747934100000|2025-05-22 17:15:00|30007|29967|30027.1|29987.1|30027.1|29987.1|29997|29957|126
1747934400000|2025-05-22 17:20:00|30017.1|29977.1|30057.1|30017.1|30057.1|30017.1|30017.1|29977.1|212
1747934700000|2025-05-22 17:25:00|30055|30015|30057.1|30017.1|30067.1|30027.1|30045|30005|343
1747935000000|2025-05-22 17:30:00|30062.9|30022.9|30067.1|30027.1|30067.1|30027.1|30057.1|30017.1|316
1747935300000|2025-05-22 17:35:00|30065|30025|29999.2|29959.2|30065|30025|29981.4|29941.4|459
1747935600000|2025-05-22 17:40:00|29999.3|29959.3|30021.4|29981.4|30027.2|29987.2|29999.3|29959.3|225
1747935900000|2025-05-22 17:45:00|30029.3|29989.3|30011.4|29971.4|30037.2|29997.2|30001.4|29961.4|244
1747936200000|2025-05-22 17:50:00|30001.4|29961.4|29995.7|29955.7|30001.4|29961.4|29985.6|29945.6|260
1747936500000|2025-05-22 17:55:00|29985.7|29945.7|30005.7|29965.7|30015.7|29975.7|29985.7|29945.7|214
1747936800000|2025-05-22 18:00:00|30003.6|29963.6|30015.7|29975.7|30041.5|30001.5|30003.6|29963.6|546
1747937100000|2025-05-22 18:05:00|30011.5|29971.5|30005.7|29965.7|30021.5|29981.5|29995.7|29955.7|465
1747937400000|2025-05-22 18:10:00|30003.6|29963.6|30025.7|29985.7|30045.7|30005.7|30003.6|29963.6|1640
1747937700000|2025-05-22 18:15:00|30021.5|29981.5|30035.8|29995.8|30063.6|30023.6|30005.7|29965.7|1671
1747958400000|2025-05-23 00:00:00|29945.1|29905.1|29929.4|29889.4|30045.1|30005.1|29924.4|29884.4|459
1747958700000|2025-05-23 00:05:00|29927.3|29887.3|29891.5|29851.5|29931.5|29891.5|29879.4|29839.4|157
1747959000000|2025-05-23 00:10:00|29889.4|29849.4|29897.3|29857.3|29911.5|29871.5|29887.3|29847.3|73
1747959300000|2025-05-23 00:15:00|29890.2|29850.2|29907.3|29867.3|29912.3|29872.3|29887.3|29847.3|47
1747959600000|2025-05-23 00:20:00|29909.5|29869.5|29897.3|29857.3|29917.3|29877.3|29897.3|29857.3|55
1747959900000|2025-05-23 00:25:00|29899.5|29859.5|29887.4|29847.4|29899.5|29859.5|29882.3|29842.3|49
1747960200000|2025-05-23 00:30:00|29884.5|29844.5|29887.4|29847.4|29887.4|29847.4|29882.4|29842.4|125
1747960500000|2025-05-23 00:35:00|29889.5|29849.5|29897.4|29857.4|29907.4|29867.4|29887.4|29847.4|22
1747960800000|2025-05-23 00:40:00|29891.7|29851.7|29879.6|29839.6|29897.4|29857.4|29877.4|29837.4|16
1747961100000|2025-05-23 00:45:00|29877.4|29837.4|29887.4|29847.4|29894.6|29854.6|29877.4|29837.4|17
1747961400000|2025-05-23 00:50:00|29891.7|29851.7|29889.6|29849.6|29891.7|29851.7|29884.6|29844.6|8
1747961700000|2025-05-23 00:55:00|29887.5|29847.5|29881.8|29841.8|29889.6|29849.6|29877.5|29837.5|43
1747962000000|2025-05-23 01:00:00|29879.6|29839.6|29899.7|29859.7|29901.8|29861.8|29877.5|29837.5|19
1747962300000|2025-05-23 01:05:00|29897.5|29857.5|29879.7|29839.7|29897.5|29857.5|29877.5|29837.5|8
1747962600000|2025-05-23 01:10:00|29881.8|29841.8|29889.7|29849.7|29889.7|29849.7|29877.5|29837.5|13
1747962900000|2025-05-23 01:15:00|29891.8|29851.8|29907.6|29867.6|29907.6|29867.6|29889.7|29849.7|13
1747963200000|2025-05-23 01:20:00|29904.7|29864.7|29907.6|29867.6|29907.6|29867.6|29897.6|29857.6|14
1747963500000|2025-05-23 01:25:00|29901.9|29861.9|29897.6|29857.6|29907.6|29867.6|29897.6|29857.6|24
1747963800000|2025-05-23 01:30:00|29894.8|29854.8|29897.6|29857.6|29949.8|29909.8|29894.8|29854.8|63
1747964100000|2025-05-23 01:35:00|29894.8|29854.8|29891.9|29851.9|29901.9|29861.9|29884.8|29844.8|67
1747964400000|2025-05-23 01:40:00|29889.8|29849.8|29897.7|29857.7|29902|29862|29889.8|29849.8|14
1747964700000|2025-05-23 01:45:00|29899.8|29859.8|29902|29862|29902|29862|29892|29852|13
1747965000000|2025-05-23 01:50:00|29909.9|29869.9|29899.9|29859.9|29909.9|29869.9|29899.9|29859.9|7
1747965300000|2025-05-23 01:55:00|29902|29862|29879.9|29839.9|29902|29862|29879.9|29839.9|4
1747965600000|2025-05-23 02:00:00|29882|29842|29882.1|29842.1|29899.9|29859.9|29882|29842|10
1747965900000|2025-05-23 02:05:00|29884.9|29844.9|29872.1|29832.1|29889.9|29849.9|29872.1|29832.1|14
1747966200000|2025-05-23 02:10:00|29879.9|29839.9|29890|29850|29892.1|29852.1|29879.9|29839.9|13
1747966500000|2025-05-23 02:15:00|29892.1|29852.1|29882.1|29842.1|29900|29860|29882.1|29842.1|25
1747966800000|2025-05-23 02:20:00|29880|29840|29872.1|29832.1|29882.1|29842.1|29872.1|29832.1|4
1747967100000|2025-05-23 02:25:00|29875|29835|29877.9|29837.9|29880|29840|29872.2|29832.2|53
1747967400000|2025-05-23 02:30:00|29880|29840|29877.9|29837.9|29882.2|29842.2|29875|29835|1
1747967700000|2025-05-23 02:35:00|29875|29835|29872.2|29832.2|29877.9|29837.9|29867.9|29827.9|56
1747968000000|2025-05-23 02:40:00|29875.1|29835.1|29880.1|29840.1|29882.2|29842.2|29875.1|29835.1|6
1747968300000|2025-05-23 02:45:00|29882.2|29842.2|29882.3|29842.3|29882.3|29842.3|29882.2|29842.2|0
1747968600000|2025-05-23 02:50:00|29890.1|29850.1|29882.3|29842.3|29890.1|29850.1|29878|29838|8
1747968900000|2025-05-23 02:55:00|29888|29848|29892.3|29852.3|29892.3|29852.3|29888|29848|3
1747969200000|2025-05-23 03:00:00|29898|29858|29898|29858|29900.2|29860.2|29898|29858|11
1747969500000|2025-05-23 03:05:00|29900.2|29860.2|29900.2|29860.2|29902.3|29862.3|29898|29858|0
1747969800000|2025-05-23 03:10:00|29902.3|29862.3|29900.2|29860.2|29908.1|29868.1|29898.1|29858.1|10
1747970100000|2025-05-23 03:15:00|29902.4|29862.4|29908.1|29868.1|29908.1|29868.1|29900.2|29860.2|3
1747970400000|2025-05-23 03:20:00|29910.2|29870.2|29918.1|29878.1|29918.1|29878.1|29910.2|29870.2|9
1747970700000|2025-05-23 03:25:00|29915.3|29875.3|29900.3|29860.3|29915.3|29875.3|29900.3|29860.3|4
1747971300000|2025-05-23 03:35:00|29902.5|29862.5|29918.2|29878.2|29918.2|29878.2|29900.3|29860.3|23
1747971600000|2025-05-23 03:40:00|29915.3|29875.3|29912.5|29872.5|29915.3|29875.3|29910.3|29870.3|0
1747971900000|2025-05-23 03:45:00|29910.4|29870.4|29908.2|29868.2|29910.4|29870.4|29908.2|29868.2|1
1747972500000|2025-05-23 03:55:00|29908.3|29868.3|29903.3|29863.3|29908.3|29868.3|29903.3|29863.3|6
1747972800000|2025-05-23 04:00:00|29900.4|29860.4|29900.4|29860.4|29900.4|29860.4|29900.4|29860.4|0
1747973100000|2025-05-23 04:05:00|29900.5|29860.5|29898.3|29858.3|29900.5|29860.5|29898.3|29858.3|0
1747973400000|2025-05-23 04:10:00|29902.6|29862.6|29900.5|29860.5|29902.6|29862.6|29900.5|29860.5|0
1747973700000|2025-05-23 04:15:00|29898.4|29858.4|29898.4|29858.4|29898.4|29858.4|29898.4|29858.4|0
1747974000000|2025-05-23 04:20:00|29893.4|29853.4|29890.5|29850.5|29895.5|29855.5|29890.5|29850.5|11
1747974300000|2025-05-23 04:25:00|29888.4|29848.4|29890.5|29850.5|29890.5|29850.5|29888.4|29848.4|0
1747974600000|2025-05-23 04:30:00|29892.7|29852.7|29898.4|29858.4|29900.6|29860.6|29890.6|29850.6|35
1747974900000|2025-05-23 04:35:00|29900.6|29860.6|29898.4|29858.4|29900.6|29860.6|29898.4|29858.4|0
1747975200000|2025-05-23 04:40:00|29898.5|29858.5|29898.5|29858.5|29898.5|29858.5|29898.5|29858.5|0
1747975500000|2025-05-23 04:45:00|29892.8|29852.8|29868.5|29828.5|29892.8|29852.8|29868.5|29828.5|101
1747975800000|2025-05-23 04:50:00|29870.6|29830.6|29872.8|29832.8|29872.8|29832.8|29868.5|29828.5|0
1747976400000|2025-05-23 05:00:00|29870.7|29830.7|29870.7|29830.7|29870.7|29830.7|29868.5|29828.5|1
1747976700000|2025-05-23 05:05:00|29872.9|29832.9|29878.6|29838.6|29880.7|29840.7|29870.7|29830.7|34
1747977000000|2025-05-23 05:10:00|29880.7|29840.7|29880.7|29840.7|29888.6|29848.6|29878.6|29838.6|13
1747977300000|2025-05-23 05:15:00|29882.9|29842.9|29858.6|29818.6|29882.9|29842.9|29858.6|29818.6|20
1747977600000|2025-05-23 05:20:00|29860.8|29820.8|29858.6|29818.6|29860.8|29820.8|29858.6|29818.6|4
1747977900000|2025-05-23 05:25:00|29860.8|29820.8|29858.7|29818.7|29863|29823|29858.6|29818.6|1
1747978200000|2025-05-23 05:30:00|||||||||4
1747978500000|2025-05-23 05:35:00|29860.8|29820.8|29858.7|29818.7|29860.8|29820.8|29858.7|29818.7|3
1747978800000|2025-05-23 05:40:00|29860.9|29820.9|29858.7|29818.7|29860.9|29820.9|29858.7|29818.7|1
1747979100000|2025-05-23 05:45:00|29865.9|29825.9|29853.1|29813.1|29865.9|29825.9|29853|29813|72
1747979400000|2025-05-23 05:50:00|29850.9|29810.9|29833.1|29793.1|29850.9|29810.9|29833.1|29793.1|36
1747979700000|2025-05-23 05:55:00|29838.8|29798.8|29808.8|29768.8|29848.8|29808.8|29808.8|29768.8|18
1747980000000|2025-05-23 06:00:00|29810.9|29770.9|29821|29781|29823.1|29783.1|29810.9|29770.9|29
1747980300000|2025-05-23 06:05:00|29823.1|29783.1|29811|29771|29831|29791|29811|29771|38
1747980600000|2025-05-23 06:10:00|29803.1|29763.1|29803.2|29763.2|29803.2|29763.2|29803.1|29763.1|21
1747980900000|2025-05-23 06:15:00|29811|29771|29736|29696|29813.2|29773.2|29736|29696|173
1747981200000|2025-05-23 06:20:00|29741|29701|29771.1|29731.1|29773.2|29733.2|29741|29701|75
1747981500000|2025-05-23 06:25:00|29773.2|29733.2|29778.9|29738.9|29788.9|29748.9|29773.2|29733.2|49
1747981800000|2025-05-23 06:30:00|29781.1|29741.1|29791.1|29751.1|29801.1|29761.1|29778.9|29738.9|43
1747982100000|2025-05-23 06:35:00|29788.9|29748.9|29789|29749|29816.1|29776.1|29788.9|29748.9|62
1747982400000|2025-05-23 06:40:00|29791.1|29751.1|29796.1|29756.1|29801.1|29761.1|29789|29749|16
1747982700000|2025-05-23 06:45:00|29799|29759|29801.2|29761.2|29801.2|29761.2|29794|29754|4
1747983000000|2025-05-23 06:50:00|29806.2|29766.2|29809|29769|29821.2|29781.2|29806.2|29766.2|139
1747983300000|2025-05-23 06:55:00|29806.2|29766.2|29809|29769|29819|29779|29806.2|29766.2|19
1747983600000|2025-05-23 07:00:00|29811.2|29771.2|29799.1|29759.1|29821.2|29781.2|29799.1|29759.1|16
1747983900000|2025-05-23 07:05:00|29791.2|29751.2|29801.3|29761.3|29801.3|29761.3|29791.2|29751.2|10
1747984200000|2025-05-23 07:10:00|29803.4|29763.4|29791.3|29751.3|29803.4|29763.4|29789.1|29749.1|23
1747984500000|2025-05-23 07:15:00|29781.3|29741.3|29779.1|29739.1|29791.3|29751.3|29769.1|29729.1|68
1747984800000|2025-05-23 07:20:00|29781.3|29741.3|29801.3|29761.3|29803.5|29763.5|29779.1|29739.1|57
1747985100000|2025-05-23 07:25:00|29796.3|29756.3|29789.2|29749.2|29796.3|29756.3|29789.2|29749.2|29
1747985400000|2025-05-23 07:30:00|29786.3|29746.3|29771.4|29731.4|29789.2|29749.2|29769.2|29729.2|11
1747985700000|2025-05-23 07:35:00|29769.2|29729.2|29769.2|29729.2|29773.5|29733.5|29753.5|29713.5|124
1747986000000|2025-05-23 07:40:00|29771.4|29731.4|29783.6|29743.6|29783.6|29743.6|29769.2|29729.2|23
1747986300000|2025-05-23 07:45:00|29791.4|29751.4|29793.6|29753.6|29793.6|29753.6|29791.4|29751.4|28
1747986600000|2025-05-23 07:50:00|29783.6|29743.6|29783.6|29743.6|29783.6|29743.6|29783.6|29743.6|39
1747986900000|2025-05-23 07:55:00|29793.6|29753.6|29793.6|29753.6|29793.6|29753.6|29791.5|29751.5|32
1747987200000|2025-05-23 08:00:00|29793.7|29753.7|29803.7|29763.7|29803.7|29763.7|29793.7|29753.7|26
1747987500000|2025-05-23 08:05:00|29813.7|29773.7|29793.7|29753.7|29818.7|29778.7|29793.7|29753.7|25
1747987800000|2025-05-23 08:10:00|29803.7|29763.7|29803.7|29763.7|29803.7|29763.7|29803.7|29763.7|23
1747988100000|2025-05-23 08:15:00|29805.9|29765.9|29849.4|29809.4|29868.7|29828.7|29805.9|29765.9|92
1747988400000|2025-05-23 08:20:00|29843.7|29803.7|29821.6|29781.6|29843.7|29803.7|29821.6|29781.6|30
1747988700000|2025-05-23 08:25:00|29823.7|29783.7|29843.8|29803.8|29843.8|29803.8|29823.7|29783.7|28
1747989000000|2025-05-23 08:30:00|29851.6|29811.6|29873.8|29833.8|29873.8|29833.8|29843.8|29803.8|61
1747989300000|2025-05-23 08:35:00|29871.6|29831.6|29883.8|29843.8|29883.8|29843.8|29863.8|29823.8|8
1747989600000|2025-05-23 08:40:00|29873.8|29833.8|29893.8|29853.8|29893.8|29853.8|29863.8|29823.8|50
1747989900000|2025-05-23 08:45:00|29891.7|29851.7|29903.9|29863.9|29913.8|29873.8|29889.5|29849.5|79
1747990200000|2025-05-23 08:50:00|29893.9|29853.9|29893.9|29853.9|29896.7|29856.7|29893.9|29853.9|30
1747990500000|2025-05-23 08:55:00|29891.7|29851.7|29911.7|29871.7|29923.9|29883.9|29889.5|29849.5|32
1747990800000|2025-05-23 09:00:00|29923.9|29883.9|29923.9|29883.9|29929.6|29889.6|29909.6|29869.6|113
1747991100000|2025-05-23 09:05:00|29921.8|29881.8|29923.9|29883.9|29933.9|29893.9|29903.9|29863.9|71
1747991400000|2025-05-23 09:10:00|29921.8|29881.8|29944|29904|29944|29904|29919.6|29879.6|7
1747991700000|2025-05-23 09:15:00|29941.8|29901.8|29954|29914|29954|29914|29939.6|29899.6|24
1747992000000|2025-05-23 09:20:00|29951.8|29911.8|29904|29864|29954|29914|29904|29864|62
1747992300000|2025-05-23 09:25:00|29911.8|29871.8|29921.9|29881.9|29924|29884|29904|29864|53
1747992600000|2025-05-23 09:30:00|29924|29884|29924.1|29884.1|29924.1|29884.1|29911.9|29871.9|22
1747992900000|2025-05-23 09:35:00|29921.9|29881.9|29919.7|29879.7|29929.7|29889.7|29916.9|29876.9|55
1747993200000|2025-05-23 09:40:00|29921.9|29881.9|29924.1|29884.1|29924.1|29884.1|29914.1|29874.1|17
1747993500000|2025-05-23 09:45:00|29921.9|29881.9|29904.1|29864.1|29921.9|29881.9|29904.1|29864.1|49
1747993800000|2025-05-23 09:50:00|||||||||40
1747994100000|2025-05-23 09:55:00|29894.1|29854.1|29894.2|29854.2|29894.2|29854.2|29879.1|29839.1|64
1747994400000|2025-05-23 10:00:00|29904.2|29864.2|29884.2|29844.2|29904.2|29864.2|29884.2|29844.2|53
1747994700000|2025-05-23 10:05:00|29879.9|29839.9|29854.2|29814.2|29879.9|29839.9|29854.2|29814.2|62
1747995000000|2025-05-23 10:10:00|29864.2|29824.2|29864.2|29824.2|29874.2|29834.2|29864.2|29824.2|19
1747995300000|2025-05-23 10:15:00|29844.2|29804.2|29874.3|29834.3|29874.3|29834.3|29844.2|29804.2|80
1747995600000|2025-05-23 10:20:00|29884.3|29844.3|29884.3|29844.3|29894.3|29854.3|29879.9|29839.9|33
1747995900000|2025-05-23 10:25:00|29874.3|29834.3|29864.3|29824.3|29874.3|29834.3|29864.3|29824.3|34
1747996200000|2025-05-23 10:30:00|29854.3|29814.3|29864.3|29824.3|29864.3|29824.3|29854.3|29814.3|20
1747996500000|2025-05-23 10:35:00|29862.1|29822.1|29844.3|29804.3|29862.1|29822.1|29840|29800|31
1747996800000|2025-05-23 10:40:00|29842.2|29802.2|29842.2|29802.2|29844.4|29804.4|29824.4|29784.4|47
1747997100000|2025-05-23 10:45:00|29840|29800|29834.4|29794.4|29840|29800|29814.4|29774.4|56
1747997400000|2025-05-23 10:50:00|29842.2|29802.2|29817.2|29777.2|29842.2|29802.2|29814.4|29774.4|20
1747997700000|2025-05-23 10:55:00|29814.4|29774.4|29844.4|29804.4|29844.4|29804.4|29802.2|29762.2|35
1747998000000|2025-05-23 11:00:00|29852.3|29812.3|29824.5|29784.5|29852.3|29812.3|29822.3|29782.3|77
1747998300000|2025-05-23 11:05:00|29822.3|29782.3|29824.5|29784.5|29839.5|29799.5|29814.5|29774.5|83
1747998600000|2025-05-23 11:10:00|29822.3|29782.3|29844.5|29804.5|29844.5|29804.5|29812.3|29772.3|36
1747998900000|2025-05-23 11:15:00|29842.3|29802.3|29864.5|29824.5|29872.3|29832.3|29834.5|29794.5|34
1747999200000|2025-05-23 11:20:00|29862.3|29822.3|29874.5|29834.5|29884.5|29844.5|29854.5|29814.5|103
1747999500000|2025-05-23 11:25:00|29872.4|29832.4|29844.6|29804.6|29872.4|29832.4|29842.4|29802.4|33
1747999800000|2025-05-23 11:30:00|29849.6|29809.6|29854.6|29814.6|29864.6|29824.6|29849.6|29809.6|31
1748000100000|2025-05-23 11:35:00|29852.4|29812.4|29894.6|29854.6|29914.6|29874.6|29852.4|29812.4|58
1748000400000|2025-05-23 11:40:00|29891.8|29851.8|29904.6|29864.6|29959.6|29919.6|29874.6|29834.6|228
1748000700000|2025-05-23 11:45:00|29902.5|29862.5|29864.7|29824.7|29924.6|29884.6|29864.7|29824.7|170
1748001000000|2025-05-23 11:50:00|29879.7|29839.7|29816.2|29776.2|29894.7|29854.7|29779|29739|868
1748001300000|2025-05-23 11:55:00|29818.4|29778.4|29813.4|29773.4|29821.2|29781.2|29793.4|29753.4|705
1748001600000|2025-05-23 12:00:00|29818.4|29778.4|29823.4|29783.4|29823.4|29783.4|29803.4|29763.4|170
1748001900000|2025-05-23 12:05:00|29813.4|29773.4|29813.4|29773.4|29813.4|29773.4|29763.4|29723.4|159
1748002200000|2025-05-23 12:10:00|29808.4|29768.4|29823.5|29783.5|29843.5|29803.5|29783.4|29743.4|269
1748002500000|2025-05-23 12:15:00|29819.1|29779.1|29843.5|29803.5|29853.5|29813.5|29803.5|29763.5|123
1748002800000|2025-05-23 12:20:00|29840.7|29800.7|29833.5|29793.5|29843.5|29803.5|29819.2|29779.2|49
1748003100000|2025-05-23 12:25:00|29827.9|29787.9|29833.5|29793.5|29843.5|29803.5|29821.4|29781.4|81
1748003400000|2025-05-23 12:30:00|29826.4|29786.4|29823.6|29783.6|29833.6|29793.6|29811.4|29771.4|120
1748003700000|2025-05-23 12:35:00|29828.6|29788.6|29813.6|29773.6|29833.6|29793.6|29781.4|29741.4|246
1748004000000|2025-05-23 12:40:00|29811.4|29771.4|29784.3|29744.3|29813.6|29773.6|29763.6|29723.6|329
1748007000000|2025-05-23 13:30:00|29731.6|29691.6|29821.7|29781.7|29889.5|29849.5|29731.6|29691.6|1328
1748007300000|2025-05-23 13:35:00|29823.8|29783.8|29799.5|29759.5|29837.3|29797.3|29779.5|29739.5|636
1748007600000|2025-05-23 13:40:00|29819.5|29779.5|29777.3|29737.3|29825.1|29785.1|29757.3|29717.3|293
1748007900000|2025-05-23 13:45:00|29772.3|29732.3|29779.5|29739.5|29809.5|29769.5|29769.5|29729.5|374
1748008200000|2025-05-23 13:50:00|29779.6|29739.6|29799.6|29759.6|29825.2|29785.2|29749.6|29709.6|737
1748008500000|2025-05-23 13:55:00|29795.2|29755.2|29787.4|29747.4|29805.2|29765.2|29759.6|29719.6|570
1748008800000|2025-05-23 14:00:00|29795.2|29755.2|29839.6|29799.6|29849.6|29809.6|29767.4|29727.4|415
1748009100000|2025-05-23 14:05:00|29835.3|29795.3|29885.3|29845.3|29889.6|29849.6|29827.4|29787.4|393
1748009400000|2025-05-23 14:10:00|29887.5|29847.5|29885.3|29845.3|29915.3|29875.3|29865.3|29825.3|402
1748009700000|2025-05-23 14:15:00|29887.5|29847.5|29905.3|29865.3|29950.9|29910.9|29875.3|29835.3|754
1748010000000|2025-05-23 14:20:00|29908.1|29868.1|29847.5|29807.5|29925.3|29885.3|29845.3|29805.3|380
1748010300000|2025-05-23 14:25:00|29845.3|29805.3|29815.4|29775.4|29845.3|29805.3|29815.4|29775.4|126
1748010600000|2025-05-23 14:30:00|29807.5|29767.5|29765.4|29725.4|29807.5|29767.5|29735.4|29695.4|383
1748010900000|2025-05-23 14:35:00|29762.6|29722.6|29749.8|29709.8|29779.8|29739.8|29742|29702|178
1748011200000|2025-05-23 14:40:00|29754.1|29714.1|29749.8|29709.8|29759.8|29719.8|29745.4|29705.4|148
1748011500000|2025-05-23 14:45:00|29755.4|29715.4|29719.8|29679.8|29757.6|29717.6|29707.6|29667.6|364
1748011800000|2025-05-23 14:50:00|29717.6|29677.6|29719.8|29679.8|29739.8|29699.8|29707.7|29667.7|369
1748012100000|2025-05-23 14:55:00|29717.7|29677.7|29709.9|29669.9|29729.9|29689.9|29705.5|29665.5|205
1748012400000|2025-05-23 15:00:00|29699.9|29659.9|29709.9|29669.9|29709.9|29669.9|29699.9|29659.9|432
1748012700000|2025-05-23 15:05:00|29715.5|29675.5|29712.7|29672.7|29739.9|29699.9|29699.9|29659.9|285
1748013000000|2025-05-23 15:10:00|29709.9|29669.9|29709.9|29669.9|29719.9|29679.9|29699.9|29659.9|354
1748013300000|2025-05-23 15:15:00|29707.8|29667.8|29720|29680|29720|29680|29699.9|29659.9|172
1748013600000|2025-05-23 15:20:00|29725.6|29685.6|29710|29670|29730|29690|29710|29670|188
1748013900000|2025-05-23 15:25:00|29707.8|29667.8|29720|29680|29720|29680|29705.6|29665.6|152
1748014200000|2025-05-23 15:30:00|29722.8|29682.8|29730|29690|29795.6|29755.6|29720|29680|474
1748014500000|2025-05-23 15:35:00|29737.8|29697.8|29700.1|29660.1|29740|29700|29700|29660|266
1748014800000|2025-05-23 15:40:00|29707.9|29667.9|29702.3|29662.3|29710.1|29670.1|29700.1|29660.1|639
1748015100000|2025-05-23 15:45:00|29700.1|29660.1|29705.1|29665.1|29710.1|29670.1|29700.1|29660.1|370
1748015400000|2025-05-23 15:50:00|29710.1|29670.1|29700.1|29660.1|29710.1|29670.1|29700.1|29660.1|126
1748015700000|2025-05-23 15:55:00|29690.1|29650.1|29720.1|29680.1|29720.1|29680.1|29685.7|29645.7|767
1748016000000|2025-05-23 16:00:00|29725.8|29685.8|29730.2|29690.2|29760.2|29720.2|29725.8|29685.8|171
1748016300000|2025-05-23 16:05:00|29724.5|29684.5|29730.2|29690.2|29740.2|29700.2|29710.2|29670.2|250
1748016600000|2025-05-23 16:10:00|29740.2|29700.2|29750.2|29710.2|29750.2|29710.2|29730.2|29690.2|140
1748016900000|2025-05-23 16:15:00|29748|29708|29730.2|29690.2|29748|29708|29728|29688|216
1748017200000|2025-05-23 16:20:00|29728|29688|29728.1|29688.1|29740.2|29700.2|29700.2|29660.2|135
1748017500000|2025-05-23 16:25:00|29730.3|29690.3|29710.3|29670.3|29730.3|29690.3|29698.1|29658.1|103
1748017800000|2025-05-23 16:30:00|29708.1|29668.1|29730.3|29690.3|29750.3|29710.3|29708.1|29668.1|271
1748018100000|2025-05-23 16:35:00|29728.1|29688.1|29720.3|29680.3|29738.1|29698.1|29720.3|29680.3|301
1748018400000|2025-05-23 16:40:00|29728.1|29688.1|29720.3|29680.3|29730.3|29690.3|29718.2|29678.2|93
1748018700000|2025-05-23 16:45:00|29718.2|29678.2|29700.4|29660.4|29720.4|29680.4|29696|29656|176
1748019000000|2025-05-23 16:50:00|29706|29666|29710.4|29670.4|29720.4|29680.4|29698.2|29658.2|216
1748019300000|2025-05-23 16:55:00|29713.2|29673.2|29720.4|29680.4|29740.4|29700.4|29713.2|29673.2|193
1748019600000|2025-05-23 17:00:00|29710.4|29670.4|29746.1|29706.1|29750.4|29710.4|29710.4|29670.4|591
1748019900000|2025-05-23 17:05:00|29740.5|29700.5|29756.1|29716.1|29756.1|29716.1|29740.5|29700.5|123
1748020200000|2025-05-23 17:10:00|29750.5|29710.5|29780.5|29740.5|29780.5|29740.5|29746.1|29706.1|201
1748020500000|2025-05-23 17:15:00|29786.1|29746.1|29796.1|29756.1|29806.1|29766.1|29776.1|29736.1|395
1748020800000|2025-05-23 17:20:00|29806.1|29766.1|29798.3|29758.3|29806.1|29766.1|29776.1|29736.1|233
1748021100000|2025-05-23 17:25:00|29806.1|29766.1|29798.4|29758.4|29808.3|29768.3|29786.2|29746.2|111
1748021400000|2025-05-23 17:30:00|29796.2|29756.2|29786.2|29746.2|29798.4|29758.4|29763.4|29723.4|285
1748021700000|2025-05-23 17:35:00|29788.4|29748.4|29796.2|29756.2|29806.2|29766.2|29776.2|29736.2|241
1748022000000|2025-05-23 17:40:00|29798.4|29758.4|29806.2|29766.2|29816.2|29776.2|29786.2|29746.2|356
1748022300000|2025-05-23 17:45:00|29808.4|29768.4|29816.3|29776.3|29826.2|29786.2|29806.2|29766.2|244
1748022600000|2025-05-23 17:50:00|29808.5|29768.5|29816.3|29776.3|29818.5|29778.5|29806.3|29766.3|201
1748022900000|2025-05-23 17:55:00|29823.5|29783.5|29836.3|29796.3|29836.3|29796.3|29816.3|29776.3|280
1748023200000|2025-05-23 18:00:00|29831.3|29791.3|29850.7|29810.7|29850.7|29810.7|29818.5|29778.5|764
1748023500000|2025-05-23 18:05:00|29848.5|29808.5|29785.7|29745.7|29856.3|29816.3|29770.7|29730.7|769
1748023800000|2025-05-23 18:10:00|29788.5|29748.5|29796.4|29756.4|29830.8|29790.8|29780.7|29740.7|1623
1748024100000|2025-05-23 18:15:00|29798.6|29758.6|29805.8|29765.8|29830.8|29790.8|29776.4|29736.4|734
1748304000000|2025-05-27 00:00:00|29827|29787|29776.9|29736.9|29899.5|29859.5|29764.5|29724.5|365
1748304300000|2025-05-27 00:05:00|29774.5|29734.5|29727|29687|29777|29737|29727|29687|49
1748304600000|2025-05-27 00:10:00|29732|29692|29727|29687|29737|29697|29714.4|29674.4|45
1748304900000|2025-05-27 00:15:00|29729.5|29689.5|29707|29667|29729.5|29689.5|29707|29667|40
1748305200000|2025-05-27 00:20:00|29717|29677|29717|29677|29727|29687|29707|29667|63
1748305500000|2025-05-27 00:25:00|29719.6|29679.6|29707.1|29667.1|29722.1|29682.1|29699.6|29659.6|42
1748305800000|2025-05-27 00:30:00|29702.1|29662.1|29707.1|29667.1|29727.1|29687.1|29702.1|29662.1|37
1748306100000|2025-05-27 00:35:00|29712.1|29672.1|29717.1|29677.1|29717.1|29677.1|29707.1|29667.1|11
1748306400000|2025-05-27 00:40:00|29707.1|29667.1|29707.1|29667.1|29707.1|29667.1|29697.1|29657.1|65
1748306700000|2025-05-27 00:45:00|29712.2|29672.2|29707.2|29667.2|29717.2|29677.2|29707.1|29667.1|38
1748307000000|2025-05-27 00:50:00|29717.2|29677.2|29697.2|29657.2|29717.2|29677.2|29697.2|29657.2|32
1748307300000|2025-05-27 00:55:00|29702.2|29662.2|29702.2|29662.2|29707.2|29667.2|29697.2|29657.2|76
1748307600000|2025-05-27 01:00:00|29699.7|29659.7|29697.2|29657.2|29699.7|29659.7|29697.2|29657.2|12
1748307900000|2025-05-27 01:05:00|29687.2|29647.2|29687.2|29647.2|29687.2|29647.2|29687.2|29647.2|18
1748308200000|2025-05-27 01:10:00|29687.3|29647.3|29684.8|29644.8|29687.3|29647.3|29684.8|29644.8|29
1748308500000|2025-05-27 01:15:00|29687.3|29647.3|29687.3|29647.3|29692.3|29652.3|29682.4|29642.4|39
1748308800000|2025-05-27 01:20:00|29689.8|29649.8|29687.3|29647.3|29692.3|29652.3|29687.3|29647.3|0
1748309100000|2025-05-27 01:25:00|29684.9|29644.9|29687.3|29647.3|29687.3|29647.3|29684.9|29644.9|2
1748309400000|2025-05-27 01:30:00|29687.4|29647.4|29687.4|29647.4|29697.4|29657.4|29687.4|29647.4|15
1748309700000|2025-05-27 01:35:00|29694.9|29654.9|29697.4|29657.4|29697.4|29657.4|29694.9|29654.9|1
1748310000000|2025-05-27 01:40:00|29694.9|29654.9|29697.4|29657.4|29697.4|29657.4|29692.4|29652.4|4
1748310300000|2025-05-27 01:45:00|29689.9|29649.9|29697.4|29657.4|29697.4|29657.4|29687.4|29647.4|11
1748310600000|2025-05-27 01:50:00|29702.5|29662.5|29707.5|29667.5|29707.5|29667.5|29702.5|29662.5|8
1748310900000|2025-05-27 01:55:00|29704.9|29664.9|29707.5|29667.5|29707.5|29667.5|29702.5|29662.5|1
1748311200000|2025-05-27 02:00:00|29705|29665|29697.5|29657.5|29707.5|29667.5|29697.5|29657.5|9
1748311500000|2025-05-27 02:05:00|29695|29655|29697.5|29657.5|29697.5|29657.5|29687.5|29647.5|15
1748311800000|2025-05-27 02:10:00|29697.6|29657.6|29697.6|29657.6|29697.6|29657.6|29697.6|29657.6|0
1748312100000|2025-05-27 02:15:00|29702.6|29662.6|29707.6|29667.6|29707.6|29667.6|29702.6|29662.6|1
1748312400000|2025-05-27 02:20:00|||||||||5
1748312700000|2025-05-27 02:25:00|||||||||1
1748313000000|2025-05-27 02:30:00|29697.6|29657.6|29700.2|29660.2|29707.6|29667.6|29697.6|29657.6|11
1748313300000|2025-05-27 02:35:00|29697.6|29657.6|29710.2|29670.2|29712.7|29672.7|29697.6|29657.6|17
1748313600000|2025-05-27 02:40:00|29712.7|29672.7|29697.7|29657.7|29715.2|29675.2|29697.7|29657.7|1
1748313900000|2025-05-27 02:45:00|29695.2|29655.2|29707.7|29667.7|29707.7|29667.7|29695.2|29655.2|16
1748314200000|2025-05-27 02:50:00|29705.3|29665.3|29700.3|29660.3|29707.7|29667.7|29697.7|29657.7|0
1748314500000|2025-05-27 02:55:00|29702.7|29662.7|29702.8|29662.8|29707.8|29667.8|29700.3|29660.3|0
1748314800000|2025-05-27 03:00:00|29705.3|29665.3|29712.8|29672.8|29712.8|29672.8|29705.3|29665.3|2
1748315100000|2025-05-27 03:05:00|29710.3|29670.3|29717.8|29677.8|29717.8|29677.8|29707.8|29667.8|4
1748315400000|2025-05-27 03:10:00|29715.4|29675.4|29737.8|29697.8|29737.8|29697.8|29715.4|29675.4|55
1748315700000|2025-05-27 03:15:00|29740.3|29700.3|29747.9|29707.9|29757.9|29717.9|29737.8|29697.8|30
1748316000000|2025-05-27 03:20:00|29750.4|29710.4|29775.4|29735.4|29787.9|29747.9|29750.4|29710.4|57
1748316300000|2025-05-27 03:25:00|29767.9|29727.9|29767.9|29727.9|29770.4|29730.4|29765.4|29725.4|10
1748316600000|2025-05-27 03:30:00|||||||||1
1748316900000|2025-05-27 03:35:00|29762.9|29722.9|29768|29728|29768|29728|29762.9|29722.9|7
1748317200000|2025-05-27 03:40:00|29770.5|29730.5|29780.5|29740.5|29788|29748|29770.5|29730.5|174
1748317500000|2025-05-27 03:45:00|29778|29738|29778|29738|29778|29738|29778|29738|1
1748317800000|2025-05-27 03:50:00|29775.5|29735.5|29785.5|29745.5|29785.5|29745.5|29775.5|29735.5|7
1748318100000|2025-05-27 03:55:00|29785.6|29745.6|29785.6|29745.6|29788|29748|29785.6|29745.6|0
1748318400000|2025-05-27 04:00:00|||||||||22
1748318700000|2025-05-27 04:05:00|29788.1|29748.1|29798.1|29758.1|29798.1|29758.1|29788.1|29748.1|17
1748319000000|2025-05-27 04:10:00|29795.6|29755.6|29795.6|29755.6|29795.6|29755.6|29795.6|29755.6|9
1748319300000|2025-05-27 04:15:00|29793.2|29753.2|29798.1|29758.1|29798.1|29758.1|29788.1|29748.1|15
1748319600000|2025-05-27 04:20:00|29795.7|29755.7|29805.7|29765.7|29805.7|29765.7|29795.7|29755.7|13
1748319900000|2025-05-27 04:25:00|29808.2|29768.2|29808.2|29768.2|29808.2|29768.2|29805.7|29765.7|0
1748320200000|2025-05-27 04:30:00|29805.7|29765.7|29798.2|29758.2|29805.7|29765.7|29798.2|29758.2|4
1748320800000|2025-05-27 04:40:00|29795.8|29755.8|29788.3|29748.3|29795.8|29755.8|29788.2|29748.2|1
1748321100000|2025-05-27 04:45:00|29785.8|29745.8|29795.8|29755.8|29795.8|29755.8|29785.8|29745.8|8
1748321400000|2025-05-27 04:50:00|29793.3|29753.3|29790.8|29750.8|29795.8|29755.8|29790.8|29750.8|2
1748321700000|2025-05-27 04:55:00|29788.3|29748.3|29805.8|29765.8|29808.3|29768.3|29788.3|29748.3|9
1748322000000|2025-05-27 05:00:00|29808.3|29768.3|29798.3|29758.3|29808.3|29768.3|29798.3|29758.3|1
1748322300000|2025-05-27 05:05:00|29798.4|29758.4|29798.4|29758.4|29805.9|29765.9|29798.4|29758.4|7
1748322600000|2025-05-27 05:10:00|||||||||1
1748322900000|2025-05-27 05:15:00|29805.9|29765.9|29788.4|29748.4|29805.9|29765.9|29788.4|29748.4|7
1748323200000|2025-05-27 05:20:00|29778.4|29738.4|29778.4|29738.4|29780.9|29740.9|29778.4|29738.4|1
1748323500000|2025-05-27 05:25:00|29768.4|29728.4|29778.5|29738.5|29778.5|29738.5|29768.4|29728.4|2
1748323800000|2025-05-27 05:30:00|29786|29746|29798.5|29758.5|29808.5|29768.5|29778.5|29738.5|25
1748324100000|2025-05-27 05:35:00|29796|29756|29808.5|29768.5|29808.5|29768.5|29796|29756|4
1748324400000|2025-05-27 05:40:00|29818.5|29778.5|29811.1|29771.1|29818.5|29778.5|29808.5|29768.5|34
1748324700000|2025-05-27 05:45:00|29813.6|29773.6|29798.6|29758.6|29818.5|29778.5|29786.1|29746.1|6
1748325000000|2025-05-27 05:50:00|29796.1|29756.1|29798.6|29758.6|29803.6|29763.6|29796.1|29756.1|3
1748325300000|2025-05-27 05:55:00|29806.1|29766.1|29816.1|29776.1|29818.6|29778.6|29803.6|29763.6|3
1748325600000|2025-05-27 06:00:00|29813.6|29773.6|29806.1|29766.1|29816.1|29776.1|29803.6|29763.6|13
1748325900000|2025-05-27 06:05:00|29808.6|29768.6|29811.2|29771.2|29818.6|29778.6|29808.6|29768.6|23
1748326200000|2025-05-27 06:10:00|29808.7|29768.7|29828.7|29788.7|29838.7|29798.7|29808.7|29768.7|17
1748326500000|2025-05-27 06:15:00|29826.2|29786.2|29818.7|29778.7|29833.7|29793.7|29816.2|29776.2|19
1748326800000|2025-05-27 06:20:00|29816.2|29776.2|29838.7|29798.7|29838.7|29798.7|29816.2|29776.2|13
1748327100000|2025-05-27 06:25:00|29836.2|29796.2|29838.7|29798.7|29848.7|29808.7|29836.2|29796.2|35
1748327400000|2025-05-27 06:30:00|29836.3|29796.3|29806.3|29766.3|29836.3|29796.3|29806.3|29766.3|80
1748327700000|2025-05-27 06:35:00|29803.8|29763.8|29816.3|29776.3|29816.3|29776.3|29796.3|29756.3|129
1748328000000|2025-05-27 06:40:00|29811.3|29771.3|29806.3|29766.3|29818.8|29778.8|29803.8|29763.8|6
1748328300000|2025-05-27 06:45:00|29808.8|29768.8|29803.9|29763.9|29816.3|29776.3|29803.9|29763.9|9
1748328600000|2025-05-27 06:50:00|29806.4|29766.4|29786.4|29746.4|29806.4|29766.4|29781.4|29741.4|38
1748328900000|2025-05-27 06:55:00|29783.9|29743.9|29756.4|29716.4|29786.4|29746.4|29738.9|29698.9|34
1748329200000|2025-05-27 07:00:00|29761.4|29721.4|29743.9|29703.9|29778.9|29738.9|29743.9|29703.9|120
1748329500000|2025-05-27 07:05:00|29746.4|29706.4|29771.4|29731.4|29776.4|29736.4|29746.4|29706.4|192
1748329800000|2025-05-27 07:10:00|29768.9|29728.9|29769|29729|29774|29734|29764|29724|48
1748330100000|2025-05-27 07:15:00|29766.5|29726.5|29771.5|29731.5|29771.5|29731.5|29766.5|29726.5|6
1748330400000|2025-05-27 07:20:00|29769|29729|29769|29729|29779|29739|29769|29729|35
1748330700000|2025-05-27 07:25:00|29764|29724|29769|29729|29776.5|29736.5|29764|29724|38
1748331000000|2025-05-27 07:30:00|29766.5|29726.5|29749|29709|29766.5|29726.5|29734|29694|76
1748331300000|2025-05-27 07:35:00|29749.1|29709.1|29761.6|29721.6|29766.6|29726.6|29741.6|29701.6|13
1748331600000|2025-05-27 07:40:00|29764.1|29724.1|29759.1|29719.1|29764.1|29724.1|29759.1|29719.1|5
1748331900000|2025-05-27 07:45:00|29756.6|29716.6|29726.6|29686.6|29759.1|29719.1|29724.1|29684.1|75
1748332200000|2025-05-27 07:50:00|29724.1|29684.1|29731.7|29691.7|29736.6|29696.6|29724.1|29684.1|28
1748332500000|2025-05-27 07:55:00|29734.1|29694.1|29731.7|29691.7|29736.7|29696.7|29729.1|29689.1|17
1748332800000|2025-05-27 08:00:00|29729.2|29689.2|29731.7|29691.7|29731.7|29691.7|29724.2|29684.2|13
1748333100000|2025-05-27 08:05:00|29734.2|29694.2|29749.2|29709.2|29749.2|29709.2|29731.7|29691.7|50
1748333400000|2025-05-27 08:10:00|29751.7|29711.7|29744.3|29704.3|29754.2|29714.2|29744.2|29704.2|41
1748333700000|2025-05-27 08:15:00|29746.7|29706.7|29726.8|29686.8|29749.2|29709.2|29726.8|29686.8|61
1748334000000|2025-05-27 08:20:00|29724.3|29684.3|29739.3|29699.3|29739.3|29699.3|29724.3|29684.3|33
1748334300000|2025-05-27 08:25:00|29736.8|29696.8|29729.3|29689.3|29739.3|29699.3|29729.3|29689.3|33
1748334600000|2025-05-27 08:30:00|29726.8|29686.8|29729.3|29689.3|29734.3|29694.3|29726.8|29686.8|6
1748334900000|2025-05-27 08:35:00|29731.8|29691.8|29729.4|29689.4|29736.8|29696.8|29729.3|29689.3|9
1748335200000|2025-05-27 08:40:00|29736.9|29696.9|29729.4|29689.4|29739.4|29699.4|29729.4|29689.4|11
1748335500000|2025-05-27 08:45:00|29719.4|29679.4|29696.9|29656.9|29719.4|29679.4|29684.4|29644.4|58
1748335800000|2025-05-27 08:50:00|29689.4|29649.4|29679.4|29639.4|29689.4|29649.4|29676.9|29636.9|32
1748336100000|2025-05-27 08:55:00|29681.9|29641.9|29679.4|29639.4|29681.9|29641.9|29674.4|29634.4|47
1748336400000|2025-05-27 09:00:00|29677|29637|29697|29657|29699.5|29659.5|29677|29637|74
1748336700000|2025-05-27 09:05:00|29694.5|29654.5|29722|29682|29727|29687|29694.5|29654.5|66
1748337000000|2025-05-27 09:10:00|29719.5|29679.5|29694.5|29654.5|29727|29687|29694.5|29654.5|61
1748337300000|2025-05-27 09:15:00|29699.5|29659.5|29684.5|29644.5|29699.5|29659.5|29684.5|29644.5|16
1748337600000|2025-05-27 09:20:00|29684.6|29644.6|29687.1|29647.1|29689.6|29649.6|29684.6|29644.6|4
1748337900000|2025-05-27 09:25:00|29689.6|29649.6|29679.6|29639.6|29699.6|29659.6|29679.6|29639.6|12
1748338200000|2025-05-27 09:30:00|29689.6|29649.6|29679.6|29639.6|29689.6|29649.6|29679.6|29639.6|13
1748338500000|2025-05-27 09:35:00|29669.6|29629.6|29659.6|29619.6|29669.6|29629.6|29659.6|29619.6|35
1748338800000|2025-05-27 09:40:00|29667.1|29627.1|29669.7|29629.7|29679.7|29639.7|29662.1|29622.1|32
1748339100000|2025-05-27 09:45:00|29664.7|29624.7|29659.7|29619.7|29669.7|29629.7|29659.7|29619.7|5
1748339400000|2025-05-27 09:50:00|29667.2|29627.2|29659.7|29619.7|29669.7|29629.7|29659.7|29619.7|17
1748339700000|2025-05-27 09:55:00|29654.7|29614.7|29649.7|29609.7|29659.7|29619.7|29649.7|29609.7|34
1748340000000|2025-05-27 10:00:00|29647.2|29607.2|29629.7|29589.7|29647.2|29607.2|29629.7|29589.7|120
1748340300000|2025-05-27 10:05:00|29629.8|29589.8|29629.8|29589.8|29629.8|29589.8|29629.8|29589.8|129
1748340600000|2025-05-27 10:10:00|29632.3|29592.3|29639.8|29599.8|29639.8|29599.8|29632.3|29592.3|51
1748340900000|2025-05-27 10:15:00|29637.3|29597.3|29629.8|29589.8|29639.8|29599.8|29627.3|29587.3|88
1748341200000|2025-05-27 10:20:00|29634.8|29594.8|29629.8|29589.8|29637.3|29597.3|29627.3|29587.3|54
1748341500000|2025-05-27 10:25:00|29627.3|29587.3|29629.9|29589.9|29629.9|29589.9|29624.8|29584.8|18
1748341800000|2025-05-27 10:30:00|29627.4|29587.4|29629.9|29589.9|29629.9|29589.9|29624.9|29584.9|102
1748342100000|2025-05-27 10:35:00|29627.4|29587.4|29629.9|29589.9|29629.9|29589.9|29627.4|29587.4|20
1748342400000|2025-05-27 10:40:00|29619.9|29579.9|29629.9|29589.9|29629.9|29589.9|29619.9|29579.9|34
1748342700000|2025-05-27 10:45:00|29627.4|29587.4|29630|29590|29637.5|29597.5|29622.4|29582.4|24
1748343000000|2025-05-27 10:50:00|29635|29595|29632.5|29592.5|29640|29600|29632.5|29592.5|38
1748343300000|2025-05-27 10:55:00|29635|29595|29630|29590|29635|29595|29630|29590|5
1748343600000|2025-05-27 11:00:00|||||||||17
1748343900000|2025-05-27 11:05:00|29622.5|29582.5|29620.1|29580.1|29630|29590|29620|29580|49
1748344200000|2025-05-27 11:10:00|||||||||41
1748344500000|2025-05-27 11:15:00|29617.6|29577.6|29600.1|29560.1|29617.6|29577.6|29600.1|29560.1|260
1748344800000|2025-05-27 11:20:00|29590.1|29550.1|29590.1|29550.1|29590.1|29550.1|29587.6|29547.6|83
1748345100000|2025-05-27 11:25:00|29600.1|29560.1|29590.1|29550.1|29600.1|29560.1|29590.1|29550.1|87
1748345400000|2025-05-27 11:30:00|29582.6|29542.6|29590.2|29550.2|29595.2|29555.2|29580.1|29540.1|95
1748345700000|2025-05-27 11:35:00|29592.7|29552.7|29625.2|29585.2|29635.2|29595.2|29592.7|29552.7|245
1748346000000|2025-05-27 11:40:00|29622.7|29582.7|29655.2|29615.2|29655.2|29615.2|29620.2|29580.2|98
1748346300000|2025-05-27 11:45:00|29652.7|29612.7|29655.2|29615.2|29665.2|29625.2|29635.2|29595.2|61
1748346600000|2025-05-27 11:50:00|29662.7|29622.7|29655.3|29615.3|29665.3|29625.3|29652.8|29612.8|158
1748346900000|2025-05-27 11:55:00|29660.3|29620.3|29665.3|29625.3|29675.3|29635.3|29655.3|29615.3|67
1748347200000|2025-05-27 12:00:00|29657.8|29617.8|29675.3|29635.3|29675.3|29635.3|29635.3|29595.3|99
1748347500000|2025-05-27 12:05:00|29685.3|29645.3|29665.3|29625.3|29695.3|29655.3|29650.3|29610.3|113
1748347800000|2025-05-27 12:10:00|29655.3|29615.3|29675.4|29635.4|29677.8|29637.8|29655.3|29615.3|30
1748348100000|2025-05-27 12:15:00|29685.4|29645.4|29685.4|29645.4|29685.4|29645.4|29675.4|29635.4|41
1748348400000|2025-05-27 12:20:00|29695.4|29655.4|29687.9|29647.9|29705.4|29665.4|29682.9|29642.9|139
1748348700000|2025-05-27 12:25:00|29690.4|29650.4|29705.4|29665.4|29705.4|29665.4|29687.9|29647.9|40
1748349000000|2025-05-27 12:30:00|29710.4|29670.4|29710.5|29670.5|29725.5|29685.5|29695.5|29655.5|164
1748349300000|2025-05-27 12:35:00|29713|29673|29725.5|29685.5|29740.5|29700.5|29695.5|29655.5|300
1748349600000|2025-05-27 12:40:00|29723|29683|29720.5|29680.5|29725.5|29685.5|29695.5|29655.5|127
1748352600000|2025-05-27 13:30:00|29695.7|29655.7|29645.7|29605.7|29695.7|29655.7|29635.7|29595.7|1215
1748352900000|2025-05-27 13:35:00|29653.2|29613.2|29615.8|29575.8|29655.7|29615.7|29595.8|29555.8|833
1748353200000|2025-05-27 13:40:00|29620.8|29580.8|29660.8|29620.8|29660.8|29620.8|29615.8|29575.8|677
1748353500000|2025-05-27 13:45:00|29670.8|29630.8|29675.8|29635.8|29688.3|29648.3|29650.8|29610.8|333
1748353800000|2025-05-27 13:50:00|29678.3|29638.3|29710.8|29670.8|29710.8|29670.8|29650.8|29610.8|349
1748354100000|2025-05-27 13:55:00|29708.3|29668.3|29728.3|29688.3|29730.8|29690.8|29700.8|29660.8|366
1748354400000|2025-05-27 14:00:00|29740.8|29700.8|29743.4|29703.4|29765.8|29725.8|29728.3|29688.3|404
1748354700000|2025-05-27 14:05:00|29740.9|29700.9|29758.4|29718.4|29785.9|29745.9|29730.9|29690.9|280
1748355000000|2025-05-27 14:10:00|29755.9|29715.9|29720.9|29680.9|29765.9|29725.9|29720.9|29680.9|274
1748355300000|2025-05-27 14:15:00|29728.4|29688.4|29740.9|29700.9|29748.4|29708.4|29720.9|29680.9|80
1748355600000|2025-05-27 14:20:00|29743.4|29703.4|29681|29641|29775.9|29735.9|29681|29641|1054
1748355900000|2025-05-27 14:25:00|29678.5|29638.5|29671|29631|29691|29651|29671|29631|412
1748356200000|2025-05-27 14:30:00|29663.5|29623.5|29728.5|29688.5|29728.5|29688.5|29663.5|29623.5|547
1748356500000|2025-05-27 14:35:00|29726|29686|29766|29726|29768.5|29728.5|29716|29676|432
1748356800000|2025-05-27 14:40:00|29771|29731|29813.5|29773.5|29816|29776|29768.5|29728.5|458
1748357100000|2025-05-27 14:45:00|29821|29781|29836.1|29796.1|29836.1|29796.1|29798.5|29758.5|581
1748357400000|2025-05-27 14:50:00|29833.5|29793.5|29901|29861|29911|29871|29833.5|29793.5|867
1748357700000|2025-05-27 14:55:00|29903.6|29863.6|29913.6|29873.6|29916.1|29876.1|29893.6|29853.6|242
1748358000000|2025-05-27 15:00:00|29911.1|29871.1|29906.1|29866.1|29913.6|29873.6|29886.1|29846.1|419
1748358300000|2025-05-27 15:05:00|29903.6|29863.6|29876.1|29836.1|29911.1|29871.1|29848.6|29808.6|567
1748358600000|2025-05-27 15:10:00|29878.6|29838.6|29931.1|29891.1|29931.1|29891.1|29876.1|29836.1|522
1748358900000|2025-05-27 15:15:00|29923.7|29883.7|29931.2|29891.2|29961.2|29921.2|29921.1|29881.1|1045
1748359200000|2025-05-27 15:20:00|29936.1|29896.1|29973.7|29933.7|29996.1|29956.1|29936.1|29896.1|614
1748359500000|2025-05-27 15:25:00|29971.2|29931.2|29996.2|29956.2|30006.2|29966.2|29961.2|29921.2|459
1748359800000|2025-05-27 15:30:00|29988.7|29948.7|29996.2|29956.2|30006.2|29966.2|29971.2|29931.2|660
1748360100000|2025-05-27 15:35:00|29993.7|29953.7|29998.7|29958.7|30011.2|29971.2|29986.2|29946.2|373
1748360400000|2025-05-27 15:40:00|30001.2|29961.2|29978.8|29938.8|30008.7|29968.7|29971.3|29931.3|573
1748360700000|2025-05-27 15:45:00|29981.3|29941.3|29971.3|29931.3|29991.3|29951.3|29938.8|29898.8|482
1748361000000|2025-05-27 15:50:00|29976.3|29936.3|29991.3|29951.3|29991.3|29951.3|29971.3|29931.3|301
1748361300000|2025-05-27 15:55:00|29993.8|29953.8|30003.9|29963.9|30016.4|29976.4|29991.3|29951.3|197
1748361600000|2025-05-27 16:00:00|30011.3|29971.3|29961.4|29921.4|30011.3|29971.3|29933.9|29893.9|558
1748361900000|2025-05-27 16:05:00|29951.4|29911.4|29941.4|29901.4|29971.4|29931.4|29933.9|29893.9|426
1748362200000|2025-05-27 16:10:00|29943.9|29903.9|29896.4|29856.4|29951.4|29911.4|29891.4|29851.4|262
1748362500000|2025-05-27 16:15:00|29893.9|29853.9|29903.9|29863.9|29911.4|29871.4|29871.4|29831.4|409
1748362800000|2025-05-27 16:20:00|29901.4|29861.4|29911.4|29871.4|29911.4|29871.4|29881.4|29841.4|834
1748363100000|2025-05-27 16:25:00|29918.9|29878.9|29916.4|29876.4|29926.4|29886.4|29901.5|29861.5|199
1748363400000|2025-05-27 16:30:00|29911.5|29871.5|29881.5|29841.5|29911.5|29871.5|29881.5|29841.5|294
1748363700000|2025-05-27 16:35:00|29879|29839|29876.5|29836.5|29881.5|29841.5|29841.5|29801.5|335
1748364000000|2025-05-27 16:40:00|29871.5|29831.5|29859|29819|29876.5|29836.5|29856.5|29816.5|211
1748364300000|2025-05-27 16:45:00|29866.5|29826.5|29846.5|29806.5|29871.5|29831.5|29831.5|29791.5|132
1748364600000|2025-05-27 16:50:00|29849|29809|29851.6|29811.6|29861.6|29821.6|29836.5|29796.5|206
1748364900000|2025-05-27 16:55:00|29849.1|29809.1|29851.6|29811.6|29851.6|29811.6|29831.6|29791.6|152
1748365200000|2025-05-27 17:00:00|29849.1|29809.1|29846.6|29806.6|29851.6|29811.6|29831.6|29791.6|283
1748365500000|2025-05-27 17:05:00|29856.6|29816.6|29866.6|29826.6|29889.1|29849.1|29856.6|29816.6|413
1748365800000|2025-05-27 17:10:00|29871.6|29831.6|29866.6|29826.6|29876.6|29836.6|29856.6|29816.6|204
1748366100000|2025-05-27 17:15:00|29871.7|29831.7|29866.6|29826.6|29876.6|29836.6|29856.6|29816.6|210
1748366400000|2025-05-27 17:20:00|29866.7|29826.7|29831.7|29791.7|29869.2|29829.2|29831.7|29791.7|142
1748366700000|2025-05-27 17:25:00|29826.7|29786.7|29816.7|29776.7|29831.7|29791.7|29816.7|29776.7|158
1748367000000|2025-05-27 17:30:00|29819.2|29779.2|29811.8|29771.8|29834.2|29794.2|29811.8|29771.8|242
1748367300000|2025-05-27 17:35:00|29809.2|29769.2|29816.7|29776.7|29826.7|29786.7|29801.8|29761.8|420
1748367600000|2025-05-27 17:40:00|29814.3|29774.3|29816.8|29776.8|29816.8|29776.8|29791.8|29751.8|363
1748367900000|2025-05-27 17:45:00|29821.8|29781.8|29796.8|29756.8|29821.8|29781.8|29786.8|29746.8|501
1748368200000|2025-05-27 17:50:00|29794.3|29754.3|29796.8|29756.8|29814.3|29774.3|29794.3|29754.3|324
1748368500000|2025-05-27 17:55:00|29799.3|29759.3|29781.9|29741.9|29806.8|29766.8|29781.9|29741.9|282
1748368800000|2025-05-27 18:00:00|29774.3|29734.3|29804.4|29764.4|29829.4|29789.4|29771.9|29731.9|802
1748369100000|2025-05-27 18:05:00|29809.4|29769.4|29789.4|29749.4|29811.9|29771.9|29776.9|29736.9|801
1748369400000|2025-05-27 18:10:00|29786.9|29746.9|29841.9|29801.9|29851.9|29811.9|29786.9|29746.9|2079
1748369700000|2025-05-27 18:15:00|29844.4|29804.4|29821.9|29781.9|29874.4|29834.4|29819.4|29779.4|1537
1748390400000|2025-05-28 00:00:00|29873.4|29833.4|29893.5|29853.5|29910.9|29870.9|29868.5|29828.5|343
1748390700000|2025-05-28 00:05:00|29890.9|29850.9|29881|29841|29903.5|29863.5|29878.4|29838.4|33
1748391000000|2025-05-28 00:10:00|29878.4|29838.4|29868.4|29828.4|29883.5|29843.5|29848.4|29808.4|196
1748391300000|2025-05-28 00:15:00|29866|29826|29851|29811|29866|29826|29851|29811|42
1748391600000|2025-05-28 00:20:00|29833.6|29793.6|29853.6|29813.6|29853.6|29813.6|29833.6|29793.6|46
1748391900000|2025-05-28 00:25:00|29848.7|29808.7|29846.1|29806.1|29853.6|29813.6|29846|29806|11
1748392200000|2025-05-28 00:30:00|29848.6|29808.6|29853.6|29813.6|29863.6|29823.6|29848.6|29808.6|412
1748392500000|2025-05-28 00:35:00|29858.5|29818.5|29868.6|29828.6|29868.6|29828.6|29858.5|29818.5|17
1748392800000|2025-05-28 00:40:00|29873.6|29833.6|29858.6|29818.6|29873.6|29833.6|29853.6|29813.6|46
1748393100000|2025-05-28 00:45:00|29861.1|29821.1|29858.6|29818.6|29868.6|29828.6|29856.1|29816.1|41
1748393400000|2025-05-28 00:50:00|||||||||6
1748393700000|2025-05-28 00:55:00|29871.1|29831.1|29871.1|29831.1|29873.6|29833.6|29868.6|29828.6|75
1748394000000|2025-05-28 01:00:00|29873.6|29833.6|29858.7|29818.7|29873.6|29833.6|29858.7|29818.7|5
1748394300000|2025-05-28 01:05:00|29868.7|29828.7|29876.1|29836.1|29878.7|29838.7|29863.7|29823.7|56
1748394600000|2025-05-28 01:10:00|29873.6|29833.6|29878.7|29838.7|29878.7|29838.7|29871.1|29831.1|5
1748394900000|2025-05-28 01:15:00|29873.6|29833.6|29888.7|29848.7|29888.7|29848.7|29873.6|29833.6|14
1748395200000|2025-05-28 01:20:00|29891.2|29851.2|29898.7|29858.7|29908.7|29868.7|29891.2|29851.2|15
1748395500000|2025-05-28 01:25:00|29898.8|29858.8|29898.8|29858.8|29898.8|29858.8|29896.2|29856.2|0
1748395800000|2025-05-28 01:30:00|29903.8|29863.8|29896.2|29856.2|29908.8|29868.8|29896.2|29856.2|9
1748396100000|2025-05-28 01:35:00|29898.8|29858.8|29888.8|29848.8|29898.8|29858.8|29878.8|29838.8|19
1748396400000|2025-05-28 01:40:00|29893.8|29853.8|29888.8|29848.8|29898.8|29858.8|29888.8|29848.8|36
1748396700000|2025-05-28 01:45:00|29896.3|29856.3|29888.9|29848.9|29898.8|29858.8|29888.9|29848.9|1
1748397000000|2025-05-28 01:50:00|29893.9|29853.9|29898.9|29858.9|29898.9|29858.9|29893.9|29853.9|1
1748397600000|2025-05-28 02:00:00|29908.9|29868.9|29901.4|29861.4|29908.9|29868.9|29898.9|29858.9|18
1748397900000|2025-05-28 02:05:00|29903.9|29863.9|29906.4|29866.4|29908.9|29868.9|29901.4|29861.4|5
1748398200000|2025-05-28 02:10:00|29908.9|29868.9|29926.4|29886.4|29929|29889|29906.4|29866.4|168
1748398500000|2025-05-28 02:15:00|29919|29879|29919|29879|29929|29889|29909|29869|91
1748398800000|2025-05-28 02:20:00|29921.5|29881.5|29921.6|29881.6|29929|29889|29919|29879|19
1748399100000|2025-05-28 02:25:00|29919|29879|29929|29889|29929|29889|29919|29879|50
1748399400000|2025-05-28 02:30:00|29931.6|29891.6|29929|29889|29939|29899|29919|29879|44
1748399700000|2025-05-28 02:35:00|29929.1|29889.1|29919.1|29879.1|29929.1|29889.1|29911.6|29871.6|6
1748400000000|2025-05-28 02:40:00|29921.6|29881.6|29939.1|29899.1|29939.1|29899.1|29919.1|29879.1|20
1748400300000|2025-05-28 02:45:00|29931.6|29891.6|29929.1|29889.1|29931.6|29891.6|29929.1|29889.1|8
1748400600000|2025-05-28 02:50:00|29921.7|29881.7|29921.7|29881.7|29929.1|29889.1|29919.1|29879.1|13
1748400900000|2025-05-28 02:55:00|29926.7|29886.7|29919.2|29879.2|29926.7|29886.7|29916.7|29876.7|7
1748401200000|2025-05-28 03:00:00|29921.7|29881.7|29926.7|29886.7|29926.7|29886.7|29911.7|29871.7|26
1748401500000|2025-05-28 03:05:00|29924.3|29884.3|29919.2|29879.2|29926.7|29886.7|29916.8|29876.8|4
1748401800000|2025-05-28 03:10:00|29921.8|29881.8|29911.8|29871.8|29921.8|29881.8|29911.8|29871.8|1
1748402100000|2025-05-28 03:15:00|29909.2|29869.2|29894.4|29854.4|29911.8|29871.8|29894.4|29854.4|14
1748402400000|2025-05-28 03:20:00|29891.8|29851.8|29871.8|29831.8|29891.8|29851.8|29869.3|29829.3|7
1748402700000|2025-05-28 03:25:00|29869.3|29829.3|29871.8|29831.8|29871.8|29831.8|29866.8|29826.8|2
1748403000000|2025-05-28 03:30:00|29874.4|29834.4|29871.9|29831.9|29874.4|29834.4|29871.8|29831.8|12
1748403300000|2025-05-28 03:35:00|29874.4|29834.4|29871.9|29831.9|29879.3|29839.3|29871.9|29831.9|12
1748403600000|2025-05-28 03:40:00|29876.9|29836.9|29876.9|29836.9|29879.3|29839.3|29871.9|29831.9|2
1748403900000|2025-05-28 03:45:00|29874.4|29834.4|29879.4|29839.4|29879.4|29839.4|29871.9|29831.9|3
1748404200000|2025-05-28 03:50:00|29881.9|29841.9|29897|29857|29899.4|29859.4|29879.4|29839.4|35
1748404500000|2025-05-28 03:55:00|29894.4|29854.4|29899.4|29859.4|29909.4|29869.4|29894.4|29854.4|6
1748404800000|2025-05-28 04:00:00|29894.4|29854.4|29899.4|29859.4|29909.4|29869.4|29894.4|29854.4|13
1748405100000|2025-05-28 04:05:00|29902|29862|29904.5|29864.5|29909.4|29869.4|29902|29862|2
1748405400000|2025-05-28 04:10:00|29902|29862|29899.5|29859.5|29902|29862|29899.5|29859.5|1
1748405700000|2025-05-28 04:15:00|29894.5|29854.5|29899.5|29859.5|29899.5|29859.5|29894.5|29854.5|2
1748406300000|2025-05-28 04:25:00|29894.5|29854.5|29899.5|29859.5|29899.5|29859.5|29894.5|29854.5|6
1748406600000|2025-05-28 04:30:00|29899.6|29859.6|29899.6|29859.6|29902.1|29862.1|29899.6|29859.6|11
1748407200000|2025-05-28 04:40:00|29902.2|29862.2|29887.2|29847.2|29902.2|29862.2|29882.2|29842.2|13
1748407500000|2025-05-28 04:45:00|29884.6|29844.6|29879.6|29839.6|29887.2|29847.2|29879.6|29839.6|2
1748407800000|2025-05-28 04:50:00|29882.2|29842.2|29889.7|29849.7|29889.7|29849.7|29879.6|29839.6|1
1748408100000|2025-05-28 04:55:00|29887.2|29847.2|29882.2|29842.2|29887.2|29847.2|29882.2|29842.2|3
1748408400000|2025-05-28 05:00:00|29884.8|29844.8|29882.3|29842.3|29884.8|29844.8|29882.2|29842.2|12
1748408700000|2025-05-28 05:05:00|29884.8|29844.8|29882.3|29842.3|29884.8|29844.8|29882.3|29842.3|0
1748409000000|2025-05-28 05:10:00|29879.7|29839.7|29879.7|29839.7|29879.7|29839.7|29879.7|29839.7|0
1748409300000|2025-05-28 05:15:00|29879.8|29839.8|29879.8|29839.8|29879.8|29839.8|29879.8|29839.8|0
1748409600000|2025-05-28 05:20:00|29882.3|29842.3|29882.3|29842.3|29882.3|29842.3|29882.3|29842.3|0
1748409900000|2025-05-28 05:25:00|29882.4|29842.4|29882.4|29842.4|29884.9|29844.9|29882.4|29842.4|0
1748410200000|2025-05-28 05:30:00|29884.9|29844.9|29857.4|29817.4|29884.9|29844.9|29857.4|29817.4|27
1748410500000|2025-05-28 05:35:00|29849.8|29809.8|29852.4|29812.4|29859.8|29819.8|29849.8|29809.8|15
1748410800000|2025-05-28 05:40:00|29849.9|29809.9|29849.9|29809.9|29857.4|29817.4|29849.9|29809.9|14
1748411100000|2025-05-28 05:45:00|29845|29805|29849.9|29809.9|29849.9|29809.9|29845|29805|6
1748411400000|2025-05-28 05:50:00|29852.5|29812.5|29869.9|29829.9|29869.9|29829.9|29849.9|29809.9|91
1748411700000|2025-05-28 05:55:00|29862.5|29822.5|29849.9|29809.9|29862.5|29822.5|29847.5|29807.5|30
1748412000000|2025-05-28 06:00:00|29852.5|29812.5|29847.5|29807.5|29852.5|29812.5|29845.1|29805.1|6
1748412300000|2025-05-28 06:05:00|29845.1|29805.1|29842.5|29802.5|29850|29810|29840|29800|4
1748412600000|2025-05-28 06:10:00|29837.5|29797.5|29840|29800|29840|29800|29827.5|29787.5|34
1748412900000|2025-05-28 06:15:00|29837.6|29797.6|29845.2|29805.2|29845.2|29805.2|29837.6|29797.6|2
1748413200000|2025-05-28 06:20:00|29852.6|29812.6|29875.2|29835.2|29875.2|29835.2|29852.6|29812.6|12
1748413500000|2025-05-28 06:25:00|29870|29830|29862.6|29822.6|29870|29830|29855.2|29815.2|6
1748413800000|2025-05-28 06:30:00|29865.2|29825.2|29855.2|29815.2|29870.2|29830.2|29855.2|29815.2|28
1748414100000|2025-05-28 06:35:00|29852.7|29812.7|29857.7|29817.7|29865.2|29825.2|29847.7|29807.7|12
1748414400000|2025-05-28 06:40:00|29862.7|29822.7|29857.7|29817.7|29865.3|29825.3|29852.7|29812.7|96
1748414700000|2025-05-28 06:45:00|29862.7|29822.7|29860.2|29820.2|29865.3|29825.3|29860.1|29820.1|8
1748415000000|2025-05-28 06:50:00|29862.7|29822.7|29857.7|29817.7|29865.3|29825.3|29857.7|29817.7|2
1748415300000|2025-05-28 06:55:00|29860.2|29820.2|29855.3|29815.3|29865.3|29825.3|29855.3|29815.3|36
1748415600000|2025-05-28 07:00:00|29852.8|29812.8|29825.4|29785.4|29852.8|29812.8|29825.4|29785.4|45
1748415900000|2025-05-28 07:05:00|29820.2|29780.2|29825.4|29785.4|29825.4|29785.4|29820.2|29780.2|26
1748416200000|2025-05-28 07:10:00|29835.4|29795.4|29825.4|29785.4|29835.4|29795.4|29825.4|29785.4|78
1748416500000|2025-05-28 07:15:00|29822.8|29782.8|29820.3|29780.3|29825.4|29785.4|29807.9|29767.9|85
1748416800000|2025-05-28 07:20:00|29810.3|29770.3|29810.3|29770.3|29815.4|29775.4|29810.3|29770.3|30
1748417100000|2025-05-28 07:25:00|29812.9|29772.9|29815.5|29775.5|29825.5|29785.5|29810.3|29770.3|29
1748417400000|2025-05-28 07:30:00|29810.3|29770.3|29820.3|29780.3|29825.5|29785.5|29810.3|29770.3|31
1748417700000|2025-05-28 07:35:00|29820.4|29780.4|29835.5|29795.5|29845.5|29805.5|29815.5|29775.5|65
1748418000000|2025-05-28 07:40:00|29832.9|29792.9|29830.4|29790.4|29833|29793|29825.5|29785.5|19
1748418300000|2025-05-28 07:45:00|29833|29793|29815.6|29775.6|29833|29793|29810.4|29770.4|8
1748418600000|2025-05-28 07:50:00|29813|29773|29805.6|29765.6|29815.6|29775.6|29805.6|29765.6|2
1748418900000|2025-05-28 07:55:00|29800.4|29760.4|29790.5|29750.5|29800.4|29760.4|29790.4|29750.4|28
1748419200000|2025-05-28 08:00:00|29793|29753|29803|29763|29805.6|29765.6|29793|29753|40
1748419500000|2025-05-28 08:05:00|29800.5|29760.5|29815.6|29775.6|29815.6|29775.6|29795.6|29755.6|56
1748419800000|2025-05-28 08:10:00|29813.1|29773.1|29808.1|29768.1|29823.1|29783.1|29803.1|29763.1|31
1748420100000|2025-05-28 08:15:00|29810.5|29770.5|29815.7|29775.7|29815.7|29775.7|29810.5|29770.5|3
1748420400000|2025-05-28 08:20:00|29818.1|29778.1|29815.7|29775.7|29820.5|29780.5|29813.1|29773.1|16
1748420700000|2025-05-28 08:25:00|29818.1|29778.1|29815.7|29775.7|29825.7|29785.7|29815.7|29775.7|8
1748421000000|2025-05-28 08:30:00|29823.2|29783.2|29828.2|29788.2|29835.7|29795.7|29823.2|29783.2|49
1748421300000|2025-05-28 08:35:00|29833.2|29793.2|29835.8|29795.8|29845.8|29805.8|29828.2|29788.2|9
1748421600000|2025-05-28 08:40:00|29838.2|29798.2|29845.8|29805.8|29845.8|29805.8|29825.8|29785.8|18
1748421900000|2025-05-28 08:45:00|29838.2|29798.2|29843.2|29803.2|29845.8|29805.8|29833.2|29793.2|3
1748422200000|2025-05-28 08:50:00|29843.3|29803.3|29843.3|29803.3|29845.8|29805.8|29838.3|29798.3|0
1748422500000|2025-05-28 08:55:00|29845.8|29805.8|29840.7|29800.7|29853.3|29813.3|29840.7|29800.7|32
1748422800000|2025-05-28 09:00:00|29835.9|29795.9|29828.3|29788.3|29848.3|29808.3|29828.3|29788.3|89
1748423100000|2025-05-28 09:05:00|29823.3|29783.3|29810.8|29770.8|29830.7|29790.7|29810.8|29770.8|13
1748423400000|2025-05-28 09:10:00|29813.3|29773.3|29820.8|29780.8|29820.8|29780.8|29810.8|29770.8|8
1748423700000|2025-05-28 09:15:00|29818.4|29778.4|29820.8|29780.8|29820.8|29780.8|29813.4|29773.4|6
1748424000000|2025-05-28 09:20:00|29816|29776|29810.8|29770.8|29816|29776|29810.8|29770.8|2
1748424300000|2025-05-28 09:25:00|29813.4|29773.4|29830.8|29790.8|29830.8|29790.8|29810.8|29770.8|21
1748424600000|2025-05-28 09:30:00|29833.4|29793.4|29843.4|29803.4|29853.4|29813.4|29833.4|29793.4|6
1748424900000|2025-05-28 09:35:00|29840.9|29800.9|29855.7|29815.7|29855.7|29815.7|29833.4|29793.4|322
1748425200000|2025-05-28 09:40:00|29858.3|29818.3|29860.9|29820.9|29860.9|29820.9|29850.9|29810.9|31
1748425500000|2025-05-28 09:45:00|29863.3|29823.3|29870.9|29830.9|29890.9|29850.9|29863.3|29823.3|35
1748425800000|2025-05-28 09:50:00|29871|29831|29871|29831|29871|29831|29871|29831|1
1748426100000|2025-05-28 09:55:00|29876|29836|29851|29811|29876|29836|29851|29811|13
1748426400000|2025-05-28 10:00:00|29848.4|29808.4|29838.4|29798.4|29851|29811|29828.4|29788.4|38
1748426700000|2025-05-28 10:05:00|29835.8|29795.8|29828.4|29788.4|29835.8|29795.8|29821|29781|98
1748427000000|2025-05-28 10:10:00|29825.9|29785.9|29818.5|29778.5|29835.9|29795.9|29811|29771|62
1748427300000|2025-05-28 10:15:00|29815.9|29775.9|29821.1|29781.1|29821.1|29781.1|29811|29771|8
1748427600000|2025-05-28 10:20:00|29823.5|29783.5|29815.9|29775.9|29823.5|29783.5|29815.9|29775.9|5
1748427900000|2025-05-28 10:25:00|29818.5|29778.5|29795.9|29755.9|29818.5|29778.5|29795.9|29755.9|41
1748428200000|2025-05-28 10:30:00|29798.5|29758.5|29796|29756|29811.1|29771.1|29795.9|29755.9|28
1748428500000|2025-05-28 10:35:00|29798.5|29758.5|29811.1|29771.1|29811.1|29771.1|29798.5|29758.5|13
1748428800000|2025-05-28 10:40:00|29806.1|29766.1|29801.2|29761.2|29818.6|29778.6|29798.6|29758.6|111
1748429100000|2025-05-28 10:45:00|29798.6|29758.6|29801.2|29761.2|29801.2|29761.2|29796|29756|38
1748429400000|2025-05-28 10:50:00|29796|29756|29791.2|29751.2|29801.2|29761.2|29788.8|29748.8|93
1748429700000|2025-05-28 10:55:00|29793.8|29753.8|29796.4|29756.4|29796.4|29756.4|29791.2|29751.2|33
1748430000000|2025-05-28 11:00:00|29793.8|29753.8|29796.4|29756.4|29796.4|29756.4|29786.4|29746.4|80
1748430300000|2025-05-28 11:05:00|29793.8|29753.8|29786.4|29746.4|29793.8|29753.8|29786.4|29746.4|24
1748430600000|2025-05-28 11:10:00|29781.3|29741.3|29781.3|29741.3|29783.9|29743.9|29781.3|29741.3|12
1748430900000|2025-05-28 11:15:00|29773.9|29733.9|29753.9|29713.9|29773.9|29733.9|29751.3|29711.3|212
1748431200000|2025-05-28 11:20:00|29756.5|29716.5|29753.9|29713.9|29756.5|29716.5|29748.9|29708.9|42
1748431500000|2025-05-28 11:25:00|29751.3|29711.3|29746.5|29706.5|29763.9|29723.9|29746.5|29706.5|46
1748431800000|2025-05-28 11:30:00|29754|29714|29746.6|29706.6|29754|29714|29744|29704|30
1748432100000|2025-05-28 11:35:00|29744|29704|29766.6|29726.6|29766.6|29726.6|29744|29704|49
1748432400000|2025-05-28 11:40:00|29764|29724|29756.6|29716.6|29766.6|29726.6|29756.6|29716.6|106
1748432700000|2025-05-28 11:45:00|29749|29709|29746.6|29706.6|29749|29709|29741.4|29701.4|74
1748433000000|2025-05-28 11:50:00|29741.5|29701.5|29736.6|29696.6|29751.6|29711.6|29736.6|29696.6|130
1748433300000|2025-05-28 11:55:00|29736.7|29696.7|29726.7|29686.7|29736.7|29696.7|29726.7|29686.7|64
1748433600000|2025-05-28 12:00:00|29729.3|29689.3|29744.1|29704.1|29746.7|29706.7|29729.3|29689.3|172
1748433900000|2025-05-28 12:05:00|29741.5|29701.5|29766.7|29726.7|29766.7|29726.7|29726.7|29686.7|72
1748434200000|2025-05-28 12:10:00|29756.7|29716.7|29746.7|29706.7|29759.1|29719.1|29739.1|29699.1|32
1748434500000|2025-05-28 12:15:00|29739.2|29699.2|29729.2|29689.2|29739.2|29699.2|29726.8|29686.8|59
1748434800000|2025-05-28 12:20:00|29731.8|29691.8|29726.8|29686.8|29731.8|29691.8|29724.2|29684.2|64
1748435100000|2025-05-28 12:25:00|29716.8|29676.8|29726.8|29686.8|29726.8|29686.8|29716.8|29676.8|175
1748435400000|2025-05-28 12:30:00|29721.8|29681.8|29716.8|29676.8|29726.8|29686.8|29716.8|29676.8|50
1748435700000|2025-05-28 12:35:00|29706.8|29666.8|29706.8|29666.8|29706.8|29666.8|29706.8|29666.8|153
1748436000000|2025-05-28 12:40:00|29711.7|29671.7|29714.1|29674.1|29721.7|29681.7|29704.1|29664.1|1107
1748439000000|2025-05-28 13:30:00|29689.3|29649.3|29691.9|29651.9|29741.9|29701.9|29671.9|29631.9|1416
1748439300000|2025-05-28 13:35:00|29689.3|29649.3|29691.9|29651.9|29701.9|29661.9|29681.9|29641.9|331
1748439600000|2025-05-28 13:40:00|29696.7|29656.7|29711.9|29671.9|29711.9|29671.9|29681.9|29641.9|266
1748439900000|2025-05-28 13:45:00|29709.4|29669.4|29739.4|29699.4|29749.4|29709.4|29701.9|29661.9|599
1748440200000|2025-05-28 13:50:00|29736.8|29696.8|29712|29672|29736.8|29696.8|29694.4|29654.4|330
1748440500000|2025-05-28 13:55:00|29702|29662|29732|29692|29732|29692|29692|29652|189
1748440800000|2025-05-28 14:00:00|29722|29682|29742|29702|29752|29712|29719.4|29679.4|271
1748441100000|2025-05-28 14:05:00|29739.4|29699.4|29732.1|29692.1|29752|29712|29722|29682|368
1748441400000|2025-05-28 14:10:00|29729.7|29689.7|29692.1|29652.1|29729.7|29689.7|29692.1|29652.1|197
1748441700000|2025-05-28 14:15:00|29682.1|29642.1|29672.1|29632.1|29694.7|29654.7|29672.1|29632.1|545
1748442000000|2025-05-28 14:20:00|29679.7|29639.7|29677.3|29637.3|29682.1|29642.1|29662.1|29622.1|212
1748442300000|2025-05-28 14:25:00|29682.1|29642.1|29687.3|29647.3|29694.7|29654.7|29672.1|29632.1|282
1748442600000|2025-05-28 14:30:00|29692.1|29652.1|29727.4|29687.4|29739.8|29699.8|29692.1|29652.1|207
1748442900000|2025-05-28 14:35:00|29724.8|29684.8|29687.4|29647.4|29737.4|29697.4|29684.8|29644.8|145
1748443200000|2025-05-28 14:40:00|29697.4|29657.4|29684.8|29644.8|29702.4|29662.4|29677.4|29637.4|1056
1748443500000|2025-05-28 14:45:00|29682.2|29642.2|29667.4|29627.4|29687.4|29647.4|29657.4|29617.4|390
1748443800000|2025-05-28 14:50:00|29664.8|29624.8|29702.3|29662.3|29704.8|29664.8|29659.8|29619.8|246
1748444100000|2025-05-28 14:55:00|29704.8|29664.8|29724.9|29684.9|29732.3|29692.3|29702.3|29662.3|498
1748444400000|2025-05-28 15:00:00|29722.3|29682.3|29742.3|29702.3|29742.3|29702.3|29707.5|29667.5|317
1748444700000|2025-05-28 15:05:00|29739.7|29699.7|29759.7|29719.7|29759.7|29719.7|29722.3|29682.3|264
1748445000000|2025-05-28 15:10:00|29762.3|29722.3|29747.1|29707.1|29779.7|29739.7|29747.1|29707.1|235
1748445300000|2025-05-28 15:15:00|29749.7|29709.7|29732.4|29692.4|29749.7|29709.7|29722.3|29682.3|683
1748445600000|2025-05-28 15:20:00|29734.8|29694.8|29724.8|29684.8|29742.4|29702.4|29722.4|29682.4|162
1748445900000|2025-05-28 15:25:00|29722.4|29682.4|29732.4|29692.4|29742.4|29702.4|29722.4|29682.4|373
1748446200000|2025-05-28 15:30:00|29722.4|29682.4|29697.4|29657.4|29732.4|29692.4|29692.4|29652.4|278
1748446500000|2025-05-28 15:35:00|29699.8|29659.8|29702.4|29662.4|29712.4|29672.4|29699.8|29659.8|339
1748446800000|2025-05-28 15:40:00|29699.8|29659.8|29662.5|29622.5|29699.8|29659.8|29662.5|29622.5|267
1748447100000|2025-05-28 15:45:00|29672.5|29632.5|29659.9|29619.9|29672.5|29632.5|29652.5|29612.5|374
1748447400000|2025-05-28 15:50:00|29657.3|29617.3|29672.5|29632.5|29682.5|29642.5|29652.5|29612.5|140
1748447700000|2025-05-28 15:55:00|29669.9|29629.9|29682.5|29642.5|29692.5|29652.5|29669.9|29629.9|461
1748448000000|2025-05-28 16:00:00|29677.3|29637.3|29660|29620|29682.5|29642.5|29652.5|29612.5|207
1748448300000|2025-05-28 16:05:00|29662.6|29622.6|29662.6|29622.6|29670|29630|29647.4|29607.4|131
1748448600000|2025-05-28 16:10:00|29660|29620|29660|29620|29667.4|29627.4|29652.6|29612.6|164
1748448900000|2025-05-28 16:15:00|29665|29625|29660|29620|29667.4|29627.4|29650|29610|174
1748449200000|2025-05-28 16:20:00|29662.6|29622.6|29632.6|29592.6|29662.6|29622.6|29630|29590|382
1748449500000|2025-05-28 16:25:00|29640|29600|29622.7|29582.7|29640|29600|29622.7|29582.7|269
1748449800000|2025-05-28 16:30:00|||||||||121
1748450100000|2025-05-28 16:35:00|29620.1|29580.1|29622.7|29582.7|29622.7|29582.7|29612.7|29572.7|388
1748450400000|2025-05-28 16:40:00|29620.1|29580.1|29592.7|29552.7|29622.7|29582.7|29587.9|29547.9|821
1748450700000|2025-05-28 16:45:00|29590.3|29550.3|29588|29548|29598|29558|29567.9|29527.9|408
1748451000000|2025-05-28 16:50:00|29585.4|29545.4|29588|29548|29595.4|29555.4|29575.4|29535.4|152
1748451300000|2025-05-28 16:55:00|29585.4|29545.4|29575.4|29535.4|29585.4|29545.4|29568|29528|478
1748451600000|2025-05-28 17:00:00|29573|29533|29578|29538|29578|29538|29573|29533|162
1748451900000|2025-05-28 17:05:00|29568|29528|29592.8|29552.8|29598|29558|29568|29528|423
1748452200000|2025-05-28 17:10:00|29595.4|29555.4|29635.5|29595.5|29648.1|29608.1|29588|29548|450
1748452500000|2025-05-28 17:15:00|29638.1|29598.1|29648.1|29608.1|29655.5|29615.5|29618.1|29578.1|376
1748452800000|2025-05-28 17:20:00|29645.5|29605.5|29623.1|29583.1|29655.5|29615.5|29618.1|29578.1|194
1748453100000|2025-05-28 17:25:00|29620.5|29580.5|29638.1|29598.1|29638.1|29598.1|29620.5|29580.5|129
1748453400000|2025-05-28 17:30:00|29628.1|29588.1|29622.9|29582.9|29628.2|29588.2|29618.1|29578.1|83
1748453700000|2025-05-28 17:35:00|29620.5|29580.5|29628.2|29588.2|29635.6|29595.6|29618.2|29578.2|162
1748454000000|2025-05-28 17:40:00|29618.2|29578.2|29608.2|29568.2|29628.2|29588.2|29608.2|29568.2|337
1748454300000|2025-05-28 17:45:00|29598.2|29558.2|29588.2|29548.2|29598.2|29558.2|29588.2|29548.2|439
1748454600000|2025-05-28 17:50:00|29578.2|29538.2|29578.2|29538.2|29588.2|29548.2|29578.2|29538.2|390
1748454900000|2025-05-28 17:55:00|29578.3|29538.3|29578.3|29538.3|29588.3|29548.3|29578.3|29538.3|478
1748455200000|2025-05-28 18:00:00|29588.3|29548.3|29568.3|29528.3|29588.3|29548.3|29568.3|29528.3|155
1748455500000|2025-05-28 18:05:00|29565.7|29525.7|29563.1|29523.1|29568.3|29528.3|29558.3|29518.3|538
1748455800000|2025-05-28 18:10:00|29560.7|29520.7|29598.3|29558.3|29598.3|29558.3|29558.3|29518.3|1630
1748456100000|2025-05-28 18:15:00|29603.1|29563.1|29603.1|29563.1|29633.1|29593.1|29595.7|29555.7|1622
1748476800000|2025-05-29 00:00:00|29667.2|29627.2|29604.6|29564.6|29667.2|29627.2|29584.6|29544.6|335
1748477100000|2025-05-29 00:05:00|29602.3|29562.3|29599.9|29559.9|29627.3|29587.3|29599.9|29559.9|50
1748477400000|2025-05-29 00:10:00|29602.3|29562.3|29584.7|29544.7|29607.3|29567.3|29584.7|29544.7|32
1748477700000|2025-05-29 00:15:00|29587.3|29547.3|29577.3|29537.3|29587.3|29547.3|29574.7|29534.7|32
1748478000000|2025-05-29 00:20:00|29580|29540|29587.3|29547.3|29587.3|29547.3|29577.3|29537.3|14
1748478300000|2025-05-29 00:25:00|29584.7|29544.7|29610|29570|29610|29570|29584.7|29544.7|17
1748478600000|2025-05-29 00:30:00|29607.4|29567.4|29604.8|29564.8|29610|29570|29604.8|29564.8|0
1748478900000|2025-05-29 00:35:00|29607.4|29567.4|29607.4|29567.4|29610|29570|29602.4|29562.4|13
1748479200000|2025-05-29 00:40:00|29602.4|29562.4|29597.4|29557.4|29604.8|29564.8|29597.4|29557.4|1
1748479500000|2025-05-29 00:45:00|29600.1|29560.1|29600.1|29560.1|29602.5|29562.5|29597.4|29557.4|1
1748479800000|2025-05-29 00:50:00|29602.5|29562.5|29590.1|29550.1|29602.5|29562.5|29582.5|29542.5|50
1748480100000|2025-05-29 00:55:00|29580.1|29540.1|29585.1|29545.1|29590.1|29550.1|29580.1|29540.1|21
1748480400000|2025-05-29 01:00:00|29580.1|29540.1|29580.1|29540.1|29590.1|29550.1|29577.5|29537.5|86
1748480700000|2025-05-29 01:05:00|29580.2|29540.2|29580.2|29540.2|29590.2|29550.2|29577.5|29537.5|22
1748481000000|2025-05-29 01:10:00|29587.5|29547.5|29600.2|29560.2|29600.2|29560.2|29580.2|29540.2|22
1748481300000|2025-05-29 01:15:00|29597.6|29557.6|29592.6|29552.6|29597.6|29557.6|29590.2|29550.2|23
1748481600000|2025-05-29 01:20:00|29595|29555|29580.2|29540.2|29600.2|29560.2|29580.2|29540.2|25
1748481900000|2025-05-29 01:25:00|29585|29545|29580.3|29540.3|29595|29555|29575|29535|57
1748482200000|2025-05-29 01:30:00|29577.6|29537.6|29592.7|29552.7|29607.6|29567.6|29577.6|29537.6|5
1748482500000|2025-05-29 01:35:00|29590.3|29550.3|29600.3|29560.3|29600.3|29560.3|29590.3|29550.3|2
1748482800000|2025-05-29 01:40:00|29597.7|29557.7|29590.3|29550.3|29597.7|29557.7|29590.3|29550.3|6
1748483100000|2025-05-29 01:45:00|29595.1|29555.1|29597.7|29557.7|29597.7|29557.7|29595.1|29555.1|8
1748483400000|2025-05-29 01:50:00|29592.7|29552.7|29600.4|29560.4|29600.4|29560.4|29590.4|29550.4|16
1748483700000|2025-05-29 01:55:00|29595.4|29555.4|29590.4|29550.4|29595.4|29555.4|29585.1|29545.1|12
1748484000000|2025-05-29 02:00:00|29592.8|29552.8|29597.8|29557.8|29600.4|29560.4|29587.8|29547.8|39
1748484300000|2025-05-29 02:05:00|29595.1|29555.1|29607.8|29567.8|29607.8|29567.8|29595.1|29555.1|42
1748484600000|2025-05-29 02:10:00|29610.4|29570.4|29600.5|29560.5|29610.5|29570.5|29600.5|29560.5|39
1748484900000|2025-05-29 02:15:00|29597.8|29557.8|29587.8|29547.8|29597.8|29557.8|29580.5|29540.5|85
1748485200000|2025-05-29 02:20:00|29587.9|29547.9|29585.2|29545.2|29592.9|29552.9|29585.2|29545.2|2
1748485500000|2025-05-29 02:25:00|29582.9|29542.9|29580.5|29540.5|29582.9|29542.9|29580.5|29540.5|6
1748485800000|2025-05-29 02:30:00|29575.3|29535.3|29575.3|29535.3|29577.9|29537.9|29567.9|29527.9|12
1748486100000|2025-05-29 02:35:00|29577.9|29537.9|29575.3|29535.3|29577.9|29537.9|29575.3|29535.3|0
1748486400000|2025-05-29 02:40:00|29577.9|29537.9|29580.6|29540.6|29580.6|29540.6|29575.3|29535.3|3
1748486700000|2025-05-29 02:45:00|29578|29538|29575.3|29535.3|29578|29538|29573|29533|3
1748487000000|2025-05-29 02:50:00|29573|29533|29570.6|29530.6|29573|29533|29568|29528|1
1748487300000|2025-05-29 02:55:00|29568|29528|29570.7|29530.7|29570.7|29530.7|29568|29528|1
1748487600000|2025-05-29 03:00:00|29573|29533|29568|29528|29573|29533|29565.4|29525.4|44
1748487900000|2025-05-29 03:05:00|29568.1|29528.1|29570.7|29530.7|29570.7|29530.7|29568.1|29528.1|3
1748488200000|2025-05-29 03:10:00|29573.1|29533.1|29570.7|29530.7|29573.1|29533.1|29570.7|29530.7|5
1748488500000|2025-05-29 03:15:00|29568.1|29528.1|29570.7|29530.7|29570.7|29530.7|29568.1|29528.1|19
1748488800000|2025-05-29 03:20:00|29570.8|29530.8|29570.8|29530.8|29570.8|29530.8|29570.8|29530.8|1
1748489400000|2025-05-29 03:30:00|||||||||1
1748489700000|2025-05-29 03:35:00|29568.2|29528.2|29570.8|29530.8|29570.8|29530.8|29568.2|29528.2|17
1748490000000|2025-05-29 03:40:00|29568.2|29528.2|29570.9|29530.9|29570.9|29530.9|29568.2|29528.2|9
1748490600000|2025-05-29 03:50:00|||||||||3
1748490900000|2025-05-29 03:55:00|29568.3|29528.3|29570.9|29530.9|29570.9|29530.9|29568.3|29528.3|0
1748491200000|2025-05-29 04:00:00|29568.3|29528.3|29568.3|29528.3|29570.9|29530.9|29568.3|29528.3|8
1748491500000|2025-05-29 04:05:00|29571|29531|29571|29531|29571|29531|29571|29531|5
1748491800000|2025-05-29 04:10:00|||||||||1
1748492100000|2025-05-29 04:15:00|||||||||10
1748492400000|2025-05-29 04:20:00|29573.4|29533.4|29573.4|29533.4|29573.4|29533.4|29573.4|29533.4|8
1748492700000|2025-05-29 04:25:00|29578.4|29538.4|29581.1|29541.1|29581.1|29541.1|29578.4|29538.4|0
1748493000000|2025-05-29 04:30:00|29578.4|29538.4|29581.1|29541.1|29581.1|29541.1|29575.8|29535.8|3
1748493600000|2025-05-29 04:40:00|29578.5|29538.5|29581.1|29541.1|29581.1|29541.1|29578.5|29538.5|0
1748493900000|2025-05-29 04:45:00|29578.5|29538.5|29581.1|29541.1|29581.1|29541.1|29571.1|29531.1|1
1748494200000|2025-05-29 04:50:00|29581.2|29541.2|29581.2|29541.2|29581.2|29541.2|29581.2|29541.2|0
1748494500000|2025-05-29 04:55:00|29571.2|29531.2|29571.2|29531.2|29571.2|29531.2|29568.5|29528.5|3
1748495400000|2025-05-29 05:10:00|29571.3|29531.3|29571.3|29531.3|29571.3|29531.3|29571.3|29531.3|0
1748496000000|2025-05-29 05:20:00|29561.3|29521.3|29561.3|29521.3|29561.3|29521.3|29561.3|29521.3|69
1748496600000|2025-05-29 05:30:00|29571.3|29531.3|29566.1|29526.1|29571.3|29531.3|29561.3|29521.3|53
1748496900000|2025-05-29 05:35:00|29571.4|29531.4|29571.4|29531.4|29571.4|29531.4|29566.1|29526.1|2
1748497200000|2025-05-29 05:40:00|29578.7|29538.7|29578.7|29538.7|29581.4|29541.4|29578.7|29538.7|6
1748497500000|2025-05-29 05:45:00|29578.8|29538.8|29591.4|29551.4|29603.8|29563.8|29578.8|29538.8|36
1748497800000|2025-05-29 05:50:00|29588.8|29548.8|29591.4|29551.4|29591.4|29551.4|29588.8|29548.8|1
1748498100000|2025-05-29 05:55:00|29593.8|29553.8|29591.5|29551.5|29598.8|29558.8|29588.8|29548.8|28
1748498400000|2025-05-29 06:00:00|29581.5|29541.5|29591.5|29551.5|29591.5|29551.5|29581.5|29541.5|6
1748498700000|2025-05-29 06:05:00|29581.5|29541.5|29591.5|29551.5|29601.5|29561.5|29581.5|29541.5|12
1748499000000|2025-05-29 06:10:00|29596.5|29556.5|29601.5|29561.5|29601.5|29561.5|29596.5|29556.5|14
1748499300000|2025-05-29 06:15:00|29598.9|29558.9|29611.5|29571.5|29611.5|29571.5|29598.9|29558.9|19
1748499600000|2025-05-29 06:20:00|29611.6|29571.6|29611.6|29571.6|29611.6|29571.6|29606.3|29566.3|51
1748499900000|2025-05-29 06:25:00|29608.9|29568.9|29601.6|29561.6|29611.6|29571.6|29601.6|29561.6|18
1748500200000|2025-05-29 06:30:00|29598.9|29558.9|29601.6|29561.6|29601.6|29561.6|29591.6|29551.6|29
1748500500000|2025-05-29 06:35:00|29606.3|29566.3|29601.6|29561.6|29609|29569|29601.6|29561.6|10
1748500800000|2025-05-29 06:40:00|29599|29559|29601.7|29561.7|29601.7|29561.7|29599|29559|4
1748501100000|2025-05-29 06:45:00|29604|29564|29611.7|29571.7|29611.7|29571.7|29601.7|29561.7|1
1748501400000|2025-05-29 06:50:00|29606.4|29566.4|29606.4|29566.4|29611.7|29571.7|29606.4|29566.4|19
1748501700000|2025-05-29 06:55:00|29601.7|29561.7|29604.1|29564.1|29611.7|29571.7|29601.7|29561.7|27
1748502000000|2025-05-29 07:00:00|29606.7|29566.7|29601.7|29561.7|29611.7|29571.7|29594.1|29554.1|54
1748502300000|2025-05-29 07:05:00|29601.8|29561.8|29601.8|29561.8|29601.8|29561.8|29596.5|29556.5|1
1748502600000|2025-05-29 07:10:00|29599.1|29559.1|29611.8|29571.8|29611.8|29571.8|29599.1|29559.1|51
1748502900000|2025-05-29 07:15:00|||||||||8
1748503200000|2025-05-29 07:20:00|29621.8|29581.8|29611.8|29571.8|29626.5|29586.5|29611.8|29571.8|58
1748503500000|2025-05-29 07:25:00|29609.2|29569.2|29616.6|29576.6|29624.2|29584.2|29601.8|29561.8|44
1748503800000|2025-05-29 07:30:00|29609.2|29569.2|29599.2|29559.2|29609.2|29569.2|29596.6|29556.6|30
1748504100000|2025-05-29 07:35:00|29596.6|29556.6|29586.6|29546.6|29596.6|29556.6|29586.6|29546.6|11
1748504400000|2025-05-29 07:40:00|29579.3|29539.3|29606.6|29566.6|29606.6|29566.6|29576.6|29536.6|130
1748504700000|2025-05-29 07:45:00|29609.3|29569.3|29606.6|29566.6|29609.3|29569.3|29606.6|29566.6|50
1748505000000|2025-05-29 07:50:00|29609.3|29569.3|29606.7|29566.7|29609.3|29569.3|29606.6|29566.6|2
1748505300000|2025-05-29 07:55:00|29609.3|29569.3|29606.7|29566.7|29609.3|29569.3|29606.7|29566.7|19
1748505600000|2025-05-29 08:00:00|29609.3|29569.3|29586.7|29546.7|29612|29572|29584.4|29544.4|42
1748505900000|2025-05-29 08:05:00|29589.4|29549.4|29586.7|29546.7|29592|29552|29586.7|29546.7|6
1748506200000|2025-05-29 08:10:00|29582|29542|29586.8|29546.8|29586.8|29546.8|29576.7|29536.7|20
1748506500000|2025-05-29 08:15:00|29584.4|29544.4|29586.8|29546.8|29589.4|29549.4|29579.4|29539.4|3
1748506800000|2025-05-29 08:20:00|29584.4|29544.4|29592.1|29552.1|29592.1|29552.1|29584.4|29544.4|8
1748507100000|2025-05-29 08:25:00|29589.5|29549.5|29602.1|29562.1|29606.8|29566.8|29589.5|29549.5|19
1748507400000|2025-05-29 08:30:00|29606.8|29566.8|29599.5|29559.5|29606.8|29566.8|29599.5|29559.5|2
1748507700000|2025-05-29 08:35:00|29602.2|29562.2|29624.5|29584.5|29624.5|29584.5|29602.2|29562.2|41
1748508000000|2025-05-29 08:40:00|29622.2|29582.2|29619.5|29579.5|29622.2|29582.2|29616.9|29576.9|1
1748508300000|2025-05-29 08:45:00|29622.2|29582.2|29624.6|29584.6|29629.6|29589.6|29619.5|29579.5|7
1748508600000|2025-05-29 08:50:00|29622.2|29582.2|29616.9|29576.9|29624.6|29584.6|29614.6|29574.6|17
1748508900000|2025-05-29 08:55:00|29619.6|29579.6|29616.9|29576.9|29624.6|29584.6|29612.3|29572.3|16
1748509200000|2025-05-29 09:00:00|29619.6|29579.6|29639.6|29599.6|29639.6|29599.6|29617|29577|30
1748509500000|2025-05-29 09:05:00|29637|29597|29607|29567|29642.3|29602.3|29599.6|29559.6|77
1748509800000|2025-05-29 09:10:00|29609.6|29569.6|29619.7|29579.7|29624.7|29584.7|29607|29567|43
1748510100000|2025-05-29 09:15:00|29617|29577|29629.7|29589.7|29632.3|29592.3|29617|29577|8
1748510400000|2025-05-29 09:20:00|29637|29597|29634.7|29594.7|29637|29597|29627|29587|8
1748510700000|2025-05-29 09:25:00|29637.1|29597.1|29634.7|29594.7|29637.1|29597.1|29627.1|29587.1|21
1748511000000|2025-05-29 09:30:00|29629.7|29589.7|29639.8|29599.8|29642.4|29602.4|29627.1|29587.1|27
1748511300000|2025-05-29 09:35:00|29642.4|29602.4|29629.8|29589.8|29642.4|29602.4|29627.1|29587.1|25
1748511600000|2025-05-29 09:40:00|29627.1|29587.1|29622.5|29582.5|29632.4|29592.4|29619.8|29579.8|22
1748511900000|2025-05-29 09:45:00|29619.8|29579.8|29629.8|29589.8|29632.5|29592.5|29619.8|29579.8|11
1748512200000|2025-05-29 09:50:00|29624.8|29584.8|29622.5|29582.5|29627.2|29587.2|29617.2|29577.2|33
1748512500000|2025-05-29 09:55:00|29624.8|29584.8|29612.5|29572.5|29624.8|29584.8|29612.5|29572.5|16
1748512800000|2025-05-29 10:00:00|29617.2|29577.2|29607.2|29567.2|29617.2|29577.2|29607.2|29567.2|6
1748513100000|2025-05-29 10:05:00|29609.9|29569.9|29587.2|29547.2|29609.9|29569.9|29577.2|29537.2|124
1748513400000|2025-05-29 10:10:00|29589.9|29549.9|29587.3|29547.3|29594.9|29554.9|29579.9|29539.9|52
1748513700000|2025-05-29 10:15:00|29589.9|29549.9|29597.3|29557.3|29597.3|29557.3|29587.3|29547.3|10
1748514000000|2025-05-29 10:20:00|29600|29560|29600|29560|29600|29560|29592.6|29552.6|9
1748514300000|2025-05-29 10:25:00|29597.3|29557.3|29595|29555|29607.3|29567.3|29595|29555|25
1748514600000|2025-05-29 10:30:00|29592.7|29552.7|29602.7|29562.7|29602.7|29562.7|29592.7|29552.7|7
1748514900000|2025-05-29 10:35:00|29610|29570|29607.4|29567.4|29612.7|29572.7|29607.4|29567.4|5
1748515200000|2025-05-29 10:40:00|29610|29570|29627.4|29587.4|29627.4|29587.4|29607.4|29567.4|10
1748515500000|2025-05-29 10:45:00|29625.1|29585.1|29637.4|29597.4|29637.4|29597.4|29625.1|29585.1|30
1748515800000|2025-05-29 10:50:00|29640.1|29600.1|29637.4|29597.4|29642.8|29602.8|29637.4|29597.4|23
1748516100000|2025-05-29 10:55:00|29640.1|29600.1|29642.8|29602.8|29642.8|29602.8|29637.4|29597.4|41
1748516400000|2025-05-29 11:00:00|29640.1|29600.1|29647.5|29607.5|29650.1|29610.1|29640.1|29600.1|35
1748516700000|2025-05-29 11:05:00|29650.2|29610.2|29620.2|29580.2|29657.5|29617.5|29600.2|29560.2|78
1748517000000|2025-05-29 11:10:00|29617.8|29577.8|29617.5|29577.5|29620.2|29580.2|29597.5|29557.5|24
1748517300000|2025-05-29 11:15:00|29615.2|29575.2|29602.9|29562.9|29617.5|29577.5|29600.2|29560.2|28
1748517600000|2025-05-29 11:20:00|29600.2|29560.2|29580.2|29540.2|29602.9|29562.9|29570.2|29530.2|103
1748517900000|2025-05-29 11:25:00|29582.9|29542.9|29572.9|29532.9|29582.9|29542.9|29560.2|29520.2|54
1748518200000|2025-05-29 11:30:00|29570.3|29530.3|29582.9|29542.9|29582.9|29542.9|29567.6|29527.6|17
1748518500000|2025-05-29 11:35:00|29580.3|29540.3|29573|29533|29580.3|29540.3|29565.3|29525.3|20
1748518800000|2025-05-29 11:40:00|29570.3|29530.3|29563|29523|29580.3|29540.3|29563|29523|21
1748519100000|2025-05-29 11:45:00|29560.3|29520.3|29550.3|29510.3|29568|29528|29547.7|29507.7|88
1748519400000|2025-05-29 11:50:00|29547.7|29507.7|29543|29503|29555.4|29515.4|29543|29503|35
1748519700000|2025-05-29 11:55:00|29547.7|29507.7|29543.1|29503.1|29547.7|29507.7|29543|29503|43
1748520000000|2025-05-29 12:00:00|29533.1|29493.1|29537.7|29497.7|29537.7|29497.7|29513.1|29473.1|209
1748520300000|2025-05-29 12:05:00|29543.1|29503.1|29595.4|29555.4|29605.4|29565.4|29540.4|29500.4|118
1748520600000|2025-05-29 12:10:00|29592.8|29552.8|29560.5|29520.5|29592.8|29552.8|29540.4|29500.4|96
1748520900000|2025-05-29 12:15:00|29563.1|29523.1|29570.5|29530.5|29583.1|29543.1|29557.8|29517.8|29
1748521200000|2025-05-29 12:20:00|29573.1|29533.1|29560.5|29520.5|29580.5|29540.5|29557.8|29517.8|34
1748521500000|2025-05-29 12:25:00|29557.8|29517.8|29542.9|29502.9|29563.2|29523.2|29527.8|29487.8|51
1748521800000|2025-05-29 12:30:00|29545.5|29505.5|29540.5|29500.5|29557.9|29517.9|29535.5|29495.5|36
1748522100000|2025-05-29 12:35:00|29537.9|29497.9|29527.9|29487.9|29540.5|29500.5|29527.9|29487.9|75
1748522400000|2025-05-29 12:40:00|29523.2|29483.2|29535.6|29495.6|29545.6|29505.6|29513.2|29473.2|183
1748525400000|2025-05-29 13:30:00|29533.5|29493.5|29638.1|29598.1|29645.8|29605.8|29483.5|29443.5|1653
1748525700000|2025-05-29 13:35:00|29635.8|29595.8|29648.2|29608.2|29668.2|29628.2|29610.8|29570.8|586
1748526000000|2025-05-29 13:40:00|29638.2|29598.2|29630.9|29590.9|29652.8|29612.8|29593.5|29553.5|770
1748526300000|2025-05-29 13:45:00|29628.2|29588.2|29648.2|29608.2|29652.9|29612.9|29608.2|29568.2|624
1748526600000|2025-05-29 13:50:00|29645.5|29605.5|29602.9|29562.9|29657.9|29617.9|29602.9|29562.9|139
1748526900000|2025-05-29 13:55:00|29598.2|29558.2|29598.2|29558.2|29612.9|29572.9|29588.2|29548.2|223
1748527200000|2025-05-29 14:00:00|29595.6|29555.6|29605.6|29565.6|29605.6|29565.6|29568.3|29528.3|278
1748527500000|2025-05-29 14:05:00|29602.9|29562.9|29632.9|29592.9|29662.9|29622.9|29602.9|29562.9|503
1748527800000|2025-05-29 14:10:00|29630.6|29590.6|29588.3|29548.3|29638.3|29598.3|29585.6|29545.6|284
1748528100000|2025-05-29 14:15:00|29590.6|29550.6|29568.3|29528.3|29593|29553|29548.3|29508.3|285
1748528400000|2025-05-29 14:20:00|29565.7|29525.7|29558.4|29518.4|29578.3|29538.3|29548.3|29508.3|65
1748528700000|2025-05-29 14:25:00|29555.7|29515.7|29578.4|29538.4|29580.7|29540.7|29548.4|29508.4|193
1748529000000|2025-05-29 14:30:00|29583|29543|29598.4|29558.4|29598.4|29558.4|29568.4|29528.4|308
1748529300000|2025-05-29 14:35:00|29593|29553|29613.1|29573.1|29628.4|29588.4|29588.4|29548.4|326
1748529600000|2025-05-29 14:40:00|29615.7|29575.7|29618.4|29578.4|29623.1|29583.1|29603.1|29563.1|145
1748529900000|2025-05-29 14:45:00|29615.8|29575.8|29623.1|29583.1|29635.8|29595.8|29608.4|29568.4|107
1748530200000|2025-05-29 14:50:00|29618.5|29578.5|29598.5|29558.5|29618.5|29578.5|29593.1|29553.1|176
1748530500000|2025-05-29 14:55:00|29595.8|29555.8|29598.5|29558.5|29598.5|29558.5|29588.5|29548.5|121
1748530800000|2025-05-29 15:00:00|29608.5|29568.5|29618.5|29578.5|29633.2|29593.2|29608.5|29568.5|191
1748531100000|2025-05-29 15:05:00|29616.2|29576.2|29625.9|29585.9|29625.9|29585.9|29588.5|29548.5|160
1748531400000|2025-05-29 15:10:00|29628.5|29588.5|29628.6|29588.6|29643.2|29603.2|29625.9|29585.9|172
1748531700000|2025-05-29 15:15:00|29633.2|29593.2|29653.2|29613.2|29663.2|29623.2|29633.2|29593.2|191
1748532000000|2025-05-29 15:20:00|29648.6|29608.6|29660.9|29620.9|29665.9|29625.9|29635.9|29595.9|135
1748532300000|2025-05-29 15:25:00|29663.3|29623.3|29683.3|29643.3|29683.3|29643.3|29660.9|29620.9|253
1748532600000|2025-05-29 15:30:00|29693.3|29653.3|29733.3|29693.3|29733.3|29693.3|29693.3|29653.3|701
1748532900000|2025-05-29 15:35:00|29723.3|29683.3|29743.3|29703.3|29748|29708|29713.3|29673.3|605
1748533200000|2025-05-29 15:40:00|29738.3|29698.3|29780.7|29740.7|29793.3|29753.3|29735.6|29695.6|557
1748533500000|2025-05-29 15:45:00|29783.3|29743.3|29790.7|29750.7|29805.7|29765.7|29773.3|29733.3|412
1748533800000|2025-05-29 15:50:00|29788|29748|29788|29748|29808|29768|29788|29748|338
1748534100000|2025-05-29 15:55:00|29790.7|29750.7|29842.7|29802.7|29852.7|29812.7|29790.7|29750.7|517
1748534400000|2025-05-29 16:00:00|29845.4|29805.4|29842.7|29802.7|29858|29818|29832.7|29792.7|656
1748534700000|2025-05-29 16:05:00|29845.4|29805.4|29892.7|29852.7|29902.7|29862.7|29840.4|29800.4|591
1748535000000|2025-05-29 16:10:00|29902.7|29862.7|29892.7|29852.7|29902.7|29862.7|29882.7|29842.7|624
1748535300000|2025-05-29 16:15:00|29887.7|29847.7|29902.8|29862.8|29902.8|29862.8|29882.7|29842.7|481
1748535600000|2025-05-29 16:20:00|29895.4|29855.4|29892.8|29852.8|29902.8|29862.8|29892.8|29852.8|305
1748535900000|2025-05-29 16:25:00|29882.8|29842.8|29892.8|29852.8|29902.8|29862.8|29882.8|29842.8|358
1748536200000|2025-05-29 16:30:00|29887.8|29847.8|29872.8|29832.8|29902.8|29862.8|29862.8|29822.8|731
1748536500000|2025-05-29 16:35:00|29882.8|29842.8|29892.8|29852.8|29892.8|29852.8|29862.8|29822.8|214
1748536800000|2025-05-29 16:40:00|29895.5|29855.5|29872.9|29832.9|29902.8|29862.8|29865.5|29825.5|313
1748537100000|2025-05-29 16:45:00|29870.5|29830.5|29872.9|29832.9|29875.6|29835.6|29858.2|29818.2|188
1748537400000|2025-05-29 16:50:00|29875.6|29835.6|29892.9|29852.9|29895.6|29855.6|29872.9|29832.9|237
1748537700000|2025-05-29 16:55:00|29895.6|29855.6|29882.9|29842.9|29902.9|29862.9|29882.9|29842.9|122
1748538000000|2025-05-29 17:00:00|29878.3|29838.3|29892.9|29852.9|29902.9|29862.9|29875.6|29835.6|125
1748538300000|2025-05-29 17:05:00|29882.9|29842.9|29863|29823|29892.9|29852.9|29862.9|29822.9|192
1748538600000|2025-05-29 17:10:00|29865.6|29825.6|29840.7|29800.7|29873|29833|29833|29793|273
1748538900000|2025-05-29 17:15:00|29843|29803|29848.4|29808.4|29858.4|29818.4|29838.3|29798.3|105
1748539200000|2025-05-29 17:20:00|29843|29803|29843|29803|29853|29813|29838.4|29798.4|162
1748539500000|2025-05-29 17:25:00|29840.7|29800.7|29835.7|29795.7|29843|29803|29825.7|29785.7|194
1748539800000|2025-05-29 17:30:00|29833|29793|29853.1|29813.1|29853.1|29813.1|29828.4|29788.4|149
1748540100000|2025-05-29 17:35:00|29855.7|29815.7|29843.1|29803.1|29863.1|29823.1|29833.1|29793.1|119
1748540400000|2025-05-29 17:40:00|29848.5|29808.5|29823.1|29783.1|29848.5|29808.5|29820.8|29780.8|526
1748540700000|2025-05-29 17:45:00|29813.1|29773.1|29835.8|29795.8|29843.1|29803.1|29813.1|29773.1|359
1748541000000|2025-05-29 17:50:00|29833.1|29793.1|29825.8|29785.8|29835.8|29795.8|29813.1|29773.1|320
1748541300000|2025-05-29 17:55:00|29828.5|29788.5|29815.8|29775.8|29833.1|29793.1|29810.8|29770.8|346
1748541600000|2025-05-29 18:00:00|29813.2|29773.2|29823.2|29783.2|29833.2|29793.2|29813.2|29773.2|200
1748541900000|2025-05-29 18:05:00|29825.9|29785.9|29828.6|29788.6|29833.2|29793.2|29808.6|29768.6|877
1748542200000|2025-05-29 18:10:00|29823.9|29783.9|29848.6|29808.6|29850.9|29810.9|29818.6|29778.6|1749
1748542500000|2025-05-29 18:15:00|29855.9|29815.9|29801.3|29761.3|29858.6|29818.6|29784|29744|2122
1748563200000|2025-05-30 00:00:00|29830|29790|29882.3|29842.3|29904.6|29864.6|29792.7|29752.7|337
1748563500000|2025-05-30 00:05:00|29884.6|29844.6|29867.3|29827.3|29890|29850|29864.6|29824.6|48
1748563800000|2025-05-30 00:10:00|29870|29830|29874.6|29834.6|29890.1|29850.1|29867.4|29827.4|65
1748564100000|2025-05-30 00:15:00|29877.4|29837.4|29867.4|29827.4|29880.1|29840.1|29864.7|29824.7|13
1748564400000|2025-05-30 00:20:00|29870.1|29830.1|29850.1|29810.1|29870.1|29830.1|29847.4|29807.4|10
1748564700000|2025-05-30 00:25:00|29847.4|29807.4|29857.4|29817.4|29857.4|29817.4|29847.4|29807.4|23
1748565000000|2025-05-30 00:30:00|29860.1|29820.1|29865.1|29825.1|29890.1|29850.1|29857.4|29817.4|142
1748565300000|2025-05-30 00:35:00|29867.4|29827.4|29857.9|29817.9|29880.2|29840.2|29857.9|29817.9|288
1748565600000|2025-05-30 00:40:00|29852.9|29812.9|29860.2|29820.2|29870.2|29830.2|29850.2|29810.2|4
1748565900000|2025-05-30 00:45:00|29862.9|29822.9|29862.9|29822.9|29870.2|29830.2|29860.2|29820.2|9
1748566200000|2025-05-30 00:50:00|29860.2|29820.2|29870.2|29830.2|29872.9|29832.9|29860.2|29820.2|6
1748566500000|2025-05-30 00:55:00|29872.9|29832.9|29880.2|29840.2|29880.2|29840.2|29870.2|29830.2|7
1748566800000|2025-05-30 01:00:00|29880.3|29840.3|29913|29873|29913|29873|29880.3|29840.3|95
1748567100000|2025-05-30 01:05:00|29920.3|29880.3|29927.6|29887.6|29944.9|29904.9|29920.3|29880.3|200
1748567400000|2025-05-30 01:10:00|29930.3|29890.3|29920.3|29880.3|29934.9|29894.9|29914.9|29874.9|26
1748567700000|2025-05-30 01:15:00|29922.6|29882.6|29920.3|29880.3|29930.3|29890.3|29920.3|29880.3|6
1748568000000|2025-05-30 01:20:00|29917.6|29877.6|29940.4|29900.4|29940.4|29900.4|29917.6|29877.6|29
1748568300000|2025-05-30 01:25:00|29942.6|29902.6|29910.4|29870.4|29942.6|29902.6|29910.4|29870.4|84
1748568600000|2025-05-30 01:30:00|29913.1|29873.1|29913.1|29873.1|29918.1|29878.1|29910.4|29870.4|36
1748568900000|2025-05-30 01:35:00|29915.4|29875.4|29910.4|29870.4|29915.4|29875.4|29910.4|29870.4|4
1748569200000|2025-05-30 01:40:00|29920.4|29880.4|29930.4|29890.4|29930.4|29890.4|29910.4|29870.4|54
1748569500000|2025-05-30 01:45:00|29922.7|29882.7|29930.5|29890.5|29930.5|29890.5|29920.4|29880.4|50
1748569800000|2025-05-30 01:50:00|29927.7|29887.7|29940.5|29900.5|29950.5|29910.5|29927.7|29887.7|35
1748570100000|2025-05-30 01:55:00|29937.8|29897.8|29940.5|29900.5|29940.5|29900.5|29930.5|29890.5|24
1748570400000|2025-05-30 02:00:00|29937.8|29897.8|29940.5|29900.5|29940.5|29900.5|29932.8|29892.8|2
1748570700000|2025-05-30 02:05:00|29937.8|29897.8|29932.8|29892.8|29940.5|29900.5|29930.5|29890.5|11
1748571000000|2025-05-30 02:10:00|29935.1|29895.1|29947.8|29907.8|29955.1|29915.1|29935.1|29895.1|74
1748571300000|2025-05-30 02:15:00|29950.6|29910.6|29950.6|29910.6|29955.1|29915.1|29945.1|29905.1|22
1748571600000|2025-05-30 02:20:00|29947.9|29907.9|29950.6|29910.6|29955.1|29915.1|29945.1|29905.1|59
1748571900000|2025-05-30 02:25:00|29947.9|29907.9|29942.9|29902.9|29947.9|29907.9|29942.9|29902.9|11
1748572200000|2025-05-30 02:30:00|29940.6|29900.6|29950.6|29910.6|29950.6|29910.6|29940.6|29900.6|6
1748572500000|2025-05-30 02:35:00|29947.9|29907.9|29955.2|29915.2|29955.2|29915.2|29942.9|29902.9|32
1748572800000|2025-05-30 02:40:00|29952.9|29912.9|29948|29908|29952.9|29912.9|29938|29898|36
1748573100000|2025-05-30 02:45:00|29950.7|29910.7|29933|29893|29950.7|29910.7|29930.7|29890.7|15
1748573400000|2025-05-30 02:50:00|29930.7|29890.7|29940.7|29900.7|29940.7|29900.7|29930.7|29890.7|7
1748573700000|2025-05-30 02:55:00|29938|29898|29940.7|29900.7|29940.7|29900.7|29930.7|29890.7|4
1748574000000|2025-05-30 03:00:00|29940.8|29900.8|29948|29908|29950.8|29910.8|29940.8|29900.8|15
1748574300000|2025-05-30 03:05:00|29950.8|29910.8|29950.8|29910.8|29950.8|29910.8|29948|29908|1
1748574600000|2025-05-30 03:10:00|29948.1|29908.1|29950.8|29910.8|29950.8|29910.8|29948.1|29908.1|1
1748574900000|2025-05-30 03:15:00|||||||||4
1748575200000|2025-05-30 03:20:00|29948.1|29908.1|29940.8|29900.8|29950.8|29910.8|29940.8|29900.8|33
1748575500000|2025-05-30 03:25:00|29940.9|29900.9|29940.9|29900.9|29950.9|29910.9|29940.9|29900.9|25
1748575800000|2025-05-30 03:30:00|29938.2|29898.2|29933.2|29893.2|29940.9|29900.9|29930.9|29890.9|29
1748576100000|2025-05-30 03:35:00|29935.9|29895.9|29930.9|29890.9|29935.9|29895.9|29930.9|29890.9|3
1748576400000|2025-05-30 03:40:00|29920.9|29880.9|29920.9|29880.9|29920.9|29880.9|29920.9|29880.9|8
1748576700000|2025-05-30 03:45:00|29930.9|29890.9|29930.9|29890.9|29930.9|29890.9|29930.9|29890.9|6
1748577000000|2025-05-30 03:50:00|29931|29891|29941|29901|29941|29901|29931|29891|33
1748577300000|2025-05-30 03:55:00|29951|29911|29945.5|29905.5|29951|29911|29945.5|29905.5|16
1748577600000|2025-05-30 04:00:00|29948.3|29908.3|29958.3|29918.3|29961|29921|29948.3|29908.3|25
1748577900000|2025-05-30 04:05:00|29961|29921|29955.6|29915.6|29961|29921|29955.6|29915.6|3
1748578200000|2025-05-30 04:10:00|29958.3|29918.3|29955.6|29915.6|29961|29921|29955.6|29915.6|3
1748578500000|2025-05-30 04:15:00|29953.3|29913.3|29951.1|29911.1|29953.3|29913.3|29945.6|29905.6|3
1748578800000|2025-05-30 04:20:00|29948.4|29908.4|29948.4|29908.4|29948.4|29908.4|29948.4|29908.4|2
1748579100000|2025-05-30 04:25:00|29951.1|29911.1|29951.1|29911.1|29951.1|29911.1|29948.4|29908.4|2
1748579400000|2025-05-30 04:30:00|29948.4|29908.4|29948.4|29908.4|29951.1|29911.1|29943.4|29903.4|8
1748579700000|2025-05-30 04:35:00|29951.1|29911.1|29958.4|29918.4|29958.4|29918.4|29948.4|29908.4|4
1748580000000|2025-05-30 04:40:00|29955.7|29915.7|29955.7|29915.7|29961.2|29921.2|29955.7|29915.7|3
1748580300000|2025-05-30 04:45:00|29953.4|29913.4|29961.2|29921.2|29961.2|29921.2|29953.4|29913.4|16
1748580600000|2025-05-30 04:50:00|29958.5|29918.5|29958.5|29918.5|29961.2|29921.2|29958.5|29918.5|2
1748580900000|2025-05-30 04:55:00|29955.8|29915.8|29948.5|29908.5|29958.5|29918.5|29948.5|29908.5|4
1748581200000|2025-05-30 05:00:00|29951.2|29911.2|29948.5|29908.5|29951.2|29911.2|29948.5|29908.5|2
1748581500000|2025-05-30 05:05:00|29945.8|29905.8|29951.3|29911.3|29951.3|29911.3|29945.8|29905.8|4
1748581800000|2025-05-30 05:10:00|29955.8|29915.8|29958.6|29918.6|29958.6|29918.6|29955.8|29915.8|5
1748582100000|2025-05-30 05:15:00|29955.8|29915.8|29955.9|29915.9|29961.3|29921.3|29955.8|29915.8|5
1748582400000|2025-05-30 05:20:00|29958.6|29918.6|29955.9|29915.9|29958.6|29918.6|29955.9|29915.9|1
1748582700000|2025-05-30 05:25:00|29958.6|29918.6|29958.6|29918.6|29958.6|29918.6|29958.6|29918.6|1
1748583000000|2025-05-30 05:30:00|29955.9|29915.9|29948.7|29908.7|29961.4|29921.4|29948.6|29908.6|38
1748583300000|2025-05-30 05:35:00|29951.4|29911.4|29951.4|29911.4|29951.4|29911.4|29945.9|29905.9|2
1748583600000|2025-05-30 05:40:00|29948.7|29908.7|29946|29906|29951.4|29911.4|29941.4|29901.4|21
1748583900000|2025-05-30 05:45:00|29948.7|29908.7|29946|29906|29951.4|29911.4|29941.4|29901.4|18
1748584200000|2025-05-30 05:50:00|29938.7|29898.7|29931.5|29891.5|29941.4|29901.4|29931.5|29891.5|25
1748584500000|2025-05-30 05:55:00|29936|29896|29936|29896|29941.5|29901.5|29933.7|29893.7|38
1748584800000|2025-05-30 06:00:00|29933.8|29893.8|29926|29886|29936|29896|29913.8|29873.8|36
1748585100000|2025-05-30 06:05:00|29931.5|29891.5|29926.1|29886.1|29931.5|29891.5|29918.8|29878.8|36
1748585400000|2025-05-30 06:10:00|29928.8|29888.8|29926.1|29886.1|29931.5|29891.5|29926.1|29886.1|18
1748585700000|2025-05-30 06:15:00|29918.8|29878.8|29918.8|29878.8|29921.6|29881.6|29916.1|29876.1|12
1748586000000|2025-05-30 06:20:00|29921.6|29881.6|29903.9|29863.9|29921.6|29881.6|29901.6|29861.6|26
1748586300000|2025-05-30 06:25:00|29901.6|29861.6|29951.6|29911.6|29951.6|29911.6|29901.6|29861.6|41
1748586600000|2025-05-30 06:30:00|29948.9|29908.9|29951.6|29911.6|29951.6|29911.6|29936.1|29896.1|17
1748586900000|2025-05-30 06:35:00|29953.9|29913.9|29948.9|29908.9|29956.6|29916.6|29943.9|29903.9|7
1748587200000|2025-05-30 06:40:00|29951.6|29911.6|29958.9|29918.9|29961.7|29921.7|29951.6|29911.6|59
1748587500000|2025-05-30 06:45:00|29961.7|29921.7|29959|29919|29961.7|29921.7|29958.9|29918.9|5
1748587800000|2025-05-30 06:50:00|29961.7|29921.7|29961.7|29921.7|29961.7|29921.7|29951.7|29911.7|13
1748588100000|2025-05-30 06:55:00|29959|29919|29951.7|29911.7|29966.3|29926.3|29951.7|29911.7|142
1748588400000|2025-05-30 07:00:00|29949|29909|29926.3|29886.3|29956.3|29916.3|29926.3|29886.3|43
1748588700000|2025-05-30 07:05:00|29924|29884|29924|29884|29939|29899|29921.7|29881.7|127
1748589000000|2025-05-30 07:10:00|29926.3|29886.3|29936.8|29896.8|29941.8|29901.8|29926.3|29886.3|37
1748589300000|2025-05-30 07:15:00|29939.1|29899.1|29941.8|29901.8|29941.8|29901.8|29939.1|29899.1|7
1748589600000|2025-05-30 07:20:00|29939.1|29899.1|29949.1|29909.1|29951.8|29911.8|29931.8|29891.8|95
1748589900000|2025-05-30 07:25:00|29951.8|29911.8|29976.4|29936.4|29996.4|29956.4|29946.4|29906.4|58
1748590200000|2025-05-30 07:30:00|29969.1|29929.1|29984.1|29944.1|29989.1|29949.1|29964.1|29924.1|82
1748590500000|2025-05-30 07:35:00|29981.9|29941.9|29969.2|29929.2|29981.9|29941.9|29966.4|29926.4|25
1748590800000|2025-05-30 07:40:00|29966.4|29926.4|29996.4|29956.4|29999.2|29959.2|29966.4|29926.4|35
1748591100000|2025-05-30 07:45:00|29999.2|29959.2|29991.9|29951.9|29999.2|29959.2|29991.9|29951.9|7
1748591400000|2025-05-30 07:50:00|29989.2|29949.2|29969.2|29929.2|29991.9|29951.9|29969.2|29929.2|13
1748591700000|2025-05-30 07:55:00|29972|29932|29964.2|29924.2|29972|29932|29962|29922|31
1748592000000|2025-05-30 08:00:00|29959.2|29919.2|29976.5|29936.5|29979.2|29939.2|29959.2|29919.2|48
1748592300000|2025-05-30 08:05:00|29979.3|29939.3|29979.3|29939.3|29984.3|29944.3|29976.5|29936.5|8
1748592600000|2025-05-30 08:10:00|29982|29942|29996.6|29956.6|29996.6|29956.6|29979.3|29939.3|44
1748592900000|2025-05-30 08:15:00|29989.3|29949.3|30004.3|29964.3|30006.6|29966.6|29989.3|29949.3|76
1748593200000|2025-05-30 08:20:00|30006.6|29966.6|30006.6|29966.6|30006.6|29966.6|29996.6|29956.6|36
1748593500000|2025-05-30 08:25:00|||||||||9
1748593800000|2025-05-30 08:30:00|29996.6|29956.6|30006.6|29966.6|30006.6|29966.6|29996.6|29956.6|9
1748594100000|2025-05-30 08:35:00|30006.7|29966.7|30006.7|29966.7|30006.7|29966.7|30006.7|29966.7|1
1748594400000|2025-05-30 08:40:00|||||||||37
1748594700000|2025-05-30 08:45:00|29996.7|29956.7|30006.7|29966.7|30006.7|29966.7|29996.7|29956.7|8
1748595000000|2025-05-30 08:50:00|30004.4|29964.4|30004.5|29964.5|30006.7|29966.7|29999.4|29959.4|13
1748595300000|2025-05-30 08:55:00|30006.7|29966.7|29996.7|29956.7|30006.7|29966.7|29996.7|29956.7|41
1748595600000|2025-05-30 09:00:00|30006.7|29966.7|29986.8|29946.8|30006.7|29966.7|29986.8|29946.8|206
1748595900000|2025-05-30 09:05:00|29984|29944|29996.8|29956.8|29996.8|29956.8|29984|29944|24
1748596200000|2025-05-30 09:10:00|29991.8|29951.8|29996.8|29956.8|29996.8|29956.8|29986.8|29946.8|20
1748596500000|2025-05-30 09:15:00|29994.1|29954.1|29986.8|29946.8|29994.1|29954.1|29986.8|29946.8|2
1748596800000|2025-05-30 09:20:00|29991.8|29951.8|29986.8|29946.8|29996.8|29956.8|29986.8|29946.8|16
1748597100000|2025-05-30 09:25:00|29989.6|29949.6|29996.9|29956.9|29996.9|29956.9|29986.8|29946.8|12
1748597400000|2025-05-30 09:30:00|29986.9|29946.9|29996.9|29956.9|29996.9|29956.9|29986.9|29946.9|47
1748597700000|2025-05-30 09:35:00|30006.9|29966.9|29996.9|29956.9|30006.9|29966.9|29986.9|29946.9|70
1748598000000|2025-05-30 09:40:00|29999.6|29959.6|30006.9|29966.9|30006.9|29966.9|29996.9|29956.9|99
1748598300000|2025-05-30 09:45:00|30004.7|29964.7|30006.9|29966.9|30006.9|29966.9|30004.7|29964.7|85
1748598600000|2025-05-30 09:50:00|30012.4|29972.4|30002.4|29962.4|30012.4|29972.4|29996.9|29956.9|33
1748598900000|2025-05-30 09:55:00|29997|29957|29989.7|29949.7|29999.7|29959.7|29977|29937|48
1748599200000|2025-05-30 10:00:00|29987|29947|29987|29947|29989.7|29949.7|29977|29937|48
1748599500000|2025-05-30 10:05:00|29977|29937|29977|29937|29977|29937|29967|29927|49
1748599800000|2025-05-30 10:10:00|29967|29927|29987|29947|30007|29967|29964.3|29924.3|96
1748600100000|2025-05-30 10:15:00|29984.8|29944.8|29997.1|29957.1|29997.1|29957.1|29977|29937|5
1748600400000|2025-05-30 10:20:00|29987.1|29947.1|30007.1|29967.1|30007.1|29967.1|29987.1|29947.1|15
1748600700000|2025-05-30 10:25:00|29997.1|29957.1|30007.1|29967.1|30007.1|29967.1|29987.1|29947.1|60
1748601000000|2025-05-30 10:30:00|30002.1|29962.1|30007.1|29967.1|30007.1|29967.1|30002.1|29962.1|3
1748601300000|2025-05-30 10:35:00|30009.9|29969.9|30017.1|29977.1|30017.1|29977.1|30007.1|29967.1|66
1748601600000|2025-05-30 10:40:00|30017.2|29977.2|30027.2|29987.2|30037.2|29997.2|30017.2|29977.2|118
1748601900000|2025-05-30 10:45:00|30022.2|29982.2|29987.2|29947.2|30027.2|29987.2|29987.2|29947.2|161
1748602200000|2025-05-30 10:50:00|29979.9|29939.9|29977.2|29937.2|29987.2|29947.2|29967.2|29927.2|52
1748602500000|2025-05-30 10:55:00|29972.2|29932.2|29947.2|29907.2|29977.2|29937.2|29940|29900|83
1748602800000|2025-05-30 11:00:00|29950|29910|29950|29910|29960|29920|29947.2|29907.2|31
1748603100000|2025-05-30 11:05:00|29955|29915|29957.3|29917.3|29967.2|29927.2|29955|29915|9
1748603400000|2025-05-30 11:10:00|29947.3|29907.3|29950|29910|29955|29915|29947.3|29907.3|29
1748603700000|2025-05-30 11:15:00|29947.3|29907.3|29967.3|29927.3|29967.3|29927.3|29947.3|29907.3|28
1748604000000|2025-05-30 11:20:00|29970|29930|29960.1|29920.1|29970|29930|29947.3|29907.3|20
1748604300000|2025-05-30 11:25:00|29957.3|29917.3|29937.3|29897.3|29957.3|29917.3|29937.3|29897.3|21
1748604600000|2025-05-30 11:30:00|29930.1|29890.1|29937.4|29897.4|29937.4|29897.4|29920.1|29880.1|33
1748604900000|2025-05-30 11:35:00|29940.1|29900.1|29947.4|29907.4|29950.1|29910.1|29937.4|29897.4|42
1748605200000|2025-05-30 11:40:00|29950.1|29910.1|29937.4|29897.4|29952.9|29912.9|29935.1|29895.1|107
1748605500000|2025-05-30 11:45:00|29947.4|29907.4|29962.9|29922.9|29962.9|29922.9|29937.4|29897.4|39
1748605800000|2025-05-30 11:50:00|29960.2|29920.2|29960.2|29920.2|29970.2|29930.2|29957.4|29917.4|12
1748606100000|2025-05-30 11:55:00|29962.9|29922.9|29973|29933|29973|29933|29950.2|29910.2|54
1748606400000|2025-05-30 12:00:00|29970.2|29930.2|29967.5|29927.5|30005.2|29965.2|29967.5|29927.5|189
1748606700000|2025-05-30 12:05:00|29970.2|29930.2|29935.2|29895.2|29977.5|29937.5|29930.2|29890.2|183
1748607000000|2025-05-30 12:10:00|29937.5|29897.5|29940.3|29900.3|29940.3|29900.3|29907.5|29867.5|241
1748607300000|2025-05-30 12:15:00|29935.3|29895.3|29923|29883|29943|29903|29923|29883|97
1748607600000|2025-05-30 12:20:00|29933|29893|29933.1|29893.1|29943|29903|29928|29888|47
1748607900000|2025-05-30 12:25:00|29923.1|29883.1|29933.1|29893.1|29933.1|29893.1|29913.1|29873.1|201
1748608200000|2025-05-30 12:30:00|29930.8|29890.8|29953.1|29913.1|29963.1|29923.1|29913.1|29873.1|640
1748608500000|2025-05-30 12:35:00|29960.3|29920.3|29963.1|29923.1|29963.1|29923.1|29953.1|29913.1|44
1748608800000|2025-05-30 12:40:00|29960.4|29920.4|29968.1|29928.1|29970.4|29930.4|29940.4|29900.4|103
1748611800000|2025-05-30 13:30:00|29985.6|29945.6|29987.8|29947.8|30001.1|29961.1|29893.3|29853.3|1359
1748612100000|2025-05-30 13:35:00|29983.3|29943.3|30013.4|29973.4|30020.6|29980.6|29983.3|29943.3|704
1748612400000|2025-05-30 13:40:00|30023.4|29983.4|30033.4|29993.4|30043.4|30003.4|30017.9|29977.9|428
1748612700000|2025-05-30 13:45:00|30030.6|29990.6|30003.4|29963.4|30033.4|29993.4|29997.9|29957.9|414
1748613000000|2025-05-30 13:50:00|30007.9|29967.9|30062.4|30022.4|30062.4|30022.4|30007.9|29967.9|795
1748613300000|2025-05-30 13:55:00|30060.2|30020.2|30030.7|29990.7|30092.4|30052.4|30030.7|29990.7|735
1748613600000|2025-05-30 14:00:00|30027.9|29987.9|29988|29948|30035.7|29995.7|29983.5|29943.5|356
1748613900000|2025-05-30 14:05:00|29990.2|29950.2|29943.5|29903.5|29990.7|29950.7|29933.5|29893.5|693
1748614200000|2025-05-30 14:10:00|29945.7|29905.7|30003.5|29963.5|30008|29968|29943.5|29903.5|251
1748614500000|2025-05-30 14:15:00|30008|29968|30008|29968|30013.5|29973.5|29990.8|29950.8|272
1748614800000|2025-05-30 14:20:00|30010.8|29970.8|30003.5|29963.5|30023.5|29983.5|29998|29958|188
1748615100000|2025-05-30 14:25:00|30003.6|29963.6|29939.1|29899.1|30013.6|29973.6|29929.1|29889.1|644
1748615400000|2025-05-30 14:30:00|29936.3|29896.3|29983.6|29943.6|29983.6|29943.6|29929.1|29889.1|452
1748615700000|2025-05-30 14:35:00|29986.3|29946.3|30023.6|29983.6|30023.6|29983.6|29983.6|29943.6|251
1748616000000|2025-05-30 14:40:00|30020.9|29980.9|30053.6|30013.6|30058.1|30018.1|30015.9|29975.9|235
1748616300000|2025-05-30 14:45:00|30050.9|30010.9|30058.1|30018.1|30058.1|30018.1|30040.9|30000.9|179
1748616600000|2025-05-30 14:50:00|30068.1|30028.1|30058.2|30018.2|30088.1|30048.1|30038.2|29998.2|381
1748616900000|2025-05-30 14:55:00|30068.2|30028.2|30068.2|30028.2|30088.2|30048.2|30058.2|30018.2|400
1748617200000|2025-05-30 15:00:00|30065.9|30025.9|30076|30036|30088.2|30048.2|30058.2|30018.2|368
1748617500000|2025-05-30 15:05:00|30078.2|30038.2|30048.2|30008.2|30081|30041|30043.7|30003.7|266
1748617800000|2025-05-30 15:10:00|30043.7|30003.7|30033.8|29993.8|30048.2|30008.2|30026|29986|206
1748618100000|2025-05-30 15:15:00|30031|29991|29983.8|29943.8|30033.8|29993.8|29973.8|29933.8|278
1748618400000|2025-05-30 15:20:00|29981|29941|29983.8|29943.8|29993.8|29953.8|29968.3|29928.3|420
1748618700000|2025-05-30 15:25:00|29988.3|29948.3|29983.8|29943.8|30003.8|29963.8|29971.1|29931.1|187
1748619000000|2025-05-30 15:30:00|29981.1|29941.1|29973.8|29933.8|29991.1|29951.1|29943.8|29903.8|216
1748619300000|2025-05-30 15:35:00|29978.8|29938.8|29963.9|29923.9|29983.8|29943.8|29943.8|29903.8|234
1748619600000|2025-05-30 15:40:00|29966.6|29926.6|29983.9|29943.9|30003.9|29963.9|29963.9|29923.9|421
1748619900000|2025-05-30 15:45:00|29981.1|29941.1|29926.7|29886.7|29993.9|29953.9|29926.7|29886.7|435
1748620200000|2025-05-30 15:50:00|29933.9|29893.9|29953.9|29913.9|29953.9|29913.9|29923.9|29883.9|277
1748620500000|2025-05-30 15:55:00|29943.9|29903.9|29943.9|29903.9|29963.9|29923.9|29943.9|29903.9|122
1748620800000|2025-05-30 16:00:00|29936.7|29896.7|29934|29894|29961.2|29921.2|29929.5|29889.5|210
1748621100000|2025-05-30 16:05:00|29938.4|29898.4|29971.2|29931.2|29971.2|29931.2|29926.2|29886.2|267
1748621400000|2025-05-30 16:10:00|29974|29934|29956.2|29916.2|29981.2|29941.2|29944|29904|203
1748621700000|2025-05-30 16:15:00|29961.2|29921.2|29954|29914|29974|29934|29941.2|29901.2|194
1748622000000|2025-05-30 16:20:00|29951.3|29911.3|29964|29924|29964|29924|29948.5|29908.5|78
1748622300000|2025-05-30 16:25:00|29958.5|29918.5|29964.1|29924.1|29964.1|29924.1|29954|29914|238
1748622600000|2025-05-30 16:30:00|29961.3|29921.3|29971.3|29931.3|29971.3|29931.3|29958.5|29918.5|127
1748622900000|2025-05-30 16:35:00|29974.1|29934.1|29978.6|29938.6|29981.3|29941.3|29968.6|29928.6|212
1748623200000|2025-05-30 16:40:00|29971.3|29931.3|29968.6|29928.6|29978.6|29938.6|29968.6|29928.6|105
1748623500000|2025-05-30 16:45:00|29961.4|29921.4|29958.6|29918.6|29971.4|29931.4|29958.6|29918.6|177
1748623800000|2025-05-30 16:50:00|29948.6|29908.6|29971.4|29931.4|29971.4|29931.4|29948.6|29908.6|214
1748624100000|2025-05-30 16:55:00|29968.6|29928.6|29978.7|29938.7|29978.7|29938.7|29961.4|29921.4|275
1748624400000|2025-05-30 17:00:00|29988.7|29948.7|30008.7|29968.7|30018.7|29978.7|29988.7|29948.7|202
1748624700000|2025-05-30 17:05:00|29998.7|29958.7|29968.7|29928.7|30018.7|29978.7|29968.7|29928.7|345
1748625000000|2025-05-30 17:10:00|29966.5|29926.5|29936.5|29896.5|29966.5|29926.5|29928.7|29888.7|112
1748625300000|2025-05-30 17:15:00|29938.7|29898.7|29928.7|29888.7|29948.7|29908.7|29918.7|29878.7|239
1748625600000|2025-05-30 17:20:00|29931.5|29891.5|29894.3|29854.3|29934.3|29894.3|29894.3|29854.3|311
1748625900000|2025-05-30 17:25:00|29901.5|29861.5|29904.3|29864.3|29914.3|29874.3|29894.3|29854.3|311
1748626200000|2025-05-30 17:30:00|29908.8|29868.8|29884.3|29844.3|29911.5|29871.5|29884.3|29844.3|459
1748626500000|2025-05-30 17:35:00|29891.6|29851.6|29894.3|29854.3|29914.3|29874.3|29884.3|29844.3|428
1748626800000|2025-05-30 17:40:00|29896.6|29856.6|29894.4|29854.4|29901.6|29861.6|29884.4|29844.4|303
1748627100000|2025-05-30 17:45:00|29891.6|29851.6|29874.4|29834.4|29894.4|29854.4|29864.4|29824.4|604
1748627400000|2025-05-30 17:50:00|29894.4|29854.4|29884.4|29844.4|29897.2|29857.2|29881.6|29841.6|477
1748627700000|2025-05-30 17:55:00|29891.6|29851.6|29884.4|29844.4|29914.4|29874.4|29884.4|29844.4|435
1748628000000|2025-05-30 18:00:00|29887.2|29847.2|29870|29830|29889.4|29849.4|29860|29820|574
1748628300000|2025-05-30 18:05:00|29874.5|29834.5|29840|29800|29884.5|29844.5|29837.2|29797.2|684
1748628600000|2025-05-30 18:10:00|29834.5|29794.5|29850|29810|29874.5|29834.5|29820|29780|2094
1748628900000|2025-05-30 18:15:00|29844.5|29804.5|29840.1|29800.1|29860|29820|29820|29780|2107
1748822400000|2025-06-02 00:00:00|29847.7|29807.7|29779.5|29739.5|29858.6|29818.6|29771.6|29731.6|644
1748822700000|2025-06-02 00:05:00|29784.5|29744.5|29779.6|29739.6|29789.6|29749.6|29772.5|29732.5|124
1748823000000|2025-06-02 00:10:00|29769.6|29729.6|29749.6|29709.6|29779.6|29739.6|29749.6|29709.6|199
1748823300000|2025-06-02 00:15:00|29753.7|29713.7|29746.7|29706.7|29753.7|29713.7|29746.6|29706.6|22
1748823600000|2025-06-02 00:20:00|29749.6|29709.6|29746.7|29706.7|29749.6|29709.6|29746.7|29706.7|21
1748823900000|2025-06-02 00:25:00|29749.6|29709.6|29746.7|29706.7|29749.7|29709.7|29746.7|29706.7|4
1748824200000|2025-06-02 00:30:00|29749.7|29709.7|29743.8|29703.8|29749.7|29709.7|29743.8|29703.8|70
1748824500000|2025-06-02 00:35:00|29746.7|29706.7|29749.7|29709.7|29749.7|29709.7|29743.8|29703.8|57
1748824800000|2025-06-02 00:40:00|29746.7|29706.7|29739.7|29699.7|29746.8|29706.8|29736.8|29696.8|26
1748825100000|2025-06-02 00:45:00|29736.8|29696.8|29739.7|29699.7|29743.8|29703.8|29736.8|29696.8|69
1748825400000|2025-06-02 00:50:00|29736.8|29696.8|29736.8|29696.8|29739.8|29699.8|29733.8|29693.8|16
1748825700000|2025-06-02 00:55:00|29739.8|29699.8|29743.9|29703.9|29756.8|29716.8|29733.9|29693.9|198
1748826000000|2025-06-02 01:00:00|29746.8|29706.8|29746.8|29706.8|29753.9|29713.9|29743.9|29703.9|32
1748826300000|2025-06-02 01:05:00|29746.9|29706.9|29746.9|29706.9|29749.8|29709.8|29743.9|29703.9|8
1748826600000|2025-06-02 01:10:00|29743.9|29703.9|29746.9|29706.9|29746.9|29706.9|29743.9|29703.9|7
1748826900000|2025-06-02 01:15:00|29743.9|29703.9|29749.9|29709.9|29749.9|29709.9|29743.9|29703.9|3
1748827200000|2025-06-02 01:20:00|29746.9|29706.9|29734|29694|29749.9|29709.9|29734|29694|97
1748827500000|2025-06-02 01:25:00|29736.9|29696.9|29734|29694|29739.9|29699.9|29734|29694|21
1748827800000|2025-06-02 01:30:00|29727|29687|29734|29694|29734|29694|29724|29684|85
1748828100000|2025-06-02 01:35:00|29732|29692|29727|29687|29734|29694|29724|29684|30
1748828400000|2025-06-02 01:40:00|29730|29690|29724.1|29684.1|29730|29690|29724|29684|9
1748828700000|2025-06-02 01:45:00|29722|29682|29714.1|29674.1|29722|29682|29714.1|29674.1|116
1748829000000|2025-06-02 01:50:00|29712|29672|29704.1|29664.1|29714.1|29674.1|29704.1|29664.1|15
1748829300000|2025-06-02 01:55:00|29699.1|29659.1|29694.1|29654.1|29699.1|29659.1|29694.1|29654.1|20
1748829600000|2025-06-02 02:00:00|||||||||13
1748829900000|2025-06-02 02:05:00|29694.2|29654.2|29700.1|29660.1|29700.1|29660.1|29694.2|29654.2|10
1748830200000|2025-06-02 02:10:00|29697.1|29657.1|29700.1|29660.1|29700.1|29660.1|29694.2|29654.2|12
1748830500000|2025-06-02 02:15:00|29697.2|29657.2|29697.2|29657.2|29700.1|29660.1|29694.2|29654.2|6
1748830800000|2025-06-02 02:20:00|29700.1|29660.1|29694.2|29654.2|29700.1|29660.1|29694.2|29654.2|16
1748831100000|2025-06-02 02:25:00|||||||||13
1748831400000|2025-06-02 02:30:00|29694.3|29654.3|29694.3|29654.3|29697.2|29657.2|29694.3|29654.3|5
1748831700000|2025-06-02 02:35:00|29697.2|29657.2|29694.3|29654.3|29697.2|29657.2|29694.3|29654.3|2
1748832000000|2025-06-02 02:40:00|29697.3|29657.3|29694.3|29654.3|29697.3|29657.3|29694.3|29654.3|18
1748832300000|2025-06-02 02:45:00|29684.3|29644.3|29684.3|29644.3|29684.3|29644.3|29684.3|29644.3|16
1748832600000|2025-06-02 02:50:00|29682.3|29642.3|29682.3|29642.3|29684.4|29644.4|29680.3|29640.3|29
1748832900000|2025-06-02 02:55:00|29680.3|29640.3|29680.3|29640.3|29680.3|29640.3|29680.3|29640.3|16
1748833200000|2025-06-02 03:00:00|29682.3|29642.3|29677.4|29637.4|29682.3|29642.3|29677.4|29637.4|20
1748833500000|2025-06-02 03:05:00|29680.3|29640.3|29680.3|29640.3|29680.3|29640.3|29680.3|29640.3|5
1748833800000|2025-06-02 03:10:00|29677.4|29637.4|29680.4|29640.4|29682.4|29642.4|29677.4|29637.4|13
1748834100000|2025-06-02 03:15:00|29677.4|29637.4|29679.5|29639.5|29684.4|29644.4|29677.4|29637.4|20
1748834400000|2025-06-02 03:20:00|29677.4|29637.4|29690.4|29650.4|29694.5|29654.5|29674.5|29634.5|29
1748834700000|2025-06-02 03:25:00|29687.5|29647.5|29684.5|29644.5|29687.5|29647.5|29684.5|29644.5|6
1748835000000|2025-06-02 03:30:00|29687.5|29647.5|29690.5|29650.5|29690.5|29650.5|29684.5|29644.5|14
1748835300000|2025-06-02 03:35:00|29687.5|29647.5|29690.5|29650.5|29690.5|29650.5|29684.5|29644.5|4
1748835600000|2025-06-02 03:40:00|29687.5|29647.5|29690.5|29650.5|29690.5|29650.5|29687.5|29647.5|10
1748835900000|2025-06-02 03:45:00|29687.5|29647.5|29687.6|29647.6|29690.5|29650.5|29687.5|29647.5|6
1748836200000|2025-06-02 03:50:00|29684.6|29644.6|29687.6|29647.6|29687.6|29647.6|29684.6|29644.6|4
1748836500000|2025-06-02 03:55:00|29684.6|29644.6|29680.6|29640.6|29684.6|29644.6|29680.5|29640.5|18
1748836800000|2025-06-02 04:00:00|29684.6|29644.6|29680.6|29640.6|29687.6|29647.6|29680.6|29640.6|21
1748837100000|2025-06-02 04:05:00|||||||||6
1748837400000|2025-06-02 04:10:00|29682.6|29642.6|29680.6|29640.6|29682.6|29642.6|29680.6|29640.6|6
1748837700000|2025-06-02 04:15:00|29682.7|29642.7|29677.7|29637.7|29682.7|29642.7|29677.7|29637.7|25
1748838000000|2025-06-02 04:20:00|29680.7|29640.7|29680.7|29640.7|29680.7|29640.7|29680.7|29640.7|7
1748838300000|2025-06-02 04:25:00|||||||||2
1748838600000|2025-06-02 04:30:00|||||||||3
1748838900000|2025-06-02 04:35:00|29677.8|29637.8|29672.8|29632.8|29680.7|29640.7|29672.8|29632.8|30
1748839200000|2025-06-02 04:40:00|29670.7|29630.7|29672.8|29632.8|29680.8|29640.8|29670.7|29630.7|48
1748839500000|2025-06-02 04:45:00|29675.8|29635.8|29690.8|29650.8|29690.8|29650.8|29675.8|29635.8|40
1748839800000|2025-06-02 04:50:00|29687.8|29647.8|29687.8|29647.8|29690.8|29650.8|29680.8|29640.8|24
1748840100000|2025-06-02 04:55:00|29684.9|29644.9|29680.8|29640.8|29684.9|29644.9|29680.8|29640.8|14
1748840400000|2025-06-02 05:00:00|||||||||11
1748840700000|2025-06-02 05:05:00|29680.9|29640.9|29690.9|29650.9|29690.9|29650.9|29680.9|29640.9|27
1748841000000|2025-06-02 05:10:00|29687.9|29647.9|29684.9|29644.9|29688.8|29648.8|29682.9|29642.9|4
1748841300000|2025-06-02 05:15:00|29682.9|29642.9|29680.9|29640.9|29682.9|29642.9|29680.9|29640.9|7
1748841600000|2025-06-02 05:20:00|||||||||3
1748841900000|2025-06-02 05:25:00|29681|29641|29681|29641|29681|29641|29681|29641|2
1748842200000|2025-06-02 05:30:00|||||||||3
1748842500000|2025-06-02 05:35:00|||||||||10
1748842800000|2025-06-02 05:40:00|||||||||3
1748843100000|2025-06-02 05:45:00|||||||||15
1748843400000|2025-06-02 05:50:00|29683.1|29643.1|29683.1|29643.1|29688.1|29648.1|29681|29641|63
1748843700000|2025-06-02 05:55:00|29681.1|29641.1|29681.1|29641.1|29681.1|29641.1|29681.1|29641.1|7
1748844000000|2025-06-02 06:00:00|||||||||18
1748844300000|2025-06-02 06:05:00|29685.2|29645.2|29681.1|29641.1|29685.2|29645.2|29681.1|29641.1|42
1748844600000|2025-06-02 06:10:00|29688.2|29648.2|29688.2|29648.2|29688.2|29648.2|29685.2|29645.2|12
1748844900000|2025-06-02 06:15:00|29681.1|29641.1|29681.2|29641.2|29681.2|29641.2|29681.1|29641.1|30
1748845200000|2025-06-02 06:20:00|29671.2|29631.2|29671.2|29631.2|29671.2|29631.2|29671.2|29631.2|84
1748845500000|2025-06-02 06:25:00|||||||||26
1748845800000|2025-06-02 06:30:00|||||||||23
1748846100000|2025-06-02 06:35:00|29671.3|29631.3|29668.3|29628.3|29671.3|29631.3|29665.3|29625.3|32
1748846400000|2025-06-02 06:40:00|29665.3|29625.3|29651.3|29611.3|29665.3|29625.3|29651.3|29611.3|107
1748846700000|2025-06-02 06:45:00|29661.3|29621.3|29658.3|29618.3|29661.3|29621.3|29658.3|29618.3|79
1748847000000|2025-06-02 06:50:00|29655.3|29615.3|29655.4|29615.4|29661.3|29621.3|29655.3|29615.3|17
1748847300000|2025-06-02 06:55:00|29651.3|29611.3|29653.4|29613.4|29658.4|29618.4|29651.3|29611.3|33
1748847600000|2025-06-02 07:00:00|29651.3|29611.3|29658.4|29618.4|29663.4|29623.4|29651.3|29611.3|103
1748847900000|2025-06-02 07:05:00|29656.4|29616.4|29631.4|29591.4|29658.4|29618.4|29631.4|29591.4|72
1748848200000|2025-06-02 07:10:00|||||||||6
1748848800000|2025-06-02 07:20:00|29631.5|29591.5|29631.5|29591.5|29631.5|29591.5|29631.5|29591.5|32
1748849100000|2025-06-02 07:25:00|||||||||12
1748849400000|2025-06-02 07:30:00|29635.5|29595.5|29631.5|29591.5|29641.5|29601.5|29631.5|29591.5|99
1748849700000|2025-06-02 07:35:00|||||||||9
1748850000000|2025-06-02 07:40:00|||||||||2
1748850300000|2025-06-02 07:45:00|29631.6|29591.6|29631.6|29591.6|29631.6|29591.6|29631.6|29591.6|70
1748850600000|2025-06-02 07:50:00|29629.5|29589.5|29621.6|29581.6|29631.6|29591.6|29621.6|29581.6|198
1748850900000|2025-06-02 07:55:00|29616.6|29576.6|29611.6|29571.6|29616.6|29576.6|29611.6|29571.6|76
1748851200000|2025-06-02 08:00:00|29601.6|29561.6|29621.6|29581.6|29631.6|29591.6|29601.6|29561.6|167
1748851500000|2025-06-02 08:05:00|29618.6|29578.6|29621.6|29581.6|29621.6|29581.6|29618.6|29578.6|11
1748851800000|2025-06-02 08:10:00|29621.7|29581.7|29611.7|29571.7|29621.7|29581.7|29611.7|29571.7|15
1748852100000|2025-06-02 08:15:00|29618.7|29578.7|29621.7|29581.7|29621.7|29581.7|29618.7|29578.7|4
1748852400000|2025-06-02 08:20:00|29626.7|29586.7|29616.7|29576.7|29626.7|29586.7|29616.7|29576.7|84
1748852700000|2025-06-02 08:25:00|29611.7|29571.7|29611.7|29571.7|29621.7|29581.7|29611.7|29571.7|23
1748853000000|2025-06-02 08:30:00|29621.7|29581.7|29621.8|29581.8|29621.8|29581.8|29621.7|29581.7|57
1748853300000|2025-06-02 08:35:00|29616.8|29576.8|29611.8|29571.8|29616.8|29576.8|29611.8|29571.8|41
1748853600000|2025-06-02 08:40:00|29616.8|29576.8|29607.8|29567.8|29621.8|29581.8|29604.8|29564.8|105
1748853900000|2025-06-02 08:45:00|29609.8|29569.8|29604.8|29564.8|29609.8|29569.8|29604.8|29564.8|29
1748854200000|2025-06-02 08:50:00|29607.8|29567.8|29607.8|29567.8|29607.8|29567.8|29607.8|29567.8|12
1748854500000|2025-06-02 08:55:00|29604.8|29564.8|29614.8|29574.8|29617.8|29577.8|29604.8|29564.8|77
1748854800000|2025-06-02 09:00:00|29617.8|29577.8|29617.9|29577.9|29622.9|29582.9|29607.8|29567.8|106
1748855100000|2025-06-02 09:05:00|29615.8|29575.8|29607.9|29567.9|29617.9|29577.9|29607.9|29567.9|35
1748855400000|2025-06-02 09:10:00|29612.9|29572.9|29617.9|29577.9|29617.9|29577.9|29607.9|29567.9|103
1748855700000|2025-06-02 09:15:00|29614.9|29574.9|29617.9|29577.9|29617.9|29577.9|29614.9|29574.9|73
1748856000000|2025-06-02 09:20:00|29614.9|29574.9|29607.9|29567.9|29617.9|29577.9|29607.9|29567.9|36
1748856300000|2025-06-02 09:25:00|29608|29568|29608|29568|29608|29568|29608|29568|6
1748856600000|2025-06-02 09:30:00|29613|29573|29608|29568|29618|29578|29608|29568|92
1748856900000|2025-06-02 09:35:00|||||||||19
1748857200000|2025-06-02 09:40:00|29613|29573|29598|29558|29615|29575|29598|29558|43
1748857500000|2025-06-02 09:45:00|29595.1|29555.1|29588.1|29548.1|29595.1|29555.1|29588|29548|76
1748857800000|2025-06-02 09:50:00|29598.1|29558.1|29588.1|29548.1|29598.1|29558.1|29588.1|29548.1|60
1748858100000|2025-06-02 09:55:00|29593.1|29553.1|29588.1|29548.1|29593.1|29553.1|29588.1|29548.1|39
1748858400000|2025-06-02 10:00:00|||||||||61
1748858700000|2025-06-02 10:05:00|29581.1|29541.1|29578.1|29538.1|29581.1|29541.1|29578.1|29538.1|91
1748859000000|2025-06-02 10:10:00|29578.2|29538.2|29578.2|29538.2|29578.2|29538.2|29578.2|29538.2|12
1748859300000|2025-06-02 10:15:00|||||||||13
1748859600000|2025-06-02 10:20:00|29588.2|29548.2|29588.2|29548.2|29588.2|29548.2|29588.2|29548.2|67
1748859900000|2025-06-02 10:25:00|29583.2|29543.2|29588.2|29548.2|29594.2|29554.2|29583.2|29543.2|86
1748860200000|2025-06-02 10:30:00|29595.2|29555.2|29598.3|29558.3|29598.3|29558.3|29588.2|29548.2|141
1748860500000|2025-06-02 10:35:00|29608.3|29568.3|29598.3|29558.3|29608.3|29568.3|29598.3|29558.3|126
1748860800000|2025-06-02 10:40:00|29603.3|29563.3|29628.3|29588.3|29628.3|29588.3|29603.3|29563.3|186
1748861100000|2025-06-02 10:45:00|29618.3|29578.3|29608.3|29568.3|29618.3|29578.3|29608.3|29568.3|49
1748861400000|2025-06-02 10:50:00|29605.4|29565.4|29608.3|29568.3|29608.3|29568.3|29605.4|29565.4|23
1748861700000|2025-06-02 10:55:00|29605.4|29565.4|29608.4|29568.4|29618.4|29578.4|29605.4|29565.4|77
1748862000000|2025-06-02 11:00:00|29618.4|29578.4|29623.4|29583.4|29628.4|29588.4|29613.4|29573.4|69
1748862300000|2025-06-02 11:05:00|29621.4|29581.4|29628.4|29588.4|29628.4|29588.4|29621.4|29581.4|13
1748862600000|2025-06-02 11:10:00|29635.4|29595.4|29633.4|29593.4|29638.4|29598.4|29633.4|29593.4|59
1748862900000|2025-06-02 11:15:00|29628.4|29588.4|29618.5|29578.5|29628.5|29588.5|29618.5|29578.5|34
1748863200000|2025-06-02 11:20:00|29624.5|29584.5|29618.5|29578.5|29624.5|29584.5|29618.5|29578.5|62
1748863500000|2025-06-02 11:25:00|29608.5|29568.5|29608.5|29568.5|29608.5|29568.5|29608.5|29568.5|14
1748863800000|2025-06-02 11:30:00|29605.5|29565.5|29608.5|29568.5|29623.5|29583.5|29605.5|29565.5|69
1748864100000|2025-06-02 11:35:00|29615.5|29575.5|29618.5|29578.5|29618.5|29578.5|29613.5|29573.5|14
1748864400000|2025-06-02 11:40:00|29615.6|29575.6|29615.6|29575.6|29618.6|29578.6|29611.5|29571.5|39
1748864700000|2025-06-02 11:45:00|29610.6|29570.6|29598.6|29558.6|29610.6|29570.6|29595.6|29555.6|50
1748865000000|2025-06-02 11:50:00|29600.6|29560.6|29598.6|29558.6|29602.6|29562.6|29595.6|29555.6|69
1748865300000|2025-06-02 11:55:00|29595.6|29555.6|29605.6|29565.6|29608.6|29568.6|29595.6|29555.6|19
1748865600000|2025-06-02 12:00:00|29608.6|29568.6|29620.7|29580.7|29628.7|29588.7|29602.6|29562.6|136
1748865900000|2025-06-02 12:05:00|29618.7|29578.7|29650.7|29610.7|29650.7|29610.7|29615.7|29575.7|89
1748866200000|2025-06-02 12:10:00|29645.7|29605.7|29638.7|29598.7|29650.7|29610.7|29632.7|29592.7|55
1748866500000|2025-06-02 12:15:00|29640.7|29600.7|29632.7|29592.7|29642.7|29602.7|29630.7|29590.7|39
1748866800000|2025-06-02 12:20:00|29630.7|29590.7|29622.7|29582.7|29632.7|29592.7|29622.7|29582.7|85
1748867100000|2025-06-02 12:25:00|29622.8|29582.8|29622.8|29582.8|29622.8|29582.8|29612.8|29572.8|39
1748867400000|2025-06-02 12:30:00|29620.8|29580.8|29620.8|29580.8|29638.8|29598.8|29615.8|29575.8|73
1748867700000|2025-06-02 12:35:00|29618.8|29578.8|29625.8|29585.8|29625.8|29585.8|29615.8|29575.8|159
1748868000000|2025-06-02 12:40:00|29628.8|29588.8|29665.8|29625.8|29670.8|29630.8|29628.8|29588.8|336
1748871000000|2025-06-02 13:30:00|29659|29619|29673.1|29633.1|29713|29673|29633|29593|1715
1748871300000|2025-06-02 13:35:00|29663.1|29623.1|29626.1|29586.1|29676.1|29636.1|29621.1|29581.1|641
1748871600000|2025-06-02 13:40:00|29629.1|29589.1|29690.1|29650.1|29693.1|29653.1|29626.1|29586.1|661
1748871900000|2025-06-02 13:45:00|29687.1|29647.1|29747.1|29707.1|29753.1|29713.1|29680.1|29640.1|764
1748872200000|2025-06-02 13:50:00|29750.1|29710.1|29717.1|29677.1|29760.1|29720.1|29687.1|29647.1|435
1748872500000|2025-06-02 13:55:00|29712.1|29672.1|29700.2|29660.2|29727.1|29687.1|29697.1|29657.1|372
1748872800000|2025-06-02 14:00:00|29703.2|29663.2|29697.2|29657.2|29703.2|29663.2|29645.2|29605.2|624
1748873100000|2025-06-02 14:05:00|29700.2|29660.2|29680.2|29640.2|29707.2|29667.2|29677.2|29637.2|243
1748873400000|2025-06-02 14:10:00|29677.2|29637.2|29670.2|29630.2|29690.2|29650.2|29670.2|29630.2|187
1748873700000|2025-06-02 14:15:00|29667.2|29627.2|29677.2|29637.2|29677.2|29637.2|29660.2|29620.2|163
1748874000000|2025-06-02 14:20:00|29670.2|29630.2|29693.3|29653.3|29693.3|29653.3|29657.3|29617.3|258
1748874300000|2025-06-02 14:25:00|29697.3|29657.3|29727.3|29687.3|29727.3|29687.3|29697.3|29657.3|359
1748874600000|2025-06-02 14:30:00|29725.3|29685.3|29747.3|29707.3|29747.3|29707.3|29725.3|29685.3|297
1748874900000|2025-06-02 14:35:00|29737.3|29697.3|29720.3|29680.3|29740.3|29700.3|29710.3|29670.3|236
1748875200000|2025-06-02 14:40:00|29717.3|29677.3|29707.3|29667.3|29720.3|29680.3|29703.3|29663.3|115
1748875500000|2025-06-02 14:45:00|29703.4|29663.4|29717.4|29677.4|29717.4|29677.4|29663.4|29623.4|300
1748875800000|2025-06-02 14:50:00|29710.4|29670.4|29693.4|29653.4|29717.4|29677.4|29683.4|29643.4|242
1748876100000|2025-06-02 14:55:00|29700.4|29660.4|29657.4|29617.4|29700.4|29660.4|29657.4|29617.4|315
1748876400000|2025-06-02 15:00:00|29653.4|29613.4|29683.4|29643.4|29683.4|29643.4|29653.4|29613.4|311
1748876700000|2025-06-02 15:05:00|29680.4|29640.4|29683.5|29643.5|29685.5|29645.5|29650.4|29610.4|437
1748877000000|2025-06-02 15:10:00|29680.5|29640.5|29673.5|29633.5|29683.5|29643.5|29663.5|29623.5|162
1748877300000|2025-06-02 15:15:00|29670.5|29630.5|29731.5|29691.5|29731.5|29691.5|29663.5|29623.5|364
1748877600000|2025-06-02 15:20:00|29729.5|29689.5|29707.5|29667.5|29731.5|29691.5|29697.5|29657.5|295
1748877900000|2025-06-02 15:25:00|29704.5|29664.5|29737.5|29697.5|29739.5|29699.5|29699.5|29659.5|548
1748878200000|2025-06-02 15:30:00|29741.5|29701.5|29727.6|29687.6|29747.5|29707.5|29707.6|29667.6|325
1748878500000|2025-06-02 15:35:00|29724.5|29684.5|29717.6|29677.6|29737.6|29697.6|29707.6|29667.6|214
1748878800000|2025-06-02 15:40:00|29727.6|29687.6|29747.6|29707.6|29757.6|29717.6|29724.6|29684.6|143
1748879100000|2025-06-02 15:45:00|29741.6|29701.6|29757.6|29717.6|29771.6|29731.6|29741.6|29701.6|135
1748879400000|2025-06-02 15:50:00|29747.6|29707.6|29734.6|29694.6|29754.6|29714.6|29724.6|29684.6|197
1748879700000|2025-06-02 15:55:00|29737.6|29697.6|29717.7|29677.7|29737.6|29697.6|29717.6|29677.6|128
1748880000000|2025-06-02 16:00:00|29727.7|29687.7|29771.7|29731.7|29781.7|29741.7|29721.6|29681.6|370
1748880300000|2025-06-02 16:05:00|29777.7|29737.7|29781.7|29741.7|29787.7|29747.7|29764.7|29724.7|165
1748880600000|2025-06-02 16:10:00|29779.7|29739.7|29744.7|29704.7|29779.7|29739.7|29729.7|29689.7|169
1748880900000|2025-06-02 16:15:00|29741.7|29701.7|29721.7|29681.7|29747.7|29707.7|29707.7|29667.7|275
1748881200000|2025-06-02 16:20:00|29717.7|29677.7|29707.8|29667.8|29717.8|29677.8|29707.8|29667.8|103
1748881500000|2025-06-02 16:25:00|29709.8|29669.8|29714.8|29674.8|29727.8|29687.8|29707.8|29667.8|104
1748881800000|2025-06-02 16:30:00|29717.8|29677.8|29737.8|29697.8|29737.8|29697.8|29697.8|29657.8|273
1748882100000|2025-06-02 16:35:00|29727.8|29687.8|29717.8|29677.8|29737.8|29697.8|29710.8|29670.8|117
1748882400000|2025-06-02 16:40:00|29720.8|29680.8|29693.9|29653.9|29720.8|29680.8|29693.9|29653.9|152
1748882700000|2025-06-02 16:45:00|29695.9|29655.9|29697.9|29657.9|29703.9|29663.9|29693.9|29653.9|205
1748883000000|2025-06-02 16:50:00|29703.9|29663.9|29697.9|29657.9|29707.9|29667.9|29687.9|29647.9|162
1748883300000|2025-06-02 16:55:00|29703.9|29663.9|29717.9|29677.9|29727.9|29687.9|29697.9|29657.9|85
1748883600000|2025-06-02 17:00:00|29720.9|29680.9|29747.9|29707.9|29767.9|29727.9|29720.9|29680.9|221
1748883900000|2025-06-02 17:05:00|29757.9|29717.9|29748|29708|29767.9|29727.9|29738|29698|167
1748884200000|2025-06-02 17:10:00|29741|29701|29738|29698|29748|29708|29731|29691|94
1748884500000|2025-06-02 17:15:00|29736|29696|29758|29718|29764|29724|29734|29694|243
1748884800000|2025-06-02 17:20:00|29748|29708|29752|29712|29762|29722|29731|29691|261
1748885100000|2025-06-02 17:25:00|29758|29718|29745|29705|29758|29718|29738|29698|159
1748885400000|2025-06-02 17:30:00|29748|29708|29745|29705|29762|29722|29742|29702|176
1748885700000|2025-06-02 17:35:00|29742|29702|29728.1|29688.1|29748.1|29708.1|29725.1|29685.1|276
1748886000000|2025-06-02 17:40:00|29730.1|29690.1|29728.1|29688.1|29732.1|29692.1|29715.1|29675.1|100
1748886300000|2025-06-02 17:45:00|29725.1|29685.1|29698.1|29658.1|29728.1|29688.1|29688.1|29648.1|197
1748886600000|2025-06-02 17:50:00|29702.1|29662.1|29648.1|29608.1|29702.1|29662.1|29638.1|29598.1|537
1748886900000|2025-06-02 17:55:00|29654.2|29614.2|29634.2|29594.2|29654.2|29614.2|29634.2|29594.2|305
1748887200000|2025-06-02 18:00:00|29628.2|29588.2|29634.2|29594.2|29644.2|29604.2|29624.2|29584.2|360
1748887500000|2025-06-02 18:05:00|29644.2|29604.2|29654.2|29614.2|29664.2|29624.2|29634.2|29594.2|1132
1748887800000|2025-06-02 18:10:00|29661.2|29621.2|29644.3|29604.3|29664.2|29624.2|29629.3|29589.3|1987
1748888100000|2025-06-02 18:15:00|29638.2|29598.2|29694.3|29654.3|29708.2|29668.2|29638.2|29598.2|1204
1748908800000|2025-06-03 00:00:00|29664.7|29624.7|29645.8|29605.8|29699.7|29659.7|29645.8|29605.8|179
1748909100000|2025-06-03 00:05:00|29647.7|29607.7|29652.8|29612.8|29675.8|29635.8|29647.7|29607.7|77
1748909400000|2025-06-03 00:10:00|29659.7|29619.7|29659.7|29619.7|29662.8|29622.8|29657.8|29617.8|15
1748909700000|2025-06-03 00:15:00|29662.8|29622.8|29645.8|29605.8|29662.8|29622.8|29645.8|29605.8|38
1748910000000|2025-06-03 00:20:00|29645.9|29605.9|29645.9|29605.9|29645.9|29605.9|29637.8|29597.8|6
1748910300000|2025-06-03 00:25:00|29655.9|29615.9|29655.9|29615.9|29655.9|29615.9|29649.8|29609.8|73
1748910600000|2025-06-03 00:30:00|||||||||20
1748910900000|2025-06-03 00:35:00|29652.9|29612.9|29655.9|29615.9|29655.9|29615.9|29652.9|29612.9|2
1748911200000|2025-06-03 00:40:00|29652.9|29612.9|29656|29616|29656|29616|29652.9|29612.9|1
1748911500000|2025-06-03 00:45:00|||||||||3
1748911800000|2025-06-03 00:50:00|29662.9|29622.9|29666|29626|29679.9|29639.9|29662.9|29622.9|70
1748912100000|2025-06-03 00:55:00|29669.9|29629.9|29673|29633|29673|29633|29669.9|29629.9|26
1748912400000|2025-06-03 01:00:00|29676|29636|29646|29606|29676|29636|29636|29596|78
1748912700000|2025-06-03 01:05:00|29643|29603|29656.1|29616.1|29658|29618|29643|29603|15
1748913000000|2025-06-03 01:10:00|29650|29610|29656.1|29616.1|29656.1|29616.1|29646.1|29606.1|5
1748913300000|2025-06-03 01:15:00|29653|29613|29656.1|29616.1|29656.1|29616.1|29643|29603|14
1748913600000|2025-06-03 01:20:00|29653.1|29613.1|29653.1|29613.1|29658.1|29618.1|29653.1|29613.1|29
1748913900000|2025-06-03 01:25:00|29650|29610|29646.1|29606.1|29656.1|29616.1|29646.1|29606.1|50
1748914200000|2025-06-03 01:30:00|29643.1|29603.1|29650.1|29610.1|29656.2|29616.2|29643.1|29603.1|5
1748914500000|2025-06-03 01:35:00|29648.1|29608.1|29646.2|29606.2|29651.2|29611.2|29643.1|29603.1|14
1748914800000|2025-06-03 01:40:00|29641.2|29601.2|29636.2|29596.2|29646.2|29606.2|29636.2|29596.2|40
1748915100000|2025-06-03 01:45:00|29638.2|29598.2|29640.1|29600.1|29643.2|29603.2|29636.2|29596.2|25
1748915400000|2025-06-03 01:50:00|29638.2|29598.2|29636.3|29596.3|29646.2|29606.2|29636.3|29596.3|1
1748915700000|2025-06-03 01:55:00|29638.2|29598.2|29636.3|29596.3|29638.2|29598.2|29636.3|29596.3|7
1748916000000|2025-06-03 02:00:00|29631.3|29591.3|29628.3|29588.3|29633.3|29593.3|29626.3|29586.3|15
1748916300000|2025-06-03 02:05:00|29630.2|29590.2|29626.3|29586.3|29630.2|29590.2|29626.3|29586.3|2
1748916900000|2025-06-03 02:15:00|29626.4|29586.4|29626.4|29586.4|29626.4|29586.4|29626.4|29586.4|1
1748917200000|2025-06-03 02:20:00|||||||||4
1748917500000|2025-06-03 02:25:00|29628.3|29588.3|29626.4|29586.4|29633.4|29593.4|29626.4|29586.4|33
1748918100000|2025-06-03 02:35:00|29616.4|29576.4|29616.4|29576.4|29616.4|29576.4|29616.4|29576.4|20
1748918400000|2025-06-03 02:40:00|29616.5|29576.5|29614.5|29574.5|29616.5|29576.5|29606.5|29566.5|30
1748918700000|2025-06-03 02:45:00|29611.5|29571.5|29606.5|29566.5|29614.5|29574.5|29606.5|29566.5|7
1748919000000|2025-06-03 02:50:00|29611.5|29571.5|29616.5|29576.5|29616.5|29576.5|29606.5|29566.5|10
1748919300000|2025-06-03 02:55:00|29611.5|29571.5|29606.5|29566.5|29616.5|29576.5|29606.5|29566.5|9
1748919600000|2025-06-03 03:00:00|29608.5|29568.5|29616.6|29576.6|29616.6|29576.6|29606.5|29566.5|3
1748919900000|2025-06-03 03:05:00|29619.6|29579.6|29616.6|29576.6|29619.6|29579.6|29616.6|29576.6|1
1748920200000|2025-06-03 03:10:00|29619.6|29579.6|29636.6|29596.6|29636.6|29596.6|29616.6|29576.6|9
1748920500000|2025-06-03 03:15:00|29639.7|29599.7|29646.6|29606.6|29646.6|29606.6|29636.6|29596.6|5
1748920800000|2025-06-03 03:20:00|||||||||8
1748921100000|2025-06-03 03:25:00|29646.7|29606.7|29646.7|29606.7|29659.7|29619.7|29646.7|29606.7|32
1748922000000|2025-06-03 03:40:00|29639.8|29599.8|29636.7|29596.7|29639.8|29599.8|29636.7|29596.7|32
1748922300000|2025-06-03 03:45:00|29636.8|29596.8|29636.8|29596.8|29636.8|29596.8|29636.8|29596.8|0
1748922900000|2025-06-03 03:55:00|||||||||1
1748923200000|2025-06-03 04:00:00|||||||||3
1748923500000|2025-06-03 04:05:00|||||||||1
1748923800000|2025-06-03 04:10:00|29636.9|29596.9|29636.9|29596.9|29636.9|29596.9|29636.9|29596.9|1
1748924100000|2025-06-03 04:15:00|||||||||4
1748924400000|2025-06-03 04:20:00|29639.9|29599.9|29636.9|29596.9|29643|29603|29636.9|29596.9|15
1748924700000|2025-06-03 04:25:00|29646.9|29606.9|29646.9|29606.9|29646.9|29606.9|29646.9|29606.9|31
1748925000000|2025-06-03 04:30:00|29655|29615|29646.9|29606.9|29656.9|29616.9|29646.9|29606.9|19
1748925300000|2025-06-03 04:35:00|29647|29607|29647|29607|29647|29607|29647|29607|1
1748925600000|2025-06-03 04:40:00|||||||||7
1748925900000|2025-06-03 04:45:00|29650|29610|29647|29607|29657|29617|29647|29607|9
1748926500000|2025-06-03 04:55:00|29647.1|29607.1|29647.1|29607.1|29647.1|29607.1|29647.1|29607.1|0
1748926800000|2025-06-03 05:00:00|||||||||1
1748927100000|2025-06-03 05:05:00|||||||||5
1748927400000|2025-06-03 05:10:00|29650.2|29610.2|29647.1|29607.1|29650.2|29610.2|29647.1|29607.1|0
1748928000000|2025-06-03 05:20:00|29647.2|29607.2|29647.2|29607.2|29647.2|29607.2|29647.2|29607.2|0
1748928300000|2025-06-03 05:25:00|||||||||3
1748928900000|2025-06-03 05:35:00|||||||||2
1748929200000|2025-06-03 05:40:00|29650.3|29610.3|29647.2|29607.2|29650.3|29610.3|29645.3|29605.3|12
1748929500000|2025-06-03 05:45:00|29647.3|29607.3|29647.3|29607.3|29657.3|29617.3|29647.3|29607.3|21
1748929800000|2025-06-03 05:50:00|29650.3|29610.3|29657.3|29617.3|29657.3|29617.3|29647.3|29607.3|29
1748930100000|2025-06-03 05:55:00|29650.4|29610.4|29647.3|29607.3|29653.4|29613.4|29647.3|29607.3|33
1748930400000|2025-06-03 06:00:00|29655.4|29615.4|29657.3|29617.3|29657.3|29617.3|29647.3|29607.3|13
1748930700000|2025-06-03 06:05:00|29647.3|29607.3|29657.4|29617.4|29657.4|29617.4|29647.3|29607.3|19
1748931000000|2025-06-03 06:10:00|29660.4|29620.4|29694.3|29654.3|29701.2|29661.2|29657.4|29617.4|84
1748931300000|2025-06-03 06:15:00|29691.3|29651.3|29691.3|29651.3|29694.3|29654.3|29671.3|29631.3|12
1748931600000|2025-06-03 06:20:00|29689.3|29649.3|29694.4|29654.4|29699.4|29659.4|29687.4|29647.4|16
1748931900000|2025-06-03 06:25:00|29696.3|29656.3|29694.4|29654.4|29699.4|29659.4|29691.3|29651.3|18
1748932200000|2025-06-03 06:30:00|29697.4|29657.4|29721.3|29681.3|29721.3|29681.3|29691.3|29651.3|30
1748932500000|2025-06-03 06:35:00|29721.4|29681.4|29711.4|29671.4|29721.4|29681.4|29709.4|29669.4|59
1748932800000|2025-06-03 06:40:00|29714.4|29674.4|29719.4|29679.4|29721.4|29681.4|29711.4|29671.4|20
1748933100000|2025-06-03 06:45:00|29719.5|29679.5|29704.5|29664.5|29719.5|29679.5|29701.4|29661.4|12
1748933400000|2025-06-03 06:50:00|29701.4|29661.4|29711.4|29671.4|29711.4|29671.4|29691.4|29651.4|26
1748933700000|2025-06-03 06:55:00|29709.5|29669.5|29704.5|29664.5|29719.5|29679.5|29704.5|29664.5|19
1748934000000|2025-06-03 07:00:00|29701.5|29661.5|29689.5|29649.5|29701.5|29661.5|29681.5|29641.5|95
1748934300000|2025-06-03 07:05:00|29691.5|29651.5|29664.6|29624.6|29694.5|29654.5|29664.6|29624.6|124
1748934600000|2025-06-03 07:10:00|29669.6|29629.6|29667.6|29627.6|29684.6|29644.6|29667.6|29627.6|9
1748934900000|2025-06-03 07:15:00|29669.6|29629.6|29669.6|29629.6|29672.7|29632.7|29664.6|29624.6|3
1748935200000|2025-06-03 07:20:00|29672.7|29632.7|29677.7|29637.7|29677.7|29637.7|29659.6|29619.6|23
1748935500000|2025-06-03 07:25:00|29684.6|29644.6|29691.6|29651.6|29697.7|29657.7|29684.6|29644.6|9
1748935800000|2025-06-03 07:30:00|29697.7|29657.7|29704.7|29664.7|29707.7|29667.7|29684.6|29644.6|23
1748936100000|2025-06-03 07:35:00|29701.6|29661.6|29704.7|29664.7|29707.7|29667.7|29699.7|29659.7|10
1748936400000|2025-06-03 07:40:00|29701.6|29661.6|29714.7|29674.7|29721.6|29681.6|29701.6|29661.6|37
1748936700000|2025-06-03 07:45:00|29717.8|29677.8|29717.8|29677.8|29717.8|29677.8|29714.7|29674.7|3
1748937000000|2025-06-03 07:50:00|29714.7|29674.7|29707.8|29667.8|29717.8|29677.8|29704.7|29664.7|5
1748937300000|2025-06-03 07:55:00|29714.7|29674.7|29701.7|29661.7|29719.7|29679.7|29701.7|29661.7|59
1748937600000|2025-06-03 08:00:00|29697.8|29657.8|29721.7|29681.7|29721.7|29681.7|29697.8|29657.8|52
1748937900000|2025-06-03 08:05:00|29714.8|29674.8|29717.9|29677.9|29717.9|29677.9|29711.7|29671.7|8
1748938200000|2025-06-03 08:10:00|29714.8|29674.8|29717.9|29677.9|29717.9|29677.9|29714.8|29674.8|0
1748938500000|2025-06-03 08:15:00|29714.8|29674.8|29721.8|29681.8|29721.8|29681.8|29714.8|29674.8|20
1748938800000|2025-06-03 08:20:00|29727.9|29687.9|29721.8|29681.8|29727.9|29687.9|29711.8|29671.8|85
1748939100000|2025-06-03 08:25:00|29725.7|29685.7|29731.8|29691.8|29741.8|29701.8|29721.8|29681.8|88
1748939400000|2025-06-03 08:30:00|29738.8|29698.8|29741.9|29701.9|29741.9|29701.9|29731.8|29691.8|37
1748939700000|2025-06-03 08:35:00|||||||||19
1748940000000|2025-06-03 08:40:00|29736.9|29696.9|29733.8|29693.8|29736.9|29696.9|29733.8|29693.8|13
1748940300000|2025-06-03 08:45:00|29736.9|29696.9|29731.9|29691.9|29741.9|29701.9|29731.9|29691.9|3
1748940600000|2025-06-03 08:50:00|29741.9|29701.9|29741.9|29701.9|29741.9|29701.9|29738.9|29698.9|5
1748940900000|2025-06-03 08:55:00|29742|29702|29742|29702|29742|29702|29742|29702|4
1748941200000|2025-06-03 09:00:00|29752|29712|29752|29712|29752|29712|29737|29697|143
1748941500000|2025-06-03 09:05:00|29748.9|29708.9|29768.9|29728.9|29768.9|29728.9|29745.8|29705.8|95
1748941800000|2025-06-03 09:10:00|29762|29722|29759|29719|29762|29722|29755.9|29715.9|36
1748942100000|2025-06-03 09:15:00|29762|29722|29772|29732|29772|29732|29759|29719|50
1748942400000|2025-06-03 09:20:00|29765.9|29725.9|29769|29729|29772.1|29732.1|29752|29712|100
1748942700000|2025-06-03 09:25:00|29772.1|29732.1|29772.1|29732.1|29775.9|29735.9|29765.9|29725.9|34
1748943000000|2025-06-03 09:30:00|29769|29729|29772.1|29732.1|29772.1|29732.1|29762.1|29722.1|43
1748943300000|2025-06-03 09:35:00|29776|29736|29772.1|29732.1|29776|29736|29772.1|29732.1|29
1748943600000|2025-06-03 09:40:00|29769.1|29729.1|29762.1|29722.1|29769.1|29729.1|29752.1|29712.1|36
1748943900000|2025-06-03 09:45:00|29769.1|29729.1|29772.2|29732.2|29772.2|29732.2|29762.2|29722.2|124
1748944200000|2025-06-03 09:50:00|29776|29736|29772.2|29732.2|29776|29736|29772.2|29732.2|27
1748944500000|2025-06-03 09:55:00|29769.1|29729.1|29762.2|29722.2|29769.1|29729.1|29759.1|29719.1|22
1748944800000|2025-06-03 10:00:00|29759.1|29719.1|29756.1|29716.1|29762.2|29722.2|29754.2|29714.2|33
1748945100000|2025-06-03 10:05:00|29759.2|29719.2|29749.2|29709.2|29762.2|29722.2|29732.2|29692.2|115
1748945400000|2025-06-03 10:10:00|29752.3|29712.3|29756.1|29716.1|29772.3|29732.3|29746.1|29706.1|135
1748945700000|2025-06-03 10:15:00|29759.2|29719.2|29769.2|29729.2|29772.3|29732.3|29756.1|29716.1|27
1748946000000|2025-06-03 10:20:00|29772.3|29732.3|29772.3|29732.3|29782.3|29742.3|29769.2|29729.2|25
1748946300000|2025-06-03 10:25:00|29769.2|29729.2|29769.3|29729.3|29772.3|29732.3|29752.3|29712.3|58
1748946600000|2025-06-03 10:30:00|29766.2|29726.2|29782.4|29742.4|29782.4|29742.4|29762.3|29722.3|54
1748946900000|2025-06-03 10:35:00|29779.3|29739.3|29759.3|29719.3|29779.3|29739.3|29756.2|29716.2|24
1748947200000|2025-06-03 10:40:00|29756.2|29716.2|29742.4|29702.4|29759.3|29719.3|29742.4|29702.4|16
1748947500000|2025-06-03 10:45:00|29736.3|29696.3|29749.3|29709.3|29752.4|29712.4|29736.3|29696.3|45
1748947800000|2025-06-03 10:50:00|29746.3|29706.3|29739.4|29699.4|29752.4|29712.4|29739.4|29699.4|16
1748948100000|2025-06-03 10:55:00|29746.3|29706.3|29742.5|29702.5|29746.3|29706.3|29739.4|29699.4|20
1748948400000|2025-06-03 11:00:00|29739.4|29699.4|29742.5|29702.5|29742.5|29702.5|29729.4|29689.4|106
1748948700000|2025-06-03 11:05:00|29739.4|29699.4|29749.4|29709.4|29752.5|29712.5|29736.3|29696.3|12
1748949000000|2025-06-03 11:10:00|29746.4|29706.4|29742.5|29702.5|29752.5|29712.5|29739.4|29699.4|43
1748949300000|2025-06-03 11:15:00|29745.6|29705.6|29742.5|29702.5|29749.5|29709.5|29736.4|29696.4|18
1748949600000|2025-06-03 11:20:00|29742.6|29702.6|29739.5|29699.5|29749.5|29709.5|29739.5|29699.5|27
1748949900000|2025-06-03 11:25:00|29742.6|29702.6|29732.6|29692.6|29742.6|29702.6|29729.5|29689.5|14
1748950200000|2025-06-03 11:30:00|29739.5|29699.5|29772.6|29732.6|29772.6|29732.6|29736.4|29696.4|45
1748950500000|2025-06-03 11:35:00|29769.5|29729.5|29759.6|29719.6|29772.6|29732.6|29746.5|29706.5|35
1748950800000|2025-06-03 11:40:00|29756.5|29716.5|29739.6|29699.6|29756.5|29716.5|29739.6|29699.6|30
1748951100000|2025-06-03 11:45:00|29736.5|29696.5|29736.5|29696.5|29739.6|29699.6|29726.5|29686.5|29
1748951400000|2025-06-03 11:50:00|29734.6|29694.6|29756.5|29716.5|29756.5|29716.5|29729.6|29689.6|52
1748951700000|2025-06-03 11:55:00|29766.5|29726.5|29759.6|29719.6|29766.6|29726.6|29754.6|29714.6|53
1748952000000|2025-06-03 12:00:00|29756.6|29716.6|29786.6|29746.6|29796.6|29756.6|29756.6|29716.6|128
1748952300000|2025-06-03 12:05:00|29796.6|29756.6|29766.6|29726.6|29796.6|29756.6|29766.6|29726.6|41
1748952600000|2025-06-03 12:10:00|29764.7|29724.7|29736.6|29696.6|29766.6|29726.6|29731.6|29691.6|67
1748952900000|2025-06-03 12:15:00|29726.6|29686.6|29706.6|29666.6|29726.6|29686.6|29699.7|29659.7|70
1748953200000|2025-06-03 12:20:00|29699.7|29659.7|29716.7|29676.7|29716.7|29676.7|29696.7|29656.7|46
1748953500000|2025-06-03 12:25:00|29711.7|29671.7|29726.7|29686.7|29736.7|29696.7|29706.7|29666.7|142
1748953800000|2025-06-03 12:30:00|29716.7|29676.7|29746.7|29706.7|29746.7|29706.7|29716.7|29676.7|120
1748954100000|2025-06-03 12:35:00|29741.7|29701.7|29736.7|29696.7|29746.7|29706.7|29729.8|29689.8|68
1748954400000|2025-06-03 12:40:00|29731.7|29691.7|29721.7|29681.7|29736.7|29696.7|29719.8|29679.8|107
1748957400000|2025-06-03 13:30:00|29738.1|29698.1|29757|29717|29786.9|29746.9|29713.1|29673.1|1167
1748957700000|2025-06-03 13:35:00|29767|29727|29767|29727|29830.8|29790.8|29762|29722|969
1748958000000|2025-06-03 13:40:00|29760.1|29720.1|29688.2|29648.2|29767|29727|29683.2|29643.2|551
1748958300000|2025-06-03 13:45:00|29683.2|29643.2|29646.3|29606.3|29697|29657|29639.3|29599.3|440
1748958600000|2025-06-03 13:50:00|29643.2|29603.2|29599.4|29559.4|29643.2|29603.2|29589.4|29549.4|536
1748958900000|2025-06-03 13:55:00|29596.3|29556.3|29616.3|29576.3|29629.4|29589.4|29589.4|29549.4|413
1748959200000|2025-06-03 14:00:00|29619.4|29579.4|29669.4|29629.4|29703.2|29663.2|29616.3|29576.3|372
1748959500000|2025-06-03 14:05:00|29671.3|29631.3|29686.3|29646.3|29690.2|29650.2|29653.3|29613.3|403
1748959800000|2025-06-03 14:10:00|29683.3|29643.3|29661.4|29621.4|29683.3|29643.3|29643.3|29603.3|287
1748960100000|2025-06-03 14:15:00|29659.5|29619.5|29656.4|29616.4|29683.3|29643.3|29649.5|29609.5|518
1748960400000|2025-06-03 14:20:00|29659.5|29619.5|29609.5|29569.5|29659.5|29619.5|29603.3|29563.3|506
1748960700000|2025-06-03 14:25:00|29604.5|29564.5|29659.5|29619.5|29659.5|29619.5|29589.5|29549.5|444
1748961000000|2025-06-03 14:30:00|29661.4|29621.4|29689.5|29649.5|29709.5|29669.5|29653.3|29613.3|397
1748961300000|2025-06-03 14:35:00|29686.5|29646.5|29683.4|29643.4|29693.4|29653.4|29663.4|29623.4|430
1748961600000|2025-06-03 14:40:00|29693.4|29653.4|29693.4|29653.4|29727.2|29687.2|29683.4|29643.4|388
1748961900000|2025-06-03 14:45:00|29691.5|29651.5|29673.4|29633.4|29691.5|29651.5|29653.4|29613.4|171
1748962200000|2025-06-03 14:50:00|29676.5|29636.5|29683.5|29643.5|29699.6|29659.6|29673.4|29633.4|148
1748962500000|2025-06-03 14:55:00|29681.5|29641.5|29673.5|29633.5|29686.6|29646.6|29673.5|29633.5|348
1748962800000|2025-06-03 15:00:00|29663.5|29623.5|29663.5|29623.5|29673.5|29633.5|29643.5|29603.5|573
1748963100000|2025-06-03 15:05:00|29666.6|29626.6|29653.5|29613.5|29669.7|29629.7|29643.5|29603.5|159
1748963400000|2025-06-03 15:10:00|29655.4|29615.4|29640.4|29600.4|29663.5|29623.5|29637.4|29597.4|255
1748963700000|2025-06-03 15:15:00|29633.5|29593.5|29623.6|29583.6|29633.5|29593.5|29603.5|29563.5|262
1748964000000|2025-06-03 15:20:00|29620.5|29580.5|29613.6|29573.6|29626.6|29586.6|29603.6|29563.6|279
1748964300000|2025-06-03 15:25:00|29611.7|29571.7|29618.6|29578.6|29633.6|29593.6|29609.8|29569.8|194
1748964600000|2025-06-03 15:30:00|29623.6|29583.6|29599.8|29559.8|29631.7|29591.7|29589.8|29549.8|378
1748964900000|2025-06-03 15:35:00|29596.7|29556.7|29603.6|29563.6|29613.6|29573.6|29593.6|29553.6|210
1748965200000|2025-06-03 15:40:00|29599.8|29559.8|29613.7|29573.7|29613.7|29573.7|29593.7|29553.7|276
1748965500000|2025-06-03 15:45:00|29616.8|29576.8|29596.8|29556.8|29629.8|29589.8|29589.9|29549.9|305
1748965800000|2025-06-03 15:50:00|29593.7|29553.7|29603.7|29563.7|29603.7|29563.7|29593.7|29553.7|116
1748966100000|2025-06-03 15:55:00|29593.7|29553.7|29603.7|29563.7|29603.7|29563.7|29593.7|29553.7|418
1748966400000|2025-06-03 16:00:00|29610.6|29570.6|29633.7|29593.7|29633.7|29593.7|29600.6|29560.6|460
1748966700000|2025-06-03 16:05:00|29633.8|29593.8|29673.8|29633.8|29677.6|29637.6|29633.8|29593.8|204
1748967000000|2025-06-03 16:10:00|29677.6|29637.6|29687.6|29647.6|29700.7|29660.7|29657.6|29617.6|345
1748967300000|2025-06-03 16:15:00|29690.7|29650.7|29667.6|29627.6|29697.6|29657.6|29653.8|29613.8|467
1748967600000|2025-06-03 16:20:00|29670.7|29630.7|29685.7|29645.7|29690.7|29650.7|29653.8|29613.8|179
1748967900000|2025-06-03 16:25:00|29682.6|29642.6|29687.7|29647.7|29703.8|29663.8|29680.7|29640.7|235
1748968200000|2025-06-03 16:30:00|29690.8|29650.8|29702.7|29662.7|29707.7|29667.7|29690.8|29650.8|345
1748968500000|2025-06-03 16:35:00|29697.7|29657.7|29717.7|29677.7|29717.7|29677.7|29697.7|29657.7|132
1748968800000|2025-06-03 16:40:00|29707.7|29667.7|29707.7|29667.7|29707.7|29667.7|29687.7|29647.7|248
1748969100000|2025-06-03 16:45:00|29710.8|29670.8|29697.8|29657.8|29717.7|29677.7|29670.8|29630.8|168
1748969400000|2025-06-03 16:50:00|29700.9|29660.9|29714.7|29674.7|29731.6|29691.6|29700.9|29660.9|172
1748969700000|2025-06-03 16:55:00|29717.8|29677.8|29717.8|29677.8|29731.6|29691.6|29707.8|29667.8|321
1748970000000|2025-06-03 17:00:00|29727.8|29687.8|29717.8|29677.8|29731.6|29691.6|29711.6|29671.6|232
1748970300000|2025-06-03 17:05:00|29719.7|29679.7|29667.8|29627.8|29719.7|29679.7|29647.8|29607.8|198
1748970600000|2025-06-03 17:10:00|29671.6|29631.6|29681.7|29641.7|29694.7|29654.7|29671.6|29631.6|129
1748970900000|2025-06-03 17:15:00|29684.8|29644.8|29659.8|29619.8|29684.8|29644.8|29657.9|29617.9|320
1748971200000|2025-06-03 17:20:00|29664.8|29624.8|29657.9|29617.9|29684.8|29644.8|29657.9|29617.9|334
1748971500000|2025-06-03 17:25:00|29661|29621|29677.9|29637.9|29687.9|29647.9|29657.9|29617.9|298
1748971800000|2025-06-03 17:30:00|29687.9|29647.9|29647.9|29607.9|29687.9|29647.9|29647.9|29607.9|478
1748972100000|2025-06-03 17:35:00|29644.1|29604.1|29658|29618|29668|29628|29644.1|29604.1|271
1748972400000|2025-06-03 17:40:00|29651.1|29611.1|29651.1|29611.1|29664.2|29624.2|29648|29608|189
1748972700000|2025-06-03 17:45:00|29658|29618|29648|29608|29658|29618|29638|29598|326
1748973000000|2025-06-03 17:50:00|29641.1|29601.1|29658|29618|29658|29618|29638|29598|331
1748973300000|2025-06-03 17:55:00|29668|29628|29641.1|29601.1|29668|29628|29636.1|29596.1|405
1748973600000|2025-06-03 18:00:00|29638|29598|29670|29630|29676.1|29636.1|29638|29598|541
1748973900000|2025-06-03 18:05:00|29668.1|29628.1|29685|29645|29688.1|29648.1|29651.9|29611.9|658
1748974200000|2025-06-03 18:10:00|29681.9|29641.9|29678.1|29638.1|29688.1|29648.1|29670|29630|1199
1748974500000|2025-06-03 18:15:00|29681.9|29641.9|29671.9|29631.9|29681.9|29641.9|29655|29615|977
1748995200000|2025-06-04 00:00:00|29693.3|29653.3|29713.3|29673.3|29726.4|29686.4|29666.4|29626.4|361
1748995500000|2025-06-04 00:05:00|29711.4|29671.4|29683.3|29643.3|29713.3|29673.3|29683.3|29643.3|206
1748995800000|2025-06-04 00:10:00|29686.4|29646.4|29711.5|29671.5|29713.3|29673.3|29686.4|29646.4|22
1748996100000|2025-06-04 00:15:00|29709.6|29669.6|29703.4|29663.4|29709.6|29669.6|29703.4|29663.4|15
1748996400000|2025-06-04 00:20:00|29706.5|29666.5|29706.5|29666.5|29709.6|29669.6|29703.4|29663.4|0
1748996700000|2025-06-04 00:25:00|29703.4|29663.4|29703.4|29663.4|29709.6|29669.6|29703.4|29663.4|1
1748997000000|2025-06-04 00:30:00|29706.5|29666.5|29703.4|29663.4|29706.5|29666.5|29703.4|29663.4|13
1748997300000|2025-06-04 00:35:00|29701.5|29661.5|29703.4|29663.4|29703.4|29663.4|29693.4|29653.4|21
1748997600000|2025-06-04 00:40:00|29706.6|29666.6|29711.6|29671.6|29711.6|29671.6|29706.6|29666.6|38
1748997900000|2025-06-04 00:45:00|29713.5|29673.5|29703.5|29663.5|29713.5|29673.5|29703.5|29663.5|5
1748998200000|2025-06-04 00:50:00|29706.6|29666.6|29703.5|29663.5|29708.5|29668.5|29703.5|29663.5|0
1748998500000|2025-06-04 00:55:00|29708.5|29668.5|29721.6|29681.6|29721.6|29681.6|29703.5|29663.5|41
1748998800000|2025-06-04 01:00:00|29716.6|29676.6|29713.5|29673.5|29716.6|29676.6|29703.5|29663.5|7
1748999100000|2025-06-04 01:05:00|29716.7|29676.7|29733.6|29693.6|29733.6|29693.6|29716.7|29676.7|21
1748999400000|2025-06-04 01:10:00|29728.6|29688.6|29726.7|29686.7|29728.6|29688.6|29723.6|29683.6|1
1748999700000|2025-06-04 01:15:00|29723.6|29683.6|29726.7|29686.7|29731.7|29691.7|29723.6|29683.6|9
1749000000000|2025-06-04 01:20:00|29728.6|29688.6|29728.6|29688.6|29731.7|29691.7|29723.6|29683.6|3
1749000300000|2025-06-04 01:25:00|29723.6|29683.6|29716.8|29676.8|29729.9|29689.9|29716.8|29676.8|37
1749000600000|2025-06-04 01:30:00|29713.6|29673.6|29726.8|29686.8|29726.8|29686.8|29713.6|29673.6|11
1749000900000|2025-06-04 01:35:00|29723.7|29683.7|29721.8|29681.8|29723.7|29683.7|29719.9|29679.9|3
1749001200000|2025-06-04 01:40:00|29719.9|29679.9|29716.8|29676.8|29723.7|29683.7|29713.7|29673.7|35
1749001500000|2025-06-04 01:45:00|29713.7|29673.7|29703.7|29663.7|29713.7|29673.7|29703.7|29663.7|5
1749001800000|2025-06-04 01:50:00|||||||||3
1749002100000|2025-06-04 01:55:00|29693.7|29653.7|29706.9|29666.9|29710|29670|29693.7|29653.7|9
1749002400000|2025-06-04 02:00:00|29710|29670|29720|29680|29720|29680|29703.8|29663.8|10
1749002700000|2025-06-04 02:05:00|29716.9|29676.9|29713.8|29673.8|29716.9|29676.9|29713.8|29673.8|1
1749003000000|2025-06-04 02:10:00|29716.9|29676.9|29711.9|29671.9|29716.9|29676.9|29710.1|29670.1|4
1749003300000|2025-06-04 02:15:00|29710.1|29670.1|29713.8|29673.8|29716.9|29676.9|29710.1|29670.1|9
1749003600000|2025-06-04 02:20:00|29713.9|29673.9|29722|29682|29722|29682|29713.9|29673.9|1
1749003900000|2025-06-04 02:25:00|29723.9|29683.9|29713.9|29673.9|29727|29687|29713.9|29673.9|58
1749004200000|2025-06-04 02:30:00|29717|29677|29723.9|29683.9|29723.9|29683.9|29713.9|29673.9|0
1749004800000|2025-06-04 02:40:00|29733.9|29693.9|29733.9|29693.9|29733.9|29693.9|29733.9|29693.9|7
1749005100000|2025-06-04 02:45:00|29727.1|29687.1|29724|29684|29727.1|29687.1|29723.9|29683.9|24
1749005400000|2025-06-04 02:50:00|||||||||5
1749005700000|2025-06-04 02:55:00|||||||||1
1749006000000|2025-06-04 03:00:00|29717.1|29677.1|29714|29674|29717.1|29677.1|29714|29674|4
1749006300000|2025-06-04 03:05:00|29707.1|29667.1|29714|29674|29714|29674|29704|29664|7
1749006600000|2025-06-04 03:10:00|29709|29669|29709.1|29669.1|29714|29674|29709|29669|1
1749006900000|2025-06-04 03:15:00|29707.2|29667.2|29704.1|29664.1|29707.2|29667.2|29704.1|29664.1|0
1749007200000|2025-06-04 03:20:00|29707.2|29667.2|29719.1|29679.1|29719.1|29679.1|29707.2|29667.2|4
1749007500000|2025-06-04 03:25:00|29717.2|29677.2|29709.1|29669.1|29719.1|29679.1|29704.1|29664.1|13
1749007800000|2025-06-04 03:30:00|||||||||6
1749008100000|2025-06-04 03:35:00|29709.2|29669.2|29709.2|29669.2|29709.2|29669.2|29709.2|29669.2|0
1749008400000|2025-06-04 03:40:00|29712.3|29672.3|29714.2|29674.2|29714.2|29674.2|29712.3|29672.3|0
1749009600000|2025-06-04 04:00:00|29717.4|29677.4|29720.5|29680.5|29720.5|29680.5|29714.2|29674.2|17
1749009900000|2025-06-04 04:05:00|29717.4|29677.4|29734.3|29694.3|29734.3|29694.3|29717.4|29677.4|6
1749010200000|2025-06-04 04:10:00|29732.4|29692.4|29724.3|29684.3|29732.4|29692.4|29724.3|29684.3|5
1749010500000|2025-06-04 04:15:00|29719.3|29679.3|29724.3|29684.3|29724.3|29684.3|29719.3|29679.3|2
1749011100000|2025-06-04 04:25:00|29724.4|29684.4|29724.4|29684.4|29724.4|29684.4|29724.4|29684.4|0
1749011400000|2025-06-04 04:30:00|||||||||1
1749011700000|2025-06-04 04:35:00|29719.4|29679.4|29724.4|29684.4|29724.4|29684.4|29719.4|29679.4|2
1749012000000|2025-06-04 04:40:00|29714.4|29674.4|29714.4|29674.4|29714.4|29674.4|29714.4|29674.4|1
1749012600000|2025-06-04 04:50:00|29707.6|29667.6|29700.7|29660.7|29707.6|29667.6|29700.7|29660.7|14
1749012900000|2025-06-04 04:55:00|29702.6|29662.6|29702.6|29662.6|29702.6|29662.6|29694.5|29654.5|16
1749013200000|2025-06-04 05:00:00|29697.6|29657.6|29692.6|29652.6|29697.6|29657.6|29692.6|29652.6|11
1749013500000|2025-06-04 05:05:00|29694.5|29654.5|29694.5|29654.5|29694.5|29654.5|29692.6|29652.6|0
1749014100000|2025-06-04 05:15:00|29694.6|29654.6|29694.6|29654.6|29694.6|29654.6|29694.6|29654.6|0
1749014400000|2025-06-04 05:20:00|||||||||1
1749014700000|2025-06-04 05:25:00|29702.7|29662.7|29707.7|29667.7|29712.7|29672.7|29697.7|29657.7|12
1749015000000|2025-06-04 05:30:00|29704.6|29664.6|29684.6|29644.6|29704.6|29664.6|29684.6|29644.6|53
1749015300000|2025-06-04 05:35:00|29694.6|29654.6|29684.6|29644.6|29694.6|29654.6|29684.6|29644.6|23
1749015600000|2025-06-04 05:40:00|29677.8|29637.8|29687.8|29647.8|29690.9|29650.9|29674.6|29634.6|46
1749015900000|2025-06-04 05:45:00|29684.7|29644.7|29684.7|29644.7|29684.7|29644.7|29684.7|29644.7|0
1749016200000|2025-06-04 05:50:00|29687.8|29647.8|29692.8|29652.8|29692.8|29652.8|29684.7|29644.7|2
1749016500000|2025-06-04 05:55:00|29689.7|29649.7|29684.7|29644.7|29689.7|29649.7|29682.8|29642.8|1
1749016800000|2025-06-04 06:00:00|29687.9|29647.9|29692.9|29652.9|29692.9|29652.9|29682.9|29642.9|10
1749017100000|2025-06-04 06:05:00|29694.7|29654.7|29694.8|29654.8|29694.8|29654.8|29687.9|29647.9|9
1749017400000|2025-06-04 06:10:00|||||||||1
1749017700000|2025-06-04 06:15:00|29697.9|29657.9|29687.9|29647.9|29714.8|29674.8|29684.8|29644.8|42
1749018000000|2025-06-04 06:20:00|29684.8|29644.8|29688|29648|29691.1|29651.1|29684.8|29644.8|0
1749018300000|2025-06-04 06:25:00|29684.8|29644.8|29693|29653|29693|29653|29683|29643|17
1749018600000|2025-06-04 06:30:00|29694.8|29654.8|29691.1|29651.1|29694.8|29654.8|29684.8|29644.8|10
1749018900000|2025-06-04 06:35:00|29691.2|29651.2|29691.2|29651.2|29691.2|29651.2|29691.2|29651.2|0
1749019200000|2025-06-04 06:40:00|||||||||1
1749019500000|2025-06-04 06:45:00|||||||||2
1749019800000|2025-06-04 06:50:00|29694.9|29654.9|29693.1|29653.1|29694.9|29654.9|29693.1|29653.1|7
1749020100000|2025-06-04 06:55:00|29694.9|29654.9|29705|29665|29711.2|29671.2|29693.1|29653.1|29
1749020400000|2025-06-04 07:00:00|29703.1|29663.1|29718.1|29678.1|29718.1|29678.1|29701.2|29661.2|51
1749020700000|2025-06-04 07:05:00|29721.3|29681.3|29733.1|29693.1|29735|29695|29718.1|29678.1|197
1749021000000|2025-06-04 07:10:00|29731.3|29691.3|29728.2|29688.2|29733.1|29693.1|29725|29685|44
1749021300000|2025-06-04 07:15:00|29731.3|29691.3|29735|29695|29735|29695|29725|29685|20
1749021600000|2025-06-04 07:20:00|29731.3|29691.3|29725|29685|29731.3|29691.3|29725|29685|6
1749021900000|2025-06-04 07:25:00|29725.1|29685.1|29735.1|29695.1|29735.1|29695.1|29725.1|29685.1|45
1749022200000|2025-06-04 07:30:00|29741.4|29701.4|29745.1|29705.1|29745.1|29705.1|29738.2|29698.2|87
1749022500000|2025-06-04 07:35:00|29755.1|29715.1|29755.1|29715.1|29761.4|29721.4|29745.1|29705.1|35
1749022800000|2025-06-04 07:40:00|29758.3|29718.3|29745.1|29705.1|29758.3|29718.3|29741.4|29701.4|27
1749023100000|2025-06-04 07:45:00|29735.1|29695.1|29738.3|29698.3|29741.4|29701.4|29735.1|29695.1|21
1749023400000|2025-06-04 07:50:00|29735.1|29695.1|29738.3|29698.3|29743.3|29703.3|29735.1|29695.1|11
1749023700000|2025-06-04 07:55:00|29735.2|29695.2|29738.3|29698.3|29738.3|29698.3|29735.2|29695.2|39
1749024000000|2025-06-04 08:00:00|29735.2|29695.2|29735.2|29695.2|29745.2|29705.2|29728.3|29688.3|50
1749024300000|2025-06-04 08:05:00|29731.5|29691.5|29735.2|29695.2|29735.2|29695.2|29728.4|29688.4|20
1749024600000|2025-06-04 08:10:00|29738.4|29698.4|29735.2|29695.2|29738.4|29698.4|29735.2|29695.2|4
1749024900000|2025-06-04 08:15:00|29738.4|29698.4|29745.3|29705.3|29745.3|29705.3|29735.2|29695.2|23
1749025200000|2025-06-04 08:20:00|29748.4|29708.4|29755.3|29715.3|29755.3|29715.3|29745.3|29705.3|27
1749025500000|2025-06-04 08:25:00|29758.4|29718.4|29761.6|29721.6|29761.6|29721.6|29755.3|29715.3|1
1749025800000|2025-06-04 08:30:00|29765.3|29725.3|29768.5|29728.5|29771.6|29731.6|29765.3|29725.3|26
1749026100000|2025-06-04 08:35:00|29771.6|29731.6|29768.5|29728.5|29771.6|29731.6|29765.3|29725.3|18
1749026400000|2025-06-04 08:40:00|29765.3|29725.3|29771.7|29731.7|29771.7|29731.7|29765.3|29725.3|20
1749026700000|2025-06-04 08:45:00|29768.5|29728.5|29783.5|29743.5|29785.4|29745.4|29768.5|29728.5|146
1749027000000|2025-06-04 08:50:00|29778.5|29738.5|29775.4|29735.4|29783.5|29743.5|29775.4|29735.4|4
1749027300000|2025-06-04 08:55:00|29785.4|29745.4|29778.6|29738.6|29785.4|29745.4|29775.4|29735.4|12
1749027600000|2025-06-04 09:00:00|29775.4|29735.4|29770.4|29730.4|29785.4|29745.4|29765.4|29725.4|43
1749027900000|2025-06-04 09:05:00|29765.4|29725.4|29765.5|29725.5|29770.5|29730.5|29765.4|29725.4|2
1749028200000|2025-06-04 09:10:00|29770.5|29730.5|29768.6|29728.6|29773.6|29733.6|29765.5|29725.5|2
1749028500000|2025-06-04 09:15:00|29765.5|29725.5|29785.5|29745.5|29785.5|29745.5|29765.5|29725.5|38
1749028800000|2025-06-04 09:20:00|||||||||8
1749029100000|2025-06-04 09:25:00|||||||||13
1749029400000|2025-06-04 09:30:00|29785.6|29745.6|29785.6|29745.6|29785.6|29745.6|29785.6|29745.6|8
1749029700000|2025-06-04 09:35:00|29781.9|29741.9|29775.6|29735.6|29781.9|29741.9|29755.6|29715.6|53
1749030000000|2025-06-04 09:40:00|29770.6|29730.6|29775.6|29735.6|29775.6|29735.6|29765.6|29725.6|15
1749030300000|2025-06-04 09:45:00|29765.6|29725.6|29775.6|29735.6|29775.6|29735.6|29765.6|29725.6|8
1749030600000|2025-06-04 09:50:00|29770.6|29730.6|29785.6|29745.6|29785.6|29745.6|29768.8|29728.8|45
1749030900000|2025-06-04 09:55:00|29785.7|29745.7|29780.7|29740.7|29785.7|29745.7|29765.7|29725.7|18
1749031200000|2025-06-04 10:00:00|29783.8|29743.8|29775.7|29735.7|29785.7|29745.7|29775.7|29735.7|27
1749031500000|2025-06-04 10:05:00|29778.8|29738.8|29775.7|29735.7|29778.9|29738.9|29775.7|29735.7|0
1749031800000|2025-06-04 10:10:00|29778.9|29738.9|29778.9|29738.9|29783.9|29743.9|29775.7|29735.7|49
1749032100000|2025-06-04 10:15:00|29783.9|29743.9|29785.7|29745.7|29792|29752|29783.9|29743.9|168
1749032400000|2025-06-04 10:20:00|29785.8|29745.8|29785.8|29745.8|29792.1|29752.1|29775.8|29735.8|24
1749032700000|2025-06-04 10:25:00|29792.1|29752.1|29785.8|29745.8|29792.1|29752.1|29785.8|29745.8|20
1749033000000|2025-06-04 10:30:00|29783.9|29743.9|29784|29744|29785.8|29745.8|29782.1|29742.1|18
1749033300000|2025-06-04 10:35:00|29785.8|29745.8|29805.8|29765.8|29805.8|29765.8|29785.8|29745.8|21
1749033600000|2025-06-04 10:40:00|29809|29769|29805.8|29765.8|29812.1|29772.1|29805.8|29765.8|36
1749033900000|2025-06-04 10:45:00|29805.9|29765.9|29805.9|29765.9|29805.9|29765.9|29805.9|29765.9|33
1749034200000|2025-06-04 10:50:00|29809|29769|29795.9|29755.9|29809|29769|29795.9|29755.9|62
1749034500000|2025-06-04 10:55:00|29799|29759|29799.1|29759.1|29815.9|29775.9|29795.9|29755.9|101
1749034800000|2025-06-04 11:00:00|29805.9|29765.9|29815.9|29775.9|29815.9|29775.9|29805.9|29765.9|299
1749035100000|2025-06-04 11:05:00|29819.1|29779.1|29815.9|29775.9|29822.3|29782.3|29815.9|29775.9|17
1749035400000|2025-06-04 11:10:00|29805.9|29765.9|29816|29776|29819.1|29779.1|29805.9|29765.9|35
1749035700000|2025-06-04 11:15:00|29819.1|29779.1|29816|29776|29822.3|29782.3|29816|29776|31
1749036000000|2025-06-04 11:20:00|29814.1|29774.1|29816|29776|29819.2|29779.2|29814.1|29774.1|20
1749036300000|2025-06-04 11:25:00|29819.2|29779.2|29816|29776|29822.3|29782.3|29816|29776|39
1749036600000|2025-06-04 11:30:00|29826|29786|29836|29796|29836|29796|29826|29786|144
1749036900000|2025-06-04 11:35:00|29836.1|29796.1|29866.1|29826.1|29876.1|29836.1|29836.1|29796.1|634
1749037200000|2025-06-04 11:40:00|29874.2|29834.2|29829.2|29789.2|29874.2|29834.2|29822.4|29782.4|180
1749037500000|2025-06-04 11:45:00|29832.4|29792.4|29812.4|29772.4|29832.4|29792.4|29812.4|29772.4|63
1749037800000|2025-06-04 11:50:00|29814.3|29774.3|29782.4|29742.4|29819.3|29779.3|29772.4|29732.4|88
1749038100000|2025-06-04 11:55:00|29787.4|29747.4|29782.5|29742.5|29797.5|29757.5|29782.5|29742.5|56
1749038400000|2025-06-04 12:00:00|29779.3|29739.3|29779.3|29739.3|29792.5|29752.5|29776.2|29736.2|55
1749038700000|2025-06-04 12:05:00|29777.5|29737.5|29806.2|29766.2|29806.2|29766.2|29772.5|29732.5|113
1749039000000|2025-06-04 12:10:00|29809.3|29769.3|29796.2|29756.2|29812.5|29772.5|29794.4|29754.4|51
1749039300000|2025-06-04 12:15:00|29799.4|29759.4|29806.2|29766.2|29806.2|29766.2|29796.2|29756.2|66
1749039600000|2025-06-04 12:20:00|29809.4|29769.4|29806.2|29766.2|29816.2|29776.2|29806.2|29766.2|49
1749039900000|2025-06-04 12:25:00|29809.4|29769.4|29836.3|29796.3|29836.3|29796.3|29806.3|29766.3|148
1749040200000|2025-06-04 12:30:00|29846.3|29806.3|29866.3|29826.3|29866.3|29826.3|29846.3|29806.3|134
1749040500000|2025-06-04 12:35:00|29870|29830|29886.3|29846.3|29886.3|29846.3|29870|29830|105
1749040800000|2025-06-04 12:40:00|29876.3|29836.3|29861.3|29821.3|29886.3|29846.3|29856.3|29816.3|143
1749043800000|2025-06-04 13:30:00|29876.5|29836.5|29930.2|29890.2|29950.2|29910.2|29837.8|29797.8|1525
1749044100000|2025-06-04 13:35:00|29940.2|29900.2|29970.2|29930.2|29980.2|29940.2|29900.2|29860.2|888
1749044400000|2025-06-04 13:40:00|29972|29932|29950.2|29910.2|29986.6|29946.6|29950.2|29910.2|1124
1749044700000|2025-06-04 13:45:00|29948.4|29908.4|29933.4|29893.4|29950.2|29910.2|29896.6|29856.6|938
1749045000000|2025-06-04 13:50:00|29940.3|29900.3|29970.3|29930.3|29970.3|29930.3|29928.4|29888.4|608
1749045300000|2025-06-04 13:55:00|29960.3|29920.3|29976.6|29936.6|29990.3|29950.3|29960.3|29920.3|623
1749045600000|2025-06-04 14:00:00|29978.5|29938.5|29964|29924|29990.3|29950.3|29950.3|29910.3|891
1749045900000|2025-06-04 14:05:00|29970.3|29930.3|29990.3|29950.3|29990.3|29950.3|29964|29924|551
1749046200000|2025-06-04 14:10:00|29980.3|29940.3|29988.5|29948.5|29990.3|29950.3|29970.3|29930.3|617
1749046500000|2025-06-04 14:15:00|29990.3|29950.3|29940.4|29900.4|29990.4|29950.4|29936.7|29896.7|565
1749046800000|2025-06-04 14:20:00|29930.4|29890.4|29965.4|29925.4|29980.4|29940.4|29920.4|29880.4|655
1749047100000|2025-06-04 14:25:00|29967.2|29927.2|29980.4|29940.4|29986.7|29946.7|29960.4|29920.4|933
1749047400000|2025-06-04 14:30:00|29983.6|29943.6|30004.1|29964.1|30014.1|29974.1|29970.4|29930.4|945
1749047700000|2025-06-04 14:35:00|30007.3|29967.3|30004.1|29964.1|30014.1|29974.1|29994.1|29954.1|512
1749048000000|2025-06-04 14:40:00|29999.1|29959.1|29970.5|29930.5|30010.4|29970.4|29960.5|29920.5|636
1749048300000|2025-06-04 14:45:00|29967.3|29927.3|30014.1|29974.1|30014.1|29974.1|29960.5|29920.5|442
1749048600000|2025-06-04 14:50:00|30017.3|29977.3|29980.5|29940.5|30024.1|29984.1|29974.2|29934.2|536
1749048900000|2025-06-04 14:55:00|29982.3|29942.3|30020.5|29980.5|30020.5|29980.5|29977.3|29937.3|480
1749049200000|2025-06-04 15:00:00|30022.4|29982.4|30017.4|29977.4|30030.5|29990.5|30004.2|29964.2|344
1749049500000|2025-06-04 15:05:00|30014.2|29974.2|29984.2|29944.2|30024.2|29984.2|29984.2|29944.2|592
1749049800000|2025-06-04 15:10:00|29987.4|29947.4|29967.4|29927.4|29994.2|29954.2|29964.2|29924.2|366
1749050100000|2025-06-04 15:15:00|29969.2|29929.2|29930.6|29890.6|29974.2|29934.2|29920.6|29880.6|808
1749050400000|2025-06-04 15:20:00|29932.4|29892.4|29964.3|29924.3|29974.3|29934.3|29932.4|29892.4|753
1749050700000|2025-06-04 15:25:00|29960.6|29920.6|29974.3|29934.3|29984.3|29944.3|29957.5|29917.5|291
1749051000000|2025-06-04 15:30:00|29984.3|29944.3|30014.3|29974.3|30014.3|29974.3|29984.3|29944.3|460
1749051300000|2025-06-04 15:35:00|30017.5|29977.5|30024.3|29984.3|30024.3|29984.3|30004.3|29964.3|261
1749051600000|2025-06-04 15:40:00|30020.7|29980.7|30014.4|29974.4|30027.5|29987.5|30010.7|29970.7|202
1749051900000|2025-06-04 15:45:00|30024.4|29984.4|30054.4|30014.4|30054.4|30014.4|30024.4|29984.4|497
1749052200000|2025-06-04 15:50:00|30050.7|30010.7|30064.4|30024.4|30074.4|30034.4|30047.5|30007.5|417
1749052500000|2025-06-04 15:55:00|30067.6|30027.6|30074.4|30034.4|30084.4|30044.4|30064.4|30024.4|341
1749052800000|2025-06-04 16:00:00|30084.4|30044.4|30077.6|30037.6|30094.4|30054.4|30074.4|30034.4|611
1749053100000|2025-06-04 16:05:00|30074.4|30034.4|30067.6|30027.6|30080.8|30040.8|30064.4|30024.4|265
1749053400000|2025-06-04 16:10:00|30070.8|30030.8|30057.6|30017.6|30072.6|30032.6|30044.5|30004.5|283
1749053700000|2025-06-04 16:15:00|30054.5|30014.5|30084.5|30044.5|30084.5|30044.5|30054.5|30014.5|292
1749054000000|2025-06-04 16:20:00|30082.7|30042.7|30094.5|30054.5|30114.5|30074.5|30074.5|30034.5|281
1749054300000|2025-06-04 16:25:00|30100.9|30060.9|30104.5|30064.5|30104.5|30064.5|30094.5|30054.5|315
1749054600000|2025-06-04 16:30:00|30094.5|30054.5|30084.5|30044.5|30104.5|30064.5|30084.5|30044.5|241
1749054900000|2025-06-04 16:35:00|30080.9|30040.9|30054.6|30014.6|30084.5|30044.5|30054.6|30014.6|303
1749055200000|2025-06-04 16:40:00|30050.9|30010.9|30050.9|30010.9|30057.7|30017.7|30034.6|29994.6|409
1749055500000|2025-06-04 16:45:00|30047.8|30007.8|30074.6|30034.6|30074.6|30034.6|30047.8|30007.8|148
1749055800000|2025-06-04 16:50:00|30077.8|30037.8|30074.6|30034.6|30084.6|30044.6|30071|30031|257
1749056100000|2025-06-04 16:55:00|30084.6|30044.6|30017.8|29977.8|30084.6|30044.6|30014.6|29974.6|704
1749056400000|2025-06-04 17:00:00|30014.6|29974.6|29997.8|29957.8|30022.8|29982.8|29991|29951|220
1749056700000|2025-06-04 17:05:00|30001|29961|30001|29961|30014.7|29974.7|29997.8|29957.8|137
1749057000000|2025-06-04 17:10:00|29997.9|29957.9|30014.7|29974.7|30014.7|29974.7|29994.7|29954.7|65
1749057300000|2025-06-04 17:15:00|30017.9|29977.9|29994.7|29954.7|30024.7|29984.7|29992.9|29952.9|245
1749057600000|2025-06-04 17:20:00|30004.7|29964.7|29972.9|29932.9|30004.7|29964.7|29967.9|29927.9|409
1749057900000|2025-06-04 17:25:00|29971.1|29931.1|29982.9|29942.9|29994.7|29954.7|29961.1|29921.1|668
1749058200000|2025-06-04 17:30:00|29984.7|29944.7|29937.9|29897.9|29991.1|29951.1|29932.9|29892.9|611
1749058500000|2025-06-04 17:35:00|29941.1|29901.1|29951.1|29911.1|29951.1|29911.1|29931.1|29891.1|731
1749058800000|2025-06-04 17:40:00|29957.5|29917.5|29951.2|29911.2|29961.2|29921.2|29949.3|29909.3|199
1749059100000|2025-06-04 17:45:00|29947.5|29907.5|29951.2|29911.2|29957.5|29917.5|29931.2|29891.2|169
1749059400000|2025-06-04 17:50:00|29954.4|29914.4|29927.6|29887.6|29954.4|29914.4|29917.6|29877.6|397
1749059700000|2025-06-04 17:55:00|29924.4|29884.4|29917.6|29877.6|29941.2|29901.2|29907.6|29867.6|374
1749060000000|2025-06-04 18:00:00|29921.2|29881.2|29929.4|29889.4|29951.2|29911.2|29911.2|29871.2|633
1749060300000|2025-06-04 18:05:00|29927.6|29887.6|29931.3|29891.3|29937.6|29897.6|29921.2|29881.2|604
1749060600000|2025-06-04 18:10:00|29941.3|29901.3|29951.3|29911.3|29961.3|29921.3|29897.6|29857.6|3091
1749060900000|2025-06-04 18:15:00|29941.3|29901.3|29924.5|29884.5|29959.5|29919.5|29909.5|29869.5|1374
1749081600000|2025-06-05 00:00:00|29945.8|29905.8|29910.8|29870.8|29965.8|29925.8|29910.8|29870.8|175
1749081900000|2025-06-05 00:05:00|29909|29869|29912.7|29872.7|29915.8|29875.8|29902.6|29862.6|38
1749082200000|2025-06-05 00:10:00|29910.9|29870.9|29919.1|29879.1|29922.7|29882.7|29910.9|29870.9|35
1749082500000|2025-06-05 00:15:00|29920.9|29880.9|29932.7|29892.7|29932.7|29892.7|29915.9|29875.9|12
1749082800000|2025-06-05 00:20:00|||||||||6
1749083100000|2025-06-05 00:25:00|29939.1|29899.1|29942.7|29902.7|29945.9|29905.9|29937.7|29897.7|27
1749083400000|2025-06-05 00:30:00|29935.9|29895.9|29942.7|29902.7|29942.7|29902.7|29932.7|29892.7|21
1749083700000|2025-06-05 00:35:00|29951|29911|29952.8|29912.8|29952.8|29912.8|29946|29906|6
1749084000000|2025-06-05 00:40:00|29951|29911|29952.8|29912.8|29952.8|29912.8|29951|29911|5
1749084300000|2025-06-05 00:45:00|29956|29916|29956|29916|29956|29916|29952.8|29912.8|18
1749084600000|2025-06-05 00:50:00|29952.8|29912.8|29952.8|29912.8|29956|29916|29952.8|29912.8|2
1749084900000|2025-06-05 00:55:00|29956|29916|29962.8|29922.8|29962.8|29922.8|29952.8|29912.8|7
1749085200000|2025-06-05 01:00:00|29961.1|29921.1|29962.9|29922.9|29962.9|29922.9|29952.8|29912.8|15
1749085500000|2025-06-05 01:05:00|29972.9|29932.9|29972.9|29932.9|29976.1|29936.1|29972.9|29932.9|29
1749085800000|2025-06-05 01:10:00|29976.1|29936.1|29982.9|29942.9|29982.9|29942.9|29976.1|29936.1|5
1749086100000|2025-06-05 01:15:00|29981.1|29941.1|29982.9|29942.9|29989.3|29949.3|29972.9|29932.9|5
1749086400000|2025-06-05 01:20:00|29986.1|29946.1|29986.1|29946.1|29989.3|29949.3|29981.1|29941.1|8
1749086700000|2025-06-05 01:25:00|29982.9|29942.9|29983|29943|29986.2|29946.2|29981.2|29941.2|5
1749087000000|2025-06-05 01:30:00|29981.2|29941.2|29981.2|29941.2|29983|29943|29976.2|29936.2|10
1749087300000|2025-06-05 01:35:00|29979.4|29939.4|29976.2|29936.2|29981.2|29941.2|29973|29933|13
1749087600000|2025-06-05 01:40:00|29973|29933|29956.2|29916.2|29973|29933|29953|29913|56
1749087900000|2025-06-05 01:45:00|29953|29913|29961.2|29921.2|29969.4|29929.4|29953|29913|7
1749088200000|2025-06-05 01:50:00|29963|29923|29961.3|29921.3|29969.5|29929.5|29961.2|29921.2|14
1749088500000|2025-06-05 01:55:00|29959.5|29919.5|29956.3|29916.3|29959.5|29919.5|29956.3|29916.3|4
1749088800000|2025-06-05 02:00:00|29953.1|29913.1|29963.1|29923.1|29969.5|29929.5|29953.1|29913.1|12
1749089100000|2025-06-05 02:05:00|29966.3|29926.3|29954.5|29914.5|29969.5|29929.5|29949.5|29909.5|966
1749089400000|2025-06-05 02:10:00|29956.3|29916.3|29959.6|29919.6|29959.6|29919.6|29954.5|29914.5|7
1749089700000|2025-06-05 02:15:00|29956.4|29916.4|29956.4|29916.4|29956.4|29916.4|29956.4|29916.4|31
1749090000000|2025-06-05 02:20:00|29953.2|29913.2|29959.6|29919.6|29959.6|29919.6|29953.2|29913.2|5
1749090300000|2025-06-05 02:25:00|||||||||7
1749090600000|2025-06-05 02:30:00|29969.6|29929.6|29959.6|29919.6|29971.4|29931.4|29959.6|29919.6|28
1749090900000|2025-06-05 02:35:00|29961.4|29921.4|29966.4|29926.4|29969.6|29929.6|29959.6|29919.6|8
1749091200000|2025-06-05 02:40:00|29969.7|29929.7|29963.3|29923.3|29969.7|29929.7|29963.2|29923.2|103
1749091500000|2025-06-05 02:45:00|29961.5|29921.5|29969.7|29929.7|29969.7|29929.7|29959.7|29919.7|7
1749091800000|2025-06-05 02:50:00|29966.5|29926.5|29969.7|29929.7|29969.7|29929.7|29963.3|29923.3|5
1749092100000|2025-06-05 02:55:00|29971.5|29931.5|29969.7|29929.7|29971.5|29931.5|29969.7|29929.7|8
1749092400000|2025-06-05 03:00:00|29966.5|29926.5|29969.8|29929.8|29969.8|29929.8|29963.3|29923.3|4
1749092700000|2025-06-05 03:05:00|29966.5|29926.5|29959.8|29919.8|29969.8|29929.8|29959.8|29919.8|16
1749093000000|2025-06-05 03:10:00|29961.6|29921.6|29956.6|29916.6|29964.8|29924.8|29956.6|29916.6|40
1749093300000|2025-06-05 03:15:00|29959.8|29919.8|29956.6|29916.6|29959.8|29919.8|29956.6|29916.6|4
1749093600000|2025-06-05 03:20:00|29959.8|29919.8|29959.8|29919.8|29959.8|29919.8|29956.6|29916.6|4
1749093900000|2025-06-05 03:25:00|29969.8|29929.8|29969.9|29929.9|29969.9|29929.9|29969.8|29929.8|21
1749094200000|2025-06-05 03:30:00|29966.6|29926.6|29959.9|29919.9|29966.6|29926.6|29959.9|29919.9|11
1749094500000|2025-06-05 03:35:00|29956.7|29916.7|29956.7|29916.7|29959.9|29919.9|29956.7|29916.7|5
1749094800000|2025-06-05 03:40:00|29959.9|29919.9|29959.9|29919.9|29959.9|29919.9|29959.9|29919.9|5
1749095100000|2025-06-05 03:45:00|||||||||18
1749095400000|2025-06-05 03:50:00|29956.7|29916.7|29960|29920|29960|29920|29953.5|29913.5|6
1749095700000|2025-06-05 03:55:00|||||||||8
1749096000000|2025-06-05 04:00:00|29956.8|29916.8|29956.8|29916.8|29960|29920|29956.8|29916.8|6
1749096300000|2025-06-05 04:05:00|29960|29920|29960|29920|29960|29920|29956.8|29916.8|4
1749096600000|2025-06-05 04:10:00|29956.8|29916.8|29960|29920|29960|29920|29956.8|29916.8|4
1749096900000|2025-06-05 04:15:00|29956.8|29916.8|29960|29920|29960|29920|29956.8|29916.8|6
1749097200000|2025-06-05 04:20:00|29960.1|29920.1|29960.1|29920.1|29960.1|29920.1|29960.1|29920.1|4
1749097500000|2025-06-05 04:25:00|29961.9|29921.9|29961.9|29921.9|29965.1|29925.1|29960.1|29920.1|48
1749097800000|2025-06-05 04:30:00|29965.1|29925.1|29950.1|29910.1|29965.1|29925.1|29950.1|29910.1|16
1749098100000|2025-06-05 04:35:00|29946.9|29906.9|29960.1|29920.1|29960.1|29920.1|29946.9|29906.9|6
1749098400000|2025-06-05 04:40:00|||||||||3
1749098700000|2025-06-05 04:45:00|29960.2|29920.2|29960.2|29920.2|29960.2|29920.2|29960.2|29920.2|5
1749099000000|2025-06-05 04:50:00|||||||||3
1749099300000|2025-06-05 04:55:00|||||||||5
1749099600000|2025-06-05 05:00:00|29963.4|29923.4|29960.2|29920.2|29963.4|29923.4|29960.2|29920.2|8
1749099900000|2025-06-05 05:05:00|||||||||3
1749100200000|2025-06-05 05:10:00|29960.3|29920.3|29952.1|29912.1|29960.3|29920.3|29952|29912|19
1749100500000|2025-06-05 05:15:00|29957.1|29917.1|29960.3|29920.3|29960.3|29920.3|29957.1|29917.1|6
1749100800000|2025-06-05 05:20:00|||||||||6
1749101100000|2025-06-05 05:25:00|||||||||4
1749101400000|2025-06-05 05:30:00|29950.3|29910.3|29947.1|29907.1|29950.3|29910.3|29943.9|29903.9|18
1749101700000|2025-06-05 05:35:00|29950.4|29910.4|29950.4|29910.4|29950.4|29910.4|29950.4|29910.4|4
1749102000000|2025-06-05 05:40:00|29947.2|29907.2|29950.4|29910.4|29950.4|29910.4|29943.9|29903.9|4
1749102300000|2025-06-05 05:45:00|29957.2|29917.2|29950.4|29910.4|29957.2|29917.2|29950.4|29910.4|9
1749102600000|2025-06-05 05:50:00|29944|29904|29950.4|29910.4|29950.4|29910.4|29944|29904|3
1749102900000|2025-06-05 05:55:00|29955.4|29915.4|29950.4|29910.4|29957.2|29917.2|29950.4|29910.4|15
1749103200000|2025-06-05 06:00:00|29950.5|29910.5|29950.5|29910.5|29950.5|29910.5|29950.5|29910.5|3
1749103500000|2025-06-05 06:05:00|29947.3|29907.3|29950.5|29910.5|29950.5|29910.5|29947.3|29907.3|4
1749103800000|2025-06-05 06:10:00|29940.5|29900.5|29930.5|29890.5|29940.5|29900.5|29930.5|29890.5|108
1749104100000|2025-06-05 06:15:00|29927.3|29887.3|29920.5|29880.5|29927.3|29887.3|29918.7|29878.7|30
1749104400000|2025-06-05 06:20:00|29923.8|29883.8|29928.8|29888.8|29930.5|29890.5|29923.8|29883.8|45
1749104700000|2025-06-05 06:25:00|29930.5|29890.5|29937|29897|29937|29897|29930.5|29890.5|10
1749105000000|2025-06-05 06:30:00|29930.6|29890.6|29930.6|29890.6|29930.6|29890.6|29927.4|29887.4|3
1749105300000|2025-06-05 06:35:00|29933.8|29893.8|29930.6|29890.6|29938.8|29898.8|29930.6|29890.6|28
1749105600000|2025-06-05 06:40:00|29933.8|29893.8|29940.6|29900.6|29947.1|29907.1|29933.8|29893.8|9
1749105900000|2025-06-05 06:45:00|29933.9|29893.9|29953.9|29913.9|29953.9|29913.9|29933.9|29893.9|42
1749106200000|2025-06-05 06:50:00|29958.9|29918.9|29950.7|29910.7|29960.6|29920.6|29940.7|29900.7|52
1749106500000|2025-06-05 06:55:00|29953.9|29913.9|29960.7|29920.7|29970.7|29930.7|29953.9|29913.9|35
1749106800000|2025-06-05 07:00:00|29957.5|29917.5|29960.7|29920.7|29987.5|29947.5|29957.5|29917.5|132
1749107100000|2025-06-05 07:05:00|29955.7|29915.7|29957.5|29917.5|29960.7|29920.7|29950.7|29910.7|46
1749107400000|2025-06-05 07:10:00|29965.7|29925.7|29980.7|29940.7|29990.7|29950.7|29965.7|29925.7|20
1749107700000|2025-06-05 07:15:00|29980.8|29940.8|29980.8|29940.8|29990.8|29950.8|29980.8|29940.8|34
1749108000000|2025-06-05 07:20:00|29977.6|29937.6|29977.6|29937.6|29980.8|29940.8|29975.8|29935.8|10
1749108300000|2025-06-05 07:25:00|29975.8|29935.8|29975.8|29935.8|29980.8|29940.8|29970.8|29930.8|43
1749108600000|2025-06-05 07:30:00|29977.6|29937.6|29977.6|29937.6|29980.8|29940.8|29972.6|29932.6|34
1749108900000|2025-06-05 07:35:00|29972.6|29932.6|29990.8|29950.8|29990.8|29950.8|29972.6|29932.6|8
1749109200000|2025-06-05 07:40:00|29985.8|29945.8|29990.9|29950.9|29990.9|29950.9|29985.8|29945.8|38
1749109500000|2025-06-05 07:45:00|30000.9|29960.9|29987.7|29947.7|30012.6|29972.6|29987.6|29947.6|52
1749109800000|2025-06-05 07:50:00|29984.4|29944.4|29984.5|29944.5|29987.7|29947.7|29984.4|29944.4|4
1749110100000|2025-06-05 07:55:00|29987.7|29947.7|29980.9|29940.9|29987.7|29947.7|29980.9|29940.9|20
1749110400000|2025-06-05 08:00:00|29984.5|29944.5|29987.7|29947.7|29990.9|29950.9|29984.5|29944.5|18
1749110700000|2025-06-05 08:05:00|29980.9|29940.9|29986|29946|29991|29951|29977.7|29937.7|46
1749111000000|2025-06-05 08:10:00|29984.2|29944.2|29976|29936|29984.2|29944.2|29971|29931|14
1749111300000|2025-06-05 08:15:00|29974.2|29934.2|29981|29941|29984.2|29944.2|29971|29931|19
1749111600000|2025-06-05 08:20:00|||||||||8
1749111900000|2025-06-05 08:25:00|29984.3|29944.3|29974.3|29934.3|29989.3|29949.3|29974.3|29934.3|33
1749112200000|2025-06-05 08:30:00|29971|29931|29976.1|29936.1|29976.1|29936.1|29966.1|29926.1|19
1749112500000|2025-06-05 08:35:00|29974.3|29934.3|29959.3|29919.3|29974.3|29934.3|29959.3|29919.3|50
1749112800000|2025-06-05 08:40:00|29961.1|29921.1|29957.6|29917.6|29964.3|29924.3|29957.5|29917.5|30
1749113100000|2025-06-05 08:45:00|29959.3|29919.3|29941.1|29901.1|29959.3|29919.3|29939.4|29899.4|41
1749113400000|2025-06-05 08:50:00|29934.4|29894.4|29937.6|29897.6|29937.6|29897.6|29929.4|29889.4|44
1749113700000|2025-06-05 08:55:00|29934.4|29894.4|29937.6|29897.6|29941.2|29901.2|29924.4|29884.4|93
1749114000000|2025-06-05 09:00:00|29941.2|29901.2|29921.2|29881.2|29947.6|29907.6|29921.2|29881.2|35
1749114300000|2025-06-05 09:05:00|29919.4|29879.4|29919.4|29879.4|29924.4|29884.4|29911.2|29871.2|40
1749114600000|2025-06-05 09:10:00|29921.2|29881.2|29907.7|29867.7|29927.7|29887.7|29907.7|29867.7|26
1749114900000|2025-06-05 09:15:00|29904.5|29864.5|29859.5|29819.5|29904.5|29864.5|29857.7|29817.7|445
1749115200000|2025-06-05 09:20:00|29861.2|29821.2|29857.7|29817.7|29867.7|29827.7|29857.7|29817.7|82
1749115500000|2025-06-05 09:25:00|29864.5|29824.5|29867.8|29827.8|29867.8|29827.8|29857.7|29817.7|54
1749115800000|2025-06-05 09:30:00|29877.8|29837.8|29864.5|29824.5|29877.8|29837.8|29864.5|29824.5|52
1749116100000|2025-06-05 09:35:00|29857.8|29817.8|29857.8|29817.8|29857.8|29817.8|29854.6|29814.6|51
1749116400000|2025-06-05 09:40:00|29859.6|29819.6|29857.8|29817.8|29861.3|29821.3|29857.8|29817.8|43
1749116700000|2025-06-05 09:45:00|29864.6|29824.6|29867.8|29827.8|29871.4|29831.4|29864.6|29824.6|78
1749117000000|2025-06-05 09:50:00|29864.6|29824.6|29854.6|29814.6|29864.6|29824.6|29851.4|29811.4|62
1749117300000|2025-06-05 09:55:00|29857.9|29817.9|29851.4|29811.4|29857.9|29817.9|29851.4|29811.4|121
1749117600000|2025-06-05 10:00:00|29857.9|29817.9|29857.9|29817.9|29864.7|29824.7|29854.6|29814.6|50
1749117900000|2025-06-05 10:05:00|29854.7|29814.7|29837.9|29797.9|29854.7|29814.7|29834.7|29794.7|94
1749118200000|2025-06-05 10:10:00|29834.7|29794.7|29837.9|29797.9|29844.7|29804.7|29834.7|29794.7|48
1749118500000|2025-06-05 10:15:00|29834.7|29794.7|29844.7|29804.7|29844.7|29804.7|29829.7|29789.7|64
1749118800000|2025-06-05 10:20:00|29848|29808|29844.7|29804.7|29848|29808|29841.5|29801.5|14
1749119100000|2025-06-05 10:25:00|29848|29808|29849.8|29809.8|29851.5|29811.5|29841.5|29801.5|66
1749119400000|2025-06-05 10:30:00|29851.5|29811.5|29871.5|29831.5|29878|29838|29849.8|29809.8|77
1749119700000|2025-06-05 10:35:00|29878|29838|29858|29818|29878|29838|29854.8|29814.8|44
1749120000000|2025-06-05 10:40:00|29854.8|29814.8|29861.6|29821.6|29864.8|29824.8|29854.8|29814.8|30
1749120300000|2025-06-05 10:45:00|29864.8|29824.8|29858.1|29818.1|29878.1|29838.1|29854.8|29814.8|90
1749120600000|2025-06-05 10:50:00|29854.9|29814.9|29858.1|29818.1|29858.1|29818.1|29848.1|29808.1|449
1749120900000|2025-06-05 10:55:00|29861.3|29821.3|29868.1|29828.1|29868.1|29828.1|29858.1|29818.1|67
1749121200000|2025-06-05 11:00:00|29871.4|29831.4|29868.1|29828.1|29874.6|29834.6|29868.1|29828.1|19
1749121500000|2025-06-05 11:05:00|29871.4|29831.4|29874.6|29834.6|29884.6|29844.6|29868.1|29828.1|59
1749121800000|2025-06-05 11:10:00|29871.4|29831.4|29858.2|29818.2|29874.7|29834.7|29858.2|29818.2|67
1749122100000|2025-06-05 11:15:00|29861.4|29821.4|29851.4|29811.4|29866.4|29826.4|29848.2|29808.2|24
1749122400000|2025-06-05 11:20:00|29854.7|29814.7|29846.5|29806.5|29856.4|29816.4|29838.2|29798.2|114
1749122700000|2025-06-05 11:25:00|29848.2|29808.2|29831.5|29791.5|29848.2|29808.2|29828.2|29788.2|49
1749123000000|2025-06-05 11:30:00|29834.7|29794.7|29834.7|29794.7|29838.3|29798.3|29831.5|29791.5|30
1749123300000|2025-06-05 11:35:00|29838.3|29798.3|29831.5|29791.5|29838.3|29798.3|29831.5|29791.5|31
1749123600000|2025-06-05 11:40:00|29834.8|29794.8|29831.5|29791.5|29836.5|29796.5|29824.8|29784.8|46
1749123900000|2025-06-05 11:45:00|29828.3|29788.3|29828.3|29788.3|29838.3|29798.3|29823.3|29783.3|29
1749124200000|2025-06-05 11:50:00|29826.6|29786.6|29836.6|29796.6|29838.3|29798.3|29821.6|29781.6|74
1749124500000|2025-06-05 11:55:00|29834.8|29794.8|29826.6|29786.6|29834.8|29794.8|29826.6|29786.6|59
1749124800000|2025-06-05 12:00:00|29824.8|29784.8|29814.9|29774.9|29826.6|29786.6|29814.9|29774.9|42
1749125100000|2025-06-05 12:05:00|29811.6|29771.6|29811.6|29771.6|29814.9|29774.9|29811.6|29771.6|43
1749125400000|2025-06-05 12:10:00|29814.9|29774.9|29846.7|29806.7|29846.7|29806.7|29811.6|29771.6|189
1749125700000|2025-06-05 12:15:00|29844.9|29804.9|29834.9|29794.9|29846.7|29806.7|29834.9|29794.9|139
1749126000000|2025-06-05 12:20:00|29848.4|29808.4|29868.5|29828.5|29871.7|29831.7|29844.9|29804.9|330
1749126300000|2025-06-05 12:25:00|29865|29825|29873.5|29833.5|29873.5|29833.5|29851.7|29811.7|176
1749126600000|2025-06-05 12:30:00|29875.2|29835.2|29898.5|29858.5|29898.5|29858.5|29863.5|29823.5|88
1749126900000|2025-06-05 12:35:00|29895.3|29855.3|29863.5|29823.5|29908.5|29868.5|29863.5|29823.5|109
1749127200000|2025-06-05 12:40:00|29858.5|29818.5|29858.5|29818.5|29873.5|29833.5|29853.5|29813.5|62
1749130200000|2025-06-05 13:30:00|29885.5|29845.5|29868.8|29828.8|29935.5|29895.5|29838.8|29798.8|1789
1749130500000|2025-06-05 13:35:00|29872|29832|29862|29822|29872|29832|29832|29792|959
1749130800000|2025-06-05 13:40:00|29852|29812|29795.3|29755.3|29855.3|29815.3|29795.3|29755.3|875
1749131100000|2025-06-05 13:45:00|29805.3|29765.3|29765.3|29725.3|29815.3|29775.3|29733.6|29693.6|2203
1749131400000|2025-06-05 13:50:00|29758.6|29718.6|29782.1|29742.1|29788.8|29748.8|29748.6|29708.6|750
1749131700000|2025-06-05 13:55:00|29785.3|29745.3|29775.4|29735.4|29792.1|29752.1|29755.3|29715.3|587
1749132000000|2025-06-05 14:00:00|29772.1|29732.1|29758.9|29718.9|29775.4|29735.4|29745.4|29705.4|804
1749132300000|2025-06-05 14:05:00|29765.4|29725.4|29755.4|29715.4|29767.1|29727.1|29745.4|29705.4|509
1749132600000|2025-06-05 14:10:00|29757.1|29717.1|29775.4|29735.4|29782.2|29742.2|29745.4|29705.4|488
1749132900000|2025-06-05 14:15:00|29777.2|29737.2|29838.9|29798.9|29838.9|29798.9|29775.4|29735.4|888
1749133200000|2025-06-05 14:20:00|29832.2|29792.2|29867.2|29827.2|29869|29829|29818.9|29778.9|361
1749133500000|2025-06-05 14:25:00|29869|29829|29845.5|29805.5|29879|29839|29835.5|29795.5|310
1749133800000|2025-06-05 14:30:00|29842.2|29802.2|29829|29789|29845.5|29805.5|29807.2|29767.2|340
1749134100000|2025-06-05 14:35:00|29832.3|29792.3|29855.5|29815.5|29855.5|29815.5|29815.5|29775.5|584
1749134400000|2025-06-05 14:40:00|29845.5|29805.5|29855.5|29815.5|29872.3|29832.3|29845.5|29805.5|404
1749134700000|2025-06-05 14:45:00|29849|29809|29902.3|29862.3|29919.1|29879.1|29835.6|29795.6|1105
1749135000000|2025-06-05 14:50:00|29905.6|29865.6|29899.1|29859.1|29909.1|29869.1|29879.1|29839.1|321
1749135300000|2025-06-05 14:55:00|29902.3|29862.3|29919.1|29879.1|29919.1|29879.1|29889.1|29849.1|320
1749135600000|2025-06-05 15:00:00|29915.6|29875.6|29869.1|29829.1|29919.1|29879.1|29865.6|29825.6|216
1749135900000|2025-06-05 15:05:00|29865.6|29825.6|29875.6|29835.6|29885.6|29845.6|29847.4|29807.4|391
1749136200000|2025-06-05 15:10:00|29872.4|29832.4|29909.2|29869.2|29912.4|29872.4|29872.4|29832.4|295
1749136500000|2025-06-05 15:15:00|29907.4|29867.4|29939.2|29899.2|29939.2|29899.2|29905.7|29865.7|294
1749136800000|2025-06-05 15:20:00|29945.7|29905.7|29929.2|29889.2|29945.7|29905.7|29909.2|29869.2|268
1749137100000|2025-06-05 15:25:00|29932.5|29892.5|29957.5|29917.5|29957.5|29917.5|29932.5|29892.5|335
1749137400000|2025-06-05 15:30:00|29959.2|29919.2|29969.2|29929.2|29979.2|29939.2|29959.2|29919.2|270
1749137700000|2025-06-05 15:35:00|29972.5|29932.5|29945.8|29905.8|29972.5|29932.5|29932.5|29892.5|425
1749138000000|2025-06-05 15:40:00|29939.3|29899.3|29945.8|29905.8|29965.8|29925.8|29929.3|29889.3|235
1749138300000|2025-06-05 15:45:00|29942.5|29902.5|29924.3|29884.3|29945.8|29905.8|29912.6|29872.6|340
1749138600000|2025-06-05 15:50:00|29922.6|29882.6|29909.3|29869.3|29929.3|29889.3|29905.8|29865.8|203
1749138900000|2025-06-05 15:55:00|29905.8|29865.8|29939.3|29899.3|29939.3|29899.3|29905.8|29865.8|316
1749139200000|2025-06-05 16:00:00|29942.6|29902.6|30006.1|29966.1|30009.4|29969.4|29942.6|29902.6|900
1749139500000|2025-06-05 16:05:00|30009.4|29969.4|30029.4|29989.4|30029.4|29989.4|29994.4|29954.4|385
1749139800000|2025-06-05 16:10:00|30022.6|29982.6|30017.7|29977.7|30029.4|29989.4|29999.4|29959.4|355
1749140100000|2025-06-05 16:15:00|30015.9|29975.9|30049.4|30009.4|30059.4|30019.4|29992.7|29952.7|768
1749140400000|2025-06-05 16:20:00|30045.9|30005.9|30089.5|30049.5|30092.9|30052.9|30045.9|30005.9|617
1749140700000|2025-06-05 16:25:00|30086.2|30046.2|30069.5|30029.5|30089.5|30049.5|30056.2|30016.2|261
1749141000000|2025-06-05 16:30:00|30073|30033|30099.5|30059.5|30099.5|30059.5|30069.5|30029.5|456
1749141300000|2025-06-05 16:35:00|30089.5|30049.5|30052.8|30012.8|30089.5|30049.5|30049.5|30009.5|659
1749141600000|2025-06-05 16:40:00|30056|30016|30056|30016|30059.5|30019.5|30039.5|29999.5|174
1749141900000|2025-06-05 16:45:00|30052.8|30012.8|30009.6|29969.6|30059.5|30019.5|30009.6|29969.6|346
1749142200000|2025-06-05 16:50:00|30012.8|29972.8|30019.6|29979.6|30022.8|29982.8|29999.6|29959.6|346
1749142500000|2025-06-05 16:55:00|30022.8|29982.8|30029.6|29989.6|30032.8|29992.8|30019.6|29979.6|206
1749142800000|2025-06-05 17:00:00|30032.9|29992.9|30079.6|30039.6|30079.6|30039.6|30032.9|29992.9|309
1749143100000|2025-06-05 17:05:00|30083.1|30043.1|30089.6|30049.6|30109.6|30069.6|30079.6|30039.6|553
1749143400000|2025-06-05 17:10:00|30092.9|30052.9|30136.4|30096.4|30136.4|30096.4|30092.9|30052.9|538
1749143700000|2025-06-05 17:15:00|30129.7|30089.7|30116.4|30076.4|30133.1|30093.1|30099.7|30059.7|609
1749144000000|2025-06-05 17:20:00|30113.2|30073.2|30129.7|30089.7|30139.7|30099.7|30109.7|30069.7|274
1749144300000|2025-06-05 17:25:00|30126.4|30086.4|30076.5|30036.5|30126.4|30086.4|30069.7|30029.7|803
1749144600000|2025-06-05 17:30:00|30069.7|30029.7|30028|29988|30069.7|30029.7|30018|29978|724
1749144900000|2025-06-05 17:35:00|30029.7|29989.7|30019.8|29979.8|30029.7|29989.7|29999.8|29959.8|364
1749145200000|2025-06-05 17:40:00|30029.8|29989.8|30023|29983|30033|29993|30016.3|29976.3|206
1749145500000|2025-06-05 17:45:00|30019.8|29979.8|30029.8|29989.8|30033.1|29993.1|30016.3|29976.3|282
1749145800000|2025-06-05 17:50:00|30033.1|29993.1|30009.8|29969.8|30033.1|29993.1|29986.3|29946.3|243
1749146100000|2025-06-05 17:55:00|30006.3|29966.3|30006.4|29966.4|30006.4|29966.4|29983.1|29943.1|432
1749146400000|2025-06-05 18:00:00|30008.1|29968.1|29996.4|29956.4|30016.4|29976.4|29986.4|29946.4|504
1749146700000|2025-06-05 18:05:00|30006.4|29966.4|30013.1|29973.1|30019.9|29979.9|29996.4|29956.4|695
1749147000000|2025-06-05 18:10:00|30009.9|29969.9|29956.4|29916.4|30019.9|29979.9|29956.4|29916.4|1891
1749147300000|2025-06-05 18:15:00|29958.2|29918.2|29939.7|29899.7|29963.2|29923.2|29926.4|29886.4|1758
1749168000000|2025-06-06 00:00:00|29906.2|29866.2|29941.2|29901.2|30001.2|29961.2|29896.2|29856.2|555
1749168300000|2025-06-06 00:05:00|29934.5|29894.5|29947.9|29907.9|29957.9|29917.9|29917.9|29877.9|78
1749168600000|2025-06-06 00:10:00|29946.2|29906.2|29987.9|29947.9|29994.7|29954.7|29942.9|29902.9|130
1749168900000|2025-06-06 00:15:00|29984.7|29944.7|30004.7|29964.7|30009.7|29969.7|29974.7|29934.7|38
1749169200000|2025-06-06 00:20:00|30008|29968|29991.4|29951.4|30014.7|29974.7|29989.7|29949.7|34
1749169500000|2025-06-06 00:25:00|29994.7|29954.7|29988|29948|29994.7|29954.7|29984.7|29944.7|36
1749169800000|2025-06-06 00:30:00|29984.7|29944.7|29978|29938|29984.7|29944.7|29968|29928|11
1749170100000|2025-06-06 00:35:00|29973|29933|29978|29938|29981.5|29941.5|29968|29928|18
1749170400000|2025-06-06 00:40:00|29978.1|29938.1|29968.1|29928.1|29978.1|29938.1|29964.8|29924.8|17
1749170700000|2025-06-06 00:45:00|29964.8|29924.8|29949.8|29909.8|29964.8|29924.8|29948.1|29908.1|34
1749171000000|2025-06-06 00:50:00|29948.1|29908.1|29978.1|29938.1|29978.1|29938.1|29948.1|29908.1|42
1749171300000|2025-06-06 00:55:00|29983.1|29943.1|29978.1|29938.1|29984.8|29944.8|29974.8|29934.8|24
1749171600000|2025-06-06 01:00:00|29974.8|29934.8|29988.2|29948.2|30013.1|29973.1|29969.8|29929.8|356
1749171900000|2025-06-06 01:05:00|29996.4|29956.4|30021.5|29981.5|30048.2|30008.2|29991.4|29951.4|93
1749172200000|2025-06-06 01:10:00|30018.2|29978.2|29998.2|29958.2|30028.2|29988.2|29998.2|29958.2|50
1749172500000|2025-06-06 01:15:00|30001.5|29961.5|29998.2|29958.2|30011.5|29971.5|29998.2|29958.2|14
1749172800000|2025-06-06 01:20:00|30004.8|29964.8|29998.2|29958.2|30008.2|29968.2|29983.2|29943.2|36
1749173100000|2025-06-06 01:25:00|29993.2|29953.2|29978.3|29938.3|29996.5|29956.5|29978.2|29938.2|81
1749173400000|2025-06-06 01:30:00|29981.6|29941.6|29978.3|29938.3|29981.6|29941.6|29978.3|29938.3|2
1749173700000|2025-06-06 01:35:00|29991.7|29951.7|29991.7|29951.7|30005|29965|29988.3|29948.3|119
1749174000000|2025-06-06 01:40:00|29995|29955|30000|29960|30000|29960|29990|29950|52
1749174300000|2025-06-06 01:45:00|30005|29965|30011.8|29971.8|30015|29975|30000|29960|14
1749174600000|2025-06-06 01:50:00|30010.1|29970.1|30001.8|29961.8|30010.1|29970.1|30001.8|29961.8|8
1749174900000|2025-06-06 01:55:00|30000.1|29960.1|30005.1|29965.1|30005.1|29965.1|29998.4|29958.4|21
1749175200000|2025-06-06 02:00:00|30008.4|29968.4|29995.1|29955.1|30008.4|29968.4|29995.1|29955.1|7
1749175500000|2025-06-06 02:05:00|29998.4|29958.4|29991.8|29951.8|29998.4|29958.4|29991.8|29951.8|6
1749175800000|2025-06-06 02:10:00|29995.1|29955.1|29988.4|29948.4|29995.1|29955.1|29981.9|29941.9|10
1749176100000|2025-06-06 02:15:00|29985.2|29945.2|29985.2|29945.2|29985.2|29945.2|29981.9|29941.9|0
1749176400000|2025-06-06 02:20:00|29988.5|29948.5|29990.2|29950.2|30000.2|29960.2|29988.5|29948.5|17
1749176700000|2025-06-06 02:25:00|29991.9|29951.9|29991.9|29951.9|29995.2|29955.2|29990.2|29950.2|8
1749177000000|2025-06-06 02:30:00|29995.2|29955.2|30005.2|29965.2|30008.5|29968.5|29995.2|29955.2|38
1749177300000|2025-06-06 02:35:00|30008.5|29968.5|30005.3|29965.3|30010.2|29970.2|30002|29962|19
1749177600000|2025-06-06 02:40:00|30008.6|29968.6|29998.6|29958.6|30010.3|29970.3|29998.6|29958.6|7
1749177900000|2025-06-06 02:45:00|29995.3|29955.3|30000.3|29960.3|30008.6|29968.6|29995.3|29955.3|6
1749178200000|2025-06-06 02:50:00|30002|29962|30000.3|29960.3|30008.6|29968.6|30000.3|29960.3|7
1749178500000|2025-06-06 02:55:00|30005.3|29965.3|29998.6|29958.6|30008.6|29968.6|29992|29952|28
1749178800000|2025-06-06 03:00:00|29995.3|29955.3|29988.7|29948.7|29998.7|29958.7|29985.4|29945.4|13
1749179100000|2025-06-06 03:05:00|29985.4|29945.4|29990.4|29950.4|29995.4|29955.4|29982.1|29942.1|7
1749179400000|2025-06-06 03:10:00|29988.7|29948.7|30008.7|29968.7|30008.7|29968.7|29988.7|29948.7|176
1749179700000|2025-06-06 03:15:00|30005.4|29965.4|30015.4|29975.4|30018.7|29978.7|30002.1|29962.1|9
1749180000000|2025-06-06 03:20:00|30018.7|29978.7|30008.7|29968.7|30018.7|29978.7|30008.7|29968.7|5
1749180300000|2025-06-06 03:25:00|30005.5|29965.5|30008.8|29968.8|30015.5|29975.5|30005.5|29965.5|6
1749180600000|2025-06-06 03:30:00|30010.5|29970.5|30008.8|29968.8|30015.5|29975.5|30008.8|29968.8|23
1749180900000|2025-06-06 03:35:00|||||||||4
1749181200000|2025-06-06 03:40:00|29985.5|29945.5|29985.5|29945.5|29988.8|29948.8|29985.5|29945.5|78
1749181500000|2025-06-06 03:45:00|29988.8|29948.8|29985.6|29945.6|29988.8|29948.8|29985.5|29945.5|0
1749181800000|2025-06-06 03:50:00|29982.3|29942.3|29985.6|29945.6|29985.6|29945.6|29980.6|29940.6|9
1749182100000|2025-06-06 03:55:00|29988.9|29948.9|29998.9|29958.9|29998.9|29958.9|29985.6|29945.6|11
1749182400000|2025-06-06 04:00:00|29995.6|29955.6|29998.9|29958.9|30000.6|29960.6|29995.6|29955.6|15
1749182700000|2025-06-06 04:05:00|30002.3|29962.3|29998.9|29958.9|30008.9|29968.9|29998.9|29958.9|21
1749183000000|2025-06-06 04:10:00|29999|29959|29999|29959|29999|29959|29999|29959|4
1749183300000|2025-06-06 04:15:00|29995.7|29955.7|29995.7|29955.7|29999|29959|29995.7|29955.7|6
1749183600000|2025-06-06 04:20:00|29992.4|29952.4|29995.7|29955.7|29995.7|29955.7|29990.7|29950.7|5
1749183900000|2025-06-06 04:25:00|29992.4|29952.4|29999|29959|29999|29959|29992.4|29952.4|7
1749184200000|2025-06-06 04:30:00|29995.7|29955.7|29990.7|29950.7|29999|29959|29990.7|29950.7|7
1749184500000|2025-06-06 04:35:00|29994|29954|29990.8|29950.8|29994.1|29954.1|29990.8|29950.8|3
1749184800000|2025-06-06 04:40:00|29989.1|29949.1|29985.8|29945.8|29989.1|29949.1|29985.8|29945.8|1
1749185100000|2025-06-06 04:45:00|29980.8|29940.8|29985.8|29945.8|29989.1|29949.1|29980.8|29940.8|1
1749185400000|2025-06-06 04:50:00|29989.1|29949.1|29989.1|29949.1|29994.1|29954.1|29989.1|29949.1|1
1749185700000|2025-06-06 04:55:00|29985.8|29945.8|29989.1|29949.1|29989.1|29949.1|29985.8|29945.8|0
1749186000000|2025-06-06 05:00:00|29989.2|29949.2|29985.9|29945.9|29989.2|29949.2|29985.9|29945.9|4
1749186300000|2025-06-06 05:05:00|29989.2|29949.2|29985.9|29945.9|29989.2|29949.2|29985.9|29945.9|4
1749186600000|2025-06-06 05:10:00|29989.2|29949.2|29989.2|29949.2|29989.2|29949.2|29989.2|29949.2|8
1749186900000|2025-06-06 05:15:00|29982.6|29942.6|29989.2|29949.2|29989.2|29949.2|29982.6|29942.6|1
1749187200000|2025-06-06 05:20:00|29985.9|29945.9|29985.9|29945.9|29989.2|29949.2|29985.9|29945.9|0
1749187500000|2025-06-06 05:25:00|29989.2|29949.2|29986|29946|29989.3|29949.3|29986|29946|0
1749187800000|2025-06-06 05:30:00|29982.7|29942.7|29996|29956|29999.3|29959.3|29979.3|29939.3|19
1749188100000|2025-06-06 05:35:00|29992.7|29952.7|29981|29941|29992.7|29952.7|29972.7|29932.7|9
1749188400000|2025-06-06 05:40:00|29982.7|29942.7|29996|29956|29996|29956|29982.7|29942.7|2
1749188700000|2025-06-06 05:45:00|29992.7|29952.7|29991.1|29951.1|29996|29956|29986|29946|11
1749189000000|2025-06-06 05:50:00|29989.4|29949.4|29991.1|29951.1|29991.1|29951.1|29982.8|29942.8|5
1749189300000|2025-06-06 05:55:00|29996.1|29956.1|29981.1|29941.1|29996.1|29956.1|29981.1|29941.1|13
1749189600000|2025-06-06 06:00:00|29986.1|29946.1|29986.1|29946.1|29989.4|29949.4|29981.1|29941.1|2
1749189900000|2025-06-06 06:05:00|29989.4|29949.4|29989.4|29949.4|29999.4|29959.4|29986.1|29946.1|4
1749190200000|2025-06-06 06:10:00|29986.1|29946.1|29989.5|29949.5|29991.2|29951.2|29981.1|29941.1|3
1749190500000|2025-06-06 06:15:00|29986.2|29946.2|29996.2|29956.2|29996.2|29956.2|29981.2|29941.2|16
1749190800000|2025-06-06 06:20:00|29999.5|29959.5|29992.9|29952.9|29999.5|29959.5|29991.2|29951.2|6
1749191100000|2025-06-06 06:25:00|29991.2|29951.2|29986.2|29946.2|29991.2|29951.2|29986.2|29946.2|4
1749191400000|2025-06-06 06:30:00|29989.5|29949.5|29976.2|29936.2|29991.2|29951.2|29972.9|29932.9|3
1749191700000|2025-06-06 06:35:00|29972.9|29932.9|29976.3|29936.3|29981.2|29941.2|29972.9|29932.9|1
1749192000000|2025-06-06 06:40:00|29979.6|29939.6|29989.6|29949.6|29989.6|29949.6|29971.3|29931.3|7
1749192300000|2025-06-06 06:45:00|29986.3|29946.3|29981.3|29941.3|29989.6|29949.6|29979.6|29939.6|6
1749192600000|2025-06-06 06:50:00|29979.6|29939.6|29991.3|29951.3|29996.3|29956.3|29979.6|29939.6|60
1749192900000|2025-06-06 06:55:00|29989.6|29949.6|29986.3|29946.3|29989.6|29949.6|29966.3|29926.3|89
1749193200000|2025-06-06 07:00:00|29989.6|29949.6|29986.4|29946.4|29993|29953|29976.3|29936.3|34
1749193500000|2025-06-06 07:05:00|29981.4|29941.4|30001.4|29961.4|30006.4|29966.4|29981.4|29941.4|31
1749193800000|2025-06-06 07:10:00|29999.7|29959.7|29996.4|29956.4|30011.4|29971.4|29993.1|29953.1|35
1749194100000|2025-06-06 07:15:00|29993.1|29953.1|29983.1|29943.1|29993.1|29953.1|29981.4|29941.4|37
1749194400000|2025-06-06 07:20:00|29986.4|29946.4|29999.8|29959.8|29999.8|29959.8|29986.4|29946.4|24
1749194700000|2025-06-06 07:25:00|30006.5|29966.5|30009.8|29969.8|30011.5|29971.5|30006.5|29966.5|12
1749195000000|2025-06-06 07:30:00|29999.8|29959.8|29996.5|29956.5|30019.8|29979.8|29996.5|29956.5|30
1749195300000|2025-06-06 07:35:00|29999.8|29959.8|29996.5|29956.5|29999.8|29959.8|29991.5|29951.5|7
1749195600000|2025-06-06 07:40:00|29999.8|29959.8|29951.5|29911.5|29999.8|29959.8|29949.8|29909.8|103
1749195900000|2025-06-06 07:45:00|29954.8|29914.8|29959.9|29919.9|29979.8|29939.8|29954.8|29914.8|29
1749196200000|2025-06-06 07:50:00|29961.6|29921.6|29966.6|29926.6|29969.9|29929.9|29953.2|29913.2|2
1749196500000|2025-06-06 07:55:00|29963.2|29923.2|29946.6|29906.6|29966.6|29926.6|29931.6|29891.6|158
1749196800000|2025-06-06 08:00:00|29949.9|29909.9|29943.3|29903.3|29956.6|29916.6|29941.6|29901.6|27
1749197100000|2025-06-06 08:05:00|29953.3|29913.3|29906.6|29866.6|29956.6|29916.6|29891.6|29851.6|148
1749197400000|2025-06-06 08:10:00|29909.9|29869.9|29911.7|29871.7|29916.6|29876.6|29906.6|29866.6|19
1749197700000|2025-06-06 08:15:00|29913.3|29873.3|29916.7|29876.7|29916.7|29876.7|29906.7|29866.7|12
1749198000000|2025-06-06 08:20:00|29920|29880|29911.7|29871.7|29920|29880|29910|29870|16
1749198300000|2025-06-06 08:25:00|29910|29870|29910|29870|29911.7|29871.7|29901.7|29861.7|46
1749198600000|2025-06-06 08:30:00|29911.7|29871.7|29910|29870|29920|29880|29906.7|29866.7|24
1749198900000|2025-06-06 08:35:00|29910.1|29870.1|29901.8|29861.8|29915.1|29875.1|29900.1|29860.1|18
1749199200000|2025-06-06 08:40:00|29900.1|29860.1|29865.1|29825.1|29900.1|29860.1|29860.1|29820.1|39
1749199500000|2025-06-06 08:45:00|29860.1|29820.1|29850.1|29810.1|29870.1|29830.1|29840.1|29800.1|174
1749199800000|2025-06-06 08:50:00|29851.8|29811.8|29840.1|29800.1|29856.8|29816.8|29830.1|29790.1|218
1749200100000|2025-06-06 08:55:00|29836.8|29796.8|29843.5|29803.5|29843.5|29803.5|29833.5|29793.5|57
1749200400000|2025-06-06 09:00:00|29841.8|29801.8|29843.5|29803.5|29846.9|29806.9|29836.9|29796.9|23
1749200700000|2025-06-06 09:05:00|29843.6|29803.6|29831.9|29791.9|29843.6|29803.6|29820.2|29780.2|50
1749201000000|2025-06-06 09:10:00|29830.2|29790.2|29820.2|29780.2|29830.2|29790.2|29820.2|29780.2|37
1749201300000|2025-06-06 09:15:00|29821.9|29781.9|29820.2|29780.2|29825.2|29785.2|29820.2|29780.2|2
1749201600000|2025-06-06 09:20:00|29826.9|29786.9|29820.3|29780.3|29826.9|29786.9|29820.2|29780.2|46
1749201900000|2025-06-06 09:25:00|29826.9|29786.9|29820.3|29780.3|29826.9|29786.9|29820.3|29780.3|57
1749202200000|2025-06-06 09:30:00|29825.3|29785.3|29825.3|29785.3|29830.3|29790.3|29822|29782|42
1749202500000|2025-06-06 09:35:00|29823.7|29783.7|29837|29797|29840.3|29800.3|29823.7|29783.7|46
1749202800000|2025-06-06 09:40:00|29833.7|29793.7|29840.3|29800.3|29840.3|29800.3|29830.3|29790.3|26
1749203100000|2025-06-06 09:45:00|29847|29807|29827|29787|29847|29807|29820.4|29780.4|61
1749203400000|2025-06-06 09:50:00|29823.7|29783.7|29823.7|29783.7|29830.4|29790.4|29820.4|29780.4|7
1749203700000|2025-06-06 09:55:00|29820.4|29780.4|29783.7|29743.7|29820.4|29780.4|29782|29742|162
1749204000000|2025-06-06 10:00:00|29782|29742|29777.1|29737.1|29787.1|29747.1|29777|29737|45
1749204300000|2025-06-06 10:05:00|29780.4|29740.4|29787.1|29747.1|29790.4|29750.4|29780.4|29740.4|171
1749204600000|2025-06-06 10:10:00|29782.1|29742.1|29777.1|29737.1|29787.1|29747.1|29777.1|29737.1|105
1749204900000|2025-06-06 10:15:00|29778.8|29738.8|29777.1|29737.1|29783.8|29743.8|29773.8|29733.8|100
1749205200000|2025-06-06 10:20:00|29773.8|29733.8|29787.1|29747.1|29787.1|29747.1|29773.8|29733.8|96
1749205500000|2025-06-06 10:25:00|29783.8|29743.8|29797.2|29757.2|29797.2|29757.2|29783.8|29743.8|30
1749205800000|2025-06-06 10:30:00|29787.2|29747.2|29783.9|29743.9|29797.2|29757.2|29777.2|29737.2|75
1749206100000|2025-06-06 10:35:00|29777.2|29737.2|29777.2|29737.2|29783.9|29743.9|29777.2|29737.2|37
1749206400000|2025-06-06 10:40:00|||||||||7
1749206700000|2025-06-06 10:45:00|29777.3|29737.3|29777.3|29737.3|29777.3|29737.3|29777.3|29737.3|19
1749207000000|2025-06-06 10:50:00|29772.3|29732.3|29777.3|29737.3|29777.3|29737.3|29767.3|29727.3|115
1749207300000|2025-06-06 10:55:00|29767.3|29727.3|29777.3|29737.3|29777.3|29737.3|29767.3|29727.3|60
1749207600000|2025-06-06 11:00:00|29774|29734|29777.3|29737.3|29777.3|29737.3|29774|29734|26
1749207900000|2025-06-06 11:05:00|29767.3|29727.3|29797.3|29757.3|29807.3|29767.3|29767.3|29727.3|82
1749208200000|2025-06-06 11:10:00|29789|29749|29757.4|29717.4|29789|29749|29757.4|29717.4|57
1749208500000|2025-06-06 11:15:00|29754|29714|29757.4|29717.4|29757.4|29717.4|29747.4|29707.4|128
1749208800000|2025-06-06 11:20:00|29747.4|29707.4|29747.4|29707.4|29752.4|29712.4|29742.4|29702.4|217
1749209100000|2025-06-06 11:25:00|29742.4|29702.4|29737.4|29697.4|29747.4|29707.4|29737.4|29697.4|52
1749209400000|2025-06-06 11:30:00|29727.4|29687.4|29742.5|29702.5|29747.4|29707.4|29727.4|29687.4|181
1749209700000|2025-06-06 11:35:00|29737.5|29697.5|29747.5|29707.5|29747.5|29707.5|29737.5|29697.5|78
1749210000000|2025-06-06 11:40:00|29742.5|29702.5|29752.5|29712.5|29752.5|29712.5|29737.5|29697.5|211
1749210300000|2025-06-06 11:45:00|29750.8|29710.8|29757.5|29717.5|29757.5|29717.5|29747.5|29707.5|58
1749210600000|2025-06-06 11:50:00|29747.5|29707.5|29752.5|29712.5|29757.5|29717.5|29747.5|29707.5|72
1749210900000|2025-06-06 11:55:00|29754.2|29714.2|29777.6|29737.6|29787.5|29747.5|29747.5|29707.5|183
1749211200000|2025-06-06 12:00:00|29774.2|29734.2|29757.6|29717.6|29774.2|29734.2|29747.6|29707.6|121
1749211500000|2025-06-06 12:05:00|29767.6|29727.6|29757.6|29717.6|29767.6|29727.6|29752.6|29712.6|68
1749211800000|2025-06-06 12:10:00|29747.6|29707.6|29754.3|29714.3|29755.9|29715.9|29745.9|29705.9|170
1749212100000|2025-06-06 12:15:00|29750.9|29710.9|29761|29721|29761|29721|29747.6|29707.6|91
1749212400000|2025-06-06 12:20:00|29764.3|29724.3|29774.3|29734.3|29774.3|29734.3|29764.3|29724.3|108
1749212700000|2025-06-06 12:25:00|29771|29731|29774.3|29734.3|29774.3|29734.3|29761|29721|69
1749213000000|2025-06-06 12:30:00|29771|29731|29784.4|29744.4|29794.4|29754.4|29754.3|29714.3|154
1749213300000|2025-06-06 12:35:00|29781|29741|29786.1|29746.1|29787.7|29747.7|29771|29731|373
1749213600000|2025-06-06 12:40:00|29787.7|29747.7|29811.1|29771.1|29816.1|29776.1|29787.7|29747.7|273
1749216600000|2025-06-06 13:30:00|29751.3|29711.3|29771.3|29731.3|29792.9|29752.9|29741.3|29701.3|2043
1749216900000|2025-06-06 13:35:00|29768|29728|29756.3|29716.3|29781.3|29741.3|29754.6|29714.6|843
1749217200000|2025-06-06 13:40:00|29754.6|29714.6|29811.3|29771.3|29816.3|29776.3|29731.3|29691.3|985
1749217500000|2025-06-06 13:45:00|29808|29768|29784.7|29744.7|29808|29768|29778|29738|552
1749217800000|2025-06-06 13:50:00|29779.7|29739.7|29781.4|29741.4|29804.7|29764.7|29778|29738|681
1749218100000|2025-06-06 13:55:00|29778|29738|29791.4|29751.4|29798.1|29758.1|29778|29738|317
1749218400000|2025-06-06 14:00:00|29784.7|29744.7|29771.4|29731.4|29788.1|29748.1|29741.4|29701.4|868
1749218700000|2025-06-06 14:05:00|29776.4|29736.4|29778.1|29738.1|29801.4|29761.4|29764.8|29724.8|446
1749219000000|2025-06-06 14:10:00|29781.4|29741.4|29761.5|29721.5|29781.4|29741.4|29751.5|29711.5|479
1749219300000|2025-06-06 14:15:00|29754.8|29714.8|29751.5|29711.5|29784.8|29744.8|29751.5|29711.5|417
1749219600000|2025-06-06 14:20:00|29748.2|29708.2|29723.2|29683.2|29751.5|29711.5|29718.2|29678.2|530
1749219900000|2025-06-06 14:25:00|29728.2|29688.2|29794.9|29754.9|29798.2|29758.2|29721.5|29681.5|834
1749220200000|2025-06-06 14:30:00|29798.2|29758.2|29804.9|29764.9|29814.9|29774.9|29754.9|29714.9|628
1749220500000|2025-06-06 14:35:00|29811.6|29771.6|29794.9|29754.9|29814.9|29774.9|29784.9|29744.9|438
1749220800000|2025-06-06 14:40:00|29784.9|29744.9|29774.9|29734.9|29784.9|29744.9|29764.9|29724.9|164
1749221100000|2025-06-06 14:45:00|29768.3|29728.3|29785|29745|29785|29745|29754.9|29714.9|215
1749221400000|2025-06-06 14:50:00|29775|29735|29795|29755|29815|29775|29775|29735|388
1749221700000|2025-06-06 14:55:00|29791.6|29751.6|29776.7|29736.7|29793.3|29753.3|29765|29725|295
1749222000000|2025-06-06 15:00:00|29781.7|29741.7|29755|29715|29785|29745|29735|29695|392
1749222300000|2025-06-06 15:05:00|29756.7|29716.7|29765|29725|29795|29755|29756.7|29716.7|355
1749222600000|2025-06-06 15:10:00|29765.1|29725.1|29795.1|29755.1|29795.1|29755.1|29765.1|29725.1|454
1749222900000|2025-06-06 15:15:00|29800.1|29760.1|29785.1|29745.1|29805.1|29765.1|29785.1|29745.1|288
1749223200000|2025-06-06 15:20:00|29788.4|29748.4|29815.1|29775.1|29831.8|29791.8|29785.1|29745.1|451
1749223500000|2025-06-06 15:25:00|29816.8|29776.8|29845.1|29805.1|29850.1|29810.1|29815.1|29775.1|390
1749223800000|2025-06-06 15:30:00|29838.5|29798.5|29825.2|29785.2|29845.1|29805.1|29815.1|29775.1|248
1749224100000|2025-06-06 15:35:00|29828.5|29788.5|29815.2|29775.2|29835.2|29795.2|29805.2|29765.2|132
1749224400000|2025-06-06 15:40:00|29811.9|29771.9|29815.2|29775.2|29845.2|29805.2|29805.2|29765.2|332
1749224700000|2025-06-06 15:45:00|29818.5|29778.5|29845.2|29805.2|29845.2|29805.2|29818.5|29778.5|222
1749225000000|2025-06-06 15:50:00|29841.9|29801.9|29855.2|29815.2|29865.2|29825.2|29838.6|29798.6|400
1749225300000|2025-06-06 15:55:00|29851.9|29811.9|29848.6|29808.6|29855.3|29815.3|29841.9|29801.9|166
1749225600000|2025-06-06 16:00:00|29851.9|29811.9|29875.3|29835.3|29875.3|29835.3|29845.3|29805.3|291
1749225900000|2025-06-06 16:05:00|29865.3|29825.3|29878.6|29838.6|29885.3|29845.3|29858.6|29818.6|431
1749226200000|2025-06-06 16:10:00|29885.3|29845.3|29878.7|29838.7|29888.7|29848.7|29865.3|29825.3|696
1749226500000|2025-06-06 16:15:00|29880.3|29840.3|29888.7|29848.7|29898.7|29858.7|29875.3|29835.3|444
1749226800000|2025-06-06 16:20:00|29878.7|29838.7|29908.7|29868.7|29918.7|29878.7|29878.7|29838.7|322
1749227100000|2025-06-06 16:25:00|29915.4|29875.4|29908.7|29868.7|29915.4|29875.4|29908.7|29868.7|232
1749227400000|2025-06-06 16:30:00|29902.1|29862.1|29865.4|29825.4|29918.7|29878.7|29865.4|29825.4|595
1749227700000|2025-06-06 16:35:00|29862.1|29822.1|29868.8|29828.8|29878.8|29838.8|29858.8|29818.8|144
1749228000000|2025-06-06 16:40:00|29872.1|29832.1|29842.1|29802.1|29875.5|29835.5|29837.1|29797.1|233
1749228300000|2025-06-06 16:45:00|29838.8|29798.8|29832.2|29792.2|29842.1|29802.1|29828.8|29788.8|262
1749228600000|2025-06-06 16:50:00|29828.8|29788.8|29838.8|29798.8|29865.5|29825.5|29828.8|29788.8|408
1749228900000|2025-06-06 16:55:00|29842.2|29802.2|29858.9|29818.9|29868.9|29828.9|29838.8|29798.8|303
1749229200000|2025-06-06 17:00:00|29862.2|29822.2|29855.6|29815.6|29865.6|29825.6|29848.9|29808.9|188
1749229500000|2025-06-06 17:05:00|29857.2|29817.2|29858.9|29818.9|29875.6|29835.6|29855.6|29815.6|189
1749229800000|2025-06-06 17:10:00|29862.2|29822.2|29855.6|29815.6|29875.6|29835.6|29855.6|29815.6|214
1749230100000|2025-06-06 17:15:00|29858.9|29818.9|29858.9|29818.9|29868.9|29828.9|29855.6|29815.6|423
1749230400000|2025-06-06 17:20:00|29855.6|29815.6|29859|29819|29869|29829|29855.6|29815.6|183
1749230700000|2025-06-06 17:25:00|29869|29829|29882.3|29842.3|29889|29849|29869|29829|1447
1749231000000|2025-06-06 17:30:00|29885.6|29845.6|29892.3|29852.3|29892.3|29852.3|29872.3|29832.3|291
1749231300000|2025-06-06 17:35:00|29902.3|29862.3|29912.3|29872.3|29922.3|29882.3|29902.3|29862.3|375
1749231600000|2025-06-06 17:40:00|29902.3|29862.3|29932.4|29892.4|29932.4|29892.4|29902.3|29862.3|248
1749231900000|2025-06-06 17:45:00|29927.4|29887.4|29859.1|29819.1|29927.4|29887.4|29859.1|29819.1|836
1749232200000|2025-06-06 17:50:00|29862.4|29822.4|29849.1|29809.1|29862.4|29822.4|29849.1|29809.1|321
1749232500000|2025-06-06 17:55:00|29852.4|29812.4|29845.8|29805.8|29869.1|29829.1|29835.8|29795.8|446
1749232800000|2025-06-06 18:00:00|29849.1|29809.1|29849.1|29809.1|29859.1|29819.1|29839.1|29799.1|647
1749233100000|2025-06-06 18:05:00|29852.5|29812.5|29869.2|29829.2|29875.8|29835.8|29849.1|29809.1|1013
1749233400000|2025-06-06 18:10:00|29875.8|29835.8|29832.5|29792.5|29879.2|29839.2|29829.2|29789.2|3333
1749233700000|2025-06-06 18:15:00|29835.8|29795.8|29854.2|29814.2|29862.5|29822.5|29832.5|29792.5|1705
1749427200000|2025-06-09 00:00:00|29913.1|29873.1|29853.2|29813.2|29913.1|29873.1|29853.1|29813.1|294
1749427500000|2025-06-09 00:05:00|29854.6|29814.6|29879.6|29839.6|29883.2|29843.2|29833.2|29793.2|97
1749427800000|2025-06-09 00:10:00|29876.1|29836.1|29863.2|29823.2|29878.2|29838.2|29863.2|29823.2|19
1749428100000|2025-06-09 00:15:00|29858.2|29818.2|29853.2|29813.2|29859.7|29819.7|29843.2|29803.2|15
1749428400000|2025-06-09 00:20:00|29854.7|29814.7|29848.2|29808.2|29858.2|29818.2|29843.2|29803.2|119
1749428700000|2025-06-09 00:25:00|29846.8|29806.8|29853.3|29813.3|29854.7|29814.7|29843.2|29803.2|19
1749429000000|2025-06-09 00:30:00|29854.7|29814.7|29869.8|29829.8|29873.3|29833.3|29854.7|29814.7|13
1749429300000|2025-06-09 00:35:00|29873.3|29833.3|29863.3|29823.3|29873.3|29833.3|29863.3|29823.3|12
1749429600000|2025-06-09 00:40:00|||||||||5
1749429900000|2025-06-09 00:45:00|29864.8|29824.8|29863.3|29823.3|29873.3|29833.3|29863.3|29823.3|5
1749430200000|2025-06-09 00:50:00|29863.4|29823.4|29863.4|29823.4|29863.4|29823.4|29853.4|29813.4|15
1749430500000|2025-06-09 00:55:00|29859.8|29819.8|29859.9|29819.9|29863.4|29823.4|29853.4|29813.4|14
1749430800000|2025-06-09 01:00:00|29858.4|29818.4|29873.4|29833.4|29873.4|29833.4|29829.9|29789.9|62
1749431100000|2025-06-09 01:05:00|29864.9|29824.9|29873.4|29833.4|29873.4|29833.4|29864.9|29824.9|19
1749431400000|2025-06-09 01:10:00|29869.9|29829.9|29863.5|29823.5|29873.4|29833.4|29863.4|29823.4|1
1749431700000|2025-06-09 01:15:00|29868.5|29828.5|29869.9|29829.9|29869.9|29829.9|29864.9|29824.9|2
1749432000000|2025-06-09 01:20:00|29866.4|29826.4|29883.5|29843.5|29883.5|29843.5|29866.4|29826.4|39
1749432300000|2025-06-09 01:25:00|29887|29847|29883.5|29843.5|29887.1|29847.1|29878.5|29838.5|24
1749432600000|2025-06-09 01:30:00|29887.1|29847.1|29883.5|29843.5|29890.6|29850.6|29883.5|29843.5|34
1749432900000|2025-06-09 01:35:00|29882.1|29842.1|29873.6|29833.6|29883.6|29843.6|29872.1|29832.1|11
1749433200000|2025-06-09 01:40:00|29877.1|29837.1|29867.1|29827.1|29877.1|29837.1|29863.6|29823.6|7
1749433500000|2025-06-09 01:45:00|29870.7|29830.7|29882.1|29842.1|29882.1|29842.1|29867.1|29827.1|13
1749433800000|2025-06-09 01:50:00|29878.6|29838.6|29863.6|29823.6|29878.6|29838.6|29863.6|29823.6|6
1749434100000|2025-06-09 01:55:00|29867.2|29827.2|29863.7|29823.7|29867.2|29827.2|29862.2|29822.2|0
1749434400000|2025-06-09 02:00:00|29862.2|29822.2|29863.7|29823.7|29867.2|29827.2|29862.2|29822.2|3
1749434700000|2025-06-09 02:05:00|29862.2|29822.2|29853.7|29813.7|29862.2|29822.2|29853.7|29813.7|4
1749435000000|2025-06-09 02:10:00|29857.2|29817.2|29863.7|29823.7|29863.7|29823.7|29857.2|29817.2|14
1749435300000|2025-06-09 02:15:00|29858.7|29818.7|29857.3|29817.3|29862.3|29822.3|29853.7|29813.7|3
1749435600000|2025-06-09 02:20:00|29860.2|29820.2|29873.8|29833.8|29873.8|29833.8|29860.2|29820.2|13
1749435900000|2025-06-09 02:25:00|29878.8|29838.8|29873.8|29833.8|29878.8|29838.8|29873.8|29833.8|11
1749436200000|2025-06-09 02:30:00|29868.8|29828.8|29873.8|29833.8|29883.8|29843.8|29868.8|29828.8|35
1749436500000|2025-06-09 02:35:00|29870.3|29830.3|29880.3|29840.3|29880.3|29840.3|29863.8|29823.8|17
1749436800000|2025-06-09 02:40:00|29875.3|29835.3|29873.8|29833.8|29880.3|29840.3|29873.8|29833.8|5
1749437100000|2025-06-09 02:45:00|29875.3|29835.3|29875.3|29835.3|29875.3|29835.3|29873.9|29833.9|3
1749437400000|2025-06-09 02:50:00|29880.3|29840.3|29883.9|29843.9|29883.9|29843.9|29880.3|29840.3|2
1749437700000|2025-06-09 02:55:00|29890.4|29850.4|29893.9|29853.9|29898.9|29858.9|29890.4|29850.4|69
1749438000000|2025-06-09 03:00:00|29903.9|29863.9|29915.4|29875.4|29925.4|29885.4|29903.9|29863.9|65
1749438300000|2025-06-09 03:05:00|29913.9|29873.9|29900.4|29860.4|29913.9|29873.9|29895.4|29855.4|10
1749438600000|2025-06-09 03:10:00|29896.9|29856.9|29904|29864|29906.9|29866.9|29896.9|29856.9|3
1749438900000|2025-06-09 03:15:00|29910.4|29870.4|29915.5|29875.5|29915.5|29875.5|29910.4|29870.4|9
1749439200000|2025-06-09 03:20:00|29916.9|29876.9|29920.5|29880.5|29920.5|29880.5|29915.5|29875.5|3
1749439500000|2025-06-09 03:25:00|29916.9|29876.9|29920.5|29880.5|29924|29884|29916.9|29876.9|1
1749439800000|2025-06-09 03:30:00|29915.5|29875.5|29920.5|29880.5|29924|29884|29915.5|29875.5|2
1749440400000|2025-06-09 03:40:00|29920.6|29880.6|29920.6|29880.6|29920.6|29880.6|29920.6|29880.6|0
1749440700000|2025-06-09 03:45:00|29917|29877|29917|29877|29920.6|29880.6|29915.6|29875.6|1
1749441000000|2025-06-09 03:50:00|29920.6|29880.6|29920.6|29880.6|29924.1|29884.1|29917.1|29877.1|1
1749441300000|2025-06-09 03:55:00|29917.1|29877.1|29924.2|29884.2|29924.2|29884.2|29917.1|29877.1|9
1749441600000|2025-06-09 04:00:00|29925.6|29885.6|29924.2|29884.2|29930.6|29890.6|29924.2|29884.2|9
1749441900000|2025-06-09 04:05:00|29920.7|29880.7|29920.7|29880.7|29920.7|29880.7|29920.7|29880.7|0
1749442200000|2025-06-09 04:10:00|29924.2|29884.2|29917.2|29877.2|29924.2|29884.2|29915.7|29875.7|1
1749442500000|2025-06-09 04:15:00|29920.7|29880.7|29917.2|29877.2|29920.7|29880.7|29917.2|29877.2|0
1749442800000|2025-06-09 04:20:00|29920.7|29880.7|29920.7|29880.7|29920.7|29880.7|29920.7|29880.7|1
1749443100000|2025-06-09 04:25:00|29917.2|29877.2|29920.8|29880.8|29920.8|29880.8|29917.2|29877.2|0
1749443700000|2025-06-09 04:35:00|29917.2|29877.2|29920.8|29880.8|29920.8|29880.8|29917.2|29877.2|1
1749444000000|2025-06-09 04:40:00|29924.4|29884.4|29924.4|29884.4|29924.4|29884.4|29924.4|29884.4|9
1749444300000|2025-06-09 04:45:00|||||||||1
1749444600000|2025-06-09 04:50:00|29920.8|29880.8|29920.9|29880.9|29920.9|29880.9|29920.8|29880.8|0
1749444900000|2025-06-09 04:55:00|29917.3|29877.3|29920.9|29880.9|29920.9|29880.9|29917.3|29877.3|0
1749445200000|2025-06-09 05:00:00|29917.3|29877.3|29917.4|29877.4|29920.9|29880.9|29917.3|29877.3|0
1749445500000|2025-06-09 05:05:00|29920.9|29880.9|29920.9|29880.9|29920.9|29880.9|29920.9|29880.9|1
1749446100000|2025-06-09 05:15:00|29921|29881|29924.5|29884.5|29924.5|29884.5|29921|29881|0
1749446700000|2025-06-09 05:25:00|29924.6|29884.6|29931|29891|29931|29891|29924.6|29884.6|2
1749447000000|2025-06-09 05:30:00|29934.6|29894.6|29931|29891|29936|29896|29926|29886|27
1749447300000|2025-06-09 05:35:00|29927.5|29887.5|29931.1|29891.1|29934.6|29894.6|29927.5|29887.5|2
1749447600000|2025-06-09 05:40:00|29934.6|29894.6|29944.6|29904.6|29944.6|29904.6|29934.6|29894.6|2
1749447900000|2025-06-09 05:45:00|29946.1|29906.1|29957.6|29917.6|29957.6|29917.6|29944.6|29904.6|110
1749448200000|2025-06-09 05:50:00|29956.1|29916.1|29951.1|29911.1|29956.1|29916.1|29947.6|29907.6|10
1749448500000|2025-06-09 05:55:00|29947.6|29907.6|29947.6|29907.6|29956.1|29916.1|29947.6|29907.6|2
1749448800000|2025-06-09 06:00:00|29951.1|29911.1|29947.6|29907.6|29954.7|29914.7|29947.6|29907.6|2
1749449100000|2025-06-09 06:05:00|29951.2|29911.2|29951.2|29911.2|29954.7|29914.7|29947.6|29907.6|2
1749449400000|2025-06-09 06:10:00|29954.7|29914.7|29971.2|29931.2|29971.2|29931.2|29951.2|29911.2|16
1749449700000|2025-06-09 06:15:00|29967.7|29927.7|29971.2|29931.2|29971.2|29931.2|29961.2|29921.2|14
1749450000000|2025-06-09 06:20:00|29967.7|29927.7|29961.2|29921.2|29971.2|29931.2|29957.7|29917.7|19
1749450300000|2025-06-09 06:25:00|29964.8|29924.8|29974.8|29934.8|29974.8|29934.8|29964.8|29924.8|3
1749450600000|2025-06-09 06:30:00|29971.3|29931.3|29961.3|29921.3|29974.8|29934.8|29961.3|29921.3|76
1749450900000|2025-06-09 06:35:00|29964.8|29924.8|29964.9|29924.9|29964.9|29924.9|29957.7|29917.7|27
1749451200000|2025-06-09 06:40:00|29966.3|29926.3|29957.8|29917.8|29974.9|29934.9|29957.8|29917.8|12
1749451500000|2025-06-09 06:45:00|29964.9|29924.9|29967.8|29927.8|29967.8|29927.8|29964.9|29924.9|25
1749451800000|2025-06-09 06:50:00|29974.9|29934.9|29967.8|29927.8|29974.9|29934.9|29964.9|29924.9|8
1749452100000|2025-06-09 06:55:00|29966.4|29926.4|29981.4|29941.4|29981.4|29941.4|29961.4|29921.4|54
1749452400000|2025-06-09 07:00:00|29977.8|29937.8|29977.9|29937.9|29981.4|29941.4|29975|29935|25
1749452700000|2025-06-09 07:05:00|29976.4|29936.4|29976.4|29936.4|29985|29945|29971.4|29931.4|165
1749453000000|2025-06-09 07:10:00|29971.4|29931.4|29977.9|29937.9|29977.9|29937.9|29971.4|29931.4|60
1749453300000|2025-06-09 07:15:00|29976.5|29936.5|29972.9|29932.9|29976.5|29936.5|29967.9|29927.9|4
1749453600000|2025-06-09 07:20:00|29976.5|29936.5|29978|29938|29978|29938|29967.9|29927.9|32
1749453900000|2025-06-09 07:25:00|29968|29928|29971.5|29931.5|29971.5|29931.5|29968|29928|30
1749454200000|2025-06-09 07:30:00|29975.1|29935.1|29978|29938|29978|29938|29971.5|29931.5|10
1749454500000|2025-06-09 07:35:00|||||||||9
1749454800000|2025-06-09 07:40:00|29981.6|29941.6|30001.6|29961.6|30008|29968|29981.6|29941.6|138
1749455100000|2025-06-09 07:45:00|30008|29968|30008.1|29968.1|30008.1|29968.1|30008|29968|41
1749455400000|2025-06-09 07:50:00|30001.6|29961.6|30008.1|29968.1|30008.1|29968.1|29998.1|29958.1|75
1749455700000|2025-06-09 07:55:00|30018.1|29978.1|29998.1|29958.1|30028.1|29988.1|29998.1|29958.1|103
1749456000000|2025-06-09 08:00:00|30008.1|29968.1|29998.1|29958.1|30018.1|29978.1|29998.1|29958.1|66
1749456300000|2025-06-09 08:05:00|29988.1|29948.1|29988.1|29948.1|29993.1|29953.1|29978.1|29938.1|82
1749456600000|2025-06-09 08:10:00|29991.7|29951.7|29968.2|29928.2|29991.7|29951.7|29968.1|29928.1|53
1749456900000|2025-06-09 08:15:00|29971.7|29931.7|29961.7|29921.7|29971.7|29931.7|29958.2|29918.2|22
1749457200000|2025-06-09 08:20:00|29958.2|29918.2|29958.2|29918.2|29961.8|29921.8|29958.2|29918.2|0
1749457500000|2025-06-09 08:25:00|29948.2|29908.2|29958.2|29918.2|29965.3|29925.3|29948.2|29908.2|30
1749457800000|2025-06-09 08:30:00|29961.8|29921.8|29968.2|29928.2|29968.2|29928.2|29958.2|29918.2|13
1749458100000|2025-06-09 08:35:00|29968.3|29928.3|29968.3|29928.3|29971.8|29931.8|29958.3|29918.3|14
1749458400000|2025-06-09 08:40:00|29965.4|29925.4|29958.3|29918.3|29965.4|29925.4|29938.3|29898.3|75
1749458700000|2025-06-09 08:45:00|29951.9|29911.9|29948.3|29908.3|29958.3|29918.3|29948.3|29908.3|70
1749459000000|2025-06-09 08:50:00|29943.3|29903.3|29948.3|29908.3|29948.3|29908.3|29943.3|29903.3|27
1749459300000|2025-06-09 08:55:00|29938.3|29898.3|29918.4|29878.4|29938.3|29898.3|29918.4|29878.4|47
1749459600000|2025-06-09 09:00:00|29914.8|29874.8|29913.4|29873.4|29921.9|29881.9|29898.4|29858.4|87
1749459900000|2025-06-09 09:05:00|29916.9|29876.9|29908.4|29868.4|29918.4|29878.4|29908.4|29868.4|3
1749460200000|2025-06-09 09:10:00|29912|29872|29908.4|29868.4|29912|29872|29898.4|29858.4|27
1749460500000|2025-06-09 09:15:00|29902|29862|29898.4|29858.4|29902|29862|29882|29842|216
1749460800000|2025-06-09 09:20:00|29902|29862|29887|29847|29902|29862|29878.5|29838.5|120
1749461100000|2025-06-09 09:25:00|29883.5|29843.5|29878.5|29838.5|29888.5|29848.5|29868.5|29828.5|29
1749461400000|2025-06-09 09:30:00|29882|29842|29873.5|29833.5|29882|29842|29872.1|29832.1|7
1749461700000|2025-06-09 09:35:00|29877.1|29837.1|29868.5|29828.5|29888.5|29848.5|29868.5|29828.5|30
1749462000000|2025-06-09 09:40:00|29872.1|29832.1|29868.5|29828.5|29872.1|29832.1|29868.5|29828.5|6
1749462300000|2025-06-09 09:45:00|29865.7|29825.7|29858.6|29818.6|29865.7|29825.7|29858.5|29818.5|16
1749462600000|2025-06-09 09:50:00|29852.1|29812.1|29847.1|29807.1|29852.1|29812.1|29842.1|29802.1|43
1749462900000|2025-06-09 09:55:00|29848.6|29808.6|29817.2|29777.2|29848.6|29808.6|29815.7|29775.7|736
1749463200000|2025-06-09 10:00:00|29825.7|29785.7|29822.2|29782.2|29825.8|29785.8|29815.7|29775.7|133
1749463500000|2025-06-09 10:05:00|29815.8|29775.8|29805.8|29765.8|29815.8|29775.8|29802.2|29762.2|59
1749463800000|2025-06-09 10:10:00|29798.6|29758.6|29815.8|29775.8|29815.8|29775.8|29797.2|29757.2|106
1749464100000|2025-06-09 10:15:00|29812.2|29772.2|29838.7|29798.7|29842.2|29802.2|29812.2|29772.2|162
1749464400000|2025-06-09 10:20:00|29842.3|29802.3|29868.7|29828.7|29878.7|29838.7|29842.3|29802.3|162
1749464700000|2025-06-09 10:25:00|29878.7|29838.7|29862.3|29822.3|29888.7|29848.7|29862.3|29822.3|97
1749465000000|2025-06-09 10:30:00|29867.3|29827.3|29882.3|29842.3|29892.3|29852.3|29867.3|29827.3|95
1749465300000|2025-06-09 10:35:00|29887.3|29847.3|29888.8|29848.8|29898.8|29858.8|29882.3|29842.3|104
1749465600000|2025-06-09 10:40:00|29878.8|29838.8|29858.8|29818.8|29878.8|29838.8|29848.8|29808.8|89
1749465900000|2025-06-09 10:45:00|29857.4|29817.4|29868.8|29828.8|29878.8|29838.8|29853.8|29813.8|88
1749466200000|2025-06-09 10:50:00|29867.4|29827.4|29868.8|29828.8|29878.8|29838.8|29862.4|29822.4|81
1749466500000|2025-06-09 10:55:00|29878.8|29838.8|29878.9|29838.9|29888.9|29848.9|29878.8|29838.8|88
1749466800000|2025-06-09 11:00:00|29873.9|29833.9|29878.9|29838.9|29878.9|29838.9|29868.9|29828.9|95
1749467100000|2025-06-09 11:05:00|29872.5|29832.5|29878.9|29838.9|29878.9|29838.9|29872.5|29832.5|91
1749467400000|2025-06-09 11:10:00|29873.9|29833.9|29888.9|29848.9|29898.9|29858.9|29873.9|29833.9|109
1749467700000|2025-06-09 11:15:00|29892.5|29852.5|29895.4|29855.4|29905.4|29865.4|29888.9|29848.9|263
1749468000000|2025-06-09 11:20:00|29898.9|29858.9|29885.4|29845.4|29905.4|29865.4|29881.8|29841.8|78
1749468300000|2025-06-09 11:25:00|29881.8|29841.8|29875.4|29835.4|29885.4|29845.4|29871.8|29831.8|89
1749468600000|2025-06-09 11:30:00|29879|29839|29891.9|29851.9|29891.9|29851.9|29875.4|29835.4|124
1749468900000|2025-06-09 11:35:00|29890.4|29850.4|29871.9|29831.9|29890.4|29850.4|29871.9|29831.9|77
1749469200000|2025-06-09 11:40:00|29875.5|29835.5|29879|29839|29881.9|29841.9|29871.9|29831.9|79
1749469500000|2025-06-09 11:45:00|29871.9|29831.9|29859.1|29819.1|29879.1|29839.1|29859.1|29819.1|57
1749469800000|2025-06-09 11:50:00|29831.9|29791.9|29825.5|29785.5|29840.5|29800.5|29819.1|29779.1|129
1749470100000|2025-06-09 11:55:00|29829.1|29789.1|29809.1|29769.1|29835.5|29795.5|29809.1|29769.1|56
1749470400000|2025-06-09 12:00:00|29810.5|29770.5|29799.1|29759.1|29810.5|29770.5|29789.1|29749.1|154
1749470700000|2025-06-09 12:05:00|29797.7|29757.7|29799.2|29759.2|29799.2|29759.2|29789.1|29749.1|26
1749471000000|2025-06-09 12:10:00|29794.2|29754.2|29789.2|29749.2|29795.6|29755.6|29789.2|29749.2|12
1749471300000|2025-06-09 12:15:00|29795.6|29755.6|29772.8|29732.8|29795.6|29755.6|29770.6|29730.6|256
1749471600000|2025-06-09 12:20:00|29769.2|29729.2|29769.2|29729.2|29782.8|29742.8|29769.2|29729.2|94
1749471900000|2025-06-09 12:25:00|29766.4|29726.4|29766.4|29726.4|29769.2|29729.2|29759.2|29719.2|67
1749472200000|2025-06-09 12:30:00|29769.2|29729.2|29756.4|29716.4|29772.8|29732.8|29739.3|29699.3|281
1749472500000|2025-06-09 12:35:00|29752.8|29712.8|29737.8|29697.8|29756.4|29716.4|29727.8|29687.8|142
1749472800000|2025-06-09 12:40:00|29736.4|29696.4|29766.4|29726.4|29771.4|29731.4|29732.9|29692.9|422
1749475800000|2025-06-09 13:30:00|29733.1|29693.1|29783.1|29743.1|29804.5|29764.5|29716.6|29676.6|1257
1749476100000|2025-06-09 13:35:00|29789.5|29749.5|29756.7|29716.7|29789.5|29749.5|29738.1|29698.1|684
1749476400000|2025-06-09 13:40:00|29749.5|29709.5|29756.7|29716.7|29776.7|29736.7|29736.7|29696.7|342
1749476700000|2025-06-09 13:45:00|29753.1|29713.1|29799.6|29759.6|29799.6|29759.6|29749.6|29709.6|365
1749477000000|2025-06-09 13:50:00|29796.7|29756.7|29809.6|29769.6|29809.6|29769.6|29789.6|29749.6|413
1749477300000|2025-06-09 13:55:00|29806.7|29766.7|29802.5|29762.5|29826|29786|29792.5|29752.5|1281
1749477600000|2025-06-09 14:00:00|29799.6|29759.6|29841.1|29801.1|29846.1|29806.1|29796|29756|626
1749477900000|2025-06-09 14:05:00|29836.1|29796.1|29832.5|29792.5|29846.1|29806.1|29822.5|29782.5|311
1749478200000|2025-06-09 14:10:00|29826.1|29786.1|29792.5|29752.5|29826.1|29786.1|29782.5|29742.5|419
1749478500000|2025-06-09 14:15:00|29786.1|29746.1|29782.5|29742.5|29802.5|29762.5|29772.5|29732.5|241
1749478800000|2025-06-09 14:20:00|29781.1|29741.1|29792.6|29752.6|29816.1|29776.1|29769.7|29729.7|283
1749479100000|2025-06-09 14:25:00|29786.1|29746.1|29779.7|29739.7|29789.7|29749.7|29769.7|29729.7|592
1749479400000|2025-06-09 14:30:00|29776.2|29736.2|29746.2|29706.2|29781.2|29741.2|29742.6|29702.6|325
1749479700000|2025-06-09 14:35:00|29742.6|29702.6|29742.6|29702.6|29759.8|29719.8|29736.2|29696.2|321
1749480000000|2025-06-09 14:40:00|29739.8|29699.8|29739.8|29699.8|29756.2|29716.2|29732.6|29692.6|224
1749480300000|2025-06-09 14:45:00|29736.2|29696.2|29779.8|29739.8|29779.8|29739.8|29736.2|29696.2|608
1749480600000|2025-06-09 14:50:00|29782.7|29742.7|29802.7|29762.7|29802.7|29762.7|29782.7|29742.7|342
1749480900000|2025-06-09 14:55:00|29812.7|29772.7|29772.7|29732.7|29812.7|29772.7|29769.9|29729.9|279
1749481200000|2025-06-09 15:00:00|29769.9|29729.9|29766.3|29726.3|29772.7|29732.7|29756.3|29716.3|254
1749481500000|2025-06-09 15:05:00|29769.9|29729.9|29776.3|29736.3|29779.9|29739.9|29767.7|29727.7|424
1749481800000|2025-06-09 15:10:00|29772.8|29732.8|29789.9|29749.9|29811.3|29771.3|29772.8|29732.8|677
1749482100000|2025-06-09 15:15:00|29793.5|29753.5|29826.4|29786.4|29839.9|29799.9|29789.9|29749.9|958
1749482400000|2025-06-09 15:20:00|29822.8|29782.8|29850|29810|29852.8|29812.8|29820|29780|1249
1749482700000|2025-06-09 15:25:00|29852.8|29812.8|29862.8|29822.8|29862.8|29822.8|29840|29800|864
1749483000000|2025-06-09 15:30:00|29860|29820|29870|29830|29880|29840|29852.8|29812.8|546
1749483300000|2025-06-09 15:35:00|29871.4|29831.4|29880|29840|29880|29840|29860|29820|910
1749483600000|2025-06-09 15:40:00|29876.5|29836.5|29876.5|29836.5|29902.9|29862.9|29861.5|29821.5|628
1749483900000|2025-06-09 15:45:00|29881.5|29841.5|29912.9|29872.9|29912.9|29872.9|29872.9|29832.9|403
1749484200000|2025-06-09 15:50:00|29916.5|29876.5|29912.9|29872.9|29916.5|29876.5|29900.1|29860.1|444
1749484500000|2025-06-09 15:55:00|29911.5|29871.5|29886.5|29846.5|29912.9|29872.9|29880.1|29840.1|809
1749484800000|2025-06-09 16:00:00|29893|29853|29873|29833|29903|29863|29873|29833|439
1749485100000|2025-06-09 16:05:00|29876.6|29836.6|29843|29803|29880.1|29840.1|29840.2|29800.2|740
1749485400000|2025-06-09 16:10:00|29846.6|29806.6|29880.2|29840.2|29880.2|29840.2|29830.2|29790.2|450
1749485700000|2025-06-09 16:15:00|29883|29843|29876.6|29836.6|29893|29853|29860.2|29820.2|290
1749486000000|2025-06-09 16:20:00|29873|29833|29853.1|29813.1|29883|29843|29850.2|29810.2|348
1749486300000|2025-06-09 16:25:00|29863.1|29823.1|29830.2|29790.2|29863.1|29823.1|29830.2|29790.2|359
1749486600000|2025-06-09 16:30:00|29833.1|29793.1|29843.1|29803.1|29853.1|29813.1|29830.2|29790.2|401
1749486900000|2025-06-09 16:35:00|29846.7|29806.7|29863.1|29823.1|29873.1|29833.1|29843.1|29803.1|750
1749487200000|2025-06-09 16:40:00|29860.3|29820.3|29820.3|29780.3|29860.3|29820.3|29820.3|29780.3|588
1749487500000|2025-06-09 16:45:00|29817.5|29777.5|29810.3|29770.3|29833.2|29793.2|29803.1|29763.1|497
1749487800000|2025-06-09 16:50:00|29806.7|29766.7|29780.4|29740.4|29806.7|29766.7|29780.4|29740.4|567
1749488100000|2025-06-09 16:55:00|29788.9|29748.9|29770.4|29730.4|29790.4|29750.4|29767.5|29727.5|507
1749488400000|2025-06-09 17:00:00|29767.5|29727.5|29767.6|29727.6|29774|29734|29767.5|29727.5|250
1749488700000|2025-06-09 17:05:00|29759|29719|29767.6|29727.6|29770.4|29730.4|29750.4|29710.4|226
1749489000000|2025-06-09 17:10:00|29769|29729|29769|29729|29769|29729|29754|29714|404
1749489300000|2025-06-09 17:15:00|29770.4|29730.4|29789|29749|29800.5|29760.5|29767.6|29727.6|697
1749489600000|2025-06-09 17:20:00|29790.5|29750.5|29819.1|29779.1|29820.5|29780.5|29787.6|29747.6|388
1749489900000|2025-06-09 17:25:00|29820.5|29780.5|29807.7|29767.7|29824.1|29784.1|29804.1|29764.1|312
1749490200000|2025-06-09 17:30:00|29804.1|29764.1|29819.1|29779.1|29820.5|29780.5|29797.7|29757.7|248
1749490500000|2025-06-09 17:35:00|29820.5|29780.5|29840.5|29800.5|29850.5|29810.5|29817.7|29777.7|184
1749490800000|2025-06-09 17:40:00|29844.1|29804.1|29850.6|29810.6|29859.1|29819.1|29837.7|29797.7|155
1749491100000|2025-06-09 17:45:00|29847.7|29807.7|29849.2|29809.2|29850.6|29810.6|29840.6|29800.6|249
1749491400000|2025-06-09 17:50:00|29843.4|29803.4|29830.6|29790.6|29850.6|29810.6|29830.6|29790.6|318
1749491700000|2025-06-09 17:55:00|29829.2|29789.2|29830.6|29790.6|29840.6|29800.6|29820.6|29780.6|333
1749492000000|2025-06-09 18:00:00|29834.2|29794.2|29820.6|29780.6|29840.6|29800.6|29820.6|29780.6|392
1749492300000|2025-06-09 18:05:00|29829.2|29789.2|29800.7|29760.7|29830.6|29790.6|29800.7|29760.7|926
1749492600000|2025-06-09 18:10:00|29810.7|29770.7|29823.5|29783.5|29842.1|29802.1|29800.7|29760.7|3046
1749492900000|2025-06-09 18:15:00|29820.7|29780.7|29810.7|29770.7|29830.7|29790.7|29800.7|29760.7|1667
1749513600000|2025-06-10 00:00:00|29824.9|29784.9|29824.9|29784.9|29838.5|29798.5|29814.9|29774.9|169
1749513900000|2025-06-10 00:05:00|29822.2|29782.2|29805|29765|29822.2|29782.2|29805|29765|22
1749514200000|2025-06-10 00:10:00|29808.6|29768.6|29825|29785|29855|29815|29808.6|29768.6|69
1749514500000|2025-06-10 00:15:00|29823.6|29783.6|29818.6|29778.6|29832.2|29792.2|29815|29775|6
1749514800000|2025-06-10 00:20:00|29815|29775|29815|29775|29818.6|29778.6|29815|29775|1
1749515100000|2025-06-10 00:25:00|29818.6|29778.6|29815|29775|29823.6|29783.6|29813.7|29773.7|14
1749515400000|2025-06-10 00:30:00|29818.7|29778.7|29818.7|29778.7|29823.7|29783.7|29815|29775|7
1749515700000|2025-06-10 00:35:00|29822.3|29782.3|29822.3|29782.3|29822.3|29782.3|29815.1|29775.1|1
1749516000000|2025-06-10 00:40:00|29818.7|29778.7|29828.7|29788.7|29828.7|29788.7|29818.7|29778.7|33
1749516300000|2025-06-10 00:45:00|29825.1|29785.1|29818.7|29778.7|29825.1|29785.1|29818.7|29778.7|15
1749516600000|2025-06-10 00:50:00|29818.8|29778.8|29825.1|29785.1|29825.1|29785.1|29818.8|29778.8|12
1749516900000|2025-06-10 00:55:00|29825.2|29785.2|29812.4|29772.4|29828.8|29788.8|29812.4|29772.4|8
1749517200000|2025-06-10 01:00:00|29808.8|29768.8|29828.8|29788.8|29838.8|29798.8|29805.2|29765.2|26
1749517500000|2025-06-10 01:05:00|29825.2|29785.2|29818.8|29778.8|29828.8|29788.8|29815.2|29775.2|3
1749517800000|2025-06-10 01:10:00|29815.2|29775.2|29823.8|29783.8|29823.8|29783.8|29815.2|29775.2|1
1749518100000|2025-06-10 01:15:00|29825.2|29785.2|29813.9|29773.9|29825.2|29785.2|29808.9|29768.9|9
1749518400000|2025-06-10 01:20:00|29815.3|29775.3|29832.5|29792.5|29832.5|29792.5|29815.3|29775.3|23
1749518700000|2025-06-10 01:25:00|29833.9|29793.9|29833.9|29793.9|29833.9|29793.9|29818.9|29778.9|19
1749519000000|2025-06-10 01:30:00|29835.3|29795.3|29828.9|29788.9|29835.3|29795.3|29828.9|29788.9|18
1749519300000|2025-06-10 01:35:00|29832.5|29792.5|29853.9|29813.9|29855.3|29815.3|29832.5|29792.5|15
1749519600000|2025-06-10 01:40:00|29855.3|29815.3|29854|29814|29862.6|29822.6|29845.3|29805.3|5
1749519900000|2025-06-10 01:45:00|29855.4|29815.4|29862.6|29822.6|29864|29824|29854|29814|18
1749520200000|2025-06-10 01:50:00|29864|29824|29859|29819|29864|29824|29855.4|29815.4|8
1749520500000|2025-06-10 01:55:00|29855.4|29815.4|29862.6|29822.6|29862.6|29822.6|29855.4|29815.4|1
1749520800000|2025-06-10 02:00:00|29859|29819|29849.1|29809.1|29859|29819|29849|29809|5
1749521100000|2025-06-10 02:05:00|29852.7|29812.7|29845.5|29805.5|29854.1|29814.1|29845.5|29805.5|3
1749521400000|2025-06-10 02:10:00|29842.7|29802.7|29849.1|29809.1|29852.7|29812.7|29839.1|29799.1|11
1749521700000|2025-06-10 02:15:00|29852.7|29812.7|29849.1|29809.1|29862.7|29822.7|29845.5|29805.5|60
1749522000000|2025-06-10 02:20:00|29852.7|29812.7|29859.1|29819.1|29859.1|29819.1|29849.1|29809.1|5
1749522300000|2025-06-10 02:25:00|29860.5|29820.5|29855.5|29815.5|29864.2|29824.2|29855.5|29815.5|7
1749522600000|2025-06-10 02:30:00|29859.2|29819.2|29855.6|29815.6|29859.2|29819.2|29855.5|29815.5|1
1749522900000|2025-06-10 02:35:00|29859.2|29819.2|29859.2|29819.2|29862.8|29822.8|29855.6|29815.6|1
1749523200000|2025-06-10 02:40:00|29862.8|29822.8|29862.8|29822.8|29862.8|29822.8|29855.6|29815.6|7
1749523500000|2025-06-10 02:45:00|29859.2|29819.2|29869.2|29829.2|29872.9|29832.9|29859.2|29819.2|1
1749523800000|2025-06-10 02:50:00|29865.6|29825.6|29872.9|29832.9|29872.9|29832.9|29865.6|29825.6|0
1749524100000|2025-06-10 02:55:00|29869.3|29829.3|29864.3|29824.3|29872.9|29832.9|29864.3|29824.3|14
1749524400000|2025-06-10 03:00:00|29862.9|29822.9|29872.9|29832.9|29872.9|29832.9|29862.9|29822.9|6
1749524700000|2025-06-10 03:05:00|29869.3|29829.3|29847.9|29807.9|29872.9|29832.9|29842.9|29802.9|721
1749525000000|2025-06-10 03:10:00|29852.9|29812.9|29853|29813|29856.6|29816.6|29852.9|29812.9|0
1749525300000|2025-06-10 03:15:00|29856.6|29816.6|29856.6|29816.6|29856.6|29816.6|29853|29813|1
1749525600000|2025-06-10 03:20:00|29853|29813|29863|29823|29863|29823|29853|29813|2
1749525900000|2025-06-10 03:25:00|29858|29818|29853|29813|29863|29823|29853|29813|3
1749526200000|2025-06-10 03:30:00|29856.7|29816.7|29863|29823|29863|29823|29856.7|29816.7|1
1749526500000|2025-06-10 03:35:00|29863.1|29823.1|29863.1|29823.1|29863.1|29823.1|29858.1|29818.1|0
1749527100000|2025-06-10 03:45:00|29858.1|29818.1|29858.1|29818.1|29863.1|29823.1|29858.1|29818.1|2
1749527400000|2025-06-10 03:50:00|29861.7|29821.7|29863.1|29823.1|29863.1|29823.1|29861.7|29821.7|0
1749527700000|2025-06-10 03:55:00|29866.8|29826.8|29863.2|29823.2|29866.8|29826.8|29863.1|29823.1|3
1749528000000|2025-06-10 04:00:00|29866.8|29826.8|29863.2|29823.2|29866.8|29826.8|29863.2|29823.2|1
1749528300000|2025-06-10 04:05:00|29870.4|29830.4|29863.2|29823.2|29871.8|29831.8|29863.2|29823.2|13
1749528900000|2025-06-10 04:15:00|||||||||7
1749529200000|2025-06-10 04:20:00|29856.9|29816.9|29853.3|29813.3|29856.9|29816.9|29853.2|29813.2|2
1749529500000|2025-06-10 04:25:00|29859.6|29819.6|29863.3|29823.3|29863.3|29823.3|29859.6|29819.6|5
1749529800000|2025-06-10 04:30:00|29861.9|29821.9|29863.3|29823.3|29863.3|29823.3|29861.9|29821.9|5
1749530100000|2025-06-10 04:35:00|29858.3|29818.3|29863.3|29823.3|29863.3|29823.3|29858.3|29818.3|1
1749530400000|2025-06-10 04:40:00|29856.9|29816.9|29863.3|29823.3|29863.3|29823.3|29856.9|29816.9|1
1749530700000|2025-06-10 04:45:00|29863.4|29823.4|29858.4|29818.4|29863.4|29823.4|29858.4|29818.4|1
1749531000000|2025-06-10 04:50:00|29857|29817|29853.4|29813.4|29857|29817|29853.4|29813.4|0
1749531300000|2025-06-10 04:55:00|||||||||1
1749531600000|2025-06-10 05:00:00|||||||||15
1749531900000|2025-06-10 05:05:00|29843.4|29803.4|29843.4|29803.4|29847.1|29807.1|29843.4|29803.4|2
1749532200000|2025-06-10 05:10:00|29843.5|29803.5|29843.5|29803.5|29847.1|29807.1|29843.5|29803.5|0
1749532500000|2025-06-10 05:15:00|29847.1|29807.1|29843.5|29803.5|29847.1|29807.1|29843.5|29803.5|0
1749532800000|2025-06-10 05:20:00|29842.1|29802.1|29827.1|29787.1|29842.1|29802.1|29827.1|29787.1|17
1749533100000|2025-06-10 05:25:00|29823.5|29783.5|29823.5|29783.5|29832.1|29792.1|29823.5|29783.5|12
1749533400000|2025-06-10 05:30:00|29827.2|29787.2|29832.2|29792.2|29832.2|29792.2|29813.5|29773.5|54
1749533700000|2025-06-10 05:35:00|29833.6|29793.6|29823.6|29783.6|29837.2|29797.2|29813.6|29773.6|7
1749534000000|2025-06-10 05:40:00|29828.6|29788.6|29833.6|29793.6|29837.2|29797.2|29827.2|29787.2|6
1749534300000|2025-06-10 05:45:00|29832.2|29792.2|29833.6|29793.6|29842.2|29802.2|29823.6|29783.6|13
1749534600000|2025-06-10 05:50:00|29832.2|29792.2|29857.3|29817.3|29857.3|29817.3|29832.2|29792.2|13
1749534900000|2025-06-10 05:55:00|29853.6|29813.6|29857.3|29817.3|29860.9|29820.9|29853.6|29813.6|0
1749535200000|2025-06-10 06:00:00|29853.7|29813.7|29842.3|29802.3|29853.7|29813.7|29842.3|29802.3|52
1749535500000|2025-06-10 06:05:00|29843.7|29803.7|29837.3|29797.3|29843.7|29803.7|29833.7|29793.7|1
1749535800000|2025-06-10 06:10:00|29842.3|29802.3|29833.7|29793.7|29842.3|29802.3|29833.7|29793.7|10
1749536100000|2025-06-10 06:15:00|29837.4|29797.4|29833.7|29793.7|29837.4|29797.4|29833.7|29793.7|0
1749536400000|2025-06-10 06:20:00|29833.8|29793.8|29853.8|29813.8|29853.8|29813.8|29833.8|29793.8|2
1749536700000|2025-06-10 06:25:00|29857.4|29817.4|29853.8|29813.8|29857.4|29817.4|29838.8|29798.8|3
1749537000000|2025-06-10 06:30:00|29857.4|29817.4|29863.8|29823.8|29873.8|29833.8|29853.8|29813.8|59
1749537300000|2025-06-10 06:35:00|29867.4|29827.4|29868.8|29828.8|29873.8|29833.8|29863.8|29823.8|16
1749537600000|2025-06-10 06:40:00|29873.8|29833.8|29873.8|29833.8|29873.8|29833.8|29872.5|29832.5|2
1749537900000|2025-06-10 06:45:00|29873.9|29833.9|29883.9|29843.9|29883.9|29843.9|29873.9|29833.9|106
1749538200000|2025-06-10 06:50:00|||||||||4
1749538500000|2025-06-10 06:55:00|29891.2|29851.2|29893.9|29853.9|29893.9|29853.9|29883.9|29843.9|168
1749538800000|2025-06-10 07:00:00|29888.9|29848.9|29863.9|29823.9|29888.9|29848.9|29863.9|29823.9|98
1749539100000|2025-06-10 07:05:00|29873.9|29833.9|29862.6|29822.6|29877.6|29837.6|29853.9|29813.9|26
1749539400000|2025-06-10 07:10:00|29861.2|29821.2|29852.6|29812.6|29861.2|29821.2|29851.2|29811.2|13
1749539700000|2025-06-10 07:15:00|29851.2|29811.2|29857.6|29817.6|29857.6|29817.6|29844|29804|8
1749540000000|2025-06-10 07:20:00|29854|29814|29854|29814|29857.7|29817.7|29851.3|29811.3|33
1749540300000|2025-06-10 07:25:00|29857.7|29817.7|29854|29814|29861.3|29821.3|29852.7|29812.7|13
1749540600000|2025-06-10 07:30:00|29857.7|29817.7|29862.7|29822.7|29864.1|29824.1|29854|29814|115
1749540900000|2025-06-10 07:35:00|29857.7|29817.7|29854.1|29814.1|29857.7|29817.7|29852.7|29812.7|8
1749541200000|2025-06-10 07:40:00|29847.7|29807.7|29832.7|29792.7|29847.7|29807.7|29824.1|29784.1|90
1749541500000|2025-06-10 07:45:00|29827.7|29787.7|29797.8|29757.8|29827.7|29787.7|29794.1|29754.1|133
1749541800000|2025-06-10 07:50:00|29794.1|29754.1|29804.1|29764.1|29804.1|29764.1|29794.1|29754.1|64
1749542100000|2025-06-10 07:55:00|29802.8|29762.8|29804.2|29764.2|29804.2|29764.2|29794.1|29754.1|24
1749542400000|2025-06-10 08:00:00|29802.8|29762.8|29794.2|29754.2|29804.2|29764.2|29794.2|29754.2|17
1749542700000|2025-06-10 08:05:00|||||||||16
1749543000000|2025-06-10 08:10:00|29787.8|29747.8|29784.2|29744.2|29792.9|29752.9|29774.2|29734.2|63
1749543300000|2025-06-10 08:15:00|29787.9|29747.9|29794.2|29754.2|29801.5|29761.5|29787.9|29747.9|20
1749543600000|2025-06-10 08:20:00|29794.3|29754.3|29794.3|29754.3|29794.3|29754.3|29784.3|29744.3|9
1749543900000|2025-06-10 08:25:00|29799.3|29759.3|29784.3|29744.3|29799.3|29759.3|29784.3|29744.3|24
1749544200000|2025-06-10 08:30:00|29785.7|29745.7|29788|29748|29792.9|29752.9|29784.3|29744.3|28
1749544500000|2025-06-10 08:35:00|29784.3|29744.3|29784.3|29744.3|29788|29748|29784.3|29744.3|9
1749544800000|2025-06-10 08:40:00|29781.6|29741.6|29764.4|29724.4|29784.3|29744.3|29763|29723|65
1749545100000|2025-06-10 08:45:00|29771.6|29731.6|29773|29733|29788|29748|29761.6|29721.6|42
1749545400000|2025-06-10 08:50:00|29768|29728|29771.7|29731.7|29774.4|29734.4|29763|29723|10
1749545700000|2025-06-10 08:55:00|29768|29728|29778.1|29738.1|29783.1|29743.1|29768|29728|16
1749546000000|2025-06-10 09:00:00|29774.4|29734.4|29773.1|29733.1|29778.1|29738.1|29768.1|29728.1|21
1749546300000|2025-06-10 09:05:00|29771.7|29731.7|29788.1|29748.1|29798.1|29758.1|29771.7|29731.7|89
1749546600000|2025-06-10 09:10:00|29784.5|29744.5|29791.8|29751.8|29791.8|29751.8|29778.1|29738.1|58
1749546900000|2025-06-10 09:15:00|29788.1|29748.1|29784.5|29744.5|29791.8|29751.8|29781.8|29741.8|19
1749547200000|2025-06-10 09:20:00|29781.8|29741.8|29781.8|29741.8|29783.2|29743.2|29774.5|29734.5|23
1749547500000|2025-06-10 09:25:00|29784.5|29744.5|29781.8|29741.8|29788.2|29748.2|29781.8|29741.8|45
1749547800000|2025-06-10 09:30:00|29778.2|29738.2|29781.9|29741.9|29781.9|29741.9|29774.6|29734.6|4
1749548100000|2025-06-10 09:35:00|29788.2|29748.2|29788.2|29748.2|29791.9|29751.9|29771.9|29731.9|60
1749548400000|2025-06-10 09:40:00|29784.6|29744.6|29798.2|29758.2|29798.2|29758.2|29784.6|29744.6|9
1749548700000|2025-06-10 09:45:00|29798.3|29758.3|29771.9|29731.9|29798.3|29758.3|29771.9|29731.9|21
1749549000000|2025-06-10 09:50:00|29773.3|29733.3|29796.9|29756.9|29801.9|29761.9|29773.3|29733.3|39
1749549300000|2025-06-10 09:55:00|29791.9|29751.9|29782|29742|29796.9|29756.9|29782|29742|4
1749549600000|2025-06-10 10:00:00|29778.3|29738.3|29772|29732|29782|29742|29772|29732|13
1749549900000|2025-06-10 10:05:00|29773.4|29733.4|29772|29732|29778.4|29738.4|29772|29732|4
1749550200000|2025-06-10 10:10:00|29778.4|29738.4|29772|29732|29778.4|29738.4|29772|29732|16
1749550500000|2025-06-10 10:15:00|29768.4|29728.4|29768.4|29728.4|29772|29732|29768.4|29728.4|4
1749550800000|2025-06-10 10:20:00|29772|29732|29768.4|29728.4|29772.1|29732.1|29768.4|29728.4|4
1749551100000|2025-06-10 10:25:00|29762.1|29722.1|29758.4|29718.4|29762.1|29722.1|29752.1|29712.1|61
1749551400000|2025-06-10 10:30:00|29762.1|29722.1|29758.5|29718.5|29762.1|29722.1|29753.5|29713.5|24
1749551700000|2025-06-10 10:35:00|29762.1|29722.1|29738.5|29698.5|29762.1|29722.1|29737.1|29697.1|61
1749552000000|2025-06-10 10:40:00|29742.1|29702.1|29732.2|29692.2|29742.1|29702.1|29732.1|29692.1|40
1749552300000|2025-06-10 10:45:00|||||||||12
1749552600000|2025-06-10 10:50:00|29725.8|29685.8|29712.2|29672.2|29725.8|29685.8|29712.2|29672.2|390
1749552900000|2025-06-10 10:55:00|29704.9|29664.9|29702.2|29662.2|29712.2|29672.2|29702.2|29662.2|88
1749553200000|2025-06-10 11:00:00|||||||||9
1749553500000|2025-06-10 11:05:00|29702.3|29662.3|29702.3|29662.3|29702.3|29662.3|29702.3|29662.3|13
1749553800000|2025-06-10 11:10:00|29703.6|29663.6|29713.6|29673.6|29722.3|29682.3|29702.3|29662.3|215
1749554100000|2025-06-10 11:15:00|29728.6|29688.6|29728.7|29688.7|29732.3|29692.3|29715|29675|460
1749554400000|2025-06-10 11:20:00|29727.3|29687.3|29737.3|29697.3|29752.3|29712.3|29723.7|29683.7|91
1749554700000|2025-06-10 11:25:00|29738.7|29698.7|29757.3|29717.3|29762.3|29722.3|29736|29696|77
1749555000000|2025-06-10 11:30:00|29752.3|29712.3|29732.4|29692.4|29752.4|29712.4|29732.4|29692.4|77
1749555300000|2025-06-10 11:35:00|29728.7|29688.7|29742.4|29702.4|29742.4|29702.4|29726|29686|133
1749555600000|2025-06-10 11:40:00|29737.4|29697.4|29742.4|29702.4|29742.4|29702.4|29732.4|29692.4|66
1749555900000|2025-06-10 11:45:00|29741.1|29701.1|29732.4|29692.4|29742.4|29702.4|29732.4|29692.4|70
1749556200000|2025-06-10 11:50:00|29742.4|29702.4|29742.5|29702.5|29742.5|29702.5|29737.5|29697.5|204
1749556500000|2025-06-10 11:55:00|29737.5|29697.5|29742.5|29702.5|29752.5|29712.5|29732.5|29692.5|72
1749556800000|2025-06-10 12:00:00|29752.5|29712.5|29747.5|29707.5|29752.5|29712.5|29742.5|29702.5|66
1749557100000|2025-06-10 12:05:00|29748.8|29708.8|29742.5|29702.5|29752.5|29712.5|29742.5|29702.5|10
1749557400000|2025-06-10 12:10:00|29752.5|29712.5|29752.5|29712.5|29762.5|29722.5|29748.9|29708.9|128
1749557700000|2025-06-10 12:15:00|29751.2|29711.2|29788.9|29748.9|29798.9|29758.9|29747.5|29707.5|211
1749558000000|2025-06-10 12:20:00|29783.9|29743.9|29788.9|29748.9|29792.6|29752.6|29778.9|29738.9|37
1749558300000|2025-06-10 12:25:00|29792.6|29752.6|29825.3|29785.3|29825.3|29785.3|29788.9|29748.9|116
1749558600000|2025-06-10 12:30:00|29835.3|29795.3|29820.3|29780.3|29835.3|29795.3|29812.6|29772.6|141
1749558900000|2025-06-10 12:35:00|29819|29779|29835.3|29795.3|29835.3|29795.3|29815.3|29775.3|279
1749559200000|2025-06-10 12:40:00|29829|29789|29818.1|29778.1|29835.4|29795.4|29818.1|29778.1|345
1749562200000|2025-06-10 13:30:00|29796.9|29756.9|29848.3|29808.3|29868.3|29828.3|29765.6|29725.6|2061
1749562500000|2025-06-10 13:35:00|29858.3|29818.3|29893.3|29853.3|29898.3|29858.3|29828.3|29788.3|1342
1749562800000|2025-06-10 13:40:00|29894.6|29854.6|29868.3|29828.3|29898.3|29858.3|29838.3|29798.3|1199
1749563100000|2025-06-10 13:45:00|29865.6|29825.6|29833.3|29793.3|29878.3|29838.3|29818.3|29778.3|1786
1749563400000|2025-06-10 13:50:00|29838.3|29798.3|29838.3|29798.3|29858.3|29818.3|29828.3|29788.3|701
1749563700000|2025-06-10 13:55:00|29842|29802|29888.4|29848.4|29888.4|29848.4|29838.3|29798.3|814
1749564000000|2025-06-10 14:00:00|29881.1|29841.1|29908.4|29868.4|29908.4|29868.4|29878.4|29838.4|389
1749564300000|2025-06-10 14:05:00|29898.4|29858.4|29888.4|29848.4|29908.4|29868.4|29878.4|29838.4|466
1749564600000|2025-06-10 14:10:00|29887.1|29847.1|29864.8|29824.8|29891.1|29851.1|29861.1|29821.1|895
1749564900000|2025-06-10 14:15:00|29861.1|29821.1|29878.4|29838.4|29878.4|29838.4|29848.4|29808.4|993
1749565200000|2025-06-10 14:20:00|29888.4|29848.4|29888.5|29848.5|29918.5|29878.5|29878.4|29838.4|641
1749565500000|2025-06-10 14:25:00|29891.2|29851.2|29898.5|29858.5|29908.5|29868.5|29888.5|29848.5|426
1749565800000|2025-06-10 14:30:00|29899.8|29859.8|29833.5|29793.5|29908.5|29868.5|29828.5|29788.5|533
1749566100000|2025-06-10 14:35:00|29838.5|29798.5|29848.5|29808.5|29868.5|29828.5|29838.5|29798.5|637
1749566400000|2025-06-10 14:40:00|29847.2|29807.2|29848.5|29808.5|29863.5|29823.5|29825.9|29785.9|373
1749566700000|2025-06-10 14:45:00|29848.6|29808.6|29878.6|29838.6|29885.9|29845.9|29838.6|29798.6|359
1749567000000|2025-06-10 14:50:00|29877.2|29837.2|29858.6|29818.6|29878.6|29838.6|29858.6|29818.6|339
1749567300000|2025-06-10 14:55:00|29848.6|29808.6|29841.3|29801.3|29858.6|29818.6|29828.6|29788.6|592
1749567600000|2025-06-10 15:00:00|29848.6|29808.6|29838.6|29798.6|29848.6|29808.6|29811.3|29771.3|1106
1749567900000|2025-06-10 15:05:00|29840|29800|29851.3|29811.3|29851.3|29811.3|29821.3|29781.3|668
1749568200000|2025-06-10 15:10:00|29855|29815|29821.3|29781.3|29855|29815|29811.3|29771.3|496
1749568500000|2025-06-10 15:15:00|29820|29780|29801.4|29761.4|29820|29780|29798.7|29758.7|376
1749568800000|2025-06-10 15:20:00|29800|29760|29821.4|29781.4|29831.4|29791.4|29788.7|29748.7|882
1749569100000|2025-06-10 15:25:00|29820.1|29780.1|29811.4|29771.4|29821.4|29781.4|29801.4|29761.4|349
1749569400000|2025-06-10 15:30:00|29812.7|29772.7|29791.4|29751.4|29821.4|29781.4|29791.4|29751.4|555
1749569700000|2025-06-10 15:35:00|29792.8|29752.8|29781.4|29741.4|29811.4|29771.4|29781.4|29741.4|660
1749570000000|2025-06-10 15:40:00|29781.5|29741.5|29781.5|29741.5|29791.5|29751.5|29770.1|29730.1|564
1749570300000|2025-06-10 15:45:00|29776.5|29736.5|29791.5|29751.5|29806.5|29766.5|29771.5|29731.5|430
1749570600000|2025-06-10 15:50:00|29785.2|29745.2|29771.5|29731.5|29791.5|29751.5|29771.5|29731.5|381
1749570900000|2025-06-10 15:55:00|29768.8|29728.8|29781.5|29741.5|29781.5|29741.5|29761.5|29721.5|215
1749571200000|2025-06-10 16:00:00|29778.9|29738.9|29771.5|29731.5|29781.5|29741.5|29761.5|29721.5|258
1749571500000|2025-06-10 16:05:00|29781.5|29741.5|29761.6|29721.6|29791.6|29751.6|29758.9|29718.9|348
1749571800000|2025-06-10 16:10:00|29758.9|29718.9|29771.6|29731.6|29771.6|29731.6|29748.9|29708.9|520
1749572100000|2025-06-10 16:15:00|29766.6|29726.6|29771.6|29731.6|29781.6|29741.6|29761.6|29721.6|126
1749572400000|2025-06-10 16:20:00|29770.3|29730.3|29781.6|29741.6|29791.6|29751.6|29765.3|29725.3|190
1749572700000|2025-06-10 16:25:00|29779|29739|29791.6|29751.6|29801.6|29761.6|29761.6|29721.6|493
1749573000000|2025-06-10 16:30:00|29791.7|29751.7|29801.7|29761.7|29811.7|29771.7|29791.7|29751.7|476
1749573300000|2025-06-10 16:35:00|29804.3|29764.3|29809|29769|29821.7|29781.7|29801.7|29761.7|459
1749573600000|2025-06-10 16:40:00|29805.4|29765.4|29835.4|29795.4|29840.4|29800.4|29801.7|29761.7|494
1749573900000|2025-06-10 16:45:00|29836.7|29796.7|29871.7|29831.7|29871.7|29831.7|29835.4|29795.4|371
1749574200000|2025-06-10 16:50:00|29881.7|29841.7|29851.7|29811.7|29881.7|29841.7|29851.7|29811.7|530
1749574500000|2025-06-10 16:55:00|29841.7|29801.7|29801.8|29761.8|29851.8|29811.8|29790.4|29750.4|622
1749574800000|2025-06-10 17:00:00|29800.4|29760.4|29809.1|29769.1|29811.8|29771.8|29781.8|29741.8|624
1749575100000|2025-06-10 17:05:00|29811.8|29771.8|29831.8|29791.8|29841.8|29801.8|29811.8|29771.8|303
1749575400000|2025-06-10 17:10:00|29838.1|29798.1|29850.5|29810.5|29850.5|29810.5|29819.2|29779.2|537
1749575700000|2025-06-10 17:15:00|29849.2|29809.2|29841.8|29801.8|29851.8|29811.8|29831.8|29791.8|283
1749576000000|2025-06-10 17:20:00|29841.9|29801.9|29861.9|29821.9|29871.9|29831.9|29841.9|29801.9|549
1749576300000|2025-06-10 17:25:00|29869.2|29829.2|29861.9|29821.9|29881.9|29841.9|29851.9|29811.9|843
1749576600000|2025-06-10 17:30:00|29871.9|29831.9|29884.6|29844.6|29884.6|29844.6|29870.6|29830.6|2329
1749576900000|2025-06-10 17:35:00|29883.2|29843.2|29881.9|29841.9|29884.6|29844.6|29874.6|29834.6|729
1749577200000|2025-06-10 17:40:00|29878.3|29838.3|29859.3|29819.3|29878.3|29838.3|29851.9|29811.9|1016
1749577500000|2025-06-10 17:45:00|29860.6|29820.6|29852|29812|29862|29822|29842|29802|969
1749577800000|2025-06-10 17:50:00|29850.6|29810.6|29842|29802|29852|29812|29832|29792|449
1749578100000|2025-06-10 17:55:00|29849.3|29809.3|29832|29792|29852|29812|29822|29782|1226
1749578400000|2025-06-10 18:00:00|29830.7|29790.7|29872|29832|29872|29832|29822|29782|1140
1749578700000|2025-06-10 18:05:00|29867|29827|29882|29842|29882|29842|29862|29822|716
1749579000000|2025-06-10 18:10:00|29878.4|29838.4|29862.1|29822.1|29878.4|29838.4|29822.1|29782.1|3950
1749579300000|2025-06-10 18:15:00|29859.4|29819.4|29845.8|29805.8|29862.1|29822.1|29824.7|29784.7|814
1749600000000|2025-06-11 00:00:00|29887.1|29847.1|29860.8|29820.8|29923.4|29883.4|29852.2|29812.2|1288
1749600300000|2025-06-11 00:05:00|29860.9|29820.9|29858.3|29818.3|29860.9|29820.9|29850.9|29810.9|85
1749600600000|2025-06-11 00:10:00|29859.6|29819.6|29850.9|29810.9|29860.9|29820.9|29850.9|29810.9|45
1749600900000|2025-06-11 00:15:00|29854.6|29814.6|29855.9|29815.9|29860.9|29820.9|29844.6|29804.6|62
1749601200000|2025-06-11 00:20:00|29859.6|29819.6|29840.9|29800.9|29859.6|29819.6|29840.9|29800.9|14
1749601500000|2025-06-11 00:25:00|29848.3|29808.3|29844.6|29804.6|29848.3|29808.3|29844.6|29804.6|2
1749601800000|2025-06-11 00:30:00|29841|29801|29831|29791|29841|29801|29831|29791|37
1749602100000|2025-06-11 00:35:00|29834.7|29794.7|29839.7|29799.7|29841|29801|29831|29791|19
1749602400000|2025-06-11 00:40:00|29841|29801|29841|29801|29846|29806|29831|29791|22
1749602700000|2025-06-11 00:45:00|29839.7|29799.7|29841|29801|29846|29806|29836|29796|9
1749603000000|2025-06-11 00:50:00|29834.7|29794.7|29831|29791|29834.7|29794.7|29831|29791|7
1749603300000|2025-06-11 00:55:00|29831.1|29791.1|29831.1|29791.1|29834.7|29794.7|29831.1|29791.1|12
1749603600000|2025-06-11 01:00:00|29821.1|29781.1|29821.1|29781.1|29831.1|29791.1|29811.1|29771.1|78
1749603900000|2025-06-11 01:05:00|29824.8|29784.8|29829.8|29789.8|29831.1|29791.1|29819.8|29779.8|29
1749604200000|2025-06-11 01:10:00|29831.1|29791.1|29841.1|29801.1|29841.1|29801.1|29831.1|29791.1|9
1749604500000|2025-06-11 01:15:00|29844.8|29804.8|29871.2|29831.2|29874.8|29834.8|29841.1|29801.1|41
1749604800000|2025-06-11 01:20:00|29874.8|29834.8|29901.2|29861.2|29911.2|29871.2|29874.8|29834.8|13
1749605100000|2025-06-11 01:25:00|29891.2|29851.2|29886.2|29846.2|29899.9|29859.9|29884.9|29844.9|28
1749605400000|2025-06-11 01:30:00|29887.5|29847.5|29891.2|29851.2|29894.9|29854.9|29882.5|29842.5|9
1749605700000|2025-06-11 01:35:00|29894.9|29854.9|29901.2|29861.2|29901.2|29861.2|29894.9|29854.9|19
1749606000000|2025-06-11 01:40:00|29904.9|29864.9|29901.3|29861.3|29904.9|29864.9|29901.2|29861.2|1
1749606300000|2025-06-11 01:45:00|29896.3|29856.3|29895|29855|29900|29860|29895|29855|4
1749606600000|2025-06-11 01:50:00|29896.3|29856.3|29901.3|29861.3|29905|29865|29891.3|29851.3|16
1749606900000|2025-06-11 01:55:00|29905|29865|29891.3|29851.3|29905|29865|29891.3|29851.3|2
1749607500000|2025-06-11 02:05:00|29885|29845|29891.4|29851.4|29891.4|29851.4|29885|29845|4
1749607800000|2025-06-11 02:10:00|29895.1|29855.1|29895.1|29855.1|29898.8|29858.8|29891.4|29851.4|0
1749608100000|2025-06-11 02:15:00|29891.4|29851.4|29911.4|29871.4|29911.4|29871.4|29891.4|29851.4|28
1749608400000|2025-06-11 02:20:00|29915.1|29875.1|29911.4|29871.4|29915.1|29875.1|29911.4|29871.4|7
1749608700000|2025-06-11 02:25:00|29915.1|29875.1|29921.4|29881.4|29921.4|29881.4|29911.4|29871.4|13
1749609000000|2025-06-11 02:30:00|29922.7|29882.7|29948.9|29908.9|29948.9|29908.9|29922.7|29882.7|208
1749609300000|2025-06-11 02:35:00|29945.2|29905.2|29940.2|29900.2|29945.2|29905.2|29940.2|29900.2|17
1749609600000|2025-06-11 02:40:00|29941.5|29901.5|29941.5|29901.5|29951.5|29911.5|29941.5|29901.5|9
1749609900000|2025-06-11 02:45:00|29945.2|29905.2|29941.5|29901.5|29948.9|29908.9|29941.5|29901.5|1
1749610200000|2025-06-11 02:50:00|29945.2|29905.2|29951.5|29911.5|29955.2|29915.2|29945.2|29905.2|2
1749610500000|2025-06-11 02:55:00|29950.2|29910.2|29941.6|29901.6|29951.6|29911.6|29941.6|29901.6|12
1749610800000|2025-06-11 03:00:00|29945.3|29905.3|29951.6|29911.6|29951.6|29911.6|29921.6|29881.6|60
1749611100000|2025-06-11 03:05:00|29955.3|29915.3|29961.6|29921.6|29961.6|29921.6|29951.6|29911.6|1
1749611400000|2025-06-11 03:10:00|29956.6|29916.6|29951.6|29911.6|29956.6|29916.6|29951.6|29911.6|2
1749611700000|2025-06-11 03:15:00|29955.3|29915.3|29961.6|29921.6|29961.6|29921.6|29955.3|29915.3|4
1749612000000|2025-06-11 03:20:00|29961.7|29921.7|29961.7|29921.7|29961.7|29921.7|29951.7|29911.7|8
1749612300000|2025-06-11 03:25:00|29960.4|29920.4|29951.7|29911.7|29960.4|29920.4|29951.7|29911.7|13
1749612600000|2025-06-11 03:30:00|29955.4|29915.4|29955.4|29915.4|29959.1|29919.1|29951.7|29911.7|1
1749612900000|2025-06-11 03:35:00|29951.7|29911.7|29945.4|29905.4|29951.7|29911.7|29941.7|29901.7|5
1749613200000|2025-06-11 03:40:00|29949.1|29909.1|29951.7|29911.7|29951.7|29911.7|29945.4|29905.4|5
1749613500000|2025-06-11 03:45:00|29951.8|29911.8|29950.5|29910.5|29951.8|29911.8|29946.8|29906.8|10
1749613800000|2025-06-11 03:50:00|29949.2|29909.2|29951.8|29911.8|29951.8|29911.8|29949.2|29909.2|2
1749614400000|2025-06-11 04:00:00|||||||||1
1749614700000|2025-06-11 04:05:00|||||||||5
1749615000000|2025-06-11 04:10:00|29951.9|29911.9|29951.9|29911.9|29951.9|29911.9|29951.9|29911.9|5
1749615300000|2025-06-11 04:15:00|29960.6|29920.6|29951.9|29911.9|29961.9|29921.9|29951.9|29911.9|3
1749615900000|2025-06-11 04:25:00|||||||||1
1749616200000|2025-06-11 04:30:00|29952|29912|29952|29912|29952|29912|29952|29912|13
1749616500000|2025-06-11 04:35:00|||||||||2
1749617700000|2025-06-11 04:55:00|29952.1|29912.1|29952.1|29912.1|29952.1|29912.1|29952.1|29912.1|4
1749618000000|2025-06-11 05:00:00|29962.1|29922.1|29962.1|29922.1|29962.1|29922.1|29962.1|29922.1|2
1749618300000|2025-06-11 05:05:00|29965.8|29925.8|29962.1|29922.1|29969.5|29929.5|29962.1|29922.1|8
1749618600000|2025-06-11 05:10:00|29965.8|29925.8|29962.1|29922.1|29965.8|29925.8|29962.1|29922.1|1
1749618900000|2025-06-11 05:15:00|29965.8|29925.8|29972.1|29932.1|29972.1|29932.1|29965.8|29925.8|24
1749619200000|2025-06-11 05:20:00|29982.1|29942.1|29982.2|29942.2|29982.2|29942.2|29982.1|29942.1|40
1749619500000|2025-06-11 05:25:00|29977.2|29937.2|29980.9|29940.9|29980.9|29940.9|29977.2|29937.2|17
1749619800000|2025-06-11 05:30:00|29982.2|29942.2|29975.9|29935.9|29985.9|29945.9|29972.2|29932.2|76
1749620100000|2025-06-11 05:35:00|29972.2|29932.2|29975.9|29935.9|29975.9|29935.9|29972.2|29932.2|0
1749620400000|2025-06-11 05:40:00|29972.2|29932.2|29989.7|29949.7|29989.7|29949.7|29972.2|29932.2|16
1749620700000|2025-06-11 05:45:00|29986|29946|29986|29946|29989.7|29949.7|29982.2|29942.2|8
1749621000000|2025-06-11 05:50:00|29989.7|29949.7|29992.3|29952.3|29999.7|29959.7|29989.7|29949.7|14
1749621300000|2025-06-11 05:55:00|29996|29956|29986|29946|29999.7|29959.7|29982.3|29942.3|31
1749621600000|2025-06-11 06:00:00|29982.3|29942.3|29986|29946|29986|29946|29982.3|29942.3|0
1749621900000|2025-06-11 06:05:00|29982.3|29942.3|29999.8|29959.8|29999.8|29959.8|29982.3|29942.3|6
1749622200000|2025-06-11 06:10:00|29996.1|29956.1|30016.1|29976.1|30016.1|29976.1|29996.1|29956.1|13
1749622500000|2025-06-11 06:15:00|30006.1|29966.1|29991.1|29951.1|30012.4|29972.4|29982.4|29942.4|90
1749622800000|2025-06-11 06:20:00|29992.4|29952.4|29982.4|29942.4|29999.8|29959.8|29982.4|29942.4|17
1749623100000|2025-06-11 06:25:00|29986.1|29946.1|29982.4|29942.4|29991.1|29951.1|29966.1|29926.1|26
1749623400000|2025-06-11 06:30:00|29986.1|29946.1|29982.4|29942.4|29986.1|29946.1|29982.4|29942.4|5
1749623700000|2025-06-11 06:35:00|29981.2|29941.2|29986.2|29946.2|29989.9|29949.9|29981.2|29941.2|7
1749624000000|2025-06-11 06:40:00|29982.5|29942.5|29996.2|29956.2|29996.2|29956.2|29981.2|29941.2|26
1749624300000|2025-06-11 06:45:00|29992.5|29952.5|29992.5|29952.5|29999.9|29959.9|29992.5|29952.5|1
1749624600000|2025-06-11 06:50:00|29986.2|29946.2|29991.2|29951.2|29991.2|29951.2|29986.2|29946.2|19
1749624900000|2025-06-11 06:55:00|29992.5|29952.5|30011.3|29971.3|30020|29980|29986.2|29946.2|47
1749625200000|2025-06-11 07:00:00|30002.5|29962.5|30012.6|29972.6|30022.6|29982.6|30002.5|29962.5|58
1749625500000|2025-06-11 07:05:00|30016.3|29976.3|30006.3|29966.3|30022.6|29982.6|30006.3|29966.3|98
1749625800000|2025-06-11 07:10:00|30012.6|29972.6|30012.6|29972.6|30021.3|29981.3|30002.6|29962.6|36
1749626100000|2025-06-11 07:15:00|30016.3|29976.3|30002.6|29962.6|30016.3|29976.3|30002.6|29962.6|35
1749626400000|2025-06-11 07:20:00|30006.4|29966.4|30022.6|29982.6|30022.6|29982.6|30002.6|29962.6|93
1749626700000|2025-06-11 07:25:00|30022.7|29982.7|30022.7|29982.7|30022.7|29982.7|30022.7|29982.7|2
1749627000000|2025-06-11 07:30:00|30016.4|29976.4|30021.4|29981.4|30022.7|29982.7|30012.7|29972.7|11
1749627300000|2025-06-11 07:35:00|30017.7|29977.7|30017.7|29977.7|30021.4|29981.4|30012.7|29972.7|10
1749627600000|2025-06-11 07:40:00|30016.4|29976.4|30022.7|29982.7|30022.7|29982.7|30016.4|29976.4|8
1749627900000|2025-06-11 07:45:00|30032.7|29992.7|30032.8|29992.8|30032.8|29992.8|30032.7|29992.7|9
1749628200000|2025-06-11 07:50:00|30044|30004|30055.3|30015.3|30059.1|30019.1|30044|30004|76
1749628500000|2025-06-11 07:55:00|30062.8|30022.8|30059.1|30019.1|30064.1|30024.1|30055.3|30015.3|34
1749628800000|2025-06-11 08:00:00|30055.4|30015.4|30065.4|30025.4|30079.1|30039.1|30045.4|30005.4|86
1749629100000|2025-06-11 08:05:00|30062.8|30022.8|30079.1|30039.1|30082.8|30042.8|30059.1|30019.1|89
1749629400000|2025-06-11 08:10:00|30075.4|30035.4|30079.1|30039.1|30082.9|30042.9|30075.4|30035.4|21
1749629700000|2025-06-11 08:15:00|30082.9|30042.9|30079.2|30039.2|30082.9|30042.9|30075.4|30035.4|21
1749630000000|2025-06-11 08:20:00|30075.4|30035.4|30069.2|30029.2|30082.9|30042.9|30069.2|30029.2|83
1749630300000|2025-06-11 08:25:00|30072.9|30032.9|30079.2|30039.2|30082.9|30042.9|30072.9|30032.9|15
1749630600000|2025-06-11 08:30:00|30075.5|30035.5|30079.2|30039.2|30082.9|30042.9|30069.2|30029.2|17
1749630900000|2025-06-11 08:35:00|30082.9|30042.9|30079.2|30039.2|30082.9|30042.9|30079.2|30039.2|24
1749631200000|2025-06-11 08:40:00|30075.5|30035.5|30075.5|30035.5|30079.3|30039.3|30073|30033|95
1749631500000|2025-06-11 08:45:00|30070.5|30030.5|30075.6|30035.6|30079.3|30039.3|30070.5|30030.5|149
1749631800000|2025-06-11 08:50:00|30079.3|30039.3|30079.3|30039.3|30079.3|30039.3|30065.6|30025.6|60
1749632100000|2025-06-11 08:55:00|30075.6|30035.6|30073|30033|30083|30043|30073|30033|15
1749632400000|2025-06-11 09:00:00|30079.3|30039.3|30075.6|30035.6|30079.3|30039.3|30059.3|30019.3|67
1749632700000|2025-06-11 09:05:00|30079.3|30039.3|30074.4|30034.4|30079.4|30039.4|30063.1|30023.1|66
1749633000000|2025-06-11 09:10:00|30073.1|30033.1|30063.1|30023.1|30075.6|30035.6|30053.1|30013.1|252
1749633300000|2025-06-11 09:15:00|30064.4|30024.4|30069.4|30029.4|30073.1|30033.1|30063.1|30023.1|38
1749633600000|2025-06-11 09:20:00|30065.7|30025.7|30075.7|30035.7|30075.7|30035.7|30065.7|30025.7|80
1749633900000|2025-06-11 09:25:00|30069.4|30029.4|30063.2|30023.2|30073.2|30033.2|30063.2|30023.2|59
1749634200000|2025-06-11 09:30:00|30064.4|30024.4|30039.5|29999.5|30064.4|30024.4|30035.7|29995.7|44
1749634500000|2025-06-11 09:35:00|30035.7|29995.7|30045.8|30005.8|30045.8|30005.8|30035.7|29995.7|19
1749634800000|2025-06-11 09:40:00|30049.5|30009.5|30045.8|30005.8|30049.5|30009.5|30039.5|29999.5|18
1749635100000|2025-06-11 09:45:00|30053.2|30013.2|30055.8|30015.8|30063.2|30023.2|30049.5|30009.5|9
1749635400000|2025-06-11 09:50:00|30059.5|30019.5|30065.8|30025.8|30075.8|30035.8|30055.8|30015.8|71
1749635700000|2025-06-11 09:55:00|30063.3|30023.3|30055.8|30015.8|30063.3|30023.3|30055.8|30015.8|17
1749636000000|2025-06-11 10:00:00|30054.6|30014.6|30055.9|30015.9|30055.9|30015.9|30043.3|30003.3|132
1749636300000|2025-06-11 10:05:00|30059.6|30019.6|30055.9|30015.9|30059.6|30019.6|30045.9|30005.9|45
1749636600000|2025-06-11 10:10:00|30059.6|30019.6|30055.9|30015.9|30063.3|30023.3|30044.6|30004.6|57
1749636900000|2025-06-11 10:15:00|30054.6|30014.6|30049.6|30009.6|30055.9|30015.9|30049.6|30009.6|13
1749637200000|2025-06-11 10:20:00|30045.9|30005.9|30049.7|30009.7|30053.4|30013.4|30043.4|30003.4|28
1749637500000|2025-06-11 10:25:00|30045.9|30005.9|30029.7|29989.7|30045.9|30005.9|30023.4|29983.4|46
1749637800000|2025-06-11 10:30:00|30023.4|29983.4|30019.7|29979.7|30026|29986|30013.4|29973.4|21
1749638100000|2025-06-11 10:35:00|30023.4|29983.4|30026|29986|30029.7|29989.7|30016|29976|24
1749638400000|2025-06-11 10:40:00|30029.7|29989.7|30026|29986|30029.7|29989.7|30026|29986|5
1749638700000|2025-06-11 10:45:00|30016|29976|30026|29986|30029.8|29989.8|30016|29976|75
1749639000000|2025-06-11 10:50:00|30029.8|29989.8|30016|29976|30029.8|29989.8|30016|29976|46
1749639300000|2025-06-11 10:55:00|30016.1|29976.1|30023.5|29983.5|30027.2|29987.2|30013.5|29973.5|31
1749639600000|2025-06-11 11:00:00|30027.3|29987.3|30027.3|29987.3|30027.3|29987.3|30027.3|29987.3|21
1749639900000|2025-06-11 11:05:00|30023.6|29983.6|30023.6|29983.6|30023.6|29983.6|30013.6|29973.6|39
1749640200000|2025-06-11 11:10:00|30027.3|29987.3|29997.3|29957.3|30027.3|29987.3|29993.6|29953.6|39
1749640500000|2025-06-11 11:15:00|30002.3|29962.3|30008.6|29968.6|30008.6|29968.6|29993.6|29953.6|35
1749640800000|2025-06-11 11:20:00|30003.6|29963.6|29982.4|29942.4|30003.6|29963.6|29981.1|29941.1|74
1749641100000|2025-06-11 11:25:00|29981.1|29941.1|29983.7|29943.7|29997.4|29957.4|29981.1|29941.1|61
1749641400000|2025-06-11 11:30:00|29981.1|29941.1|29973.7|29933.7|29982.4|29942.4|29967.4|29927.4|96
1749641700000|2025-06-11 11:35:00|29983.7|29943.7|29957.4|29917.4|29993.7|29953.7|29957.4|29917.4|58
1749642000000|2025-06-11 11:40:00|29961.2|29921.2|29957.4|29917.4|29982.4|29942.4|29953.7|29913.7|56
1749642300000|2025-06-11 11:45:00|29953.7|29913.7|29983.7|29943.7|29992.5|29952.5|29953.7|29913.7|96
1749642600000|2025-06-11 11:50:00|29982.5|29942.5|29971.2|29931.2|29991.2|29951.2|29971.2|29931.2|53
1749642900000|2025-06-11 11:55:00|29966.2|29926.2|29986.2|29946.2|29987.5|29947.5|29961.2|29921.2|36
1749643200000|2025-06-11 12:00:00|29985|29945|30002.5|29962.5|30023.8|29983.8|29985|29945|132
1749643500000|2025-06-11 12:05:00|30001.3|29961.3|29981.3|29941.3|30002.5|29962.5|29973.8|29933.8|75
1749643800000|2025-06-11 12:10:00|29982.6|29942.6|30011.3|29971.3|30011.3|29971.3|29982.6|29942.6|53
1749644100000|2025-06-11 12:15:00|30007.6|29967.6|29977.6|29937.6|30013.8|29973.8|29973.9|29933.9|79
1749644400000|2025-06-11 12:20:00|29973.9|29933.9|30011.3|29971.3|30011.3|29971.3|29973.9|29933.9|61
1749644700000|2025-06-11 12:25:00|30012.6|29972.6|30017.6|29977.6|30023.9|29983.9|30007.6|29967.6|111
1749645000000|2025-06-11 12:30:00|30021.4|29981.4|30011.4|29971.4|30043.9|30003.9|30001.4|29961.4|270
1749645300000|2025-06-11 12:35:00|30017.7|29977.7|30003.9|29963.9|30021.4|29981.4|30003.9|29963.9|175
1749645600000|2025-06-11 12:40:00|30007.7|29967.7|29982.7|29942.7|30027.7|29987.7|29974|29934|368
1749648600000|2025-06-11 13:30:00|29999.1|29959.1|29811.6|29771.6|30034.1|29994.1|29807.9|29767.9|3473
1749648900000|2025-06-11 13:35:00|29807.9|29767.9|29827.9|29787.9|29844.2|29804.2|29765.4|29725.4|2227
1749649200000|2025-06-11 13:40:00|29831.7|29791.7|29792.9|29752.9|29834.2|29794.2|29791.7|29751.7|458
1749649500000|2025-06-11 13:45:00|29797.9|29757.9|29828|29788|29838|29798|29781.7|29741.7|474
1749649800000|2025-06-11 13:50:00|29831.7|29791.7|29874.2|29834.2|29883|29843|29831.7|29791.7|273
1749650100000|2025-06-11 13:55:00|29868|29828|29864.3|29824.3|29909.3|29869.3|29834.3|29794.3|1798
1749650400000|2025-06-11 14:00:00|29854.3|29814.3|29864.3|29824.3|29884.3|29844.3|29834.3|29794.3|625
1749650700000|2025-06-11 14:05:00|29868|29828|29861.8|29821.8|29884.3|29844.3|29861.8|29821.8|347
1749651000000|2025-06-11 14:10:00|29853|29813|29858.1|29818.1|29863.1|29823.1|29814.3|29774.3|492
1749651300000|2025-06-11 14:15:00|29854.3|29814.3|29868.1|29828.1|29894.3|29854.3|29848.1|29808.1|880
1749651600000|2025-06-11 14:20:00|29871.8|29831.8|29831.9|29791.9|29871.8|29831.8|29811.8|29771.8|562
1749651900000|2025-06-11 14:25:00|29828.1|29788.1|29844.4|29804.4|29854.4|29814.4|29823.1|29783.1|1524
1749652200000|2025-06-11 14:30:00|29841.9|29801.9|29900.7|29860.7|29906.9|29866.9|29834.4|29794.4|443
1749652500000|2025-06-11 14:35:00|29905.7|29865.7|29944.4|29904.4|29950.7|29910.7|29894.4|29854.4|445
1749652800000|2025-06-11 14:40:00|29936.9|29896.9|29944.5|29904.5|29967|29927|29934.4|29894.4|476
1749653100000|2025-06-11 14:45:00|29940.7|29900.7|29904.5|29864.5|29944.5|29904.5|29904.5|29864.5|364
1749653400000|2025-06-11 14:50:00|29907|29867|29874.5|29834.5|29914.5|29874.5|29874.5|29834.5|303
1749653700000|2025-06-11 14:55:00|29869.5|29829.5|29834.5|29794.5|29874.5|29834.5|29834.5|29794.5|472
1749654000000|2025-06-11 15:00:00|29832|29792|29808.3|29768.3|29834.5|29794.5|29784.5|29744.5|476
1749654300000|2025-06-11 15:05:00|29804.5|29764.5|29824.6|29784.6|29844.5|29804.5|29802|29762|280
1749654600000|2025-06-11 15:10:00|29823.3|29783.3|29804.6|29764.6|29824.6|29784.6|29782.1|29742.1|459
1749654900000|2025-06-11 15:15:00|29803.3|29763.3|29794.6|29754.6|29814.6|29774.6|29788.3|29748.3|249
1749655200000|2025-06-11 15:20:00|29789.6|29749.6|29782.1|29742.1|29794.6|29754.6|29774.6|29734.6|720
1749655500000|2025-06-11 15:25:00|29778.4|29738.4|29768.4|29728.4|29782.1|29742.1|29764.6|29724.6|509
1749655800000|2025-06-11 15:30:00|29772.1|29732.1|29752.1|29712.1|29772.1|29732.1|29748.4|29708.4|697
1749656100000|2025-06-11 15:35:00|29748.4|29708.4|29777.2|29737.2|29783.4|29743.4|29742.1|29702.1|852
1749656400000|2025-06-11 15:40:00|29778.4|29738.4|29772.2|29732.2|29782.2|29742.2|29768.4|29728.4|195
1749656700000|2025-06-11 15:45:00|29762.2|29722.2|29762.2|29722.2|29768.5|29728.5|29742.2|29702.2|422
1749657000000|2025-06-11 15:50:00|29758.5|29718.5|29762.2|29722.2|29763.5|29723.5|29742.2|29702.2|359
1749657300000|2025-06-11 15:55:00|29763.5|29723.5|29762.3|29722.3|29782.2|29742.2|29762.2|29722.2|258
1749657600000|2025-06-11 16:00:00|29752.3|29712.3|29742.3|29702.3|29752.3|29712.3|29742.3|29702.3|238
1749657900000|2025-06-11 16:05:00|29738.5|29698.5|29752.3|29712.3|29762.3|29722.3|29738.5|29698.5|430
1749658200000|2025-06-11 16:10:00|29753.5|29713.5|29798.6|29758.6|29798.6|29758.6|29753.5|29713.5|1049
1749658500000|2025-06-11 16:15:00|29802.3|29762.3|29804.8|29764.8|29808.6|29768.6|29784.8|29744.8|304
1749658800000|2025-06-11 16:20:00|29808.6|29768.6|29828.6|29788.6|29832.4|29792.4|29804.8|29764.8|105
1749659100000|2025-06-11 16:25:00|29824.9|29784.9|29814.9|29774.9|29832.4|29792.4|29812.4|29772.4|207
1749659400000|2025-06-11 16:30:00|29818.6|29778.6|29843.7|29803.7|29844.9|29804.9|29818.6|29778.6|255
1749659700000|2025-06-11 16:35:00|29844.9|29804.9|29802.4|29762.4|29844.9|29804.9|29782.4|29742.4|485
1749660000000|2025-06-11 16:40:00|29794.9|29754.9|29763.7|29723.7|29798.7|29758.7|29762.4|29722.4|406
1749660300000|2025-06-11 16:45:00|29764.9|29724.9|29772.5|29732.5|29775|29735|29752.5|29712.5|369
1749660600000|2025-06-11 16:50:00|29768.7|29728.7|29768.7|29728.7|29775|29735|29762.5|29722.5|200
1749660900000|2025-06-11 16:55:00|29765|29725|29748.8|29708.8|29768.7|29728.7|29742.5|29702.5|304
1749661200000|2025-06-11 17:00:00|29747.5|29707.5|29742.5|29702.5|29752.5|29712.5|29742.5|29702.5|97
1749661500000|2025-06-11 17:05:00|29748.8|29708.8|29752.5|29712.5|29762.5|29722.5|29742.5|29702.5|378
1749661800000|2025-06-11 17:10:00|29752.6|29712.6|29755.1|29715.1|29762.6|29722.6|29752.6|29712.6|164
1749662100000|2025-06-11 17:15:00|29752.6|29712.6|29742.6|29702.6|29765.1|29725.1|29735.1|29695.1|727
1749662400000|2025-06-11 17:20:00|29735.1|29695.1|29730.1|29690.1|29742.6|29702.6|29730.1|29690.1|1567
1749662700000|2025-06-11 17:25:00|29732.6|29692.6|29720.1|29680.1|29732.6|29692.6|29712.6|29672.6|817
1749663000000|2025-06-11 17:30:00|29721.4|29681.4|29720.2|29680.2|29721.4|29681.4|29710.1|29670.1|556
1749663300000|2025-06-11 17:35:00|29715.2|29675.2|29712.7|29672.7|29720.2|29680.2|29710.2|29670.2|666
1749663600000|2025-06-11 17:40:00|29716.4|29676.4|29710.2|29670.2|29720.2|29680.2|29710.2|29670.2|211
1749663900000|2025-06-11 17:45:00|29711.5|29671.5|29732.7|29692.7|29740.2|29700.2|29710.2|29670.2|340
1749664200000|2025-06-11 17:50:00|29730.2|29690.2|29712.7|29672.7|29742.7|29702.7|29706.5|29666.5|3255
1749664500000|2025-06-11 17:55:00|29710.2|29670.2|29712.8|29672.8|29720.3|29680.3|29702.8|29662.8|794
1749664800000|2025-06-11 18:00:00|29710.3|29670.3|29702.8|29662.8|29712.8|29672.8|29702.8|29662.8|695
1749665100000|2025-06-11 18:05:00|29710.3|29670.3|29702.8|29662.8|29710.3|29670.3|29692.8|29652.8|869
1749665400000|2025-06-11 18:10:00|29712.8|29672.8|29715.3|29675.3|29725.3|29685.3|29705.3|29665.3|3075
1749665700000|2025-06-11 18:15:00|29714.1|29674.1|29694.1|29654.1|29717.8|29677.8|29694.1|29654.1|5018
1749686400000|2025-06-12 00:00:00|29670.5|29630.5|29666.7|29626.7|29694.3|29654.3|29660.5|29620.5|440
1749686700000|2025-06-12 00:05:00|29670.5|29630.5|29686.8|29646.8|29690.5|29650.5|29666.7|29626.7|232
1749687000000|2025-06-12 00:10:00|29683|29643|29701.8|29661.8|29706.8|29666.8|29680.5|29640.5|109
1749687300000|2025-06-12 00:15:00|29706.8|29666.8|29706.8|29666.8|29716.8|29676.8|29706.8|29666.8|290
1749687600000|2025-06-12 00:20:00|29705.6|29665.6|29705.6|29665.6|29714.4|29674.4|29700.6|29660.6|29
1749687900000|2025-06-12 00:25:00|29709.4|29669.4|29709.4|29669.4|29714.4|29674.4|29705.6|29665.6|22
1749688200000|2025-06-12 00:30:00|29710.6|29670.6|29704.4|29664.4|29714.4|29674.4|29704.4|29664.4|2
1749688500000|2025-06-12 00:35:00|||||||||10
1749688800000|2025-06-12 00:40:00|29704.5|29664.5|29704.5|29664.5|29704.5|29664.5|29704.5|29664.5|1
1749689100000|2025-06-12 00:45:00|||||||||6
1749689400000|2025-06-12 00:50:00|29703.3|29663.3|29690.7|29650.7|29703.3|29663.3|29690.7|29650.7|63
1749689700000|2025-06-12 00:55:00|29685.7|29645.7|29694.5|29654.5|29694.5|29654.5|29685.7|29645.7|29
1749690000000|2025-06-12 01:00:00|29700.7|29660.7|29704.5|29664.5|29705.8|29665.8|29697|29657|403
1749690300000|2025-06-12 01:05:00|29707|29667|29710.8|29670.8|29710.8|29670.8|29697|29657|28
1749690600000|2025-06-12 01:10:00|29714.6|29674.6|29739.6|29699.6|29740.8|29700.8|29705.8|29665.8|77
1749690900000|2025-06-12 01:15:00|29740.8|29700.8|29740.8|29700.8|29744.6|29704.6|29730.8|29690.8|65
1749691200000|2025-06-12 01:20:00|29737.1|29697.1|29724.6|29684.6|29740.8|29700.8|29720.8|29680.8|40
1749691500000|2025-06-12 01:25:00|29720.9|29680.9|29720.9|29680.9|29724.7|29684.7|29715.9|29675.9|64
1749691800000|2025-06-12 01:30:00|29717.1|29677.1|29727.1|29687.1|29735.9|29695.9|29717.1|29677.1|11
1749692100000|2025-06-12 01:35:00|29730.9|29690.9|29730.9|29690.9|29730.9|29690.9|29725.9|29685.9|4
1749692400000|2025-06-12 01:40:00|29727.1|29687.1|29715.9|29675.9|29734.7|29694.7|29710.9|29670.9|245
1749692700000|2025-06-12 01:45:00|29717.2|29677.2|29691|29651|29720.9|29680.9|29687.2|29647.2|79
1749693000000|2025-06-12 01:50:00|29694.7|29654.7|29697.2|29657.2|29706|29666|29694.7|29654.7|11
1749693300000|2025-06-12 01:55:00|29701|29661|29717.2|29677.2|29717.2|29677.2|29701|29661|11
1749693600000|2025-06-12 02:00:00|29716|29676|29717.2|29677.2|29721|29681|29716|29676|6
1749693900000|2025-06-12 02:05:00|29717.3|29677.3|29717.3|29677.3|29717.3|29677.3|29717.3|29677.3|0
1749694200000|2025-06-12 02:10:00|29711|29671|29717.3|29677.3|29717.3|29677.3|29711|29671|70
1749694500000|2025-06-12 02:15:00|29721.1|29681.1|29717.3|29677.3|29721.1|29681.1|29717.3|29677.3|11
1749694800000|2025-06-12 02:20:00|29711.1|29671.1|29707.3|29667.3|29711.1|29671.1|29707.3|29667.3|11
1749695100000|2025-06-12 02:25:00|||||||||1
1749695400000|2025-06-12 02:30:00|29707.4|29667.4|29707.4|29667.4|29711.1|29671.1|29707.4|29667.4|9
1749695700000|2025-06-12 02:35:00|||||||||19
1749696000000|2025-06-12 02:40:00|||||||||6
1749696300000|2025-06-12 02:45:00|29711.2|29671.2|29711.2|29671.2|29711.2|29671.2|29711.2|29671.2|0
1749696600000|2025-06-12 02:50:00|29716.2|29676.2|29717.4|29677.4|29727.4|29687.4|29716.2|29676.2|16
1749696900000|2025-06-12 02:55:00|29717.5|29677.5|29707.5|29667.5|29717.5|29677.5|29707.5|29667.5|22
1749697200000|2025-06-12 03:00:00|29706.2|29666.2|29706.3|29666.3|29707.5|29667.5|29705|29665|5
1749697500000|2025-06-12 03:05:00|29707.5|29667.5|29711.3|29671.3|29711.3|29671.3|29706.3|29666.3|4
1749697800000|2025-06-12 03:10:00|29707.5|29667.5|29707.5|29667.5|29711.3|29671.3|29707.5|29667.5|5
1749698100000|2025-06-12 03:15:00|29706.3|29666.3|29702.5|29662.5|29707.5|29667.5|29702.5|29662.5|7
1749698400000|2025-06-12 03:20:00|29703.8|29663.8|29712.6|29672.6|29717.6|29677.6|29697.5|29657.5|12
1749698700000|2025-06-12 03:25:00|29711.4|29671.4|29697.6|29657.6|29711.4|29671.4|29697.6|29657.6|12
1749699000000|2025-06-12 03:30:00|29701.4|29661.4|29697.6|29657.6|29701.4|29661.4|29697.6|29657.6|24
1749699300000|2025-06-12 03:35:00|29701.4|29661.4|29697.6|29657.6|29701.4|29661.4|29697.6|29657.6|12
1749699600000|2025-06-12 03:40:00|29701.4|29661.4|29697.6|29657.6|29701.4|29661.4|29696.4|29656.4|24
1749699900000|2025-06-12 03:45:00|29697.7|29657.7|29702.7|29662.7|29702.7|29662.7|29697.7|29657.7|12
1749700200000|2025-06-12 03:50:00|29701.5|29661.5|29697.7|29657.7|29701.5|29661.5|29697.7|29657.7|0
1749700800000|2025-06-12 04:00:00|29696.5|29656.5|29696.5|29656.5|29696.5|29656.5|29696.5|29656.5|5
1749701100000|2025-06-12 04:05:00|29697.7|29657.7|29696.5|29656.5|29697.7|29657.7|29691.5|29651.5|4
1749701400000|2025-06-12 04:10:00|29697.8|29657.8|29705.3|29665.3|29705.3|29665.3|29696.5|29656.5|22
1749701700000|2025-06-12 04:15:00|29705.4|29665.4|29705.4|29665.4|29705.4|29665.4|29705.4|29665.4|3
1749702000000|2025-06-12 04:20:00|29697.8|29657.8|29701.6|29661.6|29701.6|29661.6|29697.8|29657.8|0
1749702300000|2025-06-12 04:25:00|29697.8|29657.8|29701.6|29661.6|29701.6|29661.6|29697.8|29657.8|2
1749702600000|2025-06-12 04:30:00|29697.8|29657.8|29697.9|29657.9|29697.9|29657.9|29697.8|29657.8|0
1749702900000|2025-06-12 04:35:00|29701.6|29661.6|29697.9|29657.9|29701.6|29661.6|29697.9|29657.9|1
1749703200000|2025-06-12 04:40:00|29701.7|29661.7|29697.9|29657.9|29701.7|29661.7|29697.9|29657.9|0
1749703500000|2025-06-12 04:45:00|29701.7|29661.7|29707.9|29667.9|29707.9|29667.9|29701.7|29661.7|4
1749703800000|2025-06-12 04:50:00|||||||||1
1749704100000|2025-06-12 04:55:00|29708|29668|29708|29668|29708|29668|29708|29668|17
1749704400000|2025-06-12 05:00:00|29706.7|29666.7|29705.6|29665.6|29706.7|29666.7|29698|29658|9
1749704700000|2025-06-12 05:05:00|29701.8|29661.8|29701.8|29661.8|29701.8|29661.8|29701.8|29661.8|0
1749705000000|2025-06-12 05:10:00|29705.6|29665.6|29708|29668|29708|29668|29701.8|29661.8|14
1749705300000|2025-06-12 05:15:00|29706.8|29666.8|29701.8|29661.8|29706.8|29666.8|29701.8|29661.8|12
1749705600000|2025-06-12 05:20:00|29698|29658|29698.1|29658.1|29701.8|29661.8|29698|29658|0
1749706200000|2025-06-12 05:30:00|29701.9|29661.9|29705.7|29665.7|29705.7|29665.7|29698.1|29658.1|5
1749706500000|2025-06-12 05:35:00|29701.9|29661.9|29701.9|29661.9|29705.7|29665.7|29698.1|29658.1|3
1749706800000|2025-06-12 05:40:00|29705.7|29665.7|29701.9|29661.9|29705.7|29665.7|29701.9|29661.9|4
1749707100000|2025-06-12 05:45:00|29705.7|29665.7|29712|29672|29715.7|29675.7|29705.7|29665.7|17
1749707400000|2025-06-12 05:50:00|29708.2|29668.2|29708.2|29668.2|29718.2|29678.2|29708.2|29668.2|18
1749707700000|2025-06-12 05:55:00|29712|29672|29708.2|29668.2|29712|29672|29708.2|29668.2|0
1749708000000|2025-06-12 06:00:00|29712|29672|29708.2|29668.2|29712|29672|29708.2|29668.2|1
1749708300000|2025-06-12 06:05:00|29712|29672|29712|29672|29715.8|29675.8|29708.2|29668.2|0
1749708600000|2025-06-12 06:10:00|29708.2|29668.2|29715.9|29675.9|29715.9|29675.9|29708.2|29668.2|2
1749708900000|2025-06-12 06:15:00|29712.1|29672.1|29742.1|29702.1|29742.1|29702.1|29712.1|29672.1|56
1749709200000|2025-06-12 06:20:00|29738.3|29698.3|29725.9|29685.9|29742.1|29702.1|29722.1|29682.1|39
1749709500000|2025-06-12 06:25:00|29737.1|29697.1|29708.3|29668.3|29737.1|29697.1|29708.3|29668.3|89
1749709800000|2025-06-12 06:30:00|29718.3|29678.3|29718.3|29678.3|29722.1|29682.1|29718.3|29678.3|11
1749710100000|2025-06-12 06:35:00|29725.9|29685.9|29722.2|29682.2|29726|29686|29718.4|29678.4|1
1749710400000|2025-06-12 06:40:00|29718.4|29678.4|29728.4|29688.4|29732.2|29692.2|29718.4|29678.4|10
1749710700000|2025-06-12 06:45:00|29732.2|29692.2|29726|29686|29732.2|29692.2|29718.4|29678.4|11
1749711000000|2025-06-12 06:50:00|29732.2|29692.2|29732.2|29692.2|29732.2|29692.2|29728.4|29688.4|5
1749711300000|2025-06-12 06:55:00|29736|29696|29722.2|29682.2|29738.4|29698.4|29718.4|29678.4|52
1749711600000|2025-06-12 07:00:00|29718.4|29678.4|29728.5|29688.5|29728.5|29688.5|29717.2|29677.2|34
1749711900000|2025-06-12 07:05:00|29727.3|29687.3|29746.1|29706.1|29746.1|29706.1|29727.3|29687.3|152
1749712200000|2025-06-12 07:10:00|29738.5|29698.5|29742.3|29702.3|29756.1|29716.1|29736.1|29696.1|68
1749712500000|2025-06-12 07:15:00|29746.1|29706.1|29752.3|29712.3|29752.3|29712.3|29736.1|29696.1|90
1749712800000|2025-06-12 07:20:00|29748.5|29708.5|29748.5|29708.5|29768.5|29728.5|29748.5|29708.5|89
1749713100000|2025-06-12 07:25:00|29748.6|29708.6|29726.2|29686.2|29748.6|29708.6|29722.4|29682.4|62
1749713400000|2025-06-12 07:30:00|29728.6|29688.6|29748.6|29708.6|29748.6|29708.6|29728.6|29688.6|53
1749713700000|2025-06-12 07:35:00|29738.6|29698.6|29738.6|29698.6|29742.4|29702.4|29718.6|29678.6|129
1749714000000|2025-06-12 07:40:00|29737.4|29697.4|29728.6|29688.6|29738.6|29698.6|29718.6|29678.6|35
1749714300000|2025-06-12 07:45:00|29733.6|29693.6|29728.7|29688.7|29733.6|29693.6|29728.6|29688.6|35
1749714600000|2025-06-12 07:50:00|29723.7|29683.7|29746.3|29706.3|29747.5|29707.5|29722.5|29682.5|89
1749714900000|2025-06-12 07:55:00|29732.5|29692.5|29762.5|29722.5|29766.3|29726.3|29728.7|29688.7|287
1749715200000|2025-06-12 08:00:00|29758.7|29718.7|29778.7|29738.7|29778.7|29738.7|29748.7|29708.7|440
1749715500000|2025-06-12 08:05:00|29779.9|29739.9|29784.9|29744.9|29788.7|29748.7|29779.9|29739.9|114
1749715800000|2025-06-12 08:10:00|29781.1|29741.1|29770|29730|29788.7|29748.7|29769.9|29729.9|28
1749716100000|2025-06-12 08:15:00|29765|29725|29735|29695|29768.8|29728.8|29731.2|29691.2|78
1749716400000|2025-06-12 08:20:00|29731.2|29691.2|29750|29710|29750|29710|29731.2|29691.2|14
1749716700000|2025-06-12 08:25:00|29751.2|29711.2|29761.2|29721.2|29765|29725|29750|29710|90
1749717000000|2025-06-12 08:30:00|29765|29725|29755|29715|29765|29725|29748.8|29708.8|65
1749717300000|2025-06-12 08:35:00|29751.2|29711.2|29740.1|29700.1|29755|29715|29740.1|29700.1|28
1749717600000|2025-06-12 08:40:00|29745.1|29705.1|29748.9|29708.9|29748.9|29708.9|29738.9|29698.9|42
1749717900000|2025-06-12 08:45:00|29751.3|29711.3|29758.9|29718.9|29761.3|29721.3|29750.1|29710.1|106
1749718200000|2025-06-12 08:50:00|29761.3|29721.3|29765.1|29725.1|29770.1|29730.1|29761.3|29721.3|32
1749718500000|2025-06-12 08:55:00|29770.1|29730.1|29758.9|29718.9|29775.1|29735.1|29758.9|29718.9|45
1749718800000|2025-06-12 09:00:00|29755.1|29715.1|29771.3|29731.3|29771.3|29731.3|29755.1|29715.1|85
1749719100000|2025-06-12 09:05:00|29771.4|29731.4|29770.2|29730.2|29785.2|29745.2|29769|29729|97
1749719400000|2025-06-12 09:10:00|29769|29729|29791.4|29751.4|29791.4|29751.4|29765.2|29725.2|334
1749719700000|2025-06-12 09:15:00|29795.2|29755.2|29821.4|29781.4|29821.4|29781.4|29791.4|29751.4|104
1749720000000|2025-06-12 09:20:00|29811.4|29771.4|29811.4|29771.4|29811.4|29771.4|29801.4|29761.4|69
1749720300000|2025-06-12 09:25:00|29812.6|29772.6|29821.4|29781.4|29841.4|29801.4|29812.6|29772.6|275
1749720600000|2025-06-12 09:30:00|29821.5|29781.5|29841.5|29801.5|29841.5|29801.5|29821.5|29781.5|26
1749720900000|2025-06-12 09:35:00|29845.3|29805.3|29851.5|29811.5|29851.5|29811.5|29841.5|29801.5|103
1749721200000|2025-06-12 09:40:00|29846.5|29806.5|29861.5|29821.5|29870.3|29830.3|29845.3|29805.3|185
1749721500000|2025-06-12 09:45:00|29860.3|29820.3|29841.5|29801.5|29861.5|29821.5|29841.5|29801.5|97
1749721800000|2025-06-12 09:50:00|29845.3|29805.3|29861.5|29821.5|29861.5|29821.5|29845.3|29805.3|48
1749722100000|2025-06-12 09:55:00|29861.6|29821.6|29871.6|29831.6|29871.6|29831.6|29861.6|29821.6|138
1749722400000|2025-06-12 10:00:00|29875.4|29835.4|29916.6|29876.6|29921.6|29881.6|29871.6|29831.6|801
1749722700000|2025-06-12 10:05:00|29917.8|29877.8|29954|29914|29954|29914|29911.6|29871.6|233
1749723000000|2025-06-12 10:10:00|29957.8|29917.8|29931.6|29891.6|29957.8|29917.8|29921.6|29881.6|250
1749723300000|2025-06-12 10:15:00|29935.4|29895.4|29931.6|29891.6|29936.6|29896.6|29925.4|29885.4|63
1749723600000|2025-06-12 10:20:00|29931.7|29891.7|29931.7|29891.7|29945.5|29905.5|29931.7|29891.7|347
1749723900000|2025-06-12 10:25:00|29925.5|29885.5|29931.7|29891.7|29931.7|29891.7|29921.7|29881.7|128
1749724200000|2025-06-12 10:30:00|29930.5|29890.5|29931.7|29891.7|29941.7|29901.7|29921.7|29881.7|181
1749724500000|2025-06-12 10:35:00|29925.5|29885.5|29911.7|29871.7|29925.5|29885.5|29905.5|29865.5|144
1749724800000|2025-06-12 10:40:00|29905.5|29865.5|29911.7|29871.7|29915.6|29875.6|29891.7|29851.7|45
1749725100000|2025-06-12 10:45:00|29911.8|29871.8|29911.8|29871.8|29921.8|29881.8|29901.8|29861.8|36
1749725400000|2025-06-12 10:50:00|29906.8|29866.8|29921.8|29881.8|29924.2|29884.2|29901.8|29861.8|273
1749725700000|2025-06-12 10:55:00|29918|29878|29928|29888|29928|29888|29914.2|29874.2|23
1749726000000|2025-06-12 11:00:00|29924.2|29884.2|29931.8|29891.8|29943|29903|29923|29883|47
1749726300000|2025-06-12 11:05:00|29928|29888|29924.2|29884.2|29931.8|29891.8|29924.2|29884.2|65
1749726600000|2025-06-12 11:10:00|29923|29883|29924.2|29884.2|29931.9|29891.9|29914.2|29874.2|39
1749726900000|2025-06-12 11:15:00|29928.1|29888.1|29939.3|29899.3|29954.3|29914.3|29928.1|29888.1|158
1749727200000|2025-06-12 11:20:00|29938.1|29898.1|29929.3|29889.3|29943.1|29903.1|29929.3|29889.3|49
1749727500000|2025-06-12 11:25:00|29933.1|29893.1|29934.3|29894.3|29934.3|29894.3|29929.3|29889.3|201
1749727800000|2025-06-12 11:30:00|29933.1|29893.1|29934.3|29894.3|29934.3|29894.3|29924.3|29884.3|49
1749728100000|2025-06-12 11:35:00|29928.1|29888.1|29934.3|29894.3|29934.3|29894.3|29924.3|29884.3|87
1749728400000|2025-06-12 11:40:00|29943.2|29903.2|29943.2|29903.2|29944.4|29904.4|29943.2|29903.2|67
1749728700000|2025-06-12 11:45:00|29942|29902|29952|29912|29952|29912|29934.4|29894.4|90
1749729000000|2025-06-12 11:50:00|29953.2|29913.2|29982|29942|29984.4|29944.4|29953.2|29913.2|550
1749729300000|2025-06-12 11:55:00|29983.2|29943.2|29992|29952|29992|29952|29972|29932|132
1749729600000|2025-06-12 12:00:00|29994.4|29954.4|29993.3|29953.3|30012.1|29972.1|29984.4|29944.4|438
1749729900000|2025-06-12 12:05:00|29994.4|29954.4|30004.5|29964.5|30008.3|29968.3|29994.4|29954.4|423
1749730200000|2025-06-12 12:10:00|30009.5|29969.5|30028.3|29988.3|30028.3|29988.3|30004.5|29964.5|156
1749730500000|2025-06-12 12:15:00|30024.5|29984.5|29998.3|29958.3|30028.3|29988.3|29994.5|29954.5|302
1749730800000|2025-06-12 12:20:00|30003.3|29963.3|29954.5|29914.5|30003.3|29963.3|29944.5|29904.5|518
1749731100000|2025-06-12 12:25:00|29952.1|29912.1|29919.5|29879.5|29954.5|29914.5|29904.5|29864.5|435
1749731400000|2025-06-12 12:30:00|29923.4|29883.4|29898.4|29858.4|29939.5|29899.5|29853.4|29813.4|355
1749731700000|2025-06-12 12:35:00|29904.6|29864.6|29874.6|29834.6|29914.6|29874.6|29842.2|29802.2|443
1749732000000|2025-06-12 12:40:00|29878.4|29838.4|29863.4|29823.4|29893.4|29853.4|29848.4|29808.4|304
1749735000000|2025-06-12 13:30:00|29876.2|29836.2|29822.4|29782.4|29902.4|29862.4|29811.2|29771.2|2612
1749735300000|2025-06-12 13:35:00|29820.1|29780.1|29776.3|29736.3|29832.4|29792.4|29772.4|29732.4|1479
1749735600000|2025-06-12 13:40:00|29772.4|29732.4|29693.9|29653.9|29772.4|29732.4|29687.7|29647.7|2240
1749735900000|2025-06-12 13:45:00|29697.7|29657.7|29667.8|29627.8|29710.1|29670.1|29663.9|29623.9|916
1749736200000|2025-06-12 13:50:00|29669|29629|29667.8|29627.8|29687.8|29647.8|29665.4|29625.4|1161
1749736500000|2025-06-12 13:55:00|29671.6|29631.6|29667.8|29627.8|29677.8|29637.8|29637.8|29597.8|2009
1749736800000|2025-06-12 14:00:00|29665.5|29625.5|29637.8|29597.8|29687.8|29647.8|29637.8|29597.8|804
1749737100000|2025-06-12 14:05:00|29647.8|29607.8|29657.9|29617.9|29661.7|29621.7|29615.5|29575.5|1140
1749737400000|2025-06-12 14:10:00|29655.5|29615.5|29697.9|29657.9|29710.2|29670.2|29637.9|29597.9|2951
1749737700000|2025-06-12 14:15:00|29694.1|29654.1|29720.3|29680.3|29744.1|29704.1|29667.9|29627.9|1005
1749738000000|2025-06-12 14:20:00|29714.1|29674.1|29750.3|29710.3|29750.3|29710.3|29690.3|29650.3|713
1749738300000|2025-06-12 14:25:00|29749.1|29709.1|29750.3|29710.3|29770.3|29730.3|29730.3|29690.3|660
1749738600000|2025-06-12 14:30:00|29755.3|29715.3|29750.3|29710.3|29780.3|29740.3|29748|29708|596
1749738900000|2025-06-12 14:35:00|29760.3|29720.3|29720.3|29680.3|29770.3|29730.3|29720.3|29680.3|375
1749739200000|2025-06-12 14:40:00|29724.2|29684.2|29750.4|29710.4|29760.4|29720.4|29720.3|29680.3|427
1749739500000|2025-06-12 14:45:00|29754.2|29714.2|29770.4|29730.4|29778|29738|29750.4|29710.4|254
1749739800000|2025-06-12 14:50:00|29760.4|29720.4|29806.6|29766.6|29806.6|29766.6|29754.2|29714.2|603
1749740100000|2025-06-12 14:55:00|29802.7|29762.7|29810.4|29770.4|29812.8|29772.8|29792.7|29752.7|440
1749740400000|2025-06-12 15:00:00|29806.6|29766.6|29750.4|29710.4|29806.6|29766.6|29740.4|29700.4|922
1749740700000|2025-06-12 15:05:00|29760.4|29720.4|29746.6|29706.6|29760.5|29720.5|29726.6|29686.6|832
1749741000000|2025-06-12 15:10:00|29750.5|29710.5|29780.5|29740.5|29782.8|29742.8|29750.5|29710.5|348
1749741300000|2025-06-12 15:15:00|29782.8|29742.8|29760.5|29720.5|29786.7|29746.7|29756.7|29716.7|650
1749741600000|2025-06-12 15:20:00|29750.5|29710.5|29740.5|29700.5|29760.5|29720.5|29732.9|29692.9|235
1749741900000|2025-06-12 15:25:00|29736.7|29696.7|29750.5|29710.5|29770.5|29730.5|29726.7|29686.7|627
1749742200000|2025-06-12 15:30:00|29746.7|29706.7|29756.7|29716.7|29780.5|29740.5|29742.9|29702.9|340
1749742500000|2025-06-12 15:35:00|29760.6|29720.6|29741.8|29701.8|29780.6|29740.6|29740.6|29700.6|245
1749742800000|2025-06-12 15:40:00|29742.9|29702.9|29700.6|29660.6|29766.8|29726.8|29700.6|29660.6|437
1749743100000|2025-06-12 15:45:00|29701.8|29661.8|29695.6|29655.6|29705.6|29665.6|29670.6|29630.6|242
1749743400000|2025-06-12 15:50:00|29690.6|29650.6|29700.6|29660.6|29710.6|29670.6|29686.8|29646.8|503
1749743700000|2025-06-12 15:55:00|29701.8|29661.8|29728|29688|29731.8|29691.8|29700.6|29660.6|457
1749744000000|2025-06-12 16:00:00|29729.2|29689.2|29704.5|29664.5|29755.7|29715.7|29671.8|29631.8|898
1749744300000|2025-06-12 16:05:00|29698.3|29658.3|29714.5|29674.5|29725.7|29685.7|29694.5|29654.5|595
1749744600000|2025-06-12 16:10:00|29718.4|29678.4|29728.4|29688.4|29748.4|29708.4|29714.5|29674.5|399
1749744900000|2025-06-12 16:15:00|29708.4|29668.4|29744.6|29704.6|29748.4|29708.4|29698.4|29658.4|401
1749745200000|2025-06-12 16:20:00|29738.4|29698.4|29809.6|29769.6|29818.4|29778.4|29694.6|29654.6|1275
1749745500000|2025-06-12 16:25:00|29808.4|29768.4|29818.4|29778.4|29828.4|29788.4|29764.6|29724.6|484
1749745800000|2025-06-12 16:30:00|29824.6|29784.6|29808.5|29768.5|29828.4|29788.4|29764.6|29724.6|355
1749746100000|2025-06-12 16:35:00|29798.5|29758.5|29768.5|29728.5|29808.5|29768.5|29748.5|29708.5|691
1749746400000|2025-06-12 16:40:00|29758.5|29718.5|29798.5|29758.5|29799.7|29759.7|29748.5|29708.5|397
1749746700000|2025-06-12 16:45:00|29794.7|29754.7|29758.5|29718.5|29794.7|29754.7|29748.5|29708.5|660
1749747000000|2025-06-12 16:50:00|29754.7|29714.7|29728.5|29688.5|29762.4|29722.4|29727.4|29687.4|184
1749747300000|2025-06-12 16:55:00|29727.4|29687.4|29738.6|29698.6|29738.6|29698.6|29702.4|29662.4|395
1749747600000|2025-06-12 17:00:00|29740.9|29700.9|29730.9|29690.9|29740.9|29700.9|29708.6|29668.6|385
1749747900000|2025-06-12 17:05:00|29734.8|29694.8|29748.6|29708.6|29758.6|29718.6|29719.8|29679.8|361
1749748200000|2025-06-12 17:10:00|29744.8|29704.8|29728.6|29688.6|29750.9|29710.9|29718.6|29678.6|143
1749748500000|2025-06-12 17:15:00|29718.6|29678.6|29778.7|29738.7|29779.8|29739.8|29718.6|29678.6|408
1749748800000|2025-06-12 17:20:00|29774.8|29734.8|29778.7|29738.7|29781|29741|29768.7|29728.7|299
1749749100000|2025-06-12 17:25:00|29768.7|29728.7|29768.7|29728.7|29798.7|29758.7|29758.7|29718.7|365
1749749400000|2025-06-12 17:30:00|29766.4|29726.4|29768.7|29728.7|29777.5|29737.5|29756.4|29716.4|334
1749749700000|2025-06-12 17:35:00|29766.4|29726.4|29779.9|29739.9|29789.9|29749.9|29758.7|29718.7|220
1749750000000|2025-06-12 17:40:00|29778.7|29738.7|29758.8|29718.8|29791.1|29751.1|29748.8|29708.8|211
1749750300000|2025-06-12 17:45:00|29753.8|29713.8|29771.1|29731.1|29771.1|29731.1|29748.8|29708.8|345
1749750600000|2025-06-12 17:50:00|29768.8|29728.8|29791.1|29751.1|29808.8|29768.8|29768.8|29728.8|774
1749750900000|2025-06-12 17:55:00|29788.8|29748.8|29798.8|29758.8|29798.8|29758.8|29758.8|29718.8|568
1749751200000|2025-06-12 18:00:00|29792.7|29752.7|29758.8|29718.8|29792.7|29752.7|29748.8|29708.8|591
1749751500000|2025-06-12 18:05:00|29757.7|29717.7|29747.7|29707.7|29768.9|29728.9|29738.8|29698.8|1191
1749751800000|2025-06-12 18:10:00|29748.9|29708.9|29758.9|29718.9|29766.6|29726.6|29732.7|29692.7|2796
1749752100000|2025-06-12 18:15:00|29762.7|29722.7|29777.7|29737.7|29778.9|29738.9|29746.6|29706.6|1421
1749686400000|2025-06-12 00:00:00|29670.5|29630.5|29666.7|29626.7|29694.3|29654.3|29660.5|29620.5|440
1749686700000|2025-06-12 00:05:00|29670.5|29630.5|29686.8|29646.8|29690.5|29650.5|29666.7|29626.7|232
1749687000000|2025-06-12 00:10:00|29683|29643|29701.8|29661.8|29706.8|29666.8|29680.5|29640.5|109
1749687300000|2025-06-12 00:15:00|29706.8|29666.8|29706.8|29666.8|29716.8|29676.8|29706.8|29666.8|290
1749687600000|2025-06-12 00:20:00|29705.6|29665.6|29705.6|29665.6|29714.4|29674.4|29700.6|29660.6|29
1749687900000|2025-06-12 00:25:00|29709.4|29669.4|29709.4|29669.4|29714.4|29674.4|29705.6|29665.6|22
1749688200000|2025-06-12 00:30:00|29710.6|29670.6|29704.4|29664.4|29714.4|29674.4|29704.4|29664.4|2
1749688500000|2025-06-12 00:35:00|||||||||10
1749688800000|2025-06-12 00:40:00|29704.5|29664.5|29704.5|29664.5|29704.5|29664.5|29704.5|29664.5|1
1749689100000|2025-06-12 00:45:00|||||||||6
1749689400000|2025-06-12 00:50:00|29703.3|29663.3|29690.7|29650.7|29703.3|29663.3|29690.7|29650.7|63
1749689700000|2025-06-12 00:55:00|29685.7|29645.7|29694.5|29654.5|29694.5|29654.5|29685.7|29645.7|29
1749690000000|2025-06-12 01:00:00|29700.7|29660.7|29704.5|29664.5|29705.8|29665.8|29697|29657|403
1749690300000|2025-06-12 01:05:00|29707|29667|29710.8|29670.8|29710.8|29670.8|29697|29657|28
1749690600000|2025-06-12 01:10:00|29714.6|29674.6|29739.6|29699.6|29740.8|29700.8|29705.8|29665.8|77
1749690900000|2025-06-12 01:15:00|29740.8|29700.8|29740.8|29700.8|29744.6|29704.6|29730.8|29690.8|65
1749691200000|2025-06-12 01:20:00|29737.1|29697.1|29724.6|29684.6|29740.8|29700.8|29720.8|29680.8|40
1749691500000|2025-06-12 01:25:00|29720.9|29680.9|29720.9|29680.9|29724.7|29684.7|29715.9|29675.9|64
1749691800000|2025-06-12 01:30:00|29717.1|29677.1|29727.1|29687.1|29735.9|29695.9|29717.1|29677.1|11
1749692100000|2025-06-12 01:35:00|29730.9|29690.9|29730.9|29690.9|29730.9|29690.9|29725.9|29685.9|4
1749692400000|2025-06-12 01:40:00|29727.1|29687.1|29715.9|29675.9|29734.7|29694.7|29710.9|29670.9|245
1749692700000|2025-06-12 01:45:00|29717.2|29677.2|29691|29651|29720.9|29680.9|29687.2|29647.2|79
1749693000000|2025-06-12 01:50:00|29694.7|29654.7|29697.2|29657.2|29706|29666|29694.7|29654.7|11
1749693300000|2025-06-12 01:55:00|29701|29661|29717.2|29677.2|29717.2|29677.2|29701|29661|11
1749693600000|2025-06-12 02:00:00|29716|29676|29717.2|29677.2|29721|29681|29716|29676|6
1749693900000|2025-06-12 02:05:00|29717.3|29677.3|29717.3|29677.3|29717.3|29677.3|29717.3|29677.3|0
1749694200000|2025-06-12 02:10:00|29711|29671|29717.3|29677.3|29717.3|29677.3|29711|29671|70
1749694500000|2025-06-12 02:15:00|29721.1|29681.1|29717.3|29677.3|29721.1|29681.1|29717.3|29677.3|11
1749694800000|2025-06-12 02:20:00|29711.1|29671.1|29707.3|29667.3|29711.1|29671.1|29707.3|29667.3|11
1749695100000|2025-06-12 02:25:00|||||||||1
1749695400000|2025-06-12 02:30:00|29707.4|29667.4|29707.4|29667.4|29711.1|29671.1|29707.4|29667.4|9
1749695700000|2025-06-12 02:35:00|||||||||19
1749696000000|2025-06-12 02:40:00|||||||||6
1749696300000|2025-06-12 02:45:00|29711.2|29671.2|29711.2|29671.2|29711.2|29671.2|29711.2|29671.2|0
1749696600000|2025-06-12 02:50:00|29716.2|29676.2|29717.4|29677.4|29727.4|29687.4|29716.2|29676.2|16
1749696900000|2025-06-12 02:55:00|29717.5|29677.5|29707.5|29667.5|29717.5|29677.5|29707.5|29667.5|22
1749697200000|2025-06-12 03:00:00|29706.2|29666.2|29706.3|29666.3|29707.5|29667.5|29705|29665|5
1749697500000|2025-06-12 03:05:00|29707.5|29667.5|29711.3|29671.3|29711.3|29671.3|29706.3|29666.3|4
1749697800000|2025-06-12 03:10:00|29707.5|29667.5|29707.5|29667.5|29711.3|29671.3|29707.5|29667.5|5
1749698100000|2025-06-12 03:15:00|29706.3|29666.3|29702.5|29662.5|29707.5|29667.5|29702.5|29662.5|7
1749698400000|2025-06-12 03:20:00|29703.8|29663.8|29712.6|29672.6|29717.6|29677.6|29697.5|29657.5|12
1749698700000|2025-06-12 03:25:00|29711.4|29671.4|29697.6|29657.6|29711.4|29671.4|29697.6|29657.6|12
1749699000000|2025-06-12 03:30:00|29701.4|29661.4|29697.6|29657.6|29701.4|29661.4|29697.6|29657.6|24
1749699300000|2025-06-12 03:35:00|29701.4|29661.4|29697.6|29657.6|29701.4|29661.4|29697.6|29657.6|12
1749699600000|2025-06-12 03:40:00|29701.4|29661.4|29697.6|29657.6|29701.4|29661.4|29696.4|29656.4|24
1749699900000|2025-06-12 03:45:00|29697.7|29657.7|29702.7|29662.7|29702.7|29662.7|29697.7|29657.7|12
1749700200000|2025-06-12 03:50:00|29701.5|29661.5|29697.7|29657.7|29701.5|29661.5|29697.7|29657.7|0
1749700800000|2025-06-12 04:00:00|29696.5|29656.5|29696.5|29656.5|29696.5|29656.5|29696.5|29656.5|5
1749701100000|2025-06-12 04:05:00|29697.7|29657.7|29696.5|29656.5|29697.7|29657.7|29691.5|29651.5|4
1749701400000|2025-06-12 04:10:00|29697.8|29657.8|29705.3|29665.3|29705.3|29665.3|29696.5|29656.5|22
1749701700000|2025-06-12 04:15:00|29705.4|29665.4|29705.4|29665.4|29705.4|29665.4|29705.4|29665.4|3
1749702000000|2025-06-12 04:20:00|29697.8|29657.8|29701.6|29661.6|29701.6|29661.6|29697.8|29657.8|0
1749702300000|2025-06-12 04:25:00|29697.8|29657.8|29701.6|29661.6|29701.6|29661.6|29697.8|29657.8|2
1749702600000|2025-06-12 04:30:00|29697.8|29657.8|29697.9|29657.9|29697.9|29657.9|29697.8|29657.8|0
1749702900000|2025-06-12 04:35:00|29701.6|29661.6|29697.9|29657.9|29701.6|29661.6|29697.9|29657.9|1
1749703200000|2025-06-12 04:40:00|29701.7|29661.7|29697.9|29657.9|29701.7|29661.7|29697.9|29657.9|0
1749703500000|2025-06-12 04:45:00|29701.7|29661.7|29707.9|29667.9|29707.9|29667.9|29701.7|29661.7|4
1749703800000|2025-06-12 04:50:00|||||||||1
1749704100000|2025-06-12 04:55:00|29708|29668|29708|29668|29708|29668|29708|29668|17
1749704400000|2025-06-12 05:00:00|29706.7|29666.7|29705.6|29665.6|29706.7|29666.7|29698|29658|9
1749704700000|2025-06-12 05:05:00|29701.8|29661.8|29701.8|29661.8|29701.8|29661.8|29701.8|29661.8|0
1749705000000|2025-06-12 05:10:00|29705.6|29665.6|29708|29668|29708|29668|29701.8|29661.8|14
1749705300000|2025-06-12 05:15:00|29706.8|29666.8|29701.8|29661.8|29706.8|29666.8|29701.8|29661.8|12
1749705600000|2025-06-12 05:20:00|29698|29658|29698.1|29658.1|29701.8|29661.8|29698|29658|0
1749706200000|2025-06-12 05:30:00|29701.9|29661.9|29705.7|29665.7|29705.7|29665.7|29698.1|29658.1|5
1749706500000|2025-06-12 05:35:00|29701.9|29661.9|29701.9|29661.9|29705.7|29665.7|29698.1|29658.1|3
1749706800000|2025-06-12 05:40:00|29705.7|29665.7|29701.9|29661.9|29705.7|29665.7|29701.9|29661.9|4
1749707100000|2025-06-12 05:45:00|29705.7|29665.7|29712|29672|29715.7|29675.7|29705.7|29665.7|17
1749707400000|2025-06-12 05:50:00|29708.2|29668.2|29708.2|29668.2|29718.2|29678.2|29708.2|29668.2|18
1749707700000|2025-06-12 05:55:00|29712|29672|29708.2|29668.2|29712|29672|29708.2|29668.2|0
1749708000000|2025-06-12 06:00:00|29712|29672|29708.2|29668.2|29712|29672|29708.2|29668.2|1
1749708300000|2025-06-12 06:05:00|29712|29672|29712|29672|29715.8|29675.8|29708.2|29668.2|0
1749708600000|2025-06-12 06:10:00|29708.2|29668.2|29715.9|29675.9|29715.9|29675.9|29708.2|29668.2|2
1749708900000|2025-06-12 06:15:00|29712.1|29672.1|29742.1|29702.1|29742.1|29702.1|29712.1|29672.1|56
1749709200000|2025-06-12 06:20:00|29738.3|29698.3|29725.9|29685.9|29742.1|29702.1|29722.1|29682.1|39
1749709500000|2025-06-12 06:25:00|29737.1|29697.1|29708.3|29668.3|29737.1|29697.1|29708.3|29668.3|89
1749709800000|2025-06-12 06:30:00|29718.3|29678.3|29718.3|29678.3|29722.1|29682.1|29718.3|29678.3|11
1749710100000|2025-06-12 06:35:00|29725.9|29685.9|29722.2|29682.2|29726|29686|29718.4|29678.4|1
1749710400000|2025-06-12 06:40:00|29718.4|29678.4|29728.4|29688.4|29732.2|29692.2|29718.4|29678.4|10
1749710700000|2025-06-12 06:45:00|29732.2|29692.2|29726|29686|29732.2|29692.2|29718.4|29678.4|11
1749711000000|2025-06-12 06:50:00|29732.2|29692.2|29732.2|29692.2|29732.2|29692.2|29728.4|29688.4|5
1749711300000|2025-06-12 06:55:00|29736|29696|29722.2|29682.2|29738.4|29698.4|29718.4|29678.4|52
1749711600000|2025-06-12 07:00:00|29718.4|29678.4|29728.5|29688.5|29728.5|29688.5|29717.2|29677.2|34
1749711900000|2025-06-12 07:05:00|29727.3|29687.3|29746.1|29706.1|29746.1|29706.1|29727.3|29687.3|152
1749712200000|2025-06-12 07:10:00|29738.5|29698.5|29742.3|29702.3|29756.1|29716.1|29736.1|29696.1|68
1749712500000|2025-06-12 07:15:00|29746.1|29706.1|29752.3|29712.3|29752.3|29712.3|29736.1|29696.1|90
1749712800000|2025-06-12 07:20:00|29748.5|29708.5|29748.5|29708.5|29768.5|29728.5|29748.5|29708.5|89
1749713100000|2025-06-12 07:25:00|29748.6|29708.6|29726.2|29686.2|29748.6|29708.6|29722.4|29682.4|62
1749713400000|2025-06-12 07:30:00|29728.6|29688.6|29748.6|29708.6|29748.6|29708.6|29728.6|29688.6|53
1749713700000|2025-06-12 07:35:00|29738.6|29698.6|29738.6|29698.6|29742.4|29702.4|29718.6|29678.6|129
1749714000000|2025-06-12 07:40:00|29737.4|29697.4|29728.6|29688.6|29738.6|29698.6|29718.6|29678.6|35
1749714300000|2025-06-12 07:45:00|29733.6|29693.6|29728.7|29688.7|29733.6|29693.6|29728.6|29688.6|35
1749714600000|2025-06-12 07:50:00|29723.7|29683.7|29746.3|29706.3|29747.5|29707.5|29722.5|29682.5|89
1749714900000|2025-06-12 07:55:00|29732.5|29692.5|29762.5|29722.5|29766.3|29726.3|29728.7|29688.7|287
1749715200000|2025-06-12 08:00:00|29758.7|29718.7|29778.7|29738.7|29778.7|29738.7|29748.7|29708.7|440
1749715500000|2025-06-12 08:05:00|29779.9|29739.9|29784.9|29744.9|29788.7|29748.7|29779.9|29739.9|114
1749715800000|2025-06-12 08:10:00|29781.1|29741.1|29770|29730|29788.7|29748.7|29769.9|29729.9|28
1749716100000|2025-06-12 08:15:00|29765|29725|29735|29695|29768.8|29728.8|29731.2|29691.2|78
1749716400000|2025-06-12 08:20:00|29731.2|29691.2|29750|29710|29750|29710|29731.2|29691.2|14
1749716700000|2025-06-12 08:25:00|29751.2|29711.2|29761.2|29721.2|29765|29725|29750|29710|90
1749717000000|2025-06-12 08:30:00|29765|29725|29755|29715|29765|29725|29748.8|29708.8|65
1749717300000|2025-06-12 08:35:00|29751.2|29711.2|29740.1|29700.1|29755|29715|29740.1|29700.1|28
1749717600000|2025-06-12 08:40:00|29745.1|29705.1|29748.9|29708.9|29748.9|29708.9|29738.9|29698.9|42
1749717900000|2025-06-12 08:45:00|29751.3|29711.3|29758.9|29718.9|29761.3|29721.3|29750.1|29710.1|106
1749718200000|2025-06-12 08:50:00|29761.3|29721.3|29765.1|29725.1|29770.1|29730.1|29761.3|29721.3|32
1749718500000|2025-06-12 08:55:00|29770.1|29730.1|29758.9|29718.9|29775.1|29735.1|29758.9|29718.9|45
1749718800000|2025-06-12 09:00:00|29755.1|29715.1|29771.3|29731.3|29771.3|29731.3|29755.1|29715.1|85
1749719100000|2025-06-12 09:05:00|29771.4|29731.4|29770.2|29730.2|29785.2|29745.2|29769|29729|97
1749719400000|2025-06-12 09:10:00|29769|29729|29791.4|29751.4|29791.4|29751.4|29765.2|29725.2|334
1749719700000|2025-06-12 09:15:00|29795.2|29755.2|29821.4|29781.4|29821.4|29781.4|29791.4|29751.4|104
1749720000000|2025-06-12 09:20:00|29811.4|29771.4|29811.4|29771.4|29811.4|29771.4|29801.4|29761.4|69
1749720300000|2025-06-12 09:25:00|29812.6|29772.6|29821.4|29781.4|29841.4|29801.4|29812.6|29772.6|275
1749720600000|2025-06-12 09:30:00|29821.5|29781.5|29841.5|29801.5|29841.5|29801.5|29821.5|29781.5|26
1749720900000|2025-06-12 09:35:00|29845.3|29805.3|29851.5|29811.5|29851.5|29811.5|29841.5|29801.5|103
1749721200000|2025-06-12 09:40:00|29846.5|29806.5|29861.5|29821.5|29870.3|29830.3|29845.3|29805.3|185
1749721500000|2025-06-12 09:45:00|29860.3|29820.3|29841.5|29801.5|29861.5|29821.5|29841.5|29801.5|97
1749721800000|2025-06-12 09:50:00|29845.3|29805.3|29861.5|29821.5|29861.5|29821.5|29845.3|29805.3|48
1749722100000|2025-06-12 09:55:00|29861.6|29821.6|29871.6|29831.6|29871.6|29831.6|29861.6|29821.6|138
1749722400000|2025-06-12 10:00:00|29875.4|29835.4|29916.6|29876.6|29921.6|29881.6|29871.6|29831.6|801
1749722700000|2025-06-12 10:05:00|29917.8|29877.8|29954|29914|29954|29914|29911.6|29871.6|233
1749723000000|2025-06-12 10:10:00|29957.8|29917.8|29931.6|29891.6|29957.8|29917.8|29921.6|29881.6|250
1749723300000|2025-06-12 10:15:00|29935.4|29895.4|29931.6|29891.6|29936.6|29896.6|29925.4|29885.4|63
1749723600000|2025-06-12 10:20:00|29931.7|29891.7|29931.7|29891.7|29945.5|29905.5|29931.7|29891.7|347
1749723900000|2025-06-12 10:25:00|29925.5|29885.5|29931.7|29891.7|29931.7|29891.7|29921.7|29881.7|128
1749724200000|2025-06-12 10:30:00|29930.5|29890.5|29931.7|29891.7|29941.7|29901.7|29921.7|29881.7|181
1749724500000|2025-06-12 10:35:00|29925.5|29885.5|29911.7|29871.7|29925.5|29885.5|29905.5|29865.5|144
1749724800000|2025-06-12 10:40:00|29905.5|29865.5|29911.7|29871.7|29915.6|29875.6|29891.7|29851.7|45
1749725100000|2025-06-12 10:45:00|29911.8|29871.8|29911.8|29871.8|29921.8|29881.8|29901.8|29861.8|36
1749725400000|2025-06-12 10:50:00|29906.8|29866.8|29921.8|29881.8|29924.2|29884.2|29901.8|29861.8|273
1749725700000|2025-06-12 10:55:00|29918|29878|29928|29888|29928|29888|29914.2|29874.2|23
1749726000000|2025-06-12 11:00:00|29924.2|29884.2|29931.8|29891.8|29943|29903|29923|29883|47
1749726300000|2025-06-12 11:05:00|29928|29888|29924.2|29884.2|29931.8|29891.8|29924.2|29884.2|65
1749726600000|2025-06-12 11:10:00|29923|29883|29924.2|29884.2|29931.9|29891.9|29914.2|29874.2|39
1749726900000|2025-06-12 11:15:00|29928.1|29888.1|29939.3|29899.3|29954.3|29914.3|29928.1|29888.1|158
1749727200000|2025-06-12 11:20:00|29938.1|29898.1|29929.3|29889.3|29943.1|29903.1|29929.3|29889.3|49
1749727500000|2025-06-12 11:25:00|29933.1|29893.1|29934.3|29894.3|29934.3|29894.3|29929.3|29889.3|201
1749727800000|2025-06-12 11:30:00|29933.1|29893.1|29934.3|29894.3|29934.3|29894.3|29924.3|29884.3|49
1749728100000|2025-06-12 11:35:00|29928.1|29888.1|29934.3|29894.3|29934.3|29894.3|29924.3|29884.3|87
1749728400000|2025-06-12 11:40:00|29943.2|29903.2|29943.2|29903.2|29944.4|29904.4|29943.2|29903.2|67
1749728700000|2025-06-12 11:45:00|29942|29902|29952|29912|29952|29912|29934.4|29894.4|90
1749729000000|2025-06-12 11:50:00|29953.2|29913.2|29982|29942|29984.4|29944.4|29953.2|29913.2|550
1749729300000|2025-06-12 11:55:00|29983.2|29943.2|29992|29952|29992|29952|29972|29932|132
1749729600000|2025-06-12 12:00:00|29994.4|29954.4|29993.3|29953.3|30012.1|29972.1|29984.4|29944.4|438
1749729900000|2025-06-12 12:05:00|29994.4|29954.4|30004.5|29964.5|30008.3|29968.3|29994.4|29954.4|423
1749730200000|2025-06-12 12:10:00|30009.5|29969.5|30028.3|29988.3|30028.3|29988.3|30004.5|29964.5|156
1749730500000|2025-06-12 12:15:00|30024.5|29984.5|29998.3|29958.3|30028.3|29988.3|29994.5|29954.5|302
1749730800000|2025-06-12 12:20:00|30003.3|29963.3|29954.5|29914.5|30003.3|29963.3|29944.5|29904.5|518
1749731100000|2025-06-12 12:25:00|29952.1|29912.1|29919.5|29879.5|29954.5|29914.5|29904.5|29864.5|435
1749731400000|2025-06-12 12:30:00|29923.4|29883.4|29898.4|29858.4|29939.5|29899.5|29853.4|29813.4|355
1749731700000|2025-06-12 12:35:00|29904.6|29864.6|29874.6|29834.6|29914.6|29874.6|29842.2|29802.2|443
1749732000000|2025-06-12 12:40:00|29878.4|29838.4|29863.4|29823.4|29893.4|29853.4|29848.4|29808.4|304
1749735000000|2025-06-12 13:30:00|29876.2|29836.2|29822.4|29782.4|29902.4|29862.4|29811.2|29771.2|2612
1749735300000|2025-06-12 13:35:00|29820.1|29780.1|29776.3|29736.3|29832.4|29792.4|29772.4|29732.4|1479
1749735600000|2025-06-12 13:40:00|29772.4|29732.4|29693.9|29653.9|29772.4|29732.4|29687.7|29647.7|2240
1749735900000|2025-06-12 13:45:00|29697.7|29657.7|29667.8|29627.8|29710.1|29670.1|29663.9|29623.9|916
1749736200000|2025-06-12 13:50:00|29669|29629|29667.8|29627.8|29687.8|29647.8|29665.4|29625.4|1161
1749736500000|2025-06-12 13:55:00|29671.6|29631.6|29667.8|29627.8|29677.8|29637.8|29637.8|29597.8|2009
1749736800000|2025-06-12 14:00:00|29665.5|29625.5|29637.8|29597.8|29687.8|29647.8|29637.8|29597.8|804
1749737100000|2025-06-12 14:05:00|29647.8|29607.8|29657.9|29617.9|29661.7|29621.7|29615.5|29575.5|1140
1749737400000|2025-06-12 14:10:00|29655.5|29615.5|29697.9|29657.9|29710.2|29670.2|29637.9|29597.9|2951
1749737700000|2025-06-12 14:15:00|29694.1|29654.1|29720.3|29680.3|29744.1|29704.1|29667.9|29627.9|1005
1749738000000|2025-06-12 14:20:00|29714.1|29674.1|29750.3|29710.3|29750.3|29710.3|29690.3|29650.3|713
1749738300000|2025-06-12 14:25:00|29749.1|29709.1|29750.3|29710.3|29770.3|29730.3|29730.3|29690.3|660
1749738600000|2025-06-12 14:30:00|29755.3|29715.3|29750.3|29710.3|29780.3|29740.3|29748|29708|596
1749738900000|2025-06-12 14:35:00|29760.3|29720.3|29720.3|29680.3|29770.3|29730.3|29720.3|29680.3|375
1749739200000|2025-06-12 14:40:00|29724.2|29684.2|29750.4|29710.4|29760.4|29720.4|29720.3|29680.3|427
1749739500000|2025-06-12 14:45:00|29754.2|29714.2|29770.4|29730.4|29778|29738|29750.4|29710.4|254
1749739800000|2025-06-12 14:50:00|29760.4|29720.4|29806.6|29766.6|29806.6|29766.6|29754.2|29714.2|603
1749740100000|2025-06-12 14:55:00|29802.7|29762.7|29810.4|29770.4|29812.8|29772.8|29792.7|29752.7|440
1749740400000|2025-06-12 15:00:00|29806.6|29766.6|29750.4|29710.4|29806.6|29766.6|29740.4|29700.4|922
1749740700000|2025-06-12 15:05:00|29760.4|29720.4|29746.6|29706.6|29760.5|29720.5|29726.6|29686.6|832
1749741000000|2025-06-12 15:10:00|29750.5|29710.5|29780.5|29740.5|29782.8|29742.8|29750.5|29710.5|348
1749741300000|2025-06-12 15:15:00|29782.8|29742.8|29760.5|29720.5|29786.7|29746.7|29756.7|29716.7|650
1749741600000|2025-06-12 15:20:00|29750.5|29710.5|29740.5|29700.5|29760.5|29720.5|29732.9|29692.9|235
1749741900000|2025-06-12 15:25:00|29736.7|29696.7|29750.5|29710.5|29770.5|29730.5|29726.7|29686.7|627
1749742200000|2025-06-12 15:30:00|29746.7|29706.7|29756.7|29716.7|29780.5|29740.5|29742.9|29702.9|340
1749742500000|2025-06-12 15:35:00|29760.6|29720.6|29741.8|29701.8|29780.6|29740.6|29740.6|29700.6|245
1749742800000|2025-06-12 15:40:00|29742.9|29702.9|29700.6|29660.6|29766.8|29726.8|29700.6|29660.6|437
1749743100000|2025-06-12 15:45:00|29701.8|29661.8|29695.6|29655.6|29705.6|29665.6|29670.6|29630.6|242
1749743400000|2025-06-12 15:50:00|29690.6|29650.6|29700.6|29660.6|29710.6|29670.6|29686.8|29646.8|503
1749743700000|2025-06-12 15:55:00|29701.8|29661.8|29728|29688|29731.8|29691.8|29700.6|29660.6|457
1749744000000|2025-06-12 16:00:00|29729.2|29689.2|29704.5|29664.5|29755.7|29715.7|29671.8|29631.8|898
1749744300000|2025-06-12 16:05:00|29698.3|29658.3|29714.5|29674.5|29725.7|29685.7|29694.5|29654.5|595
1749744600000|2025-06-12 16:10:00|29718.4|29678.4|29728.4|29688.4|29748.4|29708.4|29714.5|29674.5|399
1749744900000|2025-06-12 16:15:00|29708.4|29668.4|29744.6|29704.6|29748.4|29708.4|29698.4|29658.4|401
1749745200000|2025-06-12 16:20:00|29738.4|29698.4|29809.6|29769.6|29818.4|29778.4|29694.6|29654.6|1275
1749745500000|2025-06-12 16:25:00|29808.4|29768.4|29818.4|29778.4|29828.4|29788.4|29764.6|29724.6|484
1749745800000|2025-06-12 16:30:00|29824.6|29784.6|29808.5|29768.5|29828.4|29788.4|29764.6|29724.6|355
1749746100000|2025-06-12 16:35:00|29798.5|29758.5|29768.5|29728.5|29808.5|29768.5|29748.5|29708.5|691
1749746400000|2025-06-12 16:40:00|29758.5|29718.5|29798.5|29758.5|29799.7|29759.7|29748.5|29708.5|397
1749746700000|2025-06-12 16:45:00|29794.7|29754.7|29758.5|29718.5|29794.7|29754.7|29748.5|29708.5|660
1749747000000|2025-06-12 16:50:00|29754.7|29714.7|29728.5|29688.5|29762.4|29722.4|29727.4|29687.4|184
1749747300000|2025-06-12 16:55:00|29727.4|29687.4|29738.6|29698.6|29738.6|29698.6|29702.4|29662.4|395
1749747600000|2025-06-12 17:00:00|29740.9|29700.9|29730.9|29690.9|29740.9|29700.9|29708.6|29668.6|385
1749747900000|2025-06-12 17:05:00|29734.8|29694.8|29748.6|29708.6|29758.6|29718.6|29719.8|29679.8|361
1749748200000|2025-06-12 17:10:00|29744.8|29704.8|29728.6|29688.6|29750.9|29710.9|29718.6|29678.6|143
1749748500000|2025-06-12 17:15:00|29718.6|29678.6|29778.7|29738.7|29779.8|29739.8|29718.6|29678.6|408
1749748800000|2025-06-12 17:20:00|29774.8|29734.8|29778.7|29738.7|29781|29741|29768.7|29728.7|299
1749749100000|2025-06-12 17:25:00|29768.7|29728.7|29768.7|29728.7|29798.7|29758.7|29758.7|29718.7|365
1749749400000|2025-06-12 17:30:00|29766.4|29726.4|29768.7|29728.7|29777.5|29737.5|29756.4|29716.4|334
1749749700000|2025-06-12 17:35:00|29766.4|29726.4|29779.9|29739.9|29789.9|29749.9|29758.7|29718.7|220
1749750000000|2025-06-12 17:40:00|29778.7|29738.7|29758.8|29718.8|29791.1|29751.1|29748.8|29708.8|211
1749750300000|2025-06-12 17:45:00|29753.8|29713.8|29771.1|29731.1|29771.1|29731.1|29748.8|29708.8|345
1749750600000|2025-06-12 17:50:00|29768.8|29728.8|29791.1|29751.1|29808.8|29768.8|29768.8|29728.8|774
1749750900000|2025-06-12 17:55:00|29788.8|29748.8|29798.8|29758.8|29798.8|29758.8|29758.8|29718.8|568
1749751200000|2025-06-12 18:00:00|29792.7|29752.7|29758.8|29718.8|29792.7|29752.7|29748.8|29708.8|591
1749751500000|2025-06-12 18:05:00|29757.7|29717.7|29747.7|29707.7|29768.9|29728.9|29738.8|29698.8|1191
1749751800000|2025-06-12 18:10:00|29748.9|29708.9|29758.9|29718.9|29766.6|29726.6|29732.7|29692.7|2796
1749752100000|2025-06-12 18:15:00|29762.7|29722.7|29777.7|29737.7|29778.9|29738.9|29746.6|29706.6|1421
1749772800000|2025-06-13 00:00:00|29838.1|29798.1|29810.4|29770.4|29848.1|29808.1|29809.2|29769.2|163
1749773100000|2025-06-13 00:05:00|29808.1|29768.1|29769.2|29729.2|29810.4|29770.4|29764.2|29724.2|137
1749773400000|2025-06-13 00:10:00|29764.2|29724.2|29734.3|29694.3|29764.2|29724.2|29719.2|29679.2|110
1749773700000|2025-06-13 00:15:00|29738.1|29698.1|29738.1|29698.1|29758.1|29718.1|29724.3|29684.3|146
1749774000000|2025-06-13 00:20:00|29734.3|29694.3|29728.2|29688.2|29748.1|29708.1|29724.3|29684.3|17
1749774300000|2025-06-13 00:25:00|29729.3|29689.3|29708.2|29668.2|29738.2|29698.2|29704.3|29664.3|167
1749774600000|2025-06-13 00:30:00|29709.3|29669.3|29694.3|29654.3|29718.2|29678.2|29690.5|29650.5|27
1749774900000|2025-06-13 00:35:00|29698.2|29658.2|29699.4|29659.4|29708.2|29668.2|29690.5|29650.5|13
1749775200000|2025-06-13 00:40:00|29698.2|29658.2|29704.4|29664.4|29704.4|29664.4|29694.4|29654.4|1
1749775500000|2025-06-13 00:45:00|29708.3|29668.3|29700.5|29660.5|29714.4|29674.4|29690.5|29650.5|33
1749775800000|2025-06-13 00:50:00|29700.6|29660.6|29700.6|29660.6|29714.4|29674.4|29690.6|29650.6|12
1749776100000|2025-06-13 00:55:00|29704.4|29664.4|29718.3|29678.3|29719.4|29679.4|29690.6|29650.6|61
1749776400000|2025-06-13 01:00:00|29714.5|29674.5|29749.5|29709.5|29754.5|29714.5|29714.5|29674.5|54
1749776700000|2025-06-13 01:05:00|29750.6|29710.6|29760.6|29720.6|29764.5|29724.5|29750.6|29710.6|3
1749777000000|2025-06-13 01:10:00|29759.5|29719.5|29760.7|29720.7|29780.6|29740.6|29759.5|29719.5|18
1749777300000|2025-06-13 01:15:00|29764.5|29724.5|29759.5|29719.5|29774.5|29734.5|29754.5|29714.5|10
1749777600000|2025-06-13 01:20:00|29758.4|29718.4|29764.6|29724.6|29764.6|29724.6|29750.7|29710.7|7
1749777900000|2025-06-13 01:25:00|29760.7|29720.7|29750.7|29710.7|29769.6|29729.6|29734.6|29694.6|21
1749778200000|2025-06-13 01:30:00|29754.6|29714.6|29730.7|29690.7|29758.5|29718.5|29724.6|29684.6|55
1749778500000|2025-06-13 01:35:00|29734.6|29694.6|29720.8|29680.8|29734.6|29694.6|29714.6|29674.6|4
1749778800000|2025-06-13 01:40:00|29724.6|29684.6|29724.6|29684.6|29724.6|29684.6|29710.8|29670.8|5
1749779100000|2025-06-13 01:45:00|29728.5|29688.5|29734.7|29694.7|29734.7|29694.7|29724.6|29684.6|10
1749779400000|2025-06-13 01:50:00|29730.8|29690.8|29730.8|29690.8|29739.7|29699.7|29730.8|29690.8|17
1749779700000|2025-06-13 01:55:00|29734.7|29694.7|29730.8|29690.8|29738.6|29698.6|29730.8|29690.8|1
1749780000000|2025-06-13 02:00:00|29734.7|29694.7|29720.9|29680.9|29734.7|29694.7|29720.9|29680.9|2
1749780300000|2025-06-13 02:05:00|29724.7|29684.7|29714.7|29674.7|29724.7|29684.7|29710.9|29670.9|16
1749780600000|2025-06-13 02:10:00|29714.8|29674.8|29728.6|29688.6|29729.8|29689.8|29714.8|29674.8|5
1749780900000|2025-06-13 02:15:00|29724.8|29684.8|29710.9|29670.9|29724.8|29684.8|29710.9|29670.9|17
1749781200000|2025-06-13 02:20:00|29709.8|29669.8|29700.9|29660.9|29709.8|29669.8|29700.9|29660.9|7
1749781500000|2025-06-13 02:25:00|29701|29661|29711|29671|29711|29671|29701|29661|85
1749781800000|2025-06-13 02:30:00|29709.8|29669.8|29711|29671|29729.9|29689.9|29704.8|29664.8|124
1749782100000|2025-06-13 02:35:00|29714.9|29674.9|29721|29681|29721|29681|29711|29671|25
1749782400000|2025-06-13 02:40:00|29719.9|29679.9|29721|29681|29728.8|29688.8|29711|29671|4
1749782700000|2025-06-13 02:45:00|29724.9|29684.9|29724.9|29684.9|29724.9|29684.9|29714.9|29674.9|92
1749783000000|2025-06-13 02:50:00|29728.8|29688.8|29729.9|29689.9|29741.1|29701.1|29728.8|29688.8|51
1749783300000|2025-06-13 02:55:00|29731.1|29691.1|29725|29685|29734.9|29694.9|29721.1|29681.1|1
1749783600000|2025-06-13 03:00:00|29721.1|29681.1|29725|29685|29725|29685|29721.1|29681.1|0
1749783900000|2025-06-13 03:05:00|29728.9|29688.9|29725|29685|29731.1|29691.1|29721.1|29681.1|2
1749784200000|2025-06-13 03:10:00|29730|29690|29721.2|29681.2|29731.2|29691.2|29721.1|29681.1|3
1749784500000|2025-06-13 03:15:00|29718.9|29678.9|29696.2|29656.2|29718.9|29678.9|29691.2|29651.2|31
1749784800000|2025-06-13 03:20:00|29697.3|29657.3|29691.2|29651.2|29701.2|29661.2|29691.2|29651.2|17
1749785100000|2025-06-13 03:25:00|29695.1|29655.1|29691.2|29651.2|29698.9|29658.9|29691.2|29651.2|13
1749785400000|2025-06-13 03:30:00|||||||||1
1749785700000|2025-06-13 03:35:00|29691.3|29651.3|29705.1|29665.1|29705.1|29665.1|29691.3|29651.3|2
1749786000000|2025-06-13 03:40:00|29706.3|29666.3|29705.2|29665.2|29710.1|29670.1|29701.3|29661.3|1
1749786300000|2025-06-13 03:45:00|29701.3|29661.3|29710.2|29670.2|29710.2|29670.2|29701.3|29661.3|1
1749786600000|2025-06-13 03:50:00|29709.1|29669.1|29709.1|29669.1|29711.3|29671.3|29701.3|29661.3|3
1749786900000|2025-06-13 03:55:00|29710.2|29670.2|29711.4|29671.4|29711.4|29671.4|29710.2|29670.2|5
1749787500000|2025-06-13 04:05:00|29705.2|29665.2|29695.3|29655.3|29705.2|29665.2|29691.4|29651.4|3
1749787800000|2025-06-13 04:10:00|29696.4|29656.4|29695.3|29655.3|29701.4|29661.4|29695.3|29655.3|0
1749788100000|2025-06-13 04:15:00|29691.4|29651.4|29685.3|29645.3|29695.3|29655.3|29681.4|29641.4|13
1749788400000|2025-06-13 04:20:00|29681.4|29641.4|29671.5|29631.5|29681.4|29641.4|29669.2|29629.2|102
1749788700000|2025-06-13 04:25:00|29675.3|29635.3|29680.3|29640.3|29680.3|29640.3|29671.5|29631.5|14
1749789000000|2025-06-13 04:30:00|29681.5|29641.5|29681.5|29641.5|29685.4|29645.4|29681.5|29641.5|0
1749789300000|2025-06-13 04:35:00|29679.3|29639.3|29679.3|29639.3|29679.3|29639.3|29679.3|29639.3|17
1749789600000|2025-06-13 04:40:00|29680.4|29640.4|29681.5|29641.5|29681.5|29641.5|29680.4|29640.4|4
1749789900000|2025-06-13 04:45:00|29679.3|29639.3|29675.4|29635.4|29679.3|29639.3|29670.4|29630.4|71
1749790200000|2025-06-13 04:50:00|29671.6|29631.6|29681.6|29641.6|29681.6|29641.6|29671.6|29631.6|69
1749790500000|2025-06-13 04:55:00|||||||||28
1749790800000|2025-06-13 05:00:00|||||||||50
1749791100000|2025-06-13 05:05:00|29685.5|29645.5|29681.6|29641.6|29685.5|29645.5|29681.6|29641.6|0
1749791400000|2025-06-13 05:10:00|29681.7|29641.7|29681.7|29641.7|29681.7|29641.7|29681.7|29641.7|0
1749791700000|2025-06-13 05:15:00|||||||||17
1749792000000|2025-06-13 05:20:00|29680.6|29640.6|29675.6|29635.6|29680.6|29640.6|29671.7|29631.7|11
1749792300000|2025-06-13 05:25:00|29671.7|29631.7|29671.7|29631.7|29675.6|29635.6|29671.7|29631.7|2
1749792600000|2025-06-13 05:30:00|29665.6|29625.6|29661.8|29621.8|29671.7|29631.7|29661.7|29621.7|3
1749792900000|2025-06-13 05:35:00|29665.6|29625.6|29670.6|29630.6|29671.8|29631.8|29661.8|29621.8|25
1749793200000|2025-06-13 05:40:00|29671.8|29631.8|29675.7|29635.7|29679.5|29639.5|29671.8|29631.8|1
1749793500000|2025-06-13 05:45:00|29679.5|29639.5|29679.6|29639.6|29689.6|29649.6|29679.5|29639.5|25
1749793800000|2025-06-13 05:50:00|29675.7|29635.7|29671.8|29631.8|29681.8|29641.8|29666.8|29626.8|186
1749794100000|2025-06-13 05:55:00|29675.7|29635.7|29670.7|29630.7|29675.7|29635.7|29669.6|29629.6|53
1749794400000|2025-06-13 06:00:00|29669.6|29629.6|29680.8|29640.8|29681.9|29641.9|29665.7|29625.7|5
1749794700000|2025-06-13 06:05:00|29676.9|29636.9|29681.9|29641.9|29681.9|29641.9|29675.8|29635.8|195
1749795000000|2025-06-13 06:10:00|29685.8|29645.8|29676.9|29636.9|29685.8|29645.8|29675.8|29635.8|24
1749795300000|2025-06-13 06:15:00|29681.9|29641.9|29681.9|29641.9|29689.7|29649.7|29675.8|29635.8|35
1749795600000|2025-06-13 06:20:00|29682|29642|29685.8|29645.8|29685.8|29645.8|29682|29642|31
1749795900000|2025-06-13 06:25:00|29682|29642|29680.9|29640.9|29690.8|29650.8|29680.9|29640.9|9
1749796200000|2025-06-13 06:30:00|29682|29642|29682|29642|29682|29642|29677|29637|34
1749796500000|2025-06-13 06:35:00|29680.9|29640.9|29682|29642|29682|29642|29672|29632|98
1749796800000|2025-06-13 06:40:00|29672|29632|29672|29632|29682|29642|29672|29632|23
1749797100000|2025-06-13 06:45:00|29672.1|29632.1|29672.1|29632.1|29672.1|29632.1|29672.1|29632.1|18
1749797400000|2025-06-13 06:50:00|||||||||42
1749797700000|2025-06-13 06:55:00|29682.1|29642.1|29676|29636|29682.1|29642.1|29672.1|29632.1|39
1749798000000|2025-06-13 07:00:00|29677.1|29637.1|29667.1|29627.1|29682.1|29642.1|29654.4|29614.4|73
1749798300000|2025-06-13 07:05:00|29668.3|29628.3|29662.2|29622.2|29672.1|29632.1|29662.1|29622.1|5
1749798600000|2025-06-13 07:10:00|29651|29611|29646.1|29606.1|29651|29611|29642.2|29602.2|134
1749798900000|2025-06-13 07:15:00|29651.1|29611.1|29640|29600|29652.2|29612.2|29640|29600|109
1749799200000|2025-06-13 07:20:00|29642.2|29602.2|29640|29600|29642.2|29602.2|29640|29600|14
1749799500000|2025-06-13 07:25:00|29620|29580|29626.1|29586.1|29626.1|29586.1|29620|29580|83
1749799800000|2025-06-13 07:30:00|29630|29590|29646.1|29606.1|29652.2|29612.2|29626.1|29586.1|68
1749800100000|2025-06-13 07:35:00|29651.1|29611.1|29641.2|29601.2|29651.1|29611.1|29641.2|29601.2|8
1749800400000|2025-06-13 07:40:00|29640|29600|29641.2|29601.2|29642.3|29602.3|29636.2|29596.2|57
1749800700000|2025-06-13 07:45:00|29640.1|29600.1|29646.2|29606.2|29650.1|29610.1|29640.1|29600.1|9
1749801000000|2025-06-13 07:50:00|29650.1|29610.1|29650.1|29610.1|29650.1|29610.1|29645.1|29605.1|39
1749801300000|2025-06-13 07:55:00|29645.1|29605.1|29640.1|29600.1|29646.2|29606.2|29636.2|29596.2|42
1749801600000|2025-06-13 08:00:00|29636.2|29596.2|29626.3|29586.3|29640.1|29600.1|29626.3|29586.3|30
1749801900000|2025-06-13 08:05:00|29630.1|29590.1|29630.2|29590.2|29635.2|29595.2|29626.3|29586.3|35
1749802200000|2025-06-13 08:10:00|29626.3|29586.3|29635.2|29595.2|29640.2|29600.2|29626.3|29586.3|29
1749802500000|2025-06-13 08:15:00|29631.3|29591.3|29640.2|29600.2|29640.2|29600.2|29630.2|29590.2|6
1749802800000|2025-06-13 08:20:00|29636.3|29596.3|29640.2|29600.2|29640.2|29600.2|29636.3|29596.3|4
1749803100000|2025-06-13 08:25:00|29646.4|29606.4|29650.3|29610.3|29650.3|29610.3|29646.4|29606.4|43
1749803400000|2025-06-13 08:30:00|29646.4|29606.4|29650.3|29610.3|29651.4|29611.4|29646.4|29606.4|29
1749803700000|2025-06-13 08:35:00|29646.4|29606.4|29650.3|29610.3|29652.5|29612.5|29646.4|29606.4|121
1749804000000|2025-06-13 08:40:00|29646.4|29606.4|29640.3|29600.3|29646.4|29606.4|29640.3|29600.3|16
1749804300000|2025-06-13 08:45:00|29632.6|29592.6|29630.3|29590.3|29636.5|29596.5|29630.3|29590.3|49
1749804600000|2025-06-13 08:50:00|29635.3|29595.3|29630.4|29590.4|29640.4|29600.4|29630.3|29590.3|57
1749804900000|2025-06-13 08:55:00|29635.4|29595.4|29630.4|29590.4|29636.5|29596.5|29630.4|29590.4|54
1749805200000|2025-06-13 09:00:00|29620.4|29580.4|29600.4|29560.4|29620.4|29580.4|29600.4|29560.4|240
1749805500000|2025-06-13 09:05:00|||||||||24
1749805800000|2025-06-13 09:10:00|29590.4|29550.4|29590.5|29550.5|29600.4|29560.4|29590.4|29550.4|147
1749806100000|2025-06-13 09:15:00|29580.5|29540.5|29580.5|29540.5|29580.5|29540.5|29580.5|29540.5|123
1749806400000|2025-06-13 09:20:00|29590.5|29550.5|29580.5|29540.5|29590.5|29550.5|29580.5|29540.5|139
1749806700000|2025-06-13 09:25:00|29579.4|29539.4|29578.3|29538.3|29584.4|29544.4|29574.4|29534.4|408
1749807000000|2025-06-13 09:30:00|29580.5|29540.5|29578.3|29538.3|29580.5|29540.5|29574.4|29534.4|68
1749807300000|2025-06-13 09:35:00|29568.3|29528.3|29568.3|29528.3|29568.3|29528.3|29568.3|29528.3|201
1749807600000|2025-06-13 09:40:00|29568.4|29528.4|29568.4|29528.4|29568.4|29528.4|29568.4|29528.4|81
1749807900000|2025-06-13 09:45:00|29578.4|29538.4|29573.4|29533.4|29578.4|29538.4|29568.4|29528.4|87
1749808200000|2025-06-13 09:50:00|29574.5|29534.5|29568.4|29528.4|29574.5|29534.5|29568.4|29528.4|35
1749808500000|2025-06-13 09:55:00|29570.6|29530.6|29558.4|29518.4|29570.6|29530.6|29558.4|29518.4|109
1749808800000|2025-06-13 10:00:00|29560.6|29520.6|29559.6|29519.6|29564.6|29524.6|29558.4|29518.4|156
1749809100000|2025-06-13 10:05:00|29560.7|29520.7|29564.6|29524.6|29564.6|29524.6|29559.6|29519.6|49
1749809400000|2025-06-13 10:10:00|29563.5|29523.5|29558.5|29518.5|29564.6|29524.6|29558.5|29518.5|111
1749809700000|2025-06-13 10:15:00|29554.6|29514.6|29554.6|29514.6|29558.5|29518.5|29553.5|29513.5|150
1749810000000|2025-06-13 10:20:00|29558.5|29518.5|29563.5|29523.5|29563.5|29523.5|29558.5|29518.5|139
1749810300000|2025-06-13 10:25:00|29558.5|29518.5|29558.6|29518.6|29558.6|29518.6|29558.5|29518.5|86
1749810600000|2025-06-13 10:30:00|29563.6|29523.6|29568.6|29528.6|29568.6|29528.6|29559.7|29519.7|103
1749810900000|2025-06-13 10:35:00|29567.5|29527.5|29573.6|29533.6|29578.6|29538.6|29558.6|29518.6|122
1749811200000|2025-06-13 10:40:00|29572.5|29532.5|29578.6|29538.6|29578.6|29538.6|29569.7|29529.7|26
1749811500000|2025-06-13 10:45:00|29573.6|29533.6|29574.8|29534.8|29578.6|29538.6|29568.6|29528.6|152
1749811800000|2025-06-13 10:50:00|29573.6|29533.6|29583.7|29543.7|29584.8|29544.8|29568.7|29528.7|114
1749812100000|2025-06-13 10:55:00|29578.7|29538.7|29578.7|29538.7|29588.7|29548.7|29578.7|29538.7|39
1749812400000|2025-06-13 11:00:00|29584.8|29544.8|29568.7|29528.7|29584.8|29544.8|29568.7|29528.7|48
1749812700000|2025-06-13 11:05:00|29569.8|29529.8|29564.8|29524.8|29578.7|29538.7|29564.8|29524.8|40
1749813000000|2025-06-13 11:10:00|29568.7|29528.7|29568.8|29528.8|29578.7|29538.7|29564.8|29524.8|99
1749813300000|2025-06-13 11:15:00|29574.9|29534.9|29578.8|29538.8|29578.8|29538.8|29573.8|29533.8|35
1749813600000|2025-06-13 11:20:00|29574.9|29534.9|29578.8|29538.8|29583.8|29543.8|29568.8|29528.8|97
1749813900000|2025-06-13 11:25:00|29584.9|29544.9|29584.9|29544.9|29588.8|29548.8|29578.8|29538.8|7
1749814200000|2025-06-13 11:30:00|29588.8|29548.8|29608.8|29568.8|29618.8|29578.8|29588.8|29548.8|123
1749814500000|2025-06-13 11:35:00|29616.6|29576.6|29598.9|29558.9|29616.6|29576.6|29598.9|29558.9|28
1749814800000|2025-06-13 11:40:00|||||||||42
1749815100000|2025-06-13 11:45:00|29595|29555|29578.9|29538.9|29595|29555|29578.9|29538.9|109
1749815400000|2025-06-13 11:50:00|29583.9|29543.9|29588.9|29548.9|29588.9|29548.9|29578.9|29538.9|93
1749815700000|2025-06-13 11:55:00|29598.9|29558.9|29599|29559|29613.9|29573.9|29589|29549|314
1749816000000|2025-06-13 12:00:00|29605.1|29565.1|29620.1|29580.1|29631.2|29591.2|29605.1|29565.1|215
1749816300000|2025-06-13 12:05:00|29619|29579|29621.2|29581.2|29629|29589|29615.1|29575.1|60
1749816600000|2025-06-13 12:10:00|29625.1|29585.1|29620.1|29580.1|29629|29589|29611.2|29571.2|76
1749816900000|2025-06-13 12:15:00|29621.2|29581.2|29611.3|29571.3|29632.4|29592.4|29611.2|29571.2|515
1749817200000|2025-06-13 12:20:00|29617.4|29577.4|29621.3|29581.3|29633.5|29593.5|29616.3|29576.3|181
1749817500000|2025-06-13 12:25:00|29627.4|29587.4|29621.3|29581.3|29631.3|29591.3|29621.3|29581.3|28
1749817800000|2025-06-13 12:30:00|29617.4|29577.4|29613.5|29573.5|29622.4|29582.4|29611.3|29571.3|103
1749818100000|2025-06-13 12:35:00|29617.4|29577.4|29623.5|29583.5|29631.3|29591.3|29612.4|29572.4|52
1749818400000|2025-06-13 12:40:00|29627.4|29587.4|29656.4|29616.4|29656.4|29616.4|29623.5|29583.5|165
1749821400000|2025-06-13 13:30:00|29603.8|29563.8|29563.8|29523.8|29613.8|29573.8|29494.9|29454.9|4877
1749821700000|2025-06-13 13:35:00|29564.9|29524.9|29636|29596|29653.8|29613.8|29546|29506|2084
1749822000000|2025-06-13 13:40:00|29637.1|29597.1|29582.1|29542.1|29642.1|29602.1|29529.3|29489.3|1051
1749822300000|2025-06-13 13:45:00|29578.2|29538.2|29548.2|29508.2|29598.2|29558.2|29538.2|29498.2|1036
1749822600000|2025-06-13 13:50:00|29557.1|29517.1|29506|29466|29592.1|29552.1|29506|29466|2191
1749822900000|2025-06-13 13:55:00|29506.1|29466.1|29493.9|29453.9|29530|29490|29466.1|29426.1|1383
1749823200000|2025-06-13 14:00:00|29495|29455|29548.3|29508.3|29548.3|29508.3|29495|29455|1156
1749823500000|2025-06-13 14:05:00|29550.5|29510.5|29506.1|29466.1|29572.2|29532.2|29485|29445|1639
1749823800000|2025-06-13 14:10:00|29515|29475|29526.1|29486.1|29552.2|29512.2|29500|29460|1265
1749824100000|2025-06-13 14:15:00|29527.2|29487.2|29498.3|29458.3|29528.3|29488.3|29488.3|29448.3|1036
1749824400000|2025-06-13 14:20:00|29502.2|29462.2|29486.2|29446.2|29506.2|29466.2|29486.2|29446.2|561
1749824700000|2025-06-13 14:25:00|29478.4|29438.4|29440.1|29400.1|29482.3|29442.3|29436.2|29396.2|1020
1749825000000|2025-06-13 14:30:00|29444|29404|29436.2|29396.2|29466.2|29426.2|29416.2|29376.2|762
1749825300000|2025-06-13 14:35:00|29434|29394|29426.2|29386.2|29440.1|29400.1|29406.2|29366.2|625
1749825600000|2025-06-13 14:40:00|29430.1|29390.1|29430.2|29390.2|29444.1|29404.1|29424|29384|732
1749825900000|2025-06-13 14:45:00|29426.3|29386.3|29454.1|29414.1|29466.3|29426.3|29426.3|29386.3|545
1749826200000|2025-06-13 14:50:00|29456.3|29416.3|29446.3|29406.3|29456.3|29416.3|29436.3|29396.3|769
1749826500000|2025-06-13 14:55:00|29440.2|29400.2|29478.5|29438.5|29486.3|29446.3|29440.2|29400.2|424
1749826800000|2025-06-13 15:00:00|29476.3|29436.3|29466.3|29426.3|29476.3|29436.3|29448.5|29408.5|713
1749827100000|2025-06-13 15:05:00|29468.5|29428.5|29488.5|29448.5|29518.5|29478.5|29468.5|29428.5|524
1749827400000|2025-06-13 15:10:00|29492.5|29452.5|29518.6|29478.6|29518.6|29478.6|29478.5|29438.5|1080
1749827700000|2025-06-13 15:15:00|29528.6|29488.6|29508.6|29468.6|29548.6|29508.6|29508.6|29468.6|554
1749828000000|2025-06-13 15:20:00|29510.8|29470.8|29508.6|29468.6|29518.6|29478.6|29488.6|29448.6|503
1749828300000|2025-06-13 15:25:00|29502.5|29462.5|29488.6|29448.6|29508.6|29468.6|29488.6|29448.6|264
1749828600000|2025-06-13 15:30:00|29492.5|29452.5|29502.6|29462.6|29522.5|29482.5|29488.6|29448.6|444
1749828900000|2025-06-13 15:35:00|29498.6|29458.6|29538.7|29498.7|29548.7|29508.7|29498.6|29458.6|893
1749829200000|2025-06-13 15:40:00|29548.7|29508.7|29546.5|29506.5|29568.7|29528.7|29532.6|29492.6|1208
1749829500000|2025-06-13 15:45:00|29542.6|29502.6|29548.7|29508.7|29558.7|29518.7|29538.7|29498.7|299
1749829800000|2025-06-13 15:50:00|29546.5|29506.5|29548.7|29508.7|29552.6|29512.6|29536.5|29496.5|194
1749830100000|2025-06-13 15:55:00|29542.6|29502.6|29538.7|29498.7|29552.6|29512.6|29538.7|29498.7|276
1749830400000|2025-06-13 16:00:00|29528.7|29488.7|29550.9|29510.9|29550.9|29510.9|29528.7|29488.7|674
1749830700000|2025-06-13 16:05:00|29544.9|29504.9|29546|29506|29551|29511|29531|29491|378
1749831000000|2025-06-13 16:10:00|29544.9|29504.9|29551|29511|29551|29511|29521|29481|551
1749831300000|2025-06-13 16:15:00|29544.9|29504.9|29521|29481|29544.9|29504.9|29518.8|29478.8|350
1749831600000|2025-06-13 16:20:00|29518.8|29478.8|29541|29501|29541|29501|29514.9|29474.9|225
1749831900000|2025-06-13 16:25:00|29544.9|29504.9|29551|29511|29551|29511|29531|29491|285
1749832200000|2025-06-13 16:30:00|29555|29515|29560|29520|29581.1|29541.1|29551|29511|374
1749832500000|2025-06-13 16:35:00|29558.9|29518.9|29571.1|29531.1|29581.1|29541.1|29551.1|29511.1|405
1749832800000|2025-06-13 16:40:00|29576.1|29536.1|29566.1|29526.1|29581.1|29541.1|29561.1|29521.1|352
1749833100000|2025-06-13 16:45:00|29565|29525|29571.1|29531.1|29581.1|29541.1|29561.1|29521.1|175
1749833400000|2025-06-13 16:50:00|29565|29525|29571.1|29531.1|29571.1|29531.1|29561.1|29521.1|495
1749833700000|2025-06-13 16:55:00|29567.2|29527.2|29561.2|29521.2|29571.1|29531.1|29561.1|29521.1|146
1749834000000|2025-06-13 17:00:00|29552.2|29512.2|29541.2|29501.2|29552.2|29512.2|29531.2|29491.2|150
1749834300000|2025-06-13 17:05:00|29545.1|29505.1|29551.2|29511.2|29560.1|29520.1|29545.1|29505.1|306
1749834600000|2025-06-13 17:10:00|29541.2|29501.2|29551.2|29511.2|29551.2|29511.2|29541.2|29501.2|223
1749834900000|2025-06-13 17:15:00|29545.1|29505.1|29551.2|29511.2|29551.2|29511.2|29541.2|29501.2|238
1749835200000|2025-06-13 17:20:00|29541.2|29501.2|29511.2|29471.2|29549.1|29509.1|29511.2|29471.2|399
1749835500000|2025-06-13 17:25:00|29519.1|29479.1|29521.3|29481.3|29521.3|29481.3|29511.3|29471.3|328
1749835800000|2025-06-13 17:30:00|29531.3|29491.3|29521.3|29481.3|29531.3|29491.3|29511.3|29471.3|188
1749836100000|2025-06-13 17:35:00|29511.3|29471.3|29510.2|29470.2|29511.3|29471.3|29501.3|29461.3|411
1749836400000|2025-06-13 17:40:00|29511.3|29471.3|29499.2|29459.2|29511.3|29471.3|29481.3|29441.3|578
1749836700000|2025-06-13 17:45:00|29495.2|29455.2|29471.3|29431.3|29495.2|29455.2|29471.3|29431.3|341
1749837000000|2025-06-13 17:50:00|29475.3|29435.3|29481.4|29441.4|29481.4|29441.4|29471.3|29431.3|528
1749837300000|2025-06-13 17:55:00|29479.2|29439.2|29481.4|29441.4|29481.4|29441.4|29469.2|29429.2|375
1749837600000|2025-06-13 18:00:00|29489.2|29449.2|29489.2|29449.2|29499.2|29459.2|29481.4|29441.4|994
1749837900000|2025-06-13 18:05:00|29499.2|29459.2|29499.3|29459.3|29509.3|29469.3|29489.2|29449.2|811
1749838200000|2025-06-13 18:10:00|29498.2|29458.2|29469.3|29429.3|29499.3|29459.3|29469.3|29429.3|2290
1749838500000|2025-06-13 18:15:00|29465.4|29425.4|29429.3|29389.3|29469.3|29429.3|29418.2|29378.2|1855
1750032000000|2025-06-16 00:00:00|29445.3|29405.3|29298.6|29258.6|29445.3|29405.3|29288.5|29248.5|2657
1750032300000|2025-06-16 00:05:00|29288.6|29248.6|29266.8|29226.8|29298.6|29258.6|29262.7|29222.7|395
1750032600000|2025-06-16 00:10:00|29261.8|29221.8|29206.8|29166.8|29268.6|29228.6|29206.8|29166.8|1652
1750032900000|2025-06-16 00:15:00|29205|29165|29196.8|29156.8|29205.9|29165.9|29175|29135|220
1750033200000|2025-06-16 00:20:00|29188.6|29148.6|29226.8|29186.8|29226.8|29186.8|29188.6|29148.6|394
1750033500000|2025-06-16 00:25:00|29226|29186|29268.7|29228.7|29268.7|29228.7|29216.8|29176.8|191
1750033800000|2025-06-16 00:30:00|29276.9|29236.9|29256.9|29216.9|29298.7|29258.7|29256.9|29216.9|594
1750034100000|2025-06-16 00:35:00|29252.8|29212.8|29261|29221|29266.9|29226.9|29236.9|29196.9|209
1750034400000|2025-06-16 00:40:00|29256.9|29216.9|29246|29206|29266.9|29226.9|29231|29191|77
1750034700000|2025-06-16 00:45:00|29245.1|29205.1|29255.2|29215.2|29276.9|29236.9|29236|29196|127
1750035000000|2025-06-16 00:50:00|29251.1|29211.1|29247|29207|29255.2|29215.2|29236.1|29196.1|24
1750035300000|2025-06-16 00:55:00|29251.1|29211.1|29261.1|29221.1|29267|29227|29247|29207|53
1750035600000|2025-06-16 01:00:00|29265.2|29225.2|29257|29217|29281.1|29241.1|29255.2|29215.2|93
1750035900000|2025-06-16 01:05:00|29261.1|29221.1|29231.1|29191.1|29261.1|29221.1|29231.1|29191.1|62
1750036200000|2025-06-16 01:10:00|29230.3|29190.3|29215.3|29175.3|29230.3|29190.3|29205.3|29165.3|52
1750036500000|2025-06-16 01:15:00|29211.2|29171.2|29210.3|29170.3|29221.2|29181.2|29197.1|29157.1|137
1750036800000|2025-06-16 01:20:00|29205.3|29165.3|29195.3|29155.3|29205.3|29165.3|29185.3|29145.3|114
1750037100000|2025-06-16 01:25:00|29190.3|29150.3|29195.3|29155.3|29195.3|29155.3|29190.3|29150.3|24
1750037400000|2025-06-16 01:30:00|29191.2|29151.2|29195.4|29155.4|29195.4|29155.4|29190.3|29150.3|13
1750037700000|2025-06-16 01:35:00|29205.4|29165.4|29195.4|29155.4|29205.4|29165.4|29195.4|29155.4|77
1750038000000|2025-06-16 01:40:00|||||||||22
1750038300000|2025-06-16 01:45:00|29200.4|29160.4|29195.4|29155.4|29201.3|29161.3|29195.4|29155.4|41
1750038600000|2025-06-16 01:50:00|29199.5|29159.5|29195.5|29155.5|29205.4|29165.4|29195.4|29155.4|175
1750038900000|2025-06-16 01:55:00|29201.4|29161.4|29205.5|29165.5|29211.4|29171.4|29201.4|29161.4|46
1750039200000|2025-06-16 02:00:00|29215.5|29175.5|29215.5|29175.5|29215.5|29175.5|29206.4|29166.4|22
1750039500000|2025-06-16 02:05:00|29220.5|29180.5|29225.5|29185.5|29225.5|29185.5|29215.5|29175.5|36
1750039800000|2025-06-16 02:10:00|29230.5|29190.5|29235.5|29195.5|29235.5|29195.5|29230.5|29190.5|22
1750040100000|2025-06-16 02:15:00|29231.4|29191.4|29231.5|29191.5|29235.6|29195.6|29225.6|29185.6|90
1750040400000|2025-06-16 02:20:00|29235.6|29195.6|29225.6|29185.6|29235.6|29195.6|29225.6|29185.6|41
1750040700000|2025-06-16 02:25:00|29230.6|29190.6|29235.6|29195.6|29235.6|29195.6|29230.6|29190.6|9
1750041000000|2025-06-16 02:30:00|29230.6|29190.6|29235.6|29195.6|29245.6|29205.6|29230.6|29190.6|11
1750041300000|2025-06-16 02:35:00|29235.7|29195.7|29245.7|29205.7|29245.7|29205.7|29235.7|29195.7|3
1750041600000|2025-06-16 02:40:00|29251.5|29211.5|29245.7|29205.7|29255.7|29215.7|29241.6|29201.6|56
1750041900000|2025-06-16 02:45:00|29241.6|29201.6|29225.7|29185.7|29245.7|29205.7|29225.7|29185.7|19
1750042200000|2025-06-16 02:50:00|29235.7|29195.7|29235.7|29195.7|29235.7|29195.7|29225.7|29185.7|37
1750042500000|2025-06-16 02:55:00|29230.7|29190.7|29235.7|29195.7|29235.7|29195.7|29225.7|29185.7|60
1750042800000|2025-06-16 03:00:00|29231.6|29191.6|29235.8|29195.8|29235.8|29195.8|29231.6|29191.6|14
1750043100000|2025-06-16 03:05:00|29246.7|29206.7|29245.8|29205.8|29251.7|29211.7|29240.8|29200.8|86
1750043400000|2025-06-16 03:10:00|29255.8|29215.8|29271.7|29231.7|29275.8|29235.8|29251.7|29211.7|97
1750043700000|2025-06-16 03:15:00|29267.6|29227.6|29261.7|29221.7|29271.7|29231.7|29256.7|29216.7|14
1750044000000|2025-06-16 03:20:00|29265.8|29225.8|29267.6|29227.6|29275.8|29235.8|29261.7|29221.7|2
1750044300000|2025-06-16 03:25:00|29266.7|29226.7|29261.8|29221.8|29267.6|29227.6|29261.8|29221.8|8
1750044600000|2025-06-16 03:30:00|||||||||1
1750044900000|2025-06-16 03:35:00|29257.7|29217.7|29256.8|29216.8|29257.7|29217.7|29256.8|29216.8|16
1750045200000|2025-06-16 03:40:00|29261.8|29221.8|29261.8|29221.8|29261.8|29221.8|29260.9|29220.9|24
1750045500000|2025-06-16 03:45:00|29265.9|29225.9|29261.8|29221.8|29266|29226|29261.8|29221.8|5
1750045800000|2025-06-16 03:50:00|29261.9|29221.9|29256|29216|29266|29226|29256|29216|3
1750046100000|2025-06-16 03:55:00|29257.8|29217.8|29266.9|29226.9|29271.9|29231.9|29257.8|29217.8|43
1750046400000|2025-06-16 04:00:00|29271.9|29231.9|29266|29226|29277.8|29237.8|29266|29226|85
1750046700000|2025-06-16 04:05:00|29256|29216|29251.9|29211.9|29256.1|29216.1|29251.9|29211.9|21
1750047000000|2025-06-16 04:10:00|29256.1|29216.1|29256.1|29216.1|29256.1|29216.1|29246.9|29206.9|19
1750047300000|2025-06-16 04:15:00|||||||||1
1750047600000|2025-06-16 04:20:00|29246.1|29206.1|29246.1|29206.1|29246.1|29206.1|29246.1|29206.1|18
1750047900000|2025-06-16 04:25:00|||||||||14
1750048200000|2025-06-16 04:30:00|29246.2|29206.2|29256.2|29216.2|29256.2|29216.2|29246.2|29206.2|2
1750048500000|2025-06-16 04:35:00|29252.1|29212.1|29252.1|29212.1|29256.2|29216.2|29252.1|29212.1|0
1750048800000|2025-06-16 04:40:00|29256.2|29216.2|29256.2|29216.2|29256.2|29216.2|29251.2|29211.2|1
1750049100000|2025-06-16 04:45:00|29252.1|29212.1|29256.2|29216.2|29256.2|29216.2|29252.1|29212.1|0
1750049400000|2025-06-16 04:50:00|29252.1|29212.1|29256.3|29216.3|29256.3|29216.3|29247.1|29207.1|7
1750049700000|2025-06-16 04:55:00|||||||||8
1750050000000|2025-06-16 05:00:00|29266.3|29226.3|29267.2|29227.2|29267.2|29227.2|29262.2|29222.2|11
1750050300000|2025-06-16 05:05:00|29266.3|29226.3|29272.2|29232.2|29272.2|29232.2|29266.3|29226.3|4
1750050600000|2025-06-16 05:10:00|29276.3|29236.3|29277.2|29237.2|29278.1|29238.1|29276.3|29236.3|18
1750050900000|2025-06-16 05:15:00|29278.1|29238.1|29296.4|29256.4|29296.4|29256.4|29278.1|29238.1|10
1750051200000|2025-06-16 05:20:00|29288.1|29248.1|29298.1|29258.1|29298.1|29258.1|29288.1|29248.1|12
1750051500000|2025-06-16 05:25:00|29308.1|29268.1|29316.4|29276.4|29317.3|29277.3|29308.1|29268.1|52
1750051800000|2025-06-16 05:30:00|29321.4|29281.4|29316.4|29276.4|29322.3|29282.3|29306.4|29266.4|63
1750052100000|2025-06-16 05:35:00|29312.3|29272.3|29297.3|29257.3|29312.3|29272.3|29296.4|29256.4|42
1750052400000|2025-06-16 05:40:00|29301.5|29261.5|29296.5|29256.5|29306.5|29266.5|29296.5|29256.5|7
1750052700000|2025-06-16 05:45:00|29286.5|29246.5|29286.5|29246.5|29286.5|29246.5|29286.5|29246.5|4
1750053000000|2025-06-16 05:50:00|29291.5|29251.5|29292.4|29252.4|29296.5|29256.5|29286.5|29246.5|18
1750053300000|2025-06-16 05:55:00|29288.3|29248.3|29286.5|29246.5|29291.5|29251.5|29281.5|29241.5|59
1750053600000|2025-06-16 06:00:00|29282.4|29242.4|29282.4|29242.4|29286.6|29246.6|29276.6|29236.6|22
1750053900000|2025-06-16 06:05:00|29278.3|29238.3|29308.3|29268.3|29318.3|29278.3|29278.3|29238.3|192
1750054200000|2025-06-16 06:10:00|29307.5|29267.5|29286.6|29246.6|29307.5|29267.5|29286.6|29246.6|26
1750054500000|2025-06-16 06:15:00|29287.5|29247.5|29286.6|29246.6|29292.5|29252.5|29286.6|29246.6|35
1750054800000|2025-06-16 06:20:00|29287.5|29247.5|29286.7|29246.7|29288.4|29248.4|29286.6|29246.6|20
1750055100000|2025-06-16 06:25:00|29282.5|29242.5|29276.7|29236.7|29282.5|29242.5|29272.5|29232.5|14
1750055400000|2025-06-16 06:30:00|29267.6|29227.6|29276.7|29236.7|29277.6|29237.6|29267.6|29227.6|15
1750055700000|2025-06-16 06:35:00|29266.7|29226.7|29266.7|29226.7|29276.7|29236.7|29262.6|29222.6|29
1750056000000|2025-06-16 06:40:00|29272.6|29232.6|29266.7|29226.7|29272.6|29232.6|29266.7|29226.7|21
1750056300000|2025-06-16 06:45:00|29266.8|29226.8|29256.8|29216.8|29266.8|29226.8|29256.8|29216.8|25
1750056600000|2025-06-16 06:50:00|29266.8|29226.8|29256.8|29216.8|29266.8|29226.8|29256.8|29216.8|26
1750056900000|2025-06-16 06:55:00|29246.8|29206.8|29256.8|29216.8|29256.8|29216.8|29246.8|29206.8|48
1750057200000|2025-06-16 07:00:00|29251.8|29211.8|29236.8|29196.8|29251.8|29211.8|29236.8|29196.8|335
1750057500000|2025-06-16 07:05:00|29226.8|29186.8|29226.9|29186.9|29236.8|29196.8|29226.8|29186.8|41
1750057800000|2025-06-16 07:10:00|29227.7|29187.7|29226.9|29186.9|29236.9|29196.9|29217.7|29177.7|57
1750058100000|2025-06-16 07:15:00|29221.9|29181.9|29222.8|29182.8|29226.9|29186.9|29217.8|29177.8|14
1750058400000|2025-06-16 07:20:00|29235.2|29195.2|29226.9|29186.9|29246.9|29206.9|29226.9|29186.9|101
1750058700000|2025-06-16 07:25:00|29221|29181|29222.8|29182.8|29226.9|29186.9|29216.9|29176.9|23
1750059000000|2025-06-16 07:30:00|29226.9|29186.9|29218.7|29178.7|29246.9|29206.9|29208.7|29168.7|85
1750059300000|2025-06-16 07:35:00|29217.8|29177.8|29232.9|29192.9|29237|29197|29217.8|29177.8|84
1750059600000|2025-06-16 07:40:00|29237|29197|29218.8|29178.8|29237|29197|29217|29177|54
1750059900000|2025-06-16 07:45:00|29217|29177|29218.8|29178.8|29218.8|29178.8|29208.8|29168.8|24
1750060200000|2025-06-16 07:50:00|29227.9|29187.9|29217.9|29177.9|29228.8|29188.8|29217.1|29177.1|40
1750060500000|2025-06-16 07:55:00|29217.1|29177.1|29218.8|29178.8|29218.8|29178.8|29202.9|29162.9|33
1750060800000|2025-06-16 08:00:00|29217.9|29177.9|29218.8|29178.8|29218.8|29178.8|29212.9|29172.9|25
1750061100000|2025-06-16 08:05:00|29223|29183|29218|29178|29223.8|29183.8|29218|29178|21
1750061400000|2025-06-16 08:10:00|29217.1|29177.1|29208.9|29168.9|29218.9|29178.9|29208.9|29168.9|24
1750061700000|2025-06-16 08:15:00|29218|29178|29213|29173|29223|29183|29208.9|29168.9|49
1750062000000|2025-06-16 08:20:00|29208.9|29168.9|29217.2|29177.2|29218.9|29178.9|29208.9|29168.9|48
1750062300000|2025-06-16 08:25:00|29208.9|29168.9|29213.1|29173.1|29213.1|29173.1|29208.9|29168.9|5
1750062600000|2025-06-16 08:30:00|29208.9|29168.9|29213.1|29173.1|29218.1|29178.1|29208.9|29168.9|10
1750062900000|2025-06-16 08:35:00|29218.1|29178.1|29199|29159|29218.1|29178.1|29199|29159|52
1750063200000|2025-06-16 08:40:00|29197.3|29157.3|29199|29159|29203.1|29163.1|29197.3|29157.3|43
1750063500000|2025-06-16 08:45:00|29203.1|29163.1|29189|29149|29203.2|29163.2|29179|29139|76
1750063800000|2025-06-16 08:50:00|29193.2|29153.2|29177.3|29137.3|29197.3|29157.3|29177.3|29137.3|53
1750064100000|2025-06-16 08:55:00|29178.2|29138.2|29159.1|29119.1|29179.1|29139.1|29159.1|29119.1|121
1750064400000|2025-06-16 09:00:00|29169.1|29129.1|29180.8|29140.8|29185|29145|29169.1|29129.1|115
1750064700000|2025-06-16 09:05:00|29185|29145|29169.1|29129.1|29199.1|29159.1|29169.1|29129.1|154
1750065000000|2025-06-16 09:10:00|29159.1|29119.1|29159.1|29119.1|29159.1|29119.1|29159.1|29119.1|46
1750065300000|2025-06-16 09:15:00|29159.2|29119.2|29159.2|29119.2|29159.2|29119.2|29159.2|29119.2|26
1750065600000|2025-06-16 09:20:00|||||||||5
1750065900000|2025-06-16 09:25:00|29167.5|29127.5|29189.2|29149.2|29189.2|29149.2|29159.2|29119.2|67
1750066200000|2025-06-16 09:30:00|29190.1|29150.1|29191|29151|29199.2|29159.2|29189.2|29149.2|41
1750066500000|2025-06-16 09:35:00|29195.1|29155.1|29199.2|29159.2|29205.1|29165.1|29195.1|29155.1|58
1750066800000|2025-06-16 09:40:00|29199.3|29159.3|29189.3|29149.3|29199.3|29159.3|29189.3|29149.3|31
1750067100000|2025-06-16 09:45:00|29195.1|29155.1|29195.2|29155.2|29199.3|29159.3|29190.1|29150.1|27
1750067400000|2025-06-16 09:50:00|29199.3|29159.3|29189.3|29149.3|29199.3|29159.3|29189.3|29149.3|38
1750067700000|2025-06-16 09:55:00|29191|29151|29199.3|29159.3|29199.3|29159.3|29190.2|29150.2|37
1750068000000|2025-06-16 10:00:00|29195.2|29155.2|29191.1|29151.1|29199.4|29159.4|29191.1|29151.1|16
1750068300000|2025-06-16 10:05:00|29190.2|29150.2|29185.2|29145.2|29191.1|29151.1|29185.2|29145.2|19
1750068600000|2025-06-16 10:10:00|29180.2|29140.2|29179.4|29139.4|29180.2|29140.2|29179.4|29139.4|12
1750068900000|2025-06-16 10:15:00|29184.4|29144.4|29189.4|29149.4|29189.4|29149.4|29179.4|29139.4|33
1750069200000|2025-06-16 10:20:00|29180.3|29140.3|29189.4|29149.4|29189.4|29149.4|29179.4|29139.4|68
1750069500000|2025-06-16 10:25:00|29193.6|29153.6|29193.6|29153.6|29201.9|29161.9|29181.2|29141.2|129
1750069800000|2025-06-16 10:30:00|29189.5|29149.5|29189.5|29149.5|29193.6|29153.6|29189.5|29149.5|38
1750070100000|2025-06-16 10:35:00|29193.6|29153.6|29199.5|29159.5|29207.8|29167.8|29189.5|29149.5|50
1750070400000|2025-06-16 10:40:00|29203.6|29163.6|29207.8|29167.8|29213.6|29173.6|29199.5|29159.5|83
1750070700000|2025-06-16 10:45:00|29203.7|29163.7|29197.8|29157.8|29207.8|29167.8|29197.8|29157.8|15
1750071000000|2025-06-16 10:50:00|29196.1|29156.1|29207.9|29167.9|29207.9|29167.9|29173.7|29133.7|350
1750071300000|2025-06-16 10:55:00|29208.7|29168.7|29187.9|29147.9|29208.7|29168.7|29187.9|29147.9|130
1750071600000|2025-06-16 11:00:00|29197.9|29157.9|29197.9|29157.9|29197.9|29157.9|29187.9|29147.9|143
1750071900000|2025-06-16 11:05:00|29193.8|29153.8|29187.9|29147.9|29193.8|29153.8|29187.9|29147.9|7
1750072200000|2025-06-16 11:10:00|29183.8|29143.8|29177.9|29137.9|29187.9|29147.9|29177.9|29137.9|88
1750072500000|2025-06-16 11:15:00|29178|29138|29178|29138|29188|29148|29178|29138|50
1750072800000|2025-06-16 11:20:00|29172.1|29132.1|29168|29128|29173.8|29133.8|29168|29128|64
1750073100000|2025-06-16 11:25:00|29168.9|29128.9|29168|29128|29173|29133|29168|29128|88
1750073400000|2025-06-16 11:30:00|29178|29138|29178|29138|29178|29138|29168|29128|217
1750073700000|2025-06-16 11:35:00|29168|29128|29168.1|29128.1|29168.1|29128.1|29168|29128|32
1750074000000|2025-06-16 11:40:00|29158.1|29118.1|29158.1|29118.1|29158.1|29118.1|29158.1|29118.1|155
1750074300000|2025-06-16 11:45:00|29148.9|29108.9|29088.1|29048.1|29148.9|29108.9|29088.1|29048.1|534
1750074600000|2025-06-16 11:50:00|29096.4|29056.4|29078.1|29038.1|29099.8|29059.8|29077.3|29037.3|540
1750074900000|2025-06-16 11:55:00|29086.4|29046.4|29057.3|29017.3|29088.1|29048.1|29057.3|29017.3|536
1750075200000|2025-06-16 12:00:00|29056.4|29016.4|29048.2|29008.2|29068.1|29028.1|29048.1|29008.1|470
1750075500000|2025-06-16 12:05:00|29042.3|29002.3|29032.3|28992.3|29047.3|29007.3|29028.2|28988.2|91
1750075800000|2025-06-16 12:10:00|29028.2|28988.2|29068.2|29028.2|29068.2|29028.2|29022.3|28982.3|320
1750076100000|2025-06-16 12:15:00|29072.4|29032.4|29068.2|29028.2|29072.4|29032.4|29058.2|29018.2|59
1750076400000|2025-06-16 12:20:00|29072.4|29032.4|29078.3|29038.3|29082.4|29042.4|29066.5|29026.5|125
1750076700000|2025-06-16 12:25:00|29073.3|29033.3|29048.3|29008.3|29077.4|29037.4|29028.3|28988.3|182
1750077000000|2025-06-16 12:30:00|29042.4|29002.4|29048.3|29008.3|29048.3|29008.3|29032.4|28992.4|112
1750077300000|2025-06-16 12:35:00|29047.4|29007.4|29046.6|29006.6|29048.3|29008.3|29036.6|28996.6|137
1750077600000|2025-06-16 12:40:00|29042.5|29002.5|29062.5|29022.5|29062.5|29022.5|29036.6|28996.6|138
1750080600000|2025-06-16 13:30:00|29067.7|29027.7|29020.3|28980.3|29098.5|29058.5|29006.8|28966.8|2328
1750080900000|2025-06-16 13:35:00|29019.4|28979.4|29018.6|28978.6|29038.6|28998.6|28988.6|28948.6|830
1750081200000|2025-06-16 13:40:00|29008.6|28968.6|28958.6|28918.6|29008.6|28968.6|28956.9|28916.9|1187
1750081500000|2025-06-16 13:45:00|28962.8|28922.8|28916.9|28876.9|28964.5|28924.5|28892.8|28852.8|1618
1750081800000|2025-06-16 13:50:00|28917.8|28877.8|28856.9|28816.9|28918.6|28878.6|28856.9|28816.9|1093
1750082100000|2025-06-16 13:55:00|28857.8|28817.8|28917|28877|28927|28887|28857.8|28817.8|3546
1750082400000|2025-06-16 14:00:00|28917.8|28877.8|28867|28827|28927|28887|28867|28827|1234
1750082700000|2025-06-16 14:05:00|28862.8|28822.8|28875.3|28835.3|28877|28837|28855.3|28815.3|527
1750083000000|2025-06-16 14:10:00|28871.2|28831.2|28861.2|28821.2|28875.3|28835.3|28855.3|28815.3|674
1750083300000|2025-06-16 14:15:00|28857|28817|28897.1|28857.1|28897.1|28857.1|28855.3|28815.3|731
1750083600000|2025-06-16 14:20:00|28895.4|28855.4|28886.2|28846.2|28897.1|28857.1|28867.1|28827.1|664
1750083900000|2025-06-16 14:25:00|28891.2|28851.2|28927.1|28887.1|28927.1|28887.1|28885.4|28845.4|911
1750084200000|2025-06-16 14:30:00|28925.4|28885.4|28997.1|28957.1|29037.1|28997.1|28916.3|28876.3|1261
1750084500000|2025-06-16 14:35:00|28998|28958|28941.3|28901.3|29007.1|28967.1|28931.3|28891.3|992
1750084800000|2025-06-16 14:40:00|28945.5|28905.5|28937.2|28897.2|28956.3|28916.3|28891.3|28851.3|420
1750085100000|2025-06-16 14:45:00|28931.3|28891.3|28907.2|28867.2|28937.2|28897.2|28907.2|28867.2|432
1750085400000|2025-06-16 14:50:00|28911.4|28871.4|28947.2|28907.2|28947.2|28907.2|28911.4|28871.4|417
1750085700000|2025-06-16 14:55:00|28943.1|28903.1|28917.2|28877.2|28947.2|28907.2|28907.2|28867.2|428
1750086000000|2025-06-16 15:00:00|28927.2|28887.2|28877.3|28837.3|28933.1|28893.1|28877.3|28837.3|593
1750086300000|2025-06-16 15:05:00|28879|28839|28877.3|28837.3|28887.3|28847.3|28877.3|28837.3|418
1750086600000|2025-06-16 15:10:00|28879|28839|28857.3|28817.3|28879|28839|28857.3|28817.3|357
1750086900000|2025-06-16 15:15:00|28849|28809|28857.3|28817.3|28877.3|28837.3|28849|28809|436
1750087200000|2025-06-16 15:20:00|28858.2|28818.2|28839.1|28799.1|28858.2|28818.2|28839|28799|409
1750087500000|2025-06-16 15:25:00|28837.4|28797.4|28857.4|28817.4|28869.1|28829.1|28827.4|28787.4|498
1750087800000|2025-06-16 15:30:00|28853.2|28813.2|28853.2|28813.2|28879.1|28839.1|28849.1|28809.1|444
1750088100000|2025-06-16 15:35:00|28853.3|28813.3|28859.1|28819.1|28869.1|28829.1|28839.1|28799.1|506
1750088400000|2025-06-16 15:40:00|28869.1|28829.1|28859.1|28819.1|28869.1|28829.1|28849.1|28809.1|494
1750088700000|2025-06-16 15:45:00|28853.3|28813.3|28823.3|28783.3|28859.1|28819.1|28819.2|28779.2|448
1750089000000|2025-06-16 15:50:00|28819.2|28779.2|28783.3|28743.3|28819.2|28779.2|28783.3|28743.3|641
1750089300000|2025-06-16 15:55:00|28779.2|28739.2|28779.2|28739.2|28789.2|28749.2|28769.2|28729.2|422
1750089600000|2025-06-16 16:00:00|28777.5|28737.5|28769.2|28729.2|28789.2|28749.2|28769.2|28729.2|283
1750089900000|2025-06-16 16:05:00|28773.4|28733.4|28773.4|28733.4|28789.2|28749.2|28767.6|28727.6|274
1750090200000|2025-06-16 16:10:00|28767.6|28727.6|28767.6|28727.6|28797.6|28757.6|28767.6|28727.6|220
1750090500000|2025-06-16 16:15:00|28763.4|28723.4|28779.3|28739.3|28787.6|28747.6|28759.3|28719.3|214
1750090800000|2025-06-16 16:20:00|28789.3|28749.3|28799.3|28759.3|28819.3|28779.3|28789.3|28749.3|474
1750091100000|2025-06-16 16:25:00|28807.6|28767.6|28799.3|28759.3|28813.5|28773.5|28789.3|28749.3|122
1750091400000|2025-06-16 16:30:00|28803.5|28763.5|28789.4|28749.4|28809.4|28769.4|28787.7|28747.7|180
1750091700000|2025-06-16 16:35:00|28787.7|28747.7|28767.7|28727.7|28799.4|28759.4|28767.7|28727.7|634
1750092000000|2025-06-16 16:40:00|28769.4|28729.4|28777.7|28737.7|28779.4|28739.4|28759.4|28719.4|450
1750092300000|2025-06-16 16:45:00|28769.4|28729.4|28799.4|28759.4|28799.4|28759.4|28769.4|28729.4|199
1750092600000|2025-06-16 16:50:00|28793.6|28753.6|28779.4|28739.4|28797.7|28757.7|28773.6|28733.6|225
1750092900000|2025-06-16 16:55:00|28783.6|28743.6|28779.5|28739.5|28789.5|28749.5|28779.5|28739.5|234
1750093200000|2025-06-16 17:00:00|28773.6|28733.6|28777.8|28737.8|28787.8|28747.8|28747.8|28707.8|602
1750093500000|2025-06-16 17:05:00|28779.5|28739.5|28773.7|28733.7|28783.7|28743.7|28757.8|28717.8|294
1750093800000|2025-06-16 17:10:00|28769.5|28729.5|28799.5|28759.5|28808.7|28768.7|28769.5|28729.5|151
1750094100000|2025-06-16 17:15:00|28803.7|28763.7|28767.9|28727.9|28809.5|28769.5|28763.7|28723.7|371
1750094400000|2025-06-16 17:20:00|28769.6|28729.6|28773.7|28733.7|28789.6|28749.6|28769.6|28729.6|282
1750094700000|2025-06-16 17:25:00|28774.6|28734.6|28769.6|28729.6|28779.6|28739.6|28759.6|28719.6|290
1750095000000|2025-06-16 17:30:00|28779.6|28739.6|28778|28738|28779.6|28739.6|28769.6|28729.6|372
1750095300000|2025-06-16 17:35:00|28769.6|28729.6|28769.6|28729.6|28778|28738|28758|28718|436
1750095600000|2025-06-16 17:40:00|28769.7|28729.7|28789.7|28749.7|28799.7|28759.7|28769.7|28729.7|259
1750095900000|2025-06-16 17:45:00|28779.7|28739.7|28769.7|28729.7|28789.7|28749.7|28769.7|28729.7|555
1750096200000|2025-06-16 17:50:00|28770.5|28730.5|28759.7|28719.7|28779.7|28739.7|28759.7|28719.7|440
1750096500000|2025-06-16 17:55:00|28751.4|28711.4|28729.7|28689.7|28751.4|28711.4|28719.7|28679.7|847
1750096800000|2025-06-16 18:00:00|28739.7|28699.7|28719.8|28679.8|28739.7|28699.7|28709.8|28669.8|547
1750097100000|2025-06-16 18:05:00|28721.4|28681.4|28709.8|28669.8|28721.5|28681.5|28709.8|28669.8|745
1750097400000|2025-06-16 18:10:00|28711.5|28671.5|28711.5|28671.5|28731.5|28691.5|28699.8|28659.8|1644
1750097700000|2025-06-16 18:15:00|28705.6|28665.6|28710.7|28670.7|28721.5|28681.5|28701.5|28661.5|715
1750118400000|2025-06-17 00:00:00|28738|28698|28689.7|28649.7|28771.3|28731.3|28689.7|28649.7|1138
1750118700000|2025-06-17 00:05:00|28690.5|28650.5|28690.6|28650.6|28695.5|28655.5|28685.5|28645.5|19
1750119000000|2025-06-17 00:10:00|28691.4|28651.4|28679.8|28639.8|28695.6|28655.6|28679.8|28639.8|43
1750119300000|2025-06-17 00:15:00|28674.8|28634.8|28671.4|28631.4|28674.8|28634.8|28659.8|28619.8|183
1750119600000|2025-06-17 00:20:00|28661.4|28621.4|28661.4|28621.4|28669.8|28629.8|28660.6|28620.6|12
1750119900000|2025-06-17 00:25:00|28669.8|28629.8|28671.5|28631.5|28681.5|28641.5|28661.4|28621.4|65
1750120200000|2025-06-17 00:30:00|28676.5|28636.5|28671.5|28631.5|28681.5|28641.5|28671.5|28631.5|35
1750120500000|2025-06-17 00:35:00|28679.9|28639.9|28681.5|28641.5|28681.5|28641.5|28671.5|28631.5|28
1750120800000|2025-06-17 00:40:00|28677.3|28637.3|28685.7|28645.7|28689.9|28649.9|28675.7|28635.7|8
1750121100000|2025-06-17 00:45:00|28681.5|28641.5|28679.1|28639.1|28695.7|28655.7|28679.1|28639.1|869
1750121400000|2025-06-17 00:50:00|28678.3|28638.3|28680|28640|28684.1|28644.1|28674.1|28634.1|44
1750121700000|2025-06-17 00:55:00|28674.1|28634.1|28680|28640|28680|28640|28669.2|28629.2|23
1750122000000|2025-06-17 01:00:00|28680.8|28640.8|28690|28650|28700|28660|28680.8|28640.8|62
1750122300000|2025-06-17 01:05:00|28694.2|28654.2|28700|28660|28700|28660|28690|28650|5
1750122600000|2025-06-17 01:10:00|28710|28670|28700|28660|28710|28670|28699.2|28659.2|12
1750122900000|2025-06-17 01:15:00|28704.2|28664.2|28704.3|28664.3|28710.1|28670.1|28700.1|28660.1|9
1750123200000|2025-06-17 01:20:00|28710.1|28670.1|28700.1|28660.1|28710.1|28670.1|28700.1|28660.1|18
1750123500000|2025-06-17 01:25:00|28695.1|28655.1|28699.3|28659.3|28700.1|28660.1|28694.3|28654.3|27
1750123800000|2025-06-17 01:30:00|28700.1|28660.1|28710.1|28670.1|28710.1|28670.1|28695.1|28655.1|9
1750124100000|2025-06-17 01:35:00|28714.3|28674.3|28735.2|28695.2|28740.2|28700.2|28710.1|28670.1|74
1750124400000|2025-06-17 01:40:00|28740.2|28700.2|28729.4|28689.4|28740.2|28700.2|28720.2|28680.2|12
1750124700000|2025-06-17 01:45:00|28728.6|28688.6|28720.2|28680.2|28729.4|28689.4|28714.4|28674.4|11
1750125000000|2025-06-17 01:50:00|28728.6|28688.6|28721|28681|28730.2|28690.2|28720.2|28680.2|17
1750125300000|2025-06-17 01:55:00|28725.2|28685.2|28720.3|28680.3|28730.2|28690.2|28710.2|28670.2|31
1750125600000|2025-06-17 02:00:00|28711.1|28671.1|28710.3|28670.3|28720.3|28680.3|28710.3|28670.3|9
1750125900000|2025-06-17 02:05:00|28705.3|28665.3|28720.3|28680.3|28720.3|28680.3|28700.3|28660.3|40
1750126200000|2025-06-17 02:10:00|28711.1|28671.1|28710.3|28670.3|28720.3|28680.3|28710.3|28670.3|4
1750126500000|2025-06-17 02:15:00|28701.1|28661.1|28700.3|28660.3|28709.5|28669.5|28700.3|28660.3|10
1750126800000|2025-06-17 02:20:00|28699.5|28659.5|28698.7|28658.7|28699.6|28659.6|28690.4|28650.4|11
1750127100000|2025-06-17 02:25:00|28699.6|28659.6|28700.4|28660.4|28700.4|28660.4|28694.6|28654.6|15
1750127400000|2025-06-17 02:30:00|28704.6|28664.6|28710.4|28670.4|28710.4|28670.4|28700.4|28660.4|19
1750127700000|2025-06-17 02:35:00|28705.4|28665.4|28710.4|28670.4|28710.4|28670.4|28700.4|28660.4|17
1750128000000|2025-06-17 02:40:00|28714.6|28674.6|28730.5|28690.5|28730.5|28690.5|28710.4|28670.4|11
1750128300000|2025-06-17 02:45:00|28734.6|28694.6|28756.3|28716.3|28766.3|28726.3|28730.5|28690.5|112
1750128600000|2025-06-17 02:50:00|28760.5|28720.5|28796.3|28756.3|28800.5|28760.5|28752.1|28712.1|64
1750128900000|2025-06-17 02:55:00|28792.1|28752.1|28770.5|28730.5|28792.1|28752.1|28766.3|28726.3|43
1750129200000|2025-06-17 03:00:00|28771.3|28731.3|28776.4|28736.4|28776.4|28736.4|28766.3|28726.3|23
1750129500000|2025-06-17 03:05:00|28778|28738|28775.6|28735.6|28796.4|28756.4|28760.6|28720.6|201
1750129800000|2025-06-17 03:10:00|28776.4|28736.4|28771.4|28731.4|28782.2|28742.2|28770.6|28730.6|9
1750130100000|2025-06-17 03:15:00|28776.4|28736.4|28770.6|28730.6|28776.4|28736.4|28742.2|28702.2|33
1750130400000|2025-06-17 03:20:00|28766.4|28726.4|28781.4|28741.4|28781.4|28741.4|28756.4|28716.4|40
1750130700000|2025-06-17 03:25:00|28780.6|28740.6|28750.7|28710.7|28780.6|28740.6|28750.7|28710.7|11
1750131000000|2025-06-17 03:30:00|28746.5|28706.5|28760.7|28720.7|28760.7|28720.7|28742.3|28702.3|1
1750131300000|2025-06-17 03:35:00|28756.5|28716.5|28750.7|28710.7|28756.5|28716.5|28746.5|28706.5|1
1750131600000|2025-06-17 03:40:00|28746.5|28706.5|28750.7|28710.7|28750.7|28710.7|28742.3|28702.3|0
1750131900000|2025-06-17 03:45:00|28751.5|28711.5|28760.8|28720.8|28760.8|28720.8|28751.5|28711.5|12
1750132200000|2025-06-17 03:50:00|28755|28715|28760.8|28720.8|28760.8|28720.8|28750.8|28710.8|34
1750132500000|2025-06-17 03:55:00|28756.6|28716.6|28760.8|28720.8|28760.8|28720.8|28756.6|28716.6|2
1750132800000|2025-06-17 04:00:00|28756.6|28716.6|28760.8|28720.8|28760.8|28720.8|28750.8|28710.8|2
1750133100000|2025-06-17 04:05:00|28756.6|28716.6|28766.6|28726.6|28766.6|28726.6|28751.6|28711.6|39
1750133400000|2025-06-17 04:10:00|28766.7|28726.7|28762.5|28722.5|28770.9|28730.9|28760.9|28720.9|6
1750133700000|2025-06-17 04:15:00|28766.7|28726.7|28776.7|28736.7|28776.7|28736.7|28762.5|28722.5|6
1750134000000|2025-06-17 04:20:00|28780.9|28740.9|28772.5|28732.5|28786.7|28746.7|28772.5|28732.5|5
1750134300000|2025-06-17 04:25:00|28771.7|28731.7|28772.5|28732.5|28772.5|28732.5|28770.9|28730.9|7
1750134600000|2025-06-17 04:30:00|28771.7|28731.7|28762.6|28722.6|28771.7|28731.7|28762.6|28722.6|1
1750134900000|2025-06-17 04:35:00|28761.8|28721.8|28762.6|28722.6|28762.6|28722.6|28761|28721|0
1750135200000|2025-06-17 04:40:00|28766.8|28726.8|28761.8|28721.8|28771|28731|28761.8|28721.8|1
1750135500000|2025-06-17 04:45:00|28766|28726|28761.8|28721.8|28771|28731|28761.8|28721.8|5
1750135800000|2025-06-17 04:50:00|28756.8|28716.8|28752.6|28712.6|28756.8|28716.8|28752.6|28712.6|0
1750136100000|2025-06-17 04:55:00|28752.7|28712.7|28752.7|28712.7|28756.9|28716.9|28752.7|28712.7|0
1750136400000|2025-06-17 05:00:00|28756.9|28716.9|28761.1|28721.1|28766.9|28726.9|28756.9|28716.9|4
1750136700000|2025-06-17 05:05:00|28756.9|28716.9|28756.9|28716.9|28756.9|28716.9|28756.9|28716.9|1
1750137000000|2025-06-17 05:10:00|28761.1|28721.1|28751.1|28711.1|28761.1|28721.1|28751.1|28711.1|21
1750137300000|2025-06-17 05:15:00|28750.3|28710.3|28741.2|28701.2|28750.3|28710.3|28741.1|28701.1|13
1750137600000|2025-06-17 05:20:00|28742.8|28702.8|28751.2|28711.2|28751.2|28711.2|28742.8|28702.8|11
1750137900000|2025-06-17 05:25:00|28747|28707|28751.2|28711.2|28751.2|28711.2|28747|28707|0
1750138200000|2025-06-17 05:30:00|28757|28717|28751.2|28711.2|28762.8|28722.8|28751.2|28711.2|37
1750138500000|2025-06-17 05:35:00|28747|28707|28757|28717|28761.3|28721.3|28747|28707|8
1750138800000|2025-06-17 05:40:00|28756.3|28716.3|28747.1|28707.1|28761.3|28721.3|28746.3|28706.3|30
1750139100000|2025-06-17 05:45:00|28746.3|28706.3|28757.1|28717.1|28761.3|28721.3|28737.1|28697.1|8
1750139400000|2025-06-17 05:50:00|28761.3|28721.3|28751.3|28711.3|28761.3|28721.3|28741.3|28701.3|22
1750139700000|2025-06-17 05:55:00|28747.1|28707.1|28747.1|28707.1|28761.3|28721.3|28742.9|28702.9|3
1750140000000|2025-06-17 06:00:00|28751.3|28711.3|28777.2|28737.2|28781.4|28741.4|28751.3|28711.3|9
1750140300000|2025-06-17 06:05:00|28771.4|28731.4|28771.4|28731.4|28781.4|28741.4|28767.2|28727.2|14
1750140600000|2025-06-17 06:10:00|28773|28733|28777.2|28737.2|28781.4|28741.4|28772.2|28732.2|2
1750140900000|2025-06-17 06:15:00|28772.2|28732.2|28781.4|28741.4|28781.4|28741.4|28772.2|28732.2|1
1750141200000|2025-06-17 06:20:00|28781.5|28741.5|28781.5|28741.5|28781.5|28741.5|28781.5|28741.5|4
1750141500000|2025-06-17 06:25:00|||||||||4
1750141800000|2025-06-17 06:30:00|28771.5|28731.5|28791.5|28751.5|28801.5|28761.5|28771.5|28731.5|45
1750142100000|2025-06-17 06:35:00|28793.1|28753.1|28801.5|28761.5|28801.5|28761.5|28792.3|28752.3|50
1750142400000|2025-06-17 06:40:00|28792.3|28752.3|28791.5|28751.5|28801.5|28761.5|28791.5|28751.5|32
1750142700000|2025-06-17 06:45:00|28791.6|28751.6|28811.6|28771.6|28811.6|28771.6|28791.6|28751.6|27
1750143000000|2025-06-17 06:50:00|28807.4|28767.4|28812.4|28772.4|28817.4|28777.4|28801.6|28761.6|28
1750143300000|2025-06-17 06:55:00|28811.6|28771.6|28811.6|28771.6|28811.6|28771.6|28811.6|28771.6|5
1750143600000|2025-06-17 07:00:00|28812.4|28772.4|28841.6|28801.6|28842.4|28802.4|28811.6|28771.6|199
1750143900000|2025-06-17 07:05:00|28837.4|28797.4|28833.2|28793.2|28843.2|28803.2|28827.4|28787.4|65
1750144200000|2025-06-17 07:10:00|28837.5|28797.5|28837.5|28797.5|28843.3|28803.3|28833.3|28793.3|19
1750144500000|2025-06-17 07:15:00|28833.3|28793.3|28803.3|28763.3|28837.5|28797.5|28803.3|28763.3|36
1750144800000|2025-06-17 07:20:00|28807.5|28767.5|28817.5|28777.5|28821.7|28781.7|28803.3|28763.3|12
1750145100000|2025-06-17 07:25:00|28813.3|28773.3|28811.8|28771.8|28823.3|28783.3|28807.5|28767.5|45
1750145400000|2025-06-17 07:30:00|28807.5|28767.5|28831.8|28791.8|28831.8|28791.8|28802.5|28762.5|107
1750145700000|2025-06-17 07:35:00|28823.4|28783.4|28841.8|28801.8|28843.4|28803.4|28823.4|28783.4|36
1750146000000|2025-06-17 07:40:00|28842.6|28802.6|28811.8|28771.8|28846.8|28806.8|28811.8|28771.8|55
1750146300000|2025-06-17 07:45:00|28807.6|28767.6|28831.8|28791.8|28831.8|28791.8|28801.8|28761.8|76
1750146600000|2025-06-17 07:50:00|28827.6|28787.6|28841.9|28801.9|28841.9|28801.9|28821.8|28781.8|58
1750146900000|2025-06-17 07:55:00|28837.7|28797.7|28811.9|28771.9|28837.7|28797.7|28801.9|28761.9|44
1750147200000|2025-06-17 08:00:00|28806.9|28766.9|28811.9|28771.9|28821.9|28781.9|28801.9|28761.9|69
1750147500000|2025-06-17 08:05:00|28806.9|28766.9|28816.9|28776.9|28821.9|28781.9|28801.9|28761.9|20
1750147800000|2025-06-17 08:10:00|28817.7|28777.7|28802|28762|28831.9|28791.9|28802|28762|26
1750148100000|2025-06-17 08:15:00|28797.7|28757.7|28807|28767|28812|28772|28792|28752|20
1750148400000|2025-06-17 08:20:00|28812|28772|28792|28752|28812|28772|28792|28752|76
1750148700000|2025-06-17 08:25:00|28787|28747|28792|28752|28792|28752|28787|28747|76
1750149000000|2025-06-17 08:30:00|28792.8|28752.8|28792|28752|28802|28762|28792|28752|12
1750149300000|2025-06-17 08:35:00|28792.1|28752.1|28792.1|28752.1|28802.1|28762.1|28792.1|28752.1|23
1750149600000|2025-06-17 08:40:00|28787.1|28747.1|28782.1|28742.1|28787.1|28747.1|28782.1|28742.1|8
1750149900000|2025-06-17 08:45:00|28787.1|28747.1|28782.1|28742.1|28787.1|28747.1|28782.1|28742.1|16
1750150200000|2025-06-17 08:50:00|28772.1|28732.1|28772.1|28732.1|28782.1|28742.1|28762.1|28722.1|868
1750150500000|2025-06-17 08:55:00|28776.4|28736.4|28772.2|28732.2|28776.4|28736.4|28746.4|28706.4|111
1750150800000|2025-06-17 09:00:00|28766.4|28726.4|28776.4|28736.4|28787.2|28747.2|28762.2|28722.2|590
1750151100000|2025-06-17 09:05:00|28772.2|28732.2|28760.6|28720.6|28772.2|28732.2|28760.6|28720.6|20
1750151400000|2025-06-17 09:10:00|28761.4|28721.4|28762.2|28722.2|28762.2|28722.2|28752.2|28712.2|42
1750151700000|2025-06-17 09:15:00|28761.4|28721.4|28786.5|28746.5|28786.5|28746.5|28756.4|28716.4|53
1750152000000|2025-06-17 09:20:00|28782.3|28742.3|28776.5|28736.5|28791.5|28751.5|28772.3|28732.3|65
1750152300000|2025-06-17 09:25:00|28780.7|28740.7|28786.5|28746.5|28790.7|28750.7|28776.5|28736.5|20
1750152600000|2025-06-17 09:30:00|28785.7|28745.7|28780.8|28740.8|28790.7|28750.7|28770.7|28730.7|63
1750152900000|2025-06-17 09:35:00|28776.5|28736.5|28780.8|28740.8|28782.3|28742.3|28770.8|28730.8|30
1750153200000|2025-06-17 09:40:00|28776.6|28736.6|28785.8|28745.8|28790.8|28750.8|28776.6|28736.6|32
1750153500000|2025-06-17 09:45:00|28786.6|28746.6|28770.8|28730.8|28786.6|28746.6|28766.6|28726.6|48
1750153800000|2025-06-17 09:50:00|28766.6|28726.6|28760.8|28720.8|28770.8|28730.8|28760.8|28720.8|17
1750154100000|2025-06-17 09:55:00|28756.6|28716.6|28760.9|28720.9|28766.7|28726.7|28750.9|28710.9|33
1750154400000|2025-06-17 10:00:00|28756.7|28716.7|28760.9|28720.9|28760.9|28720.9|28756.7|28716.7|8
1750154700000|2025-06-17 10:05:00|28756.7|28716.7|28760.9|28720.9|28760.9|28720.9|28756.7|28716.7|109
1750155000000|2025-06-17 10:10:00|28766.7|28726.7|28760.9|28720.9|28766.7|28726.7|28756.7|28716.7|26
1750155300000|2025-06-17 10:15:00|28761|28721|28761|28721|28761|28721|28756.7|28716.7|41
1750155600000|2025-06-17 10:20:00|28756.7|28716.7|28746.8|28706.8|28756.7|28716.7|28741.8|28701.8|70
1750155900000|2025-06-17 10:25:00|28742.6|28702.6|28766.8|28726.8|28771|28731|28742.6|28702.6|74
1750156200000|2025-06-17 10:30:00|28761|28721|28782.6|28742.6|28782.6|28742.6|28761|28721|76
1750156500000|2025-06-17 10:35:00|28781|28741|28781.8|28741.8|28791.1|28751.1|28776.8|28736.8|58
1750156800000|2025-06-17 10:40:00|28781.1|28741.1|28781.1|28741.1|28791.1|28751.1|28781.1|28741.1|28
1750157100000|2025-06-17 10:45:00|28771.9|28731.9|28776.9|28736.9|28781.1|28741.1|28771.1|28731.1|14
1750157400000|2025-06-17 10:50:00|28781.1|28741.1|28781.1|28741.1|28781.1|28741.1|28771.1|28731.1|28
1750157700000|2025-06-17 10:55:00|28776.9|28736.9|28781.9|28741.9|28786.9|28746.9|28771.9|28731.9|46
1750158000000|2025-06-17 11:00:00|28781.2|28741.2|28772.7|28732.7|28781.2|28741.2|28762.7|28722.7|52
1750158300000|2025-06-17 11:05:00|28767|28727|28761.2|28721.2|28772.7|28732.7|28761.2|28721.2|149
1750158600000|2025-06-17 11:10:00|28762.8|28722.8|28761.2|28721.2|28777|28737|28742.8|28702.8|99
1750158900000|2025-06-17 11:15:00|28757|28717|28757|28717|28761.2|28721.2|28751.2|28711.2|56
1750159200000|2025-06-17 11:20:00|28752.8|28712.8|28757|28717|28762|28722|28752|28712|22
1750159500000|2025-06-17 11:25:00|28752.8|28712.8|28761.3|28721.3|28761.3|28721.3|28752.8|28712.8|30
1750159800000|2025-06-17 11:30:00|28752.1|28712.1|28737.1|28697.1|28752.1|28712.1|28732.9|28692.9|110
1750160100000|2025-06-17 11:35:00|28732.9|28692.9|28722.9|28682.9|28741.3|28701.3|28717.1|28677.1|138
1750160400000|2025-06-17 11:40:00|28717.1|28677.1|28712.9|28672.9|28722.1|28682.1|28712.9|28672.9|25
1750160700000|2025-06-17 11:45:00|28707.2|28667.2|28702.9|28662.9|28712.9|28672.9|28702.9|28662.9|47
1750161000000|2025-06-17 11:50:00|28712.9|28672.9|28698|28658|28712.9|28672.9|28687.2|28647.2|104
1750161300000|2025-06-17 11:55:00|28703|28663|28693|28653|28703|28663|28692.2|28652.2|58
1750161600000|2025-06-17 12:00:00|28698|28658|28683|28643|28698.8|28658.8|28673|28633|184
1750161900000|2025-06-17 12:05:00|28693|28653|28713|28673|28733|28693|28683|28643|263
1750162200000|2025-06-17 12:10:00|28712.3|28672.3|28723.1|28683.1|28747.3|28707.3|28707.3|28667.3|127
1750162500000|2025-06-17 12:15:00|28722.3|28682.3|28723.1|28683.1|28733.1|28693.1|28722.3|28682.3|147
1750162800000|2025-06-17 12:20:00|28722.3|28682.3|28723.1|28683.1|28731.5|28691.5|28713.1|28673.1|66
1750163100000|2025-06-17 12:25:00|28717.3|28677.3|28693.1|28653.1|28717.3|28677.3|28691.6|28651.6|412
1750163400000|2025-06-17 12:30:00|28702.3|28662.3|28693.1|28653.1|28711.6|28671.6|28693.1|28653.1|78
1750163700000|2025-06-17 12:35:00|28697.4|28657.4|28713.2|28673.2|28733.2|28693.2|28692.4|28652.4|121
1750164000000|2025-06-17 12:40:00|28707.4|28667.4|28723.2|28683.2|28761.6|28721.6|28707.4|28667.4|420
1750167000000|2025-06-17 13:30:00|28754.9|28714.9|28845|28805|28853.4|28813.4|28733.4|28693.4|1953
1750167300000|2025-06-17 13:35:00|28853.4|28813.4|28803.4|28763.4|28873.4|28833.4|28787.7|28747.7|629
1750167600000|2025-06-17 13:40:00|28798.4|28758.4|28767.7|28727.7|28813.4|28773.4|28763.5|28723.5|1159
1750167900000|2025-06-17 13:45:00|28768.5|28728.5|28757.7|28717.7|28783.5|28743.5|28741.9|28701.9|401
1750168200000|2025-06-17 13:50:00|28761.9|28721.9|28769.3|28729.3|28773.5|28733.5|28733.5|28693.5|1328
1750168500000|2025-06-17 13:55:00|28773.5|28733.5|28783.5|28743.5|28799.3|28759.3|28753.5|28713.5|203
1750168800000|2025-06-17 14:00:00|28773.5|28733.5|28803.6|28763.6|28813.6|28773.6|28753.5|28713.5|375
1750169100000|2025-06-17 14:05:00|28793.6|28753.6|28773.6|28733.6|28793.6|28753.6|28753.6|28713.6|384
1750169400000|2025-06-17 14:10:00|28772|28732|28782.8|28742.8|28812.8|28772.8|28763.6|28723.6|451
1750169700000|2025-06-17 14:15:00|28782.1|28742.1|28763.6|28723.6|28803.6|28763.6|28763.6|28723.6|320
1750170000000|2025-06-17 14:20:00|28762.1|28722.1|28752.1|28712.1|28773.6|28733.6|28742.1|28702.1|311
1750170300000|2025-06-17 14:25:00|28747.9|28707.9|28783.7|28743.7|28783.7|28743.7|28742.1|28702.1|339
1750170600000|2025-06-17 14:30:00|28793.7|28753.7|28803.7|28763.7|28823.7|28783.7|28783.7|28743.7|341
1750170900000|2025-06-17 14:35:00|28793.7|28753.7|28793.7|28753.7|28827.9|28787.9|28793.7|28753.7|313
1750171200000|2025-06-17 14:40:00|28773.7|28733.7|28792.2|28752.2|28812.2|28772.2|28762.2|28722.2|530
1750171500000|2025-06-17 14:45:00|28788|28748|28803.8|28763.8|28803.8|28763.8|28782.2|28742.2|309
1750171800000|2025-06-17 14:50:00|28798|28758|28773.8|28733.8|28803|28763|28762.2|28722.2|167
1750172100000|2025-06-17 14:55:00|28773|28733|28763.8|28723.8|28778|28738|28742.3|28702.3|344
1750172400000|2025-06-17 15:00:00|28768|28728|28758.1|28718.1|28793.8|28753.8|28752.3|28712.3|286
1750172700000|2025-06-17 15:05:00|28753.8|28713.8|28763.8|28723.8|28783.8|28743.8|28753.8|28713.8|179
1750173000000|2025-06-17 15:10:00|28753.8|28713.8|28773.9|28733.9|28782.3|28742.3|28733.9|28693.9|563
1750173300000|2025-06-17 15:15:00|28778.1|28738.1|28773.9|28733.9|28792.3|28752.3|28753.9|28713.9|226
1750173600000|2025-06-17 15:20:00|28773.1|28733.1|28753.9|28713.9|28783.9|28743.9|28752.4|28712.4|428
1750173900000|2025-06-17 15:25:00|28758.2|28718.2|28733.2|28693.2|28762.4|28722.4|28723.9|28683.9|296
1750174200000|2025-06-17 15:30:00|28732.4|28692.4|28768.2|28728.2|28784|28744|28723.9|28683.9|587
1750174500000|2025-06-17 15:35:00|28772.4|28732.4|28792.5|28752.5|28802.5|28762.5|28758.2|28718.2|596
1750174800000|2025-06-17 15:40:00|28788.2|28748.2|28794|28754|28802.5|28762.5|28772.5|28732.5|295
1750175100000|2025-06-17 15:45:00|28798.2|28758.2|28776.7|28736.7|28802.5|28762.5|28762.5|28722.5|609
1750175400000|2025-06-17 15:50:00|28781|28741|28762.5|28722.5|28792.5|28752.5|28762.5|28722.5|599
1750175700000|2025-06-17 15:55:00|28766.8|28726.8|28782.6|28742.6|28791.8|28751.8|28761|28721|287
1750176000000|2025-06-17 16:00:00|28786.8|28746.8|28761.1|28721.1|28786.8|28746.8|28761.1|28721.1|395
1750176300000|2025-06-17 16:05:00|28756.8|28716.8|28782.6|28742.6|28791.1|28751.1|28751.8|28711.8|208
1750176600000|2025-06-17 16:10:00|28792.6|28752.6|28796.9|28756.9|28801.8|28761.8|28781.1|28741.1|253
1750176900000|2025-06-17 16:15:00|28801.1|28761.1|28842.6|28802.6|28852.6|28812.6|28801.1|28761.1|232
1750177200000|2025-06-17 16:20:00|28851.1|28811.1|28871.1|28831.1|28876.9|28836.9|28842.6|28802.6|468
1750177500000|2025-06-17 16:25:00|28871.2|28831.2|28932.7|28892.7|28932.7|28892.7|28871.2|28831.2|905
1750177800000|2025-06-17 16:30:00|28936.9|28896.9|28877|28837|28941.2|28901.2|28871.2|28831.2|988
1750178100000|2025-06-17 16:35:00|28871.2|28831.2|28831.2|28791.2|28871.2|28831.2|28827|28787|709
1750178400000|2025-06-17 16:40:00|28826.2|28786.2|28841.2|28801.2|28852.8|28812.8|28821.2|28781.2|217
1750178700000|2025-06-17 16:45:00|28851.2|28811.2|28821.3|28781.3|28861.3|28821.3|28821.3|28781.3|169
1750179000000|2025-06-17 16:50:00|28827|28787|28831.3|28791.3|28831.3|28791.3|28811.3|28771.3|631
1750179300000|2025-06-17 16:55:00|28832.8|28792.8|28837.1|28797.1|28841.3|28801.3|28821.3|28781.3|289
1750179600000|2025-06-17 17:00:00|28841.3|28801.3|28871.3|28831.3|28881.3|28841.3|28841.3|28801.3|216
1750179900000|2025-06-17 17:05:00|28876.3|28836.3|28882.9|28842.9|28886.3|28846.3|28871.3|28831.3|301
1750180200000|2025-06-17 17:10:00|28887.1|28847.1|28881.4|28841.4|28891.4|28851.4|28871.4|28831.4|222
1750180500000|2025-06-17 17:15:00|28882.1|28842.1|28881.4|28841.4|28891.4|28851.4|28881.4|28841.4|139
1750180800000|2025-06-17 17:20:00|28882.9|28842.9|28911.4|28871.4|28911.4|28871.4|28882.2|28842.2|243
1750181100000|2025-06-17 17:25:00|28902.2|28862.2|28911.5|28871.5|28911.5|28871.5|28901.4|28861.4|215
1750181400000|2025-06-17 17:30:00|28917.2|28877.2|28891.5|28851.5|28927.2|28887.2|28881.5|28841.5|269
1750181700000|2025-06-17 17:35:00|28895.7|28855.7|28911.5|28871.5|28911.5|28871.5|28895.7|28855.7|897
1750182000000|2025-06-17 17:40:00|28921.5|28881.5|28921.5|28881.5|28921.5|28881.5|28911.5|28871.5|302
1750182300000|2025-06-17 17:45:00|28911.5|28871.5|28901.6|28861.6|28911.6|28871.6|28901.5|28861.5|575
1750182600000|2025-06-17 17:50:00|28891.6|28851.6|28891.6|28851.6|28910.8|28870.8|28891.6|28851.6|495
1750182900000|2025-06-17 17:55:00|28893.1|28853.1|28901.6|28861.6|28903.1|28863.1|28891.6|28851.6|346
1750183200000|2025-06-17 18:00:00|28891.6|28851.6|28901.6|28861.6|28911.6|28871.6|28881.6|28841.6|882
1750183500000|2025-06-17 18:05:00|28900.1|28860.1|28900.9|28860.9|28901.6|28861.6|28881.6|28841.6|516
1750183800000|2025-06-17 18:10:00|28900.1|28860.1|28911.7|28871.7|28911.7|28871.7|28871.7|28831.7|1033
1750184100000|2025-06-17 18:15:00|28915.9|28875.9|28911.7|28871.7|28940.9|28900.9|28901.7|28861.7|1717
1750204800000|2025-06-18 00:00:00|28887.6|28847.6|28851.9|28811.9|28887.6|28847.6|28811.9|28771.9|384
1750205100000|2025-06-18 00:05:00|28847.6|28807.6|28861.9|28821.9|28871.9|28831.9|28836.9|28796.9|55
1750205400000|2025-06-18 00:10:00|28871.9|28831.9|28871.9|28831.9|28871.9|28831.9|28861.9|28821.9|63
1750205700000|2025-06-18 00:15:00|28867.7|28827.7|28877|28837|28891.9|28851.9|28857.7|28817.7|46
1750206000000|2025-06-18 00:20:00|28877.7|28837.7|28862.7|28822.7|28877.7|28837.7|28852.7|28812.7|24
1750206300000|2025-06-18 00:25:00|28862|28822|28852.7|28812.7|28863.4|28823.4|28847.7|28807.7|4
1750206600000|2025-06-18 00:30:00|28853.5|28813.5|28852|28812|28862|28822|28842|28802|37
1750206900000|2025-06-18 00:35:00|28842.8|28802.8|28822.1|28782.1|28842.8|28802.8|28813.5|28773.5|9
1750207200000|2025-06-18 00:40:00|28822.8|28782.8|28802.1|28762.1|28827.8|28787.8|28797.8|28757.8|12
1750207500000|2025-06-18 00:45:00|28797.8|28757.8|28802.1|28762.1|28803.6|28763.6|28793.5|28753.5|32
1750207800000|2025-06-18 00:50:00|28793.6|28753.6|28797.9|28757.9|28803.6|28763.6|28783.6|28743.6|82
1750208100000|2025-06-18 00:55:00|28802.9|28762.9|28792.1|28752.1|28812.1|28772.1|28782.1|28742.1|13
1750208400000|2025-06-18 01:00:00|28793.6|28753.6|28817.9|28777.9|28827.9|28787.9|28793.6|28753.6|28
1750208700000|2025-06-18 01:05:00|28817.2|28777.2|28827.9|28787.9|28832.2|28792.2|28812.9|28772.9|1
1750209000000|2025-06-18 01:10:00|28823.7|28783.7|28812.2|28772.2|28827.9|28787.9|28802.9|28762.9|8
1750209300000|2025-06-18 01:15:00|28817.2|28777.2|28828|28788|28833|28793|28812.2|28772.2|7
1750209600000|2025-06-18 01:20:00|28832.2|28792.2|28848|28808|28852.3|28812.3|28832.2|28792.2|8
1750209900000|2025-06-18 01:25:00|28852.3|28812.3|28848|28808|28853|28813|28848|28808|23
1750210200000|2025-06-18 01:30:00|28852.3|28812.3|28852.3|28812.3|28852.3|28812.3|28843|28803|2
1750210500000|2025-06-18 01:35:00|28848.1|28808.1|28848.1|28808.1|28852.3|28812.3|28832.3|28792.3|16
1750210800000|2025-06-18 01:40:00|28847.3|28807.3|28862.4|28822.4|28862.4|28822.4|28843.1|28803.1|7
1750211100000|2025-06-18 01:45:00|28858.1|28818.1|28842.4|28802.4|28862.4|28822.4|28838.1|28798.1|1
1750211400000|2025-06-18 01:50:00|28843.1|28803.1|28852.4|28812.4|28853.1|28813.1|28838.1|28798.1|15
1750211700000|2025-06-18 01:55:00|28853.1|28813.1|28852.4|28812.4|28853.2|28813.2|28847.4|28807.4|3
1750212000000|2025-06-18 02:00:00|28847.4|28807.4|28862.5|28822.5|28862.5|28822.5|28843.2|28803.2|11
1750212300000|2025-06-18 02:05:00|28858.2|28818.2|28862.5|28822.5|28862.5|28822.5|28858.2|28818.2|1
1750212600000|2025-06-18 02:10:00|||||||||22
1750212900000|2025-06-18 02:15:00|28872.5|28832.5|28862.5|28822.5|28877.5|28837.5|28862.5|28822.5|20
1750213200000|2025-06-18 02:20:00|28871.1|28831.1|28877.6|28837.6|28878.3|28838.3|28871.1|28831.1|4
1750213500000|2025-06-18 02:25:00|28878.3|28838.3|28872.6|28832.6|28882.6|28842.6|28872.6|28832.6|5
1750213800000|2025-06-18 02:30:00|28873.3|28833.3|28878.3|28838.3|28882.6|28842.6|28868.3|28828.3|10
1750214100000|2025-06-18 02:35:00|28882.6|28842.6|28882.6|28842.6|28882.6|28842.6|28874.1|28834.1|4
1750214400000|2025-06-18 02:40:00|28878.4|28838.4|28882.7|28842.7|28882.7|28842.7|28868.4|28828.4|34
1750215000000|2025-06-18 02:50:00|28892.7|28852.7|28872.7|28832.7|28892.7|28852.7|28872.7|28832.7|14
1750215300000|2025-06-18 02:55:00|28868.4|28828.4|28854.2|28814.2|28888.4|28848.4|28854.2|28814.2|9
1750215600000|2025-06-18 03:00:00|28858.5|28818.5|28852.8|28812.8|28864.2|28824.2|28848.5|28808.5|8
1750215900000|2025-06-18 03:05:00|28848.5|28808.5|28852.8|28812.8|28858.5|28818.5|28848.5|28808.5|1
1750216200000|2025-06-18 03:10:00|28853.5|28813.5|28842.8|28802.8|28853.5|28813.5|28842.8|28802.8|0
1750216500000|2025-06-18 03:15:00|28838.6|28798.6|28838.6|28798.6|28838.6|28798.6|28838.6|28798.6|0
1750216800000|2025-06-18 03:20:00|28842.8|28802.8|28833.6|28793.6|28842.8|28802.8|28832.8|28792.8|10
1750217100000|2025-06-18 03:25:00|28832.9|28792.9|28828.6|28788.6|28833.6|28793.6|28828.6|28788.6|0
1750217400000|2025-06-18 03:30:00|28832.9|28792.9|28832.9|28792.9|28833.6|28793.6|28828.6|28788.6|0
1750217700000|2025-06-18 03:35:00|28833.6|28793.6|28822.9|28782.9|28833.6|28793.6|28822.9|28782.9|4
1750218000000|2025-06-18 03:40:00|28818.7|28778.7|28823|28783|28823|28783|28818.7|28778.7|1
1750218300000|2025-06-18 03:45:00|28833|28793|28834.4|28794.4|28834.4|28794.4|28828.7|28788.7|12
1750218600000|2025-06-18 03:50:00|28844.4|28804.4|28844.4|28804.4|28844.4|28804.4|28844.4|28804.4|5
1750218900000|2025-06-18 03:55:00|28848.7|28808.7|28844.5|28804.5|28848.7|28808.7|28844.4|28804.4|0
1750219200000|2025-06-18 04:00:00|28853|28813|28853.1|28813.1|28853.1|28813.1|28853|28813|1
1750219500000|2025-06-18 04:05:00|28843.8|28803.8|28848.8|28808.8|28848.8|28808.8|28843.1|28803.1|5
1750219800000|2025-06-18 04:10:00|28844.5|28804.5|28848.8|28808.8|28853.1|28813.1|28844.5|28804.5|0
1750220100000|2025-06-18 04:15:00|28853.1|28813.1|28853.1|28813.1|28853.1|28813.1|28848.8|28808.8|0
1750220400000|2025-06-18 04:20:00|28848.9|28808.9|28844.6|28804.6|28853.1|28813.1|28844.6|28804.6|0
1750220700000|2025-06-18 04:25:00|28848.9|28808.9|28844.6|28804.6|28848.9|28808.9|28844.6|28804.6|2
1750221000000|2025-06-18 04:30:00|28848.9|28808.9|28843.2|28803.2|28848.9|28808.9|28843.2|28803.2|1
1750221300000|2025-06-18 04:35:00|28843.9|28803.9|28843.9|28803.9|28848.2|28808.2|28843.9|28803.9|2
1750221600000|2025-06-18 04:40:00|28844|28804|28843.2|28803.2|28844|28804|28843.2|28803.2|0
1750221900000|2025-06-18 04:45:00|28843.3|28803.3|28843.3|28803.3|28843.3|28803.3|28839|28799|2
1750222200000|2025-06-18 04:50:00|28839|28799|28839|28799|28839|28799|28839|28799|0
1750222500000|2025-06-18 04:55:00|28843.3|28803.3|28843.3|28803.3|28843.3|28803.3|28839|28799|1
1750222800000|2025-06-18 05:00:00|28839.1|28799.1|28843.3|28803.3|28843.3|28803.3|28839.1|28799.1|0
1750223100000|2025-06-18 05:05:00|28843.4|28803.4|28833.4|28793.4|28843.4|28803.4|28829.1|28789.1|48
1750223400000|2025-06-18 05:10:00|28834.1|28794.1|28843.4|28803.4|28849.1|28809.1|28834.1|28794.1|54
1750223700000|2025-06-18 05:15:00|28844.1|28804.1|28849.1|28809.1|28853.4|28813.4|28844.1|28804.1|1
1750224000000|2025-06-18 05:20:00|28853.4|28813.4|28853.4|28813.4|28853.4|28813.4|28844.1|28804.1|8
1750224300000|2025-06-18 05:25:00|28853.5|28813.5|28853.5|28813.5|28859.2|28819.2|28848.5|28808.5|11
1750224600000|2025-06-18 05:30:00|28849.2|28809.2|28863.5|28823.5|28868.5|28828.5|28843.5|28803.5|17
1750224900000|2025-06-18 05:35:00|28859.2|28819.2|28863.5|28823.5|28863.5|28823.5|28858.5|28818.5|7
1750225200000|2025-06-18 05:40:00|28853.5|28813.5|28853.5|28813.5|28863.5|28823.5|28853.5|28813.5|26
1750225500000|2025-06-18 05:45:00|28853.6|28813.6|28863.6|28823.6|28863.6|28823.6|28848.6|28808.6|9
1750225800000|2025-06-18 05:50:00|28859.3|28819.3|28868.6|28828.6|28868.6|28828.6|28853.6|28813.6|22
1750226100000|2025-06-18 05:55:00|28867.9|28827.9|28853.6|28813.6|28873.6|28833.6|28853.6|28813.6|4
1750226400000|2025-06-18 06:00:00|28849.3|28809.3|28838.6|28798.6|28863.6|28823.6|28834.4|28794.4|33
1750226700000|2025-06-18 06:05:00|28833.6|28793.6|28833.7|28793.7|28843.7|28803.7|28833.6|28793.6|14
1750227000000|2025-06-18 06:10:00|28829.4|28789.4|28838.7|28798.7|28843.7|28803.7|28829.4|28789.4|27
1750227300000|2025-06-18 06:15:00|28833.7|28793.7|28833.7|28793.7|28843.7|28803.7|28833.7|28793.7|10
1750227600000|2025-06-18 06:20:00|28829.4|28789.4|28838.7|28798.7|28843.7|28803.7|28829.4|28789.4|12
1750227900000|2025-06-18 06:25:00|28839.5|28799.5|28843.8|28803.8|28849.5|28809.5|28838.7|28798.7|75
1750228200000|2025-06-18 06:30:00|28855.2|28815.2|28865.2|28825.2|28883.8|28843.8|28846.6|28806.6|65
1750228500000|2025-06-18 06:35:00|28855.2|28815.2|28875.2|28835.2|28885.2|28845.2|28855.2|28815.2|57
1750228800000|2025-06-18 06:40:00|28876|28836|28875.3|28835.3|28885.3|28845.3|28875.2|28835.2|107
1750229100000|2025-06-18 06:45:00|28869.5|28829.5|28869.6|28829.6|28889.6|28849.6|28865.3|28825.3|17
1750229400000|2025-06-18 06:50:00|28873.9|28833.9|28885.3|28845.3|28889.6|28849.6|28865.3|28825.3|80
1750229700000|2025-06-18 06:55:00|28879.6|28839.6|28885.3|28845.3|28885.3|28845.3|28875.3|28835.3|4
1750230000000|2025-06-18 07:00:00|28883.9|28843.9|28885.4|28845.4|28885.4|28845.4|28875.3|28835.3|64
1750230300000|2025-06-18 07:05:00|||||||||24
1750230600000|2025-06-18 07:10:00|||||||||3
1750230900000|2025-06-18 07:15:00|||||||||10
1750231200000|2025-06-18 07:20:00|28875.4|28835.4|28885.5|28845.5|28885.5|28845.5|28875.4|28835.4|1
1750231500000|2025-06-18 07:25:00|||||||||2
1750231800000|2025-06-18 07:30:00|28880.5|28840.5|28880.5|28840.5|28885.5|28845.5|28875.5|28835.5|10
1750232100000|2025-06-18 07:35:00|28881.2|28841.2|28885.5|28845.5|28885.5|28845.5|28881.2|28841.2|18
1750232400000|2025-06-18 07:40:00|||||||||29
1750232700000|2025-06-18 07:45:00|28885.6|28845.6|28875.6|28835.6|28885.6|28845.6|28875.6|28835.6|40
1750233000000|2025-06-18 07:50:00|28877|28837|28876.3|28836.3|28885.6|28845.6|28861.3|28821.3|124
1750233300000|2025-06-18 07:55:00|28875.6|28835.6|28885.6|28845.6|28885.6|28845.6|28865.6|28825.6|69
1750233600000|2025-06-18 08:00:00|||||||||3
1750233900000|2025-06-18 08:05:00|28876.4|28836.4|28865.7|28825.7|28876.4|28836.4|28861.4|28821.4|13
1750234200000|2025-06-18 08:10:00|28861.4|28821.4|28880.7|28840.7|28881.4|28841.4|28857.1|28817.1|44
1750234500000|2025-06-18 08:15:00|28885.7|28845.7|28871.4|28831.4|28885.7|28845.7|28867.1|28827.1|17
1750234800000|2025-06-18 08:20:00|28875.7|28835.7|28855.7|28815.7|28875.7|28835.7|28855.7|28815.7|4
1750235100000|2025-06-18 08:25:00|28850.7|28810.7|28865.8|28825.8|28865.8|28825.8|28850.7|28810.7|10
1750235400000|2025-06-18 08:30:00|28871.5|28831.5|28875.8|28835.8|28880.8|28840.8|28870.1|28830.1|12
1750235700000|2025-06-18 08:35:00|28871.5|28831.5|28875.8|28835.8|28876.5|28836.5|28871.5|28831.5|51
1750236000000|2025-06-18 08:40:00|28881.5|28841.5|28870.8|28830.8|28885.8|28845.8|28870.8|28830.8|31
1750236300000|2025-06-18 08:45:00|28870.1|28830.1|28845.9|28805.9|28875.8|28835.8|28845.9|28805.9|38
1750236600000|2025-06-18 08:50:00|28851.6|28811.6|28875.9|28835.9|28875.9|28835.9|28851.6|28811.6|55
1750236900000|2025-06-18 08:55:00|28865.9|28825.9|28875.9|28835.9|28875.9|28835.9|28865.9|28825.9|17
1750237200000|2025-06-18 09:00:00|28885.9|28845.9|28865.9|28825.9|28885.9|28845.9|28865.9|28825.9|29
1750237500000|2025-06-18 09:05:00|28856.6|28816.6|28866|28826|28870.9|28830.9|28856.6|28816.6|3
1750237800000|2025-06-18 09:10:00|28865.3|28825.3|28866|28826|28876|28836|28856|28816|19
1750238100000|2025-06-18 09:15:00|28871|28831|28876|28836|28876|28836|28866|28826|102
1750238400000|2025-06-18 09:20:00|28866|28826|28856|28816|28866|28826|28846|28806|71
1750238700000|2025-06-18 09:25:00|28865.3|28825.3|28846|28806|28865.3|28825.3|28846|28806|26
1750239000000|2025-06-18 09:30:00|28846.1|28806.1|28836.1|28796.1|28855.4|28815.4|28836.1|28796.1|5
1750239300000|2025-06-18 09:35:00|28836.8|28796.8|28836.1|28796.1|28846.1|28806.1|28836.1|28796.1|12
1750239600000|2025-06-18 09:40:00|28831.8|28791.8|28826.1|28786.1|28836.8|28796.8|28826.1|28786.1|41
1750239900000|2025-06-18 09:45:00|28836.1|28796.1|28835.4|28795.4|28845.4|28805.4|28826.1|28786.1|370
1750240200000|2025-06-18 09:50:00|28836.1|28796.1|28836.2|28796.2|28841.2|28801.2|28826.1|28786.1|28
1750240500000|2025-06-18 09:55:00|28830.5|28790.5|28831.2|28791.2|28836.2|28796.2|28826.2|28786.2|31
1750240800000|2025-06-18 10:00:00|28835.5|28795.5|28816.2|28776.2|28836.2|28796.2|28801.2|28761.2|122
1750241100000|2025-06-18 10:05:00|28820.5|28780.5|28826.2|28786.2|28836.2|28796.2|28816.2|28776.2|84
1750241400000|2025-06-18 10:10:00|28830.5|28790.5|28826.3|28786.3|28836.3|28796.3|28820.6|28780.6|29
1750241700000|2025-06-18 10:15:00|28830.6|28790.6|28844.9|28804.9|28856.3|28816.3|28826.3|28786.3|41
1750242000000|2025-06-18 10:20:00|28840.6|28800.6|28856.3|28816.3|28860.6|28820.6|28836.3|28796.3|82
1750242300000|2025-06-18 10:25:00|28851.3|28811.3|28850.6|28810.6|28856.3|28816.3|28846.3|28806.3|58
1750242600000|2025-06-18 10:30:00|28851.3|28811.3|28836.4|28796.4|28855.6|28815.6|28836.4|28796.4|7
1750242900000|2025-06-18 10:35:00|28846.4|28806.4|28846.4|28806.4|28861.4|28821.4|28846.4|28806.4|36
1750243200000|2025-06-18 10:40:00|28850.7|28810.7|28850.7|28810.7|28855|28815|28846.4|28806.4|0
1750243500000|2025-06-18 10:45:00|28855|28815|28860.7|28820.7|28876.4|28836.4|28850.7|28810.7|26
1750243800000|2025-06-18 10:50:00|28865|28825|28865.8|28825.8|28870.8|28830.8|28855|28815|22
1750244100000|2025-06-18 10:55:00|28865.1|28825.1|28845.1|28805.1|28865.8|28825.8|28845.1|28805.1|221
1750244400000|2025-06-18 11:00:00|28845.8|28805.8|28856.5|28816.5|28860.8|28820.8|28845.1|28805.1|86
1750244700000|2025-06-18 11:05:00|28855.1|28815.1|28866.5|28826.5|28876.5|28836.5|28850.8|28810.8|39
1750245000000|2025-06-18 11:10:00|28856.5|28816.5|28870.9|28830.9|28870.9|28830.9|28856.5|28816.5|6
1750245300000|2025-06-18 11:15:00|28875.2|28835.2|28886.6|28846.6|28890.9|28850.9|28866.6|28826.6|39
1750245600000|2025-06-18 11:20:00|28890.9|28850.9|28886.6|28846.6|28890.9|28850.9|28876.6|28836.6|57
1750245900000|2025-06-18 11:25:00|28885.9|28845.9|28885.2|28845.2|28886.6|28846.6|28876.6|28836.6|62
1750246200000|2025-06-18 11:30:00|28885.9|28845.9|28881|28841|28890.9|28850.9|28880.9|28840.9|40
1750246500000|2025-06-18 11:35:00|28885.3|28845.3|28856.7|28816.7|28885.3|28845.3|28856.7|28816.7|21
1750246800000|2025-06-18 11:40:00|28866.7|28826.7|28866.7|28826.7|28871.7|28831.7|28856.7|28816.7|41
1750247100000|2025-06-18 11:45:00|28865.3|28825.3|28836.7|28796.7|28866|28826|28836.7|28796.7|32
1750247400000|2025-06-18 11:50:00|28826.7|28786.7|28836.7|28796.7|28836.7|28796.7|28826.7|28786.7|25
1750247700000|2025-06-18 11:55:00|28841.1|28801.1|28848.2|28808.2|28848.2|28808.2|28836.7|28796.7|47
1750248000000|2025-06-18 12:00:00|28846.8|28806.8|28868.2|28828.2|28878.2|28838.2|28838.2|28798.2|69
1750248300000|2025-06-18 12:05:00|28862.5|28822.5|28858.2|28818.2|28882.5|28842.5|28838.2|28798.2|101
1750248600000|2025-06-18 12:10:00|28868.2|28828.2|28848.2|28808.2|28872.5|28832.5|28838.2|28798.2|66
1750248900000|2025-06-18 12:15:00|28847.5|28807.5|28848.2|28808.2|28852.5|28812.5|28846.8|28806.8|46
1750249200000|2025-06-18 12:20:00|28848.3|28808.3|28838.3|28798.3|28848.3|28808.3|28838.3|28798.3|31
1750249500000|2025-06-18 12:25:00|28832.6|28792.6|28818.3|28778.3|28836.9|28796.9|28818.3|28778.3|28
1750249800000|2025-06-18 12:30:00|28813.3|28773.3|28778.3|28738.3|28813.3|28773.3|28778.3|28738.3|148
1750250100000|2025-06-18 12:35:00|28772.6|28732.6|28768.3|28728.3|28778.3|28738.3|28758.3|28718.3|184
1750250400000|2025-06-18 12:40:00|28772.7|28732.7|28778.4|28738.4|28778.4|28738.4|28758.3|28718.3|226
1750253400000|2025-06-18 13:30:00|28758.6|28718.6|28858.6|28818.6|28868.6|28828.6|28758.6|28718.6|2026
1750253700000|2025-06-18 13:35:00|28854.3|28814.3|28840|28800|28880|28840|28830|28790|509
1750254000000|2025-06-18 13:40:00|28844.3|28804.3|28855.7|28815.7|28880|28840|28830|28790|636
1750254300000|2025-06-18 13:45:00|28851.4|28811.4|28908.7|28868.7|28910|28870|28850|28810|1156
1750254600000|2025-06-18 13:50:00|28909.4|28869.4|28898.7|28858.7|28920.1|28880.1|28898.7|28858.7|543
1750254900000|2025-06-18 13:55:00|28899.4|28859.4|28839.4|28799.4|28900.1|28860.1|28830.1|28790.1|378
1750255200000|2025-06-18 14:00:00|28838.7|28798.7|28930.1|28890.1|28940.1|28900.1|28830.1|28790.1|605
1750255500000|2025-06-18 14:05:00|28940.1|28900.1|28979.4|28939.4|28979.4|28939.4|28920.1|28880.1|1749
1750255800000|2025-06-18 14:10:00|28978.8|28938.8|28964.5|28924.5|28984.5|28944.5|28950.1|28910.1|625
1750256100000|2025-06-18 14:15:00|28968.8|28928.8|28888.8|28848.8|28988.8|28948.8|28888.8|28848.8|742
1750256400000|2025-06-18 14:20:00|28893.1|28853.1|28910.2|28870.2|28954.5|28914.5|28893.1|28853.1|590
1750256700000|2025-06-18 14:25:00|28904.5|28864.5|28950.2|28910.2|28954.5|28914.5|28888.8|28848.8|397
1750257000000|2025-06-18 14:30:00|28940.2|28900.2|28970.2|28930.2|28980.2|28940.2|28940.2|28900.2|730
1750257300000|2025-06-18 14:35:00|28960.2|28920.2|28980.3|28940.3|28990.3|28950.3|28954.6|28914.6|243
1750257600000|2025-06-18 14:40:00|28985.3|28945.3|29010.3|28970.3|29030.3|28990.3|28984.6|28944.6|453
1750257900000|2025-06-18 14:45:00|29014.6|28974.6|29040.3|29000.3|29040.3|29000.3|29010.3|28970.3|664
1750258200000|2025-06-18 14:50:00|29050.3|29010.3|29000.3|28960.3|29050.3|29010.3|29000.3|28960.3|473
1750258500000|2025-06-18 14:55:00|29004.7|28964.7|29040.4|29000.4|29040.4|29000.4|29000.3|28960.3|400
1750258800000|2025-06-18 15:00:00|29050.4|29010.4|29049.7|29009.7|29060.4|29020.4|29044.7|29004.7|531
1750259100000|2025-06-18 15:05:00|29050.4|29010.4|29060.4|29020.4|29060.4|29020.4|29049|29009|436
1750259400000|2025-06-18 15:10:00|29059.7|29019.7|29009.1|28969.1|29060.4|29020.4|29004.7|28964.7|396
1750259700000|2025-06-18 15:15:00|29014.7|28974.7|29054.8|29014.8|29054.8|29014.8|29009.1|28969.1|271
1750260000000|2025-06-18 15:20:00|29059.1|29019.1|29060.5|29020.5|29069.1|29029.1|29040.5|29000.5|296
1750260300000|2025-06-18 15:25:00|29059.1|29019.1|29100.5|29060.5|29110.5|29070.5|29054.8|29014.8|753
1750260600000|2025-06-18 15:30:00|29099.1|29059.1|29084.8|29044.8|29100.5|29060.5|29080.5|29040.5|176
1750260900000|2025-06-18 15:35:00|29080.5|29040.5|29089.2|29049.2|29099.2|29059.2|29070.5|29030.5|278
1750261200000|2025-06-18 15:40:00|29084.9|29044.9|29090.6|29050.6|29090.6|29050.6|29074.9|29034.9|236
1750261500000|2025-06-18 15:45:00|29089.2|29049.2|29069.2|29029.2|29100.6|29060.6|29054.9|29014.9|489
1750261800000|2025-06-18 15:50:00|29060.6|29020.6|29037.9|28997.9|29069.2|29029.2|29019.2|28979.2|935
1750262100000|2025-06-18 15:55:00|29033.6|28993.6|29029.3|28989.3|29043.6|29003.6|29019.3|28979.3|251
1750262400000|2025-06-18 16:00:00|29027.9|28987.9|29027.9|28987.9|29033.6|28993.6|29003.6|28963.6|447
1750262700000|2025-06-18 16:05:00|29028.6|28988.6|29029.3|28989.3|29033.6|28993.6|29017.9|28977.9|205
1750263000000|2025-06-18 16:10:00|29024.3|28984.3|28984.3|28944.3|29024.3|28984.3|28979.3|28939.3|299
1750263300000|2025-06-18 16:15:00|28983.7|28943.7|28969.4|28929.4|28999.4|28959.4|28959.4|28919.4|749
1750263600000|2025-06-18 16:20:00|28970.7|28930.7|28985.1|28945.1|28990.7|28950.7|28970.7|28930.7|305
1750263900000|2025-06-18 16:25:00|28980.7|28940.7|29029.4|28989.4|29029.4|28989.4|28979.4|28939.4|1186
1750264200000|2025-06-18 16:30:00|29030.8|28990.8|28989.4|28949.4|29035.1|28995.1|28980.1|28940.1|371
1750264500000|2025-06-18 16:35:00|28993.8|28953.8|28963.8|28923.8|28998.1|28958.1|28958.8|28918.8|310
1750264800000|2025-06-18 16:40:00|28958.8|28918.8|28968.1|28928.1|28973.8|28933.8|28948.1|28908.1|102
1750265100000|2025-06-18 16:45:00|28969.5|28929.5|28933.8|28893.8|28969.5|28929.5|28933.8|28893.8|338
1750265400000|2025-06-18 16:50:00|28929.5|28889.5|28943.9|28903.9|28953.9|28913.9|28919.5|28879.5|320
1750265700000|2025-06-18 16:55:00|28948.2|28908.2|28928.2|28888.2|28948.2|28908.2|28918.2|28878.2|373
1750266000000|2025-06-18 17:00:00|28919.6|28879.6|28928.2|28888.2|28938.2|28898.2|28913.9|28873.9|489
1750266300000|2025-06-18 17:05:00|28918.2|28878.2|28918.9|28878.9|28928.2|28888.2|28918.2|28878.2|144
1750266600000|2025-06-18 17:10:00|28918.3|28878.3|28909.6|28869.6|28928.3|28888.3|28908.3|28868.3|487
1750266900000|2025-06-18 17:15:00|28913.9|28873.9|28918.3|28878.3|28918.3|28878.3|28909.6|28869.6|1086
1750267200000|2025-06-18 17:20:00|28922.6|28882.6|28918.3|28878.3|28927|28887|28918.3|28878.3|743
1750267500000|2025-06-18 17:25:00|28917|28877|28908.3|28868.3|28917|28877|28877|28837|828
1750267800000|2025-06-18 17:30:00|28918.3|28878.3|28898.4|28858.4|28928.4|28888.4|28898.4|28858.4|581
1750268100000|2025-06-18 17:35:00|28889.7|28849.7|28898.4|28858.4|28898.4|28858.4|28884.1|28844.1|284
1750268400000|2025-06-18 17:40:00|28888.4|28848.4|28888.4|28848.4|28898.4|28858.4|28878.4|28838.4|238
1750268700000|2025-06-18 17:45:00|28884.1|28844.1|28868.4|28828.4|28888.4|28848.4|28868.4|28828.4|261
1750269000000|2025-06-18 17:50:00|28867.1|28827.1|28862.8|28822.8|28878.5|28838.5|28862.8|28822.8|293
1750269300000|2025-06-18 17:55:00|28862.1|28822.1|28857.8|28817.8|28862.1|28822.1|28852.8|28812.8|127
1750269600000|2025-06-18 18:00:00|28853.5|28813.5|28854.9|28814.9|28874.2|28834.2|28849.8|28809.8|587
1750269900000|2025-06-18 18:05:00|28859.9|28819.9|28839.9|28799.9|28859.9|28819.9|28829.2|28789.2|427
1750270200000|2025-06-18 18:10:00|28838.5|28798.5|28888.6|28848.6|28898.6|28858.6|28829.9|28789.9|1377
1750270500000|2025-06-18 18:15:00|28884.2|28844.2|28874.3|28834.3|28904.2|28864.2|28859.9|28819.9|1940
1750377600000|2025-06-20 00:00:00|28887.1|28847.1|28876.5|28836.5|28897.1|28857.1|28857.7|28817.7|384
1750377900000|2025-06-20 00:05:00|28872.1|28832.1|28837.1|28797.1|28876.5|28836.5|28837.1|28797.1|41
1750378200000|2025-06-20 00:10:00|28836.6|28796.6|28827.2|28787.2|28847.2|28807.2|28827.1|28787.1|149
1750378500000|2025-06-20 00:15:00|28831.6|28791.6|28816.6|28776.6|28831.6|28791.6|28807.2|28767.2|91
1750378800000|2025-06-20 00:20:00|28812.8|28772.8|28831.6|28791.6|28836.1|28796.1|28807.2|28767.2|33
1750379100000|2025-06-20 00:25:00|28826.1|28786.1|28866.7|28826.7|28866.7|28826.7|28821.6|28781.6|369
1750379400000|2025-06-20 00:30:00|28857.2|28817.2|28877.3|28837.3|28886.1|28846.1|28857.2|28817.2|19
1750379700000|2025-06-20 00:35:00|28868.4|28828.4|28871.7|28831.7|28876.1|28836.1|28867.3|28827.3|30
1750380000000|2025-06-20 00:40:00|28876.2|28836.2|28876.7|28836.7|28887.3|28847.3|28867.3|28827.3|119
1750380300000|2025-06-20 00:45:00|28872.3|28832.3|28877.3|28837.3|28881.8|28841.8|28867.3|28827.3|8
1750380600000|2025-06-20 00:50:00|28876.8|28836.8|28867.4|28827.4|28877.3|28837.3|28867.3|28827.3|1
1750380900000|2025-06-20 00:55:00|28871.8|28831.8|28857.4|28817.4|28871.8|28831.8|28857.4|28817.4|37
1750381200000|2025-06-20 01:00:00|28861.8|28821.8|28862.4|28822.4|28877.4|28837.4|28857.4|28817.4|40
1750381500000|2025-06-20 01:05:00|28861.8|28821.8|28867.4|28827.4|28867.4|28827.4|28852.4|28812.4|4
1750381800000|2025-06-20 01:10:00|28866.9|28826.9|28877.5|28837.5|28886.3|28846.3|28862.4|28822.4|22
1750382100000|2025-06-20 01:15:00|28871.9|28831.9|28867.5|28827.5|28877.5|28837.5|28857.5|28817.5|16
1750382400000|2025-06-20 01:20:00|28862.5|28822.5|28851.9|28811.9|28862.5|28822.5|28847.5|28807.5|28
1750382700000|2025-06-20 01:25:00|28852.5|28812.5|28857.5|28817.5|28867.5|28827.5|28852.5|28812.5|8
1750383000000|2025-06-20 01:30:00|28862|28822|28867.5|28827.5|28872|28832|28857.5|28817.5|18
1750383300000|2025-06-20 01:35:00|28867|28827|28857.6|28817.6|28872|28832|28857.6|28817.6|1
1750383600000|2025-06-20 01:40:00|28862.6|28822.6|28887.6|28847.6|28892|28852|28858.1|28818.1|31
1750383900000|2025-06-20 01:45:00|28892|28852|28887.6|28847.6|28892.1|28852.1|28887.6|28847.6|1
1750384200000|2025-06-20 01:50:00|28887.1|28847.1|28892.1|28852.1|28892.1|28852.1|28877.6|28837.6|26
1750384500000|2025-06-20 01:55:00|28887.6|28847.6|28892.1|28852.1|28896.5|28856.5|28887.1|28847.1|0
1750384800000|2025-06-20 02:00:00|28887.7|28847.7|28907.1|28867.1|28917.7|28877.7|28882.1|28842.1|66
1750385100000|2025-06-20 02:05:00|28907.7|28867.7|28897.7|28857.7|28917.7|28877.7|28897.7|28857.7|1
1750385400000|2025-06-20 02:10:00|28902.2|28862.2|28882.2|28842.2|28902.2|28862.2|28877.7|28837.7|16
1750385700000|2025-06-20 02:15:00|28887.7|28847.7|28877.8|28837.8|28887.7|28847.7|28877.7|28837.7|1
1750386000000|2025-06-20 02:20:00|28882.2|28842.2|28882.2|28842.2|28882.2|28842.2|28882.2|28842.2|0
1750386300000|2025-06-20 02:25:00|28877.8|28837.8|28877.8|28837.8|28877.8|28837.8|28877.8|28837.8|1
1750386600000|2025-06-20 02:30:00|28877.3|28837.3|28877.3|28837.3|28882.3|28842.3|28872.8|28832.8|6
1750386900000|2025-06-20 02:35:00|28877.8|28837.8|28882.3|28842.3|28886.7|28846.7|28877.8|28837.8|1
1750387200000|2025-06-20 02:40:00|28877.3|28837.3|28877.3|28837.3|28882.3|28842.3|28877.3|28837.3|3
1750387500000|2025-06-20 02:45:00|28872.3|28832.3|28872.9|28832.9|28877.9|28837.9|28867.9|28827.9|13
1750387800000|2025-06-20 02:50:00|28877.9|28837.9|28877.9|28837.9|28877.9|28837.9|28867.9|28827.9|3
1750388100000|2025-06-20 02:55:00|28882.4|28842.4|28878|28838|28882.4|28842.4|28872.4|28832.4|0
1750388400000|2025-06-20 03:00:00|28882.4|28842.4|28868|28828|28882.4|28842.4|28868|28828|2
1750388700000|2025-06-20 03:05:00|28867.4|28827.4|28862.4|28822.4|28868|28828|28858|28818|5
1750389000000|2025-06-20 03:10:00|28858|28818|28847.5|28807.5|28862.4|28822.4|28838|28798|40
1750389300000|2025-06-20 03:15:00|28848|28808|28843.1|28803.1|28848|28808|28842.5|28802.5|1
1750389600000|2025-06-20 03:20:00|28847.5|28807.5|28818.1|28778.1|28847.5|28807.5|28813.1|28773.1|5
1750389900000|2025-06-20 03:25:00|28817.5|28777.5|28817.5|28777.5|28818.1|28778.1|28808.1|28768.1|11
1750390200000|2025-06-20 03:30:00|28818.1|28778.1|28818.1|28778.1|28822.6|28782.6|28808.1|28768.1|15
1750390500000|2025-06-20 03:35:00|28822.6|28782.6|28818.1|28778.1|28822.6|28782.6|28818.1|28778.1|0
1750390800000|2025-06-20 03:40:00|28818.2|28778.2|28818.2|28778.2|28818.2|28778.2|28818.2|28778.2|1
1750391100000|2025-06-20 03:45:00|28812.6|28772.6|28812.6|28772.6|28812.6|28772.6|28812.6|28772.6|4
1750391400000|2025-06-20 03:50:00|28808.2|28768.2|28818.2|28778.2|28818.2|28778.2|28808.2|28768.2|17
1750391700000|2025-06-20 03:55:00|28813.2|28773.2|28808.2|28768.2|28817.7|28777.7|28808.2|28768.2|182
1750392000000|2025-06-20 04:00:00|28813.2|28773.2|28782.7|28742.7|28813.2|28773.2|28768.3|28728.3|127
1750392300000|2025-06-20 04:05:00|28787.2|28747.2|28782.7|28742.7|28788.3|28748.3|28778.3|28738.3|2
1750392600000|2025-06-20 04:10:00|28782.8|28742.8|28782.8|28742.8|28782.8|28742.8|28782.8|28742.8|1
1750392900000|2025-06-20 04:15:00|28787.2|28747.2|28778.3|28738.3|28787.2|28747.2|28778.3|28738.3|5
1750393200000|2025-06-20 04:20:00|28782.8|28742.8|28787.8|28747.8|28792.8|28752.8|28778.3|28738.3|50
1750393500000|2025-06-20 04:25:00|28788.4|28748.4|28788.4|28748.4|28788.4|28748.4|28787.8|28747.8|1
1750393800000|2025-06-20 04:30:00|28792.8|28752.8|28792.9|28752.9|28792.9|28752.9|28788.4|28748.4|2
1750394100000|2025-06-20 04:35:00|28797.3|28757.3|28797.3|28757.3|28797.3|28757.3|28792.9|28752.9|13
1750394400000|2025-06-20 04:40:00|28792.9|28752.9|28792.9|28752.9|28792.9|28752.9|28792.9|28752.9|3
1750394700000|2025-06-20 04:45:00|28797.4|28757.4|28797.4|28757.4|28797.4|28757.4|28797.4|28757.4|0
1750395000000|2025-06-20 04:50:00|28788.5|28748.5|28793|28753|28797.4|28757.4|28787.9|28747.9|1
1750395300000|2025-06-20 04:55:00|28788.5|28748.5|28788.5|28748.5|28793|28753|28788.5|28748.5|1
1750395600000|2025-06-20 05:00:00|28793|28753|28793|28753|28793|28753|28788.5|28748.5|0
1750395900000|2025-06-20 05:05:00|28788.6|28748.6|28783|28743|28788.6|28748.6|28778.6|28738.6|17
1750396200000|2025-06-20 05:10:00|28787.5|28747.5|28788|28748|28788|28748|28787.5|28747.5|1
1750396500000|2025-06-20 05:15:00|28788.1|28748.1|28783.1|28743.1|28788.1|28748.1|28783.1|28743.1|3
1750396800000|2025-06-20 05:20:00|28778.6|28738.6|28778.6|28738.6|28778.6|28738.6|28773.6|28733.6|5
1750397100000|2025-06-20 05:25:00|28778.7|28738.7|28773.7|28733.7|28778.7|28738.7|28773.7|28733.7|0
1750397400000|2025-06-20 05:30:00|28778.1|28738.1|28768.7|28728.7|28778.7|28738.7|28768.7|28728.7|3
1750397700000|2025-06-20 05:35:00|28777.6|28737.6|28763.2|28723.2|28777.6|28737.6|28758.7|28718.7|7
1750398000000|2025-06-20 05:40:00|28767.6|28727.6|28763.2|28723.2|28768.7|28728.7|28748.7|28708.7|121
1750398300000|2025-06-20 05:45:00|28758.7|28718.7|28773.2|28733.2|28777.7|28737.7|28758.7|28718.7|28
1750398600000|2025-06-20 05:50:00|28777.7|28737.7|28768.8|28728.8|28777.7|28737.7|28768.2|28728.2|31
1750398900000|2025-06-20 05:55:00|||||||||1
1750399200000|2025-06-20 06:00:00|||||||||12
1750399500000|2025-06-20 06:05:00|28768.9|28728.9|28773.3|28733.3|28773.3|28733.3|28768.9|28728.9|1
1750399800000|2025-06-20 06:10:00|28777.8|28737.8|28778.9|28738.9|28778.9|28738.9|28773.3|28733.3|12
1750400100000|2025-06-20 06:15:00|28783.3|28743.3|28778.9|28738.9|28787.8|28747.8|28778.9|28738.9|4
1750400400000|2025-06-20 06:20:00|28777.8|28737.8|28778.9|28738.9|28783.4|28743.4|28777.8|28737.8|7
1750400700000|2025-06-20 06:25:00|28783.4|28743.4|28783.4|28743.4|28789|28749|28783.4|28743.4|10
1750401000000|2025-06-20 06:30:00|28779|28739|28789|28749|28789|28749|28773.4|28733.4|20
1750401300000|2025-06-20 06:35:00|28787.9|28747.9|28783.5|28743.5|28787.9|28747.9|28778.5|28738.5|6
1750401600000|2025-06-20 06:40:00|28787.9|28747.9|28787.9|28747.9|28787.9|28747.9|28779|28739|3
1750401900000|2025-06-20 06:45:00|28783.5|28743.5|28783.5|28743.5|28798|28758|28783.5|28743.5|12
1750402200000|2025-06-20 06:50:00|28779.1|28739.1|28803.5|28763.5|28803.5|28763.5|28779.1|28739.1|7
1750402500000|2025-06-20 06:55:00|28799.1|28759.1|28808|28768|28819.1|28779.1|28798.5|28758.5|16
1750402800000|2025-06-20 07:00:00|28803|28763|28798|28758|28803|28763|28793.6|28753.6|1
1750403100000|2025-06-20 07:05:00|28799.1|28759.1|28809.2|28769.2|28813.6|28773.6|28799.1|28759.1|12
1750403400000|2025-06-20 07:10:00|28813.6|28773.6|28819.2|28779.2|28819.2|28779.2|28813.6|28773.6|6
1750403700000|2025-06-20 07:15:00|||||||||26
1750404000000|2025-06-20 07:20:00|28829.2|28789.2|28829.2|28789.2|28838.1|28798.1|28823.7|28783.7|13
1750404300000|2025-06-20 07:25:00|28838.1|28798.1|28833.7|28793.7|28838.2|28798.2|28829.2|28789.2|13
1750404600000|2025-06-20 07:30:00|28829.2|28789.2|28828.2|28788.2|28829.3|28789.3|28799.3|28759.3|134
1750404900000|2025-06-20 07:35:00|28823.7|28783.7|28803.8|28763.8|28823.7|28783.7|28799.3|28759.3|10
1750405200000|2025-06-20 07:40:00|28808.2|28768.2|28813.8|28773.8|28818.2|28778.2|28799.3|28759.3|17
1750405500000|2025-06-20 07:45:00|28818.2|28778.2|28823.8|28783.8|28828.3|28788.3|28813.8|28773.8|5
1750405800000|2025-06-20 07:50:00|28819.3|28779.3|28798.8|28758.8|28828.3|28788.3|28794.9|28754.9|35
1750406100000|2025-06-20 07:55:00|28799.4|28759.4|28773.8|28733.8|28799.4|28759.4|28773.8|28733.8|24
1750406400000|2025-06-20 08:00:00|28778.3|28738.3|28769.4|28729.4|28779.4|28739.4|28768.3|28728.3|42
1750406700000|2025-06-20 08:05:00|28773.9|28733.9|28788.4|28748.4|28788.4|28748.4|28769.4|28729.4|42
1750407000000|2025-06-20 08:10:00|28783.9|28743.9|28783.9|28743.9|28783.9|28743.9|28779.4|28739.4|2
1750407300000|2025-06-20 08:15:00|28788.4|28748.4|28763.9|28723.9|28788.4|28748.4|28763.9|28723.9|41
1750407600000|2025-06-20 08:20:00|28777.3|28737.3|28798.4|28758.4|28798.4|28758.4|28777.3|28737.3|67
1750407900000|2025-06-20 08:25:00|28799.5|28759.5|28799.5|28759.5|28819.5|28779.5|28784|28744|160
1750408200000|2025-06-20 08:30:00|28804|28764|28789.6|28749.6|28804|28764|28789.6|28749.6|10
1750408500000|2025-06-20 08:35:00|28789|28749|28769.6|28729.6|28789.6|28749.6|28769.6|28729.6|11
1750408800000|2025-06-20 08:40:00|28774|28734|28764.1|28724.1|28778.5|28738.5|28764.1|28724.1|18
1750409100000|2025-06-20 08:45:00|28769.1|28729.1|28754.1|28714.1|28769.6|28729.6|28754.1|28714.1|26
1750409400000|2025-06-20 08:50:00|28749.6|28709.6|28734.7|28694.7|28754.1|28714.1|28729.7|28689.7|62
1750409700000|2025-06-20 08:55:00|28734.1|28694.1|28718.6|28678.6|28734.1|28694.1|28709.7|28669.7|69
1750410000000|2025-06-20 09:00:00|28708.6|28668.6|28709.7|28669.7|28719.7|28679.7|28708.6|28668.6|150
1750410300000|2025-06-20 09:05:00|28714.2|28674.2|28709.7|28669.7|28714.2|28674.2|28709.7|28669.7|32
1750410600000|2025-06-20 09:10:00|28719.7|28679.7|28689.2|28649.2|28719.7|28679.7|28688.7|28648.7|148
1750410900000|2025-06-20 09:15:00|28688.7|28648.7|28698.7|28658.7|28698.7|28658.7|28688.7|28648.7|21
1750411200000|2025-06-20 09:20:00|28694.2|28654.2|28688.7|28648.7|28698.7|28658.7|28688.7|28648.7|5
1750411500000|2025-06-20 09:25:00|28689.3|28649.3|28699.8|28659.8|28699.8|28659.8|28689.3|28649.3|74
1750411800000|2025-06-20 09:30:00|28699.3|28659.3|28699.8|28659.8|28709.8|28669.8|28698.8|28658.8|56
1750412100000|2025-06-20 09:35:00|28704.3|28664.3|28699.9|28659.9|28708.8|28668.8|28689.9|28649.9|120
1750412400000|2025-06-20 09:40:00|28704.3|28664.3|28699.9|28659.9|28704.3|28664.3|28694.9|28654.9|31
1750412700000|2025-06-20 09:45:00|28689.9|28649.9|28698.8|28658.8|28699.9|28659.9|28689.9|28649.9|79
1750413000000|2025-06-20 09:50:00|28699.4|28659.4|28718.9|28678.9|28718.9|28678.9|28699.4|28659.4|79
1750413300000|2025-06-20 09:55:00|28714.4|28674.4|28728.9|28688.9|28728.9|28688.9|28714.4|28674.4|41
1750413600000|2025-06-20 10:00:00|28734.4|28694.4|28728.9|28688.9|28738.9|28698.9|28714.4|28674.4|123
1750413900000|2025-06-20 10:05:00|28724.5|28684.5|28738.9|28698.9|28738.9|28698.9|28724.5|28684.5|36
1750414200000|2025-06-20 10:10:00|28739.5|28699.5|28740|28700|28749|28709|28739.5|28699.5|11
1750414500000|2025-06-20 10:15:00|28744.5|28704.5|28749.5|28709.5|28754.5|28714.5|28744.5|28704.5|12
1750414800000|2025-06-20 10:20:00|28749|28709|28750.1|28710.1|28750.1|28710.1|28739.5|28699.5|105
1750415100000|2025-06-20 10:25:00|28749.5|28709.5|28749|28709|28749.5|28709.5|28739|28699|23
1750415400000|2025-06-20 10:30:00|28749.1|28709.1|28749.6|28709.6|28750.1|28710.1|28749.1|28709.1|26
1750415700000|2025-06-20 10:35:00|28749.1|28709.1|28749.1|28709.1|28749.1|28709.1|28744.6|28704.6|0
1750416000000|2025-06-20 10:40:00|28740.2|28700.2|28749.1|28709.1|28749.1|28709.1|28739.6|28699.6|3
1750416300000|2025-06-20 10:45:00|28754.7|28714.7|28749.1|28709.1|28759.1|28719.1|28740.2|28700.2|20
1750416600000|2025-06-20 10:50:00|28744.7|28704.7|28744.7|28704.7|28749.2|28709.2|28740.2|28700.2|8
1750416900000|2025-06-20 10:55:00|28749.2|28709.2|28709.2|28669.2|28749.2|28709.2|28704.7|28664.7|231
1750417200000|2025-06-20 11:00:00|28704.7|28664.7|28689.2|28649.2|28709.2|28669.2|28689.2|28649.2|95
1750417500000|2025-06-20 11:05:00|28680.3|28640.3|28699.2|28659.2|28700.3|28660.3|28679.2|28639.2|86
1750417800000|2025-06-20 11:10:00|28689.2|28649.2|28684.3|28644.3|28699.3|28659.3|28679.3|28639.3|182
1750418100000|2025-06-20 11:15:00|28683.7|28643.7|28689.3|28649.3|28689.3|28649.3|28679.3|28639.3|57
1750418400000|2025-06-20 11:20:00|28684.3|28644.3|28679.3|28639.3|28684.3|28644.3|28679.3|28639.3|80
1750418700000|2025-06-20 11:25:00|28684.3|28644.3|28679.3|28639.3|28684.3|28644.3|28679.3|28639.3|158
1750419000000|2025-06-20 11:30:00|28689.3|28649.3|28689.4|28649.4|28689.4|28649.4|28684.4|28644.4|133
1750419300000|2025-06-20 11:35:00|28699.4|28659.4|28689.4|28649.4|28699.4|28659.4|28689.4|28649.4|74
1750419600000|2025-06-20 11:40:00|28684.4|28644.4|28684.9|28644.9|28684.9|28644.9|28679.4|28639.4|72
1750419900000|2025-06-20 11:45:00|28689.4|28649.4|28739.4|28699.4|28759.4|28719.4|28689.4|28649.4|261
1750420200000|2025-06-20 11:50:00|28749.4|28709.4|28749.5|28709.5|28759.4|28719.4|28739.4|28699.4|65
1750420500000|2025-06-20 11:55:00|28755|28715|28785|28745|28785|28745|28754.5|28714.5|104
1750420800000|2025-06-20 12:00:00|28784.5|28744.5|28789.5|28749.5|28809.5|28769.5|28775|28735|314
1750421100000|2025-06-20 12:05:00|28799.5|28759.5|28809.5|28769.5|28819.5|28779.5|28789.5|28749.5|90
1750421400000|2025-06-20 12:10:00|28814|28774|28789.6|28749.6|28819.5|28779.5|28789.5|28749.5|101
1750421700000|2025-06-20 12:15:00|28788.5|28748.5|28789.6|28749.6|28789.6|28749.6|28788.5|28748.5|69
1750422000000|2025-06-20 12:20:00|28794.1|28754.1|28819.6|28779.6|28819.6|28779.6|28789.6|28749.6|102
1750422300000|2025-06-20 12:25:00|28818.5|28778.5|28849.6|28809.6|28849.6|28809.6|28809.6|28769.6|115
1750422600000|2025-06-20 12:30:00|28844.6|28804.6|28878.6|28838.6|28878.6|28838.6|28829.6|28789.6|126
1750422900000|2025-06-20 12:35:00|28869.7|28829.7|28889.7|28849.7|28889.7|28849.7|28869.7|28829.7|297
1750423200000|2025-06-20 12:40:00|28879.7|28839.7|28870.2|28830.2|28889.7|28849.7|28869.7|28829.7|143
1750426200000|2025-06-20 13:30:00|28855.4|28815.4|28769.9|28729.9|28884.9|28844.9|28725.5|28685.5|1235
1750426500000|2025-06-20 13:35:00|28765.5|28725.5|28760|28720|28791|28751|28749.9|28709.9|430
1750426800000|2025-06-20 13:40:00|28755.5|28715.5|28860|28820|28871|28831|28741|28701|1031
1750427100000|2025-06-20 13:45:00|28860.5|28820.5|28900|28860|28900|28860|28850.5|28810.5|812
1750427400000|2025-06-20 13:50:00|28895.5|28855.5|28921.1|28881.1|28921.1|28881.1|28861.1|28821.1|545
1750427700000|2025-06-20 13:55:00|28930|28890|28950.1|28910.1|28990.1|28950.1|28921.1|28881.1|869
1750428000000|2025-06-20 14:00:00|28945.6|28905.6|28945.6|28905.6|28950.1|28910.1|28920.6|28880.6|363
1750428300000|2025-06-20 14:05:00|28950.1|28910.1|28900.1|28860.1|28951.1|28911.1|28900.1|28860.1|610
1750428600000|2025-06-20 14:10:00|28895.6|28855.6|28885.7|28845.7|28900.1|28860.1|28840.1|28800.1|426
1750428900000|2025-06-20 14:15:00|28890.1|28850.1|28880.2|28840.2|28900.1|28860.1|28870.2|28830.2|236
1750429200000|2025-06-20 14:20:00|28875.7|28835.7|28870.2|28830.2|28890.2|28850.2|28865.7|28825.7|274
1750429500000|2025-06-20 14:25:00|28880.2|28840.2|28905.7|28865.7|28920.2|28880.2|28880.2|28840.2|572
1750429800000|2025-06-20 14:30:00|28910.2|28870.2|28941.3|28901.3|28941.3|28901.3|28881.3|28841.3|479
1750430100000|2025-06-20 14:35:00|28940.8|28900.8|28860.3|28820.3|28941.3|28901.3|28851.3|28811.3|333
1750430400000|2025-06-20 14:40:00|28855.8|28815.8|28880.3|28840.3|28881.3|28841.3|28855.8|28815.8|226
1750430700000|2025-06-20 14:45:00|28875.8|28835.8|28910.3|28870.3|28910.3|28870.3|28860.8|28820.8|336
1750431000000|2025-06-20 14:50:00|28910.8|28870.8|28935.9|28895.9|28960.3|28920.3|28910.8|28870.8|306
1750431300000|2025-06-20 14:55:00|28940.3|28900.3|28975.9|28935.9|28981.4|28941.4|28935.9|28895.9|378
1750431600000|2025-06-20 15:00:00|28971.4|28931.4|28961.4|28921.4|28981.4|28941.4|28961.4|28921.4|382
1750431900000|2025-06-20 15:05:00|28960.4|28920.4|28945.9|28905.9|28961.4|28921.4|28941.4|28901.4|553
1750432200000|2025-06-20 15:10:00|28941.4|28901.4|28931.5|28891.5|28950.4|28910.4|28921.5|28881.5|521
1750432500000|2025-06-20 15:15:00|28930.4|28890.4|28896|28856|28940.4|28900.4|28896|28856|196
1750432800000|2025-06-20 15:20:00|28900.5|28860.5|28936|28896|28940.5|28900.5|28891.5|28851.5|458
1750433100000|2025-06-20 15:25:00|28940.5|28900.5|28920.5|28880.5|28950.5|28910.5|28920.5|28880.5|256
1750433400000|2025-06-20 15:30:00|28911.5|28871.5|28916|28876|28926|28886|28900.5|28860.5|372
1750433700000|2025-06-20 15:35:00|28911.6|28871.6|28911.6|28871.6|28920.5|28880.5|28891.6|28851.6|458
1750434000000|2025-06-20 15:40:00|28901.6|28861.6|28911.6|28871.6|28911.6|28871.6|28881.6|28841.6|538
1750434300000|2025-06-20 15:45:00|28906.6|28866.6|28871.6|28831.6|28911.6|28871.6|28861.6|28821.6|184
1750434600000|2025-06-20 15:50:00|28880.6|28840.6|28886.1|28846.1|28900.6|28860.6|28871.6|28831.6|347
1750434900000|2025-06-20 15:55:00|28890.6|28850.6|28890.7|28850.7|28900.6|28860.6|28881.7|28841.7|325
1750435200000|2025-06-20 16:00:00|28886.2|28846.2|28911.7|28871.7|28930.7|28890.7|28886.2|28846.2|343
1750435500000|2025-06-20 16:05:00|28916.2|28876.2|28900.7|28860.7|28916.2|28876.2|28896.2|28856.2|181
1750435800000|2025-06-20 16:10:00|28896.2|28856.2|28881.8|28841.8|28901.7|28861.7|28870.7|28830.7|252
1750436100000|2025-06-20 16:15:00|28886.2|28846.2|28876.3|28836.3|28890.7|28850.7|28861.8|28821.8|193
1750436400000|2025-06-20 16:20:00|28880.8|28840.8|28886.3|28846.3|28890.8|28850.8|28871.8|28831.8|132
1750436700000|2025-06-20 16:25:00|28881.8|28841.8|28866.3|28826.3|28881.8|28841.8|28861.8|28821.8|120
1750437000000|2025-06-20 16:30:00|28861.8|28821.8|28861.9|28821.9|28880.8|28840.8|28860.8|28820.8|175
1750437300000|2025-06-20 16:35:00|28866.3|28826.3|28850.8|28810.8|28871.9|28831.9|28831.4|28791.4|455
1750437600000|2025-06-20 16:40:00|28851.4|28811.4|28871.9|28831.9|28871.9|28831.9|28850.9|28810.9|240
1750437900000|2025-06-20 16:45:00|28881.4|28841.4|28911.9|28871.9|28911.9|28871.9|28881.4|28841.4|127
1750438200000|2025-06-20 16:50:00|28911.4|28871.4|28891.9|28851.9|28911.4|28871.4|28891.9|28851.9|341
1750438500000|2025-06-20 16:55:00|28886.4|28846.4|28882|28842|28892|28852|28876.5|28836.5|221
1750438800000|2025-06-20 17:00:00|28881.5|28841.5|28862|28822|28882|28842|28856.5|28816.5|123
1750439100000|2025-06-20 17:05:00|28861|28821|28872|28832|28876.5|28836.5|28852|28812|79
1750439400000|2025-06-20 17:10:00|28876.5|28836.5|28872|28832|28886.5|28846.5|28871|28831|98
1750439700000|2025-06-20 17:15:00|28871.5|28831.5|28872.1|28832.1|28882|28842|28862.1|28822.1|95
1750440000000|2025-06-20 17:20:00|28876.6|28836.6|28852.1|28812.1|28881.1|28841.1|28852.1|28812.1|89
1750440300000|2025-06-20 17:25:00|28862.1|28822.1|28862.1|28822.1|28862.1|28822.1|28842.1|28802.1|337
1750440600000|2025-06-20 17:30:00|28861.6|28821.6|28852.1|28812.1|28882.1|28842.1|28852.1|28812.1|493
1750440900000|2025-06-20 17:35:00|28856.6|28816.6|28842.2|28802.2|28866.6|28826.6|28842.2|28802.2|141
1750441200000|2025-06-20 17:40:00|28852.2|28812.2|28852.2|28812.2|28862.2|28822.2|28852.2|28812.2|778
1750441500000|2025-06-20 17:45:00|28856.7|28816.7|28871.2|28831.2|28872.2|28832.2|28852.2|28812.2|305
1750441800000|2025-06-20 17:50:00|28866.7|28826.7|28842.2|28802.2|28866.7|28826.7|28832.2|28792.2|214
1750442100000|2025-06-20 17:55:00|28846.7|28806.7|28832.3|28792.3|28851.2|28811.2|28826.7|28786.7|555
1750442400000|2025-06-20 18:00:00|28841.2|28801.2|28847.8|28807.8|28867.8|28827.8|28832.3|28792.3|1395
1750442700000|2025-06-20 18:05:00|28852.3|28812.3|28821.3|28781.3|28852.3|28812.3|28812.3|28772.3|1135
1750443000000|2025-06-20 18:10:00|28821.8|28781.8|28811.3|28771.3|28826.8|28786.8|28811.3|28771.3|1213
1750443300000|2025-06-20 18:15:00|28802.3|28762.3|28837.4|28797.4|28856.3|28816.3|28802.3|28762.3|1364
1750636800000|2025-06-23 00:00:00|28886.5|28846.5|28772.8|28732.8|28917.1|28852.4|28762.8|28722.8|195
1750637100000|2025-06-23 00:05:00|28772.5|28732.5|28742.8|28702.8|28777.8|28737.8|28732.8|28692.8|86
1750637400000|2025-06-23 00:10:00|28742.5|28702.5|28727.8|28687.8|28742.8|28702.8|28712.8|28672.8|94
1750637700000|2025-06-23 00:15:00|28722.8|28682.8|28742.8|28702.8|28752.8|28712.8|28722.8|28682.8|121
1750638000000|2025-06-23 00:20:00|28742.5|28702.5|28718.2|28678.2|28747.8|28707.8|28717.9|28677.9|284
1750638300000|2025-06-23 00:25:00|28717.9|28677.9|28723.2|28683.2|28727.9|28687.9|28717.9|28677.9|1
1750638600000|2025-06-23 00:30:00|28718.5|28678.5|28698.2|28658.2|28718.5|28678.5|28697.9|28657.9|18
1750638900000|2025-06-23 00:35:00|28697.9|28657.9|28697.9|28657.9|28703.3|28663.3|28697.9|28657.9|21
1750639200000|2025-06-23 00:40:00|28698.3|28658.3|28698|28658|28703.3|28663.3|28697.9|28657.9|11
1750639500000|2025-06-23 00:45:00|28698.3|28658.3|28698|28658|28698.6|28658.6|28693.3|28653.3|14
1750639800000|2025-06-23 00:50:00|28693.3|28653.3|28693.3|28653.3|28708|28668|28688.7|28648.7|7
1750640100000|2025-06-23 00:55:00|28698|28658|28693.4|28653.4|28698.4|28658.4|28688.7|28648.7|3
1750640400000|2025-06-23 01:00:00|28698|28658|28693.4|28653.4|28708|28668|28688.7|28648.7|4
1750640700000|2025-06-23 01:05:00|28688.7|28648.7|28683.4|28643.4|28693.4|28653.4|28678.1|28638.1|23
1750641000000|2025-06-23 01:10:00|28688.1|28648.1|28678.7|28638.7|28688.1|28648.1|28678.7|28638.7|6
1750641300000|2025-06-23 01:15:00|28678.8|28638.8|28668.8|28628.8|28688.1|28648.1|28668.8|28628.8|26
1750641600000|2025-06-23 01:20:00|28668.5|28628.5|28668.2|28628.2|28673.5|28633.5|28663.5|28623.5|22
1750641900000|2025-06-23 01:25:00|28668.5|28628.5|28668.5|28628.5|28668.8|28628.8|28668.2|28628.2|15
1750642200000|2025-06-23 01:30:00|28668.2|28628.2|28668.2|28628.2|28668.5|28628.5|28648.2|28608.2|31
1750642500000|2025-06-23 01:35:00|28678.2|28638.2|28678.2|28638.2|28678.2|28638.2|28678.2|28638.2|7
1750642800000|2025-06-23 01:40:00|28672.9|28632.9|28668.3|28628.3|28673.2|28633.2|28668.2|28628.2|9
1750643100000|2025-06-23 01:45:00|28663.6|28623.6|28658.3|28618.3|28663.6|28623.6|28658.3|28618.3|7
1750643400000|2025-06-23 01:50:00|28663|28623|28653.6|28613.6|28663|28623|28648.3|28608.3|16
1750643700000|2025-06-23 01:55:00|28653.3|28613.3|28658.3|28618.3|28658.3|28618.3|28653.3|28613.3|1
1750644000000|2025-06-23 02:00:00|28653.6|28613.6|28653|28613|28658.3|28618.3|28648.6|28608.6|100
1750644300000|2025-06-23 02:05:00|28657.7|28617.7|28658.4|28618.4|28663.1|28623.1|28657.7|28617.7|139
1750644600000|2025-06-23 02:10:00|28663.1|28623.1|28663.1|28623.1|28667.7|28627.7|28658.4|28618.4|12
1750644900000|2025-06-23 02:15:00|28658.4|28618.4|28658.7|28618.7|28668.4|28628.4|28658.4|28618.4|604
1750645200000|2025-06-23 02:20:00|28658.4|28618.4|28658.8|28618.8|28658.8|28618.8|28649.1|28609.1|8
1750645500000|2025-06-23 02:25:00|28658.4|28618.4|28649.1|28609.1|28663.4|28623.4|28639.1|28599.1|27
1750645800000|2025-06-23 02:30:00|28653.8|28613.8|28658.5|28618.5|28658.8|28618.8|28653.8|28613.8|4
1750646100000|2025-06-23 02:35:00|28648.8|28608.8|28648.8|28608.8|28653.8|28613.8|28648.8|28608.8|3
1750646400000|2025-06-23 02:40:00|28649.2|28609.2|28668.5|28628.5|28668.5|28628.5|28649.2|28609.2|0
1750646700000|2025-06-23 02:45:00|28668.6|28628.6|28668.6|28628.6|28668.6|28628.6|28668.6|28628.6|0
1750647000000|2025-06-23 02:50:00|28663.9|28623.9|28659.2|28619.2|28663.9|28623.9|28659.2|28619.2|0
1750647300000|2025-06-23 02:55:00|28658.6|28618.6|28653.9|28613.9|28658.6|28618.6|28653.9|28613.9|10
1750647600000|2025-06-23 03:00:00|28649.2|28609.2|28658.6|28618.6|28658.6|28618.6|28648.6|28608.6|624
1750647900000|2025-06-23 03:05:00|28653.6|28613.6|28658.7|28618.7|28658.7|28618.7|28648.6|28608.6|146
1750648200000|2025-06-23 03:10:00|28653.7|28613.7|28653.7|28613.7|28658.7|28618.7|28648.7|28608.7|2
1750648500000|2025-06-23 03:15:00|28648.7|28608.7|28663.4|28623.4|28663.4|28623.4|28638.7|28598.7|7
1750648800000|2025-06-23 03:20:00|28658.7|28618.7|28658.4|28618.4|28663.4|28623.4|28658.1|28618.1|5
1750649100000|2025-06-23 03:25:00|28658.1|28618.1|28653.4|28613.4|28658.1|28618.1|28648.7|28608.7|0
1750649400000|2025-06-23 03:30:00|28653.5|28613.5|28648.2|28608.2|28658.1|28618.1|28648.1|28608.1|116
1750649700000|2025-06-23 03:35:00|28643.5|28603.5|28643.5|28603.5|28648.2|28608.2|28643.5|28603.5|3
1750650000000|2025-06-23 03:40:00|28638.8|28598.8|28638.8|28598.8|28648.2|28608.2|28638.8|28598.8|13
1750650300000|2025-06-23 03:45:00|28638.5|28598.5|28638.8|28598.8|28638.8|28598.8|28638.5|28598.5|1
1750650600000|2025-06-23 03:50:00|28638.9|28598.9|28648.6|28608.6|28648.6|28608.6|28638.9|28598.9|2
1750650900000|2025-06-23 03:55:00|28648.9|28608.9|28648.9|28608.9|28648.9|28608.9|28648.9|28608.9|29
1750651200000|2025-06-23 04:00:00|||||||||1
1750651500000|2025-06-23 04:05:00|||||||||19
1750651800000|2025-06-23 04:10:00|28649|28609|28653.7|28613.7|28653.7|28613.7|28649|28609|2
1750652100000|2025-06-23 04:15:00|28654|28614|28658.7|28618.7|28658.7|28618.7|28654|28614|1
1750652400000|2025-06-23 04:20:00|28658.4|28618.4|28653.7|28613.7|28658.4|28618.4|28653.7|28613.7|7
1750652700000|2025-06-23 04:25:00|28658.4|28618.4|28658.4|28618.4|28658.4|28618.4|28658.4|28618.4|0
1750653300000|2025-06-23 04:35:00|28658.5|28618.5|28659.1|28619.1|28669.1|28629.1|28658.5|28618.5|164
1750653600000|2025-06-23 04:40:00|28663.8|28623.8|28643.8|28603.8|28663.8|28623.8|28643.8|28603.8|66
1750653900000|2025-06-23 04:45:00|28648.5|28608.5|28648.8|28608.8|28648.8|28608.8|28648.5|28608.5|3
1750654200000|2025-06-23 04:50:00|28649.2|28609.2|28653.9|28613.9|28653.9|28613.9|28644.2|28604.2|0
1750654500000|2025-06-23 04:55:00|28658.5|28618.5|28658.6|28618.6|28658.6|28618.6|28648.9|28608.9|2
1750654800000|2025-06-23 05:00:00|28658.9|28618.9|28649.2|28609.2|28658.9|28618.9|28644.5|28604.5|2
1750655100000|2025-06-23 05:05:00|28648.9|28608.9|28653.9|28613.9|28653.9|28613.9|28648.9|28608.9|0
1750655400000|2025-06-23 05:10:00|28658.6|28618.6|28643.9|28603.9|28658.6|28618.6|28643.9|28603.9|0
1750655700000|2025-06-23 05:15:00|28644|28604|28639.3|28599.3|28644|28604|28639.3|28599.3|0
1750656000000|2025-06-23 05:20:00|28644|28604|28639|28599|28644|28604|28638.7|28598.7|10
1750656300000|2025-06-23 05:25:00|||||||||5
1750656600000|2025-06-23 05:30:00|28638.7|28598.7|28644|28604|28644|28604|28638.7|28598.7|5
1750656900000|2025-06-23 05:35:00|28644.1|28604.1|28649.4|28609.4|28649.4|28609.4|28639.1|28599.1|8
1750657200000|2025-06-23 05:40:00|28649.1|28609.1|28649.4|28609.4|28649.4|28609.4|28648.8|28608.8|3
1750657500000|2025-06-23 05:45:00|28649.1|28609.1|28654.4|28614.4|28654.4|28614.4|28649.1|28609.1|0
1750657800000|2025-06-23 05:50:00|28654.1|28614.1|28649.1|28609.1|28654.1|28614.1|28649.1|28609.1|8
1750658100000|2025-06-23 05:55:00|28649.4|28609.4|28649.5|28609.5|28649.5|28609.5|28649.1|28609.1|1
1750658400000|2025-06-23 06:00:00|28654.5|28614.5|28668.9|28628.9|28669.2|28629.2|28654.5|28614.5|43
1750658700000|2025-06-23 06:05:00|28659.5|28619.5|28659.2|28619.2|28664.2|28624.2|28659.2|28619.2|0
1750659300000|2025-06-23 06:15:00|28658.9|28618.9|28659|28619|28659.3|28619.3|28658.9|28618.9|40
1750659600000|2025-06-23 06:20:00|28659.3|28619.3|28654.3|28614.3|28659.6|28619.6|28649.6|28609.6|0
1750659900000|2025-06-23 06:25:00|28659.3|28619.3|28639.3|28599.3|28659.3|28619.3|28639.3|28599.3|33
1750660200000|2025-06-23 06:30:00|28639|28599|28639.3|28599.3|28639.6|28599.6|28629.6|28589.6|3
1750660500000|2025-06-23 06:35:00|28634.6|28594.6|28639.4|28599.4|28639.4|28599.4|28629.6|28589.6|4
1750660800000|2025-06-23 06:40:00|28634.4|28594.4|28634.4|28594.4|28639.1|28599.1|28634.4|28594.4|0
1750661100000|2025-06-23 06:45:00|28629.7|28589.7|28634.4|28594.4|28634.4|28594.4|28629.7|28589.7|8
1750661400000|2025-06-23 06:50:00|28629.7|28589.7|28639.4|28599.4|28639.7|28599.7|28629.7|28589.7|17
1750661700000|2025-06-23 06:55:00|28639.7|28599.7|28619.8|28579.8|28639.8|28599.8|28619.8|28579.8|78
1750662000000|2025-06-23 07:00:00|28620.1|28580.1|28629.8|28589.8|28629.8|28589.8|28620.1|28580.1|471
1750662300000|2025-06-23 07:05:00|28634.8|28594.8|28629.8|28589.8|28634.8|28594.8|28625.1|28585.1|2
1750662600000|2025-06-23 07:10:00|28625.1|28585.1|28629.8|28589.8|28629.8|28589.8|28625.1|28585.1|37
1750662900000|2025-06-23 07:15:00|28630.1|28590.1|28635.2|28595.2|28639.9|28599.9|28630.1|28590.1|24
1750663200000|2025-06-23 07:20:00|28639.9|28599.9|28635.2|28595.2|28640.2|28600.2|28630.5|28590.5|11
1750663500000|2025-06-23 07:25:00|28639.9|28599.9|28629.9|28589.9|28639.9|28599.9|28625.2|28585.2|41
1750663800000|2025-06-23 07:30:00|28625.2|28585.2|28625.5|28585.5|28625.5|28585.5|28615.2|28575.2|22
1750664100000|2025-06-23 07:35:00|28625.2|28585.2|28620.2|28580.2|28629.9|28589.9|28620.2|28580.2|5
1750664400000|2025-06-23 07:40:00|28620.3|28580.3|28610.6|28570.6|28630.3|28590.3|28610.6|28570.6|57
1750664700000|2025-06-23 07:45:00|28620|28580|28620.6|28580.6|28620.6|28580.6|28610.6|28570.6|77
1750665000000|2025-06-23 07:50:00|28620|28580|28615.3|28575.3|28620|28580|28610.6|28570.6|26
1750665300000|2025-06-23 07:55:00|28615.9|28575.9|28620|28580|28625.3|28585.3|28615.3|28575.3|236
1750665600000|2025-06-23 08:00:00|28620.1|28580.1|28620.1|28580.1|28620.1|28580.1|28615.3|28575.3|111
1750665900000|2025-06-23 08:05:00|28635.4|28595.4|28620.4|28580.4|28635.4|28595.4|28620.1|28580.1|138
1750666200000|2025-06-23 08:10:00|28620.1|28580.1|28625.4|28585.4|28630.1|28590.1|28620.1|28580.1|7
1750666500000|2025-06-23 08:15:00|28620.7|28580.7|28620.4|28580.4|28620.7|28580.7|28620.1|28580.1|5
1750666800000|2025-06-23 08:20:00|28620.7|28580.7|28625.5|28585.5|28630.5|28590.5|28620.4|28580.4|51
1750667100000|2025-06-23 08:25:00|28625.2|28585.2|28635.5|28595.5|28640.2|28600.2|28620.5|28580.5|77
1750667400000|2025-06-23 08:30:00|28640.2|28600.2|28640.2|28600.2|28650.2|28610.2|28635.5|28595.5|12
1750667700000|2025-06-23 08:35:00|28640.8|28600.8|28640.8|28600.8|28645.5|28605.5|28635.5|28595.5|4
1750668000000|2025-06-23 08:40:00|28645.5|28605.5|28640.6|28600.6|28645.5|28605.5|28635.5|28595.5|0
1750668300000|2025-06-23 08:45:00|28640.9|28600.9|28635.9|28595.9|28650.6|28610.6|28630.6|28590.6|29
1750668600000|2025-06-23 08:50:00|28640.6|28600.6|28630.9|28590.9|28640.9|28600.9|28630.9|28590.9|6
1750668900000|2025-06-23 08:55:00|28635.6|28595.6|28620.9|28580.9|28640.6|28600.6|28620.9|28580.9|3
1750669200000|2025-06-23 09:00:00|28630.3|28590.3|28630.9|28590.9|28640.3|28600.3|28630.3|28590.3|16
1750669500000|2025-06-23 09:05:00|28631|28591|28631|28591|28631|28591|28631|28591|12
1750669800000|2025-06-23 09:10:00|28641|28601|28641|28601|28641|28601|28631|28591|35
1750670100000|2025-06-23 09:15:00|28640.7|28600.7|28641|28601|28641|28601|28640.7|28600.7|0
1750670400000|2025-06-23 09:20:00|28640.7|28600.7|28640.5|28600.5|28641|28601|28640.4|28600.4|26
1750670700000|2025-06-23 09:25:00|28645.7|28605.7|28641.1|28601.1|28650.8|28610.8|28641.1|28601.1|38
1750671000000|2025-06-23 09:30:00|28640.8|28600.8|28655.8|28615.8|28655.8|28615.8|28640.5|28600.5|5
1750671300000|2025-06-23 09:35:00|28651.1|28611.1|28651.1|28611.1|28660.8|28620.8|28650.8|28610.8|7
1750671600000|2025-06-23 09:40:00|28655.8|28615.8|28660.8|28620.8|28661.1|28621.1|28651.1|28611.1|26
1750671900000|2025-06-23 09:45:00|28661.1|28621.1|28651.2|28611.2|28670.6|28630.6|28651.1|28611.1|0
1750672200000|2025-06-23 09:50:00|28650.9|28610.9|28650.6|28610.6|28655.9|28615.9|28650.6|28610.6|35
1750672500000|2025-06-23 09:55:00|28650.9|28610.9|28641.2|28601.2|28650.9|28610.9|28640.9|28600.9|0
1750672800000|2025-06-23 10:00:00|28640.9|28600.9|28641.2|28601.2|28650.6|28610.6|28640.9|28600.9|22
1750673100000|2025-06-23 10:05:00|28646.2|28606.2|28646|28606|28650.9|28610.9|28641.2|28601.2|12
1750673400000|2025-06-23 10:10:00|28650.7|28610.7|28646|28606|28650.7|28610.7|28646|28606|0
1750673700000|2025-06-23 10:15:00|28650.7|28610.7|28651.3|28611.3|28656|28616|28650.7|28610.7|5
1750674000000|2025-06-23 10:20:00|28656.3|28616.3|28676|28636|28690.7|28650.7|28656.3|28616.3|12
1750674300000|2025-06-23 10:25:00|28671.3|28631.3|28666.1|28626.1|28676|28636|28666|28626|0
1750674600000|2025-06-23 10:30:00|28670.8|28630.8|28691.4|28651.4|28691.4|28651.4|28670.8|28630.8|48
1750674900000|2025-06-23 10:35:00|28701.1|28661.1|28700.8|28660.8|28706.1|28666.1|28691.1|28651.1|27
1750675200000|2025-06-23 10:40:00|28701.1|28661.1|28701.1|28661.1|28706.1|28666.1|28700.8|28660.8|3
1750675500000|2025-06-23 10:45:00|28691.4|28651.4|28691.4|28651.4|28691.4|28651.4|28681.4|28641.4|3
1750675800000|2025-06-23 10:50:00|28691.1|28651.1|28686.2|28646.2|28691.4|28651.4|28686.2|28646.2|6
1750676100000|2025-06-23 10:55:00|28690.9|28650.9|28681.5|28641.5|28691.2|28651.2|28681.5|28641.5|124
1750676400000|2025-06-23 11:00:00|28676.5|28636.5|28661.5|28621.5|28676.5|28636.5|28661.5|28621.5|21
1750676700000|2025-06-23 11:05:00|28661.2|28621.2|28661.5|28621.5|28661.5|28621.5|28656.5|28616.5|0
1750677000000|2025-06-23 11:10:00|28661.8|28621.8|28661.5|28621.5|28666.5|28626.5|28656.5|28616.5|24
1750677300000|2025-06-23 11:15:00|28661.6|28621.6|28656.6|28616.6|28661.6|28621.6|28651.6|28611.6|17
1750677600000|2025-06-23 11:20:00|28661.3|28621.3|28641.6|28601.6|28661.6|28621.6|28641.3|28601.3|22
1750677900000|2025-06-23 11:25:00|28641.3|28601.3|28641.6|28601.6|28641.6|28601.6|28641.3|28601.3|3
1750678200000|2025-06-23 11:30:00|28641.4|28601.4|28641.1|28601.1|28641.4|28601.4|28641.1|28601.1|42
1750678500000|2025-06-23 11:35:00|28631.6|28591.6|28631.7|28591.7|28631.7|28591.7|28621.1|28581.1|60
1750678800000|2025-06-23 11:40:00|28641.4|28601.4|28631.7|28591.7|28641.7|28601.7|28631.7|28591.7|115
1750679100000|2025-06-23 11:45:00|28641.4|28601.4|28631.7|28591.7|28641.7|28601.7|28631.7|28591.7|37
1750679400000|2025-06-23 11:50:00|28636.4|28596.4|28616.7|28576.7|28636.4|28596.4|28616.5|28576.5|69
1750679700000|2025-06-23 11:55:00|28611.7|28571.7|28626.5|28586.5|28632|28592|28611.7|28571.7|252
1750680000000|2025-06-23 12:00:00|28621.8|28581.8|28606.8|28566.8|28621.8|28581.8|28601.8|28561.8|144
1750680300000|2025-06-23 12:05:00|28602.1|28562.1|28601.5|28561.5|28611.5|28571.5|28601.2|28561.2|24
1750680600000|2025-06-23 12:10:00|28611.2|28571.2|28611.5|28571.5|28616.3|28576.3|28601.5|28561.5|54
1750680900000|2025-06-23 12:15:00|28611.3|28571.3|28601.3|28561.3|28611.3|28571.3|28601.3|28561.3|28
1750681200000|2025-06-23 12:20:00|28591.6|28551.6|28601.3|28561.3|28601.3|28561.3|28581.9|28541.9|45
1750681500000|2025-06-23 12:25:00|28591.9|28551.9|28641.3|28601.3|28651.3|28611.3|28591.9|28551.9|86
1750681800000|2025-06-23 12:30:00|28631.6|28591.6|28631.4|28591.4|28641.4|28601.4|28631.3|28591.3|11
1750682100000|2025-06-23 12:35:00|28641.4|28601.4|28631.4|28591.4|28641.4|28601.4|28631.4|28591.4|50
1750682400000|2025-06-23 12:40:00|28636.1|28596.1|28666.4|28626.4|28666.4|28626.4|28631.4|28591.4|44
1750685400000|2025-06-23 13:30:00|28701.1|28661.1|28666.9|28626.9|28721.6|28681.6|28651.9|28611.9|560
1750685700000|2025-06-23 13:35:00|28671.6|28631.6|28661.7|28621.7|28681.7|28641.7|28622.2|28582.2|670
1750686000000|2025-06-23 13:40:00|28656.7|28616.7|28672|28632|28672.2|28632.2|28621.7|28581.7|304
1750686300000|2025-06-23 13:45:00|28671.7|28631.7|28651.2|28611.2|28672|28632|28631.2|28591.2|751
1750686600000|2025-06-23 13:50:00|28646.4|28606.4|28661.5|28621.5|28666.5|28626.5|28621.2|28581.2|136
1750686900000|2025-06-23 13:55:00|28666.5|28626.5|28641.2|28601.2|28686.5|28646.5|28641.2|28601.2|113
1750687200000|2025-06-23 14:00:00|28636.5|28596.5|28666.5|28626.5|28671.5|28631.5|28621.5|28581.5|425
1750687500000|2025-06-23 14:05:00|28671.5|28631.5|28676.5|28636.5|28691.8|28651.8|28651.2|28611.2|653
1750687800000|2025-06-23 14:10:00|28681.8|28641.8|28647.1|28607.1|28681.8|28641.8|28642.4|28602.4|502
1750688100000|2025-06-23 14:15:00|28642.4|28602.4|28651.3|28611.3|28661.9|28621.9|28632.4|28592.4|190
1750688400000|2025-06-23 14:20:00|28646.6|28606.6|28661.3|28621.3|28671.3|28631.3|28641.3|28601.3|149
1750688700000|2025-06-23 14:25:00|28651.6|28611.6|28671.4|28631.4|28671.4|28631.4|28651.3|28611.3|271
1750689000000|2025-06-23 14:30:00|28661.6|28621.6|28671.9|28631.9|28681.4|28641.4|28641.4|28601.4|311
1750689300000|2025-06-23 14:35:00|28681.9|28641.9|28676.7|28636.7|28701.4|28661.4|28672|28632|257
1750689600000|2025-06-23 14:40:00|28672|28632|28641.4|28601.4|28681.4|28641.4|28631.4|28591.4|182
1750689900000|2025-06-23 14:45:00|28636.7|28596.7|28656.5|28616.5|28671.5|28631.5|28636.7|28596.7|400
1750690200000|2025-06-23 14:50:00|28661.5|28621.5|28671.5|28631.5|28671.5|28631.5|28651.7|28611.7|295
1750690500000|2025-06-23 14:55:00|28670.9|28630.9|28661.5|28621.5|28671.5|28631.5|28651.5|28611.5|213
1750690800000|2025-06-23 15:00:00|28661.8|28621.8|28651.5|28611.5|28666.5|28626.5|28611.5|28571.5|381
1750691100000|2025-06-23 15:05:00|28661.5|28621.5|28671.6|28631.6|28671.6|28631.6|28651.5|28611.5|375
1750691400000|2025-06-23 15:10:00|28661.6|28621.6|28681.6|28641.6|28681.6|28641.6|28661.6|28621.6|258
1750691700000|2025-06-23 15:15:00|28681.3|28641.3|28681.6|28641.6|28686.3|28646.3|28671.6|28631.6|1567
1750692000000|2025-06-23 15:20:00|28681.3|28641.3|28691.1|28651.1|28691.1|28651.1|28656.1|28616.1|189
1750692300000|2025-06-23 15:25:00|28701.1|28661.1|28701.1|28661.1|28701.1|28661.1|28691.1|28651.1|755
1750692600000|2025-06-23 15:30:00|28696.4|28656.4|28701.1|28661.1|28701.1|28661.1|28671.1|28631.1|443
1750692900000|2025-06-23 15:35:00|28691.1|28651.1|28661.2|28621.2|28691.1|28651.1|28661.2|28621.2|479
1750693200000|2025-06-23 15:40:00|28656.4|28616.4|28651.2|28611.2|28681.2|28641.2|28641.2|28601.2|545
1750693500000|2025-06-23 15:45:00|28641.2|28601.2|28645.9|28605.9|28651.2|28611.2|28621.2|28581.2|181
1750693800000|2025-06-23 15:50:00|28641.2|28601.2|28631.8|28591.8|28646.2|28606.2|28621.5|28581.5|264
1750694100000|2025-06-23 15:55:00|28631.2|28591.2|28611.3|28571.3|28641.2|28601.2|28611.3|28571.3|250
1750694400000|2025-06-23 16:00:00|28620.7|28580.7|28611.3|28571.3|28631.3|28591.3|28611.3|28571.3|280
1750694700000|2025-06-23 16:05:00|28621.3|28581.3|28631.3|28591.3|28631.3|28591.3|28611.3|28571.3|272
1750695000000|2025-06-23 16:10:00|28621.3|28581.3|28611.3|28571.3|28621.3|28581.3|28611.3|28571.3|246
1750695300000|2025-06-23 16:15:00|28601.9|28561.9|28631.4|28591.4|28631.4|28591.4|28601.3|28561.3|180
1750695600000|2025-06-23 16:20:00|28621.6|28581.6|28621.1|28581.1|28626.6|28586.6|28611.4|28571.4|938
1750695900000|2025-06-23 16:25:00|28620.9|28580.9|28615.9|28575.9|28620.9|28580.9|28590.9|28550.9|229
1750696200000|2025-06-23 16:30:00|28611.1|28571.1|28610.9|28570.9|28611.1|28571.1|28600.9|28560.9|164
1750696500000|2025-06-23 16:35:00|28611.4|28571.4|28621.2|28581.2|28630.9|28590.9|28606.2|28566.2|473
1750696800000|2025-06-23 16:40:00|28620.9|28580.9|28621.5|28581.5|28631.5|28591.5|28601.5|28561.5|147
1750697100000|2025-06-23 16:45:00|28626.2|28586.2|28631|28591|28631|28591|28601.5|28561.5|1013
1750697400000|2025-06-23 16:50:00|28631.2|28591.2|28616|28576|28631.5|28591.5|28611|28571|221
1750697700000|2025-06-23 16:55:00|28616.3|28576.3|28606.3|28566.3|28626.3|28586.3|28606.3|28566.3|226
1750698000000|2025-06-23 17:00:00|28601|28561|28631.1|28591.1|28641.1|28601.1|28601|28561|319
1750698300000|2025-06-23 17:05:00|28626.3|28586.3|28621.3|28581.3|28631.3|28591.3|28601.1|28561.1|158
1750698600000|2025-06-23 17:10:00|28621.1|28581.1|28631.1|28591.1|28631.6|28591.6|28621.1|28581.1|144
1750698900000|2025-06-23 17:15:00|28621.6|28581.6|28651.1|28611.1|28651.1|28611.1|28621.6|28581.6|163
1750699200000|2025-06-23 17:20:00|28646.4|28606.4|28656.4|28616.4|28661.2|28621.2|28641.1|28601.1|178
1750699500000|2025-06-23 17:25:00|28661.2|28621.2|28641.2|28601.2|28661.2|28621.2|28641.2|28601.2|370
1750699800000|2025-06-23 17:30:00|28631.7|28591.7|28641.2|28601.2|28641.2|28601.2|28631.2|28591.2|88
1750700100000|2025-06-23 17:35:00|28651.2|28611.2|28651|28611|28651.2|28611.2|28646|28606|642
1750700400000|2025-06-23 17:40:00|28651.2|28611.2|28661.3|28621.3|28661.3|28621.3|28640.7|28600.7|316
1750700700000|2025-06-23 17:45:00|28671.3|28631.3|28660.8|28620.8|28671.3|28631.3|28651.3|28611.3|573
1750701000000|2025-06-23 17:50:00|28661.3|28621.3|28651.3|28611.3|28666|28626|28646|28606|117
1750701300000|2025-06-23 17:55:00|28641.6|28601.6|28671.3|28631.3|28671.9|28631.9|28641.6|28601.6|334
1750701600000|2025-06-23 18:00:00|28666.6|28626.6|28631.4|28591.4|28666.6|28626.6|28621.4|28581.4|88
1750701900000|2025-06-23 18:05:00|28631.6|28591.6|28641.4|28601.4|28651.4|28611.4|28631.4|28591.4|528
1750702200000|2025-06-23 18:10:00|28641.7|28601.7|28681.9|28641.9|28691.4|28651.4|28641.4|28601.4|1502
1750702500000|2025-06-23 18:15:00|28681.4|28641.4|28676.4|28636.4|28711.4|28671.4|28671.7|28631.7|1253
1750723200000|2025-06-24 00:00:00|28683.2|28643.2|28718.7|28678.7|28763.7|28723.7|28668.2|28628.2|327
1750723500000|2025-06-24 00:05:00|28713.7|28673.7|28698.7|28658.7|28733.5|28693.5|28693.7|28653.7|119
1750723800000|2025-06-24 00:10:00|28699|28659|28653.7|28613.7|28713.5|28673.5|28633.7|28593.7|39
1750724100000|2025-06-24 00:15:00|28658.5|28618.5|28633.8|28593.8|28673.7|28633.7|28623.8|28583.8|22
1750724400000|2025-06-24 00:20:00|28643.8|28603.8|28643.6|28603.6|28643.8|28603.8|28633.8|28593.8|15
1750724700000|2025-06-24 00:25:00|28643.8|28603.8|28663.6|28623.6|28663.8|28623.8|28643.6|28603.6|10
1750725000000|2025-06-24 00:30:00|28668.6|28628.6|28653.8|28613.8|28673.6|28633.6|28653.8|28613.8|14
1750725300000|2025-06-24 00:35:00|28653.6|28613.6|28663.4|28623.4|28663.4|28623.4|28643.9|28603.9|18
1750725600000|2025-06-24 00:40:00|28653.9|28613.9|28653.9|28613.9|28658.7|28618.7|28643.9|28603.9|24
1750725900000|2025-06-24 00:45:00|28658.7|28618.7|28663.9|28623.9|28688.4|28648.4|28658.7|28618.7|139
1750726200000|2025-06-24 00:50:00|28659.2|28619.2|28668.9|28628.9|28673.9|28633.9|28653.9|28613.9|35
1750726500000|2025-06-24 00:55:00|28664.2|28624.2|28674|28634|28674|28634|28663.9|28623.9|17
1750726800000|2025-06-24 01:00:00|28668.7|28628.7|28683.5|28643.5|28683.5|28643.5|28654|28614|61
1750727100000|2025-06-24 01:05:00|28678.8|28638.8|28699|28659|28704|28664|28678.8|28638.8|46
1750727400000|2025-06-24 01:10:00|28703.8|28663.8|28684|28644|28703.8|28663.8|28684|28644|13
1750727700000|2025-06-24 01:15:00|28684.1|28644.1|28684.1|28644.1|28684.1|28644.1|28684.1|28644.1|0
1750728000000|2025-06-24 01:20:00|28679.1|28639.1|28684.1|28644.1|28684.1|28644.1|28679.1|28639.1|14
1750728300000|2025-06-24 01:25:00|28693.6|28653.6|28753.9|28713.9|28753.9|28713.9|28693.6|28653.6|122
1750728600000|2025-06-24 01:30:00|28749.1|28709.1|28753.9|28713.9|28764.1|28724.1|28748.9|28708.9|10
1750728900000|2025-06-24 01:35:00|28753.7|28713.7|28753.7|28713.7|28753.7|28713.7|28733.9|28693.9|10
1750729200000|2025-06-24 01:40:00|28748.9|28708.9|28763.7|28723.7|28763.7|28723.7|28743.7|28703.7|97
1750729500000|2025-06-24 01:45:00|28773.7|28733.7|28773.7|28733.7|28783.7|28743.7|28763.7|28723.7|48
1750729800000|2025-06-24 01:50:00|28778.5|28738.5|28753.8|28713.8|28778.8|28738.8|28753.8|28713.8|22
1750730400000|2025-06-24 02:00:00|28749|28709|28743.8|28703.8|28753.8|28713.8|28743.8|28703.8|67
1750730700000|2025-06-24 02:05:00|28753.8|28713.8|28743.8|28703.8|28753.8|28713.8|28743.8|28703.8|16
1750731000000|2025-06-24 02:10:00|28743.9|28703.9|28743.9|28703.9|28753.9|28713.9|28743.9|28703.9|1
1750731300000|2025-06-24 02:15:00|28748.9|28708.9|28753.9|28713.9|28753.9|28713.9|28744.1|28704.1|7
1750731600000|2025-06-24 02:20:00|28763.9|28723.9|28763.9|28723.9|28763.9|28723.9|28763.9|28723.9|8
1750731900000|2025-06-24 02:25:00|28764.2|28724.2|28764.2|28724.2|28764.2|28724.2|28764.2|28724.2|1
1750732200000|2025-06-24 02:30:00|28768.9|28728.9|28774|28734|28774|28734|28763.9|28723.9|6
1750732500000|2025-06-24 02:35:00|28784|28744|28784|28744|28784|28744|28774.2|28734.2|3
1750732800000|2025-06-24 02:40:00|28779|28739|28774|28734|28784|28744|28774|28734|18
1750733100000|2025-06-24 02:45:00|28774.3|28734.3|28784.1|28744.1|28784.1|28744.1|28774|28734|58
1750733400000|2025-06-24 02:50:00|28774.5|28734.5|28774.1|28734.1|28784.1|28744.1|28774.1|28734.1|1
1750733700000|2025-06-24 02:55:00|28779.1|28739.1|28774.1|28734.1|28779.1|28739.1|28774.1|28734.1|4
1750734000000|2025-06-24 03:00:00|28769.3|28729.3|28764.1|28724.1|28769.3|28729.3|28764.1|28724.1|0
1750734300000|2025-06-24 03:05:00|28764.4|28724.4|28764.4|28724.4|28769.4|28729.4|28764.1|28724.1|2
1750734600000|2025-06-24 03:10:00|28769.2|28729.2|28754.4|28714.4|28774.2|28734.2|28754.2|28714.2|0
1750734900000|2025-06-24 03:15:00|28759.2|28719.2|28754.2|28714.2|28764.2|28724.2|28754.2|28714.2|52
1750735200000|2025-06-24 03:20:00|28754.4|28714.4|28754.5|28714.5|28764.2|28724.2|28754.2|28714.2|13
1750735500000|2025-06-24 03:25:00|28759.5|28719.5|28774.3|28734.3|28779.3|28739.3|28754.5|28714.5|4
1750735800000|2025-06-24 03:30:00|28769.5|28729.5|28764.7|28724.7|28774.3|28734.3|28764.7|28724.7|0
1750736100000|2025-06-24 03:35:00|28769.5|28729.5|28784.3|28744.3|28784.3|28744.3|28769.5|28729.5|3
1750736400000|2025-06-24 03:40:00|28779.5|28739.5|28779.6|28739.6|28784.3|28744.3|28774.6|28734.6|22
1750736700000|2025-06-24 03:45:00|28774.6|28734.6|28774.4|28734.4|28774.6|28734.6|28774.3|28734.3|1
1750737000000|2025-06-24 03:50:00|28774.8|28734.8|28769.6|28729.6|28774.8|28734.8|28764.8|28724.8|35
1750737300000|2025-06-24 03:55:00|28764.6|28724.6|28764.4|28724.4|28764.6|28724.6|28764.4|28724.4|0
1750737600000|2025-06-24 04:00:00|28764.6|28724.6|28764.9|28724.9|28774.4|28734.4|28764.6|28724.6|14
1750738200000|2025-06-24 04:10:00|28754.9|28714.9|28744.9|28704.9|28764.5|28724.5|28734.7|28694.7|17
1750738500000|2025-06-24 04:15:00|28744.7|28704.7|28745|28705|28745|28705|28744.7|28704.7|0
1750738800000|2025-06-24 04:20:00|28754.5|28714.5|28755|28715|28759.8|28719.8|28754.5|28714.5|11
1750739100000|2025-06-24 04:25:00|28759.8|28719.8|28755|28715|28759.8|28719.8|28755|28715|0
1750739400000|2025-06-24 04:30:00|28759.8|28719.8|28754.6|28714.6|28759.8|28719.8|28754.6|28714.6|4
1750739700000|2025-06-24 04:35:00|28754.8|28714.8|28754.6|28714.6|28754.8|28714.8|28754.6|28714.6|0
1750740000000|2025-06-24 04:40:00|28749.8|28709.8|28749.9|28709.9|28754.6|28714.6|28749.8|28709.8|0
1750740300000|2025-06-24 04:45:00|28754.6|28714.6|28754.9|28714.9|28754.9|28714.9|28754.6|28714.6|0
1750740600000|2025-06-24 04:50:00|28754.7|28714.7|28749.9|28709.9|28754.7|28714.7|28749.9|28709.9|0
1750740900000|2025-06-24 04:55:00|28754.7|28714.7|28754.7|28714.7|28754.7|28714.7|28749.9|28709.9|1
1750741200000|2025-06-24 05:00:00|28754.9|28714.9|28755|28715|28755|28715|28745.2|28705.2|2
1750741500000|2025-06-24 05:05:00|28754.7|28714.7|28745|28705|28754.7|28714.7|28744.8|28704.8|1
1750741800000|2025-06-24 05:10:00|28745.2|28705.2|28745|28705|28745.2|28705.2|28745|28705|2
1750742100000|2025-06-24 05:15:00|28744.8|28704.8|28744.8|28704.8|28745|28705|28744.8|28704.8|1
1750742400000|2025-06-24 05:20:00|28745|28705|28735.3|28695.3|28745|28705|28735.3|28695.3|2
1750742700000|2025-06-24 05:25:00|28735.1|28695.1|28725.3|28685.3|28735.3|28695.3|28725.3|28685.3|2
1750743000000|2025-06-24 05:30:00|28715.3|28675.3|28715.1|28675.1|28734.9|28694.9|28714.9|28674.9|18
1750743300000|2025-06-24 05:35:00|28714.9|28674.9|28705.1|28665.1|28715.1|28675.1|28695.4|28655.4|2
1750743600000|2025-06-24 05:40:00|28705.4|28665.4|28705.4|28665.4|28715.4|28675.4|28705.4|28665.4|8
1750743900000|2025-06-24 05:45:00|28705.2|28665.2|28715.2|28675.2|28715.4|28675.4|28705.2|28665.2|11
1750744200000|2025-06-24 05:50:00|28715|28675|28715.4|28675.4|28715.4|28675.4|28705.4|28665.4|2
1750744500000|2025-06-24 05:55:00|28715.5|28675.5|28715.5|28675.5|28715.5|28675.5|28715.5|28675.5|20
1750744800000|2025-06-24 06:00:00|28725.5|28685.5|28725.5|28685.5|28725.5|28685.5|28725.3|28685.3|23
1750745100000|2025-06-24 06:05:00|28715.5|28675.5|28715.1|28675.1|28715.5|28675.5|28705.3|28665.3|13
1750745400000|2025-06-24 06:10:00|28715.3|28675.3|28715.3|28675.3|28725.1|28685.1|28715.1|28675.1|23
1750745700000|2025-06-24 06:15:00|28720.1|28680.1|28755.1|28715.1|28755.1|28715.1|28720.1|28680.1|6
1750746000000|2025-06-24 06:20:00|28745.4|28705.4|28785.2|28745.2|28785.2|28745.2|28745.1|28705.1|7
1750746300000|2025-06-24 06:25:00|28780.2|28740.2|28795.6|28755.6|28810.4|28770.4|28765.2|28725.2|349
1750746600000|2025-06-24 06:30:00|28785.6|28745.6|28800.4|28760.4|28805.4|28765.4|28785.6|28745.6|102
1750746900000|2025-06-24 06:35:00|28800.6|28760.6|28815.7|28775.7|28845.2|28805.2|28795.6|28755.6|49
1750747200000|2025-06-24 06:40:00|28820.7|28780.7|28815.5|28775.5|28865.5|28825.5|28815.5|28775.5|242
1750747500000|2025-06-24 06:45:00|28815.7|28775.7|28815.7|28775.7|28825.3|28785.3|28815.5|28775.5|4
1750747800000|2025-06-24 06:50:00|28820.5|28780.5|28820.5|28780.5|28835.3|28795.3|28815.7|28775.7|11
1750748100000|2025-06-24 06:55:00|28825.3|28785.3|28815.8|28775.8|28825.3|28785.3|28815.5|28775.5|2
1750748400000|2025-06-24 07:00:00|28815.6|28775.6|28805.8|28765.8|28815.6|28775.6|28800.6|28760.6|18
1750748700000|2025-06-24 07:05:00|28805.6|28765.6|28820.8|28780.8|28825.8|28785.8|28805.6|28765.6|20
1750749000000|2025-06-24 07:10:00|28810.6|28770.6|28815.6|28775.6|28815.6|28775.6|28805.6|28765.6|10
1750749300000|2025-06-24 07:15:00|28815.8|28775.8|28820.7|28780.7|28825.9|28785.9|28815.8|28775.8|38
1750749600000|2025-06-24 07:20:00|28815.9|28775.9|28815.7|28775.7|28820.7|28780.7|28815.7|28775.7|290
1750749900000|2025-06-24 07:25:00|28815.9|28775.9|28815.7|28775.7|28815.9|28775.9|28805.7|28765.7|2
1750750200000|2025-06-24 07:30:00|28810.9|28770.9|28805.9|28765.9|28815.7|28775.7|28790.9|28750.9|7
1750750500000|2025-06-24 07:35:00|28806|28766|28800.8|28760.8|28806|28766|28796|28756|2
1750750800000|2025-06-24 07:40:00|28805.8|28765.8|28745.8|28705.8|28806|28766|28745.6|28705.6|64
1750751100000|2025-06-24 07:45:00|28745.6|28705.6|28735.8|28695.8|28745.8|28705.8|28726|28686|11
1750751400000|2025-06-24 07:50:00|28736|28696|28725.8|28685.8|28755.6|28715.6|28725.6|28685.6|10
1750751700000|2025-06-24 07:55:00|28726|28686|28725.6|28685.6|28726.1|28686.1|28725.6|28685.6|0
1750752000000|2025-06-24 08:00:00|28725.9|28685.9|28725.7|28685.7|28725.9|28685.9|28706.1|28666.1|6
1750752300000|2025-06-24 08:05:00|28725.9|28685.9|28696.1|28656.1|28725.9|28685.9|28696.1|28656.1|43
1750752600000|2025-06-24 08:10:00|28701.1|28661.1|28716.1|28676.1|28716.1|28676.1|28696.1|28656.1|5
1750752900000|2025-06-24 08:15:00|28711.1|28671.1|28706.2|28666.2|28716.2|28676.2|28706.1|28666.1|14
1750753200000|2025-06-24 08:20:00|28706|28666|28716.2|28676.2|28716.2|28676.2|28701.2|28661.2|6
1750753500000|2025-06-24 08:25:00|28711.2|28671.2|28726.2|28686.2|28726.2|28686.2|28706.2|28666.2|5
1750753800000|2025-06-24 08:30:00|28726|28686|28736|28696|28736|28696|28716.2|28676.2|31
1750754100000|2025-06-24 08:35:00|28741|28701|28745.8|28705.8|28746|28706|28736.1|28696.1|2
1750754400000|2025-06-24 08:40:00|28741.1|28701.1|28765.9|28725.9|28765.9|28725.9|28735.9|28695.9|3
1750754700000|2025-06-24 08:45:00|28756.1|28716.1|28785.9|28745.9|28785.9|28745.9|28755.9|28715.9|18
1750755000000|2025-06-24 08:50:00|28795.9|28755.9|28791.1|28751.1|28806.1|28766.1|28786.1|28746.1|14
1750755300000|2025-06-24 08:55:00|28796.1|28756.1|28771.2|28731.2|28806.1|28766.1|28771.2|28731.2|4
1750755600000|2025-06-24 09:00:00|28775.9|28735.9|28776.2|28736.2|28781.2|28741.2|28775.9|28735.9|16
1750755900000|2025-06-24 09:05:00|28776.4|28736.4|28756.2|28716.2|28781.2|28741.2|28756.2|28716.2|12
1750756200000|2025-06-24 09:10:00|28761|28721|28766.2|28726.2|28766.4|28726.4|28756.4|28716.4|21
1750756500000|2025-06-24 09:15:00|28761.4|28721.4|28756.5|28716.5|28766.5|28726.5|28756.4|28716.4|34
1750756800000|2025-06-24 09:20:00|28751.5|28711.5|28766.5|28726.5|28766.5|28726.5|28746.5|28706.5|12
1750757100000|2025-06-24 09:25:00|28766.3|28726.3|28761.3|28721.3|28766.3|28726.3|28756.3|28716.3|9
1750757400000|2025-06-24 09:30:00|28756.5|28716.5|28756.3|28716.3|28766.1|28726.1|28751.3|28711.3|9
1750757700000|2025-06-24 09:35:00|28756.1|28716.1|28771.4|28731.4|28786.1|28746.1|28756.1|28716.1|1
1750758000000|2025-06-24 09:40:00|28776.2|28736.2|28776.6|28736.6|28781.4|28741.4|28766.4|28726.4|3
1750758300000|2025-06-24 09:45:00|28776.4|28736.4|28756.6|28716.6|28776.4|28736.4|28746.4|28706.4|9
1750758600000|2025-06-24 09:50:00|28756.4|28716.4|28751.4|28711.4|28756.6|28716.6|28751.4|28711.4|22
1750758900000|2025-06-24 09:55:00|28746.6|28706.6|28746.7|28706.7|28756.5|28716.5|28746.6|28706.6|2
1750759200000|2025-06-24 10:00:00|28756.5|28716.5|28771.5|28731.5|28781.5|28741.5|28756.3|28716.3|6
1750759500000|2025-06-24 10:05:00|28776.3|28736.3|28781.5|28741.5|28781.5|28741.5|28776.3|28736.3|24
1750759800000|2025-06-24 10:10:00|28781.7|28741.7|28806.3|28766.3|28806.3|28766.3|28781.7|28741.7|29
1750760100000|2025-06-24 10:15:00|28806.5|28766.5|28806.8|28766.8|28806.8|28766.8|28806.3|28766.3|75
1750760400000|2025-06-24 10:20:00|28806.6|28766.6|28806.6|28766.6|28806.8|28766.8|28806.6|28766.6|6
1750760700000|2025-06-24 10:25:00|28806.8|28766.8|28806.8|28766.8|28806.8|28766.8|28806.6|28766.6|0
1750761000000|2025-06-24 10:30:00|28806.6|28766.6|28806.8|28766.8|28806.8|28766.8|28806.6|28766.6|22
1750761300000|2025-06-24 10:35:00|28806.6|28766.6|28856.9|28816.9|28866.9|28826.9|28806.6|28766.6|208
1750761600000|2025-06-24 10:40:00|28846.9|28806.9|28816.5|28776.5|28856.9|28816.9|28816.5|28776.5|165
1750761900000|2025-06-24 10:45:00|28826.9|28786.9|28816.9|28776.9|28826.9|28786.9|28816.9|28776.9|47
1750762200000|2025-06-24 10:50:00|28816.7|28776.7|28786.9|28746.9|28816.7|28776.7|28786.9|28746.9|5
1750762500000|2025-06-24 10:55:00|28787|28747|28806.8|28766.8|28817|28777|28787|28747|65
1750762800000|2025-06-24 11:00:00|28807|28767|28766.8|28726.8|28807|28767|28757|28717|6
1750763100000|2025-06-24 11:05:00|28767|28727|28747|28707|28767|28727|28737.2|28697.2|13
1750763400000|2025-06-24 11:10:00|28752|28712|28777|28737|28777|28737|28752|28712|17
1750763700000|2025-06-24 11:15:00|28767|28727|28767.1|28727.1|28767.3|28727.3|28766.8|28726.8|10
1750764000000|2025-06-24 11:20:00|28771.9|28731.9|28762.1|28722.1|28776.9|28736.9|28757.1|28717.1|18
1750764300000|2025-06-24 11:25:00|28766.9|28726.9|28771.9|28731.9|28777.1|28737.1|28757.1|28717.1|22
1750764600000|2025-06-24 11:30:00|28767.1|28727.1|28777.1|28737.1|28777.1|28737.1|28767.1|28727.1|2
1750764900000|2025-06-24 11:35:00|28777.2|28737.2|28767|28727|28782|28742|28757.2|28717.2|26
1750765200000|2025-06-24 11:40:00|28762|28722|28747|28707|28766.8|28726.8|28742|28702|14
1750765500000|2025-06-24 11:45:00|28747.2|28707.2|28737.2|28697.2|28752|28712|28736.8|28696.8|28
1750765800000|2025-06-24 11:50:00|28727.2|28687.2|28697.2|28657.2|28727.2|28687.2|28697.2|28657.2|10
1750766100000|2025-06-24 11:55:00|28697.3|28657.3|28687.1|28647.1|28697.3|28657.3|28687.1|28647.1|97
1750766400000|2025-06-24 12:00:00|28687.3|28647.3|28687.3|28647.3|28697.3|28657.3|28686.9|28646.9|7
1750766700000|2025-06-24 12:05:00|28687.1|28647.1|28677.3|28637.3|28702.3|28662.3|28677.3|28637.3|83
1750767000000|2025-06-24 12:10:00|28667.3|28627.3|28677.3|28637.3|28677.3|28637.3|28667.3|28627.3|167
1750767300000|2025-06-24 12:15:00|28677.1|28637.1|28667.4|28627.4|28677.4|28637.4|28667|28627|7
1750767600000|2025-06-24 12:20:00|28667.2|28627.2|28667.4|28627.4|28667.4|28627.4|28667.2|28627.2|10
1750767900000|2025-06-24 12:25:00|28667.2|28627.2|28667|28627|28667.4|28627.4|28657|28617|278
1750768200000|2025-06-24 12:30:00|28667.2|28627.2|28687|28647|28702.2|28662.2|28667|28627|73
1750768500000|2025-06-24 12:35:00|28677.2|28637.2|28677.3|28637.3|28692.3|28652.3|28677|28637|4
1750768800000|2025-06-24 12:40:00|28677.5|28637.5|28717.3|28677.3|28732.5|28692.5|28677.5|28637.5|75
1750771800000|2025-06-24 13:30:00|28672.5|28632.5|28637.7|28597.7|28687.7|28647.7|28637.7|28597.7|849
1750772100000|2025-06-24 13:35:00|28637.8|28597.8|28598.2|28558.2|28647.8|28607.8|28587.8|28547.8|935
1750772400000|2025-06-24 13:40:00|28598.6|28558.6|28648.6|28608.6|28648.6|28608.6|28598.6|28558.6|1588
1750772700000|2025-06-24 13:45:00|28638.6|28598.6|28648.6|28608.6|28648.6|28608.6|28608.6|28568.6|404
1750773000000|2025-06-24 13:50:00|28638.6|28598.6|28638.6|28598.6|28648.6|28608.6|28618.6|28578.6|306
1750773300000|2025-06-24 13:55:00|28638.2|28598.2|28638.3|28598.3|28648.3|28608.3|28628.2|28588.2|255
1750773600000|2025-06-24 14:00:00|28633.3|28593.3|28628.3|28588.3|28648.3|28608.3|28628.3|28588.3|438
1750773900000|2025-06-24 14:05:00|28637.9|28597.9|28633.1|28593.1|28648.3|28608.3|28633.1|28593.1|317
1750774200000|2025-06-24 14:10:00|28628.3|28588.3|28628.3|28588.3|28637.9|28597.9|28608.3|28568.3|453
1750774500000|2025-06-24 14:15:00|28633.1|28593.1|28648.4|28608.4|28648.4|28608.4|28618.3|28578.3|384
1750774800000|2025-06-24 14:20:00|28648.2|28608.2|28668.4|28628.4|28668.4|28628.4|28648|28608|375
1750775100000|2025-06-24 14:25:00|28663.6|28623.6|28658.6|28618.6|28668.4|28628.4|28648.8|28608.8|291
1750775400000|2025-06-24 14:30:00|28658.8|28618.8|28648.4|28608.4|28668.4|28628.4|28643.6|28603.6|110
1750775700000|2025-06-24 14:35:00|28648.6|28608.6|28638.8|28598.8|28658.4|28618.4|28638.8|28598.8|159
1750776000000|2025-06-24 14:40:00|28638.7|28598.7|28628.9|28588.9|28648.5|28608.5|28628.9|28588.9|163
1750776300000|2025-06-24 14:45:00|28628.7|28588.7|28568.7|28528.7|28628.7|28588.7|28568.7|28528.7|320
1750776600000|2025-06-24 14:50:00|28568.9|28528.9|28568.9|28528.9|28568.9|28528.9|28558.5|28518.5|265
1750776900000|2025-06-24 14:55:00|28568.5|28528.5|28568.6|28528.6|28568.9|28528.9|28568.2|28528.2|447
1750777200000|2025-06-24 15:00:00|28568.4|28528.4|28579|28539|28579|28539|28558.2|28518.2|612
1750777500000|2025-06-24 15:05:00|28583.8|28543.8|28559|28519|28588.6|28548.6|28558.8|28518.8|169
1750777800000|2025-06-24 15:10:00|28558.8|28518.8|28544.2|28504.2|28568.8|28528.8|28544.2|28504.2|324
1750778100000|2025-06-24 15:15:00|28549|28509|28549|28509|28549|28509|28539|28499|480
1750778400000|2025-06-24 15:20:00|28549.1|28509.1|28549.1|28509.1|28549.1|28509.1|28549.1|28509.1|295
1750778700000|2025-06-24 15:25:00|28539.1|28499.1|28539.1|28499.1|28539.1|28499.1|28529.1|28489.1|238
1750779000000|2025-06-24 15:30:00|||||||||160
1750779300000|2025-06-24 15:35:00|||||||||101
1750779600000|2025-06-24 15:40:00|28539.2|28499.2|28539.2|28499.2|28539.2|28499.2|28539.2|28499.2|113
1750779900000|2025-06-24 15:45:00|||||||||569
1750780200000|2025-06-24 15:50:00|28534|28494|28539.2|28499.2|28539.2|28499.2|28529.2|28489.2|328
1750780500000|2025-06-24 15:55:00|28529.2|28489.2|28529.2|28489.2|28529.2|28489.2|28529.2|28489.2|144
1750780800000|2025-06-24 16:00:00|28539|28499|28529.2|28489.2|28539.2|28499.2|28519.2|28479.2|459
1750781100000|2025-06-24 16:05:00|28529.3|28489.3|28509.3|28469.3|28529.3|28489.3|28509.1|28469.1|123
1750781400000|2025-06-24 16:10:00|28509.1|28469.1|28494.1|28454.1|28509.3|28469.3|28494.1|28454.1|77
1750781700000|2025-06-24 16:15:00|28489.3|28449.3|28499.3|28459.3|28499.3|28459.3|28479.3|28439.3|404
1750782000000|2025-06-24 16:20:00|28509.1|28469.1|28499.3|28459.3|28509.1|28469.1|28489.3|28449.3|797
1750782300000|2025-06-24 16:25:00|28499.4|28459.4|28509.4|28469.4|28509.4|28469.4|28499.4|28459.4|91
1750782600000|2025-06-24 16:30:00|28509|28469|28529|28489|28529.2|28489.2|28509|28469|148
1750782900000|2025-06-24 16:35:00|28529.2|28489.2|28529|28489|28529.2|28489.2|28509|28469|130
1750783200000|2025-06-24 16:40:00|28519.4|28479.4|28519.1|28479.1|28529.1|28489.1|28519.1|28479.1|143
1750783500000|2025-06-24 16:45:00|28509.4|28469.4|28519.3|28479.3|28519.5|28479.5|28509.4|28469.4|1102
1750783800000|2025-06-24 16:50:00|28519.5|28479.5|28529.1|28489.1|28529.5|28489.5|28519.1|28479.1|203
1750784100000|2025-06-24 16:55:00|28529.3|28489.3|28519.5|28479.5|28529.5|28489.5|28519.1|28479.1|106
1750784400000|2025-06-24 17:00:00|28524.3|28484.3|28529.5|28489.5|28529.5|28489.5|28524.3|28484.3|185
1750784700000|2025-06-24 17:05:00|28529.2|28489.2|28529.6|28489.6|28529.6|28489.6|28519.2|28479.2|235
1750785000000|2025-06-24 17:10:00|28529.4|28489.4|28529.6|28489.6|28549.6|28509.6|28524.4|28484.4|408
1750785300000|2025-06-24 17:15:00|28539.2|28499.2|28529.6|28489.6|28539.6|28499.6|28529.6|28489.6|83
1750785600000|2025-06-24 17:20:00|28529.2|28489.2|28549.3|28509.3|28549.3|28509.3|28529.2|28489.2|398
1750785900000|2025-06-24 17:25:00|28549.5|28509.5|28549.7|28509.7|28549.7|28509.7|28549.5|28509.5|168
1750786200000|2025-06-24 17:30:00|28549.5|28509.5|28549.3|28509.3|28549.5|28509.5|28539.3|28499.3|308
1750786500000|2025-06-24 17:35:00|28544.5|28504.5|28549.3|28509.3|28549.5|28509.5|28539.3|28499.3|259
1750786800000|2025-06-24 17:40:00|28544.5|28504.5|28539.7|28499.7|28549.5|28509.5|28539.7|28499.7|231
1750787100000|2025-06-24 17:45:00|28539.4|28499.4|28509.8|28469.8|28539.4|28499.4|28509.7|28469.7|226
1750787400000|2025-06-24 17:50:00|28519.6|28479.6|28519.8|28479.8|28524.6|28484.6|28514.6|28474.6|66
1750787700000|2025-06-24 17:55:00|28509.8|28469.8|28519.8|28479.8|28519.8|28479.8|28509.8|28469.8|270
1750788000000|2025-06-24 18:00:00|28510.2|28470.2|28489.8|28449.8|28519.8|28479.8|28489.8|28449.8|318
1750788300000|2025-06-24 18:05:00|28489.6|28449.6|28489.8|28449.8|28499.8|28459.8|28489.5|28449.5|352
1750788600000|2025-06-24 18:10:00|28489.5|28449.5|28479.5|28439.5|28499.5|28459.5|28479.5|28439.5|1835
1750788900000|2025-06-24 18:15:00|28469.9|28429.9|28459.5|28419.5|28479.5|28439.5|28449.5|28409.5|1151
1750809600000|2025-06-25 00:00:00|28481.2|28441.2|28511.9|28471.9|28511.9|28471.9|28461.5|28421.5|197
1750809900000|2025-06-25 00:05:00|28511.7|28471.7|28506.7|28466.7|28511.9|28471.9|28501.9|28461.9|17
1750810200000|2025-06-25 00:10:00|28501.9|28461.9|28491.9|28451.9|28511.6|28471.6|28491.9|28451.9|3
1750810500000|2025-06-25 00:15:00|28491.8|28451.8|28481.9|28441.9|28491.8|28451.8|28481.8|28441.8|0
1750810800000|2025-06-25 00:20:00|28486.8|28446.8|28466.8|28426.8|28486.8|28446.8|28466.8|28426.8|10
1750811100000|2025-06-25 00:25:00|28471.6|28431.6|28461.7|28421.7|28471.7|28431.7|28461.7|28421.7|85
1750811400000|2025-06-25 00:30:00|28456.8|28416.8|28451.7|28411.7|28456.8|28416.8|28446.8|28406.8|19
1750811700000|2025-06-25 00:35:00|28441.7|28401.7|28426.9|28386.9|28441.7|28401.7|28426.9|28386.9|31
1750812000000|2025-06-25 00:40:00|28431.7|28391.7|28431.7|28391.7|28431.7|28391.7|28426.9|28386.9|14
1750812300000|2025-06-25 00:45:00|28441.9|28401.9|28441.8|28401.8|28451.7|28411.7|28436.9|28396.9|45
1750812600000|2025-06-25 00:50:00|28441.9|28401.9|28441.8|28401.8|28442.1|28402.1|28432.1|28392.1|47
1750812900000|2025-06-25 00:55:00|28436.9|28396.9|28432.1|28392.1|28437|28397|28431.8|28391.8|51
1750813200000|2025-06-25 01:00:00|28427.1|28387.1|28432.1|28392.1|28437|28397|28422.1|28382.1|67
1750813500000|2025-06-25 01:05:00|28432|28392|28432.2|28392.2|28437|28397|28431.8|28391.8|6
1750813800000|2025-06-25 01:10:00|28437|28397|28427|28387|28437|28397|28427|28387|11
1750814100000|2025-06-25 01:15:00|28427.4|28387.4|28422.2|28382.2|28432.2|28392.2|28422.2|28382.2|48
1750814400000|2025-06-25 01:20:00|28427.1|28387.1|28432.2|28392.2|28432.2|28392.2|28422.2|28382.2|1
1750814700000|2025-06-25 01:25:00|28427.1|28387.1|28422.3|28382.3|28432.1|28392.1|28422.2|28382.2|16
1750815000000|2025-06-25 01:30:00|28412.3|28372.3|28422|28382|28422|28382|28402.3|28362.3|79
1750815300000|2025-06-25 01:35:00|28417.1|28377.1|28412.2|28372.2|28422|28382|28402.3|28362.3|12
1750815600000|2025-06-25 01:40:00|28412.3|28372.3|28422.3|28382.3|28427.2|28387.2|28402.3|28362.3|42
1750815900000|2025-06-25 01:45:00|28422.2|28382.2|28432|28392|28432|28392|28422|28382|1
1750816200000|2025-06-25 01:50:00|28427.2|28387.2|28422.2|28382.2|28427.2|28387.2|28412.4|28372.4|63
1750816500000|2025-06-25 01:55:00|28417.4|28377.4|28402.4|28362.4|28422.4|28382.4|28402.4|28362.4|4
1750816800000|2025-06-25 02:00:00|28402.6|28362.6|28402.4|28362.4|28407.4|28367.4|28402.4|28362.4|0
1750817100000|2025-06-25 02:05:00|||||||||2
1750817400000|2025-06-25 02:10:00|28402.5|28362.5|28402.5|28362.5|28402.5|28362.5|28402.5|28362.5|2
1750818000000|2025-06-25 02:20:00|28402.3|28362.3|28402.5|28362.5|28402.5|28362.5|28402.3|28362.3|105
1750818600000|2025-06-25 02:30:00|28402.6|28362.6|28397.6|28357.6|28402.6|28362.6|28392.6|28352.6|5
1750818900000|2025-06-25 02:35:00|28397.4|28357.4|28402.6|28362.6|28402.6|28362.6|28392.6|28352.6|1
1750819200000|2025-06-25 02:40:00|28407.4|28367.4|28397.6|28357.6|28407.5|28367.5|28397.5|28357.5|0
1750819500000|2025-06-25 02:45:00|28402.5|28362.5|28392.6|28352.6|28402.5|28362.5|28392.6|28352.6|0
1750819800000|2025-06-25 02:50:00|28397.5|28357.5|28392.7|28352.7|28402.3|28362.3|28392.6|28352.6|4
1750820100000|2025-06-25 02:55:00|28392.5|28352.5|28392.7|28352.7|28397.5|28357.5|28392.5|28352.5|31
1750820400000|2025-06-25 03:00:00|28397.5|28357.5|28397.6|28357.6|28397.6|28357.6|28392.7|28352.7|6
1750820700000|2025-06-25 03:05:00|28392.7|28352.7|28392.7|28352.7|28392.7|28352.7|28392.7|28352.7|1
1750821000000|2025-06-25 03:10:00|28397.7|28357.7|28397.6|28357.6|28402.7|28362.7|28397.6|28357.6|21
1750821300000|2025-06-25 03:15:00|28392.8|28352.8|28402.8|28362.8|28402.8|28362.8|28392.8|28352.8|4
1750821600000|2025-06-25 03:20:00|28412.5|28372.5|28407.6|28367.6|28412.5|28372.5|28407.6|28367.6|0
1750821900000|2025-06-25 03:25:00|28407.7|28367.7|28407.7|28367.7|28412.5|28372.5|28402.8|28362.8|0
1750822200000|2025-06-25 03:30:00|28412.5|28372.5|28412.5|28372.5|28412.5|28372.5|28407.7|28367.7|0
1750822500000|2025-06-25 03:35:00|28412.6|28372.6|28417.7|28377.7|28417.7|28377.7|28412.6|28372.6|4
1750822800000|2025-06-25 03:40:00|28412.9|28372.9|28412.7|28372.7|28417.7|28377.7|28407.7|28367.7|38
1750823100000|2025-06-25 03:45:00|28412.8|28372.8|28412.8|28372.8|28412.8|28372.8|28412.8|28372.8|0
1750823400000|2025-06-25 03:50:00|28407.8|28367.8|28412.8|28372.8|28412.8|28372.8|28407.8|28367.8|19
1750823700000|2025-06-25 03:55:00|28407.8|28367.8|28407.8|28367.8|28407.8|28367.8|28407.8|28367.8|0
1750824000000|2025-06-25 04:00:00|28408|28368|28412.8|28372.8|28412.8|28372.8|28408|28368|7
1750824300000|2025-06-25 04:05:00|28412.7|28372.7|28407.9|28367.9|28412.7|28372.7|28407.8|28367.8|0
1750824600000|2025-06-25 04:10:00|28412.7|28372.7|28412.7|28372.7|28412.7|28372.7|28412.7|28372.7|0
1750824900000|2025-06-25 04:15:00|28407.9|28367.9|28412.8|28372.8|28412.8|28372.8|28407.9|28367.9|0
1750825200000|2025-06-25 04:20:00|28403.1|28363.1|28402.9|28362.9|28403.1|28363.1|28402.9|28362.9|53
1750825500000|2025-06-25 04:25:00|28403.1|28363.1|28403|28363|28403.1|28363.1|28402.9|28362.9|4
1750825800000|2025-06-25 04:30:00|28403.1|28363.1|28403.1|28363.1|28403.1|28363.1|28403.1|28363.1|2
1750826400000|2025-06-25 04:40:00|28403.2|28363.2|28403.2|28363.2|28403.2|28363.2|28403.2|28363.2|0
1750826700000|2025-06-25 04:45:00|||||||||5
1750827300000|2025-06-25 04:55:00|28413.1|28373.1|28413.2|28373.2|28413.2|28373.2|28413.1|28373.1|6
1750827600000|2025-06-25 05:00:00|28413.1|28373.1|28408.1|28368.1|28413.1|28373.1|28408.1|28368.1|0
1750827900000|2025-06-25 05:05:00|28403.3|28363.3|28403.3|28363.3|28413.3|28373.3|28403.3|28363.3|49
1750828800000|2025-06-25 05:20:00|28403.4|28363.4|28403.4|28363.4|28403.4|28363.4|28403.4|28363.4|0
1750829100000|2025-06-25 05:25:00|28413.4|28373.4|28423.4|28383.4|28423.4|28383.4|28408.4|28368.4|79
1750829400000|2025-06-25 05:30:00|28418.4|28378.4|28413.4|28373.4|28423.4|28383.4|28413.4|28373.4|27
1750830000000|2025-06-25 05:40:00|28413.5|28373.5|28413.5|28373.5|28413.5|28373.5|28413.5|28373.5|8
1750830300000|2025-06-25 05:45:00|28423.3|28383.3|28423.5|28383.5|28423.5|28383.5|28413.5|28373.5|14
1750830600000|2025-06-25 05:50:00|28418.5|28378.5|28413.5|28373.5|28418.5|28378.5|28413.5|28373.5|1
1750830900000|2025-06-25 05:55:00|28408.5|28368.5|28408.5|28368.5|28408.5|28368.5|28403.5|28363.5|7
1750831200000|2025-06-25 06:00:00|28408.4|28368.4|28408.4|28368.4|28408.5|28368.5|28403.5|28363.5|9
1750831500000|2025-06-25 06:05:00|28403.5|28363.5|28393.4|28353.4|28403.6|28363.6|28393.4|28353.4|4
1750831800000|2025-06-25 06:10:00|28393.6|28353.6|28393.3|28353.3|28393.6|28353.6|28383.6|28343.6|9
1750832100000|2025-06-25 06:15:00|28383.6|28343.6|28383.6|28343.6|28393.3|28353.3|28383.6|28343.6|1
1750832400000|2025-06-25 06:20:00|28388.5|28348.5|28383.6|28343.6|28393.3|28353.3|28383.6|28343.6|0
1750832700000|2025-06-25 06:25:00|28388.5|28348.5|28383.7|28343.7|28393.4|28353.4|28383.4|28343.4|9
1750833000000|2025-06-25 06:30:00|28383.5|28343.5|28383.7|28343.7|28393.5|28353.5|28383.5|28343.5|113
1750833300000|2025-06-25 06:35:00|28393.4|28353.4|28388.6|28348.6|28393.4|28353.4|28388.6|28348.6|0
1750833600000|2025-06-25 06:40:00|28383.7|28343.7|28388.6|28348.6|28393.5|28353.5|28383.7|28343.7|1
1750833900000|2025-06-25 06:45:00|28393.5|28353.5|28383.8|28343.8|28393.5|28353.5|28383.6|28343.6|1
1750834200000|2025-06-25 06:50:00|28388.6|28348.6|28393.5|28353.5|28393.8|28353.8|28383.8|28343.8|24
1750834500000|2025-06-25 06:55:00|28388.6|28348.6|28393.5|28353.5|28393.8|28353.8|28383.8|28343.8|18
1750834800000|2025-06-25 07:00:00|28388.7|28348.7|28393.6|28353.6|28393.6|28353.6|28383.8|28343.8|5
1750835100000|2025-06-25 07:05:00|28388.7|28348.7|28393.6|28353.6|28393.6|28353.6|28388.7|28348.7|0
1750835400000|2025-06-25 07:10:00|28393.7|28353.7|28383.9|28343.9|28393.9|28353.9|28383.9|28343.9|6
1750835700000|2025-06-25 07:15:00|28383.6|28343.6|28383.8|28343.8|28383.9|28343.9|28378.7|28338.7|3
1750836000000|2025-06-25 07:20:00|28383.6|28343.6|28378.8|28338.8|28388.8|28348.8|28378.8|28338.8|7
1750836300000|2025-06-25 07:25:00|28373.9|28333.9|28363.9|28323.9|28378.8|28338.8|28363.9|28323.9|36
1750836600000|2025-06-25 07:30:00|28364|28324|28374|28334|28374|28334|28364|28324|1
1750836900000|2025-06-25 07:35:00|28383.8|28343.8|28378.9|28338.9|28384|28344|28374|28334|16
1750837200000|2025-06-25 07:40:00|28374|28334|28354|28314|28374|28334|28354|28314|22
1750837500000|2025-06-25 07:45:00|28349.2|28309.2|28344|28304|28354|28314|28344|28304|53
1750837800000|2025-06-25 07:50:00|28344.1|28304.1|28344.1|28304.1|28344.1|28304.1|28344.1|28304.1|5
1750838100000|2025-06-25 07:55:00|28354.1|28314.1|28354.1|28314.1|28354.1|28314.1|28353.9|28313.9|12
1750838400000|2025-06-25 08:00:00|28363.8|28323.8|28354|28314|28364.1|28324.1|28354|28314|11
1750838700000|2025-06-25 08:05:00|28353.8|28313.8|28349|28309|28354.1|28314.1|28344.1|28304.1|7
1750839000000|2025-06-25 08:10:00|28344.1|28304.1|28354.2|28314.2|28354.2|28314.2|28344.1|28304.1|16
1750839300000|2025-06-25 08:15:00|28353.9|28313.9|28353.9|28313.9|28353.9|28313.9|28344.2|28304.2|4
1750839600000|2025-06-25 08:20:00|28349|28309|28364.1|28324.1|28364.1|28324.1|28344.2|28304.2|93
1750839900000|2025-06-25 08:25:00|28359.1|28319.1|28344.2|28304.2|28359.1|28319.1|28344.2|28304.2|28
1750840200000|2025-06-25 08:30:00|28349.1|28309.1|28354|28314|28354.2|28314.2|28344.2|28304.2|1
1750840500000|2025-06-25 08:35:00|28354.1|28314.1|28344.3|28304.3|28354.1|28314.1|28344.1|28304.1|170
1750840800000|2025-06-25 08:40:00|28349.1|28309.1|28354.3|28314.3|28354.3|28314.3|28349.1|28309.1|5
1750841100000|2025-06-25 08:45:00|28359.2|28319.2|28354.3|28314.3|28359.2|28319.2|28354.3|28314.3|5
1750841400000|2025-06-25 08:50:00|28349.3|28309.3|28354.3|28314.3|28354.3|28314.3|28349.2|28309.2|10
1750841700000|2025-06-25 08:55:00|28354.2|28314.2|28364.4|28324.4|28364.4|28324.4|28354.2|28314.2|19
1750842000000|2025-06-25 09:00:00|28354.5|28314.5|28364.6|28324.6|28364.6|28324.6|28354.4|28314.4|68
1750842300000|2025-06-25 09:05:00|28364.5|28324.5|28374.4|28334.4|28374.4|28334.4|28364.5|28324.5|9
1750842600000|2025-06-25 09:10:00|28369.5|28329.5|28364.4|28324.4|28384.4|28344.4|28359.6|28319.6|3
1750842900000|2025-06-25 09:15:00|28364.6|28324.6|28364.5|28324.5|28374.4|28334.4|28364.4|28324.4|0
1750843200000|2025-06-25 09:20:00|28364.6|28324.6|28384.5|28344.5|28384.5|28344.5|28364.6|28324.6|11
1750843500000|2025-06-25 09:25:00|28374.5|28334.5|28369.6|28329.6|28379.6|28339.6|28369.6|28329.6|3
1750843800000|2025-06-25 09:30:00|28374.5|28334.5|28369.7|28329.7|28374.5|28334.5|28369.6|28329.6|1
1750844100000|2025-06-25 09:35:00|28374.5|28334.5|28364.8|28324.8|28374.5|28334.5|28364.8|28324.8|35
1750844400000|2025-06-25 09:40:00|28364.6|28324.6|28364.6|28324.6|28364.6|28324.6|28359.7|28319.7|15
1750844700000|2025-06-25 09:45:00|28364.7|28324.7|28364.6|28324.6|28364.8|28324.8|28364.6|28324.6|50
1750845000000|2025-06-25 09:50:00|28364.7|28324.7|28369.7|28329.7|28369.7|28329.7|28364.7|28324.7|8
1750845300000|2025-06-25 09:55:00|28364.9|28324.9|28364.6|28324.6|28369.7|28329.7|28364.6|28324.6|3
1750845600000|2025-06-25 10:00:00|28364.8|28324.8|28354.9|28314.9|28364.8|28324.8|28354.9|28314.9|59
1750845900000|2025-06-25 10:05:00|28349.8|28309.8|28354.9|28314.9|28354.9|28314.9|28344.9|28304.9|2
1750846200000|2025-06-25 10:10:00|28359.8|28319.8|28355|28315|28365|28325|28355|28315|102
1750846500000|2025-06-25 10:15:00|28359.8|28319.8|28365|28325|28365|28325|28355|28315|0
1750846800000|2025-06-25 10:20:00|28369.9|28329.9|28374.8|28334.8|28374.8|28334.8|28365|28325|0
1750847100000|2025-06-25 10:25:00|28369.9|28329.9|28369.9|28329.9|28375|28335|28365|28325|5
1750847400000|2025-06-25 10:30:00|28374.8|28334.8|28374.9|28334.9|28375.1|28335.1|28374.8|28334.8|3
1750847700000|2025-06-25 10:35:00|28365.1|28325.1|28365.1|28325.1|28365.1|28325.1|28365.1|28325.1|99
1750848000000|2025-06-25 10:40:00|28375|28335|28375|28335|28375|28335|28375|28335|0
1750848300000|2025-06-25 10:45:00|28370.1|28330.1|28365.1|28325.1|28375.1|28335.1|28365.1|28325.1|4
1750848600000|2025-06-25 10:50:00|||||||||1
1750848900000|2025-06-25 10:55:00|28365.3|28325.3|28375.2|28335.2|28375.2|28335.2|28365.2|28325.2|0
1750849200000|2025-06-25 11:00:00|28370.2|28330.2|28365.2|28325.2|28375.2|28335.2|28365.2|28325.2|16
1750849500000|2025-06-25 11:05:00|28370.2|28330.2|28375.2|28335.2|28375.2|28335.2|28370.2|28330.2|0
1750849800000|2025-06-25 11:10:00|28380.1|28340.1|28385.2|28345.2|28385.2|28345.2|28375.2|28335.2|7
1750850100000|2025-06-25 11:15:00|28385.1|28345.1|28385.1|28345.1|28385.3|28345.3|28385.1|28345.1|47
1750850400000|2025-06-25 11:20:00|28385.3|28345.3|28385|28345|28385.3|28345.3|28375.3|28335.3|14
1750850700000|2025-06-25 11:25:00|28375.2|28335.2|28385.1|28345.1|28385.1|28345.1|28375|28335|58
1750851000000|2025-06-25 11:30:00|28375.2|28335.2|28385.1|28345.1|28385.1|28345.1|28375.2|28335.2|9
1750851300000|2025-06-25 11:35:00|28380.2|28340.2|28375.2|28335.2|28385.1|28345.1|28375.2|28335.2|32
1750851600000|2025-06-25 11:40:00|28375.1|28335.1|28365.4|28325.4|28375.1|28335.1|28365.4|28325.4|0
1750851900000|2025-06-25 11:45:00|28365.3|28325.3|28365.4|28325.4|28365.4|28325.4|28360.3|28320.3|28
1750852200000|2025-06-25 11:50:00|28375.3|28335.3|28355.4|28315.4|28375.3|28335.3|28355.4|28315.4|89
1750852500000|2025-06-25 11:55:00|28365.2|28325.2|28345.4|28305.4|28365.2|28325.2|28345.4|28305.4|33
1750852800000|2025-06-25 12:00:00|28345.3|28305.3|28335.5|28295.5|28345.4|28305.4|28335.4|28295.4|13
1750853100000|2025-06-25 12:05:00|28330.6|28290.6|28325.5|28285.5|28330.6|28290.6|28325.5|28285.5|669
1750853400000|2025-06-25 12:10:00|28315.5|28275.5|28275.4|28235.4|28315.5|28275.5|28275.4|28235.4|109
1750853700000|2025-06-25 12:15:00|28275.5|28235.5|28275.4|28235.4|28275.5|28235.5|28265.5|28225.5|27
1750854000000|2025-06-25 12:20:00|28265.5|28225.5|28265.3|28225.3|28285.5|28245.5|28255.3|28215.3|516
1750854300000|2025-06-25 12:25:00|28275.3|28235.3|28260.2|28220.2|28275.3|28235.3|28245.3|28205.3|632
1750854600000|2025-06-25 12:30:00|28255.3|28215.3|28260.4|28220.4|28265.4|28225.4|28255.2|28215.2|33
1750854900000|2025-06-25 12:35:00|28260.2|28220.2|28285.4|28245.4|28285.4|28245.4|28255.4|28215.4|19
1750855200000|2025-06-25 12:40:00|28285.2|28245.2|28290.4|28250.4|28295.4|28255.4|28275.3|28235.3|178
1750858200000|2025-06-25 13:30:00|28310.6|28270.6|28215.4|28175.4|28345.4|28305.4|28215.4|28175.4|759
1750858500000|2025-06-25 13:35:00|28215.6|28175.6|28200.3|28160.3|28235.7|28195.7|28185.4|28145.4|322
1750858800000|2025-06-25 13:40:00|28195.4|28155.4|28195.5|28155.5|28205.2|28165.2|28155.2|28115.2|1193
1750859100000|2025-06-25 13:45:00|28195.4|28155.4|28140.4|28100.4|28195.5|28155.5|28135.3|28095.3|340
1750859400000|2025-06-25 13:50:00|28145.3|28105.3|28120.4|28080.4|28145.5|28105.5|28115.3|28075.3|425
1750859700000|2025-06-25 13:55:00|28125.3|28085.3|28185.7|28145.7|28185.8|28145.8|28105.5|28065.5|903
1750860000000|2025-06-25 14:00:00|28185.5|28145.5|28195.8|28155.8|28195.8|28155.8|28165.8|28125.8|496
1750860300000|2025-06-25 14:05:00|28195.7|28155.7|28165.8|28125.8|28215.8|28175.8|28155.7|28115.7|430
1750860600000|2025-06-25 14:10:00|28175.7|28135.7|28145.6|28105.6|28185.7|28145.7|28135.6|28095.6|382
1750860900000|2025-06-25 14:15:00|28140.7|28100.7|28100.7|28060.7|28155.7|28115.7|28095.9|28055.9|197
1750861200000|2025-06-25 14:20:00|28095.9|28055.9|28095.7|28055.7|28125.9|28085.9|28095.7|28055.7|317
1750861500000|2025-06-25 14:25:00|28085.9|28045.9|28055.8|28015.8|28085.9|28045.9|28045.7|28005.7|715
1750861800000|2025-06-25 14:30:00|28055.7|28015.7|28035.7|27995.7|28055.7|28015.7|28015.7|27975.7|497
1750862100000|2025-06-25 14:35:00|28025.7|27985.7|28065.8|28025.8|28075.7|28035.7|28025.7|27985.7|302
1750862400000|2025-06-25 14:40:00|28065.9|28025.9|28055.9|28015.9|28075.8|28035.8|28045.7|28005.7|229
1750862700000|2025-06-25 14:45:00|28056|28016|28065.9|28025.9|28075.9|28035.9|28046|28006|106
1750863000000|2025-06-25 14:50:00|28065.8|28025.8|28045.8|28005.8|28065.9|28025.9|28035.9|27995.9|156
1750863300000|2025-06-25 14:55:00|28035.9|27995.9|28036|27996|28040.9|28000.9|28025.9|27985.9|2411
1750863600000|2025-06-25 15:00:00|28026|27986|28021|27981|28036.1|27996.1|28015.8|27975.8|217
1750863900000|2025-06-25 15:05:00|28016.1|27976.1|28026|27986|28036|27996|28015.9|27975.9|276
1750864200000|2025-06-25 15:10:00|28031|27991|28056.1|28016.1|28066.1|28026.1|28031|27991|397
1750864500000|2025-06-25 15:15:00|28056|28016|28056.1|28016.1|28056.1|28016.1|28036|27996|187
1750864800000|2025-06-25 15:20:00|28056|28016|28056.1|28016.1|28075.9|28035.9|28046.1|28006.1|148
1750865100000|2025-06-25 15:25:00|28056.2|28016.2|28056.1|28016.1|28056.2|28016.2|28046|28006|197
1750865400000|2025-06-25 15:30:00|28056|28016|28056.1|28016.1|28071.1|28031.1|28046|28006|239
1750865700000|2025-06-25 15:35:00|28056|28016|28066|28026|28071.1|28031.1|28051.1|28011.1|127
1750866000000|2025-06-25 15:40:00|28061.1|28021.1|28071|28031|28076.3|28036.3|28046|28006|318
1750866300000|2025-06-25 15:45:00|28071.1|28031.1|28106.3|28066.3|28106.3|28066.3|28066|28026|142
1750866600000|2025-06-25 15:50:00|28106.1|28066.1|28076.3|28036.3|28106.1|28066.1|28056.3|28016.3|198
1750866900000|2025-06-25 15:55:00|28076.1|28036.1|28096.1|28056.1|28106.1|28066.1|28066.3|28026.3|316
1750867200000|2025-06-25 16:00:00|28086.3|28046.3|28106.2|28066.2|28116.3|28076.3|28076.3|28036.3|80
1750867500000|2025-06-25 16:05:00|28106.1|28066.1|28166.4|28126.4|28176.2|28136.2|28096.3|28056.3|180
1750867800000|2025-06-25 16:10:00|28166.3|28126.3|28186.3|28146.3|28186.4|28146.4|28166.3|28126.3|269
1750868100000|2025-06-25 16:15:00|28186.4|28146.4|28191.3|28151.3|28196.2|28156.2|28176.2|28136.2|92
1750868400000|2025-06-25 16:20:00|28196.2|28156.2|28126.4|28086.4|28201.3|28161.3|28126.4|28086.4|209
1750868700000|2025-06-25 16:25:00|28136.2|28096.2|28136.3|28096.3|28146.2|28106.2|28126.4|28086.4|103
1750869000000|2025-06-25 16:30:00|28136.4|28096.4|28116.5|28076.5|28136.5|28096.5|28106.5|28066.5|130
1750869300000|2025-06-25 16:35:00|28116.4|28076.4|28116.5|28076.5|28136.3|28096.3|28106.5|28066.5|222
1750869600000|2025-06-25 16:40:00|28126.3|28086.3|28071.4|28031.4|28126.3|28086.3|28066.5|28026.5|1211
1750869900000|2025-06-25 16:45:00|28076.3|28036.3|28086.6|28046.6|28096.5|28056.5|28076.3|28036.3|226
1750870200000|2025-06-25 16:50:00|28086.4|28046.4|28066.6|28026.6|28096.5|28056.5|28066.6|28026.6|267
1750870500000|2025-06-25 16:55:00|28071.6|28031.6|28066.6|28026.6|28076.6|28036.6|28066.6|28026.6|287
1750870800000|2025-06-25 17:00:00|28076.6|28036.6|28046.6|28006.6|28076.6|28036.6|28046.4|28006.4|413
1750871100000|2025-06-25 17:05:00|28051.5|28011.5|28036.6|27996.6|28056.6|28016.6|28036.6|27996.6|297
1750871400000|2025-06-25 17:10:00|28036.7|27996.7|28056.7|28016.7|28056.7|28016.7|28036.7|27996.7|746
1750871700000|2025-06-25 17:15:00|28056.9|28016.9|28066.9|28026.9|28066.9|28026.9|28046.8|28006.8|692
1750872000000|2025-06-25 17:20:00|28076.9|28036.9|28086.7|28046.7|28096.7|28056.7|28076.7|28036.7|142
1750872300000|2025-06-25 17:25:00|28086.8|28046.8|28076.7|28036.7|28096.7|28056.7|28076.7|28036.7|182
1750872600000|2025-06-25 17:30:00|28066.9|28026.9|28076.8|28036.8|28086.8|28046.8|28066.7|28026.7|131
1750872900000|2025-06-25 17:35:00|28076.9|28036.9|28067|28027|28086.8|28046.8|28066.8|28026.8|405
1750873200000|2025-06-25 17:40:00|28066.9|28026.9|28046.8|28006.8|28067|28027|28036.9|27996.9|158
1750873500000|2025-06-25 17:45:00|28046.9|28006.9|28036.9|27996.9|28051.8|28011.8|28036.8|27996.8|73
1750873800000|2025-06-25 17:50:00|28037|27997|28047|28007|28047.1|28007.1|28036.8|27996.8|1048
1750874100000|2025-06-25 17:55:00|28046.9|28006.9|28037.1|27997.1|28057|28017|28037.1|27997.1|166
1750874400000|2025-06-25 18:00:00|28037|27997|28047|28007|28047.1|28007.1|28032.1|27992.1|390
1750874700000|2025-06-25 18:05:00|28047.1|28007.1|28027.1|27987.1|28057.1|28017.1|28027.1|27987.1|696
1750875000000|2025-06-25 18:10:00|28032|27992|28007.1|27967.1|28036.9|27996.9|28007.1|27967.1|752
1750875300000|2025-06-25 18:15:00|27997.1|27957.1|27977.2|27937.2|28007.2|27967.2|27977|27937|958
1750896000000|2025-06-26 00:00:00|28003.6|27963.6|27983.6|27943.6|28008.6|27968.6|27958.7|27918.7|98
1750896300000|2025-06-26 00:05:00|27988.7|27948.7|27988.7|27948.7|27988.7|27948.7|27978.6|27938.6|30
1750896600000|2025-06-26 00:10:00|27988.6|27948.6|27968.7|27928.7|27988.6|27948.6|27968.6|27928.6|17
1750896900000|2025-06-26 00:15:00|27973.6|27933.6|27968.7|27928.7|27973.6|27933.6|27968.7|27928.7|107
1750897200000|2025-06-26 00:20:00|27958.7|27918.7|27938.8|27898.8|27963.8|27923.8|27938.7|27898.7|41
1750897500000|2025-06-26 00:25:00|27938.7|27898.7|27938.8|27898.8|27938.8|27898.8|27938.7|27898.7|1
1750897800000|2025-06-26 00:30:00|27928.9|27888.9|27938.8|27898.8|27938.8|27898.8|27928.9|27888.9|13
1750898100000|2025-06-26 00:35:00|27938.7|27898.7|27928.8|27888.8|27938.7|27898.7|27928.8|27888.8|41
1750898400000|2025-06-26 00:40:00|27918.8|27878.8|27918.8|27878.8|27928.8|27888.8|27918.8|27878.8|85
1750898700000|2025-06-26 00:45:00|27918.9|27878.9|27918.9|27878.9|27918.9|27878.9|27918.9|27878.9|8
1750899000000|2025-06-26 00:50:00|27919|27879|27918.9|27878.9|27923.9|27883.9|27918.9|27878.9|15
1750899300000|2025-06-26 00:55:00|27918.8|27878.8|27899|27859|27918.8|27878.8|27899|27859|37
1750899600000|2025-06-26 01:00:00|27868.8|27828.8|27858.9|27818.9|27868.9|27828.9|27848.9|27808.9|98
1750899900000|2025-06-26 01:05:00|27853.9|27813.9|27839|27799|27873.9|27833.9|27838.9|27798.9|104
1750900200000|2025-06-26 01:10:00|27843.9|27803.9|27859|27819|27859|27819|27839|27799|74
1750900500000|2025-06-26 01:15:00|27858.9|27818.9|27889|27849|27889|27849|27848.9|27808.9|99
1750900800000|2025-06-26 01:20:00|27888.9|27848.9|27879|27839|27888.9|27848.9|27869|27829|22
1750901100000|2025-06-26 01:25:00|27874|27834|27879.1|27839.1|27879.1|27839.1|27869|27829|41
1750901400000|2025-06-26 01:30:00|27884|27844|27909.2|27869.2|27909.2|27869.2|27884|27844|87
1750901700000|2025-06-26 01:35:00|27909.1|27869.1|27909.2|27869.2|27909.2|27869.2|27904|27864|15
1750902000000|2025-06-26 01:40:00|27909.1|27869.1|27904.1|27864.1|27909.2|27869.2|27904.1|27864.1|24
1750902300000|2025-06-26 01:45:00|27909.1|27869.1|27909.2|27869.2|27909.2|27869.2|27909.1|27869.1|2
1750902600000|2025-06-26 01:50:00|27919.2|27879.2|27899.2|27859.2|27939.2|27899.2|27894.2|27854.2|73
1750902900000|2025-06-26 01:55:00|27894.2|27854.2|27889.2|27849.2|27899.2|27859.2|27889.2|27849.2|3
1750903200000|2025-06-26 02:00:00|27889.3|27849.3|27879.2|27839.2|27889.3|27849.3|27879.2|27839.2|15
1750903500000|2025-06-26 02:05:00|27879.3|27839.3|27879.2|27839.2|27884.3|27844.3|27879.2|27839.2|2
1750903800000|2025-06-26 02:10:00|27884.2|27844.2|27889.3|27849.3|27889.3|27849.3|27879.2|27839.2|0
1750904100000|2025-06-26 02:15:00|27899.2|27859.2|27909.3|27869.3|27909.3|27869.3|27899.2|27859.2|17
1750904400000|2025-06-26 02:20:00|27904.4|27864.4|27919.2|27879.2|27919.2|27879.2|27899.3|27859.3|5
1750904700000|2025-06-26 02:25:00|27919.3|27879.3|27909.3|27869.3|27919.3|27879.3|27909.3|27869.3|6
1750905000000|2025-06-26 02:30:00|27899.3|27859.3|27914.3|27874.3|27919.3|27879.3|27899.3|27859.3|6
1750905300000|2025-06-26 02:35:00|27919.3|27879.3|27939.4|27899.4|27939.4|27899.4|27919.3|27879.3|181
1750905600000|2025-06-26 02:40:00|27934.3|27894.3|27939.4|27899.4|27939.5|27899.5|27929.4|27889.4|344
1750905900000|2025-06-26 02:45:00|27934.5|27894.5|27939.4|27899.4|27939.4|27899.4|27934.5|27894.5|4
1750906200000|2025-06-26 02:50:00|27934.4|27894.4|27944.4|27904.4|27949.3|27909.3|27934.4|27894.4|18
1750906500000|2025-06-26 02:55:00|27939.4|27899.4|27939.4|27899.4|27939.5|27899.5|27929.5|27889.5|1
1750906800000|2025-06-26 03:00:00|27939.3|27899.3|27919.5|27879.5|27939.3|27899.3|27919.5|27879.5|1
1750907400000|2025-06-26 03:10:00|27914.6|27874.6|27899.5|27859.5|27919.5|27879.5|27899.5|27859.5|1
1750907700000|2025-06-26 03:15:00|27904.5|27864.5|27909.6|27869.6|27909.6|27869.6|27904.5|27864.5|11
1750908000000|2025-06-26 03:20:00|27899.6|27859.6|27909.6|27869.6|27909.6|27869.6|27899.6|27859.6|2
1750908300000|2025-06-26 03:25:00|27904.6|27864.6|27909.6|27869.6|27909.6|27869.6|27904.5|27864.5|30
1750908900000|2025-06-26 03:35:00|27914.6|27874.6|27914.7|27874.7|27919.6|27879.6|27914.6|27874.6|1
1750909200000|2025-06-26 03:40:00|27919.7|27879.7|27919.6|27879.6|27924.7|27884.7|27919.6|27879.6|3
1750909500000|2025-06-26 03:45:00|||||||||2
1750909800000|2025-06-26 03:50:00|27924.7|27884.7|27944.7|27904.7|27949.7|27909.7|27924.6|27884.6|3
1750910100000|2025-06-26 03:55:00|27939.7|27899.7|27934.7|27894.7|27949.7|27909.7|27934.7|27894.7|6
1750910400000|2025-06-26 04:00:00|27939.7|27899.7|27934.7|27894.7|27939.7|27899.7|27934.7|27894.7|11
1750910700000|2025-06-26 04:05:00|27929.8|27889.8|27919.8|27879.8|27934.7|27894.7|27919.8|27879.8|2
1750911000000|2025-06-26 04:10:00|27919.7|27879.7|27919.8|27879.8|27919.8|27879.8|27919.7|27879.7|0
1750911300000|2025-06-26 04:15:00|27929.8|27889.8|27944.8|27904.8|27944.8|27904.8|27929.8|27889.8|14
1750911600000|2025-06-26 04:20:00|27939.8|27899.8|27939.9|27899.9|27944.8|27904.8|27939.8|27899.8|3
1750911900000|2025-06-26 04:25:00|27939.8|27899.8|27929.9|27889.9|27939.8|27899.8|27929.9|27889.9|1
1750912200000|2025-06-26 04:30:00|27934.8|27894.8|27939.9|27899.9|27939.9|27899.9|27934.8|27894.8|0
1750912500000|2025-06-26 04:35:00|||||||||2
1750912800000|2025-06-26 04:40:00|27940|27900|27940|27900|27940|27900|27940|27900|0
1750913100000|2025-06-26 04:45:00|27950|27910|27950|27910|27950|27910|27945|27905|3
1750913400000|2025-06-26 04:50:00|27949.9|27909.9|27950.1|27910.1|27960|27920|27940.1|27900.1|2
1750913700000|2025-06-26 04:55:00|27955|27915|27955|27915|27955|27915|27950|27910|0
1750914000000|2025-06-26 05:00:00|27950.1|27910.1|27945|27905|27950.1|27910.1|27945|27905|0
1750914300000|2025-06-26 05:05:00|27940.1|27900.1|27945.1|27905.1|27950.1|27910.1|27940|27900|1
1750914600000|2025-06-26 05:10:00|27940.1|27900.1|27930.1|27890.1|27945.1|27905.1|27930.1|27890.1|3
1750914900000|2025-06-26 05:15:00|||||||||14
1750915500000|2025-06-26 05:25:00|27930.2|27890.2|27930.2|27890.2|27930.2|27890.2|27930.2|27890.2|0
1750915800000|2025-06-26 05:30:00|27930.1|27890.1|27930.2|27890.2|27930.2|27890.2|27910.2|27870.2|7
1750916100000|2025-06-26 05:35:00|27930.1|27890.1|27955.1|27915.1|27960.2|27920.2|27930.1|27890.1|19
1750916400000|2025-06-26 05:40:00|27955.2|27915.2|27960.2|27920.2|27960.2|27920.2|27950.2|27910.2|3
1750916700000|2025-06-26 05:45:00|27955.2|27915.2|27980.3|27940.3|27985.2|27945.2|27950.2|27910.2|16
1750917000000|2025-06-26 05:50:00|27990.2|27950.2|27990.3|27950.3|28000.3|27960.3|27990.2|27950.2|40
1750917300000|2025-06-26 05:55:00|27995.3|27955.3|27980.2|27940.2|27995.3|27955.3|27975.2|27935.2|7
1750917600000|2025-06-26 06:00:00|27975.2|27935.2|27975.3|27935.3|27975.3|27935.3|27960.3|27920.3|3
1750917900000|2025-06-26 06:05:00|27980.3|27940.3|27980.3|27940.3|27980.3|27940.3|27975.3|27935.3|8
1750918200000|2025-06-26 06:10:00|27990.4|27950.4|27995.3|27955.3|27995.3|27955.3|27990.3|27950.3|1
1750918500000|2025-06-26 06:15:00|27990.4|27950.4|27975.5|27935.5|27990.4|27950.4|27970.4|27930.4|6
1750918800000|2025-06-26 06:20:00|27975.4|27935.4|27970.5|27930.5|27980.5|27940.5|27970.5|27930.5|12
1750919100000|2025-06-26 06:25:00|27970.4|27930.4|27980.4|27940.4|27990.4|27950.4|27970.4|27930.4|12
1750919400000|2025-06-26 06:30:00|27975.5|27935.5|27970.5|27930.5|27980.5|27940.5|27970.5|27930.5|0
1750919700000|2025-06-26 06:35:00|27965.5|27925.5|27930.5|27890.5|27970.5|27930.5|27930.5|27890.5|5
1750920000000|2025-06-26 06:40:00|27935.5|27895.5|27910.5|27870.5|27935.5|27895.5|27910.5|27870.5|21
1750920300000|2025-06-26 06:45:00|27915.5|27875.5|27925.6|27885.6|27925.6|27885.6|27910.5|27870.5|2
1750920600000|2025-06-26 06:50:00|27925.5|27885.5|27925.6|27885.6|27935.6|27895.6|27910.6|27870.6|135
1750920900000|2025-06-26 06:55:00|27920.6|27880.6|27920.6|27880.6|27930.6|27890.6|27915.6|27875.6|1
1750921200000|2025-06-26 07:00:00|27915.6|27875.6|27910.6|27870.6|27920.6|27880.6|27905.6|27865.6|64
1750921500000|2025-06-26 07:05:00|27900.6|27860.6|27895.6|27855.6|27900.6|27860.6|27890.6|27850.6|108
1750921800000|2025-06-26 07:10:00|27895.7|27855.7|27905.6|27865.6|27910.6|27870.6|27890.6|27850.6|7
1750922100000|2025-06-26 07:15:00|27900.6|27860.6|27880.7|27840.7|27910.6|27870.6|27880.7|27840.7|8
1750922400000|2025-06-26 07:20:00|27880.6|27840.6|27880.7|27840.7|27885.6|27845.6|27880.6|27840.6|12
1750922700000|2025-06-26 07:25:00|27875.7|27835.7|27870.7|27830.7|27875.7|27835.7|27870.7|27830.7|35
1750923000000|2025-06-26 07:30:00|27870.8|27830.8|27880.7|27840.7|27880.7|27840.7|27870.8|27830.8|11
1750923300000|2025-06-26 07:35:00|27880.8|27840.8|27870.8|27830.8|27880.8|27840.8|27870.8|27830.8|25
1750923600000|2025-06-26 07:40:00|27875.7|27835.7|27850.8|27810.8|27875.8|27835.8|27850.8|27810.8|66
1750923900000|2025-06-26 07:45:00|27860.8|27820.8|27860.8|27820.8|27860.8|27820.8|27860.8|27820.8|3
1750924200000|2025-06-26 07:50:00|27860.9|27820.9|27860.8|27820.8|27870.8|27830.8|27860.8|27820.8|18
1750924500000|2025-06-26 07:55:00|27855.8|27815.8|27860.9|27820.9|27860.9|27820.9|27850.8|27810.8|8
1750924800000|2025-06-26 08:00:00|27870.9|27830.9|27930.8|27890.8|27930.8|27890.8|27870.8|27830.8|82
1750925100000|2025-06-26 08:05:00|27925.9|27885.9|27955.9|27915.9|27960.8|27920.8|27920.9|27880.9|81
1750925400000|2025-06-26 08:10:00|27960.9|27920.9|27945.9|27905.9|27960.9|27920.9|27930.9|27890.9|12
1750925700000|2025-06-26 08:15:00|27940.9|27900.9|27940.9|27900.9|27955.9|27915.9|27940.9|27900.9|58
1750926000000|2025-06-26 08:20:00|27945.9|27905.9|27901|27861|27950.9|27910.9|27901|27861|41
1750926300000|2025-06-26 08:25:00|27900.9|27860.9|27900.9|27860.9|27915.9|27875.9|27900.9|27860.9|83
1750926600000|2025-06-26 08:30:00|27901|27861|27891|27851|27901|27861|27886|27846|33
1750926900000|2025-06-26 08:35:00|27901|27861|27921|27881|27921|27881|27901|27861|548
1750927200000|2025-06-26 08:40:00|27921.1|27881.1|27921.1|27881.1|27931.1|27891.1|27921.1|27881.1|26
1750927500000|2025-06-26 08:45:00|27931.1|27891.1|27941.1|27901.1|27946|27906|27931.1|27891.1|15
1750927800000|2025-06-26 08:50:00|27941|27901|27941.1|27901.1|27941.1|27901.1|27936.1|27896.1|3
1750928100000|2025-06-26 08:55:00|27936.1|27896.1|27941.1|27901.1|27951.1|27911.1|27926.1|27886.1|6
1750928400000|2025-06-26 09:00:00|27941.2|27901.2|27931.2|27891.2|27941.2|27901.2|27911.1|27871.1|5
1750928700000|2025-06-26 09:05:00|27931.1|27891.1|27921.2|27881.2|27931.2|27891.2|27911.2|27871.2|14
1750929000000|2025-06-26 09:10:00|27916.1|27876.1|27911.2|27871.2|27921.2|27881.2|27911.2|27871.2|2
1750929300000|2025-06-26 09:15:00|27911.3|27871.3|27946.2|27906.2|27956.2|27916.2|27911.2|27871.2|66
1750929600000|2025-06-26 09:20:00|27941.2|27901.2|27931.2|27891.2|27941.2|27901.2|27916.2|27876.2|1
1750929900000|2025-06-26 09:25:00|27931.3|27891.3|27951.3|27911.3|27951.3|27911.3|27921.3|27881.3|5
1750930200000|2025-06-26 09:30:00|27951.2|27911.2|27941.2|27901.2|27951.2|27911.2|27931.2|27891.2|5
1750930500000|2025-06-26 09:35:00|27936.3|27896.3|27951.3|27911.3|27951.3|27911.3|27936.2|27896.2|8
1750930800000|2025-06-26 09:40:00|||||||||23
1750931100000|2025-06-26 09:45:00|27946.3|27906.3|27961.4|27921.4|27976.3|27936.3|27941.3|27901.3|59
1750931400000|2025-06-26 09:50:00|27961.3|27921.3|27966.3|27926.3|27971.4|27931.4|27956.3|27916.3|19
1750931700000|2025-06-26 09:55:00|27966.4|27926.4|27956.4|27916.4|27971.3|27931.3|27956.4|27916.4|3
1750932000000|2025-06-26 10:00:00|27956.5|27916.5|27966.4|27926.4|27981.4|27941.4|27951.4|27911.4|45
1750932300000|2025-06-26 10:05:00|27971.4|27931.4|27971.4|27931.4|27981.4|27941.4|27971.4|27931.4|9
1750932600000|2025-06-26 10:10:00|27971.5|27931.5|27991.4|27951.4|28001.4|27961.4|27971.4|27931.4|621
1750932900000|2025-06-26 10:15:00|27986.4|27946.4|27966.5|27926.5|27991.4|27951.4|27966.5|27926.5|13
1750933200000|2025-06-26 10:20:00|27971.5|27931.5|27956.4|27916.4|27971.5|27931.5|27951.4|27911.4|460
1750933500000|2025-06-26 10:25:00|27961.4|27921.4|27961.5|27921.5|27961.5|27921.5|27951.5|27911.5|90
1750933800000|2025-06-26 10:30:00|27956.5|27916.5|27941.5|27901.5|27961.5|27921.5|27941.5|27901.5|2
1750934100000|2025-06-26 10:35:00|27946.5|27906.5|27946.6|27906.6|27946.6|27906.6|27941.5|27901.5|14
1750934400000|2025-06-26 10:40:00|27941.6|27901.6|27926.6|27886.6|27951.5|27911.5|27926.6|27886.6|15
1750934700000|2025-06-26 10:45:00|27921.6|27881.6|27931.5|27891.5|27936.6|27896.6|27921.5|27881.5|3
1750935000000|2025-06-26 10:50:00|27931.6|27891.6|27941.5|27901.5|27946.6|27906.6|27931.6|27891.6|80
1750935300000|2025-06-26 10:55:00|27946.6|27906.6|27971.6|27931.6|27971.6|27931.6|27941.5|27901.5|32
1750935600000|2025-06-26 11:00:00|27966.6|27926.6|27966.7|27926.7|27971.6|27931.6|27956.6|27916.6|117
1750935900000|2025-06-26 11:05:00|27966.6|27926.6|27971.7|27931.7|27971.7|27931.7|27961.7|27921.7|1
1750936200000|2025-06-26 11:10:00|27976.6|27936.6|27971.7|27931.7|27991.6|27951.6|27971.7|27931.7|13
1750936500000|2025-06-26 11:15:00|27976.7|27936.7|27981.7|27941.7|27981.7|27941.7|27976.6|27936.6|30
1750936800000|2025-06-26 11:20:00|27991.7|27951.7|27981.7|27941.7|27991.7|27951.7|27976.8|27936.8|7
1750937100000|2025-06-26 11:25:00|27976.8|27936.8|27946.8|27906.8|27976.8|27936.8|27946.7|27906.7|49
1750937400000|2025-06-26 11:30:00|27951.7|27911.7|27941.8|27901.8|27951.8|27911.8|27941.8|27901.8|10
1750937700000|2025-06-26 11:35:00|27936.8|27896.8|27906.8|27866.8|27936.8|27896.8|27906.8|27866.8|22
1750938000000|2025-06-26 11:40:00|27901.8|27861.8|27901.8|27861.8|27911.8|27871.8|27901.8|27861.8|75
1750938300000|2025-06-26 11:45:00|27891.9|27851.9|27876.9|27836.9|27891.9|27851.9|27876.8|27836.8|74
1750938600000|2025-06-26 11:50:00|27871.9|27831.9|27871.8|27831.8|27871.9|27831.9|27871.8|27831.8|242
1750938900000|2025-06-26 11:55:00|27861.9|27821.9|27851.9|27811.9|27871.9|27831.9|27851.9|27811.9|227
1750939200000|2025-06-26 12:00:00|27846.9|27806.9|27841.9|27801.9|27851.9|27811.9|27841.9|27801.9|69
1750939500000|2025-06-26 12:05:00|27842|27802|27842|27802|27852|27812|27842|27802|59
1750939800000|2025-06-26 12:10:00|27841.9|27801.9|27841.9|27801.9|27842|27802|27841.9|27801.9|35
1750940100000|2025-06-26 12:15:00|27852|27812|27852|27812|27871.9|27831.9|27852|27812|99
1750940400000|2025-06-26 12:20:00|27842|27802|27832|27792|27842|27802|27832|27792|157
1750940700000|2025-06-26 12:25:00|27822|27782|27822.1|27782.1|27822.1|27782.1|27822|27782|213
1750941000000|2025-06-26 12:30:00|27822|27782|27822.1|27782.1|27832.1|27792.1|27822|27782|84
1750941300000|2025-06-26 12:35:00|27822|27782|27832.1|27792.1|27832.1|27792.1|27822|27782|145
1750941600000|2025-06-26 12:40:00|27822.1|27782.1|27847.1|27807.1|27847.1|27807.1|27822.1|27782.1|329
1750944600000|2025-06-26 13:30:00|27817.3|27777.3|27852.4|27812.4|27857.3|27817.3|27762.3|27722.3|1181
1750944900000|2025-06-26 13:35:00|27842.4|27802.4|27812.4|27772.4|27852.4|27812.4|27792.3|27752.3|296
1750945200000|2025-06-26 13:40:00|27817.4|27777.4|27867.4|27827.4|27872.4|27832.4|27817.4|27777.4|448
1750945500000|2025-06-26 13:45:00|27862.4|27822.4|27822.3|27782.3|27877.4|27837.4|27812.4|27772.4|1106
1750945800000|2025-06-26 13:50:00|27812.3|27772.3|27752.3|27712.3|27822.3|27782.3|27752.3|27712.3|1893
1750946100000|2025-06-26 13:55:00|27762.3|27722.3|27752.3|27712.3|27787.3|27747.3|27752.3|27712.3|309
1750946400000|2025-06-26 14:00:00|27742.3|27702.3|27722.3|27682.3|27742.3|27702.3|27702.4|27662.4|408
1750946700000|2025-06-26 14:05:00|27717.4|27677.4|27702.3|27662.3|27717.4|27677.4|27692.3|27652.3|1045
1750947000000|2025-06-26 14:10:00|27697.3|27657.3|27702.3|27662.3|27722.3|27682.3|27692.4|27652.4|1142
1750947300000|2025-06-26 14:15:00|27697.3|27657.3|27697.3|27657.3|27702.3|27662.3|27672.3|27632.3|329
1750947600000|2025-06-26 14:20:00|27702.3|27662.3|27697.3|27657.3|27702.4|27662.4|27682.4|27642.4|1335
1750947900000|2025-06-26 14:25:00|27697.4|27657.4|27652.4|27612.4|27697.4|27657.4|27642.4|27602.4|1192
1750948200000|2025-06-26 14:30:00|27642.4|27602.4|27632.4|27592.4|27652.4|27612.4|27632.4|27592.4|942
1750948500000|2025-06-26 14:35:00|27642.4|27602.4|27652.4|27612.4|27662.4|27622.4|27632.4|27592.4|942
1750948800000|2025-06-26 14:40:00|27642.4|27602.4|27632.5|27592.5|27652.4|27612.4|27632.4|27592.4|593
1750949100000|2025-06-26 14:45:00|27622.5|27582.5|27622.5|27582.5|27632.5|27592.5|27612.5|27572.5|688
1750949400000|2025-06-26 14:50:00|27627.5|27587.5|27612.5|27572.5|27627.5|27587.5|27602.5|27562.5|550
1750949700000|2025-06-26 14:55:00|27602.6|27562.6|27632.6|27592.6|27632.6|27592.6|27602.6|27562.6|377
1750950000000|2025-06-26 15:00:00|27632.5|27592.5|27652.6|27612.6|27662.6|27622.6|27632.5|27592.5|716
1750950300000|2025-06-26 15:05:00|27647.6|27607.6|27632.7|27592.7|27647.6|27607.6|27632.6|27592.6|364
1750950600000|2025-06-26 15:10:00|27632.6|27592.6|27622.6|27582.6|27642.7|27602.7|27622.6|27582.6|275
1750950900000|2025-06-26 15:15:00|27622.7|27582.7|27612.7|27572.7|27622.7|27582.7|27607.7|27567.7|297
1750951200000|2025-06-26 15:20:00|27602.7|27562.7|27592.7|27552.7|27602.7|27562.7|27582.7|27542.7|841
1750951500000|2025-06-26 15:25:00|27602.7|27562.7|27597.7|27557.7|27602.7|27562.7|27582.7|27542.7|792
1750951800000|2025-06-26 15:30:00|27592.7|27552.7|27612.8|27572.8|27612.8|27572.8|27592.7|27552.7|428
1750952100000|2025-06-26 15:35:00|27622.7|27582.7|27602.8|27562.8|27622.7|27582.7|27602.8|27562.8|356
1750952400000|2025-06-26 15:40:00|27607.8|27567.8|27662.8|27622.8|27662.8|27622.8|27607.8|27567.8|559
1750952700000|2025-06-26 15:45:00|27657.8|27617.8|27652.8|27612.8|27657.8|27617.8|27642.8|27602.8|302
1750953000000|2025-06-26 15:50:00|27647.8|27607.8|27652.9|27612.9|27652.9|27612.9|27642.8|27602.8|2009
1750953300000|2025-06-26 15:55:00|27642.9|27602.9|27602.9|27562.9|27642.9|27602.9|27602.9|27562.9|597
1750953600000|2025-06-26 16:00:00|27607.9|27567.9|27612.9|27572.9|27622.9|27582.9|27603|27563|389
1750953900000|2025-06-26 16:05:00|27613|27573|27643|27603|27643|27603|27612.9|27572.9|200
1750954200000|2025-06-26 16:10:00|27638|27598|27653|27613|27663|27623|27633|27593|178
1750954500000|2025-06-26 16:15:00|27643|27603|27653|27613|27653|27613|27633|27593|286
1750954800000|2025-06-26 16:20:00|27643|27603|27633.1|27593.1|27653.1|27613.1|27633|27593|257
1750955100000|2025-06-26 16:25:00|27633|27593|27608.1|27568.1|27633|27593|27608.1|27568.1|1402
1750955400000|2025-06-26 16:30:00|27603.1|27563.1|27603.1|27563.1|27613.1|27573.1|27603.1|27563.1|204
1750955700000|2025-06-26 16:35:00|27593.1|27553.1|27603.1|27563.1|27603.1|27563.1|27593.1|27553.1|466
1750956000000|2025-06-26 16:40:00|27608.1|27568.1|27613.1|27573.1|27623.1|27583.1|27603.2|27563.2|211
1750956300000|2025-06-26 16:45:00|27608.2|27568.2|27603.2|27563.2|27613.2|27573.2|27603.1|27563.1|1338
1750956600000|2025-06-26 16:50:00|27593.2|27553.2|27583.2|27543.2|27593.2|27553.2|27583.2|27543.2|426
1750956900000|2025-06-26 16:55:00|27593.2|27553.2|27583.2|27543.2|27593.2|27553.2|27583.2|27543.2|953
1750957200000|2025-06-26 17:00:00|27583.3|27543.3|27583.2|27543.2|27583.3|27543.3|27573.3|27533.3|1021
1750957500000|2025-06-26 17:05:00|27583.3|27543.3|27578.3|27538.3|27593.3|27553.3|27578.3|27538.3|405
1750957800000|2025-06-26 17:10:00|27583.3|27543.3|27583.3|27543.3|27593.3|27553.3|27583.3|27543.3|169
1750958100000|2025-06-26 17:15:00|27583.4|27543.4|27578.3|27538.3|27583.4|27543.4|27553.3|27513.3|371
1750958400000|2025-06-26 17:20:00|27573.4|27533.4|27603.4|27563.4|27603.4|27563.4|27573.4|27533.4|238
1750958700000|2025-06-26 17:25:00|27613.3|27573.3|27613.4|27573.4|27613.4|27573.4|27603.4|27563.4|966
1750959000000|2025-06-26 17:30:00|27608.4|27568.4|27603.4|27563.4|27613.4|27573.4|27603.4|27563.4|814
1750959300000|2025-06-26 17:35:00|27608.4|27568.4|27613.4|27573.4|27613.4|27573.4|27608.4|27568.4|200
1750959600000|2025-06-26 17:40:00|27608.4|27568.4|27593.4|27553.4|27613.4|27573.4|27583.5|27543.5|463
1750959900000|2025-06-26 17:45:00|27583.5|27543.5|27593.5|27553.5|27593.5|27553.5|27583.5|27543.5|821
1750960200000|2025-06-26 17:50:00|27583.5|27543.5|27583.5|27543.5|27593.5|27553.5|27583.5|27543.5|359
1750960500000|2025-06-26 17:55:00|27593.5|27553.5|27603.5|27563.5|27603.5|27563.5|27588.5|27548.5|366
1750960800000|2025-06-26 18:00:00|27608.5|27568.5|27613.5|27573.5|27618.5|27578.5|27598.5|27558.5|1288
1750961100000|2025-06-26 18:05:00|27603.5|27563.5|27573.6|27533.6|27603.5|27563.5|27563.6|27523.6|506
1750961400000|2025-06-26 18:10:00|27563.6|27523.6|27543.6|27503.6|27583.6|27543.6|27533.6|27493.6|1380
1750961700000|2025-06-26 18:15:00|27533.6|27493.6|27528.6|27488.6|27543.6|27503.6|27523.6|27483.6|1619
1750982400000|2025-06-27 00:00:00|27536.6|27496.6|27556.7|27516.7|27561.7|27521.7|27526.6|27486.6|609
1750982700000|2025-06-27 00:05:00|27566.7|27526.7|27566.9|27526.9|27576.8|27536.8|27566.7|27526.7|15
1750983000000|2025-06-27 00:10:00|27571.9|27531.9|27567|27527|27572|27532|27566.9|27526.9|50
1750983300000|2025-06-27 00:15:00|27577|27537|27567.1|27527.1|27577|27537|27567|27527|44
1750983600000|2025-06-27 00:20:00|27567.2|27527.2|27567.2|27527.2|27567.2|27527.2|27567.2|27527.2|17
1750983900000|2025-06-27 00:25:00|27567.3|27527.3|27567.4|27527.4|27577.3|27537.3|27567.3|27527.3|150
1750984200000|2025-06-27 00:30:00|27572.4|27532.4|27572.5|27532.5|27577.5|27537.5|27567.4|27527.4|13
1750984500000|2025-06-27 00:35:00|27577.5|27537.5|27527.7|27487.7|27577.5|27537.5|27527.6|27487.6|146
1750984800000|2025-06-27 00:40:00|27517.7|27477.7|27527.8|27487.8|27527.8|27487.8|27517.7|27477.7|12
1750985100000|2025-06-27 00:45:00|27532.8|27492.8|27532.9|27492.9|27537.9|27497.9|27527.8|27487.8|19
1750985400000|2025-06-27 00:50:00|27533|27493|27528.1|27488.1|27533|27493|27528|27488|13
1750985700000|2025-06-27 00:55:00|27538.1|27498.1|27518.2|27478.2|27538.2|27498.2|27508.2|27468.2|110
1750986000000|2025-06-27 01:00:00|27513.2|27473.2|27508.4|27468.4|27518.3|27478.3|27508.3|27468.3|11
1750986300000|2025-06-27 01:05:00|27498.4|27458.4|27493.5|27453.5|27503.4|27463.4|27488.5|27448.5|218
1750986600000|2025-06-27 01:10:00|27498.5|27458.5|27488.6|27448.6|27498.6|27458.6|27488.5|27448.5|6
1750986900000|2025-06-27 01:15:00|27488.7|27448.7|27478.8|27438.8|27498.7|27458.7|27478.7|27438.7|49
1750987200000|2025-06-27 01:20:00|27478.9|27438.9|27483.9|27443.9|27488.9|27448.9|27478.9|27438.9|6
1750987500000|2025-06-27 01:25:00|27488.9|27448.9|27479.1|27439.1|27489|27449|27479|27439|5
1750987800000|2025-06-27 01:30:00|27479|27439|27464.2|27424.2|27479.1|27439.1|27459.2|27419.2|7
1750988100000|2025-06-27 01:35:00|27469.2|27429.2|27459.3|27419.3|27469.2|27429.2|27449.2|27409.2|18
1750988400000|2025-06-27 01:40:00|27464.3|27424.3|27459.5|27419.5|27469.4|27429.4|27459.3|27419.3|50
1750988700000|2025-06-27 01:45:00|27464.5|27424.5|27459.6|27419.6|27469.5|27429.5|27459.5|27419.5|6
1750989000000|2025-06-27 01:50:00|27454.6|27414.6|27474.7|27434.7|27479.7|27439.7|27454.6|27414.6|10
1750989300000|2025-06-27 01:55:00|27469.7|27429.7|27469.9|27429.9|27479.8|27439.8|27469.7|27429.7|10
1750989600000|2025-06-27 02:00:00|27470|27430|27470.1|27430.1|27480|27440|27470|27430|20
1750989900000|2025-06-27 02:05:00|27470|27430|27490.1|27450.1|27490.1|27450.1|27470|27430|112
1750990200000|2025-06-27 02:10:00|27490.2|27450.2|27490.3|27450.3|27490.3|27450.3|27485.2|27445.2|12
1750990500000|2025-06-27 02:15:00|27490.4|27450.4|27490.4|27450.4|27490.4|27450.4|27490.4|27450.4|8
1750990800000|2025-06-27 02:20:00|27485.5|27445.5|27490.6|27450.6|27490.6|27450.6|27485.5|27445.5|8
1750991100000|2025-06-27 02:25:00|27490.7|27450.7|27490.7|27450.7|27490.7|27450.7|27490.7|27450.7|56
1750991400000|2025-06-27 02:30:00|27490.8|27450.8|27490.9|27450.9|27490.9|27450.9|27490.8|27450.8|1
1750991700000|2025-06-27 02:35:00|27480.9|27440.9|27486|27446|27486|27446|27471|27431|66
1750992000000|2025-06-27 02:40:00|27481|27441|27486.2|27446.2|27491.1|27451.1|27476.1|27436.1|67
1750992300000|2025-06-27 02:45:00|27491.2|27451.2|27476.3|27436.3|27491.2|27451.2|27471.3|27431.3|2
1750992600000|2025-06-27 02:50:00|27471.4|27431.4|27481.4|27441.4|27481.4|27441.4|27471.4|27431.4|3
1750992900000|2025-06-27 02:55:00|27481.5|27441.5|27491.6|27451.6|27491.6|27451.6|27476.5|27436.5|12
1750993200000|2025-06-27 03:00:00|27496.6|27456.6|27491.7|27451.7|27496.6|27456.6|27491.7|27451.7|2
1750993500000|2025-06-27 03:05:00|27496.7|27456.7|27491.8|27451.8|27496.7|27456.7|27486.7|27446.7|99
1750993800000|2025-06-27 03:10:00|27491.9|27451.9|27482|27442|27492|27452|27477|27437|6
1750994100000|2025-06-27 03:15:00|27477|27437|27482.1|27442.1|27482.1|27442.1|27477|27437|5
1750994400000|2025-06-27 03:20:00|27482.2|27442.2|27477.2|27437.2|27482.2|27442.2|27472.2|27432.2|6
1750994700000|2025-06-27 03:25:00|27472.3|27432.3|27472.4|27432.4|27482.3|27442.3|27472.3|27432.3|10
1750995000000|2025-06-27 03:30:00|27472.5|27432.5|27472.5|27432.5|27472.5|27432.5|27472.5|27432.5|10
1750995300000|2025-06-27 03:35:00|27472.6|27432.6|27472.7|27432.7|27472.7|27432.7|27472.6|27432.6|42
1750995600000|2025-06-27 03:40:00|27472.8|27432.8|27477.8|27437.8|27482.8|27442.8|27472.8|27432.8|35
1750995900000|2025-06-27 03:45:00|27482.7|27442.7|27482.9|27442.9|27482.9|27442.9|27477.8|27437.8|0
1750996200000|2025-06-27 03:50:00|27477.9|27437.9|27473.1|27433.1|27482.9|27442.9|27473|27433|3
1750996500000|2025-06-27 03:55:00|27478|27438|27473.2|27433.2|27483.1|27443.1|27473.1|27433.1|8
1750996800000|2025-06-27 04:00:00|27473.1|27433.1|27473.3|27433.3|27473.3|27433.3|27473.1|27433.1|0
1750997100000|2025-06-27 04:05:00|27473.4|27433.4|27473.4|27433.4|27473.4|27433.4|27473.4|27433.4|0
1750997400000|2025-06-27 04:10:00|27473.5|27433.5|27473.5|27433.5|27473.5|27433.5|27473.5|27433.5|0
1750997700000|2025-06-27 04:15:00|27473.6|27433.6|27478.7|27438.7|27483.6|27443.6|27473.6|27433.6|2
1750998000000|2025-06-27 04:20:00|27478.8|27438.8|27473.9|27433.9|27478.8|27438.8|27473.9|27433.9|1
1750998300000|2025-06-27 04:25:00|27478.9|27438.9|27473.9|27433.9|27478.9|27438.9|27473.9|27433.9|0
1750998600000|2025-06-27 04:30:00|27474|27434|27474.1|27434.1|27474.1|27434.1|27474|27434|0
1750998900000|2025-06-27 04:35:00|27469.1|27429.1|27474.2|27434.2|27474.2|27434.2|27469.1|27429.1|0
1750999200000|2025-06-27 04:40:00|27469.3|27429.3|27469.3|27429.3|27474.3|27434.3|27464.3|27424.3|6
1750999500000|2025-06-27 04:45:00|27464.4|27424.4|27454.5|27414.5|27469.3|27429.3|27454.4|27414.4|27
1750999800000|2025-06-27 04:50:00|27454.6|27414.6|27454.6|27414.6|27454.6|27414.6|27454.6|27414.6|0
1751000100000|2025-06-27 04:55:00|27454.7|27414.7|27454.8|27414.8|27454.8|27414.8|27449.7|27409.7|111
1751000400000|2025-06-27 05:00:00|27449.8|27409.8|27455|27415|27459.9|27419.9|27449.8|27409.8|2
1751000700000|2025-06-27 05:05:00|27459.9|27419.9|27465.1|27425.1|27465.1|27425.1|27455|27415|1
1751001000000|2025-06-27 05:10:00|27465.2|27425.2|27470.2|27430.2|27475.1|27435.1|27465.2|27425.2|1
1751001300000|2025-06-27 05:15:00|27465.3|27425.3|27470.3|27430.3|27475.3|27435.3|27465.3|27425.3|0
1751001600000|2025-06-27 05:20:00|27470.4|27430.4|27475.5|27435.5|27475.5|27435.5|27470.4|27430.4|0
1751001900000|2025-06-27 05:25:00|27470.5|27430.5|27475.7|27435.7|27475.7|27435.7|27470.5|27430.5|16
1751002200000|2025-06-27 05:30:00|27485.6|27445.6|27480.8|27440.8|27485.7|27445.7|27480.6|27440.6|1
1751002500000|2025-06-27 05:35:00|27485.7|27445.7|27475.9|27435.9|27485.9|27445.9|27475.9|27435.9|0
1751002800000|2025-06-27 05:40:00|27480.9|27440.9|27476.1|27436.1|27480.9|27440.9|27475.9|27435.9|56
1751003100000|2025-06-27 05:45:00|27486|27446|27481.2|27441.2|27491.1|27451.1|27481.2|27441.2|10
1751003400000|2025-06-27 05:50:00|27486.2|27446.2|27486.3|27446.3|27486.3|27446.3|27476.3|27436.3|2
1751003700000|2025-06-27 05:55:00|27491.3|27451.3|27486.4|27446.4|27491.4|27451.4|27486.4|27446.4|7
1751004000000|2025-06-27 06:00:00|27486.5|27446.5|27491.5|27451.5|27491.5|27451.5|27486.5|27446.5|7
1751004300000|2025-06-27 06:05:00|27486.5|27446.5|27476.7|27436.7|27491.5|27451.5|27476.6|27436.6|4
1751004600000|2025-06-27 06:10:00|27476.8|27436.8|27476.8|27436.8|27481.7|27441.7|27476.7|27436.7|7
1751004900000|2025-06-27 06:15:00|27476.9|27436.9|27476.9|27436.9|27476.9|27436.9|27476.9|27436.9|0
1751005200000|2025-06-27 06:20:00|27477|27437|27487.1|27447.1|27487.1|27447.1|27477|27437|11
1751005500000|2025-06-27 06:25:00|27487.2|27447.2|27487.2|27447.2|27497.1|27457.1|27487.1|27447.1|0
1751005800000|2025-06-27 06:30:00|27487.3|27447.3|27497.3|27457.3|27497.3|27457.3|27487.3|27447.3|3
1751006100000|2025-06-27 06:35:00|27497.4|27457.4|27497.5|27457.5|27497.5|27457.5|27497.4|27457.4|1
1751006400000|2025-06-27 06:40:00|27492.6|27452.6|27497.6|27457.6|27497.6|27457.6|27487.6|27447.6|2
1751006700000|2025-06-27 06:45:00|27497.7|27457.7|27497.8|27457.8|27497.8|27457.8|27497.7|27457.7|0
1751007000000|2025-06-27 06:50:00|27502.8|27462.8|27498|27458|27507.9|27467.9|27497.7|27457.7|16
1751007300000|2025-06-27 06:55:00|27507.9|27467.9|27508|27468|27508|27468|27498|27458|34
1751007600000|2025-06-27 07:00:00|27508.1|27468.1|27498.4|27458.4|27513.1|27473.1|27493.4|27453.4|523
1751007900000|2025-06-27 07:05:00|27488.5|27448.5|27493.6|27453.6|27498.5|27458.5|27488.5|27448.5|26
1751008200000|2025-06-27 07:10:00|27488.6|27448.6|27508.6|27468.6|27508.6|27468.6|27488.6|27448.6|19
1751008500000|2025-06-27 07:15:00|27518.6|27478.6|27508.8|27468.8|27518.7|27478.7|27508.7|27468.7|16
1751008800000|2025-06-27 07:20:00|27498.8|27458.8|27528.8|27488.8|27528.8|27488.8|27498.8|27458.8|67
1751009100000|2025-06-27 07:25:00|27528.9|27488.9|27529.2|27489.2|27529.2|27489.2|27528.9|27488.9|43
1751009400000|2025-06-27 07:30:00|27519.2|27479.2|27519.3|27479.3|27519.3|27479.3|27514.3|27474.3|45
1751009700000|2025-06-27 07:35:00|27514.4|27474.4|27509.4|27469.4|27514.4|27474.4|27499.4|27459.4|66
1751010000000|2025-06-27 07:40:00|27509.5|27469.5|27519.6|27479.6|27519.6|27479.6|27509.5|27469.5|33
1751010300000|2025-06-27 07:45:00|27509.6|27469.6|27499.8|27459.8|27509.7|27469.7|27499.6|27459.6|20
1751010600000|2025-06-27 07:50:00|27509.7|27469.7|27500|27460|27510|27470|27494.8|27454.8|85
1751010900000|2025-06-27 07:55:00|27499.9|27459.9|27510.1|27470.1|27510.1|27470.1|27495|27455|10
1751011200000|2025-06-27 08:00:00|27510.2|27470.2|27510.3|27470.3|27510.3|27470.3|27505.2|27465.2|0
1751011500000|2025-06-27 08:05:00|27515.2|27475.2|27520.4|27480.4|27525.3|27485.3|27515.2|27475.2|57
1751011800000|2025-06-27 08:10:00|27520.3|27480.3|27505.6|27465.6|27520.3|27480.3|27505.6|27465.6|23
1751012100000|2025-06-27 08:15:00|27500.6|27460.6|27500.7|27460.7|27500.7|27460.7|27500.6|27460.6|22
1751012400000|2025-06-27 08:20:00|27500.8|27460.8|27500.8|27460.8|27500.8|27460.8|27500.8|27460.8|0
1751012700000|2025-06-27 08:25:00|27500.9|27460.9|27491|27451|27500.9|27460.9|27490.9|27450.9|23
1751013000000|2025-06-27 08:30:00|27491.1|27451.1|27501.1|27461.1|27501.1|27461.1|27491.1|27451.1|2
1751013300000|2025-06-27 08:35:00|27496.2|27456.2|27496.3|27456.3|27501.2|27461.2|27496.2|27456.2|2
1751013600000|2025-06-27 08:40:00|27491.3|27451.3|27481.4|27441.4|27491.3|27451.3|27481.3|27441.3|30
1751013900000|2025-06-27 08:45:00|27481.5|27441.5|27491.5|27451.5|27491.5|27451.5|27481.4|27441.4|1
1751014200000|2025-06-27 08:50:00|27491.6|27451.6|27491.7|27451.7|27491.7|27451.7|27491.6|27451.6|0
1751014500000|2025-06-27 08:55:00|27491.8|27451.8|27491.8|27451.8|27491.8|27451.8|27486.7|27446.7|23
1751014800000|2025-06-27 09:00:00|27491.9|27451.9|27501.9|27461.9|27501.9|27461.9|27491.9|27451.9|36
1751015100000|2025-06-27 09:05:00|27502|27462|27521.9|27481.9|27531.8|27491.8|27502|27462|111
1751015400000|2025-06-27 09:10:00|27521.8|27481.8|27531.9|27491.9|27531.9|27491.9|27521.8|27481.8|206
1751015700000|2025-06-27 09:15:00|27532|27492|27532.1|27492.1|27532.1|27492.1|27532|27492|18
1751016000000|2025-06-27 09:20:00|27532.2|27492.2|27532.2|27492.2|27532.2|27492.2|27527.2|27487.2|46
1751016300000|2025-06-27 09:25:00|27532.3|27492.3|27532.4|27492.4|27532.4|27492.4|27532.3|27492.3|50
1751016600000|2025-06-27 09:30:00|27532.5|27492.5|27517.6|27477.6|27532.5|27492.5|27517.6|27477.6|48
1751016900000|2025-06-27 09:35:00|27522.5|27482.5|27512.8|27472.8|27522.6|27482.6|27507.6|27467.6|9
1751017200000|2025-06-27 09:40:00|27512.7|27472.7|27522.8|27482.8|27522.8|27482.8|27512.7|27472.7|5
1751017500000|2025-06-27 09:45:00|27522.9|27482.9|27523.1|27483.1|27523.1|27483.1|27518|27478|22
1751017800000|2025-06-27 09:50:00|27523|27483|27513|27473|27523|27483|27493.1|27453.1|27
1751018100000|2025-06-27 09:55:00|27513.1|27473.1|27503.1|27463.1|27513.1|27473.1|27503|27463|7
1751018400000|2025-06-27 10:00:00|27503.2|27463.2|27498.2|27458.2|27503.2|27463.2|27493.1|27453.1|38
1751018700000|2025-06-27 10:05:00|27498.3|27458.3|27513.4|27473.4|27513.4|27473.4|27493.2|27453.2|21
1751019000000|2025-06-27 10:10:00|27513.3|27473.3|27523.4|27483.4|27523.4|27483.4|27513.3|27473.3|2
1751019300000|2025-06-27 10:15:00|27523.5|27483.5|27523.7|27483.7|27523.7|27483.7|27523.5|27483.5|1
1751019600000|2025-06-27 10:20:00|27523.8|27483.8|27523.9|27483.9|27523.9|27483.9|27523.6|27483.6|125
1751019900000|2025-06-27 10:25:00|27523.8|27483.8|27524|27484|27524|27484|27518.8|27478.8|77
1751020200000|2025-06-27 10:30:00|27529|27489|27533.8|27493.8|27534|27494|27523.9|27483.9|59
1751020500000|2025-06-27 10:35:00|27533.9|27493.9|27534.1|27494.1|27543.9|27503.9|27533.9|27493.9|31
1751020800000|2025-06-27 10:40:00|27539|27499|27544.1|27504.1|27544.1|27504.1|27534.1|27494.1|7
1751021100000|2025-06-27 10:45:00|27539.2|27499.2|27544.1|27504.1|27544.2|27504.2|27534.2|27494.2|162
1751021400000|2025-06-27 10:50:00|27544.2|27504.2|27544.2|27504.2|27544.2|27504.2|27544.2|27504.2|26
1751021700000|2025-06-27 10:55:00|27544.3|27504.3|27584.5|27544.5|27584.5|27544.5|27544.3|27504.3|161
1751022000000|2025-06-27 11:00:00|27579.6|27539.6|27574.7|27534.7|27584.6|27544.6|27564.7|27524.7|30
1751022300000|2025-06-27 11:05:00|27574.8|27534.8|27564.9|27524.9|27584.7|27544.7|27564.8|27524.8|49
1751022600000|2025-06-27 11:10:00|27565|27525|27624.8|27584.8|27624.8|27584.8|27564.9|27524.9|60
1751022900000|2025-06-27 11:15:00|27624.9|27584.9|27624.9|27584.9|27634.7|27594.7|27624.8|27584.8|26
1751023200000|2025-06-27 11:20:00|27620|27580|27625|27585|27625|27585|27620|27580|16
1751023500000|2025-06-27 11:25:00|27615.2|27575.2|27595.2|27555.2|27615.2|27575.2|27585.2|27545.2|40
1751023800000|2025-06-27 11:30:00|27595.3|27555.3|27575.4|27535.4|27595.3|27555.3|27565.4|27525.4|69
1751024100000|2025-06-27 11:35:00|27575.3|27535.3|27555.8|27515.8|27580.4|27540.4|27555.6|27515.6|15
1751024400000|2025-06-27 11:40:00|27560.7|27520.7|27545.7|27505.7|27560.7|27520.7|27540.8|27500.8|25
1751024700000|2025-06-27 11:45:00|27545.8|27505.8|27525.9|27485.9|27545.8|27505.8|27515.8|27475.8|100
1751025000000|2025-06-27 11:50:00|27516|27476|27506.1|27466.1|27521|27481|27496.1|27456.1|39
1751025300000|2025-06-27 11:55:00|27506|27466|27486.2|27446.2|27516.1|27476.1|27486.2|27446.2|61
1751025600000|2025-06-27 12:00:00|27486.3|27446.3|27476.6|27436.6|27491.3|27451.3|27476.6|27436.6|102
1751025900000|2025-06-27 12:05:00|27476.7|27436.7|27486.8|27446.8|27496.5|27456.5|27466.7|27426.7|116
1751026200000|2025-06-27 12:10:00|27486.7|27446.7|27496.9|27456.9|27496.9|27456.9|27466.8|27426.8|97
1751026500000|2025-06-27 12:15:00|27496.8|27456.8|27477|27437|27496.9|27456.9|27471.9|27431.9|562
1751026800000|2025-06-27 12:20:00|27477.1|27437.1|27497.1|27457.1|27497.2|27457.2|27472|27432|44
1751027100000|2025-06-27 12:25:00|27497.2|27457.2|27487|27447|27497.2|27457.2|27476.9|27436.9|65
1751027400000|2025-06-27 12:30:00|27496.8|27456.8|27516.9|27476.9|27526.9|27486.9|27491.9|27451.9|86
1751027700000|2025-06-27 12:35:00|27516.8|27476.8|27492|27452|27517|27477|27492|27452|97
1751028000000|2025-06-27 12:40:00|27487|27447|27497.1|27457.1|27507.1|27467.1|27487|27447|144
1751031000000|2025-06-27 13:30:00|27498.3|27458.3|27538.5|27498.5|27598.4|27558.4|27483.3|27443.3|1336
1751031300000|2025-06-27 13:35:00|27543.4|27503.4|27508.5|27468.5|27548.5|27508.5|27498.6|27458.6|502
1751031600000|2025-06-27 13:40:00|27508.6|27468.6|27548.7|27508.7|27578.8|27538.8|27508.6|27468.6|384
1751031900000|2025-06-27 13:45:00|27548.8|27508.8|27493.8|27453.8|27558.8|27518.8|27488.7|27448.7|403
1751032200000|2025-06-27 13:50:00|27498.7|27458.7|27459.1|27419.1|27498.8|27458.8|27459.1|27419.1|571
1751032500000|2025-06-27 13:55:00|27458.9|27418.9|27449.3|27409.3|27469.3|27429.3|27448.9|27408.9|404
1751032800000|2025-06-27 14:00:00|27449.2|27409.2|27539.3|27499.3|27544.4|27504.4|27449.2|27409.2|446
1751033100000|2025-06-27 14:05:00|27539.5|27499.5|27549.7|27509.7|27559.4|27519.4|27529.6|27489.6|256
1751033400000|2025-06-27 14:10:00|27549.8|27509.8|27559.8|27519.8|27589.7|27549.7|27549.8|27509.8|291
1751033700000|2025-06-27 14:15:00|27554.8|27514.8|27539.9|27499.9|27554.8|27514.8|27529.8|27489.8|298
1751034000000|2025-06-27 14:20:00|27544.8|27504.8|27560.1|27520.1|27570|27530|27529.9|27489.9|283
1751034300000|2025-06-27 14:25:00|27570.1|27530.1|27580|27540|27580.2|27540.2|27559.9|27519.9|124
1751034600000|2025-06-27 14:30:00|27570.2|27530.2|27580.1|27540.1|27580.1|27540.1|27550.1|27510.1|1451
1751034900000|2025-06-27 14:35:00|27580.2|27540.2|27560.3|27520.3|27580.4|27540.4|27560.2|27520.2|284
1751035200000|2025-06-27 14:40:00|27550.3|27510.3|27580.6|27540.6|27580.6|27540.6|27550.3|27510.3|215
1751035500000|2025-06-27 14:45:00|27580.4|27540.4|27585.6|27545.6|27590.7|27550.7|27580.4|27540.4|284
1751035800000|2025-06-27 14:50:00|27580.8|27540.8|27600.9|27560.9|27610.9|27570.9|27580.8|27540.8|675
1751036100000|2025-06-27 14:55:00|27601|27561|27611|27571|27611|27571|27591|27551|477
1751036400000|2025-06-27 15:00:00|27611.2|27571.2|27601.4|27561.4|27611.3|27571.3|27601.3|27561.3|886
1751036700000|2025-06-27 15:05:00|27601.3|27561.3|27581.3|27541.3|27601.3|27561.3|27581.2|27541.2|312
1751037000000|2025-06-27 15:10:00|27581.5|27541.5|27571.4|27531.4|27581.5|27541.5|27561.4|27521.4|195
1751037300000|2025-06-27 15:15:00|27566.5|27526.5|27531.6|27491.6|27571.4|27531.4|27511.5|27471.5|270
1751037600000|2025-06-27 15:20:00|27521.8|27481.8|27541.7|27501.7|27551.6|27511.6|27521.7|27481.7|451
1751037900000|2025-06-27 15:25:00|27541.8|27501.8|27541.8|27501.8|27546.9|27506.9|27541.8|27501.8|381
1751038200000|2025-06-27 15:30:00|27541.9|27501.9|27582|27542|27582|27542|27541.9|27501.9|443
1751038500000|2025-06-27 15:35:00|27582.2|27542.2|27632.6|27592.6|27632.6|27592.6|27582|27542|651
1751038800000|2025-06-27 15:40:00|27632.3|27592.3|27627.8|27587.8|27642.8|27602.8|27612.9|27572.9|886
1751039100000|2025-06-27 15:45:00|27622.9|27582.9|27573.1|27533.1|27632.7|27592.7|27563.3|27523.3|616
1751039400000|2025-06-27 15:50:00|27578|27538|27583.2|27543.2|27593.2|27553.2|27573.1|27533.1|709
1751039700000|2025-06-27 15:55:00|27593.2|27553.2|27603.3|27563.3|27613.3|27573.3|27583.2|27543.2|452
1751040000000|2025-06-27 16:00:00|27608.2|27568.2|27638.4|27598.4|27643.5|27603.5|27603.3|27563.3|170
1751040300000|2025-06-27 16:05:00|27633.5|27593.5|27623.4|27583.4|27663.3|27623.3|27623.4|27583.4|233
1751040600000|2025-06-27 16:10:00|27613.6|27573.6|27653.6|27613.6|27653.8|27613.8|27603.4|27563.4|491
1751040900000|2025-06-27 16:15:00|27648.8|27608.8|27663.9|27623.9|27663.9|27623.9|27633.8|27593.8|241
1751041200000|2025-06-27 16:20:00|27653.9|27613.9|27644|27604|27653.9|27613.9|27643.7|27603.7|156
1751041500000|2025-06-27 16:25:00|27648.9|27608.9|27633.9|27593.9|27653.8|27613.8|27613.9|27573.9|273
1751041800000|2025-06-27 16:30:00|27643.9|27603.9|27629.2|27589.2|27649.1|27609.1|27619.2|27579.2|203
1751042100000|2025-06-27 16:35:00|27634.1|27594.1|27634.2|27594.2|27644.4|27604.4|27624.3|27584.3|148
1751042400000|2025-06-27 16:40:00|27634.3|27594.3|27624.3|27584.3|27644.5|27604.5|27624.3|27584.3|264
1751042700000|2025-06-27 16:45:00|27624.4|27584.4|27629.6|27589.6|27644.4|27604.4|27624.4|27584.4|328
1751043000000|2025-06-27 16:50:00|27634.5|27594.5|27634.9|27594.9|27644.9|27604.9|27624.7|27584.7|252
1751043300000|2025-06-27 16:55:00|27639.7|27599.7|27639.9|27599.9|27645|27605|27634.9|27594.9|424
1751043600000|2025-06-27 17:00:00|27635|27595|27610|27570|27644.8|27604.8|27604.8|27564.8|170
1751043900000|2025-06-27 17:05:00|27614.9|27574.9|27615|27575|27620.2|27580.2|27604.9|27564.9|140
1751044200000|2025-06-27 17:10:00|27620|27580|27625.4|27585.4|27625.4|27585.4|27615.1|27575.1|141
1751044500000|2025-06-27 17:15:00|27635.2|27595.2|27645.8|27605.8|27645.8|27605.8|27635.2|27595.2|163
1751044800000|2025-06-27 17:20:00|27645.6|27605.6|27645.9|27605.9|27645.9|27605.9|27635.8|27595.8|380
1751045100000|2025-06-27 17:25:00|27646|27606|27665.8|27625.8|27666.1|27626.1|27646|27606|226
1751045400000|2025-06-27 17:30:00|27666.1|27626.1|27676.2|27636.2|27676.2|27636.2|27666.1|27626.1|196
1751045700000|2025-06-27 17:35:00|27671.1|27631.1|27676.4|27636.4|27676.6|27636.6|27666.3|27626.3|275
1751046000000|2025-06-27 17:40:00|27676.5|27636.5|27666.5|27626.5|27676.7|27636.7|27666.4|27626.4|271
1751046300000|2025-06-27 17:45:00|27666.7|27626.7|27666.6|27626.6|27696.8|27656.8|27666.5|27626.5|350
1751046600000|2025-06-27 17:50:00|27656.9|27616.9|27676.8|27636.8|27677|27637|27656.7|27616.7|244
1751046900000|2025-06-27 17:55:00|27671.9|27631.9|27677.2|27637.2|27687.2|27647.2|27657.1|27617.1|367
1751047200000|2025-06-27 18:00:00|27677.3|27637.3|27697.6|27657.6|27707.6|27667.6|27657.5|27617.5|686
1751047500000|2025-06-27 18:05:00|27697.7|27657.7|27678|27638|27697.9|27657.9|27677.7|27637.7|278
1751047800000|2025-06-27 18:10:00|27668|27628|27608.4|27568.4|27678|27638|27598.4|27558.4|1616
1751048100000|2025-06-27 18:15:00|27598.6|27558.6|27578.8|27538.8|27623.8|27583.8|27569|27529|1127
1751241600000|2025-06-30 00:00:00|27699|27659|27582.7|27542.7|27703.5|27663.5|27572.7|27532.7|311
1751241900000|2025-06-30 00:05:00|27583.2|27543.2|27583.8|27543.8|27583.8|27543.8|27562.7|27522.7|15
1751242200000|2025-06-30 00:10:00|27583.9|27543.9|27565|27525|27583.9|27543.9|27563.9|27523.9|16
1751242500000|2025-06-30 00:15:00|27555.5|27515.5|27547.1|27507.1|27555.5|27515.5|27546|27506|97
1751242800000|2025-06-30 00:20:00|27548.1|27508.1|27572.7|27532.7|27572.7|27532.7|27547.1|27507.1|215
1751243100000|2025-06-30 00:25:00|27577.2|27537.2|27572.9|27532.9|27577.7|27537.7|27572.3|27532.3|45
1751243400000|2025-06-30 00:30:00|27577.4|27537.4|27567.5|27527.5|27577.4|27537.4|27562.9|27522.9|2
1751243700000|2025-06-30 00:35:00|27572.1|27532.1|27567.7|27527.7|27577.7|27537.7|27567.5|27527.5|44
1751244000000|2025-06-30 00:40:00|27572.2|27532.2|27567.3|27527.3|27572.2|27532.2|27567.2|27527.2|0
1751244300000|2025-06-30 00:45:00|27567.4|27527.4|27552.5|27512.5|27567.4|27527.4|27547.4|27507.4|36
1751244600000|2025-06-30 00:50:00|27557|27517|27557.1|27517.1|27557.1|27517.1|27547.1|27507.1|11
1751244900000|2025-06-30 00:55:00|27552.6|27512.6|27552.8|27512.8|27557.3|27517.3|27548.2|27508.2|1
1751245200000|2025-06-30 01:00:00|27557.3|27517.3|27578.4|27538.4|27578.4|27538.4|27547.3|27507.3|135
1751245500000|2025-06-30 01:05:00|27578.5|27538.5|27577.6|27537.6|27578.6|27538.6|27573|27533|0
1751245800000|2025-06-30 01:10:00|27573.1|27533.1|27568.7|27528.7|27578.7|27538.7|27568.6|27528.6|3
1751246100000|2025-06-30 01:15:00|27568.8|27528.8|27557.9|27517.9|27568.8|27528.8|27553.4|27513.4|15
1751246400000|2025-06-30 01:20:00|27553.4|27513.4|27558|27518|27558|27518|27553.4|27513.4|115
1751246700000|2025-06-30 01:25:00|27553.5|27513.5|27553.7|27513.7|27558.2|27518.2|27549.1|27509.1|1
1751247000000|2025-06-30 01:30:00|27548.7|27508.7|27559.3|27519.3|27559.3|27519.3|27548.2|27508.2|24
1751247300000|2025-06-30 01:35:00|27559.4|27519.4|27559.5|27519.5|27568.4|27528.4|27559.4|27519.4|1
1751247600000|2025-06-30 01:40:00|27555|27515|27549.6|27509.6|27555|27515|27545.1|27505.1|1170
1751247900000|2025-06-30 01:45:00|27549.7|27509.7|27549.8|27509.8|27549.8|27509.8|27539.8|27499.8|11
1751248200000|2025-06-30 01:50:00|27544.3|27504.3|27549.9|27509.9|27549.9|27509.9|27538.8|27498.8|17
1751248500000|2025-06-30 01:55:00|27550|27510|27551.1|27511.1|27551.1|27511.1|27550|27510|24
1751248800000|2025-06-30 02:00:00|27551.2|27511.2|27551.2|27511.2|27551.2|27511.2|27551.2|27511.2|14
1751249100000|2025-06-30 02:05:00|27551.3|27511.3|27551.4|27511.4|27552.3|27512.3|27551.3|27511.3|0
1751249400000|2025-06-30 02:10:00|27551.5|27511.5|27552.6|27512.6|27552.6|27512.6|27551.5|27511.5|12
1751249700000|2025-06-30 02:15:00|27552.1|27512.1|27551.7|27511.7|27552.1|27512.1|27551.6|27511.6|5
1751250000000|2025-06-30 02:20:00|27552.2|27512.2|27541.8|27501.8|27552.7|27512.7|27541.8|27501.8|3
1751250300000|2025-06-30 02:25:00|27541.9|27501.9|27546.5|27506.5|27546.5|27506.5|27541.9|27501.9|6
1751250600000|2025-06-30 02:30:00|27552|27512|27551.1|27511.1|27552|27512|27542|27502|13
1751250900000|2025-06-30 02:35:00|27551.2|27511.2|27552.3|27512.3|27552.3|27512.3|27551.2|27511.2|1
1751251200000|2025-06-30 02:40:00|27552.4|27512.4|27552.5|27512.5|27552.5|27512.5|27552.4|27512.4|1
1751251500000|2025-06-30 02:45:00|27552.6|27512.6|27552.6|27512.6|27552.6|27512.6|27552.6|27512.6|17
1751251800000|2025-06-30 02:50:00|27552.7|27512.7|27552.8|27512.8|27552.8|27512.8|27548.2|27508.2|86
1751252100000|2025-06-30 02:55:00|27553.3|27513.3|27571.9|27531.9|27571.9|27531.9|27552.8|27512.8|48
1751252400000|2025-06-30 03:00:00|27561.9|27521.9|27562|27522|27562.9|27522.9|27557.5|27517.5|3
1751252700000|2025-06-30 03:05:00|27562.1|27522.1|27572.2|27532.2|27572.2|27532.2|27562.1|27522.1|5
1751253000000|2025-06-30 03:10:00|27573.3|27533.3|27567.8|27527.8|27573.3|27533.3|27567.8|27527.8|4
1751253300000|2025-06-30 03:15:00|27567.9|27527.9|27572.5|27532.5|27582.5|27542.5|27567.9|27527.9|9
1751253600000|2025-06-30 03:20:00|27582.5|27542.5|27592.6|27552.6|27592.6|27552.6|27582.5|27542.5|31
1751253900000|2025-06-30 03:25:00|27592.7|27552.7|27592.8|27552.8|27602.2|27562.2|27592.7|27552.7|15
1751254200000|2025-06-30 03:30:00|27592.9|27552.9|27594|27554|27601.9|27561.9|27592.9|27552.9|4
1751254500000|2025-06-30 03:35:00|27593.5|27553.5|27594.1|27554.1|27594.1|27554.1|27593|27553|1
1751254800000|2025-06-30 03:40:00|27594.2|27554.2|27594.3|27554.3|27594.3|27554.3|27594.2|27554.2|1
1751255100000|2025-06-30 03:45:00|27593.8|27553.8|27573.4|27533.4|27593.8|27553.8|27563.3|27523.3|27
1751255400000|2025-06-30 03:50:00|27573.5|27533.5|27594.1|27554.1|27594.1|27554.1|27573.5|27533.5|0
1751255700000|2025-06-30 03:55:00|27594.6|27554.6|27609.2|27569.2|27614.7|27574.7|27594.6|27554.6|5
1751256000000|2025-06-30 04:00:00|27604.7|27564.7|27604.3|27564.3|27604.9|27564.9|27604.3|27564.3|1
1751256300000|2025-06-30 04:05:00|27604.4|27564.4|27595|27555|27609.4|27569.4|27595|27555|0
1751256600000|2025-06-30 04:10:00|27599.5|27559.5|27604.1|27564.1|27604.1|27564.1|27599.5|27559.5|2
1751256900000|2025-06-30 04:15:00|27604.7|27564.7|27595.3|27555.3|27604.7|27564.7|27595.3|27555.3|0
1751257200000|2025-06-30 04:20:00|27599.8|27559.8|27594.4|27554.4|27599.9|27559.9|27594.4|27554.4|1
1751257500000|2025-06-30 04:25:00|27595.5|27555.5|27600.1|27560.1|27604.6|27564.6|27595.5|27555.5|1
1751257800000|2025-06-30 04:30:00|27600.2|27560.2|27600.3|27560.3|27600.3|27560.3|27600.2|27560.2|0
1751258100000|2025-06-30 04:35:00|27595.3|27555.3|27585.9|27545.9|27595.3|27555.3|27585.9|27545.9|5
1751258400000|2025-06-30 04:40:00|27590.4|27550.4|27590.6|27550.6|27595|27555|27590.4|27550.4|1
1751258700000|2025-06-30 04:45:00|27590.7|27550.7|27590.7|27550.7|27595.2|27555.2|27590.7|27550.7|0
1751259000000|2025-06-30 04:50:00|27595.2|27555.2|27595.3|27555.3|27595.3|27555.3|27595.2|27555.2|2
1751259300000|2025-06-30 04:55:00|27595.4|27555.4|27586|27546|27595.4|27555.4|27586|27546|0
1751259600000|2025-06-30 05:00:00|27585.5|27545.5|27585.6|27545.6|27585.6|27545.6|27585.5|27545.5|1
1751259900000|2025-06-30 05:05:00|27585.7|27545.7|27585.8|27545.8|27585.8|27545.8|27585.7|27545.7|0
1751260200000|2025-06-30 05:10:00|27585.9|27545.9|27587|27547|27587|27547|27585.9|27545.9|1
1751260500000|2025-06-30 05:15:00|27591.5|27551.5|27587.1|27547.1|27591.5|27551.5|27586.5|27546.5|0
1751260800000|2025-06-30 05:20:00|27587.2|27547.2|27586.2|27546.2|27591.7|27551.7|27586.2|27546.2|0
1751261100000|2025-06-30 05:25:00|27586.3|27546.3|27586.4|27546.4|27586.9|27546.9|27581.9|27541.9|2
1751261400000|2025-06-30 05:30:00|27581.9|27541.9|27586.5|27546.5|27586.5|27546.5|27581.9|27541.9|0
1751261700000|2025-06-30 05:35:00|27586.6|27546.6|27596.7|27556.7|27596.7|27556.7|27586.6|27546.6|26
1751262000000|2025-06-30 05:40:00|27596.8|27556.8|27586.8|27546.8|27596.8|27556.8|27586.8|27546.8|2
1751262300000|2025-06-30 05:45:00|27586.9|27546.9|27587|27547|27591.4|27551.4|27586.9|27546.9|1
1751262600000|2025-06-30 05:50:00|27582.6|27542.6|27587.1|27547.1|27587.1|27547.1|27582|27542|1
1751262900000|2025-06-30 05:55:00|27587.2|27547.2|27578.3|27538.3|27587.2|27547.2|27577.7|27537.7|2
1751263200000|2025-06-30 06:00:00|27578.4|27538.4|27578.5|27538.5|27578.5|27538.5|27578.4|27538.4|8
1751263500000|2025-06-30 06:05:00|27578.6|27538.6|27578.7|27538.7|27579.2|27539.2|27578.6|27538.6|7
1751263800000|2025-06-30 06:10:00|27584.2|27544.2|27588.8|27548.8|27588.8|27548.8|27584.2|27544.2|3
1751264100000|2025-06-30 06:15:00|27584.3|27544.3|27569|27529|27588.8|27548.8|27569|27529|6
1751264400000|2025-06-30 06:20:00|27574.5|27534.5|27584.6|27544.6|27584.6|27544.6|27574.5|27534.5|2
1751264700000|2025-06-30 06:25:00|27584.7|27544.7|27579.3|27539.3|27584.7|27544.7|27569.2|27529.2|1
1751265000000|2025-06-30 06:30:00|27574.9|27534.9|27579.4|27539.4|27579.4|27539.4|27574.9|27534.9|6
1751265300000|2025-06-30 06:35:00|27579.5|27539.5|27579.6|27539.6|27579.6|27539.6|27575|27535|2
1751265600000|2025-06-30 06:40:00|27569.6|27529.6|27580.8|27540.8|27585.7|27545.7|27569.6|27529.6|42
1751265900000|2025-06-30 06:45:00|27585.3|27545.3|27600.9|27560.9|27605.4|27565.4|27580.8|27540.8|8
1751266200000|2025-06-30 06:50:00|27605.4|27565.4|27615.6|27575.6|27620|27580|27600.9|27560.9|0
1751266500000|2025-06-30 06:55:00|27620|27580|27631.2|27591.2|27631.2|27591.2|27620|27580|10
1751266800000|2025-06-30 07:00:00|27631.3|27591.3|27621.4|27581.4|27631.3|27591.3|27621.3|27581.3|4
1751267100000|2025-06-30 07:05:00|27611.4|27571.4|27631.5|27591.5|27631.5|27591.5|27611.4|27571.4|0
1751267400000|2025-06-30 07:10:00|27631.6|27591.6|27631.7|27591.7|27631.7|27591.7|27631.6|27591.6|0
1751267700000|2025-06-30 07:15:00|27621.7|27581.7|27626.3|27586.3|27630.8|27590.8|27610.7|27570.7|1
1751268000000|2025-06-30 07:20:00|27621.9|27581.9|27611.5|27571.5|27621.9|27581.9|27606.4|27566.4|0
1751268300000|2025-06-30 07:25:00|27612|27572|27612.1|27572.1|27616.5|27576.5|27602.1|27562.1|0
1751268600000|2025-06-30 07:30:00|27612.2|27572.2|27626.8|27586.8|27631.2|27591.2|27602.2|27562.2|8
1751268900000|2025-06-30 07:35:00|27622.3|27582.3|27616.9|27576.9|27626.8|27586.8|27606.9|27566.9|3
1751269200000|2025-06-30 07:40:00|27612.5|27572.5|27622.6|27582.6|27631.5|27591.5|27612.5|27572.5|2
1751269500000|2025-06-30 07:45:00|27622.7|27582.7|27607.2|27567.2|27622.7|27582.7|27602.7|27562.7|9
1751269800000|2025-06-30 07:50:00|27602.8|27562.8|27607.4|27567.4|27607.4|27567.4|27597.3|27557.3|5
1751270100000|2025-06-30 07:55:00|27611.8|27571.8|27592.5|27552.5|27611.9|27571.9|27592.5|27552.5|11
1751270400000|2025-06-30 08:00:00|27587.5|27547.5|27582.7|27542.7|27592|27552|27582|27542|10
1751270700000|2025-06-30 08:05:00|27587.7|27547.7|27587.8|27547.8|27587.8|27547.8|27582.7|27542.7|1
1751271000000|2025-06-30 08:10:00|27583.4|27543.4|27583.5|27543.5|27587.9|27547.9|27583.4|27543.4|1
1751271300000|2025-06-30 08:15:00|27588|27548|27583.7|27543.7|27588.1|27548.1|27583.5|27543.5|2
1751271600000|2025-06-30 08:20:00|27588.2|27548.2|27602.7|27562.7|27602.7|27562.7|27583.7|27543.7|7
1751271900000|2025-06-30 08:25:00|27602.8|27562.8|27584|27544|27602.8|27562.8|27583.9|27543.9|14
1751272200000|2025-06-30 08:30:00|27594|27554|27584.1|27544.1|27594.1|27554.1|27584.1|27544.1|47
1751272500000|2025-06-30 08:35:00|27588.6|27548.6|27614.3|27574.3|27624.3|27584.3|27583.1|27543.1|14
1751272800000|2025-06-30 08:40:00|27618.7|27578.7|27618.9|27578.9|27618.9|27578.9|27604.3|27564.3|3
1751273100000|2025-06-30 08:45:00|27614.4|27574.4|27629|27589|27634.5|27594.5|27613.9|27573.9|4
1751273400000|2025-06-30 08:50:00|27629.1|27589.1|27624.7|27584.7|27634.1|27594.1|27623.6|27583.6|0
1751273700000|2025-06-30 08:55:00|27624.8|27584.8|27628.8|27588.8|27633.7|27593.7|27623.8|27583.8|30
1751274000000|2025-06-30 09:00:00|27633.2|27593.2|27623.9|27583.9|27633.9|27593.9|27623.8|27583.8|23
1751274300000|2025-06-30 09:05:00|27624|27584|27633|27593|27633|27593|27618.5|27578.5|58
1751274600000|2025-06-30 09:10:00|27632.5|27592.5|27633.1|27593.1|27633.1|27593.1|27631.9|27591.9|7
1751274900000|2025-06-30 09:15:00|27633.2|27593.2|27634.4|27594.4|27634.4|27594.4|27632.6|27592.6|11
1751275200000|2025-06-30 09:20:00|27654.4|27614.4|27653.4|27613.4|27663.9|27623.9|27653.4|27613.4|48
1751275500000|2025-06-30 09:25:00|27653.5|27613.5|27643.6|27603.6|27653.5|27613.5|27643|27603|24
1751275800000|2025-06-30 09:30:00|27643|27603|27653.2|27613.2|27653.7|27613.7|27643|27603|30
1751276100000|2025-06-30 09:35:00|27652.6|27612.6|27653.9|27613.9|27653.9|27613.9|27643.8|27603.8|11
1751276400000|2025-06-30 09:40:00|27653.3|27613.3|27654|27614|27654|27614|27652.8|27612.8|33
1751276700000|2025-06-30 09:45:00|27658.5|27618.5|27663.6|27623.6|27664.2|27624.2|27658.5|27618.5|15
1751277000000|2025-06-30 09:50:00|27664.2|27624.2|27683.8|27643.8|27683.8|27643.8|27663.2|27623.2|103
1751277300000|2025-06-30 09:55:00|27683.2|27643.2|27693.4|27653.4|27693.4|27653.4|27683.2|27643.2|14
1751277600000|2025-06-30 10:00:00|27694.5|27654.5|27693.5|27653.5|27704.6|27664.6|27693.5|27653.5|38
1751277900000|2025-06-30 10:05:00|27694.1|27654.1|27703.7|27663.7|27713.6|27673.6|27693.5|27653.5|13
1751278200000|2025-06-30 10:10:00|27709.2|27669.2|27693.8|27653.8|27709.2|27669.2|27693.7|27653.7|8
1751278500000|2025-06-30 10:15:00|27693.9|27653.9|27694|27654|27694|27654|27689.5|27649.5|2
1751278800000|2025-06-30 10:20:00|27689.5|27649.5|27694.1|27654.1|27694.1|27654.1|27689.5|27649.5|2
1751279100000|2025-06-30 10:25:00|27684.1|27644.1|27675.4|27635.4|27684.8|27644.8|27674.1|27634.1|66
1751279400000|2025-06-30 10:30:00|27684.3|27644.3|27684.4|27644.4|27684.4|27644.4|27679.9|27639.9|4
1751279700000|2025-06-30 10:35:00|27680|27640|27674.6|27634.6|27684.4|27644.4|27674.5|27634.5|4
1751280000000|2025-06-30 10:40:00|27674.1|27634.1|27674.7|27634.7|27674.7|27634.7|27674.1|27634.1|41
1751280300000|2025-06-30 10:45:00|27675.3|27635.3|27690.4|27650.4|27690.4|27650.4|27675.3|27635.3|8
1751280600000|2025-06-30 10:50:00|27694.9|27654.9|27695|27655|27695|27655|27680.5|27640.5|8
1751280900000|2025-06-30 10:55:00|27690.6|27650.6|27696.3|27656.3|27696.3|27656.3|27690.6|27650.6|0
1751281200000|2025-06-30 11:00:00|27700.8|27660.8|27706.4|27666.4|27716.3|27676.3|27700.8|27660.8|10
1751281500000|2025-06-30 11:05:00|27706.5|27666.5|27705.5|27665.5|27711|27671|27705.4|27665.4|8
1751281800000|2025-06-30 11:10:00|27715.5|27675.5|27705|27665|27715.5|27675.5|27704.9|27664.9|61
1751282100000|2025-06-30 11:15:00|27705.1|27665.1|27685.8|27645.8|27705.6|27665.6|27685.7|27645.7|22
1751282400000|2025-06-30 11:20:00|27686.3|27646.3|27685.9|27645.9|27686.3|27646.3|27685.8|27645.8|4
1751282700000|2025-06-30 11:25:00|27686|27646|27686.1|27646.1|27686.1|27646.1|27686|27646|25
1751283000000|2025-06-30 11:30:00|27686.2|27646.2|27696.2|27656.2|27696.2|27656.2|27686.2|27646.2|7
1751283300000|2025-06-30 11:35:00|27705.1|27665.1|27685.2|27645.2|27705.1|27665.1|27685.2|27645.2|69
1751283600000|2025-06-30 11:40:00|27685.8|27645.8|27656.5|27616.5|27686.4|27646.4|27647.5|27607.5|126
1751283900000|2025-06-30 11:45:00|27657.1|27617.1|27647.8|27607.8|27666.6|27626.6|27647.8|27607.8|166
1751284200000|2025-06-30 11:50:00|27652.3|27612.3|27647.9|27607.9|27652.3|27612.3|27647.8|27607.8|27
1751284500000|2025-06-30 11:55:00|27647.4|27607.4|27668.1|27628.1|27668.1|27628.1|27646.8|27606.8|114
1751284800000|2025-06-30 12:00:00|27667.5|27627.5|27639.4|27599.4|27668.2|27628.2|27639.4|27599.4|123
1751285100000|2025-06-30 12:05:00|27638.8|27598.8|27637.8|27597.8|27642.7|27602.7|27637.1|27597.1|100
1751285400000|2025-06-30 12:10:00|27637.3|27597.3|27607.4|27567.4|27637.4|27597.4|27607.4|27567.4|54
1751285700000|2025-06-30 12:15:00|27608.5|27568.5|27579.8|27539.8|27617.5|27577.5|27579.8|27539.8|121
1751286000000|2025-06-30 12:20:00|27569.8|27529.8|27570.6|27530.6|27571.1|27531.1|27551.1|27511.1|93
1751286300000|2025-06-30 12:25:00|27571.1|27531.1|27586.3|27546.3|27601.3|27561.3|27571.1|27531.1|65
1751286600000|2025-06-30 12:30:00|27591.3|27551.3|27605.9|27565.9|27611.4|27571.4|27590.3|27550.3|143
1751286900000|2025-06-30 12:35:00|27610.3|27570.3|27590.4|27550.4|27611.5|27571.5|27590.4|27550.4|54
1751287200000|2025-06-30 12:40:00|27590.5|27550.5|27625.6|27585.6|27630.5|27590.5|27590.5|27550.5|114
1751290200000|2025-06-30 13:30:00|27612.5|27572.5|27703.3|27663.3|27713.3|27673.3|27594.3|27554.3|1289
1751290500000|2025-06-30 13:35:00|27708.3|27668.3|27723.4|27683.4|27727.8|27687.8|27672.2|27632.2|324
1751290800000|2025-06-30 13:40:00|27727.8|27687.8|27752.4|27712.4|27782.3|27742.3|27727.8|27687.8|579
1751291100000|2025-06-30 13:45:00|27762.4|27722.4|27742.6|27702.6|27802.5|27762.5|27742|27702|279
1751291400000|2025-06-30 13:50:00|27752.6|27712.6|27742.7|27702.7|27752.7|27712.7|27737|27697|200
1751291700000|2025-06-30 13:55:00|27747.1|27707.1|27832.9|27792.9|27841.7|27801.7|27742.7|27702.7|427
1751292000000|2025-06-30 14:00:00|27831.7|27791.7|27850.7|27810.7|27861.8|27821.8|27831.7|27791.7|471
1751292300000|2025-06-30 14:05:00|27851.9|27811.9|27842|27802|27860.7|27820.7|27812|27772|213
1751292600000|2025-06-30 14:10:00|27846.4|27806.4|27853.3|27813.3|27863.3|27823.3|27842|27802|280
1751292900000|2025-06-30 14:15:00|27847.7|27807.7|27871.1|27831.1|27873.5|27833.5|27847.7|27807.7|324
1751293200000|2025-06-30 14:20:00|27871.2|27831.2|27921.3|27881.3|27922.4|27882.4|27871.2|27831.2|361
1751293500000|2025-06-30 14:25:00|27916.9|27876.9|27912.6|27872.6|27922.6|27882.6|27892.5|27852.5|451
1751293800000|2025-06-30 14:30:00|27913.8|27873.8|27919.5|27879.5|27923.9|27883.9|27902.6|27862.6|233
1751294100000|2025-06-30 14:35:00|27923.9|27883.9|27965.3|27925.3|27965.3|27925.3|27914|27874|315
1751294400000|2025-06-30 14:40:00|27960.3|27920.3|27963|27923|27975.3|27935.3|27919.8|27879.8|276
1751294700000|2025-06-30 14:45:00|27963.1|27923.1|27964.4|27924.4|27973.1|27933.1|27944.4|27904.4|144
1751295000000|2025-06-30 14:50:00|27954.4|27914.4|27925.7|27885.7|27954.4|27914.4|27914.5|27874.5|167
1751295300000|2025-06-30 14:55:00|27934.5|27894.5|27890.3|27850.3|27944.6|27904.6|27890.3|27850.3|230
1751295600000|2025-06-30 15:00:00|27894.7|27854.7|27909.2|27869.2|27914.8|27874.8|27885.9|27845.9|394
1751295900000|2025-06-30 15:05:00|27913.7|27873.7|27905|27865|27913.7|27873.7|27884.9|27844.9|239
1751296200000|2025-06-30 15:10:00|27909.4|27869.4|27909.5|27869.5|27915.1|27875.1|27883.9|27843.9|81
1751296500000|2025-06-30 15:15:00|27914|27874|27905.3|27865.3|27915.2|27875.2|27895.3|27855.3|189
1751296800000|2025-06-30 15:20:00|27899.7|27859.7|27905.4|27865.4|27905.4|27865.4|27875.4|27835.4|164
1751297100000|2025-06-30 15:25:00|27905.5|27865.5|27936.8|27896.8|27936.8|27896.8|27905.5|27865.5|161
1751297400000|2025-06-30 15:30:00|27936.2|27896.2|27916.9|27876.9|27941.2|27901.2|27896.2|27856.2|277
1751297700000|2025-06-30 15:35:00|27921.3|27881.3|27927.1|27887.1|27927.1|27887.1|27916.9|27876.9|219
1751298000000|2025-06-30 15:40:00|27925.9|27885.9|27921.6|27881.6|27938.4|27898.4|27917.1|27877.1|474
1751298300000|2025-06-30 15:45:00|27922.8|27882.8|27887.4|27847.4|27927.3|27887.3|27877.3|27837.3|347
1751298600000|2025-06-30 15:50:00|27888|27848|27897.5|27857.5|27921.9|27881.9|27877.5|27837.5|386
1751298900000|2025-06-30 15:55:00|27896.3|27856.3|27967.1|27927.1|27967.1|27927.1|27896.3|27856.3|1181
1751299200000|2025-06-30 16:00:00|27971.5|27931.5|27629|27589|27977.7|27937.7|27620.2|27580.2|1618
1751299500000|2025-06-30 16:05:00|27619|27579|27688|27648|27739.1|27699.1|27560.3|27520.3|693
1751299800000|2025-06-30 16:10:00|27692.4|27652.4|27678.1|27638.1|27738|27698|27668.1|27628.1|675
1751300100000|2025-06-30 16:15:00|27678.2|27638.2|27653.9|27613.9|27749.4|27709.4|27648.3|27608.3|240
1751300400000|2025-06-30 16:20:00|27653.3|27613.3|27688.5|27648.5|27698.4|27658.4|27647.1|27607.1|559
1751300700000|2025-06-30 16:25:00|27692.9|27652.9|27674.2|27634.2|27698.6|27658.6|27668.6|27628.6|173
1751301000000|2025-06-30 16:30:00|27669.8|27629.8|27614.4|27574.4|27698.6|27658.6|27597.5|27557.5|194
1751301300000|2025-06-30 16:35:00|27618.8|27578.8|27594.5|27554.5|27650|27610|27588.9|27548.9|317
1751301600000|2025-06-30 16:40:00|27598.9|27558.9|27639.1|27599.1|27640.3|27600.3|27590.1|27550.1|248
1751301900000|2025-06-30 16:45:00|27637.9|27597.9|27659.2|27619.2|27669.2|27629.2|27637.9|27597.9|171
1751302200000|2025-06-30 16:50:00|27669.2|27629.2|27738.8|27698.8|27759.3|27719.3|27669.2|27629.2|541
1751302500000|2025-06-30 16:55:00|27739.4|27699.4|27728.9|27688.9|27739.4|27699.4|27705|27665|277
1751302800000|2025-06-30 17:00:00|27729.5|27689.5|27709.7|27669.7|27758.3|27718.3|27709.7|27669.7|431
1751303100000|2025-06-30 17:05:00|27704.1|27664.1|27718.6|27678.6|27739.8|27699.8|27699.7|27659.7|383
1751303400000|2025-06-30 17:10:00|27724.2|27684.2|27728.8|27688.8|27729.8|27689.8|27708.7|27668.7|139
1751303700000|2025-06-30 17:15:00|27733.8|27693.8|27768.9|27728.9|27768.9|27728.9|27728.8|27688.8|180
1751304000000|2025-06-30 17:20:00|27770.1|27730.1|27803.5|27763.5|27809|27769|27770.1|27730.1|161
1751304300000|2025-06-30 17:25:00|27799.1|27759.1|27769.2|27729.2|27803.5|27763.5|27769.2|27729.2|191
1751304600000|2025-06-30 17:30:00|27770.5|27730.5|27769.4|27729.4|27770.5|27730.5|27749.3|27709.3|129
1751304900000|2025-06-30 17:35:00|27770.6|27730.6|27779.5|27739.5|27780.7|27740.7|27769.4|27729.4|114
1751305200000|2025-06-30 17:40:00|27770.7|27730.7|27769.7|27729.7|27799.6|27759.6|27769.5|27729.5|200
1751305500000|2025-06-30 17:45:00|27759.7|27719.7|27692.3|27652.3|27759.7|27719.7|27692.3|27652.3|249
1751305800000|2025-06-30 17:50:00|27696.7|27656.7|27731.2|27691.2|27732.4|27692.4|27692.3|27652.3|147
1751306100000|2025-06-30 17:55:00|27726.8|27686.8|27727|27687|27732.5|27692.5|27722.5|27682.5|84
1751306400000|2025-06-30 18:00:00|27726.3|27686.3|27757.1|27717.1|27757.1|27717.1|27682.6|27642.6|449
1751306700000|2025-06-30 18:05:00|27757.7|27717.7|27792.9|27752.9|27794.1|27754.1|27752.7|27712.7|502
1751307000000|2025-06-30 18:10:00|27794.1|27754.1|27775|27735|27794.1|27754.1|27750.6|27710.6|891
1751307300000|2025-06-30 18:15:00|27779.4|27739.4|27795.1|27755.1|27810.7|27770.7|27769.4|27729.4|608
1751328000000|2025-07-01 00:00:00|27746.7|27706.7|27772.5|27732.5|27813|27773|27746.7|27706.7|183
1751328300000|2025-07-01 00:05:00|27768.1|27728.1|27779.6|27739.6|27793.8|27753.8|27764.6|27724.6|62
1751328600000|2025-07-01 00:10:00|27783.9|27743.9|27774.1|27734.1|27785.3|27745.3|27769.7|27729.7|36
1751328900000|2025-07-01 00:15:00|27769.7|27729.7|27764.2|27724.2|27775.4|27735.4|27764.2|27724.2|2
1751329200000|2025-07-01 00:20:00|27764.3|27724.3|27734.4|27694.4|27764.3|27724.3|27728.7|27688.7|19
1751329500000|2025-07-01 00:25:00|27730|27690|27704.5|27664.5|27730|27690|27704.5|27664.5|11
1751329800000|2025-07-01 00:30:00|27704.6|27664.6|27696|27656|27714.6|27674.6|27695.3|27655.3|18
1751330100000|2025-07-01 00:35:00|27695.4|27655.4|27694.8|27654.8|27700.4|27660.4|27694.7|27654.7|2
1751330400000|2025-07-01 00:40:00|27694.9|27654.9|27685|27645|27694.9|27654.9|27684.9|27644.9|14
1751330700000|2025-07-01 00:45:00|27685.1|27645.1|27665.2|27625.2|27685.1|27645.1|27665.1|27625.1|53
1751331000000|2025-07-01 00:50:00|27670.8|27630.8|27626.6|27586.6|27685.2|27645.2|27626.6|27586.6|178
1751331300000|2025-07-01 00:55:00|27626.7|27586.7|27635.5|27595.5|27645.4|27605.4|27626.7|27586.7|17
1751331600000|2025-07-01 01:00:00|27645.5|27605.5|27635.6|27595.6|27645.5|27605.5|27624.9|27584.9|13
1751331900000|2025-07-01 01:05:00|27640|27600|27645.8|27605.8|27645.8|27605.8|27635.6|27595.6|6
1751332200000|2025-07-01 01:10:00|27641.4|27601.4|27625.9|27585.9|27641.5|27601.5|27625.9|27585.9|5
1751332500000|2025-07-01 01:15:00|27625.3|27585.3|27616.1|27576.1|27626|27586|27616|27576|6
1751332800000|2025-07-01 01:20:00|27620.4|27580.4|27630.6|27590.6|27634.9|27594.9|27616.1|27576.1|3
1751333100000|2025-07-01 01:25:00|27634.9|27594.9|27635.1|27595.1|27646.3|27606.3|27630.6|27590.6|8
1751333400000|2025-07-01 01:30:00|27630.7|27590.7|27626.5|27586.5|27636.4|27596.4|27621.5|27581.5|0
1751333700000|2025-07-01 01:35:00|27625.9|27585.9|27626.7|27586.7|27626.7|27586.7|27625.9|27585.9|1
1751334000000|2025-07-01 01:40:00|27626|27586|27606.8|27566.8|27626.1|27586.1|27606.8|27566.8|8
1751334300000|2025-07-01 01:45:00|27606.9|27566.9|27620.7|27580.7|27621.3|27581.3|27606.9|27566.9|31
1751334600000|2025-07-01 01:50:00|27621.3|27581.3|27615.8|27575.8|27625.7|27585.7|27614.4|27574.4|3
1751334900000|2025-07-01 01:55:00|27615.9|27575.9|27616|27576|27616|27576|27615.9|27575.9|2
1751335200000|2025-07-01 02:00:00|27611|27571|27616.1|27576.1|27616.1|27576.1|27596.1|27556.1|5
1751335500000|2025-07-01 02:05:00|27620.5|27580.5|27616.3|27576.3|27620.5|27580.5|27616.1|27576.1|3
1751335800000|2025-07-01 02:10:00|27616.4|27576.4|27616.4|27576.4|27620.7|27580.7|27616.4|27576.4|13
1751336100000|2025-07-01 02:15:00|27616.5|27576.5|27632.2|27592.2|27636.6|27596.6|27616.5|27576.5|12
1751336400000|2025-07-01 02:20:00|27632.3|27592.3|27626.7|27586.7|27642.3|27602.3|27626.7|27586.7|16
1751336700000|2025-07-01 02:25:00|27626.8|27586.8|27626.9|27586.9|27626.9|27586.9|27622.5|27582.5|0
1751337000000|2025-07-01 02:30:00|27627.6|27587.6|27637|27597|27647|27607|27627.6|27587.6|15
1751337300000|2025-07-01 02:35:00|27637.7|27597.7|27642.9|27602.9|27647.2|27607.2|27637|27597|19
1751337600000|2025-07-01 02:40:00|27647.2|27607.2|27638|27598|27647.2|27607.2|27637.3|27597.3|0
1751337900000|2025-07-01 02:45:00|27637.4|27597.4|27638.8|27598.8|27638.8|27598.8|27637.4|27597.4|2
1751338200000|2025-07-01 02:50:00|27638.9|27598.9|27639|27599|27647.6|27607.6|27638.3|27598.3|1
1751338500000|2025-07-01 02:55:00|27638.3|27598.3|27639.1|27599.1|27647.8|27607.8|27637.7|27597.7|1
1751338800000|2025-07-01 03:00:00|27639.2|27599.2|27638.6|27598.6|27639.3|27599.3|27637.9|27597.9|1
1751339100000|2025-07-01 03:05:00|27639.3|27599.3|27639.4|27599.4|27639.4|27599.4|27638.7|27598.7|0
1751339400000|2025-07-01 03:10:00|27639.5|27599.5|27658.3|27618.3|27668.2|27628.2|27639.5|27599.5|35
1751339700000|2025-07-01 03:15:00|27648.9|27608.9|27649.8|27609.8|27654|27614|27648.9|27608.9|6
1751340000000|2025-07-01 03:20:00|27658.4|27618.4|27658.6|27618.6|27658.6|27618.6|27654.1|27614.1|1
1751340300000|2025-07-01 03:25:00|27659.3|27619.3|27660.1|27620.1|27660.1|27620.1|27659.3|27619.3|0
1751340600000|2025-07-01 03:30:00|27659.4|27619.4|27660.2|27620.2|27660.2|27620.2|27659.4|27619.4|4
1751340900000|2025-07-01 03:35:00|27668.9|27628.9|27674.7|27634.7|27679|27639|27664.6|27624.6|45
1751341200000|2025-07-01 03:40:00|27679|27639|27669.8|27629.8|27679|27639|27669.7|27629.7|0
1751341500000|2025-07-01 03:45:00|27669.9|27629.9|27669.3|27629.3|27669.9|27629.9|27669.2|27629.2|0
1751341800000|2025-07-01 03:50:00|27669.4|27629.4|27669.5|27629.5|27673.7|27633.7|27669.4|27629.4|5
1751342100000|2025-07-01 03:55:00|27679.5|27639.5|27669.6|27629.6|27679.5|27639.5|27665.2|27625.2|30
1751342400000|2025-07-01 04:00:00|27670.3|27630.3|27670.5|27630.5|27671|27631|27670.3|27630.3|0
1751342700000|2025-07-01 04:05:00|27679.1|27639.1|27680.6|27640.6|27695.5|27655.5|27679.1|27639.1|17
1751343000000|2025-07-01 04:10:00|27679.9|27639.9|27685.8|27645.8|27690|27650|27679.9|27639.9|11
1751343300000|2025-07-01 04:15:00|27690.1|27650.1|27685.9|27645.9|27690.2|27650.2|27685.9|27645.9|0
1751343600000|2025-07-01 04:20:00|27686|27646|27700.4|27660.4|27700.4|27660.4|27686|27646|26
1751343900000|2025-07-01 04:25:00|27691.1|27651.1|27691.2|27651.2|27691.2|27651.2|27691.1|27651.1|9
1751344200000|2025-07-01 04:30:00|27690.5|27650.5|27692.1|27652.1|27692.1|27652.1|27690.5|27650.5|7
1751344500000|2025-07-01 04:35:00|27691.4|27651.4|27700.8|27660.8|27700.8|27660.8|27691.4|27651.4|3
1751344800000|2025-07-01 04:40:00|27701.5|27661.5|27691.7|27651.7|27701.5|27661.5|27691|27651|3
1751345100000|2025-07-01 04:45:00|27696|27656|27691.1|27651.1|27696|27656|27691.1|27651.1|9
1751345400000|2025-07-01 04:50:00|27691.2|27651.2|27697|27657|27697|27657|27691.2|27651.2|3
1751345700000|2025-07-01 04:55:00|27701.3|27661.3|27702.1|27662.1|27702.7|27662.7|27701.3|27661.3|18
1751346000000|2025-07-01 05:00:00|27702.2|27662.2|27692.3|27652.3|27702.2|27662.2|27692.3|27652.3|3
1751346300000|2025-07-01 05:05:00|27693|27653|27697.4|27657.4|27701.7|27661.7|27691.7|27651.7|1
1751346600000|2025-07-01 05:10:00|27697.5|27657.5|27701.9|27661.9|27702.5|27662.5|27697.5|27657.5|0
1751346900000|2025-07-01 05:15:00|27697.6|27657.6|27692.1|27652.1|27702|27662|27692|27652|0
1751347200000|2025-07-01 05:20:00|27692.2|27652.2|27692.2|27652.2|27692.2|27652.2|27692.2|27652.2|0
1751347500000|2025-07-01 05:25:00|27692.3|27652.3|27692.4|27652.4|27697.3|27657.3|27692.3|27652.3|0
1751347800000|2025-07-01 05:30:00|27697.4|27657.4|27702.5|27662.5|27702.5|27662.5|27692.4|27652.4|6
1751348100000|2025-07-01 05:35:00|27702.6|27662.6|27702.7|27662.7|27702.7|27662.7|27692.6|27652.6|21
1751348400000|2025-07-01 05:40:00|27692.7|27652.7|27672.8|27632.8|27692.7|27652.7|27672.8|27632.8|10
1751348700000|2025-07-01 05:45:00|27672.9|27632.9|27688.7|27648.7|27693|27653|27672.9|27632.9|3
1751349000000|2025-07-01 05:50:00|27693|27653|27693.1|27653.1|27703.1|27663.1|27688.7|27648.7|7
1751349300000|2025-07-01 05:55:00|27693.2|27653.2|27683.3|27643.3|27693.2|27653.2|27683.2|27643.2|0
1751349600000|2025-07-01 06:00:00|27679|27639|27673.4|27633.4|27683.3|27643.3|27673.3|27633.3|1
1751349900000|2025-07-01 06:05:00|27673.5|27633.5|27668.6|27628.6|27673.6|27633.6|27668.5|27628.5|0
1751350200000|2025-07-01 06:10:00|27669.3|27629.3|27653.7|27613.7|27673.6|27633.6|27653.7|27613.7|2
1751350500000|2025-07-01 06:15:00|27658|27618|27654.6|27614.6|27658.9|27618.9|27653.7|27613.7|1
1751350800000|2025-07-01 06:20:00|27653.9|27613.9|27664|27624|27674|27634|27653.9|27613.9|2
1751351100000|2025-07-01 06:25:00|27664.1|27624.1|27668.5|27628.5|27674.2|27634.2|27664.1|27624.1|0
1751351400000|2025-07-01 06:30:00|27664.2|27624.2|27670|27630|27674.3|27634.3|27664.2|27624.2|3
1751351700000|2025-07-01 06:35:00|27664.4|27624.4|27634.5|27594.5|27683|27643|27634.5|27594.5|60
1751352000000|2025-07-01 06:40:00|27638.8|27598.8|27634|27594|27638.9|27598.9|27624.6|27584.6|2
1751352300000|2025-07-01 06:45:00|27633.3|27593.3|27632|27592|27634|27594|27619|27579|41
1751352600000|2025-07-01 06:50:00|27627.7|27587.7|27637.9|27597.9|27637.9|27597.9|27613.5|27573.5|22
1751352900000|2025-07-01 06:55:00|27633.6|27593.6|27632.3|27592.3|27642.2|27602.2|27628|27588|8
1751353200000|2025-07-01 07:00:00|27628|27588|27642.5|27602.5|27642.5|27602.5|27623.1|27583.1|9
1751353500000|2025-07-01 07:05:00|27638.2|27598.2|27652.6|27612.6|27652.6|27612.6|27638.2|27598.2|33
1751353800000|2025-07-01 07:10:00|27652.7|27612.7|27654.2|27614.2|27658.4|27618.4|27652.7|27612.7|0
1751354100000|2025-07-01 07:15:00|27662.8|27622.8|27662.9|27622.9|27663.5|27623.5|27654.2|27614.2|2
1751354400000|2025-07-01 07:20:00|27663|27623|27653.1|27613.1|27673|27633|27653|27613|44
1751354700000|2025-07-01 07:25:00|27653.8|27613.8|27663.2|27623.2|27663.2|27623.2|27653.1|27613.1|11
1751355000000|2025-07-01 07:30:00|27658.9|27618.9|27644.8|27604.8|27663.3|27623.3|27644.8|27604.8|28
1751355300000|2025-07-01 07:35:00|27653.4|27613.4|27624.2|27584.2|27654.1|27614.1|27624.2|27584.2|85
1751355600000|2025-07-01 07:40:00|27624.9|27584.9|27595.1|27555.1|27625|27585|27595.1|27555.1|108
1751355900000|2025-07-01 07:45:00|27595.8|27555.8|27595.2|27555.2|27596.6|27556.6|27595.1|27555.1|5
1751356200000|2025-07-01 07:50:00|27595.9|27555.9|27595.4|27555.4|27596.7|27556.7|27595.2|27555.2|5
1751356500000|2025-07-01 07:55:00|27595.5|27555.5|27595.5|27555.5|27595.5|27555.5|27595.5|27555.5|0
1751356800000|2025-07-01 08:00:00|27585.5|27545.5|27585.7|27545.7|27585.7|27545.7|27585.5|27545.5|16
1751357100000|2025-07-01 08:05:00|27575.7|27535.7|27585.8|27545.8|27585.8|27545.8|27575.7|27535.7|3
1751357400000|2025-07-01 08:10:00|27585.9|27545.9|27594.6|27554.6|27596|27556|27585.9|27545.9|30
1751357700000|2025-07-01 08:15:00|27595.3|27555.3|27596.1|27556.1|27596.1|27556.1|27594.6|27554.6|10
1751358000000|2025-07-01 08:20:00|27596.2|27556.2|27594.9|27554.9|27596.2|27556.2|27594.8|27554.8|1
1751358300000|2025-07-01 08:25:00|27596.4|27556.4|27596.4|27556.4|27597.1|27557.1|27596.4|27556.4|4
1751358600000|2025-07-01 08:30:00|27596.5|27556.5|27596.6|27556.6|27596.6|27556.6|27596.5|27556.5|2
1751358900000|2025-07-01 08:35:00|27595.2|27555.2|27595.3|27555.3|27596.7|27556.7|27595.2|27555.2|20
1751359200000|2025-07-01 08:40:00|27593.9|27553.9|27585.5|27545.5|27593.9|27553.9|27575.3|27535.3|17
1751359500000|2025-07-01 08:45:00|27581.2|27541.2|27567|27527|27585.6|27545.6|27567|27527|21
1751359800000|2025-07-01 08:50:00|27567.1|27527.1|27575.8|27535.8|27575.8|27535.8|27555.7|27515.7|60
1751360100000|2025-07-01 08:55:00|27571.5|27531.5|27575.9|27535.9|27585.9|27545.9|27571.5|27531.5|10
1751360400000|2025-07-01 09:00:00|27567.3|27527.3|27556.1|27516.1|27576|27536|27556|27516|64
1751360700000|2025-07-01 09:05:00|27556.8|27516.8|27556.2|27516.2|27557.6|27517.6|27556.1|27516.1|18
1751361000000|2025-07-01 09:10:00|27557.7|27517.7|27557.8|27517.8|27557.8|27517.8|27556.2|27516.2|25
1751361300000|2025-07-01 09:15:00|27557.1|27517.1|27557.9|27517.9|27557.9|27517.9|27557.1|27517.1|27
1751361600000|2025-07-01 09:20:00|27558|27518|27548.1|27508.1|27558.1|27518.1|27548.1|27508.1|16
1751361900000|2025-07-01 09:25:00|27539.5|27499.5|27538.2|27498.2|27543.8|27503.8|27528.1|27488.1|45
1751362200000|2025-07-01 09:30:00|27538.3|27498.3|27548.4|27508.4|27548.4|27508.4|27538.3|27498.3|47
1751362500000|2025-07-01 09:35:00|27544.1|27504.1|27548.6|27508.6|27549.1|27509.1|27539.2|27499.2|42
1751362800000|2025-07-01 09:40:00|27540.1|27500.1|27540.1|27500.1|27548.7|27508.7|27540.1|27500.1|9
1751363100000|2025-07-01 09:45:00|27549.4|27509.4|27548.8|27508.8|27549.5|27509.5|27539.5|27499.5|11
1751363400000|2025-07-01 09:50:00|27548.9|27508.9|27560.4|27520.4|27560.4|27520.4|27548.9|27508.9|43
1751363700000|2025-07-01 09:55:00|27560.5|27520.5|27560.6|27520.6|27570.6|27530.6|27560.5|27520.5|25
1751364000000|2025-07-01 10:00:00|27565.6|27525.6|27580.7|27540.7|27580.7|27540.7|27564.9|27524.9|20
1751364300000|2025-07-01 10:05:00|27580.8|27540.8|27570.9|27530.9|27580.8|27540.8|27569.3|27529.3|11
1751364600000|2025-07-01 10:10:00|27575.2|27535.2|27580.3|27540.3|27591|27551|27570.9|27530.9|45
1751364900000|2025-07-01 10:15:00|27581.1|27541.1|27569.8|27529.8|27581.1|27541.1|27569.7|27529.7|55
1751365200000|2025-07-01 10:20:00|27570.5|27530.5|27579.9|27539.9|27579.9|27539.9|27569.8|27529.8|41
1751365500000|2025-07-01 10:25:00|27580|27540|27594.3|27554.3|27594.3|27554.3|27580|27540|40
1751365800000|2025-07-01 10:30:00|27595.8|27555.8|27590.2|27550.2|27595.8|27555.8|27585.9|27545.9|2
1751366100000|2025-07-01 10:35:00|27590.3|27550.3|27580.4|27540.4|27590.3|27550.3|27580.3|27540.3|3
1751366400000|2025-07-01 10:40:00|27579.7|27539.7|27580.5|27540.5|27580.5|27540.5|27579|27539|38
1751366700000|2025-07-01 10:45:00|27580.6|27540.6|27590.7|27550.7|27590.7|27550.7|27580.6|27540.6|239
1751367000000|2025-07-01 10:50:00|27590.8|27550.8|27580.8|27540.8|27590.8|27550.8|27580.8|27540.8|14
1751367300000|2025-07-01 10:55:00|27580.9|27540.9|27581|27541|27589.5|27549.5|27580.9|27540.9|18
1751367600000|2025-07-01 11:00:00|27589.6|27549.6|27631.1|27591.1|27631.1|27591.1|27589.6|27549.6|67
1751367900000|2025-07-01 11:05:00|27626.1|27586.1|27638.4|27598.4|27640.5|27600.5|27621.2|27581.2|119
1751368200000|2025-07-01 11:10:00|27639.1|27599.1|27643.5|27603.5|27648.4|27608.4|27634.1|27594.1|3
1751368500000|2025-07-01 11:15:00|27639.2|27599.2|27648.7|27608.7|27658.6|27618.6|27638.5|27598.5|1
1751368800000|2025-07-01 11:20:00|27638.7|27598.7|27633.1|27593.1|27638.7|27598.7|27628.7|27588.7|7
1751369100000|2025-07-01 11:25:00|27628.8|27588.8|27614|27574|27633.2|27593.2|27604.7|27564.7|22
1751369400000|2025-07-01 11:30:00|27619|27579|27609.1|27569.1|27619|27579|27609|27569|0
1751369700000|2025-07-01 11:35:00|27599.1|27559.1|27589.3|27549.3|27609.2|27569.2|27589.2|27549.2|5
1751370000000|2025-07-01 11:40:00|27583.5|27543.5|27587.9|27547.9|27589.3|27549.3|27559.3|27519.3|117
1751370300000|2025-07-01 11:45:00|27588|27548|27579.6|27539.6|27598|27558|27579.5|27539.5|42
1751370600000|2025-07-01 11:50:00|27570.3|27530.3|27579.7|27539.7|27589.6|27549.6|27569.6|27529.6|74
1751370900000|2025-07-01 11:55:00|27579.8|27539.8|27589.9|27549.9|27589.9|27549.9|27579.8|27539.8|31
1751371200000|2025-07-01 12:00:00|27589.1|27549.1|27600|27560|27610|27570|27579.2|27539.2|19
1751371500000|2025-07-01 12:05:00|27610|27570|27610.2|27570.2|27620.1|27580.1|27609.3|27569.3|102
1751371800000|2025-07-01 12:10:00|27610.9|27570.9|27600.3|27560.3|27620.2|27580.2|27580.2|27540.2|43
1751372100000|2025-07-01 12:15:00|27599.6|27559.6|27600.5|27560.5|27600.5|27560.5|27594.7|27554.7|21
1751372400000|2025-07-01 12:20:00|27604.7|27564.7|27549.9|27509.9|27604.7|27564.7|27540.6|27500.6|156
1751372700000|2025-07-01 12:25:00|27550.6|27510.6|27550.7|27510.7|27559.3|27519.3|27549.1|27509.1|11
1751373000000|2025-07-01 12:30:00|27550.8|27510.8|27565.2|27525.2|27569.4|27529.4|27550.8|27510.8|49
1751373300000|2025-07-01 12:35:00|27560.9|27520.9|27581|27541|27581|27541|27550.9|27510.9|14
1751373600000|2025-07-01 12:40:00|27580.3|27540.3|27559.7|27519.7|27581.1|27541.1|27549.6|27509.6|71
1751376600000|2025-07-01 13:30:00|27526.8|27486.8|27518.2|27478.2|27539.6|27499.6|27505.3|27465.3|452
1751376900000|2025-07-01 13:35:00|27514|27474|27518.4|27478.4|27539.8|27499.8|27498.2|27458.2|170
1751377200000|2025-07-01 13:40:00|27514.1|27474.1|27518.5|27478.5|27519.9|27479.9|27478.4|27438.4|370
1751377500000|2025-07-01 13:45:00|27519.3|27479.3|27540.2|27500.2|27568.6|27528.6|27518.5|27478.5|711
1751377800000|2025-07-01 13:50:00|27530.2|27490.2|27511.8|27471.8|27551.7|27511.7|27501.8|27461.8|181
1751378100000|2025-07-01 13:55:00|27513.3|27473.3|27542.7|27502.7|27551.9|27511.9|27513.3|27473.3|150
1751378400000|2025-07-01 14:00:00|27541.9|27501.9|27553.6|27513.6|27553.6|27513.6|27523.5|27483.5|340
1751378700000|2025-07-01 14:05:00|27557.8|27517.8|27579.5|27539.5|27607.9|27567.9|27552.1|27512.1|173
1751379000000|2025-07-01 14:10:00|27575.2|27535.2|27543.9|27503.9|27579.5|27539.5|27543.9|27503.9|148
1751379300000|2025-07-01 14:15:00|27539.6|27499.6|27539.8|27499.8|27544|27504|27504|27464|122
1751379600000|2025-07-01 14:20:00|27544|27504|27555.7|27515.7|27565.6|27525.6|27544|27504|142
1751379900000|2025-07-01 14:25:00|27565.7|27525.7|27594.3|27554.3|27595|27555|27545.7|27505.7|137
1751380200000|2025-07-01 14:30:00|27590.1|27550.1|27579.5|27539.5|27594.3|27554.3|27574.4|27534.4|53
1751380500000|2025-07-01 14:35:00|27580.2|27540.2|27584.6|27544.6|27593|27553|27573.1|27533.1|47
1751380800000|2025-07-01 14:40:00|27578.9|27538.9|27616.3|27576.3|27616.3|27576.3|27564.6|27524.6|132
1751381100000|2025-07-01 14:45:00|27624.8|27584.8|27646.4|27606.4|27655.7|27615.7|27606.4|27566.4|206
1751381400000|2025-07-01 14:50:00|27650.7|27610.7|27652.3|27612.3|27668|27628|27638|27598|460
1751381700000|2025-07-01 14:55:00|27656.6|27616.6|27636.7|27596.7|27665.9|27625.9|27636.7|27596.7|177
1751382000000|2025-07-01 15:00:00|27642.5|27602.5|27666.9|27626.9|27676.8|27636.8|27642.5|27602.5|333
1751382300000|2025-07-01 15:05:00|27662.6|27622.6|27657|27617|27668.5|27628.5|27657|27617|121
1751382600000|2025-07-01 15:10:00|27652.8|27612.8|27642.9|27602.9|27678.6|27638.6|27637.1|27597.1|214
1751382900000|2025-07-01 15:15:00|27647.2|27607.2|27613.1|27573.1|27648.7|27608.7|27608|27568|82
1751383200000|2025-07-01 15:20:00|27617.3|27577.3|27609|27569|27618.9|27578.9|27598.8|27558.8|105
1751383500000|2025-07-01 15:25:00|27619|27579|27609.1|27569.1|27629.1|27589.1|27609.1|27569.1|126
1751383800000|2025-07-01 15:30:00|27607.6|27567.6|27649.3|27609.3|27649.3|27609.3|27607.6|27567.6|90
1751384100000|2025-07-01 15:35:00|27639.3|27599.3|27639.4|27599.4|27649.3|27609.3|27629.4|27589.4|33
1751384400000|2025-07-01 15:40:00|27629.4|27589.4|27609.6|27569.6|27634.4|27594.4|27609.6|27569.6|92
1751384700000|2025-07-01 15:45:00|27619.6|27579.6|27584|27544|27629.6|27589.6|27578.2|27538.2|101
1751385000000|2025-07-01 15:50:00|27579.7|27539.7|27599.9|27559.9|27604.1|27564.1|27579.7|27539.7|31
1751385300000|2025-07-01 15:55:00|27589.9|27549.9|27588.5|27548.5|27598.5|27558.5|27574.3|27534.3|100
1751385600000|2025-07-01 16:00:00|27594.3|27554.3|27590.2|27550.2|27604.3|27564.3|27584.4|27544.4|23
1751385900000|2025-07-01 16:05:00|27598.7|27558.7|27578.8|27538.8|27598.7|27558.7|27578.7|27538.7|21
1751386200000|2025-07-01 16:10:00|27580.3|27540.3|27579|27539|27588.9|27548.9|27570.5|27530.5|44
1751386500000|2025-07-01 16:15:00|27570.5|27530.5|27600.6|27560.6|27600.6|27560.6|27570.5|27530.5|72
1751386800000|2025-07-01 16:20:00|27600.7|27560.7|27610.8|27570.8|27620.7|27580.7|27580.7|27540.7|72
1751387100000|2025-07-01 16:25:00|27600.8|27560.8|27591|27551|27600.9|27560.9|27586.7|27546.7|123
1751387400000|2025-07-01 16:30:00|27586.7|27546.7|27572.6|27532.6|27591|27551|27552.5|27512.5|95
1751387700000|2025-07-01 16:35:00|27572.7|27532.7|27592.8|27552.8|27592.8|27552.8|27562.7|27522.7|48
1751388000000|2025-07-01 16:40:00|27598.6|27558.6|27604.5|27564.5|27614.4|27574.4|27594.4|27554.4|119
1751388300000|2025-07-01 16:45:00|27612.9|27572.9|27604.6|27564.6|27614.6|27574.6|27603|27563|45
1751388600000|2025-07-01 16:50:00|27604.7|27564.7|27606.3|27566.3|27626.3|27586.3|27604.7|27564.7|119
1751388900000|2025-07-01 16:55:00|27610.5|27570.5|27596.5|27556.5|27610.5|27570.5|27586.3|27546.3|120
1751389200000|2025-07-01 17:00:00|27595.7|27555.7|27576.6|27536.6|27595.7|27555.7|27575|27535|37
1751389500000|2025-07-01 17:05:00|27585.1|27545.1|27595.2|27555.2|27596.7|27556.7|27580.9|27540.9|55
1751389800000|2025-07-01 17:10:00|27591|27551|27546.9|27506.9|27591|27551|27546.9|27506.9|203
1751390100000|2025-07-01 17:15:00|27551.2|27511.2|27598.6|27558.6|27598.6|27558.6|27551.2|27511.2|123
1751390400000|2025-07-01 17:20:00|27592.8|27552.8|27588.8|27548.8|27598.7|27558.7|27588.7|27548.7|61
1751390700000|2025-07-01 17:25:00|27593|27553|27578.9|27538.9|27597.3|27557.3|27578.8|27538.8|86
1751391000000|2025-07-01 17:30:00|27579|27539|27589.1|27549.1|27589.1|27549.1|27560.5|27520.5|177
1751391300000|2025-07-01 17:35:00|27589.9|27549.9|27600.8|27560.8|27600.8|27560.8|27580.7|27540.7|74
1751391600000|2025-07-01 17:40:00|27599.2|27559.2|27600.9|27560.9|27600.9|27560.9|27590.8|27550.8|127
1751391900000|2025-07-01 17:45:00|27601|27561|27599.5|27559.5|27611|27571|27595.3|27555.3|95
1751392200000|2025-07-01 17:50:00|27601.1|27561.1|27579.7|27539.7|27601.1|27561.1|27579.7|27539.7|165
1751392500000|2025-07-01 17:55:00|27578.2|27538.2|27589.9|27549.9|27589.9|27549.9|27578.2|27538.2|359
1751392800000|2025-07-01 18:00:00|27589.1|27549.1|27574.2|27534.2|27590|27550|27569.9|27529.9|523
1751393100000|2025-07-01 18:05:00|27580|27540|27578.6|27538.6|27580|27540|27568.5|27528.5|286
1751393400000|2025-07-01 18:10:00|27570.2|27530.2|27610.3|27570.3|27610.3|27570.3|27560.2|27520.2|1046
1751393700000|2025-07-01 18:15:00|27610.4|27570.4|27586.3|27546.3|27620.4|27580.4|27582|27542|496
1751414400000|2025-07-02 00:00:00|27580.1|27540.1|27484.5|27444.5|27580.9|27540.9|27475.3|27435.3|329
1751414700000|2025-07-02 00:05:00|27492.9|27452.9|27506.3|27466.3|27516.2|27476.2|27492.9|27452.9|53
1751415000000|2025-07-02 00:10:00|27510.5|27470.5|27486.4|27446.4|27510.5|27470.5|27477.2|27437.2|22
1751415300000|2025-07-02 00:15:00|27485.6|27445.6|27471.5|27431.5|27494.9|27454.9|27468.1|27428.1|332
1751415600000|2025-07-02 00:20:00|27471.6|27431.6|27461.6|27421.6|27471.6|27431.6|27460.8|27420.8|278
1751415900000|2025-07-02 00:25:00|27460.8|27420.8|27460.2|27420.2|27461.7|27421.7|27450.1|27410.1|26
1751416200000|2025-07-02 00:30:00|27455.2|27415.2|27460.3|27420.3|27460.3|27420.3|27455.2|27415.2|2
1751416500000|2025-07-02 00:35:00|27460.4|27420.4|27460.5|27420.5|27470.5|27430.5|27460.4|27420.4|10
1751416800000|2025-07-02 00:40:00|27465.5|27425.5|27460.6|27420.6|27469.7|27429.7|27460.5|27420.5|26
1751417100000|2025-07-02 00:45:00|27460.7|27420.7|27450.8|27410.8|27460.7|27420.7|27450.7|27410.7|15
1751417400000|2025-07-02 00:50:00|27450.9|27410.9|27459.3|27419.3|27460.1|27420.1|27450.9|27410.9|169
1751417700000|2025-07-02 00:55:00|27459.4|27419.4|27459.5|27419.5|27459.5|27419.5|27459.4|27419.4|0
1751418000000|2025-07-02 01:00:00|27449.5|27409.5|27450.5|27410.5|27459.6|27419.6|27449.5|27409.5|12
1751418300000|2025-07-02 01:05:00|27449.7|27409.7|27449.8|27409.8|27455.5|27415.5|27445.6|27405.6|6
1751418600000|2025-07-02 01:10:00|27449.9|27409.9|27460|27420|27460|27420|27449.9|27409.9|11
1751418900000|2025-07-02 01:15:00|27470|27430|27470.1|27430.1|27470.1|27430.1|27470|27430|45
1751419200000|2025-07-02 01:20:00|27470.2|27430.2|27461.1|27421.1|27470.3|27430.3|27460.2|27420.2|27
1751419500000|2025-07-02 01:25:00|27460.3|27420.3|27450.5|27410.5|27460.3|27420.3|27450.3|27410.3|31
1751419800000|2025-07-02 01:30:00|27446.3|27406.3|27450.6|27410.6|27451.4|27411.4|27446.3|27406.3|4
1751420100000|2025-07-02 01:35:00|27446.4|27406.4|27430.8|27390.8|27446.5|27406.5|27430.8|27390.8|6
1751420400000|2025-07-02 01:40:00|27431.7|27391.7|27430.9|27390.9|27436.7|27396.7|27430.9|27390.9|4
1751420700000|2025-07-02 01:45:00|27435.9|27395.9|27431.1|27391.1|27440.9|27400.9|27430.9|27390.9|11
1751421000000|2025-07-02 01:50:00|27421.1|27381.1|27421.3|27381.3|27422|27382|27421.1|27381.1|3
1751421300000|2025-07-02 01:55:00|27421.4|27381.4|27421.4|27381.4|27421.4|27381.4|27411.4|27371.4|3
1751421600000|2025-07-02 02:00:00|27421.5|27381.5|27421.6|27381.6|27421.6|27381.6|27421.5|27381.5|1
1751421900000|2025-07-02 02:05:00|27411.6|27371.6|27415.9|27375.9|27421.7|27381.7|27406.6|27366.6|3
1751422200000|2025-07-02 02:10:00|27411.7|27371.7|27421.1|27381.1|27421.9|27381.9|27411.7|27371.7|12
1751422500000|2025-07-02 02:15:00|27411.9|27371.9|27412|27372|27412|27372|27411.9|27371.9|57
1751422800000|2025-07-02 02:20:00|27412.1|27372.1|27412.2|27372.2|27412.2|27372.2|27412.1|27372.1|2
1751423100000|2025-07-02 02:25:00|27412.3|27372.3|27412.4|27372.4|27416.5|27376.5|27412.3|27372.3|6
1751423400000|2025-07-02 02:30:00|27410.7|27370.7|27400.9|27360.9|27412.5|27372.5|27396.7|27356.7|12
1751423700000|2025-07-02 02:35:00|27396.7|27356.7|27386.9|27346.9|27402.6|27362.6|27382.6|27342.6|17
1751424000000|2025-07-02 02:40:00|27382.7|27342.7|27397|27357|27397|27357|27382.7|27342.7|11
1751424300000|2025-07-02 02:45:00|27401.2|27361.2|27397.2|27357.2|27401.3|27361.3|27392.1|27352.1|5
1751424600000|2025-07-02 02:50:00|27393|27353|27387.3|27347.3|27393.2|27353.2|27387.2|27347.2|37
1751424900000|2025-07-02 02:55:00|27387.4|27347.4|27383.3|27343.3|27391.6|27351.6|27383.3|27343.3|0
1751425200000|2025-07-02 03:00:00|27383.4|27343.4|27377.7|27337.7|27383.4|27343.4|27373.4|27333.4|18
1751425500000|2025-07-02 03:05:00|27373.5|27333.5|27377.8|27337.8|27382|27342|27373.5|27333.5|0
1751425800000|2025-07-02 03:10:00|27373.7|27333.7|27373.8|27333.8|27377.9|27337.9|27373.7|27333.7|18
1751426100000|2025-07-02 03:15:00|27373.9|27333.9|27384|27344|27384|27344|27373.9|27333.9|1
1751426400000|2025-07-02 03:20:00|27383.1|27343.1|27384.1|27344.1|27384.1|27344.1|27383.1|27343.1|0
1751426700000|2025-07-02 03:25:00|27383.3|27343.3|27394.3|27354.3|27394.3|27354.3|27383.3|27343.3|6
1751427000000|2025-07-02 03:30:00|27394.4|27354.4|27393.6|27353.6|27394.4|27354.4|27393.6|27353.6|0
1751427300000|2025-07-02 03:35:00|27389.5|27349.5|27393.8|27353.8|27393.8|27353.8|27384.5|27344.5|22
1751427600000|2025-07-02 03:40:00|27393.9|27353.9|27393.9|27353.9|27394.8|27354.8|27393.9|27353.9|0
1751427900000|2025-07-02 03:45:00|27389.8|27349.8|27374.9|27334.9|27389.8|27349.8|27374.9|27334.9|19
1751428200000|2025-07-02 03:50:00|27375|27335|27375.1|27335.1|27379.2|27339.2|27375|27335|0
1751428500000|2025-07-02 03:55:00|27375.2|27335.2|27375.3|27335.3|27380.2|27340.2|27375.2|27335.2|3
1751428800000|2025-07-02 04:00:00|27375.4|27335.4|27375.4|27335.4|27375.4|27335.4|27375.4|27335.4|20
1751429100000|2025-07-02 04:05:00|27375.5|27335.5|27367.3|27327.3|27375.5|27335.5|27367.2|27327.2|4
1751429400000|2025-07-02 04:10:00|27367.4|27327.4|27375.7|27335.7|27375.7|27335.7|27367.4|27327.4|8
1751429700000|2025-07-02 04:15:00|27375.8|27335.8|27375.9|27335.9|27375.9|27335.9|27375.8|27335.8|2
1751430000000|2025-07-02 04:20:00|27370.9|27330.9|27376.1|27336.1|27376.1|27336.1|27370.9|27330.9|0
1751430300000|2025-07-02 04:25:00|27371.1|27331.1|27376.2|27336.2|27376.2|27336.2|27366.1|27326.1|13
1751430600000|2025-07-02 04:30:00|27376.3|27336.3|27366.4|27326.4|27376.3|27336.3|27366.3|27326.3|5
1751430900000|2025-07-02 04:35:00|27366.5|27326.5|27376.5|27336.5|27376.5|27336.5|27366.5|27326.5|9
1751431200000|2025-07-02 04:40:00|27376.6|27336.6|27376.7|27336.7|27376.7|27336.7|27375.7|27335.7|0
1751431500000|2025-07-02 04:45:00|27376.8|27336.8|27376.9|27336.9|27376.9|27336.9|27376.8|27336.8|0
1751431800000|2025-07-02 04:50:00|27377.8|27337.8|27377|27337|27377.8|27337.8|27377|27337|0
1751432100000|2025-07-02 04:55:00|27377.1|27337.1|27378|27338|27378.8|27338.8|27377.1|27337.1|6
1751432400000|2025-07-02 05:00:00|27378.1|27338.1|27378.2|27338.2|27378.2|27338.2|27377.3|27337.3|0
1751432700000|2025-07-02 05:05:00|27378.3|27338.3|27378.3|27338.3|27378.3|27338.3|27378.3|27338.3|0
1751433000000|2025-07-02 05:10:00|27378.4|27338.4|27379.4|27339.4|27379.4|27339.4|27378.4|27338.4|1
1751433300000|2025-07-02 05:15:00|27378.5|27338.5|27378.7|27338.7|27379.5|27339.5|27377.7|27337.7|0
1751433600000|2025-07-02 05:20:00|27378.8|27338.8|27368.8|27328.8|27378.8|27338.8|27368.8|27328.8|1
1751433900000|2025-07-02 05:25:00|27368.9|27328.9|27378.1|27338.1|27378.1|27338.1|27368.9|27328.9|3
1751434200000|2025-07-02 05:30:00|27379|27339|27388.3|27348.3|27398.2|27358.2|27379|27339|9
1751434500000|2025-07-02 05:35:00|27388.4|27348.4|27388.5|27348.5|27388.5|27348.5|27388.4|27348.4|0
1751434800000|2025-07-02 05:40:00|27388.6|27348.6|27388.6|27348.6|27388.6|27348.6|27388.6|27348.6|0
1751435100000|2025-07-02 05:45:00|27385.2|27345.2|27378.8|27338.8|27385.2|27345.2|27377.8|27337.8|10
1751435400000|2025-07-02 05:50:00|27378.9|27338.9|27378.9|27338.9|27378.9|27338.9|27373.9|27333.9|3
1751435700000|2025-07-02 05:55:00|27379|27339|27373.2|27333.2|27379.1|27339.1|27373.2|27333.2|0
1751436000000|2025-07-02 06:00:00|27373.3|27333.3|27369.3|27329.3|27373.3|27333.3|27369.1|27329.1|0
1751436300000|2025-07-02 06:05:00|27367.6|27327.6|27367.7|27327.7|27377.6|27337.6|27367.6|27327.6|85
1751436600000|2025-07-02 06:10:00|27367.8|27327.8|27369.6|27329.6|27369.6|27329.6|27367.8|27327.8|2
1751436900000|2025-07-02 06:15:00|27368.7|27328.7|27369.7|27329.7|27369.7|27329.7|27368.7|27328.7|0
1751437200000|2025-07-02 06:20:00|27369.8|27329.8|27379|27339|27379.8|27339.8|27369.8|27329.8|5
1751437500000|2025-07-02 06:25:00|27379.1|27339.1|27380.1|27340.1|27380.1|27340.1|27378.2|27338.2|2
1751437800000|2025-07-02 06:30:00|27380.2|27340.2|27380.2|27340.2|27380.2|27340.2|27380.2|27340.2|1
1751438100000|2025-07-02 06:35:00|27380.3|27340.3|27378.7|27338.7|27388.7|27348.7|27378.7|27338.7|10
1751438400000|2025-07-02 06:40:00|27374.6|27334.6|27378.8|27338.8|27378.8|27338.8|27374.6|27334.6|0
1751438700000|2025-07-02 06:45:00|27378.9|27338.9|27389|27349|27389|27349|27378.9|27338.9|39
1751439000000|2025-07-02 06:50:00|27390.8|27350.8|27399.1|27359.1|27399.1|27359.1|27389.9|27349.9|1
1751439300000|2025-07-02 06:55:00|27399.2|27359.2|27389.3|27349.3|27399.2|27359.2|27384.3|27344.3|6
1751439600000|2025-07-02 07:00:00|27395.2|27355.2|27441.2|27401.2|27441.2|27401.2|27389.3|27349.3|27
1751439900000|2025-07-02 07:05:00|27440.3|27400.3|27429.6|27389.6|27440.3|27400.3|27429.5|27389.5|12
1751440200000|2025-07-02 07:10:00|27429.7|27389.7|27429.8|27389.8|27429.8|27389.8|27415.6|27375.6|18
1751440500000|2025-07-02 07:15:00|27425.7|27385.7|27389.9|27349.9|27425.7|27385.7|27389.9|27349.9|55
1751440800000|2025-07-02 07:20:00|27399.9|27359.9|27400.1|27360.1|27400.1|27360.1|27390.8|27350.8|6
1751441100000|2025-07-02 07:25:00|27400.2|27360.2|27408.5|27368.5|27408.5|27368.5|27400.2|27360.2|1
1751441400000|2025-07-02 07:30:00|27404.4|27364.4|27413.7|27373.7|27428.7|27388.7|27400.3|27360.3|57
1751441700000|2025-07-02 07:35:00|27417.8|27377.8|27407.1|27367.1|27417.8|27377.8|27398.7|27358.7|10
1751442000000|2025-07-02 07:40:00|27398|27358|27437.3|27397.3|27438.1|27398.1|27398|27358|25
1751442300000|2025-07-02 07:45:00|27427.3|27387.3|27427.4|27387.4|27437.3|27397.3|27426.5|27386.5|22
1751442600000|2025-07-02 07:50:00|27427.5|27387.5|27437.6|27397.6|27437.6|27397.6|27426.6|27386.6|72
1751442900000|2025-07-02 07:55:00|27437.7|27397.7|27417.7|27377.7|27437.7|27397.7|27417.7|27377.7|11
1751443200000|2025-07-02 08:00:00|27417.8|27377.8|27437.9|27397.9|27447.8|27407.8|27417.8|27377.8|28
1751443500000|2025-07-02 08:05:00|27438|27398|27448.1|27408.1|27458|27418|27438|27398|7
1751443800000|2025-07-02 08:10:00|27447.2|27407.2|27472.3|27432.3|27478.2|27438.2|27447.2|27407.2|3
1751444100000|2025-07-02 08:15:00|27478.2|27438.2|27478.4|27438.4|27478.4|27438.4|27466.6|27426.6|3
1751444400000|2025-07-02 08:20:00|27482.5|27442.5|27488.5|27448.5|27496.7|27456.7|27468.4|27428.4|18
1751444700000|2025-07-02 08:25:00|27488.6|27448.6|27488.7|27448.7|27498.6|27458.6|27479.5|27439.5|36
1751445000000|2025-07-02 08:30:00|27484.6|27444.6|27504.7|27464.7|27508.8|27468.8|27484.6|27444.6|13
1751445300000|2025-07-02 08:35:00|27508.8|27468.8|27499|27459|27509|27469|27499|27459|1
1751445600000|2025-07-02 08:40:00|27500.7|27460.7|27485|27445|27519.1|27479.1|27485|27445|10
1751445900000|2025-07-02 08:45:00|27480.9|27440.9|27491.1|27451.1|27495.2|27455.2|27475|27435|17
1751446200000|2025-07-02 08:50:00|27489.3|27449.3|27491.2|27451.2|27499.4|27459.4|27481.1|27441.1|16
1751446500000|2025-07-02 08:55:00|27490.4|27450.4|27475.5|27435.5|27490.4|27450.4|27471.4|27431.4|2
1751446800000|2025-07-02 09:00:00|27479.6|27439.6|27471.5|27431.5|27479.6|27439.6|27471.4|27431.4|2
1751447100000|2025-07-02 09:05:00|27470.7|27430.7|27475.8|27435.8|27475.8|27435.8|27465.7|27425.7|5
1751447400000|2025-07-02 09:10:00|27480|27440|27491.8|27451.8|27491.8|27451.8|27471.7|27431.7|3
1751447700000|2025-07-02 09:15:00|27491.9|27451.9|27462|27422|27491.9|27451.9|27461.1|27421.1|16
1751448000000|2025-07-02 09:20:00|27461.1|27421.1|27480.4|27440.4|27486.2|27446.2|27460.3|27420.3|20
1751448300000|2025-07-02 09:25:00|27481.3|27441.3|27470.6|27430.6|27481.3|27441.3|27461.4|27421.4|17
1751448600000|2025-07-02 09:30:00|27466.5|27426.5|27470.7|27430.7|27470.7|27430.7|27460.6|27420.6|2
1751448900000|2025-07-02 09:35:00|27470.8|27430.8|27450.9|27410.9|27470.8|27430.8|27450.8|27410.8|36
1751449200000|2025-07-02 09:40:00|27442.7|27402.7|27442.8|27402.8|27442.8|27402.8|27422.7|27382.7|36
1751449500000|2025-07-02 09:45:00|27442.9|27402.9|27462.9|27422.9|27462.9|27422.9|27442.9|27402.9|97
1751449800000|2025-07-02 09:50:00|27463|27423|27489|27449|27493.1|27453.1|27463|27423|35
1751450100000|2025-07-02 09:55:00|27493.1|27453.1|27488.3|27448.3|27493.3|27453.3|27483.2|27443.2|10
1751450400000|2025-07-02 10:00:00|27483.3|27443.3|27483.4|27443.4|27489.2|27449.2|27483.3|27443.3|6
1751450700000|2025-07-02 10:05:00|27483.5|27443.5|27475.3|27435.3|27483.6|27443.6|27474.3|27434.3|9
1751451000000|2025-07-02 10:10:00|27475.4|27435.4|27473.7|27433.7|27483.7|27443.7|27473.6|27433.6|63
1751451300000|2025-07-02 10:15:00|27473.8|27433.8|27459.8|27419.8|27473.8|27433.8|27459.7|27419.7|7
1751451600000|2025-07-02 10:20:00|27455.7|27415.7|27459.9|27419.9|27469.9|27429.9|27455.7|27415.7|3
1751451900000|2025-07-02 10:25:00|27464.1|27424.1|27456|27416|27464.2|27424.2|27455.8|27415.8|4
1751452200000|2025-07-02 10:30:00|27466|27426|27460.3|27420.3|27466.1|27426.1|27460.3|27420.3|2
1751452500000|2025-07-02 10:35:00|27456.2|27416.2|27476.3|27436.3|27476.3|27436.3|27456.2|27416.2|37
1751452800000|2025-07-02 10:40:00|27480.4|27440.4|27500.6|27460.6|27500.6|27460.6|27474.6|27434.6|0
1751453100000|2025-07-02 10:45:00|27496.5|27456.5|27496.6|27456.6|27500.7|27460.7|27496.5|27456.5|0
1751453400000|2025-07-02 10:50:00|27504.9|27464.9|27490.9|27450.9|27506.6|27466.6|27490.8|27450.8|3
1751453700000|2025-07-02 10:55:00|27486.8|27446.8|27481|27441|27490.9|27450.9|27476.9|27436.9|1
1751454000000|2025-07-02 11:00:00|27481.1|27441.1|27485.3|27445.3|27485.3|27445.3|27476.9|27436.9|4
1751454300000|2025-07-02 11:05:00|27476.2|27436.2|27487.3|27447.3|27491.3|27451.3|27475.3|27435.3|11
1751454600000|2025-07-02 11:10:00|27491.4|27451.4|27515.6|27475.6|27515.6|27475.6|27487.3|27447.3|7
1751454900000|2025-07-02 11:15:00|27516.5|27476.5|27515.8|27475.8|27517.4|27477.4|27505.8|27465.8|13
1751455200000|2025-07-02 11:20:00|27506.7|27466.7|27505.9|27465.9|27516.7|27476.7|27497.6|27457.6|32
1751455500000|2025-07-02 11:25:00|27506|27466|27506.1|27466.1|27516|27476|27506|27466|6
1751455800000|2025-07-02 11:30:00|27516.1|27476.1|27524.5|27484.5|27526.3|27486.3|27514.3|27474.3|10
1751456100000|2025-07-02 11:35:00|27525.4|27485.4|27504.6|27464.6|27525.4|27485.4|27504.6|27464.6|8
1751456400000|2025-07-02 11:40:00|27504.7|27464.7|27495.7|27455.7|27504.7|27464.7|27494.7|27454.7|14
1751456700000|2025-07-02 11:45:00|27494.8|27454.8|27496.7|27456.7|27505.8|27465.8|27480.7|27440.7|19
1751457000000|2025-07-02 11:50:00|27495.9|27455.9|27495.1|27455.1|27515|27475|27486.9|27446.9|26
1751457300000|2025-07-02 11:55:00|27495.2|27455.2|27486.2|27446.2|27495.2|27455.2|27485.2|27445.2|0
1751457600000|2025-07-02 12:00:00|27485.3|27445.3|27497.2|27457.2|27497.2|27457.2|27475.4|27435.4|100
1751457900000|2025-07-02 12:05:00|27489|27449|27477.4|27437.4|27489|27449|27475.6|27435.6|37
1751458200000|2025-07-02 12:10:00|27475.6|27435.6|27487.5|27447.5|27487.5|27447.5|27475.6|27435.6|62
1751458500000|2025-07-02 12:15:00|27477.5|27437.5|27487.7|27447.7|27497.6|27457.6|27477.5|27437.5|11
1751458800000|2025-07-02 12:20:00|27495.9|27455.9|27517|27477|27517.8|27477.8|27491.8|27451.8|12
1751459100000|2025-07-02 12:25:00|27517.9|27477.9|27516.2|27476.2|27526.2|27486.2|27516.1|27476.1|502
1751459400000|2025-07-02 12:30:00|27506.2|27466.2|27512.3|27472.3|27526.3|27486.3|27506.2|27466.2|93
1751459700000|2025-07-02 12:35:00|27516.4|27476.4|27506.5|27466.5|27516.5|27476.5|27506.4|27466.4|10
1751460000000|2025-07-02 12:40:00|27512.4|27472.4|27512.6|27472.6|27517.6|27477.6|27506.5|27466.5|121
1751463000000|2025-07-02 13:30:00|27534|27494|27548.3|27508.3|27568.2|27528.2|27516.3|27476.3|604
1751463300000|2025-07-02 13:35:00|27544.2|27504.2|27528.4|27488.4|27558.3|27518.3|27528.3|27488.3|223
1751463600000|2025-07-02 13:40:00|27538.4|27498.4|27513.1|27473.1|27538.4|27498.4|27513|27473|457
1751463900000|2025-07-02 13:45:00|27523.1|27483.1|27533.3|27493.3|27535.1|27495.1|27511.4|27471.4|247
1751464200000|2025-07-02 13:50:00|27529.2|27489.2|27543.4|27503.4|27553.3|27513.3|27523.3|27483.3|206
1751464500000|2025-07-02 13:55:00|27539.3|27499.3|27543.1|27503.1|27569|27529|27527.1|27487.1|470
1751464800000|2025-07-02 14:00:00|27549|27509|27539.2|27499.2|27569.1|27529.1|27529.1|27489.1|392
1751465100000|2025-07-02 14:05:00|27549.2|27509.2|27589.3|27549.3|27607.5|27567.5|27539.2|27499.2|413
1751465400000|2025-07-02 14:10:00|27589.4|27549.4|27589.5|27549.5|27631.2|27591.2|27589.4|27549.4|385
1751465700000|2025-07-02 14:15:00|27590.4|27550.4|27615.6|27575.6|27631.4|27591.4|27589.5|27549.5|108
1751466000000|2025-07-02 14:20:00|27619.7|27579.7|27649.8|27609.8|27649.8|27609.8|27619.7|27579.7|218
1751466300000|2025-07-02 14:25:00|27650.7|27610.7|27631.8|27591.8|27671.7|27631.7|27619.9|27579.9|214
1751466600000|2025-07-02 14:30:00|27640|27600|27642|27602|27660|27620|27631.8|27591.8|210
1751466900000|2025-07-02 14:35:00|27640.1|27600.1|27612.1|27572.1|27646.1|27606.1|27598|27558|122
1751467200000|2025-07-02 14:40:00|27602.1|27562.1|27601.4|27561.4|27612.3|27572.3|27592.2|27552.2|131
1751467500000|2025-07-02 14:45:00|27600.5|27560.5|27610.6|27570.6|27622.3|27582.3|27600.5|27560.5|90
1751467800000|2025-07-02 14:50:00|27612.4|27572.4|27660.8|27620.8|27666.7|27626.7|27612.4|27572.4|473
1751468100000|2025-07-02 14:55:00|27656.7|27616.7|27656.8|27616.8|27674.5|27634.5|27652.7|27612.7|136
1751468400000|2025-07-02 15:00:00|27652.7|27612.7|27604.7|27564.7|27660.9|27620.9|27598.8|27558.8|224
1751468700000|2025-07-02 15:05:00|27602.9|27562.9|27593.1|27553.1|27613|27573|27583.9|27543.9|109
1751469000000|2025-07-02 15:10:00|27594|27554|27593.2|27553.2|27605|27565|27593.1|27553.1|63
1751469300000|2025-07-02 15:15:00|27594.1|27554.1|27617.5|27577.5|27634.2|27594.2|27594.1|27554.1|100
1751469600000|2025-07-02 15:20:00|27613.4|27573.4|27661.7|27621.7|27661.7|27621.7|27613.4|27573.4|320
1751469900000|2025-07-02 15:25:00|27651.7|27611.7|27611.9|27571.9|27653.6|27613.6|27611.8|27571.8|54
1751470200000|2025-07-02 15:30:00|27612.8|27572.8|27602|27562|27612.8|27572.8|27601.9|27561.9|121
1751470500000|2025-07-02 15:35:00|27610.2|27570.2|27584|27544|27612|27572|27582.1|27542.1|966
1751470800000|2025-07-02 15:40:00|27582.2|27542.2|27582.3|27542.3|27584.1|27544.1|27582.2|27542.2|157
1751471100000|2025-07-02 15:45:00|27583.3|27543.3|27584.3|27544.3|27584.3|27544.3|27582.3|27542.3|44
1751471400000|2025-07-02 15:50:00|27582.5|27542.5|27560.8|27520.8|27582.5|27542.5|27552.6|27512.6|302
1751471700000|2025-07-02 15:55:00|27556.7|27516.7|27571|27531|27571|27531|27546.8|27506.8|267
1751472000000|2025-07-02 16:00:00|27571.9|27531.9|27651.1|27611.1|27651.1|27611.1|27571.9|27531.9|552
1751472300000|2025-07-02 16:05:00|27661.1|27621.1|27701.3|27661.3|27701.3|27661.3|27661.1|27621.1|214
1751472600000|2025-07-02 16:10:00|27691.3|27651.3|27717.3|27677.3|27721.4|27681.4|27691.3|27651.3|198
1751472900000|2025-07-02 16:15:00|27721.4|27681.4|27771.6|27731.6|27771.6|27731.6|27721.4|27681.4|280
1751473200000|2025-07-02 16:20:00|27767.5|27727.5|27858.6|27818.6|27863.6|27823.6|27761.6|27721.6|337
1751473500000|2025-07-02 16:25:00|27853.6|27813.6|27831.9|27791.9|27867.7|27827.7|27824.7|27784.7|230
1751473800000|2025-07-02 16:30:00|27833.7|27793.7|27832|27792|27858.8|27818.8|27823.9|27783.9|83
1751474100000|2025-07-02 16:35:00|27832.1|27792.1|27824.1|27784.1|27838|27798|27804|27764|218
1751474400000|2025-07-02 16:40:00|27834.1|27794.1|27863.3|27823.3|27864.2|27824.2|27834.1|27794.1|274
1751474700000|2025-07-02 16:45:00|27864.2|27824.2|27811.6|27771.6|27872.4|27832.4|27792.5|27752.5|353
1751475000000|2025-07-02 16:50:00|27812.5|27772.5|27802.7|27762.7|27822.6|27782.6|27792.7|27752.7|119
1751475300000|2025-07-02 16:55:00|27798.6|27758.6|27783.8|27743.8|27802.8|27762.8|27782.7|27742.7|204
1751475600000|2025-07-02 17:00:00|27794.7|27754.7|27813|27773|27813|27773|27782.8|27742.8|383
1751475900000|2025-07-02 17:05:00|27812.1|27772.1|27813.1|27773.1|27813.1|27773.1|27793|27753|211
1751476200000|2025-07-02 17:10:00|27813.2|27773.2|27873.3|27833.3|27873.3|27833.3|27813.2|27773.2|183
1751476500000|2025-07-02 17:15:00|27871.4|27831.4|27891.6|27851.6|27891.6|27851.6|27861.4|27821.4|278
1751476800000|2025-07-02 17:20:00|27895.7|27855.7|27953.6|27913.6|27962.7|27922.7|27891.6|27851.6|155
1751477100000|2025-07-02 17:25:00|27952.7|27912.7|27963.8|27923.8|27963.8|27923.8|27942.8|27902.8|174
1751477400000|2025-07-02 17:30:00|27967.9|27927.9|27933.9|27893.9|27972|27932|27933.9|27893.9|370
1751477700000|2025-07-02 17:35:00|27938|27898|27944.1|27904.1|27944.1|27904.1|27934|27894|173
1751478000000|2025-07-02 17:40:00|27945|27905|27934.2|27894.2|27964.1|27924.1|27934.2|27894.2|384
1751478300000|2025-07-02 17:45:00|27925.2|27885.2|27936.2|27896.2|27944.4|27904.4|27914.3|27874.3|243
1751478600000|2025-07-02 17:50:00|27944.4|27904.4|27946.4|27906.4|27954.4|27914.4|27924.4|27884.4|249
1751478900000|2025-07-02 17:55:00|27956.4|27916.4|27946.6|27906.6|27956.5|27916.5|27936.5|27896.5|148
1751479200000|2025-07-02 18:00:00|27950.7|27910.7|27940.8|27900.8|27956.6|27916.6|27924.8|27884.8|612
1751479500000|2025-07-02 18:05:00|27936.7|27896.7|27946.9|27906.9|27956.8|27916.8|27916.7|27876.7|232
1751479800000|2025-07-02 18:10:00|27955|27915|27957|27917|27967|27927|27946.9|27906.9|819
1751480100000|2025-07-02 18:15:00|27958.9|27918.9|27957.2|27917.2|27975.2|27935.2|27947.2|27907.2|889
1751500800000|2025-07-03 00:00:00|27969.9|27929.9|28070|28030|28070|28030|27959.9|27919.9|273
1751501100000|2025-07-03 00:05:00|28068|28028|28162.1|28122.1|28172.1|28132.1|28060|28020|261
1751501400000|2025-07-03 00:10:00|28158|28118|28152.2|28112.2|28172.1|28132.1|28132.2|28092.2|81
1751501700000|2025-07-03 00:15:00|28151.3|28111.3|28182.4|28142.4|28182.4|28142.4|28151.3|28111.3|87
1751502000000|2025-07-03 00:20:00|28183.4|28143.4|28162.5|28122.5|28183.4|28143.4|28162.5|28122.5|120
1751502300000|2025-07-03 00:25:00|28162.6|28122.6|28144.7|28104.7|28180.5|28140.5|28138.6|28098.6|40
1751502600000|2025-07-03 00:30:00|28154.7|28114.7|28134.8|28094.8|28154.7|28114.7|28124.7|28084.7|11
1751502900000|2025-07-03 00:35:00|28133.8|28093.8|28115|28075|28134.9|28094.9|28104.9|28064.9|3
1751503200000|2025-07-03 00:40:00|28114|28074|28110.1|28070.1|28115.1|28075.1|28105.1|28065.1|7
1751503500000|2025-07-03 00:45:00|28115.1|28075.1|28130.3|28090.3|28130.3|28090.3|28105.2|28065.2|5
1751503800000|2025-07-03 00:50:00|28135.3|28095.3|28137.4|28097.4|28147.4|28107.4|28125.3|28085.3|9
1751504100000|2025-07-03 00:55:00|28137.5|28097.5|28161.6|28121.6|28167.5|28127.5|28137.5|28097.5|6
1751504400000|2025-07-03 01:00:00|28156.6|28116.6|28176.8|28136.8|28177.7|28137.7|28141.6|28101.6|14
1751504700000|2025-07-03 01:05:00|28175.8|28135.8|28100|28060|28176.8|28136.8|28095.9|28055.9|25
1751505000000|2025-07-03 01:10:00|28095.9|28055.9|28091.1|28051.1|28106|28066|28086|28046|17
1751505300000|2025-07-03 01:15:00|28087.1|28047.1|28076.3|28036.3|28090.1|28050.1|28070.1|28030.1|15
1751505600000|2025-07-03 01:20:00|28080.3|28040.3|28076.4|28036.4|28096.3|28056.3|28076.3|28036.3|9
1751505900000|2025-07-03 01:25:00|28080.4|28040.4|28085.6|28045.6|28090.4|28050.4|28076.4|28036.4|11
1751506200000|2025-07-03 01:30:00|28086.6|28046.6|28090.8|28050.8|28104.7|28064.7|28085.6|28045.6|54
1751506500000|2025-07-03 01:35:00|28086.7|28046.7|28085.9|28045.9|28095.9|28055.9|28076.8|28036.8|3
1751506800000|2025-07-03 01:40:00|28090.9|28050.9|28097.1|28057.1|28101.1|28061.1|28077|28037|13
1751507100000|2025-07-03 01:45:00|28095.1|28055.1|28097.2|28057.2|28097.2|28057.2|28085.1|28045.1|17
1751507400000|2025-07-03 01:50:00|28101.2|28061.2|28107.4|28067.4|28107.4|28067.4|28087.3|28047.3|4
1751507700000|2025-07-03 01:55:00|28103.4|28063.4|28107.5|28067.5|28107.5|28067.5|28097.4|28057.4|0
1751508000000|2025-07-03 02:00:00|28107.6|28067.6|28107.7|28067.7|28117.7|28077.7|28097.7|28057.7|8
1751508300000|2025-07-03 02:05:00|28103.7|28063.7|28107.9|28067.9|28117.8|28077.8|28103.7|28063.7|1
1751508600000|2025-07-03 02:10:00|28103.9|28063.9|28103|28063|28107.9|28067.9|28097.9|28057.9|52
1751508900000|2025-07-03 02:15:00|28102|28062|28093.2|28053.2|28103.1|28063.1|28088.2|28048.2|4
1751509200000|2025-07-03 02:20:00|28089.2|28049.2|28092.3|28052.3|28092.3|28052.3|28078.2|28038.2|3
1751509500000|2025-07-03 02:25:00|28092.4|28052.4|28088.5|28048.5|28092.4|28052.4|28088.4|28048.4|0
1751509800000|2025-07-03 02:30:00|28089.5|28049.5|28108.7|28068.7|28108.7|28068.7|28089.5|28049.5|2
1751510100000|2025-07-03 02:35:00|28114.7|28074.7|28103.8|28063.8|28118.8|28078.8|28098.8|28058.8|0
1751510400000|2025-07-03 02:40:00|28098.8|28058.8|28109|28069|28114|28074|28098.8|28058.8|1
1751510700000|2025-07-03 02:45:00|28119|28079|28119.1|28079.1|28119.1|28079.1|28109.1|28069.1|2
1751511000000|2025-07-03 02:50:00|28115.1|28075.1|28119.3|28079.3|28119.3|28079.3|28113.2|28073.2|0
1751511300000|2025-07-03 02:55:00|28119.4|28079.4|28119.5|28079.5|28119.5|28079.5|28118.4|28078.4|0
1751511600000|2025-07-03 03:00:00|28123.5|28083.5|28109.6|28069.6|28123.5|28083.5|28109.6|28069.6|1
1751511900000|2025-07-03 03:05:00|28108.7|28068.7|28109.8|28069.8|28109.8|28069.8|28108.7|28068.7|0
1751512200000|2025-07-03 03:10:00|28108.8|28068.8|28099.9|28059.9|28108.9|28068.9|28099.9|28059.9|2
1751512500000|2025-07-03 03:15:00|28094|28054|28080.1|28040.1|28098|28058|28079|28039|17
1751512800000|2025-07-03 03:20:00|28080.2|28040.2|28080.3|28040.3|28080.3|28040.3|28074.2|28034.2|6
1751513100000|2025-07-03 03:25:00|28076.3|28036.3|28069.4|28029.4|28076.3|28036.3|28064.3|28024.3|5
1751513400000|2025-07-03 03:30:00|28070.4|28030.4|28069.6|28029.6|28070.6|28030.6|28069.5|28029.5|0
1751513700000|2025-07-03 03:35:00|28064.6|28024.6|28070.7|28030.7|28070.7|28030.7|28064.6|28024.6|9
1751514000000|2025-07-03 03:40:00|28070.8|28030.8|28070.9|28030.9|28070.9|28030.9|28070.8|28030.8|0
1751514300000|2025-07-03 03:45:00|28071|28031|28070.1|28030.1|28071|28031|28070|28030|1
1751514600000|2025-07-03 03:50:00|28071.1|28031.1|28071.2|28031.2|28071.2|28031.2|28071.1|28031.1|5
1751514900000|2025-07-03 03:55:00|28071.3|28031.3|28073.4|28033.4|28073.4|28033.4|28071.3|28031.3|2
1751515200000|2025-07-03 04:00:00|28083.4|28043.4|28093.5|28053.5|28093.5|28053.5|28069.4|28029.4|91
1751515500000|2025-07-03 04:05:00|28093.6|28053.6|28073.7|28033.7|28093.6|28053.6|28073.7|28033.7|29
1751515800000|2025-07-03 04:10:00|28073.8|28033.8|28073.9|28033.9|28073.9|28033.9|28073.8|28033.8|0
1751516100000|2025-07-03 04:15:00|28074.9|28034.9|28079|28039|28079|28039|28073.9|28033.9|2
1751516400000|2025-07-03 04:20:00|28079.1|28039.1|28084.2|28044.2|28084.2|28044.2|28079.1|28039.1|1
1751516700000|2025-07-03 04:25:00|28094.2|28054.2|28104.4|28064.4|28104.4|28064.4|28094.2|28054.2|7
1751517000000|2025-07-03 04:30:00|28105.4|28065.4|28105.5|28065.5|28105.5|28065.5|28105.4|28065.4|0
1751517300000|2025-07-03 04:35:00|28104.5|28064.5|28100.7|28060.7|28104.6|28064.6|28094.5|28054.5|10
1751517600000|2025-07-03 04:40:00|28104.7|28064.7|28105.8|28065.8|28105.8|28065.8|28104.7|28064.7|0
1751517900000|2025-07-03 04:45:00|28105.9|28065.9|28111|28071|28115|28075|28105.9|28065.9|1
1751518200000|2025-07-03 04:50:00|28115|28075|28107.2|28067.2|28115.1|28075.1|28107.1|28067.1|2
1751518500000|2025-07-03 04:55:00|28101.2|28061.2|28101.3|28061.3|28105.2|28065.2|28101.2|28061.2|0
1751518800000|2025-07-03 05:00:00|28101.4|28061.4|28105.5|28065.5|28105.5|28065.5|28101.4|28061.4|1
1751519100000|2025-07-03 05:05:00|28101.6|28061.6|28097.7|28057.7|28101.7|28061.7|28095.6|28055.6|0
1751519400000|2025-07-03 05:10:00|28101.7|28061.7|28101.8|28061.8|28105.8|28065.8|28101.7|28061.7|2
1751519700000|2025-07-03 05:15:00|28105.8|28065.8|28097|28057|28111.9|28071.9|28091.9|28051.9|2
1751520000000|2025-07-03 05:20:00|28096|28056|28096.1|28056.1|28096.1|28056.1|28092|28052|0
1751520300000|2025-07-03 05:25:00|28096.2|28056.2|28092.3|28052.3|28096.3|28056.3|28092.2|28052.2|3
1751520600000|2025-07-03 05:30:00|28086.3|28046.3|28087.5|28047.5|28096.4|28056.4|28086.3|28046.3|5
1751520900000|2025-07-03 05:35:00|28091.5|28051.5|28076.6|28036.6|28092.5|28052.5|28076.6|28036.6|3
1751521200000|2025-07-03 05:40:00|28077.6|28037.6|28086.8|28046.8|28086.8|28046.8|28076.6|28036.6|0
1751521500000|2025-07-03 05:45:00|28087.8|28047.8|28092.9|28052.9|28096.9|28056.9|28087.8|28047.8|2
1751521800000|2025-07-03 05:50:00|28093|28053|28087.1|28047.1|28097|28057|28087|28047|0
1751522100000|2025-07-03 05:55:00|28087.2|28047.2|28087.3|28047.3|28087.3|28047.3|28087.2|28047.2|0
1751522400000|2025-07-03 06:00:00|28083.3|28043.3|28058.4|28018.4|28087.3|28047.3|28057.4|28017.4|5
1751522700000|2025-07-03 06:05:00|28057.4|28017.4|28047.6|28007.6|28057.4|28017.4|28037.6|27997.6|49
1751523000000|2025-07-03 06:10:00|28048.6|28008.6|28047.7|28007.7|28049.7|28009.7|28047.6|28007.6|1
1751523300000|2025-07-03 06:15:00|28043.8|28003.8|28048.9|28008.9|28058.9|28018.9|28043.8|28003.8|3
1751523600000|2025-07-03 06:20:00|28047.9|28007.9|28048.1|28008.1|28049|28009|28040|28000|0
1751523900000|2025-07-03 06:25:00|28044.1|28004.1|28048.2|28008.2|28048.2|28008.2|28038.1|27998.1|8
1751524200000|2025-07-03 06:30:00|28039.3|27999.3|28052.4|28012.4|28056.3|28016.3|28038.2|27998.2|174
1751524500000|2025-07-03 06:35:00|28056.4|28016.4|28056.5|28016.5|28056.5|28016.5|28048.5|28008.5|6
1751524800000|2025-07-03 06:40:00|28057.5|28017.5|28076.7|28036.7|28076.7|28036.7|28056.5|28016.5|14
1751525100000|2025-07-03 06:45:00|28076.8|28036.8|28086.8|28046.8|28086.8|28046.8|28076.8|28036.8|3
1751525400000|2025-07-03 06:50:00|28086.9|28046.9|28087|28047|28097|28057|28076.9|28036.9|7
1751525700000|2025-07-03 06:55:00|28087.1|28047.1|28098.2|28058.2|28099.2|28059.2|28087.1|28047.1|5
1751526000000|2025-07-03 07:00:00|28103.2|28063.2|28137.3|28097.3|28137.3|28097.3|28103.2|28063.2|13
1751526300000|2025-07-03 07:05:00|28138.4|28098.4|28157.5|28117.5|28157.5|28117.5|28138.4|28098.4|7
1751526600000|2025-07-03 07:10:00|28149.5|28109.5|28177.6|28137.6|28177.6|28137.6|28149.5|28109.5|15
1751526900000|2025-07-03 07:15:00|28173.7|28133.7|28177.8|28137.8|28177.8|28137.8|28173.7|28133.7|1
1751527200000|2025-07-03 07:20:00|28187.8|28147.8|28188|28148|28197.9|28157.9|28187.8|28147.8|12
1751527500000|2025-07-03 07:25:00|28189|28149|28198.1|28158.1|28200.1|28160.1|28188|28148|30
1751527800000|2025-07-03 07:30:00|28190.2|28150.2|28188.3|28148.3|28190.2|28150.2|28180.3|28140.3|11
1751528100000|2025-07-03 07:35:00|28183.3|28143.3|28188.4|28148.4|28188.4|28148.4|28183.3|28143.3|3
1751528400000|2025-07-03 07:40:00|28188.5|28148.5|28158.6|28118.6|28192.5|28152.5|28158.6|28118.6|6
1751528700000|2025-07-03 07:45:00|28157.6|28117.6|28148.8|28108.8|28157.6|28117.6|28148.6|28108.6|2
1751529000000|2025-07-03 07:50:00|28152.8|28112.8|28148.9|28108.9|28166.8|28126.8|28148.9|28108.9|11
1751529300000|2025-07-03 07:55:00|28158.9|28118.9|28179.1|28139.1|28187|28147|28158.9|28118.9|38
1751529600000|2025-07-03 08:00:00|28169.1|28129.1|28179.2|28139.2|28189.1|28149.1|28169.1|28129.1|9
1751529900000|2025-07-03 08:05:00|28179.3|28139.3|28199.4|28159.4|28199.4|28159.4|28179.3|28139.3|9
1751530200000|2025-07-03 08:10:00|28199.5|28159.5|28200.6|28160.6|28211.6|28171.6|28195.6|28155.6|41
1751530500000|2025-07-03 08:15:00|28201.6|28161.6|28211.8|28171.8|28211.8|28171.8|28191.6|28151.6|62
1751530800000|2025-07-03 08:20:00|28187.8|28147.8|28191.9|28151.9|28191.9|28151.9|28171.8|28131.8|44
1751531100000|2025-07-03 08:25:00|28193|28153|28182.1|28142.1|28193|28153|28162|28122|84
1751531400000|2025-07-03 08:30:00|28182.2|28142.2|28182.3|28142.3|28186.2|28146.2|28181.2|28141.2|4
1751531700000|2025-07-03 08:35:00|28180.3|28140.3|28182.4|28142.4|28182.4|28142.4|28180.3|28140.3|0
1751532000000|2025-07-03 08:40:00|28182.5|28142.5|28182.6|28142.6|28182.6|28142.6|28182.5|28142.5|0
1751532300000|2025-07-03 08:45:00|28182.7|28142.7|28171.7|28131.7|28182.7|28142.7|28162.7|28122.7|132
1751532600000|2025-07-03 08:50:00|28172.8|28132.8|28142.9|28102.9|28172.9|28132.9|28142.9|28102.9|18
1751532900000|2025-07-03 08:55:00|28132.9|28092.9|28167|28127|28173|28133|28132.9|28092.9|101
1751533200000|2025-07-03 09:00:00|28163.1|28123.1|28187.2|28147.2|28192.1|28152.1|28162|28122|11
1751533500000|2025-07-03 09:05:00|28183.2|28143.2|28187.4|28147.4|28192.2|28152.2|28182.3|28142.3|10
1751533800000|2025-07-03 09:10:00|28183.4|28143.4|28203.6|28163.6|28203.6|28163.6|28183.4|28143.4|3
1751534100000|2025-07-03 09:15:00|28213.6|28173.6|28203.7|28163.7|28213.7|28173.7|28203.6|28163.6|39
1751534400000|2025-07-03 09:20:00|28213.7|28173.7|28205.9|28165.9|28213.8|28173.8|28193.8|28153.8|23
1751534700000|2025-07-03 09:25:00|28204.9|28164.9|28236.1|28196.1|28236.1|28196.1|28204.9|28164.9|53
1751535000000|2025-07-03 09:30:00|28235.1|28195.1|28235.2|28195.2|28246.2|28206.2|28226.2|28186.2|42
1751535300000|2025-07-03 09:35:00|28236.3|28196.3|28254.4|28214.4|28254.4|28214.4|28234.2|28194.2|22
1751535600000|2025-07-03 09:40:00|28250.4|28210.4|28254.5|28214.5|28254.5|28214.5|28246.5|28206.5|77
1751535900000|2025-07-03 09:45:00|28254.6|28214.6|28264.7|28224.7|28264.7|28224.7|28254.6|28214.6|22
1751536200000|2025-07-03 09:50:00|28259.7|28219.7|28254.8|28214.8|28259.7|28219.7|28244.7|28204.7|17
1751536500000|2025-07-03 09:55:00|28244.8|28204.8|28240|28200|28245|28205|28225.9|28185.9|21
1751536800000|2025-07-03 10:00:00|28245|28205|28265.2|28225.2|28265.2|28225.2|28235.1|28195.1|72
1751537100000|2025-07-03 10:05:00|28275.2|28235.2|28285.3|28245.3|28285.3|28245.3|28275.2|28235.2|18
1751537400000|2025-07-03 10:10:00|28274.3|28234.3|28244.4|28204.4|28274.3|28234.3|28243.4|28203.4|33
1751537700000|2025-07-03 10:15:00|28244.5|28204.5|28235.6|28195.6|28245.5|28205.5|28234.5|28194.5|5
1751538000000|2025-07-03 10:20:00|28235.7|28195.7|28255.8|28215.8|28255.8|28215.8|28233.6|28193.6|25
1751538300000|2025-07-03 10:25:00|28245.8|28205.8|28254.9|28214.9|28256|28216|28235.9|28195.9|26
1751538600000|2025-07-03 10:30:00|28256|28216|28262.2|28222.2|28286.1|28246.1|28256|28216|98
1751538900000|2025-07-03 10:35:00|28258.2|28218.2|28262.3|28222.3|28268.3|28228.3|28252.2|28212.2|6
1751539200000|2025-07-03 10:40:00|28266.3|28226.3|28257.5|28217.5|28268.5|28228.5|28257.5|28217.5|63
1751539500000|2025-07-03 10:45:00|28256.5|28216.5|28258.7|28218.7|28268.6|28228.6|28256.5|28216.5|8
1751539800000|2025-07-03 10:50:00|28258.8|28218.8|28258.9|28218.9|28266.8|28226.8|28258.8|28218.8|10
1751540100000|2025-07-03 10:55:00|28256.8|28216.8|28243|28203|28256.8|28216.8|28238.9|28198.9|15
1751540400000|2025-07-03 11:00:00|28246.9|28206.9|28247.1|28207.1|28259.1|28219.1|28243.1|28203.1|41
1751540700000|2025-07-03 11:05:00|28243.2|28203.2|28239.4|28199.4|28243.2|28203.2|28227.2|28187.2|69
1751541000000|2025-07-03 11:10:00|28229.4|28189.4|28229.5|28189.5|28233.4|28193.4|28221.6|28181.6|31
1751541300000|2025-07-03 11:15:00|28233.5|28193.5|28199.7|28159.7|28233.5|28193.5|28199.6|28159.6|14
1751541600000|2025-07-03 11:20:00|28197.6|28157.6|28198.8|28158.8|28199.8|28159.8|28189.7|28149.7|21
1751541900000|2025-07-03 11:25:00|28197.7|28157.7|28200|28160|28200|28160|28180|28140|24
1751542200000|2025-07-03 11:30:00|28199|28159|28204.1|28164.1|28204.1|28164.1|28190|28150|71
1751542500000|2025-07-03 11:35:00|28204.2|28164.2|28210.3|28170.3|28210.3|28170.3|28199.2|28159.2|11
1751542800000|2025-07-03 11:40:00|28210.4|28170.4|28248.4|28208.4|28254.4|28214.4|28210.4|28170.4|13
1751543100000|2025-07-03 11:45:00|28249.5|28209.5|28246.4|28206.4|28256.4|28216.4|28246.4|28206.4|87
1751543400000|2025-07-03 11:50:00|28246.5|28206.5|28246.6|28206.6|28256.5|28216.5|28246.5|28206.5|57
1751543700000|2025-07-03 11:55:00|28245.6|28205.6|28264.7|28224.7|28264.7|28224.7|28236.6|28196.6|79
1751544000000|2025-07-03 12:00:00|28260.7|28220.7|28285.9|28245.9|28286.9|28246.9|28256.8|28216.8|27
1751544300000|2025-07-03 12:05:00|28284.8|28244.8|28329.2|28289.2|28337.1|28297.1|28284.8|28244.8|303
1751544600000|2025-07-03 12:10:00|28333.1|28293.1|28353.3|28313.3|28359.3|28319.3|28333.1|28293.1|186
1751544900000|2025-07-03 12:15:00|28349.4|28309.4|28361.6|28321.6|28368.4|28328.4|28345.6|28305.6|111
1751545200000|2025-07-03 12:20:00|28371.6|28331.6|28361.8|28321.8|28379.7|28339.7|28361.7|28321.7|286
1751545500000|2025-07-03 12:25:00|28351.8|28311.8|28332|28292|28351.9|28311.9|28321.9|28281.9|39
1751545800000|2025-07-03 12:30:00|28322|28282|28346.1|28306.1|28362.1|28322.1|28302|28262|97
1751546100000|2025-07-03 12:35:00|28340|28300|28374.1|28334.1|28374.1|28334.1|28321.1|28281.1|556
1751546400000|2025-07-03 12:40:00|28379.1|28339.1|28397.1|28357.1|28398.2|28358.2|28379.1|28339.1|194
1751549400000|2025-07-03 13:30:00|28383.3|28343.3|28307.7|28267.7|28457.5|28417.5|28289.8|28249.8|1401
1751549700000|2025-07-03 13:35:00|28303.7|28263.7|28245.7|28205.7|28341.7|28301.7|28245.7|28205.7|695
1751550000000|2025-07-03 13:40:00|28251.8|28211.8|28236.9|28196.9|28289.7|28249.7|28215.8|28175.8|365
1751550300000|2025-07-03 13:45:00|28235.9|28195.9|28246|28206|28259.9|28219.9|28224.8|28184.8|224
1751550600000|2025-07-03 13:50:00|28243.9|28203.9|28276.2|28236.2|28276.2|28236.2|28226|28186|44
1751550900000|2025-07-03 13:55:00|28280.1|28240.1|28332.1|28292.1|28334.2|28294.2|28256.2|28216.2|504
1751551200000|2025-07-03 14:00:00|28342.1|28302.1|28338.3|28298.3|28354.3|28314.3|28303.2|28263.2|241
1751551500000|2025-07-03 14:05:00|28342.2|28302.2|28362.4|28322.4|28362.4|28322.4|28304.4|28264.4|131
1751551800000|2025-07-03 14:10:00|28358.4|28318.4|28346.8|28306.8|28374.6|28334.6|28326.8|28286.8|349
1751552100000|2025-07-03 14:15:00|28351.8|28311.8|28357|28317|28384.7|28344.7|28336.9|28296.9|311
1751552400000|2025-07-03 14:20:00|28360.9|28320.9|28382.1|28342.1|28382.1|28342.1|28347.1|28307.1|154
1751552700000|2025-07-03 14:25:00|28386.1|28346.1|28381.6|28341.6|28400.5|28360.5|28369.3|28329.3|236
1751553000000|2025-07-03 14:30:00|28380.5|28340.5|28391.7|28351.7|28401.7|28361.7|28365.5|28325.5|119
1751553300000|2025-07-03 14:35:00|28390.7|28350.7|28311.9|28271.9|28395.7|28355.7|28301.9|28261.9|296
1751553600000|2025-07-03 14:40:00|28309.7|28269.7|28282|28242|28312|28272|28276|28236|114
1751553900000|2025-07-03 14:45:00|28282.1|28242.1|28272.2|28232.2|28292.2|28252.2|28270|28230|188
1751554200000|2025-07-03 14:50:00|28271.1|28231.1|28284.5|28244.5|28304.4|28264.4|28262.2|28222.2|210
1751554500000|2025-07-03 14:55:00|28276.7|28236.7|28276.8|28236.8|28286.7|28246.7|28250.7|28210.7|545
1751554800000|2025-07-03 15:00:00|28280.8|28240.8|28304.8|28264.8|28307|28267|28260.8|28220.8|126
1751555100000|2025-07-03 15:05:00|28297|28257|28251.1|28211.1|28307|28267|28247.1|28207.1|102
1751555400000|2025-07-03 15:10:00|28255|28215|28205.2|28165.2|28257.2|28217.2|28205.1|28165.1|377
1751555700000|2025-07-03 15:15:00|28195.2|28155.2|28195.3|28155.3|28195.3|28155.3|28145.3|28105.3|419
1751556000000|2025-07-03 15:20:00|28191.4|28151.4|28171.6|28131.6|28211.4|28171.4|28165.5|28125.5|185
1751556300000|2025-07-03 15:25:00|28167.6|28127.6|28167.8|28127.8|28175.5|28135.5|28143.8|28103.8|649
1751556600000|2025-07-03 15:30:00|28170|28130|28174|28134|28197.9|28157.9|28150|28110|143
1751556900000|2025-07-03 15:35:00|28174.1|28134.1|28150.3|28110.3|28178|28138|28150.3|28110.3|94
1751557200000|2025-07-03 15:40:00|28148.1|28108.1|28138.3|28098.3|28180.4|28140.4|28128.2|28088.2|220
1751557500000|2025-07-03 15:45:00|28128.3|28088.3|28120.6|28080.6|28129.5|28089.5|28118.3|28078.3|117
1751557800000|2025-07-03 15:50:00|28118.5|28078.5|28070.8|28030.8|28118.5|28078.5|28068.6|28028.6|184
1751558100000|2025-07-03 15:55:00|28080.8|28040.8|28062|28022|28088.7|28048.7|28060.9|28020.9|391
1751558400000|2025-07-03 16:00:00|28060.9|28020.9|28091.1|28051.1|28107.2|28067.2|28060.9|28020.9|192
1751558700000|2025-07-03 16:05:00|28092.2|28052.2|28081.3|28041.3|28092.2|28052.2|28061.3|28021.3|100
1751559000000|2025-07-03 16:10:00|28077.4|28037.4|28071.4|28031.4|28077.4|28037.4|28051.4|28011.4|104
1751559300000|2025-07-03 16:15:00|28073.6|28033.6|28063.8|28023.8|28093.6|28053.6|28051.5|28011.5|119
1751559600000|2025-07-03 16:20:00|28067.7|28027.7|28051.8|28011.8|28072.8|28032.8|28043.9|28003.9|173
1751559900000|2025-07-03 16:25:00|28047.9|28007.9|28043|28003|28051.9|28011.9|28034|27994|432
1751560200000|2025-07-03 16:30:00|28041.9|28001.9|28034.3|27994.3|28052|28012|28034.1|27994.1|90
1751560500000|2025-07-03 16:35:00|28042.1|28002.1|28002.3|27962.3|28042.1|28002.1|27978.3|27938.3|118
1751560800000|2025-07-03 16:40:00|28010.1|27970.1|27990.2|27950.2|28022.3|27982.3|27982.3|27942.3|236
1751561100000|2025-07-03 16:45:00|27990.3|27950.3|27982.6|27942.6|27990.3|27950.3|27960.3|27920.3|170
1751561400000|2025-07-03 16:50:00|27986.5|27946.5|28000.6|27960.6|28000.6|27960.6|27980.4|27940.4|144
1751561700000|2025-07-03 16:55:00|27992.7|27952.7|28032.9|27992.9|28032.9|27992.9|27992.7|27952.7|227
1751562000000|2025-07-03 17:00:00|28040.7|28000.7|28050.9|28010.9|28060.9|28020.9|28040.7|28000.7|64
1751562300000|2025-07-03 17:05:00|28043.1|28003.1|28062.1|28022.1|28063.2|28023.2|28037|27997|42
1751562600000|2025-07-03 17:10:00|28061.1|28021.1|28045.6|28005.6|28063.4|28023.4|28023.3|27983.3|335
1751562900000|2025-07-03 17:15:00|28043.4|28003.4|28023.6|27983.6|28043.5|28003.5|28023.6|27983.6|663
1751563200000|2025-07-03 17:20:00|28028.6|27988.6|28030.4|27990.4|28033.6|27993.6|27995.8|27955.8|429
1751563500000|2025-07-03 17:25:00|28030.5|27990.5|28061.7|28021.7|28061.7|28021.7|28022.6|27982.6|186
1751563800000|2025-07-03 17:30:00|28059.5|28019.5|28128.6|28088.6|28129.7|28089.7|28059.5|28019.5|140
1751564100000|2025-07-03 17:35:00|28129.7|28089.7|28089.8|28049.8|28129.7|28089.7|28089.8|28049.8|67
1751564400000|2025-07-03 17:40:00|28085.9|28045.9|28052.2|28012.2|28085.9|28045.9|28052.2|28012.2|38
1751564700000|2025-07-03 17:45:00|28042.2|28002.2|28034.5|27994.5|28042.3|28002.3|28024.5|27984.5|57
1751565000000|2025-07-03 17:50:00|28029.5|27989.5|28028.6|27988.6|28034.7|27994.7|28023.6|27983.6|62
1751565300000|2025-07-03 17:55:00|28034.7|27994.7|28057.1|28017.1|28067|28027|28024.7|27984.7|356
1751565600000|2025-07-03 18:00:00|28056|28016|28055|28015|28095|28055|28055|28015|245
1751565900000|2025-07-03 18:05:00|28056.1|28016.1|28061.3|28021.3|28077.4|28037.4|28045.1|28005.1|102
1751566200000|2025-07-03 18:10:00|28057.4|28017.4|28085.8|28045.8|28089.7|28049.7|28057.4|28017.4|1146
1751566500000|2025-07-03 18:15:00|28089.7|28049.7|28099.9|28059.9|28101|28061|28052|28012|674
1751846400000|2025-07-07 00:00:00|28027.7|27987.7|27943.1|27903.1|28067.8|28027.8|27904.8|27864.8|517
1751846700000|2025-07-07 00:05:00|27939.7|27899.7|27895|27855|27958.1|27918.1|27895|27855|140
1751847000000|2025-07-07 00:10:00|27898.4|27858.4|27915.2|27875.2|27925.2|27885.2|27891.8|27851.8|97
1751847300000|2025-07-07 00:15:00|27911.8|27871.8|27945.5|27905.5|27945.5|27905.5|27908.5|27868.5|231
1751847600000|2025-07-07 00:20:00|27942.1|27902.1|27949|27909|27962.2|27922.2|27942.1|27902.1|20
1751847900000|2025-07-07 00:25:00|27950.6|27910.6|27950.8|27910.8|27970.7|27930.7|27945.7|27905.7|27
1751848200000|2025-07-07 00:30:00|27947.4|27907.4|27966|27926|27967.5|27927.5|27947.4|27907.4|4
1751848500000|2025-07-07 00:35:00|27967.6|27927.6|27972.7|27932.7|27972.7|27932.7|27962.7|27922.7|4
1751848800000|2025-07-07 00:40:00|27972.8|27932.8|27962.9|27922.9|27992.8|27952.8|27962.9|27922.9|18
1751849100000|2025-07-07 00:45:00|27966.3|27926.3|27983.1|27943.1|27983.1|27943.1|27962.9|27922.9|6
1751849400000|2025-07-07 00:50:00|27973.1|27933.1|27983.2|27943.2|27983.2|27943.2|27963.1|27923.1|5
1751849700000|2025-07-07 00:55:00|27980|27940|27983.4|27943.4|27983.4|27943.4|27970.1|27930.1|2
1751850000000|2025-07-07 01:00:00|27981.8|27941.8|27983.5|27943.5|27986.9|27946.9|27943.4|27903.4|13
1751850300000|2025-07-07 01:05:00|27983.6|27943.6|27997.1|27957.1|27997.1|27957.1|27980.4|27940.4|2
1751850600000|2025-07-07 01:10:00|27993.7|27953.7|27983.9|27943.9|27997.1|27957.1|27983.8|27943.8|1
1751850900000|2025-07-07 01:15:00|27987.3|27947.3|27960.8|27920.8|27990.7|27950.7|27960.8|27920.8|3
1751851200000|2025-07-07 01:20:00|27957.4|27917.4|27904.2|27864.2|27957.4|27917.4|27900.8|27860.8|39
1751851500000|2025-07-07 01:25:00|27902.6|27862.6|27897.7|27857.7|27914.3|27874.3|27892.7|27852.7|6
1751851800000|2025-07-07 01:30:00|27901.1|27861.1|27907.9|27867.9|27914.5|27874.5|27894.4|27854.4|1
1751852100000|2025-07-07 01:35:00|27904.5|27864.5|27919.7|27879.7|27923|27883|27904.5|27864.5|10
1751852400000|2025-07-07 01:40:00|27918.1|27878.1|27934.8|27894.8|27934.8|27894.8|27904.7|27864.7|25
1751852700000|2025-07-07 01:45:00|27933.2|27893.2|27915|27875|27934.9|27894.9|27915|27875|0
1751853000000|2025-07-07 01:50:00|27918.4|27878.4|27925.2|27885.2|27925.2|27885.2|27915|27875|4
1751853300000|2025-07-07 01:55:00|27923.5|27883.5|27912.1|27872.1|27925.2|27885.2|27912|27872|15
1751853600000|2025-07-07 02:00:00|27913.7|27873.7|27913.8|27873.8|27922.2|27882.2|27912.2|27872.2|10
1751853900000|2025-07-07 02:05:00|27915.5|27875.5|27922.4|27882.4|27922.4|27882.4|27912.3|27872.3|10
1751854200000|2025-07-07 02:10:00|27925.7|27885.7|27939.2|27899.2|27942.5|27902.5|27925.7|27885.7|24
1751854500000|2025-07-07 02:15:00|27932.5|27892.5|27939.3|27899.3|27939.3|27899.3|27932.5|27892.5|2
1751854800000|2025-07-07 02:20:00|27939.4|27899.4|27946.1|27906.1|27946.1|27906.1|27939.4|27899.4|2
1751855100000|2025-07-07 02:25:00|27952.9|27912.9|27954.7|27914.7|27954.7|27914.7|27946.2|27906.2|2
1751855400000|2025-07-07 02:30:00|27949.7|27909.7|27956.5|27916.5|27963.1|27923.1|27949.7|27909.7|1
1751855700000|2025-07-07 02:35:00|27953.2|27913.2|27946.6|27906.6|27953.2|27913.2|27939.9|27899.9|6
1751856000000|2025-07-07 02:40:00|27950|27910|27955.1|27915.1|27955.1|27915.1|27946.6|27906.6|2
1751856300000|2025-07-07 02:45:00|27953.5|27913.5|27955.3|27915.3|27960.3|27920.3|27946.8|27906.8|2
1751856600000|2025-07-07 02:50:00|27957|27917|27953.8|27913.8|27963.7|27923.7|27945.4|27905.4|7
1751856900000|2025-07-07 02:55:00|27950.5|27910.5|27960.6|27920.6|27963.9|27923.9|27947.1|27907.1|13
1751857200000|2025-07-07 03:00:00|27964|27924|27944.1|27904.1|27964|27924|27944|27904|7
1751857500000|2025-07-07 03:05:00|27945.8|27905.8|27944.3|27904.3|27950.9|27910.9|27940.8|27900.8|6
1751857800000|2025-07-07 03:10:00|27944.4|27904.4|27944.5|27904.5|27944.5|27904.5|27944.4|27904.4|46
1751858100000|2025-07-07 03:15:00|27944.6|27904.6|27947.9|27907.9|27947.9|27907.9|27944.6|27904.6|2
1751858400000|2025-07-07 03:20:00|27946.3|27906.3|27926.4|27886.4|27946.3|27906.3|27924.7|27884.7|2
1751858700000|2025-07-07 03:25:00|27928.1|27888.1|27934.9|27894.9|27934.9|27894.9|27926.4|27886.4|3
1751859000000|2025-07-07 03:30:00|27935|27895|27935.1|27895.1|27935.1|27895.1|27935|27895|0
1751859300000|2025-07-07 03:35:00|27935.2|27895.2|27941.9|27901.9|27941.9|27901.9|27935.2|27895.2|0
1751859600000|2025-07-07 03:40:00|27936.9|27896.9|27945.4|27905.4|27945.4|27905.4|27936.9|27896.9|3
1751859900000|2025-07-07 03:45:00|27942.1|27902.1|27945.6|27905.6|27945.6|27905.6|27942.1|27902.1|0
1751860200000|2025-07-07 03:50:00|27947.2|27907.2|27942.4|27902.4|27947.3|27907.3|27942.3|27902.3|0
1751860500000|2025-07-07 03:55:00|27945.8|27905.8|27947.5|27907.5|27947.5|27907.5|27945.8|27905.8|2
1751860800000|2025-07-07 04:00:00|27947.6|27907.6|27959.4|27919.4|27959.4|27919.4|27942.6|27902.6|85
1751861100000|2025-07-07 04:05:00|27961|27921|27976.2|27936.2|27976.2|27936.2|27959.4|27919.4|2
1751861400000|2025-07-07 04:10:00|27972.8|27932.8|27969.7|27929.7|27972.8|27932.8|27966.3|27926.3|3
1751861700000|2025-07-07 04:15:00|27966.3|27926.3|27966.5|27926.5|27969.8|27929.8|27966.3|27926.3|0
1751862000000|2025-07-07 04:20:00|27961.5|27921.5|27960|27920|27970|27930|27960|27920|0
1751862300000|2025-07-07 04:25:00|27961.7|27921.7|27960.2|27920.2|27961.7|27921.7|27956.8|27916.8|0
1751862600000|2025-07-07 04:30:00|27956.9|27916.9|27960.3|27920.3|27960.3|27920.3|27956.9|27916.9|0
1751862900000|2025-07-07 04:35:00|27960.4|27920.4|27960.5|27920.5|27960.5|27920.5|27957|27917|0
1751863200000|2025-07-07 04:40:00|27960.6|27920.6|27960.6|27920.6|27960.6|27920.6|27960.6|27920.6|0
1751863500000|2025-07-07 04:45:00|27960.7|27920.7|27960.8|27920.8|27960.8|27920.8|27957.3|27917.3|0
1751863800000|2025-07-07 04:50:00|27960.9|27920.9|27961|27921|27961|27921|27959.3|27919.3|2
1751864100000|2025-07-07 04:55:00|27961.1|27921.1|27961.1|27921.1|27961.1|27921.1|27957.7|27917.7|6
1751864400000|2025-07-07 05:00:00|27961.2|27921.2|27951.3|27911.3|27961.2|27921.2|27951.2|27911.2|1
1751864700000|2025-07-07 05:05:00|27951.4|27911.4|27951.5|27911.5|27951.5|27911.5|27951.4|27911.4|2
1751865000000|2025-07-07 05:10:00|27951.6|27911.6|27951.6|27911.6|27951.6|27911.6|27951.6|27911.6|0
1751865300000|2025-07-07 05:15:00|27945|27905|27941.8|27901.8|27946.6|27906.6|27936.7|27896.7|8
1751865600000|2025-07-07 05:20:00|27941.9|27901.9|27938.6|27898.6|27941.9|27901.9|27938.6|27898.6|2
1751865900000|2025-07-07 05:25:00|27938.7|27898.7|27947.1|27907.1|27952.1|27912.1|27938.7|27898.7|2
1751866200000|2025-07-07 05:30:00|27943.8|27903.8|27952.3|27912.3|27952.3|27912.3|27942.1|27902.1|1
1751866500000|2025-07-07 05:35:00|27948.9|27908.9|27952.4|27912.4|27952.4|27912.4|27948.9|27908.9|2
1751866800000|2025-07-07 05:40:00|27949.1|27909.1|27952.6|27912.6|27952.6|27912.6|27949.1|27909.1|2
1751867100000|2025-07-07 05:45:00|27952.7|27912.7|27942.7|27902.7|27952.7|27912.7|27942.7|27902.7|6
1751867400000|2025-07-07 05:50:00|27942.8|27902.8|27942.9|27902.9|27942.9|27902.9|27942.8|27902.8|0
1751867700000|2025-07-07 05:55:00|27943|27903|27933.1|27893.1|27943|27903|27933|27893|0
1751868000000|2025-07-07 06:00:00|27923.1|27883.1|27923.2|27883.2|27923.2|27883.2|27923.1|27883.1|12
1751868300000|2025-07-07 06:05:00|27923.3|27883.3|27923.4|27883.4|27933.4|27893.4|27923.3|27883.3|4
1751868600000|2025-07-07 06:10:00|27923.5|27883.5|27923.6|27883.6|27923.6|27883.6|27923.5|27883.5|3
1751868900000|2025-07-07 06:15:00|27923.7|27883.7|27913.7|27873.7|27923.7|27883.7|27913.7|27873.7|20
1751869200000|2025-07-07 06:20:00|27910.4|27870.4|27903.9|27863.9|27910.4|27870.4|27900.5|27860.5|136
1751869500000|2025-07-07 06:25:00|27897.2|27857.2|27894|27854|27897.2|27857.2|27893.9|27853.9|8
1751869800000|2025-07-07 06:30:00|27894.1|27854.1|27894.2|27854.2|27894.2|27854.2|27885.7|27845.7|16
1751870100000|2025-07-07 06:35:00|27890.9|27850.9|27894.4|27854.4|27894.4|27854.4|27890.9|27850.9|4
1751870400000|2025-07-07 06:40:00|27891|27851|27894.5|27854.5|27894.5|27854.5|27884.4|27844.4|36
1751870700000|2025-07-07 06:45:00|27894.6|27854.6|27884.7|27844.7|27894.6|27854.6|27884.6|27844.6|5
1751871000000|2025-07-07 06:50:00|27888|27848|27863.2|27823.2|27888|27848|27861.5|27821.5|13
1751871300000|2025-07-07 06:55:00|27861.5|27821.5|27858.3|27818.3|27868.3|27828.3|27854.9|27814.9|10
1751871600000|2025-07-07 07:00:00|27861.7|27821.7|27855.2|27815.2|27875|27835|27855.1|27815.1|47
1751871900000|2025-07-07 07:05:00|27855.3|27815.3|27858.7|27818.7|27858.7|27818.7|27855.3|27815.3|33
1751872200000|2025-07-07 07:10:00|27855.3|27815.3|27852.1|27812.1|27855.3|27815.3|27852|27812|50
1751872500000|2025-07-07 07:15:00|27852.2|27812.2|27852.3|27812.3|27852.3|27812.3|27842.3|27802.3|27
1751872800000|2025-07-07 07:20:00|27854|27814|27835.8|27795.8|27854|27814|27835.8|27795.8|50
1751873100000|2025-07-07 07:25:00|27832.5|27792.5|27794.3|27754.3|27832.5|27792.5|27786|27746|353
1751873400000|2025-07-07 07:30:00|27796|27756|27792.8|27752.8|27799.3|27759.3|27789.4|27749.4|44
1751873700000|2025-07-07 07:35:00|27789.5|27749.5|27783|27743|27792.9|27752.9|27782.8|27742.8|22
1751874000000|2025-07-07 07:40:00|27779.6|27739.6|27783.1|27743.1|27783.1|27743.1|27773|27733|40
1751874300000|2025-07-07 07:45:00|27774.8|27734.8|27773.3|27733.3|27783.2|27743.2|27773.1|27733.1|76
1751874600000|2025-07-07 07:50:00|27763.3|27723.3|27765.1|27725.1|27773.4|27733.4|27763.3|27723.3|15
1751874900000|2025-07-07 07:55:00|27766.8|27726.8|27763.6|27723.6|27773.5|27733.5|27763.5|27723.5|46
1751875200000|2025-07-07 08:00:00|27760.3|27720.3|27763.8|27723.8|27763.8|27723.8|27755.3|27715.3|43
1751875500000|2025-07-07 08:05:00|27760.4|27720.4|27773.9|27733.9|27773.9|27733.9|27760.4|27720.4|39
1751875800000|2025-07-07 08:10:00|27774|27734|27764.1|27724.1|27774|27734|27764|27724|3
1751876100000|2025-07-07 08:15:00|27764.2|27724.2|27764.2|27724.2|27774.2|27734.2|27764.2|27724.2|15
1751876400000|2025-07-07 08:20:00|27764.3|27724.3|27774.4|27734.4|27774.4|27734.4|27755.9|27715.9|62
1751876700000|2025-07-07 08:25:00|27771.1|27731.1|27764.5|27724.5|27774.5|27734.5|27764.4|27724.4|3
1751877000000|2025-07-07 08:30:00|27764.6|27724.6|27764.7|27724.7|27774.7|27734.7|27764.6|27724.6|18
1751877300000|2025-07-07 08:35:00|27764.8|27724.8|27761.5|27721.5|27764.8|27724.8|27754.8|27714.8|14
1751877600000|2025-07-07 08:40:00|27764.9|27724.9|27761.7|27721.7|27764.9|27724.9|27755|27715|34
1751877900000|2025-07-07 08:45:00|27758.4|27718.4|27768.5|27728.5|27771.8|27731.8|27755.1|27715.1|20
1751878200000|2025-07-07 08:50:00|27765.2|27725.2|27755.4|27715.4|27771.9|27731.9|27755.3|27715.3|6
1751878500000|2025-07-07 08:55:00|27758.7|27718.7|27752.2|27712.2|27758.7|27718.7|27752|27712|36
1751878800000|2025-07-07 09:00:00|27752.3|27712.3|27752.3|27712.3|27754|27714|27752.3|27712.3|57
1751879100000|2025-07-07 09:05:00|27752.4|27712.4|27779.2|27739.2|27789.1|27749.1|27752.4|27712.4|27
1751879400000|2025-07-07 09:10:00|27775.8|27735.8|27772.6|27732.6|27775.9|27735.9|27765.9|27725.9|5
1751879700000|2025-07-07 09:15:00|27766|27726|27756.1|27716.1|27772.7|27732.7|27756.1|27716.1|19
1751880000000|2025-07-07 09:20:00|27756.2|27716.2|27762.9|27722.9|27762.9|27722.9|27752.8|27712.8|17
1751880300000|2025-07-07 09:25:00|27763|27723|27763.1|27723.1|27763.1|27723.1|27753|27713|15
1751880600000|2025-07-07 09:30:00|27763.2|27723.2|27773.3|27733.3|27773.3|27733.3|27763.2|27723.2|19
1751880900000|2025-07-07 09:35:00|27775|27735|27773.4|27733.4|27775|27735|27773.3|27733.3|1
1751881200000|2025-07-07 09:40:00|27773.5|27733.5|27783.6|27743.6|27783.6|27743.6|27773.5|27733.5|12
1751881500000|2025-07-07 09:45:00|27773.6|27733.6|27783.7|27743.7|27783.7|27743.7|27773.6|27733.6|85
1751881800000|2025-07-07 09:50:00|27783.8|27743.8|27803.9|27763.9|27813.9|27773.9|27783.8|27743.8|43
1751882100000|2025-07-07 09:55:00|27800.6|27760.6|27804.1|27764.1|27810.6|27770.6|27800.6|27760.6|34
1751882400000|2025-07-07 10:00:00|27807.4|27767.4|27804.2|27764.2|27810.7|27770.7|27804.1|27764.1|13
1751882700000|2025-07-07 10:05:00|27804.3|27764.3|27807.7|27767.7|27812.7|27772.7|27792.6|27752.6|9
1751883000000|2025-07-07 10:10:00|27804.4|27764.4|27831.2|27791.2|27844.5|27804.5|27804.4|27764.4|23
1751883300000|2025-07-07 10:15:00|27832.9|27792.9|27834.7|27794.7|27834.7|27794.7|27827.9|27787.9|6
1751883600000|2025-07-07 10:20:00|27841.3|27801.3|27858.2|27818.2|27861.4|27821.4|27834.8|27794.8|11
1751883900000|2025-07-07 10:25:00|27861.5|27821.5|27871.6|27831.6|27875|27835|27853.2|27813.2|13
1751884200000|2025-07-07 10:30:00|27861.6|27821.6|27851.8|27811.8|27861.6|27821.6|27841.7|27801.7|24
1751884500000|2025-07-07 10:35:00|27851.9|27811.9|27861.9|27821.9|27861.9|27821.9|27851.9|27811.9|57
1751884800000|2025-07-07 10:40:00|27862|27822|27878.7|27838.7|27882.1|27842.1|27862|27822|161
1751885100000|2025-07-07 10:45:00|27875.4|27835.4|27868.9|27828.9|27882.1|27842.1|27868.8|27828.8|12
1751885400000|2025-07-07 10:50:00|27858.9|27818.9|27842.3|27802.3|27867.2|27827.2|27828.9|27788.9|28
1751885700000|2025-07-07 10:55:00|27842.4|27802.4|27845.8|27805.8|27855.8|27815.8|27842.4|27802.4|6
1751886000000|2025-07-07 11:00:00|27849.2|27809.2|27826|27786|27852.5|27812.5|27825.9|27785.9|53
1751886300000|2025-07-07 11:05:00|27816|27776|27836.2|27796.2|27839.5|27799.5|27816|27776|86
1751886600000|2025-07-07 11:10:00|27839.5|27799.5|27889.7|27849.7|27889.7|27849.7|27836.2|27796.2|53
1751886900000|2025-07-07 11:15:00|27883.1|27843.1|27879.8|27839.8|27883.1|27843.1|27869.8|27829.8|15
1751887200000|2025-07-07 11:20:00|27869.8|27829.8|27880|27840|27890|27850|27869.8|27829.8|22
1751887500000|2025-07-07 11:25:00|27885|27845|27890.1|27850.1|27890.1|27850.1|27885|27845|0
1751887800000|2025-07-07 11:30:00|27893.5|27853.5|27863.7|27823.7|27893.5|27853.5|27863.7|27823.7|21
1751888100000|2025-07-07 11:35:00|27863.8|27823.8|27853.8|27813.8|27863.8|27823.8|27853.8|27813.8|5
1751888400000|2025-07-07 11:40:00|27853.9|27813.9|27884|27844|27894|27854|27853.9|27813.9|22
1751888700000|2025-07-07 11:45:00|27894|27854|27897.6|27857.6|27899.2|27859.2|27887.5|27847.5|55
1751889000000|2025-07-07 11:50:00|27901|27861|27927.7|27887.7|27927.7|27887.7|27901|27861|31
1751889300000|2025-07-07 11:55:00|27931|27891|27937.9|27897.9|27947.9|27907.9|27927.8|27887.8|15
1751889600000|2025-07-07 12:00:00|27941.3|27901.3|27948|27908|27948|27908|27928|27888|33
1751889900000|2025-07-07 12:05:00|27946.3|27906.3|27964.8|27924.8|27978.1|27938.1|27928|27888|358
1751890200000|2025-07-07 12:10:00|27961.4|27921.4|27971.5|27931.5|27991.5|27951.5|27951.4|27911.4|87
1751890500000|2025-07-07 12:15:00|27971.6|27931.6|27976.7|27936.7|27991.6|27951.6|27961.7|27921.7|52
1751890800000|2025-07-07 12:20:00|27975|27935|27981.9|27941.9|27981.9|27941.9|27951.8|27911.8|119
1751891100000|2025-07-07 12:25:00|27991.9|27951.9|27982|27942|27998.7|27958.7|27978.7|27938.7|98
1751891400000|2025-07-07 12:30:00|27983.7|27943.7|27992.2|27952.2|27992.2|27952.2|27962.1|27922.1|33
1751891700000|2025-07-07 12:35:00|27982.2|27942.2|27982.3|27942.3|28012.3|27972.3|27972.2|27932.2|167
1751892000000|2025-07-07 12:40:00|27992.3|27952.3|27929.2|27889.2|27992.3|27952.3|27922.5|27882.5|71
1751895000000|2025-07-07 13:30:00|27920.6|27880.6|28070.9|28030.9|28077.5|28037.5|27913.9|27873.9|517
1751895300000|2025-07-07 13:35:00|28074.2|28034.2|28057.6|28017.6|28087.5|28047.5|28034.3|27994.3|314
1751895600000|2025-07-07 13:40:00|28054.2|28014.2|28024.4|27984.4|28054.2|28014.2|28014.3|27974.3|142
1751895900000|2025-07-07 13:45:00|28014.4|27974.4|27907.7|27867.7|28014.4|27974.4|27901.1|27861.1|342
1751896200000|2025-07-07 13:50:00|27909.4|27869.4|27904.4|27864.4|27934.4|27894.4|27904.4|27864.4|328
1751896500000|2025-07-07 13:55:00|27914.4|27874.4|27853|27813|27924.4|27884.4|27848|27808|396
1751896800000|2025-07-07 14:00:00|27851.3|27811.3|27884.7|27844.7|27921.4|27881.4|27818|27778|257
1751897100000|2025-07-07 14:05:00|27888.1|27848.1|27884.9|27844.9|27941.5|27901.5|27884.9|27844.9|157
1751897400000|2025-07-07 14:10:00|27886.6|27846.6|27906.7|27866.7|27915|27875|27864.9|27824.9|181
1751897700000|2025-07-07 14:15:00|27911.7|27871.7|27965.2|27925.2|27965.2|27925.2|27908.5|27868.5|170
1751898000000|2025-07-07 14:20:00|27961.9|27921.9|27935.3|27895.3|27961.9|27921.9|27905.2|27865.2|129
1751898300000|2025-07-07 14:25:00|27932|27892|27905.6|27865.6|27935.3|27895.3|27902.3|27862.3|141
1751898600000|2025-07-07 14:30:00|27908.9|27868.9|27892.5|27852.5|27922.4|27882.4|27889.2|27849.2|214
1751898900000|2025-07-07 14:35:00|27889.2|27849.2|27876.1|27836.1|27892.5|27852.5|27852.6|27812.6|427
1751899200000|2025-07-07 14:40:00|27886.1|27846.1|27846.3|27806.3|27896.1|27856.1|27846.2|27806.2|114
1751899500000|2025-07-07 14:45:00|27836.3|27796.3|27846.4|27806.4|27866.3|27826.3|27836.3|27796.3|176
1751899800000|2025-07-07 14:50:00|27836.4|27796.4|27836.6|27796.6|27846.6|27806.6|27826.4|27786.4|77
1751900100000|2025-07-07 14:55:00|27833.3|27793.3|27826.7|27786.7|27836.6|27796.6|27816.6|27776.6|136
1751900400000|2025-07-07 15:00:00|27816.7|27776.7|27836.9|27796.9|27836.9|27796.9|27813.3|27773.3|150
1751900700000|2025-07-07 15:05:00|27843.4|27803.4|27830.2|27790.2|27843.6|27803.6|27830.1|27790.1|85
1751901000000|2025-07-07 15:10:00|27833.6|27793.6|27837|27797|27863.7|27823.7|27833.6|27793.6|100
1751901300000|2025-07-07 15:15:00|27840.3|27800.3|27887.2|27847.2|27890.5|27850.5|27830.3|27790.3|52
1751901600000|2025-07-07 15:20:00|27890.5|27850.5|27847.2|27807.2|27890.5|27850.5|27837.1|27797.1|189
1751901900000|2025-07-07 15:25:00|27837.2|27797.2|27820.8|27780.8|27837.2|27797.2|27817.2|27777.2|211
1751902200000|2025-07-07 15:30:00|27817.5|27777.5|27810.9|27770.9|27820.9|27780.9|27810.8|27770.8|86
1751902500000|2025-07-07 15:35:00|27804.2|27764.2|27801.1|27761.1|27811|27771|27797.5|27757.5|424
1751902800000|2025-07-07 15:40:00|27791.1|27751.1|27767.8|27727.8|27791.1|27751.1|27767.8|27727.8|329
1751903100000|2025-07-07 15:45:00|27761.2|27721.2|27757.9|27717.9|27767.8|27727.8|27747.9|27707.9|162
1751903400000|2025-07-07 15:50:00|27754.7|27714.7|27764.8|27724.8|27768.1|27728.1|27748|27708|71
1751903700000|2025-07-07 15:55:00|27761.5|27721.5|27731.7|27691.7|27768.1|27728.1|27731.7|27691.7|282
1751904000000|2025-07-07 16:00:00|27728.2|27688.2|27770.1|27730.1|27778.3|27738.3|27728.2|27688.2|87
1751904300000|2025-07-07 16:05:00|27771.9|27731.9|27782|27742|27791.9|27751.9|27768.4|27728.4|54
1751904600000|2025-07-07 16:10:00|27772|27732|27758.7|27718.7|27775.3|27735.3|27748.6|27708.6|672
1751904900000|2025-07-07 16:15:00|27748.7|27708.7|27728.9|27688.9|27755.5|27715.5|27725.6|27685.6|148
1751905200000|2025-07-07 16:20:00|27735.6|27695.6|27689|27649|27735.6|27695.6|27689|27649|269
1751905500000|2025-07-07 16:25:00|27692.3|27652.3|27689.2|27649.2|27695.6|27655.6|27672.6|27632.6|259
1751905800000|2025-07-07 16:30:00|27685.9|27645.9|27689.3|27649.3|27695.8|27655.8|27679.2|27639.2|116
1751906100000|2025-07-07 16:35:00|27682.6|27642.6|27679.5|27639.5|27689.4|27649.4|27676|27636|64
1751906400000|2025-07-07 16:40:00|27676|27636|27666.2|27626.2|27679.5|27639.5|27662.8|27622.8|188
1751906700000|2025-07-07 16:45:00|27669.6|27629.6|27689.8|27649.8|27689.8|27649.8|27669.6|27629.6|80
1751907000000|2025-07-07 16:50:00|27686.3|27646.3|27683.2|27643.2|27689.8|27649.8|27676.4|27636.4|50
1751907300000|2025-07-07 16:55:00|27679.9|27639.9|27680.1|27640.1|27691.7|27651.7|27670.1|27630.1|122
1751907600000|2025-07-07 17:00:00|27683.6|27643.6|27692|27652|27692|27652|27683.6|27643.6|74
1751907900000|2025-07-07 17:05:00|27690.2|27650.2|27680.4|27640.4|27693.8|27653.8|27680.2|27640.2|87
1751908200000|2025-07-07 17:10:00|27680.5|27640.5|27690.5|27650.5|27690.5|27650.5|27680.5|27640.5|61
1751908500000|2025-07-07 17:15:00|27690.6|27650.6|27660.7|27620.7|27694|27654|27660.7|27620.7|551
1751908800000|2025-07-07 17:20:00|27664.2|27624.2|27660.9|27620.9|27670.8|27630.8|27657.3|27617.3|112
1751909100000|2025-07-07 17:25:00|27664.4|27624.4|27671|27631|27671|27631|27654.4|27614.4|29
1751909400000|2025-07-07 17:30:00|27671.1|27631.1|27671.2|27631.2|27671.2|27631.2|27671.1|27631.1|84
1751909700000|2025-07-07 17:35:00|27667.9|27627.9|27671.3|27631.3|27671.3|27631.3|27661.2|27621.2|61
1751910000000|2025-07-07 17:40:00|27671.4|27631.4|27668.2|27628.2|27671.5|27631.5|27661.4|27621.4|77
1751910300000|2025-07-07 17:45:00|27666.5|27626.5|27661.6|27621.6|27671.6|27631.6|27661.5|27621.5|96
1751910600000|2025-07-07 17:50:00|27661.7|27621.7|27661.8|27621.8|27665|27625|27661.7|27621.7|144
1751910900000|2025-07-07 17:55:00|27658.3|27618.3|27661.9|27621.9|27668.4|27628.4|27651.9|27611.9|122
1751911200000|2025-07-07 18:00:00|27668.5|27628.5|27692.1|27652.1|27692.1|27652.1|27668.5|27628.5|97
1751911500000|2025-07-07 18:05:00|27688.6|27648.6|27682.2|27642.2|27692.2|27652.2|27682.1|27642.1|343
1751911800000|2025-07-07 18:10:00|27688.8|27648.8|27722.2|27682.2|27728.9|27688.9|27682.3|27642.3|2765
1751912100000|2025-07-07 18:15:00|27725.4|27685.4|27756|27716|27767.2|27727.2|27722.2|27682.2|1155
1751932800000|2025-07-08 00:00:00|27808.3|27768.3|27774.9|27734.9|27826.5|27786.5|27736.6|27696.6|154
1751933100000|2025-07-08 00:05:00|27773.1|27733.1|27800.1|27760.1|27820|27780|27766.7|27726.7|10
1751933400000|2025-07-08 00:10:00|27796.9|27756.9|27768.8|27728.8|27805.1|27765.1|27760.5|27720.5|29
1751933700000|2025-07-08 00:15:00|27763.8|27723.8|27747.2|27707.2|27772|27732|27747.1|27707.1|12
1751934000000|2025-07-08 00:20:00|27745.4|27705.4|27752.3|27712.3|27757.3|27717.3|27745.4|27705.4|3
1751934300000|2025-07-08 00:25:00|27754.1|27714.1|27747.5|27707.5|27757.4|27717.4|27747.4|27707.4|18
1751934600000|2025-07-08 00:30:00|27749.3|27709.3|27744.4|27704.4|27749.3|27709.3|27741.1|27701.1|6
1751934900000|2025-07-08 00:35:00|27747.6|27707.6|27751.3|27711.3|27751.3|27711.3|27741.2|27701.2|8
1751935200000|2025-07-08 00:40:00|27751.4|27711.4|27744.7|27704.7|27751.4|27711.4|27741.5|27701.5|1
1751935500000|2025-07-08 00:45:00|27741.5|27701.5|27738.1|27698.1|27741.5|27701.5|27738|27698|18
1751935800000|2025-07-08 00:50:00|27739.9|27699.9|27740|27700|27741.8|27701.8|27738.2|27698.2|20
1751936100000|2025-07-08 00:55:00|27745|27705|27758.4|27718.4|27758.4|27718.4|27741.9|27701.9|5
1751936400000|2025-07-08 01:00:00|27762|27722|27760.7|27720.7|27772|27732|27752|27712|176
1751936700000|2025-07-08 01:05:00|27763.9|27723.9|27769.1|27729.1|27769.1|27729.1|27755.7|27715.7|3
1751937000000|2025-07-08 01:10:00|27765.9|27725.9|27754.2|27714.2|27765.9|27725.9|27749.2|27709.2|31
1751937300000|2025-07-08 01:15:00|27756|27716|27761.2|27721.2|27761.2|27721.2|27749.3|27709.3|2
1751937600000|2025-07-08 01:20:00|27766.2|27726.2|27756.3|27716.3|27769.4|27729.4|27756.3|27716.3|2
1751937900000|2025-07-08 01:25:00|27756.4|27716.4|27756.5|27716.5|27759.6|27719.6|27746.4|27706.4|1
1751938200000|2025-07-08 01:30:00|27749.7|27709.7|27756.6|27716.6|27756.6|27716.6|27746.6|27706.6|5
1751938500000|2025-07-08 01:35:00|27759.8|27719.8|27755|27715|27759.9|27719.9|27749.9|27709.9|0
1751938800000|2025-07-08 01:40:00|27751.8|27711.8|27755.2|27715.2|27755.2|27715.2|27746.8|27706.8|2
1751939100000|2025-07-08 01:45:00|27753.4|27713.4|27750.3|27710.3|27757|27717|27750.2|27710.2|3
1751939400000|2025-07-08 01:50:00|27747.1|27707.1|27750.5|27710.5|27755.5|27715.5|27747.1|27707.1|3
1751939700000|2025-07-08 01:55:00|27747.3|27707.3|27755.6|27715.6|27757.3|27717.3|27747.3|27707.3|0
1751940000000|2025-07-08 02:00:00|27755.7|27715.7|27747.6|27707.6|27755.7|27715.7|27747.5|27707.5|4
1751940300000|2025-07-08 02:05:00|27747.7|27707.7|27747.7|27707.7|27747.7|27707.7|27745.9|27705.9|11
1751940600000|2025-07-08 02:10:00|27747.8|27707.8|27736.1|27696.1|27747.8|27707.8|27731.1|27691.1|1
1751940900000|2025-07-08 02:15:00|27737.9|27697.9|27728|27688|27741.1|27701.1|27728|27688|5
1751941200000|2025-07-08 02:20:00|27728.1|27688.1|27730|27690|27730|27690|27728.1|27688.1|15
1751941500000|2025-07-08 02:25:00|27730.1|27690.1|27728.4|27688.4|27730.1|27690.1|27728.3|27688.3|12
1751941800000|2025-07-08 02:30:00|27725.2|27685.2|27730.3|27690.3|27730.3|27690.3|27720.2|27680.2|32
1751942100000|2025-07-08 02:35:00|27728.5|27688.5|27730.5|27690.5|27738.7|27698.7|27720.4|27680.4|36
1751942400000|2025-07-08 02:40:00|27728.7|27688.7|27725.6|27685.6|27738.7|27698.7|27725.6|27685.6|26
1751942700000|2025-07-08 02:45:00|27728.8|27688.8|27725.8|27685.8|27732.5|27692.5|27722.6|27682.6|1
1751943000000|2025-07-08 02:50:00|27722.6|27682.6|27729.1|27689.1|27729.1|27689.1|27722.6|27682.6|0
1751943300000|2025-07-08 02:55:00|27729.2|27689.2|27726.1|27686.1|27729.2|27689.2|27721|27681|5
1751943600000|2025-07-08 03:00:00|27722.9|27682.9|27723.1|27683.1|27729.4|27689.4|27721.2|27681.2|9
1751943900000|2025-07-08 03:05:00|27721.3|27681.3|27721.4|27681.4|27726.4|27686.4|27721.3|27681.3|40
1751944200000|2025-07-08 03:10:00|27723.2|27683.2|27729.8|27689.8|27729.8|27689.8|27721.4|27681.4|2
1751944500000|2025-07-08 03:15:00|27726.6|27686.6|27736.7|27696.7|27743.5|27703.5|27723.4|27683.4|8
1751944800000|2025-07-08 03:20:00|27736.8|27696.8|27733.7|27693.7|27740|27700|27731.8|27691.8|11
1751945100000|2025-07-08 03:25:00|27731.9|27691.9|27733.9|27693.9|27743.8|27703.8|27730.1|27690.1|15
1751945400000|2025-07-08 03:30:00|27732.1|27692.1|27732.2|27692.2|27733.9|27693.9|27730.3|27690.3|0
1751945700000|2025-07-08 03:35:00|27730.4|27690.4|27727.4|27687.4|27730.5|27690.5|27727.3|27687.3|2
1751946000000|2025-07-08 03:40:00|27730.6|27690.6|27730.7|27690.7|27730.7|27690.7|27730.6|27690.6|0
1751946300000|2025-07-08 03:45:00|27730.8|27690.8|27727.7|27687.7|27730.9|27690.9|27727.7|27687.7|3
1751946600000|2025-07-08 03:50:00|27730.9|27690.9|27727.8|27687.8|27730.9|27690.9|27724.6|27684.6|0
1751946900000|2025-07-08 03:55:00|27731|27691|27734.8|27694.8|27734.8|27694.8|27731|27691|6
1751947200000|2025-07-08 04:00:00|27733|27693|27731.3|27691.3|27733.1|27693.1|27731.2|27691.2|0
1751947500000|2025-07-08 04:05:00|27728.2|27688.2|27731.5|27691.5|27731.5|27691.5|27728.2|27688.2|8
1751947800000|2025-07-08 04:10:00|27733.3|27693.3|27725.3|27685.3|27733.4|27693.4|27723.4|27683.4|4
1751948100000|2025-07-08 04:15:00|27725.4|27685.4|27725.4|27685.4|27725.4|27685.4|27725.4|27685.4|0
1751948400000|2025-07-08 04:20:00|27725.5|27685.5|27725.6|27685.6|27725.6|27685.6|27725.5|27685.5|0
1751948700000|2025-07-08 04:25:00|27725.7|27685.7|27728.9|27688.9|27733.9|27693.9|27725.7|27685.7|16
1751949000000|2025-07-08 04:30:00|27725.8|27685.8|27735.9|27695.9|27735.9|27695.9|27725.8|27685.8|10
1751949300000|2025-07-08 04:35:00|27736|27696|27729.2|27689.2|27736|27696|27729.2|27689.2|5
1751949600000|2025-07-08 04:40:00|27729.3|27689.3|27726.2|27686.2|27729.4|27689.4|27726.1|27686.1|0
1751949900000|2025-07-08 04:45:00|27726.3|27686.3|27726.4|27686.4|27726.4|27686.4|27726.3|27686.3|5
1751950200000|2025-07-08 04:50:00|27726.5|27686.5|27731.5|27691.5|27731.5|27691.5|27726.5|27686.5|0
1751950500000|2025-07-08 04:55:00|27731.6|27691.6|27726.7|27686.7|27731.6|27691.6|27726.6|27686.6|0
1751950800000|2025-07-08 05:00:00|27726.8|27686.8|27730|27690|27733.2|27693.2|27726.8|27686.8|0
1751951100000|2025-07-08 05:05:00|27730.1|27690.1|27727|27687|27730.1|27690.1|27723.3|27683.3|0
1751951400000|2025-07-08 05:10:00|27725.2|27685.2|27723.5|27683.5|27725.2|27685.2|27717.1|27677.1|12
1751951700000|2025-07-08 05:15:00|27725.4|27685.4|27717.3|27677.3|27727.2|27687.2|27717.2|27677.2|7
1751952000000|2025-07-08 05:20:00|27717.4|27677.4|27725.7|27685.7|27725.7|27685.7|27717.4|27677.4|1
1751952300000|2025-07-08 05:25:00|27720.7|27680.7|27717.6|27677.6|27720.7|27680.7|27717.6|27677.6|0
1751952600000|2025-07-08 05:30:00|27717.7|27677.7|27717.8|27677.8|27717.8|27677.8|27714.6|27674.6|8
1751952900000|2025-07-08 05:35:00|27717.9|27677.9|27718|27678|27718|27678|27714.7|27674.7|2
1751953200000|2025-07-08 05:40:00|27714.8|27674.8|27714.9|27674.9|27718.1|27678.1|27708|27668|7
1751953500000|2025-07-08 05:45:00|27715|27675|27711.9|27671.9|27718.2|27678.2|27711.9|27671.9|0
1751953800000|2025-07-08 05:50:00|27715.1|27675.1|27690.3|27650.3|27715.1|27675.1|27688.4|27648.4|28
1751954100000|2025-07-08 05:55:00|27692.1|27652.1|27696.8|27656.8|27711.8|27671.8|27685.3|27645.3|54
1751954400000|2025-07-08 06:00:00|27695|27655|27688.7|27648.7|27695|27655|27685|27645|5
1751954700000|2025-07-08 06:05:00|27688.8|27648.8|27697.1|27657.1|27702.1|27662.1|27686.9|27646.9|6
1751955000000|2025-07-08 06:10:00|27700.3|27660.3|27695.4|27655.4|27707.2|27667.2|27695.4|27655.4|5
1751955300000|2025-07-08 06:15:00|27697.2|27657.2|27702.4|27662.4|27705.5|27665.5|27695.5|27655.5|0
1751955600000|2025-07-08 06:20:00|27700.6|27660.6|27689.4|27649.4|27702.4|27662.4|27689.4|27649.4|6
1751955900000|2025-07-08 06:25:00|27687.6|27647.6|27695.9|27655.9|27695.9|27655.9|27685.8|27645.8|17
1751956200000|2025-07-08 06:30:00|27692.7|27652.7|27676|27636|27702.8|27662.8|27676|27636|19
1751956500000|2025-07-08 06:35:00|27676.1|27636.1|27656.2|27616.2|27676.1|27636.1|27656.1|27616.1|38
1751956800000|2025-07-08 06:40:00|27656.3|27616.3|27656.4|27616.4|27666.3|27626.3|27656.3|27616.3|2
1751957100000|2025-07-08 06:45:00|27659.5|27619.5|27676.5|27636.5|27676.5|27636.5|27659.5|27619.5|19
1751957400000|2025-07-08 06:50:00|27674.7|27634.7|27666.7|27626.7|27674.7|27634.7|27666.6|27626.6|2
1751957700000|2025-07-08 06:55:00|27669.9|27629.9|27666.8|27626.8|27671.8|27631.8|27666.7|27626.7|111
1751958000000|2025-07-08 07:00:00|27666.9|27626.9|27682|27642|27687|27647|27666.9|27626.9|11
1751958300000|2025-07-08 07:05:00|27680.2|27640.2|27677.1|27637.1|27680.3|27640.3|27677|27637|4
1751958600000|2025-07-08 07:10:00|27677.2|27637.2|27687.3|27647.3|27687.3|27647.3|27677.2|27637.2|0
1751958900000|2025-07-08 07:15:00|27685.5|27645.5|27687.5|27647.5|27687.5|27647.5|27682.4|27642.4|1
1751959200000|2025-07-08 07:20:00|27685.7|27645.7|27687.6|27647.6|27687.6|27647.6|27685.7|27645.7|0
1751959500000|2025-07-08 07:25:00|27687.7|27647.7|27684.6|27644.6|27687.8|27647.8|27684.6|27644.6|637
1751959800000|2025-07-08 07:30:00|27687.8|27647.8|27687.9|27647.9|27689.7|27649.7|27684.6|27644.6|7
1751960100000|2025-07-08 07:35:00|27688|27648|27688.1|27648.1|27688.1|27648.1|27684.8|27644.8|8
1751960400000|2025-07-08 07:40:00|27691.8|27651.8|27705.1|27665.1|27705.1|27665.1|27691.8|27651.8|3
1751960700000|2025-07-08 07:45:00|27698.2|27658.2|27688.4|27648.4|27698.3|27658.3|27688.3|27648.3|2
1751961000000|2025-07-08 07:50:00|27688.5|27648.5|27688.6|27648.6|27688.6|27648.6|27683.5|27643.5|22
1751961300000|2025-07-08 07:55:00|27685.4|27645.4|27678.7|27638.7|27685.4|27645.4|27675.5|27635.5|14
1751961600000|2025-07-08 08:00:00|27675.6|27635.6|27668.9|27628.9|27675.6|27635.6|27668.7|27628.7|9
1751961900000|2025-07-08 08:05:00|27665.7|27625.7|27642.7|27602.7|27665.7|27625.7|27638.9|27598.9|182
1751962200000|2025-07-08 08:10:00|27642.8|27602.8|27652.9|27612.9|27652.9|27612.9|27642.8|27602.8|6
1751962500000|2025-07-08 08:15:00|27651|27611|27649.3|27609.3|27651|27611|27642.9|27602.9|9
1751962800000|2025-07-08 08:20:00|27649.4|27609.4|27629.5|27589.5|27649.4|27609.4|27626.2|27586.2|90
1751963100000|2025-07-08 08:25:00|27629.6|27589.6|27639.7|27599.7|27639.7|27599.7|27627.7|27587.7|34
1751963400000|2025-07-08 08:30:00|27633.3|27593.3|27629.8|27589.8|27633.3|27593.3|27629.7|27589.7|48
1751963700000|2025-07-08 08:35:00|27631.7|27591.7|27620|27580|27631.7|27591.7|27619.9|27579.9|14
1751964000000|2025-07-08 08:40:00|27630|27590|27640.1|27600.1|27640.1|27600.1|27630|27590|36
1751964300000|2025-07-08 08:45:00|27638.3|27598.3|27633.4|27593.4|27638.3|27598.3|27630.2|27590.2|3
1751964600000|2025-07-08 08:50:00|27633.5|27593.5|27630.4|27590.4|27633.5|27593.5|27626.7|27586.7|8
1751964900000|2025-07-08 08:55:00|27636.8|27596.8|27650.6|27610.6|27650.6|27610.6|27630.5|27590.5|53
1751965200000|2025-07-08 09:00:00|27648.8|27608.8|27647.1|27607.1|27658.8|27618.8|27647|27607|29
1751965500000|2025-07-08 09:05:00|27650.8|27610.8|27657.2|27617.2|27657.2|27617.2|27648.9|27608.9|15
1751965800000|2025-07-08 09:10:00|27657.3|27617.3|27660.5|27620.5|27667.3|27627.3|27652.3|27612.3|51
1751966100000|2025-07-08 09:15:00|27657.4|27617.4|27657.5|27617.5|27657.5|27617.5|27657.4|27617.4|7
1751966400000|2025-07-08 09:20:00|27657.6|27617.6|27637.7|27597.7|27657.6|27617.6|27635.8|27595.8|1
1751966700000|2025-07-08 09:25:00|27635.9|27595.9|27639.2|27599.2|27644.1|27604.1|27634.1|27594.1|12
1751967000000|2025-07-08 09:30:00|27636|27596|27644.3|27604.3|27644.3|27604.3|27634.2|27594.2|7
1751967300000|2025-07-08 09:35:00|27644.4|27604.4|27644.5|27604.5|27644.5|27604.5|27634.4|27594.4|2
1751967600000|2025-07-08 09:40:00|27641.3|27601.3|27634.6|27594.6|27644.5|27604.5|27634.5|27594.5|14
1751967900000|2025-07-08 09:45:00|27634.7|27594.7|27624.8|27584.8|27634.7|27594.7|27624.7|27584.7|16
1751968200000|2025-07-08 09:50:00|27624.9|27584.9|27624.9|27584.9|27628.6|27588.6|27619.9|27579.9|31
1751968500000|2025-07-08 09:55:00|27625|27585|27625.1|27585.1|27630.1|27590.1|27615.1|27575.1|31
1751968800000|2025-07-08 10:00:00|27625.2|27585.2|27615.2|27575.2|27625.2|27585.2|27615.2|27575.2|6
1751969100000|2025-07-08 10:05:00|27615.3|27575.3|27615.4|27575.4|27615.4|27575.4|27615.3|27575.3|12
1751969400000|2025-07-08 10:10:00|27615.5|27575.5|27615.5|27575.5|27615.5|27575.5|27615.5|27575.5|11
1751969700000|2025-07-08 10:15:00|27615.6|27575.6|27615.7|27575.7|27615.7|27575.7|27615.6|27575.6|17
1751970000000|2025-07-08 10:20:00|27615.8|27575.8|27595.9|27555.9|27615.8|27575.8|27595.8|27555.8|104
1751970300000|2025-07-08 10:25:00|27596|27556|27599.2|27559.2|27604.1|27564.1|27596|27556|14
1751970600000|2025-07-08 10:30:00|27602.3|27562.3|27606.2|27566.2|27606.2|27566.2|27599.2|27559.2|10
1751970900000|2025-07-08 10:35:00|27612.5|27572.5|27606.3|27566.3|27612.6|27572.6|27606.3|27566.3|39
1751971200000|2025-07-08 10:40:00|27606.4|27566.4|27602.8|27562.8|27606.4|27566.4|27596.4|27556.4|44
1751971500000|2025-07-08 10:45:00|27596.5|27556.5|27596.6|27556.6|27606.5|27566.5|27596.5|27556.5|53
1751971800000|2025-07-08 10:50:00|27599.8|27559.8|27599.9|27559.9|27606.7|27566.7|27596.7|27556.7|12
1751972100000|2025-07-08 10:55:00|27600|27560|27603.2|27563.2|27606.9|27566.9|27600|27560|50
1751972400000|2025-07-08 11:00:00|27597|27557|27603.4|27563.4|27603.4|27563.4|27593.2|27553.2|12
1751972700000|2025-07-08 11:05:00|27603.5|27563.5|27603.5|27563.5|27607.2|27567.2|27600.3|27560.3|53
1751973000000|2025-07-08 11:10:00|27603.6|27563.6|27603.7|27563.7|27603.7|27563.7|27600.4|27560.4|45
1751973300000|2025-07-08 11:15:00|27603.8|27563.8|27613.8|27573.8|27613.8|27573.8|27603.8|27563.8|1
1751973600000|2025-07-08 11:20:00|27613.9|27573.9|27624|27584|27624|27584|27613.9|27573.9|6
1751973900000|2025-07-08 11:25:00|27624.1|27584.1|27609.1|27569.1|27624.1|27584.1|27609.1|27569.1|24
1751974200000|2025-07-08 11:30:00|27609.2|27569.2|27614.3|27574.3|27614.3|27574.3|27604.2|27564.2|7
1751974500000|2025-07-08 11:35:00|27609.3|27569.3|27594.5|27554.5|27609.3|27569.3|27594.4|27554.4|9
1751974800000|2025-07-08 11:40:00|27598.2|27558.2|27584.6|27544.6|27604.5|27564.5|27584.6|27544.6|12
1751975100000|2025-07-08 11:45:00|27584.7|27544.7|27594.8|27554.8|27598.5|27558.5|27584.7|27544.7|33
1751975400000|2025-07-08 11:50:00|27591.7|27551.7|27574.9|27534.9|27591.7|27551.7|27574.9|27534.9|142
1751975700000|2025-07-08 11:55:00|27579.9|27539.9|27575.1|27535.1|27579.9|27539.9|27575.1|27535.1|23
1751976000000|2025-07-08 12:00:00|27577|27537|27612.1|27572.1|27612.1|27572.1|27577|27537|72
1751976300000|2025-07-08 12:05:00|27609|27569|27602.2|27562.2|27619.1|27579.1|27602.2|27562.2|149
1751976600000|2025-07-08 12:10:00|27599.1|27559.1|27579.3|27539.3|27599.1|27559.1|27579.2|27539.2|65
1751976900000|2025-07-08 12:15:00|27577.4|27537.4|27579.4|27539.4|27579.4|27539.4|27577.4|27537.4|72
1751977200000|2025-07-08 12:20:00|27579.5|27539.5|27589.6|27549.6|27591.4|27551.4|27579.5|27539.5|74
1751977500000|2025-07-08 12:25:00|27586.4|27546.4|27579.7|27539.7|27589.6|27549.6|27579.6|27539.6|4
1751977800000|2025-07-08 12:30:00|27576.6|27536.6|27558|27518|27579.7|27539.7|27558|27518|111
1751978100000|2025-07-08 12:35:00|27566.2|27526.2|27586.3|27546.3|27586.3|27546.3|27566.2|27526.2|45
1751978400000|2025-07-08 12:40:00|27588.2|27548.2|27615.2|27575.2|27617|27577|27588.2|27548.2|85
1751981400000|2025-07-08 13:30:00|27638.4|27598.4|27709.2|27669.2|27729.2|27689.2|27619.7|27579.7|621
1751981700000|2025-07-08 13:35:00|27715.5|27675.5|27725.6|27685.6|27759.3|27719.3|27712.3|27672.3|334
1751982000000|2025-07-08 13:40:00|27722.5|27682.5|27687|27647|27743.2|27703.2|27687|27647|540
1751982300000|2025-07-08 13:45:00|27690.8|27650.8|27707.2|27667.2|27710.3|27670.3|27657.1|27617.1|126
1751982600000|2025-07-08 13:50:00|27703.4|27663.4|27707.3|27667.3|27710.5|27670.5|27653.5|27613.5|377
1751982900000|2025-07-08 13:55:00|27707.4|27667.4|27687.5|27647.5|27717.4|27677.4|27687.5|27647.5|162
1751983200000|2025-07-08 14:00:00|27677.5|27637.5|27690.8|27650.8|27710.7|27670.7|27670.6|27630.6|168
1751983500000|2025-07-08 14:05:00|27693.9|27653.9|27606.6|27566.6|27693.9|27653.9|27606.6|27566.6|341
1751983800000|2025-07-08 14:10:00|27609.7|27569.7|27600.5|27560.5|27620.4|27580.4|27586.7|27546.7|376
1751984100000|2025-07-08 14:15:00|27598.6|27558.6|27593.1|27553.1|27606.8|27566.8|27573|27533|298
1751984400000|2025-07-08 14:20:00|27586.9|27546.9|27603.3|27563.3|27623.2|27583.2|27586.9|27546.9|397
1751984700000|2025-07-08 14:25:00|27593.3|27553.3|27633.4|27593.4|27633.4|27593.4|27591.4|27551.4|87
1751985000000|2025-07-08 14:30:00|27643.4|27603.4|27676.7|27636.7|27683.5|27643.5|27639.7|27599.7|476
1751985300000|2025-07-08 14:35:00|27679.8|27639.8|27690|27650|27690|27650|27659.9|27619.9|156
1751985600000|2025-07-08 14:40:00|27691.9|27651.9|27660.1|27620.1|27700|27660|27660.1|27620.1|291
1751985900000|2025-07-08 14:45:00|27650.1|27610.1|27683.4|27643.4|27700.3|27660.3|27650.1|27610.1|110
1751986200000|2025-07-08 14:50:00|27686.5|27646.5|27682.9|27642.9|27696.6|27656.6|27676.5|27636.5|422
1751986500000|2025-07-08 14:55:00|27689.8|27649.8|27676.8|27636.8|27689.8|27649.8|27653|27613|253
1751986800000|2025-07-08 15:00:00|27673.1|27633.1|27673.2|27633.2|27696.9|27656.9|27663.2|27623.2|107
1751987100000|2025-07-08 15:05:00|27670.1|27630.1|27700.3|27660.3|27703.4|27663.4|27670.1|27630.1|34
1751987400000|2025-07-08 15:10:00|27703.4|27663.4|27683.5|27643.5|27703.4|27663.4|27673.4|27633.4|118
1751987700000|2025-07-08 15:15:00|27687.3|27647.3|27727.4|27687.4|27731.2|27691.2|27687.3|27647.3|225
1751988000000|2025-07-08 15:20:00|27717.4|27677.4|27741.4|27701.4|27741.4|27701.4|27717.4|27677.4|185
1751988300000|2025-07-08 15:25:00|27747.6|27707.6|27747.7|27707.7|27757.7|27717.7|27747.6|27707.6|210
1751988600000|2025-07-08 15:30:00|27737.7|27697.7|27717.9|27677.9|27751.6|27711.6|27717.9|27677.9|255
1751988900000|2025-07-08 15:35:00|27714.8|27674.8|27674.9|27634.9|27718|27678|27671.8|27631.8|155
1751989200000|2025-07-08 15:40:00|27678.1|27638.1|27658.2|27618.2|27678.1|27638.1|27658.1|27618.1|58
1751989500000|2025-07-08 15:45:00|27668.2|27628.2|27668.4|27628.4|27678.3|27638.3|27665.1|27625.1|116
1751989800000|2025-07-08 15:50:00|27658.4|27618.4|27668.5|27628.5|27672.3|27632.3|27658.4|27618.4|118
1751990100000|2025-07-08 15:55:00|27665.4|27625.4|27650.5|27610.5|27668.5|27628.5|27648.6|27608.6|91
1751990400000|2025-07-08 16:00:00|27648.7|27608.7|27655|27615|27658.8|27618.8|27638.7|27598.7|99
1751990700000|2025-07-08 16:05:00|27655.1|27615.1|27659|27619|27672|27632|27648.8|27608.8|41
1751991000000|2025-07-08 16:10:00|27665.2|27625.2|27669.1|27629.1|27669.1|27629.1|27662.1|27622.1|20
1751991300000|2025-07-08 16:15:00|27665.4|27625.4|27659.3|27619.3|27669.2|27629.2|27649.2|27609.2|29
1751991600000|2025-07-08 16:20:00|27665.5|27625.5|27679.4|27639.4|27689.3|27649.3|27659.4|27619.4|484
1751991900000|2025-07-08 16:25:00|27686.3|27646.3|27679.6|27639.6|27686.3|27646.3|27679.4|27639.4|46
1751992200000|2025-07-08 16:30:00|27679.7|27639.7|27689.7|27649.7|27696.6|27656.6|27679.7|27639.7|47
1751992500000|2025-07-08 16:35:00|27682.9|27642.9|27681.8|27641.8|27689.8|27649.8|27679.7|27639.7|22
1751992800000|2025-07-08 16:40:00|27679.9|27639.9|27710|27670|27713.8|27673.8|27679.9|27639.9|81
1751993100000|2025-07-08 16:45:00|27703.8|27663.8|27704|27664|27710.1|27670.1|27693.9|27653.9|37
1751993400000|2025-07-08 16:50:00|27707.8|27667.8|27701|27661|27724|27684|27697.9|27657.9|275
1751993700000|2025-07-08 16:55:00|27704.1|27664.1|27708.1|27668.1|27718|27678|27703|27663|62
1751994000000|2025-07-08 17:00:00|27705|27665|27702|27662|27705|27665|27688.1|27648.1|59
1751994300000|2025-07-08 17:05:00|27702.1|27662.1|27702.2|27662.2|27708.3|27668.3|27702.1|27662.1|66
1751994600000|2025-07-08 17:10:00|27692.2|27652.2|27698.5|27658.5|27698.5|27658.5|27692.2|27652.2|73
1751994900000|2025-07-08 17:15:00|27692.3|27652.3|27682.5|27642.5|27692.4|27652.4|27682.4|27642.4|46
1751995200000|2025-07-08 17:20:00|27678.7|27638.7|27665|27625|27678.8|27638.8|27665|27625|144
1751995500000|2025-07-08 17:25:00|27665.1|27625.1|27665.2|27625.2|27675.1|27635.1|27655.2|27615.2|108
1751995800000|2025-07-08 17:30:00|27655.2|27615.2|27641.6|27601.6|27655.3|27615.3|27641.5|27601.5|147
1751996100000|2025-07-08 17:35:00|27645.4|27605.4|27611.7|27571.7|27645.4|27605.4|27603.6|27563.6|209
1751996400000|2025-07-08 17:40:00|27613.6|27573.6|27635.7|27595.7|27635.7|27595.7|27613.6|27573.6|145
1751996700000|2025-07-08 17:45:00|27632.6|27592.6|27649.6|27609.6|27649.6|27609.6|27625.7|27585.7|264
1751997000000|2025-07-08 17:50:00|27655.8|27615.8|27646|27606|27686.6|27646.6|27646|27606|248
1751997300000|2025-07-08 17:55:00|27642.9|27602.9|27619.2|27579.2|27656|27616|27612.3|27572.3|185
1751997600000|2025-07-08 18:00:00|27616.1|27576.1|27630.1|27590.1|27636.3|27596.3|27614.2|27574.2|172
1751997900000|2025-07-08 18:05:00|27626.3|27586.3|27616.4|27576.4|27636.3|27596.3|27613.3|27573.3|295
1751998200000|2025-07-08 18:10:00|27619.5|27579.5|27619|27579|27632.7|27592.7|27609|27569|828
1751998500000|2025-07-08 18:15:00|27610.9|27570.9|27617.9|27577.9|27622.9|27582.9|27602.8|27562.8|504
1752019200000|2025-07-09 00:00:00|27663.3|27623.3|27709.5|27669.5|27734.5|27694.5|27663.3|27623.3|170
1752019500000|2025-07-09 00:05:00|27709.6|27669.6|27689.7|27649.7|27719.6|27679.6|27684.7|27644.7|2
1752019800000|2025-07-09 00:10:00|27694.7|27654.7|27689.9|27649.9|27694.7|27654.7|27684.8|27644.8|13
1752020100000|2025-07-09 00:15:00|27679.9|27639.9|27650|27610|27679.9|27639.9|27640|27600|37
1752020400000|2025-07-09 00:20:00|27660|27620|27656.3|27616.3|27660.1|27620.1|27650.1|27610.1|28
1752020700000|2025-07-09 00:25:00|27658.2|27618.2|27653.4|27613.4|27660.2|27620.2|27653.3|27613.3|2
1752021000000|2025-07-09 00:30:00|27650.3|27610.3|27660.5|27620.5|27660.5|27620.5|27650.3|27610.3|3
1752021300000|2025-07-09 00:35:00|27660.6|27620.6|27660.6|27620.6|27660.6|27620.6|27660.6|27620.6|3
1752021600000|2025-07-09 00:40:00|27656.8|27616.8|27660.8|27620.8|27660.8|27620.8|27656.8|27616.8|0
1752021900000|2025-07-09 00:45:00|27666.9|27626.9|27687|27647|27687|27647|27666.9|27626.9|338
1752022200000|2025-07-09 00:50:00|27690.1|27650.1|27683.3|27643.3|27690.1|27650.1|27680.2|27640.2|13
1752022500000|2025-07-09 00:55:00|27679.1|27639.1|27678.2|27638.2|27684.1|27644.1|27671.2|27631.2|571
1752022800000|2025-07-09 01:00:00|27675.1|27635.1|27675.3|27635.3|27681.3|27641.3|27671.2|27631.2|0
1752023100000|2025-07-09 01:05:00|27673.3|27633.3|27648.5|27608.5|27673.3|27633.3|27645.4|27605.4|6
1752023400000|2025-07-09 01:10:00|27651.5|27611.5|27638.6|27598.6|27653.5|27613.5|27633.5|27593.5|13
1752023700000|2025-07-09 01:15:00|27635.6|27595.6|27641.8|27601.8|27648.7|27608.7|27635.6|27595.6|5
1752024000000|2025-07-09 01:20:00|27641.9|27601.9|27653.9|27613.9|27655.9|27615.9|27638.8|27598.8|0
1752024300000|2025-07-09 01:25:00|27655.9|27615.9|27659.1|27619.1|27659.1|27619.1|27652|27612|0
1752024600000|2025-07-09 01:30:00|27656|27616|27656.2|27616.2|27656.2|27616.2|27646|27606|145
1752024900000|2025-07-09 01:35:00|27658.2|27618.2|27686.3|27646.3|27686.3|27646.3|27658.2|27618.2|7
1752025200000|2025-07-09 01:40:00|27688.3|27648.3|27680.4|27640.4|27688.3|27648.3|27673.3|27633.3|2
1752025500000|2025-07-09 01:45:00|27678.4|27638.4|27693.6|27653.6|27696.6|27656.6|27676.5|27636.5|2
1752025800000|2025-07-09 01:50:00|27703.6|27663.6|27703.7|27663.7|27714.8|27674.8|27703.6|27663.6|19
1752026100000|2025-07-09 01:55:00|27698.7|27658.7|27698.9|27658.9|27703.9|27663.9|27698.7|27658.7|1
1752026400000|2025-07-09 02:00:00|27703.9|27663.9|27697.1|27657.1|27707|27667|27694|27654|1
1752026700000|2025-07-09 02:05:00|27702.1|27662.1|27704.2|27664.2|27707.2|27667.2|27701|27661|18
1752027000000|2025-07-09 02:10:00|27707.3|27667.3|27704.3|27664.3|27707.3|27667.3|27701.2|27661.2|0
1752027300000|2025-07-09 02:15:00|27704.4|27664.4|27704.5|27664.5|27704.5|27664.5|27701.3|27661.3|1
1752027600000|2025-07-09 02:20:00|27701.5|27661.5|27707.7|27667.7|27707.7|27667.7|27701.5|27661.5|0
1752027900000|2025-07-09 02:25:00|27704.7|27664.7|27707.8|27667.8|27707.8|27667.8|27701.7|27661.7|0
1752028200000|2025-07-09 02:30:00|27707.9|27667.9|27710|27670|27718|27678|27707.9|27667.9|2
1752028500000|2025-07-09 02:35:00|27715|27675|27718.2|27678.2|27728.1|27688.1|27715|27675|18
1752028800000|2025-07-09 02:40:00|27720.1|27680.1|27728.3|27688.3|27728.3|27688.3|27718.2|27678.2|23
1752029100000|2025-07-09 02:45:00|27725.3|27685.3|27735.4|27695.4|27738.4|27698.4|27725.3|27685.3|20
1752029400000|2025-07-09 02:50:00|27730.4|27690.4|27740.6|27700.6|27748.6|27708.6|27728.5|27688.5|59
1752029700000|2025-07-09 02:55:00|27738.6|27698.6|27738.8|27698.8|27738.8|27698.8|27728.7|27688.7|2
1752030000000|2025-07-09 03:00:00|27735.7|27695.7|27738.9|27698.9|27738.9|27698.9|27730.7|27690.7|0
1752030300000|2025-07-09 03:05:00|27735.9|27695.9|27743|27703|27743|27703|27730.9|27690.9|6
1752030600000|2025-07-09 03:10:00|27741|27701|27739.2|27699.2|27741.2|27701.2|27739.2|27699.2|0
1752030900000|2025-07-09 03:15:00|27739.3|27699.3|27739.4|27699.4|27739.4|27699.4|27736.2|27696.2|1
1752031200000|2025-07-09 03:20:00|27736.4|27696.4|27741.5|27701.5|27741.5|27701.5|27736.4|27696.4|7
1752031500000|2025-07-09 03:25:00|27739.6|27699.6|27729.7|27689.7|27739.6|27699.6|27729.6|27689.6|0
1752031800000|2025-07-09 03:30:00|27729.8|27689.8|27729.8|27689.8|27729.8|27689.8|27729.8|27689.8|0
1752032100000|2025-07-09 03:35:00|27729.9|27689.9|27721.9|27681.9|27729.9|27689.9|27721.9|27681.9|3
1752032400000|2025-07-09 03:40:00|27722|27682|27720.1|27680.1|27722|27682|27712|27672|13
1752032700000|2025-07-09 03:45:00|27720.2|27680.2|27720.3|27680.3|27720.3|27680.3|27720.2|27680.2|0
1752033000000|2025-07-09 03:50:00|27720.4|27680.4|27722.4|27682.4|27722.4|27682.4|27720.4|27680.4|1
1752033300000|2025-07-09 03:55:00|27722.5|27682.5|27742.6|27702.6|27742.6|27702.6|27722.5|27682.5|18
1752033600000|2025-07-09 04:00:00|27740.6|27700.6|27730.7|27690.7|27740.7|27700.7|27727.7|27687.7|16
1752033900000|2025-07-09 04:05:00|27730.8|27690.8|27730.9|27690.9|27730.9|27690.9|27727.7|27687.7|0
1752034200000|2025-07-09 04:10:00|27731|27691|27733|27693|27733|27693|27731|27691|0
1752034500000|2025-07-09 04:15:00|27733.1|27693.1|27741.2|27701.2|27741.2|27701.2|27733.1|27693.1|0
1752034800000|2025-07-09 04:20:00|27738.2|27698.2|27741.3|27701.3|27741.3|27701.3|27738.2|27698.2|0
1752035100000|2025-07-09 04:25:00|27741.4|27701.4|27743.5|27703.5|27745.4|27705.4|27741.4|27701.4|0
1752035400000|2025-07-09 04:30:00|27741.5|27701.5|27743.6|27703.6|27743.6|27703.6|27741.5|27701.5|0
1752035700000|2025-07-09 04:35:00|27743.7|27703.7|27743.8|27703.8|27745.7|27705.7|27741.8|27701.8|1
1752036000000|2025-07-09 04:40:00|27743.9|27703.9|27745.9|27705.9|27745.9|27705.9|27743.9|27703.9|5
1752036300000|2025-07-09 04:45:00|27744|27704|27746.1|27706.1|27749.1|27709.1|27744|27704|0
1752036600000|2025-07-09 04:50:00|27744.1|27704.1|27756.2|27716.2|27756.2|27716.2|27744.1|27704.1|2
1752036900000|2025-07-09 04:55:00|27756.3|27716.3|27756.4|27716.4|27756.4|27716.4|27756.3|27716.3|0
1752037200000|2025-07-09 05:00:00|27756.5|27716.5|27756.5|27716.5|27756.5|27716.5|27756.5|27716.5|1
1752037500000|2025-07-09 05:05:00|27756.6|27716.6|27756.7|27716.7|27756.7|27716.7|27756.6|27716.6|0
1752037800000|2025-07-09 05:10:00|27756.8|27716.8|27756.8|27716.8|27756.8|27716.8|27756.8|27716.8|12
1752038100000|2025-07-09 05:15:00|27756.9|27716.9|27757|27717|27757|27717|27756.9|27716.9|0
1752038400000|2025-07-09 05:20:00|27757.1|27717.1|27757.1|27717.1|27757.1|27717.1|27757.1|27717.1|0
1752038700000|2025-07-09 05:25:00|27757.2|27717.2|27757.3|27717.3|27757.3|27717.3|27757.2|27717.2|1
1752039000000|2025-07-09 05:30:00|27747.3|27707.3|27747.4|27707.4|27752.4|27712.4|27737.3|27697.3|1
1752039300000|2025-07-09 05:35:00|27747.5|27707.5|27755.6|27715.6|27755.6|27715.6|27747.5|27707.5|38
1752039600000|2025-07-09 05:40:00|27757.6|27717.6|27757.8|27717.8|27757.8|27717.8|27757.6|27717.6|4
1752039900000|2025-07-09 05:45:00|27757.9|27717.9|27752.9|27712.9|27757.9|27717.9|27752.9|27712.9|1
1752040200000|2025-07-09 05:50:00|27756|27716|27751.1|27711.1|27758.1|27718.1|27751.1|27711.1|1
1752040500000|2025-07-09 05:55:00|27748.1|27708.1|27753.2|27713.2|27758.2|27718.2|27748.1|27708.1|12
1752040800000|2025-07-09 06:00:00|27748.2|27708.2|27738.4|27698.4|27748.2|27708.2|27736.4|27696.4|6
1752041100000|2025-07-09 06:05:00|27740.4|27700.4|27738.5|27698.5|27748.5|27708.5|27738.5|27698.5|6
1752041400000|2025-07-09 06:10:00|27738.6|27698.6|27748.7|27708.7|27748.7|27708.7|27738.6|27698.6|0
1752041700000|2025-07-09 06:15:00|27748.8|27708.8|27743.8|27703.8|27748.8|27708.8|27743.8|27703.8|0
1752042000000|2025-07-09 06:20:00|27748.8|27708.8|27749|27709|27749|27709|27738.9|27698.9|1
1752042300000|2025-07-09 06:25:00|27749.1|27709.1|27759.1|27719.1|27759.1|27719.1|27749.1|27709.1|6
1752042600000|2025-07-09 06:30:00|27759.2|27719.2|27739.3|27699.3|27759.2|27719.2|27739.2|27699.2|8
1752042900000|2025-07-09 06:35:00|27739.4|27699.4|27739.4|27699.4|27739.4|27699.4|27739.4|27699.4|0
1752043200000|2025-07-09 06:40:00|27739.5|27699.5|27759.6|27719.6|27759.6|27719.6|27739.5|27699.5|2
1752043500000|2025-07-09 06:45:00|27759.7|27719.7|27759.7|27719.7|27759.7|27719.7|27757.7|27717.7|27
1752043800000|2025-07-09 06:50:00|27759.8|27719.8|27759.9|27719.9|27759.9|27719.9|27759.8|27719.8|1
1752044100000|2025-07-09 06:55:00|27760|27720|27750.1|27710.1|27760|27720|27750|27710|6
1752044400000|2025-07-09 07:00:00|27750.2|27710.2|27750.2|27710.2|27750.2|27710.2|27750.2|27710.2|0
1752044700000|2025-07-09 07:05:00|27760.2|27720.2|27750.4|27710.4|27760.3|27720.3|27750.3|27710.3|3
1752045000000|2025-07-09 07:10:00|27753.4|27713.4|27764.5|27724.5|27764.5|27724.5|27752.4|27712.4|25
1752045300000|2025-07-09 07:15:00|27772.5|27732.5|27777.7|27737.7|27780.7|27740.7|27767.5|27727.5|22
1752045600000|2025-07-09 07:20:00|27770.7|27730.7|27767.8|27727.8|27777.7|27737.7|27767.8|27727.8|28
1752045900000|2025-07-09 07:25:00|27764.8|27724.8|27775|27735|27775|27735|27764.8|27724.8|1
1752046200000|2025-07-09 07:30:00|27773|27733|27768.1|27728.1|27775|27735|27765|27725|12
1752046500000|2025-07-09 07:35:00|27765.1|27725.1|27761.3|27721.3|27765.2|27725.2|27755.2|27715.2|5
1752046800000|2025-07-09 07:40:00|27763.3|27723.3|27771.4|27731.4|27771.4|27731.4|27755.4|27715.4|139
1752047100000|2025-07-09 07:45:00|27771.5|27731.5|27763.6|27723.6|27771.5|27731.5|27763.5|27723.5|2
1752047400000|2025-07-09 07:50:00|27761.6|27721.6|27751.7|27711.7|27761.6|27721.6|27749.7|27709.7|1
1752047700000|2025-07-09 07:55:00|27751.8|27711.8|27751.9|27711.9|27751.9|27711.9|27749.9|27709.9|0
1752048000000|2025-07-09 08:00:00|27749.9|27709.9|27747|27707|27758.9|27718.9|27742|27702|5
1752048300000|2025-07-09 08:05:00|27747.1|27707.1|27742.2|27702.2|27752.1|27712.1|27742.1|27702.1|20
1752048600000|2025-07-09 08:10:00|27737.2|27697.2|27742.4|27702.4|27744.3|27704.3|27732.2|27692.2|3
1752048900000|2025-07-09 08:15:00|27738.4|27698.4|27725.5|27685.5|27742.5|27702.5|27725.5|27685.5|8
1752049200000|2025-07-09 08:20:00|27728.5|27688.5|27732.7|27692.7|27742.6|27702.6|27725.5|27685.5|24
1752049500000|2025-07-09 08:25:00|27742.7|27702.7|27752.8|27712.8|27752.8|27712.8|27737.7|27697.7|7
1752049800000|2025-07-09 08:30:00|27752.9|27712.9|27763|27723|27768|27728|27752.9|27712.9|19
1752050100000|2025-07-09 08:35:00|27768|27728|27783.1|27743.1|27786.1|27746.1|27768|27728|34
1752050400000|2025-07-09 08:40:00|27781.1|27741.1|27768.3|27728.3|27798.2|27758.2|27768.3|27728.3|29
1752050700000|2025-07-09 08:45:00|27766.3|27726.3|27763.4|27723.4|27776.4|27736.4|27763.3|27723.3|5
1752051000000|2025-07-09 08:50:00|27759.4|27719.4|27771.6|27731.6|27771.6|27731.6|27753.5|27713.5|18
1752051300000|2025-07-09 08:55:00|27773.6|27733.6|27763.7|27723.7|27776.6|27736.6|27763.7|27723.7|4
1752051600000|2025-07-09 09:00:00|27769.7|27729.7|27773.9|27733.9|27773.9|27733.9|27763.8|27723.8|2
1752051900000|2025-07-09 09:05:00|27798.9|27758.9|27771.1|27731.1|27798.9|27758.9|27771.1|27731.1|33
1752052200000|2025-07-09 09:10:00|27774.1|27734.1|27764.2|27724.2|27776.1|27736.1|27764.1|27724.1|18
1752052500000|2025-07-09 09:15:00|27758.2|27718.2|27764.4|27724.4|27764.4|27724.4|27758.2|27718.2|11
1752052800000|2025-07-09 09:20:00|27768.4|27728.4|27768.5|27728.5|27768.5|27728.5|27764.4|27724.4|12
1752053100000|2025-07-09 09:25:00|27766.5|27726.5|27768.7|27728.7|27771.7|27731.7|27751.6|27711.6|3
1752053400000|2025-07-09 09:30:00|27764.7|27724.7|27751.8|27711.8|27774.7|27734.7|27751.8|27711.8|6
1752053700000|2025-07-09 09:35:00|27754.8|27714.8|27759|27719|27759|27719|27754.8|27714.8|0
1752054000000|2025-07-09 09:40:00|27769|27729|27759.1|27719.1|27769|27729|27749.1|27709.1|36
1752054300000|2025-07-09 09:45:00|27759.2|27719.2|27769.3|27729.3|27769.3|27729.3|27759.2|27719.2|21
1752054600000|2025-07-09 09:50:00|27769.4|27729.4|27769.4|27729.4|27772.4|27732.4|27769.4|27729.4|4
1752054900000|2025-07-09 09:55:00|27769.5|27729.5|27776.6|27736.6|27779.6|27739.6|27769.5|27729.5|10
1752055200000|2025-07-09 10:00:00|27773.6|27733.6|27749.8|27709.8|27773.7|27733.7|27749.7|27709.7|22
1752055500000|2025-07-09 10:05:00|27749.9|27709.9|27729.9|27689.9|27749.9|27709.9|27729.9|27689.9|30
1752055800000|2025-07-09 10:10:00|27731.9|27691.9|27750.1|27710.1|27754.1|27714.1|27729.9|27689.9|25
1752056100000|2025-07-09 10:15:00|27747.1|27707.1|27747.2|27707.2|27760.1|27720.1|27745.2|27705.2|3
1752056400000|2025-07-09 10:20:00|27750.2|27710.2|27740.4|27700.4|27750.3|27710.3|27740.4|27700.4|5
1752056700000|2025-07-09 10:25:00|27743.4|27703.4|27740.5|27700.5|27750.5|27710.5|27737.5|27697.5|2
1752057000000|2025-07-09 10:30:00|27740.6|27700.6|27740.7|27700.7|27740.7|27700.7|27730.6|27690.6|33
1752057300000|2025-07-09 10:35:00|27747.7|27707.7|27740.8|27700.8|27750.7|27710.7|27740.7|27700.7|4
1752057600000|2025-07-09 10:40:00|27745.8|27705.8|27741|27701|27750.9|27710.9|27740.9|27700.9|1
1752057900000|2025-07-09 10:45:00|27736|27696|27751.1|27711.1|27751.1|27711.1|27736|27696|17
1752058200000|2025-07-09 10:50:00|27751.2|27711.2|27751.3|27711.3|27751.3|27711.3|27747.1|27707.1|28
1752058500000|2025-07-09 10:55:00|27761.3|27721.3|27747.4|27707.4|27761.4|27721.4|27747.4|27707.4|19
1752058800000|2025-07-09 11:00:00|27751.5|27711.5|27751.6|27711.6|27761.6|27721.6|27751.5|27711.5|28
1752059100000|2025-07-09 11:05:00|27747.6|27707.6|27751.8|27711.8|27751.8|27711.8|27747.6|27707.6|7
1752059400000|2025-07-09 11:10:00|27741.8|27701.8|27731.9|27691.9|27741.9|27701.9|27731.9|27691.9|38
1752059700000|2025-07-09 11:15:00|27732|27692|27732.1|27692.1|27732.1|27692.1|27732|27692|1
1752060000000|2025-07-09 11:20:00|27728.1|27688.1|27688.2|27648.2|27728.1|27688.1|27688.2|27648.2|18
1752060300000|2025-07-09 11:25:00|27685.2|27645.2|27685.4|27645.4|27692.3|27652.3|27680.3|27640.3|61
1752060600000|2025-07-09 11:30:00|27690.4|27650.4|27688.5|27648.5|27692.5|27652.5|27688.4|27648.4|10
1752060900000|2025-07-09 11:35:00|27682.6|27642.6|27678.6|27638.6|27682.6|27642.6|27675.6|27635.6|2
1752061200000|2025-07-09 11:40:00|27678.7|27638.7|27678.8|27638.8|27685.7|27645.7|27675.7|27635.7|6
1752061500000|2025-07-09 11:45:00|27675.8|27635.8|27661.9|27621.9|27678.8|27638.8|27644.8|27604.8|115
1752061800000|2025-07-09 11:50:00|27659|27619|27647.1|27607.1|27669|27629|27647.1|27607.1|34
1752062100000|2025-07-09 11:55:00|27639.1|27599.1|27639.3|27599.3|27649.2|27609.2|27639.1|27599.1|44
1752062400000|2025-07-09 12:00:00|27636.3|27596.3|27649.4|27609.4|27649.4|27609.4|27629.3|27589.3|36
1752062700000|2025-07-09 12:05:00|27651.5|27611.5|27659.6|27619.6|27661.5|27621.5|27649.4|27609.4|20
1752063000000|2025-07-09 12:10:00|27664.6|27624.6|27649.7|27609.7|27669.6|27629.6|27649.7|27609.7|11
1752063300000|2025-07-09 12:15:00|27646.8|27606.8|27649.9|27609.9|27649.9|27609.9|27631.8|27591.8|43
1752063600000|2025-07-09 12:20:00|27646.9|27606.9|27650|27610|27650|27610|27639.9|27599.9|24
1752063900000|2025-07-09 12:25:00|27650.1|27610.1|27640.2|27600.2|27654.1|27614.1|27640.1|27600.1|33
1752064200000|2025-07-09 12:30:00|27642.2|27602.2|27650.3|27610.3|27650.3|27610.3|27640.2|27600.2|37
1752064500000|2025-07-09 12:35:00|27650.4|27610.4|27642.5|27602.5|27653.4|27613.4|27642.5|27602.5|22
1752064800000|2025-07-09 12:40:00|27640.5|27600.5|27640.6|27600.6|27647.6|27607.6|27630.5|27590.5|17
1752067800000|2025-07-09 13:30:00|27642|27602|27592.2|27552.2|27642|27602|27578|27538|1062
1752068100000|2025-07-09 13:35:00|27598.1|27558.1|27626.4|27586.4|27636.3|27596.3|27592.2|27552.2|867
1752068400000|2025-07-09 13:40:00|27623.4|27583.4|27612.5|27572.5|27623.4|27583.4|27602.4|27562.4|307
1752068700000|2025-07-09 13:45:00|27609.5|27569.5|27592.6|27552.6|27622.6|27582.6|27582.5|27542.5|258
1752069000000|2025-07-09 13:50:00|27594.7|27554.7|27632.8|27592.8|27632.8|27592.8|27582.7|27542.7|150
1752069300000|2025-07-09 13:55:00|27626.9|27586.9|27637|27597|27646.9|27606.9|27622.8|27582.8|102
1752069600000|2025-07-09 14:00:00|27640|27600|27619|27579|27657|27617|27619|27579|392
1752069900000|2025-07-09 14:05:00|27617|27577|27593.3|27553.3|27617|27577|27586.2|27546.2|1079
1752070200000|2025-07-09 14:10:00|27599.2|27559.2|27603.4|27563.4|27603.4|27563.4|27589.2|27549.2|39
1752070500000|2025-07-09 14:15:00|27613.4|27573.4|27589.5|27549.5|27613.4|27573.4|27589.4|27549.4|54
1752070800000|2025-07-09 14:20:00|27583.6|27543.6|27593.7|27553.7|27593.7|27553.7|27569.6|27529.6|276
1752071100000|2025-07-09 14:25:00|27591.7|27551.7|27579.8|27539.8|27593.7|27553.7|27563.8|27523.8|163
1752071400000|2025-07-09 14:30:00|27586.8|27546.8|27589.9|27549.9|27604|27564|27576.9|27536.9|16
1752071700000|2025-07-09 14:35:00|27590|27550|27586|27546|27600.1|27560.1|27580|27540|141
1752072000000|2025-07-09 14:40:00|27596|27556|27570.2|27530.2|27596.1|27556.1|27566.1|27526.1|58
1752072300000|2025-07-09 14:45:00|27574.3|27534.3|27566.3|27526.3|27588.3|27548.3|27566.3|27526.3|63
1752072600000|2025-07-09 14:50:00|27568.4|27528.4|27566.5|27526.5|27568.4|27528.4|27566.3|27526.3|59
1752072900000|2025-07-09 14:55:00|27576.5|27536.5|27566.6|27526.6|27576.5|27536.5|27560.6|27520.6|155
1752073200000|2025-07-09 15:00:00|27560.7|27520.7|27546.8|27506.8|27566.7|27526.7|27546.7|27506.7|97
1752073500000|2025-07-09 15:05:00|27553.8|27513.8|27551|27511|27556.9|27516.9|27546.8|27506.8|28
1752073800000|2025-07-09 15:10:00|27546.9|27506.9|27554.1|27514.1|27561|27521|27546.9|27506.9|54
1752074100000|2025-07-09 15:15:00|27557.1|27517.1|27557.2|27517.2|27561.2|27521.2|27547.2|27507.2|39
1752074400000|2025-07-09 15:20:00|27554.3|27514.3|27547.4|27507.4|27557.3|27517.3|27537.4|27497.4|86
1752074700000|2025-07-09 15:25:00|27547.5|27507.5|27557.5|27517.5|27557.5|27517.5|27547.5|27507.5|45
1752075000000|2025-07-09 15:30:00|27547.5|27507.5|27577.7|27537.7|27591.7|27551.7|27547.5|27507.5|147
1752075300000|2025-07-09 15:35:00|27571.8|27531.8|27547.8|27507.8|27571.8|27531.8|27535.7|27495.7|196
1752075600000|2025-07-09 15:40:00|27549.9|27509.9|27538|27498|27559.9|27519.9|27537.9|27497.9|534
1752075900000|2025-07-09 15:45:00|27540|27500|27528.1|27488.1|27540|27500|27528|27488|147
1752076200000|2025-07-09 15:50:00|27518.1|27478.1|27515.3|27475.3|27518.3|27478.3|27508.2|27468.2|76
1752076500000|2025-07-09 15:55:00|27518.3|27478.3|27508.4|27468.4|27520.4|27480.4|27508.3|27468.3|65
1752076800000|2025-07-09 16:00:00|27508.5|27468.5|27518.6|27478.6|27518.6|27478.6|27508.5|27468.5|180
1752077100000|2025-07-09 16:05:00|27528.6|27488.6|27528.7|27488.7|27538.7|27498.7|27528.6|27488.6|134
1752077400000|2025-07-09 16:10:00|27534.6|27494.6|27538.9|27498.9|27548.9|27508.9|27533.7|27493.7|16
1752077700000|2025-07-09 16:15:00|27534.8|27494.8|27529|27489|27534.9|27494.9|27528.9|27488.9|59
1752078000000|2025-07-09 16:20:00|27529.1|27489.1|27512.1|27472.1|27529.1|27489.1|27512.1|27472.1|173
1752078300000|2025-07-09 16:25:00|27512.2|27472.2|27509.3|27469.3|27519.3|27479.3|27499.3|27459.3|75
1752078600000|2025-07-09 16:30:00|27505.2|27465.2|27515.4|27475.4|27515.4|27475.4|27499.4|27459.4|24
1752078900000|2025-07-09 16:35:00|27539.5|27499.5|27549.6|27509.6|27549.6|27509.6|27529.5|27489.5|97
1752079200000|2025-07-09 16:40:00|27549.7|27509.7|27618.9|27578.9|27630.9|27590.9|27549.7|27509.7|308
1752079500000|2025-07-09 16:45:00|27621|27581|27589.1|27549.1|27624|27584|27584|27544|31
1752079800000|2025-07-09 16:50:00|27592|27552|27608.3|27568.3|27614.2|27574.2|27591.1|27551.1|62
1752080100000|2025-07-09 16:55:00|27614.2|27574.2|27602.6|27562.6|27628.4|27588.4|27602.6|27562.6|1010
1752080400000|2025-07-09 17:00:00|27599.6|27559.6|27522.7|27482.7|27599.6|27559.6|27515.7|27475.7|2776
1752080700000|2025-07-09 17:05:00|27522.8|27482.8|27542.9|27502.9|27542.9|27502.9|27512.8|27472.8|47
1752081000000|2025-07-09 17:10:00|27537.9|27497.9|27540.1|27500.1|27540.1|27500.1|27523|27483|43
1752081300000|2025-07-09 17:15:00|27537.2|27497.2|27523.2|27483.2|27543.1|27503.1|27523.2|27483.2|49
1752081600000|2025-07-09 17:20:00|27525.3|27485.3|27523.4|27483.4|27525.3|27485.3|27513.3|27473.3|186
1752081900000|2025-07-09 17:25:00|27533.4|27493.4|27553.5|27513.5|27553.5|27513.5|27523.4|27483.4|269
1752082200000|2025-07-09 17:30:00|27550.6|27510.6|27543.7|27503.7|27553.6|27513.6|27543.5|27503.5|477
1752082500000|2025-07-09 17:35:00|27540.7|27500.7|27523.8|27483.8|27543.8|27503.8|27523.8|27483.8|56
1752082800000|2025-07-09 17:40:00|27521.8|27481.8|27519.9|27479.9|27529.8|27489.8|27516.8|27476.8|73
1752083100000|2025-07-09 17:45:00|27516.9|27476.9|27520|27480|27524.1|27484.1|27514|27474|841
1752083400000|2025-07-09 17:50:00|27517.1|27477.1|27520.2|27480.2|27520.2|27480.2|27514.1|27474.1|52
1752083700000|2025-07-09 17:55:00|27524.3|27484.3|27516.2|27476.2|27524.3|27484.3|27508.2|27468.2|169
1752084000000|2025-07-09 18:00:00|27513.3|27473.3|27506.3|27466.3|27516.2|27476.2|27496.3|27456.3|289
1752084300000|2025-07-09 18:05:00|27506.4|27466.4|27516.5|27476.5|27526.5|27486.5|27506.4|27466.4|149
1752084600000|2025-07-09 18:10:00|27526.5|27486.5|27512.5|27472.5|27526.6|27486.6|27512.5|27472.5|823
1752084900000|2025-07-09 18:15:00|27508.4|27468.4|27516.8|27476.8|27526.8|27486.8|27502.5|27462.5|497
1752105600000|2025-07-10 00:00:00|27458.7|27418.7|27457.3|27417.3|27505.1|27465.1|27435.8|27395.8|451
1752105900000|2025-07-10 00:05:00|27462.3|27422.3|27427.5|27387.5|27469.4|27429.4|27421.7|27381.7|143
1752106200000|2025-07-10 00:10:00|27424.6|27384.6|27417.6|27377.6|27437.5|27397.5|27417.5|27377.5|56
1752106500000|2025-07-10 00:15:00|27415.5|27375.5|27407.8|27367.8|27419.8|27379.8|27404.7|27364.7|84
1752106800000|2025-07-10 00:20:00|27404.9|27364.9|27407.9|27367.9|27407.9|27367.9|27400|27360|4
1752107100000|2025-07-10 00:25:00|27402.1|27362.1|27390.2|27350.2|27402.2|27362.2|27390.1|27350.1|119
1752107400000|2025-07-10 00:30:00|27388.1|27348.1|27382.4|27342.4|27395.2|27355.2|27382.4|27342.4|106
1752107700000|2025-07-10 00:35:00|27390.3|27350.3|27384.7|27344.7|27392.5|27352.5|27382.5|27342.5|12
1752108000000|2025-07-10 00:40:00|27386.8|27346.8|27392.7|27352.7|27394.8|27354.8|27386.8|27346.8|4
1752108300000|2025-07-10 00:45:00|27387.7|27347.7|27377.1|27337.1|27387.7|27347.7|27372.8|27332.8|34
1752108600000|2025-07-10 00:50:00|27372.9|27332.9|27367.3|27327.3|27375.1|27335.1|27363|27323|8
1752108900000|2025-07-10 00:55:00|27365.2|27325.2|27357.4|27317.4|27367.3|27327.3|27357.4|27317.4|3
1752109200000|2025-07-10 01:00:00|27353.2|27313.2|27367.6|27327.6|27367.6|27327.6|27353.2|27313.2|10
1752109500000|2025-07-10 01:05:00|27373.4|27333.4|27363.5|27323.5|27380.5|27340.5|27363.5|27323.5|26
1752109800000|2025-07-10 01:10:00|27359.3|27319.3|27368.7|27328.7|27373.6|27333.6|27353.5|27313.5|25
1752110100000|2025-07-10 01:15:00|27366.6|27326.6|27368.8|27328.8|27376.6|27336.6|27363.7|27323.7|12
1752110400000|2025-07-10 01:20:00|27373.8|27333.8|27399|27359|27399|27359|27373.8|27333.8|16
1752110700000|2025-07-10 01:25:00|27394|27354|27394.1|27354.1|27394.1|27354.1|27386.9|27346.9|1
1752111000000|2025-07-10 01:30:00|27394.2|27354.2|27404.3|27364.3|27404.3|27364.3|27387.1|27347.1|6
1752111300000|2025-07-10 01:35:00|27407.2|27367.2|27424.4|27384.4|27424.4|27384.4|27406.4|27366.4|2
1752111600000|2025-07-10 01:40:00|27424.5|27384.5|27424.6|27384.6|27436.6|27396.6|27424.5|27384.5|4
1752111900000|2025-07-10 01:45:00|27426.7|27386.7|27404.7|27364.7|27426.7|27386.7|27404.7|27364.7|4
1752112200000|2025-07-10 01:50:00|27404.8|27364.8|27397|27357|27409|27369|27394.9|27354.9|5
1752112500000|2025-07-10 01:55:00|27394.9|27354.9|27385|27345|27394.9|27354.9|27377.1|27337.1|11
1752112800000|2025-07-10 02:00:00|27385.1|27345.1|27385.2|27345.2|27385.2|27345.2|27382.2|27342.2|0
1752113100000|2025-07-10 02:05:00|27387.3|27347.3|27415.4|27375.4|27415.4|27375.4|27387.3|27347.3|9
1752113400000|2025-07-10 02:10:00|27412.5|27372.5|27422.6|27382.6|27422.6|27382.6|27407.5|27367.5|7
1752113700000|2025-07-10 02:15:00|27420.5|27380.5|27425.7|27385.7|27430.6|27390.6|27420.5|27380.5|6
1752114000000|2025-07-10 02:20:00|27429.9|27389.9|27432.9|27392.9|27432.9|27392.9|27427.8|27387.8|14
1752114300000|2025-07-10 02:25:00|27433|27393|27440.2|27400.2|27440.2|27400.2|27420.1|27380.1|5
1752114600000|2025-07-10 02:30:00|27443.1|27403.1|27440.4|27400.4|27443.1|27403.1|27438.2|27398.2|0
1752114900000|2025-07-10 02:35:00|27443.3|27403.3|27446.3|27406.3|27446.3|27406.3|27443.3|27403.3|6
1752115200000|2025-07-10 02:40:00|27446.4|27406.4|27446.4|27406.4|27446.4|27406.4|27446.4|27406.4|1
1752115500000|2025-07-10 02:45:00|27443.6|27403.6|27449.5|27409.5|27450.1|27410.1|27436.5|27396.5|37
1752115800000|2025-07-10 02:50:00|27452.3|27412.3|27466.7|27426.7|27474.5|27434.5|27452.3|27412.3|4
1752116100000|2025-07-10 02:55:00|27466.8|27426.8|27466.9|27426.9|27466.9|27426.9|27461.8|27421.8|5
1752116400000|2025-07-10 03:00:00|27472.7|27432.7|27462.8|27422.8|27472.7|27432.7|27459.9|27419.9|1
1752116700000|2025-07-10 03:05:00|27467|27427|27467.2|27427.2|27470|27430|27464.9|27424.9|1
1752117000000|2025-07-10 03:10:00|27467.3|27427.3|27465.2|27425.2|27467.3|27427.3|27460.2|27420.2|0
1752117300000|2025-07-10 03:15:00|27467.4|27427.4|27465.4|27425.4|27475.3|27435.3|27462.5|27422.5|3
1752117600000|2025-07-10 03:20:00|27467.5|27427.5|27472.7|27432.7|27477.6|27437.6|27467.5|27427.5|0
1752117900000|2025-07-10 03:25:00|27475.5|27435.5|27477.8|27437.8|27477.8|27437.8|27474.9|27434.9|11
1752118200000|2025-07-10 03:30:00|27480|27440|27470.1|27430.1|27480|27440|27470.1|27430.1|3
1752118500000|2025-07-10 03:35:00|27475.1|27435.1|27473.1|27433.1|27478.1|27438.1|27473|27433|11
1752118800000|2025-07-10 03:40:00|27473.2|27433.2|27473.3|27433.3|27473.3|27433.3|27470.3|27430.3|0
1752119100000|2025-07-10 03:45:00|27470.4|27430.4|27463.4|27423.4|27470.4|27430.4|27460.5|27420.5|2
1752119400000|2025-07-10 03:50:00|27463.5|27423.5|27461.4|27421.4|27463.5|27423.5|27461.3|27421.3|0
1752119700000|2025-07-10 03:55:00|27461.5|27421.5|27461.6|27421.6|27461.6|27421.6|27461.5|27421.5|0
1752120000000|2025-07-10 04:00:00|27464.5|27424.5|27461.7|27421.7|27466.6|27426.6|27458.8|27418.8|0
1752120300000|2025-07-10 04:05:00|27461.8|27421.8|27469|27429|27469|27429|27461.8|27421.8|0
1752120600000|2025-07-10 04:10:00|27469.1|27429.1|27469.2|27429.2|27469.2|27429.2|27467|27427|0
1752120900000|2025-07-10 04:15:00|27467.1|27427.1|27469.3|27429.3|27469.3|27429.3|27467.1|27427.1|0
1752121200000|2025-07-10 04:20:00|27469.4|27429.4|27475.2|27435.2|27475.2|27435.2|27469.4|27429.4|7
1752121500000|2025-07-10 04:25:00|27472.4|27432.4|27465.4|27425.4|27472.4|27432.4|27465.3|27425.3|0
1752121800000|2025-07-10 04:30:00|27467.6|27427.6|27467.7|27427.7|27472.6|27432.6|27467.6|27427.6|0
1752122100000|2025-07-10 04:35:00|27465.6|27425.6|27465.7|27425.7|27465.7|27425.7|27465.6|27425.6|0
1752122400000|2025-07-10 04:40:00|27465.8|27425.8|27468|27428|27468|27428|27465.8|27425.8|0
1752122700000|2025-07-10 04:45:00|27465.8|27425.8|27463.1|27423.1|27466|27426|27463.1|27423.1|2
1752123000000|2025-07-10 04:50:00|27463.2|27423.2|27466.1|27426.1|27466.1|27426.1|27463.2|27423.2|3
1752123300000|2025-07-10 04:55:00|27466.2|27426.2|27466.3|27426.3|27466.3|27426.3|27463.3|27423.3|2
1752123600000|2025-07-10 05:00:00|27466.4|27426.4|27466.4|27426.4|27466.4|27426.4|27466.4|27426.4|0
1752123900000|2025-07-10 05:05:00|27466.5|27426.5|27468.7|27428.7|27470.8|27430.8|27466.5|27426.5|0
1752124200000|2025-07-10 05:10:00|27466.6|27426.6|27456.7|27416.7|27466.7|27426.7|27456.7|27416.7|22
1752124500000|2025-07-10 05:15:00|27456.8|27416.8|27466.9|27426.9|27466.9|27426.9|27456.8|27416.8|8
1752124800000|2025-07-10 05:20:00|27469.1|27429.1|27481.3|27441.3|27481.3|27441.3|27466.9|27426.9|1
1752125100000|2025-07-10 05:25:00|27491.3|27451.3|27491.5|27451.5|27491.5|27451.5|27491.3|27451.3|3
1752125400000|2025-07-10 05:30:00|27497.2|27457.2|27521.6|27481.6|27531.5|27491.5|27497.2|27457.2|15
1752125700000|2025-07-10 05:35:00|27524.5|27484.5|27527.5|27487.5|27531.7|27491.7|27524.5|27484.5|0
1752126000000|2025-07-10 05:40:00|27529.7|27489.7|27534.8|27494.8|27537.7|27497.7|27527.6|27487.6|7
1752126300000|2025-07-10 05:45:00|27537.7|27497.7|27517.8|27477.8|27537.7|27497.7|27517.7|27477.7|1
1752126600000|2025-07-10 05:50:00|27520|27480|27510.1|27470.1|27525|27485|27510.1|27470.1|1
1752126900000|2025-07-10 05:55:00|27508|27468|27508.1|27468.1|27513.1|27473.1|27508|27468|0
1752127200000|2025-07-10 06:00:00|27510.3|27470.3|27510.4|27470.4|27520.4|27480.4|27508.1|27468.1|5
1752127500000|2025-07-10 06:05:00|27510.5|27470.5|27510.6|27470.6|27518.4|27478.4|27510.5|27470.5|4
1752127800000|2025-07-10 06:10:00|27512.7|27472.7|27508.6|27468.6|27515.6|27475.6|27508.5|27468.5|0
1752128100000|2025-07-10 06:15:00|27512.9|27472.9|27510.9|27470.9|27518.7|27478.7|27510.7|27470.7|1
1752128400000|2025-07-10 06:20:00|27513.8|27473.8|27511|27471|27515.9|27475.9|27508.8|27468.8|0
1752128700000|2025-07-10 06:25:00|27513.9|27473.9|27509|27469|27514|27474|27506.1|27466.1|0
1752129000000|2025-07-10 06:30:00|27509.1|27469.1|27499.2|27459.2|27519.1|27479.1|27499.2|27459.2|0
1752129300000|2025-07-10 06:35:00|27496.4|27456.4|27489.3|27449.3|27509.2|27469.2|27489.3|27449.3|3
1752129600000|2025-07-10 06:40:00|27489.4|27449.4|27459.5|27419.5|27489.4|27449.4|27459.5|27419.5|7
1752129900000|2025-07-10 06:45:00|27456.6|27416.6|27439.6|27399.6|27459.5|27419.5|27439.6|27399.6|16
1752130200000|2025-07-10 06:50:00|27429.6|27389.6|27429.8|27389.8|27434.7|27394.7|27419.8|27379.8|17
1752130500000|2025-07-10 06:55:00|27439.8|27399.8|27439.9|27399.9|27439.9|27399.9|27429.8|27389.8|3
1752130800000|2025-07-10 07:00:00|27440|27400|27450.1|27410.1|27450.1|27410.1|27435|27395|2
1752131100000|2025-07-10 07:05:00|27443|27403|27430.3|27390.3|27443|27403|27430.2|27390.2|3
1752131400000|2025-07-10 07:10:00|27425.3|27385.3|27440.4|27400.4|27445.4|27405.4|27423.2|27383.2|2
1752131700000|2025-07-10 07:15:00|27440.5|27400.5|27453.4|27413.4|27464.8|27424.8|27440.5|27400.5|7
1752132000000|2025-07-10 07:20:00|27455.6|27415.6|27440.7|27400.7|27457.8|27417.8|27430.7|27390.7|12
1752132300000|2025-07-10 07:25:00|27435.7|27395.7|27446.6|27406.6|27448.7|27408.7|27430.7|27390.7|103
1752132600000|2025-07-10 07:30:00|27446.7|27406.7|27436.7|27396.7|27446.7|27406.7|27426.7|27386.7|9
1752132900000|2025-07-10 07:35:00|27436.8|27396.8|27456.9|27416.9|27459|27419|27436.8|27396.8|39
1752133200000|2025-07-10 07:40:00|27459|27419|27457|27417|27459|27419|27439.1|27399.1|2
1752133500000|2025-07-10 07:45:00|27457.1|27417.1|27467.2|27427.2|27467.2|27427.2|27457.1|27417.1|0
1752133800000|2025-07-10 07:50:00|27477.2|27437.2|27467.3|27427.3|27487.3|27447.3|27467.3|27427.3|11
1752134100000|2025-07-10 07:55:00|27469.5|27429.5|27459.6|27419.6|27469.5|27429.5|27457.3|27417.3|78
1752134400000|2025-07-10 08:00:00|27457.5|27417.5|27464.8|27424.8|27473.2|27433.2|27457.5|27417.5|33
1752134700000|2025-07-10 08:05:00|27459.8|27419.8|27467.8|27427.8|27467.8|27427.8|27454.8|27414.8|0
1752135000000|2025-07-10 08:10:00|27467.9|27427.9|27467.9|27427.9|27472.9|27432.9|27467.9|27427.9|1
1752135300000|2025-07-10 08:15:00|27468|27428|27488.1|27448.1|27488.1|27448.1|27468|27428|1
1752135600000|2025-07-10 08:20:00|27493.1|27453.1|27495.4|27455.4|27498.2|27458.2|27488.1|27448.1|4
1752135900000|2025-07-10 08:25:00|27491.1|27451.1|27490.5|27450.5|27498.4|27458.4|27488.2|27448.2|30
1752136200000|2025-07-10 08:30:00|27490.6|27450.6|27488.5|27448.5|27495.7|27455.7|27488.4|27448.4|2
1752136500000|2025-07-10 08:35:00|27488.6|27448.6|27488.7|27448.7|27488.7|27448.7|27478.6|27438.6|3
1752136800000|2025-07-10 08:40:00|27493.7|27453.7|27498.8|27458.8|27498.8|27458.8|27493.7|27453.7|7
1752137100000|2025-07-10 08:45:00|27498.9|27458.9|27521.8|27481.8|27521.8|27481.8|27498.9|27458.9|16
1752137400000|2025-07-10 08:50:00|27519|27479|27552|27512|27552|27512|27519|27479|20
1752137700000|2025-07-10 08:55:00|27549.1|27509.1|27574.9|27534.9|27574.9|27534.9|27547|27507|42
1752138000000|2025-07-10 09:00:00|27575|27535|27565.1|27525.1|27575|27535|27565|27525|26
1752138300000|2025-07-10 09:05:00|27562.9|27522.9|27565.2|27525.2|27565.2|27525.2|27562.9|27522.9|2
1752138600000|2025-07-10 09:10:00|27565.3|27525.3|27575.4|27535.4|27575.4|27535.4|27565.3|27525.3|8
1752138900000|2025-07-10 09:15:00|27572.6|27532.6|27565.5|27525.5|27572.6|27532.6|27565.4|27525.4|5
1752139200000|2025-07-10 09:20:00|27565.6|27525.6|27565.7|27525.7|27585.6|27545.6|27563.5|27523.5|5
1752139500000|2025-07-10 09:25:00|27573.5|27533.5|27555.8|27515.8|27575.7|27535.7|27531.4|27491.4|32
1752139800000|2025-07-10 09:30:00|27555.9|27515.9|27566|27526|27571.6|27531.6|27543.1|27503.1|52
1752140100000|2025-07-10 09:35:00|27561.7|27521.7|27556.1|27516.1|27561.7|27521.7|27556|27516|1
1752140400000|2025-07-10 09:40:00|27556.2|27516.2|27546.3|27506.3|27566.2|27526.2|27546.2|27506.2|11
1752140700000|2025-07-10 09:45:00|27546.4|27506.4|27529.3|27489.3|27549.2|27509.2|27526.4|27486.4|10
1752141000000|2025-07-10 09:50:00|27526.5|27486.5|27546.6|27506.6|27546.6|27506.6|27526.5|27486.5|109
1752141300000|2025-07-10 09:55:00|27553.8|27513.8|27546.8|27506.8|27556.7|27516.7|27538.8|27498.8|24
1752141600000|2025-07-10 10:00:00|27543.9|27503.9|27554.1|27514.1|27554.1|27514.1|27543.9|27503.9|5
1752141900000|2025-07-10 10:05:00|27556.9|27516.9|27589.2|27549.2|27589.2|27549.2|27556.9|27516.9|1
1752142200000|2025-07-10 10:10:00|27591.4|27551.4|27607.2|27567.2|27617.2|27577.2|27584.3|27544.3|46
1752142500000|2025-07-10 10:15:00|27612.2|27572.2|27609.5|27569.5|27620.2|27580.2|27607.3|27567.3|7
1752142800000|2025-07-10 10:20:00|27614.5|27574.5|27617.5|27577.5|27617.5|27577.5|27607.4|27567.4|40
1752143100000|2025-07-10 10:25:00|27607.5|27567.5|27627.6|27587.6|27627.6|27587.6|27607.5|27567.5|18
1752143400000|2025-07-10 10:30:00|27627.7|27587.7|27640.6|27600.6|27643.4|27603.4|27623.3|27583.3|61
1752143700000|2025-07-10 10:35:00|27637.8|27597.8|27620.8|27580.8|27640.7|27600.7|27613.6|27573.6|6
1752144000000|2025-07-10 10:40:00|27618|27578|27608.1|27568.1|27623.6|27583.6|27608|27568|7
1752144300000|2025-07-10 10:45:00|27608.2|27568.2|27621.1|27581.1|27633.9|27593.9|27608.2|27568.2|62
1752144600000|2025-07-10 10:50:00|27618.3|27578.3|27604|27564|27618.3|27578.3|27604|27564|22
1752144900000|2025-07-10 10:55:00|27604.1|27564.1|27604.2|27564.2|27604.2|27564.2|27604.1|27564.1|0
1752145200000|2025-07-10 11:00:00|27614.2|27574.2|27624.3|27584.3|27628.7|27588.7|27611.4|27571.4|16
1752145500000|2025-07-10 11:05:00|27624.4|27584.4|27614.5|27574.5|27628.7|27588.7|27614.4|27574.4|13
1752145800000|2025-07-10 11:10:00|27621.7|27581.7|27621.8|27581.8|27624.6|27584.6|27614.6|27574.6|72
1752146100000|2025-07-10 11:15:00|27616.8|27576.8|27604.8|27564.8|27619|27579|27604.7|27564.7|15
1752146400000|2025-07-10 11:20:00|27604.9|27564.9|27594.9|27554.9|27612.1|27572.1|27589.3|27549.3|11
1752146700000|2025-07-10 11:25:00|27595|27555|27592.3|27552.3|27605.1|27565.1|27592.3|27552.3|2
1752147000000|2025-07-10 11:30:00|27595.1|27555.1|27605.2|27565.2|27615.2|27575.2|27585.1|27545.1|14
1752147300000|2025-07-10 11:35:00|27605.3|27565.3|27605.4|27565.4|27605.4|27565.4|27582.5|27542.5|12
1752147600000|2025-07-10 11:40:00|27612.6|27572.6|27625.5|27585.5|27635.5|27595.5|27605.4|27565.4|13
1752147900000|2025-07-10 11:45:00|27627.7|27587.7|27665.7|27625.7|27665.7|27625.7|27625.5|27585.5|36
1752148200000|2025-07-10 11:50:00|27675.7|27635.7|27613|27573|27675.7|27635.7|27613|27573|130
1752148500000|2025-07-10 11:55:00|27610.2|27570.2|27586|27546|27615.9|27575.9|27580.3|27540.3|27
1752148800000|2025-07-10 12:00:00|27596|27556|27556.1|27516.1|27596|27556|27536.1|27496.1|57
1752149100000|2025-07-10 12:05:00|27558.3|27518.3|27596.3|27556.3|27608.4|27568.4|27558.3|27518.3|25
1752149400000|2025-07-10 12:10:00|27598.5|27558.5|27596.4|27556.4|27610.7|27570.7|27580.7|27540.7|32
1752149700000|2025-07-10 12:15:00|27586.4|27546.4|27591.6|27551.6|27596.6|27556.6|27576.4|27536.4|27
1752150000000|2025-07-10 12:20:00|27586.6|27546.6|27616.7|27576.7|27626.7|27586.7|27586.6|27546.6|136
1752150300000|2025-07-10 12:25:00|27611.1|27571.1|27614.1|27574.1|27616.7|27576.7|27571.1|27531.1|65
1752150600000|2025-07-10 12:30:00|27611.9|27571.9|27555.8|27515.8|27616.9|27576.9|27545.8|27505.8|92
1752150900000|2025-07-10 12:35:00|27550.8|27510.8|27520.6|27480.6|27551.7|27511.7|27503.4|27463.4|244
1752151200000|2025-07-10 12:40:00|27515.6|27475.6|27532|27492|27532|27492|27490.7|27450.7|407
1752154200000|2025-07-10 13:30:00|27533.4|27493.4|27489.5|27449.5|27540.6|27500.6|27443.9|27403.9|1309
1752154500000|2025-07-10 13:35:00|27479.5|27439.5|27502.5|27462.5|27505.2|27465.2|27452.4|27412.4|166
1752154800000|2025-07-10 13:40:00|27505.3|27465.3|27525.5|27485.5|27529.8|27489.8|27499.7|27459.7|2811
1752155100000|2025-07-10 13:45:00|27520.5|27480.5|27470|27430|27520.5|27480.5|27450|27410|749
1752155400000|2025-07-10 13:50:00|27477.2|27437.2|27454.6|27414.6|27477.2|27437.2|27450.1|27410.1|101
1752155700000|2025-07-10 13:55:00|27461.8|27421.8|27463.1|27423.1|27480.3|27440.3|27450.2|27410.2|137
1752156000000|2025-07-10 14:00:00|27460.3|27420.3|27477.7|27437.7|27484.9|27444.9|27455.9|27415.9|280
1752156300000|2025-07-10 14:05:00|27480.5|27440.5|27510.6|27470.6|27515.6|27475.6|27474.9|27434.9|4752
1752156600000|2025-07-10 14:10:00|27505|27465|27488|27448|27505|27465|27480.7|27440.7|106
1752156900000|2025-07-10 14:15:00|27485.2|27445.2|27505.4|27465.4|27505.4|27465.4|27460.8|27420.8|1129
1752157200000|2025-07-10 14:20:00|27515.4|27475.4|27555.5|27515.5|27555.5|27515.5|27513.3|27473.3|105
1752157500000|2025-07-10 14:25:00|27550.5|27510.5|27605.7|27565.7|27615.6|27575.6|27545.5|27505.5|223
1752157800000|2025-07-10 14:30:00|27602.9|27562.9|27633|27593|27635.8|27595.8|27585.7|27545.7|130
1752158100000|2025-07-10 14:35:00|27635.8|27595.8|27626|27586|27640.4|27600.4|27615.9|27575.9|49
1752158400000|2025-07-10 14:40:00|27630.4|27590.4|27666.1|27626.1|27666.1|27626.1|27626|27586|100
1752158700000|2025-07-10 14:45:00|27673.3|27633.3|27740.7|27700.7|27740.7|27700.7|27673.3|27633.3|289
1752159000000|2025-07-10 14:50:00|27735.7|27695.7|27762.1|27722.1|27779.2|27739.2|27720.8|27680.8|3660
1752159300000|2025-07-10 14:55:00|27772.1|27732.1|27816.6|27776.6|27816.6|27776.6|27772.1|27732.1|150
1752159600000|2025-07-10 15:00:00|27822.2|27782.2|27772.4|27732.4|27822.2|27782.2|27772.3|27732.3|147
1752159900000|2025-07-10 15:05:00|27766.8|27726.8|27716.9|27676.9|27799.6|27759.6|27716.9|27676.9|228
1752160200000|2025-07-10 15:10:00|27726.9|27686.9|27687.1|27647.1|27737|27697|27687.1|27647.1|74
1752160500000|2025-07-10 15:15:00|27681.5|27641.5|27647.2|27607.2|27684.3|27644.3|27647.2|27607.2|40
1752160800000|2025-07-10 15:20:00|27650|27610|27643|27603|27660.1|27620.1|27642.9|27602.9|1145
1752161100000|2025-07-10 15:25:00|27637.4|27597.4|27653.1|27613.1|27667.5|27627.5|27627.4|27587.4|1260
1752161400000|2025-07-10 15:30:00|27650.4|27610.4|27723.3|27683.3|27723.3|27683.3|27647.6|27607.6|124
1752161700000|2025-07-10 15:35:00|27721.1|27681.1|27679|27639|27721.1|27681.1|27676.2|27636.2|46
1752162000000|2025-07-10 15:40:00|27676.3|27636.3|27703.6|27663.6|27713.6|27673.6|27673.5|27633.5|102
1752162300000|2025-07-10 15:45:00|27699.2|27659.2|27749.4|27709.4|27753.7|27713.7|27699.2|27659.2|36
1752162600000|2025-07-10 15:50:00|27746.6|27706.6|27749.5|27709.5|27759.5|27719.5|27729.4|27689.4|39
1752162900000|2025-07-10 15:55:00|27754.5|27714.5|27759.7|27719.7|27759.7|27719.7|27749.6|27709.6|54
1752163200000|2025-07-10 16:00:00|27756.9|27716.9|27784.2|27744.2|27784.2|27744.2|27749.7|27709.7|40
1752163500000|2025-07-10 16:05:00|27784.3|27744.3|27814.4|27774.4|27814.4|27774.4|27774.3|27734.3|209
1752163800000|2025-07-10 16:10:00|27816.6|27776.6|27814.6|27774.6|27824.5|27784.5|27794.5|27754.5|38
1752164100000|2025-07-10 16:15:00|27819|27779|27834.7|27794.7|27834.7|27794.7|27794.7|27754.7|104
1752164400000|2025-07-10 16:20:00|27844.7|27804.7|27874.9|27834.9|27884.9|27844.9|27844.7|27804.7|126
1752164700000|2025-07-10 16:25:00|27880.4|27840.4|27865|27825|27895|27855|27860.6|27820.6|200
1752165000000|2025-07-10 16:30:00|27860.6|27820.6|27785.2|27745.2|27860.6|27820.6|27785.2|27745.2|179
1752165300000|2025-07-10 16:35:00|27775.2|27735.2|27785.3|27745.3|27785.3|27745.3|27765.2|27725.2|62
1752165600000|2025-07-10 16:40:00|27782.6|27742.6|27768.3|27728.3|27795.4|27755.4|27755.5|27715.5|179
1752165900000|2025-07-10 16:45:00|27765.5|27725.5|27731.2|27691.2|27781.1|27741.1|27731.2|27691.2|91
1752166200000|2025-07-10 16:50:00|27733.4|27693.4|27741.4|27701.4|27745.7|27705.7|27725.7|27685.7|39
1752166500000|2025-07-10 16:55:00|27745.9|27705.9|27728.8|27688.8|27758.7|27718.7|27728.7|27688.7|46
1752166800000|2025-07-10 17:00:00|27726|27686|27736.1|27696.1|27736.1|27696.1|27711.6|27671.6|25
1752167100000|2025-07-10 17:05:00|27736.2|27696.2|27726.3|27686.3|27741.8|27701.8|27726.2|27686.2|81
1752167400000|2025-07-10 17:10:00|27719.1|27679.1|27746.4|27706.4|27746.4|27706.4|27706.3|27666.3|58
1752167700000|2025-07-10 17:15:00|27746.5|27706.5|27726.6|27686.6|27746.5|27706.5|27726.6|27686.6|28
1752168000000|2025-07-10 17:20:00|27729.4|27689.4|27729.5|27689.5|27739.4|27699.4|27726.6|27686.6|32
1752168300000|2025-07-10 17:25:00|27734.5|27694.5|27745.2|27705.2|27752.5|27712.5|27732.3|27692.3|58
1752168600000|2025-07-10 17:30:00|27745.3|27705.3|27742.6|27702.6|27745.3|27705.3|27739.8|27699.8|33
1752168900000|2025-07-10 17:35:00|27745.4|27705.4|27732.8|27692.8|27745.4|27705.4|27732.8|27692.8|62
1752169200000|2025-07-10 17:40:00|27740|27700|27752.9|27712.9|27762.9|27722.9|27740|27700|78
1752169500000|2025-07-10 17:45:00|27757.4|27717.4|27763.1|27723.1|27767.4|27727.4|27752.9|27712.9|64
1752169800000|2025-07-10 17:50:00|27757.6|27717.6|27757.7|27717.7|27757.7|27717.7|27743.2|27703.2|264
1752170100000|2025-07-10 17:55:00|27755.5|27715.5|27773.4|27733.4|27783.4|27743.4|27753.3|27713.3|53
1752170400000|2025-07-10 18:00:00|27770.7|27730.7|27779.1|27739.1|27779.1|27739.1|27759.1|27719.1|164
1752170700000|2025-07-10 18:05:00|27776.3|27736.3|27773.7|27733.7|27776.4|27736.4|27753.6|27713.6|1670
1752171000000|2025-07-10 18:10:00|27773.8|27733.8|27789.4|27749.4|27799.4|27759.4|27773.8|27733.8|882
1752171300000|2025-07-10 18:15:00|27793.9|27753.9|27791.8|27751.8|27793.9|27753.9|27769.6|27729.6|315
1752192000000|2025-07-11 00:00:00|27810.1|27770.1|27824.8|27784.8|27849.2|27809.2|27810.1|27770.1|162
1752192300000|2025-07-11 00:05:00|27827|27787|27807.2|27767.2|27827|27787|27794.8|27754.8|70
1752192600000|2025-07-11 00:10:00|27804.9|27764.9|27812.3|27772.3|27817.2|27777.2|27804.9|27764.9|3
1752192900000|2025-07-11 00:15:00|27812.4|27772.4|27819.8|27779.8|27832.4|27792.4|27812.4|27772.4|6
1752193200000|2025-07-11 00:20:00|27825.2|27785.2|27765.4|27725.4|27829.8|27789.8|27765.4|27725.4|58
1752193500000|2025-07-11 00:25:00|27755.4|27715.4|27721|27681|27755.5|27715.5|27721|27681|30
1752193800000|2025-07-11 00:30:00|27725.5|27685.5|27741.2|27701.2|27741.2|27701.2|27725.5|27685.5|8
1752194100000|2025-07-11 00:35:00|27738.4|27698.4|27671.3|27631.3|27738.4|27698.4|27671.3|27631.3|44
1752194400000|2025-07-11 00:40:00|27673.6|27633.6|27671|27631|27683.6|27643.6|27655.9|27615.9|87
1752194700000|2025-07-11 00:45:00|27668.7|27628.7|27631.6|27591.6|27671.1|27631.1|27621.6|27581.6|36
1752195000000|2025-07-11 00:50:00|27636.2|27596.2|27611.8|27571.8|27638.9|27598.9|27611.7|27571.7|4
1752195300000|2025-07-11 00:55:00|27621.8|27581.8|27641.9|27601.9|27641.9|27601.9|27611.8|27571.8|18
1752195600000|2025-07-11 01:00:00|27639.7|27599.7|27781.6|27741.6|27786.6|27746.6|27639.7|27599.7|42
1752195900000|2025-07-11 01:05:00|27779.4|27739.4|27774.5|27734.5|27786.8|27746.8|27771.7|27731.7|1
1752196200000|2025-07-11 01:10:00|27776.8|27736.8|27769.7|27729.7|27786.9|27746.9|27769.7|27729.7|1
1752196500000|2025-07-11 01:15:00|27772.4|27732.4|27764.8|27724.8|27772.4|27732.4|27749.7|27709.7|2
1752196800000|2025-07-11 01:20:00|27762.1|27722.1|27762.7|27722.7|27769.9|27729.9|27754.9|27714.9|22
1752197100000|2025-07-11 01:25:00|27765|27725|27782.9|27742.9|27782.9|27742.9|27762.7|27722.7|0
1752197400000|2025-07-11 01:30:00|27787.4|27747.4|27848.5|27808.5|27860.7|27820.7|27787.4|27747.4|37
1752197700000|2025-07-11 01:35:00|27853|27813|27900.9|27860.9|27905.9|27865.9|27850.8|27810.8|40
1752198000000|2025-07-11 01:40:00|27898.6|27858.6|27871.1|27831.1|27911|27871|27871.1|27831.1|158
1752198300000|2025-07-11 01:45:00|27873.3|27833.3|27868.5|27828.5|27873.3|27833.3|27863.4|27823.4|8
1752198600000|2025-07-11 01:50:00|27866.2|27826.2|27853.6|27813.6|27866.2|27826.2|27843.5|27803.5|16
1752198900000|2025-07-11 01:55:00|27853.7|27813.7|27886.5|27846.5|27893.8|27853.8|27853.7|27813.7|10
1752199200000|2025-07-11 02:00:00|27891.5|27851.5|27891.2|27851.2|27893.9|27853.9|27873.9|27833.9|46
1752199500000|2025-07-11 02:05:00|27886.7|27846.7|27886.8|27846.8|27899.4|27859.4|27886.7|27846.7|6
1752199800000|2025-07-11 02:10:00|27886.9|27846.9|27869.7|27829.7|27894.2|27854.2|27869.7|27829.7|11
1752200100000|2025-07-11 02:15:00|27872|27832|27884.4|27844.4|27894.4|27854.4|27872|27832|4
1752200400000|2025-07-11 02:20:00|27879.9|27839.9|27880|27840|27884.4|27844.4|27869.9|27829.9|59
1752200700000|2025-07-11 02:25:00|27877.3|27837.3|27877.4|27837.4|27884.6|27844.6|27874.6|27834.6|0
1752201000000|2025-07-11 02:30:00|27880.2|27840.2|27884.9|27844.9|27892.6|27852.6|27877.4|27837.4|3
1752201300000|2025-07-11 02:35:00|27887.6|27847.6|27895|27855|27895|27855|27877.6|27837.6|11
1752201600000|2025-07-11 02:40:00|27892.8|27852.8|27877.9|27837.9|27892.8|27852.8|27870.5|27830.5|16
1752201900000|2025-07-11 02:45:00|27880.6|27840.6|27880.8|27840.8|27885.2|27845.2|27880.6|27840.6|0
1752202200000|2025-07-11 02:50:00|27878.1|27838.1|27883.2|27843.2|27885.5|27845.5|27875.4|27835.4|0
1752202500000|2025-07-11 02:55:00|27880.9|27840.9|27901.1|27861.1|27901.1|27861.1|27880.9|27840.9|26
1752202800000|2025-07-11 03:00:00|27893.4|27853.4|27901.2|27861.2|27901.2|27861.2|27891.1|27851.1|17
1752203100000|2025-07-11 03:05:00|27901.3|27861.3|27891.4|27851.4|27901.4|27861.4|27888.6|27848.6|29
1752203400000|2025-07-11 03:10:00|27893.7|27853.7|27891.5|27851.5|27898.7|27858.7|27881.5|27841.5|4
1752203700000|2025-07-11 03:15:00|27893.8|27853.8|27906.3|27866.3|27911.7|27871.7|27886.2|27846.2|3
1752204000000|2025-07-11 03:20:00|27896.3|27856.3|27879.1|27839.1|27896.4|27856.4|27871.8|27831.8|22
1752204300000|2025-07-11 03:25:00|27876.9|27836.9|27889.3|27849.3|27889.3|27849.3|27871.9|27831.9|0
1752204600000|2025-07-11 03:30:00|27886.6|27846.6|27886.7|27846.7|27889.4|27849.4|27886.6|27846.6|0
1752204900000|2025-07-11 03:35:00|27886.8|27846.8|27892.3|27852.3|27892.3|27852.3|27886.8|27846.8|0
1752205200000|2025-07-11 03:40:00|27896.9|27856.9|27877|27837|27897|27857|27872.4|27832.4|8
1752205500000|2025-07-11 03:45:00|27877.1|27837.1|27879.9|27839.9|27879.9|27839.9|27877.1|27837.1|0
1752205800000|2025-07-11 03:50:00|27880|27840|27877.3|27837.3|27880|27840|27877.2|27837.2|0
1752206100000|2025-07-11 03:55:00|27877.4|27837.4|27885.2|27845.2|27885.2|27845.2|27877.4|27837.4|0
1752206400000|2025-07-11 04:00:00|27887.5|27847.5|27895.4|27855.4|27895.4|27855.4|27887.5|27847.5|1
1752206700000|2025-07-11 04:05:00|27893.2|27853.2|27895.5|27855.5|27895.5|27855.5|27893.2|27853.2|0
1752207000000|2025-07-11 04:10:00|27893.2|27853.2|27893.4|27853.4|27893.4|27853.4|27890.5|27850.5|0
1752207300000|2025-07-11 04:15:00|27890.7|27850.7|27895.8|27855.8|27903.5|27863.5|27890.7|27850.7|3
1752207600000|2025-07-11 04:20:00|27895.9|27855.9|27893.7|27853.7|27898.2|27858.2|27893.7|27853.7|0
1752207900000|2025-07-11 04:25:00|27896|27856|27896.1|27856.1|27901.1|27861.1|27896|27856|0
1752208200000|2025-07-11 04:30:00|27896.2|27856.2|27896.3|27856.3|27898.5|27858.5|27896.2|27856.2|0
1752208500000|2025-07-11 04:35:00|27888.6|27848.6|27888.7|27848.7|27891.4|27851.4|27886.3|27846.3|0
1752208800000|2025-07-11 04:40:00|27888.8|27848.8|27894.3|27854.3|27894.3|27854.3|27886.5|27846.5|2
1752209100000|2025-07-11 04:45:00|27891.6|27851.6|27884.4|27844.4|27891.7|27851.7|27884.4|27844.4|3
1752209400000|2025-07-11 04:50:00|27884.5|27844.5|27889.2|27849.2|27889.2|27849.2|27884.5|27844.5|0
1752209700000|2025-07-11 04:55:00|27894.6|27854.6|27894.8|27854.8|27894.8|27854.8|27891.9|27851.9|0
1752210000000|2025-07-11 05:00:00|27899.4|27859.4|27904.9|27864.9|27904.9|27864.9|27899.4|27859.4|2
1752210300000|2025-07-11 05:05:00|27905|27865|27905.1|27865.1|27905.1|27865.1|27902.3|27862.3|0
1752210600000|2025-07-11 05:10:00|27902.4|27862.4|27899.8|27859.8|27905.1|27865.1|27897.5|27857.5|1
1752210900000|2025-07-11 05:15:00|27899.9|27859.9|27900|27860|27902.7|27862.7|27899.9|27859.9|0
1752211200000|2025-07-11 05:20:00|27902.7|27862.7|27897.8|27857.8|27902.8|27862.8|27895.5|27855.5|0
1752211500000|2025-07-11 05:25:00|27900.1|27860.1|27900.3|27860.3|27907.9|27867.9|27897.9|27857.9|1
1752211800000|2025-07-11 05:30:00|27890.3|27850.3|27890.4|27850.4|27900.3|27860.3|27890.3|27850.3|1
1752212100000|2025-07-11 05:35:00|27890.5|27850.5|27890.6|27850.6|27893.3|27853.3|27890.5|27850.5|0
1752212400000|2025-07-11 05:40:00|27893.3|27853.3|27890.7|27850.7|27898.4|27858.4|27890.6|27850.6|1
1752212700000|2025-07-11 05:45:00|27890.8|27850.8|27890.9|27850.9|27893.6|27853.6|27890.8|27850.8|0
1752213000000|2025-07-11 05:50:00|27888.6|27848.6|27881.1|27841.1|27888.6|27848.6|27880.9|27840.9|0
1752213300000|2025-07-11 05:55:00|27873.8|27833.8|27873.9|27833.9|27881.1|27841.1|27871.2|27831.2|0
1752213600000|2025-07-11 06:00:00|27871.2|27831.2|27831.4|27791.4|27871.3|27831.3|27831.4|27791.4|23
1752213900000|2025-07-11 06:05:00|27821.4|27781.4|27841.5|27801.5|27851.5|27811.5|27821.4|27781.4|95
1752214200000|2025-07-11 06:10:00|27843.8|27803.8|27851.7|27811.7|27851.7|27811.7|27841.5|27801.5|0
1752214500000|2025-07-11 06:15:00|27849|27809|27841.8|27801.8|27851.8|27811.8|27841.8|27801.8|4
1752214800000|2025-07-11 06:20:00|27844.1|27804.1|27839.3|27799.3|27844.2|27804.2|27836.9|27796.9|3
1752215100000|2025-07-11 06:25:00|27842|27802|27842.1|27802.1|27842.1|27802.1|27839.3|27799.3|2
1752215400000|2025-07-11 06:30:00|27842.2|27802.2|27852.3|27812.3|27862.3|27822.3|27839.5|27799.5|2
1752215700000|2025-07-11 06:35:00|27855|27815|27869.8|27829.8|27872.4|27832.4|27852.3|27812.3|0
1752216000000|2025-07-11 06:40:00|27862.5|27822.5|27849.9|27809.9|27879.9|27839.9|27849.9|27809.9|61
1752216300000|2025-07-11 06:45:00|27852.6|27812.6|27880.1|27840.1|27882.8|27842.8|27852.6|27812.6|9
1752216600000|2025-07-11 06:50:00|27877.4|27837.4|27852.5|27812.5|27880.1|27840.1|27850.2|27810.2|29
1752216900000|2025-07-11 06:55:00|27847.5|27807.5|27823.1|27783.1|27850.3|27810.3|27823.1|27783.1|2
1752217200000|2025-07-11 07:00:00|27825.4|27785.4|27827.8|27787.8|27830.4|27790.4|27815.5|27775.5|0
1752217500000|2025-07-11 07:05:00|27830.5|27790.5|27838|27798|27838|27798|27827.9|27787.9|0
1752217800000|2025-07-11 07:10:00|27833|27793|27838.2|27798.2|27843.1|27803.1|27833|27793|0
1752218100000|2025-07-11 07:15:00|27840.8|27800.8|27855.6|27815.6|27868.3|27828.3|27840.8|27800.8|3
1752218400000|2025-07-11 07:20:00|27853.3|27813.3|27860.8|27820.8|27860.8|27820.8|27848.4|27808.4|0
1752218700000|2025-07-11 07:25:00|27858.5|27818.5|27858.6|27818.6|27858.6|27818.6|27853.5|27813.5|4
1752219000000|2025-07-11 07:30:00|27858.7|27818.7|27846.1|27806.1|27858.7|27818.7|27843.7|27803.7|0
1752219300000|2025-07-11 07:35:00|27848.8|27808.8|27841.3|27801.3|27848.8|27808.8|27828.9|27788.9|13
1752219600000|2025-07-11 07:40:00|27843.6|27803.6|27859.1|27819.1|27859.1|27819.1|27833.6|27793.6|739
1752219900000|2025-07-11 07:45:00|27859.2|27819.2|27844.6|27804.6|27859.2|27819.2|27839.2|27799.2|675
1752220200000|2025-07-11 07:50:00|27846.9|27806.9|27839.4|27799.4|27849.3|27809.3|27839.4|27799.4|0
1752220500000|2025-07-11 07:55:00|27842.1|27802.1|27844.9|27804.9|27844.9|27804.9|27839.4|27799.4|2
1752220800000|2025-07-11 08:00:00|27849.6|27809.6|27829.7|27789.7|27852.3|27812.3|27829.7|27789.7|0
1752221100000|2025-07-11 08:05:00|27832.4|27792.4|27852.5|27812.5|27852.5|27812.5|27832.4|27792.4|2
1752221400000|2025-07-11 08:10:00|27852.6|27812.6|27860|27820|27860|27820|27852.6|27812.6|68
1752221700000|2025-07-11 08:15:00|27870|27830|27882.9|27842.9|27882.9|27842.9|27870|27830|9
1752222000000|2025-07-11 08:20:00|27885.5|27845.5|27898|27858|27900.3|27860.3|27880.2|27840.2|5
1752222300000|2025-07-11 08:25:00|27900.3|27860.3|27910.5|27870.5|27910.5|27870.5|27900.3|27860.3|6
1752222600000|2025-07-11 08:30:00|27915.9|27875.9|27900.6|27860.6|27915.9|27875.9|27900.6|27860.6|9
1752222900000|2025-07-11 08:35:00|27900.7|27860.7|27898.5|27858.5|27906.1|27866.1|27896.1|27856.1|2
1752223200000|2025-07-11 08:40:00|27900.8|27860.8|27876.3|27836.3|27903.5|27863.5|27873.6|27833.6|2
1752223500000|2025-07-11 08:45:00|27878.6|27838.6|27876.5|27836.5|27883.7|27843.7|27866.4|27826.4|2
1752223800000|2025-07-11 08:50:00|27878.8|27838.8|27892|27852|27892|27852|27876.5|27836.5|4
1752224100000|2025-07-11 08:55:00|27887|27847|27902.1|27862.1|27902.1|27862.1|27882|27842|3
1752224400000|2025-07-11 09:00:00|27904.8|27864.8|27905|27865|27912.3|27872.3|27892.3|27852.3|9
1752224700000|2025-07-11 09:05:00|27907.3|27867.3|27902.4|27862.4|27922.4|27882.4|27902.4|27862.4|2
1752225000000|2025-07-11 09:10:00|27900.1|27860.1|27912.6|27872.6|27915.2|27875.2|27900.1|27860.1|31
1752225300000|2025-07-11 09:15:00|27910.3|27870.3|27915.4|27875.4|27918.1|27878.1|27908|27868|6
1752225600000|2025-07-11 09:20:00|27912.7|27872.7|27915.6|27875.6|27918.2|27878.2|27908.2|27868.2|26
1752225900000|2025-07-11 09:25:00|27912.9|27872.9|27913|27873|27918.4|27878.4|27912.9|27872.9|0
1752226200000|2025-07-11 09:30:00|27913.1|27873.1|27913.2|27873.2|27915.8|27875.8|27905.8|27865.8|1
1752226500000|2025-07-11 09:35:00|27910.9|27870.9|27916|27876|27920.9|27880.9|27905.9|27865.9|34
1752226800000|2025-07-11 09:40:00|27913.4|27873.4|27906.2|27866.2|27921.1|27881.1|27906.2|27866.2|3
1752227100000|2025-07-11 09:45:00|27908.9|27868.9|27896.3|27856.3|27908.9|27868.9|27896.3|27856.3|8
1752227400000|2025-07-11 09:50:00|27899|27859|27886.5|27846.5|27899|27859|27881.4|27841.4|4
1752227700000|2025-07-11 09:55:00|27889.2|27849.2|27904|27864|27906.6|27866.6|27886.5|27846.5|5
1752228000000|2025-07-11 10:00:00|27899.3|27859.3|27889.5|27849.5|27909.4|27869.4|27886.8|27846.8|6
1752228300000|2025-07-11 10:05:00|27891.8|27851.8|27891.9|27851.9|27891.9|27851.9|27874.2|27834.2|25
1752228600000|2025-07-11 10:10:00|27894.3|27854.3|27894.4|27854.4|27899.7|27859.7|27892.1|27852.1|21
1752228900000|2025-07-11 10:15:00|27897.1|27857.1|27904.6|27864.6|27904.6|27864.6|27887.2|27847.2|9
1752229200000|2025-07-11 10:20:00|27907.3|27867.3|27902.4|27862.4|27910|27870|27900.1|27860.1|3
1752229500000|2025-07-11 10:25:00|27910.1|27870.1|27924.9|27884.9|27924.9|27884.9|27910.1|27870.1|12
1752229800000|2025-07-11 10:30:00|27927.6|27887.6|27945|27905|27945|27905|27927.6|27887.6|24
1752230100000|2025-07-11 10:35:00|27945.1|27905.1|27935.2|27895.2|27955.1|27915.1|27935.1|27895.1|17
1752230400000|2025-07-11 10:40:00|27935.3|27895.3|27905.3|27865.3|27935.3|27895.3|27898|27858|4
1752230700000|2025-07-11 10:45:00|27905.4|27865.4|27903.2|27863.2|27910.7|27870.7|27900.8|27860.8|8
1752231000000|2025-07-11 10:50:00|27905.5|27865.5|27875.7|27835.7|27908.3|27868.3|27870.9|27830.9|52
1752231300000|2025-07-11 10:55:00|27871|27831|27871.1|27831.1|27875.8|27835.8|27863.4|27823.4|25
1752231600000|2025-07-11 11:00:00|27895.8|27855.8|27896|27856|27896|27856|27885.8|27845.8|12
1752231900000|2025-07-11 11:05:00|27893.6|27853.6|27871.4|27831.4|27898.6|27858.6|27868.8|27828.8|1
1752232200000|2025-07-11 11:10:00|27868.8|27828.8|27831.6|27791.6|27868.8|27828.8|27831.5|27791.5|7
1752232500000|2025-07-11 11:15:00|27833.9|27793.9|27849.1|27809.1|27851.7|27811.7|27833.9|27793.9|5
1752232800000|2025-07-11 11:20:00|27851.7|27811.7|27861.9|27821.9|27861.9|27821.9|27849.1|27809.1|2
1752233100000|2025-07-11 11:25:00|27864.3|27824.3|27862|27822|27871.9|27831.9|27861.9|27821.9|12
1752233400000|2025-07-11 11:30:00|27862.1|27822.1|27832.2|27792.2|27862.1|27822.1|27824.8|27784.8|25
1752233700000|2025-07-11 11:35:00|27834.9|27794.9|27817|27777|27834.9|27794.9|27807|27767|57
1752234000000|2025-07-11 11:40:00|27814.4|27774.4|27851.9|27811.9|27851.9|27811.9|27811.7|27771.7|2
1752234300000|2025-07-11 11:45:00|27854.5|27814.5|27847.3|27807.3|27857.3|27817.3|27847.3|27807.3|8
1752234600000|2025-07-11 11:50:00|27847.4|27807.4|27837.5|27797.5|27857.4|27817.4|27837.4|27797.4|17
1752234900000|2025-07-11 11:55:00|27842.2|27802.2|27827.7|27787.7|27842.2|27802.2|27827.6|27787.6|13
1752235200000|2025-07-11 12:00:00|27825|27785|27805.5|27765.5|27825|27785|27795.4|27755.4|57
1752235500000|2025-07-11 12:05:00|27803.1|27763.1|27813.3|27773.3|27813.3|27773.3|27793.2|27753.2|6
1752235800000|2025-07-11 12:10:00|27803.3|27763.3|27843.4|27803.4|27843.4|27803.4|27803.3|27763.3|44
1752236100000|2025-07-11 12:15:00|27853.4|27813.4|27873.6|27833.6|27883.5|27843.5|27853.4|27813.4|22
1752236400000|2025-07-11 12:20:00|27870.9|27830.9|27863.7|27823.7|27873.7|27833.7|27861|27821|5
1752236700000|2025-07-11 12:25:00|27863.8|27823.8|27863.9|27823.9|27883.8|27843.8|27863.8|27823.8|34
1752237000000|2025-07-11 12:30:00|27861.2|27821.2|27924|27884|27924|27884|27843.9|27803.9|65
1752237300000|2025-07-11 12:35:00|27926.4|27886.4|27871.8|27831.8|27944.1|27904.1|27864.2|27824.2|57
1752237600000|2025-07-11 12:40:00|27874.2|27834.2|27806.7|27766.7|27879.5|27839.5|27799|27759|549
1752240600000|2025-07-11 13:30:00|27780.4|27740.4|27750.6|27710.6|27797.8|27757.8|27730.5|27690.5|475
1752240900000|2025-07-11 13:35:00|27745.9|27705.9|27770.7|27730.7|27778.1|27738.1|27735.9|27695.9|765
1752241200000|2025-07-11 13:40:00|27763.4|27723.4|27710.9|27670.9|27776|27736|27700.9|27660.9|232
1752241500000|2025-07-11 13:45:00|27720.9|27680.9|27731|27691|27735.7|27695.7|27711|27671|62
1752241800000|2025-07-11 13:50:00|27728.4|27688.4|27691.2|27651.2|27731.1|27691.1|27691.2|27651.2|139
1752242100000|2025-07-11 13:55:00|27688.6|27648.6|27676.6|27636.6|27698.6|27658.6|27661.3|27621.3|162
1752242400000|2025-07-11 14:00:00|27681.3|27641.3|27694.1|27654.1|27701.5|27661.5|27676.6|27636.6|89
1752242700000|2025-07-11 14:05:00|27696.8|27656.8|27704.3|27664.3|27706.9|27666.9|27676.8|27636.8|97
1752243000000|2025-07-11 14:10:00|27711.6|27671.6|27707.1|27667.1|27711.8|27671.8|27697|27657|49
1752243300000|2025-07-11 14:15:00|27704.4|27664.4|27711.9|27671.9|27721.9|27681.9|27704.4|27664.4|73
1752243600000|2025-07-11 14:20:00|27707.2|27667.2|27694.7|27654.7|27712|27672|27684.7|27644.7|113
1752243900000|2025-07-11 14:25:00|27692.1|27652.1|27702.3|27662.3|27724.8|27684.8|27687.4|27647.4|267
1752244200000|2025-07-11 14:30:00|27697.5|27657.5|27722.4|27682.4|27732.4|27692.4|27675|27635|146
1752244500000|2025-07-11 14:35:00|27720|27680|27702.6|27662.6|27732.4|27692.4|27695.1|27655.1|32
1752244800000|2025-07-11 14:40:00|27697.8|27657.8|27708|27668|27722.6|27682.6|27692.6|27652.6|276
1752245100000|2025-07-11 14:45:00|27710.4|27670.4|27732.9|27692.9|27742.8|27702.8|27708|27668|56
1752245400000|2025-07-11 14:50:00|27722.9|27682.9|27693|27653|27723|27683|27693|27653|92
1752245700000|2025-07-11 14:55:00|27685.7|27645.7|27685.8|27645.8|27688.4|27648.4|27673|27633|38
1752246000000|2025-07-11 15:00:00|27688.4|27648.4|27686|27646|27688.6|27648.6|27668.6|27628.6|147
1752246300000|2025-07-11 15:05:00|27678.6|27638.6|27698.7|27658.7|27708.7|27668.7|27673.4|27633.4|102
1752246600000|2025-07-11 15:10:00|27698.8|27658.8|27678.9|27638.9|27698.8|27658.8|27668.8|27628.8|61
1752246900000|2025-07-11 15:15:00|27688.9|27648.9|27679.1|27639.1|27689|27649|27678.9|27638.9|71
1752247200000|2025-07-11 15:20:00|27689.1|27649.1|27696.6|27656.6|27699.2|27659.2|27679.1|27639.1|25
1752247500000|2025-07-11 15:25:00|27694.2|27654.2|27659.4|27619.4|27709.2|27669.2|27659.3|27619.3|240
1752247800000|2025-07-11 15:30:00|27661.7|27621.7|27669.5|27629.5|27669.5|27629.5|27649.4|27609.4|147
1752248100000|2025-07-11 15:35:00|27672.1|27632.1|27674.9|27634.9|27682.2|27642.2|27654.8|27614.8|79
1752248400000|2025-07-11 15:40:00|27672.3|27632.3|27659.8|27619.8|27672.3|27632.3|27657.3|27617.3|108
1752248700000|2025-07-11 15:45:00|27665.1|27625.1|27700|27660|27705.2|27665.2|27665.1|27625.1|245
1752249000000|2025-07-11 15:50:00|27705.3|27665.3|27695.4|27655.4|27710|27670|27690.1|27650.1|86
1752249300000|2025-07-11 15:55:00|27690.1|27650.1|27697.6|27657.6|27700.2|27660.2|27685.4|27645.4|287
1752249600000|2025-07-11 16:00:00|27695.3|27655.3|27515.7|27475.7|27707.7|27667.7|27495.7|27455.7|666
1752249900000|2025-07-11 16:05:00|27510.4|27470.4|27493.2|27453.2|27535.8|27495.8|27493.2|27453.2|269
1752250200000|2025-07-11 16:10:00|27490.6|27450.6|27550.7|27510.7|27553.3|27513.3|27485.9|27445.9|226
1752250500000|2025-07-11 16:15:00|27543.4|27503.4|27606.1|27566.1|27620.8|27580.8|27530.8|27490.8|655
1752250800000|2025-07-11 16:20:00|27608.8|27568.8|27621.5|27581.5|27641.5|27601.5|27591.4|27551.4|220
1752251100000|2025-07-11 16:25:00|27626.8|27586.8|27686.9|27646.9|27701.7|27661.7|27624.2|27584.2|311
1752251400000|2025-07-11 16:30:00|27674.3|27634.3|27727.1|27687.1|27731.8|27691.8|27666.9|27626.9|348
1752251700000|2025-07-11 16:35:00|27724.5|27684.5|27747.2|27707.2|27757.2|27717.2|27717.1|27677.1|130
1752252000000|2025-07-11 16:40:00|27739.6|27699.6|27694.8|27654.8|27744.6|27704.6|27692.1|27652.1|673
1752252300000|2025-07-11 16:45:00|27697.4|27657.4|27712.3|27672.3|27714.9|27674.9|27692.2|27652.2|143
1752252600000|2025-07-11 16:50:00|27714.9|27674.9|27712.4|27672.4|27714.9|27674.9|27677.1|27637.1|186
1752252900000|2025-07-11 16:55:00|27719.8|27679.8|27667.3|27627.3|27719.8|27679.8|27667.3|27627.3|108
1752253200000|2025-07-11 17:00:00|27667.4|27627.4|27687.5|27647.5|27687.5|27647.5|27667.4|27627.4|57
1752253500000|2025-07-11 17:05:00|27694.9|27654.9|27677.6|27637.6|27697.6|27657.6|27677.6|27637.6|68
1752253800000|2025-07-11 17:10:00|27677.7|27637.7|27677.8|27637.8|27687.7|27647.7|27677.7|27637.7|42
1752254100000|2025-07-11 17:15:00|27687.8|27647.8|27683.2|27643.2|27687.9|27647.9|27667.8|27627.8|127
1752254400000|2025-07-11 17:20:00|27680.6|27640.6|27663.3|27623.3|27683.2|27643.2|27663.3|27623.3|44
1752254700000|2025-07-11 17:25:00|27670.7|27630.7|27668.7|27628.7|27673.5|27633.5|27658.7|27618.7|103
1752255000000|2025-07-11 17:30:00|27666.1|27626.1|27653.6|27613.6|27666.2|27626.2|27653.5|27613.5|102
1752255300000|2025-07-11 17:35:00|27656.3|27616.3|27653.8|27613.8|27663.8|27623.8|27648.9|27608.9|84
1752255600000|2025-07-11 17:40:00|27643.8|27603.8|27643.9|27603.9|27646.5|27606.5|27633.9|27593.9|111
1752255900000|2025-07-11 17:45:00|27653.9|27613.9|27664.1|27624.1|27676.6|27636.6|27653.9|27613.9|231
1752256200000|2025-07-11 17:50:00|27671.7|27631.7|27686.9|27646.9|27699.5|27659.5|27664.1|27624.1|252
1752256500000|2025-07-11 17:55:00|27684.2|27644.2|27674.4|27634.4|27686.9|27646.9|27667|27627|84
1752256800000|2025-07-11 18:00:00|27669.6|27629.6|27689.8|27649.8|27699.8|27659.8|27669.6|27629.6|113
1752257100000|2025-07-11 18:05:00|27692.2|27652.2|27684.7|27644.7|27694.6|27654.6|27664.6|27624.6|134
1752257400000|2025-07-11 18:10:00|27679.9|27639.9|27685.3|27645.3|27694.8|27654.8|27679.6|27639.6|1041
1752257700000|2025-07-11 18:15:00|27695.3|27655.3|27735.4|27695.4|27737.8|27697.8|27687.7|27647.7|558
1752451200000|2025-07-14 00:00:00|27705.7|27665.7|27599|27559|27773.4|27733.4|27596.3|27556.3|487
1752451500000|2025-07-14 00:05:00|27601.3|27561.3|27595.2|27555.2|27614.1|27574.1|27577.4|27537.4|243
1752451800000|2025-07-14 00:10:00|27597.4|27557.4|27584.3|27544.3|27604.8|27564.8|27562|27522|215
1752452100000|2025-07-14 00:15:00|27587.1|27547.1|27587.7|27547.7|27587.7|27547.7|27579.4|27539.4|22
1752452400000|2025-07-14 00:20:00|27585|27545|27572.4|27532.4|27587.8|27547.8|27567.4|27527.4|28
1752452700000|2025-07-14 00:25:00|27570.1|27530.1|27592.5|27552.5|27592.5|27552.5|27567.9|27527.9|117
1752453000000|2025-07-14 00:30:00|27592.6|27552.6|27622.7|27582.7|27628.1|27588.1|27592.6|27552.6|122
1752453300000|2025-07-14 00:35:00|27620.4|27580.4|27620.6|27580.6|27622.8|27582.8|27612.7|27572.7|4
1752453600000|2025-07-14 00:40:00|27615.6|27575.6|27628.5|27588.5|27628.5|27588.5|27612.9|27572.9|6
1752453900000|2025-07-14 00:45:00|27643|27603|27623.1|27583.1|27643|27603|27623.1|27583.1|5
1752454200000|2025-07-14 00:50:00|27623.2|27583.2|27630.5|27590.5|27633.3|27593.3|27623.2|27583.2|7
1752454500000|2025-07-14 00:55:00|27633.3|27593.3|27668.4|27628.4|27673.4|27633.4|27633.3|27593.3|1
1752454800000|2025-07-14 01:00:00|27663.4|27623.4|27633.6|27593.6|27689|27649|27633.6|27593.6|7
1752455100000|2025-07-14 01:05:00|27635.8|27595.8|27643.7|27603.7|27645.9|27605.9|27633.7|27593.7|13
1752455400000|2025-07-14 01:10:00|27646|27606|27653.9|27613.9|27656.1|27616.1|27646|27606|2
1752455700000|2025-07-14 01:15:00|27643.9|27603.9|27684|27644|27684|27644|27643.9|27603.9|0
1752456000000|2025-07-14 01:20:00|27681.8|27641.8|27659.7|27619.7|27689.6|27649.6|27659.7|27619.7|18
1752456300000|2025-07-14 01:25:00|27659.8|27619.8|27687.1|27647.1|27687.1|27647.1|27654.2|27614.2|9
1752456600000|2025-07-14 01:30:00|27689.9|27649.9|27700|27660|27700|27660|27687.1|27647.1|2
1752456900000|2025-07-14 01:35:00|27697.3|27657.3|27707.4|27667.4|27714.6|27674.6|27692.3|27652.3|5
1752457200000|2025-07-14 01:40:00|27707.5|27667.5|27707.5|27667.5|27712.5|27672.5|27702.5|27662.5|0
1752457500000|2025-07-14 01:45:00|27707.6|27667.6|27712.7|27672.7|27714.9|27674.9|27707.6|27667.6|0
1752457800000|2025-07-14 01:50:00|27715|27675|27722.9|27682.9|27722.9|27682.9|27712.7|27672.7|0
1752458100000|2025-07-14 01:55:00|27720.6|27680.6|27723|27683|27723|27683|27715.2|27675.2|0
1752458400000|2025-07-14 02:00:00|27725.2|27685.2|27735.4|27695.4|27735.4|27695.4|27718|27678|2
1752458700000|2025-07-14 02:05:00|27738.2|27698.2|27748.3|27708.3|27753.3|27713.3|27738.2|27698.2|0
1752459000000|2025-07-14 02:10:00|27751.1|27711.1|27745.7|27705.7|27765.7|27725.7|27743.4|27703.4|3
1752459300000|2025-07-14 02:15:00|27743.5|27703.5|27751.4|27711.4|27751.4|27711.4|27738.5|27698.5|4
1752459600000|2025-07-14 02:20:00|27748.6|27708.6|27763.8|27723.8|27768.7|27728.7|27745.9|27705.9|3
1752459900000|2025-07-14 02:25:00|27758.8|27718.8|27763.9|27723.9|27763.9|27723.9|27758.8|27718.8|22
1752460200000|2025-07-14 02:30:00|27766.1|27726.1|27744.1|27704.1|27771.7|27731.7|27744|27704|1
1752460500000|2025-07-14 02:35:00|27746.3|27706.3|27754.2|27714.2|27756.4|27716.4|27746.3|27706.3|0
1752460800000|2025-07-14 02:40:00|27752|27712|27764.4|27724.4|27766.5|27726.5|27749.2|27709.2|4
1752461100000|2025-07-14 02:45:00|27766.6|27726.6|27776.7|27736.7|27776.7|27736.7|27766.6|27726.6|1
1752461400000|2025-07-14 02:50:00|27776.8|27736.8|27784.7|27744.7|27796.9|27756.9|27776.8|27736.8|1
1752461700000|2025-07-14 02:55:00|27782.4|27742.4|27777|27737|27782.4|27742.4|27769.3|27729.3|15
1752462000000|2025-07-14 03:00:00|27777.1|27737.1|27787.2|27747.2|27787.2|27747.2|27777.1|27737.1|7
1752462300000|2025-07-14 03:05:00|27784.4|27744.4|27782.3|27742.3|27787.2|27747.2|27777.2|27737.2|9
1752462600000|2025-07-14 03:10:00|27787.3|27747.3|27787.5|27747.5|27787.5|27747.5|27785.1|27745.1|0
1752462900000|2025-07-14 03:15:00|27782|27742|27770.4|27730.4|27787.6|27747.6|27769.9|27729.9|2
1752463200000|2025-07-14 03:20:00|27767.6|27727.6|27767.8|27727.8|27777.7|27737.7|27767.6|27727.6|1
1752463500000|2025-07-14 03:25:00|27770|27730|27777.9|27737.9|27777.9|27737.9|27767.8|27727.8|1
1752463800000|2025-07-14 03:30:00|27778|27738|27778.1|27738.1|27778.1|27738.1|27773|27733|0
1752464100000|2025-07-14 03:35:00|27773.1|27733.1|27768.2|27728.2|27773.1|27733.1|27768.1|27728.1|0
1752464400000|2025-07-14 03:40:00|27768.3|27728.3|27768.4|27728.4|27770.6|27730.6|27768.3|27728.3|1
1752464700000|2025-07-14 03:45:00|27768.5|27728.5|27768.5|27728.5|27768.5|27728.5|27768.5|27728.5|0
1752465000000|2025-07-14 03:50:00|27768.6|27728.6|27768.7|27728.7|27768.7|27728.7|27766.3|27726.3|14
1752465300000|2025-07-14 03:55:00|27768.8|27728.8|27756.6|27716.6|27771|27731|27746.5|27706.5|7
1752465600000|2025-07-14 04:00:00|27751.6|27711.6|27756.8|27716.8|27759|27719|27751.6|27711.6|0
1752465900000|2025-07-14 04:05:00|27754.6|27714.6|27756.9|27716.9|27759.1|27719.1|27754.6|27714.6|0
1752466200000|2025-07-14 04:10:00|27759.2|27719.2|27759.3|27719.3|27759.3|27719.3|27754.8|27714.8|3
1752466500000|2025-07-14 04:15:00|27759.4|27719.4|27759.4|27719.4|27759.4|27719.4|27757.2|27717.2|0
1752466800000|2025-07-14 04:20:00|27757.2|27717.2|27757.4|27717.4|27759.5|27719.5|27749.5|27709.5|19
1752467100000|2025-07-14 04:25:00|27759.7|27719.7|27759.7|27719.7|27759.7|27719.7|27757.4|27717.4|0
1752467400000|2025-07-14 04:30:00|27759.8|27719.8|27759.9|27719.9|27759.9|27719.9|27757.6|27717.6|1
1752467700000|2025-07-14 04:35:00|27760|27720|27750|27710|27760|27720|27750|27710|0
1752468000000|2025-07-14 04:40:00|27750.1|27710.1|27750.2|27710.2|27752.3|27712.3|27750.1|27710.1|0
1752468300000|2025-07-14 04:45:00|27750.3|27710.3|27750.3|27710.3|27750.3|27710.3|27748.1|27708.1|0
1752468600000|2025-07-14 04:50:00|27750.4|27710.4|27740.5|27700.5|27750.4|27710.4|27740.4|27700.4|1
1752468900000|2025-07-14 04:55:00|27740.6|27700.6|27728.4|27688.4|27740.6|27700.6|27718.3|27678.3|4
1752469200000|2025-07-14 05:00:00|27730.6|27690.6|27736.4|27696.4|27738.6|27698.6|27728.4|27688.4|1
1752469500000|2025-07-14 05:05:00|27738.6|27698.6|27736.5|27696.5|27738.7|27698.7|27736.5|27696.5|0
1752469800000|2025-07-14 05:10:00|27738.7|27698.7|27741.1|27701.1|27741.1|27701.1|27738.7|27698.7|0
1752470100000|2025-07-14 05:15:00|27741.2|27701.2|27741.2|27701.2|27741.2|27701.2|27739|27699|1
1752470400000|2025-07-14 05:20:00|27741.3|27701.3|27749.2|27709.2|27751.4|27711.4|27741.3|27701.3|13
1752470700000|2025-07-14 05:25:00|27747|27707|27741.5|27701.5|27749.2|27709.2|27741.5|27701.5|0
1752471000000|2025-07-14 05:30:00|27741.6|27701.6|27739.5|27699.5|27749.4|27709.4|27737.2|27697.2|4
1752471300000|2025-07-14 05:35:00|27737.3|27697.3|27737.4|27697.4|27741.8|27701.8|27727.4|27687.4|1
1752471600000|2025-07-14 05:40:00|27737.5|27697.5|27749.8|27709.8|27749.8|27709.8|27737.5|27697.5|3
1752471900000|2025-07-14 05:45:00|27752|27712|27749.9|27709.9|27752|27712|27739.8|27699.8|0
1752472200000|2025-07-14 05:50:00|27750|27710|27757.9|27717.9|27762.9|27722.9|27750|27710|3
1752472500000|2025-07-14 05:55:00|27758|27718|27758|27718|27760.2|27720.2|27758|27718|0
1752472800000|2025-07-14 06:00:00|27750.2|27710.2|27748.2|27708.2|27753|27713|27748|27708|4
1752473100000|2025-07-14 06:05:00|27750.4|27710.4|27755.5|27715.5|27755.5|27715.5|27748.2|27708.2|1
1752473400000|2025-07-14 06:10:00|27758.3|27718.3|27755.7|27715.7|27758.5|27718.5|27755.6|27715.6|0
1752473700000|2025-07-14 06:15:00|27752.9|27712.9|27758.6|27718.6|27768.6|27728.6|27750.7|27710.7|0
1752474000000|2025-07-14 06:20:00|27760.8|27720.8|27758.8|27718.8|27761|27721|27758.7|27718.7|0
1752474300000|2025-07-14 06:25:00|27761|27721|27761.1|27721.1|27768.9|27728.9|27758.8|27718.8|0
1752474600000|2025-07-14 06:30:00|27758.9|27718.9|27786.3|27746.3|27786.3|27746.3|27758.9|27718.9|3
1752474900000|2025-07-14 06:35:00|27784.1|27744.1|27776.4|27736.4|27789.2|27749.2|27776.4|27736.4|2
1752475200000|2025-07-14 06:40:00|27779.2|27739.2|27766.6|27726.6|27779.3|27739.3|27766.5|27726.5|4
1752475500000|2025-07-14 06:45:00|27769.4|27729.4|27761.7|27721.7|27769.5|27729.5|27759.5|27719.5|33
1752475800000|2025-07-14 06:50:00|27759.5|27719.5|27749.7|27709.7|27769.6|27729.6|27741.9|27701.9|0
1752476100000|2025-07-14 06:55:00|27731.9|27691.9|27727|27687|27739.7|27699.7|27719.8|27679.8|7
1752476400000|2025-07-14 07:00:00|27722|27682|27700|27660|27724.9|27684.9|27699.9|27659.9|7
1752476700000|2025-07-14 07:05:00|27695|27655|27710.1|27670.1|27720.1|27680.1|27695|27655|4
1752477000000|2025-07-14 07:10:00|27712.3|27672.3|27720.3|27680.3|27727.4|27687.4|27712.3|27672.3|0
1752477300000|2025-07-14 07:15:00|27717.5|27677.5|27720.4|27680.4|27720.4|27680.4|27702.5|27662.5|12
1752477600000|2025-07-14 07:20:00|27720.5|27680.5|27720.6|27680.6|27725.5|27685.5|27720.5|27680.5|0
1752477900000|2025-07-14 07:25:00|27712.8|27672.8|27720.7|27680.7|27720.7|27680.7|27712.8|27672.8|0
1752478200000|2025-07-14 07:30:00|27720.8|27680.8|27710.9|27670.9|27723|27683|27710.8|27670.8|0
1752478500000|2025-07-14 07:35:00|27713.1|27673.1|27711.1|27671.1|27713.1|27673.1|27691|27651|7
1752478800000|2025-07-14 07:40:00|27708.3|27668.3|27676.2|27636.2|27708.3|27668.3|27676.2|27636.2|4
1752479100000|2025-07-14 07:45:00|27678.4|27638.4|27683.6|27643.6|27696.3|27656.3|27676.2|27636.2|3
1752479400000|2025-07-14 07:50:00|27685.8|27645.8|27688.7|27648.7|27691.5|27651.5|27678.6|27638.6|2
1752479700000|2025-07-14 07:55:00|27691.5|27651.5|27691.7|27651.7|27693.8|27653.8|27691.5|27651.5|3
1752480000000|2025-07-14 08:00:00|27693.9|27653.9|27711.8|27671.8|27711.8|27671.8|27693.9|27653.9|1
1752480300000|2025-07-14 08:05:00|27704|27664|27712|27672|27712|27672|27691.9|27651.9|1
1752480600000|2025-07-14 08:10:00|27707|27667|27712.1|27672.1|27729.2|27689.2|27707|27667|37
1752480900000|2025-07-14 08:15:00|27706.5|27666.5|27702.3|27662.3|27706.5|27666.5|27702.1|27662.1|3
1752481200000|2025-07-14 08:20:00|27704.5|27664.5|27706.8|27666.8|27714.5|27674.5|27702.3|27662.3|4
1752481500000|2025-07-14 08:25:00|27716.8|27676.8|27707|27667|27716.9|27676.9|27704.7|27664.7|37
1752481800000|2025-07-14 08:30:00|27714.8|27674.8|27722.7|27682.7|27727.1|27687.1|27714.8|27674.8|1
1752482100000|2025-07-14 08:35:00|27724.9|27684.9|27720.1|27680.1|27727.2|27687.2|27717.2|27677.2|5
1752482400000|2025-07-14 08:40:00|27722.9|27682.9|27745.2|27705.2|27747.4|27707.4|27722.9|27682.9|1
1752482700000|2025-07-14 08:45:00|27743|27703|27747.6|27707.6|27757.5|27717.5|27735.3|27695.3|5
1752483000000|2025-07-14 08:50:00|27743.2|27703.2|27774.9|27734.9|27774.9|27734.9|27737.6|27697.6|45
1752483300000|2025-07-14 08:55:00|27779.9|27739.9|27775|27735|27784.9|27744.9|27767.8|27727.8|26
1752483600000|2025-07-14 09:00:00|27777.9|27737.9|27775.2|27735.2|27780.2|27740.2|27772.3|27732.3|11
1752483900000|2025-07-14 09:05:00|27770.2|27730.2|27778.2|27738.2|27778.2|27738.2|27768|27728|4
1752484200000|2025-07-14 09:10:00|27780.4|27740.4|27783.3|27743.3|27793.2|27753.2|27778.2|27738.2|3
1752484500000|2025-07-14 09:15:00|27780.5|27740.5|27782.8|27742.8|27782.8|27742.8|27770.5|27730.5|6
1752484800000|2025-07-14 09:20:00|27782.9|27742.9|27773.6|27733.6|27783.5|27743.5|27773.6|27733.6|6
1752485100000|2025-07-14 09:25:00|27775.8|27735.8|27780.9|27740.9|27780.9|27740.9|27770.8|27730.8|16
1752485400000|2025-07-14 09:30:00|27781|27741|27788.9|27748.9|27791|27751|27781|27741|0
1752485700000|2025-07-14 09:35:00|27786.1|27746.1|27779.1|27739.1|27791.2|27751.2|27779|27739|3
1752486000000|2025-07-14 09:40:00|27774.1|27734.1|27769.2|27729.2|27779.2|27739.2|27769.1|27729.1|6
1752486300000|2025-07-14 09:45:00|27769.3|27729.3|27769.3|27729.3|27769.3|27729.3|27769.3|27729.3|2
1752486600000|2025-07-14 09:50:00|27769.4|27729.4|27769.5|27729.5|27769.5|27729.5|27769.4|27729.4|3
1752486900000|2025-07-14 09:55:00|27769.6|27729.6|27759.6|27719.6|27769.6|27729.6|27759.6|27719.6|7
1752487200000|2025-07-14 10:00:00|27759.7|27719.7|27765.4|27725.4|27767.6|27727.6|27755.3|27715.3|6
1752487500000|2025-07-14 10:05:00|27759.8|27719.8|27777.8|27737.8|27787.8|27747.8|27759.8|27719.8|10
1752487800000|2025-07-14 10:10:00|27775.6|27735.6|27775.7|27735.7|27790.1|27750.1|27767.8|27727.8|15
1752488100000|2025-07-14 10:15:00|27772.9|27732.9|27795.9|27755.9|27800.2|27760.2|27765.7|27725.7|10
1752488400000|2025-07-14 10:20:00|27793.1|27753.1|27788.2|27748.2|27795.9|27755.9|27783.1|27743.1|7
1752488700000|2025-07-14 10:25:00|27786|27746|27798.4|27758.4|27800.5|27760.5|27786|27746|11
1752489000000|2025-07-14 10:30:00|27800.6|27760.6|27798.5|27758.5|27806.3|27766.3|27796.3|27756.3|5
1752489300000|2025-07-14 10:35:00|27796.4|27756.4|27790.9|27750.9|27796.4|27756.4|27770.8|27730.8|3
1752489600000|2025-07-14 10:40:00|27793.7|27753.7|27766.6|27726.6|27793.7|27753.7|27766.6|27726.6|3
1752489900000|2025-07-14 10:45:00|27761|27721|27756.8|27716.8|27771|27731|27756.7|27716.7|6
1752490200000|2025-07-14 10:50:00|27746.8|27706.8|27719.1|27679.1|27751.2|27711.2|27719.1|27679.1|2
1752490500000|2025-07-14 10:55:00|27721.3|27681.3|27736.5|27696.5|27741.4|27701.4|27719.1|27679.1|9
1752490800000|2025-07-14 11:00:00|27739.3|27699.3|27777.3|27737.3|27777.3|27737.3|27739.3|27699.3|14
1752491100000|2025-07-14 11:05:00|27774.4|27734.4|27761.7|27721.7|27781.7|27741.7|27761.7|27721.7|20
1752491400000|2025-07-14 11:10:00|27761.8|27721.8|27774.1|27734.1|27801.8|27761.8|27761.8|27721.8|19
1752491700000|2025-07-14 11:15:00|27776.3|27736.3|27792.1|27752.1|27796.4|27756.4|27774.1|27734.1|4
1752492000000|2025-07-14 11:20:00|27794.2|27754.2|27776.6|27736.6|27799.3|27759.3|27776.5|27736.5|26
1752492300000|2025-07-14 11:25:00|27781.6|27741.6|27776.7|27736.7|27786.7|27746.7|27776.6|27736.6|0
1752492600000|2025-07-14 11:30:00|27782.4|27742.4|27766.9|27726.9|27786.7|27746.7|27766.8|27726.8|35
1752492900000|2025-07-14 11:35:00|27769.7|27729.7|27837|27797|27844.8|27804.8|27769.7|27729.7|9
1752493200000|2025-07-14 11:40:00|27842|27802|27857.1|27817.1|27867.1|27827.1|27842|27802|34
1752493500000|2025-07-14 11:45:00|27857.2|27817.2|27867.3|27827.3|27867.3|27827.3|27857.2|27817.2|16
1752493800000|2025-07-14 11:50:00|27865.2|27825.2|27877.4|27837.4|27890.2|27850.2|27857.3|27817.3|54
1752494100000|2025-07-14 11:55:00|27873.1|27833.1|27880.4|27840.4|27885.4|27845.4|27863.1|27823.1|28
1752494400000|2025-07-14 12:00:00|27875.4|27835.4|27913.4|27873.4|27913.4|27873.4|27873.3|27833.3|22
1752494700000|2025-07-14 12:05:00|27920.6|27880.6|27949.2|27909.2|27969.2|27929.2|27913.4|27873.4|119
1752495000000|2025-07-14 12:10:00|27939.2|27899.2|27911.5|27871.5|27939.3|27899.3|27909.3|27869.3|16
1752495300000|2025-07-14 12:15:00|27909.4|27869.4|27919.5|27879.5|27933.8|27893.8|27909.4|27869.4|40
1752495600000|2025-07-14 12:20:00|27929.5|27889.5|27929.7|27889.7|27929.7|27889.7|27916.8|27876.8|20
1752495900000|2025-07-14 12:25:00|27924.7|27884.7|27892.7|27852.7|27924.7|27884.7|27889.8|27849.8|58
1752496200000|2025-07-14 12:30:00|27895.5|27855.5|27862.1|27822.1|27895.5|27855.5|27862.1|27822.1|19
1752496500000|2025-07-14 12:35:00|27870|27830|27860.1|27820.1|27870|27830|27840|27800|18
1752496800000|2025-07-14 12:40:00|27867.3|27827.3|27850.9|27810.9|27890.2|27850.2|27850.9|27810.9|86
1752499800000|2025-07-14 13:30:00|27879.5|27839.5|27793.1|27753.1|27889.5|27849.5|27770.9|27730.9|564
1752500100000|2025-07-14 13:35:00|27783.1|27743.1|27733.3|27693.3|27793.2|27753.2|27713.3|27673.3|174
1752500400000|2025-07-14 13:40:00|27741.1|27701.1|27707.8|27667.8|27757.7|27717.7|27697.8|27657.8|133
1752500700000|2025-07-14 13:45:00|27702.8|27662.8|27697.9|27657.9|27707.9|27667.9|27677.8|27637.8|146
1752501000000|2025-07-14 13:50:00|27700.1|27660.1|27663.8|27623.8|27707.9|27667.9|27653.7|27613.7|236
1752501300000|2025-07-14 13:55:00|27673.8|27633.8|27673.9|27633.9|27683.9|27643.9|27658.2|27618.2|223
1752501600000|2025-07-14 14:00:00|27663.9|27623.9|27638.4|27598.4|27664|27624|27638.4|27598.4|114
1752501900000|2025-07-14 14:05:00|27634.1|27594.1|27628.5|27588.5|27658.5|27618.5|27624.2|27584.2|102
1752502200000|2025-07-14 14:10:00|27626.4|27586.4|27634.4|27594.4|27644.4|27604.4|27608.5|27568.5|123
1752502500000|2025-07-14 14:15:00|27644.4|27604.4|27684.5|27644.5|27684.5|27644.5|27634.4|27594.4|198
1752502800000|2025-07-14 14:20:00|27679.5|27639.5|27696.8|27656.8|27704.7|27664.7|27654.5|27614.5|155
1752503100000|2025-07-14 14:25:00|27699|27659|27674.8|27634.8|27724.8|27684.8|27674.8|27634.8|63
1752503400000|2025-07-14 14:30:00|27672.7|27632.7|27642.8|27602.8|27672.7|27632.7|27620.6|27580.6|198
1752503700000|2025-07-14 14:35:00|27640.7|27600.7|27645.1|27605.1|27655.1|27615.1|27630.7|27590.7|88
1752504000000|2025-07-14 14:40:00|27643|27603|27645.3|27605.3|27665.2|27625.2|27640.8|27600.8|57
1752504300000|2025-07-14 14:45:00|27647.5|27607.5|27655.4|27615.4|27657.6|27617.6|27635.4|27595.4|79
1752504600000|2025-07-14 14:50:00|27655.5|27615.5|27695.6|27655.6|27697.7|27657.7|27655.5|27615.5|129
1752504900000|2025-07-14 14:55:00|27692.8|27652.8|27667.9|27627.9|27695.7|27655.7|27660|27620|135
1752505200000|2025-07-14 15:00:00|27670.1|27630.1|27635.9|27595.9|27675.9|27635.9|27635.9|27595.9|123
1752505500000|2025-07-14 15:05:00|27641.6|27601.6|27631.8|27591.8|27655.9|27615.9|27616|27576|148
1752505800000|2025-07-14 15:10:00|27627.5|27587.5|27631.9|27591.9|27637.6|27597.6|27611.8|27571.8|43
1752506100000|2025-07-14 15:15:00|27627.6|27587.6|27632.1|27592.1|27647.8|27607.8|27627.6|27587.6|32
1752506400000|2025-07-14 15:20:00|27629.9|27589.9|27602.2|27562.2|27629.9|27589.9|27602.1|27562.1|134
1752506700000|2025-07-14 15:25:00|27607.9|27567.9|27572.4|27532.4|27607.9|27567.9|27572.4|27532.4|84
1752507000000|2025-07-14 15:30:00|27562.4|27522.4|27592.5|27552.5|27592.5|27552.5|27562.4|27522.4|133
1752507300000|2025-07-14 15:35:00|27589.7|27549.7|27592.7|27552.7|27592.7|27552.7|27566.9|27526.9|28
1752507600000|2025-07-14 15:40:00|27590.6|27550.6|27552.8|27512.8|27590.6|27550.6|27552.8|27512.8|374
1752507900000|2025-07-14 15:45:00|27552.9|27512.9|27543|27503|27552.9|27512.9|27542.9|27502.9|46
1752508200000|2025-07-14 15:50:00|27548.7|27508.7|27583.2|27543.2|27593.2|27553.2|27543|27503|179
1752508500000|2025-07-14 15:55:00|27585.3|27545.3|27581.2|27541.2|27591.1|27551.1|27581.1|27541.1|58
1752508800000|2025-07-14 16:00:00|27579|27539|27573.5|27533.5|27579.1|27539.1|27563.4|27523.4|173
1752509100000|2025-07-14 16:05:00|27565.6|27525.6|27561.5|27521.5|27573.5|27533.5|27559.3|27519.3|130
1752509400000|2025-07-14 16:10:00|27563.6|27523.6|27559.5|27519.5|27563.8|27523.8|27559.4|27519.4|84
1752509700000|2025-07-14 16:15:00|27563.8|27523.8|27533.9|27493.9|27563.8|27523.8|27529.5|27489.5|146
1752510000000|2025-07-14 16:20:00|27534|27494|27524.1|27484.1|27534|27494|27524|27484|68
1752510300000|2025-07-14 16:25:00|27527|27487|27564.2|27524.2|27564.2|27524.2|27524.1|27484.1|118
1752510600000|2025-07-14 16:30:00|27564.3|27524.3|27586.5|27546.5|27588.7|27548.7|27564.3|27524.3|202
1752510900000|2025-07-14 16:35:00|27588.7|27548.7|27594.5|27554.5|27598.7|27558.7|27581.6|27541.6|128
1752511200000|2025-07-14 16:40:00|27594.6|27554.6|27579|27539|27594.6|27554.6|27576.8|27536.8|39
1752511500000|2025-07-14 16:45:00|27579.1|27539.1|27569.1|27529.1|27584.8|27544.8|27563.4|27523.4|76
1752511800000|2025-07-14 16:50:00|27569.2|27529.2|27569.3|27529.3|27569.3|27529.3|27563.5|27523.5|98
1752512100000|2025-07-14 16:55:00|27569.4|27529.4|27579.4|27539.4|27585.1|27545.1|27569.4|27529.4|51
1752512400000|2025-07-14 17:00:00|27579.5|27539.5|27581.7|27541.7|27589.6|27549.6|27579.5|27539.5|40
1752512700000|2025-07-14 17:05:00|27579.6|27539.6|27581.9|27541.9|27589.7|27549.7|27579.6|27539.6|19
1752513000000|2025-07-14 17:10:00|27579.7|27539.7|27579.9|27539.9|27589.8|27549.8|27579.7|27539.7|13
1752513300000|2025-07-14 17:15:00|27584.2|27544.2|27597.2|27557.2|27600.1|27560.1|27582|27542|79
1752513600000|2025-07-14 17:20:00|27592.2|27552.2|27594.5|27554.5|27600.2|27560.2|27590.1|27550.1|48
1752513900000|2025-07-14 17:25:00|27592.3|27552.3|27594.6|27554.6|27600.4|27560.4|27590.2|27550.2|40
1752514200000|2025-07-14 17:30:00|27590.4|27550.4|27590.5|27550.5|27594.8|27554.8|27570.4|27530.4|155
1752514500000|2025-07-14 17:35:00|27592.6|27552.6|27594.9|27554.9|27600.6|27560.6|27584.8|27544.8|42
1752514800000|2025-07-14 17:40:00|27592.8|27552.8|27590.8|27550.8|27595|27555|27580.8|27540.8|61
1752515100000|2025-07-14 17:45:00|27595.1|27555.1|27601|27561|27613.1|27573.1|27590.9|27550.9|955
1752515400000|2025-07-14 17:50:00|27603.8|27563.8|27596.9|27556.9|27603.8|27563.8|27591|27551|220
1752515700000|2025-07-14 17:55:00|27601.1|27561.1|27587|27547|27606.9|27566.9|27587|27547|115
1752516000000|2025-07-14 18:00:00|27581.3|27541.3|27587.2|27547.2|27597.1|27557.1|27577.1|27537.1|224
1752516300000|2025-07-14 18:05:00|27597.2|27557.2|27603.1|27563.1|27603.1|27563.1|27587.2|27547.2|209
1752516600000|2025-07-14 18:10:00|27607.3|27567.3|27589|27549|27613.1|27573.1|27588.9|27548.9|761
1752516900000|2025-07-14 18:15:00|27593.2|27553.2|27576.3|27536.3|27599|27559|27569.1|27529.1|939
1752537600000|2025-07-15 00:00:00|27599|27559|27599.9|27559.9|27619.9|27579.9|27579.8|27539.8|56
1752537900000|2025-07-15 00:05:00|27602|27562|27630.1|27590.1|27630.1|27590.1|27602|27562|4
1752538200000|2025-07-15 00:10:00|27624.3|27584.3|27617.3|27577.3|27627.3|27587.3|27614.4|27574.4|7
1752538500000|2025-07-15 00:15:00|27614.4|27574.4|27620.4|27580.4|27624.5|27584.5|27614.4|27574.4|7
1752538800000|2025-07-15 00:20:00|27620.5|27580.5|27614.7|27574.7|27620.5|27580.5|27614.7|27574.7|1
1752539100000|2025-07-15 00:25:00|27614.8|27574.8|27610.7|27570.7|27614.8|27574.8|27604.9|27564.9|1
1752539400000|2025-07-15 00:30:00|27610.8|27570.8|27595.1|27555.1|27610.8|27570.8|27595|27555|12
1752539700000|2025-07-15 00:35:00|27603.1|27563.1|27598.1|27558.1|27605.2|27565.2|27598.1|27558.1|0
1752540000000|2025-07-15 00:40:00|27595.2|27555.2|27595.4|27555.4|27598.3|27558.3|27595.2|27555.2|0
1752540300000|2025-07-15 00:45:00|27593.3|27553.3|27585.5|27545.5|27593.4|27553.4|27585.4|27545.4|5
1752540600000|2025-07-15 00:50:00|27585.6|27545.6|27593.6|27553.6|27593.6|27553.6|27585.6|27545.6|22
1752540900000|2025-07-15 00:55:00|27595.7|27555.7|27598.7|27558.7|27601.7|27561.7|27595.7|27555.7|0
1752541200000|2025-07-15 01:00:00|27598.8|27558.8|27626|27586|27626|27586|27598.8|27558.8|14
1752541500000|2025-07-15 01:05:00|27636|27596|27626.1|27586.1|27641.1|27601.1|27621.1|27581.1|9
1752541800000|2025-07-15 01:10:00|27626.2|27586.2|27626.3|27586.3|27629.1|27589.1|27624.1|27584.1|3
1752542100000|2025-07-15 01:15:00|27623.4|27583.4|27606.5|27566.5|27623.4|27583.4|27604.3|27564.3|0
1752542400000|2025-07-15 01:20:00|27611.5|27571.5|27611.6|27571.6|27611.6|27571.6|27611.5|27571.5|0
1752542700000|2025-07-15 01:25:00|27609.5|27569.5|27616.8|27576.8|27621.8|27581.8|27609.5|27569.5|7
1752543000000|2025-07-15 01:30:00|27621.8|27581.8|27626.9|27586.9|27626.9|27586.9|27616.8|27576.8|2
1752543300000|2025-07-15 01:35:00|27627|27587|27617.1|27577.1|27627|27587|27617|27577|4
1752543600000|2025-07-15 01:40:00|27620|27580|27592.2|27552.2|27620|27580|27587.2|27547.2|1
1752543900000|2025-07-15 01:45:00|27595.2|27555.2|27605.3|27565.3|27605.3|27565.3|27595.2|27555.2|0
1752544200000|2025-07-15 01:50:00|27602.4|27562.4|27617.5|27577.5|27617.5|27577.5|27600.3|27560.3|23
1752544500000|2025-07-15 01:55:00|27617.6|27577.6|27627.7|27587.7|27627.7|27587.7|27617.6|27577.6|12
1752544800000|2025-07-15 02:00:00|27627.8|27587.8|27627.9|27587.9|27637.8|27597.8|27627.8|27587.8|9
1752545100000|2025-07-15 02:05:00|27622.9|27582.9|27618|27578|27628|27588|27617.9|27577.9|0
1752545400000|2025-07-15 02:10:00|27621|27581|27620.2|27580.2|27621|27581|27608.1|27568.1|96
1752545700000|2025-07-15 02:15:00|27620.3|27580.3|27620.4|27580.4|27622.4|27582.4|27618.3|27578.3|40
1752546000000|2025-07-15 02:20:00|27618.3|27578.3|27636.4|27596.4|27636.4|27596.4|27618.3|27578.3|1
1752546300000|2025-07-15 02:25:00|27638.5|27598.5|27641.6|27601.6|27648.6|27608.6|27631.4|27591.4|1
1752546600000|2025-07-15 02:30:00|27643.6|27603.6|27648.8|27608.8|27648.8|27608.8|27638.7|27598.7|0
1752546900000|2025-07-15 02:35:00|27646.8|27606.8|27651.9|27611.9|27658.9|27618.9|27638.9|27598.9|1
1752547200000|2025-07-15 02:40:00|27649|27609|27647|27607|27654|27614|27647|27607|2
1752547500000|2025-07-15 02:45:00|27647.1|27607.1|27649.3|27609.3|27649.3|27609.3|27639.2|27599.2|1
1752547800000|2025-07-15 02:50:00|27647.2|27607.2|27639.4|27599.4|27649.3|27609.3|27639.3|27599.3|2
1752548100000|2025-07-15 02:55:00|27636.5|27596.5|27629.6|27589.6|27637.4|27597.4|27629.5|27589.5|1
1752548400000|2025-07-15 03:00:00|27619.6|27579.6|27619.7|27579.7|27629.6|27589.6|27617.6|27577.6|4
1752548700000|2025-07-15 03:05:00|27619.8|27579.8|27619.9|27579.9|27619.9|27579.9|27617.7|27577.7|0
1752549000000|2025-07-15 03:10:00|27617.8|27577.8|27600|27560|27619.9|27579.9|27600|27560|3
1752549300000|2025-07-15 03:15:00|27600.1|27560.1|27605.2|27565.2|27608.1|27568.1|27600.1|27560.1|0
1752549600000|2025-07-15 03:20:00|27603.1|27563.1|27620.3|27580.3|27620.3|27580.3|27600.2|27560.2|10
1752549900000|2025-07-15 03:25:00|27620.4|27580.4|27620.5|27580.5|27620.5|27580.5|27620.4|27580.4|1
1752550200000|2025-07-15 03:30:00|27620.6|27580.6|27620.7|27580.7|27626.5|27586.5|27620.6|27580.6|12
1752550500000|2025-07-15 03:35:00|27623.6|27583.6|27626.7|27586.7|27626.7|27586.7|27623.6|27583.6|0
1752550800000|2025-07-15 03:40:00|27630.8|27590.8|27626.8|27586.8|27630.9|27590.9|27626.8|27586.8|2
1752551100000|2025-07-15 03:45:00|27626.9|27586.9|27621.1|27581.1|27626.9|27586.9|27619|27579|0
1752551400000|2025-07-15 03:50:00|27621.2|27581.2|27627.2|27587.2|27627.2|27587.2|27621.2|27581.2|0
1752551700000|2025-07-15 03:55:00|27624.3|27584.3|27627.3|27587.3|27627.3|27587.3|27624.3|27584.3|0
1752552000000|2025-07-15 04:00:00|27627.4|27587.4|27637.5|27597.5|27639.5|27599.5|27627.4|27587.4|15
1752552300000|2025-07-15 04:05:00|27637.6|27597.6|27637.6|27597.6|27637.6|27597.6|27637.6|27597.6|0
1752552600000|2025-07-15 04:10:00|27637.7|27597.7|27637.8|27597.8|27639.7|27599.7|27637.7|27597.7|0
1752552900000|2025-07-15 04:15:00|27644.9|27604.9|27637.9|27597.9|27644.9|27604.9|27637.8|27597.8|7
1752553200000|2025-07-15 04:20:00|27638|27598|27618.1|27578.1|27638|27598|27610.1|27570.1|11
1752553500000|2025-07-15 04:25:00|27615.2|27575.2|27610.3|27570.3|27615.2|27575.2|27610.2|27570.2|0
1752553800000|2025-07-15 04:30:00|27612.4|27572.4|27620.5|27580.5|27620.5|27580.5|27610.3|27570.3|0
1752554100000|2025-07-15 04:35:00|27620.6|27580.6|27620.6|27580.6|27622.7|27582.7|27620.6|27580.6|0
1752554400000|2025-07-15 04:40:00|27622.7|27582.7|27630.8|27590.8|27630.8|27590.8|27620.7|27580.7|2
1752554700000|2025-07-15 04:45:00|27628.7|27588.7|27620.9|27580.9|27628.7|27588.7|27620.9|27580.9|0
1752555000000|2025-07-15 04:50:00|27621|27581|27619|27579|27621|27581|27608.9|27568.9|14
1752555300000|2025-07-15 04:55:00|27619.1|27579.1|27619.2|27579.2|27619.2|27579.2|27619.1|27579.1|0
1752555600000|2025-07-15 05:00:00|27619.3|27579.3|27619.4|27579.4|27621.3|27581.3|27619.3|27579.3|0
1752555900000|2025-07-15 05:05:00|27619.5|27579.5|27629.5|27589.5|27629.5|27589.5|27619.5|27579.5|1
1752556200000|2025-07-15 05:10:00|27629.6|27589.6|27626.7|27586.7|27629.7|27589.7|27626.7|27586.7|0
1752556500000|2025-07-15 05:15:00|27629.7|27589.7|27629.8|27589.8|27629.8|27589.8|27626.8|27586.8|1
1752556800000|2025-07-15 05:20:00|27629.9|27589.9|27607.9|27567.9|27629.9|27589.9|27594|27554|27
1752557100000|2025-07-15 05:25:00|27600|27560|27600.1|27560.1|27602.2|27562.2|27600|27560|2
1752557400000|2025-07-15 05:30:00|27600.2|27560.2|27600.3|27560.3|27600.3|27560.3|27588.2|27548.2|1
1752557700000|2025-07-15 05:35:00|27598.2|27558.2|27605.4|27565.4|27605.4|27565.4|27597.4|27557.4|3
1752558000000|2025-07-15 05:40:00|27605.5|27565.5|27600.6|27560.6|27610.5|27570.5|27600.5|27560.5|0
1752558300000|2025-07-15 05:45:00|27605.6|27565.6|27608.7|27568.7|27610.7|27570.7|27600.7|27560.7|5
1752558600000|2025-07-15 05:50:00|27610.8|27570.8|27610.9|27570.9|27610.9|27570.9|27608.8|27568.8|0
1752558900000|2025-07-15 05:55:00|27608.9|27568.9|27601.1|27561.1|27608.9|27568.9|27601|27561|0
1752559200000|2025-07-15 06:00:00|27601.2|27561.2|27591.2|27551.2|27601.2|27561.2|27591.2|27551.2|3
1752559500000|2025-07-15 06:05:00|27589.2|27549.2|27591.4|27551.4|27591.4|27551.4|27589.2|27549.2|0
1752559800000|2025-07-15 06:10:00|27591.5|27551.5|27591.5|27551.5|27591.5|27551.5|27591.5|27551.5|0
1752560100000|2025-07-15 06:15:00|27591.6|27551.6|27589.7|27549.7|27591.7|27551.7|27583.6|27543.6|3
1752560400000|2025-07-15 06:20:00|27591.7|27551.7|27591.9|27551.9|27591.9|27551.9|27591.7|27551.7|0
1752560700000|2025-07-15 06:25:00|27589.9|27549.9|27592|27552|27592|27552|27589.9|27549.9|0
1752561000000|2025-07-15 06:30:00|27592.1|27552.1|27582.2|27542.2|27592.1|27552.1|27582.2|27542.2|0
1752561300000|2025-07-15 06:35:00|27578.1|27538.1|27578.2|27538.2|27578.2|27538.2|27575.2|27535.2|18
1752561600000|2025-07-15 06:40:00|27578.3|27538.3|27578.4|27538.4|27580.4|27540.4|27572.5|27532.5|7
1752561900000|2025-07-15 06:45:00|27575.5|27535.5|27582.6|27542.6|27588.5|27548.5|27575.5|27535.5|3
1752562200000|2025-07-15 06:50:00|27582.7|27542.7|27582.8|27542.8|27588.6|27548.6|27582.7|27542.7|8
1752562500000|2025-07-15 06:55:00|27580.8|27540.8|27573|27533|27580.8|27540.8|27572.9|27532.9|37
1752562800000|2025-07-15 07:00:00|27575.9|27535.9|27553.1|27513.1|27575.9|27535.9|27553.1|27513.1|86
1752563100000|2025-07-15 07:05:00|27556.1|27516.1|27549.2|27509.2|27559.1|27519.1|27543.2|27503.2|44
1752563400000|2025-07-15 07:10:00|27546.3|27506.3|27549.3|27509.3|27549.3|27509.3|27543.3|27503.3|54
1752563700000|2025-07-15 07:15:00|27549.4|27509.4|27546.5|27506.5|27549.5|27509.5|27543.5|27503.5|7
1752564000000|2025-07-15 07:20:00|27549.5|27509.5|27543.7|27503.7|27553.6|27513.6|27543.7|27503.7|5
1752564300000|2025-07-15 07:25:00|27543.8|27503.8|27543.9|27503.9|27543.9|27503.9|27543.8|27503.8|0
1752564600000|2025-07-15 07:30:00|27553.9|27513.9|27572|27532|27574.1|27534.1|27546.9|27506.9|16
1752564900000|2025-07-15 07:35:00|27574.1|27534.1|27594.2|27554.2|27602.1|27562.1|27574.1|27534.1|1
1752565200000|2025-07-15 07:40:00|27592.2|27552.2|27600.3|27560.3|27610.2|27570.2|27592.2|27552.2|3
1752565500000|2025-07-15 07:45:00|27600.4|27560.4|27580.4|27540.4|27600.4|27560.4|27580.4|27540.4|7
1752565800000|2025-07-15 07:50:00|27580.5|27540.5|27570.6|27530.6|27584.6|27544.6|27570.5|27530.5|2
1752566100000|2025-07-15 07:55:00|27570.7|27530.7|27564.8|27524.8|27570.7|27530.7|27564.8|27524.8|1
1752566400000|2025-07-15 08:00:00|27564.9|27524.9|27575|27535|27578|27538|27560.8|27520.8|31
1752566700000|2025-07-15 08:05:00|27573|27533|27565.2|27525.2|27581.1|27541.1|27565.2|27525.2|1
1752567000000|2025-07-15 08:10:00|27568.1|27528.1|27585.3|27545.3|27585.3|27545.3|27568.1|27528.1|0
1752567300000|2025-07-15 08:15:00|27578.3|27538.3|27598.4|27558.4|27601.4|27561.4|27578.3|27538.3|7
1752567600000|2025-07-15 08:20:00|27608.4|27568.4|27625.6|27585.6|27638.5|27598.5|27608.4|27568.4|37
1752567900000|2025-07-15 08:25:00|27625.7|27585.7|27638.7|27598.7|27638.7|27598.7|27621.6|27581.6|3
1752568200000|2025-07-15 08:30:00|27638.8|27598.8|27631.9|27591.9|27641.8|27601.8|27631.8|27591.8|1
1752568500000|2025-07-15 08:35:00|27634|27594|27662|27622|27669|27629|27634|27594|16
1752568800000|2025-07-15 08:40:00|27666.1|27626.1|27662.2|27622.2|27672.1|27632.1|27662|27622|27
1752569100000|2025-07-15 08:45:00|27668.1|27628.1|27679.4|27639.4|27686.3|27646.3|27668.1|27628.1|36
1752569400000|2025-07-15 08:50:00|27676.4|27636.4|27666.6|27626.6|27686.4|27646.4|27664.4|27624.4|17
1752569700000|2025-07-15 08:55:00|27666.7|27626.7|27642.7|27602.7|27666.7|27626.7|27642.6|27602.6|76
1752570000000|2025-07-15 09:00:00|27646.8|27606.8|27652.8|27612.8|27652.8|27612.8|27644.7|27604.7|6
1752570300000|2025-07-15 09:05:00|27659.9|27619.9|27643|27603|27662.8|27622.8|27642.9|27602.9|4
1752570600000|2025-07-15 09:10:00|27653|27613|27633.1|27593.1|27653|27613|27630.1|27590.1|5
1752570900000|2025-07-15 09:15:00|27633.2|27593.2|27613.3|27573.3|27633.2|27593.2|27613.3|27573.3|12
1752571200000|2025-07-15 09:20:00|27610.4|27570.4|27603.5|27563.5|27610.4|27570.4|27603.3|27563.3|4
1752571500000|2025-07-15 09:25:00|27597.5|27557.5|27603.6|27563.6|27607.7|27567.7|27593.5|27553.5|47
1752571800000|2025-07-15 09:30:00|27600.7|27560.7|27593.8|27553.8|27607.8|27567.8|27593.8|27553.8|3
1752572100000|2025-07-15 09:35:00|27590.8|27550.8|27601|27561|27608|27568|27587.8|27547.8|22
1752572400000|2025-07-15 09:40:00|27598|27558|27594.1|27554.1|27598|27558|27584|27544|6
1752572700000|2025-07-15 09:45:00|27591.1|27551.1|27596.3|27556.3|27598.3|27558.3|27591.1|27551.1|7
1752573000000|2025-07-15 09:50:00|27594.3|27554.3|27594.4|27554.4|27601.3|27561.3|27591.3|27551.3|11
1752573300000|2025-07-15 09:55:00|27591.4|27551.4|27591.6|27551.6|27596.5|27556.5|27591.4|27551.4|1
1752573600000|2025-07-15 10:00:00|27594.6|27554.6|27596.7|27556.7|27596.7|27556.7|27591.6|27551.6|5
1752573900000|2025-07-15 10:05:00|27596.8|27556.8|27584.9|27544.9|27598.8|27558.8|27584.8|27544.8|3
1752574200000|2025-07-15 10:10:00|27586.9|27546.9|27589.1|27549.1|27589.1|27549.1|27579|27539|6
1752574500000|2025-07-15 10:15:00|27592.1|27552.1|27585.2|27545.2|27597.1|27557.1|27582.2|27542.2|7
1752574800000|2025-07-15 10:20:00|27587.2|27547.2|27599.4|27559.4|27599.4|27559.4|27587.2|27547.2|9
1752575100000|2025-07-15 10:25:00|27597.4|27557.4|27597.5|27557.5|27599.5|27559.5|27592.5|27552.5|3
1752575400000|2025-07-15 10:30:00|27595.5|27555.5|27595.7|27555.7|27599.6|27559.6|27589.6|27549.6|35
1752575700000|2025-07-15 10:35:00|27599.8|27559.8|27597.8|27557.8|27599.8|27559.8|27595.8|27555.8|16
1752576000000|2025-07-15 10:40:00|27597.9|27557.9|27600|27560|27607.9|27567.9|27595.8|27555.8|36
1752576300000|2025-07-15 10:45:00|27600.1|27560.1|27610.2|27570.2|27620.1|27580.1|27600.1|27560.1|21
1752576600000|2025-07-15 10:50:00|27608.2|27568.2|27593.3|27553.3|27608.2|27568.2|27593.3|27553.3|2
1752576900000|2025-07-15 10:55:00|27598.3|27558.3|27590.5|27550.5|27600.3|27560.3|27583.4|27543.4|3
1752577200000|2025-07-15 11:00:00|27588.5|27548.5|27620.6|27580.6|27620.6|27580.6|27588.5|27548.5|6
1752577500000|2025-07-15 11:05:00|27620.7|27580.7|27608.8|27568.8|27620.7|27580.7|27603.8|27563.8|3
1752577800000|2025-07-15 11:10:00|27605.8|27565.8|27621|27581|27621|27581|27605.8|27565.8|3
1752578100000|2025-07-15 11:15:00|27621.1|27581.1|27627.1|27587.1|27627.1|27587.1|27621.1|27581.1|7
1752578400000|2025-07-15 11:20:00|27624.1|27584.1|27611.3|27571.3|27624.1|27584.1|27611.2|27571.2|3
1752578700000|2025-07-15 11:25:00|27609.3|27569.3|27607.4|27567.4|27609.3|27569.3|27601.3|27561.3|16
1752579000000|2025-07-15 11:30:00|27604.4|27564.4|27591.6|27551.6|27614.4|27574.4|27591.5|27551.5|23
1752579300000|2025-07-15 11:35:00|27587.6|27547.6|27584.7|27544.7|27591.7|27551.7|27581.6|27541.6|4
1752579600000|2025-07-15 11:40:00|27591.8|27551.8|27581.9|27541.9|27591.9|27551.9|27571.8|27531.8|14
1752579900000|2025-07-15 11:45:00|27582|27542|27582|27542|27582|27542|27582|27542|0
1752580200000|2025-07-15 11:50:00|27582.1|27542.1|27582.2|27542.2|27592.1|27552.1|27580.2|27540.2|2
1752580500000|2025-07-15 11:55:00|27585.2|27545.2|27572.4|27532.4|27585.2|27545.2|27572.3|27532.3|5
1752580800000|2025-07-15 12:00:00|27572.5|27532.5|27562.5|27522.5|27572.5|27532.5|27562.5|27522.5|27
1752581100000|2025-07-15 12:05:00|27562.6|27522.6|27546.7|27506.7|27562.6|27522.6|27546.7|27506.7|48
1752581400000|2025-07-15 12:10:00|27542.7|27502.7|27546.9|27506.9|27546.9|27506.9|27532.7|27492.7|78
1752581700000|2025-07-15 12:15:00|27544.9|27504.9|27537|27497|27547|27507|27536.9|27496.9|39
1752582000000|2025-07-15 12:20:00|27537.1|27497.1|27547.2|27507.2|27547.2|27507.2|27533|27493|61
1752582300000|2025-07-15 12:25:00|27537.2|27497.2|27547.3|27507.3|27547.3|27507.3|27537.2|27497.2|26
1752582600000|2025-07-15 12:30:00|27550.3|27510.3|27557.5|27517.5|27557.5|27517.5|27531.4|27491.4|61
1752582900000|2025-07-15 12:35:00|27567.5|27527.5|27547.6|27507.6|27567.5|27527.5|27533.5|27493.5|188
1752583200000|2025-07-15 12:40:00|27550.6|27510.6|27558.8|27518.8|27573.7|27533.7|27543.8|27503.8|175
1752586200000|2025-07-15 13:30:00|27549.2|27509.2|27601.4|27561.4|27601.4|27561.4|27549.2|27509.2|679
1752586500000|2025-07-15 13:35:00|27603.4|27563.4|27605.5|27565.5|27633.4|27593.4|27585.5|27545.5|356
1752586800000|2025-07-15 13:40:00|27608.5|27568.5|27585.7|27545.7|27615.5|27575.5|27585.7|27545.7|189
1752587100000|2025-07-15 13:45:00|27583.7|27543.7|27569.8|27529.8|27615.7|27575.7|27562.8|27522.8|340
1752587400000|2025-07-15 13:50:00|27565.8|27525.8|27552|27512|27571.8|27531.8|27552|27512|221
1752587700000|2025-07-15 13:55:00|27555|27515|27540.1|27500.1|27560|27520|27520.1|27480.1|162
1752588000000|2025-07-15 14:00:00|27534.1|27494.1|27510.3|27470.3|27540.2|27500.2|27500.3|27460.3|169
1752588300000|2025-07-15 14:05:00|27512.3|27472.3|27504.4|27464.4|27512.3|27472.3|27494.4|27454.4|115
1752588600000|2025-07-15 14:10:00|27510.4|27470.4|27490.6|27450.6|27510.4|27470.4|27484.5|27444.5|191
1752588900000|2025-07-15 14:15:00|27484.6|27444.6|27474.7|27434.7|27494.7|27454.7|27474.7|27434.7|85
1752589200000|2025-07-15 14:20:00|27472.7|27432.7|27454.9|27414.9|27480.8|27440.8|27454.9|27414.9|286
1752589500000|2025-07-15 14:25:00|27448.9|27408.9|27435|27395|27461|27421|27435|27395|215
1752589800000|2025-07-15 14:30:00|27435.1|27395.1|27425.2|27385.2|27445.1|27405.1|27405.1|27365.1|331
1752590100000|2025-07-15 14:35:00|27433.2|27393.2|27441.4|27401.4|27455.3|27415.3|27425.2|27385.2|160
1752590400000|2025-07-15 14:40:00|27435.4|27395.4|27415.5|27375.5|27441.4|27401.4|27411.4|27371.4|103
1752590700000|2025-07-15 14:45:00|27411.5|27371.5|27415.7|27375.7|27431.6|27391.6|27401.6|27361.6|233
1752591000000|2025-07-15 14:50:00|27413.7|27373.7|27385.8|27345.8|27413.7|27373.7|27385.8|27345.8|192
1752591300000|2025-07-15 14:55:00|27393.9|27353.9|27396|27356|27406|27366|27393.9|27353.9|192
1752591600000|2025-07-15 15:00:00|27404|27364|27422.1|27382.1|27438.1|27398.1|27404|27364|729
1752591900000|2025-07-15 15:05:00|27422.2|27382.2|27448.3|27408.3|27448.3|27408.3|27412.2|27372.2|250
1752592200000|2025-07-15 15:10:00|27443.3|27403.3|27446.5|27406.5|27458.5|27418.5|27438.4|27398.4|264
1752592500000|2025-07-15 15:15:00|27438.5|27398.5|27454.7|27414.7|27454.7|27414.7|27438.5|27398.5|225
1752592800000|2025-07-15 15:20:00|27466.7|27426.7|27464.8|27424.8|27471.7|27431.7|27444.7|27404.7|293
1752593100000|2025-07-15 15:25:00|27461.8|27421.8|27459|27419|27462.9|27422.9|27438.9|27398.9|265
1752593400000|2025-07-15 15:30:00|27465|27425|27459.1|27419.1|27467|27427|27445.1|27405.1|326
1752593700000|2025-07-15 15:35:00|27465.1|27425.1|27447.3|27407.3|27469.1|27429.1|27446.2|27406.2|166
1752594000000|2025-07-15 15:40:00|27449.3|27409.3|27469.4|27429.4|27475.5|27435.5|27444.3|27404.3|56
1752594300000|2025-07-15 15:45:00|27467.4|27427.4|27485.6|27445.6|27485.6|27445.6|27465.5|27425.5|389
1752594600000|2025-07-15 15:50:00|27491.7|27451.7|27531.8|27491.8|27531.8|27491.8|27491.7|27451.7|383
1752594900000|2025-07-15 15:55:00|27525.8|27485.8|27502|27462|27531.8|27491.8|27491.9|27451.9|580
1752595200000|2025-07-15 16:00:00|27499|27459|27486.1|27446.1|27506|27466|27486.1|27446.1|121
1752595500000|2025-07-15 16:05:00|27482.1|27442.1|27450.2|27410.2|27482.1|27442.1|27450.1|27410.1|722
1752595800000|2025-07-15 16:10:00|27444.2|27404.2|27434.3|27394.3|27450.3|27410.3|27434.2|27394.2|143
1752596100000|2025-07-15 16:15:00|27424.3|27384.3|27392.5|27352.5|27424.4|27384.4|27389.5|27349.5|180
1752596400000|2025-07-15 16:20:00|27389.5|27349.5|27404.6|27364.6|27404.6|27364.6|27384.5|27344.5|198
1752596700000|2025-07-15 16:25:00|27402.7|27362.7|27390.8|27350.8|27414.7|27374.7|27390.8|27350.8|160
1752597000000|2025-07-15 16:30:00|27394.8|27354.8|27385|27345|27400.9|27360.9|27381|27341|72
1752597300000|2025-07-15 16:35:00|27383|27343|27375.1|27335.1|27385.1|27345.1|27375|27335|57
1752597600000|2025-07-15 16:40:00|27383.2|27343.2|27375.3|27335.3|27391.2|27351.2|27375.2|27335.2|117
1752597900000|2025-07-15 16:45:00|27383.3|27343.3|27371.5|27331.5|27385.3|27345.3|27371.4|27331.4|127
1752598200000|2025-07-15 16:50:00|27379.5|27339.5|27371.6|27331.6|27381.5|27341.5|27371.5|27331.5|135
1752598500000|2025-07-15 16:55:00|27361.6|27321.6|27341.8|27301.8|27361.6|27321.6|27331.7|27291.7|153
1752598800000|2025-07-15 17:00:00|27345.7|27305.7|27331.9|27291.9|27355.7|27315.7|27331.9|27291.9|82
1752599100000|2025-07-15 17:05:00|27325.9|27285.9|27342.1|27302.1|27342.1|27302.1|27322|27282|286
1752599400000|2025-07-15 17:10:00|27346|27306|27344.2|27304.2|27362.1|27322.1|27332.2|27292.2|126
1752599700000|2025-07-15 17:15:00|27346.2|27306.2|27344.4|27304.4|27352.4|27312.4|27332.3|27292.3|73
1752600000000|2025-07-15 17:20:00|27346.4|27306.4|27334.5|27294.5|27346.4|27306.4|27324.5|27284.5|94
1752600300000|2025-07-15 17:25:00|27332.6|27292.6|27332.7|27292.7|27342.7|27302.7|27332.6|27292.6|47
1752600600000|2025-07-15 17:30:00|27326.7|27286.7|27352.9|27312.9|27352.9|27312.9|27322.7|27282.7|56
1752600900000|2025-07-15 17:35:00|27349.9|27309.9|27363|27323|27363|27323|27346.9|27306.9|116
1752601200000|2025-07-15 17:40:00|27363.1|27323.1|27353.2|27313.2|27363.1|27323.1|27347|27307|56
1752601500000|2025-07-15 17:45:00|27357.1|27317.1|27373.3|27333.3|27373.3|27333.3|27357.1|27317.1|89
1752601800000|2025-07-15 17:50:00|27373.4|27333.4|27363.5|27323.5|27373.4|27333.4|27357.4|27317.4|160
1752602100000|2025-07-15 17:55:00|27363.6|27323.6|27373.7|27333.7|27376.7|27336.7|27363.6|27323.6|117
1752602400000|2025-07-15 18:00:00|27363.7|27323.7|27389.9|27349.9|27389.9|27349.9|27353.7|27313.7|261
1752602700000|2025-07-15 18:05:00|27399.9|27359.9|27390|27350|27400|27360|27384|27344|232
1752603000000|2025-07-15 18:10:00|27384|27344|27416.3|27376.3|27416.3|27376.3|27374|27334|921
1752603300000|2025-07-15 18:15:00|27410.2|27370.2|27452.5|27412.5|27465.5|27425.5|27406.3|27366.3|582
1752537600000|2025-07-15 00:00:00|27599|27559|27599.9|27559.9|27619.9|27579.9|27579.8|27539.8|56
1752537900000|2025-07-15 00:05:00|27602|27562|27630.1|27590.1|27630.1|27590.1|27602|27562|4
1752538200000|2025-07-15 00:10:00|27624.3|27584.3|27617.3|27577.3|27627.3|27587.3|27614.4|27574.4|7
1752538500000|2025-07-15 00:15:00|27614.4|27574.4|27620.4|27580.4|27624.5|27584.5|27614.4|27574.4|7
1752538800000|2025-07-15 00:20:00|27620.5|27580.5|27614.7|27574.7|27620.5|27580.5|27614.7|27574.7|1
1752539100000|2025-07-15 00:25:00|27614.8|27574.8|27610.7|27570.7|27614.8|27574.8|27604.9|27564.9|1
1752539400000|2025-07-15 00:30:00|27610.8|27570.8|27595.1|27555.1|27610.8|27570.8|27595|27555|12
1752539700000|2025-07-15 00:35:00|27603.1|27563.1|27598.1|27558.1|27605.2|27565.2|27598.1|27558.1|0
1752540000000|2025-07-15 00:40:00|27595.2|27555.2|27595.4|27555.4|27598.3|27558.3|27595.2|27555.2|0
1752540300000|2025-07-15 00:45:00|27593.3|27553.3|27585.5|27545.5|27593.4|27553.4|27585.4|27545.4|5
1752540600000|2025-07-15 00:50:00|27585.6|27545.6|27593.6|27553.6|27593.6|27553.6|27585.6|27545.6|22
1752540900000|2025-07-15 00:55:00|27595.7|27555.7|27598.7|27558.7|27601.7|27561.7|27595.7|27555.7|0
1752541200000|2025-07-15 01:00:00|27598.8|27558.8|27626|27586|27626|27586|27598.8|27558.8|14
1752541500000|2025-07-15 01:05:00|27636|27596|27626.1|27586.1|27641.1|27601.1|27621.1|27581.1|9
1752541800000|2025-07-15 01:10:00|27626.2|27586.2|27626.3|27586.3|27629.1|27589.1|27624.1|27584.1|3
1752542100000|2025-07-15 01:15:00|27623.4|27583.4|27606.5|27566.5|27623.4|27583.4|27604.3|27564.3|0
1752542400000|2025-07-15 01:20:00|27611.5|27571.5|27611.6|27571.6|27611.6|27571.6|27611.5|27571.5|0
1752542700000|2025-07-15 01:25:00|27609.5|27569.5|27616.8|27576.8|27621.8|27581.8|27609.5|27569.5|7
1752543000000|2025-07-15 01:30:00|27621.8|27581.8|27626.9|27586.9|27626.9|27586.9|27616.8|27576.8|2
1752543300000|2025-07-15 01:35:00|27627|27587|27617.1|27577.1|27627|27587|27617|27577|4
1752543600000|2025-07-15 01:40:00|27620|27580|27592.2|27552.2|27620|27580|27587.2|27547.2|1
1752543900000|2025-07-15 01:45:00|27595.2|27555.2|27605.3|27565.3|27605.3|27565.3|27595.2|27555.2|0
1752544200000|2025-07-15 01:50:00|27602.4|27562.4|27617.5|27577.5|27617.5|27577.5|27600.3|27560.3|23
1752544500000|2025-07-15 01:55:00|27617.6|27577.6|27627.7|27587.7|27627.7|27587.7|27617.6|27577.6|12
1752544800000|2025-07-15 02:00:00|27627.8|27587.8|27627.9|27587.9|27637.8|27597.8|27627.8|27587.8|9
1752545100000|2025-07-15 02:05:00|27622.9|27582.9|27618|27578|27628|27588|27617.9|27577.9|0
1752545400000|2025-07-15 02:10:00|27621|27581|27620.2|27580.2|27621|27581|27608.1|27568.1|96
1752545700000|2025-07-15 02:15:00|27620.3|27580.3|27620.4|27580.4|27622.4|27582.4|27618.3|27578.3|40
1752546000000|2025-07-15 02:20:00|27618.3|27578.3|27636.4|27596.4|27636.4|27596.4|27618.3|27578.3|1
1752546300000|2025-07-15 02:25:00|27638.5|27598.5|27641.6|27601.6|27648.6|27608.6|27631.4|27591.4|1
1752546600000|2025-07-15 02:30:00|27643.6|27603.6|27648.8|27608.8|27648.8|27608.8|27638.7|27598.7|0
1752546900000|2025-07-15 02:35:00|27646.8|27606.8|27651.9|27611.9|27658.9|27618.9|27638.9|27598.9|1
1752547200000|2025-07-15 02:40:00|27649|27609|27647|27607|27654|27614|27647|27607|2
1752547500000|2025-07-15 02:45:00|27647.1|27607.1|27649.3|27609.3|27649.3|27609.3|27639.2|27599.2|1
1752547800000|2025-07-15 02:50:00|27647.2|27607.2|27639.4|27599.4|27649.3|27609.3|27639.3|27599.3|2
1752548100000|2025-07-15 02:55:00|27636.5|27596.5|27629.6|27589.6|27637.4|27597.4|27629.5|27589.5|1
1752548400000|2025-07-15 03:00:00|27619.6|27579.6|27619.7|27579.7|27629.6|27589.6|27617.6|27577.6|4
1752548700000|2025-07-15 03:05:00|27619.8|27579.8|27619.9|27579.9|27619.9|27579.9|27617.7|27577.7|0
1752549000000|2025-07-15 03:10:00|27617.8|27577.8|27600|27560|27619.9|27579.9|27600|27560|3
1752549300000|2025-07-15 03:15:00|27600.1|27560.1|27605.2|27565.2|27608.1|27568.1|27600.1|27560.1|0
1752549600000|2025-07-15 03:20:00|27603.1|27563.1|27620.3|27580.3|27620.3|27580.3|27600.2|27560.2|10
1752549900000|2025-07-15 03:25:00|27620.4|27580.4|27620.5|27580.5|27620.5|27580.5|27620.4|27580.4|1
1752550200000|2025-07-15 03:30:00|27620.6|27580.6|27620.7|27580.7|27626.5|27586.5|27620.6|27580.6|12
1752550500000|2025-07-15 03:35:00|27623.6|27583.6|27626.7|27586.7|27626.7|27586.7|27623.6|27583.6|0
1752550800000|2025-07-15 03:40:00|27630.8|27590.8|27626.8|27586.8|27630.9|27590.9|27626.8|27586.8|2
1752551100000|2025-07-15 03:45:00|27626.9|27586.9|27621.1|27581.1|27626.9|27586.9|27619|27579|0
1752551400000|2025-07-15 03:50:00|27621.2|27581.2|27627.2|27587.2|27627.2|27587.2|27621.2|27581.2|0
1752551700000|2025-07-15 03:55:00|27624.3|27584.3|27627.3|27587.3|27627.3|27587.3|27624.3|27584.3|0
1752552000000|2025-07-15 04:00:00|27627.4|27587.4|27637.5|27597.5|27639.5|27599.5|27627.4|27587.4|15
1752552300000|2025-07-15 04:05:00|27637.6|27597.6|27637.6|27597.6|27637.6|27597.6|27637.6|27597.6|0
1752552600000|2025-07-15 04:10:00|27637.7|27597.7|27637.8|27597.8|27639.7|27599.7|27637.7|27597.7|0
1752552900000|2025-07-15 04:15:00|27644.9|27604.9|27637.9|27597.9|27644.9|27604.9|27637.8|27597.8|7
1752553200000|2025-07-15 04:20:00|27638|27598|27618.1|27578.1|27638|27598|27610.1|27570.1|11
1752553500000|2025-07-15 04:25:00|27615.2|27575.2|27610.3|27570.3|27615.2|27575.2|27610.2|27570.2|0
1752553800000|2025-07-15 04:30:00|27612.4|27572.4|27620.5|27580.5|27620.5|27580.5|27610.3|27570.3|0
1752554100000|2025-07-15 04:35:00|27620.6|27580.6|27620.6|27580.6|27622.7|27582.7|27620.6|27580.6|0
1752554400000|2025-07-15 04:40:00|27622.7|27582.7|27630.8|27590.8|27630.8|27590.8|27620.7|27580.7|2
1752554700000|2025-07-15 04:45:00|27628.7|27588.7|27620.9|27580.9|27628.7|27588.7|27620.9|27580.9|0
1752555000000|2025-07-15 04:50:00|27621|27581|27619|27579|27621|27581|27608.9|27568.9|14
1752555300000|2025-07-15 04:55:00|27619.1|27579.1|27619.2|27579.2|27619.2|27579.2|27619.1|27579.1|0
1752555600000|2025-07-15 05:00:00|27619.3|27579.3|27619.4|27579.4|27621.3|27581.3|27619.3|27579.3|0
1752555900000|2025-07-15 05:05:00|27619.5|27579.5|27629.5|27589.5|27629.5|27589.5|27619.5|27579.5|1
1752556200000|2025-07-15 05:10:00|27629.6|27589.6|27626.7|27586.7|27629.7|27589.7|27626.7|27586.7|0
1752556500000|2025-07-15 05:15:00|27629.7|27589.7|27629.8|27589.8|27629.8|27589.8|27626.8|27586.8|1
1752556800000|2025-07-15 05:20:00|27629.9|27589.9|27607.9|27567.9|27629.9|27589.9|27594|27554|27
1752557100000|2025-07-15 05:25:00|27600|27560|27600.1|27560.1|27602.2|27562.2|27600|27560|2
1752557400000|2025-07-15 05:30:00|27600.2|27560.2|27600.3|27560.3|27600.3|27560.3|27588.2|27548.2|1
1752557700000|2025-07-15 05:35:00|27598.2|27558.2|27605.4|27565.4|27605.4|27565.4|27597.4|27557.4|3
1752558000000|2025-07-15 05:40:00|27605.5|27565.5|27600.6|27560.6|27610.5|27570.5|27600.5|27560.5|0
1752558300000|2025-07-15 05:45:00|27605.6|27565.6|27608.7|27568.7|27610.7|27570.7|27600.7|27560.7|5
1752558600000|2025-07-15 05:50:00|27610.8|27570.8|27610.9|27570.9|27610.9|27570.9|27608.8|27568.8|0
1752558900000|2025-07-15 05:55:00|27608.9|27568.9|27601.1|27561.1|27608.9|27568.9|27601|27561|0
1752559200000|2025-07-15 06:00:00|27601.2|27561.2|27591.2|27551.2|27601.2|27561.2|27591.2|27551.2|3
1752559500000|2025-07-15 06:05:00|27589.2|27549.2|27591.4|27551.4|27591.4|27551.4|27589.2|27549.2|0
1752559800000|2025-07-15 06:10:00|27591.5|27551.5|27591.5|27551.5|27591.5|27551.5|27591.5|27551.5|0
1752560100000|2025-07-15 06:15:00|27591.6|27551.6|27589.7|27549.7|27591.7|27551.7|27583.6|27543.6|3
1752560400000|2025-07-15 06:20:00|27591.7|27551.7|27591.9|27551.9|27591.9|27551.9|27591.7|27551.7|0
1752560700000|2025-07-15 06:25:00|27589.9|27549.9|27592|27552|27592|27552|27589.9|27549.9|0
1752561000000|2025-07-15 06:30:00|27592.1|27552.1|27582.2|27542.2|27592.1|27552.1|27582.2|27542.2|0
1752561300000|2025-07-15 06:35:00|27578.1|27538.1|27578.2|27538.2|27578.2|27538.2|27575.2|27535.2|18
1752561600000|2025-07-15 06:40:00|27578.3|27538.3|27578.4|27538.4|27580.4|27540.4|27572.5|27532.5|7
1752561900000|2025-07-15 06:45:00|27575.5|27535.5|27582.6|27542.6|27588.5|27548.5|27575.5|27535.5|3
1752562200000|2025-07-15 06:50:00|27582.7|27542.7|27582.8|27542.8|27588.6|27548.6|27582.7|27542.7|8
1752562500000|2025-07-15 06:55:00|27580.8|27540.8|27573|27533|27580.8|27540.8|27572.9|27532.9|37
1752562800000|2025-07-15 07:00:00|27575.9|27535.9|27553.1|27513.1|27575.9|27535.9|27553.1|27513.1|86
1752563100000|2025-07-15 07:05:00|27556.1|27516.1|27549.2|27509.2|27559.1|27519.1|27543.2|27503.2|44
1752563400000|2025-07-15 07:10:00|27546.3|27506.3|27549.3|27509.3|27549.3|27509.3|27543.3|27503.3|54
1752563700000|2025-07-15 07:15:00|27549.4|27509.4|27546.5|27506.5|27549.5|27509.5|27543.5|27503.5|7
1752564000000|2025-07-15 07:20:00|27549.5|27509.5|27543.7|27503.7|27553.6|27513.6|27543.7|27503.7|5
1752564300000|2025-07-15 07:25:00|27543.8|27503.8|27543.9|27503.9|27543.9|27503.9|27543.8|27503.8|0
1752564600000|2025-07-15 07:30:00|27553.9|27513.9|27572|27532|27574.1|27534.1|27546.9|27506.9|16
1752564900000|2025-07-15 07:35:00|27574.1|27534.1|27594.2|27554.2|27602.1|27562.1|27574.1|27534.1|1
1752565200000|2025-07-15 07:40:00|27592.2|27552.2|27600.3|27560.3|27610.2|27570.2|27592.2|27552.2|3
1752565500000|2025-07-15 07:45:00|27600.4|27560.4|27580.4|27540.4|27600.4|27560.4|27580.4|27540.4|7
1752565800000|2025-07-15 07:50:00|27580.5|27540.5|27570.6|27530.6|27584.6|27544.6|27570.5|27530.5|2
1752566100000|2025-07-15 07:55:00|27570.7|27530.7|27564.8|27524.8|27570.7|27530.7|27564.8|27524.8|1
1752566400000|2025-07-15 08:00:00|27564.9|27524.9|27575|27535|27578|27538|27560.8|27520.8|31
1752566700000|2025-07-15 08:05:00|27573|27533|27565.2|27525.2|27581.1|27541.1|27565.2|27525.2|1
1752567000000|2025-07-15 08:10:00|27568.1|27528.1|27585.3|27545.3|27585.3|27545.3|27568.1|27528.1|0
1752567300000|2025-07-15 08:15:00|27578.3|27538.3|27598.4|27558.4|27601.4|27561.4|27578.3|27538.3|7
1752567600000|2025-07-15 08:20:00|27608.4|27568.4|27625.6|27585.6|27638.5|27598.5|27608.4|27568.4|37
1752567900000|2025-07-15 08:25:00|27625.7|27585.7|27638.7|27598.7|27638.7|27598.7|27621.6|27581.6|3
1752568200000|2025-07-15 08:30:00|27638.8|27598.8|27631.9|27591.9|27641.8|27601.8|27631.8|27591.8|1
1752568500000|2025-07-15 08:35:00|27634|27594|27662|27622|27669|27629|27634|27594|16
1752568800000|2025-07-15 08:40:00|27666.1|27626.1|27662.2|27622.2|27672.1|27632.1|27662|27622|27
1752569100000|2025-07-15 08:45:00|27668.1|27628.1|27679.4|27639.4|27686.3|27646.3|27668.1|27628.1|36
1752569400000|2025-07-15 08:50:00|27676.4|27636.4|27666.6|27626.6|27686.4|27646.4|27664.4|27624.4|17
1752569700000|2025-07-15 08:55:00|27666.7|27626.7|27642.7|27602.7|27666.7|27626.7|27642.6|27602.6|76
1752570000000|2025-07-15 09:00:00|27646.8|27606.8|27652.8|27612.8|27652.8|27612.8|27644.7|27604.7|6
1752570300000|2025-07-15 09:05:00|27659.9|27619.9|27643|27603|27662.8|27622.8|27642.9|27602.9|4
1752570600000|2025-07-15 09:10:00|27653|27613|27633.1|27593.1|27653|27613|27630.1|27590.1|5
1752570900000|2025-07-15 09:15:00|27633.2|27593.2|27613.3|27573.3|27633.2|27593.2|27613.3|27573.3|12
1752571200000|2025-07-15 09:20:00|27610.4|27570.4|27603.5|27563.5|27610.4|27570.4|27603.3|27563.3|4
1752571500000|2025-07-15 09:25:00|27597.5|27557.5|27603.6|27563.6|27607.7|27567.7|27593.5|27553.5|47
1752571800000|2025-07-15 09:30:00|27600.7|27560.7|27593.8|27553.8|27607.8|27567.8|27593.8|27553.8|3
1752572100000|2025-07-15 09:35:00|27590.8|27550.8|27601|27561|27608|27568|27587.8|27547.8|22
1752572400000|2025-07-15 09:40:00|27598|27558|27594.1|27554.1|27598|27558|27584|27544|6
1752572700000|2025-07-15 09:45:00|27591.1|27551.1|27596.3|27556.3|27598.3|27558.3|27591.1|27551.1|7
1752573000000|2025-07-15 09:50:00|27594.3|27554.3|27594.4|27554.4|27601.3|27561.3|27591.3|27551.3|11
1752573300000|2025-07-15 09:55:00|27591.4|27551.4|27591.6|27551.6|27596.5|27556.5|27591.4|27551.4|1
1752573600000|2025-07-15 10:00:00|27594.6|27554.6|27596.7|27556.7|27596.7|27556.7|27591.6|27551.6|5
1752573900000|2025-07-15 10:05:00|27596.8|27556.8|27584.9|27544.9|27598.8|27558.8|27584.8|27544.8|3
1752574200000|2025-07-15 10:10:00|27586.9|27546.9|27589.1|27549.1|27589.1|27549.1|27579|27539|6
1752574500000|2025-07-15 10:15:00|27592.1|27552.1|27585.2|27545.2|27597.1|27557.1|27582.2|27542.2|7
1752574800000|2025-07-15 10:20:00|27587.2|27547.2|27599.4|27559.4|27599.4|27559.4|27587.2|27547.2|9
1752575100000|2025-07-15 10:25:00|27597.4|27557.4|27597.5|27557.5|27599.5|27559.5|27592.5|27552.5|3
1752575400000|2025-07-15 10:30:00|27595.5|27555.5|27595.7|27555.7|27599.6|27559.6|27589.6|27549.6|35
1752575700000|2025-07-15 10:35:00|27599.8|27559.8|27597.8|27557.8|27599.8|27559.8|27595.8|27555.8|16
1752576000000|2025-07-15 10:40:00|27597.9|27557.9|27600|27560|27607.9|27567.9|27595.8|27555.8|36
1752576300000|2025-07-15 10:45:00|27600.1|27560.1|27610.2|27570.2|27620.1|27580.1|27600.1|27560.1|21
1752576600000|2025-07-15 10:50:00|27608.2|27568.2|27593.3|27553.3|27608.2|27568.2|27593.3|27553.3|2
1752576900000|2025-07-15 10:55:00|27598.3|27558.3|27590.5|27550.5|27600.3|27560.3|27583.4|27543.4|3
1752577200000|2025-07-15 11:00:00|27588.5|27548.5|27620.6|27580.6|27620.6|27580.6|27588.5|27548.5|6
1752577500000|2025-07-15 11:05:00|27620.7|27580.7|27608.8|27568.8|27620.7|27580.7|27603.8|27563.8|3
1752577800000|2025-07-15 11:10:00|27605.8|27565.8|27621|27581|27621|27581|27605.8|27565.8|3
1752578100000|2025-07-15 11:15:00|27621.1|27581.1|27627.1|27587.1|27627.1|27587.1|27621.1|27581.1|7
1752578400000|2025-07-15 11:20:00|27624.1|27584.1|27611.3|27571.3|27624.1|27584.1|27611.2|27571.2|3
1752578700000|2025-07-15 11:25:00|27609.3|27569.3|27607.4|27567.4|27609.3|27569.3|27601.3|27561.3|16
1752579000000|2025-07-15 11:30:00|27604.4|27564.4|27591.6|27551.6|27614.4|27574.4|27591.5|27551.5|23
1752579300000|2025-07-15 11:35:00|27587.6|27547.6|27584.7|27544.7|27591.7|27551.7|27581.6|27541.6|4
1752579600000|2025-07-15 11:40:00|27591.8|27551.8|27581.9|27541.9|27591.9|27551.9|27571.8|27531.8|14
1752579900000|2025-07-15 11:45:00|27582|27542|27582|27542|27582|27542|27582|27542|0
1752580200000|2025-07-15 11:50:00|27582.1|27542.1|27582.2|27542.2|27592.1|27552.1|27580.2|27540.2|2
1752580500000|2025-07-15 11:55:00|27585.2|27545.2|27572.4|27532.4|27585.2|27545.2|27572.3|27532.3|5
1752580800000|2025-07-15 12:00:00|27572.5|27532.5|27562.5|27522.5|27572.5|27532.5|27562.5|27522.5|27
1752581100000|2025-07-15 12:05:00|27562.6|27522.6|27546.7|27506.7|27562.6|27522.6|27546.7|27506.7|48
1752581400000|2025-07-15 12:10:00|27542.7|27502.7|27546.9|27506.9|27546.9|27506.9|27532.7|27492.7|78
1752581700000|2025-07-15 12:15:00|27544.9|27504.9|27537|27497|27547|27507|27536.9|27496.9|39
1752582000000|2025-07-15 12:20:00|27537.1|27497.1|27547.2|27507.2|27547.2|27507.2|27533|27493|61
1752582300000|2025-07-15 12:25:00|27537.2|27497.2|27547.3|27507.3|27547.3|27507.3|27537.2|27497.2|26
1752582600000|2025-07-15 12:30:00|27550.3|27510.3|27557.5|27517.5|27557.5|27517.5|27531.4|27491.4|61
1752582900000|2025-07-15 12:35:00|27567.5|27527.5|27547.6|27507.6|27567.5|27527.5|27533.5|27493.5|188
1752583200000|2025-07-15 12:40:00|27550.6|27510.6|27558.8|27518.8|27573.7|27533.7|27543.8|27503.8|175
1752586200000|2025-07-15 13:30:00|27549.2|27509.2|27601.4|27561.4|27601.4|27561.4|27549.2|27509.2|679
1752586500000|2025-07-15 13:35:00|27603.4|27563.4|27605.5|27565.5|27633.4|27593.4|27585.5|27545.5|356
1752586800000|2025-07-15 13:40:00|27608.5|27568.5|27585.7|27545.7|27615.5|27575.5|27585.7|27545.7|189
1752587100000|2025-07-15 13:45:00|27583.7|27543.7|27569.8|27529.8|27615.7|27575.7|27562.8|27522.8|340
1752587400000|2025-07-15 13:50:00|27565.8|27525.8|27552|27512|27571.8|27531.8|27552|27512|221
1752587700000|2025-07-15 13:55:00|27555|27515|27540.1|27500.1|27560|27520|27520.1|27480.1|162
1752588000000|2025-07-15 14:00:00|27534.1|27494.1|27510.3|27470.3|27540.2|27500.2|27500.3|27460.3|169
1752588300000|2025-07-15 14:05:00|27512.3|27472.3|27504.4|27464.4|27512.3|27472.3|27494.4|27454.4|115
1752588600000|2025-07-15 14:10:00|27510.4|27470.4|27490.6|27450.6|27510.4|27470.4|27484.5|27444.5|191
1752588900000|2025-07-15 14:15:00|27484.6|27444.6|27474.7|27434.7|27494.7|27454.7|27474.7|27434.7|85
1752589200000|2025-07-15 14:20:00|27472.7|27432.7|27454.9|27414.9|27480.8|27440.8|27454.9|27414.9|286
1752589500000|2025-07-15 14:25:00|27448.9|27408.9|27435|27395|27461|27421|27435|27395|215
1752589800000|2025-07-15 14:30:00|27435.1|27395.1|27425.2|27385.2|27445.1|27405.1|27405.1|27365.1|331
1752590100000|2025-07-15 14:35:00|27433.2|27393.2|27441.4|27401.4|27455.3|27415.3|27425.2|27385.2|160
1752590400000|2025-07-15 14:40:00|27435.4|27395.4|27415.5|27375.5|27441.4|27401.4|27411.4|27371.4|103
1752590700000|2025-07-15 14:45:00|27411.5|27371.5|27415.7|27375.7|27431.6|27391.6|27401.6|27361.6|233
1752591000000|2025-07-15 14:50:00|27413.7|27373.7|27385.8|27345.8|27413.7|27373.7|27385.8|27345.8|192
1752591300000|2025-07-15 14:55:00|27393.9|27353.9|27396|27356|27406|27366|27393.9|27353.9|192
1752591600000|2025-07-15 15:00:00|27404|27364|27422.1|27382.1|27438.1|27398.1|27404|27364|729
1752591900000|2025-07-15 15:05:00|27422.2|27382.2|27448.3|27408.3|27448.3|27408.3|27412.2|27372.2|250
1752592200000|2025-07-15 15:10:00|27443.3|27403.3|27446.5|27406.5|27458.5|27418.5|27438.4|27398.4|264
1752592500000|2025-07-15 15:15:00|27438.5|27398.5|27454.7|27414.7|27454.7|27414.7|27438.5|27398.5|225
1752592800000|2025-07-15 15:20:00|27466.7|27426.7|27464.8|27424.8|27471.7|27431.7|27444.7|27404.7|293
1752593100000|2025-07-15 15:25:00|27461.8|27421.8|27459|27419|27462.9|27422.9|27438.9|27398.9|265
1752593400000|2025-07-15 15:30:00|27465|27425|27459.1|27419.1|27467|27427|27445.1|27405.1|326
1752593700000|2025-07-15 15:35:00|27465.1|27425.1|27447.3|27407.3|27469.1|27429.1|27446.2|27406.2|166
1752594000000|2025-07-15 15:40:00|27449.3|27409.3|27469.4|27429.4|27475.5|27435.5|27444.3|27404.3|56
1752594300000|2025-07-15 15:45:00|27467.4|27427.4|27485.6|27445.6|27485.6|27445.6|27465.5|27425.5|389
1752594600000|2025-07-15 15:50:00|27491.7|27451.7|27531.8|27491.8|27531.8|27491.8|27491.7|27451.7|383
1752594900000|2025-07-15 15:55:00|27525.8|27485.8|27502|27462|27531.8|27491.8|27491.9|27451.9|580
1752595200000|2025-07-15 16:00:00|27499|27459|27486.1|27446.1|27506|27466|27486.1|27446.1|121
1752595500000|2025-07-15 16:05:00|27482.1|27442.1|27450.2|27410.2|27482.1|27442.1|27450.1|27410.1|722
1752595800000|2025-07-15 16:10:00|27444.2|27404.2|27434.3|27394.3|27450.3|27410.3|27434.2|27394.2|143
1752596100000|2025-07-15 16:15:00|27424.3|27384.3|27392.5|27352.5|27424.4|27384.4|27389.5|27349.5|180
1752596400000|2025-07-15 16:20:00|27389.5|27349.5|27404.6|27364.6|27404.6|27364.6|27384.5|27344.5|198
1752596700000|2025-07-15 16:25:00|27402.7|27362.7|27390.8|27350.8|27414.7|27374.7|27390.8|27350.8|160
1752597000000|2025-07-15 16:30:00|27394.8|27354.8|27385|27345|27400.9|27360.9|27381|27341|72
1752597300000|2025-07-15 16:35:00|27383|27343|27375.1|27335.1|27385.1|27345.1|27375|27335|57
1752597600000|2025-07-15 16:40:00|27383.2|27343.2|27375.3|27335.3|27391.2|27351.2|27375.2|27335.2|117
1752597900000|2025-07-15 16:45:00|27383.3|27343.3|27371.5|27331.5|27385.3|27345.3|27371.4|27331.4|127
1752598200000|2025-07-15 16:50:00|27379.5|27339.5|27371.6|27331.6|27381.5|27341.5|27371.5|27331.5|135
1752598500000|2025-07-15 16:55:00|27361.6|27321.6|27341.8|27301.8|27361.6|27321.6|27331.7|27291.7|153
1752598800000|2025-07-15 17:00:00|27345.7|27305.7|27331.9|27291.9|27355.7|27315.7|27331.9|27291.9|82
1752599100000|2025-07-15 17:05:00|27325.9|27285.9|27342.1|27302.1|27342.1|27302.1|27322|27282|286
1752599400000|2025-07-15 17:10:00|27346|27306|27344.2|27304.2|27362.1|27322.1|27332.2|27292.2|126
1752599700000|2025-07-15 17:15:00|27346.2|27306.2|27344.4|27304.4|27352.4|27312.4|27332.3|27292.3|73
1752600000000|2025-07-15 17:20:00|27346.4|27306.4|27334.5|27294.5|27346.4|27306.4|27324.5|27284.5|94
1752600300000|2025-07-15 17:25:00|27332.6|27292.6|27332.7|27292.7|27342.7|27302.7|27332.6|27292.6|47
1752600600000|2025-07-15 17:30:00|27326.7|27286.7|27352.9|27312.9|27352.9|27312.9|27322.7|27282.7|56
1752600900000|2025-07-15 17:35:00|27349.9|27309.9|27363|27323|27363|27323|27346.9|27306.9|116
1752601200000|2025-07-15 17:40:00|27363.1|27323.1|27353.2|27313.2|27363.1|27323.1|27347|27307|56
1752601500000|2025-07-15 17:45:00|27357.1|27317.1|27373.3|27333.3|27373.3|27333.3|27357.1|27317.1|89
1752601800000|2025-07-15 17:50:00|27373.4|27333.4|27363.5|27323.5|27373.4|27333.4|27357.4|27317.4|160
1752602100000|2025-07-15 17:55:00|27363.6|27323.6|27373.7|27333.7|27376.7|27336.7|27363.6|27323.6|117
1752602400000|2025-07-15 18:00:00|27363.7|27323.7|27389.9|27349.9|27389.9|27349.9|27353.7|27313.7|261
1752602700000|2025-07-15 18:05:00|27399.9|27359.9|27390|27350|27400|27360|27384|27344|232
1752603000000|2025-07-15 18:10:00|27384|27344|27416.3|27376.3|27416.3|27376.3|27374|27334|921
1752603300000|2025-07-15 18:15:00|27410.2|27370.2|27452.5|27412.5|27465.5|27425.5|27406.3|27366.3|582
1752624000000|2025-07-16 00:00:00|27501.4|27461.4|27513.5|27473.5|27513.5|27473.5|27501.4|27461.4|43
1752624300000|2025-07-16 00:05:00|27510.5|27470.5|27513.7|27473.7|27519.8|27479.8|27505.5|27465.5|25
1752624600000|2025-07-16 00:10:00|27511.8|27471.8|27511.9|27471.9|27513.9|27473.9|27503.8|27463.8|14
1752624900000|2025-07-16 00:15:00|27510|27470|27514|27474|27514|27474|27510|27470|2
1752625200000|2025-07-16 00:20:00|27514.1|27474.1|27514.2|27474.2|27517.2|27477.2|27514.1|27474.1|3
1752625500000|2025-07-16 00:25:00|27514.3|27474.3|27514.3|27474.3|27514.3|27474.3|27514.3|27474.3|0
1752625800000|2025-07-16 00:30:00|27514.4|27474.4|27504.5|27464.5|27514.5|27474.5|27504.5|27464.5|5
1752626100000|2025-07-16 00:35:00|27506.4|27466.4|27517.7|27477.7|27517.7|27477.7|27504.5|27464.5|20
1752626400000|2025-07-16 00:40:00|27514.7|27474.7|27507.9|27467.9|27514.7|27474.7|27504.8|27464.8|19
1752626700000|2025-07-16 00:45:00|27511|27471|27505|27465|27511|27471|27504.8|27464.8|7
1752627000000|2025-07-16 00:50:00|27505.1|27465.1|27505.1|27465.1|27508.2|27468.2|27505.1|27465.1|1
1752627300000|2025-07-16 00:55:00|27505.2|27465.2|27511.5|27471.5|27511.5|27471.5|27505.2|27465.2|8
1752627600000|2025-07-16 01:00:00|27521.5|27481.5|27513.5|27473.5|27521.5|27481.5|27511.5|27471.5|43
1752627900000|2025-07-16 01:05:00|27511.6|27471.6|27518.7|27478.7|27521.8|27481.8|27511.6|27471.6|9
1752628200000|2025-07-16 01:10:00|27515.6|27475.6|27521.9|27481.9|27521.9|27481.9|27513.7|27473.7|3
1752628500000|2025-07-16 01:15:00|27515.8|27475.8|27514|27474|27522|27482|27514|27474|8
1752628800000|2025-07-16 01:20:00|27516|27476|27522.3|27482.3|27522.3|27482.3|27514.1|27474.1|2
1752629100000|2025-07-16 01:25:00|27519.3|27479.3|27549.3|27509.3|27552.4|27512.4|27516.2|27476.2|63
1752629400000|2025-07-16 01:30:00|27546.3|27506.3|27536.4|27496.4|27549.4|27509.4|27536.4|27496.4|4
1752629700000|2025-07-16 01:35:00|27536.5|27496.5|27546.6|27506.6|27546.6|27506.6|27536.5|27496.5|7
1752630000000|2025-07-16 01:40:00|27544.7|27504.7|27539.8|27499.8|27546.7|27506.7|27536.6|27496.6|20
1752630300000|2025-07-16 01:45:00|27542.9|27502.9|27543.1|27503.1|27544.8|27504.8|27536.8|27496.8|3
1752630600000|2025-07-16 01:50:00|27545|27505|27545.1|27505.1|27547|27507|27537|27497|2
1752630900000|2025-07-16 01:55:00|27545.2|27505.2|27540.3|27500.3|27547.2|27507.2|27540.2|27500.2|1
1752631200000|2025-07-16 02:00:00|27545.3|27505.3|27555.5|27515.5|27555.5|27515.5|27542.3|27502.3|16
1752631500000|2025-07-16 02:05:00|27553.6|27513.6|27547.5|27507.5|27553.6|27513.6|27545.6|27505.6|10
1752631800000|2025-07-16 02:10:00|27547.6|27507.6|27557.7|27517.7|27557.7|27517.7|27547.6|27507.6|0
1752632100000|2025-07-16 02:15:00|27560.8|27520.8|27557.9|27517.9|27565.8|27525.8|27557.7|27517.7|1
1752632400000|2025-07-16 02:20:00|27558|27518|27558|27518|27558|27518|27558|27518|0
1752632700000|2025-07-16 02:25:00|27558.1|27518.1|27558.2|27518.2|27558.2|27518.2|27558.1|27518.1|0
1752633000000|2025-07-16 02:30:00|27568.2|27528.2|27586.4|27546.4|27594.5|27554.5|27568.2|27528.2|29
1752633300000|2025-07-16 02:35:00|27584.5|27544.5|27584.7|27544.7|27584.7|27544.7|27574.6|27534.6|49
1752633600000|2025-07-16 02:40:00|27589.7|27549.7|27584.8|27544.8|27597.9|27557.9|27584.8|27544.8|62
1752633900000|2025-07-16 02:45:00|27584.9|27544.9|27573.1|27533.1|27584.9|27544.9|27569.9|27529.9|3
1752634200000|2025-07-16 02:50:00|27575|27535|27575.2|27535.2|27585.1|27545.1|27575|27535|8
1752634500000|2025-07-16 02:55:00|27573.3|27533.3|27565.3|27525.3|27573.3|27533.3|27565.3|27525.3|5
1752634800000|2025-07-16 03:00:00|27563.4|27523.4|27568.6|27528.6|27568.6|27528.6|27555.4|27515.4|2
1752635100000|2025-07-16 03:05:00|27565.5|27525.5|27565.6|27525.6|27568.7|27528.7|27565.5|27525.5|0
1752635400000|2025-07-16 03:10:00|27565.7|27525.7|27575.8|27535.8|27575.8|27535.8|27565.7|27525.7|1
1752635700000|2025-07-16 03:15:00|27578.9|27538.9|27586|27546|27586|27546|27578.9|27538.9|0
1752636000000|2025-07-16 03:20:00|27584.1|27544.1|27569.2|27529.2|27586|27546|27569.2|27529.2|9
1752636300000|2025-07-16 03:25:00|27572.3|27532.3|27566.3|27526.3|27576.2|27536.2|27566.2|27526.2|4
1752636600000|2025-07-16 03:30:00|27566.4|27526.4|27566.5|27526.5|27566.5|27526.5|27566.4|27526.4|0
1752636900000|2025-07-16 03:35:00|27566.6|27526.6|27566.6|27526.6|27566.6|27526.6|27566.6|27526.6|0
1752637200000|2025-07-16 03:40:00|27566.7|27526.7|27569.9|27529.9|27571.7|27531.7|27566.7|27526.7|25
1752637500000|2025-07-16 03:45:00|27566.8|27526.8|27566.9|27526.9|27566.9|27526.9|27566.8|27526.8|0
1752637800000|2025-07-16 03:50:00|27567|27527|27577.1|27537.1|27577.1|27537.1|27567|27527|0
1752638100000|2025-07-16 03:55:00|27575.2|27535.2|27570.4|27530.4|27575.3|27535.3|27570.3|27530.3|0
1752638400000|2025-07-16 04:00:00|27567.3|27527.3|27567.4|27527.4|27577.4|27537.4|27567.3|27527.3|142
1752638700000|2025-07-16 04:05:00|27567.5|27527.5|27567.6|27527.6|27567.6|27527.6|27567.5|27527.5|0
1752639000000|2025-07-16 04:10:00|27559.5|27519.5|27567.7|27527.7|27567.7|27527.7|27557.6|27517.6|0
1752639300000|2025-07-16 04:15:00|27567.8|27527.8|27569.8|27529.8|27569.8|27529.8|27559.7|27519.7|63
1752639600000|2025-07-16 04:20:00|27569.9|27529.9|27570|27530|27570|27530|27569.9|27529.9|0
1752639900000|2025-07-16 04:25:00|27568.1|27528.1|27565.1|27525.1|27568.1|27528.1|27561.9|27521.9|0
1752640200000|2025-07-16 04:30:00|27565.2|27525.2|27562.2|27522.2|27565.2|27525.2|27562.1|27522.1|0
1752640500000|2025-07-16 04:35:00|27565.3|27525.3|27565.4|27525.4|27568.5|27528.5|27565.3|27525.3|0
1752640800000|2025-07-16 04:40:00|27565.5|27525.5|27562.5|27522.5|27565.6|27525.6|27562.5|27522.5|0
1752641100000|2025-07-16 04:45:00|27565.6|27525.6|27565.8|27525.8|27565.8|27525.8|27565.6|27525.6|0
1752641400000|2025-07-16 04:50:00|27568.9|27528.9|27569|27529|27569|27529|27565.8|27525.8|0
1752641700000|2025-07-16 04:55:00|27565.9|27525.9|27566.1|27526.1|27566.1|27526.1|27565.9|27525.9|0
1752642000000|2025-07-16 05:00:00|27566.2|27526.2|27569.4|27529.4|27569.4|27529.4|27566.2|27526.2|0
1752642300000|2025-07-16 05:05:00|27566.3|27526.3|27563.3|27523.3|27566.3|27526.3|27563.2|27523.2|1
1752642600000|2025-07-16 05:10:00|27566.4|27526.4|27563.5|27523.5|27566.5|27526.5|27563.4|27523.4|0
1752642900000|2025-07-16 05:15:00|27563.6|27523.6|27563.6|27523.6|27563.6|27523.6|27563.6|27523.6|0
1752643200000|2025-07-16 05:20:00|27563.7|27523.7|27570|27530|27570|27530|27563.7|27523.7|0
1752643500000|2025-07-16 05:25:00|27566.9|27526.9|27580.2|27540.2|27580.2|27540.2|27566.9|27526.9|2
1752643800000|2025-07-16 05:30:00|27580.3|27540.3|27587.2|27547.2|27590.3|27550.3|27580.3|27540.3|0
1752644100000|2025-07-16 05:35:00|27587.3|27547.3|27592.4|27552.4|27592.4|27552.4|27582.3|27542.3|0
1752644400000|2025-07-16 05:40:00|27590.5|27550.5|27590.6|27550.6|27597.5|27557.5|27587.4|27547.4|8
1752644700000|2025-07-16 05:45:00|27590.7|27550.7|27592.7|27552.7|27600.7|27560.7|27590.7|27550.7|11
1752645000000|2025-07-16 05:50:00|27594.6|27554.6|27591|27551|27594.6|27554.6|27587.8|27547.8|10
1752645300000|2025-07-16 05:55:00|27591.1|27551.1|27591.1|27551.1|27591.1|27551.1|27591.1|27551.1|1
1752645600000|2025-07-16 06:00:00|27591.2|27551.2|27581.3|27541.3|27591.2|27551.2|27581.2|27541.2|1
1752645900000|2025-07-16 06:05:00|27583.2|27543.2|27591.4|27551.4|27591.4|27551.4|27583.2|27543.2|5
1752646200000|2025-07-16 06:10:00|27591.5|27551.5|27601.6|27561.6|27601.6|27561.6|27581.5|27541.5|1
1752646500000|2025-07-16 06:15:00|27604.7|27564.7|27596.8|27556.8|27604.8|27564.8|27591.7|27551.7|5
1752646800000|2025-07-16 06:20:00|27601.8|27561.8|27596.9|27556.9|27601.8|27561.8|27596.8|27556.8|0
1752647100000|2025-07-16 06:25:00|27600.1|27560.1|27605.2|27565.2|27605.2|27565.2|27597|27557|11
1752647400000|2025-07-16 06:30:00|27602.1|27562.1|27592.3|27552.3|27608.4|27568.4|27592.1|27552.1|112
1752647700000|2025-07-16 06:35:00|27594.2|27554.2|27592.4|27552.4|27594.2|27554.2|27592.3|27552.3|3
1752648000000|2025-07-16 06:40:00|27596.2|27556.2|27622.6|27582.6|27622.6|27582.6|27596.2|27556.2|38
1752648300000|2025-07-16 06:45:00|27625.7|27585.7|27632.7|27592.7|27632.7|27592.7|27622.6|27582.6|267
1752648600000|2025-07-16 06:50:00|27632.8|27592.8|27642.9|27602.9|27642.9|27602.9|27632.8|27592.8|9
1752648900000|2025-07-16 06:55:00|27643|27603|27623.1|27583.1|27643|27603|27623|27583|2
1752649200000|2025-07-16 07:00:00|27616.2|27576.2|27628.2|27588.2|27628.2|27588.2|27613.1|27573.1|46
1752649500000|2025-07-16 07:05:00|27630.1|27590.1|27633.4|27593.4|27633.4|27593.4|27630.1|27590.1|3
1752649800000|2025-07-16 07:10:00|27636.5|27596.5|27623.5|27583.5|27643.5|27603.5|27623.5|27583.5|7
1752650100000|2025-07-16 07:15:00|27623.6|27583.6|27625.6|27585.6|27625.6|27585.6|27623.6|27583.6|0
1752650400000|2025-07-16 07:20:00|27627.5|27587.5|27643.9|27603.9|27643.9|27603.9|27623.7|27583.7|2
1752650700000|2025-07-16 07:25:00|27637.7|27597.7|27637.8|27597.8|27640.9|27600.9|27617.7|27577.7|140
1752651000000|2025-07-16 07:30:00|27644.1|27604.1|27648|27608|27648|27608|27641|27601|0
1752651300000|2025-07-16 07:35:00|27644.2|27604.2|27628.1|27588.1|27644.3|27604.3|27626.2|27586.2|5
1752651600000|2025-07-16 07:40:00|27631.2|27591.2|27644.5|27604.5|27644.5|27604.5|27631.2|27591.2|5
1752651900000|2025-07-16 07:45:00|27638.3|27598.3|27644.7|27604.7|27644.7|27604.7|27638.3|27598.3|0
1752652200000|2025-07-16 07:50:00|27641.6|27601.6|27646.7|27606.7|27648.6|27608.6|27638.5|27598.5|7
1752652500000|2025-07-16 07:55:00|27644.8|27604.8|27645|27605|27648.7|27608.7|27644.8|27604.8|0
1752652800000|2025-07-16 08:00:00|27646.9|27606.9|27688.9|27648.9|27698.8|27658.8|27646.9|27606.9|331
1752653100000|2025-07-16 08:05:00|27687|27647|27669.1|27629.1|27687.1|27647.1|27669|27629|4
1752653400000|2025-07-16 08:10:00|27669.2|27629.2|27679.2|27639.2|27679.2|27639.2|27669.2|27629.2|15
1752653700000|2025-07-16 08:15:00|27679.3|27639.3|27669.4|27629.4|27679.3|27639.3|27669.3|27629.3|28
1752654000000|2025-07-16 08:20:00|27672.5|27632.5|27669.6|27629.6|27675.7|27635.7|27669.4|27629.4|9
1752654300000|2025-07-16 08:25:00|27667.7|27627.7|27669.7|27629.7|27669.7|27629.7|27659.6|27619.6|29
1752654600000|2025-07-16 08:30:00|27669.8|27629.8|27676.1|27636.1|27676.1|27636.1|27669.8|27629.8|0
1752654900000|2025-07-16 08:35:00|27673|27633|27673.2|27633.2|27676.3|27636.3|27673|27633|12
1752655200000|2025-07-16 08:40:00|27676.4|27636.4|27670.2|27630.2|27676.4|27636.4|27670.2|27630.2|1
1752655500000|2025-07-16 08:45:00|27667.1|27627.1|27673.5|27633.5|27673.5|27633.5|27660.2|27620.2|1
1752655800000|2025-07-16 08:50:00|27676.6|27636.6|27668.6|27628.6|27676.6|27636.6|27668.5|27628.5|1
1752656100000|2025-07-16 08:55:00|27668.7|27628.7|27670.7|27630.7|27676.9|27636.9|27668.7|27628.7|60
1752656400000|2025-07-16 09:00:00|27670.8|27630.8|27670.8|27630.8|27670.8|27630.8|27670.8|27630.8|0
1752656700000|2025-07-16 09:05:00|27670.9|27630.9|27671|27631|27671|27631|27670.9|27630.9|1
1752657000000|2025-07-16 09:10:00|27664.2|27624.2|27671.1|27631.1|27671.1|27631.1|27664.2|27624.2|2
1752657300000|2025-07-16 09:15:00|27671.2|27631.2|27677.6|27637.6|27677.6|27637.6|27671.2|27631.2|19
1752657600000|2025-07-16 09:20:00|27687.6|27647.6|27681.5|27641.5|27687.6|27647.6|27681.3|27641.3|2
1752657900000|2025-07-16 09:25:00|27681.6|27641.6|27679.8|27639.8|27681.6|27641.6|27671.6|27631.6|4
1752658200000|2025-07-16 09:30:00|27677.9|27637.9|27639.9|27599.9|27677.9|27637.9|27631.7|27591.7|8
1752658500000|2025-07-16 09:35:00|27640|27600|27612|27572|27640|27600|27611.9|27571.9|14
1752658800000|2025-07-16 09:40:00|27610.1|27570.1|27612.1|27572.1|27612.1|27572.1|27592|27552|10
1752659100000|2025-07-16 09:45:00|27610.3|27570.3|27595.4|27555.4|27612.2|27572.2|27592.2|27552.2|8
1752659400000|2025-07-16 09:50:00|27592.3|27552.3|27612.4|27572.4|27615.5|27575.5|27592.3|27552.3|7
1752659700000|2025-07-16 09:55:00|27612.5|27572.5|27630.7|27590.7|27632.6|27592.6|27612.5|27572.5|5
1752660000000|2025-07-16 10:00:00|27627.6|27587.6|27610.9|27570.9|27630.8|27590.8|27602.7|27562.7|3
1752660300000|2025-07-16 10:05:00|27612.8|27572.8|27626.1|27586.1|27629.2|27589.2|27612.8|27572.8|2
1752660600000|2025-07-16 10:10:00|27623|27583|27623.1|27583.1|27623.1|27583.1|27616.2|27576.2|2
1752660900000|2025-07-16 10:15:00|27621.2|27581.2|27629.5|27589.5|27633.2|27593.2|27621.2|27581.2|7
1752661200000|2025-07-16 10:20:00|27631.4|27591.4|27628.4|27588.4|27636.5|27596.5|27628.4|27588.4|166
1752661500000|2025-07-16 10:25:00|27631.5|27591.5|27613.6|27573.6|27633.5|27593.5|27613.5|27573.5|18
1752661800000|2025-07-16 10:30:00|27611.7|27571.7|27600|27560|27613.6|27573.6|27596.8|27556.8|22
1752662100000|2025-07-16 10:35:00|27596.9|27556.9|27597|27557|27603.8|27563.8|27596.9|27556.9|2
1752662400000|2025-07-16 10:40:00|27600.2|27560.2|27604|27564|27604|27564|27600.2|27560.2|0
1752662700000|2025-07-16 10:45:00|27604.1|27564.1|27604.2|27564.2|27604.2|27564.2|27594.1|27554.1|6
1752663000000|2025-07-16 10:50:00|27604.3|27564.3|27614.4|27574.4|27614.4|27574.4|27604.3|27564.3|21
1752663300000|2025-07-16 10:55:00|27624.4|27584.4|27624.5|27584.5|27634.4|27594.4|27618.2|27578.2|26
1752663600000|2025-07-16 11:00:00|27626.4|27586.4|27601.5|27561.5|27626.4|27586.4|27598.4|27558.4|14
1752663900000|2025-07-16 11:05:00|27598.4|27558.4|27588.5|27548.5|27608.4|27568.4|27588.5|27548.5|83
1752664200000|2025-07-16 11:10:00|27588.6|27548.6|27593.7|27553.7|27598.7|27558.7|27588.6|27548.6|46
1752664500000|2025-07-16 11:15:00|27596.9|27556.9|27615.2|27575.2|27617|27577|27591.9|27551.9|20
1752664800000|2025-07-16 11:20:00|27612|27572|27625.3|27585.3|27629|27589|27612|27572|29
1752665100000|2025-07-16 11:25:00|27625.4|27585.4|27649.2|27609.2|27652.3|27612.3|27625.4|27585.4|8
1752665400000|2025-07-16 11:30:00|27655.5|27615.5|27639.3|27599.3|27655.5|27615.5|27629.3|27589.3|58
1752665700000|2025-07-16 11:35:00|27639.4|27599.4|27649.5|27609.5|27649.5|27609.5|27639.4|27599.4|31
1752666000000|2025-07-16 11:40:00|27649.6|27609.6|27656|27616|27656|27616|27646.5|27606.5|24
1752666300000|2025-07-16 11:45:00|27652.8|27612.8|27649.8|27609.8|27659.7|27619.7|27649.7|27609.7|18
1752666600000|2025-07-16 11:50:00|27649.9|27609.9|27640|27600|27649.9|27609.9|27639.9|27599.9|19
1752666900000|2025-07-16 11:55:00|27630|27590|27620.1|27580.1|27640|27600|27613.8|27573.8|94
1752667200000|2025-07-16 12:00:00|27622|27582|27624|27584|27630.3|27590.3|27610.2|27570.2|94
1752667500000|2025-07-16 12:05:00|27630.3|27590.3|27670.5|27630.5|27670.5|27630.5|27627.2|27587.2|58
1752667800000|2025-07-16 12:10:00|27673.6|27633.6|27698.8|27658.8|27720.5|27680.5|27673.6|27633.6|142
1752668100000|2025-07-16 12:15:00|27700.6|27660.6|27727.1|27687.1|27737.1|27697.1|27697|27657|26
1752668400000|2025-07-16 12:20:00|27722.1|27682.1|27747.2|27707.2|27757.2|27717.2|27722.1|27682.1|21
1752668700000|2025-07-16 12:25:00|27742.2|27702.2|27767.4|27727.4|27767.4|27727.4|27737.2|27697.2|101
1752669000000|2025-07-16 12:30:00|27781.1|27741.1|27767.6|27727.6|27792.4|27752.4|27767.5|27727.5|56
1752669300000|2025-07-16 12:35:00|27769.4|27729.4|27787.7|27747.7|27791.4|27751.4|27751.3|27711.3|35
1752669600000|2025-07-16 12:40:00|27784.6|27744.6|27799.7|27759.7|27817.9|27777.9|27784.6|27744.6|86
1752672600000|2025-07-16 13:30:00|27812.5|27772.5|27899.5|27859.5|27912.6|27872.6|27751.2|27711.2|431
1752672900000|2025-07-16 13:35:00|27902.7|27862.7|27966|27926|27976|27936|27899.5|27859.5|509
1752673200000|2025-07-16 13:40:00|27962.3|27922.3|27914.3|27874.3|27976|27936|27906.1|27866.1|676
1752673500000|2025-07-16 13:45:00|27916.1|27876.1|27832.6|27792.6|27932.5|27892.5|27828.9|27788.9|1004
1752673800000|2025-07-16 13:50:00|27835.8|27795.8|27859.1|27819.1|27870.9|27830.9|27802.7|27762.7|367
1752674100000|2025-07-16 13:55:00|27869.1|27829.1|27852.4|27812.4|27889.2|27849.2|27849.1|27809.1|829
1752674400000|2025-07-16 14:00:00|27855.6|27815.6|27805.8|27765.8|27875.6|27835.6|27795.8|27755.8|242
1752674700000|2025-07-16 14:05:00|27812.1|27772.1|27802.8|27762.8|27835.9|27795.9|27802.8|27762.8|190
1752675000000|2025-07-16 14:10:00|27805.9|27765.9|27786.1|27746.1|27806|27766|27769.7|27729.7|117
1752675300000|2025-07-16 14:15:00|27787.9|27747.9|27769.9|27729.9|27819.8|27779.8|27769.9|27729.9|59
1752675600000|2025-07-16 14:20:00|27773.1|27733.1|27758.3|27718.3|27780|27740|27750|27710|1987
1752675900000|2025-07-16 14:25:00|27756.4|27716.4|27726.6|27686.6|27756.5|27716.5|27716.5|27676.5|683
1752676200000|2025-07-16 14:30:00|27724.8|27684.8|27729.9|27689.9|27766.7|27726.7|27716.6|27676.6|104
1752676500000|2025-07-16 14:35:00|27733.1|27693.1|27673.3|27633.3|27736.8|27696.8|27673.3|27633.3|320
1752676800000|2025-07-16 14:40:00|27675.1|27635.1|27717.1|27677.1|27723.4|27683.4|27667|27627|286
1752677100000|2025-07-16 14:45:00|27720.3|27680.3|27700.4|27660.4|27727.1|27687.1|27695.4|27655.4|59
1752677400000|2025-07-16 14:50:00|27697.3|27657.3|27755.6|27715.6|27767.4|27727.4|27697.3|27657.3|208
1752677700000|2025-07-16 14:55:00|27757.4|27717.4|27810.8|27770.8|27843.9|27803.9|27757.4|27717.4|132
1752678000000|2025-07-16 15:00:00|27813.9|27773.9|27834.1|27794.1|27844|27804|27785.8|27745.8|129
1752678300000|2025-07-16 15:05:00|27829.1|27789.1|27824.3|27784.3|27840.5|27800.5|27802.4|27762.4|217
1752678600000|2025-07-16 15:10:00|27840.6|27800.6|27850.8|27810.8|27872.5|27832.5|27840.6|27800.6|272
1752678900000|2025-07-16 15:15:00|27842.6|27802.6|27820.9|27780.9|27864.5|27824.5|27814.6|27774.6|81
1752679200000|2025-07-16 15:20:00|27824.6|27784.6|27834.8|27794.8|27848.3|27808.3|27820.9|27780.9|698
1752679500000|2025-07-16 15:25:00|27844.8|27804.8|27854.9|27814.9|27864.9|27824.9|27844.8|27804.8|34
1752679800000|2025-07-16 15:30:00|27846.8|27806.8|27865.1|27825.1|27866.8|27826.8|27835.1|27795.1|76
1752680100000|2025-07-16 15:35:00|27866.9|27826.9|27895.3|27855.3|27898.4|27858.4|27866.9|27826.9|138
1752680400000|2025-07-16 15:40:00|27893.4|27853.4|27931.8|27891.8|27956.7|27916.7|27893.4|27853.4|217
1752680700000|2025-07-16 15:45:00|27921.8|27881.8|27901.9|27861.9|27921.8|27881.8|27881.9|27841.9|164
1752681000000|2025-07-16 15:50:00|27908.3|27868.3|27918.5|27878.5|27918.5|27878.5|27901.9|27861.9|174
1752681300000|2025-07-16 15:55:00|27922.1|27882.1|27870.5|27830.5|27928.5|27888.5|27850.4|27810.4|163
1752681600000|2025-07-16 16:00:00|27878.6|27838.6|27870.6|27830.6|27878.6|27838.6|27848.7|27808.7|79
1752681900000|2025-07-16 16:05:00|27862.4|27822.4|27864.4|27824.4|27882.5|27842.5|27844.4|27804.4|88
1752682200000|2025-07-16 16:10:00|27862.6|27822.6|27862.8|27822.8|27874.5|27834.5|27844.5|27804.5|29
1752682500000|2025-07-16 16:15:00|27872.8|27832.8|27862.9|27822.9|27884.7|27844.7|27862.9|27822.9|138
1752682800000|2025-07-16 16:20:00|27863|27823|27873.1|27833.1|27883|27843|27846.6|27806.6|85
1752683100000|2025-07-16 16:25:00|27874.9|27834.9|27863.3|27823.3|27874.9|27834.9|27863.2|27823.2|48
1752683400000|2025-07-16 16:30:00|27856.9|27816.9|27893.4|27853.4|27903.4|27863.4|27846.9|27806.9|59
1752683700000|2025-07-16 16:35:00|27893.5|27853.5|27915.4|27875.4|27923.6|27883.6|27893.5|27853.5|86
1752684000000|2025-07-16 16:40:00|27917.2|27877.2|27943.8|27903.8|27947.4|27907.4|27913.6|27873.6|43
1752684300000|2025-07-16 16:45:00|27953.8|27913.8|27963.9|27923.9|27963.9|27923.9|27943.8|27903.8|104
1752684600000|2025-07-16 16:50:00|27955.8|27915.8|27965.9|27925.9|27977.6|27937.6|27955.8|27915.8|81
1752684900000|2025-07-16 16:55:00|27964.1|27924.1|27964.3|27924.3|27967.8|27927.8|27954.2|27914.2|250
1752685200000|2025-07-16 17:00:00|27969.3|27929.3|27916.3|27876.3|27976.1|27936.1|27896.2|27856.2|219
1752685500000|2025-07-16 17:05:00|27914.4|27874.4|27914.6|27874.6|27934.6|27894.6|27914.4|27874.4|359
1752685800000|2025-07-16 17:10:00|27916.4|27876.4|27894.8|27854.8|27924.6|27884.6|27884.8|27844.8|83
1752686100000|2025-07-16 17:15:00|27896.6|27856.6|27894.9|27854.9|27898.5|27858.5|27874.9|27834.9|97
1752686400000|2025-07-16 17:20:00|27891.8|27851.8|27915.1|27875.1|27925|27885|27891.8|27851.8|57
1752686700000|2025-07-16 17:25:00|27925.1|27885.1|27917.1|27877.1|27926.9|27886.9|27908.8|27868.8|19
1752687000000|2025-07-16 17:30:00|27918.9|27878.9|27897.3|27857.3|27928.9|27888.9|27897.2|27857.2|274
1752687300000|2025-07-16 17:35:00|27902.3|27862.3|27915.6|27875.6|27917.3|27877.3|27889.1|27849.1|172
1752687600000|2025-07-16 17:40:00|27905.6|27865.6|27905.8|27865.8|27915.7|27875.7|27895.8|27855.8|83
1752687900000|2025-07-16 17:45:00|27902.6|27862.6|27877.8|27837.8|27902.6|27862.6|27875.8|27835.8|89
1752688200000|2025-07-16 17:50:00|27879.6|27839.6|27869.7|27829.7|27886|27846|27859.7|27819.7|387
1752688500000|2025-07-16 17:55:00|27866.1|27826.1|27849.9|27809.9|27866.2|27826.2|27849.9|27809.9|72
1752688800000|2025-07-16 18:00:00|27858.1|27818.1|27880.1|27840.1|27900|27860|27858.1|27818.1|290
1752689100000|2025-07-16 18:05:00|27870.1|27830.1|27856.6|27816.6|27886.5|27846.5|27856.6|27816.6|536
1752689400000|2025-07-16 18:10:00|27863|27823|27809.6|27769.6|27891.3|27851.3|27807.8|27767.8|930
1752689700000|2025-07-16 18:15:00|27812.8|27772.8|27769.7|27729.7|27816|27776|27756.1|27716.1|520
1752710400000|2025-07-17 00:00:00|27891.2|27851.2|27867.9|27827.9|27937.7|27897.7|27831.3|27791.3|131
1752710700000|2025-07-17 00:05:00|27861.4|27821.4|27861.6|27821.6|27871.5|27831.5|27851.4|27811.4|4
1752711000000|2025-07-17 00:10:00|27859.8|27819.8|27851.7|27811.7|27861.7|27821.7|27851.7|27811.7|2
1752711300000|2025-07-17 00:15:00|27870|27830|27901.9|27861.9|27901.9|27861.9|27870|27830|13
1752711600000|2025-07-17 00:20:00|27900.1|27860.1|27902.1|27862.1|27902.1|27862.1|27891.9|27851.9|34
1752711900000|2025-07-17 00:25:00|27900.3|27860.3|27902.2|27862.2|27905.5|27865.5|27892.1|27852.1|13
1752712200000|2025-07-17 00:30:00|27900.5|27860.5|27898.9|27858.9|27900.5|27860.5|27892.3|27852.3|3
1752712500000|2025-07-17 00:35:00|27893.9|27853.9|27852.6|27812.6|27893.9|27853.9|27850.8|27810.8|0
1752712800000|2025-07-17 00:40:00|27842.6|27802.6|27842.7|27802.7|27852.7|27812.7|27842.6|27802.6|34
1752713100000|2025-07-17 00:45:00|27842.8|27802.8|27842.9|27802.9|27842.9|27802.9|27839.3|27799.3|8
1752713400000|2025-07-17 00:50:00|27841.2|27801.2|27843.1|27803.1|27843.1|27803.1|27841.2|27801.2|0
1752713700000|2025-07-17 00:55:00|27846.3|27806.3|27843.2|27803.2|27846.3|27806.3|27841.5|27801.5|1
1752714000000|2025-07-17 01:00:00|27843.3|27803.3|27851.7|27811.7|27873.3|27833.3|27843.3|27803.3|19
1752714300000|2025-07-17 01:05:00|27846.7|27806.7|27853.6|27813.6|27863.6|27823.6|27843.4|27803.4|6
1752714600000|2025-07-17 01:10:00|27861.8|27821.8|27843.8|27803.8|27866.9|27826.9|27843.7|27803.7|9
1752714900000|2025-07-17 01:15:00|27842|27802|27842.2|27802.2|27847|27807|27827.1|27787.1|1
1752715200000|2025-07-17 01:20:00|27843.9|27803.9|27844.1|27804.1|27844.1|27804.1|27824|27784|7
1752715500000|2025-07-17 01:25:00|27842.3|27802.3|27837.5|27797.5|27842.5|27802.5|27827.4|27787.4|2
1752715800000|2025-07-17 01:30:00|27834.3|27794.3|27837.7|27797.7|27842.7|27802.7|27834.3|27794.3|0
1752716100000|2025-07-17 01:35:00|27834.5|27794.5|27831.1|27791.1|27834.5|27794.5|27824.5|27784.5|1
1752716400000|2025-07-17 01:40:00|27832.9|27792.9|27824.8|27784.8|27832.9|27792.9|27824.7|27784.7|2
1752716700000|2025-07-17 01:45:00|27828|27788|27824.9|27784.9|27831.3|27791.3|27823.1|27783.1|3
1752717000000|2025-07-17 01:50:00|27825|27785|27811.6|27771.6|27825|27785|27811.6|27771.6|2
1752717300000|2025-07-17 01:55:00|27808.4|27768.4|27815.3|27775.3|27815.3|27775.3|27805.1|27765.1|1
1752717600000|2025-07-17 02:00:00|27813.5|27773.5|27805.4|27765.4|27815.3|27775.3|27805.3|27765.3|88
1752717900000|2025-07-17 02:05:00|27805.5|27765.5|27792.1|27752.1|27805.5|27765.5|27792.1|27752.1|41
1752718200000|2025-07-17 02:10:00|27788.9|27748.9|27782.3|27742.3|27792.2|27752.2|27782.3|27742.3|14
1752718500000|2025-07-17 02:15:00|27777.3|27737.3|27772.5|27732.5|27777.3|27737.3|27772.3|27732.3|2
1752718800000|2025-07-17 02:20:00|27774.3|27734.3|27782.6|27742.6|27782.6|27742.6|27774.3|27734.3|18
1752719100000|2025-07-17 02:25:00|27780.9|27740.9|27772.8|27732.8|27780.9|27740.9|27772.7|27732.7|2
1752719400000|2025-07-17 02:30:00|27769.6|27729.6|27773|27733|27774.6|27734.6|27769.6|27729.6|1
1752719700000|2025-07-17 02:35:00|27774.7|27734.7|27773.1|27733.1|27778.1|27738.1|27773|27733|6
1752720000000|2025-07-17 02:40:00|27773.2|27733.2|27783.3|27743.3|27783.3|27743.3|27773.2|27733.2|5
1752720300000|2025-07-17 02:45:00|27785.1|27745.1|27773.5|27733.5|27785.1|27745.1|27773.4|27733.4|2
1752720600000|2025-07-17 02:50:00|27775.3|27735.3|27785.4|27745.4|27785.4|27745.4|27773.6|27733.6|0
1752720900000|2025-07-17 02:55:00|27783.7|27743.7|27783.8|27743.8|27783.8|27743.8|27782|27742|0
1752721200000|2025-07-17 03:00:00|27783.9|27743.9|27784|27744|27787.2|27747.2|27777.4|27737.4|5
1752721500000|2025-07-17 03:05:00|27785.8|27745.8|27804.2|27764.2|27804.2|27764.2|27785.8|27745.8|0
1752721800000|2025-07-17 03:10:00|27806|27766|27804.3|27764.3|27806|27766|27804.3|27764.3|2
1752722100000|2025-07-17 03:15:00|27804.4|27764.4|27794.5|27754.5|27804.5|27764.5|27794.5|27754.5|0
1752722400000|2025-07-17 03:20:00|27792.8|27752.8|27784.7|27744.7|27792.8|27752.8|27784.5|27744.5|0
1752722700000|2025-07-17 03:25:00|27784.8|27744.8|27784.8|27744.8|27784.8|27744.8|27784.8|27744.8|0
1752723000000|2025-07-17 03:30:00|27784.9|27744.9|27785|27745|27785|27745|27784.9|27744.9|0
1752723300000|2025-07-17 03:35:00|27785.1|27745.1|27788.4|27748.4|27788.4|27748.4|27785.1|27745.1|0
1752723600000|2025-07-17 03:40:00|27788.5|27748.5|27772.1|27732.1|27788.5|27748.5|27770.3|27730.3|17
1752723900000|2025-07-17 03:45:00|27770.4|27730.4|27765.5|27725.5|27770.4|27730.4|27765.4|27725.4|0
1752724200000|2025-07-17 03:50:00|27767.3|27727.3|27765.7|27725.7|27770.5|27730.5|27765.5|27725.5|1
1752724500000|2025-07-17 03:55:00|27772.2|27732.2|27755.9|27715.9|27772.2|27732.2|27755.8|27715.8|8
1752724800000|2025-07-17 04:00:00|27756|27716|27756|27716|27756|27716|27756|27716|0
1752725100000|2025-07-17 04:05:00|27756.1|27716.1|27766.2|27726.2|27766.2|27726.2|27756.1|27716.1|1
1752725400000|2025-07-17 04:10:00|27766.3|27726.3|27756.4|27716.4|27766.3|27726.3|27756.3|27716.3|11
1752725700000|2025-07-17 04:15:00|27756.5|27716.5|27756.5|27716.5|27756.5|27716.5|27756.5|27716.5|0
1752726000000|2025-07-17 04:20:00|27756.6|27716.6|27766.7|27726.7|27766.7|27726.7|27756.6|27716.6|3
1752726300000|2025-07-17 04:25:00|27766.8|27726.8|27756.9|27716.9|27766.8|27726.8|27756.9|27716.9|4
1752726600000|2025-07-17 04:30:00|27757|27717|27757|27717|27757|27717|27757|27717|0
1752726900000|2025-07-17 04:35:00|27757.1|27717.1|27759|27719|27762.2|27722.2|27757.1|27717.1|0
1752727200000|2025-07-17 04:40:00|27757.2|27717.2|27757.4|27717.4|27759.1|27719.1|27757.2|27717.2|0
1752727500000|2025-07-17 04:45:00|27757.5|27717.5|27759.3|27719.3|27759.3|27719.3|27757.5|27717.5|0
1752727800000|2025-07-17 04:50:00|27759.4|27719.4|27761.2|27721.2|27761.2|27721.2|27759.4|27719.4|1
1752728100000|2025-07-17 04:55:00|27761.3|27721.3|27761.4|27721.4|27761.4|27721.4|27761.3|27721.3|0
1752728400000|2025-07-17 05:00:00|27767.9|27727.9|27768.1|27728.1|27768.1|27728.1|27767.9|27727.9|0
1752728700000|2025-07-17 05:05:00|27768.2|27728.2|27771.7|27731.7|27771.7|27731.7|27768.2|27728.2|0
1752729000000|2025-07-17 05:10:00|27771.8|27731.8|27778.4|27738.4|27778.4|27738.4|27771.8|27731.8|0
1752729300000|2025-07-17 05:15:00|27778.5|27738.5|27778.6|27738.6|27782|27742|27778.5|27738.5|0
1752729600000|2025-07-17 05:20:00|27775.3|27735.3|27772.2|27732.2|27775.3|27735.3|27770.3|27730.3|0
1752729900000|2025-07-17 05:25:00|27772.3|27732.3|27772.4|27732.4|27778.9|27738.9|27772.3|27732.3|0
1752730200000|2025-07-17 05:30:00|27775.7|27735.7|27780.8|27740.8|27780.8|27740.8|27772.4|27732.4|0
1752730500000|2025-07-17 05:35:00|27779.1|27739.1|27781|27741|27781|27741|27772.7|27732.7|1
1752730800000|2025-07-17 05:40:00|27782.7|27742.7|27789.4|27749.4|27789.4|27749.4|27781|27741|1
1752731100000|2025-07-17 05:45:00|27789.5|27749.5|27796.3|27756.3|27796.3|27756.3|27789.5|27749.5|14
1752731400000|2025-07-17 05:50:00|27796.4|27756.4|27789.8|27749.8|27796.4|27756.4|27789.8|27749.8|0
1752731700000|2025-07-17 05:55:00|27786.5|27746.5|27786.7|27746.7|27789.9|27749.9|27786.5|27746.5|0
1752732000000|2025-07-17 06:00:00|27781.7|27741.7|27776.8|27736.8|27781.7|27741.7|27773.5|27733.5|0
1752732300000|2025-07-17 06:05:00|27776.9|27736.9|27773.7|27733.7|27777|27737|27773.6|27733.6|2
1752732600000|2025-07-17 06:10:00|27773.8|27733.8|27773.9|27733.9|27777.1|27737.1|27773.8|27733.8|0
1752732900000|2025-07-17 06:15:00|27777.2|27737.2|27782.4|27742.4|27784.1|27744.1|27777.2|27737.2|0
1752733200000|2025-07-17 06:20:00|27780.6|27740.6|27774.2|27734.2|27782.4|27742.4|27774.1|27734.1|2
1752733500000|2025-07-17 06:25:00|27774.3|27734.3|27794.4|27754.4|27794.4|27754.4|27774.3|27734.3|7
1752733800000|2025-07-17 06:30:00|27797.7|27757.7|27812.9|27772.9|27814.5|27774.5|27797.7|27757.7|2
1752734100000|2025-07-17 06:35:00|27814.6|27774.6|27854.8|27814.8|27861.2|27821.2|27812.9|27772.9|9
1752734400000|2025-07-17 06:40:00|27853|27813|27864.9|27824.9|27864.9|27824.9|27851.3|27811.3|0
1752734700000|2025-07-17 06:45:00|27861.5|27821.5|27861.7|27821.7|27861.7|27821.7|27853.3|27813.3|5
1752735000000|2025-07-17 06:50:00|27865.1|27825.1|27885.3|27845.3|27891.8|27851.8|27863.4|27823.4|9
1752735300000|2025-07-17 06:55:00|27891.8|27851.8|27908.7|27868.7|27912|27872|27891.8|27851.8|6
1752735600000|2025-07-17 07:00:00|27905.4|27865.4|27912.2|27872.2|27912.2|27872.2|27885.4|27845.4|1
1752735900000|2025-07-17 07:05:00|27915.6|27875.6|27952.3|27912.3|27957.3|27917.3|27912.2|27872.2|34
1752736200000|2025-07-17 07:10:00|27952.4|27912.4|27937.5|27897.5|27952.5|27912.5|27937.5|27897.5|2
1752736500000|2025-07-17 07:15:00|27935.8|27895.8|27932.7|27892.7|27937.5|27897.5|27929.3|27889.3|13
1752736800000|2025-07-17 07:20:00|27926.2|27886.2|27934.6|27894.6|27934.6|27894.6|27924.4|27884.4|1
1752737100000|2025-07-17 07:25:00|27936.3|27896.3|27943|27903|27943|27903|27936.3|27896.3|0
1752737400000|2025-07-17 07:30:00|27953|27913|27943.2|27903.2|27953|27913|27939.8|27899.8|3
1752737700000|2025-07-17 07:35:00|27944.9|27904.9|27933.4|27893.4|27953.3|27913.3|27933.3|27893.3|47
1752738000000|2025-07-17 07:40:00|27938.4|27898.4|27945.2|27905.2|27951.8|27911.8|27938.4|27898.4|3
1752738300000|2025-07-17 07:45:00|27948.5|27908.5|27933.7|27893.7|27948.5|27908.5|27933.7|27893.7|5
1752738600000|2025-07-17 07:50:00|27930.4|27890.4|27933.9|27893.9|27933.9|27893.9|27918.7|27878.7|6
1752738900000|2025-07-17 07:55:00|27934|27894|27934|27894|27939|27899|27934|27894|1
1752739200000|2025-07-17 08:00:00|27934.1|27894.1|27932.5|27892.5|27937.6|27897.6|27932.5|27892.5|4
1752739500000|2025-07-17 08:05:00|27934.2|27894.2|27924.4|27884.4|27934.2|27894.2|27924.2|27884.2|3
1752739800000|2025-07-17 08:10:00|27934.4|27894.4|27934.5|27894.5|27934.5|27894.5|27932.7|27892.7|0
1752740100000|2025-07-17 08:15:00|27934.6|27894.6|27934.7|27894.7|27944.7|27904.7|27934.6|27894.6|9
1752740400000|2025-07-17 08:20:00|27931.3|27891.3|27924.9|27884.9|27934.8|27894.8|27914.9|27874.9|25
1752740700000|2025-07-17 08:25:00|27919.9|27879.9|27905.1|27865.1|27919.9|27879.9|27885|27845|10
1752741000000|2025-07-17 08:30:00|27915.1|27875.1|27905.2|27865.2|27915.1|27875.1|27900.1|27860.1|2
1752741300000|2025-07-17 08:35:00|27905.3|27865.3|27892.1|27852.1|27905.3|27865.3|27885.3|27845.3|12
1752741600000|2025-07-17 08:40:00|27895.4|27855.4|27895.6|27855.6|27897.2|27857.2|27885.5|27845.5|6
1752741900000|2025-07-17 08:45:00|27897.3|27857.3|27905.7|27865.7|27909.1|27869.1|27895.6|27855.6|7
1752742200000|2025-07-17 08:50:00|27905.8|27865.8|27909.2|27869.2|27912.5|27872.5|27894.1|27854.1|13
1752742500000|2025-07-17 08:55:00|27914.2|27874.2|27916.1|27876.1|27919.4|27879.4|27904.3|27864.3|0
1752742800000|2025-07-17 09:00:00|27919.4|27879.4|27896.2|27856.2|27919.4|27879.4|27894.5|27854.5|2
1752743100000|2025-07-17 09:05:00|27896.3|27856.3|27879.7|27839.7|27896.3|27856.3|27876.3|27836.3|17
1752743400000|2025-07-17 09:10:00|27881.4|27841.4|27836.6|27796.6|27886.4|27846.4|27836.6|27796.6|16
1752743700000|2025-07-17 09:15:00|27826.6|27786.6|27805|27765|27831.6|27791.6|27798.4|27758.4|23
1752744000000|2025-07-17 09:20:00|27805.1|27765.1|27763.6|27723.6|27805.1|27765.1|27763.6|27723.6|5
1752744300000|2025-07-17 09:25:00|27766.9|27726.9|27777.1|27737.1|27788.8|27748.8|27766.9|27726.9|3
1752744600000|2025-07-17 09:30:00|27778.8|27738.8|27777.3|27737.3|27788.9|27748.9|27777.1|27737.1|2
1752744900000|2025-07-17 09:35:00|27774|27734|27794.1|27754.1|27797.4|27757.4|27774|27734|4
1752745200000|2025-07-17 09:40:00|27797.4|27757.4|27797.6|27757.6|27799.3|27759.3|27787.5|27747.5|3
1752745500000|2025-07-17 09:45:00|27795.9|27755.9|27787.8|27747.8|27814.3|27774.3|27787.7|27747.7|16
1752745800000|2025-07-17 09:50:00|27784.5|27744.5|27749.7|27709.7|27784.5|27744.5|27744.7|27704.7|16
1752746100000|2025-07-17 09:55:00|27748|27708|27748.1|27708.1|27759.8|27719.8|27748|27708|10
1752746400000|2025-07-17 10:00:00|27744.8|27704.8|27745|27705|27750|27710|27738.3|27698.3|9
1752746700000|2025-07-17 10:05:00|27748.3|27708.3|27738.5|27698.5|27748.3|27708.3|27730.1|27690.1|3
1752747000000|2025-07-17 10:10:00|27740.2|27700.2|27745.3|27705.3|27745.3|27705.3|27735.2|27695.2|5
1752747300000|2025-07-17 10:15:00|27738.6|27698.6|27725.5|27685.5|27738.8|27698.8|27722.2|27682.2|3
1752747600000|2025-07-17 10:20:00|27728.8|27688.8|27722.4|27682.4|27735.5|27695.5|27722.4|27682.4|11
1752747900000|2025-07-17 10:25:00|27725.7|27685.7|27749.1|27709.1|27749.1|27709.1|27725.7|27685.7|31
1752748200000|2025-07-17 10:30:00|27749.2|27709.2|27749.3|27709.3|27750.9|27710.9|27749.2|27709.2|2
1752748500000|2025-07-17 10:35:00|27751|27711|27749.5|27709.5|27752.7|27712.7|27739.4|27699.4|11
1752748800000|2025-07-17 10:40:00|27739.5|27699.5|27736.3|27696.3|27741.2|27701.2|27733|27693|8
1752749100000|2025-07-17 10:45:00|27736.4|27696.4|27739.8|27699.8|27739.8|27699.8|27733.1|27693.1|26
1752749400000|2025-07-17 10:50:00|27746.5|27706.5|27750|27710|27753.3|27713.3|27746.5|27706.5|20
1752749700000|2025-07-17 10:55:00|27746.7|27706.7|27730.2|27690.2|27750.1|27710.1|27730.2|27690.2|6
1752750000000|2025-07-17 11:00:00|27735.2|27695.2|27737|27697|27742|27702|27723.6|27683.6|35
1752750300000|2025-07-17 11:05:00|27733.7|27693.7|27740.5|27700.5|27740.5|27700.5|27733.7|27693.7|1
1752750600000|2025-07-17 11:10:00|27742.2|27702.2|27740.7|27700.7|27744|27704|27740.5|27700.5|2
1752750900000|2025-07-17 11:15:00|27750.7|27710.7|27762.5|27722.5|27770.8|27730.8|27747.4|27707.4|1
1752751200000|2025-07-17 11:20:00|27760.9|27720.9|27771|27731|27771|27731|27760.9|27720.9|18
1752751500000|2025-07-17 11:25:00|27769.4|27729.4|27771.2|27731.2|27774.4|27734.4|27767.7|27727.7|27
1752751800000|2025-07-17 11:30:00|27771.3|27731.3|27779.7|27739.7|27791.3|27751.3|27771.3|27731.3|4
1752752100000|2025-07-17 11:35:00|27781.4|27741.4|27761.5|27721.5|27781.4|27741.4|27761.5|27721.5|13
1752752400000|2025-07-17 11:40:00|27768.2|27728.2|27761.7|27721.7|27771.6|27731.6|27741.6|27701.6|33
1752752700000|2025-07-17 11:45:00|27760|27720|27803.6|27763.6|27805.2|27765.2|27741.7|27701.7|112
1752753000000|2025-07-17 11:50:00|27801.9|27761.9|27818.7|27778.7|27820.4|27780.4|27785.3|27745.3|49
1752753300000|2025-07-17 11:55:00|27815.4|27775.4|27813.9|27773.9|27823.7|27783.7|27803.8|27763.8|10
1752753600000|2025-07-17 12:00:00|27822.2|27782.2|27775.7|27735.7|27823.9|27783.9|27775.7|27735.7|26
1752753900000|2025-07-17 12:05:00|27775.8|27735.8|27795.9|27755.9|27805.9|27765.9|27775.8|27735.8|33
1752754200000|2025-07-17 12:10:00|27805.9|27765.9|27799.4|27759.4|27812.6|27772.6|27779.3|27739.3|88
1752754500000|2025-07-17 12:15:00|27796.1|27756.1|27806.3|27766.3|27814.6|27774.6|27796.1|27756.1|3
1752754800000|2025-07-17 12:20:00|27799.6|27759.6|27816.4|27776.4|27816.4|27776.4|27794.6|27754.6|16
1752755100000|2025-07-17 12:25:00|27819.7|27779.7|27773.2|27733.2|27823.1|27783.1|27773.2|27733.2|85
1752755400000|2025-07-17 12:30:00|27773.3|27733.3|27756.8|27716.8|27781.6|27741.6|27753.4|27713.4|27
1752755700000|2025-07-17 12:35:00|27750.1|27710.1|27760.3|27720.3|27763.6|27723.6|27746.9|27706.9|4
1752756000000|2025-07-17 12:40:00|27766.9|27726.9|27755.4|27715.4|27775.3|27735.3|27747|27707|32
1752759000000|2025-07-17 13:30:00|27735.3|27695.3|27808.8|27768.8|27838.8|27798.8|27718.6|27678.6|1602
1752759300000|2025-07-17 13:35:00|27807.1|27767.1|27769|27729|27808.9|27768.9|27767.3|27727.3|102
1752759600000|2025-07-17 13:40:00|27772.3|27732.3|27749.1|27709.1|27779.1|27739.1|27737.4|27697.4|205
1752759900000|2025-07-17 13:45:00|27752.5|27712.5|27799.3|27759.3|27806|27766|27749.1|27709.1|156
1752760200000|2025-07-17 13:50:00|27796|27756|27729.5|27689.5|27797.6|27757.6|27719.5|27679.5|226
1752760500000|2025-07-17 13:55:00|27732.8|27692.8|27719.6|27679.6|27732.8|27692.8|27709.5|27669.5|154
1752760800000|2025-07-17 14:00:00|27723|27683|27729.8|27689.8|27729.8|27689.8|27699.7|27659.7|128
1752761100000|2025-07-17 14:05:00|27719.8|27679.8|27728.3|27688.3|27748.3|27708.3|27719.8|27679.8|74
1752761400000|2025-07-17 14:10:00|27730|27690|27730.1|27690.1|27740|27700|27720|27680|211
1752761700000|2025-07-17 14:15:00|27730.2|27690.2|27730.3|27690.3|27750.3|27710.3|27723.6|27683.6|82
1752762000000|2025-07-17 14:20:00|27740.3|27700.3|27780.5|27740.5|27780.5|27740.5|27740.3|27700.3|270
1752762300000|2025-07-17 14:25:00|27778.8|27738.8|27820.7|27780.7|27830.6|27790.6|27775.5|27735.5|224
1752762600000|2025-07-17 14:30:00|27814|27774|27832.5|27792.5|27840.8|27800.8|27772.4|27732.4|742
1752762900000|2025-07-17 14:35:00|27824.2|27784.2|27844.3|27804.3|27864.2|27824.2|27820.8|27780.8|196
1752763200000|2025-07-17 14:40:00|27834.3|27794.3|27774.5|27734.5|27834.4|27794.4|27774.5|27734.5|155
1752763500000|2025-07-17 14:45:00|27764.5|27724.5|27754.7|27714.7|27784.5|27744.5|27753|27713|217
1752763800000|2025-07-17 14:50:00|27753|27713|27734.8|27694.8|27753|27713|27713.1|27673.1|317
1752764100000|2025-07-17 14:55:00|27731.5|27691.5|27765|27725|27765|27725|27724.8|27684.8|53
1752764400000|2025-07-17 15:00:00|27756.7|27716.7|27738.5|27698.5|27775.1|27735.1|27726.7|27686.7|256
1752764700000|2025-07-17 15:05:00|27735.2|27695.2|27777|27737|27795.3|27755.3|27725.2|27685.2|109
1752765000000|2025-07-17 15:10:00|27775.3|27735.3|27728.8|27688.8|27787.1|27747.1|27728.8|27688.8|54
1752765300000|2025-07-17 15:15:00|27727.2|27687.2|27719|27679|27738.9|27698.9|27708.9|27668.9|141
1752765600000|2025-07-17 15:20:00|27717.3|27677.3|27699.2|27659.2|27719.1|27679.1|27689.1|27649.1|427
1752765900000|2025-07-17 15:25:00|27692.5|27652.5|27706|27666|27715.9|27675.9|27685.9|27645.9|1629
1752766200000|2025-07-17 15:30:00|27702.7|27662.7|27692.8|27652.8|27709.4|27669.4|27682.8|27642.8|99
1752766500000|2025-07-17 15:35:00|27696.2|27656.2|27699.7|27659.7|27716.2|27676.2|27686.3|27646.3|111
1752766800000|2025-07-17 15:40:00|27698|27658|27709.8|27669.8|27714.8|27674.8|27686.4|27646.4|59
1752767100000|2025-07-17 15:45:00|27708.2|27668.2|27698.3|27658.3|27709.9|27669.9|27683.3|27643.3|521
1752767400000|2025-07-17 15:50:00|27696.7|27656.7|27710.2|27670.2|27710.2|27670.2|27690.1|27650.1|60
1752767700000|2025-07-17 15:55:00|27713.5|27673.5|27767|27727|27767|27727|27713.5|27673.5|70
1752768000000|2025-07-17 16:00:00|27760.3|27720.3|27740.5|27700.5|27767|27727|27737.1|27697.1|59
1752768300000|2025-07-17 16:05:00|27738.9|27698.9|27730.7|27690.7|27757.3|27717.3|27730.7|27690.7|117
1752768600000|2025-07-17 16:10:00|27734|27694|27717.5|27677.5|27740.7|27700.7|27710.8|27670.8|50
1752768900000|2025-07-17 16:15:00|27710.8|27670.8|27721|27681|27737.6|27697.6|27707.6|27667.6|43
1752769200000|2025-07-17 16:20:00|27719.4|27679.4|27747.9|27707.9|27757.8|27717.8|27709.4|27669.4|56
1752769500000|2025-07-17 16:25:00|27739.5|27699.5|27754.7|27714.7|27761.2|27721.2|27739.5|27699.5|27
1752769800000|2025-07-17 16:30:00|27758|27718|27758.2|27718.2|27769.7|27729.7|27741.4|27701.4|47
1752770100000|2025-07-17 16:35:00|27751.5|27711.5|27738.4|27698.4|27768.3|27728.3|27735|27695|19
1752770400000|2025-07-17 16:40:00|27735|27695|27711.8|27671.8|27748.4|27708.4|27698.5|27658.5|43
1752770700000|2025-07-17 16:45:00|27710.2|27670.2|27698.7|27658.7|27710.2|27670.2|27691.9|27651.9|55
1752771000000|2025-07-17 16:50:00|27692|27652|27688.9|27648.9|27710.5|27670.5|27688.7|27648.7|53
1752771300000|2025-07-17 16:55:00|27690.5|27650.5|27690.7|27650.7|27698.9|27658.9|27678.9|27638.9|99
1752771600000|2025-07-17 17:00:00|27672.3|27632.3|27649.2|27609.2|27672.4|27632.4|27645.8|27605.8|144
1752771900000|2025-07-17 17:05:00|27650.9|27610.9|27661|27621|27661|27621|27645.9|27605.9|60
1752772200000|2025-07-17 17:10:00|27659.4|27619.4|27679.5|27639.5|27681.2|27641.2|27649.5|27609.5|72
1752772500000|2025-07-17 17:15:00|27676.2|27636.2|27679.7|27639.7|27689.7|27649.7|27669.6|27629.6|53
1752772800000|2025-07-17 17:20:00|27689.7|27649.7|27689.9|27649.9|27699.9|27659.9|27679.7|27639.7|146
1752773100000|2025-07-17 17:25:00|27681.5|27641.5|27710|27670|27710|27670|27681.5|27641.5|31
1752773400000|2025-07-17 17:30:00|27710.1|27670.1|27760.2|27720.2|27760.2|27720.2|27710.1|27670.1|80
1752773700000|2025-07-17 17:35:00|27753.5|27713.5|27790.4|27750.4|27807|27767|27741.9|27701.9|163
1752774000000|2025-07-17 17:40:00|27787.1|27747.1|27770.5|27730.5|27800.5|27760.5|27770.5|27730.5|61
1752774300000|2025-07-17 17:45:00|27770.6|27730.6|27784|27744|27784|27744|27763.9|27723.9|37
1752774600000|2025-07-17 17:50:00|27782.4|27742.4|27827.5|27787.5|27827.5|27787.5|27774|27734|90
1752774900000|2025-07-17 17:55:00|27830.9|27790.9|27862.7|27822.7|27862.7|27822.7|27830.9|27790.9|177
1752775200000|2025-07-17 18:00:00|27864.3|27824.3|27874.5|27834.5|27894.5|27854.5|27854.4|27814.4|165
1752775500000|2025-07-17 18:05:00|27872.9|27832.9|27904.7|27864.7|27904.7|27864.7|27872.9|27832.9|149
1752775800000|2025-07-17 18:10:00|27901.3|27861.3|27884.8|27844.8|27904.8|27864.8|27871.5|27831.5|894
1752776100000|2025-07-17 18:15:00|27881.6|27841.6|27908.3|27868.3|27928.3|27888.3|27881.6|27841.6|1213
1752796800000|2025-07-18 00:00:00|27919.6|27879.6|27903.3|27863.3|27959.8|27919.8|27903.3|27863.3|217
1752797100000|2025-07-18 00:05:00|27903.4|27863.4|27896.7|27856.7|27903.4|27863.4|27886.6|27846.6|50
1752797400000|2025-07-18 00:10:00|27895.1|27855.1|27850.1|27810.1|27896.8|27856.8|27850.1|27810.1|19
1752797700000|2025-07-18 00:15:00|27866.9|27826.9|27877|27837|27880.2|27840.2|27860.1|27820.1|4
1752798000000|2025-07-18 00:20:00|27877.1|27837.1|27907.2|27867.2|27907.2|27867.2|27877.1|27837.1|5
1752798300000|2025-07-18 00:25:00|27920.4|27880.4|27907.4|27867.4|27927.2|27887.2|27903.9|27863.9|37
1752798600000|2025-07-18 00:30:00|27904|27864|27880.7|27840.7|27904|27864|27877.5|27837.5|5
1752798900000|2025-07-18 00:35:00|27884.1|27844.1|27877.7|27837.7|27887.7|27847.7|27877.6|27837.6|3
1752799200000|2025-07-18 00:40:00|27887.7|27847.7|27902.9|27862.9|27904.5|27864.5|27887.7|27847.7|35
1752799500000|2025-07-18 00:45:00|27904.5|27864.5|27891.2|27851.2|27908|27868|27889.6|27849.6|5
1752799800000|2025-07-18 00:50:00|27889.6|27849.6|27881.4|27841.4|27898.2|27858.2|27881.4|27841.4|34
1752800100000|2025-07-18 00:55:00|27881.5|27841.5|27881.6|27841.6|27881.6|27841.6|27881.5|27841.5|3
1752800400000|2025-07-18 01:00:00|27891.6|27851.6|27911.7|27871.7|27918.5|27878.5|27891.6|27851.6|17
1752800700000|2025-07-18 01:05:00|27918.5|27878.5|27911.9|27871.9|27918.6|27878.6|27905.3|27865.3|0
1752801000000|2025-07-18 01:10:00|27915.3|27875.3|27902.1|27862.1|27918.8|27878.8|27902.1|27862.1|11
1752801300000|2025-07-18 01:15:00|27898.9|27858.9|27892.2|27852.2|27902.2|27862.2|27890.6|27850.6|7
1752801600000|2025-07-18 01:20:00|27895.6|27855.6|27889.2|27849.2|27895.6|27855.6|27879.1|27839.1|8
1752801900000|2025-07-18 01:25:00|27885.8|27845.8|27914.4|27874.4|27914.4|27874.4|27880.9|27840.9|3
1752802200000|2025-07-18 01:30:00|27911|27871|27901.1|27861.1|27919.5|27879.5|27901.1|27861.1|1
1752802500000|2025-07-18 01:35:00|27904.5|27864.5|27919.7|27879.7|27919.7|27879.7|27901.1|27861.1|3
1752802800000|2025-07-18 01:40:00|27919.8|27879.8|27973.3|27933.3|27976.7|27936.7|27913.2|27873.2|52
1752803100000|2025-07-18 01:45:00|27976.7|27936.7|27976.8|27936.8|27976.8|27936.8|27961.7|27921.7|8
1752803400000|2025-07-18 01:50:00|27976.9|27936.9|27957|27917|27977|27937|27957|27917|2
1752803700000|2025-07-18 01:55:00|27953.6|27913.6|27957.2|27917.2|27957.2|27917.2|27947.1|27907.1|0
1752804000000|2025-07-18 02:00:00|27952.2|27912.2|27967.3|27927.3|27977.2|27937.2|27952.2|27912.2|11
1752804300000|2025-07-18 02:05:00|27967.4|27927.4|27935.9|27895.9|27967.4|27927.4|27935.9|27895.9|71
1752804600000|2025-07-18 02:10:00|27937.5|27897.5|27956.1|27916.1|27966|27926|27936|27896|9
1752804900000|2025-07-18 02:15:00|27957.7|27917.7|27956.3|27916.3|27957.7|27917.7|27947.7|27907.7|21
1752805200000|2025-07-18 02:20:00|27952.9|27912.9|27958|27918|27958|27918|27952.9|27912.9|0
1752805500000|2025-07-18 02:25:00|27958.1|27918.1|28013.2|27973.2|28020|27980|27948.1|27908.1|67
1752805800000|2025-07-18 02:30:00|28016.6|27976.6|28023.4|27983.4|28023.4|27983.4|28008.3|27968.3|2
1752806100000|2025-07-18 02:35:00|28026.8|27986.8|28018.5|27978.5|28026.8|27986.8|28016.8|27976.8|2
1752806400000|2025-07-18 02:40:00|28018.6|27978.6|28022.1|27982.1|28022.1|27982.1|28017|27977|0
1752806700000|2025-07-18 02:45:00|28018.7|27978.7|28035.7|27995.7|28035.7|27995.7|28017.1|27977.1|0
1752807000000|2025-07-18 02:50:00|28032.3|27992.3|28029|27989|28032.3|27992.3|28028.9|27988.9|0
1752807300000|2025-07-18 02:55:00|28029.1|27989.1|28029.2|27989.2|28029.2|27989.2|28029.1|27989.1|0
1752807600000|2025-07-18 03:00:00|28022.7|27982.7|28019.4|27979.4|28022.7|27982.7|28019.2|27979.2|3
1752807900000|2025-07-18 03:05:00|28029.4|27989.4|28029.5|27989.5|28036.3|27996.3|28026.2|27986.2|1
1752808200000|2025-07-18 03:10:00|28032.9|27992.9|28046.5|28006.5|28046.5|28006.5|28032.9|27992.9|53
1752808500000|2025-07-18 03:15:00|28046.6|28006.6|28048.3|28008.3|28063.2|28023.2|28046.6|28006.6|6
1752808800000|2025-07-18 03:20:00|28046.7|28006.7|28046.9|28006.9|28046.9|28006.9|28043.3|28003.3|0
1752809100000|2025-07-18 03:25:00|28050|28010|28048.6|28008.6|28053.5|28013.5|28048.6|28008.6|4
1752809400000|2025-07-18 03:30:00|28048.7|28008.7|28048.8|28008.8|28057.1|28017.1|28047.2|28007.2|0
1752809700000|2025-07-18 03:35:00|28050.4|28010.4|28067.4|28027.4|28067.4|28027.4|28050.4|28010.4|21
1752810000000|2025-07-18 03:40:00|28067.5|28027.5|28067.5|28027.5|28067.5|28027.5|28067.5|28027.5|0
1752810300000|2025-07-18 03:45:00|28067.6|28027.6|28059.3|28019.3|28067.6|28027.6|28049.2|28009.2|8
1752810600000|2025-07-18 03:50:00|28057.7|28017.7|28057.9|28017.9|28061|28021|28051|28011|0
1752810900000|2025-07-18 03:55:00|28054.5|28014.5|28058|28018|28058|28018|28054.5|28014.5|0
1752811200000|2025-07-18 04:00:00|28058.1|28018.1|28058.2|28018.2|28058.2|28018.2|28058.1|28018.1|0
1752811500000|2025-07-18 04:05:00|28058.3|28018.3|28058.4|28018.4|28058.4|28018.4|28058.3|28018.3|0
1752811800000|2025-07-18 04:10:00|28058.5|28018.5|28058.6|28018.6|28058.6|28018.6|28058.5|28018.5|0
1752812100000|2025-07-18 04:15:00|28058.7|28018.7|28058.7|28018.7|28058.7|28018.7|28058.7|28018.7|2
1752812400000|2025-07-18 04:20:00|28058.8|28018.8|28058.9|28018.9|28062|28022|28058.8|28018.8|6
1752812700000|2025-07-18 04:25:00|28059|28019|28059.1|28019.1|28059.1|28019.1|28059|28019|0
1752813000000|2025-07-18 04:30:00|28059.2|28019.2|28049.2|28009.2|28059.2|28019.2|28049.2|28009.2|4
1752813300000|2025-07-18 04:35:00|28049.3|28009.3|28039.4|27999.4|28049.3|28009.3|28039.3|27999.3|1
1752813600000|2025-07-18 04:40:00|28039.5|27999.5|28032.7|27992.7|28039.5|27999.5|28032.7|27992.7|0
1752813900000|2025-07-18 04:45:00|28032.8|27992.8|28031.3|27991.3|28032.8|27992.8|28029.7|27989.7|6
1752814200000|2025-07-18 04:50:00|28029.8|27989.8|28039.9|27999.9|28046.4|28006.4|28022.9|27982.9|3
1752814500000|2025-07-18 04:55:00|28041.5|28001.5|28040.1|28000.1|28041.5|28001.5|28036.6|27996.6|0
1752814800000|2025-07-18 05:00:00|28041.7|28001.7|28036.8|27996.8|28041.7|28001.7|28036.7|27996.7|0
1752815100000|2025-07-18 05:05:00|28033.4|27993.4|28030.4|27990.4|28033.4|27993.4|28030.4|27990.4|1
1752815400000|2025-07-18 05:10:00|28032|27992|28040.6|28000.6|28042.1|28002.1|28027|27987|5
1752815700000|2025-07-18 05:15:00|28042.2|28002.2|28042.3|28002.3|28043.9|28003.9|28042.2|28002.2|0
1752816000000|2025-07-18 05:20:00|28040.8|28000.8|28040.9|28000.9|28040.9|28000.9|28032.4|27992.4|3
1752816300000|2025-07-18 05:25:00|28041|28001|28041.1|28001.1|28041.1|28001.1|28041|28001|1
1752816600000|2025-07-18 05:30:00|28051.1|28011.1|28047.8|28007.8|28054.2|28014.2|28042.7|28002.7|6
1752816900000|2025-07-18 05:35:00|28051.3|28011.3|28043|28003|28051.3|28011.3|28041.3|28001.3|2
1752817200000|2025-07-18 05:40:00|28041.5|28001.5|28041.6|28001.6|28043|28003|28023.1|27983.1|1
1752817500000|2025-07-18 05:45:00|28041.7|28001.7|28041.8|28001.8|28041.8|28001.8|28041.7|28001.7|0
1752817800000|2025-07-18 05:50:00|28038.4|27998.4|28071.9|28031.9|28071.9|28031.9|28038.4|27998.4|16
1752818100000|2025-07-18 05:55:00|28072|28032|28072.1|28032.1|28072.1|28032.1|28062|28022|34
1752818400000|2025-07-18 06:00:00|28065.2|28025.2|28072.3|28032.3|28072.3|28032.3|28065.2|28025.2|13
1752818700000|2025-07-18 06:05:00|28073.9|28033.9|28074|28034|28074|28034|28065.6|28025.6|9
1752819000000|2025-07-18 06:10:00|28082.5|28042.5|28079.2|28039.2|28082.6|28042.6|28075.7|28035.7|0
1752819300000|2025-07-18 06:15:00|28075.8|28035.8|28082.8|28042.8|28082.8|28042.8|28074.2|28034.2|3
1752819600000|2025-07-18 06:20:00|28089.4|28049.4|28113|28073|28113|28073|28086|28046|57
1752819900000|2025-07-18 06:25:00|28114.5|28074.5|28103.1|28063.1|28114.5|28074.5|28103|28063|8
1752820200000|2025-07-18 06:30:00|28103.2|28063.2|28093.3|28053.3|28113.2|28073.2|28093.2|28053.2|94
1752820500000|2025-07-18 06:35:00|28093.4|28053.4|28053.5|28013.5|28093.4|28053.4|28050|28010|221
1752820800000|2025-07-18 06:40:00|28046.6|28006.6|28043.6|28003.6|28046.6|28006.6|28043.5|28003.5|1
1752821100000|2025-07-18 06:45:00|28043.7|28003.7|28028.8|27988.8|28043.7|28003.7|28016.9|27976.9|7
1752821400000|2025-07-18 06:50:00|28030.4|27990.4|28064|28024|28064|28024|28028.8|27988.8|23
1752821700000|2025-07-18 06:55:00|28065.6|28025.6|28075.7|28035.7|28084.1|28044.1|28065.6|28025.6|6
1752822000000|2025-07-18 07:00:00|28074.1|28034.1|28085.9|28045.9|28085.9|28045.9|28070.7|28030.7|19
1752822300000|2025-07-18 07:05:00|28094.3|28054.3|28121|28081|28121|28081|28094.3|28054.3|10
1752822600000|2025-07-18 07:10:00|28116|28076|28124.7|28084.7|28126.1|28086.1|28114.6|28074.6|20
1752822900000|2025-07-18 07:15:00|28124.8|28084.8|28124.8|28084.8|28124.8|28084.8|28124.8|28084.8|2
1752823200000|2025-07-18 07:20:00|28124.9|28084.9|28125|28085|28131.5|28091.5|28116.5|28076.5|1
1752823500000|2025-07-18 07:25:00|28145|28105|28145.2|28105.2|28145.2|28105.2|28135.1|28095.1|7
1752823800000|2025-07-18 07:30:00|28155.2|28115.2|28186.9|28146.9|28188.4|28148.4|28155.2|28115.2|108
1752824100000|2025-07-18 07:35:00|28188.5|28148.5|28225.5|28185.5|28228.6|28188.6|28188.5|28148.5|69
1752824400000|2025-07-18 07:40:00|28218.6|28178.6|28225.7|28185.7|28225.7|28185.7|28215.5|28175.5|8
1752824700000|2025-07-18 07:45:00|28227.3|28187.3|28225.8|28185.8|28227.4|28187.4|28225.7|28185.7|5
1752825000000|2025-07-18 07:50:00|28222.4|28182.4|28216|28176|28222.4|28182.4|28215.9|28175.9|17
1752825300000|2025-07-18 07:55:00|28217.6|28177.6|28216.2|28176.2|28217.6|28177.6|28216|28176|32
1752825600000|2025-07-18 08:00:00|28217.7|28177.7|28246.3|28206.3|28246.3|28206.3|28217.7|28177.7|34
1752825900000|2025-07-18 08:05:00|28246.4|28206.4|28239.6|28199.6|28246.5|28206.5|28239.6|28199.6|1
1752826200000|2025-07-18 08:10:00|28239.7|28199.7|28208.2|28168.2|28249.7|28209.7|28196.7|28156.7|120
1752826500000|2025-07-18 08:15:00|28208.3|28168.3|28208.4|28168.4|28216.7|28176.7|28193.4|28153.4|27
1752826800000|2025-07-18 08:20:00|28211.9|28171.9|28187|28147|28220|28180|28187|28147|6
1752827100000|2025-07-18 08:25:00|28188.6|28148.6|28187.2|28147.2|28197.2|28157.2|28170.2|28130.2|88
1752827400000|2025-07-18 08:30:00|28188.7|28148.7|28208.9|28168.9|28228.9|28188.9|28187.2|28147.2|41
1752827700000|2025-07-18 08:35:00|28207.4|28167.4|28230.6|28190.6|28230.6|28190.6|28207.4|28167.4|24
1752828000000|2025-07-18 08:40:00|28239.1|28199.1|28244.2|28204.2|28260.7|28220.7|28239.1|28199.1|61
1752828300000|2025-07-18 08:45:00|28240.8|28200.8|28241|28201|28255.9|28215.9|28232.5|28192.5|14
1752828600000|2025-07-18 08:50:00|28242.5|28202.5|28241.1|28201.1|28249.5|28209.5|28234.1|28194.1|15
1752828900000|2025-07-18 08:55:00|28234.2|28194.2|28234.4|28194.4|28241.3|28201.3|28234.2|28194.2|30
1752829200000|2025-07-18 09:00:00|28241.3|28201.3|28241.5|28201.5|28251.4|28211.4|28234.4|28194.4|205
1752829500000|2025-07-18 09:05:00|28248.4|28208.4|28261.6|28221.6|28261.6|28221.6|28241.5|28201.5|57
1752829800000|2025-07-18 09:10:00|28261.7|28221.7|28283.3|28243.3|28286.8|28246.8|28251.7|28211.7|87
1752830100000|2025-07-18 09:15:00|28291.8|28251.8|28282|28242|28291.9|28251.9|28270.4|28230.4|45
1752830400000|2025-07-18 09:20:00|28280.5|28240.5|28282.1|28242.1|28292.1|28252.1|28280.5|28240.5|26
1752830700000|2025-07-18 09:25:00|28285.6|28245.6|28285.8|28245.8|28289.2|28249.2|28282.2|28242.2|15
1752831000000|2025-07-18 09:30:00|28282.3|28242.3|28255.9|28215.9|28282.3|28242.3|28250.9|28210.9|5
1752831300000|2025-07-18 09:35:00|28256|28216|28261.1|28221.1|28262.6|28222.6|28251|28211|27
1752831600000|2025-07-18 09:40:00|28262.7|28222.7|28262.8|28222.8|28266.2|28226.2|28261.2|28221.2|11
1752831900000|2025-07-18 09:45:00|28261.3|28221.3|28269.9|28229.9|28269.9|28229.9|28252.8|28212.8|103
1752832200000|2025-07-18 09:50:00|28270|28230|28270.1|28230.1|28270.1|28230.1|28270|28230|8
1752832500000|2025-07-18 09:55:00|28271.6|28231.6|28296.8|28256.8|28300.2|28260.2|28270.1|28230.1|18
1752832800000|2025-07-18 10:00:00|28293.3|28253.3|28291.9|28251.9|28300.4|28260.4|28290.3|28250.3|12
1752833100000|2025-07-18 10:05:00|28292|28252|28290.6|28250.6|28300.5|28260.5|28290.4|28250.4|19
1752833400000|2025-07-18 10:10:00|28290.7|28250.7|28300.7|28260.7|28310.7|28270.7|28290.7|28250.7|35
1752833700000|2025-07-18 10:15:00|28300.8|28260.8|28290.9|28250.9|28300.9|28260.9|28290.9|28250.9|15
1752834000000|2025-07-18 10:20:00|28282.5|28242.5|28291.1|28251.1|28291.1|28251.1|28264.1|28224.1|54
1752834300000|2025-07-18 10:25:00|28301.1|28261.1|28271.2|28231.2|28301.2|28261.2|28271.2|28231.2|28
1752834600000|2025-07-18 10:30:00|28271.3|28231.3|28277.9|28237.9|28287.9|28247.9|28267.8|28227.8|17
1752834900000|2025-07-18 10:35:00|28278|28238|28281.6|28241.6|28281.6|28241.6|28276.5|28236.5|11
1752835200000|2025-07-18 10:40:00|28273.1|28233.1|28271.7|28231.7|28281.6|28241.6|28261.7|28221.7|65
1752835500000|2025-07-18 10:45:00|28271.8|28231.8|28275.4|28235.4|28281.9|28241.9|28261.8|28221.8|7
1752835800000|2025-07-18 10:50:00|28271.9|28231.9|28265.6|28225.6|28282.1|28242.1|28265.6|28225.6|34
1752836100000|2025-07-18 10:55:00|28262.1|28222.1|28232.3|28192.3|28272.1|28232.1|28232.2|28192.2|56
1752836400000|2025-07-18 11:00:00|28240.7|28200.7|28252.4|28212.4|28252.4|28212.4|28240.7|28200.7|2
1752836700000|2025-07-18 11:05:00|28252.5|28212.5|28252.6|28212.6|28262.5|28222.5|28251|28211|1
1752837000000|2025-07-18 11:10:00|28251.1|28211.1|28252.8|28212.8|28252.8|28212.8|28242.6|28202.6|29
1752837300000|2025-07-18 11:15:00|28262.8|28222.8|28237.9|28197.9|28262.8|28222.8|28237.9|28197.9|3
1752837600000|2025-07-18 11:20:00|28242.9|28202.9|28246.2|28206.2|28246.2|28206.2|28233|28193|122
1752837900000|2025-07-18 11:25:00|28249.7|28209.7|28263.3|28223.3|28264.8|28224.8|28246.2|28206.2|12
1752838200000|2025-07-18 11:30:00|28264.9|28224.9|28273.4|28233.4|28273.4|28233.4|28263.3|28223.3|84
1752838500000|2025-07-18 11:35:00|28273.5|28233.5|28260.6|28220.6|28280.5|28240.5|28260.6|28220.6|15
1752838800000|2025-07-18 11:40:00|28257.1|28217.1|28205.7|28165.7|28257.1|28217.1|28205.7|28165.7|88
1752839100000|2025-07-18 11:45:00|28210.7|28170.7|28210.9|28170.9|28227.4|28187.4|28207.3|28167.3|130
1752839400000|2025-07-18 11:50:00|28212.4|28172.4|28199.1|28159.1|28222.5|28182.5|28197.6|28157.6|20
1752839700000|2025-07-18 11:55:00|28197.6|28157.6|28194.3|28154.3|28214.2|28174.2|28194.3|28154.3|40
1752840000000|2025-07-18 12:00:00|28197.8|28157.8|28134.5|28094.5|28197.8|28157.8|28134.5|28094.5|62
1752840300000|2025-07-18 12:05:00|28129.5|28089.5|28158.1|28118.1|28163.1|28123.1|28113|28073|127
1752840600000|2025-07-18 12:10:00|28154.6|28114.6|28173.3|28133.3|28173.3|28133.3|28151.6|28111.6|28
1752840900000|2025-07-18 12:15:00|28171.8|28131.8|28183.4|28143.4|28183.4|28143.4|28164.9|28124.9|55
1752841200000|2025-07-18 12:20:00|28185|28145|28200.1|28160.1|28212|28172|28185|28145|610
1752841500000|2025-07-18 12:25:00|28205.1|28165.1|28215.3|28175.3|28216.8|28176.8|28205.1|28165.1|41
1752841800000|2025-07-18 12:30:00|28220.3|28180.3|28205.5|28165.5|28232.3|28192.3|28188.9|28148.9|129
1752842100000|2025-07-18 12:35:00|28195.5|28155.5|28197.2|28157.2|28205.6|28165.6|28188.7|28148.7|57
1752842400000|2025-07-18 12:40:00|28195.6|28155.6|28182.3|28142.3|28205.8|28165.8|28177.3|28137.3|41
1752845400000|2025-07-18 13:30:00|28178.9|28138.9|28127.5|28087.5|28207.4|28167.4|28117.5|28077.5|319
1752845700000|2025-07-18 13:35:00|28132.5|28092.5|28190.7|28150.7|28197.7|28157.7|28132.5|28092.5|75
1752846000000|2025-07-18 13:40:00|28187.7|28147.7|28220.9|28180.9|28240.9|28200.9|28160.7|28120.7|171
1752846300000|2025-07-18 13:45:00|28227.8|28187.8|28248|28208|28261|28221|28227.8|28187.8|163
1752846600000|2025-07-18 13:50:00|28239.5|28199.5|28245.2|28205.2|28285.1|28245.1|28238|28198|226
1752846900000|2025-07-18 13:55:00|28246.7|28206.7|28255.3|28215.3|28288.3|28248.3|28245.2|28205.2|83
1752847200000|2025-07-18 14:00:00|28248.4|28208.4|28255.5|28215.5|28285.4|28245.4|28245.4|28205.4|115
1752847500000|2025-07-18 14:05:00|28257|28217|28187.2|28147.2|28272.1|28232.1|28187.2|28147.2|188
1752847800000|2025-07-18 14:10:00|28188.7|28148.7|28155.8|28115.8|28195.8|28155.8|28148.8|28108.8|155
1752848100000|2025-07-18 14:15:00|28162.4|28122.4|28117.5|28077.5|28175.9|28135.9|28095.9|28055.9|116
1752848400000|2025-07-18 14:20:00|28121|28081|28126.2|28086.2|28172.6|28132.6|28116.1|28076.1|92
1752848700000|2025-07-18 14:25:00|28132.7|28092.7|28137.9|28097.9|28146.3|28106.3|28116.2|28076.2|195
1752849000000|2025-07-18 14:30:00|28136.3|28096.3|28139.5|28099.5|28149.5|28109.5|28118|28078|38
1752849300000|2025-07-18 14:35:00|28138|28098|28108.2|28068.2|28139.5|28099.5|28096.7|28056.7|39
1752849600000|2025-07-18 14:40:00|28106.7|28066.7|28116.9|28076.9|28129.8|28089.8|28099.7|28059.7|35
1752849900000|2025-07-18 14:45:00|28118.4|28078.4|28167|28127|28168.5|28128.5|28116.9|28076.9|47
1752850200000|2025-07-18 14:50:00|28163.5|28123.5|28178.7|28138.7|28192.2|28152.2|28163.5|28123.5|36
1752850500000|2025-07-18 14:55:00|28177.2|28137.2|28198.9|28158.9|28200.4|28160.4|28158.7|28118.7|52
1752850800000|2025-07-18 15:00:00|28200.4|28160.4|28237.5|28197.5|28239|28199|28200.4|28160.4|87
1752851100000|2025-07-18 15:05:00|28237.6|28197.6|28210.7|28170.7|28237.6|28197.6|28209.1|28169.1|84
1752851400000|2025-07-18 15:10:00|28214.2|28174.2|28277.9|28237.9|28287.8|28247.8|28214.2|28174.2|175
1752851700000|2025-07-18 15:15:00|28274.4|28234.4|28248.1|28208.1|28274.4|28234.4|28241.1|28201.1|91
1752852000000|2025-07-18 15:20:00|28241.1|28201.1|28258.2|28218.2|28278.1|28238.1|28238.2|28198.2|133
1752852300000|2025-07-18 15:25:00|28251.2|28211.2|28264.9|28224.9|28268.4|28228.4|28238.3|28198.3|79
1752852600000|2025-07-18 15:30:00|28268.4|28228.4|28273.1|28233.1|28281.6|28241.6|28258.4|28218.4|368
1752852900000|2025-07-18 15:35:00|28281.6|28241.6|28254.7|28214.7|28281.7|28241.7|28251.6|28211.6|52
1752853200000|2025-07-18 15:40:00|28251.7|28211.7|28244.9|28204.9|28271.8|28231.8|28234.9|28194.9|55
1752853500000|2025-07-18 15:45:00|28251.9|28211.9|28232.1|28192.1|28263.5|28223.5|28218.6|28178.6|87
1752853800000|2025-07-18 15:50:00|28225.1|28185.1|28252.2|28212.2|28252.2|28212.2|28212.1|28172.1|51
1752854100000|2025-07-18 15:55:00|28252.3|28212.3|28262.4|28222.4|28272.4|28232.4|28235.3|28195.3|38
1752854400000|2025-07-18 16:00:00|28263.9|28223.9|28292.6|28252.6|28292.6|28252.6|28262.4|28222.4|99
1752854700000|2025-07-18 16:05:00|28295.6|28255.6|28282.7|28242.7|28312.6|28272.6|28282.7|28242.7|93
1752855000000|2025-07-18 16:10:00|28282.8|28242.8|28262.9|28222.9|28292.9|28252.9|28262.8|28222.8|113
1752855300000|2025-07-18 16:15:00|28255.9|28215.9|28263.1|28223.1|28263.1|28223.1|28243|28203|68
1752855600000|2025-07-18 16:20:00|28256.1|28216.1|28276.2|28236.2|28276.2|28236.2|28246.2|28206.2|78
1752855900000|2025-07-18 16:25:00|28276.3|28236.3|28306.4|28266.4|28306.4|28266.4|28276.3|28236.3|320
1752856200000|2025-07-18 16:30:00|28313.4|28273.4|28306.6|28266.6|28313.5|28273.5|28296.5|28256.5|83
1752856500000|2025-07-18 16:35:00|28313.6|28273.6|28283.8|28243.8|28313.6|28273.6|28266.7|28226.7|111
1752856800000|2025-07-18 16:40:00|28293.8|28253.8|28293.9|28253.9|28293.9|28253.9|28256.8|28216.8|36
1752857100000|2025-07-18 16:45:00|28283.9|28243.9|28324.1|28284.1|28324.1|28284.1|28283.9|28243.9|96
1752857400000|2025-07-18 16:50:00|28334.1|28294.1|28354.3|28314.3|28360.7|28320.7|28324.2|28284.2|357
1752857700000|2025-07-18 16:55:00|28355.8|28315.8|28344.4|28304.4|28364.4|28324.4|28334.3|28294.3|1810
1752858000000|2025-07-18 17:00:00|28340.9|28300.9|28347.6|28307.6|28354.5|28314.5|28327.5|28287.5|71
1752858300000|2025-07-18 17:05:00|28354.6|28314.6|28317.8|28277.8|28357.7|28317.7|28316.2|28276.2|50
1752858600000|2025-07-18 17:10:00|28327.8|28287.8|28321.4|28281.4|28337.9|28297.9|28314.9|28274.9|112
1752858900000|2025-07-18 17:15:00|28324.9|28284.9|28335.1|28295.1|28348.1|28308.1|28307.9|28267.9|35
1752859200000|2025-07-18 17:20:00|28331.6|28291.6|28305.3|28265.3|28331.6|28291.6|28298.3|28258.3|109
1752859500000|2025-07-18 17:25:00|28298.3|28258.3|28308.4|28268.4|28308.4|28268.4|28288.3|28248.3|104
1752859800000|2025-07-18 17:30:00|28306.9|28266.9|28335.6|28295.6|28338.6|28298.6|28298.5|28258.5|105
1752860100000|2025-07-18 17:35:00|28328.6|28288.6|28338.8|28298.8|28338.8|28298.8|28318.7|28278.7|120
1752860400000|2025-07-18 17:40:00|28348.8|28308.8|28358.9|28318.9|28368.9|28328.9|28348.8|28308.8|60
1752860700000|2025-07-18 17:45:00|28360.4|28320.4|28405|28365|28412.1|28372.1|28358.9|28318.9|1036
1752861000000|2025-07-18 17:50:00|28405.1|28365.1|28385.2|28345.2|28405.1|28365.1|28375.1|28335.1|106
1752861300000|2025-07-18 17:55:00|28392.2|28352.2|28432.4|28392.4|28432.4|28392.4|28392.2|28352.2|199
1752861600000|2025-07-18 18:00:00|28428.9|28388.9|28492.6|28452.6|28492.6|28452.6|28425.4|28385.4|313
1752861900000|2025-07-18 18:05:00|28489.1|28449.1|28477.2|28437.2|28492.6|28452.6|28465.6|28425.6|230
1752862200000|2025-07-18 18:10:00|28482.2|28442.2|28455.9|28415.9|28482.2|28442.2|28435.8|28395.8|530
1752862500000|2025-07-18 18:15:00|28458.8|28418.8|28471|28431|28478.9|28438.9|28448.8|28408.8|400
1753056000000|2025-07-21 00:00:00|28559.4|28519.4|28489.1|28449.1|28644.4|28604.4|28475.2|28435.2|208
1753056300000|2025-07-21 00:05:00|28485.2|28445.2|28485.4|28445.4|28495.3|28455.3|28454.1|28414.1|10
1753056600000|2025-07-21 00:10:00|28489.3|28449.3|28510.5|28470.5|28515.5|28475.5|28480.4|28440.4|14
1753056900000|2025-07-21 00:15:00|28505.5|28465.5|28506.8|28466.8|28545.6|28505.6|28505.5|28465.5|16
1753057200000|2025-07-21 00:20:00|28508|28468|28517|28477|28525.8|28485.8|28505.7|28465.7|1
1753057500000|2025-07-21 00:25:00|28518.1|28478.1|28498.3|28458.3|28518.1|28478.1|28487.1|28447.1|51
1753057800000|2025-07-21 00:30:00|28497.2|28457.2|28487.3|28447.3|28498.3|28458.3|28487.3|28447.3|2
1753058100000|2025-07-21 00:35:00|28486.2|28446.2|28488.6|28448.6|28488.6|28448.6|28478.5|28438.5|9
1753058400000|2025-07-21 00:40:00|28489.7|28449.7|28518.8|28478.8|28519.8|28479.8|28489.7|28449.7|5
1753058700000|2025-07-21 00:45:00|28514.9|28474.9|28518.9|28478.9|28518.9|28478.9|28509.9|28469.9|0
1753059000000|2025-07-21 00:50:00|28519|28479|28529.1|28489.1|28529.1|28489.1|28510.1|28470.1|12
1753059300000|2025-07-21 00:55:00|28520.2|28480.2|28524.3|28484.3|28524.3|28484.3|28515.3|28475.3|2
1753059600000|2025-07-21 01:00:00|28525.4|28485.4|28510.5|28470.5|28540.4|28500.4|28500.5|28460.5|71
1753059900000|2025-07-21 01:05:00|28505.5|28465.5|28509.6|28469.6|28510.6|28470.6|28490.6|28450.6|4
1753060200000|2025-07-21 01:10:00|28505.7|28465.7|28489.7|28449.7|28509.6|28469.6|28489.6|28449.6|0
1753060500000|2025-07-21 01:15:00|28485.9|28445.9|28471|28431|28489.8|28449.8|28460.9|28420.9|2
1753060800000|2025-07-21 01:20:00|28472.2|28432.2|28470.1|28430.1|28472.2|28432.2|28466.1|28426.1|196
1753061100000|2025-07-21 01:25:00|28471.2|28431.2|28480.2|28440.2|28481.2|28441.2|28460.2|28420.2|7
1753061400000|2025-07-21 01:30:00|28481.4|28441.4|28470.4|28430.4|28485.3|28445.3|28470.4|28430.4|0
1753061700000|2025-07-21 01:35:00|28468.2|28428.2|28446.7|28406.7|28468.2|28428.2|28441.7|28401.7|38
1753062000000|2025-07-21 01:40:00|28441.7|28401.7|28461.8|28421.8|28462.9|28422.9|28440.7|28400.7|1
1753062300000|2025-07-21 01:45:00|28460.7|28420.7|28443.1|28403.1|28461.8|28421.8|28440.8|28400.8|2
1753062600000|2025-07-21 01:50:00|28447|28407|28441|28401|28451|28411|28441|28401|0
1753062900000|2025-07-21 01:55:00|28441.1|28401.1|28431.2|28391.2|28441.1|28401.1|28431.1|28391.1|0
1753063200000|2025-07-21 02:00:00|28432.3|28392.3|28441.4|28401.4|28441.4|28401.4|28431.3|28391.3|63
1753063500000|2025-07-21 02:05:00|28441.5|28401.5|28441.5|28401.5|28442.6|28402.6|28441.5|28401.5|13
1753063800000|2025-07-21 02:10:00|28440.4|28400.4|28441.7|28401.7|28441.7|28401.7|28431.5|28391.5|7
1753064100000|2025-07-21 02:15:00|28431.7|28391.7|28431.9|28391.9|28431.9|28391.9|28426.8|28386.8|1
1753064400000|2025-07-21 02:20:00|28432|28392|28433.1|28393.1|28433.1|28393.1|28432|28392|4
1753064700000|2025-07-21 02:25:00|28432|28392|28432.2|28392.2|28432.2|28392.2|28432|28392|0
1753065000000|2025-07-21 02:30:00|28433.3|28393.3|28452.4|28412.4|28462.3|28422.3|28433.3|28393.3|2
1753065300000|2025-07-21 02:35:00|28442.4|28402.4|28442.5|28402.5|28443.6|28403.6|28442.4|28402.4|1
1753065600000|2025-07-21 02:40:00|28443.6|28403.6|28442.7|28402.7|28443.6|28403.6|28441.5|28401.5|17
1753065900000|2025-07-21 02:45:00|28441.6|28401.6|28432.8|28392.8|28441.7|28401.7|28431.7|28391.7|0
1753066200000|2025-07-21 02:50:00|28432.9|28392.9|28441.9|28401.9|28443|28403|28431.8|28391.8|0
1753066500000|2025-07-21 02:55:00|28443.1|28403.1|28443.2|28403.2|28447.1|28407.1|28442|28402|0
1753066800000|2025-07-21 03:00:00|28442.1|28402.1|28433.3|28393.3|28443.3|28403.3|28433.3|28393.3|2
1753067100000|2025-07-21 03:05:00|28433.4|28393.4|28443.5|28403.5|28443.5|28403.5|28433.4|28393.4|0
1753067400000|2025-07-21 03:10:00|28443.6|28403.6|28443.7|28403.7|28453.6|28413.6|28443.6|28403.6|0
1753067700000|2025-07-21 03:15:00|28443.8|28403.8|28443.8|28403.8|28451.6|28411.6|28443.8|28403.8|0
1753068000000|2025-07-21 03:20:00|28451.6|28411.6|28451.8|28411.8|28451.8|28411.8|28443.9|28403.9|0
1753068300000|2025-07-21 03:25:00|28447.9|28407.9|28442|28402|28454|28414|28442|28402|6
1753068600000|2025-07-21 03:30:00|28434.2|28394.2|28434.3|28394.3|28438.1|28398.1|28433.1|28393.1|0
1753068900000|2025-07-21 03:35:00|28433.2|28393.2|28433.4|28393.4|28434.5|28394.5|28432.2|28392.2|1
1753069200000|2025-07-21 03:40:00|28423.4|28383.4|28432.4|28392.4|28432.4|28392.4|28422.3|28382.3|53
1753069500000|2025-07-21 03:45:00|28432.5|28392.5|28442.6|28402.6|28442.6|28402.6|28432.5|28392.5|0
1753069800000|2025-07-21 03:50:00|28442.7|28402.7|28432.8|28392.8|28442.7|28402.7|28432.7|28392.7|0
1753070100000|2025-07-21 03:55:00|28432.9|28392.9|28422.9|28382.9|28432.9|28392.9|28422.9|28382.9|15
1753070400000|2025-07-21 04:00:00|28423|28383|28422|28382|28423.1|28383.1|28418|28378|32
1753070700000|2025-07-21 04:05:00|28422.1|28382.1|28423.3|28383.3|28423.3|28383.3|28422.1|28382.1|0
1753071000000|2025-07-21 04:10:00|28431.1|28391.1|28432.3|28392.3|28432.3|28392.3|28431.1|28391.1|1
1753071300000|2025-07-21 04:15:00|28432.4|28392.4|28432.5|28392.5|28433.5|28393.5|28432.4|28392.4|7
1753071600000|2025-07-21 04:20:00|28433.6|28393.6|28424.9|28384.9|28433.6|28393.6|28423.8|28383.8|1
1753071900000|2025-07-21 04:25:00|28423.8|28383.8|28423.9|28383.9|28423.9|28383.9|28423.8|28383.8|0
1753072200000|2025-07-21 04:30:00|28424|28384|28424.1|28384.1|28424.1|28384.1|28424|28384|0
1753072500000|2025-07-21 04:35:00|28424.2|28384.2|28424.3|28384.3|28424.3|28384.3|28424.2|28384.2|0
1753072800000|2025-07-21 04:40:00|28424.4|28384.4|28424.4|28384.4|28424.4|28384.4|28424.4|28384.4|0
1753073100000|2025-07-21 04:45:00|28424.5|28384.5|28424.6|28384.6|28424.6|28384.6|28424.5|28384.5|0
1753073400000|2025-07-21 04:50:00|28424.7|28384.7|28434.8|28394.8|28434.8|28394.8|28424.7|28384.7|0
1753073700000|2025-07-21 04:55:00|28443.7|28403.7|28449.9|28409.9|28459.8|28419.8|28443.7|28403.7|23
1753074000000|2025-07-21 05:00:00|28454.9|28414.9|28445.1|28405.1|28455|28415|28445|28405|0
1753074300000|2025-07-21 05:05:00|28445.2|28405.2|28455.2|28415.2|28455.2|28415.2|28445.2|28405.2|1
1753074600000|2025-07-21 05:10:00|28455.3|28415.3|28454.3|28414.3|28455.3|28415.3|28454.3|28414.3|0
1753074900000|2025-07-21 05:15:00|28455.4|28415.4|28455.6|28415.6|28455.6|28415.6|28454.4|28414.4|0
1753075200000|2025-07-21 05:20:00|28455.7|28415.7|28454.7|28414.7|28455.7|28415.7|28446.8|28406.8|0
1753075500000|2025-07-21 05:25:00|28450.7|28410.7|28425.9|28385.9|28450.8|28410.8|28420.9|28380.9|2
1753075800000|2025-07-21 05:30:00|28420.9|28380.9|28416.1|28376.1|28426|28386|28405.9|28365.9|1
1753076100000|2025-07-21 05:35:00|28421.1|28381.1|28446.2|28406.2|28447.3|28407.3|28416.1|28376.1|5
1753076400000|2025-07-21 05:40:00|28446.3|28406.3|28446.4|28406.4|28447.4|28407.4|28442.5|28402.5|0
1753076700000|2025-07-21 05:45:00|28447.5|28407.5|28455.5|28415.5|28457.6|28417.6|28446.4|28406.4|2
1753077000000|2025-07-21 05:50:00|28456.6|28416.6|28446.7|28406.7|28457.8|28417.8|28446.7|28406.7|0
1753077300000|2025-07-21 05:55:00|28446.8|28406.8|28436.9|28396.9|28446.8|28406.8|28436.8|28396.8|0
1753077600000|2025-07-21 06:00:00|28435.8|28395.8|28427.1|28387.1|28437|28397|28426.9|28386.9|5
1753077900000|2025-07-21 06:05:00|28411.4|28371.4|28417.2|28377.2|28417.2|28377.2|28411.1|28371.1|5
1753078200000|2025-07-21 06:10:00|28417.3|28377.3|28447.4|28407.4|28447.4|28407.4|28417.3|28377.3|1
1753078500000|2025-07-21 06:15:00|28448.5|28408.5|28469.7|28429.7|28478.6|28438.6|28448.5|28408.5|26
1753078800000|2025-07-21 06:20:00|28469.8|28429.8|28448.8|28408.8|28469.8|28429.8|28448.8|28408.8|76
1753079100000|2025-07-21 06:25:00|28444.9|28404.9|28439|28399|28450|28410|28433.9|28393.9|5
1753079400000|2025-07-21 06:30:00|28437.9|28397.9|28450.2|28410.2|28450.2|28410.2|28435.1|28395.1|1
1753079700000|2025-07-21 06:35:00|28449.1|28409.1|28460.4|28420.4|28480.3|28440.3|28449.1|28409.1|5
1753080000000|2025-07-21 06:40:00|28464.3|28424.3|28470.5|28430.5|28480.5|28440.5|28464.3|28424.3|1
1753080300000|2025-07-21 06:45:00|28474.5|28434.5|28490.7|28450.7|28490.7|28450.7|28470.6|28430.6|6
1753080600000|2025-07-21 06:50:00|28489.6|28449.6|28499.8|28459.8|28500.9|28460.9|28489.6|28449.6|6
1753080900000|2025-07-21 06:55:00|28498.7|28458.7|28489.9|28449.9|28499.8|28459.8|28484.9|28444.9|3
1753081200000|2025-07-21 07:00:00|28490|28450|28469|28429|28490|28450|28469|28429|2
1753081500000|2025-07-21 07:05:00|28469.1|28429.1|28470.3|28430.3|28471.3|28431.3|28461.3|28421.3|68
1753081800000|2025-07-21 07:10:00|28455.3|28415.3|28469.4|28429.4|28471.5|28431.5|28455.3|28415.3|23
1753082100000|2025-07-21 07:15:00|28471.6|28431.6|28459.5|28419.5|28475.5|28435.5|28450.6|28410.6|11
1753082400000|2025-07-21 07:20:00|28459.6|28419.6|28449.7|28409.7|28469.6|28429.6|28449.7|28409.7|1
1753082700000|2025-07-21 07:25:00|28439.7|28399.7|28449.9|28409.9|28449.9|28409.9|28439.7|28399.7|4
1753083000000|2025-07-21 07:30:00|28442.1|28402.1|28446.1|28406.1|28450|28410|28439.9|28399.9|1
1753083300000|2025-07-21 07:35:00|28450|28410|28440.2|28400.2|28450|28410|28432.3|28392.3|21
1753083600000|2025-07-21 07:40:00|28436.3|28396.3|28430.4|28390.4|28436.3|28396.3|28422.4|28382.4|6
1753083900000|2025-07-21 07:45:00|28422.5|28382.5|28431.6|28391.6|28431.6|28391.6|28410.4|28370.4|14
1753084200000|2025-07-21 07:50:00|28430.5|28390.5|28441.8|28401.8|28442.8|28402.8|28422.7|28382.7|1
1753084500000|2025-07-21 07:55:00|28442.8|28402.8|28473|28433|28473|28433|28442.8|28402.8|17
1753084800000|2025-07-21 08:00:00|28471.9|28431.9|28453.2|28413.2|28471.9|28431.9|28451|28411|7
1753085100000|2025-07-21 08:05:00|28452.1|28412.1|28447.2|28407.2|28452.1|28412.1|28443.2|28403.2|2
1753085400000|2025-07-21 08:10:00|28447.3|28407.3|28453.5|28413.5|28463.5|28423.5|28443.3|28403.3|16
1753085700000|2025-07-21 08:15:00|28461.4|28421.4|28467.6|28427.6|28471.5|28431.5|28461.4|28421.4|5
1753086000000|2025-07-21 08:20:00|28471.5|28431.5|28462.7|28422.7|28473.8|28433.8|28462.7|28422.7|25
1753086300000|2025-07-21 08:25:00|28462.8|28422.8|28441.8|28401.8|28462.8|28422.8|28423.9|28383.9|48
1753086600000|2025-07-21 08:30:00|28441.9|28401.9|28474.1|28434.1|28474.1|28434.1|28441.9|28401.9|29
1753086900000|2025-07-21 08:35:00|28474.2|28434.2|28474.3|28434.3|28474.3|28434.3|28464.3|28424.3|4
1753087200000|2025-07-21 08:40:00|28484.3|28444.3|28482.3|28442.3|28492.3|28452.3|28482.3|28442.3|15
1753087500000|2025-07-21 08:45:00|28478.4|28438.4|28462.5|28422.5|28478.4|28438.4|28462.4|28422.4|19
1753087800000|2025-07-21 08:50:00|28462.6|28422.6|28444.8|28404.8|28462.6|28422.6|28444.8|28404.8|6
1753088100000|2025-07-21 08:55:00|28443.7|28403.7|28434.9|28394.9|28444.9|28404.9|28433.8|28393.8|63
1753088400000|2025-07-21 09:00:00|28435|28395|28425.1|28385.1|28442.9|28402.9|28424|28384|3
1753088700000|2025-07-21 09:05:00|28425.2|28385.2|28425.3|28385.3|28433.1|28393.1|28425.2|28385.2|7
1753089000000|2025-07-21 09:10:00|28433.2|28393.2|28435.4|28395.4|28455.3|28415.3|28430.4|28390.4|104
1753089300000|2025-07-21 09:15:00|28426.5|28386.5|28435.6|28395.6|28450.5|28410.5|28426.5|28386.5|6
1753089600000|2025-07-21 09:20:00|28430.6|28390.6|28435.8|28395.8|28445.7|28405.7|28430.6|28390.6|4
1753089900000|2025-07-21 09:25:00|28435.9|28395.9|28435.9|28395.9|28435.9|28395.9|28435.9|28395.9|0
1753090200000|2025-07-21 09:30:00|28436|28396|28436.1|28396.1|28444.9|28404.9|28436|28396|46
1753090500000|2025-07-21 09:35:00|28432.2|28392.2|28446.3|28406.3|28446.3|28406.3|28426.1|28386.1|4
1753090800000|2025-07-21 09:40:00|28447.3|28407.3|28446.4|28406.4|28448.4|28408.4|28446.4|28406.4|2
1753091100000|2025-07-21 09:45:00|28456.4|28416.4|28456.6|28416.6|28458.7|28418.7|28446.4|28406.4|7
1753091400000|2025-07-21 09:50:00|28457.7|28417.7|28458.9|28418.9|28468.8|28428.8|28448.7|28408.7|19
1753091700000|2025-07-21 09:55:00|28457.8|28417.8|28456.9|28416.9|28466.8|28426.8|28456.9|28416.9|1
1753092000000|2025-07-21 10:00:00|28458|28418|28479.2|28439.2|28479.2|28439.2|28456.9|28416.9|20
1753092300000|2025-07-21 10:05:00|28487.1|28447.1|28497.2|28457.2|28497.2|28457.2|28487.1|28447.1|7
1753092600000|2025-07-21 10:10:00|28497.3|28457.3|28507.4|28467.4|28508.4|28468.4|28497.3|28457.3|28
1753092900000|2025-07-21 10:15:00|28503.5|28463.5|28493.6|28453.6|28508.5|28468.5|28489.6|28449.6|1
1753093200000|2025-07-21 10:20:00|28489.7|28449.7|28507.7|28467.7|28507.7|28467.7|28488.6|28448.6|1
1753093500000|2025-07-21 10:25:00|28508.8|28468.8|28537.9|28497.9|28537.9|28497.9|28508.8|28468.8|4
1753093800000|2025-07-21 10:30:00|28529|28489|28560.2|28520.2|28564.1|28524.1|28529|28489|7
1753094100000|2025-07-21 10:35:00|28569.2|28529.2|28568.2|28528.2|28570.3|28530.3|28560.3|28520.3|10
1753094400000|2025-07-21 10:40:00|28569.3|28529.3|28578.4|28538.4|28579.3|28539.3|28560.3|28520.3|6
1753094700000|2025-07-21 10:45:00|28579.4|28539.4|28569.6|28529.6|28588.4|28548.4|28560.6|28520.6|6
1753095000000|2025-07-21 10:50:00|28568.6|28528.6|28554.8|28514.8|28568.6|28528.6|28550.8|28510.8|434
1753095300000|2025-07-21 10:55:00|28550.8|28510.8|28538.9|28498.9|28550.8|28510.8|28538.9|28498.9|1
1753095600000|2025-07-21 11:00:00|28537.8|28497.8|28501.1|28461.1|28537.8|28497.8|28490|28450|18
1753095900000|2025-07-21 11:05:00|28500.1|28460.1|28521.3|28481.3|28521.3|28481.3|28500.1|28460.1|20
1753096200000|2025-07-21 11:10:00|28520.3|28480.3|28520.4|28480.4|28521.5|28481.5|28511.3|28471.3|6
1753096500000|2025-07-21 11:15:00|28516.5|28476.5|28511.6|28471.6|28516.5|28476.5|28505.5|28465.5|0
1753096800000|2025-07-21 11:20:00|28511.7|28471.7|28540.7|28500.7|28549.6|28509.6|28511.7|28471.7|107
1753097100000|2025-07-21 11:25:00|28540.8|28500.8|28559.9|28519.9|28579.7|28539.7|28540.8|28500.8|79
1753097400000|2025-07-21 11:30:00|28550.9|28510.9|28550|28510|28560.9|28520.9|28542.1|28502.1|3
1753097700000|2025-07-21 11:35:00|28546.1|28506.1|28566.2|28526.2|28570.2|28530.2|28546.1|28506.1|5
1753098000000|2025-07-21 11:40:00|28562.3|28522.3|28570.3|28530.3|28571.3|28531.3|28561.3|28521.3|9
1753098300000|2025-07-21 11:45:00|28570.4|28530.4|28590.5|28550.5|28590.5|28550.5|28570.4|28530.4|2
1753098600000|2025-07-21 11:50:00|28581.6|28541.6|28580.7|28540.7|28602.7|28562.7|28580.7|28540.7|20
1753098900000|2025-07-21 11:55:00|28581.7|28541.7|28601.9|28561.9|28602.9|28562.9|28580.7|28540.7|473
1753099200000|2025-07-21 12:00:00|28602.9|28562.9|28553.1|28513.1|28602.9|28562.9|28550.9|28510.9|18
1753099500000|2025-07-21 12:05:00|28562|28522|28582.2|28542.2|28583.2|28543.2|28553.1|28513.1|21
1753099800000|2025-07-21 12:10:00|28578.2|28538.2|28577.4|28537.4|28603.4|28563.4|28573.2|28533.2|8
1753100100000|2025-07-21 12:15:00|28573.4|28533.4|28575.6|28535.6|28585.6|28545.6|28553.4|28513.4|17
1753100400000|2025-07-21 12:20:00|28575.7|28535.7|28614.8|28574.8|28614.8|28574.8|28575.7|28535.7|30
1753100700000|2025-07-21 12:25:00|28613.7|28573.7|28633.9|28593.9|28635.9|28595.9|28609.8|28569.8|66
1753101000000|2025-07-21 12:30:00|28626|28586|28610.1|28570.1|28633.9|28593.9|28605.1|28565.1|25
1753101300000|2025-07-21 12:35:00|28606.1|28566.1|28654.2|28614.2|28654.2|28614.2|28604.1|28564.1|50
1753101600000|2025-07-21 12:40:00|28650.3|28610.3|28639.4|28599.4|28664.3|28624.3|28634.4|28594.4|33
1753104600000|2025-07-21 13:30:00|28640.8|28600.8|28568.1|28528.1|28692.9|28652.9|28568|28528|421
1753104900000|2025-07-21 13:35:00|28576|28536|28510.3|28470.3|28588.1|28548.1|28510.3|28470.3|226
1753105200000|2025-07-21 13:40:00|28502.4|28462.4|28393.4|28353.4|28502.4|28462.4|28389.4|28349.4|380
1753105500000|2025-07-21 13:45:00|28398.4|28358.4|28470.6|28430.6|28472.6|28432.6|28388.4|28348.4|309
1753105800000|2025-07-21 13:50:00|28460.6|28420.6|28412.8|28372.8|28480.7|28440.7|28410.8|28370.8|90
1753106100000|2025-07-21 13:55:00|28420.8|28380.8|28367|28327|28420.8|28380.8|28360.9|28320.9|149
1753106400000|2025-07-21 14:00:00|28363|28323|28361.1|28321.1|28370.9|28330.9|28332|28292|197
1753106700000|2025-07-21 14:05:00|28356.1|28316.1|28411.3|28371.3|28431.2|28391.2|28343.2|28303.2|151
1753107000000|2025-07-21 14:10:00|28403.3|28363.3|28361.4|28321.4|28403.3|28363.3|28361.4|28321.4|58
1753107300000|2025-07-21 14:15:00|28351.4|28311.4|28361.6|28321.6|28401.5|28361.5|28351.4|28311.4|78
1753107600000|2025-07-21 14:20:00|28370.5|28330.5|28311.7|28271.7|28370.5|28330.5|28310.7|28270.7|65
1753107900000|2025-07-21 14:25:00|28310.7|28270.7|28311.9|28271.9|28331.8|28291.8|28310.7|28270.7|143
1753108200000|2025-07-21 14:30:00|28321.9|28281.9|28283.1|28243.1|28321.9|28281.9|28282|28242|80
1753108500000|2025-07-21 14:35:00|28284.1|28244.1|28301.2|28261.2|28312.2|28272.2|28282.1|28242.1|271
1753108800000|2025-07-21 14:40:00|28302.2|28262.2|28294.4|28254.4|28304.4|28264.4|28293.3|28253.3|233
1753109100000|2025-07-21 14:45:00|28293.4|28253.4|28243.6|28203.6|28304.5|28264.5|28243.6|28203.6|219
1753109400000|2025-07-21 14:50:00|28244.6|28204.6|28244.7|28204.7|28264.7|28224.7|28234.7|28194.7|32
1753109700000|2025-07-21 14:55:00|28244.8|28204.8|28184.9|28144.9|28244.8|28204.8|28184.9|28144.9|168
1753110000000|2025-07-21 15:00:00|28194.9|28154.9|28185.1|28145.1|28203|28163|28174|28134|305
1753110300000|2025-07-21 15:05:00|28184|28144|28173.2|28133.2|28193.1|28153.1|28163.1|28123.1|187
1753110600000|2025-07-21 15:10:00|28177.2|28137.2|28203.3|28163.3|28203.3|28163.3|28173.2|28133.2|96
1753110900000|2025-07-21 15:15:00|28203.4|28163.4|28183.5|28143.5|28203.4|28163.4|28173.4|28133.4|69
1753111200000|2025-07-21 15:20:00|28173.5|28133.5|28155.7|28115.7|28183.5|28143.5|28155.6|28115.6|136
1753111500000|2025-07-21 15:25:00|28163.7|28123.7|28131.8|28091.8|28163.7|28123.7|28131.8|28091.8|365
1753111800000|2025-07-21 15:30:00|28133.8|28093.8|28151.9|28111.9|28169.9|28129.9|28131.8|28091.8|409
1753112100000|2025-07-21 15:35:00|28150.9|28110.9|28160.1|28120.1|28170.1|28130.1|28149.9|28109.9|388
1753112400000|2025-07-21 15:40:00|28161.1|28121.1|28173.3|28133.3|28190.1|28150.1|28150.1|28110.1|42
1753112700000|2025-07-21 15:45:00|28174.3|28134.3|28182.4|28142.4|28182.4|28142.4|28170.3|28130.3|113
1753113000000|2025-07-21 15:50:00|28191.4|28151.4|28160.6|28120.6|28192.5|28152.5|28160.5|28120.5|211
1753113300000|2025-07-21 15:55:00|28150.6|28110.6|28177.7|28137.7|28178.7|28138.7|28140.6|28100.6|581
1753113600000|2025-07-21 16:00:00|28168.7|28128.7|28188.9|28148.9|28198.8|28158.8|28168.7|28128.7|116
1753113900000|2025-07-21 16:05:00|28179.9|28139.9|28151|28111|28181|28141|28151|28111|282
1753114200000|2025-07-21 16:10:00|28159|28119|28145.2|28105.2|28161.1|28121.1|28140.1|28100.1|256
1753114500000|2025-07-21 16:15:00|28141.2|28101.2|28169.3|28129.3|28169.3|28129.3|28141.2|28101.2|59
1753114800000|2025-07-21 16:20:00|28165.4|28125.4|28161.5|28121.5|28170.4|28130.4|28159.4|28119.4|32
1753115100000|2025-07-21 16:25:00|28160.5|28120.5|28179.7|28139.7|28179.7|28139.7|28151.5|28111.5|32
1753115400000|2025-07-21 16:30:00|28180.7|28140.7|28181.9|28141.9|28199.8|28159.8|28179.7|28139.7|111
1753115700000|2025-07-21 16:35:00|28189.8|28149.8|28211|28171|28212|28172|28189.8|28149.8|118
1753116000000|2025-07-21 16:40:00|28220|28180|28192.2|28152.2|28222.1|28182.1|28192.2|28152.2|54
1753116300000|2025-07-21 16:45:00|28192.3|28152.3|28162.3|28122.3|28192.3|28152.3|28152.3|28112.3|75
1753116600000|2025-07-21 16:50:00|28152.3|28112.3|28122.5|28082.5|28162.4|28122.4|28122.5|28082.5|66
1753116900000|2025-07-21 16:55:00|28123.5|28083.5|28133.7|28093.7|28152.6|28112.6|28123.5|28083.5|21
1753117200000|2025-07-21 17:00:00|28132.7|28092.7|28152.8|28112.8|28152.8|28112.8|28132.7|28092.7|67
1753117500000|2025-07-21 17:05:00|28152.9|28112.9|28172|28132|28183|28143|28142.9|28102.9|58
1753117800000|2025-07-21 17:10:00|28163|28123|28203.2|28163.2|28203.2|28163.2|28162|28122|22
1753118100000|2025-07-21 17:15:00|28193.2|28153.2|28213.3|28173.3|28213.3|28173.3|28193.2|28153.2|64
1753118400000|2025-07-21 17:20:00|28217.3|28177.3|28193.5|28153.5|28222.4|28182.4|28183.5|28143.5|19
1753118700000|2025-07-21 17:25:00|28194.5|28154.5|28173.6|28133.6|28194.5|28154.5|28173.6|28133.6|19
1753119000000|2025-07-21 17:30:00|28164.7|28124.7|28145.8|28105.8|28173.7|28133.7|28143.7|28103.7|31
1753119300000|2025-07-21 17:35:00|28153.8|28113.8|28135|28095|28153.8|28113.8|28133.9|28093.9|32
1753119600000|2025-07-21 17:40:00|28134|28094|28134.1|28094.1|28154.1|28114.1|28126|28086|99
1753119900000|2025-07-21 17:45:00|28135.1|28095.1|28158.3|28118.3|28166.3|28126.3|28126.1|28086.1|437
1753120200000|2025-07-21 17:50:00|28166.3|28126.3|28158.5|28118.5|28176.4|28136.4|28156.3|28116.3|201
1753120500000|2025-07-21 17:55:00|28162.5|28122.5|28177.6|28137.6|28182.6|28142.6|28158.5|28118.5|254
1753120800000|2025-07-21 18:00:00|28178.6|28138.6|28178.8|28138.8|28186.7|28146.7|28158.8|28118.8|127
1753121100000|2025-07-21 18:05:00|28176.8|28136.8|28216.9|28176.9|28218.9|28178.9|28176.8|28136.8|164
1753121400000|2025-07-21 18:10:00|28218.9|28178.9|28209.1|28169.1|28258|28218|28207.1|28167.1|1835
1753121700000|2025-07-21 18:15:00|28217.1|28177.1|28233.3|28193.3|28239.2|28199.2|28208.1|28168.1|396
1753142400000|2025-07-22 00:00:00|28261.1|28221.1|28326.5|28286.5|28346.4|28306.4|28258.2|28218.2|68
1753142700000|2025-07-22 00:05:00|28327.4|28287.4|28308.5|28268.5|28351.5|28311.5|28308.5|28268.5|50
1753143000000|2025-07-22 00:10:00|28308.6|28268.6|28288.7|28248.7|28308.6|28268.6|28288.7|28248.7|63
1753143300000|2025-07-22 00:15:00|28293.7|28253.7|28288.9|28248.9|28293.7|28253.7|28278.8|28238.8|7
1753143600000|2025-07-22 00:20:00|28289.9|28249.9|28289|28249|28289.9|28249.9|28279|28239|6
1753143900000|2025-07-22 00:25:00|28289.1|28249.1|28299.2|28259.2|28299.2|28259.2|28289.1|28249.1|5
1753144200000|2025-07-22 00:30:00|28309.2|28269.2|28309.4|28269.4|28309.4|28269.4|28299.3|28259.3|0
1753144500000|2025-07-22 00:35:00|28319.4|28279.4|28319.5|28279.5|28329.5|28289.5|28314.5|28274.5|31
1753144800000|2025-07-22 00:40:00|28311.4|28271.4|28289.7|28249.7|28314.6|28274.6|28283.5|28243.5|17
1753145100000|2025-07-22 00:45:00|28295.7|28255.7|28300.8|28260.8|28300.8|28260.8|28294.7|28254.7|0
1753145400000|2025-07-22 00:50:00|28299.9|28259.9|28286|28246|28299.9|28259.9|28281.9|28241.9|2
1753145700000|2025-07-22 00:55:00|28290.1|28250.1|28265.2|28225.2|28290.1|28250.1|28256.1|28216.1|1
1753146000000|2025-07-22 01:00:00|28266.1|28226.1|28290.3|28250.3|28295.2|28255.2|28266.1|28226.1|4
1753146300000|2025-07-22 01:05:00|28289.4|28249.4|28290.5|28250.5|28290.5|28250.5|28280.3|28240.3|0
1753146600000|2025-07-22 01:10:00|28285.5|28245.5|28300.6|28260.6|28300.6|28260.6|28285.5|28245.5|1
1753146900000|2025-07-22 01:15:00|28300.7|28260.7|28289.9|28249.9|28300.7|28260.7|28288.9|28248.9|11
1753147200000|2025-07-22 01:20:00|28290.8|28250.8|28296|28256|28300.9|28260.9|28290.8|28250.8|2
1753147500000|2025-07-22 01:25:00|28295|28255|28300.2|28260.2|28302.9|28262.9|28290|28250|9
1753147800000|2025-07-22 01:30:00|28295.2|28255.2|28286.3|28246.3|28301.2|28261.2|28281.2|28241.2|0
1753148100000|2025-07-22 01:35:00|28285.3|28245.3|28281.4|28241.4|28290.5|28250.5|28281.4|28241.4|1
1753148400000|2025-07-22 01:40:00|28281.5|28241.5|28280.7|28240.7|28281.6|28241.6|28280.6|28240.6|0
1753148700000|2025-07-22 01:45:00|28281.6|28241.6|28291.8|28251.8|28291.8|28251.8|28281.6|28241.6|0
1753149000000|2025-07-22 01:50:00|28286.8|28246.8|28281.9|28241.9|28290.9|28250.9|28281.9|28241.9|0
1753149300000|2025-07-22 01:55:00|28286|28246|28302.1|28262.1|28302.1|28262.1|28286|28246|0
1753149600000|2025-07-22 02:00:00|28298.1|28258.1|28292.3|28252.3|28302.2|28262.2|28292.2|28252.2|1
1753149900000|2025-07-22 02:05:00|28296.4|28256.4|28301.5|28261.5|28301.5|28261.5|28296.4|28256.4|0
1753150200000|2025-07-22 02:10:00|28300.6|28260.6|28302.6|28262.6|28302.6|28262.6|28292.5|28252.5|0
1753150500000|2025-07-22 02:15:00|28302.7|28262.7|28292.7|28252.7|28302.7|28262.7|28292.7|28252.7|1
1753150800000|2025-07-22 02:20:00|28292.8|28252.8|28302.9|28262.9|28302.9|28262.9|28292.8|28252.8|24
1753151100000|2025-07-22 02:25:00|28303|28263|28303.1|28263.1|28303.1|28263.1|28303|28263|0
1753151400000|2025-07-22 02:30:00|28304.1|28264.1|28342.3|28302.3|28351.3|28311.3|28303.1|28263.1|2
1753151700000|2025-07-22 02:35:00|28341.3|28301.3|28357.4|28317.4|28363.4|28323.4|28337.3|28297.3|1
1753152000000|2025-07-22 02:40:00|28357.5|28317.5|28348.6|28308.6|28362.5|28322.5|28335.4|28295.4|6
1753152300000|2025-07-22 02:45:00|28349.6|28309.6|28363.7|28323.7|28374.6|28334.6|28349.6|28309.6|20
1753152600000|2025-07-22 02:50:00|28358.7|28318.7|28353.9|28313.9|28363.8|28323.8|28353.8|28313.8|3
1753152900000|2025-07-22 02:55:00|28354.9|28314.9|28344|28304|28354.9|28314.9|28344|28304|5
1753153200000|2025-07-22 03:00:00|28344.1|28304.1|28334.2|28294.2|28344.1|28304.1|28334.1|28294.1|0
1753153500000|2025-07-22 03:05:00|28330.2|28290.2|28324.4|28284.4|28330.2|28290.2|28324.3|28284.3|2
1753153800000|2025-07-22 03:10:00|28325.3|28285.3|28324.5|28284.5|28325.5|28285.5|28324.4|28284.4|0
1753154100000|2025-07-22 03:15:00|28325.5|28285.5|28354.7|28314.7|28354.7|28314.7|28324.6|28284.6|3
1753154400000|2025-07-22 03:20:00|28355.6|28315.6|28384.8|28344.8|28384.8|28344.8|28355.6|28315.6|3
1753154700000|2025-07-22 03:25:00|28384.9|28344.9|28393.1|28353.1|28398.1|28358.1|28374.9|28334.9|22
1753155000000|2025-07-22 03:30:00|28389.1|28349.1|28373.3|28333.3|28393.1|28353.1|28365.1|28325.1|10
1753155300000|2025-07-22 03:35:00|28374.2|28334.2|28364.4|28324.4|28375.3|28335.3|28364.4|28324.4|2
1753155600000|2025-07-22 03:40:00|28363.5|28323.5|28364.5|28324.5|28365.4|28325.4|28363.5|28323.5|1
1753155900000|2025-07-22 03:45:00|28364.6|28324.6|28369.7|28329.7|28374.7|28334.7|28364.6|28324.6|2
1753156200000|2025-07-22 03:50:00|28369.8|28329.8|28374.9|28334.9|28374.9|28334.9|28369.8|28329.8|0
1753156500000|2025-07-22 03:55:00|28375.8|28335.8|28376|28336|28376|28336|28374.9|28334.9|0
1753156800000|2025-07-22 04:00:00|28375.1|28335.1|28375.2|28335.2|28376.1|28336.1|28375.1|28335.1|0
1753157100000|2025-07-22 04:05:00|28370.2|28330.2|28356.3|28316.3|28370.2|28330.2|28356.2|28316.2|3
1753157400000|2025-07-22 04:10:00|28356.4|28316.4|28356.4|28316.4|28356.4|28316.4|28356.4|28316.4|0
1753157700000|2025-07-22 04:15:00|28356.5|28316.5|28365.7|28325.7|28365.7|28325.7|28346.5|28306.5|1
1753158000000|2025-07-22 04:20:00|28364.8|28324.8|28355.8|28315.8|28364.8|28324.8|28355.8|28315.8|3
1753158300000|2025-07-22 04:25:00|28355.9|28315.9|28356|28316|28356.9|28316.9|28355.9|28315.9|0
1753158600000|2025-07-22 04:30:00|28356.1|28316.1|28357.1|28317.1|28357.1|28317.1|28356.1|28316.1|0
1753158900000|2025-07-22 04:35:00|28347.1|28307.1|28347.3|28307.3|28347.3|28307.3|28347.1|28307.1|5
1753159200000|2025-07-22 04:40:00|28346.3|28306.3|28347.4|28307.4|28347.4|28307.4|28346.3|28306.3|1
1753159500000|2025-07-22 04:45:00|28347.5|28307.5|28357.6|28317.6|28357.6|28317.6|28342.5|28302.5|2
1753159800000|2025-07-22 04:50:00|28356.7|28316.7|28361.8|28321.8|28361.8|28321.8|28356.7|28316.7|0
1753160100000|2025-07-22 04:55:00|28357.7|28317.7|28357.9|28317.9|28357.9|28317.9|28357.7|28317.7|0
1753160400000|2025-07-22 05:00:00|28358|28318|28358.1|28318.1|28358.1|28318.1|28348|28308|8
1753160700000|2025-07-22 05:05:00|28354|28314|28354.2|28314.2|28358.2|28318.2|28348.1|28308.1|0
1753161000000|2025-07-22 05:10:00|28358.2|28318.2|28340.2|28300.2|28358.4|28318.4|28340.2|28300.2|8
1753161300000|2025-07-22 05:15:00|28340.3|28300.3|28339.5|28299.5|28340.4|28300.4|28339.3|28299.3|0
1753161600000|2025-07-22 05:20:00|28340.4|28300.4|28338.7|28298.7|28340.4|28300.4|28328.6|28288.6|0
1753161900000|2025-07-22 05:25:00|28339.6|28299.6|28334.8|28294.8|28339.7|28299.7|28334.7|28294.7|1
1753162200000|2025-07-22 05:30:00|28339.8|28299.8|28350|28310|28350.9|28310.9|28338.9|28298.9|2
1753162500000|2025-07-22 05:35:00|28345|28305|28345.1|28305.1|28355.1|28315.1|28340.9|28300.9|0
1753162800000|2025-07-22 05:40:00|28349.2|28309.2|28354.4|28314.4|28360.2|28320.2|28339.3|28299.3|1
1753163100000|2025-07-22 05:45:00|28350.3|28310.3|28340.4|28300.4|28350.4|28310.4|28339.5|28299.5|0
1753163400000|2025-07-22 05:50:00|28340.5|28300.5|28320.6|28280.6|28340.5|28300.5|28320.5|28280.5|0
1753163700000|2025-07-22 05:55:00|28315.6|28275.6|28335.8|28295.8|28339.8|28299.8|28315.6|28275.6|2
1753164000000|2025-07-22 06:00:00|28330.8|28290.8|28331.8|28291.8|28340|28300|28320.8|28280.8|2
1753164300000|2025-07-22 06:05:00|28331.9|28291.9|28350.2|28310.2|28350.2|28310.2|28331.9|28291.9|0
1753164600000|2025-07-22 06:10:00|28360.2|28320.2|28362.2|28322.2|28362.2|28322.2|28355.2|28315.2|3
1753164900000|2025-07-22 06:15:00|28371.3|28331.3|28386.4|28346.4|28386.4|28346.4|28371.3|28331.3|16
1753165200000|2025-07-22 06:20:00|28390.5|28350.5|28406.6|28366.6|28415.6|28375.6|28386.4|28346.4|5
1753165500000|2025-07-22 06:25:00|28405.7|28365.7|28396.7|28356.7|28420.8|28380.8|28396.7|28356.7|1
1753165800000|2025-07-22 06:30:00|28392.6|28352.6|28386.9|28346.9|28392.7|28352.7|28382.7|28342.7|0
1753166100000|2025-07-22 06:35:00|28391|28351|28392|28352|28397|28357|28386.9|28346.9|2
1753166400000|2025-07-22 06:40:00|28392.1|28352.1|28383.1|28343.1|28411.2|28371.2|28383.1|28343.1|0
1753166700000|2025-07-22 06:45:00|28387.2|28347.2|28382.4|28342.4|28387.3|28347.3|28372.3|28332.3|0
1753167000000|2025-07-22 06:50:00|28381.5|28341.5|28372.5|28332.5|28382.5|28342.5|28372.5|28332.5|1
1753167300000|2025-07-22 06:55:00|28372.6|28332.6|28373.6|28333.6|28382.7|28342.7|28372.6|28332.6|1
1753167600000|2025-07-22 07:00:00|28372.7|28332.7|28392.8|28352.8|28397.8|28357.8|28372.7|28332.7|10
1753167900000|2025-07-22 07:05:00|28392.9|28352.9|28402.1|28362.1|28412|28372|28392|28352|13
1753168200000|2025-07-22 07:10:00|28398|28358|28403.2|28363.2|28403.2|28363.2|28392.1|28352.1|8
1753168500000|2025-07-22 07:15:00|28402.3|28362.3|28408.3|28368.3|28412.4|28372.4|28402.3|28362.3|2
1753168800000|2025-07-22 07:20:00|28412.4|28372.4|28393.5|28353.5|28412.5|28372.5|28393.5|28353.5|4
1753169100000|2025-07-22 07:25:00|28402.6|28362.6|28392.7|28352.7|28402.7|28362.7|28392.7|28352.7|1
1753169400000|2025-07-22 07:30:00|28393.7|28353.7|28392.9|28352.9|28402.8|28362.8|28392.8|28352.8|1
1753169700000|2025-07-22 07:35:00|28393|28353|28394|28354|28394|28354|28393|28353|84
1753170000000|2025-07-22 07:40:00|28393.1|28353.1|28384.1|28344.1|28399.1|28359.1|28383.2|28343.2|36
1753170300000|2025-07-22 07:45:00|28385.1|28345.1|28368.4|28328.4|28385.1|28345.1|28363.4|28323.4|8
1753170600000|2025-07-22 07:50:00|28373.4|28333.4|28373.5|28333.5|28378.5|28338.5|28363.5|28323.5|2
1753170900000|2025-07-22 07:55:00|28373.6|28333.6|28369.6|28329.6|28374.6|28334.6|28354.5|28314.5|12
1753171200000|2025-07-22 08:00:00|28364.6|28324.6|28354.8|28314.8|28364.6|28324.6|28353.8|28313.8|0
1753171500000|2025-07-22 08:05:00|28355.7|28315.7|28334|28294|28364|28324|28329.9|28289.9|24
1753171800000|2025-07-22 08:10:00|28334.1|28294.1|28320.1|28280.1|28334.1|28294.1|28314.1|28274.1|63
1753172100000|2025-07-22 08:15:00|28316|28276|28310.3|28270.3|28316.1|28276.1|28304.3|28264.3|106
1753172400000|2025-07-22 08:20:00|28314.4|28274.4|28315.4|28275.4|28324.4|28284.4|28304.4|28264.4|47
1753172700000|2025-07-22 08:25:00|28314.5|28274.5|28320.6|28280.6|28330.5|28290.5|28314.5|28274.5|7
1753173000000|2025-07-22 08:30:00|28326.5|28286.5|28324.8|28284.8|28326.5|28286.5|28320.6|28280.6|4
1753173300000|2025-07-22 08:35:00|28324.9|28284.9|28315|28275|28334.9|28294.9|28314.9|28274.9|0
1753173600000|2025-07-22 08:40:00|28315.9|28275.9|28297|28257|28315.9|28275.9|28296.9|28256.9|17
1753173900000|2025-07-22 08:45:00|28296.1|28256.1|28267.1|28227.1|28296.1|28256.1|28266.2|28226.2|14
1753174200000|2025-07-22 08:50:00|28275.3|28235.3|28267.3|28227.3|28275.3|28235.3|28267.1|28227.1|4
1753174500000|2025-07-22 08:55:00|28267.4|28227.4|28257.4|28217.4|28267.4|28227.4|28257.4|28217.4|2
1753174800000|2025-07-22 09:00:00|28257.5|28217.5|28277.6|28237.6|28278.5|28238.5|28257.5|28217.5|55
1753175100000|2025-07-22 09:05:00|28273.5|28233.5|28239.6|28199.6|28279.4|28239.4|28239.6|28199.6|34
1753175400000|2025-07-22 09:10:00|28244.6|28204.6|28239.7|28199.7|28269.6|28229.6|28235.6|28195.6|37
1753175700000|2025-07-22 09:15:00|28240.6|28200.6|28231.7|28191.7|28241.7|28201.7|28231.6|28191.6|23
1753176000000|2025-07-22 09:20:00|28220.8|28180.8|28196.8|28156.8|28220.8|28180.8|28195.9|28155.9|25
1753176300000|2025-07-22 09:25:00|28195.9|28155.9|28192|28152|28201|28161|28181.1|28141.1|7
1753176600000|2025-07-22 09:30:00|28191.1|28151.1|28212.2|28172.2|28212.2|28172.2|28191.1|28151.1|25
1753176900000|2025-07-22 09:35:00|28211.3|28171.3|28192.3|28152.3|28211.3|28171.3|28192.3|28152.3|11
1753177200000|2025-07-22 09:40:00|28182.3|28142.3|28172.5|28132.5|28192.4|28152.4|28172.4|28132.4|20
1753177500000|2025-07-22 09:45:00|28167.5|28127.5|28182.6|28142.6|28182.6|28142.6|28162.5|28122.5|114
1753177800000|2025-07-22 09:50:00|28182.7|28142.7|28166.9|28126.9|28182.7|28142.7|28162.8|28122.8|14
1753178100000|2025-07-22 09:55:00|28162.8|28122.8|28142.9|28102.9|28162.9|28122.9|28142.9|28102.9|35
1753178400000|2025-07-22 10:00:00|28143|28103|28157.2|28117.2|28167.2|28127.2|28137.1|28097.1|55
1753178700000|2025-07-22 10:05:00|28161.3|28121.3|28172.4|28132.4|28173.3|28133.3|28152.3|28112.3|0
1753179000000|2025-07-22 10:10:00|28171.5|28131.5|28187.5|28147.5|28187.5|28147.5|28157.4|28117.4|47
1753179300000|2025-07-22 10:15:00|28186.6|28146.6|28183.6|28143.6|28186.6|28146.6|28181.7|28141.7|8
1753179600000|2025-07-22 10:20:00|28182.7|28142.7|28182|28142|28183.7|28143.7|28181.9|28141.9|5
1753179900000|2025-07-22 10:25:00|28172|28132|28172.1|28132.1|28183.8|28143.8|28162.9|28122.9|19
1753180200000|2025-07-22 10:30:00|28173|28133|28162.3|28122.3|28173|28133|28162.2|28122.2|12
1753180500000|2025-07-22 10:35:00|28158.2|28118.2|28143.3|28103.3|28162.3|28122.3|28142.4|28102.4|15
1753180800000|2025-07-22 10:40:00|28147.4|28107.4|28147.6|28107.6|28171.6|28131.6|28142.5|28102.5|48
1753181100000|2025-07-22 10:45:00|28151.7|28111.7|28144.5|28104.5|28153.6|28113.6|28127.7|28087.7|45
1753181400000|2025-07-22 10:50:00|28144.6|28104.6|28172.9|28132.9|28173.8|28133.8|28144.6|28104.6|32
1753181700000|2025-07-22 10:55:00|28173.8|28133.8|28183.1|28143.1|28183.1|28143.1|28172.9|28132.9|15
1753182000000|2025-07-22 11:00:00|28179|28139|28183.2|28143.2|28183.2|28143.2|28164.9|28124.9|28
1753182300000|2025-07-22 11:05:00|28183.3|28143.3|28164.3|28124.3|28183.3|28143.3|28164.3|28124.3|1
1753182600000|2025-07-22 11:10:00|28165.2|28125.2|28173.5|28133.5|28173.5|28133.5|28153.5|28113.5|18
1753182900000|2025-07-22 11:15:00|28173.6|28133.6|28183.7|28143.7|28183.7|28143.7|28173.6|28133.6|7
1753183200000|2025-07-22 11:20:00|28184.6|28144.6|28164.7|28124.7|28185.5|28145.5|28164.7|28124.7|7
1753183500000|2025-07-22 11:25:00|28165.6|28125.6|28145.8|28105.8|28165.7|28125.7|28145.7|28105.7|5
1753183800000|2025-07-22 11:30:00|28135.8|28095.8|28130.1|28090.1|28144|28104|28115.9|28075.9|144
1753184100000|2025-07-22 11:35:00|28130.9|28090.9|28126.1|28086.1|28136|28096|28126|28086|6
1753184400000|2025-07-22 11:40:00|28130.2|28090.2|28164.5|28124.5|28164.5|28124.5|28126.2|28086.2|80
1753184700000|2025-07-22 11:45:00|28165.4|28125.4|28184.7|28144.7|28202.9|28162.9|28154.5|28114.5|25
1753185000000|2025-07-22 11:50:00|28190.6|28150.6|28204.8|28164.8|28204.8|28164.8|28183|28143|10
1753185300000|2025-07-22 11:55:00|28210.7|28170.7|28195.9|28155.9|28214.9|28174.9|28194.9|28154.9|13
1753185600000|2025-07-22 12:00:00|28196.7|28156.7|28246|28206|28255.1|28215.1|28196.7|28156.7|79
1753185900000|2025-07-22 12:05:00|28245.1|28205.1|28236.2|28196.2|28251.1|28211.1|28226|28186|11
1753186200000|2025-07-22 12:10:00|28237.1|28197.1|28235.4|28195.4|28245.3|28205.3|28226.2|28186.2|2
1753186500000|2025-07-22 12:15:00|28235.5|28195.5|28236.5|28196.5|28236.5|28196.5|28217.3|28177.3|2
1753186800000|2025-07-22 12:20:00|28235.6|28195.6|28261.6|28221.6|28261.6|28221.6|28235.6|28195.6|11
1753187100000|2025-07-22 12:25:00|28261.7|28221.7|28275.9|28235.9|28285.8|28245.8|28261.7|28221.7|20
1753187400000|2025-07-22 12:30:00|28271.8|28231.8|28346.1|28306.1|28346.1|28306.1|28271.8|28231.8|45
1753187700000|2025-07-22 12:35:00|28356.1|28316.1|28328|28288|28386.2|28346.2|28328|28288|500
1753188000000|2025-07-22 12:40:00|28332.1|28292.1|28352.3|28312.3|28368.1|28328.1|28326.3|28286.3|260
1753191000000|2025-07-22 13:30:00|28328.7|28288.7|28309.7|28269.7|28407.9|28367.9|28309.7|28269.7|911
1753191300000|2025-07-22 13:35:00|28319.7|28279.7|28348.2|28308.2|28369.8|28329.8|28309.8|28269.8|134
1753191600000|2025-07-22 13:40:00|28349.9|28309.9|28260.1|28220.1|28349.9|28309.9|28245|28205|128
1753191900000|2025-07-22 13:45:00|28250.1|28210.1|28340.2|28300.2|28360.2|28320.2|28239.2|28199.2|183
1753192200000|2025-07-22 13:50:00|28345.2|28305.2|28331.2|28291.2|28382|28342|28320.3|28280.3|147
1753192500000|2025-07-22 13:55:00|28330.4|28290.4|28349.7|28309.7|28362.1|28322.1|28321.2|28281.2|76
1753192800000|2025-07-22 14:00:00|28340.5|28300.5|28369.8|28329.8|28390.7|28350.7|28311.4|28271.4|334
1753193100000|2025-07-22 14:05:00|28369|28329|28310.8|28270.8|28369|28329|28280.7|28240.7|60
1753193400000|2025-07-22 14:10:00|28310.9|28270.9|28231|28191|28310.9|28270.9|28231|28191|326
1753193700000|2025-07-22 14:15:00|28226.9|28186.9|28301.2|28261.2|28301.2|28261.2|28221.9|28181.9|137
1753194000000|2025-07-22 14:20:00|28302|28262|28303|28263|28337.1|28297.1|28301.2|28261.2|550
1753194300000|2025-07-22 14:25:00|28303.1|28263.1|28314.9|28274.9|28323.2|28283.2|28293.1|28253.1|284
1753194600000|2025-07-22 14:30:00|28323.2|28283.2|28285.1|28245.1|28334.1|28294.1|28285|28245|219
1753194900000|2025-07-22 14:35:00|28286|28246|28255.2|28215.2|28300.1|28260.1|28245.2|28205.2|52
1753195200000|2025-07-22 14:40:00|28251.1|28211.1|28326.3|28286.3|28336.2|28296.2|28246.1|28206.1|382
1753195500000|2025-07-22 14:45:00|28317.1|28277.1|28297.3|28257.3|28347.2|28307.2|28287.3|28247.3|103
1753195800000|2025-07-22 14:50:00|28301.4|28261.4|28367.4|28327.4|28377.4|28337.4|28301.4|28261.4|405
1753196100000|2025-07-22 14:55:00|28376.6|28336.6|28387.6|28347.6|28418.4|28378.4|28367.4|28327.4|346
1753196400000|2025-07-22 15:00:00|28382.6|28342.6|28468.6|28428.6|28477.7|28437.7|28377.6|28337.6|362
1753196700000|2025-07-22 15:05:00|28467.7|28427.7|28487.9|28447.9|28506.1|28466.1|28457.8|28417.8|194
1753197000000|2025-07-22 15:10:00|28496.2|28456.2|28526.3|28486.3|28526.3|28486.3|28486.2|28446.2|251
1753197300000|2025-07-22 15:15:00|28522.2|28482.2|28586.5|28546.5|28598.2|28558.2|28518.1|28478.1|400
1753197600000|2025-07-22 15:20:00|28588.2|28548.2|28598.4|28558.4|28628.3|28588.3|28576.6|28536.6|352
1753197900000|2025-07-22 15:25:00|28589.2|28549.2|28549.4|28509.4|28608.4|28568.4|28540.2|28500.2|163
1753198200000|2025-07-22 15:30:00|28540.2|28500.2|28560.4|28520.4|28560.4|28520.4|28500.3|28460.3|104
1753198500000|2025-07-22 15:35:00|28558.7|28518.7|28550.5|28510.5|28570.5|28530.5|28540.4|28500.4|163
1753198800000|2025-07-22 15:40:00|28560.5|28520.5|28530.7|28490.7|28560.6|28520.6|28520.7|28480.7|31
1753199100000|2025-07-22 15:45:00|28529.8|28489.8|28510.8|28470.8|28530.7|28490.7|28496.6|28456.6|131
1753199400000|2025-07-22 15:50:00|28520.8|28480.8|28571|28531|28571|28531|28511.7|28471.7|170
1753199700000|2025-07-22 15:55:00|28591|28551|28582.9|28542.9|28601.1|28561.1|28571.1|28531.1|137
1753200000000|2025-07-22 16:00:00|28587|28547|28573|28533|28604.7|28564.7|28564.7|28524.7|216
1753200300000|2025-07-22 16:05:00|28564.7|28524.7|28564.9|28524.9|28584.8|28544.8|28513.9|28473.9|84
1753200600000|2025-07-22 16:10:00|28573.2|28533.2|28535|28495|28573.2|28533.2|28534.9|28494.9|62
1753200900000|2025-07-22 16:15:00|28543.3|28503.3|28505.2|28465.2|28545.1|28505.1|28505.2|28465.2|65
1753201200000|2025-07-22 16:20:00|28495.2|28455.2|28465.3|28425.3|28505.2|28465.2|28454.4|28414.4|162
1753201500000|2025-07-22 16:25:00|28480.3|28440.3|28445.5|28405.5|28484.5|28444.5|28435.5|28395.5|102
1753201800000|2025-07-22 16:30:00|28441.3|28401.3|28447.3|28407.3|28457.3|28417.3|28435.5|28395.5|438
1753202100000|2025-07-22 16:35:00|28441.5|28401.5|28416.6|28376.6|28441.5|28401.5|28411.6|28371.6|80
1753202400000|2025-07-22 16:40:00|28417.5|28377.5|28455.9|28415.9|28455.9|28415.9|28407.5|28367.5|84
1753202700000|2025-07-22 16:45:00|28456.8|28416.8|28446.1|28406.1|28457.7|28417.7|28436|28396|90
1753203000000|2025-07-22 16:50:00|28437.8|28397.8|28417.9|28377.9|28437.8|28397.8|28407.8|28367.8|46
1753203300000|2025-07-22 16:55:00|28427.1|28387.1|28418.1|28378.1|28427.1|28387.1|28407.2|28367.2|302
1753203600000|2025-07-22 17:00:00|28416.4|28376.4|28418.2|28378.2|28428.2|28388.2|28406.4|28366.4|216
1753203900000|2025-07-22 17:05:00|28426.5|28386.5|28408.4|28368.4|28428.2|28388.2|28407.4|28367.4|131
1753204200000|2025-07-22 17:10:00|28406.7|28366.7|28398.5|28358.5|28418.4|28378.4|28397.6|28357.6|297
1753204500000|2025-07-22 17:15:00|28397.7|28357.7|28408.7|28368.7|28417|28377|28378.5|28338.5|46
1753204800000|2025-07-22 17:20:00|28412.8|28372.8|28408.8|28368.8|28418.8|28378.8|28398.8|28358.8|57
1753205100000|2025-07-22 17:25:00|28418.8|28378.8|28408.1|28368.1|28428.9|28388.9|28398.9|28358.9|53
1753205400000|2025-07-22 17:30:00|28409|28369|28379.1|28339.1|28417.3|28377.3|28379.1|28339.1|17
1753205700000|2025-07-22 17:35:00|28374.1|28334.1|28369.3|28329.3|28379.2|28339.2|28360.1|28320.1|95
1753206000000|2025-07-22 17:40:00|28377.6|28337.6|28384.4|28344.4|28389.4|28349.4|28353.5|28313.5|91
1753206300000|2025-07-22 17:45:00|28379.4|28339.4|28369.6|28329.6|28379.4|28339.4|28349.5|28309.5|81
1753206600000|2025-07-22 17:50:00|28368.7|28328.7|28390.6|28350.6|28409.7|28369.7|28359.6|28319.6|389
1753206900000|2025-07-22 17:55:00|28391.4|28351.4|28391.5|28351.5|28391.5|28351.5|28380.6|28340.6|123
1753207200000|2025-07-22 18:00:00|28391.6|28351.6|28441.7|28401.7|28451.6|28411.6|28381.6|28341.6|223
1753207500000|2025-07-22 18:05:00|28431.7|28391.7|28433.5|28393.5|28443.5|28403.5|28421.7|28381.7|723
1753207800000|2025-07-22 18:10:00|28423.5|28383.5|28488.7|28448.7|28498.7|28458.7|28405.2|28365.2|1096
1753208100000|2025-07-22 18:15:00|28487.9|28447.9|28483|28443|28517.1|28477.1|28478.8|28438.8|954
1753228800000|2025-07-23 00:00:00|28517.9|28477.9|28565.6|28525.6|28575.6|28535.6|28487.1|28447.1|168
1753229100000|2025-07-23 00:05:00|28575.6|28535.6|28547.4|28507.4|28575.6|28535.6|28541.5|28501.5|44
1753229400000|2025-07-23 00:10:00|28551.6|28511.6|28547.5|28507.5|28561.6|28521.6|28547.5|28507.5|2
1753229700000|2025-07-23 00:15:00|28547.6|28507.6|28537.7|28497.7|28547.6|28507.6|28537.6|28497.6|9
1753230000000|2025-07-23 00:20:00|28541.9|28501.9|28557.8|28517.8|28557.8|28517.8|28527.7|28487.7|40
1753230300000|2025-07-23 00:25:00|28562|28522|28547.9|28507.9|28562.1|28522.1|28537.9|28497.9|10
1753230600000|2025-07-23 00:30:00|28548|28508|28548.1|28508.1|28548.1|28508.1|28538|28498|1
1753230900000|2025-07-23 00:35:00|28543.1|28503.1|28558.2|28518.2|28562.4|28522.4|28543.1|28503.1|8
1753231200000|2025-07-23 00:40:00|28553.2|28513.2|28554.2|28514.2|28558.3|28518.3|28548.3|28508.3|16
1753231500000|2025-07-23 00:45:00|28548.4|28508.4|28559.3|28519.3|28559.3|28519.3|28548.4|28508.4|2
1753231800000|2025-07-23 00:50:00|28558.5|28518.5|28564.5|28524.5|28564.5|28524.5|28558.5|28518.5|19
1753232100000|2025-07-23 00:55:00|28560.3|28520.3|28568.8|28528.8|28568.8|28528.8|28560.3|28520.3|1
1753232400000|2025-07-23 01:00:00|28570.4|28530.4|28589|28549|28598.9|28558.9|28570.4|28530.4|62
1753232700000|2025-07-23 01:05:00|28594.8|28554.8|28599.1|28559.1|28609.1|28569.1|28589.8|28549.8|6
1753233000000|2025-07-23 01:10:00|28600.7|28560.7|28629.3|28589.3|28629.3|28589.3|28600.7|28560.7|88
1753233300000|2025-07-23 01:15:00|28628.5|28588.5|28619.4|28579.4|28629.4|28589.4|28615.2|28575.2|5
1753233600000|2025-07-23 01:20:00|28614.4|28574.4|28599.5|28559.5|28619.4|28579.4|28595.3|28555.3|8
1753233900000|2025-07-23 01:25:00|28599.6|28559.6|28600.5|28560.5|28605.5|28565.5|28581.2|28541.2|5
1753234200000|2025-07-23 01:30:00|28599.7|28559.7|28585.6|28545.6|28599.7|28559.7|28566.4|28526.4|8
1753234500000|2025-07-23 01:35:00|28581.4|28541.4|28590.8|28550.8|28591.6|28551.6|28579.9|28539.9|2
1753234800000|2025-07-23 01:40:00|28591.6|28551.6|28585.9|28545.9|28591.6|28551.6|28581.7|28541.7|0
1753235100000|2025-07-23 01:45:00|28581.7|28541.7|28580.3|28540.3|28590.2|28550.2|28580.2|28540.2|5
1753235400000|2025-07-23 01:50:00|28581.1|28541.1|28582|28542|28582|28542|28580.3|28540.3|0
1753235700000|2025-07-23 01:55:00|28581.2|28541.2|28580.6|28540.6|28582|28542|28580.5|28540.5|0
1753236000000|2025-07-23 02:00:00|28580.7|28540.7|28570.7|28530.7|28580.7|28540.7|28570.7|28530.7|1
1753236300000|2025-07-23 02:05:00|28561.5|28521.5|28562.4|28522.4|28566.6|28526.6|28560.7|28520.7|0
1753236600000|2025-07-23 02:10:00|28566.7|28526.7|28566.8|28526.8|28571.7|28531.7|28566.7|28526.7|6
1753236900000|2025-07-23 02:15:00|28571|28531|28561.1|28521.1|28571|28531|28561.1|28521.1|0
1753237200000|2025-07-23 02:20:00|28561.2|28521.2|28552.1|28512.1|28561.2|28521.2|28551.2|28511.2|2
1753237500000|2025-07-23 02:25:00|28551.3|28511.3|28551.4|28511.4|28552.2|28512.2|28547.1|28507.1|0
1753237800000|2025-07-23 02:30:00|28552.2|28512.2|28547.4|28507.4|28561.5|28521.5|28547.3|28507.3|0
1753238100000|2025-07-23 02:35:00|28543.2|28503.2|28551.7|28511.7|28552.4|28512.4|28543.2|28503.2|0
1753238400000|2025-07-23 02:40:00|28551.8|28511.8|28541.9|28501.9|28552.6|28512.6|28537.6|28497.6|2
1753238700000|2025-07-23 02:45:00|28542.7|28502.7|28542|28502|28543.4|28503.4|28532.7|28492.7|0
1753239000000|2025-07-23 02:50:00|28537.8|28497.8|28538|28498|28542.2|28502.2|28537.8|28497.8|0
1753239300000|2025-07-23 02:55:00|28533|28493|28542.3|28502.3|28542.3|28502.3|28533|28493|0
1753239600000|2025-07-23 03:00:00|28543.9|28503.9|28542.5|28502.5|28548.1|28508.1|28542.4|28502.4|2
1753239900000|2025-07-23 03:05:00|28543.2|28503.2|28553.4|28513.4|28553.4|28513.4|28542.5|28502.5|1
1753240200000|2025-07-23 03:10:00|28554.2|28514.2|28573.5|28533.5|28574.3|28534.3|28554.2|28514.2|3
1753240500000|2025-07-23 03:15:00|28573.6|28533.6|28573.7|28533.7|28574.4|28534.4|28573.6|28533.6|0
1753240800000|2025-07-23 03:20:00|28574.5|28534.5|28574.6|28534.6|28574.6|28534.6|28573.8|28533.8|0
1753241100000|2025-07-23 03:25:00|28573.9|28533.9|28574|28534|28574.7|28534.7|28573.9|28533.9|1
1753241400000|2025-07-23 03:30:00|28574.7|28534.7|28574.9|28534.9|28579.1|28539.1|28574|28534|0
1753241700000|2025-07-23 03:35:00|28579.1|28539.1|28595|28555|28595|28555|28574.9|28534.9|8
1753242000000|2025-07-23 03:40:00|28595.1|28555.1|28595.2|28555.2|28595.2|28555.2|28594.4|28554.4|2
1753242300000|2025-07-23 03:45:00|28593.6|28553.6|28585.3|28545.3|28593.6|28553.6|28585.2|28545.2|2
1753242600000|2025-07-23 03:50:00|28585.4|28545.4|28575.5|28535.5|28585.4|28545.4|28575.4|28535.4|6
1753242900000|2025-07-23 03:55:00|28575.6|28535.6|28575.6|28535.6|28575.6|28535.6|28575.6|28535.6|1
1753243200000|2025-07-23 04:00:00|28575.7|28535.7|28575.7|28535.7|28575.7|28535.7|28575.7|28535.7|0
1753243500000|2025-07-23 04:05:00|28575.8|28535.8|28575.9|28535.9|28575.9|28535.9|28575.8|28535.8|0
1753243800000|2025-07-23 04:10:00|28576|28536|28576|28536|28576|28536|28576|28536|0
1753244100000|2025-07-23 04:15:00|28576.1|28536.1|28585.4|28545.4|28586.2|28546.2|28576.1|28536.1|0
1753244400000|2025-07-23 04:20:00|28585.5|28545.5|28590.6|28550.6|28590.6|28550.6|28580.5|28540.5|15
1753244700000|2025-07-23 04:25:00|28586.3|28546.3|28585.7|28545.7|28586.3|28546.3|28576.4|28536.4|0
1753245000000|2025-07-23 04:30:00|28586.5|28546.5|28586.6|28546.6|28586.6|28546.6|28585.8|28545.8|0
1753245300000|2025-07-23 04:35:00|28586.7|28546.7|28586.8|28546.8|28586.8|28546.8|28585.9|28545.9|0
1753245600000|2025-07-23 04:40:00|28586.9|28546.9|28586.9|28546.9|28586.9|28546.9|28586.9|28546.9|1
1753245900000|2025-07-23 04:45:00|28586.2|28546.2|28586.3|28546.3|28587|28547|28586.2|28546.2|1
1753246200000|2025-07-23 04:50:00|28587.1|28547.1|28587.2|28547.2|28587.2|28547.2|28586.4|28546.4|0
1753246500000|2025-07-23 04:55:00|28586.5|28546.5|28577.3|28537.3|28587.3|28547.3|28577.3|28537.3|0
1753246800000|2025-07-23 05:00:00|28577.4|28537.4|28586.7|28546.7|28586.7|28546.7|28577.4|28537.4|1
1753247100000|2025-07-23 05:05:00|28586|28546|28587.6|28547.6|28591.7|28551.7|28586|28546|0
1753247400000|2025-07-23 05:10:00|28587.7|28547.7|28597.8|28557.8|28606.2|28566.2|28587.7|28547.7|10
1753247700000|2025-07-23 05:15:00|28602|28562|28597.9|28557.9|28607.9|28567.9|28597.8|28557.8|3
1753248000000|2025-07-23 05:20:00|28598|28558|28607.3|28567.3|28608.1|28568.1|28598|28558|0
1753248300000|2025-07-23 05:25:00|28608.1|28568.1|28571.3|28531.3|28608.1|28568.1|28565.5|28525.5|43
1753248600000|2025-07-23 05:30:00|28570.5|28530.5|28569.9|28529.9|28570.5|28530.5|28549.8|28509.8|3
1753248900000|2025-07-23 05:35:00|28565.7|28525.7|28590|28550|28590.8|28550.8|28559.9|28519.9|4
1753249200000|2025-07-23 05:40:00|28595|28555|28590.2|28550.2|28600.1|28560.1|28590|28550|84
1753249500000|2025-07-23 05:45:00|28595.2|28555.2|28586.1|28546.1|28595.2|28555.2|28580.2|28540.2|0
1753249800000|2025-07-23 05:50:00|28590.3|28550.3|28590.4|28550.4|28600.3|28560.3|28585.4|28545.4|4
1753250100000|2025-07-23 05:55:00|28590.5|28550.5|28600.6|28560.6|28600.6|28560.6|28590.5|28550.5|0
1753250400000|2025-07-23 06:00:00|28599.9|28559.9|28600.7|28560.7|28610.7|28570.7|28590.7|28550.7|4
1753250700000|2025-07-23 06:05:00|28600.8|28560.8|28600.9|28560.9|28620.9|28580.9|28590.8|28550.8|5
1753251000000|2025-07-23 06:10:00|28605.1|28565.1|28601|28561|28610.9|28570.9|28596.7|28556.7|0
1753251300000|2025-07-23 06:15:00|28600.3|28560.3|28586.2|28546.2|28601.1|28561.1|28581.2|28541.2|3
1753251600000|2025-07-23 06:20:00|28581.9|28541.9|28586.3|28546.3|28596.2|28556.2|28581.9|28541.9|0
1753251900000|2025-07-23 06:25:00|28590.6|28550.6|28610.7|28570.7|28610.7|28570.7|28590.6|28550.6|0
1753252200000|2025-07-23 06:30:00|28606.5|28566.5|28616.6|28576.6|28616.6|28576.6|28606.5|28566.5|1
1753252500000|2025-07-23 06:35:00|28620.8|28580.8|28591.7|28551.7|28620.9|28580.9|28591|28551|9
1753252800000|2025-07-23 06:40:00|28591.8|28551.8|28601.9|28561.9|28601.9|28561.9|28586.9|28546.9|0
1753253100000|2025-07-23 06:45:00|28606.9|28566.9|28616.3|28576.3|28616.3|28576.3|28606.9|28566.9|7
1753253400000|2025-07-23 06:50:00|28612|28572|28620.7|28580.7|28621.4|28581.4|28612|28572|29
1753253700000|2025-07-23 06:55:00|28621.4|28581.4|28567.3|28527.3|28622.2|28582.2|28567.3|28527.3|16
1753254000000|2025-07-23 07:00:00|28562.3|28522.3|28542.5|28502.5|28562.4|28522.4|28540.9|28500.9|8
1753254300000|2025-07-23 07:05:00|28532.5|28492.5|28542.6|28502.6|28542.6|28502.6|28531.8|28491.8|19
1753254600000|2025-07-23 07:10:00|28547.6|28507.6|28542.7|28502.7|28551.2|28511.2|28532.7|28492.7|1
1753254900000|2025-07-23 07:15:00|28542.8|28502.8|28542.9|28502.9|28542.9|28502.9|28542.8|28502.8|0
1753255200000|2025-07-23 07:20:00|28547.9|28507.9|28543|28503|28548|28508|28543|28503|4
1753255500000|2025-07-23 07:25:00|28533|28493|28523.9|28483.9|28533.1|28493.1|28523.1|28483.1|1
1753255800000|2025-07-23 07:30:00|28533.2|28493.2|28542.6|28502.6|28544|28504|28533.2|28493.2|10
1753256100000|2025-07-23 07:35:00|28543.3|28503.3|28538.5|28498.5|28553.4|28513.4|28534.2|28494.2|8
1753256400000|2025-07-23 07:40:00|28537.7|28497.7|28533.6|28493.6|28543.5|28503.5|28533.5|28493.5|29
1753256700000|2025-07-23 07:45:00|28537.1|28497.1|28523.7|28483.7|28537.1|28497.1|28513.6|28473.6|46
1753257000000|2025-07-23 07:50:00|28523.8|28483.8|28523.9|28483.9|28533.1|28493.1|28523.8|28483.8|4
1753257300000|2025-07-23 07:55:00|28518.9|28478.9|28524|28484|28528.3|28488.3|28514|28474|18
1753257600000|2025-07-23 08:00:00|28528.3|28488.3|28532.7|28492.7|28533.4|28493.4|28518.3|28478.3|2
1753257900000|2025-07-23 08:05:00|28533.4|28493.4|28528.6|28488.6|28533.5|28493.5|28524.3|28484.3|0
1753258200000|2025-07-23 08:10:00|28533.6|28493.6|28534.5|28494.5|28538.7|28498.7|28533.6|28493.6|3
1753258500000|2025-07-23 08:15:00|28543.8|28503.8|28533.1|28493.1|28543.8|28503.8|28533.1|28493.1|5
1753258800000|2025-07-23 08:20:00|28533.9|28493.9|28533.3|28493.3|28543.9|28503.9|28529|28489|8
1753259100000|2025-07-23 08:25:00|28534|28494|28543.4|28503.4|28544.1|28504.1|28524.8|28484.8|5
1753259400000|2025-07-23 08:30:00|28544.2|28504.2|28573.6|28533.6|28583.5|28543.5|28543.4|28503.4|18
1753259700000|2025-07-23 08:35:00|28583.6|28543.6|28613.7|28573.7|28614.4|28574.4|28583.6|28543.6|209
1753260000000|2025-07-23 08:40:00|28624.5|28584.5|28625.3|28585.3|28629.5|28589.5|28609.5|28569.5|63
1753260300000|2025-07-23 08:45:00|28625.4|28585.4|28610.5|28570.5|28625.4|28585.4|28594.7|28554.7|42
1753260600000|2025-07-23 08:50:00|28614.7|28574.7|28605.6|28565.6|28615.5|28575.5|28589.8|28549.8|4
1753260900000|2025-07-23 08:55:00|28605.7|28565.7|28615.8|28575.8|28615.8|28575.8|28605.7|28565.7|5
1753261200000|2025-07-23 09:00:00|28605.8|28565.8|28616.6|28576.6|28617.4|28577.4|28597.3|28557.3|25
1753261500000|2025-07-23 09:05:00|28616.7|28576.7|28611.8|28571.8|28626.7|28586.7|28607.5|28567.5|69
1753261800000|2025-07-23 09:10:00|28607.5|28567.5|28606.9|28566.9|28616.8|28576.8|28596.1|28556.1|15
1753262100000|2025-07-23 09:15:00|28606.2|28566.2|28627.8|28587.8|28627.8|28587.8|28606.2|28566.2|6
1753262400000|2025-07-23 09:20:00|28627.9|28587.9|28627.9|28587.9|28632.2|28592.2|28627.2|28587.2|11
1753262700000|2025-07-23 09:25:00|28626.5|28586.5|28596.6|28556.6|28626.5|28586.5|28596.5|28556.5|37
1753263000000|2025-07-23 09:30:00|28592.4|28552.4|28588.2|28548.2|28596.6|28556.6|28576.6|28536.6|0
1753263300000|2025-07-23 09:35:00|28587.5|28547.5|28598.4|28558.4|28598.4|28558.4|28587.5|28547.5|10
1753263600000|2025-07-23 09:40:00|28597.6|28557.6|28598.5|28558.5|28598.5|28558.5|28596.9|28556.9|9
1753263900000|2025-07-23 09:45:00|28597.8|28557.8|28597.9|28557.9|28597.9|28557.9|28588.5|28548.5|44
1753264200000|2025-07-23 09:50:00|28597.2|28557.2|28592.3|28552.3|28598.7|28558.7|28583|28543|9
1753264500000|2025-07-23 09:55:00|28593.1|28553.1|28597.5|28557.5|28607.5|28567.5|28587.4|28547.4|14
1753264800000|2025-07-23 10:00:00|28592.5|28552.5|28588.4|28548.4|28592.5|28552.5|28583.3|28543.3|18
1753265100000|2025-07-23 10:05:00|28589.1|28549.1|28609.2|28569.2|28609.2|28569.2|28589.1|28549.1|24
1753265400000|2025-07-23 10:10:00|28619.2|28579.2|28619.4|28579.4|28619.4|28579.4|28609.3|28569.3|337
1753265700000|2025-07-23 10:15:00|28619.5|28579.5|28629.5|28589.5|28629.5|28589.5|28619.5|28579.5|2
1753266000000|2025-07-23 10:20:00|28628.8|28588.8|28619.6|28579.6|28643.9|28603.9|28619.6|28579.6|10
1753266300000|2025-07-23 10:25:00|28619.7|28579.7|28629.8|28589.8|28629.8|28589.8|28619.7|28579.7|22
1753266600000|2025-07-23 10:30:00|28634.8|28594.8|28629.9|28589.9|28634.8|28594.8|28619.8|28579.8|6
1753266900000|2025-07-23 10:35:00|28634.2|28594.2|28649.4|28609.4|28649.4|28609.4|28634.2|28594.2|4
1753267200000|2025-07-23 10:40:00|28650.1|28610.1|28660.2|28620.2|28665.2|28625.2|28650.1|28610.1|129
1753267500000|2025-07-23 10:45:00|28651|28611|28659.6|28619.6|28660.3|28620.3|28650.2|28610.2|1
1753267800000|2025-07-23 10:50:00|28658.9|28618.9|28630.5|28590.5|28660.4|28620.4|28629.7|28589.7|57
1753268100000|2025-07-23 10:55:00|28634.8|28594.8|28640.6|28600.6|28640.6|28600.6|28630.5|28590.5|6
1753268400000|2025-07-23 11:00:00|28640.7|28600.7|28660.8|28620.8|28665|28625|28640.7|28600.7|37
1753268700000|2025-07-23 11:05:00|28660.9|28620.9|28655.2|28615.2|28669.4|28629.4|28650.9|28610.9|5
1753269000000|2025-07-23 11:10:00|28659.5|28619.5|28660.3|28620.3|28675.2|28635.2|28655.3|28615.3|47
1753269300000|2025-07-23 11:15:00|28660.4|28620.4|28651.2|28611.2|28661.2|28621.2|28641.2|28601.2|39
1753269600000|2025-07-23 11:20:00|28655.5|28615.5|28681.4|28641.4|28681.4|28641.4|28651.3|28611.3|13
1753269900000|2025-07-23 11:25:00|28691.4|28651.4|28692.9|28652.9|28701.5|28661.5|28691.4|28651.4|83
1753270200000|2025-07-23 11:30:00|28693|28653|28677.4|28637.4|28711.5|28671.5|28671.6|28631.6|68
1753270500000|2025-07-23 11:35:00|28681.6|28641.6|28692.5|28652.5|28692.5|28652.5|28667.4|28627.4|94
1753270800000|2025-07-23 11:40:00|28688.2|28648.2|28722.6|28682.6|28733.4|28693.4|28688.2|28648.2|100
1753271100000|2025-07-23 11:45:00|28722.7|28682.7|28738.5|28698.5|28753.4|28713.4|28722.7|28682.7|126
1753271400000|2025-07-23 11:50:00|28742.8|28702.8|28743.7|28703.7|28743.7|28703.7|28723.5|28683.5|66
1753271700000|2025-07-23 11:55:00|28733.7|28693.7|28748.8|28708.8|28753.8|28713.8|28723.7|28683.7|48
1753272000000|2025-07-23 12:00:00|28748.1|28708.1|28753.9|28713.9|28753.9|28713.9|28729.6|28689.6|128
1753272300000|2025-07-23 12:05:00|28745.4|28705.4|28775.5|28735.5|28775.5|28735.5|28735.4|28695.4|53
1753272600000|2025-07-23 12:10:00|28779.8|28739.8|28805.7|28765.7|28834.2|28794.2|28775.5|28735.5|272
1753272900000|2025-07-23 12:15:00|28814.9|28774.9|28765.1|28725.1|28814.9|28774.9|28755.1|28715.1|141
1753273200000|2025-07-23 12:20:00|28764.4|28724.4|28745.9|28705.9|28765.1|28725.1|28745.8|28705.8|133
1753273500000|2025-07-23 12:25:00|28750.9|28710.9|28736.1|28696.1|28756|28716|28730.3|28690.3|49
1753273800000|2025-07-23 12:30:00|28735.4|28695.4|28716.2|28676.2|28736.1|28696.1|28704.7|28664.7|105
1753274100000|2025-07-23 12:35:00|28725.5|28685.5|28696.4|28656.4|28726.2|28686.2|28686.3|28646.3|86
1753274400000|2025-07-23 12:40:00|28695.6|28655.6|28655.8|28615.8|28696.4|28656.4|28655.8|28615.8|46
1753277400000|2025-07-23 13:30:00|28667|28627|28753.6|28713.6|28775|28735|28627.8|28587.8|546
1753277700000|2025-07-23 13:35:00|28758.6|28718.6|28805.2|28765.2|28823.7|28783.7|28754.4|28714.4|256
1753278000000|2025-07-23 13:40:00|28813.8|28773.8|28783.9|28743.9|28835.2|28795.2|28773.2|28733.2|426
1753278300000|2025-07-23 13:45:00|28788.2|28748.2|28814.1|28774.1|28814.1|28774.1|28784|28744|70
1753278600000|2025-07-23 13:50:00|28818.4|28778.4|28881.4|28841.4|28881.4|28841.4|28814.1|28774.1|376
1753278900000|2025-07-23 13:55:00|28877.1|28837.1|28754.4|28714.4|28881.4|28841.4|28754.4|28714.4|526
1753279200000|2025-07-23 14:00:00|28755.8|28715.8|28738.8|28698.8|28798.7|28758.7|28733.8|28693.8|216
1753279500000|2025-07-23 14:05:00|28734.5|28694.5|28693.9|28653.9|28784.6|28744.6|28674.6|28634.6|147
1753279800000|2025-07-23 14:10:00|28694.6|28654.6|28713.4|28673.4|28733.3|28693.3|28693.3|28653.3|216
1753280100000|2025-07-23 14:15:00|28714.1|28674.1|28619.2|28579.2|28714.1|28674.1|28614.9|28574.9|265
1753280400000|2025-07-23 14:20:00|28624.2|28584.2|28692.3|28652.3|28692.3|28652.3|28623.5|28583.5|329
1753280700000|2025-07-23 14:25:00|28683.7|28643.7|28692.4|28652.4|28693.8|28653.8|28642.3|28602.3|158
1753281000000|2025-07-23 14:30:00|28688.1|28648.1|28691.2|28651.2|28702.4|28662.4|28671.8|28631.8|90
1753281300000|2025-07-23 14:35:00|28682.6|28642.6|28639.9|28599.9|28682.6|28642.6|28611.2|28571.2|102
1753281600000|2025-07-23 14:40:00|28631.3|28591.3|28660.7|28620.7|28661.4|28621.4|28610.6|28570.6|95
1753281900000|2025-07-23 14:45:00|28661.4|28621.4|28640.9|28600.9|28661.4|28621.4|28601.5|28561.5|116
1753282200000|2025-07-23 14:50:00|28640.2|28600.2|28590.3|28550.3|28650.3|28610.3|28590.3|28550.3|285
1753282500000|2025-07-23 14:55:00|28599.6|28559.6|28526.2|28486.2|28600.4|28560.4|28520.5|28480.5|242
1753282800000|2025-07-23 15:00:00|28525.5|28485.5|28570.6|28530.6|28570.6|28530.6|28521.2|28481.2|158
1753283100000|2025-07-23 15:05:00|28579.2|28539.2|28560.8|28520.8|28585.6|28545.6|28530.7|28490.7|121
1753283400000|2025-07-23 15:10:00|28555.8|28515.8|28589.5|28549.5|28590.2|28550.2|28550.8|28510.8|89
1753283700000|2025-07-23 15:15:00|28580.9|28540.9|28541.1|28501.1|28595.2|28555.2|28531.7|28491.7|100
1753284000000|2025-07-23 15:20:00|28531.8|28491.8|28522.6|28482.6|28532.6|28492.6|28491.1|28451.1|84
1753284300000|2025-07-23 15:25:00|28521.9|28481.9|28492.8|28452.8|28522.7|28482.7|28482.7|28442.7|72
1753284600000|2025-07-23 15:30:00|28492.1|28452.1|28494.3|28454.3|28513.6|28473.6|28482.1|28442.1|114
1753284900000|2025-07-23 15:35:00|28498.6|28458.6|28493.8|28453.8|28503.7|28463.7|28483|28443|26
1753285200000|2025-07-23 15:40:00|28493.1|28453.1|28483.2|28443.2|28493.8|28453.8|28463.2|28423.2|141
1753285500000|2025-07-23 15:45:00|28483.9|28443.9|28533.4|28493.4|28533.4|28493.4|28473.2|28433.2|121
1753285800000|2025-07-23 15:50:00|28524.1|28484.1|28524.2|28484.2|28533.5|28493.5|28514.1|28474.1|67
1753286100000|2025-07-23 15:55:00|28528.5|28488.5|28555|28515|28563.6|28523.6|28504.9|28464.9|137
1753286400000|2025-07-23 16:00:00|28554.3|28514.3|28605.2|28565.2|28613.8|28573.8|28554.3|28514.3|162
1753286700000|2025-07-23 16:05:00|28599.5|28559.5|28598.2|28558.2|28613.2|28573.2|28583.8|28543.8|132
1753287000000|2025-07-23 16:10:00|28593.9|28553.9|28594.1|28554.1|28608.3|28568.3|28582.7|28542.7|26
1753287300000|2025-07-23 16:15:00|28593.4|28553.4|28601.5|28561.5|28607.1|28567.1|28583.4|28543.4|73
1753287600000|2025-07-23 16:20:00|28602.2|28562.2|28553|28513|28602.2|28562.2|28552.9|28512.9|117
1753287900000|2025-07-23 16:25:00|28558|28518|28547.5|28507.5|28563|28523|28523.8|28483.8|42
1753288200000|2025-07-23 16:30:00|28543.1|28503.1|28563.3|28523.3|28573.3|28533.3|28542.5|28502.5|35
1753288500000|2025-07-23 16:35:00|28562.6|28522.6|28553.4|28513.4|28573.4|28533.4|28553.4|28513.4|325
1753288800000|2025-07-23 16:40:00|28552.1|28512.1|28509.5|28469.5|28552.1|28512.1|28508.8|28468.8|273
1753289100000|2025-07-23 16:45:00|28518.1|28478.1|28498.2|28458.2|28529.5|28489.5|28488.2|28448.2|283
1753289400000|2025-07-23 16:50:00|28493.2|28453.2|28468.4|28428.4|28498.3|28458.3|28468.3|28428.3|185
1753289700000|2025-07-23 16:55:00|28469.1|28429.1|28429.2|28389.2|28469.1|28429.1|28429.2|28389.2|110
1753290000000|2025-07-23 17:00:00|28418.6|28378.6|28433|28393|28458.7|28418.7|28408.6|28368.6|155
1753290300000|2025-07-23 17:05:00|28428.7|28388.7|28438.9|28398.9|28458.8|28418.8|28418.1|28378.1|130
1753290600000|2025-07-23 17:10:00|28428.9|28388.9|28519|28479|28519.7|28479.7|28428.9|28388.9|120
1753290900000|2025-07-23 17:15:00|28519.7|28479.7|28569.2|28529.2|28593.4|28553.4|28519.7|28479.7|206
1753291200000|2025-07-23 17:20:00|28578.5|28538.5|28529.3|28489.3|28579.2|28539.2|28518.6|28478.6|132
1753291500000|2025-07-23 17:25:00|28520.7|28480.7|28542.9|28502.9|28552.9|28512.9|28510.7|28470.7|99
1753291800000|2025-07-23 17:30:00|28534.2|28494.2|28483.7|28443.7|28542.9|28502.9|28463.7|28423.7|77
1753292100000|2025-07-23 17:35:00|28493|28453|28533.9|28493.9|28533.9|28493.9|28493|28453|72
1753292400000|2025-07-23 17:40:00|28533.2|28493.2|28542.6|28502.6|28552.6|28512.6|28523.3|28483.3|85
1753292700000|2025-07-23 17:45:00|28542.7|28502.7|28534.2|28494.2|28543.5|28503.5|28503.4|28463.4|121
1753293000000|2025-07-23 17:50:00|28524.2|28484.2|28470.9|28430.9|28524.2|28484.2|28470.9|28430.9|109
1753293300000|2025-07-23 17:55:00|28471.6|28431.6|28401.7|28361.7|28471.6|28431.6|28401.7|28361.7|163
1753293600000|2025-07-23 18:00:00|28411.1|28371.1|28401.9|28361.9|28421.8|28381.8|28391.8|28351.8|539
1753293900000|2025-07-23 18:05:00|28391.9|28351.9|28400.7|28360.7|28402|28362|28371.9|28331.9|304
1753294200000|2025-07-23 18:10:00|28396.4|28356.4|28392.2|28352.2|28400.8|28360.8|28370.7|28330.7|711
1753294500000|2025-07-23 18:15:00|28400.8|28360.8|28401|28361|28402.2|28362.2|28370.9|28330.9|504
1753315200000|2025-07-24 00:00:00|28476.3|28436.3|28480.9|28440.9|28491.4|28451.4|28421.4|28381.4|58
1753315500000|2025-07-24 00:05:00|28476.5|28436.5|28471.6|28431.6|28510.2|28470.2|28465.9|28425.9|41
1753315800000|2025-07-24 00:10:00|28471.7|28431.7|28451.2|28411.2|28471.7|28431.7|28451.2|28411.2|18
1753316100000|2025-07-24 00:15:00|28451.8|28411.8|28467|28427|28467|28427|28451.2|28411.2|20
1753316400000|2025-07-24 00:20:00|28471.3|28431.3|28471.5|28431.5|28472.1|28432.1|28467|28427|3
1753316700000|2025-07-24 00:25:00|28472.1|28432.1|28471.6|28431.6|28472.1|28432.1|28467.1|28427.1|0
1753317000000|2025-07-24 00:30:00|28467.3|28427.3|28442.4|28402.4|28467.3|28427.3|28437.4|28397.4|33
1753317300000|2025-07-24 00:35:00|28451.8|28411.8|28461.9|28421.9|28461.9|28421.9|28442.4|28402.4|10
1753317600000|2025-07-24 00:40:00|28462|28422|28472.1|28432.1|28472.1|28432.1|28457.6|28417.6|0
1753317900000|2025-07-24 00:45:00|28467.1|28427.1|28461.6|28421.6|28472.1|28432.1|28461.6|28421.6|25
1753318200000|2025-07-24 00:50:00|28457.2|28417.2|28481.8|28441.8|28481.8|28441.8|28457.2|28417.2|95
1753318500000|2025-07-24 00:55:00|28481.1|28441.1|28471.3|28431.3|28481.1|28441.1|28461.9|28421.9|28
1753318800000|2025-07-24 01:00:00|28470.7|28430.7|28461.4|28421.4|28470.7|28430.7|28446.4|28406.4|48
1753319100000|2025-07-24 01:05:00|28460.8|28420.8|28436|28396|28461.4|28421.4|28426.6|28386.6|14
1753319400000|2025-07-24 01:10:00|28436.6|28396.6|28413|28373|28436.6|28396.6|28387.9|28347.9|8
1753319700000|2025-07-24 01:15:00|28412.4|28372.4|28423.1|28383.1|28423.1|28383.1|28407.4|28367.4|0
1753320000000|2025-07-24 01:20:00|28423.2|28383.2|28452|28412|28472|28432|28411.9|28371.9|24
1753320300000|2025-07-24 01:25:00|28452.1|28412.1|28442.8|28402.8|28452.1|28412.1|28442.1|28402.1|2
1753320600000|2025-07-24 01:30:00|28442.2|28402.2|28452.4|28412.4|28452.4|28412.4|28442.2|28402.2|0
1753320900000|2025-07-24 01:35:00|28448|28408|28443.1|28403.1|28462.5|28422.5|28442.5|28402.5|0
1753321200000|2025-07-24 01:40:00|28442.5|28402.5|28413.3|28373.3|28442.5|28402.5|28413.3|28373.3|10
1753321500000|2025-07-24 01:45:00|28412.7|28372.7|28413.4|28373.4|28413.4|28373.4|28403.3|28363.3|1
1753321800000|2025-07-24 01:50:00|28413.5|28373.5|28383|28343|28413.5|28373.5|28378.5|28338.5|19
1753322100000|2025-07-24 01:55:00|28378.7|28338.7|28373.8|28333.8|28383|28343|28363.7|28323.7|3
1753322400000|2025-07-24 02:00:00|28373.1|28333.1|28363.9|28323.9|28373.8|28333.8|28363.8|28323.8|1
1753322700000|2025-07-24 02:05:00|28354.5|28314.5|28369.1|28329.1|28374.7|28334.7|28354.5|28314.5|0
1753323000000|2025-07-24 02:10:00|28373.4|28333.4|28364.8|28324.8|28374.2|28334.2|28364.2|28324.2|0
1753323300000|2025-07-24 02:15:00|28364.9|28324.9|28370|28330|28374.3|28334.3|28364.9|28324.9|33
1753323600000|2025-07-24 02:20:00|28374.4|28334.4|28369.5|28329.5|28375|28335|28355|28315|0
1753323900000|2025-07-24 02:25:00|28365.1|28325.1|28384.7|28344.7|28384.7|28344.7|28365.1|28325.1|2
1753324200000|2025-07-24 02:30:00|28395.3|28355.3|28419.8|28379.8|28420.4|28380.4|28395.3|28355.3|2
1753324500000|2025-07-24 02:35:00|28415.5|28375.5|28405.6|28365.6|28415.5|28375.5|28405|28365|0
1753324800000|2025-07-24 02:40:00|28405|28365|28365.7|28325.7|28405.6|28365.6|28355.7|28315.7|3
1753325100000|2025-07-24 02:45:00|28365.8|28325.8|28365.3|28325.3|28375.2|28335.2|28365.2|28325.2|0
1753325400000|2025-07-24 02:50:00|28360.3|28320.3|28356.1|28316.1|28370.4|28330.4|28346.6|28306.6|14
1753325700000|2025-07-24 02:55:00|28356.2|28316.2|28360.6|28320.6|28360.6|28320.6|28356.2|28316.2|0
1753326000000|2025-07-24 03:00:00|28361.8|28321.8|28376.4|28336.4|28376.4|28336.4|28361.8|28321.8|1
1753326300000|2025-07-24 03:05:00|28375.8|28335.8|28376.5|28336.5|28376.5|28336.5|28370.8|28330.8|0
1753326600000|2025-07-24 03:10:00|28371.5|28331.5|28376.7|28336.7|28376.7|28336.7|28371.5|28331.5|0
1753326900000|2025-07-24 03:15:00|28376.8|28336.8|28371.8|28331.8|28376.8|28336.8|28371.8|28331.8|0
1753327200000|2025-07-24 03:20:00|28376.2|28336.2|28366.4|28326.4|28376.3|28336.3|28366.4|28326.4|0
1753327500000|2025-07-24 03:25:00|28357|28317|28357.1|28317.1|28357.1|28317.1|28357|28317|0
1753327800000|2025-07-24 03:30:00|28357.2|28317.2|28367.3|28327.3|28367.3|28327.3|28357.2|28317.2|2
1753328100000|2025-07-24 03:35:00|28376.7|28336.7|28377.4|28337.4|28377.4|28337.4|28376.7|28336.7|0
1753328400000|2025-07-24 03:40:00|28377.5|28337.5|28372|28332|28377.5|28337.5|28371.9|28331.9|0
1753328700000|2025-07-24 03:45:00|28367.6|28327.6|28367.7|28327.7|28367.7|28327.7|28367.6|28327.6|0
1753329000000|2025-07-24 03:50:00|28367.8|28327.8|28367.9|28327.9|28367.9|28327.9|28367.8|28327.8|0
1753329300000|2025-07-24 03:55:00|28368|28328|28358.7|28318.7|28368|28328|28358.7|28318.7|0
1753329600000|2025-07-24 04:00:00|28358.8|28318.8|28358.2|28318.2|28358.8|28318.8|28358.1|28318.1|1
1753329900000|2025-07-24 04:05:00|28358.3|28318.3|28358.3|28318.3|28358.3|28318.3|28358.3|28318.3|0
1753330200000|2025-07-24 04:10:00|28358.4|28318.4|28358.5|28318.5|28358.5|28318.5|28358.4|28318.4|0
1753330500000|2025-07-24 04:15:00|28358.6|28318.6|28358.7|28318.7|28358.7|28318.7|28358.6|28318.6|0
1753330800000|2025-07-24 04:20:00|28358.8|28318.8|28358.8|28318.8|28358.8|28318.8|28358.8|28318.8|0
1753331100000|2025-07-24 04:25:00|28358.9|28318.9|28359|28319|28368.9|28328.9|28358.9|28318.9|0
1753331400000|2025-07-24 04:30:00|28359.1|28319.1|28359.1|28319.1|28359.1|28319.1|28359.1|28319.1|0
1753331700000|2025-07-24 04:35:00|28359.2|28319.2|28369.3|28329.3|28369.3|28329.3|28359.2|28319.2|0
1753332000000|2025-07-24 04:40:00|28373.7|28333.7|28369.4|28329.4|28374.4|28334.4|28369.4|28329.4|0
1753332300000|2025-07-24 04:45:00|28369.5|28329.5|28369.6|28329.6|28369.6|28329.6|28368.9|28328.9|0
1753332600000|2025-07-24 04:50:00|28369.7|28329.7|28369.7|28329.7|28369.7|28329.7|28369.7|28329.7|0
1753332900000|2025-07-24 04:55:00|28369.8|28329.8|28359.3|28319.3|28369.8|28329.8|28359.3|28319.3|0
1753333200000|2025-07-24 05:00:00|28359.9|28319.9|28360|28320|28360|28320|28359.9|28319.9|3
1753333500000|2025-07-24 05:05:00|28360.1|28320.1|28370.2|28330.2|28370.2|28330.2|28360.1|28320.1|0
1753333800000|2025-07-24 05:10:00|28364.6|28324.6|28370.3|28330.3|28370.3|28330.3|28364.6|28324.6|0
1753334100000|2025-07-24 05:15:00|28370.4|28330.4|28371.1|28331.1|28371.1|28331.1|28370.4|28330.4|0
1753334400000|2025-07-24 05:20:00|28371.2|28331.2|28371.2|28331.2|28371.2|28331.2|28371.2|28331.2|0
1753334700000|2025-07-24 05:25:00|28371.3|28331.3|28371.4|28331.4|28380.7|28340.7|28371.3|28331.3|0
1753335000000|2025-07-24 05:30:00|28366.4|28326.4|28360.9|28320.9|28370.8|28330.8|28360.8|28320.8|11
1753335300000|2025-07-24 05:35:00|28361|28321|28361.1|28321.1|28361.1|28321.1|28356|28316|0
1753335600000|2025-07-24 05:40:00|28371.1|28331.1|28361.3|28321.3|28371.1|28331.1|28361.1|28321.1|0
1753335900000|2025-07-24 05:45:00|28361.4|28321.4|28361.4|28321.4|28361.4|28321.4|28361.4|28321.4|0
1753336200000|2025-07-24 05:50:00|28352|28312|28341.6|28301.6|28352|28312|28341.5|28301.5|55
1753336500000|2025-07-24 05:55:00|28341|28301|28341.1|28301.1|28341.7|28301.7|28341|28301|0
1753336800000|2025-07-24 06:00:00|28341.2|28301.2|28351.3|28311.3|28351.3|28311.3|28341.2|28301.2|2
1753337100000|2025-07-24 06:05:00|28361.3|28321.3|28342|28302|28361.9|28321.9|28341.9|28301.9|2
1753337400000|2025-07-24 06:10:00|28352|28312|28341.6|28301.6|28352|28312|28341.5|28301.5|0
1753337700000|2025-07-24 06:15:00|28342.2|28302.2|28361.7|28321.7|28361.7|28321.7|28341.6|28301.6|0
1753338000000|2025-07-24 06:20:00|28361.8|28321.8|28362.5|28322.5|28381.8|28341.8|28352.4|28312.4|1
1753338300000|2025-07-24 06:25:00|28362|28322|28362.6|28322.6|28362.6|28322.6|28357|28317|0
1753338600000|2025-07-24 06:30:00|28362.1|28322.1|28352.8|28312.8|28362.7|28322.7|28352.8|28312.8|0
1753338900000|2025-07-24 06:35:00|28357.2|28317.2|28342.9|28302.9|28357.2|28317.2|28342.3|28302.3|0
1753339200000|2025-07-24 06:40:00|28343|28303|28367.5|28327.5|28372.5|28332.5|28333|28293|3
1753339500000|2025-07-24 06:45:00|28372.5|28332.5|28373.2|28333.2|28382.6|28342.6|28367.6|28327.6|1
1753339800000|2025-07-24 06:50:00|28372.7|28332.7|28377.8|28337.8|28382.7|28342.7|28372.7|28332.7|3
1753340100000|2025-07-24 06:55:00|28373.4|28333.4|28403|28363|28403|28363|28373.4|28333.4|11
1753340400000|2025-07-24 07:00:00|28398.6|28358.6|28423.1|28383.1|28423.1|28383.1|28394.2|28354.2|17
1753340700000|2025-07-24 07:05:00|28418.7|28378.7|28443.9|28403.9|28453.2|28413.2|28418.7|28378.7|18
1753341000000|2025-07-24 07:10:00|28443.3|28403.3|28434|28394|28443.3|28403.3|28423.9|28383.9|2
1753341300000|2025-07-24 07:15:00|28462.9|28422.9|28459.2|28419.2|28463.5|28423.5|28454.1|28414.1|11
1753341600000|2025-07-24 07:20:00|28463.6|28423.6|28464.9|28424.9|28469.3|28429.3|28459.2|28419.2|1
1753341900000|2025-07-24 07:25:00|28464.3|28424.3|28464.5|28424.5|28475|28435|28464.3|28424.3|77
1753342200000|2025-07-24 07:30:00|28465.1|28425.1|28455.2|28415.2|28479.5|28439.5|28455.2|28415.2|38
1753342500000|2025-07-24 07:35:00|28464.6|28424.6|28455.4|28415.4|28470.3|28430.3|28455.3|28415.3|16
1753342800000|2025-07-24 07:40:00|28454.9|28414.9|28455.5|28415.5|28455.5|28415.5|28454.3|28414.3|2
1753343100000|2025-07-24 07:45:00|28454.9|28414.9|28455.7|28415.7|28455.7|28415.7|28454.9|28414.9|4
1753343400000|2025-07-24 07:50:00|28460.1|28420.1|28455.2|28415.2|28465.7|28425.7|28455.2|28415.2|41
1753343700000|2025-07-24 07:55:00|28455.3|28415.3|28436|28396|28455.3|28415.3|28435.9|28395.9|9
1753344000000|2025-07-24 08:00:00|28426|28386|28436.1|28396.1|28445.5|28405.5|28416|28376|1
1753344300000|2025-07-24 08:05:00|28440.5|28400.5|28456.3|28416.3|28476.2|28436.2|28440.5|28400.5|25
1753344600000|2025-07-24 08:10:00|28455.7|28415.7|28446.4|28406.4|28460.8|28420.8|28446.3|28406.3|32
1753344900000|2025-07-24 08:15:00|28446.5|28406.5|28426.6|28386.6|28446.5|28406.5|28425.9|28385.9|6
1753345200000|2025-07-24 08:20:00|28436|28396|28456.7|28416.7|28457.3|28417.3|28436|28396|9
1753345500000|2025-07-24 08:25:00|28452.3|28412.3|28436.9|28396.9|28452.3|28412.3|28436.8|28396.8|0
1753345800000|2025-07-24 08:30:00|28428|28388|28447|28407|28458.1|28418.1|28428|28388|55
1753346100000|2025-07-24 08:35:00|28448.2|28408.2|28447.2|28407.2|28457.7|28417.7|28447.1|28407.1|12
1753346400000|2025-07-24 08:40:00|28437.8|28397.8|28467.9|28427.9|28467.9|28427.9|28432.8|28392.8|7
1753346700000|2025-07-24 08:45:00|28472.4|28432.4|28468.1|28428.1|28477.4|28437.4|28467.4|28427.4|29
1753347000000|2025-07-24 08:50:00|28467.5|28427.5|28477.6|28437.6|28477.6|28437.6|28467.5|28427.5|1
1753347300000|2025-07-24 08:55:00|28477.7|28437.7|28507.2|28467.2|28507.8|28467.8|28477.1|28437.1|21
1753347600000|2025-07-24 09:00:00|28507.3|28467.3|28507.9|28467.9|28517.4|28477.4|28502.9|28462.9|0
1753347900000|2025-07-24 09:05:00|28508|28468|28498.1|28458.1|28513|28473|28493.1|28453.1|3
1753348200000|2025-07-24 09:10:00|28498.7|28458.7|28498.3|28458.3|28503.1|28463.1|28488.1|28448.1|1
1753348500000|2025-07-24 09:15:00|28497.7|28457.7|28507.8|28467.8|28507.8|28467.8|28488.3|28448.3|2
1753348800000|2025-07-24 09:20:00|28507.9|28467.9|28488|28448|28507.9|28467.9|28478.5|28438.5|3
1753349100000|2025-07-24 09:25:00|28488.6|28448.6|28498.1|28458.1|28498.1|28458.1|28488|28448|2
1753349400000|2025-07-24 09:30:00|28498.2|28458.2|28518.3|28478.3|28518.8|28478.8|28498.2|28458.2|2
1753349700000|2025-07-24 09:35:00|28508.9|28468.9|28494|28454|28523.4|28483.4|28489|28449|12
1753350000000|2025-07-24 09:40:00|28489.6|28449.6|28489.7|28449.7|28498.5|28458.5|28484|28444|2
1753350300000|2025-07-24 09:45:00|28489.8|28449.8|28480.5|28440.5|28489.8|28449.8|28478.7|28438.7|6
1753350600000|2025-07-24 09:50:00|28484.9|28444.9|28490|28450|28500|28460|28479.3|28439.3|4
1753350900000|2025-07-24 09:55:00|28490.1|28450.1|28499.6|28459.6|28500.2|28460.2|28480.1|28440.1|2
1753351200000|2025-07-24 10:00:00|28504.6|28464.6|28509.8|28469.8|28509.8|28469.8|28498.5|28458.5|14
1753351500000|2025-07-24 10:05:00|28509.2|28469.2|28499.4|28459.4|28509.2|28469.2|28489.9|28449.9|59
1753351800000|2025-07-24 10:10:00|28499.5|28459.5|28499.5|28459.5|28499.5|28459.5|28494.5|28454.5|6
1753352100000|2025-07-24 10:15:00|28499.6|28459.6|28515.2|28475.2|28519.7|28479.7|28489.6|28449.6|7
1753352400000|2025-07-24 10:20:00|28510.2|28470.2|28500.4|28460.4|28539.1|28499.1|28499.8|28459.8|8
1753352700000|2025-07-24 10:25:00|28499.8|28459.8|28510|28470|28510|28470|28495.4|28455.4|3
1753353000000|2025-07-24 10:30:00|28510.6|28470.6|28506.3|28466.3|28510.6|28470.6|28500.6|28460.6|3
1753353300000|2025-07-24 10:35:00|28510.7|28470.7|28520.8|28480.8|28521.4|28481.4|28510.7|28470.7|0
1753353600000|2025-07-24 10:40:00|28520.9|28480.9|28491.6|28451.6|28521.5|28481.5|28491.6|28451.6|3
1753353900000|2025-07-24 10:45:00|28496|28456|28486.7|28446.7|28501.6|28461.6|28482.3|28442.3|0
1753354200000|2025-07-24 10:50:00|28491.2|28451.2|28491.3|28451.3|28492.4|28452.4|28491.2|28451.2|0
1753354500000|2025-07-24 10:55:00|28491.9|28451.9|28476.5|28436.5|28491.9|28451.9|28461.3|28421.3|2
1753354800000|2025-07-24 11:00:00|28472|28432|28492.2|28452.2|28501.6|28461.6|28471.5|28431.5|15
1753355100000|2025-07-24 11:05:00|28492.8|28452.8|28492.3|28452.3|28492.8|28452.8|28482.3|28442.3|1
1753355400000|2025-07-24 11:10:00|28487.3|28447.3|28482.5|28442.5|28492.4|28452.4|28481.8|28441.8|6
1753355700000|2025-07-24 11:15:00|28481.9|28441.9|28512.6|28472.6|28512.6|28472.6|28481.9|28441.9|2
1753356000000|2025-07-24 11:20:00|28512.7|28472.7|28532.2|28492.2|28532.2|28492.2|28512.7|28472.7|38
1753356300000|2025-07-24 11:25:00|28522.8|28482.8|28513.5|28473.5|28522.9|28482.9|28512.9|28472.9|11
1753356600000|2025-07-24 11:30:00|28513|28473|28513.1|28473.1|28523.1|28483.1|28513|28473|1
1753356900000|2025-07-24 11:35:00|28513.7|28473.7|28503.2|28463.2|28522.6|28482.6|28503.1|28463.1|0
1753357200000|2025-07-24 11:40:00|28512.7|28472.7|28498.4|28458.4|28513.3|28473.3|28492.8|28452.8|298
1753357500000|2025-07-24 11:45:00|28502.8|28462.8|28483.5|28443.5|28502.8|28462.8|28482.9|28442.9|74
1753357800000|2025-07-24 11:50:00|28483|28443|28498.1|28458.1|28502.6|28462.6|28483|28443|25
1753358100000|2025-07-24 11:55:00|28493.1|28453.1|28513.3|28473.3|28522.6|28482.6|28493.1|28453.1|16
1753358400000|2025-07-24 12:00:00|28508.3|28468.3|28518.4|28478.4|28522.8|28482.8|28503.3|28463.3|63
1753358700000|2025-07-24 12:05:00|28522.9|28482.9|28563|28523|28564.1|28524.1|28518.4|28478.4|3
1753359000000|2025-07-24 12:10:00|28563.1|28523.1|28572.6|28532.6|28573.2|28533.2|28543.6|28503.6|9
1753359300000|2025-07-24 12:15:00|28568.2|28528.2|28533.3|28493.3|28572.7|28532.7|28528.9|28488.9|2
1753359600000|2025-07-24 12:20:00|28533.9|28493.9|28534|28494|28563.9|28523.9|28524.5|28484.5|4
1753359900000|2025-07-24 12:25:00|28534.6|28494.6|28549.2|28509.2|28563.6|28523.6|28534.6|28494.6|9
1753360200000|2025-07-24 12:30:00|28548.6|28508.6|28553.2|28513.2|28553.7|28513.7|28529.3|28489.3|6
1753360500000|2025-07-24 12:35:00|28553.3|28513.3|28563.9|28523.9|28563.9|28523.9|28525|28485|15
1753360800000|2025-07-24 12:40:00|28564|28524|28569.1|28529.1|28584.1|28544.1|28559|28519|13
1753363800000|2025-07-24 13:30:00|28606|28566|28605.6|28565.6|28716.1|28676.1|28585.1|28545.1|842
1753364100000|2025-07-24 13:35:00|28596.2|28556.2|28583|28543|28625.7|28585.7|28554.1|28514.1|512
1753364400000|2025-07-24 13:40:00|28583.1|28543.1|28633.2|28593.2|28673.2|28633.2|28583.1|28543.1|153
1753364700000|2025-07-24 13:45:00|28624.3|28584.3|28573.4|28533.4|28624.3|28584.3|28573.4|28533.4|923
1753365000000|2025-07-24 13:50:00|28582.8|28542.8|28513|28473|28583.4|28543.4|28463.5|28423.5|666
1753365300000|2025-07-24 13:55:00|28513.5|28473.5|28523.1|28483.1|28552.5|28512.5|28513|28473|66
1753365600000|2025-07-24 14:00:00|28513.7|28473.7|28473.8|28433.8|28513.7|28473.7|28472.6|28432.6|220
1753365900000|2025-07-24 14:05:00|28473.3|28433.3|28474|28434|28512.8|28472.8|28473.3|28433.3|96
1753366200000|2025-07-24 14:10:00|28483.4|28443.4|28514.7|28474.7|28534.7|28494.7|28473.5|28433.5|420
1753366500000|2025-07-24 14:15:00|28515.2|28475.2|28464.8|28424.8|28524.7|28484.7|28455.4|28415.4|47
1753366800000|2025-07-24 14:20:00|28465.4|28425.4|28445.5|28405.5|28484.9|28444.9|28425.5|28385.5|166
1753367100000|2025-07-24 14:25:00|28450|28410|28455.1|28415.1|28455.1|28415.1|28415|28375|131
1753367400000|2025-07-24 14:30:00|28455.2|28415.2|28445.8|28405.8|28455.8|28415.8|28435.2|28395.2|35
1753367700000|2025-07-24 14:35:00|28444.8|28404.8|28455.5|28415.5|28464.9|28424.9|28425.3|28385.3|499
1753368000000|2025-07-24 14:40:00|28446|28406|28400.6|28360.6|28455.5|28415.5|28395.6|28355.6|46
1753368300000|2025-07-24 14:45:00|28396.2|28356.2|28375.8|28335.8|28416.2|28376.2|28375.2|28335.2|29
1753368600000|2025-07-24 14:50:00|28385.8|28345.8|28376.5|28336.5|28396.3|28356.3|28375.8|28335.8|29
1753368900000|2025-07-24 14:55:00|28366.5|28326.5|28356.6|28316.6|28376|28336|28356.5|28316.5|105
1753369200000|2025-07-24 15:00:00|28366.1|28326.1|28337.3|28297.3|28366.6|28326.6|28326.7|28286.7|215
1753369500000|2025-07-24 15:05:00|28336.8|28296.8|28337.5|28297.5|28346.9|28306.9|28316.8|28276.8|107
1753369800000|2025-07-24 15:10:00|28336.9|28296.9|28307.6|28267.6|28337.5|28297.5|28297.6|28257.6|194
1753370100000|2025-07-24 15:15:00|28317.1|28277.1|28298.3|28258.3|28328.2|28288.2|28287.8|28247.8|132
1753370400000|2025-07-24 15:20:00|28297.8|28257.8|28283.5|28243.5|28317.3|28277.3|28282.9|28242.9|87
1753370700000|2025-07-24 15:25:00|28278.5|28238.5|28288.1|28248.1|28303|28263|28278.5|28238.5|91
1753371000000|2025-07-24 15:30:00|28288.6|28248.6|28298.8|28258.8|28318.7|28278.7|28287.6|28247.6|89
1753371300000|2025-07-24 15:35:00|28288.8|28248.8|28278.4|28238.4|28288.8|28248.8|28277.8|28237.8|175
1753371600000|2025-07-24 15:40:00|28268.9|28228.9|28268.5|28228.5|28278.5|28238.5|28249|28209|180
1753371900000|2025-07-24 15:45:00|28269.1|28229.1|28253.7|28213.7|28273.6|28233.6|28249.1|28209.1|173
1753372200000|2025-07-24 15:50:00|28258.2|28218.2|28249.4|28209.4|28288.3|28248.3|28249.2|28209.2|118
1753372500000|2025-07-24 15:55:00|28258.3|28218.3|28219|28179|28258.9|28218.9|28209.5|28169.5|355
1753372800000|2025-07-24 16:00:00|28229|28189|28239.2|28199.2|28248.6|28208.6|28218.5|28178.5|84
1753373100000|2025-07-24 16:05:00|28239.7|28199.7|28239.3|28199.3|28249.7|28209.7|28239.2|28199.2|67
1753373400000|2025-07-24 16:10:00|28239.9|28199.9|28239.5|28199.5|28249.4|28209.4|28239.3|28199.3|284
1753373700000|2025-07-24 16:15:00|28248.9|28208.9|28269.6|28229.6|28279.5|28239.5|28248.9|28208.9|58
1753374000000|2025-07-24 16:20:00|28269.1|28229.1|28249.8|28209.8|28269.1|28229.1|28240.2|28200.2|128
1753374300000|2025-07-24 16:25:00|28250.3|28210.3|28229.9|28189.9|28250.3|28210.3|28229.9|28189.9|69
1753374600000|2025-07-24 16:30:00|28230.5|28190.5|28270.6|28230.6|28280.1|28240.1|28229.4|28189.4|86
1753374900000|2025-07-24 16:35:00|28279.6|28239.6|28260.2|28220.2|28279.6|28239.6|28249.6|28209.6|240
1753375200000|2025-07-24 16:40:00|28260.8|28220.8|28280.4|28240.4|28299.8|28259.8|28260.8|28220.8|262
1753375500000|2025-07-24 16:45:00|28270.9|28230.9|28270.5|28230.5|28290.5|28250.5|28270|28230|157
1753375800000|2025-07-24 16:50:00|28270.6|28230.6|28270.2|28230.2|28270.6|28230.6|28260.1|28220.1|87
1753376100000|2025-07-24 16:55:00|28269.7|28229.7|28289.8|28249.8|28290.3|28250.3|28260.2|28220.2|149
1753376400000|2025-07-24 17:00:00|28279.8|28239.8|28289.4|28249.4|28299.4|28259.4|28279.8|28239.8|377
1753376700000|2025-07-24 17:05:00|28288.9|28248.9|28270.6|28230.6|28288.9|28248.9|28269.5|28229.5|1568
1753377000000|2025-07-24 17:10:00|28270.1|28230.1|28260.3|28220.3|28270.1|28230.1|28250.7|28210.7|60
1753377300000|2025-07-24 17:15:00|28260.8|28220.8|28259.9|28219.9|28280.4|28240.4|28250.9|28210.9|39
1753377600000|2025-07-24 17:20:00|28260.4|28220.4|28251.1|28211.1|28280.5|28240.5|28251.1|28211.1|66
1753377900000|2025-07-24 17:25:00|28250.6|28210.6|28225.7|28185.7|28251.1|28211.1|28220.7|28180.7|175
1753378200000|2025-07-24 17:30:00|28221.3|28181.3|28210.4|28170.4|28241.4|28201.4|28210.4|28170.4|215
1753378500000|2025-07-24 17:35:00|28215.4|28175.4|28205|28165|28220.4|28180.4|28199.5|28159.5|369
1753378800000|2025-07-24 17:40:00|28209.5|28169.5|28209.6|28169.6|28219.5|28179.5|28199.6|28159.6|142
1753379100000|2025-07-24 17:45:00|28209.7|28169.7|28189.8|28149.8|28215.2|28175.2|28170.8|28130.8|97
1753379400000|2025-07-24 17:50:00|28180.8|28140.8|28132|28092|28180.8|28140.8|28132|28092|206
1753379700000|2025-07-24 17:55:00|28141|28101|28113.2|28073.2|28141|28101|28112.1|28072.1|589
1753380000000|2025-07-24 18:00:00|28114.3|28074.3|28154.4|28114.4|28154.9|28114.9|28113.7|28073.7|619
1753380300000|2025-07-24 18:05:00|28154.9|28114.9|28194.6|28154.6|28195.6|28155.6|28145.5|28105.5|435
1753380600000|2025-07-24 18:10:00|28185.6|28145.6|28195.7|28155.7|28206.7|28166.7|28180.1|28140.1|584
1753380900000|2025-07-24 18:15:00|28191.3|28151.3|28196.9|28156.9|28225.8|28185.8|28185.7|28145.7|265
1753401600000|2025-07-25 00:00:00|28237.6|28197.6|28262.3|28222.3|28267.3|28227.3|28202.1|28162.1|22
1753401900000|2025-07-25 00:05:00|28267.3|28227.3|28267.4|28227.4|28277.3|28237.3|28266.9|28226.9|0
1753402200000|2025-07-25 00:10:00|28267.9|28227.9|28268|28228|28273|28233|28257.9|28217.9|0
1753402500000|2025-07-25 00:15:00|28268.1|28228.1|28287.7|28247.7|28293.1|28253.1|28268.1|28228.1|6
1753402800000|2025-07-25 00:20:00|28288.2|28248.2|28307.9|28267.9|28307.9|28267.9|28288.2|28248.2|5
1753403100000|2025-07-25 00:25:00|28303.4|28263.4|28298.5|28258.5|28308|28268|28298.4|28258.4|2
1753403400000|2025-07-25 00:30:00|28299|28259|28298.2|28258.2|28299|28259|28298.1|28258.1|0
1753403700000|2025-07-25 00:35:00|28293.7|28253.7|28278.3|28238.3|28293.7|28253.7|28278.2|28238.2|5
1753404000000|2025-07-25 00:40:00|28278.4|28238.4|28278.5|28238.5|28278.5|28238.5|28278.4|28238.4|0
1753404300000|2025-07-25 00:45:00|28278.6|28238.6|28289.1|28249.1|28289.5|28249.5|28278.6|28238.6|3
1753404600000|2025-07-25 00:50:00|28288.6|28248.6|28284.2|28244.2|28288.7|28248.7|28279.1|28239.1|0
1753404900000|2025-07-25 00:55:00|28284.3|28244.3|28308.5|28268.5|28309.4|28269.4|28283.8|28243.8|1
1753405200000|2025-07-25 01:00:00|28298.5|28258.5|28258.6|28218.6|28298.5|28258.5|28258.6|28218.6|0
1753405500000|2025-07-25 01:05:00|28259.1|28219.1|28268.8|28228.8|28268.8|28228.8|28258.6|28218.6|0
1753405800000|2025-07-25 01:10:00|28269.7|28229.7|28274.4|28234.4|28278.9|28238.9|28268.8|28228.8|0
1753406100000|2025-07-25 01:15:00|28269.8|28229.8|28269.1|28229.1|28274.4|28234.4|28260|28220|0
1753406400000|2025-07-25 01:20:00|28269.5|28229.5|28269.2|28229.2|28274.6|28234.6|28264.7|28224.7|0
1753406700000|2025-07-25 01:25:00|28269.7|28229.7|28269.8|28229.8|28269.8|28229.8|28264.7|28224.7|0
1753407000000|2025-07-25 01:30:00|28260.3|28220.3|28270.4|28230.4|28275|28235|28259.8|28219.8|0
1753407300000|2025-07-25 01:35:00|28270.5|28230.5|28280.1|28240.1|28280.1|28240.1|28269.5|28229.5|6
1753407600000|2025-07-25 01:40:00|28280.2|28240.2|28290.3|28250.3|28290.3|28250.3|28275.2|28235.2|0
1753407900000|2025-07-25 01:45:00|28285.7|28245.7|28280|28240|28285.7|28245.7|28279.9|28239.9|0
1753408200000|2025-07-25 01:50:00|28280.9|28240.9|28281|28241|28300|28260|28280|28240|1
1753408500000|2025-07-25 01:55:00|28281.1|28241.1|28285.7|28245.7|28290.7|28250.7|28281.1|28241.1|0
1753408800000|2025-07-25 02:00:00|28290.7|28250.7|28295.9|28255.9|28300.3|28260.3|28290.7|28250.7|0
1753409100000|2025-07-25 02:05:00|28296.3|28256.3|28291.5|28251.5|28300.9|28260.9|28286|28246|0
1753409400000|2025-07-25 02:10:00|28291.1|28251.1|28281.6|28241.6|28291.1|28251.1|28281.5|28241.5|30
1753409700000|2025-07-25 02:15:00|28281.7|28241.7|28265.9|28225.9|28281.7|28241.7|28265.8|28225.8|0
1753410000000|2025-07-25 02:20:00|28270.4|28230.4|28260.6|28220.6|28270.9|28230.9|28260.5|28220.5|209
1753410300000|2025-07-25 02:25:00|28260.1|28220.1|28260.7|28220.7|28260.7|28220.7|28260.1|28220.1|0
1753410600000|2025-07-25 02:30:00|28261.2|28221.2|28261.3|28221.3|28270.8|28230.8|28251.2|28211.2|3
1753410900000|2025-07-25 02:35:00|28265.9|28225.9|28281.5|28241.5|28281.9|28241.9|28261.3|28221.3|2
1753411200000|2025-07-25 02:40:00|28281|28241|28281.6|28241.6|28281.6|28241.6|28261.6|28221.6|0
1753411500000|2025-07-25 02:45:00|28281.2|28241.2|28271.8|28231.8|28281.7|28241.7|28271.7|28231.7|1
1753411800000|2025-07-25 02:50:00|28271.4|28231.4|28271.5|28231.5|28271.9|28231.9|28266.5|28226.5|0
1753412100000|2025-07-25 02:55:00|28266.5|28226.5|28252.1|28212.1|28271|28231|28252.1|28212.1|0
1753412400000|2025-07-25 03:00:00|28251.6|28211.6|28252.2|28212.2|28252.2|28212.2|28251.2|28211.2|0
1753412700000|2025-07-25 03:05:00|28252.7|28212.7|28242.4|28202.4|28252.7|28212.7|28242.3|28202.3|0
1753413000000|2025-07-25 03:10:00|28242.8|28202.8|28232.5|28192.5|28242.9|28202.9|28232.5|28192.5|5
1753413300000|2025-07-25 03:15:00|28232.6|28192.6|28247.7|28207.7|28247.7|28207.7|28232.6|28192.6|60
1753413600000|2025-07-25 03:20:00|28247.2|28207.2|28247.8|28207.8|28247.8|28207.8|28242.7|28202.7|0
1753413900000|2025-07-25 03:25:00|28247.9|28207.9|28253|28213|28253|28213|28242.9|28202.9|0
1753414200000|2025-07-25 03:30:00|28253.5|28213.5|28253.6|28213.6|28253.6|28213.6|28253|28213|0
1753414500000|2025-07-25 03:35:00|28262.7|28222.7|28263.7|28223.7|28263.7|28223.7|28258.2|28218.2|7
1753414800000|2025-07-25 03:40:00|28263.8|28223.8|28263.9|28223.9|28263.9|28223.9|28263.3|28223.3|5
1753415100000|2025-07-25 03:45:00|28263.4|28223.4|28258.6|28218.6|28263.6|28223.6|28258.5|28218.5|0
1753415400000|2025-07-25 03:50:00|28254.1|28214.1|28264.2|28224.2|28264.2|28224.2|28254.1|28214.1|0
1753415700000|2025-07-25 03:55:00|28263.7|28223.7|28273.4|28233.4|28273.4|28233.4|28263.7|28223.7|0
1753416000000|2025-07-25 04:00:00|28268.4|28228.4|28269|28229|28269|28229|28263.9|28223.9|5
1753416300000|2025-07-25 04:05:00|28264.5|28224.5|28274.2|28234.2|28274.2|28234.2|28264|28224|0
1753416600000|2025-07-25 04:10:00|28274.7|28234.7|28274.8|28234.8|28274.8|28234.8|28274.2|28234.2|0
1753416900000|2025-07-25 04:15:00|28274.3|28234.3|28274|28234|28274.4|28234.4|28264.5|28224.5|0
1753417200000|2025-07-25 04:20:00|28274.1|28234.1|28275.1|28235.1|28290|28250|28274.1|28234.1|61
1753417500000|2025-07-25 04:25:00|28274.6|28234.6|28274.8|28234.8|28274.8|28234.8|28265.2|28225.2|0
1753417800000|2025-07-25 04:30:00|28274.9|28234.9|28274.9|28234.9|28275.4|28235.4|28265.3|28225.3|0
1753418100000|2025-07-25 04:35:00|28270.4|28230.4|28275.1|28235.1|28275.5|28235.5|28265.4|28225.4|0
1753418400000|2025-07-25 04:40:00|28270.5|28230.5|28285.7|28245.7|28295.1|28255.1|28270.5|28230.5|14
1753418700000|2025-07-25 04:45:00|28294.8|28254.8|28301.3|28261.3|28306.6|28266.6|28294.8|28254.8|25
1753419000000|2025-07-25 04:50:00|28296.3|28256.3|28301|28261|28301.3|28261.3|28296.3|28256.3|2
1753419300000|2025-07-25 04:55:00|28301.5|28261.5|28301.6|28261.6|28301.6|28261.6|28301|28261|0
1753419600000|2025-07-25 05:00:00|28301.2|28261.2|28287.2|28247.2|28301.2|28261.2|28287.2|28247.2|0
1753419900000|2025-07-25 05:05:00|28296.3|28256.3|28287.3|28247.3|28296.4|28256.4|28287.2|28247.2|0
1753420200000|2025-07-25 05:10:00|28281.9|28241.9|28287.5|28247.5|28287.5|28247.5|28281.9|28241.9|5
1753420500000|2025-07-25 05:15:00|28296.6|28256.6|28305.8|28265.8|28305.8|28265.8|28292|28252|6
1753420800000|2025-07-25 05:20:00|28305.9|28265.9|28306.4|28266.4|28316.3|28276.3|28305.9|28265.9|3
1753421100000|2025-07-25 05:25:00|28306.5|28266.5|28326.6|28286.6|28326.6|28286.6|28306.5|28266.5|0
1753421400000|2025-07-25 05:30:00|28326.7|28286.7|28316.7|28276.7|28326.7|28286.7|28316.7|28276.7|0
1753421700000|2025-07-25 05:35:00|28316.8|28276.8|28317.3|28277.3|28317.7|28277.7|28316.8|28276.8|1
1753422000000|2025-07-25 05:40:00|28316.9|28276.9|28317|28277|28317.4|28277.4|28316.9|28276.9|0
1753422300000|2025-07-25 05:45:00|28317.1|28277.1|28318.1|28278.1|28318.1|28278.1|28317.1|28277.1|0
1753422600000|2025-07-25 05:50:00|28327.2|28287.2|28308.2|28268.2|28327.2|28287.2|28308.2|28268.2|1
1753422900000|2025-07-25 05:55:00|28308.3|28268.3|28308.4|28268.4|28308.4|28268.4|28307.4|28267.4|0
1753423200000|2025-07-25 06:00:00|28307.5|28267.5|28288.5|28248.5|28307.6|28267.6|28288.4|28248.4|0
1753423500000|2025-07-25 06:05:00|28288.6|28248.6|28288.2|28248.2|28288.6|28248.6|28288.1|28248.1|12
1753423800000|2025-07-25 06:10:00|28288.3|28248.3|28297.9|28257.9|28303.4|28263.4|28288.3|28248.3|2
1753424100000|2025-07-25 06:15:00|28298|28258|28298.1|28258.1|28303.1|28263.1|28288.8|28248.8|0
1753424400000|2025-07-25 06:20:00|28298.2|28258.2|28289.1|28249.1|28298.2|28258.2|28289.1|28249.1|0
1753424700000|2025-07-25 06:25:00|28293.7|28253.7|28308.4|28268.4|28308.4|28268.4|28293.7|28253.7|0
1753425000000|2025-07-25 06:30:00|28308.5|28268.5|28308.6|28268.6|28308.6|28268.6|28299.4|28259.4|0
1753425300000|2025-07-25 06:35:00|28298.6|28258.6|28264.1|28224.1|28298.6|28258.6|28264.1|28224.1|7
1753425600000|2025-07-25 06:40:00|28264.6|28224.6|28248.8|28208.8|28269.1|28229.1|28248.8|28208.8|2
1753425900000|2025-07-25 06:45:00|28248.9|28208.9|28259|28219|28268.5|28228.5|28248.9|28208.9|11
1753426200000|2025-07-25 06:50:00|28249|28209|28259.2|28219.2|28259.2|28219.2|28249|28209|0
1753426500000|2025-07-25 06:55:00|28249.2|28209.2|28249.3|28209.3|28268.8|28228.8|28249.2|28209.2|6
1753426800000|2025-07-25 07:00:00|28244.7|28204.7|28234.9|28194.9|28249.3|28209.3|28229.9|28189.9|6
1753427100000|2025-07-25 07:05:00|28239.5|28199.5|28219.6|28179.6|28239.5|28199.5|28219.6|28179.6|22
1753427400000|2025-07-25 07:10:00|28219.7|28179.7|28219.8|28179.8|28219.8|28179.8|28219.7|28179.7|5
1753427700000|2025-07-25 07:15:00|28220.2|28180.2|28219.9|28179.9|28220.3|28180.3|28219.8|28179.8|12
1753428000000|2025-07-25 07:20:00|28220|28180|28225.5|28185.5|28225.5|28185.5|28220|28180|0
1753428300000|2025-07-25 07:25:00|28230.1|28190.1|28230.2|28190.2|28230.2|28190.2|28225.1|28185.1|0
1753428600000|2025-07-25 07:30:00|28229.8|28189.8|28230.4|28190.4|28234.8|28194.8|28229.8|28189.8|0
1753428900000|2025-07-25 07:35:00|28230|28190|28220.1|28180.1|28230|28190|28215|28175|31
1753429200000|2025-07-25 07:40:00|28210.5|28170.5|28200.7|28160.7|28210.5|28170.5|28200.1|28160.1|13
1753429500000|2025-07-25 07:45:00|28210.7|28170.7|28225.4|28185.4|28225.4|28185.4|28210.7|28170.7|0
1753429800000|2025-07-25 07:50:00|28220.8|28180.8|28211|28171|28220.9|28180.9|28210.9|28170.9|1
1753430100000|2025-07-25 07:55:00|28211.4|28171.4|28221.1|28181.1|28221.1|28181.1|28211|28171|0
1753430400000|2025-07-25 08:00:00|28225.7|28185.7|28220.8|28180.8|28225.7|28185.7|28220.3|28180.3|1
1753430700000|2025-07-25 08:05:00|28220.9|28180.9|28201.4|28161.4|28221.3|28181.3|28201.4|28161.4|3
1753431000000|2025-07-25 08:10:00|28206|28166|28201.6|28161.6|28211.9|28171.9|28201.4|28161.4|41
1753431300000|2025-07-25 08:15:00|28196.6|28156.6|28202.1|28162.1|28206.7|28166.7|28191.6|28151.6|2
1753431600000|2025-07-25 08:20:00|28202.2|28162.2|28202.3|28162.3|28211.8|28171.8|28202.2|28162.2|0
1753431900000|2025-07-25 08:25:00|28206.9|28166.9|28202|28162|28212|28172|28202|28162|6
1753432200000|2025-07-25 08:30:00|28202.5|28162.5|28202.2|28162.2|28202.5|28162.5|28202|28162|0
1753432500000|2025-07-25 08:35:00|28201.8|28161.8|28192.3|28152.3|28201.8|28161.8|28192.2|28152.2|21
1753432800000|2025-07-25 08:40:00|28191.9|28151.9|28202.9|28162.9|28212|28172|28187.4|28147.4|56
1753433100000|2025-07-25 08:45:00|28202.5|28162.5|28188|28148|28202.9|28162.9|28183.5|28143.5|28
1753433400000|2025-07-25 08:50:00|28183.5|28143.5|28183.2|28143.2|28183.5|28143.5|28178.6|28138.6|6
1753433700000|2025-07-25 08:55:00|28173.6|28133.6|28168.3|28128.3|28183.3|28143.3|28168.3|28128.3|35
1753434000000|2025-07-25 09:00:00|28173.3|28133.3|28163.9|28123.9|28173.8|28133.8|28163.4|28123.4|1
1753434300000|2025-07-25 09:05:00|28163.1|28123.1|28154.1|28114.1|28163.6|28123.6|28153.9|28113.9|13
1753434600000|2025-07-25 09:10:00|28153.6|28113.6|28163.8|28123.8|28163.8|28123.8|28144.5|28104.5|3
1753434900000|2025-07-25 09:15:00|28158.8|28118.8|28153.5|28113.5|28164.3|28124.3|28153.5|28113.5|49
1753435200000|2025-07-25 09:20:00|28148.9|28108.9|28153.7|28113.7|28153.7|28113.7|28143.9|28103.9|0
1753435500000|2025-07-25 09:25:00|28154.1|28114.1|28163.4|28123.4|28163.4|28123.4|28153.7|28113.7|2
1753435800000|2025-07-25 09:30:00|28164.2|28124.2|28189|28149|28189|28149|28164.2|28124.2|66
1753436100000|2025-07-25 09:35:00|28193.6|28153.6|28164.5|28124.5|28193.6|28153.6|28163.7|28123.7|24
1753436400000|2025-07-25 09:40:00|28164.1|28124.1|28114.7|28074.7|28164.2|28124.2|28114.6|28074.6|29
1753436700000|2025-07-25 09:45:00|28115.1|28075.1|28154|28114|28154|28114|28115.1|28075.1|8
1753437000000|2025-07-25 09:50:00|28144.9|28104.9|28145.8|28105.8|28154.6|28114.6|28144.9|28104.9|52
1753437300000|2025-07-25 09:55:00|28155|28115|28165.1|28125.1|28165.5|28125.5|28150.4|28110.4|30
1753437600000|2025-07-25 10:00:00|28165.2|28125.2|28135.7|28095.7|28165.2|28125.2|28135.7|28095.7|0
1753437900000|2025-07-25 10:05:00|28135.3|28095.3|28125|28085|28135.7|28095.7|28125|28085|84
1753438200000|2025-07-25 10:10:00|28125.1|28085.1|28125.2|28085.2|28125.2|28085.2|28115.1|28075.1|52
1753438500000|2025-07-25 10:15:00|28115.6|28075.6|28101.1|28061.1|28115.6|28075.6|28096.5|28056.5|0
1753438800000|2025-07-25 10:20:00|28101.2|28061.2|28106.3|28066.3|28115.5|28075.5|28101.2|28061.2|5
1753439100000|2025-07-25 10:25:00|28115.5|28075.5|28106.4|28066.4|28115.5|28075.5|28106.4|28066.4|0
1753439400000|2025-07-25 10:30:00|28106.5|28066.5|28106.6|28066.6|28106.6|28066.6|28106.1|28066.1|0
1753439700000|2025-07-25 10:35:00|28106.2|28066.2|28097.1|28057.1|28106.2|28066.2|28097.1|28057.1|0
1753440000000|2025-07-25 10:40:00|28097.2|28057.2|28097.3|28057.3|28097.3|28057.3|28097.2|28057.2|1
1753440300000|2025-07-25 10:45:00|28097.4|28057.4|28106.6|28066.6|28106.6|28066.6|28097.4|28057.4|4
1753440600000|2025-07-25 10:50:00|28106.7|28066.7|28107.2|28067.2|28107.2|28067.2|28106.7|28066.7|0
1753440900000|2025-07-25 10:55:00|28106.8|28066.8|28102.3|28062.3|28107.3|28067.3|28097.6|28057.6|3
1753441200000|2025-07-25 11:00:00|28097.7|28057.7|28097.9|28057.9|28097.9|28057.9|28097.7|28057.7|13
1753441500000|2025-07-25 11:05:00|28087.5|28047.5|28087.6|28047.6|28088|28048|28087.5|28047.5|7
1753441800000|2025-07-25 11:10:00|28078.1|28038.1|28087.8|28047.8|28087.8|28047.8|28078.1|28038.1|0
1753442100000|2025-07-25 11:15:00|28078.6|28038.6|28068.3|28028.3|28078.6|28038.6|28068.3|28028.3|14
1753442400000|2025-07-25 11:20:00|28073.3|28033.3|28098.1|28058.1|28098.1|28058.1|28068.4|28028.4|1
1753442700000|2025-07-25 11:25:00|28088.1|28048.1|28088.6|28048.6|28088.6|28048.6|28088.1|28048.1|0
1753443000000|2025-07-25 11:30:00|28088.7|28048.7|28098.4|28058.4|28098.4|28058.4|28088.7|28048.7|0
1753443300000|2025-07-25 11:35:00|28093.8|28053.8|28108.5|28068.5|28108.5|28068.5|28088.8|28048.8|3
1753443600000|2025-07-25 11:40:00|28098.5|28058.5|28089.1|28049.1|28099|28059|28089.1|28049.1|4
1753443900000|2025-07-25 11:45:00|28088.7|28048.7|28078.4|28038.4|28088.8|28048.8|28078.4|28038.4|5
1753444200000|2025-07-25 11:50:00|28069.2|28029.2|28069.4|28029.4|28069.4|28029.4|28068.8|28028.8|8
1753444500000|2025-07-25 11:55:00|28059.4|28019.4|28049.5|28009.5|28059.5|28019.5|28049.5|28009.5|71
1753444800000|2025-07-25 12:00:00|28058.7|28018.7|28058.9|28018.9|28058.9|28018.9|28058.7|28018.7|1
1753445100000|2025-07-25 12:05:00|28059|28019|28059|28019|28059.4|28019.4|28049.7|28009.7|6
1753445400000|2025-07-25 12:10:00|28059.1|28019.1|28059.2|28019.2|28059.6|28019.6|28054.5|28014.5|6
1753445700000|2025-07-25 12:15:00|28059.6|28019.6|28059.7|28019.7|28060.1|28020.1|28049.6|28009.6|33
1753446000000|2025-07-25 12:20:00|28059.8|28019.8|28060.3|28020.3|28069|28029|28059.8|28019.8|0
1753446300000|2025-07-25 12:25:00|28059.9|28019.9|28059.6|28019.6|28070|28030|28054.9|28014.9|71
1753446600000|2025-07-25 12:30:00|28059.7|28019.7|28059.8|28019.8|28059.8|28019.8|28059.7|28019.7|22
1753446900000|2025-07-25 12:35:00|28059.9|28019.9|28049.9|28009.9|28059.9|28019.9|28049.9|28009.9|9
1753447200000|2025-07-25 12:40:00|28040.7|28000.7|28065.1|28025.1|28070.1|28030.1|28040.7|28000.7|40
1753450200000|2025-07-25 13:30:00|28051.8|28011.8|28141.6|28101.6|28151.6|28111.6|28032.2|27992.2|654
1753450500000|2025-07-25 13:35:00|28141.2|28101.2|28201.4|28161.4|28211.3|28171.3|28141.2|28101.2|192
1753450800000|2025-07-25 13:40:00|28201.8|28161.8|28110.4|28070.4|28221.4|28181.4|28101.1|28061.1|121
1753451100000|2025-07-25 13:45:00|28105.7|28065.7|28105.5|28065.5|28129.7|28089.7|28080.4|28040.4|146
1753451400000|2025-07-25 13:50:00|28109.7|28069.7|28130.3|28090.3|28150.3|28110.3|28100.5|28060.5|144
1753451700000|2025-07-25 13:55:00|28120.7|28080.7|28150|28110|28160|28120|28120.7|28080.7|88
1753452000000|2025-07-25 14:00:00|28140.4|28100.4|28180.2|28140.2|28210.5|28170.5|28140|28100|72
1753452300000|2025-07-25 14:05:00|28171|28131|28180.7|28140.7|28190.7|28150.7|28160.6|28120.6|118
1753452600000|2025-07-25 14:10:00|28181.1|28141.1|28180.9|28140.9|28210.8|28170.8|28180.7|28140.7|144
1753452900000|2025-07-25 14:15:00|28176.3|28136.3|28201.4|28161.4|28231|28191|28170.9|28130.9|112
1753453200000|2025-07-25 14:20:00|28206|28166|28167|28127|28211.5|28171.5|28161.1|28121.1|75
1753453500000|2025-07-25 14:25:00|28162.3|28122.3|28171.7|28131.7|28176.3|28136.3|28142|28102|179
1753453800000|2025-07-25 14:30:00|28181|28141|28121.9|28081.9|28181.7|28141.7|28121.8|28081.8|615
1753454100000|2025-07-25 14:35:00|28121.5|28081.5|28161.7|28121.7|28161.7|28121.7|28111.6|28071.6|335
1753454400000|2025-07-25 14:40:00|28152|28112|28161.4|28121.4|28181.4|28141.4|28151.3|28111.3|174
1753454700000|2025-07-25 14:45:00|28151.8|28111.8|28142.3|28102.3|28181.5|28141.5|28131.9|28091.9|45
1753455000000|2025-07-25 14:50:00|28142.4|28102.4|28152.1|28112.1|28172|28132|28142.4|28102.4|17
1753455300000|2025-07-25 14:55:00|28142.5|28102.5|28132.6|28092.6|28152.5|28112.5|28132.2|28092.2|105
1753455600000|2025-07-25 15:00:00|28132.3|28092.3|28092.8|28052.8|28132.7|28092.7|28092.7|28052.7|93
1753455900000|2025-07-25 15:05:00|28092.9|28052.9|28112.9|28072.9|28113.3|28073.3|28092.9|28052.9|203
1753456200000|2025-07-25 15:10:00|28103.7|28063.7|28102.7|28062.7|28123.4|28083.4|28102.7|28062.7|564
1753456500000|2025-07-25 15:15:00|28103.1|28063.1|28124|28084|28144|28104|28103.1|28063.1|466
1753456800000|2025-07-25 15:20:00|28123.6|28083.6|28124.1|28084.1|28134.1|28094.1|28114.5|28074.5|345
1753457100000|2025-07-25 15:25:00|28124.2|28084.2|28164.3|28124.3|28164.3|28124.3|28114.9|28074.9|1130
1753457400000|2025-07-25 15:30:00|28159.3|28119.3|28144.4|28104.4|28164.4|28124.4|28144.4|28104.4|41
1753457700000|2025-07-25 15:35:00|28144.5|28104.5|28124.2|28084.2|28144.5|28104.5|28124.2|28084.2|124
1753458000000|2025-07-25 15:40:00|28124.6|28084.6|28084.8|28044.8|28124.6|28084.6|28075.5|28035.5|209
1753458300000|2025-07-25 15:45:00|28094|28054|28104.5|28064.5|28119.8|28079.8|28094|28054|113
1753458600000|2025-07-25 15:50:00|28104.9|28064.9|28084.7|28044.7|28115|28075|28084.7|28044.7|119
1753458900000|2025-07-25 15:55:00|28075.1|28035.1|28064.5|28024.5|28084.7|28044.7|28064.5|28024.5|251
1753459200000|2025-07-25 16:00:00|28069.5|28029.5|28093.9|28053.9|28093.9|28053.9|28069.5|28029.5|742
1753459500000|2025-07-25 16:05:00|28094.3|28054.3|28124.4|28084.4|28134|28094|28093.9|28053.9|251
1753459800000|2025-07-25 16:10:00|28119.4|28079.4|28094.2|28054.2|28124.5|28084.5|28094.2|28054.2|348
1753460100000|2025-07-25 16:15:00|28103.5|28063.5|28104.7|28064.7|28114.3|28074.3|28089.3|28049.3|145
1753460400000|2025-07-25 16:20:00|28104.4|28064.4|28144.9|28104.9|28144.9|28104.9|28104.4|28064.4|107
1753460700000|2025-07-25 16:25:00|28144.5|28104.5|28125|28085|28144.9|28104.9|28105|28065|632
1753461000000|2025-07-25 16:30:00|28124.7|28084.7|28115.5|28075.5|28125.1|28085.1|28105.5|28065.5|144
1753461300000|2025-07-25 16:35:00|28115.2|28075.2|28115.3|28075.3|28115.6|28075.6|28105.6|28065.6|193
1753461600000|2025-07-25 16:40:00|28110.3|28070.3|28115.1|28075.1|28125|28085|28105.4|28065.4|1181
1753461900000|2025-07-25 16:45:00|28110.5|28070.5|28125.6|28085.6|28126|28086|28105.9|28065.9|1256
1753462200000|2025-07-25 16:50:00|28126|28086|28106.9|28066.9|28126|28086|28106.8|28066.8|62
1753462500000|2025-07-25 16:55:00|28116.1|28076.1|28135.9|28095.9|28135.9|28095.9|28106.9|28066.9|75
1753462800000|2025-07-25 17:00:00|28136.3|28096.3|28146.8|28106.8|28151.4|28111.4|28116.3|28076.3|156
1753463100000|2025-07-25 17:05:00|28156.1|28116.1|28146.6|28106.6|28156.5|28116.5|28146.5|28106.5|44
1753463400000|2025-07-25 17:10:00|28147|28107|28156.4|28116.4|28176.4|28136.4|28147|28107|22
1753463700000|2025-07-25 17:15:00|28156.8|28116.8|28181.2|28141.2|28181.2|28141.2|28146.8|28106.8|198
1753464000000|2025-07-25 17:20:00|28181.5|28141.5|28156.3|28116.3|28186.2|28146.2|28156.3|28116.3|361
1753464300000|2025-07-25 17:25:00|28165.6|28125.6|28176.8|28136.8|28176.8|28136.8|28156.3|28116.3|258
1753464600000|2025-07-25 17:30:00|28177.2|28137.2|28205.9|28165.9|28207.3|28167.3|28177.2|28137.2|2339
1753464900000|2025-07-25 17:35:00|28196.3|28156.3|28206.1|28166.1|28215.4|28175.4|28186.3|28146.3|45
1753465200000|2025-07-25 17:40:00|28215.4|28175.4|28206.2|28166.2|28216.5|28176.5|28196.9|28156.9|29
1753465500000|2025-07-25 17:45:00|28205.9|28165.9|28175.7|28135.7|28216.3|28176.3|28175.7|28135.7|256
1753465800000|2025-07-25 17:50:00|28166.4|28126.4|28136.2|28096.2|28185.7|28145.7|28127.2|28087.2|672
1753466100000|2025-07-25 17:55:00|28126.6|28086.6|28126.7|28086.7|28136|28096|28116.6|28076.6|291
1753466400000|2025-07-25 18:00:00|28116.7|28076.7|28126.5|28086.5|28136.1|28096.1|28116.7|28076.7|323
1753466700000|2025-07-25 18:05:00|28121.9|28081.9|28096.7|28056.7|28126.5|28086.5|28096.6|28056.6|378
1753467000000|2025-07-25 18:10:00|28096.3|28056.3|28077.2|28037.2|28096.8|28056.8|28076.4|28036.4|715
1753467300000|2025-07-25 18:15:00|28067.2|28027.2|28087.7|28047.7|28097.9|28057.9|28057.3|28017.3|1128
1753660800000|2025-07-28 00:00:00|28160.1|28120.1|28100.1|28060.1|28205.1|28165.1|28050.1|28010.1|696
1753661100000|2025-07-28 00:05:00|28105.1|28065.1|28065.2|28025.2|28105.1|28065.1|28065.1|28025.1|322
1753661400000|2025-07-28 00:10:00|28070.2|28030.2|28050.2|28010.2|28070.2|28030.2|28045.2|28005.2|146
1753661700000|2025-07-28 00:15:00|28055.2|28015.2|28055.2|28015.2|28060.2|28020.2|28050.2|28010.2|44
1753662000000|2025-07-28 00:20:00|28050.2|28010.2|28070.2|28030.2|28070.2|28030.2|28045.2|28005.2|75
1753662300000|2025-07-28 00:25:00|28065.2|28025.2|28065.2|28025.2|28075.2|28035.2|28065.2|28025.2|21
1753662600000|2025-07-28 00:30:00|28070.2|28030.2|28055.2|28015.2|28075.2|28035.2|28055.2|28015.2|46
1753662900000|2025-07-28 00:35:00|28045.2|28005.2|28045.2|28005.2|28045.2|28005.2|28045.2|28005.2|18
1753663200000|2025-07-28 00:40:00|28040.2|28000.2|28045.2|28005.2|28045.2|28005.2|28035.2|27995.2|159
1753663500000|2025-07-28 00:45:00|28055.2|28015.2|28055.2|28015.2|28055.2|28015.2|28050.2|28010.2|4
1753663800000|2025-07-28 00:50:00|28050.2|28010.2|28045.3|28005.3|28055.2|28015.2|28045.2|28005.2|34
1753664100000|2025-07-28 00:55:00|28055.2|28015.2|28055.3|28015.3|28055.3|28015.3|28045.3|28005.3|32
1753664400000|2025-07-28 01:00:00|28050.3|28010.3|28060.3|28020.3|28065.3|28025.3|28035.3|27995.3|22
1753664700000|2025-07-28 01:05:00|28055.3|28015.3|28070.3|28030.3|28075.3|28035.3|28055.3|28015.3|9
1753665000000|2025-07-28 01:10:00|28075.3|28035.3|28075.3|28035.3|28080.3|28040.3|28070.3|28030.3|1
1753665300000|2025-07-28 01:15:00|||||||||4
1753665600000|2025-07-28 01:20:00|28080.3|28040.3|28090.3|28050.3|28095.3|28055.3|28070.3|28030.3|35
1753665900000|2025-07-28 01:25:00|28085.3|28045.3|28095.3|28055.3|28095.3|28055.3|28085.3|28045.3|41
1753666200000|2025-07-28 01:30:00|28090.3|28050.3|28100.3|28060.3|28105.3|28065.3|28085.3|28045.3|80
1753666500000|2025-07-28 01:35:00|28095.3|28055.3|28095.3|28055.3|28100.3|28060.3|28095.3|28055.3|7
1753666800000|2025-07-28 01:40:00|28095.4|28055.4|28085.4|28045.4|28095.4|28055.4|28085.4|28045.4|7
1753667100000|2025-07-28 01:45:00|28090.4|28050.4|28105.4|28065.4|28105.4|28065.4|28090.4|28050.4|11
1753667400000|2025-07-28 01:50:00|28100.4|28060.4|28095.4|28055.4|28100.4|28060.4|28095.4|28055.4|40
1753667700000|2025-07-28 01:55:00|||||||||6
1753668000000|2025-07-28 02:00:00|28105.4|28065.4|28100.4|28060.4|28105.4|28065.4|28100.4|28060.4|5
1753668300000|2025-07-28 02:05:00|28095.4|28055.4|28105.4|28065.4|28105.4|28065.4|28095.4|28055.4|7
1753668600000|2025-07-28 02:10:00|28115.4|28075.4|28105.4|28065.4|28115.4|28075.4|28105.4|28065.4|12
1753668900000|2025-07-28 02:15:00|||||||||1
1753669200000|2025-07-28 02:20:00|28110.4|28070.4|28115.4|28075.4|28115.4|28075.4|28105.4|28065.4|10
1753669500000|2025-07-28 02:25:00|28115.5|28075.5|28115.4|28075.4|28115.5|28075.5|28115.4|28075.4|0
1753669800000|2025-07-28 02:30:00|28115.5|28075.5|28145.5|28105.5|28155.5|28115.5|28115.4|28075.4|26
1753670100000|2025-07-28 02:35:00|28140.5|28100.5|28160.5|28120.5|28160.5|28120.5|28135.5|28095.5|59
1753670400000|2025-07-28 02:40:00|28165.5|28125.5|28155.5|28115.5|28170.5|28130.5|28155.5|28115.5|36
1753670700000|2025-07-28 02:45:00|28150.5|28110.5|28155.5|28115.5|28155.5|28115.5|28150.5|28110.5|5
1753671000000|2025-07-28 02:50:00|28160.5|28120.5|28170.5|28130.5|28175.5|28135.5|28155.5|28115.5|49
1753671300000|2025-07-28 02:55:00|28165.5|28125.5|28170.5|28130.5|28175.5|28135.5|28155.5|28115.5|24
1753671600000|2025-07-28 03:00:00|28165.5|28125.5|28165.5|28125.5|28170.5|28130.5|28165.5|28125.5|7
1753671900000|2025-07-28 03:05:00|28155.5|28115.5|28145.5|28105.5|28155.5|28115.5|28145.5|28105.5|6
1753672200000|2025-07-28 03:10:00|28150.5|28110.5|28145.6|28105.6|28155.5|28115.5|28145.5|28105.5|9
1753672500000|2025-07-28 03:15:00|28150.6|28110.6|28150.6|28110.6|28155.6|28115.6|28145.6|28105.6|5
1753672800000|2025-07-28 03:20:00|28155.6|28115.6|28170.6|28130.6|28170.6|28130.6|28150.6|28110.6|2
1753673100000|2025-07-28 03:25:00|28175.6|28135.6|28175.6|28135.6|28175.6|28135.6|28175.6|28135.6|0
1753673400000|2025-07-28 03:30:00|28170.6|28130.6|28185.6|28145.6|28185.6|28145.6|28170.6|28130.6|14
1753673700000|2025-07-28 03:35:00|||||||||4
1753674000000|2025-07-28 03:40:00|28190.6|28150.6|28185.6|28145.6|28190.6|28150.6|28185.6|28145.6|11
1753674300000|2025-07-28 03:45:00|||||||||6
1753674600000|2025-07-28 03:50:00|28190.6|28150.6|28185.6|28145.6|28190.6|28150.6|28185.6|28145.6|2
1753675200000|2025-07-28 04:00:00|28185.7|28145.7|28175.7|28135.7|28185.7|28145.7|28175.7|28135.7|6
1753675800000|2025-07-28 04:10:00|28185.7|28145.7|28185.7|28145.7|28185.7|28145.7|28185.7|28145.7|4
1753676400000|2025-07-28 04:20:00|28195.7|28155.7|28190.7|28150.7|28195.7|28155.7|28190.7|28150.7|4
1753676700000|2025-07-28 04:25:00|28185.7|28145.7|28185.7|28145.7|28185.7|28145.7|28185.7|28145.7|0
1753677000000|2025-07-28 04:30:00|||||||||1
1753677900000|2025-07-28 04:45:00|28185.8|28145.8|28185.8|28145.8|28185.8|28145.8|28185.8|28145.8|0
1753678200000|2025-07-28 04:50:00|28185.7|28145.7|28185.8|28145.8|28185.8|28145.8|28185.7|28145.7|0
1753678500000|2025-07-28 04:55:00|28195.8|28155.8|28190.8|28150.8|28195.8|28155.8|28190.8|28150.8|7
1753678800000|2025-07-28 05:00:00|28185.8|28145.8|28185.8|28145.8|28185.8|28145.8|28185.8|28145.8|0
1753679400000|2025-07-28 05:10:00|28190.8|28150.8|28155.8|28115.8|28195.8|28155.8|28155.8|28115.8|46
1753679700000|2025-07-28 05:15:00|28160.8|28120.8|28155.8|28115.8|28160.8|28120.8|28155.8|28115.8|7
1753680000000|2025-07-28 05:20:00|28165.8|28125.8|28170.8|28130.8|28170.8|28130.8|28165.8|28125.8|7
1753680300000|2025-07-28 05:25:00|28165.8|28125.8|28155.8|28115.8|28175.8|28135.8|28155.8|28115.8|14
1753680600000|2025-07-28 05:30:00|28150.8|28110.8|28135.8|28095.8|28150.8|28110.8|28135.8|28095.8|50
1753680900000|2025-07-28 05:35:00|28135.9|28095.9|28095.9|28055.9|28135.9|28095.9|28085.9|28045.9|228
1753681200000|2025-07-28 05:40:00|28105.9|28065.9|28105.9|28065.9|28105.9|28065.9|28105.9|28065.9|5
1753681500000|2025-07-28 05:45:00|28100.9|28060.9|28105.9|28065.9|28105.9|28065.9|28100.9|28060.9|2
1753681800000|2025-07-28 05:50:00|28095.9|28055.9|28095.9|28055.9|28095.9|28055.9|28095.9|28055.9|2
1753682100000|2025-07-28 05:55:00|28090.9|28050.9|28090.9|28050.9|28095.9|28055.9|28090.9|28050.9|8
1753682400000|2025-07-28 06:00:00|28085.9|28045.9|28080.9|28040.9|28085.9|28045.9|28080.9|28040.9|4
1753682700000|2025-07-28 06:05:00|28085.9|28045.9|28085.9|28045.9|28085.9|28045.9|28085.9|28045.9|1
1753683000000|2025-07-28 06:10:00|28095.9|28055.9|28095.9|28055.9|28095.9|28055.9|28095.9|28055.9|2
1753683300000|2025-07-28 06:15:00|28085.9|28045.9|28090.9|28050.9|28095.9|28055.9|28085.9|28045.9|3
1753683600000|2025-07-28 06:20:00|28085.9|28045.9|28086|28046|28095.9|28055.9|28085.9|28045.9|5
1753683900000|2025-07-28 06:25:00|28076|28036|28086|28046|28086|28046|28076|28036|4
1753684200000|2025-07-28 06:30:00|28081|28041|28086|28046|28086|28046|28081|28041|5
1753684500000|2025-07-28 06:35:00|28076|28036|28056|28016|28076|28036|28056|28016|50
1753684800000|2025-07-28 06:40:00|28066|28026|28066|28026|28066|28026|28066|28026|18
1753685100000|2025-07-28 06:45:00|28071|28031|28076|28036|28076|28036|28071|28031|2
1753685400000|2025-07-28 06:50:00|28071|28031|28066|28026|28071|28031|28066|28026|14
1753685700000|2025-07-28 06:55:00|28071|28031|28076|28036|28076|28036|28071|28031|0
1753686000000|2025-07-28 07:00:00|28081|28041|28076|28036|28081|28041|28076|28036|21
1753686300000|2025-07-28 07:05:00|28076.1|28036.1|28086|28046|28086|28046|28076.1|28036.1|5
1753686600000|2025-07-28 07:10:00|28086.1|28046.1|28086.1|28046.1|28086.1|28046.1|28086.1|28046.1|1
1753686900000|2025-07-28 07:15:00|28096.1|28056.1|28096.1|28056.1|28096.1|28056.1|28086.1|28046.1|12
1753687200000|2025-07-28 07:20:00|28091.1|28051.1|28096.1|28056.1|28096.1|28056.1|28091.1|28051.1|7
1753687500000|2025-07-28 07:25:00|28091.1|28051.1|28076.1|28036.1|28091.1|28051.1|28076.1|28036.1|12
1753687800000|2025-07-28 07:30:00|28081.1|28041.1|28066.1|28026.1|28081.1|28041.1|28066.1|28026.1|15
1753688100000|2025-07-28 07:35:00|28076.1|28036.1|28076.1|28036.1|28076.1|28036.1|28076.1|28036.1|10
1753688400000|2025-07-28 07:40:00|28081.1|28041.1|28086.1|28046.1|28086.1|28046.1|28076.1|28036.1|10
1753688700000|2025-07-28 07:45:00|28081.1|28041.1|28076.1|28036.1|28086.1|28046.1|28076.1|28036.1|16
1753689000000|2025-07-28 07:50:00|28086.1|28046.1|28086.1|28046.1|28086.1|28046.1|28086.1|28046.1|18
1753689300000|2025-07-28 07:55:00|28086.2|28046.2|28086.1|28046.1|28086.2|28046.2|28086.1|28046.1|10
1753689600000|2025-07-28 08:00:00|28086.2|28046.2|28086.2|28046.2|28086.2|28046.2|28076.2|28036.2|47
1753689900000|2025-07-28 08:05:00|28086.1|28046.1|28086.2|28046.2|28086.2|28046.2|28076.2|28036.2|26
1753690200000|2025-07-28 08:10:00|28076.2|28036.2|28086.2|28046.2|28086.2|28046.2|28076.2|28036.2|15
1753690500000|2025-07-28 08:15:00|28086.1|28046.1|28076.2|28036.2|28086.1|28046.1|28066.2|28026.2|32
1753690800000|2025-07-28 08:20:00|28086.2|28046.2|28086.2|28046.2|28086.2|28046.2|28086.2|28046.2|11
1753691100000|2025-07-28 08:25:00|28076.2|28036.2|28096.2|28056.2|28096.2|28056.2|28076.2|28036.2|30
1753691400000|2025-07-28 08:30:00|28091.2|28051.2|28086.2|28046.2|28096.2|28056.2|28086.2|28046.2|31
1753691700000|2025-07-28 08:35:00|28091.2|28051.2|28096.2|28056.2|28096.2|28056.2|28086.2|28046.2|18
1753692000000|2025-07-28 08:40:00|28091.2|28051.2|28076.3|28036.3|28091.2|28051.2|28076.3|28036.3|15
1753692300000|2025-07-28 08:45:00|28076.2|28036.2|28066.3|28026.3|28076.3|28036.3|28066.3|28026.3|36
1753692600000|2025-07-28 08:50:00|28071.3|28031.3|28066.3|28026.3|28076.2|28036.2|28056.3|28016.3|31
1753692900000|2025-07-28 08:55:00|||||||||2
1753693200000|2025-07-28 09:00:00|28061.3|28021.3|28066.3|28026.3|28071.3|28031.3|28061.3|28021.3|16
1753693500000|2025-07-28 09:05:00|||||||||7
1753693800000|2025-07-28 09:10:00|28061.3|28021.3|28056.3|28016.3|28061.3|28021.3|28056.3|28016.3|13
1753694100000|2025-07-28 09:15:00|28066.3|28026.3|28076.3|28036.3|28076.3|28036.3|28061.3|28021.3|16
1753694400000|2025-07-28 09:20:00|28081.3|28041.3|28086.3|28046.3|28086.3|28046.3|28076.3|28036.3|33
1753694700000|2025-07-28 09:25:00|28081.3|28041.3|28076.4|28036.4|28086.3|28046.3|28076.3|28036.3|32
1753695000000|2025-07-28 09:30:00|28076.3|28036.3|28076.4|28036.4|28076.4|28036.4|28076.3|28036.3|16
1753695300000|2025-07-28 09:35:00|28071.3|28031.3|28066.4|28026.4|28071.3|28031.3|28066.4|28026.4|9
1753695600000|2025-07-28 09:40:00|28071.4|28031.4|28076.4|28036.4|28076.4|28036.4|28066.4|28026.4|14
1753695900000|2025-07-28 09:45:00|28081.4|28041.4|28086.4|28046.4|28086.4|28046.4|28081.4|28041.4|2
1753696200000|2025-07-28 09:50:00|28096.4|28056.4|28096.4|28056.4|28096.4|28056.4|28096.4|28056.4|7
1753696500000|2025-07-28 09:55:00|28086.4|28046.4|28096.4|28056.4|28096.4|28056.4|28086.4|28046.4|31
1753696800000|2025-07-28 10:00:00|28106.4|28066.4|28116.4|28076.4|28116.4|28076.4|28106.4|28066.4|85
1753697100000|2025-07-28 10:05:00|28121.4|28081.4|28106.4|28066.4|28126.4|28086.4|28106.4|28066.4|16
1753697400000|2025-07-28 10:10:00|28111.4|28071.4|28116.4|28076.4|28126.4|28086.4|28106.4|28066.4|31
1753697700000|2025-07-28 10:15:00|28116.5|28076.5|28116.5|28076.5|28116.5|28076.5|28116.5|28076.5|2
1753698000000|2025-07-28 10:20:00|28116.4|28076.4|28126.5|28086.5|28126.5|28086.5|28116.4|28076.4|99
1753698300000|2025-07-28 10:25:00|||||||||23
1753698600000|2025-07-28 10:30:00|28116.5|28076.5|28116.5|28076.5|28116.5|28076.5|28116.5|28076.5|32
1753698900000|2025-07-28 10:35:00|28111.5|28071.5|28116.5|28076.5|28126.5|28086.5|28106.5|28066.5|11
1753699200000|2025-07-28 10:40:00|28121.5|28081.5|28126.5|28086.5|28126.5|28086.5|28116.5|28076.5|11
1753699500000|2025-07-28 10:45:00|28136.5|28096.5|28146.5|28106.5|28146.5|28106.5|28136.5|28096.5|27
1753699800000|2025-07-28 10:50:00|28136.5|28096.5|28136.5|28096.5|28136.5|28096.5|28136.5|28096.5|8
1753700100000|2025-07-28 10:55:00|28131.5|28091.5|28126.5|28086.5|28131.5|28091.5|28126.5|28086.5|16
1753700400000|2025-07-28 11:00:00|28116.5|28076.5|28111.5|28071.5|28116.5|28076.5|28106.5|28066.5|58
1753700700000|2025-07-28 11:05:00|28106.6|28066.6|28126.5|28086.5|28126.5|28086.5|28106.5|28066.5|20
1753701000000|2025-07-28 11:10:00|28126.6|28086.6|28126.6|28086.6|28131.5|28091.5|28126.5|28086.5|8
1753701300000|2025-07-28 11:15:00|28126.5|28086.5|28116.6|28076.6|28126.5|28086.5|28116.5|28076.5|12
1753701600000|2025-07-28 11:20:00|28106.6|28066.6|28076.6|28036.6|28111.6|28071.6|28066.6|28026.6|83
1753701900000|2025-07-28 11:25:00|28066.6|28026.6|28096.6|28056.6|28106.6|28066.6|28066.6|28026.6|63
1753702200000|2025-07-28 11:30:00|28101.6|28061.6|28111.6|28071.6|28116.6|28076.6|28091.6|28051.6|136
1753702500000|2025-07-28 11:35:00|28106.6|28066.6|28116.6|28076.6|28116.6|28076.6|28106.6|28066.6|27
1753702800000|2025-07-28 11:40:00|28111.6|28071.6|28076.6|28036.6|28116.6|28076.6|28076.6|28036.6|31
1753703100000|2025-07-28 11:45:00|28066.6|28026.6|28056.6|28016.6|28066.6|28026.6|28046.6|28006.6|51
1753703400000|2025-07-28 11:50:00|28051.6|28011.6|28056.6|28016.6|28056.7|28016.7|28046.7|28006.7|112
1753703700000|2025-07-28 11:55:00|28051.6|28011.6|28061.7|28021.7|28061.7|28021.7|28046.7|28006.7|78
1753704000000|2025-07-28 12:00:00|28061.6|28021.6|28056.7|28016.7|28061.6|28021.6|28046.6|28006.6|117
1753704300000|2025-07-28 12:05:00|28056.6|28016.6|28056.7|28016.7|28076.6|28036.6|28056.6|28016.6|91
1753704600000|2025-07-28 12:10:00|28061.7|28021.7|28056.7|28016.7|28066.7|28026.7|28056.7|28016.7|10
1753704900000|2025-07-28 12:15:00|28051.7|28011.7|28066.7|28026.7|28066.7|28026.7|28046.7|28006.7|54
1753705200000|2025-07-28 12:20:00|28071.7|28031.7|28056.7|28016.7|28071.7|28031.7|28056.7|28016.7|36
1753705500000|2025-07-28 12:25:00|28066.7|28026.7|28086.7|28046.7|28091.7|28051.7|28066.7|28026.7|84
1753705800000|2025-07-28 12:30:00|28081.7|28041.7|28056.7|28016.7|28081.7|28041.7|28056.7|28016.7|113
1753706100000|2025-07-28 12:35:00|28066.7|28026.7|28076.7|28036.7|28091.7|28051.7|28066.7|28026.7|90
1753706400000|2025-07-28 12:40:00|28076.8|28036.8|28056.7|28016.7|28086.7|28046.7|28056.7|28016.7|101
1753709400000|2025-07-28 13:30:00|28051.8|28011.8|28051.9|28011.9|28076.8|28036.8|27996.8|27956.8|1103
1753709700000|2025-07-28 13:35:00|28056.8|28016.8|28076.9|28036.9|28086.8|28046.8|28041.8|28001.8|431
1753710000000|2025-07-28 13:40:00|28076.8|28036.8|28016.9|27976.9|28076.8|28036.8|28006.9|27966.9|504
1753710300000|2025-07-28 13:45:00|28016.8|27976.8|27996.9|27956.9|28046.9|28006.9|27986.9|27946.9|713
1753710600000|2025-07-28 13:50:00|28001.9|27961.9|28046.9|28006.9|28056.9|28016.9|27996.9|27956.9|479
1753710900000|2025-07-28 13:55:00|28056.9|28016.9|28036.9|27996.9|28056.9|28016.9|28021.9|27981.9|259
1753711200000|2025-07-28 14:00:00|28026.9|27986.9|28026.9|27986.9|28046.9|28006.9|28016.9|27976.9|253
1753711500000|2025-07-28 14:05:00|28016.9|27976.9|28016.9|27976.9|28046.9|28006.9|28007|27967|194
1753711800000|2025-07-28 14:10:00|28017|27977|28006.9|27966.9|28017|27977|28006.9|27966.9|891
1753712100000|2025-07-28 14:15:00|27996.9|27956.9|28006.9|27966.9|28016.9|27976.9|27996.9|27956.9|304
1753712400000|2025-07-28 14:20:00|28016.9|27976.9|28036.9|27996.9|28036.9|27996.9|28011.9|27971.9|218
1753712700000|2025-07-28 14:25:00|28046.9|28006.9|28056.9|28016.9|28066.9|28026.9|28036.9|27996.9|138
1753713000000|2025-07-28 14:30:00|28046.9|28006.9|28016.9|27976.9|28056.9|28016.9|28007|27967|212
1753713300000|2025-07-28 14:35:00|28017|27977|27997|27957|28027|27987|27997|27957|285
1753713600000|2025-07-28 14:40:00|28007|27967|28017|27977|28017|27977|27997|27957|624
1753713900000|2025-07-28 14:45:00|28016.9|27976.9|28066.9|28026.9|28066.9|28026.9|28016.9|27976.9|364
1753714200000|2025-07-28 14:50:00|28056.9|28016.9|28066.9|28026.9|28076.9|28036.9|28046.9|28006.9|186
1753714500000|2025-07-28 14:55:00|28062|28022|28066.9|28026.9|28066.9|28026.9|28056.9|28016.9|99
1753714800000|2025-07-28 15:00:00|28057|28017|28062|28022|28067|28027|28056.9|28016.9|402
1753715100000|2025-07-28 15:05:00|28067|28027|28067|28027|28072|28032|28047|28007|154
1753715400000|2025-07-28 15:10:00|28072|28032|28067|28027|28077|28037|28067|28027|173
1753715700000|2025-07-28 15:15:00|28072|28032|28077|28037|28077|28037|28067|28027|146
1753716000000|2025-07-28 15:20:00|28067|28027|28067|28027|28067|28027|28057|28017|391
1753716300000|2025-07-28 15:25:00|28067.1|28027.1|28067.1|28027.1|28067.1|28027.1|28067.1|28027.1|142
1753716600000|2025-07-28 15:30:00|28067|28027|28027|27987|28077|28037|28027|27987|208
1753716900000|2025-07-28 15:35:00|28027.1|27987.1|28037.1|27997.1|28037.1|27997.1|28027|27987|334
1753717200000|2025-07-28 15:40:00|28047|28007|28032.1|27992.1|28047.1|28007.1|28027.1|27987.1|132
1753717500000|2025-07-28 15:45:00|28037.1|27997.1|28027.1|27987.1|28037.1|27997.1|28017.1|27977.1|481
1753717800000|2025-07-28 15:50:00|28032.1|27992.1|28017.1|27977.1|28047.1|28007.1|28017.1|27977.1|282
1753718100000|2025-07-28 15:55:00|28017.2|27977.2|28007.1|27967.1|28017.2|27977.2|27987.2|27947.2|266
1753718400000|2025-07-28 16:00:00|27997.1|27957.1|27987.1|27947.1|28007.1|27967.1|27977.2|27937.2|163
1753718700000|2025-07-28 16:05:00|27977.2|27937.2|27977.2|27937.2|27987.2|27947.2|27977.1|27937.1|108
1753719000000|2025-07-28 16:10:00|27967.2|27927.2|27947.2|27907.2|27967.2|27927.2|27937.2|27897.2|808
1753719300000|2025-07-28 16:15:00|27947.1|27907.1|27957.1|27917.1|27957.2|27917.2|27937.2|27897.2|160
1753719600000|2025-07-28 16:20:00|27957.2|27917.2|27957.2|27917.2|27967.1|27927.1|27957.1|27917.1|142
1753719900000|2025-07-28 16:25:00|27957.1|27917.1|27967.1|27927.1|27967.1|27927.1|27947.1|27907.1|431
1753720200000|2025-07-28 16:30:00|27962.1|27922.1|27957.1|27917.1|27967.1|27927.1|27957.1|27917.1|158
1753720500000|2025-07-28 16:35:00|27957.2|27917.2|27957.2|27917.2|27957.2|27917.2|27957.2|27917.2|88
1753720800000|2025-07-28 16:40:00|27967.2|27927.2|27957.2|27917.2|27967.2|27927.2|27957.2|27917.2|201
1753721100000|2025-07-28 16:45:00|27947.2|27907.2|27977.2|27937.2|27977.2|27937.2|27947.2|27907.2|380
1753721400000|2025-07-28 16:50:00|27987.2|27947.2|27997.2|27957.2|28012.2|27972.2|27987.2|27947.2|332
1753721700000|2025-07-28 16:55:00|27992.2|27952.2|28007.2|27967.2|28007.2|27967.2|27987.2|27947.2|484
1753722000000|2025-07-28 17:00:00|28017.2|27977.2|28027.2|27987.2|28032.2|27992.2|27997.2|27957.2|426
1753722300000|2025-07-28 17:05:00|28022.2|27982.2|27987.2|27947.2|28027.2|27987.2|27987.2|27947.2|235
1753722600000|2025-07-28 17:10:00|27977.2|27937.2|27957.2|27917.2|27987.2|27947.2|27957.2|27917.2|262
1753722900000|2025-07-28 17:15:00|27947.3|27907.3|27977.3|27937.3|27977.3|27937.3|27947.3|27907.3|348
1753723200000|2025-07-28 17:20:00|27987.2|27947.2|27997.2|27957.2|28007.3|27967.3|27982.3|27942.3|433
1753723500000|2025-07-28 17:25:00|27987.3|27947.3|28007.3|27967.3|28007.3|27967.3|27987.3|27947.3|202
1753723800000|2025-07-28 17:30:00|27997.3|27957.3|27987.3|27947.3|27997.3|27957.3|27987.3|27947.3|368
1753724100000|2025-07-28 17:35:00|27982.3|27942.3|27987.3|27947.3|27987.3|27947.3|27982.3|27942.3|107
1753724400000|2025-07-28 17:40:00|27977.3|27937.3|27967.3|27927.3|27997.3|27957.3|27967.3|27927.3|273
1753724700000|2025-07-28 17:45:00|27967.4|27927.4|27947.3|27907.3|27977.3|27937.3|27947.3|27907.3|360
1753725000000|2025-07-28 17:50:00|27947.4|27907.4|27947.4|27907.4|27957.4|27917.4|27947.3|27907.3|1267
1753725300000|2025-07-28 17:55:00|27952.4|27912.4|27957.3|27917.3|27967.3|27927.3|27952.4|27912.4|518
1753725600000|2025-07-28 18:00:00|27957.4|27917.4|27957.4|27917.4|27977.3|27937.3|27947.4|27907.4|857
1753725900000|2025-07-28 18:05:00|27967.3|27927.3|27977.3|27937.3|27977.4|27937.4|27967.3|27927.3|577
1753726200000|2025-07-28 18:10:00|27972.4|27932.4|27957.3|27917.3|27977.3|27937.3|27947.3|27907.3|2209
1753726500000|2025-07-28 18:15:00|27947.4|27907.4|27957.4|27917.4|27967.4|27927.4|27947.3|27907.3|855
1753747200000|2025-07-29 00:00:00|27958.1|27918.1|27928.1|27888.1|27963|27923|27928.1|27888.1|156
1753747500000|2025-07-29 00:05:00|27918.1|27878.1|27908.1|27868.1|27918.1|27878.1|27908.1|27868.1|162
1753747800000|2025-07-29 00:10:00|27913.1|27873.1|27908.2|27868.2|27913.2|27873.2|27898.2|27858.2|56
1753748100000|2025-07-29 00:15:00|||||||||11
1753748400000|2025-07-29 00:20:00|27913.2|27873.2|27908.2|27868.2|27913.2|27873.2|27908.2|27868.2|5
1753748700000|2025-07-29 00:25:00|27913.1|27873.1|27913.2|27873.2|27918.1|27878.1|27908.2|27868.2|29
1753749000000|2025-07-29 00:30:00|27913.1|27873.1|27908.2|27868.2|27913.1|27873.1|27908.2|27868.2|2
1753749300000|2025-07-29 00:35:00|||||||||1
1753749600000|2025-07-29 00:40:00|27913.2|27873.2|27913.2|27873.2|27918.2|27878.2|27913.2|27873.2|44
1753749900000|2025-07-29 00:45:00|27908.3|27868.3|27913.2|27873.2|27918.2|27878.2|27898.2|27858.2|220
1753750200000|2025-07-29 00:50:00|27908.2|27868.2|27908.2|27868.2|27918.2|27878.2|27908.2|27868.2|45
1753750500000|2025-07-29 00:55:00|27903.2|27863.2|27908.3|27868.3|27908.3|27868.3|27903.2|27863.2|23
1753750800000|2025-07-29 01:00:00|27898.3|27858.3|27908.3|27868.3|27908.3|27868.3|27898.3|27858.3|5
1753751100000|2025-07-29 01:05:00|27908.2|27868.2|27898.3|27858.3|27908.2|27868.2|27898.3|27858.3|146
1753751400000|2025-07-29 01:10:00|||||||||1
1753751700000|2025-07-29 01:15:00|27908.3|27868.3|27908.3|27868.3|27908.3|27868.3|27908.3|27868.3|38
1753752000000|2025-07-29 01:20:00|27913.3|27873.3|27913.3|27873.3|27918.3|27878.3|27908.3|27868.3|58
1753752300000|2025-07-29 01:25:00|27908.3|27868.3|27913.3|27873.3|27913.3|27873.3|27908.3|27868.3|10
1753752600000|2025-07-29 01:30:00|27908.3|27868.3|27918.3|27878.3|27918.3|27878.3|27908.3|27868.3|44
1753752900000|2025-07-29 01:35:00|||||||||1
1753753200000|2025-07-29 01:40:00|27923.3|27883.3|27928.3|27888.3|27928.3|27888.3|27923.3|27883.3|2
1753753500000|2025-07-29 01:45:00|27928.4|27888.4|27928.4|27888.4|27938.3|27898.3|27928.4|27888.4|5
1753753800000|2025-07-29 01:50:00|27938.3|27898.3|27928.4|27888.4|27938.3|27898.3|27928.4|27888.4|12
1753754100000|2025-07-29 01:55:00|27933.4|27893.4|27933.4|27893.4|27933.4|27893.4|27933.4|27893.4|5
1753754400000|2025-07-29 02:00:00|27938.3|27898.3|27928.4|27888.4|27938.4|27898.4|27928.4|27888.4|5
1753754700000|2025-07-29 02:05:00|27928.3|27888.3|27928.4|27888.4|27928.4|27888.4|27928.3|27888.3|2
1753755000000|2025-07-29 02:10:00|27933.4|27893.4|27928.4|27888.4|27933.4|27893.4|27928.4|27888.4|10
1753755300000|2025-07-29 02:15:00|||||||||1
1753755600000|2025-07-29 02:20:00|27918.4|27878.4|27918.4|27878.4|27918.4|27878.4|27918.4|27878.4|12
1753755900000|2025-07-29 02:25:00|27928.4|27888.4|27928.4|27888.4|27928.4|27888.4|27928.4|27888.4|3
1753756200000|2025-07-29 02:30:00|27918.4|27878.4|27928.5|27888.5|27928.5|27888.5|27918.4|27878.4|41
1753756500000|2025-07-29 02:35:00|27938.5|27898.5|27938.5|27898.5|27938.5|27898.5|27938.5|27898.5|2
1753756800000|2025-07-29 02:40:00|27938.4|27898.4|27938.5|27898.5|27938.5|27898.5|27933.5|27893.5|2
1753757100000|2025-07-29 02:45:00|27933.5|27893.5|27928.5|27888.5|27933.5|27893.5|27928.4|27888.4|5
1753757400000|2025-07-29 02:50:00|27938.5|27898.5|27938.4|27898.4|27938.5|27898.5|27938.4|27898.4|31
1753757700000|2025-07-29 02:55:00|27938.5|27898.5|27938.5|27898.5|27938.5|27898.5|27938.5|27898.5|0
1753758000000|2025-07-29 03:00:00|27948.5|27908.5|27948.5|27908.5|27958.5|27918.5|27948.5|27908.5|21
1753758300000|2025-07-29 03:05:00|27938.5|27898.5|27938.5|27898.5|27938.5|27898.5|27938.5|27898.5|6
1753758600000|2025-07-29 03:10:00|||||||||5
1753758900000|2025-07-29 03:15:00|||||||||6
1753759200000|2025-07-29 03:20:00|27948.5|27908.5|27943.5|27903.5|27948.5|27908.5|27938.6|27898.6|11
1753759500000|2025-07-29 03:25:00|27938.6|27898.6|27948.6|27908.6|27953.5|27913.5|27938.6|27898.6|2
1753759800000|2025-07-29 03:30:00|27943.6|27903.6|27948.6|27908.6|27948.6|27908.6|27943.6|27903.6|2
1753760100000|2025-07-29 03:35:00|||||||||1
1753760400000|2025-07-29 03:40:00|||||||||2
1753761000000|2025-07-29 03:50:00|27958.6|27918.6|27958.6|27918.6|27958.6|27918.6|27958.6|27918.6|1
1753761300000|2025-07-29 03:55:00|27948.6|27908.6|27948.6|27908.6|27948.6|27908.6|27948.6|27908.6|4
1753761900000|2025-07-29 04:05:00|||||||||1
1753762200000|2025-07-29 04:10:00|27948.7|27908.7|27948.7|27908.7|27948.7|27908.7|27948.7|27908.7|0
1753762500000|2025-07-29 04:15:00|27958.7|27918.7|27948.7|27908.7|27958.7|27918.7|27948.7|27908.7|17
1753762800000|2025-07-29 04:20:00|27953.6|27913.6|27948.7|27908.7|27953.6|27913.6|27948.7|27908.7|2
1753763100000|2025-07-29 04:25:00|||||||||1
1753763400000|2025-07-29 04:30:00|27953.6|27913.6|27948.7|27908.7|27958.6|27918.6|27948.7|27908.7|6
1753763700000|2025-07-29 04:35:00|27953.7|27913.7|27958.7|27918.7|27958.7|27918.7|27948.7|27908.7|6
1753764000000|2025-07-29 04:40:00|27953.7|27913.7|27953.7|27913.7|27958.7|27918.7|27948.7|27908.7|11
1753764300000|2025-07-29 04:45:00|27948.7|27908.7|27948.7|27908.7|27948.7|27908.7|27948.7|27908.7|0
1753764900000|2025-07-29 04:55:00|27948.8|27908.8|27953.8|27913.8|27953.8|27913.8|27948.8|27908.8|0
1753765200000|2025-07-29 05:00:00|27958.7|27918.7|27958.8|27918.8|27958.8|27918.8|27958.7|27918.7|0
1753765500000|2025-07-29 05:05:00|27948.8|27908.8|27938.8|27898.8|27953.7|27913.7|27938.8|27898.8|85
1753765800000|2025-07-29 05:10:00|27928.8|27888.8|27938.8|27898.8|27938.8|27898.8|27928.8|27888.8|46
1753766400000|2025-07-29 05:20:00|27938.7|27898.7|27938.8|27898.8|27938.8|27898.8|27938.7|27898.7|0
1753767000000|2025-07-29 05:30:00|27948.8|27908.8|27948.8|27908.8|27948.8|27908.8|27948.8|27908.8|9
1753767300000|2025-07-29 05:35:00|27958.8|27918.8|27958.8|27918.8|27958.8|27918.8|27953.8|27913.8|9
1753767600000|2025-07-29 05:40:00|27958.7|27918.7|27948.8|27908.8|27958.8|27918.8|27948.8|27908.8|5
1753767900000|2025-07-29 05:45:00|27953.8|27913.8|27983.9|27943.9|27983.9|27943.9|27948.8|27908.8|29
1753768200000|2025-07-29 05:50:00|27988.8|27948.8|27988.9|27948.9|27998.9|27958.9|27983.9|27943.9|31
1753768500000|2025-07-29 05:55:00|27993.8|27953.8|28003.8|27963.8|28008.9|27968.9|27988.9|27948.9|39
1753768800000|2025-07-29 06:00:00|27998.9|27958.9|27988.9|27948.9|27998.9|27958.9|27988.9|27948.9|12
1753769100000|2025-07-29 06:05:00|27993.8|27953.8|27988.8|27948.8|27993.8|27953.8|27988.8|27948.8|4
1753769400000|2025-07-29 06:10:00|27988.9|27948.9|27993.9|27953.9|27993.9|27953.9|27988.8|27948.8|16
1753769700000|2025-07-29 06:15:00|27998.8|27958.8|27998.9|27958.9|27998.9|27958.9|27998.8|27958.8|3
1753770000000|2025-07-29 06:20:00|28003.9|27963.9|28008.8|27968.8|28008.9|27968.9|27998.9|27958.9|2
1753770300000|2025-07-29 06:25:00|28008.9|27968.9|28018.9|27978.9|28028.9|27988.9|28008.9|27968.9|75
1753770600000|2025-07-29 06:30:00|28018.8|27978.8|28018.8|27978.8|28018.9|27978.9|28018.8|27978.8|1
1753770900000|2025-07-29 06:35:00|28018.9|27978.9|28018.9|27978.9|28018.9|27978.9|28018.9|27978.9|9
1753771200000|2025-07-29 06:40:00|28008.9|27968.9|28008.9|27968.9|28008.9|27968.9|28008.9|27968.9|7
1753771500000|2025-07-29 06:45:00|27998.9|27958.9|28008.9|27968.9|28008.9|27968.9|27998.9|27958.9|12
1753771800000|2025-07-29 06:50:00|27999|27959|27989|27949|28004|27964|27989|27949|14
1753772100000|2025-07-29 06:55:00|27984|27944|27984|27944|27988.9|27948.9|27974|27934|15
1753772400000|2025-07-29 07:00:00|27979|27939|27999|27959|27999|27959|27979|27939|43
1753772700000|2025-07-29 07:05:00|27998.9|27958.9|27994|27954|27999|27959|27989|27949|60
1753773000000|2025-07-29 07:10:00|27998.9|27958.9|27989|27949|27999|27959|27984|27944|45
1753773300000|2025-07-29 07:15:00|27999|27959|27988.9|27948.9|27999|27959|27979|27939|42
1753773600000|2025-07-29 07:20:00|27989|27949|27999|27959|27999.1|27959.1|27989|27949|7
1753773900000|2025-07-29 07:25:00|27998.9|27958.9|27999|27959|27999|27959|27994|27954|5
1753774200000|2025-07-29 07:30:00|27999.1|27959.1|27994|27954|27999.1|27959.1|27994|27954|8
1753774500000|2025-07-29 07:35:00|27994.1|27954.1|27999.1|27959.1|28009|27969|27994.1|27954.1|5
1753774800000|2025-07-29 07:40:00|28004|27964|28004|27964|28009|27969|27999.1|27959.1|26
1753775100000|2025-07-29 07:45:00|28009|27969|28009.1|27969.1|28009.1|27969.1|28004|27964|26
1753775400000|2025-07-29 07:50:00|28009|27969|27989.1|27949.1|28009.1|27969.1|27989|27949|25
1753775700000|2025-07-29 07:55:00|||||||||7
1753776000000|2025-07-29 08:00:00|27999.1|27959.1|28019|27979|28019.1|27979.1|27999.1|27959.1|85
1753776300000|2025-07-29 08:05:00|28019.1|27979.1|28029|27989|28029.1|27989.1|28019.1|27979.1|9
1753776600000|2025-07-29 08:10:00|28024.1|27984.1|28019.1|27979.1|28024.1|27984.1|28014.1|27974.1|5
1753776900000|2025-07-29 08:15:00|28019.2|27979.2|28029.1|27989.1|28039.1|27999.1|28019.1|27979.1|13
1753777200000|2025-07-29 08:20:00|28024.1|27984.1|28019.1|27979.1|28029.1|27989.1|28014.1|27974.1|16
1753777500000|2025-07-29 08:25:00|28014.1|27974.1|28019.1|27979.1|28019.1|27979.1|28009.2|27969.2|5
1753777800000|2025-07-29 08:30:00|28009.2|27969.2|28009.1|27969.1|28009.2|27969.2|28009.1|27969.1|8
1753778100000|2025-07-29 08:35:00|28019.1|27979.1|28019.2|27979.2|28019.2|27979.2|28009.2|27969.2|23
1753778400000|2025-07-29 08:40:00|28019.1|27979.1|27999.2|27959.2|28019.1|27979.1|27999.2|27959.2|14
1753778700000|2025-07-29 08:45:00|27989.2|27949.2|27989.2|27949.2|27989.2|27949.2|27989.2|27949.2|7
1753779000000|2025-07-29 08:50:00|27994.2|27954.2|27979.2|27939.2|27999.2|27959.2|27979.2|27939.2|7
1753779300000|2025-07-29 08:55:00|27984.2|27944.2|27979.3|27939.3|27984.2|27944.2|27979.3|27939.3|3
1753779600000|2025-07-29 09:00:00|27979.2|27939.2|27984.3|27944.3|27984.3|27944.3|27974.2|27934.2|7
1753779900000|2025-07-29 09:05:00|27984.2|27944.2|27989.3|27949.3|27989.3|27949.3|27979.2|27939.2|4
1753780200000|2025-07-29 09:10:00|27994.2|27954.2|27994.2|27954.2|27999.2|27959.2|27989.3|27949.3|25
1753780500000|2025-07-29 09:15:00|27989.3|27949.3|27999.2|27959.2|27999.3|27959.3|27989.2|27949.2|34
1753780800000|2025-07-29 09:20:00|27994.2|27954.2|27989.3|27949.3|27994.2|27954.2|27989.3|27949.3|15
1753781100000|2025-07-29 09:25:00|27989.2|27949.2|27979.3|27939.3|27989.3|27949.3|27979.3|27939.3|27
1753781400000|2025-07-29 09:30:00|27984.3|27944.3|27984.3|27944.3|27989.3|27949.3|27979.3|27939.3|34
1753781700000|2025-07-29 09:35:00|27979.3|27939.3|27989.3|27949.3|27989.3|27949.3|27979.3|27939.3|3
1753782000000|2025-07-29 09:40:00|27984.3|27944.3|27989.3|27949.3|27989.3|27949.3|27979.4|27939.4|8
1753782300000|2025-07-29 09:45:00|27999.2|27959.2|27999.2|27959.2|27999.3|27959.3|27989.3|27949.3|30
1753782600000|2025-07-29 09:50:00|27994.3|27954.3|27989.2|27949.2|27999.2|27959.2|27989.2|27949.2|42
1753782900000|2025-07-29 09:55:00|27984.3|27944.3|27969.3|27929.3|27984.3|27944.3|27969.3|27929.3|40
1753783200000|2025-07-29 10:00:00|27969.4|27929.4|27979.3|27939.3|27979.3|27939.3|27969.4|27929.4|20
1753783500000|2025-07-29 10:05:00|27979.4|27939.4|27979.3|27939.3|27979.4|27939.4|27979.3|27939.3|2
1753783800000|2025-07-29 10:10:00|27974.3|27934.3|27989.3|27949.3|27989.3|27949.3|27974.3|27934.3|15
1753784100000|2025-07-29 10:15:00|27984.3|27944.3|27999.3|27959.3|27999.3|27959.3|27984.3|27944.3|9
1753784400000|2025-07-29 10:20:00|27989.3|27949.3|27989.3|27949.3|27989.3|27949.3|27984.4|27944.4|4
1753784700000|2025-07-29 10:25:00|27994.4|27954.4|27989.4|27949.4|27999.3|27959.3|27989.4|27949.4|15
1753785000000|2025-07-29 10:30:00|27989.3|27949.3|27979.3|27939.3|27989.3|27949.3|27979.3|27939.3|17
1753785300000|2025-07-29 10:35:00|27974.4|27934.4|27959.4|27919.4|27979.4|27939.4|27959.4|27919.4|35
1753785600000|2025-07-29 10:40:00|27959.5|27919.5|27969.3|27929.3|27969.4|27929.4|27959.5|27919.5|14
1753785900000|2025-07-29 10:45:00|27964.4|27924.4|27959.4|27919.4|27964.4|27924.4|27959.4|27919.4|5
1753786200000|2025-07-29 10:50:00|27949.4|27909.4|27959.4|27919.4|27959.4|27919.4|27944.4|27904.4|20
1753786500000|2025-07-29 10:55:00|27959.5|27919.5|27964.4|27924.4|27969.4|27929.4|27959.4|27919.4|13
1753786800000|2025-07-29 11:00:00|27969.4|27929.4|27979.4|27939.4|27979.5|27939.5|27969.4|27929.4|15
1753787400000|2025-07-29 11:10:00|27974.5|27934.5|27974.5|27934.5|27979.4|27939.4|27974.4|27934.4|9
1753787700000|2025-07-29 11:15:00|27979.4|27939.4|27959.5|27919.5|27979.4|27939.4|27959.4|27919.4|16
1753788000000|2025-07-29 11:20:00|27959.4|27919.4|27959.4|27919.4|27959.6|27919.6|27959.4|27919.4|3
1753788300000|2025-07-29 11:25:00|27959.5|27919.5|27959.5|27919.5|27959.6|27919.6|27959.4|27919.4|2
1753788600000|2025-07-29 11:30:00|27959.6|27919.6|27969.4|27929.4|27969.4|27929.4|27959.5|27919.5|7
1753788900000|2025-07-29 11:35:00|27964.5|27924.5|27929.5|27889.5|27964.5|27924.5|27929.5|27889.5|36
1753789200000|2025-07-29 11:40:00|27924.5|27884.5|27919.5|27879.5|27929.5|27889.5|27919.5|27879.5|53
1753789500000|2025-07-29 11:45:00|27919.6|27879.6|27914.5|27874.5|27929.6|27889.6|27914.5|27874.5|22
1753789800000|2025-07-29 11:50:00|27909.6|27869.6|27909.6|27869.6|27914.6|27874.6|27909.6|27869.6|34
1753790100000|2025-07-29 11:55:00|27909.5|27869.5|27899.6|27859.6|27909.5|27869.5|27899.6|27859.6|314
1753790400000|2025-07-29 12:00:00|27909.6|27869.6|27899.6|27859.6|27909.6|27869.6|27899.6|27859.6|61
1753790700000|2025-07-29 12:05:00|27894.6|27854.6|27899.6|27859.6|27904.6|27864.6|27894.6|27854.6|24
1753791000000|2025-07-29 12:10:00|27899.7|27859.7|27899.7|27859.7|27899.7|27859.7|27899.7|27859.7|24
1753791300000|2025-07-29 12:15:00|||||||||60
1753791600000|2025-07-29 12:20:00|||||||||1
1753791900000|2025-07-29 12:25:00|27894.7|27854.7|27909.7|27869.7|27914.6|27874.6|27889.7|27849.7|79
1753792200000|2025-07-29 12:30:00|27919.6|27879.6|27909.7|27869.7|27919.7|27879.7|27909.6|27869.6|56
1753792500000|2025-07-29 12:35:00|27909.6|27869.6|27889.7|27849.7|27909.7|27869.7|27889.7|27849.7|84
1753792800000|2025-07-29 12:40:00|27899.6|27859.6|27894.7|27854.7|27909.7|27869.7|27889.6|27849.6|312
1753795800000|2025-07-29 13:30:00|27904.7|27864.7|27889.8|27849.8|27909.7|27869.7|27889.7|27849.7|662
1753796100000|2025-07-29 13:35:00|27889.7|27849.7|27909.7|27869.7|27919.8|27879.8|27879.8|27839.8|375
1753796400000|2025-07-29 13:40:00|27904.8|27864.8|27879.8|27839.8|27909.7|27869.7|27879.7|27839.7|411
1753796700000|2025-07-29 13:45:00|27879.7|27839.7|27859.7|27819.7|27879.8|27839.8|27849.7|27809.7|345
1753797000000|2025-07-29 13:50:00|27859.8|27819.8|27909.7|27869.7|27909.7|27869.7|27859.8|27819.8|299
1753797300000|2025-07-29 13:55:00|27899.8|27859.8|27879.7|27839.7|27909.7|27869.7|27869.7|27829.7|475
1753797600000|2025-07-29 14:00:00|27879.8|27839.8|27859.9|27819.9|27889.7|27849.7|27859.7|27819.7|316
1753797900000|2025-07-29 14:05:00|27859.8|27819.8|27869.8|27829.8|27869.9|27829.9|27839.8|27799.8|594
1753798200000|2025-07-29 14:10:00|27869.9|27829.9|27899.9|27859.9|27909.9|27869.9|27869.8|27829.8|272
1753798500000|2025-07-29 14:15:00|27899.8|27859.8|27849.8|27809.8|27899.8|27859.8|27839.9|27799.9|168
1753798800000|2025-07-29 14:20:00|27839.9|27799.9|27829.9|27789.9|27844.9|27804.9|27829.8|27789.8|261
1753799100000|2025-07-29 14:25:00|27829.8|27789.8|27849.8|27809.8|27869.8|27829.8|27829.8|27789.8|200
1753799400000|2025-07-29 14:30:00|27839.9|27799.9|27839.8|27799.8|27849.9|27809.9|27829.9|27789.9|286
1753799700000|2025-07-29 14:35:00|27839.7|27799.7|27849.8|27809.8|27849.8|27809.8|27829.8|27789.8|265
1753800000000|2025-07-29 14:40:00|27854.8|27814.8|27819.8|27779.8|27859.8|27819.8|27819.8|27779.8|372
1753800300000|2025-07-29 14:45:00|27829.7|27789.7|27829.8|27789.8|27829.8|27789.8|27819.8|27779.8|286
1753800600000|2025-07-29 14:50:00|27839.8|27799.8|27844.8|27804.8|27869.7|27829.7|27839.8|27799.8|260
1753800900000|2025-07-29 14:55:00|27849.7|27809.7|27839.8|27799.8|27849.9|27809.9|27839.8|27799.8|215
1753801200000|2025-07-29 15:00:00|27829.9|27789.9|27809.9|27769.9|27839.9|27799.9|27809.9|27769.9|352
1753801500000|2025-07-29 15:05:00|27819.9|27779.9|27819.7|27779.7|27829.9|27789.9|27809.9|27769.9|164
1753801800000|2025-07-29 15:10:00|27819.9|27779.9|27829.8|27789.8|27834.8|27794.8|27809.7|27769.7|269
1753802100000|2025-07-29 15:15:00|27819.8|27779.8|27809.8|27769.8|27819.8|27779.8|27799.9|27759.9|242
1753802400000|2025-07-29 15:20:00|27809.9|27769.9|27809.8|27769.8|27819.8|27779.8|27809.8|27769.8|298
1753802700000|2025-07-29 15:25:00|27809.9|27769.9|27819.9|27779.9|27829.8|27789.8|27809.9|27769.9|305
1753803000000|2025-07-29 15:30:00|27829.9|27789.9|27829.8|27789.8|27849.9|27809.9|27819.8|27779.8|725
1753803300000|2025-07-29 15:35:00|27839.8|27799.8|27834.9|27794.9|27839.9|27799.9|27829.8|27789.8|273
1753803600000|2025-07-29 15:40:00|27839.8|27799.8|27849.8|27809.8|27849.8|27809.8|27829.8|27789.8|131
1753803900000|2025-07-29 15:45:00|27849.9|27809.9|27859.8|27819.8|27869.9|27829.9|27849.8|27809.8|213
1753804200000|2025-07-29 15:50:00|27860|27820|27869.8|27829.8|27869.8|27829.8|27859.8|27819.8|219
1753804500000|2025-07-29 15:55:00|27879.8|27839.8|27869.8|27829.8|27879.9|27839.9|27869.8|27829.8|351
1753804800000|2025-07-29 16:00:00|27869.9|27829.9|27849.9|27809.9|27879.9|27839.9|27849.9|27809.9|168
1753805100000|2025-07-29 16:05:00|27859.9|27819.9|27849.9|27809.9|27859.9|27819.9|27839.9|27799.9|93
1753805400000|2025-07-29 16:10:00|27844.9|27804.9|27829.9|27789.9|27849.9|27809.9|27829.9|27789.9|107
1753805700000|2025-07-29 16:15:00|27830|27790|27809.9|27769.9|27830|27790|27809.9|27769.9|142
1753806000000|2025-07-29 16:20:00|27810|27770|27800|27760|27810|27770|27800|27760|315
1753806300000|2025-07-29 16:25:00|27799.9|27759.9|27760|27720|27809.9|27769.9|27760|27720|684
1753806600000|2025-07-29 16:30:00|27759.9|27719.9|27710.2|27670.2|27770|27730|27710.2|27670.2|1144
1753806900000|2025-07-29 16:35:00|27720.1|27680.1|27730.1|27690.1|27740.1|27700.1|27710.1|27670.1|663
1753807200000|2025-07-29 16:40:00|27730.2|27690.2|27720.2|27680.2|27740.1|27700.1|27710.2|27670.2|446
1753807500000|2025-07-29 16:45:00|27710.2|27670.2|27720.2|27680.2|27720.2|27680.2|27700.2|27660.2|442
1753807800000|2025-07-29 16:50:00|27730.1|27690.1|27700.2|27660.2|27740.2|27700.2|27700.2|27660.2|880
1753808100000|2025-07-29 16:55:00|27710.2|27670.2|27710.3|27670.3|27720.2|27680.2|27690.2|27650.2|702
1753808400000|2025-07-29 17:00:00|27710.2|27670.2|27690.3|27650.3|27710.3|27670.3|27690.3|27650.3|675
1753808700000|2025-07-29 17:05:00|27695.2|27655.2|27715.2|27675.2|27720.3|27680.3|27690.3|27650.3|452
1753809000000|2025-07-29 17:10:00|27710.3|27670.3|27680.3|27640.3|27710.3|27670.3|27680.3|27640.3|387
1753809300000|2025-07-29 17:15:00|27690.2|27650.2|27690.4|27650.4|27700.4|27660.4|27690.2|27650.2|792
1753809600000|2025-07-29 17:20:00|27700.3|27660.3|27700.3|27660.3|27700.4|27660.4|27680.3|27640.3|615
1753809900000|2025-07-29 17:25:00|27690.5|27650.5|27700.3|27660.3|27700.3|27660.3|27680.5|27640.5|184
1753810200000|2025-07-29 17:30:00|27690.3|27650.3|27660.5|27620.5|27690.3|27650.3|27660.5|27620.5|473
1753810500000|2025-07-29 17:35:00|27670.3|27630.3|27680.3|27640.3|27680.4|27640.4|27660.3|27620.3|347
1753810800000|2025-07-29 17:40:00|27680.4|27640.4|27650.3|27610.3|27685.4|27645.4|27650.3|27610.3|296
1753811100000|2025-07-29 17:45:00|27640.5|27600.5|27650.4|27610.4|27670.5|27630.5|27630.3|27590.3|610
1753811400000|2025-07-29 17:50:00|27640.4|27600.4|27670.5|27630.5|27670.5|27630.5|27640.4|27600.4|400
1753811700000|2025-07-29 17:55:00|27670.4|27630.4|27670.5|27630.5|27670.5|27630.5|27650.4|27610.4|452
1753812000000|2025-07-29 18:00:00|27670.4|27630.4|27670.5|27630.5|27670.5|27630.5|27650.4|27610.4|474
1753812300000|2025-07-29 18:05:00|27670.4|27630.4|27710.4|27670.4|27710.4|27670.4|27670.4|27630.4|447
1753812600000|2025-07-29 18:10:00|27710.3|27670.3|27670.4|27630.4|27730.4|27690.4|27670.4|27630.4|1754
1753812900000|2025-07-29 18:15:00|27670.3|27630.3|27660.5|27620.5|27680.4|27640.4|27660.3|27620.3|684
1753833600000|2025-07-30 00:00:00|27701.1|27661.1|27671.1|27631.1|27711|27671|27661|27621|506
1753833900000|2025-07-30 00:05:00|27666.1|27626.1|27651|27611|27671|27631|27636.1|27596.1|123
1753834200000|2025-07-30 00:10:00|27651.1|27611.1|27661.1|27621.1|27671|27631|27651|27611|7
1753834500000|2025-07-30 00:15:00|27661.2|27621.2|27691.2|27651.2|27701|27661|27661.2|27621.2|25
1753834800000|2025-07-30 00:20:00|27691|27651|27676.1|27636.1|27691|27651|27676.1|27636.1|17
1753835100000|2025-07-30 00:25:00|27681.1|27641.1|27666.1|27626.1|27681.1|27641.1|27666.1|27626.1|4
1753835400000|2025-07-30 00:30:00|27671.1|27631.1|27681.1|27641.1|27681.1|27641.1|27661.2|27621.2|27
1753835700000|2025-07-30 00:35:00|27681|27641|27691.1|27651.1|27691.1|27651.1|27671.2|27631.2|12
1753836000000|2025-07-30 00:40:00|27691.2|27651.2|27681.1|27641.1|27691.2|27651.2|27681.1|27641.1|0
1753836300000|2025-07-30 00:45:00|27681.2|27641.2|27681.1|27641.1|27686.2|27646.2|27671.2|27631.2|22
1753836600000|2025-07-30 00:50:00|27681.2|27641.2|27676.2|27636.2|27681.2|27641.2|27676.2|27636.2|0
1753836900000|2025-07-30 00:55:00|27681.1|27641.1|27701.1|27661.1|27701.2|27661.2|27681.1|27641.1|12
1753837200000|2025-07-30 01:00:00|27701.2|27661.2|27701.2|27661.2|27741.1|27701.1|27691.3|27651.3|69
1753837500000|2025-07-30 01:05:00|27701.3|27661.3|27681.3|27641.3|27701.3|27661.3|27676.3|27636.3|13
1753837800000|2025-07-30 01:10:00|27686.3|27646.3|27696.2|27656.2|27701.2|27661.2|27681.3|27641.3|22
1753838100000|2025-07-30 01:15:00|27696.3|27656.3|27711.2|27671.2|27721.1|27681.1|27696.3|27656.3|3
1753838400000|2025-07-30 01:20:00|27711.1|27671.1|27746.1|27706.1|27746.2|27706.2|27711.1|27671.1|36
1753838700000|2025-07-30 01:25:00|27746.2|27706.2|27746.1|27706.1|27746.2|27706.2|27731.2|27691.2|7
1753839000000|2025-07-30 01:30:00|27741.2|27701.2|27741.1|27701.1|27741.2|27701.2|27721.1|27681.1|84
1753839300000|2025-07-30 01:35:00|27741.2|27701.2|27746.2|27706.2|27751.2|27711.2|27741.2|27701.2|19
1753839600000|2025-07-30 01:40:00|27741.2|27701.2|27751.2|27711.2|27751.2|27711.2|27736.2|27696.2|37
1753839900000|2025-07-30 01:45:00|27746.2|27706.2|27741.4|27701.4|27761.2|27721.2|27731.4|27691.4|25
1753840200000|2025-07-30 01:50:00|27741.3|27701.3|27751.2|27711.2|27751.3|27711.3|27741.3|27701.3|16
1753840500000|2025-07-30 01:55:00|27756.2|27716.2|27736.3|27696.3|27756.2|27716.2|27736.3|27696.3|13
1753840800000|2025-07-30 02:00:00|27741.2|27701.2|27766.3|27726.3|27771.3|27731.3|27741.2|27701.2|63
1753841100000|2025-07-30 02:05:00|27766.2|27726.2|27771.3|27731.3|27771.4|27731.4|27766.2|27726.2|29
1753841400000|2025-07-30 02:10:00|27771.4|27731.4|27771.4|27731.4|27771.4|27731.4|27761.3|27721.3|64
1753841700000|2025-07-30 02:15:00|27771.3|27731.3|27771.3|27731.3|27771.4|27731.4|27771.3|27731.3|41
1753842000000|2025-07-30 02:20:00|27771.2|27731.2|27771.3|27731.3|27771.3|27731.3|27761.4|27721.4|17
1753842300000|2025-07-30 02:25:00|27771.4|27731.4|27756.4|27716.4|27771.4|27731.4|27756.3|27716.3|48
1753842600000|2025-07-30 02:30:00|27751.4|27711.4|27771.5|27731.5|27771.5|27731.5|27751.3|27711.3|74
1753842900000|2025-07-30 02:35:00|27771.3|27731.3|27766.4|27726.4|27771.4|27731.4|27761.4|27721.4|21
1753843200000|2025-07-30 02:40:00|27766.5|27726.5|27751.5|27711.5|27766.5|27726.5|27751.4|27711.4|7
1753843500000|2025-07-30 02:45:00|27751.4|27711.4|27751.5|27711.5|27751.5|27711.5|27741.5|27701.5|5
1753843800000|2025-07-30 02:50:00|27751.4|27711.4|27746.4|27706.4|27761.5|27721.5|27746.4|27706.4|10
1753844100000|2025-07-30 02:55:00|27751.4|27711.4|27751.4|27711.4|27756.5|27716.5|27741.5|27701.5|4
1753844400000|2025-07-30 03:00:00|27746.5|27706.5|27751.5|27711.5|27751.5|27711.5|27746.4|27706.4|7
1753844700000|2025-07-30 03:05:00|27751.4|27711.4|27751.5|27711.5|27751.5|27711.5|27751.4|27711.4|4
1753845000000|2025-07-30 03:10:00|27761.4|27721.4|27771.5|27731.5|27771.5|27731.5|27751.5|27711.5|10
1753845300000|2025-07-30 03:15:00|27761.5|27721.5|27761.5|27721.5|27761.5|27721.5|27761.5|27721.5|17
1753845600000|2025-07-30 03:20:00|27756.5|27716.5|27741.5|27701.5|27761.5|27721.5|27741.5|27701.5|14
1753845900000|2025-07-30 03:25:00|27741.4|27701.4|27721.6|27681.6|27741.6|27701.6|27721.6|27681.6|13
1753846200000|2025-07-30 03:30:00|27721.7|27681.7|27721.6|27681.6|27726.6|27686.6|27711.6|27671.6|16
1753846500000|2025-07-30 03:35:00|27721.5|27681.5|27721.6|27681.6|27721.6|27681.6|27721.5|27681.5|0
1753846800000|2025-07-30 03:40:00|27731.6|27691.6|27726.5|27686.5|27731.6|27691.6|27721.6|27681.6|2
1753847100000|2025-07-30 03:45:00|27721.6|27681.6|27706.5|27666.5|27721.6|27681.6|27706.5|27666.5|3
1753847400000|2025-07-30 03:50:00|27706.6|27666.6|27711.5|27671.5|27711.6|27671.6|27701.6|27661.6|4
1753847700000|2025-07-30 03:55:00|27706.5|27666.5|27701.6|27661.6|27711.4|27671.4|27701.6|27661.6|12
1753848000000|2025-07-30 04:00:00|27706.6|27666.6|27711.6|27671.6|27711.6|27671.6|27706.5|27666.5|4
1753848300000|2025-07-30 04:05:00|||||||||1
1753848600000|2025-07-30 04:10:00|27711.7|27671.7|27711.7|27671.7|27711.7|27671.7|27711.6|27671.6|0
1753848900000|2025-07-30 04:15:00|27706.6|27666.6|27706.6|27666.6|27711.6|27671.6|27701.7|27661.7|8
1753849200000|2025-07-30 04:20:00|27711.6|27671.6|27706.7|27666.7|27711.6|27671.6|27706.6|27666.6|0
1753849500000|2025-07-30 04:25:00|27701.7|27661.7|27701.7|27661.7|27701.7|27661.7|27696.7|27656.7|6
1753849800000|2025-07-30 04:30:00|27701.6|27661.6|27711.7|27671.7|27711.7|27671.7|27701.6|27661.6|3
1753850400000|2025-07-30 04:40:00|27706.7|27666.7|27711.7|27671.7|27711.7|27671.7|27706.7|27666.7|3
1753850700000|2025-07-30 04:45:00|27706.7|27666.7|27701.7|27661.7|27706.7|27666.7|27701.7|27661.7|1
1753851000000|2025-07-30 04:50:00|||||||||1
1753851300000|2025-07-30 04:55:00|27691.7|27651.7|27691.8|27651.8|27696.8|27656.8|27691.7|27651.7|7
1753851600000|2025-07-30 05:00:00|27691.9|27651.9|27701.8|27661.8|27701.8|27661.8|27691.9|27651.9|20
1753851900000|2025-07-30 05:05:00|27701.7|27661.7|27701.8|27661.8|27701.8|27661.8|27691.8|27651.8|5
1753852200000|2025-07-30 05:10:00|27701.7|27661.7|27701.8|27661.8|27701.8|27661.8|27701.7|27661.7|1
1753852500000|2025-07-30 05:15:00|27701.7|27661.7|27701.8|27661.8|27711.8|27671.8|27701.7|27661.7|14
1753852800000|2025-07-30 05:20:00|27706.8|27666.8|27706.8|27666.8|27706.8|27666.8|27706.8|27666.8|10
1753853100000|2025-07-30 05:25:00|27711.7|27671.7|27711.8|27671.8|27711.8|27671.8|27711.7|27671.7|2
1753853400000|2025-07-30 05:30:00|27711.7|27671.7|27716.7|27676.7|27716.7|27676.7|27706.7|27666.7|7
1753853700000|2025-07-30 05:35:00|27711.8|27671.8|27731.8|27691.8|27741.8|27701.8|27711.8|27671.8|13
1753854000000|2025-07-30 05:40:00|||||||||2
1753854300000|2025-07-30 05:45:00|27726.8|27686.8|27731.9|27691.9|27731.9|27691.9|27721.9|27681.9|1
1753854600000|2025-07-30 05:50:00|27731.8|27691.8|27721.9|27681.9|27731.9|27691.9|27721.9|27681.9|5
1753854900000|2025-07-30 05:55:00|27726.8|27686.8|27731.9|27691.9|27731.9|27691.9|27721.8|27681.8|4
1753855200000|2025-07-30 06:00:00|27731.7|27691.7|27711.9|27671.9|27731.8|27691.8|27711.9|27671.9|52
1753855500000|2025-07-30 06:05:00|27712|27672|27691.9|27651.9|27716.8|27676.8|27691.9|27651.9|8
1753855800000|2025-07-30 06:10:00|27706.8|27666.8|27711.9|27671.9|27711.9|27671.9|27701.8|27661.8|46
1753856100000|2025-07-30 06:15:00|27716.8|27676.8|27726.8|27686.8|27731.9|27691.9|27716.8|27676.8|9
1753856400000|2025-07-30 06:20:00|27731.7|27691.7|27731.9|27691.9|27736.8|27696.8|27726.9|27686.9|24
1753856700000|2025-07-30 06:25:00|27731.8|27691.8|27711.9|27671.9|27731.8|27691.8|27711.8|27671.8|15
1753857000000|2025-07-30 06:30:00|27711.8|27671.8|27701.9|27661.9|27716.8|27676.8|27691.9|27651.9|37
1753857300000|2025-07-30 06:35:00|27697|27657|27692|27652|27702|27662|27691.9|27651.9|44
1753857600000|2025-07-30 06:40:00|27696.9|27656.9|27692|27652|27706.9|27666.9|27692|27652|24
1753857900000|2025-07-30 06:45:00|27697|27657|27691.9|27651.9|27702|27662|27691.9|27651.9|29
1753858200000|2025-07-30 06:50:00|27676.9|27636.9|27682|27642|27682|27642|27672|27632|191
1753858500000|2025-07-30 06:55:00|27681.9|27641.9|27662|27622|27681.9|27641.9|27662|27622|17
1753858800000|2025-07-30 07:00:00|27651.9|27611.9|27642|27602|27652|27612|27641.9|27601.9|58
1753859100000|2025-07-30 07:05:00|27651.9|27611.9|27642|27602|27652|27612|27642|27602|57
1753859400000|2025-07-30 07:10:00|27647.1|27607.1|27652|27612|27652|27612|27642|27602|31
1753859700000|2025-07-30 07:15:00|27651.9|27611.9|27642|27602|27652|27612|27642|27602|22
1753860000000|2025-07-30 07:20:00|27652|27612|27652.1|27612.1|27657.1|27617.1|27652|27612|64
1753860300000|2025-07-30 07:25:00|27647|27607|27632.1|27592.1|27652.1|27612.1|27632|27592|38
1753860600000|2025-07-30 07:30:00|27631.9|27591.9|27632.1|27592.1|27652|27612|27622.2|27582.2|65
1753860900000|2025-07-30 07:35:00|27632|27592|27602|27562|27632.1|27592.1|27602|27562|187
1753861200000|2025-07-30 07:40:00|27602.1|27562.1|27637|27597|27637|27597|27602.1|27562.1|41
1753861500000|2025-07-30 07:45:00|27642.1|27602.1|27622.1|27582.1|27642.1|27602.1|27602.1|27562.1|32
1753861800000|2025-07-30 07:50:00|27622|27582|27602.1|27562.1|27622.1|27582.1|27602.1|27562.1|93
1753862100000|2025-07-30 07:55:00|27602|27562|27597.1|27557.1|27602.1|27562.1|27592.1|27552.1|40
1753862400000|2025-07-30 08:00:00|27602.1|27562.1|27602.2|27562.2|27602.2|27562.2|27592.1|27552.1|99
1753862700000|2025-07-30 08:05:00|27602.3|27562.3|27612.3|27572.3|27612.3|27572.3|27602.2|27562.2|10
1753863000000|2025-07-30 08:10:00|27612.2|27572.2|27612.3|27572.3|27612.3|27572.3|27602.3|27562.3|41
1753863300000|2025-07-30 08:15:00|27612.4|27572.4|27612.3|27572.3|27622.2|27582.2|27612.2|27572.2|27
1753863600000|2025-07-30 08:20:00|27622.2|27582.2|27652.2|27612.2|27652.3|27612.3|27622.2|27582.2|47
1753863900000|2025-07-30 08:25:00|27652.3|27612.3|27647.2|27607.2|27657.3|27617.3|27642.3|27602.3|44
1753864200000|2025-07-30 08:30:00|27642.3|27602.3|27652.2|27612.2|27657.2|27617.2|27632.2|27592.2|45
1753864500000|2025-07-30 08:35:00|27652.1|27612.1|27672.1|27632.1|27672.2|27632.2|27652.1|27612.1|17
1753864800000|2025-07-30 08:40:00|27672.2|27632.2|27672.2|27632.2|27672.2|27632.2|27642.2|27602.2|32
1753865100000|2025-07-30 08:45:00|27672.1|27632.1|27672.3|27632.3|27682.2|27642.2|27662.3|27622.3|24
1753865400000|2025-07-30 08:50:00|27672.2|27632.2|27712.2|27672.2|27712.2|27672.2|27672.2|27632.2|68
1753865700000|2025-07-30 08:55:00|27712.1|27672.1|27692.3|27652.3|27712.2|27672.2|27692.2|27652.2|106
1753866000000|2025-07-30 09:00:00|27697.2|27657.2|27712.3|27672.3|27717.2|27677.2|27692.3|27652.3|153
1753866300000|2025-07-30 09:05:00|27712.2|27672.2|27712.2|27672.2|27717.2|27677.2|27707.2|27667.2|21
1753866600000|2025-07-30 09:10:00|27717.1|27677.1|27722.3|27682.3|27722.3|27682.3|27712.2|27672.2|13
1753866900000|2025-07-30 09:15:00|27732.1|27692.1|27752.2|27712.2|27752.2|27712.2|27712.2|27672.2|83
1753867200000|2025-07-30 09:20:00|27752.1|27712.1|27737.2|27697.2|27762.1|27722.1|27732.2|27692.2|71
1753867500000|2025-07-30 09:25:00|27742.2|27702.2|27742.3|27702.3|27752.1|27712.1|27732.2|27692.2|48
1753867800000|2025-07-30 09:30:00|27742.4|27702.4|27732.3|27692.3|27742.4|27702.4|27732.2|27692.2|11
1753868100000|2025-07-30 09:35:00|27732.2|27692.2|27732.3|27692.3|27732.3|27692.3|27727.2|27687.2|30
1753868400000|2025-07-30 09:40:00|27732.2|27692.2|27727.2|27687.2|27732.3|27692.3|27722.3|27682.3|36
1753868700000|2025-07-30 09:45:00|27732.2|27692.2|27742.2|27702.2|27742.3|27702.3|27727.3|27687.3|18
1753869000000|2025-07-30 09:50:00|27737.3|27697.3|27732.4|27692.4|27742.3|27702.3|27722.4|27682.4|20
1753869300000|2025-07-30 09:55:00|27742.2|27702.2|27742.3|27702.3|27752.2|27712.2|27742.2|27702.2|27
1753869600000|2025-07-30 10:00:00|27742.2|27702.2|27752.4|27712.4|27762.3|27722.3|27732.4|27692.4|66
1753869900000|2025-07-30 10:05:00|27757.3|27717.3|27757.3|27717.3|27762.4|27722.4|27752.4|27712.4|6
1753870200000|2025-07-30 10:10:00|27752.4|27712.4|27757.4|27717.4|27762.4|27722.4|27752.4|27712.4|12
1753870500000|2025-07-30 10:15:00|27752.4|27712.4|27772.4|27732.4|27772.4|27732.4|27752.4|27712.4|26
1753870800000|2025-07-30 10:20:00|27772.3|27732.3|27762.4|27722.4|27772.4|27732.4|27762.4|27722.4|18
1753871100000|2025-07-30 10:25:00|27757.4|27717.4|27757.4|27717.4|27762.4|27722.4|27752.4|27712.4|23
1753871400000|2025-07-30 10:30:00|27762.3|27722.3|27767.3|27727.3|27767.4|27727.4|27752.4|27712.4|47
1753871700000|2025-07-30 10:35:00|27762.5|27722.5|27772.5|27732.5|27772.5|27732.5|27762.5|27722.5|15
1753872000000|2025-07-30 10:40:00|27792.3|27752.3|27777.4|27737.4|27792.4|27752.4|27772.5|27732.5|36
1753872300000|2025-07-30 10:45:00|27772.5|27732.5|27802.4|27762.4|27802.5|27762.5|27772.3|27732.3|15
1753872600000|2025-07-30 10:50:00|27797.5|27757.5|27792.5|27752.5|27802.5|27762.5|27792.5|27752.5|44
1753872900000|2025-07-30 10:55:00|27792.4|27752.4|27787.4|27747.4|27792.5|27752.5|27782.4|27742.4|8
1753873200000|2025-07-30 11:00:00|27792.4|27752.4|27772.4|27732.4|27792.4|27752.4|27772.3|27732.3|27
1753873500000|2025-07-30 11:05:00|27772.5|27732.5|27762.4|27722.4|27772.5|27732.5|27762.4|27722.4|39
1753873800000|2025-07-30 11:10:00|27762.5|27722.5|27752.5|27712.5|27762.5|27722.5|27752.5|27712.5|8
1753874100000|2025-07-30 11:15:00|27762.4|27722.4|27762.5|27722.5|27772.4|27732.4|27762.4|27722.4|35
1753874400000|2025-07-30 11:20:00|27762.4|27722.4|27747.4|27707.4|27762.4|27722.4|27732.5|27692.5|101
1753874700000|2025-07-30 11:25:00|27742.6|27702.6|27762.6|27722.6|27762.6|27722.6|27732.6|27692.6|19
1753875000000|2025-07-30 11:30:00|27762.5|27722.5|27752.6|27712.6|27762.5|27722.5|27752.4|27712.4|10
1753875300000|2025-07-30 11:35:00|27762.5|27722.5|27737.5|27697.5|27762.6|27722.6|27732.6|27692.6|51
1753875600000|2025-07-30 11:40:00|27737.6|27697.6|27702.6|27662.6|27737.6|27697.6|27697.6|27657.6|90
1753875900000|2025-07-30 11:45:00|27702.7|27662.7|27712.6|27672.6|27712.6|27672.6|27702.7|27662.7|10
1753876200000|2025-07-30 11:50:00|27737.5|27697.5|27727.6|27687.6|27742.6|27702.6|27722.6|27682.6|24
1753876500000|2025-07-30 11:55:00|27732.5|27692.5|27717.6|27677.6|27732.5|27692.5|27712.6|27672.6|66
1753876800000|2025-07-30 12:00:00|27722.6|27682.6|27712.6|27672.6|27727.6|27687.6|27712.6|27672.6|44
1753877100000|2025-07-30 12:05:00|27722.6|27682.6|27712.6|27672.6|27732.5|27692.5|27712.6|27672.6|11
1753877400000|2025-07-30 12:10:00|27702.6|27662.6|27702.6|27662.6|27712.7|27672.7|27682.7|27642.7|89
1753877700000|2025-07-30 12:15:00|27702.7|27662.7|27672.7|27632.7|27702.7|27662.7|27672.6|27632.6|30
1753878000000|2025-07-30 12:20:00|27672.6|27632.6|27652.7|27612.7|27672.7|27632.7|27652.6|27612.6|194
1753878300000|2025-07-30 12:25:00|27652.6|27612.6|27652.6|27612.6|27657.6|27617.6|27637.7|27597.7|210
1753878600000|2025-07-30 12:30:00|27652.5|27612.5|27652.7|27612.7|27662.6|27622.6|27642.6|27602.6|57
1753878900000|2025-07-30 12:35:00|27652.6|27612.6|27652.5|27612.5|27667.6|27627.6|27642.7|27602.7|99
1753879200000|2025-07-30 12:40:00|27647.6|27607.6|27642.7|27602.7|27667.6|27627.6|27642.7|27602.7|128
1753882200000|2025-07-30 13:30:00|27637.9|27597.9|27652.8|27612.8|27652.9|27612.9|27583|27543|1338
1753882500000|2025-07-30 13:35:00|27643|27603|27633.1|27593.1|27653|27613|27622.8|27582.8|411
1753882800000|2025-07-30 13:40:00|27642.9|27602.9|27623.1|27583.1|27643.1|27603.1|27613.1|27573.1|228
1753883100000|2025-07-30 13:45:00|27623|27583|27673|27633|27673|27633|27623|27583|311
1753883400000|2025-07-30 13:50:00|27663.1|27623.1|27663.1|27623.1|27663.1|27623.1|27633.1|27593.1|195
1753883700000|2025-07-30 13:55:00|27672.9|27632.9|27623.1|27583.1|27673.1|27633.1|27613.1|27573.1|278
1753884000000|2025-07-30 14:00:00|27633.1|27593.1|27633.1|27593.1|27652.9|27612.9|27623.1|27583.1|276
1753884300000|2025-07-30 14:05:00|27633|27593|27642.9|27602.9|27643.1|27603.1|27632.9|27592.9|185
1753884600000|2025-07-30 14:10:00|27633.1|27593.1|27648|27608|27648|27608|27633|27593|153
1753884900000|2025-07-30 14:15:00|27652.9|27612.9|27613.1|27573.1|27653.1|27613.1|27613.1|27573.1|434
1753885200000|2025-07-30 14:20:00|27613|27573|27593.1|27553.1|27613.1|27573.1|27583.1|27543.1|172
1753885500000|2025-07-30 14:25:00|27593.2|27553.2|27573.2|27533.2|27593.2|27553.2|27573.2|27533.2|328
1753885800000|2025-07-30 14:30:00|27573.1|27533.1|27563.2|27523.2|27583.2|27543.2|27553.2|27513.2|429
1753886100000|2025-07-30 14:35:00|27563|27523|27533.2|27493.2|27563.2|27523.2|27518.1|27478.1|508
1753886400000|2025-07-30 14:40:00|27543|27503|27543.2|27503.2|27543.2|27503.2|27533|27493|178
1753886700000|2025-07-30 14:45:00|27553|27513|27523.2|27483.2|27553.2|27513.2|27513.1|27473.1|647
1753887000000|2025-07-30 14:50:00|27518.1|27478.1|27513.2|27473.2|27553.1|27513.1|27513.2|27473.2|257
1753887300000|2025-07-30 14:55:00|27518.1|27478.1|27518.2|27478.2|27533.2|27493.2|27513.2|27473.2|277
1753887600000|2025-07-30 15:00:00|27513.2|27473.2|27493.1|27453.1|27513.2|27473.2|27483.2|27443.2|555
1753887900000|2025-07-30 15:05:00|27483.2|27443.2|27453.2|27413.2|27483.2|27443.2|27453.2|27413.2|252
1753888200000|2025-07-30 15:10:00|27448.2|27408.2|27443.3|27403.3|27453.3|27413.3|27433.2|27393.2|505
1753888500000|2025-07-30 15:15:00|27443.1|27403.1|27383.4|27343.4|27443.1|27403.1|27383.4|27343.4|770
1753888800000|2025-07-30 15:20:00|27383.5|27343.5|27393.5|27353.5|27403.5|27363.5|27373.5|27333.5|287
1753889100000|2025-07-30 15:25:00|27393.4|27353.4|27403.3|27363.3|27413.3|27373.3|27383.3|27343.3|297
1753889400000|2025-07-30 15:30:00|27393.3|27353.3|27413.3|27373.3|27423.3|27383.3|27383.3|27343.3|425
1753889700000|2025-07-30 15:35:00|27408.3|27368.3|27413.3|27373.3|27423.3|27383.3|27403.2|27363.2|390
1753890000000|2025-07-30 15:40:00|27423.2|27383.2|27403.3|27363.3|27433.3|27393.3|27393.3|27353.3|696
1753890300000|2025-07-30 15:45:00|27403.4|27363.4|27403.4|27363.4|27423.6|27383.6|27383.6|27343.6|527
1753890600000|2025-07-30 15:50:00|27403.3|27363.3|27433.3|27393.3|27433.6|27393.6|27398.4|27358.4|256
1753890900000|2025-07-30 15:55:00|27423.3|27383.3|27443.4|27403.4|27443.5|27403.5|27423.3|27383.3|495
1753891200000|2025-07-30 16:00:00|27448.4|27408.4|27453.4|27413.4|27453.4|27413.4|27443.4|27403.4|198
1753891500000|2025-07-30 16:05:00|27448.3|27408.3|27468.3|27428.3|27483.4|27443.4|27443.4|27403.4|375
1753891800000|2025-07-30 16:10:00|27473.3|27433.3|27453.4|27413.4|27473.3|27433.3|27443.4|27403.4|298
1753892100000|2025-07-30 16:15:00|27453.3|27413.3|27473.3|27433.3|27473.4|27433.4|27448.3|27408.3|139
1753892400000|2025-07-30 16:20:00|27463.4|27423.4|27463.4|27423.4|27473.3|27433.3|27443.4|27403.4|244
1753892700000|2025-07-30 16:25:00|27463.3|27423.3|27473.3|27433.3|27473.4|27433.4|27453.3|27413.3|75
1753893000000|2025-07-30 16:30:00|27473.2|27433.2|27463.4|27423.4|27473.4|27433.4|27463.4|27423.4|171
1753893300000|2025-07-30 16:35:00|27468.3|27428.3|27493.3|27453.3|27493.4|27453.4|27463.4|27423.4|362
1753893600000|2025-07-30 16:40:00|27493.4|27453.4|27503.3|27463.3|27503.4|27463.4|27483.4|27443.4|575
1753893900000|2025-07-30 16:45:00|27503.4|27463.4|27513.5|27473.5|27513.5|27473.5|27503.2|27463.2|120
1753894200000|2025-07-30 16:50:00|27513.2|27473.2|27503.4|27463.4|27533.2|27493.2|27503.2|27463.2|298
1753894500000|2025-07-30 16:55:00|27503.5|27463.5|27483.5|27443.5|27503.5|27463.5|27483.5|27443.5|136
1753894800000|2025-07-30 17:00:00|27493.5|27453.5|27553.3|27513.3|27553.3|27513.3|27493.3|27453.3|397
1753895100000|2025-07-30 17:05:00|27548.4|27508.4|27533.5|27493.5|27548.4|27508.4|27523.4|27483.4|226
1753895400000|2025-07-30 17:10:00|27533.4|27493.4|27533.5|27493.5|27533.5|27493.5|27513.5|27473.5|387
1753895700000|2025-07-30 17:15:00|27543.3|27503.3|27543.3|27503.3|27543.5|27503.5|27533.3|27493.3|962
1753896000000|2025-07-30 17:20:00|27543.4|27503.4|27523.5|27483.5|27553.4|27513.4|27523.4|27483.4|532
1753896300000|2025-07-30 17:25:00|27513.5|27473.5|27513.3|27473.3|27523.3|27483.3|27493.5|27453.5|704
1753896600000|2025-07-30 17:30:00|27503.5|27463.5|27473.6|27433.6|27513.5|27473.5|27473.4|27433.4|285
1753896900000|2025-07-30 17:35:00|27473.4|27433.4|27473.6|27433.6|27493.3|27453.3|27473.3|27433.3|155
1753897200000|2025-07-30 17:40:00|27483.3|27443.3|27463.6|27423.6|27483.3|27443.3|27453.6|27413.6|175
1753897500000|2025-07-30 17:45:00|27463.5|27423.5|27453.6|27413.6|27463.6|27423.6|27443.6|27403.6|120
1753897800000|2025-07-30 17:50:00|27443.6|27403.6|27463.6|27423.6|27463.6|27423.6|27443.6|27403.6|465
1753898100000|2025-07-30 17:55:00|27473.6|27433.6|27473.6|27433.6|27483.6|27443.6|27473.6|27433.6|802
1753898400000|2025-07-30 18:00:00|27473.5|27433.5|27513.6|27473.6|27523.5|27483.5|27458.5|27418.5|525
1753898700000|2025-07-30 18:05:00|27513.5|27473.5|27513.6|27473.6|27523.6|27483.6|27493.6|27453.6|398
1753899000000|2025-07-30 18:10:00|27503.6|27463.6|27493.6|27453.6|27503.6|27463.6|27463.6|27423.6|2055
1753899300000|2025-07-30 18:15:00|27488.8|27448.8|27458.7|27418.7|27493.9|27453.9|27453.8|27413.8|1134
1753920000000|2025-07-31 00:00:00|27504.5|27464.5|27404.6|27364.6|27509.4|27469.4|27404.6|27364.6|148
1753920300000|2025-07-31 00:05:00|27414.5|27374.5|27404.7|27364.7|27424.6|27384.6|27404.4|27364.4|140
1753920600000|2025-07-31 00:10:00|27404.8|27364.8|27444.7|27404.7|27454.7|27414.7|27404.7|27364.7|26
1753920900000|2025-07-31 00:15:00|27444.4|27404.4|27464.7|27424.7|27464.7|27424.7|27434.7|27394.7|35
1753921500000|2025-07-31 00:25:00|27454.7|27414.7|27464.7|27424.7|27464.7|27424.7|27454.7|27414.7|13
1753921800000|2025-07-31 00:30:00|27464.6|27424.6|27464.7|27424.7|27464.7|27424.7|27454.7|27414.7|9
1753922100000|2025-07-31 00:35:00|27469.6|27429.6|27474.6|27434.6|27474.7|27434.7|27454.7|27414.7|20
1753922400000|2025-07-31 00:40:00|27474.7|27434.7|27474.7|27434.7|27474.7|27434.7|27464.7|27424.7|4
1753922700000|2025-07-31 00:45:00|27474.6|27434.6|27474.7|27434.7|27484.7|27444.7|27474.6|27434.6|5
1753923000000|2025-07-31 00:50:00|27479.6|27439.6|27514.6|27474.6|27514.6|27474.6|27474.7|27434.7|20
1753923300000|2025-07-31 00:55:00|27504.8|27464.8|27524.8|27484.8|27524.8|27484.8|27504.8|27464.8|19
1753923600000|2025-07-31 01:00:00|27519.6|27479.6|27534.8|27494.8|27559.6|27519.6|27519.6|27479.6|60
1753923900000|2025-07-31 01:05:00|27539.6|27499.6|27534.7|27494.7|27544.7|27504.7|27534.5|27494.5|2
1753924200000|2025-07-31 01:10:00|27534.8|27494.8|27524.7|27484.7|27534.8|27494.8|27524.7|27484.7|16
1753924500000|2025-07-31 01:15:00|27524.8|27484.8|27544.7|27504.7|27544.8|27504.8|27524.8|27484.8|14
1753924800000|2025-07-31 01:20:00|27534.8|27494.8|27559.8|27519.8|27574.7|27534.7|27534.8|27494.8|64
1753925100000|2025-07-31 01:25:00|27564.7|27524.7|27549.7|27509.7|27564.8|27524.8|27544.8|27504.8|14
1753925400000|2025-07-31 01:30:00|27544.8|27504.8|27544.7|27504.7|27544.8|27504.8|27534.7|27494.7|51
1753925700000|2025-07-31 01:35:00|27544.8|27504.8|27574.7|27534.7|27574.7|27534.7|27544.6|27504.6|44
1753926000000|2025-07-31 01:40:00|27569.9|27529.9|27574.7|27534.7|27574.7|27534.7|27554.7|27514.7|61
1753926300000|2025-07-31 01:45:00|27569.9|27529.9|27554.7|27514.7|27574.7|27534.7|27554.7|27514.7|2
1753926600000|2025-07-31 01:50:00|27554.9|27514.9|27559.8|27519.8|27564.9|27524.9|27554.7|27514.7|21
1753926900000|2025-07-31 01:55:00|27554.9|27514.9|27564.8|27524.8|27564.8|27524.8|27554.6|27514.6|31
1753927200000|2025-07-31 02:00:00|27564.9|27524.9|27544.8|27504.8|27574.8|27534.8|27544.6|27504.6|10
1753927500000|2025-07-31 02:05:00|27544.6|27504.6|27534.8|27494.8|27544.8|27504.8|27534.8|27494.8|15
1753927800000|2025-07-31 02:10:00|27534.7|27494.7|27534.7|27494.7|27534.8|27494.8|27534.7|27494.7|8
1753928100000|2025-07-31 02:15:00|27534.9|27494.9|27534.7|27494.7|27534.9|27494.9|27534.7|27494.7|2
1753928400000|2025-07-31 02:20:00|27534.8|27494.8|27554.7|27514.7|27554.7|27514.7|27534.7|27494.7|20
1753928700000|2025-07-31 02:25:00|27554.8|27514.8|27549.8|27509.8|27555|27515|27544.8|27504.8|2
1753929000000|2025-07-31 02:30:00|27545|27505|27554.8|27514.8|27555|27515|27545|27505|8
1753929300000|2025-07-31 02:35:00|27554.7|27514.7|27554.7|27514.7|27554.9|27514.9|27549.9|27509.9|4
1753929600000|2025-07-31 02:40:00|27549.9|27509.9|27544.9|27504.9|27549.9|27509.9|27534.7|27494.7|10
1753929900000|2025-07-31 02:45:00|27544.7|27504.7|27544.7|27504.7|27545|27505|27539.9|27499.9|0
1753930200000|2025-07-31 02:50:00|27539.9|27499.9|27544.9|27504.9|27545|27505|27539.9|27499.9|2
1753930500000|2025-07-31 02:55:00|27545|27505|27534.8|27494.8|27545|27505|27534.8|27494.8|7
1753930800000|2025-07-31 03:00:00|27534.9|27494.9|27534.9|27494.9|27544.8|27504.8|27534.9|27494.9|34
1753931100000|2025-07-31 03:05:00|27535|27495|27534.9|27494.9|27535|27495|27534.8|27494.8|0
1753931400000|2025-07-31 03:10:00|27534.8|27494.8|27534.8|27494.8|27534.9|27494.9|27534.8|27494.8|17
1753931700000|2025-07-31 03:15:00|27534.9|27494.9|27534.8|27494.8|27534.9|27494.9|27534.8|27494.8|0
1753932000000|2025-07-31 03:20:00|27514.8|27474.8|27495|27455|27514.8|27474.8|27494.8|27454.8|5
1753932300000|2025-07-31 03:25:00|27495.1|27455.1|27465|27425|27504.8|27464.8|27465|27425|22
1753932600000|2025-07-31 03:30:00|27465.1|27425.1|27460.1|27420.1|27475|27435|27455.1|27415.1|13
1753932900000|2025-07-31 03:35:00|27465|27425|27485|27445|27485.1|27445.1|27465|27425|3
1753933200000|2025-07-31 03:40:00|27485.1|27445.1|27485|27445|27485.1|27445.1|27485|27445|0
1753933500000|2025-07-31 03:45:00|27485.1|27445.1|27475.1|27435.1|27485.1|27445.1|27475.1|27435.1|6
1753934100000|2025-07-31 03:55:00|27475.2|27435.2|27495|27455|27495|27455|27475.2|27435.2|17
1753934400000|2025-07-31 04:00:00|27490|27450|27485.2|27445.2|27490.2|27450.2|27485|27445|3
1753934700000|2025-07-31 04:05:00|27485|27445|27485.2|27445.2|27485.2|27445.2|27485|27445|1
1753935000000|2025-07-31 04:10:00|27485.1|27445.1|27485.1|27445.1|27485.2|27445.2|27485.1|27445.1|15
1753935300000|2025-07-31 04:15:00|||||||||1
1753935600000|2025-07-31 04:20:00|27485.2|27445.2|27475.2|27435.2|27485.2|27445.2|27475.2|27435.2|6
1753935900000|2025-07-31 04:25:00|27485.1|27445.1|27485.1|27445.1|27485.2|27445.2|27480.2|27440.2|3
1753936200000|2025-07-31 04:30:00|27480.2|27440.2|27480.1|27440.1|27485.1|27445.1|27475.2|27435.2|3
1753936500000|2025-07-31 04:35:00|27475.2|27435.2|27475.2|27435.2|27480.1|27440.1|27475.1|27435.1|1
1753936800000|2025-07-31 04:40:00|27475.3|27435.3|27475.3|27435.3|27475.3|27435.3|27475.3|27435.3|0
1753937400000|2025-07-31 04:50:00|27475.1|27435.1|27475.3|27435.3|27475.3|27435.3|27475.1|27435.1|1
1753938000000|2025-07-31 05:00:00|27475.2|27435.2|27475.3|27435.3|27475.3|27435.3|27475.2|27435.2|0
1753938300000|2025-07-31 05:05:00|27485.2|27445.2|27485|27445|27485.3|27445.3|27485|27445|11
1753938600000|2025-07-31 05:10:00|27485.2|27445.2|27485.2|27445.2|27485.3|27445.3|27485.1|27445.1|0
1753938900000|2025-07-31 05:15:00|||||||||2
1753939200000|2025-07-31 05:20:00|27485.3|27445.3|27490.2|27450.2|27495.2|27455.2|27485.2|27445.2|11
1753939500000|2025-07-31 05:25:00|27495.1|27455.1|27495.1|27455.1|27495.2|27455.2|27495.1|27455.1|0
1753939800000|2025-07-31 05:30:00|27485.4|27445.4|27475.2|27435.2|27490.2|27450.2|27475.2|27435.2|22
1753940100000|2025-07-31 05:35:00|27470.4|27430.4|27490.4|27450.4|27490.4|27450.4|27470.2|27430.2|21
1753940400000|2025-07-31 05:40:00|27485.4|27445.4|27495.4|27455.4|27495.4|27455.4|27485.4|27445.4|12
1753940700000|2025-07-31 05:45:00|27495.3|27455.3|27485.1|27445.1|27495.4|27455.4|27485.1|27445.1|7
1753941000000|2025-07-31 05:50:00|27485.3|27445.3|27505.4|27465.4|27505.4|27465.4|27475.4|27435.4|13
1753941300000|2025-07-31 05:55:00|27505.3|27465.3|27505.4|27465.4|27515.3|27475.3|27505.3|27465.3|7
1753941600000|2025-07-31 06:00:00|27505.3|27465.3|27485.3|27445.3|27505.4|27465.4|27485.3|27445.3|22
1753941900000|2025-07-31 06:05:00|27485.4|27445.4|27465.3|27425.3|27485.4|27445.4|27465.3|27425.3|14
1753942200000|2025-07-31 06:10:00|27465.4|27425.4|27480.5|27440.5|27485.5|27445.5|27465.2|27425.2|23
1753942500000|2025-07-31 06:15:00|27485.3|27445.3|27495.3|27455.3|27495.5|27455.5|27480.5|27440.5|23
1753942800000|2025-07-31 06:20:00|27495.5|27455.5|27505.5|27465.5|27505.5|27465.5|27485.5|27445.5|19
1753943100000|2025-07-31 06:25:00|27505.3|27465.3|27485.5|27445.5|27505.5|27465.5|27485.5|27445.5|4
1753943400000|2025-07-31 06:30:00|27495.5|27455.5|27485.5|27445.5|27495.5|27455.5|27485.4|27445.4|16
1753943700000|2025-07-31 06:35:00|27495.5|27455.5|27475.5|27435.5|27495.5|27455.5|27475.5|27435.5|72
1753944000000|2025-07-31 06:40:00|27475.4|27435.4|27485.5|27445.5|27485.5|27445.5|27465.5|27425.5|11
1753944300000|2025-07-31 06:45:00|27485.4|27445.4|27485.5|27445.5|27485.5|27445.5|27485.4|27445.4|0
1753944600000|2025-07-31 06:50:00|27485.4|27445.4|27485.5|27445.5|27505.5|27465.5|27485.4|27445.4|22
1753944900000|2025-07-31 06:55:00|27485.4|27445.4|27475.6|27435.6|27485.6|27445.6|27475.6|27435.6|3
1753945200000|2025-07-31 07:00:00|27470.4|27430.4|27485.6|27445.6|27485.6|27445.6|27465.4|27425.4|32
1753945500000|2025-07-31 07:05:00|27485.4|27445.4|27485.6|27445.6|27485.6|27445.6|27475.6|27435.6|30
1753945800000|2025-07-31 07:10:00|27490.4|27450.4|27495.6|27455.6|27505.6|27465.6|27490.4|27450.4|2
1753946100000|2025-07-31 07:15:00|27500.6|27460.6|27485.5|27445.5|27505.6|27465.6|27485.5|27445.5|6
1753946400000|2025-07-31 07:20:00|27485.6|27445.6|27495.3|27455.3|27500.6|27460.6|27485.6|27445.6|17
1753946700000|2025-07-31 07:25:00|27495.5|27455.5|27485.5|27445.5|27495.6|27455.6|27485.5|27445.5|4
1753947000000|2025-07-31 07:30:00|27485.3|27445.3|27465.6|27425.6|27490.5|27450.5|27465.5|27425.5|92
1753947300000|2025-07-31 07:35:00|27470.6|27430.6|27475.6|27435.6|27475.6|27435.6|27465.5|27425.5|33
1753947600000|2025-07-31 07:40:00|27475.5|27435.5|27475.5|27435.5|27475.7|27435.7|27465.4|27425.4|48
1753947900000|2025-07-31 07:45:00|27475.4|27435.4|27465.7|27425.7|27475.7|27435.7|27465.4|27425.4|155
1753948200000|2025-07-31 07:50:00|27465.5|27425.5|27465.5|27425.5|27465.7|27425.7|27465.4|27425.4|88
1753948500000|2025-07-31 07:55:00|27465.4|27425.4|27455.5|27415.5|27465.7|27425.7|27435.7|27395.7|205
1753948800000|2025-07-31 08:00:00|27455.4|27415.4|27485.6|27445.6|27495.7|27455.7|27450.5|27410.5|151
1753949100000|2025-07-31 08:05:00|27485.7|27445.7|27510.6|27470.6|27510.6|27470.6|27485.7|27445.7|29
1753949400000|2025-07-31 08:10:00|27505.7|27465.7|27520.6|27480.6|27525.7|27485.7|27505.6|27465.6|162
1753949700000|2025-07-31 08:15:00|27515.7|27475.7|27525.7|27485.7|27525.7|27485.7|27515.7|27475.7|78
1753950000000|2025-07-31 08:20:00|27530.7|27490.7|27535.7|27495.7|27540.6|27500.6|27525.7|27485.7|18
1753950300000|2025-07-31 08:25:00|27535.6|27495.6|27525.8|27485.8|27535.7|27495.7|27525.6|27485.6|20
1753950600000|2025-07-31 08:30:00|27520.8|27480.8|27525.6|27485.6|27530.6|27490.6|27505.8|27465.8|15
1753950900000|2025-07-31 08:35:00|27525.5|27485.5|27555.6|27515.6|27555.6|27515.6|27525.5|27485.5|42
1753951200000|2025-07-31 08:40:00|27555.8|27515.8|27575.6|27535.6|27580.6|27540.6|27545.6|27505.6|54
1753951500000|2025-07-31 08:45:00|27580.5|27540.5|27545.7|27505.7|27580.5|27540.5|27545.7|27505.7|70
1753951800000|2025-07-31 08:50:00|27555.5|27515.5|27555.5|27515.5|27555.7|27515.7|27550.7|27510.7|4
1753952100000|2025-07-31 08:55:00|27555.7|27515.7|27560.7|27520.7|27565.7|27525.7|27555.7|27515.7|4
1753952400000|2025-07-31 09:00:00|27555.5|27515.5|27560.7|27520.7|27565.7|27525.7|27555.5|27515.5|11
1753952700000|2025-07-31 09:05:00|27555.7|27515.7|27570.7|27530.7|27570.7|27530.7|27555.7|27515.7|7
1753953000000|2025-07-31 09:10:00|27575.6|27535.6|27575.6|27535.6|27575.7|27535.7|27570.7|27530.7|7
1753953300000|2025-07-31 09:15:00|27575.7|27535.7|27575.7|27535.7|27575.9|27535.9|27555.7|27515.7|83
1753953600000|2025-07-31 09:20:00|27575.9|27535.9|27555.6|27515.6|27595.7|27555.7|27555.6|27515.6|67
1753953900000|2025-07-31 09:25:00|27550.7|27510.7|27570.7|27530.7|27575.6|27535.6|27550.7|27510.7|85
1753954200000|2025-07-31 09:30:00|27575.6|27535.6|27570.8|27530.8|27575.9|27535.9|27570.7|27530.7|11
1753954500000|2025-07-31 09:35:00|27565.9|27525.9|27570.8|27530.8|27575.8|27535.8|27565.9|27525.9|7
1753954800000|2025-07-31 09:40:00|27575.6|27535.6|27585.8|27545.8|27585.8|27545.8|27575.6|27535.6|3
1753955100000|2025-07-31 09:45:00|27580.9|27540.9|27570.8|27530.8|27580.9|27540.9|27565.8|27525.8|18
1753955400000|2025-07-31 09:50:00|27575.8|27535.8|27565.8|27525.8|27575.9|27535.9|27565.8|27525.8|4
1753955700000|2025-07-31 09:55:00|27565.7|27525.7|27555.8|27515.8|27565.8|27525.8|27545.9|27505.9|11
1753956000000|2025-07-31 10:00:00|27551|27511|27546|27506|27555.8|27515.8|27535.7|27495.7|34
1753956300000|2025-07-31 10:05:00|27546.1|27506.1|27545.8|27505.8|27550.8|27510.8|27540.8|27500.8|39
1753956600000|2025-07-31 10:10:00|27546|27506|27525.8|27485.8|27546|27506|27516|27476|23
1753956900000|2025-07-31 10:15:00|27525.7|27485.7|27526|27486|27526|27486|27525.7|27485.7|33
1753957200000|2025-07-31 10:20:00|27525.9|27485.9|27506|27466|27526|27486|27506|27466|7
1753957500000|2025-07-31 10:25:00|27505.9|27465.9|27505.9|27465.9|27516|27476|27495.9|27455.9|73
1753957800000|2025-07-31 10:30:00|27505.7|27465.7|27495.9|27455.9|27506|27466|27495.9|27455.9|15
1753958100000|2025-07-31 10:35:00|27495.7|27455.7|27465.9|27425.9|27495.9|27455.9|27465.7|27425.7|90
1753958400000|2025-07-31 10:40:00|27465.8|27425.8|27465.9|27425.9|27466|27426|27456|27416|12
1753958700000|2025-07-31 10:45:00|27466.1|27426.1|27476.1|27436.1|27476.1|27436.1|27466.1|27426.1|5
1753959000000|2025-07-31 10:50:00|27475.9|27435.9|27486.1|27446.1|27486.1|27446.1|27475.9|27435.9|8
1753959300000|2025-07-31 10:55:00|27480.9|27440.9|27486.1|27446.1|27486.1|27446.1|27480.9|27440.9|8
1753959600000|2025-07-31 11:00:00|27485.9|27445.9|27495.9|27455.9|27515.8|27475.8|27485.8|27445.8|65
1753959900000|2025-07-31 11:05:00|27495.8|27455.8|27515.8|27475.8|27515.8|27475.8|27495.8|27455.8|3
1753960200000|2025-07-31 11:10:00|27511|27471|27496|27456|27515.8|27475.8|27496|27456|32
1753960500000|2025-07-31 11:15:00|27486.1|27446.1|27466.1|27426.1|27486.1|27446.1|27456|27416|27
1753961100000|2025-07-31 11:25:00|27461|27421|27446.2|27406.2|27461|27421|27446.2|27406.2|22
1753961400000|2025-07-31 11:30:00|27441.2|27401.2|27426.2|27386.2|27441.2|27401.2|27421.2|27381.2|50
1753961700000|2025-07-31 11:35:00|27421.2|27381.2|27386.2|27346.2|27426.2|27386.2|27386.2|27346.2|137
1753962000000|2025-07-31 11:40:00|27385.9|27345.9|27391|27351|27416.2|27376.2|27381|27341|296
1753962300000|2025-07-31 11:45:00|27391.2|27351.2|27406.2|27366.2|27416.2|27376.2|27381|27341|115
1753962600000|2025-07-31 11:50:00|27401|27361|27376.2|27336.2|27401|27361|27366.2|27326.2|106
1753962900000|2025-07-31 11:55:00|27375.9|27335.9|27376.2|27336.2|27381.2|27341.2|27366.2|27326.2|266
1753963200000|2025-07-31 12:00:00|27376.4|27336.4|27406.2|27366.2|27436.2|27396.2|27376.2|27336.2|242
1753963500000|2025-07-31 12:05:00|27416.1|27376.1|27396.2|27356.2|27416.2|27376.2|27386.2|27346.2|145
1753963800000|2025-07-31 12:10:00|27401.2|27361.2|27416.2|27376.2|27426.2|27386.2|27401.1|27361.1|100
1753964100000|2025-07-31 12:15:00|27416.1|27376.1|27411.1|27371.1|27426|27386|27396.3|27356.3|99
1753964400000|2025-07-31 12:20:00|27416.1|27376.1|27426.3|27386.3|27436.3|27396.3|27416.1|27376.1|46
1753964700000|2025-07-31 12:25:00|27416.3|27376.3|27421.3|27381.3|27426.3|27386.3|27416.3|27376.3|31
1753965000000|2025-07-31 12:30:00|27426.1|27386.1|27386.3|27346.3|27436.1|27396.1|27376.3|27336.3|222
1753965300000|2025-07-31 12:35:00|27386.1|27346.1|27386.3|27346.3|27416.1|27376.1|27386.1|27346.1|184
1753965600000|2025-07-31 12:40:00|27396.2|27356.2|27416.3|27376.3|27416.3|27376.3|27396.2|27356.2|27
1753968600000|2025-07-31 13:30:00|27391.4|27351.4|27416.4|27376.4|27436.3|27396.3|27336.4|27296.4|986
1753968900000|2025-07-31 13:35:00|27406.4|27366.4|27456.4|27416.4|27496.3|27456.3|27396.4|27356.4|531
1753969200000|2025-07-31 13:40:00|27456.3|27416.3|27366.4|27326.4|27456.3|27416.3|27356.4|27316.4|429
1753969500000|2025-07-31 13:45:00|27371.3|27331.3|27336.5|27296.5|27406.3|27366.3|27326.5|27286.5|854
1753969800000|2025-07-31 13:50:00|27336.3|27296.3|27316.5|27276.5|27346.5|27306.5|27286.5|27246.5|933
1753970100000|2025-07-31 13:55:00|27316.3|27276.3|27326.2|27286.2|27346.2|27306.2|27306.3|27266.3|338
1753970400000|2025-07-31 14:00:00|27326.3|27286.3|27356.2|27316.2|27356.2|27316.2|27296.5|27256.5|403
1753970700000|2025-07-31 14:05:00|27356.3|27316.3|27336.2|27296.2|27366.3|27326.3|27326.3|27286.3|596
1753971000000|2025-07-31 14:10:00|27326.4|27286.4|27446.1|27406.1|27446.1|27406.1|27326.2|27286.2|1590
1753971300000|2025-07-31 14:15:00|27445.9|27405.9|27495.9|27455.9|27506.1|27466.1|27435.9|27395.9|579
1753971600000|2025-07-31 14:20:00|27491.1|27451.1|27515.9|27475.9|27535.9|27495.9|27485.9|27445.9|669
1753971900000|2025-07-31 14:25:00|27516.1|27476.1|27565.9|27525.9|27566.1|27526.1|27495.9|27455.9|1380
1753972200000|2025-07-31 14:30:00|27560.9|27520.9|27621.1|27581.1|27626.3|27586.3|27560.9|27520.9|919
1753972500000|2025-07-31 14:35:00|27625.9|27585.9|27656.1|27616.1|27676.1|27636.1|27596.1|27556.1|1201
1753972800000|2025-07-31 14:40:00|27656|27616|27686|27646|27696.1|27656.1|27656|27616|457
1753973100000|2025-07-31 14:45:00|27686.1|27646.1|27666|27626|27686.1|27646.1|27636|27596|306
1753973400000|2025-07-31 14:50:00|27666.1|27626.1|27666|27626|27681|27641|27656|27616|364
1753973700000|2025-07-31 14:55:00|27661.1|27621.1|27676|27636|27686.1|27646.1|27656.1|27616.1|205
1753974000000|2025-07-31 15:00:00|27666.2|27626.2|27686|27646|27696|27656|27651.2|27611.2|285
1753974300000|2025-07-31 15:05:00|27686.2|27646.2|27686|27646|27686.3|27646.3|27656|27616|426
1753974600000|2025-07-31 15:10:00|27681.2|27641.2|27706.3|27666.3|27716|27676|27676.3|27636.3|664
1753974900000|2025-07-31 15:15:00|27706.2|27666.2|27716|27676|27726|27686|27696.2|27656.2|135
1753975200000|2025-07-31 15:20:00|27706|27666|27676.2|27636.2|27706|27666|27646.4|27606.4|329
1753975500000|2025-07-31 15:25:00|27676.4|27636.4|27676.1|27636.1|27691.2|27651.2|27656.2|27616.2|252
1753975800000|2025-07-31 15:30:00|27676.2|27636.2|27726.1|27686.1|27726.4|27686.4|27676.2|27636.2|400
1753976100000|2025-07-31 15:35:00|27721.2|27681.2|27716.2|27676.2|27736.1|27696.1|27716.1|27676.1|220
1753976400000|2025-07-31 15:40:00|27716.4|27676.4|27696.4|27656.4|27731.2|27691.2|27696.4|27656.4|314
1753976700000|2025-07-31 15:45:00|27706.1|27666.1|27736.4|27696.4|27746.1|27706.1|27701.2|27661.2|251
1753977000000|2025-07-31 15:50:00|27736.3|27696.3|27706.1|27666.1|27736.3|27696.3|27696.1|27656.1|218
1753977300000|2025-07-31 15:55:00|27706.3|27666.3|27736.4|27696.4|27746.1|27706.1|27696.4|27656.4|212
1753977600000|2025-07-31 16:00:00|27736.3|27696.3|27696.1|27656.1|27736.4|27696.4|27686.1|27646.1|268
1753977900000|2025-07-31 16:05:00|27691.3|27651.3|27666.3|27626.3|27696.1|27656.1|27646.4|27606.4|293
1753978200000|2025-07-31 16:10:00|27666.1|27626.1|27666.3|27626.3|27676.2|27636.2|27646.3|27606.3|157
1753978500000|2025-07-31 16:15:00|27666.2|27626.2|27666.2|27626.2|27676.3|27636.3|27646.5|27606.5|72
1753978800000|2025-07-31 16:20:00|27666.3|27626.3|27646.2|27606.2|27666.3|27626.3|27636.2|27596.2|236
1753979100000|2025-07-31 16:25:00|27646.5|27606.5|27656.2|27616.2|27656.5|27616.5|27636.2|27596.2|127
1753979400000|2025-07-31 16:30:00|27651.3|27611.3|27676.2|27636.2|27676.2|27636.2|27646.2|27606.2|87
1753979700000|2025-07-31 16:35:00|27666.5|27626.5|27666.4|27626.4|27676.5|27636.5|27666.2|27626.2|159
1753980000000|2025-07-31 16:40:00|27666.5|27626.5|27656.2|27616.2|27676.2|27636.2|27646.2|27606.2|123
1753980300000|2025-07-31 16:45:00|27646.4|27606.4|27631.2|27591.2|27656.2|27616.2|27596.4|27556.4|439
1753980600000|2025-07-31 16:50:00|27636.1|27596.1|27646.2|27606.2|27656.2|27616.2|27616.2|27576.2|253
1753980900000|2025-07-31 16:55:00|27641.4|27601.4|27636.6|27596.6|27666.2|27626.2|27636.2|27596.2|138
1753981200000|2025-07-31 17:00:00|27641.4|27601.4|27621.4|27581.4|27646.3|27606.3|27596.4|27556.4|443
1753981500000|2025-07-31 17:05:00|27616.6|27576.6|27636.3|27596.3|27646.3|27606.3|27616.3|27576.3|70
1753981800000|2025-07-31 17:10:00|27626.6|27586.6|27656.3|27616.3|27666.3|27626.3|27626.3|27586.3|98
1753982100000|2025-07-31 17:15:00|27656.4|27616.4|27656.3|27616.3|27666.3|27626.3|27646.4|27606.4|165
1753982400000|2025-07-31 17:20:00|27656.5|27616.5|27666.5|27626.5|27676.6|27636.6|27656.5|27616.5|144
1753982700000|2025-07-31 17:25:00|27666.3|27626.3|27631.5|27591.5|27666.3|27626.3|27626.6|27586.6|149
1753983000000|2025-07-31 17:30:00|27636.3|27596.3|27606.3|27566.3|27646.5|27606.5|27596.6|27556.6|274
1753983300000|2025-07-31 17:35:00|27606.5|27566.5|27586.3|27546.3|27616.3|27576.3|27586.3|27546.3|187
1753983600000|2025-07-31 17:40:00|27586.5|27546.5|27596.3|27556.3|27606.3|27566.3|27586.3|27546.3|171
1753983900000|2025-07-31 17:45:00|27596.5|27556.5|27606.7|27566.7|27606.7|27566.7|27586.3|27546.3|204
1753984200000|2025-07-31 17:50:00|27606.5|27566.5|27606.5|27566.5|27606.7|27566.7|27586.7|27546.7|332
1753984500000|2025-07-31 17:55:00|27601.5|27561.5|27586.7|27546.7|27606.7|27566.7|27586.7|27546.7|767
1753984800000|2025-07-31 18:00:00|27586.5|27546.5|27586.5|27546.5|27596.7|27556.7|27576.5|27536.5|171
1753985100000|2025-07-31 18:05:00|27586.7|27546.7|27626.6|27586.6|27626.6|27586.6|27586.5|27546.5|506
1753985400000|2025-07-31 18:10:00|27626.7|27586.7|27616.7|27576.7|27666.6|27626.6|27616.7|27576.7|2486
1753985700000|2025-07-31 18:15:00|27611.7|27571.7|27661.7|27621.7|27661.7|27621.7|27611.7|27571.7|845
1754006400000|2025-08-01 00:00:00|27652.5|27612.5|27607.5|27567.5|27697.5|27657.5|27607.5|27567.5|100
1754006700000|2025-08-01 00:05:00|27617.5|27577.5|27612.7|27572.7|27632.5|27592.5|27602.5|27562.5|47
1754007000000|2025-08-01 00:10:00|27612.5|27572.5|27627.5|27587.5|27632.5|27592.5|27607.5|27567.5|7
1754007300000|2025-08-01 00:15:00|27637.5|27597.5|27622.5|27582.5|27637.5|27597.5|27617.5|27577.5|30
1754007600000|2025-08-01 00:20:00|27627.5|27587.5|27617.5|27577.5|27627.5|27587.5|27617.5|27577.5|6
1754007900000|2025-08-01 00:25:00|27612.5|27572.5|27607.7|27567.7|27617.5|27577.5|27607.7|27567.7|6
1754008200000|2025-08-01 00:30:00|27607.5|27567.5|27612.5|27572.5|27612.5|27572.5|27607.5|27567.5|2
1754008500000|2025-08-01 00:35:00|27612.7|27572.7|27617.5|27577.5|27617.5|27577.5|27612.7|27572.7|1
1754008800000|2025-08-01 00:40:00|27617.6|27577.6|27617.6|27577.6|27622.6|27582.6|27617.6|27577.6|2
1754009100000|2025-08-01 00:45:00|27617.7|27577.7|27617.6|27577.6|27617.7|27577.7|27617.6|27577.6|1
1754009400000|2025-08-01 00:50:00|27617.7|27577.7|27627.6|27587.6|27627.6|27587.6|27617.6|27577.6|9
1754009700000|2025-08-01 00:55:00|27627.2|27587.2|27617.6|27577.6|27627.2|27587.2|27617.6|27577.6|4
1754010000000|2025-08-01 01:00:00|27622.6|27582.6|27617.6|27577.6|27627.6|27587.6|27607.6|27567.6|50
1754010300000|2025-08-01 01:05:00|27622.8|27582.8|27647.6|27607.6|27647.6|27607.6|27622.8|27582.8|12
1754010600000|2025-08-01 01:10:00|27652.6|27612.6|27647.6|27607.6|27667.6|27627.6|27647.6|27607.6|11
1754010900000|2025-08-01 01:15:00|27652.6|27612.6|27652.6|27612.6|27657.6|27617.6|27647.6|27607.6|5
1754011200000|2025-08-01 01:20:00|27657.5|27617.5|27677.6|27637.6|27677.6|27637.6|27647.6|27607.6|12
1754011500000|2025-08-01 01:25:00|27672.6|27632.6|27672.7|27632.7|27677.6|27637.6|27662.6|27622.6|5
1754011800000|2025-08-01 01:30:00|27672.8|27632.8|27667.7|27627.7|27677.7|27637.7|27667.7|27627.7|8
1754012100000|2025-08-01 01:35:00|27672.7|27632.7|27677.7|27637.7|27677.7|27637.7|27667.7|27627.7|68
1754012400000|2025-08-01 01:40:00|27677.5|27637.5|27667.5|27627.5|27677.5|27637.5|27657.7|27617.7|3
1754012700000|2025-08-01 01:45:00|27667.3|27627.3|27662.5|27622.5|27667.5|27627.5|27657.7|27617.7|9
1754013000000|2025-08-01 01:50:00|27657.7|27617.7|27657.7|27617.7|27667.5|27627.5|27647.5|27607.5|7
1754013300000|2025-08-01 01:55:00|27657.5|27617.5|27647.5|27607.5|27657.7|27617.7|27637.7|27597.7|3
1754013600000|2025-08-01 02:00:00|27647.4|27607.4|27647.4|27607.4|27647.7|27607.7|27642.6|27602.6|2
1754013900000|2025-08-01 02:05:00|27647.6|27607.6|27637.7|27597.7|27647.7|27607.7|27637.7|27597.7|3
1754014200000|2025-08-01 02:10:00|27642.7|27602.7|27627.6|27587.6|27642.7|27602.7|27622.6|27582.6|7
1754014500000|2025-08-01 02:15:00|27627.8|27587.8|27632.6|27592.6|27637.6|27597.6|27627.6|27587.6|5
1754014800000|2025-08-01 02:20:00|27627.8|27587.8|27622.6|27582.6|27627.8|27587.8|27622.6|27582.6|5
1754015100000|2025-08-01 02:25:00|27617.8|27577.8|27607.8|27567.8|27617.8|27577.8|27607.8|27567.8|1
1754015400000|2025-08-01 02:30:00|27607.6|27567.6|27617.8|27577.8|27627.4|27587.4|27607.6|27567.6|24
1754015700000|2025-08-01 02:35:00|27617.6|27577.6|27622.6|27582.6|27627.6|27587.6|27617.6|27577.6|5
1754016000000|2025-08-01 02:40:00|27617.8|27577.8|27622.6|27582.6|27627.6|27587.6|27617.6|27577.6|1
1754016300000|2025-08-01 02:45:00|27617.6|27577.6|27607.8|27567.8|27622.6|27582.6|27607.8|27567.8|4
1754016600000|2025-08-01 02:50:00|27607.7|27567.7|27587.7|27547.7|27607.7|27567.7|27587.7|27547.7|16
1754016900000|2025-08-01 02:55:00|27587.5|27547.5|27587.8|27547.8|27587.8|27547.8|27577.7|27537.7|12
1754017200000|2025-08-01 03:00:00|27587.7|27547.7|27602.7|27562.7|27602.7|27562.7|27582.7|27542.7|4
1754017500000|2025-08-01 03:05:00|27607.7|27567.7|27607.9|27567.9|27617.7|27577.7|27607.7|27567.7|1
1754017800000|2025-08-01 03:10:00|27612.7|27572.7|27617.7|27577.7|27617.7|27577.7|27607.9|27567.9|0
1754018100000|2025-08-01 03:15:00|27612.7|27572.7|27607.9|27567.9|27612.7|27572.7|27607.9|27567.9|3
1754018400000|2025-08-01 03:20:00|27607.7|27567.7|27607.7|27567.7|27612.7|27572.7|27607.7|27567.7|0
1754018700000|2025-08-01 03:25:00|27607.9|27567.9|27617.9|27577.9|27617.9|27577.9|27607.7|27567.7|1
1754019000000|2025-08-01 03:30:00|27622.7|27582.7|27627.7|27587.7|27627.9|27587.9|27622.7|27582.7|4
1754019300000|2025-08-01 03:35:00|27627.8|27587.8|27627.8|27587.8|27627.8|27587.8|27627.6|27587.6|0
1754019600000|2025-08-01 03:40:00|27627.6|27587.6|27627.6|27587.6|27627.6|27587.6|27627.6|27587.6|1
1754019900000|2025-08-01 03:45:00|27627.8|27587.8|27628|27588|27628|27588|27627.6|27587.6|7
1754020200000|2025-08-01 03:50:00|27632.8|27592.8|27622.8|27582.8|27632.8|27592.8|27622.8|27582.8|1
1754020500000|2025-08-01 03:55:00|27618|27578|27622.8|27582.8|27632.8|27592.8|27618|27578|8
1754020800000|2025-08-01 04:00:00|27628|27588|27627.8|27587.8|27628|27588|27627.6|27587.6|3
1754021100000|2025-08-01 04:05:00|27622.8|27582.8|27627.8|27587.8|27627.8|27587.8|27622.8|27582.8|1
1754021400000|2025-08-01 04:10:00|27627.6|27587.6|27618|27578|27627.8|27587.8|27617.8|27577.8|0
1754021700000|2025-08-01 04:15:00|27617.8|27577.8|27618|27578|27618|27578|27617.8|27577.8|0
1754022000000|2025-08-01 04:20:00|27617.8|27577.8|27622.9|27582.9|27622.9|27582.9|27617.8|27577.8|2
1754022300000|2025-08-01 04:25:00|27627.9|27587.9|27628|27588|27628|27588|27627.9|27587.9|2
1754022600000|2025-08-01 04:30:00|27627.9|27587.9|27627.9|27587.9|27627.9|27587.9|27627.9|27587.9|0
1754022900000|2025-08-01 04:35:00|27628.1|27588.1|27618.1|27578.1|27632.9|27592.9|27618.1|27578.1|6
1754023200000|2025-08-01 04:40:00|27622.9|27582.9|27628.1|27588.1|27628.1|27588.1|27618.1|27578.1|2
1754023500000|2025-08-01 04:45:00|27637.7|27597.7|27638.1|27598.1|27642.9|27602.9|27637.7|27597.7|10
1754023800000|2025-08-01 04:50:00|27637.9|27597.9|27647.9|27607.9|27647.9|27607.9|27637.9|27597.9|10
1754024100000|2025-08-01 04:55:00|27647.7|27607.7|27658.1|27618.1|27662.9|27622.9|27647.7|27607.7|98
1754024400000|2025-08-01 05:00:00|27657.8|27617.8|27657.8|27617.8|27657.8|27617.8|27657.8|27617.8|0
1754024700000|2025-08-01 05:05:00|27657.9|27617.9|27658.1|27618.1|27662.9|27622.9|27657.8|27617.8|5
1754025000000|2025-08-01 05:10:00|27668|27628|27668|27628|27673|27633|27667.8|27627.8|1
1754025300000|2025-08-01 05:15:00|27668.1|27628.1|27668.1|27628.1|27668.1|27628.1|27668|27628|1
1754025600000|2025-08-01 05:20:00|27668|27628|27667.8|27627.8|27673|27633|27663|27623|9
1754025900000|2025-08-01 05:25:00|27668|27628|27663|27623|27668|27628|27658|27618|3
1754026200000|2025-08-01 05:30:00|27662.8|27622.8|27658.2|27618.2|27667.8|27627.8|27647.8|27607.8|9
1754026500000|2025-08-01 05:35:00|27667.8|27627.8|27678.2|27638.2|27678.2|27638.2|27667.8|27627.8|3
1754026800000|2025-08-01 05:40:00|27678|27638|27688|27648|27688.2|27648.2|27677.8|27637.8|3
1754027100000|2025-08-01 05:45:00|27687.8|27647.8|27678|27638|27703|27663|27673|27633|23
1754027400000|2025-08-01 05:50:00|27677.9|27637.9|27688.2|27648.2|27693|27653|27677.9|27637.9|3
1754027700000|2025-08-01 05:55:00|27688|27648|27678.1|27638.1|27688|27648|27673|27633|5
1754028000000|2025-08-01 06:00:00|27678.2|27638.2|27688.1|27648.1|27688.1|27648.1|27677.9|27637.9|2
1754028300000|2025-08-01 06:05:00|27687.9|27647.9|27688.1|27648.1|27708.1|27668.1|27687.9|27647.9|12
1754028600000|2025-08-01 06:10:00|27687.9|27647.9|27688.1|27648.1|27697.9|27657.9|27683.1|27643.1|12
1754028900000|2025-08-01 06:15:00|27688.3|27648.3|27707.9|27667.9|27708.1|27668.1|27688.3|27648.3|2
1754029200000|2025-08-01 06:20:00|27708.1|27668.1|27707.9|27667.9|27713.1|27673.1|27698.1|27658.1|13
1754029500000|2025-08-01 06:25:00|27708.1|27668.1|27707.9|27667.9|27708.3|27668.3|27703.1|27663.1|6
1754029800000|2025-08-01 06:30:00|27703.1|27663.1|27693.1|27653.1|27707.9|27667.9|27693.1|27653.1|6
1754030100000|2025-08-01 06:35:00|27697.9|27657.9|27718|27678|27718.1|27678.1|27697.9|27657.9|8
1754030400000|2025-08-01 06:40:00|27718.1|27678.1|27748|27708|27768|27728|27718.1|27678.1|127
1754030700000|2025-08-01 06:45:00|27743|27703|27778.2|27738.2|27798|27758|27738.1|27698.1|61
1754031000000|2025-08-01 06:50:00|27778|27738|27793.2|27753.2|27798|27758|27758.2|27718.2|104
1754031300000|2025-08-01 06:55:00|27793|27753|27788.2|27748.2|27808.2|27768.2|27788|27748|69
1754031600000|2025-08-01 07:00:00|27788|27748|27798.2|27758.2|27798.4|27758.4|27773.2|27733.2|77
1754031900000|2025-08-01 07:05:00|27798.4|27758.4|27818.2|27778.2|27818.4|27778.4|27798.2|27758.2|47
1754032200000|2025-08-01 07:10:00|27818|27778|27798|27758|27818|27778|27798|27758|42
1754032500000|2025-08-01 07:15:00|27798.4|27758.4|27788.2|27748.2|27808.2|27768.2|27788.2|27748.2|6
1754032800000|2025-08-01 07:20:00|27788.4|27748.4|27798.2|27758.2|27808.1|27768.1|27788.4|27748.4|4
1754033100000|2025-08-01 07:25:00|27798.1|27758.1|27783.2|27743.2|27798.4|27758.4|27783.2|27743.2|5
1754033400000|2025-08-01 07:30:00|27778.4|27738.4|27768.1|27728.1|27778.4|27738.4|27758.2|27718.2|21
1754033700000|2025-08-01 07:35:00|27763.3|27723.3|27768.3|27728.3|27768.4|27728.4|27758.4|27718.4|11
1754034000000|2025-08-01 07:40:00|27768.4|27728.4|27768.5|27728.5|27768.5|27728.5|27768.1|27728.1|115
1754034300000|2025-08-01 07:45:00|27773.3|27733.3|27763.3|27723.3|27778.5|27738.5|27763.3|27723.3|27
1754034600000|2025-08-01 07:50:00|27763.5|27723.5|27778.1|27738.1|27778.5|27738.5|27763.5|27723.5|52
1754034900000|2025-08-01 07:55:00|27768.3|27728.3|27748.3|27708.3|27768.5|27728.5|27748.1|27708.1|38
1754035200000|2025-08-01 08:00:00|27748.5|27708.5|27758.1|27718.1|27758.5|27718.5|27748.3|27708.3|14
1754035500000|2025-08-01 08:05:00|27758.5|27718.5|27778.5|27738.5|27778.5|27738.5|27758.5|27718.5|23
1754035800000|2025-08-01 08:10:00|27778.3|27738.3|27778.2|27738.2|27778.5|27738.5|27778.1|27738.1|72
1754036100000|2025-08-01 08:15:00|27768.3|27728.3|27738.2|27698.2|27768.3|27728.3|27738.2|27698.2|45
1754036400000|2025-08-01 08:20:00|27738.4|27698.4|27738.5|27698.5|27738.5|27698.5|27738.2|27698.2|2
1754036700000|2025-08-01 08:25:00|27748.2|27708.2|27738.2|27698.2|27748.4|27708.4|27733.4|27693.4|31
1754037000000|2025-08-01 08:30:00|27738.4|27698.4|27698.4|27658.4|27738.6|27698.6|27698.4|27658.4|26
1754037300000|2025-08-01 08:35:00|27698.6|27658.6|27698.6|27658.6|27698.6|27658.6|27678.6|27638.6|137
1754037600000|2025-08-01 08:40:00|27708.4|27668.4|27718.2|27678.2|27718.6|27678.6|27703.4|27663.4|22
1754037900000|2025-08-01 08:45:00|27718.4|27678.4|27728.2|27688.2|27728.4|27688.4|27718.2|27678.2|3
1754038200000|2025-08-01 08:50:00|27728.4|27688.4|27728.6|27688.6|27728.6|27688.6|27708.4|27668.4|84
1754038500000|2025-08-01 08:55:00|27733.4|27693.4|27748.3|27708.3|27748.3|27708.3|27733.4|27693.4|11
1754038800000|2025-08-01 09:00:00|27743.4|27703.4|27748.3|27708.3|27758.3|27718.3|27743.3|27703.3|9
1754039100000|2025-08-01 09:05:00|27743.4|27703.4|27708.3|27668.3|27743.4|27703.4|27708.3|27668.3|5
1754039400000|2025-08-01 09:10:00|27708.5|27668.5|27708.7|27668.7|27718.3|27678.3|27703.5|27663.5|16
1754039700000|2025-08-01 09:15:00|27708.5|27668.5|27708.3|27668.3|27708.5|27668.5|27688.3|27648.3|53
1754040000000|2025-08-01 09:20:00|27708.5|27668.5|27728.3|27688.3|27728.5|27688.5|27708.5|27668.5|8
1754040300000|2025-08-01 09:25:00|27728.5|27688.5|27738.3|27698.3|27738.7|27698.7|27728.3|27688.3|9
1754040600000|2025-08-01 09:30:00|27733.5|27693.5|27728.3|27688.3|27738.3|27698.3|27718.3|27678.3|26
1754040900000|2025-08-01 09:35:00|27728.5|27688.5|27728.7|27688.7|27738.3|27698.3|27728.3|27688.3|31
1754041200000|2025-08-01 09:40:00|27728.5|27688.5|27718.7|27678.7|27733.5|27693.5|27718.7|27678.7|7
1754041500000|2025-08-01 09:45:00|27718.5|27678.5|27698.7|27658.7|27718.5|27678.5|27698.7|27658.7|10
1754041800000|2025-08-01 09:50:00|27698.4|27658.4|27688.7|27648.7|27698.6|27658.6|27688.5|27648.5|20
1754042100000|2025-08-01 09:55:00|27688.4|27648.4|27693.6|27653.6|27693.6|27653.6|27678.6|27638.6|16
1754042400000|2025-08-01 10:00:00|27698.4|27658.4|27688.6|27648.6|27698.4|27658.4|27668.8|27628.8|80
1754042700000|2025-08-01 10:05:00|27688.4|27648.4|27693.6|27653.6|27698.6|27658.6|27678.8|27638.8|41
1754043000000|2025-08-01 10:10:00|27698.4|27658.4|27718.4|27678.4|27718.6|27678.6|27688.8|27648.8|51
1754043300000|2025-08-01 10:15:00|27718.6|27678.6|27708.4|27668.4|27718.8|27678.8|27708.4|27668.4|10
1754043600000|2025-08-01 10:20:00|27708.6|27668.6|27683.6|27643.6|27708.6|27668.6|27678.8|27638.8|8
1754043900000|2025-08-01 10:25:00|27678.8|27638.8|27698.4|27658.4|27698.6|27658.6|27678.8|27638.8|19
1754044200000|2025-08-01 10:30:00|27698.6|27658.6|27688.8|27648.8|27698.6|27658.6|27678.6|27638.6|11
1754044500000|2025-08-01 10:35:00|27698.6|27658.6|27708.8|27668.8|27708.8|27668.8|27698.4|27658.4|43
1754044800000|2025-08-01 10:40:00|27708.5|27668.5|27708.5|27668.5|27718.7|27678.7|27708.5|27668.5|34
1754045100000|2025-08-01 10:45:00|27708.7|27668.7|27718.7|27678.7|27718.9|27678.9|27708.7|27668.7|4
1754045400000|2025-08-01 10:50:00|27723.7|27683.7|27718.5|27678.5|27728.5|27688.5|27708.5|27668.5|70
1754045700000|2025-08-01 10:55:00|27718.7|27678.7|27738.5|27698.5|27738.7|27698.7|27718.5|27678.5|5
1754046000000|2025-08-01 11:00:00|27738.7|27698.7|27768.7|27728.7|27768.9|27728.9|27738.7|27698.7|22
1754046300000|2025-08-01 11:05:00|27768.9|27728.9|27788.7|27748.7|27788.7|27748.7|27768.9|27728.9|75
1754046600000|2025-08-01 11:10:00|27783.7|27743.7|27763.7|27723.7|27788.9|27748.9|27763.7|27723.7|25
1754046900000|2025-08-01 11:15:00|27758.9|27718.9|27768.5|27728.5|27778.7|27738.7|27758.5|27718.5|17
1754047200000|2025-08-01 11:20:00|27758.7|27718.7|27748.9|27708.9|27758.9|27718.9|27748.5|27708.5|6
1754047500000|2025-08-01 11:25:00|27758.9|27718.9|27768.9|27728.9|27768.9|27728.9|27758.9|27718.9|10
1754047800000|2025-08-01 11:30:00|27768.6|27728.6|27758.8|27718.8|27768.9|27728.9|27758.6|27718.6|8
1754048100000|2025-08-01 11:35:00|27759|27719|27749|27709|27768.8|27728.8|27748.8|27708.8|9
1754048400000|2025-08-01 11:40:00|27748.8|27708.8|27759|27719|27769|27729|27739|27699|64
1754048700000|2025-08-01 11:45:00|27758.8|27718.8|27718.8|27678.8|27759|27719|27718.8|27678.8|123
1754049000000|2025-08-01 11:50:00|27729|27689|27668.8|27628.8|27729|27689|27668.8|27628.8|80
1754049300000|2025-08-01 11:55:00|27669|27629|27603.8|27563.8|27669|27629|27599|27559|101
1754049600000|2025-08-01 12:00:00|27604|27564|27599|27559|27609|27569|27569|27529|215
1754049900000|2025-08-01 12:05:00|27598.8|27558.8|27599|27559|27603.8|27563.8|27564|27524|66
1754050200000|2025-08-01 12:10:00|27594|27554|27589|27549|27604|27564|27588.8|27548.8|70
1754050500000|2025-08-01 12:15:00|27599|27559|27569|27529|27608.8|27568.8|27569|27529|134
1754050800000|2025-08-01 12:20:00|27578.9|27538.9|27559.1|27519.1|27599.1|27559.1|27559.1|27519.1|210
1754051100000|2025-08-01 12:25:00|27563.9|27523.9|27549.1|27509.1|27579.1|27539.1|27539.1|27499.1|95
1754051400000|2025-08-01 12:30:00|27559.1|27519.1|27623.7|27583.7|27629.1|27589.1|27559.1|27519.1|252
1754051700000|2025-08-01 12:35:00|27623.9|27583.9|27659.1|27619.1|27679.1|27639.1|27623.9|27583.9|225
1754052000000|2025-08-01 12:40:00|27658.7|27618.7|27668.9|27628.9|27674.1|27634.1|27639.1|27599.1|108
1754055000000|2025-08-01 13:30:00|27689.4|27649.4|27739.2|27699.2|27778.8|27738.8|27674.4|27634.4|1767
1754055300000|2025-08-01 13:35:00|27749|27709|27674.2|27634.2|27779.2|27739.2|27674.2|27634.2|466
1754055600000|2025-08-01 13:40:00|27679|27639|27659.2|27619.2|27719|27679|27649.2|27609.2|513
1754055900000|2025-08-01 13:45:00|27659.4|27619.4|27599.2|27559.2|27694.2|27654.2|27579.4|27539.4|325
1754056200000|2025-08-01 13:50:00|27589.6|27549.6|27589.6|27549.6|27619.6|27579.6|27579.4|27539.4|513
1754056500000|2025-08-01 13:55:00|27589.4|27549.4|27599.6|27559.6|27609.3|27569.3|27579.4|27539.4|195
1754056800000|2025-08-01 14:00:00|27609.3|27569.3|27639.3|27599.3|27699.5|27659.5|27609.3|27569.3|1232
1754057100000|2025-08-01 14:05:00|27639.5|27599.5|27659.5|27619.5|27669.3|27629.3|27629.3|27589.3|266
1754057400000|2025-08-01 14:10:00|27659.7|27619.7|27734.5|27694.5|27749.3|27709.3|27659.7|27619.7|386
1754057700000|2025-08-01 14:15:00|27729.7|27689.7|27679.7|27639.7|27739.5|27699.5|27679.5|27639.5|679
1754058000000|2025-08-01 14:20:00|27679.5|27639.5|27679.7|27639.7|27689.7|27649.7|27664.5|27624.5|262
1754058300000|2025-08-01 14:25:00|27679.5|27639.5|27659.5|27619.5|27689.7|27649.7|27639.5|27599.5|139
1754058600000|2025-08-01 14:30:00|27659.3|27619.3|27749.3|27709.3|27749.3|27709.3|27654.5|27614.5|258
1754058900000|2025-08-01 14:35:00|27758.9|27718.9|27869.2|27829.2|27879|27839|27749|27709|1020
1754059200000|2025-08-01 14:40:00|27869.3|27829.3|27909.4|27869.4|27949.2|27909.2|27869|27829|660
1754059500000|2025-08-01 14:45:00|27928.8|27888.8|27969.2|27929.2|27984.2|27944.2|27919.2|27879.2|471
1754059800000|2025-08-01 14:50:00|27969.4|27929.4|27999.2|27959.2|27999.4|27959.4|27959.2|27919.2|237
1754060100000|2025-08-01 14:55:00|27999.4|27959.4|28009|27969|28029|27989|27989|27949|441
1754060400000|2025-08-01 15:00:00|28009.4|27969.4|27999|27959|28019.4|27979.4|27979|27939|419
1754060700000|2025-08-01 15:05:00|27999.2|27959.2|28019.4|27979.4|28029.2|27989.2|27999.2|27959.2|355
1754061000000|2025-08-01 15:10:00|28029|27989|28039|27999|28104.2|28064.2|27989|27949|736
1754061300000|2025-08-01 15:15:00|28024.2|27984.2|28059|28019|28059.2|28019.2|28019|27979|293
1754061600000|2025-08-01 15:20:00|28059.2|28019.2|28049.1|28009.1|28079.4|28039.4|28049.1|28009.1|285
1754061900000|2025-08-01 15:25:00|28044.2|28004.2|28049.3|28009.3|28049.5|28009.5|28009.5|27969.5|280
1754062200000|2025-08-01 15:30:00|28039.5|27999.5|27964.7|27924.7|28049.3|28009.3|27959.5|27919.5|1337
1754062500000|2025-08-01 15:35:00|27969.5|27929.5|28009.5|27969.5|28019.5|27979.5|27959.7|27919.7|184
1754062800000|2025-08-01 15:40:00|28019.5|27979.5|28019.5|27979.5|28029.9|27989.9|27999.5|27959.5|144
1754063100000|2025-08-01 15:45:00|28014.5|27974.5|27999.7|27959.7|28029.5|27989.5|27989.5|27949.5|244
1754063400000|2025-08-01 15:50:00|27999.9|27959.9|27959.5|27919.5|28009.5|27969.5|27949.5|27909.5|148
1754063700000|2025-08-01 15:55:00|27959.7|27919.7|27989.5|27949.5|27989.5|27949.5|27959.5|27919.5|117
1754064000000|2025-08-01 16:00:00|27979.7|27939.7|27959.9|27919.9|27989.5|27949.5|27939.1|27899.1|263
1754064300000|2025-08-01 16:05:00|27969.7|27929.7|27989.9|27949.9|28009.5|27969.5|27969.5|27929.5|475
1754064600000|2025-08-01 16:10:00|27989.7|27949.7|27999.7|27959.7|28009.9|27969.9|27989.7|27949.7|150
1754064900000|2025-08-01 16:15:00|27999.9|27959.9|27999.6|27959.6|28009.8|27969.8|27979.6|27939.6|463
1754065200000|2025-08-01 16:20:00|27999.8|27959.8|27979.8|27939.8|28009.6|27969.6|27969.6|27929.6|308
1754065500000|2025-08-01 16:25:00|27979.6|27939.6|27989.6|27949.6|27989.6|27949.6|27969.6|27929.6|124
1754065800000|2025-08-01 16:30:00|27990|27950|28019.6|27979.6|28029.6|27989.6|27969.6|27929.6|403
1754066100000|2025-08-01 16:35:00|28010|27970|28029.8|27989.8|28049.8|28009.8|28004.8|27964.8|805
1754066400000|2025-08-01 16:40:00|28029.6|27989.6|27970|27930|28030|27990|27970|27930|167
1754066700000|2025-08-01 16:45:00|27979.8|27939.8|27979.6|27939.6|27990|27950|27970|27930|232
1754067000000|2025-08-01 16:50:00|27979.8|27939.8|27989.6|27949.6|28000|27960|27979.8|27939.8|285
1754067300000|2025-08-01 16:55:00|27980|27940|27999.8|27959.8|28009.8|27969.8|27979.6|27939.6|290
1754067600000|2025-08-01 17:00:00|28009.6|27969.6|28009.7|27969.7|28029.7|27989.7|27999.8|27959.8|176
1754067900000|2025-08-01 17:05:00|28009.9|27969.9|28049.7|28009.7|28049.9|28009.9|28009.7|27969.7|329
1754068200000|2025-08-01 17:10:00|28059.5|28019.5|28059.7|28019.7|28089.7|28049.7|28039.7|27999.7|776
1754068500000|2025-08-01 17:15:00|28059.9|28019.9|28029.7|27989.7|28079.7|28039.7|28019.9|27979.9|528
1754068800000|2025-08-01 17:20:00|28039.7|27999.7|28059.7|28019.7|28059.7|28019.7|28039.7|27999.7|213
1754069100000|2025-08-01 17:25:00|28049.7|28009.7|28059.7|28019.7|28059.7|28019.7|28039.7|27999.7|260
1754069400000|2025-08-01 17:30:00|28059.9|28019.9|28059.7|28019.7|28080.1|28040.1|28059.7|28019.7|311
1754069700000|2025-08-01 17:35:00|28054.7|28014.7|28079.7|28039.7|28079.7|28039.7|28054.7|28014.7|560
1754070000000|2025-08-01 17:40:00|28074.9|28034.9|28080.1|28040.1|28090.1|28050.1|28070.1|28030.1|181
1754070300000|2025-08-01 17:45:00|28084.9|28044.9|28079.8|28039.8|28089.7|28049.7|28070.1|28030.1|262
1754070600000|2025-08-01 17:50:00|28080.2|28040.2|28089.8|28049.8|28099.8|28059.8|28079.8|28039.8|254
1754070900000|2025-08-01 17:55:00|28090|28050|28110|28070|28119.8|28079.8|28089.8|28049.8|373
1754071200000|2025-08-01 18:00:00|28109.8|28069.8|28110.2|28070.2|28115|28075|28099.8|28059.8|328
1754071500000|2025-08-01 18:05:00|28115|28075|28109.8|28069.8|28115|28075|28090.2|28050.2|588
1754071800000|2025-08-01 18:10:00|28110.2|28070.2|28100.2|28060.2|28129.8|28089.8|28070.2|28030.2|2734
1754072100000|2025-08-01 18:15:00|28109.8|28069.8|28079.6|28039.6|28110.2|28070.2|28069.8|28029.8|1381
1754265600000|2025-08-04 00:00:00|28106.4|28066.4|28186.1|28146.1|28246.4|28206.4|28106.4|28066.4|420
1754265900000|2025-08-04 00:05:00|28181.4|28141.4|28146.4|28106.4|28196.1|28156.1|28146.4|28106.4|138
1754266200000|2025-08-04 00:10:00|28146.1|28106.1|28136.7|28096.7|28146.1|28106.1|28122|28082|220
1754266500000|2025-08-04 00:15:00|28136.4|28096.4|28156.8|28116.8|28156.8|28116.8|28126.7|28086.7|63
1754266800000|2025-08-04 00:20:00|28166.5|28126.5|28146.8|28106.8|28166.5|28126.5|28146.5|28106.5|24
1754267100000|2025-08-04 00:25:00|28146.5|28106.5|28146.5|28106.5|28146.8|28106.8|28136.8|28096.8|22
1754267400000|2025-08-04 00:30:00|28146.2|28106.2|28146.8|28106.8|28156.8|28116.8|28146.2|28106.2|16
1754267700000|2025-08-04 00:35:00|28146.5|28106.5|28146.8|28106.8|28146.8|28106.8|28126.5|28086.5|32
1754268000000|2025-08-04 00:40:00|28141.8|28101.8|28146.8|28106.8|28146.8|28106.8|28141.8|28101.8|12
1754268300000|2025-08-04 00:45:00|28151.8|28111.8|28151.5|28111.5|28151.8|28111.8|28146.5|28106.5|28
1754268600000|2025-08-04 00:50:00|28151.8|28111.8|28156.8|28116.8|28156.8|28116.8|28136.8|28096.8|79
1754268900000|2025-08-04 00:55:00|28166.5|28126.5|28166.8|28126.8|28176.2|28136.2|28156.8|28116.8|42
1754269200000|2025-08-04 01:00:00|28166.5|28126.5|28156.8|28116.8|28166.8|28126.8|28146.8|28106.8|19
1754269500000|2025-08-04 01:05:00|28161.8|28121.8|28146.9|28106.9|28166.6|28126.6|28136.9|28096.9|6
1754269800000|2025-08-04 01:10:00|28151.6|28111.6|28156.6|28116.6|28156.9|28116.9|28146.9|28106.9|16
1754270100000|2025-08-04 01:15:00|28156.9|28116.9|28151.9|28111.9|28166.6|28126.6|28151.6|28111.6|11
1754270400000|2025-08-04 01:20:00|28151.6|28111.6|28136.9|28096.9|28151.6|28111.6|28126.9|28086.9|1
1754270700000|2025-08-04 01:25:00|28146.9|28106.9|28146.9|28106.9|28146.9|28106.9|28146.6|28106.6|6
1754271000000|2025-08-04 01:30:00|28147.2|28107.2|28156.9|28116.9|28156.9|28116.9|28147.2|28107.2|7
1754271300000|2025-08-04 01:35:00|28156.6|28116.6|28156.9|28116.9|28156.9|28116.9|28156.6|28116.6|3
1754271600000|2025-08-04 01:40:00|28156.6|28116.6|28136.9|28096.9|28156.9|28116.9|28136.9|28096.9|8
1754271900000|2025-08-04 01:45:00|28141.6|28101.6|28146.9|28106.9|28146.9|28106.9|28141.6|28101.6|61
1754272200000|2025-08-04 01:50:00|28156.6|28116.6|28157|28117|28157|28117|28146.9|28106.9|25
1754272500000|2025-08-04 01:55:00|28167|28127|28166.7|28126.7|28167|28127|28166.7|28126.7|12
1754272800000|2025-08-04 02:00:00|28166.4|28126.4|28157|28117|28167|28127|28156.4|28116.4|5
1754273100000|2025-08-04 02:05:00|28156.7|28116.7|28151.7|28111.7|28157|28117|28151.7|28111.7|4
1754273400000|2025-08-04 02:10:00|28147|28107|28147|28107|28147|28107|28137|28097|9
1754273700000|2025-08-04 02:15:00|28146.7|28106.7|28142|28102|28147|28107|28142|28102|0
1754274000000|2025-08-04 02:20:00|28137|28097|28142|28102|28142|28102|28137|28097|4
1754274300000|2025-08-04 02:25:00|28146.7|28106.7|28137|28097|28147|28107|28137|28097|2
1754274600000|2025-08-04 02:30:00|28142|28102|28157|28117|28157|28117|28142|28102|11
1754274900000|2025-08-04 02:35:00|28166.7|28126.7|28191.8|28151.8|28197.1|28157.1|28166.7|28126.7|32
1754275200000|2025-08-04 02:40:00|28196.8|28156.8|28186.8|28146.8|28197.1|28157.1|28186.8|28146.8|24
1754275500000|2025-08-04 02:45:00|28187.1|28147.1|28176.8|28136.8|28187.1|28147.1|28176.8|28136.8|5
1754275800000|2025-08-04 02:50:00|28177.1|28137.1|28157.1|28117.1|28177.1|28137.1|28157.1|28117.1|4
1754276100000|2025-08-04 02:55:00|28156.8|28116.8|28147.1|28107.1|28157.1|28117.1|28147.1|28107.1|0
1754276400000|2025-08-04 03:00:00|28142.4|28102.4|28146.8|28106.8|28147.1|28107.1|28137.1|28097.1|31
1754276700000|2025-08-04 03:05:00|28147.1|28107.1|28146.8|28106.8|28152.1|28112.1|28146.8|28106.8|7
1754277000000|2025-08-04 03:10:00|28147.1|28107.1|28146.5|28106.5|28147.1|28107.1|28146.5|28106.5|1
1754277300000|2025-08-04 03:15:00|28146.8|28106.8|28126.8|28086.8|28147.1|28107.1|28126.5|28086.5|18
1754277600000|2025-08-04 03:20:00|28126.5|28086.5|28106.8|28066.8|28127.1|28087.1|28106.8|28066.8|16
1754277900000|2025-08-04 03:25:00|28102.1|28062.1|28087.2|28047.2|28107.2|28067.2|28086.9|28046.9|160
1754278200000|2025-08-04 03:30:00|28082.5|28042.5|28077.2|28037.2|28087.2|28047.2|28077.2|28037.2|10
1754278500000|2025-08-04 03:35:00|28087.2|28047.2|28087.2|28047.2|28087.2|28047.2|28077.2|28037.2|3
1754278800000|2025-08-04 03:40:00|28097.2|28057.2|28101.9|28061.9|28101.9|28061.9|28097.2|28057.2|13
1754279100000|2025-08-04 03:45:00|28102.2|28062.2|28097.2|28057.2|28107.2|28067.2|28096.9|28056.9|17
1754279400000|2025-08-04 03:50:00|28096.9|28056.9|28096.9|28056.9|28096.9|28056.9|28096.9|28056.9|0
1754279700000|2025-08-04 03:55:00|28097.2|28057.2|28096.9|28056.9|28097.2|28057.2|28091.9|28051.9|2
1754280000000|2025-08-04 04:00:00|28097.2|28057.2|28097.2|28057.2|28097.2|28057.2|28096.9|28056.9|0
1754280300000|2025-08-04 04:05:00|28106.9|28066.9|28097.2|28057.2|28106.9|28066.9|28097.2|28057.2|20
1754280600000|2025-08-04 04:10:00|28106.9|28066.9|28107|28067|28107.2|28067.2|28106.7|28066.7|2
1754280900000|2025-08-04 04:15:00|28106.7|28066.7|28107.3|28067.3|28107.3|28067.3|28106.7|28066.7|0
1754281200000|2025-08-04 04:20:00|||||||||8
1754281800000|2025-08-04 04:30:00|28117.3|28077.3|28117|28077|28117.3|28077.3|28116.7|28076.7|4
1754282100000|2025-08-04 04:35:00|28116.7|28076.7|28117.3|28077.3|28117.3|28077.3|28112|28072|2
1754282400000|2025-08-04 04:40:00|28126.7|28086.7|28127|28087|28127|28087|28126.7|28086.7|10
1754282700000|2025-08-04 04:45:00|28126.7|28086.7|28117.3|28077.3|28127|28087|28117.3|28077.3|1
1754283000000|2025-08-04 04:50:00|28116.7|28076.7|28107.3|28067.3|28116.7|28076.7|28107|28067|3
1754283300000|2025-08-04 04:55:00|28107|28067|28106.7|28066.7|28107.3|28067.3|28106.7|28066.7|1
1754283600000|2025-08-04 05:00:00|28096.7|28056.7|28096.8|28056.8|28097.1|28057.1|28096.7|28056.7|6
1754283900000|2025-08-04 05:05:00|28087.1|28047.1|28077.4|28037.4|28087.1|28047.1|28077.4|28037.4|23
1754284200000|2025-08-04 05:10:00|28067.1|28027.1|28057.1|28017.1|28067.4|28027.4|28057.1|28017.1|14
1754284500000|2025-08-04 05:15:00|28057.4|28017.4|28057.4|28017.4|28062.4|28022.4|28057.1|28017.1|6
1754284800000|2025-08-04 05:20:00|28057.1|28017.1|28047.4|28007.4|28057.1|28017.1|28047.4|28007.4|13
1754285100000|2025-08-04 05:25:00|28057.1|28017.1|28057.4|28017.4|28062.1|28022.1|28057.1|28017.1|3
1754285400000|2025-08-04 05:30:00|28062.1|28022.1|28057.4|28017.4|28067.1|28027.1|28057.1|28017.1|7
1754285700000|2025-08-04 05:35:00|28067.4|28027.4|28067.4|28027.4|28067.4|28027.4|28067.4|28027.4|1
1754286000000|2025-08-04 05:40:00|28067.1|28027.1|28067.4|28027.4|28067.4|28027.4|28067.1|28027.1|0
1754286300000|2025-08-04 05:45:00|28067.5|28027.5|28057.5|28017.5|28077.5|28037.5|28057.5|28017.5|30
1754286600000|2025-08-04 05:50:00|28057.2|28017.2|28047.5|28007.5|28077.2|28037.2|28046.9|28006.9|53
1754286900000|2025-08-04 05:55:00|28047.2|28007.2|28057.2|28017.2|28057.5|28017.5|28047.2|28007.2|71
1754287200000|2025-08-04 06:00:00|28057.5|28017.5|28047.5|28007.5|28057.5|28017.5|28047.2|28007.2|3
1754287500000|2025-08-04 06:05:00|28057.2|28017.2|28057.5|28017.5|28057.5|28017.5|28047.5|28007.5|10
1754287800000|2025-08-04 06:10:00|28066.9|28026.9|28067.5|28027.5|28067.5|28027.5|28066.9|28026.9|3
1754288100000|2025-08-04 06:15:00|28067.2|28027.2|28077.5|28037.5|28077.5|28037.5|28067.2|28027.2|6
1754288400000|2025-08-04 06:20:00|28077.2|28037.2|28067.2|28027.2|28077.5|28037.5|28067.2|28027.2|25
1754288700000|2025-08-04 06:25:00|28067.5|28027.5|28057.5|28017.5|28067.5|28027.5|28057.2|28017.2|26
1754289000000|2025-08-04 06:30:00|28067.2|28027.2|28067.6|28027.6|28067.6|28027.6|28057.5|28017.5|44
1754289300000|2025-08-04 06:35:00|28072.3|28032.3|28087|28047|28087.6|28047.6|28072.3|28032.3|8
1754289600000|2025-08-04 06:40:00|28077.3|28037.3|28082.3|28042.3|28082.3|28042.3|28067.6|28027.6|65
1754289900000|2025-08-04 06:45:00|28087|28047|28087.3|28047.3|28097.3|28057.3|28087|28047|40
1754290200000|2025-08-04 06:50:00|28087|28047|28077.6|28037.6|28097|28057|28077.6|28037.6|23
1754290500000|2025-08-04 06:55:00|28077.3|28037.3|28107|28067|28107.3|28067.3|28077|28037|19
1754290800000|2025-08-04 07:00:00|28097|28057|28067|28027|28097.3|28057.3|28067|28027|59
1754291100000|2025-08-04 07:05:00|28057.6|28017.6|28007.6|27967.6|28057.6|28017.6|28007.6|27967.6|140
1754291400000|2025-08-04 07:10:00|28002.6|27962.6|28017.3|27977.3|28017.3|27977.3|28002.6|27962.6|32
1754291700000|2025-08-04 07:15:00|28017.6|27977.6|28002.7|27962.7|28022.6|27982.6|27997.7|27957.7|33
1754292000000|2025-08-04 07:20:00|28007.7|27967.7|28002.7|27962.7|28012.7|27972.7|28002.7|27962.7|37
1754292300000|2025-08-04 07:25:00|28007.7|27967.7|27977.7|27937.7|28012.4|27972.4|27977.7|27937.7|54
1754292600000|2025-08-04 07:30:00|27982.7|27942.7|27977.7|27937.7|27983|27943|27962.7|27922.7|191
1754292900000|2025-08-04 07:35:00|27987.7|27947.7|27967.7|27927.7|27987.7|27947.7|27967.7|27927.7|27
1754293200000|2025-08-04 07:40:00|27972.7|27932.7|27967.7|27927.7|27977.7|27937.7|27967.7|27927.7|13
1754293500000|2025-08-04 07:45:00|27972.7|27932.7|27988|27948|27997.4|27957.4|27972.7|27932.7|21
1754293800000|2025-08-04 07:50:00|27987.7|27947.7|27977.7|27937.7|27988|27948|27967.7|27927.7|41
1754294100000|2025-08-04 07:55:00|27982.7|27942.7|27977.7|27937.7|27982.7|27942.7|27967.7|27927.7|13
1754294400000|2025-08-04 08:00:00|27977.4|27937.4|27977.7|27937.7|27987.7|27947.7|27972.4|27932.4|47
1754294700000|2025-08-04 08:05:00|27977.8|27937.8|27967.8|27927.8|27977.8|27937.8|27957.8|27917.8|73
1754295000000|2025-08-04 08:10:00|27977.1|27937.1|27977.8|27937.8|27987.5|27947.5|27977.1|27937.1|54
1754295300000|2025-08-04 08:15:00|27982.8|27942.8|27987.5|27947.5|27987.8|27947.8|27977.8|27937.8|31
1754295600000|2025-08-04 08:20:00|27987.2|27947.2|27977.8|27937.8|27987.2|27947.2|27977.5|27937.5|13
1754295900000|2025-08-04 08:25:00|27977.5|27937.5|27957.8|27917.8|27977.5|27937.5|27957.8|27917.8|48
1754296200000|2025-08-04 08:30:00|27962.8|27922.8|27957.8|27917.8|27967.8|27927.8|27948.1|27908.1|9
1754296500000|2025-08-04 08:35:00|27962.8|27922.8|27977.8|27937.8|27982.8|27942.8|27962.8|27922.8|16
1754296800000|2025-08-04 08:40:00|27982.8|27942.8|27987.8|27947.8|27987.8|27947.8|27977.8|27937.8|5
1754297100000|2025-08-04 08:45:00|27992.8|27952.8|28007.8|27967.8|28007.8|27967.8|27992.8|27952.8|18
1754297400000|2025-08-04 08:50:00|28007.5|27967.5|27997.9|27957.9|28007.8|27967.8|27992.8|27952.8|4
1754297700000|2025-08-04 08:55:00|27997.6|27957.6|27987.9|27947.9|27997.9|27957.9|27987.9|27947.9|11
1754298000000|2025-08-04 09:00:00|27982.9|27942.9|27987.9|27947.9|27987.9|27947.9|27977.9|27937.9|19
1754298300000|2025-08-04 09:05:00|27987.6|27947.6|27987.9|27947.9|27987.9|27947.9|27987.6|27947.6|3
1754298600000|2025-08-04 09:10:00|27992.9|27952.9|27987.9|27947.9|27992.9|27952.9|27987.9|27947.9|39
1754298900000|2025-08-04 09:15:00|27992.6|27952.6|28017.9|27977.9|28017.9|27977.9|27992.6|27952.6|30
1754299200000|2025-08-04 09:20:00|28012.6|27972.6|28017.9|27977.9|28017.9|27977.9|28007.9|27967.9|11
1754299500000|2025-08-04 09:25:00|28027.9|27987.9|28037.6|27997.6|28037.9|27997.9|28027.9|27987.9|8
1754299800000|2025-08-04 09:30:00|28037.9|27997.9|28027.9|27987.9|28037.9|27997.9|28027.6|27987.6|20
1754300100000|2025-08-04 09:35:00|28027.6|27987.6|28008|27968|28027.6|27987.6|27997.9|27957.9|144
1754300400000|2025-08-04 09:40:00|28007.6|27967.6|27998|27958|28018|27978|27998|27958|26
1754300700000|2025-08-04 09:45:00|27997.7|27957.7|28002.7|27962.7|28002.7|27962.7|27988|27948|7
1754301000000|2025-08-04 09:50:00|27998|27958|27987.7|27947.7|27998|27958|27982.7|27942.7|6
1754301300000|2025-08-04 09:55:00|27983|27943|27988|27948|27988|27948|27982.7|27942.7|1
1754301600000|2025-08-04 10:00:00|27998|27958|28002.7|27962.7|28007.7|27967.7|27997.7|27957.7|10
1754301900000|2025-08-04 10:05:00|28003|27963|28007.7|27967.7|28008|27968|28002.7|27962.7|0
1754302200000|2025-08-04 10:10:00|28003|27963|27998|27958|28017.7|27977.7|27998|27958|19
1754302500000|2025-08-04 10:15:00|27997.7|27957.7|27998|27958|27998|27958|27988|27948|15
1754302800000|2025-08-04 10:20:00|28008|27968|28008|27968|28008|27968|28008|27968|14
1754303100000|2025-08-04 10:25:00|28007.7|27967.7|28047.7|28007.7|28047.7|28007.7|28002.7|27962.7|26
1754303400000|2025-08-04 10:30:00|28047.4|28007.4|28028.1|27988.1|28048.1|28008.1|28027.8|27987.8|17
1754303700000|2025-08-04 10:35:00|28018.1|27978.1|28018.1|27978.1|28018.1|27978.1|28018.1|27978.1|0
1754304000000|2025-08-04 10:40:00|28017.8|27977.8|27998.1|27958.1|28017.8|27977.8|27998.1|27958.1|17
1754304300000|2025-08-04 10:45:00|27997.8|27957.8|28027.5|27987.5|28028.1|27988.1|27993.1|27953.1|301
1754304600000|2025-08-04 10:50:00|28022.8|27982.8|28027.5|27987.5|28027.5|27987.5|28007.8|27967.8|86
1754304900000|2025-08-04 10:55:00|28008.1|27968.1|28047.8|28007.8|28047.8|28007.8|28008.1|27968.1|15
1754305200000|2025-08-04 11:00:00|28038.1|27998.1|28038.1|27998.1|28048.1|28008.1|28028.1|27988.1|94
1754305500000|2025-08-04 11:05:00|28028.1|27988.1|28008.1|27968.1|28028.1|27988.1|28007.8|27967.8|45
1754305800000|2025-08-04 11:10:00|28017.5|27977.5|28018.2|27978.2|28028.1|27988.1|28012.8|27972.8|42
1754306100000|2025-08-04 11:15:00|28027.5|27987.5|28028.2|27988.2|28028.2|27988.2|28018.2|27978.2|24
1754306400000|2025-08-04 11:20:00|28037.5|27997.5|28017.9|27977.9|28038.2|27998.2|28017.5|27977.5|22
1754306700000|2025-08-04 11:25:00|28017.5|27977.5|28027.9|27987.9|28028.2|27988.2|28017.5|27977.5|22
1754307000000|2025-08-04 11:30:00|28028.2|27988.2|28038.2|27998.2|28038.2|27998.2|28028.2|27988.2|41
1754307300000|2025-08-04 11:35:00|28037.9|27997.9|28032.9|27992.9|28038.2|27998.2|28032.9|27992.9|291
1754307600000|2025-08-04 11:40:00|28028.2|27988.2|28068.2|28028.2|28072.9|28032.9|28028.2|27988.2|41
1754307900000|2025-08-04 11:45:00|28067.9|28027.9|28097.9|28057.9|28097.9|28057.9|28062.9|28022.9|102
1754308200000|2025-08-04 11:50:00|28128.2|28088.2|28138.2|28098.2|28152.9|28112.9|28128.2|28088.2|92
1754308500000|2025-08-04 11:55:00|28128.9|28088.9|28137.9|28097.9|28137.9|28097.9|28122.9|28082.9|60
1754308800000|2025-08-04 12:00:00|28138.3|28098.3|28168.3|28128.3|28182.9|28142.9|28138.3|28098.3|108
1754309100000|2025-08-04 12:05:00|28167.9|28127.9|28167.6|28127.6|28188|28148|28157.6|28117.6|68
1754309400000|2025-08-04 12:10:00|28168|28128|28173|28133|28178|28138|28148|28108|29
1754309700000|2025-08-04 12:15:00|28168.3|28128.3|28168|28128|28187.7|28147.7|28153.3|28113.3|178
1754310000000|2025-08-04 12:20:00|28168.3|28128.3|28188.3|28148.3|28188.3|28148.3|28148.3|28108.3|154
1754310300000|2025-08-04 12:25:00|28198|28158|28228|28188|28228.3|28188.3|28187.7|28147.7|303
1754310600000|2025-08-04 12:30:00|28228.3|28188.3|28238.3|28198.3|28258.3|28218.3|28227.7|28187.7|220
1754310900000|2025-08-04 12:35:00|28238|28198|28213.3|28173.3|28238.3|28198.3|28208.3|28168.3|92
1754311200000|2025-08-04 12:40:00|28213|28173|28218.3|28178.3|28228.3|28188.3|28208.3|28168.3|48
1754314200000|2025-08-04 13:30:00|28298.1|28258.1|28408.1|28368.1|28438.4|28398.4|28288.4|28248.4|2980
1754314500000|2025-08-04 13:35:00|28408.5|28368.5|28268.5|28228.5|28418.1|28378.1|28268.1|28228.1|780
1754314800000|2025-08-04 13:40:00|28258.5|28218.5|28228.2|28188.2|28278.5|28238.5|28218.5|28178.5|737
1754315100000|2025-08-04 13:45:00|28218.5|28178.5|28248.5|28208.5|28248.5|28208.5|28188.5|28148.5|655
1754315400000|2025-08-04 13:50:00|28248.2|28208.2|28238.5|28198.5|28268.2|28228.2|28223.5|28183.5|305
1754315700000|2025-08-04 13:55:00|28248.5|28208.5|28208.5|28168.5|28268.5|28228.5|28208.2|28168.2|609
1754316000000|2025-08-04 14:00:00|28218.2|28178.2|28288.5|28248.5|28308.5|28268.5|28218.2|28178.2|303
1754316300000|2025-08-04 14:05:00|28278.5|28238.5|28268.5|28228.5|28298.5|28258.5|28258.5|28218.5|391
1754316600000|2025-08-04 14:10:00|28273.5|28233.5|28248.5|28208.5|28273.5|28233.5|28228.5|28188.5|301
1754316900000|2025-08-04 14:15:00|28258.5|28218.5|28308.2|28268.2|28308.5|28268.5|28258.5|28218.5|332
1754317200000|2025-08-04 14:20:00|28308.6|28268.6|28337.9|28297.9|28347.9|28307.9|28298.2|28258.2|316
1754317500000|2025-08-04 14:25:00|28338.2|28298.2|28388.6|28348.6|28397.9|28357.9|28327.9|28287.9|228
1754317800000|2025-08-04 14:30:00|28388.3|28348.3|28387.9|28347.9|28417.9|28377.9|28367.9|28327.9|478
1754318100000|2025-08-04 14:35:00|28388.3|28348.3|28388|28348|28417.9|28377.9|28378.6|28338.6|593
1754318400000|2025-08-04 14:40:00|28378.6|28338.6|28398|28358|28398|28358|28358.6|28318.6|390
1754318700000|2025-08-04 14:45:00|28388.6|28348.6|28388|28348|28398|28358|28368.3|28328.3|210
1754319000000|2025-08-04 14:50:00|28388.6|28348.6|28278.6|28238.6|28398|28358|28269.3|28229.3|870
1754319300000|2025-08-04 14:55:00|28283.9|28243.9|28258.6|28218.6|28288.6|28248.6|28248.3|28208.3|338
1754319600000|2025-08-04 15:00:00|28248.6|28208.6|28218.6|28178.6|28268.6|28228.6|28218.6|28178.6|563
1754319900000|2025-08-04 15:05:00|28219|28179|28199|28159|28219|28179|28189.3|28149.3|394
1754320200000|2025-08-04 15:10:00|28199.3|28159.3|28219|28179|28219|28179|28194|28154|206
1754320500000|2025-08-04 15:15:00|28228.7|28188.7|28308.7|28268.7|28308.7|28268.7|28219|28179|483
1754320800000|2025-08-04 15:20:00|28314|28274|28328.7|28288.7|28338.7|28298.7|28308.7|28268.7|275
1754321100000|2025-08-04 15:25:00|28323.7|28283.7|28348.1|28308.1|28368.4|28328.4|28318.7|28278.7|483
1754321400000|2025-08-04 15:30:00|28338.7|28298.7|28328.7|28288.7|28378.1|28338.1|28308.7|28268.7|604
1754321700000|2025-08-04 15:35:00|28328.4|28288.4|28338.7|28298.7|28348.7|28308.7|28318.7|28278.7|102
1754322000000|2025-08-04 15:40:00|28348.7|28308.7|28348.7|28308.7|28358.7|28318.7|28328.7|28288.7|345
1754322300000|2025-08-04 15:45:00|28348.4|28308.4|28348.4|28308.4|28358.7|28318.7|28338.1|28298.1|129
1754322600000|2025-08-04 15:50:00|28348.7|28308.7|28378.8|28338.8|28388.8|28348.8|28348.7|28308.7|359
1754322900000|2025-08-04 15:55:00|28383.4|28343.4|28398.4|28358.4|28418.8|28378.8|28368.8|28328.8|372
1754323200000|2025-08-04 16:00:00|28398.1|28358.1|28398.8|28358.8|28408.8|28368.8|28388.8|28348.8|134
1754323500000|2025-08-04 16:05:00|28408.1|28368.1|28428.8|28388.8|28468.1|28428.1|28388.8|28348.8|688
1754323800000|2025-08-04 16:10:00|28418.8|28378.8|28398.8|28358.8|28428.8|28388.8|28378.8|28338.8|387
1754324100000|2025-08-04 16:15:00|28408.8|28368.8|28388.8|28348.8|28418.8|28378.8|28388.8|28348.8|278
1754324400000|2025-08-04 16:20:00|28389.1|28349.1|28348.8|28308.8|28399.5|28359.5|28348.8|28308.8|203
1754324700000|2025-08-04 16:25:00|28338.8|28298.8|28388.8|28348.8|28389.1|28349.1|28338.5|28298.5|296
1754325000000|2025-08-04 16:30:00|28398.8|28358.8|28378.8|28338.8|28403.5|28363.5|28358.8|28318.8|278
1754325300000|2025-08-04 16:35:00|28378.5|28338.5|28418.8|28378.8|28438.8|28398.8|28368.8|28328.8|693
1754325600000|2025-08-04 16:40:00|28418.5|28378.5|28398.5|28358.5|28418.9|28378.9|28378.9|28338.9|128
1754325900000|2025-08-04 16:45:00|28398.2|28358.2|28418.5|28378.5|28418.9|28378.9|28388.9|28348.9|183
1754326200000|2025-08-04 16:50:00|28418.9|28378.9|28468.2|28428.2|28468.2|28428.2|28418.9|28378.9|513
1754326500000|2025-08-04 16:55:00|28468.9|28428.9|28438.9|28398.9|28468.9|28428.9|28428.6|28388.6|372
1754326800000|2025-08-04 17:00:00|28448.6|28408.6|28388.9|28348.9|28448.9|28408.9|28378.9|28338.9|202
1754327100000|2025-08-04 17:05:00|28388.6|28348.6|28448.6|28408.6|28458.9|28418.9|28388.3|28348.3|693
1754327400000|2025-08-04 17:10:00|28448.9|28408.9|28448.9|28408.9|28448.9|28408.9|28413.9|28373.9|248
1754327700000|2025-08-04 17:15:00|28449.2|28409.2|28508.3|28468.3|28518.3|28478.3|28449.2|28409.2|1283
1754328000000|2025-08-04 17:20:00|28503.6|28463.6|28498.3|28458.3|28503.6|28463.6|28478.9|28438.9|352
1754328300000|2025-08-04 17:25:00|28498.6|28458.6|28499|28459|28518.6|28478.6|28489|28449|190
1754328600000|2025-08-04 17:30:00|28508.3|28468.3|28519|28479|28519|28479|28499|28459|159
1754328900000|2025-08-04 17:35:00|28528.3|28488.3|28548.3|28508.3|28548.7|28508.7|28513.6|28473.6|765
1754329200000|2025-08-04 17:40:00|28548.7|28508.7|28498.3|28458.3|28549|28509|28493.7|28453.7|545
1754329500000|2025-08-04 17:45:00|28493.7|28453.7|28538.4|28498.4|28538.4|28498.4|28493.7|28453.7|722
1754329800000|2025-08-04 17:50:00|28533.7|28493.7|28529|28489|28539|28499|28519|28479|530
1754330100000|2025-08-04 17:55:00|28528.7|28488.7|28548.4|28508.4|28548.7|28508.7|28518.4|28478.4|599
1754330400000|2025-08-04 18:00:00|28538.4|28498.4|28598.7|28558.7|28598.7|28558.7|28528.7|28488.7|1442
1754330700000|2025-08-04 18:05:00|28598.4|28558.4|28578.4|28538.4|28599|28559|28568.4|28528.4|1018
1754331000000|2025-08-04 18:10:00|28569|28529|28538.4|28498.4|28587.7|28547.7|28528.4|28488.4|2905
1754331300000|2025-08-04 18:15:00|28547.8|28507.8|28553.1|28513.1|28588.4|28548.4|28527.8|28487.8|1230
1754352000000|2025-08-05 00:00:00|28548.8|28508.8|28489.1|28449.1|28568.8|28528.8|28489.1|28449.1|238
1754352300000|2025-08-05 00:05:00|28493.8|28453.8|28479.1|28439.1|28504.1|28464.1|28478.8|28438.8|105
1754352600000|2025-08-05 00:10:00|28478.8|28438.8|28469.2|28429.2|28478.8|28438.8|28464.1|28424.1|60
1754352900000|2025-08-05 00:15:00|28468.8|28428.8|28458.8|28418.8|28469.2|28429.2|28453.8|28413.8|34
1754353200000|2025-08-05 00:20:00|28454.2|28414.2|28449.2|28409.2|28468.8|28428.8|28449.2|28409.2|10
1754353500000|2025-08-05 00:25:00|28448.8|28408.8|28448.8|28408.8|28448.8|28408.8|28448.8|28408.8|7
1754353800000|2025-08-05 00:30:00|28443.8|28403.8|28439.2|28399.2|28448.9|28408.9|28439.2|28399.2|23
1754354100000|2025-08-05 00:35:00|28449.2|28409.2|28439.2|28399.2|28449.2|28409.2|28439.2|28399.2|22
1754354400000|2025-08-05 00:40:00|28448.9|28408.9|28449.2|28409.2|28449.2|28409.2|28448.9|28408.9|7
1754354700000|2025-08-05 00:45:00|28448.9|28408.9|28448.6|28408.6|28448.9|28408.9|28448.5|28408.5|6
1754355000000|2025-08-05 00:50:00|28448.9|28408.9|28429.2|28389.2|28449.2|28409.2|28423.9|28383.9|13
1754355300000|2025-08-05 00:55:00|28428.9|28388.9|28439.2|28399.2|28439.2|28399.2|28428.9|28388.9|25
1754355600000|2025-08-05 01:00:00|28448.9|28408.9|28439.3|28399.3|28458.9|28418.9|28438.9|28398.9|54
1754355900000|2025-08-05 01:05:00|28438.9|28398.9|28463.9|28423.9|28463.9|28423.9|28438.9|28398.9|46
1754356200000|2025-08-05 01:10:00|28468.6|28428.6|28478.6|28438.6|28478.9|28438.9|28468.6|28428.6|14
1754356500000|2025-08-05 01:15:00|28469.3|28429.3|28459.3|28419.3|28478.6|28438.6|28458.9|28418.9|9
1754356800000|2025-08-05 01:20:00|28459|28419|28459|28419|28464|28424|28454|28414|5
1754357100000|2025-08-05 01:25:00|28458.6|28418.6|28469|28429|28469.3|28429.3|28454|28414|10
1754357400000|2025-08-05 01:30:00|28469.3|28429.3|28489.3|28449.3|28499|28459|28464|28424|9
1754357700000|2025-08-05 01:35:00|28489|28449|28489|28449|28489.3|28449.3|28488.7|28448.7|2
1754358000000|2025-08-05 01:40:00|28488.7|28448.7|28499.3|28459.3|28499.3|28459.3|28488.7|28448.7|13
1754358300000|2025-08-05 01:45:00|28498.7|28458.7|28489.4|28449.4|28499.3|28459.3|28489.3|28449.3|8
1754358600000|2025-08-05 01:50:00|28489|28449|28488.7|28448.7|28489.4|28449.4|28488.7|28448.7|5
1754358900000|2025-08-05 01:55:00|28489|28449|28474|28434|28489|28449|28474|28434|5
1754359200000|2025-08-05 02:00:00|28469.4|28429.4|28449.4|28409.4|28474|28434|28448.7|28408.7|20
1754359500000|2025-08-05 02:05:00|28449|28409|28459.4|28419.4|28459.4|28419.4|28448.7|28408.7|5
1754359800000|2025-08-05 02:10:00|28459.1|28419.1|28459.4|28419.4|28459.4|28419.4|28458.7|28418.7|3
1754360100000|2025-08-05 02:15:00|28459.1|28419.1|28449.1|28409.1|28459.1|28419.1|28444.1|28404.1|10
1754360400000|2025-08-05 02:20:00|28449.4|28409.4|28439.4|28399.4|28449.4|28409.4|28439.4|28399.4|3
1754360700000|2025-08-05 02:25:00|28439.1|28399.1|28439.1|28399.1|28439.4|28399.4|28429.4|28389.4|4
1754361000000|2025-08-05 02:30:00|28438.8|28398.8|28429.4|28389.4|28439.4|28399.4|28428.8|28388.8|38
1754361300000|2025-08-05 02:35:00|28429.1|28389.1|28439.1|28399.1|28439.5|28399.5|28428.8|28388.8|9
1754361600000|2025-08-05 02:40:00|28438.8|28398.8|28438.8|28398.8|28439.5|28399.5|28429.1|28389.1|7
1754361900000|2025-08-05 02:45:00|28439.5|28399.5|28449.5|28409.5|28449.5|28409.5|28439.5|28399.5|8
1754362200000|2025-08-05 02:50:00|28449.1|28409.1|28438.8|28398.8|28449.5|28409.5|28438.8|28398.8|4
1754362500000|2025-08-05 02:55:00|28439.1|28399.1|28438.8|28398.8|28444.2|28404.2|28438.8|28398.8|7
1754362800000|2025-08-05 03:00:00|28439.2|28399.2|28444.2|28404.2|28444.2|28404.2|28438.8|28398.8|3
1754363100000|2025-08-05 03:05:00|28439.5|28399.5|28439.2|28399.2|28448.8|28408.8|28438.8|28398.8|2
1754363400000|2025-08-05 03:10:00|28439.5|28399.5|28439.5|28399.5|28439.5|28399.5|28438.8|28398.8|77
1754363700000|2025-08-05 03:15:00|28439.2|28399.2|28439.2|28399.2|28439.5|28399.5|28438.8|28398.8|75
1754364000000|2025-08-05 03:20:00|28439.5|28399.5|28459.5|28419.5|28459.5|28419.5|28439.2|28399.2|13
1754364300000|2025-08-05 03:25:00|28459.2|28419.2|28459.6|28419.6|28469.6|28429.6|28459.2|28419.2|3
1754364600000|2025-08-05 03:30:00|28464.2|28424.2|28459.2|28419.2|28464.2|28424.2|28458.9|28418.9|0
1754364900000|2025-08-05 03:35:00|28458.9|28418.9|28459.2|28419.2|28459.2|28419.2|28449.6|28409.6|16
1754365200000|2025-08-05 03:40:00|28448.9|28408.9|28439.6|28399.6|28449.2|28409.2|28439.6|28399.6|22
1754365500000|2025-08-05 03:45:00|28449.3|28409.3|28459.6|28419.6|28459.6|28419.6|28449.3|28409.3|3
1754365800000|2025-08-05 03:50:00|28459.3|28419.3|28459.3|28419.3|28459.6|28419.6|28459.3|28419.3|0
1754366100000|2025-08-05 03:55:00|28458.9|28418.9|28449.3|28409.3|28459.3|28419.3|28449.3|28409.3|12
1754366400000|2025-08-05 04:00:00|28449.6|28409.6|28449.3|28409.3|28449.6|28409.6|28448.9|28408.9|4
1754366700000|2025-08-05 04:05:00|28449.6|28409.6|28459.3|28419.3|28459.3|28419.3|28449.6|28409.6|1
1754367000000|2025-08-05 04:10:00|28459.6|28419.6|28459.3|28419.3|28459.6|28419.6|28449.6|28409.6|8
1754367300000|2025-08-05 04:15:00|28459|28419|28459|28419|28459|28419|28459|28419|0
1754367900000|2025-08-05 04:25:00|28449.3|28409.3|28449|28409|28449.7|28409.7|28449|28409|16
1754368200000|2025-08-05 04:30:00|28459|28419|28444.4|28404.4|28459|28419|28444.3|28404.3|17
1754368500000|2025-08-05 04:35:00|28439.7|28399.7|28434.4|28394.4|28449|28409|28429.7|28389.7|109
1754368800000|2025-08-05 04:40:00|28429.4|28389.4|28429.4|28389.4|28439|28399|28429.4|28389.4|28
1754369100000|2025-08-05 04:45:00|28429.7|28389.7|28439|28399|28439|28399|28429.4|28389.4|3
1754369400000|2025-08-05 04:50:00|28449|28409|28449|28409|28449|28409|28449|28409|25
1754369700000|2025-08-05 04:55:00|28449.1|28409.1|28439.4|28399.4|28449.1|28409.1|28439.4|28399.4|10
1754370000000|2025-08-05 05:00:00|28439.1|28399.1|28439.4|28399.4|28439.4|28399.4|28439.1|28399.1|3
1754370300000|2025-08-05 05:05:00|28439.1|28399.1|28439.8|28399.8|28439.8|28399.8|28439.1|28399.1|12
1754370600000|2025-08-05 05:10:00|28439.4|28399.4|28439.1|28399.1|28439.8|28399.8|28439.1|28399.1|2
1754370900000|2025-08-05 05:15:00|28439.4|28399.4|28434.4|28394.4|28439.4|28399.4|28429.4|28389.4|13
1754371200000|2025-08-05 05:20:00|28429.8|28389.8|28439.1|28399.1|28439.5|28399.5|28429.5|28389.5|12
1754371500000|2025-08-05 05:25:00|28429.8|28389.8|28439.1|28399.1|28439.1|28399.1|28429.5|28389.5|13
1754371800000|2025-08-05 05:30:00|28439.5|28399.5|28459.1|28419.1|28459.5|28419.5|28429.8|28389.8|66
1754372100000|2025-08-05 05:35:00|28449.8|28409.8|28449.8|28409.8|28449.8|28409.8|28444.5|28404.5|19
1754372400000|2025-08-05 05:40:00|28449.5|28409.5|28439.5|28399.5|28449.8|28409.8|28439.1|28399.1|25
1754372700000|2025-08-05 05:45:00|28439.2|28399.2|28429.8|28389.8|28439.5|28399.5|28429.8|28389.8|8
1754373000000|2025-08-05 05:50:00|28429.9|28389.9|28429.9|28389.9|28429.9|28389.9|28429.2|28389.2|21
1754373300000|2025-08-05 05:55:00|28429.2|28389.2|28419.5|28379.5|28429.9|28389.9|28419.2|28379.2|19
1754373600000|2025-08-05 06:00:00|28409.9|28369.9|28399.9|28359.9|28409.9|28369.9|28399.9|28359.9|22
1754373900000|2025-08-05 06:05:00|28399.5|28359.5|28399.5|28359.5|28399.9|28359.9|28399.2|28359.2|4
1754374200000|2025-08-05 06:10:00|28399.9|28359.9|28399.6|28359.6|28409.2|28369.2|28399.6|28359.6|15
1754374500000|2025-08-05 06:15:00|28399.9|28359.9|28389.9|28349.9|28399.9|28359.9|28389.9|28349.9|30
1754374800000|2025-08-05 06:20:00|28394.6|28354.6|28419.9|28379.9|28419.9|28379.9|28389.9|28349.9|65
1754375100000|2025-08-05 06:25:00|28410.6|28370.6|28449.6|28409.6|28449.6|28409.6|28409.9|28369.9|138
1754375400000|2025-08-05 06:30:00|28449.2|28409.2|28409.9|28369.9|28449.2|28409.2|28409.6|28369.6|11
1754375700000|2025-08-05 06:35:00|28409.6|28369.6|28400|28360|28409.9|28369.9|28400|28360|10
1754376000000|2025-08-05 06:40:00|28399.6|28359.6|28410|28370|28410|28370|28399.6|28359.6|4
1754376300000|2025-08-05 06:45:00|28414.6|28374.6|28400|28360|28420|28380|28395|28355|34
1754376600000|2025-08-05 06:50:00|28405|28365|28400|28360|28405|28365|28400|28360|6
1754376900000|2025-08-05 06:55:00|28405|28365|28399.6|28359.6|28405|28365|28399.6|28359.6|1
1754377200000|2025-08-05 07:00:00|28394.6|28354.6|28419.7|28379.7|28420|28380|28390|28350|10
1754377500000|2025-08-05 07:05:00|28430|28390|28425|28385|28434.7|28394.7|28420|28380|10
1754377800000|2025-08-05 07:10:00|28425.4|28385.4|28420|28380|28430|28390|28419.7|28379.7|46
1754378100000|2025-08-05 07:15:00|28419.7|28379.7|28420|28380|28420|28380|28419.7|28379.7|5
1754378400000|2025-08-05 07:20:00|28440|28400|28464.7|28424.7|28469.7|28429.7|28439.7|28399.7|31
1754378700000|2025-08-05 07:25:00|28469.4|28429.4|28470.1|28430.1|28479.7|28439.7|28450.1|28410.1|68
1754379000000|2025-08-05 07:30:00|28479.4|28439.4|28510.1|28470.1|28510.1|28470.1|28479.4|28439.4|172
1754379300000|2025-08-05 07:35:00|28509.4|28469.4|28530.1|28490.1|28539.7|28499.7|28509.4|28469.4|57
1754379600000|2025-08-05 07:40:00|28534.7|28494.7|28539.7|28499.7|28550.1|28510.1|28520.1|28480.1|241
1754379900000|2025-08-05 07:45:00|28539.4|28499.4|28539.8|28499.8|28540.1|28500.1|28520.1|28480.1|69
1754380200000|2025-08-05 07:50:00|28539.4|28499.4|28540.1|28500.1|28540.1|28500.1|28529.8|28489.8|21
1754380500000|2025-08-05 07:55:00|28550.1|28510.1|28540.1|28500.1|28559.8|28519.8|28540.1|28500.1|17
1754380800000|2025-08-05 08:00:00|28539.8|28499.8|28549.8|28509.8|28549.8|28509.8|28539.4|28499.4|12
1754381100000|2025-08-05 08:05:00|28549.4|28509.4|28530.1|28490.1|28549.8|28509.8|28530.1|28490.1|19
1754381400000|2025-08-05 08:10:00|28529.8|28489.8|28550.2|28510.2|28554.8|28514.8|28529.4|28489.4|108
1754381700000|2025-08-05 08:15:00|28549.5|28509.5|28539.8|28499.8|28549.8|28509.8|28539.8|28499.8|23
1754382000000|2025-08-05 08:20:00|28549.1|28509.1|28549.8|28509.8|28550.2|28510.2|28539.8|28499.8|75
1754382300000|2025-08-05 08:25:00|28549.5|28509.5|28560.2|28520.2|28569.5|28529.5|28544.8|28504.8|23
1754382600000|2025-08-05 08:30:00|28559.5|28519.5|28549.5|28509.5|28559.8|28519.8|28544.8|28504.8|53
1754382900000|2025-08-05 08:35:00|28549.8|28509.8|28549.9|28509.9|28550.2|28510.2|28549.5|28509.5|1
1754383200000|2025-08-05 08:40:00|28550.2|28510.2|28554.9|28514.9|28569.9|28529.9|28550.2|28510.2|11
1754383500000|2025-08-05 08:45:00|28550.2|28510.2|28569.5|28529.5|28569.9|28529.9|28550.2|28510.2|64
1754383800000|2025-08-05 08:50:00|28559.9|28519.9|28549.9|28509.9|28559.9|28519.9|28540.2|28500.2|44
1754384100000|2025-08-05 08:55:00|28540.2|28500.2|28540.2|28500.2|28569.9|28529.9|28540.2|28500.2|138
1754384400000|2025-08-05 09:00:00|28544.9|28504.9|28550.3|28510.3|28550.3|28510.3|28540.2|28500.2|34
1754384700000|2025-08-05 09:05:00|28549.9|28509.9|28550.3|28510.3|28550.3|28510.3|28549.6|28509.6|3
1754385000000|2025-08-05 09:10:00|28549.6|28509.6|28569.6|28529.6|28569.9|28529.9|28540.3|28500.3|33
1754385300000|2025-08-05 09:15:00|28569.9|28529.9|28589.6|28549.6|28594.6|28554.6|28569.9|28529.9|106
1754385600000|2025-08-05 09:20:00|28589.9|28549.9|28580.3|28540.3|28590.3|28550.3|28579.6|28539.6|14
1754385900000|2025-08-05 09:25:00|28579.9|28539.9|28579.6|28539.6|28584.9|28544.9|28579.6|28539.6|86
1754386200000|2025-08-05 09:30:00|28569.6|28529.6|28580|28540|28580|28540|28560|28520|22
1754386500000|2025-08-05 09:35:00|28579.6|28539.6|28570|28530|28580|28540|28569.6|28529.6|19
1754386800000|2025-08-05 09:40:00|28569.6|28529.6|28580|28540|28580|28540|28569.6|28529.6|5
1754387100000|2025-08-05 09:45:00|28579.6|28539.6|28600|28560|28600.3|28560.3|28579.6|28539.6|19
1754387400000|2025-08-05 09:50:00|28599.6|28559.6|28609.7|28569.7|28615|28575|28599.6|28559.6|37
1754387700000|2025-08-05 09:55:00|28610|28570|28630.4|28590.4|28639.7|28599.7|28610|28570|54
1754388000000|2025-08-05 10:00:00|28630|28590|28670|28630|28675|28635|28630|28590|125
1754388300000|2025-08-05 10:05:00|28669.7|28629.7|28670.4|28630.4|28670.4|28630.4|28669.3|28629.3|41
1754388600000|2025-08-05 10:10:00|28670|28630|28659.7|28619.7|28670.4|28630.4|28659.7|28619.7|58
1754388900000|2025-08-05 10:15:00|28650.4|28610.4|28650.1|28610.1|28659.7|28619.7|28640.1|28600.1|24
1754389200000|2025-08-05 10:20:00|28659.7|28619.7|28629.7|28589.7|28659.7|28619.7|28629.7|28589.7|30
1754389500000|2025-08-05 10:25:00|28630.1|28590.1|28630.1|28590.1|28630.4|28590.4|28610.1|28570.1|66
1754389800000|2025-08-05 10:30:00|28630.4|28590.4|28649.7|28609.7|28650.1|28610.1|28630.1|28590.1|44
1754390100000|2025-08-05 10:35:00|28645.1|28605.1|28659.7|28619.7|28665.1|28625.1|28645.1|28605.1|115
1754390400000|2025-08-05 10:40:00|28660.1|28620.1|28640.5|28600.5|28670.5|28630.5|28640.5|28600.5|321
1754390700000|2025-08-05 10:45:00|28650.5|28610.5|28620.5|28580.5|28650.5|28610.5|28590.1|28550.1|100
1754391000000|2025-08-05 10:50:00|28620.1|28580.1|28620.5|28580.5|28640.1|28600.1|28619.8|28579.8|79
1754391300000|2025-08-05 10:55:00|28619.8|28579.8|28640.5|28600.5|28645.1|28605.1|28610.1|28570.1|51
1754391600000|2025-08-05 11:00:00|28640.9|28600.9|28670.5|28630.5|28670.5|28630.5|28640.9|28600.9|208
1754391900000|2025-08-05 11:05:00|28675.2|28635.2|28660.5|28620.5|28690.2|28650.2|28660.5|28620.5|69
1754392200000|2025-08-05 11:10:00|28650.5|28610.5|28655.5|28615.5|28660.2|28620.2|28640.5|28600.5|211
1754392500000|2025-08-05 11:15:00|28650.5|28610.5|28690.2|28650.2|28690.2|28650.2|28650.5|28610.5|527
1754392800000|2025-08-05 11:20:00|28689.8|28649.8|28675.2|28635.2|28700.2|28660.2|28665.2|28625.2|125
1754393100000|2025-08-05 11:25:00|28679.8|28639.8|28669.8|28629.8|28680.2|28640.2|28669.8|28629.8|20
1754393400000|2025-08-05 11:30:00|28670.2|28630.2|28650.2|28610.2|28675.2|28635.2|28650.2|28610.2|91
1754393700000|2025-08-05 11:35:00|28649.9|28609.9|28660.2|28620.2|28660.6|28620.6|28649.9|28609.9|7
1754394000000|2025-08-05 11:40:00|28660.6|28620.6|28650.6|28610.6|28680.6|28640.6|28650.6|28610.6|113
1754394300000|2025-08-05 11:45:00|28650.2|28610.2|28680.6|28640.6|28695.2|28655.2|28639.9|28599.9|126
1754394600000|2025-08-05 11:50:00|28680.2|28640.2|28660.6|28620.6|28680.6|28640.6|28659.9|28619.9|66
1754394900000|2025-08-05 11:55:00|28660.3|28620.3|28700.6|28660.6|28705.3|28665.3|28660.3|28620.3|201
1754395200000|2025-08-05 12:00:00|28705.3|28665.3|28715.3|28675.3|28715.3|28675.3|28670.6|28630.6|124
1754395500000|2025-08-05 12:05:00|28710.6|28670.6|28760.3|28720.3|28769.9|28729.9|28695.3|28655.3|218
1754395800000|2025-08-05 12:10:00|28769.9|28729.9|28779.9|28739.9|28790.3|28750.3|28759.9|28719.9|361
1754396100000|2025-08-05 12:15:00|28789.9|28749.9|28829.6|28789.6|28829.9|28789.9|28789.9|28749.9|629
1754396400000|2025-08-05 12:20:00|28829.2|28789.2|28819.6|28779.6|28829.6|28789.6|28790|28750|237
1754396700000|2025-08-05 12:25:00|28820|28780|28820|28780|28840|28800|28809.6|28769.6|288
1754397000000|2025-08-05 12:30:00|28819.6|28779.6|28829.6|28789.6|28840|28800|28819.3|28779.3|392
1754397300000|2025-08-05 12:35:00|28824.6|28784.6|28839.6|28799.6|28860|28820|28819.6|28779.6|181
1754397600000|2025-08-05 12:40:00|28839.3|28799.3|28819.6|28779.6|28839.6|28799.6|28799.3|28759.3|488
1754400600000|2025-08-05 13:30:00|28884.7|28844.7|28820.5|28780.5|28924.4|28884.4|28759.7|28719.7|3077
1754400900000|2025-08-05 13:35:00|28820.8|28780.8|28815.5|28775.5|28840.8|28800.8|28790.1|28750.1|699
1754401200000|2025-08-05 13:40:00|28820.1|28780.1|28795.5|28755.5|28830.5|28790.5|28775.8|28735.8|834
1754401500000|2025-08-05 13:45:00|28800.1|28760.1|28795.5|28755.5|28830.8|28790.8|28740.1|28700.1|888
1754401800000|2025-08-05 13:50:00|28800.1|28760.1|28900.1|28860.1|28900.1|28860.1|28790.1|28750.1|871
1754402100000|2025-08-05 13:55:00|28904.8|28864.8|28959.4|28919.4|28969.4|28929.4|28889.8|28849.8|1032
1754402400000|2025-08-05 14:00:00|28959.8|28919.8|28889.8|28849.8|28970.2|28930.2|28880.2|28840.2|1113
1754402700000|2025-08-05 14:05:00|28890.2|28850.2|28870.2|28830.2|28900.2|28860.2|28869.8|28829.8|819
1754403000000|2025-08-05 14:10:00|28869.8|28829.8|28720.5|28680.5|28870.2|28830.2|28695.5|28655.5|1565
1754403300000|2025-08-05 14:15:00|28720.2|28680.2|28620.9|28580.9|28730.2|28690.2|28600.9|28560.9|2553
1754403600000|2025-08-05 14:20:00|28620.2|28580.2|28606.3|28566.3|28620.9|28580.9|28551.3|28511.3|1141
1754403900000|2025-08-05 14:25:00|28610.9|28570.9|28640.9|28600.9|28640.9|28600.9|28581.3|28541.3|853
1754404200000|2025-08-05 14:30:00|28660.6|28620.6|28660.9|28620.9|28700.2|28660.2|28650.9|28610.9|601
1754404500000|2025-08-05 14:35:00|28670.9|28630.9|28601|28561|28680.9|28640.9|28596.3|28556.3|508
1754404800000|2025-08-05 14:40:00|28601.7|28561.7|28631|28591|28631.3|28591.3|28591.3|28551.3|375
1754405100000|2025-08-05 14:45:00|28635.6|28595.6|28641.3|28601.3|28661.3|28621.3|28631|28591|235
1754405400000|2025-08-05 14:50:00|28641.7|28601.7|28541|28501|28641.7|28601.7|28501.7|28461.7|381
1754405700000|2025-08-05 14:55:00|28531.3|28491.3|28541.7|28501.7|28551.7|28511.7|28521|28481|209
1754406000000|2025-08-05 15:00:00|28551|28511|28551.4|28511.4|28571.7|28531.7|28531|28491|603
1754406300000|2025-08-05 15:05:00|28551.7|28511.7|28561|28521|28601.4|28561.4|28551.4|28511.4|337
1754406600000|2025-08-05 15:10:00|28561.4|28521.4|28521|28481|28566.4|28526.4|28502.1|28462.1|290
1754406900000|2025-08-05 15:15:00|28511.4|28471.4|28561|28521|28561|28521|28492.1|28452.1|272
1754407200000|2025-08-05 15:20:00|28571|28531|28581|28541|28581.4|28541.4|28561|28521|374
1754407500000|2025-08-05 15:25:00|28576.4|28536.4|28571.8|28531.8|28581.8|28541.8|28551.1|28511.1|185
1754407800000|2025-08-05 15:30:00|28571.4|28531.4|28591.4|28551.4|28606.4|28566.4|28571.1|28531.1|247
1754408100000|2025-08-05 15:35:00|28591.1|28551.1|28581.1|28541.1|28601.1|28561.1|28581.1|28541.1|223
1754408400000|2025-08-05 15:40:00|28581.8|28541.8|28611.1|28571.1|28631.8|28591.8|28581.4|28541.4|269
1754408700000|2025-08-05 15:45:00|28611.8|28571.8|28621.1|28581.1|28631.1|28591.1|28591.1|28551.1|290
1754409000000|2025-08-05 15:50:00|28631.1|28591.1|28601.1|28561.1|28636.5|28596.5|28591.5|28551.5|286
1754409300000|2025-08-05 15:55:00|28601.8|28561.8|28631.5|28591.5|28631.8|28591.8|28601.1|28561.1|194
1754409600000|2025-08-05 16:00:00|28631.1|28591.1|28641.5|28601.5|28651.5|28611.5|28621.5|28581.5|241
1754409900000|2025-08-05 16:05:00|28641.9|28601.9|28571.5|28531.5|28651.1|28611.1|28571.1|28531.1|141
1754410200000|2025-08-05 16:10:00|28561.5|28521.5|28491.5|28451.5|28561.9|28521.9|28471.5|28431.5|554
1754410500000|2025-08-05 16:15:00|28481.9|28441.9|28561.2|28521.2|28561.2|28521.2|28481.9|28441.9|210
1754410800000|2025-08-05 16:20:00|28566.2|28526.2|28601.2|28561.2|28601.2|28561.2|28561.2|28521.2|141
1754411100000|2025-08-05 16:25:00|28596.2|28556.2|28635.8|28595.8|28640.5|28600.5|28591.2|28551.2|201
1754411400000|2025-08-05 16:30:00|28640.5|28600.5|28690.8|28650.8|28690.8|28650.8|28630.5|28590.5|1109
1754411700000|2025-08-05 16:35:00|28691.2|28651.2|28680.8|28640.8|28720.5|28680.5|28680.5|28640.5|601
1754412000000|2025-08-05 16:40:00|28680.5|28640.5|28621.2|28581.2|28700.5|28660.5|28621.2|28581.2|396
1754412300000|2025-08-05 16:45:00|28620.5|28580.5|28571.2|28531.2|28620.9|28580.9|28571.2|28531.2|154
1754412600000|2025-08-05 16:50:00|28570.5|28530.5|28561.2|28521.2|28591.2|28551.2|28551.2|28511.2|286
1754412900000|2025-08-05 16:55:00|28570.9|28530.9|28541.2|28501.2|28590.5|28550.5|28541.2|28501.2|333
1754413200000|2025-08-05 17:00:00|28540.9|28500.9|28541.3|28501.3|28541.3|28501.3|28521.3|28481.3|265
1754413500000|2025-08-05 17:05:00|28540.5|28500.5|28531.3|28491.3|28545.9|28505.9|28531.3|28491.3|198
1754413800000|2025-08-05 17:10:00|28530.9|28490.9|28511.3|28471.3|28531.3|28491.3|28511.3|28471.3|159
1754414100000|2025-08-05 17:15:00|28501.3|28461.3|28580.6|28540.6|28580.6|28540.6|28495.9|28455.9|383
1754414400000|2025-08-05 17:20:00|28575.9|28535.9|28585.9|28545.9|28591.3|28551.3|28560.9|28520.9|91
1754414700000|2025-08-05 17:25:00|28590.6|28550.6|28580.9|28540.9|28600.6|28560.6|28571.3|28531.3|84
1754415000000|2025-08-05 17:30:00|28581.3|28541.3|28611.3|28571.3|28611.3|28571.3|28580.9|28540.9|103
1754415300000|2025-08-05 17:35:00|28616|28576|28620.6|28580.6|28620.6|28580.6|28591.3|28551.3|164
1754415600000|2025-08-05 17:40:00|28616|28576|28620.6|28580.6|28630.6|28590.6|28610.6|28570.6|163
1754415900000|2025-08-05 17:45:00|28621|28581|28581.3|28541.3|28621.3|28581.3|28581.3|28541.3|280
1754416200000|2025-08-05 17:50:00|28581.4|28541.4|28541|28501|28581.4|28541.4|28531.4|28491.4|208
1754416500000|2025-08-05 17:55:00|28546|28506|28560.6|28520.6|28570.6|28530.6|28546|28506|168
1754416800000|2025-08-05 18:00:00|28561|28521|28580.6|28540.6|28590.6|28550.6|28556|28516|418
1754417100000|2025-08-05 18:05:00|28570.6|28530.6|28560.7|28520.7|28590.7|28550.7|28540.7|28500.7|743
1754417400000|2025-08-05 18:10:00|28561|28521|28530.7|28490.7|28570.7|28530.7|28530.7|28490.7|1248
1754417700000|2025-08-05 18:15:00|28540.7|28500.7|28530.7|28490.7|28550.7|28510.7|28505.7|28465.7|1153
1754438400000|2025-08-06 00:00:00|28511.7|28471.7|28531.8|28491.8|28591.4|28551.4|28511.7|28471.7|196
1754438700000|2025-08-06 00:05:00|28536.4|28496.4|28571.4|28531.4|28571.8|28531.8|28536.4|28496.4|18
1754439000000|2025-08-06 00:10:00|28561.4|28521.4|28566.4|28526.4|28571.4|28531.4|28551.4|28511.4|52
1754439300000|2025-08-06 00:15:00|28561.4|28521.4|28561.8|28521.8|28571.4|28531.4|28561.4|28521.4|2
1754439600000|2025-08-06 00:20:00|28561.4|28521.4|28561.4|28521.4|28566.8|28526.8|28551.8|28511.8|16
1754439900000|2025-08-06 00:25:00|28561.8|28521.8|28571.4|28531.4|28571.4|28531.4|28561.8|28521.8|4
1754440200000|2025-08-06 00:30:00|28571.8|28531.8|28571.4|28531.4|28571.8|28531.8|28571.4|28531.4|1
1754440500000|2025-08-06 00:35:00|28571.8|28531.8|28571.4|28531.4|28571.8|28531.8|28571.4|28531.4|2
1754440800000|2025-08-06 00:40:00|28571.5|28531.5|28561.8|28521.8|28571.5|28531.5|28561.5|28521.5|7
1754441100000|2025-08-06 00:45:00|28561.5|28521.5|28561.5|28521.5|28561.5|28521.5|28561.5|28521.5|1
1754441400000|2025-08-06 00:50:00|28561.8|28521.8|28561.9|28521.9|28561.9|28521.9|28561.5|28521.5|0
1754441700000|2025-08-06 00:55:00|28561.5|28521.5|28561.5|28521.5|28561.9|28521.9|28561.5|28521.5|1
1754442000000|2025-08-06 01:00:00|28561.9|28521.9|28571.5|28531.5|28571.9|28531.9|28551.5|28511.5|13
1754442300000|2025-08-06 01:05:00|28571.9|28531.9|28581.5|28541.5|28581.5|28541.5|28571.9|28531.9|10
1754442600000|2025-08-06 01:10:00|28576.5|28536.5|28581.5|28541.5|28581.5|28541.5|28571.5|28531.5|21
1754442900000|2025-08-06 01:15:00|28596.5|28556.5|28601.5|28561.5|28606.5|28566.5|28596.5|28556.5|22
1754443200000|2025-08-06 01:20:00|28606.5|28566.5|28616.5|28576.5|28621.2|28581.2|28601.5|28561.5|27
1754443500000|2025-08-06 01:25:00|28621.5|28581.5|28621.9|28581.9|28631.5|28591.5|28621.5|28581.5|15
1754443800000|2025-08-06 01:30:00|28621.6|28581.6|28621.6|28581.6|28636.6|28596.6|28611.9|28571.9|16
1754444100000|2025-08-06 01:35:00|28621.9|28581.9|28621.6|28581.6|28631.6|28591.6|28621.6|28581.6|6
1754444400000|2025-08-06 01:40:00|28616.6|28576.6|28602|28562|28621.6|28581.6|28601.6|28561.6|4
1754444700000|2025-08-06 01:45:00|28601.6|28561.6|28602|28562|28612|28572|28601.6|28561.6|13
1754445000000|2025-08-06 01:50:00|28601.6|28561.6|28621.6|28581.6|28621.6|28581.6|28601.6|28561.6|4
1754445300000|2025-08-06 01:55:00|28616.6|28576.6|28611.6|28571.6|28616.6|28576.6|28602|28562|8
1754445600000|2025-08-06 02:00:00|28612|28572|28632|28592|28632.4|28592.4|28607|28567|141
1754445900000|2025-08-06 02:05:00|28631.6|28591.6|28631.6|28591.6|28632|28592|28627|28587|76
1754446200000|2025-08-06 02:10:00|28632|28592|28632|28592|28641.6|28601.6|28627|28587|25
1754446500000|2025-08-06 02:15:00|28631.6|28591.6|28627|28587|28632|28592|28627|28587|3
1754446800000|2025-08-06 02:20:00|28631.7|28591.7|28631.7|28591.7|28632|28592|28631.7|28591.7|0
1754447100000|2025-08-06 02:25:00|28627|28587|28631.7|28591.7|28632|28592|28627|28587|2
1754447400000|2025-08-06 02:30:00|28632.1|28592.1|28632.1|28592.1|28632.4|28592.4|28631.7|28591.7|2
1754447700000|2025-08-06 02:35:00|28631.7|28591.7|28632.1|28592.1|28637.1|28597.1|28622.4|28582.4|23
1754448000000|2025-08-06 02:40:00|28632.5|28592.5|28632.5|28592.5|28647.1|28607.1|28631.7|28591.7|4
1754448300000|2025-08-06 02:45:00|28632.1|28592.1|28631.7|28591.7|28637.1|28597.1|28631.7|28591.7|0
1754448600000|2025-08-06 02:50:00|28632.1|28592.1|28631.7|28591.7|28632.1|28592.1|28631.7|28591.7|5
1754448900000|2025-08-06 02:55:00|28632.1|28592.1|28631.7|28591.7|28632.5|28592.5|28631.7|28591.7|3
1754449200000|2025-08-06 03:00:00|28632.1|28592.1|28632.1|28592.1|28637.1|28597.1|28631.7|28591.7|4
1754449500000|2025-08-06 03:05:00|28632.5|28592.5|28642.1|28602.1|28642.1|28602.1|28632.5|28592.5|0
1754449800000|2025-08-06 03:10:00|28641.8|28601.8|28632.5|28592.5|28641.8|28601.8|28631.8|28591.8|3
1754450100000|2025-08-06 03:15:00|28637.1|28597.1|28632.5|28592.5|28637.1|28597.1|28632.2|28592.2|1
1754450400000|2025-08-06 03:20:00|28637.2|28597.2|28642.5|28602.5|28642.5|28602.5|28637.2|28597.2|1
1754450700000|2025-08-06 03:25:00|28642.2|28602.2|28632.2|28592.2|28642.2|28602.2|28632.2|28592.2|2
1754451000000|2025-08-06 03:30:00|28631.8|28591.8|28632.2|28592.2|28632.6|28592.6|28622.6|28582.6|3
1754451300000|2025-08-06 03:35:00|28632.6|28592.6|28632.6|28592.6|28632.6|28592.6|28632.6|28592.6|0
1754451600000|2025-08-06 03:40:00|28632.2|28592.2|28632.2|28592.2|28632.2|28592.2|28632.2|28592.2|0
1754451900000|2025-08-06 03:45:00|28632.6|28592.6|28632.6|28592.6|28632.6|28592.6|28632.2|28592.2|22
1754452200000|2025-08-06 03:50:00|28632.2|28592.2|28631.8|28591.8|28632.2|28592.2|28631.8|28591.8|1
1754452500000|2025-08-06 03:55:00|28632.6|28592.6|28631.9|28591.9|28632.6|28592.6|28631.9|28591.9|23
1754453100000|2025-08-06 04:05:00|28622.3|28582.3|28621.9|28581.9|28622.3|28582.3|28621.9|28581.9|1
1754453400000|2025-08-06 04:10:00|28622.3|28582.3|28622.3|28582.3|28622.3|28582.3|28622.3|28582.3|0
1754453700000|2025-08-06 04:15:00|28631.9|28591.9|28631.9|28591.9|28631.9|28591.9|28627.3|28587.3|1
1754454000000|2025-08-06 04:20:00|28641.9|28601.9|28641.9|28601.9|28641.9|28601.9|28641.9|28601.9|12
1754454900000|2025-08-06 04:35:00|28632.3|28592.3|28632.3|28592.3|28632.3|28592.3|28632.3|28592.3|3
1754455200000|2025-08-06 04:40:00|28632.7|28592.7|28631.9|28591.9|28632.7|28592.7|28631.9|28591.9|1
1754455500000|2025-08-06 04:45:00|28632.7|28592.7|28652|28612|28652|28612|28632.7|28592.7|10
1754455800000|2025-08-06 04:50:00|28642|28602|28642.3|28602.3|28642.3|28602.3|28642|28602|13
1754456100000|2025-08-06 04:55:00|28642|28602|28662|28622|28662|28622|28642|28602|8
1754456400000|2025-08-06 05:00:00|28667|28627|28667|28627|28667.4|28627.4|28662|28622|15
1754456700000|2025-08-06 05:05:00|28671.6|28631.6|28662.4|28622.4|28672|28632|28662|28622|21
1754457000000|2025-08-06 05:10:00|28662.8|28622.8|28667.4|28627.4|28672|28632|28662|28622|7
1754457300000|2025-08-06 05:15:00|28662.8|28622.8|28662|28622|28662.8|28622.8|28662|28622|0
1754457600000|2025-08-06 05:20:00|28652|28612|28652|28612|28652|28612|28652|28612|1
1754457900000|2025-08-06 05:25:00|||||||||9
1754458200000|2025-08-06 05:30:00|28647.4|28607.4|28652.4|28612.4|28662|28622|28647.4|28607.4|5
1754458500000|2025-08-06 05:35:00|28652|28612|28652.4|28612.4|28652.4|28612.4|28642.4|28602.4|4
1754458800000|2025-08-06 05:40:00|28652.8|28612.8|28652.1|28612.1|28657.4|28617.4|28652.1|28612.1|1
1754459100000|2025-08-06 05:45:00|28642.1|28602.1|28652.1|28612.1|28652.5|28612.5|28642.1|28602.1|50
1754459400000|2025-08-06 05:50:00|28652.5|28612.5|28642.9|28602.9|28657.5|28617.5|28642.9|28602.9|16
1754459700000|2025-08-06 05:55:00|28642.5|28602.5|28632.5|28592.5|28642.5|28602.5|28622.9|28582.9|68
1754460000000|2025-08-06 06:00:00|28632.1|28592.1|28652.5|28612.5|28652.9|28612.9|28622.9|28582.9|20
1754460300000|2025-08-06 06:05:00|28652.1|28612.1|28632.9|28592.9|28652.1|28612.1|28632.9|28592.9|9
1754460600000|2025-08-06 06:10:00|28632.5|28592.5|28632.5|28592.5|28632.9|28592.9|28632.1|28592.1|1
1754460900000|2025-08-06 06:15:00|28627.5|28587.5|28632.9|28592.9|28642.5|28602.5|28627.5|28587.5|22
1754461200000|2025-08-06 06:20:00|28632.5|28592.5|28632.9|28592.9|28632.9|28592.9|28632.5|28592.5|2
1754461500000|2025-08-06 06:25:00|28642.1|28602.1|28632.5|28592.5|28642.5|28602.5|28632.5|28592.5|12
1754461800000|2025-08-06 06:30:00|28632.2|28592.2|28642.2|28602.2|28642.6|28602.6|28632.2|28592.2|2
1754462100000|2025-08-06 06:35:00|28642.6|28602.6|28642.6|28602.6|28647.6|28607.6|28642.2|28602.2|14
1754462400000|2025-08-06 06:40:00|28643|28603|28652.2|28612.2|28652.2|28612.2|28643|28603|3
1754462700000|2025-08-06 06:45:00|28652.6|28612.6|28642.6|28602.6|28653|28613|28642.6|28602.6|3
1754463000000|2025-08-06 06:50:00|28642.2|28602.2|28652.6|28612.6|28652.6|28612.6|28642.2|28602.2|11
1754463300000|2025-08-06 06:55:00|28652.2|28612.2|28667.6|28627.6|28672.6|28632.6|28652.2|28612.2|23
1754463600000|2025-08-06 07:00:00|28663|28623|28632.2|28592.2|28663|28623|28632.2|28592.2|12
1754463900000|2025-08-06 07:05:00|28623|28583|28612.2|28572.2|28623|28583|28607.6|28567.6|3
1754464200000|2025-08-06 07:10:00|28612.6|28572.6|28622.6|28582.6|28622.6|28582.6|28602.6|28562.6|13
1754464500000|2025-08-06 07:15:00|28623|28583|28602.6|28562.6|28623|28583|28597.6|28557.6|5
1754464800000|2025-08-06 07:20:00|28622.3|28582.3|28612.3|28572.3|28622.7|28582.7|28612.3|28572.3|41
1754465100000|2025-08-06 07:25:00|28612.7|28572.7|28632.7|28592.7|28632.7|28592.7|28612.3|28572.3|11
1754465400000|2025-08-06 07:30:00|28633.1|28593.1|28632.7|28592.7|28643.1|28603.1|28632.7|28592.7|5
1754465700000|2025-08-06 07:35:00|28632.3|28592.3|28612.7|28572.7|28632.7|28592.7|28612.7|28572.7|3
1754466000000|2025-08-06 07:40:00|28612.3|28572.3|28612.7|28572.7|28617.7|28577.7|28612.3|28572.3|30
1754466300000|2025-08-06 07:45:00|28617.7|28577.7|28632.7|28592.7|28632.7|28592.7|28612.3|28572.3|23
1754466600000|2025-08-06 07:50:00|28637.7|28597.7|28652.3|28612.3|28652.3|28612.3|28622.3|28582.3|45
1754466900000|2025-08-06 07:55:00|28652.7|28612.7|28642.7|28602.7|28667.3|28627.3|28642.3|28602.3|23
1754467200000|2025-08-06 08:00:00|28652.3|28612.3|28612.7|28572.7|28652.3|28612.3|28612.3|28572.3|21
1754467500000|2025-08-06 08:05:00|28612.3|28572.3|28622.4|28582.4|28622.4|28582.4|28612.3|28572.3|13
1754467800000|2025-08-06 08:10:00|28622.8|28582.8|28622.8|28582.8|28632.4|28592.4|28622.4|28582.4|6
1754468100000|2025-08-06 08:15:00|28632.4|28592.4|28642.4|28602.4|28642.4|28602.4|28632.4|28592.4|4
1754468400000|2025-08-06 08:20:00|||||||||8
1754468700000|2025-08-06 08:25:00|28642|28602|28622.4|28582.4|28642|28602|28622.4|28582.4|24
1754469000000|2025-08-06 08:30:00|28612.4|28572.4|28582.4|28542.4|28622.4|28582.4|28582.4|28542.4|60
1754469300000|2025-08-06 08:35:00|28577|28537|28552.8|28512.8|28577.4|28537.4|28552.8|28512.8|10
1754469600000|2025-08-06 08:40:00|28552.4|28512.4|28547.8|28507.8|28553.2|28513.2|28542.4|28502.4|32
1754469900000|2025-08-06 08:45:00|28552.4|28512.4|28562.4|28522.4|28572.4|28532.4|28552.4|28512.4|8
1754470200000|2025-08-06 08:50:00|28553.2|28513.2|28532.5|28492.5|28553.2|28513.2|28532.4|28492.4|44
1754470500000|2025-08-06 08:55:00|28532.8|28492.8|28502.9|28462.9|28532.8|28492.8|28487.9|28447.9|58
1754470800000|2025-08-06 09:00:00|28502.5|28462.5|28443.3|28403.3|28502.9|28462.9|28443.3|28403.3|110
1754471100000|2025-08-06 09:05:00|28438.3|28398.3|28423.3|28383.3|28443.3|28403.3|28393.3|28353.3|267
1754471400000|2025-08-06 09:10:00|28422.9|28382.9|28408.3|28368.3|28422.9|28382.9|28392.5|28352.5|365
1754471700000|2025-08-06 09:15:00|28403.3|28363.3|28383.3|28343.3|28412.9|28372.9|28377.9|28337.9|184
1754472000000|2025-08-06 09:20:00|28388.3|28348.3|28383.3|28343.3|28388.3|28348.3|28372.9|28332.9|512
1754472300000|2025-08-06 09:25:00|28382.9|28342.9|28383.3|28343.3|28392.5|28352.5|28382.9|28342.9|119
1754472600000|2025-08-06 09:30:00|28392.5|28352.5|28363.3|28323.3|28392.5|28352.5|28362.9|28322.9|93
1754472900000|2025-08-06 09:35:00|28362.9|28322.9|28343.3|28303.3|28363.3|28323.3|28342.9|28302.9|275
1754473200000|2025-08-06 09:40:00|28348.3|28308.3|28353.7|28313.7|28353.7|28313.7|28343.3|28303.3|140
1754473500000|2025-08-06 09:45:00|28353.3|28313.3|28368.7|28328.7|28374.1|28334.1|28348.7|28308.7|164
1754473800000|2025-08-06 09:50:00|28363.7|28323.7|28383.4|28343.4|28393|28353|28363.7|28323.7|134
1754474100000|2025-08-06 09:55:00|28383|28343|28393.4|28353.4|28393.4|28353.4|28383|28343|35
1754474400000|2025-08-06 10:00:00|28393|28353|28432.6|28392.6|28443|28403|28392.6|28352.6|103
1754474700000|2025-08-06 10:05:00|28433|28393|28452.6|28412.6|28453|28413|28433|28393|27
1754475000000|2025-08-06 10:10:00|28448|28408|28443.4|28403.4|28448|28408|28442.6|28402.6|12
1754475300000|2025-08-06 10:15:00|28443|28403|28462.6|28422.6|28463|28423|28442.6|28402.6|16
1754475600000|2025-08-06 10:20:00|28458|28418|28462.6|28422.6|28468|28428|28452.6|28412.6|42
1754475900000|2025-08-06 10:25:00|28458|28418|28462.6|28422.6|28462.6|28422.6|28452.6|28412.6|30
1754476200000|2025-08-06 10:30:00|28467.6|28427.6|28482.7|28442.7|28482.7|28442.7|28462.6|28422.6|36
1754476500000|2025-08-06 10:35:00|28477.7|28437.7|28482.7|28442.7|28482.7|28442.7|28473|28433|30
1754476800000|2025-08-06 10:40:00|28483.1|28443.1|28492.7|28452.7|28502.7|28462.7|28482.7|28442.7|30
1754477100000|2025-08-06 10:45:00|28493.1|28453.1|28523.1|28483.1|28533.1|28493.1|28493.1|28453.1|65
1754477400000|2025-08-06 10:50:00|28522.7|28482.7|28522.7|28482.7|28532.7|28492.7|28512.7|28472.7|31
1754477700000|2025-08-06 10:55:00|28522.3|28482.3|28522.7|28482.7|28523.1|28483.1|28512.7|28472.7|34
1754478000000|2025-08-06 11:00:00|28521.9|28481.9|28502.7|28462.7|28521.9|28481.9|28502.7|28462.7|24
1754478300000|2025-08-06 11:05:00|28508.1|28468.1|28512.7|28472.7|28522.7|28482.7|28508.1|28468.1|95
1754478600000|2025-08-06 11:10:00|28503.1|28463.1|28492.7|28452.7|28503.1|28463.1|28492.7|28452.7|7
1754478900000|2025-08-06 11:15:00|28502.7|28462.7|28532.7|28492.7|28532.7|28492.7|28502.7|28462.7|71
1754479200000|2025-08-06 11:20:00|28523.1|28483.1|28522.8|28482.8|28533.1|28493.1|28522.8|28482.8|17
1754479500000|2025-08-06 11:25:00|28523.2|28483.2|28532.8|28492.8|28532.8|28492.8|28513.5|28473.5|19
1754479800000|2025-08-06 11:30:00|28528.2|28488.2|28512.8|28472.8|28533.6|28493.6|28512.8|28472.8|16
1754480100000|2025-08-06 11:35:00|28513.2|28473.2|28522.8|28482.8|28522.8|28482.8|28512.8|28472.8|10
1754480400000|2025-08-06 11:40:00|28532.8|28492.8|28518.2|28478.2|28533.6|28493.6|28512.8|28472.8|30
1754480700000|2025-08-06 11:45:00|28513.2|28473.2|28518.2|28478.2|28522.8|28482.8|28502.8|28462.8|13
1754481000000|2025-08-06 11:50:00|28513.6|28473.6|28522.8|28482.8|28532.8|28492.8|28503.2|28463.2|28
1754481300000|2025-08-06 11:55:00|28508.2|28468.2|28522.8|28482.8|28522.8|28482.8|28502.8|28462.8|84
1754481600000|2025-08-06 12:00:00|28523.2|28483.2|28563.2|28523.2|28573.2|28533.2|28522.8|28482.8|56
1754481900000|2025-08-06 12:05:00|28553.6|28513.6|28543.2|28503.2|28558.2|28518.2|28528.2|28488.2|69
1754482200000|2025-08-06 12:10:00|28543.6|28503.6|28562.9|28522.9|28563.3|28523.3|28543.2|28503.2|11
1754482500000|2025-08-06 12:15:00|28563.3|28523.3|28592.9|28552.9|28592.9|28552.9|28553.3|28513.3|580
1754482800000|2025-08-06 12:20:00|28588.3|28548.3|28602.9|28562.9|28612.9|28572.9|28572.9|28532.9|151
1754483100000|2025-08-06 12:25:00|28592.9|28552.9|28572.9|28532.9|28602.9|28562.9|28572.9|28532.9|155
1754483400000|2025-08-06 12:30:00|28573.3|28533.3|28623.3|28583.3|28643.3|28603.3|28573.3|28533.3|282
1754483700000|2025-08-06 12:35:00|28622.9|28582.9|28632.9|28592.9|28642.9|28602.9|28612.9|28572.9|147
1754484000000|2025-08-06 12:40:00|28623.3|28583.3|28552.9|28512.9|28632.9|28592.9|28542.9|28502.9|483
1754487000000|2025-08-06 13:30:00|28553.4|28513.4|28493.8|28453.8|28573|28533|28493.4|28453.4|1199
1754487300000|2025-08-06 13:35:00|28503.4|28463.4|28478.4|28438.4|28508.4|28468.4|28443.8|28403.8|699
1754487600000|2025-08-06 13:40:00|28483.4|28443.4|28483.4|28443.4|28503.8|28463.8|28453|28413|657
1754487900000|2025-08-06 13:45:00|28483.8|28443.8|28493.8|28453.8|28513.4|28473.4|28463.8|28423.8|787
1754488200000|2025-08-06 13:50:00|28483.8|28443.8|28463.9|28423.9|28533.1|28493.1|28463.9|28423.9|467
1754488500000|2025-08-06 13:55:00|28473.5|28433.5|28418.9|28378.9|28483.9|28443.9|28413.9|28373.9|809
1754488800000|2025-08-06 14:00:00|28418.5|28378.5|28394.7|28354.7|28443.9|28403.9|28394.7|28354.7|572
1754489100000|2025-08-06 14:05:00|28393.9|28353.9|28384.7|28344.7|28413.9|28373.9|28383.9|28343.9|580
1754489400000|2025-08-06 14:10:00|28384.3|28344.3|28374.7|28334.7|28404.3|28364.3|28359.3|28319.3|515
1754489700000|2025-08-06 14:15:00|28383.9|28343.9|28304.7|28264.7|28384.3|28344.3|28304.7|28264.7|327
1754490000000|2025-08-06 14:20:00|28314.3|28274.3|28333.9|28293.9|28333.9|28293.9|28294.7|28254.7|376
1754490300000|2025-08-06 14:25:00|28334.7|28294.7|28388.9|28348.9|28388.9|28348.9|28323.9|28283.9|372
1754490600000|2025-08-06 14:30:00|28393.9|28353.9|28363.9|28323.9|28393.9|28353.9|28363.9|28323.9|465
1754490900000|2025-08-06 14:35:00|28359.3|28319.3|28314.4|28274.4|28373.9|28333.9|28314|28274|334
1754491200000|2025-08-06 14:40:00|28314|28274|28294.8|28254.8|28324|28284|28284.8|28244.8|654
1754491500000|2025-08-06 14:45:00|28294.4|28254.4|28294.4|28254.4|28314.8|28274.8|28284.8|28244.8|322
1754491800000|2025-08-06 14:50:00|28294|28254|28195.6|28155.6|28294|28254|28184.8|28144.8|1113
1754492100000|2025-08-06 14:55:00|28195.2|28155.2|28204.8|28164.8|28205.6|28165.6|28175.6|28135.6|817
1754492400000|2025-08-06 15:00:00|28205.6|28165.6|28170.2|28130.2|28210.2|28170.2|28164.8|28124.8|785
1754492700000|2025-08-06 15:05:00|28165.2|28125.2|28155.6|28115.6|28174.8|28134.8|28115.6|28075.6|848
1754493000000|2025-08-06 15:10:00|28155.2|28115.2|28135.2|28095.2|28165.2|28125.2|28110.2|28070.2|565
1754493300000|2025-08-06 15:15:00|28134.8|28094.8|28144.8|28104.8|28154.4|28114.4|28124.8|28084.8|567
1754493600000|2025-08-06 15:20:00|28149.4|28109.4|28154.5|28114.5|28174|28134|28134.4|28094.4|253
1754493900000|2025-08-06 15:25:00|28154|28114|28114.1|28074.1|28154|28114|28094.9|28054.9|203
1754494200000|2025-08-06 15:30:00|28109.5|28069.5|28134.9|28094.9|28154.9|28114.9|28104.9|28064.9|327
1754494500000|2025-08-06 15:35:00|28144.5|28104.5|28144.9|28104.9|28164.5|28124.5|28134.9|28094.9|183
1754494800000|2025-08-06 15:40:00|28134.9|28094.9|28124.9|28084.9|28154.9|28114.9|28114.9|28074.9|270
1754495100000|2025-08-06 15:45:00|28134.1|28094.1|28134.9|28094.9|28154.9|28114.9|28134.1|28094.1|173
1754495400000|2025-08-06 15:50:00|28144.1|28104.1|28144.9|28104.9|28149.5|28109.5|28124.1|28084.1|165
1754495700000|2025-08-06 15:55:00|28144.5|28104.5|28114.9|28074.9|28154.9|28114.9|28114.9|28074.9|153
1754496000000|2025-08-06 16:00:00|28115.3|28075.3|28094.9|28054.9|28134.9|28094.9|28094.9|28054.9|533
1754496300000|2025-08-06 16:05:00|28094.5|28054.5|28094.9|28054.9|28104.9|28064.9|28089.5|28049.5|205
1754496600000|2025-08-06 16:10:00|28095|28055|28105|28065|28105.4|28065.4|28095|28055|277
1754496900000|2025-08-06 16:15:00|28095|28055|28105|28065|28105.8|28065.8|28095|28055|97
1754497200000|2025-08-06 16:20:00|28095.4|28055.4|28085|28045|28110.4|28070.4|28085|28045|391
1754497500000|2025-08-06 16:25:00|28080.4|28040.4|28085.4|28045.4|28095|28055|28075|28035|353
1754497800000|2025-08-06 16:30:00|28085|28045|28095|28055|28105|28065|28085|28045|512
1754498100000|2025-08-06 16:35:00|28090.4|28050.4|28075.8|28035.8|28090.4|28050.4|28055.8|28015.8|296
1754498400000|2025-08-06 16:40:00|28075.4|28035.4|28075|28035|28085.4|28045.4|28055.4|28015.4|197
1754498700000|2025-08-06 16:45:00|28065.8|28025.8|28045|28005|28065.8|28025.8|28005.8|27965.8|303
1754499000000|2025-08-06 16:50:00|28045.4|28005.4|28054.6|28014.6|28064.2|28024.2|28024.6|27984.6|469
1754499300000|2025-08-06 16:55:00|28054.2|28014.2|28015.1|27975.1|28054.6|28014.6|28005.5|27965.5|539
1754499600000|2025-08-06 17:00:00|28010.1|27970.1|28010.1|27970.1|28025.1|27985.1|28005.1|27965.1|258
1754499900000|2025-08-06 17:05:00|28005.1|27965.1|28015.1|27975.1|28025.1|27985.1|27995.1|27955.1|191
1754500200000|2025-08-06 17:10:00|28025.1|27985.1|28015.5|27975.5|28035.1|27995.1|28015.1|27975.1|129
1754500500000|2025-08-06 17:15:00|28015.9|27975.9|28025.1|27985.1|28025.5|27985.5|28005.1|27965.1|163
1754500800000|2025-08-06 17:20:00|28025.5|27985.5|28015.1|27975.1|28025.9|27985.9|28010.5|27970.5|367
1754501100000|2025-08-06 17:25:00|28015.9|27975.9|28035.1|27995.1|28045.1|28005.1|28005.5|27965.5|253
1754501400000|2025-08-06 17:30:00|28040.5|28000.5|28065.1|28025.1|28065.1|28025.1|28035.1|27995.1|230
1754501700000|2025-08-06 17:35:00|28060.5|28020.5|28085.1|28045.1|28095.1|28055.1|28055.1|28015.1|381
1754502000000|2025-08-06 17:40:00|28090.1|28050.1|28079.7|28039.7|28090.1|28050.1|28065.1|28025.1|337
1754502300000|2025-08-06 17:45:00|28075.2|28035.2|28085.2|28045.2|28095.2|28055.2|28075.2|28035.2|749
1754502600000|2025-08-06 17:50:00|28095.2|28055.2|28085.2|28045.2|28109.8|28069.8|28084.8|28044.8|354
1754502900000|2025-08-06 17:55:00|28094.8|28054.8|28085.2|28045.2|28095.2|28055.2|28065.6|28025.6|342
1754503200000|2025-08-06 18:00:00|28095.2|28055.2|28124.4|28084.4|28134.4|28094.4|28085.2|28045.2|507
1754503500000|2025-08-06 18:05:00|28124.8|28084.8|28154.4|28114.4|28174.4|28134.4|28124.4|28084.4|973
1754503800000|2025-08-06 18:10:00|28149.8|28109.8|28174.8|28134.8|28194.8|28154.8|28145.2|28105.2|2688
1754504100000|2025-08-06 18:15:00|28174.4|28134.4|28164.8|28124.8|28205.2|28165.2|28154.8|28114.8|1496
1754524800000|2025-08-07 00:00:00|28165.5|28125.5|28151|28111|28195.5|28155.5|28115.5|28075.5|182
1754525100000|2025-08-07 00:05:00|28146|28106|28115.6|28075.6|28150.5|28110.5|28105.6|28065.6|28
1754525400000|2025-08-07 00:10:00|28116|28076|28106|28066|28130.6|28090.6|28105.6|28065.6|48
1754525700000|2025-08-07 00:15:00|28110.6|28070.6|28106|28066|28115.2|28075.2|28100.6|28060.6|23
1754526000000|2025-08-07 00:20:00|28105.6|28065.6|28116|28076|28120.6|28080.6|28105.6|28065.6|652
1754526300000|2025-08-07 00:25:00|28115.6|28075.6|28156|28116|28156|28116|28115.6|28075.6|53
1754526600000|2025-08-07 00:30:00|28160.6|28120.6|28166|28126|28175.6|28135.6|28160.6|28120.6|28
1754526900000|2025-08-07 00:35:00|28170.6|28130.6|28175.6|28135.6|28176|28136|28160.6|28120.6|16
1754527200000|2025-08-07 00:40:00|28176|28136|28186.1|28146.1|28196|28156|28176|28136|59
1754527500000|2025-08-07 00:45:00|28185.6|28145.6|28186.1|28146.1|28195.6|28155.6|28185.6|28145.6|5
1754527800000|2025-08-07 00:50:00|28185.6|28145.6|28195.7|28155.7|28195.7|28155.7|28185.6|28145.6|7
1754528100000|2025-08-07 00:55:00|28195.2|28155.2|28215.7|28175.7|28215.7|28175.7|28195.2|28155.2|12
1754528400000|2025-08-07 01:00:00|28225.7|28185.7|28215.7|28175.7|28235.7|28195.7|28215.3|28175.3|45
1754528700000|2025-08-07 01:05:00|28216.1|28176.1|28210.7|28170.7|28220.7|28180.7|28200.7|28160.7|44
1754529000000|2025-08-07 01:10:00|28215.3|28175.3|28215.7|28175.7|28216.1|28176.1|28205.3|28165.3|12
1754529300000|2025-08-07 01:15:00|28215.3|28175.3|28200.7|28160.7|28216.1|28176.1|28200.7|28160.7|6
1754529600000|2025-08-07 01:20:00|28195.3|28155.3|28205.3|28165.3|28210.7|28170.7|28190.7|28150.7|30
1754529900000|2025-08-07 01:25:00|28195.3|28155.3|28175.7|28135.7|28195.7|28155.7|28165.7|28125.7|277
1754530200000|2025-08-07 01:30:00|28180.3|28140.3|28165.7|28125.7|28185.3|28145.3|28165.3|28125.3|101
1754530500000|2025-08-07 01:35:00|28165.3|28125.3|28185.7|28145.7|28206.2|28166.2|28165.3|28125.3|59
1754530800000|2025-08-07 01:40:00|28185.3|28145.3|28195.3|28155.3|28200.8|28160.8|28165.8|28125.8|58
1754531100000|2025-08-07 01:45:00|28190.8|28150.8|28185.8|28145.8|28190.8|28150.8|28176.2|28136.2|15
1754531400000|2025-08-07 01:50:00|28195.3|28155.3|28200.8|28160.8|28200.8|28160.8|28195.3|28155.3|31
1754531700000|2025-08-07 01:55:00|28205.8|28165.8|28205.4|28165.4|28220.8|28180.8|28205.4|28165.4|42
1754532000000|2025-08-07 02:00:00|28205.8|28165.8|28196.2|28156.2|28205.8|28165.8|28196.2|28156.2|12
1754532300000|2025-08-07 02:05:00|28195.8|28155.8|28195.4|28155.4|28200.8|28160.8|28195.4|28155.4|15
1754532600000|2025-08-07 02:10:00|28195.8|28155.8|28215.4|28175.4|28215.4|28175.4|28195.8|28155.8|14
1754532900000|2025-08-07 02:15:00|28205.8|28165.8|28205.4|28165.4|28205.8|28165.8|28205.4|28165.4|13
1754533200000|2025-08-07 02:20:00|||||||||8
1754533500000|2025-08-07 02:25:00|28195.8|28155.8|28225.4|28185.4|28225.4|28185.4|28195.4|28155.4|38
1754533800000|2025-08-07 02:30:00|28216.3|28176.3|28225.4|28185.4|28225.4|28185.4|28215.4|28175.4|27
1754534100000|2025-08-07 02:35:00|28225.9|28185.9|28216.3|28176.3|28235.4|28195.4|28215.9|28175.9|46
1754534400000|2025-08-07 02:40:00|28220.9|28180.9|28225.5|28185.5|28235.5|28195.5|28220.9|28180.9|21
1754534700000|2025-08-07 02:45:00|28225.9|28185.9|28215.9|28175.9|28225.9|28185.9|28215.5|28175.5|2
1754535000000|2025-08-07 02:50:00|28215.5|28175.5|28225.5|28185.5|28225.9|28185.9|28200.9|28160.9|18
1754535300000|2025-08-07 02:55:00|28225.9|28185.9|28225.5|28185.5|28235.5|28195.5|28225.5|28185.5|9
1754535600000|2025-08-07 03:00:00|28235.5|28195.5|28225.9|28185.9|28235.9|28195.9|28225.5|28185.5|25
1754535900000|2025-08-07 03:05:00|28226.4|28186.4|28225.5|28185.5|28226.4|28186.4|28225.5|28185.5|36
1754536200000|2025-08-07 03:10:00|28225.9|28185.9|28225.5|28185.5|28225.9|28185.9|28220.5|28180.5|3
1754536800000|2025-08-07 03:20:00|28220.5|28180.5|28215.5|28175.5|28221|28181|28215.5|28175.5|6
1754537100000|2025-08-07 03:25:00|28216|28176|28225.6|28185.6|28226|28186|28216|28176|13
1754537400000|2025-08-07 03:30:00|28226|28186|28225.6|28185.6|28226|28186|28225.6|28185.6|0
1754537700000|2025-08-07 03:35:00|28220.6|28180.6|28220.6|28180.6|28221|28181|28215.6|28175.6|4
1754538000000|2025-08-07 03:40:00|28216|28176|28220.6|28180.6|28225.6|28185.6|28215.6|28175.6|0
1754538300000|2025-08-07 03:45:00|28221|28181|28225.6|28185.6|28226|28186|28220.6|28180.6|0
1754538600000|2025-08-07 03:50:00|28226|28186|28226.5|28186.5|28226.5|28186.5|28226|28186|123
1754538900000|2025-08-07 03:55:00|28225.6|28185.6|28226|28186|28226|28186|28225.6|28185.6|0
1754539200000|2025-08-07 04:00:00|28226.5|28186.5|28225.6|28185.6|28226.5|28186.5|28225.6|28185.6|4
1754539500000|2025-08-07 04:05:00|28226.1|28186.1|28225.6|28185.6|28226.5|28186.5|28225.6|28185.6|0
1754539800000|2025-08-07 04:10:00|28225.7|28185.7|28225.7|28185.7|28225.7|28185.7|28225.7|28185.7|2
1754540400000|2025-08-07 04:20:00|28216.1|28176.1|28225.7|28185.7|28225.7|28185.7|28216.1|28176.1|2
1754540700000|2025-08-07 04:25:00|28215.7|28175.7|28215.7|28175.7|28215.7|28175.7|28215.7|28175.7|7
1754541300000|2025-08-07 04:35:00|28216.1|28176.1|28225.7|28185.7|28225.7|28185.7|28216.1|28176.1|0
1754541600000|2025-08-07 04:40:00|28221.1|28181.1|28220.7|28180.7|28225.7|28185.7|28216.1|28176.1|0
1754541900000|2025-08-07 04:45:00|28221.1|28181.1|28216.2|28176.2|28225.7|28185.7|28216.2|28176.2|0
1754542200000|2025-08-07 04:50:00|28220.7|28180.7|28220.7|28180.7|28220.7|28180.7|28220.7|28180.7|2
1754542500000|2025-08-07 04:55:00|28215.7|28175.7|28216.2|28176.2|28216.2|28176.2|28215.7|28175.7|2
1754542800000|2025-08-07 05:00:00|28215.7|28175.7|28225.8|28185.8|28225.8|28185.8|28215.7|28175.7|7
1754544300000|2025-08-07 05:25:00|28215.8|28175.8|28220.8|28180.8|28225.8|28185.8|28215.8|28175.8|20
1754544600000|2025-08-07 05:30:00|28221.2|28181.2|28216.2|28176.2|28225.8|28185.8|28215.8|28175.8|12
1754544900000|2025-08-07 05:35:00|28220.8|28180.8|28225.8|28185.8|28225.8|28185.8|28215.8|28175.8|53
1754545200000|2025-08-07 05:40:00|28225.4|28185.4|28225.8|28185.8|28225.8|28185.8|28220.8|28180.8|3
1754545500000|2025-08-07 05:45:00|||||||||112
1754545800000|2025-08-07 05:50:00|28225.9|28185.9|28225.9|28185.9|28225.9|28185.9|28215.9|28175.9|25
1754546100000|2025-08-07 05:55:00|28220.9|28180.9|28205.9|28165.9|28225.9|28185.9|28201.3|28161.3|12
1754546400000|2025-08-07 06:00:00|28211.3|28171.3|28206.3|28166.3|28215.9|28175.9|28205.9|28165.9|14
1754546700000|2025-08-07 06:05:00|28205.9|28165.9|28215.9|28175.9|28216.3|28176.3|28205.9|28165.9|8
1754547000000|2025-08-07 06:10:00|28216.3|28176.3|28225.9|28185.9|28225.9|28185.9|28216.3|28176.3|15
1754547600000|2025-08-07 06:20:00|28226.8|28186.8|28225.9|28185.9|28226.8|28186.8|28225.9|28185.9|11
1754547900000|2025-08-07 06:25:00|28221.4|28181.4|28216.4|28176.4|28221.4|28181.4|28216.4|28176.4|20
1754548200000|2025-08-07 06:30:00|28216.8|28176.8|28216.4|28176.4|28216.8|28176.8|28215.9|28175.9|18
1754548500000|2025-08-07 06:35:00|28215.9|28175.9|28216|28176|28216.4|28176.4|28205.9|28165.9|11
1754548800000|2025-08-07 06:40:00|28215.5|28175.5|28206.4|28166.4|28215.5|28175.5|28206|28166|4
1754549100000|2025-08-07 06:45:00|28206|28166|28216|28176|28216|28176|28206|28166|13
1754549400000|2025-08-07 06:50:00|28206.4|28166.4|28216|28176|28226|28186|28206.4|28166.4|38
1754549700000|2025-08-07 06:55:00|28226|28186|28221|28181|28226|28186|28216|28176|19
1754550000000|2025-08-07 07:00:00|28206.4|28166.4|28216|28176|28221.4|28181.4|28206|28166|26
1754550300000|2025-08-07 07:05:00|28216.4|28176.4|28196.4|28156.4|28216.4|28176.4|28196|28156|6
1754550600000|2025-08-07 07:10:00|28201.4|28161.4|28206|28166|28206.9|28166.9|28196|28156|2
1754550900000|2025-08-07 07:15:00|28201|28161|28196.5|28156.5|28201.5|28161.5|28196|28156|2
1754551200000|2025-08-07 07:20:00|28196.9|28156.9|28191.5|28151.5|28196.9|28156.9|28186.5|28146.5|10
1754551500000|2025-08-07 07:25:00|28186.5|28146.5|28196.1|28156.1|28196.9|28156.9|28176.5|28136.5|14
1754551800000|2025-08-07 07:30:00|28186.9|28146.9|28166.5|28126.5|28191.5|28151.5|28156.1|28116.1|41
1754552100000|2025-08-07 07:35:00|28166.9|28126.9|28166.1|28126.1|28166.9|28126.9|28161.1|28121.1|5
1754552400000|2025-08-07 07:40:00|28166.5|28126.5|28151.5|28111.5|28166.5|28126.5|28146.1|28106.1|93
1754552700000|2025-08-07 07:45:00|28151.1|28111.1|28156.1|28116.1|28161.5|28121.5|28151.1|28111.1|21
1754553000000|2025-08-07 07:50:00|28161.1|28121.1|28186.5|28146.5|28186.5|28146.5|28156.5|28116.5|10
1754553300000|2025-08-07 07:55:00|28186.1|28146.1|28186.6|28146.6|28196.1|28156.1|28186.1|28146.1|34
1754553600000|2025-08-07 08:00:00|28186.1|28146.1|28216.6|28176.6|28216.6|28176.6|28186.1|28146.1|14
1754553900000|2025-08-07 08:05:00|28216.1|28176.1|28216.1|28176.1|28216.6|28176.6|28206.6|28166.6|27
1754554200000|2025-08-07 08:10:00|28206.1|28166.1|28196.6|28156.6|28216.6|28176.6|28196.6|28156.6|116
1754554500000|2025-08-07 08:15:00|28197|28157|28196.2|28156.2|28197|28157|28196.2|28156.2|7
1754554800000|2025-08-07 08:20:00|28186.6|28146.6|28171.6|28131.6|28191.2|28151.2|28166.2|28126.2|35
1754555100000|2025-08-07 08:25:00|28171.2|28131.2|28176.2|28136.2|28176.6|28136.6|28161.6|28121.6|8
1754555400000|2025-08-07 08:30:00|28176.6|28136.6|28176.2|28136.2|28186.2|28146.2|28176.2|28136.2|12
1754555700000|2025-08-07 08:35:00|28176.6|28136.6|28186.2|28146.2|28186.6|28146.6|28176.6|28136.6|5
1754556000000|2025-08-07 08:40:00|28191.2|28151.2|28186.2|28146.2|28196.2|28156.2|28186.2|28146.2|6
1754556300000|2025-08-07 08:45:00|28191.6|28151.6|28191.2|28151.2|28196.7|28156.7|28186.2|28146.2|13
1754556600000|2025-08-07 08:50:00|28191.7|28151.7|28196.7|28156.7|28201.7|28161.7|28191.7|28151.7|1
1754556900000|2025-08-07 08:55:00|28197.1|28157.1|28196.7|28156.7|28206.2|28166.2|28196.2|28156.2|4
1754557200000|2025-08-07 09:00:00|28196.2|28156.2|28196.3|28156.3|28196.7|28156.7|28186.3|28146.3|11
1754557500000|2025-08-07 09:05:00|28186.3|28146.3|28206.3|28166.3|28206.3|28166.3|28186.3|28146.3|42
1754557800000|2025-08-07 09:10:00|28210.8|28170.8|28227.1|28187.1|28227.1|28187.1|28206.3|28166.3|14
1754558100000|2025-08-07 09:15:00|28256.7|28216.7|28306.3|28266.3|28306.7|28266.7|28256.7|28216.7|230
1754558400000|2025-08-07 09:20:00|28305.9|28265.9|28316.7|28276.7|28326.7|28286.7|28286.7|28246.7|46
1754558700000|2025-08-07 09:25:00|28317.2|28277.2|28296.3|28256.3|28326.3|28286.3|28286.3|28246.3|42
1754559000000|2025-08-07 09:30:00|28291.7|28251.7|28296.3|28256.3|28306.7|28266.7|28286.3|28246.3|19
1754559300000|2025-08-07 09:35:00|28296.8|28256.8|28286.3|28246.3|28296.8|28256.8|28276.8|28236.8|19
1754559600000|2025-08-07 09:40:00|28276.3|28236.3|28271.3|28231.3|28281.3|28241.3|28266.3|28226.3|15
1754559900000|2025-08-07 09:45:00|28271.8|28231.8|28266.8|28226.8|28276.3|28236.3|28256.3|28216.3|5
1754560200000|2025-08-07 09:50:00|28266.3|28226.3|28286.4|28246.4|28286.4|28246.4|28266.3|28226.3|4
1754560500000|2025-08-07 09:55:00|28281.4|28241.4|28276.4|28236.4|28296.8|28256.8|28276.4|28236.4|9
1754560800000|2025-08-07 10:00:00|28276.8|28236.8|28286.4|28246.4|28286.4|28246.4|28276.4|28236.4|4
1754561100000|2025-08-07 10:05:00|28286.8|28246.8|28266.4|28226.4|28286.8|28246.8|28266.4|28226.4|39
1754561400000|2025-08-07 10:10:00|28256.8|28216.8|28256.4|28216.4|28266.4|28226.4|28256.4|28216.4|8
1754561700000|2025-08-07 10:15:00|28256.8|28216.8|28256.8|28216.8|28256.8|28216.8|28256.4|28216.4|1
1754562000000|2025-08-07 10:20:00|28256.4|28216.4|28256.4|28216.4|28266.4|28226.4|28256.4|28216.4|61
1754562300000|2025-08-07 10:25:00|28246.4|28206.4|28246.4|28206.4|28256.9|28216.9|28236.9|28196.9|16
1754562600000|2025-08-07 10:30:00|28236.4|28196.4|28236.4|28196.4|28236.4|28196.4|28236.4|28196.4|1
1754562900000|2025-08-07 10:35:00|28236.5|28196.5|28236.9|28196.9|28236.9|28196.9|28236.5|28196.5|2
1754563200000|2025-08-07 10:40:00|28236.5|28196.5|28256.9|28216.9|28257.3|28217.3|28236.5|28196.5|38
1754563500000|2025-08-07 10:45:00|28256.5|28216.5|28226.5|28186.5|28257.3|28217.3|28226.5|28186.5|14
1754563800000|2025-08-07 10:50:00|28217.3|28177.3|28226.5|28186.5|28226.9|28186.9|28206.5|28166.5|7
1754564100000|2025-08-07 10:55:00|28226.9|28186.9|28246.5|28206.5|28246.5|28206.5|28226.9|28186.9|24
1754564400000|2025-08-07 11:00:00|28246.9|28206.9|28236.9|28196.9|28266.5|28226.5|28236.5|28196.5|32
1754564700000|2025-08-07 11:05:00|28237.4|28197.4|28267|28227|28276.5|28236.5|28237.4|28197.4|88
1754565000000|2025-08-07 11:10:00|28257|28217|28266.5|28226.5|28266.5|28226.5|28256.5|28216.5|32
1754565300000|2025-08-07 11:15:00|28267|28227|28292|28252|28296.5|28256.5|28267|28227|55
1754565600000|2025-08-07 11:20:00|28296.5|28256.5|28302|28262|28311.5|28271.5|28287|28247|60
1754565900000|2025-08-07 11:25:00|28301.5|28261.5|28301.6|28261.6|28316.6|28276.6|28286.6|28246.6|45
1754566200000|2025-08-07 11:30:00|28302|28262|28296.6|28256.6|28316.6|28276.6|28292|28252|25
1754566500000|2025-08-07 11:35:00|28292|28252|28307|28267|28307|28267|28286.6|28246.6|82
1754566800000|2025-08-07 11:40:00|28306.6|28266.6|28316.6|28276.6|28321.6|28281.6|28286.6|28246.6|65
1754567100000|2025-08-07 11:45:00|28317|28277|28327|28287|28342|28302|28316.6|28276.6|52
1754567400000|2025-08-07 11:50:00|28326.6|28286.6|28327|28287|28332|28292|28317|28277|15
1754567700000|2025-08-07 11:55:00|28332|28292|28346.6|28306.6|28351.6|28311.6|28332|28292|54
1754568000000|2025-08-07 12:00:00|28351.2|28311.2|28346.6|28306.6|28366.6|28326.6|28337.1|28297.1|131
1754568300000|2025-08-07 12:05:00|28347.1|28307.1|28367.1|28327.1|28376.6|28336.6|28346.6|28306.6|62
1754568600000|2025-08-07 12:10:00|28371.6|28331.6|28357.1|28317.1|28376.6|28336.6|28356.6|28316.6|76
1754568900000|2025-08-07 12:15:00|28356.7|28316.7|28386.7|28346.7|28391.7|28351.7|28352.1|28312.1|106
1754569200000|2025-08-07 12:20:00|28381.7|28341.7|28386.7|28346.7|28406.7|28366.7|28376.7|28336.7|66
1754569500000|2025-08-07 12:25:00|28396.7|28356.7|28392.1|28352.1|28397.1|28357.1|28386.7|28346.7|20
1754569800000|2025-08-07 12:30:00|28397.1|28357.1|28406.7|28366.7|28421.7|28381.7|28386.7|28346.7|116
1754570100000|2025-08-07 12:35:00|28397.1|28357.1|28426.7|28386.7|28436.7|28396.7|28396.7|28356.7|378
1754570400000|2025-08-07 12:40:00|28427.1|28387.1|28396.3|28356.3|28436.7|28396.7|28395.8|28355.8|225
1754573400000|2025-08-07 13:30:00|28501.8|28461.8|28506.4|28466.4|28545.5|28505.5|28456.8|28416.8|1972
1754573700000|2025-08-07 13:35:00|28506.8|28466.8|28486.8|28446.8|28541.4|28501.4|28446.8|28406.8|936
1754574000000|2025-08-07 13:40:00|28486.4|28446.4|28486.8|28446.8|28516.8|28476.8|28456.8|28416.8|603
1754574300000|2025-08-07 13:45:00|28477.3|28437.3|28486.4|28446.4|28496.8|28456.8|28461.8|28421.8|534
1754574600000|2025-08-07 13:50:00|28486.8|28446.8|28486.9|28446.9|28517.3|28477.3|28476.8|28436.8|772
1754574900000|2025-08-07 13:55:00|28481.9|28441.9|28436.9|28396.9|28486.9|28446.9|28417.3|28377.3|346
1754575200000|2025-08-07 14:00:00|28427.8|28387.8|28347.8|28307.8|28431.9|28391.9|28347.8|28307.8|420
1754575500000|2025-08-07 14:05:00|28347.3|28307.3|28357.3|28317.3|28366.9|28326.9|28317.8|28277.8|712
1754575800000|2025-08-07 14:10:00|28356.9|28316.9|28342.3|28302.3|28357.8|28317.8|28336.9|28296.9|466
1754576100000|2025-08-07 14:15:00|28337.8|28297.8|28377.8|28337.8|28377.8|28337.8|28326.9|28286.9|506
1754576400000|2025-08-07 14:20:00|28376.9|28336.9|28396.9|28356.9|28421.5|28381.5|28366.9|28326.9|1768
1754576700000|2025-08-07 14:25:00|28387.4|28347.4|28426.9|28386.9|28446.9|28406.9|28366.9|28326.9|1125
1754577000000|2025-08-07 14:30:00|28436.9|28396.9|28436.9|28396.9|28446.9|28406.9|28406.9|28366.9|263
1754577300000|2025-08-07 14:35:00|28427.8|28387.8|28417|28377|28436.9|28396.9|28406.9|28366.9|106
1754577600000|2025-08-07 14:40:00|28407.8|28367.8|28417|28377|28417|28377|28377|28337|189
1754577900000|2025-08-07 14:45:00|28407|28367|28417.4|28377.4|28427|28387|28397|28357|173
1754578200000|2025-08-07 14:50:00|28417|28377|28387|28347|28417.4|28377.4|28387|28347|152
1754578500000|2025-08-07 14:55:00|28387.9|28347.9|28367|28327|28397|28357|28357|28317|168
1754578800000|2025-08-07 15:00:00|28377|28337|28437|28397|28447|28407|28377|28337|355
1754579100000|2025-08-07 15:05:00|28446.6|28406.6|28437|28397|28457|28417|28437|28397|282
1754579400000|2025-08-07 15:10:00|28427|28387|28417|28377|28427.5|28387.5|28397|28357|185
1754579700000|2025-08-07 15:15:00|28422|28382|28436.6|28396.6|28437|28397|28407|28367|114
1754580000000|2025-08-07 15:20:00|28437|28397|28496.2|28456.2|28496.6|28456.6|28426.6|28386.6|230
1754580300000|2025-08-07 15:25:00|28487|28447|28526.6|28486.6|28536.6|28496.6|28477|28437|400
1754580600000|2025-08-07 15:30:00|28526.2|28486.2|28557.1|28517.1|28561.6|28521.6|28507.1|28467.1|279
1754580900000|2025-08-07 15:35:00|28556.6|28516.6|28526.6|28486.6|28576.2|28536.2|28497.1|28457.1|326
1754581200000|2025-08-07 15:40:00|28527.1|28487.1|28477.1|28437.1|28531.6|28491.6|28462.1|28422.1|359
1754581500000|2025-08-07 15:45:00|28481.6|28441.6|28477.1|28437.1|28481.7|28441.7|28447.1|28407.1|228
1754581800000|2025-08-07 15:50:00|28487.1|28447.1|28507.1|28467.1|28507.1|28467.1|28476.7|28436.7|184
1754582100000|2025-08-07 15:55:00|28506.7|28466.7|28477.1|28437.1|28507.1|28467.1|28466.2|28426.2|247
1754582400000|2025-08-07 16:00:00|28476.7|28436.7|28496.2|28456.2|28496.7|28456.7|28466.2|28426.2|155
1754582700000|2025-08-07 16:05:00|28496.7|28456.7|28457.1|28417.1|28497.1|28457.1|28457.1|28417.1|281
1754583000000|2025-08-07 16:10:00|28461.7|28421.7|28457.1|28417.1|28477.1|28437.1|28447.1|28407.1|172
1754583300000|2025-08-07 16:15:00|28457.2|28417.2|28467.2|28427.2|28467.2|28427.2|28457.2|28417.2|68
1754583600000|2025-08-07 16:20:00|28466.7|28426.7|28487.2|28447.2|28491.7|28451.7|28447.2|28407.2|256
1754583900000|2025-08-07 16:25:00|28496.3|28456.3|28496.7|28456.7|28507.2|28467.2|28477.2|28437.2|93
1754584200000|2025-08-07 16:30:00|28492.2|28452.2|28496.3|28456.3|28507.2|28467.2|28486.7|28446.7|311
1754584500000|2025-08-07 16:35:00|28496.7|28456.7|28506.3|28466.3|28506.8|28466.8|28486.7|28446.7|113
1754584800000|2025-08-07 16:40:00|28501.8|28461.8|28576.3|28536.3|28581.3|28541.3|28497.2|28457.2|545
1754585100000|2025-08-07 16:45:00|28581.3|28541.3|28606.3|28566.3|28616.3|28576.3|28576.8|28536.8|612
1754585400000|2025-08-07 16:50:00|28611.3|28571.3|28626.3|28586.3|28636.3|28596.3|28606.3|28566.3|265
1754585700000|2025-08-07 16:55:00|28636.3|28596.3|28636.3|28596.3|28636.3|28596.3|28616.3|28576.3|495
1754586000000|2025-08-07 17:00:00|28626.3|28586.3|28586.4|28546.4|28626.4|28586.4|28586.4|28546.4|380
1754586300000|2025-08-07 17:05:00|28590.9|28550.9|28616.4|28576.4|28626.4|28586.4|28586.4|28546.4|321
1754586600000|2025-08-07 17:10:00|28606.4|28566.4|28616.4|28576.4|28655.5|28615.5|28606.4|28566.4|393
1754586900000|2025-08-07 17:15:00|28626.4|28586.4|28576.4|28536.4|28626.4|28586.4|28576.4|28536.4|280
1754587200000|2025-08-07 17:20:00|28596.4|28556.4|28587.3|28547.3|28606.8|28566.8|28586.4|28546.4|311
1754587500000|2025-08-07 17:25:00|28586.4|28546.4|28576.4|28536.4|28596.4|28556.4|28566.9|28526.9|197
1754587800000|2025-08-07 17:30:00|28567.3|28527.3|28561.9|28521.9|28581.9|28541.9|28557.3|28517.3|107
1754588100000|2025-08-07 17:35:00|28557.3|28517.3|28556.4|28516.4|28566.4|28526.4|28547.3|28507.3|126
1754588400000|2025-08-07 17:40:00|28547.3|28507.3|28546.4|28506.4|28557.3|28517.3|28536.4|28496.4|175
1754588700000|2025-08-07 17:45:00|28547.3|28507.3|28546.9|28506.9|28547.3|28507.3|28536.4|28496.4|340
1754589000000|2025-08-07 17:50:00|28547.3|28507.3|28566.5|28526.5|28566.5|28526.5|28547.3|28507.3|172
1754589300000|2025-08-07 17:55:00|28566.9|28526.9|28556.5|28516.5|28576.5|28536.5|28546.5|28506.5|287
1754589600000|2025-08-07 18:00:00|28556.9|28516.9|28626.5|28586.5|28631.9|28591.9|28556.5|28516.5|1129
1754589900000|2025-08-07 18:05:00|28621.9|28581.9|28586.9|28546.9|28621.9|28581.9|28586.5|28546.5|325
1754590200000|2025-08-07 18:10:00|28586.5|28546.5|28566.5|28526.5|28606.5|28566.5|28557.4|28517.4|1847
1754590500000|2025-08-07 18:15:00|28567|28527|28577|28537|28602|28562|28566.5|28526.5|917
1754611200000|2025-08-08 00:00:00|28552.2|28512.2|28587.2|28547.2|28627.7|28587.7|28552.2|28512.2|164
1754611500000|2025-08-08 00:05:00|28602.7|28562.7|28587.2|28547.2|28617.2|28577.2|28577.2|28537.2|59
1754611800000|2025-08-08 00:10:00|28587.7|28547.7|28582.2|28542.2|28587.7|28547.7|28577.7|28537.7|40
1754612100000|2025-08-08 00:15:00|28582.7|28542.7|28577.2|28537.2|28587.2|28547.2|28577.2|28537.2|3
1754612400000|2025-08-08 00:20:00|28577.7|28537.7|28562.7|28522.7|28577.7|28537.7|28562.7|28522.7|7
1754612700000|2025-08-08 00:25:00|28558.2|28518.2|28572.3|28532.3|28572.7|28532.7|28557.7|28517.7|5
1754613000000|2025-08-08 00:30:00|28567.7|28527.7|28567.7|28527.7|28567.7|28527.7|28567.3|28527.3|12
1754613300000|2025-08-08 00:35:00|28567.3|28527.3|28567.7|28527.7|28572.7|28532.7|28567.3|28527.3|31
1754613600000|2025-08-08 00:40:00|28568.2|28528.2|28577.8|28537.8|28577.8|28537.8|28567.7|28527.7|10
1754613900000|2025-08-08 00:45:00|28577.3|28537.3|28567.8|28527.8|28577.8|28537.8|28567.8|28527.8|1
1754614200000|2025-08-08 00:50:00|28568.2|28528.2|28582.8|28542.8|28582.8|28542.8|28567.3|28527.3|17
1754614500000|2025-08-08 00:55:00|28582.3|28542.3|28582.8|28542.8|28587.3|28547.3|28582.3|28542.3|13
1754614800000|2025-08-08 01:00:00|28577.8|28537.8|28577.3|28537.3|28582.3|28542.3|28577.3|28537.3|17
1754615100000|2025-08-08 01:05:00|28578.3|28538.3|28577.8|28537.8|28587.3|28547.3|28572.8|28532.8|51
1754615400000|2025-08-08 01:10:00|28577.3|28537.3|28587.8|28547.8|28587.8|28547.8|28572.8|28532.8|11
1754615700000|2025-08-08 01:15:00|28587.4|28547.4|28587.4|28547.4|28587.8|28547.8|28582.8|28542.8|3
1754616000000|2025-08-08 01:20:00|28587.8|28547.8|28592.8|28552.8|28597.4|28557.4|28587.4|28547.4|5
1754616300000|2025-08-08 01:25:00|28597.4|28557.4|28597.4|28557.4|28597.4|28557.4|28587.4|28547.4|7
1754616600000|2025-08-08 01:30:00|28617.8|28577.8|28597.9|28557.9|28617.8|28577.8|28597.9|28557.9|18
1754616900000|2025-08-08 01:35:00|28598.3|28558.3|28598.3|28558.3|28607.4|28567.4|28597.9|28557.9|2
1754617200000|2025-08-08 01:40:00|28602.9|28562.9|28622.9|28582.9|28622.9|28582.9|28597.9|28557.9|3
1754617500000|2025-08-08 01:45:00|28618.3|28578.3|28598.3|28558.3|28618.3|28578.3|28597.9|28557.9|7
1754617800000|2025-08-08 01:50:00|28597.9|28557.9|28608.4|28568.4|28608.4|28568.4|28597.9|28557.9|1
1754618100000|2025-08-08 01:55:00|28617.9|28577.9|28608.4|28568.4|28617.9|28577.9|28607.9|28567.9|3
1754618400000|2025-08-08 02:00:00|28607.9|28567.9|28617.9|28577.9|28617.9|28577.9|28592.9|28552.9|82
1754618700000|2025-08-08 02:05:00|28613.4|28573.4|28617.9|28577.9|28617.9|28577.9|28612.9|28572.9|6
1754619000000|2025-08-08 02:10:00|28617.5|28577.5|28607.9|28567.9|28617.5|28577.5|28607.5|28567.5|39
1754619300000|2025-08-08 02:15:00|28608.4|28568.4|28617.5|28577.5|28617.9|28577.9|28607.5|28567.5|12
1754619600000|2025-08-08 02:20:00|28617.9|28577.9|28607.5|28567.5|28617.9|28577.9|28607.5|28567.5|12
1754619900000|2025-08-08 02:25:00|28608|28568|28608|28568|28608|28568|28607.5|28567.5|10
1754620200000|2025-08-08 02:30:00|28608.4|28568.4|28617.5|28577.5|28618|28578|28607.5|28567.5|33
1754620500000|2025-08-08 02:35:00|28612.5|28572.5|28607.5|28567.5|28617.5|28577.5|28607.5|28567.5|18
1754620800000|2025-08-08 02:40:00|28608|28568|28607.5|28567.5|28608|28568|28607.5|28567.5|1
1754621100000|2025-08-08 02:45:00|28612.5|28572.5|28603|28563|28612.5|28572.5|28602.5|28562.5|21
1754621400000|2025-08-08 02:50:00|28607.5|28567.5|28617.6|28577.6|28618|28578|28607.5|28567.5|13
1754621700000|2025-08-08 02:55:00|28618|28578|28617.6|28577.6|28618|28578|28607.6|28567.6|3
1754622000000|2025-08-08 03:00:00|28618|28578|28613|28573|28618|28578|28608|28568|7
1754622300000|2025-08-08 03:05:00|28617.6|28577.6|28622.6|28582.6|28627.6|28587.6|28617.6|28577.6|11
1754622600000|2025-08-08 03:10:00|28618|28578|28618.1|28578.1|28627.6|28587.6|28617.6|28577.6|2
1754622900000|2025-08-08 03:15:00|28618.5|28578.5|28642.6|28602.6|28652.6|28612.6|28618.1|28578.1|241
1754623200000|2025-08-08 03:20:00|28637.6|28597.6|28687.6|28647.6|28687.6|28647.6|28637.6|28597.6|53
1754623500000|2025-08-08 03:25:00|28688.1|28648.1|28707.6|28667.6|28708.1|28668.1|28687.6|28647.6|24
1754623800000|2025-08-08 03:30:00|28708.1|28668.1|28718.1|28678.1|28727.6|28687.6|28707.6|28667.6|54
1754624100000|2025-08-08 03:35:00|28717.6|28677.6|28707.6|28667.6|28717.6|28677.6|28707.6|28667.6|22
1754624400000|2025-08-08 03:40:00|28697.6|28657.6|28698.1|28658.1|28707.7|28667.7|28697.6|28657.6|11
1754624700000|2025-08-08 03:45:00|28697.7|28657.7|28698.1|28658.1|28698.1|28658.1|28697.7|28657.7|1
1754625000000|2025-08-08 03:50:00|28707.7|28667.7|28697.7|28657.7|28707.7|28667.7|28697.7|28657.7|3
1754625300000|2025-08-08 03:55:00|28698.2|28658.2|28707.7|28667.7|28707.7|28667.7|28698.2|28658.2|6
1754625600000|2025-08-08 04:00:00|||||||||5
1754626200000|2025-08-08 04:10:00|28708.2|28668.2|28707.7|28667.7|28708.2|28668.2|28698.2|28658.2|28
1754626500000|2025-08-08 04:15:00|28708.2|28668.2|28707.7|28667.7|28708.2|28668.2|28707.7|28667.7|0
1754626800000|2025-08-08 04:20:00|28708.2|28668.2|28708.2|28668.2|28708.2|28668.2|28707.7|28667.7|0
1754627100000|2025-08-08 04:25:00|28707.7|28667.7|28723.2|28683.2|28727.7|28687.7|28707.7|28667.7|10
1754627400000|2025-08-08 04:30:00|28722.7|28682.7|28727.8|28687.8|28727.8|28687.8|28722.7|28682.7|0
1754627700000|2025-08-08 04:35:00|28722.8|28682.8|28722.8|28682.8|28723.2|28683.2|28722.8|28682.8|4
1754628000000|2025-08-08 04:40:00|28718.2|28678.2|28713.2|28673.2|28718.7|28678.7|28713.2|28673.2|2
1754628300000|2025-08-08 04:45:00|28708.2|28668.2|28708.3|28668.3|28708.3|28668.3|28707.8|28667.8|0
1754628600000|2025-08-08 04:50:00|28707.8|28667.8|28707.8|28667.8|28708.3|28668.3|28707.8|28667.8|0
1754628900000|2025-08-08 04:55:00|28703.3|28663.3|28708.7|28668.7|28708.7|28668.7|28703.3|28663.3|1
1754629200000|2025-08-08 05:00:00|28708.3|28668.3|28708.3|28668.3|28708.7|28668.7|28708.3|28668.3|1
1754629500000|2025-08-08 05:05:00|28708.8|28668.8|28708.3|28668.3|28708.8|28668.8|28708.3|28668.3|0
1754629800000|2025-08-08 05:10:00|28708.8|28668.8|28717.8|28677.8|28717.8|28677.8|28708.8|28668.8|37
1754630100000|2025-08-08 05:15:00|28718.3|28678.3|28737.8|28697.8|28737.8|28697.8|28718.3|28678.3|17
1754630400000|2025-08-08 05:20:00|28728.3|28688.3|28717.9|28677.9|28733.3|28693.3|28717.9|28677.9|68
1754630700000|2025-08-08 05:25:00|28707.9|28667.9|28708.3|28668.3|28708.3|28668.3|28707.9|28667.9|6
1754631000000|2025-08-08 05:30:00|28707.9|28667.9|28717.9|28677.9|28717.9|28677.9|28707.9|28667.9|12
1754631300000|2025-08-08 05:35:00|28712.9|28672.9|28717.9|28677.9|28717.9|28677.9|28712.9|28672.9|6
1754631600000|2025-08-08 05:40:00|28722.9|28682.9|28732.9|28692.9|28737.9|28697.9|28722.9|28682.9|5
1754631900000|2025-08-08 05:45:00|28717.9|28677.9|28737.9|28697.9|28737.9|28697.9|28717.9|28677.9|31
1754632200000|2025-08-08 05:50:00|28738.4|28698.4|28723.4|28683.4|28738.4|28698.4|28723.4|28683.4|21
1754632500000|2025-08-08 05:55:00|28727.9|28687.9|28748.4|28708.4|28748.4|28708.4|28727.9|28687.9|23
1754632800000|2025-08-08 06:00:00|28747.9|28707.9|28758.4|28718.4|28767.9|28727.9|28747.9|28707.9|45
1754633100000|2025-08-08 06:05:00|28757.9|28717.9|28757.9|28717.9|28758.4|28718.4|28747.9|28707.9|16
1754633400000|2025-08-08 06:10:00|28758.4|28718.4|28748.4|28708.4|28758.4|28718.4|28748|28708|6
1754633700000|2025-08-08 06:15:00|28748.9|28708.9|28758.4|28718.4|28758.4|28718.4|28748.4|28708.4|64
1754634000000|2025-08-08 06:20:00|28758|28718|28758|28718|28758.4|28718.4|28758|28718|5
1754634300000|2025-08-08 06:25:00|28758.5|28718.5|28758|28718|28758.5|28718.5|28758|28718|7
1754634600000|2025-08-08 06:30:00|28748|28708|28748.5|28708.5|28758|28718|28738|28698|39
1754634900000|2025-08-08 06:35:00|28748.9|28708.9|28748|28708|28768|28728|28748|28708|34
1754635200000|2025-08-08 06:40:00|28748.5|28708.5|28748.5|28708.5|28748.5|28708.5|28738.5|28698.5|20
1754635500000|2025-08-08 06:45:00|28748|28708|28743|28703|28748.5|28708.5|28738|28698|38
1754635800000|2025-08-08 06:50:00|28738|28698|28758|28718|28758|28718|28738|28698|60
1754636100000|2025-08-08 06:55:00|28753|28713|28768|28728|28768|28728|28748|28708|40
1754636400000|2025-08-08 07:00:00|28763|28723|28768.1|28728.1|28768.1|28728.1|28738.1|28698.1|28
1754636700000|2025-08-08 07:05:00|28762.6|28722.6|28768.1|28728.1|28768.5|28728.5|28762.6|28722.6|31
1754637000000|2025-08-08 07:10:00|28763.1|28723.1|28738.6|28698.6|28767.6|28727.6|28738.1|28698.1|18
1754637300000|2025-08-08 07:15:00|28743.6|28703.6|28748.1|28708.1|28748.1|28708.1|28719|28679|43
1754637600000|2025-08-08 07:20:00|28753.6|28713.6|28758.6|28718.6|28758.6|28718.6|28753.6|28713.6|13
1754637900000|2025-08-08 07:25:00|28768.1|28728.1|28748.6|28708.6|28778.1|28738.1|28748.1|28708.1|52
1754638200000|2025-08-08 07:30:00|28749.1|28709.1|28738.1|28698.1|28749.1|28709.1|28708.1|28668.1|237
1754638500000|2025-08-08 07:35:00|28753.1|28713.1|28763.6|28723.6|28763.6|28723.6|28748.6|28708.6|10
1754638800000|2025-08-08 07:40:00|28768.1|28728.1|28748.1|28708.1|28768.6|28728.6|28748.1|28708.1|16
1754639100000|2025-08-08 07:45:00|28748.6|28708.6|28748.1|28708.1|28749.1|28709.1|28748.1|28708.1|15
1754639400000|2025-08-08 07:50:00|28748.2|28708.2|28758.2|28718.2|28763.6|28723.6|28748.2|28708.2|10
1754639700000|2025-08-08 07:55:00|28758.6|28718.6|28768.6|28728.6|28773.6|28733.6|28758.2|28718.2|12
1754640000000|2025-08-08 08:00:00|28768.2|28728.2|28748.2|28708.2|28768.6|28728.6|28748.2|28708.2|13
1754640300000|2025-08-08 08:05:00|28743.7|28703.7|28758.2|28718.2|28758.7|28718.7|28743.7|28703.7|10
1754640600000|2025-08-08 08:10:00|28758.7|28718.7|28758.2|28718.2|28759.1|28719.1|28758.2|28718.2|7
1754640900000|2025-08-08 08:15:00|28758.7|28718.7|28758.7|28718.7|28758.7|28718.7|28748.2|28708.2|8
1754641200000|2025-08-08 08:20:00|28748.2|28708.2|28748.7|28708.7|28758.2|28718.2|28733.7|28693.7|37
1754641500000|2025-08-08 08:25:00|28748.2|28708.2|28748.2|28708.2|28748.2|28708.2|28738.2|28698.2|5
1754641800000|2025-08-08 08:30:00|28738.7|28698.7|28679.2|28639.2|28738.7|28698.7|28678.7|28638.7|30
1754642100000|2025-08-08 08:35:00|28678.7|28638.7|28638.7|28598.7|28688.2|28648.2|28638.7|28598.7|133
1754642400000|2025-08-08 08:40:00|28638.3|28598.3|28588.7|28548.7|28658.3|28618.3|28574.7|28534.7|191
1754642700000|2025-08-08 08:45:00|28579.2|28539.2|28558.7|28518.7|28579.2|28539.2|28548.7|28508.7|85
1754643000000|2025-08-08 08:50:00|28559.2|28519.2|28579.2|28539.2|28589.2|28549.2|28534.2|28494.2|182
1754643300000|2025-08-08 08:55:00|28578.8|28538.8|28559.2|28519.2|28588.8|28548.8|28558.8|28518.8|31
1754643600000|2025-08-08 09:00:00|28564.2|28524.2|28589.3|28549.3|28599.3|28559.3|28564.2|28524.2|11
1754643900000|2025-08-08 09:05:00|28588.8|28548.8|28598.8|28558.8|28599.3|28559.3|28588.8|28548.8|11
1754644200000|2025-08-08 09:10:00|28599.3|28559.3|28599.3|28559.3|28619.3|28579.3|28598.8|28558.8|32
1754644500000|2025-08-08 09:15:00|28598.8|28558.8|28569.3|28529.3|28599.3|28559.3|28559.3|28519.3|28
1754644800000|2025-08-08 09:20:00|28559.3|28519.3|28544.3|28504.3|28569.3|28529.3|28539.3|28499.3|35
1754645100000|2025-08-08 09:25:00|28539.8|28499.8|28549.3|28509.3|28549.3|28509.3|28524.3|28484.3|37
1754645400000|2025-08-08 09:30:00|28548.8|28508.8|28509.3|28469.3|28548.8|28508.8|28509.3|28469.3|86
1754645700000|2025-08-08 09:35:00|28519.3|28479.3|28509.3|28469.3|28519.3|28479.3|28509.3|28469.3|43
1754646000000|2025-08-08 09:40:00|28519.3|28479.3|28548.4|28508.4|28548.9|28508.9|28519.3|28479.3|108
1754646300000|2025-08-08 09:45:00|28548.9|28508.9|28563.9|28523.9|28574.3|28534.3|28548.9|28508.9|14
1754646600000|2025-08-08 09:50:00|28558.9|28518.9|28548.9|28508.9|28569.4|28529.4|28548.4|28508.4|13
1754646900000|2025-08-08 09:55:00|28549.4|28509.4|28549.4|28509.4|28549.4|28509.4|28539.4|28499.4|12
1754647200000|2025-08-08 10:00:00|28548.9|28508.9|28519.4|28479.4|28549.4|28509.4|28509.4|28469.4|27
1754647500000|2025-08-08 10:05:00|28523.9|28483.9|28538.9|28498.9|28553.9|28513.9|28523.9|28483.9|43
1754647800000|2025-08-08 10:10:00|28539.4|28499.4|28519.4|28479.4|28539.4|28499.4|28518.9|28478.9|20
1754648100000|2025-08-08 10:15:00|28524.4|28484.4|28489.4|28449.4|28524.4|28484.4|28484.4|28444.4|37
1754648400000|2025-08-08 10:20:00|28488.9|28448.9|28509.4|28469.4|28514.4|28474.4|28488.9|28448.9|15
1754648700000|2025-08-08 10:25:00|28508.9|28468.9|28489.4|28449.4|28508.9|28468.9|28489.4|28449.4|10
1754649000000|2025-08-08 10:30:00|28499.4|28459.4|28489.4|28449.4|28504|28464|28489.4|28449.4|37
1754649300000|2025-08-08 10:35:00|28484.9|28444.9|28479.5|28439.5|28484.9|28444.9|28469.4|28429.4|17
1754649600000|2025-08-08 10:40:00|28479|28439|28469.5|28429.5|28489.5|28449.5|28469.5|28429.5|29
1754649900000|2025-08-08 10:45:00|28469.9|28429.9|28489.5|28449.5|28499|28459|28469.9|28429.9|28
1754650200000|2025-08-08 10:50:00|28489|28449|28479.5|28439.5|28489.5|28449.5|28479|28439|10
1754650500000|2025-08-08 10:55:00|28489.5|28449.5|28489|28449|28489.5|28449.5|28479.5|28439.5|23
1754650800000|2025-08-08 11:00:00|28484.5|28444.5|28499.5|28459.5|28508.5|28468.5|28479.5|28439.5|19
1754651100000|2025-08-08 11:05:00|28499|28459|28528.6|28488.6|28528.6|28488.6|28479.5|28439.5|25
1754651400000|2025-08-08 11:10:00|28529|28489|28529.5|28489.5|28529.5|28489.5|28519|28479|14
1754651700000|2025-08-08 11:15:00|28534|28494|28549.1|28509.1|28549.1|28509.1|28509|28469|143
1754652000000|2025-08-08 11:20:00|28549.5|28509.5|28529.1|28489.1|28558.6|28518.6|28529.1|28489.1|20
1754652300000|2025-08-08 11:25:00|28529.5|28489.5|28529.1|28489.1|28539.1|28499.1|28509.1|28469.1|27
1754652600000|2025-08-08 11:30:00|28538.6|28498.6|28539.1|28499.1|28549.6|28509.6|28538.6|28498.6|24
1754652900000|2025-08-08 11:35:00|28539.6|28499.6|28638.6|28598.6|28639.1|28599.1|28539.1|28499.1|40
1754653200000|2025-08-08 11:40:00|28628.6|28588.6|28639.1|28599.1|28659.1|28619.1|28619.1|28579.1|36
1754653500000|2025-08-08 11:45:00|28639.6|28599.6|28639.1|28599.1|28659.1|28619.1|28629.6|28589.6|30
1754653800000|2025-08-08 11:50:00|28639.6|28599.6|28659.1|28619.1|28679.1|28639.1|28619.1|28579.1|89
1754654100000|2025-08-08 11:55:00|28659.6|28619.6|28649.6|28609.6|28664.6|28624.6|28639.1|28599.1|28
1754654400000|2025-08-08 12:00:00|28644.6|28604.6|28669.1|28629.1|28669.1|28629.1|28619.6|28579.6|44
1754654700000|2025-08-08 12:05:00|28669.6|28629.6|28659.6|28619.6|28698.7|28658.7|28659.6|28619.6|58
1754655000000|2025-08-08 12:10:00|28655.1|28615.1|28659.6|28619.6|28674.2|28634.2|28638.7|28598.7|41
1754655300000|2025-08-08 12:15:00|28649.6|28609.6|28669.7|28629.7|28674.2|28634.2|28649.6|28609.6|29
1754655600000|2025-08-08 12:20:00|28669.2|28629.2|28639.2|28599.2|28679.7|28639.7|28619.7|28579.7|26
1754655900000|2025-08-08 12:25:00|28639.7|28599.7|28618.7|28578.7|28649.2|28609.2|28609.2|28569.2|25
1754656200000|2025-08-08 12:30:00|28614.2|28574.2|28609.2|28569.2|28624.2|28584.2|28599.7|28559.7|71
1754656500000|2025-08-08 12:35:00|28609.7|28569.7|28599.2|28559.2|28609.7|28569.7|28559.7|28519.7|83
1754656800000|2025-08-08 12:40:00|28589.7|28549.7|28603.7|28563.7|28628.7|28588.7|28584.2|28544.2|144
1754659800000|2025-08-08 13:30:00|28624.3|28584.3|28559.3|28519.3|28638.4|28598.4|28548.8|28508.8|1270
1754660100000|2025-08-08 13:35:00|28558.8|28518.8|28519.8|28479.8|28559.3|28519.3|28479.8|28439.8|374
1754660400000|2025-08-08 13:40:00|28529.3|28489.3|28559.8|28519.8|28589.3|28549.3|28529.3|28489.3|415
1754660700000|2025-08-08 13:45:00|28559.4|28519.4|28628.9|28588.9|28649.4|28609.4|28559.4|28519.4|700
1754661000000|2025-08-08 13:50:00|28619.4|28579.4|28718.9|28678.9|28738.9|28698.9|28618.9|28578.9|959
1754661300000|2025-08-08 13:55:00|28708.9|28668.9|28699.4|28659.4|28738.9|28698.9|28688.9|28648.9|297
1754661600000|2025-08-08 14:00:00|28698.9|28658.9|28679.4|28639.4|28708.9|28668.9|28664.4|28624.4|308
1754661900000|2025-08-08 14:05:00|28678.9|28638.9|28608.9|28568.9|28679.4|28639.4|28599.9|28559.9|651
1754662200000|2025-08-08 14:10:00|28599.9|28559.9|28579.9|28539.9|28619.4|28579.4|28578.9|28538.9|205
1754662500000|2025-08-08 14:15:00|28579.4|28539.4|28698.9|28658.9|28698.9|28658.9|28578.9|28538.9|142
1754662800000|2025-08-08 14:20:00|28699.4|28659.4|28769.4|28729.4|28784.4|28744.4|28698.9|28658.9|362
1754663100000|2025-08-08 14:25:00|28769|28729|28769|28729|28789.4|28749.4|28734.4|28694.4|421
1754663400000|2025-08-08 14:30:00|28769.4|28729.4|28759.5|28719.5|28774.4|28734.4|28729|28689|197
1754663700000|2025-08-08 14:35:00|28759|28719|28729|28689|28759.9|28719.9|28699|28659|168
1754664000000|2025-08-08 14:40:00|28720|28680|28630|28590|28720|28680|28610.4|28570.4|402
1754664300000|2025-08-08 14:45:00|28640|28600|28640|28600|28680|28640|28639.5|28599.5|116
1754664600000|2025-08-08 14:50:00|28639.5|28599.5|28634.5|28594.5|28669.5|28629.5|28629|28589|127
1754664900000|2025-08-08 14:55:00|28639|28599|28709.5|28669.5|28739|28699|28639|28599|155
1754665200000|2025-08-08 15:00:00|28709|28669|28679.5|28639.5|28709|28669|28669|28629|306
1754665500000|2025-08-08 15:05:00|28680|28640|28709.5|28669.5|28724.5|28684.5|28679.5|28639.5|193
1754665800000|2025-08-08 15:10:00|28710|28670|28709.5|28669.5|28749|28709|28709.1|28669.1|271
1754666100000|2025-08-08 15:15:00|28710|28670|28709.1|28669.1|28729.1|28689.1|28649.5|28609.5|206
1754666400000|2025-08-08 15:20:00|28699.5|28659.5|28689.6|28649.6|28710|28670|28684.6|28644.6|113
1754666700000|2025-08-08 15:25:00|28690|28650|28719.1|28679.1|28720.1|28680.1|28679.1|28639.1|96
1754667000000|2025-08-08 15:30:00|28719.6|28679.6|28655.1|28615.1|28729.6|28689.6|28649.6|28609.6|140
1754667300000|2025-08-08 15:35:00|28650.6|28610.6|28630.1|28590.1|28650.6|28610.6|28620.1|28580.1|156
1754667600000|2025-08-08 15:40:00|28629.6|28589.6|28630.1|28590.1|28640.1|28600.1|28614.6|28574.6|222
1754667900000|2025-08-08 15:45:00|28629.1|28589.1|28649.1|28609.1|28659.6|28619.6|28620.1|28580.1|171
1754668200000|2025-08-08 15:50:00|28640.1|28600.1|28659.1|28619.1|28679.1|28639.1|28630.1|28590.1|184
1754668500000|2025-08-08 15:55:00|28660.1|28620.1|28689.1|28649.1|28689.6|28649.6|28660.1|28620.1|172
1754668800000|2025-08-08 16:00:00|28694.6|28654.6|28699.2|28659.2|28699.6|28659.6|28669.1|28629.1|216
1754669100000|2025-08-08 16:05:00|28699.6|28659.6|28719.2|28679.2|28719.6|28679.6|28689.2|28649.2|359
1754669400000|2025-08-08 16:10:00|28720.1|28680.1|28659.7|28619.7|28729.2|28689.2|28659.2|28619.2|159
1754669700000|2025-08-08 16:15:00|28660.1|28620.1|28649.2|28609.2|28680.2|28640.2|28640.2|28600.2|287
1754670000000|2025-08-08 16:20:00|28650.2|28610.2|28630.2|28590.2|28650.2|28610.2|28620.2|28580.2|186
1754670300000|2025-08-08 16:25:00|28629.2|28589.2|28590.2|28550.2|28640.2|28600.2|28589.7|28549.7|338
1754670600000|2025-08-08 16:30:00|28589.7|28549.7|28600.2|28560.2|28600.2|28560.2|28580.2|28540.2|150
1754670900000|2025-08-08 16:35:00|28609.7|28569.7|28590.2|28550.2|28609.7|28569.7|28560.2|28520.2|362
1754671200000|2025-08-08 16:40:00|28599.7|28559.7|28599.7|28559.7|28600.2|28560.2|28560.2|28520.2|105
1754671500000|2025-08-08 16:45:00|28599.2|28559.2|28530.2|28490.2|28600.2|28560.2|28530.2|28490.2|479
1754671800000|2025-08-08 16:50:00|28534.7|28494.7|28550.2|28510.2|28550.2|28510.2|28520.2|28480.2|324
1754672100000|2025-08-08 16:55:00|28559.3|28519.3|28579.8|28539.8|28590.2|28550.2|28549.7|28509.7|250
1754672400000|2025-08-08 17:00:00|28579.3|28539.3|28539.8|28499.8|28579.8|28539.8|28529.8|28489.8|88
1754672700000|2025-08-08 17:05:00|28539.3|28499.3|28509.8|28469.8|28539.8|28499.8|28509.8|28469.8|240
1754673000000|2025-08-08 17:10:00|28509.3|28469.3|28519.3|28479.3|28539.8|28499.8|28509.3|28469.3|121
1754673300000|2025-08-08 17:15:00|28529.3|28489.3|28499.8|28459.8|28529.3|28489.3|28499.8|28459.8|99
1754673600000|2025-08-08 17:20:00|28509.3|28469.3|28519.8|28479.8|28519.8|28479.8|28499.3|28459.3|412
1754673900000|2025-08-08 17:25:00|28529.3|28489.3|28480.3|28440.3|28539.3|28499.3|28479.8|28439.8|220
1754674200000|2025-08-08 17:30:00|28479.8|28439.8|28569.3|28529.3|28569.3|28529.3|28479.3|28439.3|156
1754674500000|2025-08-08 17:35:00|28559.8|28519.8|28559.3|28519.3|28579.3|28539.3|28549.3|28509.3|122
1754674800000|2025-08-08 17:40:00|28560.3|28520.3|28549.4|28509.4|28569.3|28529.3|28539.3|28499.3|282
1754675100000|2025-08-08 17:45:00|28559.4|28519.4|28559.4|28519.4|28579.4|28539.4|28549.4|28509.4|266
1754675400000|2025-08-08 17:50:00|28559.9|28519.9|28588.9|28548.9|28589.4|28549.4|28559.4|28519.4|169
1754675700000|2025-08-08 17:55:00|28588.4|28548.4|28578.9|28538.9|28599.4|28559.4|28568.4|28528.4|277
1754676000000|2025-08-08 18:00:00|28578.4|28538.4|28579.4|28539.4|28589.4|28549.4|28559.4|28519.4|170
1754676300000|2025-08-08 18:05:00|28588.9|28548.9|28560.4|28520.4|28589.4|28549.4|28559.4|28519.4|513
1754676600000|2025-08-08 18:10:00|28559.9|28519.9|28568.4|28528.4|28579.4|28539.4|28539.4|28499.4|1494
1754676900000|2025-08-08 18:15:00|28558.4|28518.4|28558.9|28518.9|28563.4|28523.4|28523.9|28483.9|857
1754870400000|2025-08-11 00:00:00|28599.8|28559.8|28624.8|28584.8|28634.8|28594.8|28589.8|28549.8|158
1754870700000|2025-08-11 00:05:00|28615.4|28575.4|28665.4|28625.4|28670.4|28630.4|28590.4|28550.4|94
1754871000000|2025-08-11 00:10:00|28656|28616|28644.8|28604.8|28675.4|28635.4|28644.8|28604.8|60
1754871300000|2025-08-11 00:15:00|28644.2|28604.2|28625.4|28585.4|28644.8|28604.8|28620.4|28580.4|17
1754871600000|2025-08-11 00:20:00|28620.4|28580.4|28596|28556|28624.8|28584.8|28594.8|28554.8|8
1754871900000|2025-08-11 00:25:00|28595.4|28555.4|28585.4|28545.4|28595.4|28555.4|28575.4|28535.4|6
1754872200000|2025-08-11 00:30:00|28580.4|28540.4|28564.8|28524.8|28585.4|28545.4|28564.8|28524.8|22
1754872500000|2025-08-11 00:35:00|28555.4|28515.4|28546|28506|28565.4|28525.4|28535.4|28495.4|32
1754872800000|2025-08-11 00:40:00|28545.4|28505.4|28526|28486|28546|28506|28525.4|28485.4|22
1754873100000|2025-08-11 00:45:00|28524.9|28484.9|28511|28471|28526|28486|28511|28471|50
1754873400000|2025-08-11 00:50:00|28515.5|28475.5|28520.5|28480.5|28525.5|28485.5|28515.5|28475.5|10
1754873700000|2025-08-11 00:55:00|28524.9|28484.9|28516.1|28476.1|28524.9|28484.9|28510.5|28470.5|6
1754874000000|2025-08-11 01:00:00|28520.5|28480.5|28516.1|28476.1|28535.5|28495.5|28505.5|28465.5|5
1754874300000|2025-08-11 01:05:00|28515.5|28475.5|28515.5|28475.5|28525.5|28485.5|28505.5|28465.5|5
1754874600000|2025-08-11 01:10:00|28511.1|28471.1|28516.1|28476.1|28521.1|28481.1|28511.1|28471.1|2
1754874900000|2025-08-11 01:15:00|28520.5|28480.5|28525.5|28485.5|28526.1|28486.1|28516.1|28476.1|2
1754875200000|2025-08-11 01:20:00|28526.1|28486.1|28516.1|28476.1|28526.1|28486.1|28515.5|28475.5|9
1754875500000|2025-08-11 01:25:00|28520.5|28480.5|28521.1|28481.1|28521.1|28481.1|28511.1|28471.1|7
1754875800000|2025-08-11 01:30:00|28520.5|28480.5|28516.1|28476.1|28526.1|28486.1|28516.1|28476.1|0
1754876100000|2025-08-11 01:35:00|28515.6|28475.6|28501.1|28461.1|28516.1|28476.1|28501.1|28461.1|1
1754876400000|2025-08-11 01:40:00|28505.6|28465.6|28510.6|28470.6|28515.6|28475.6|28496.2|28456.2|34
1754876700000|2025-08-11 01:45:00|28506.2|28466.2|28510.6|28470.6|28510.6|28470.6|28505.6|28465.6|1
1754877000000|2025-08-11 01:50:00|28511.2|28471.2|28536.2|28496.2|28536.2|28496.2|28506.2|28466.2|9
1754877300000|2025-08-11 01:55:00|28535.6|28495.6|28530.6|28490.6|28546.2|28506.2|28530.6|28490.6|7
1754877600000|2025-08-11 02:00:00|28521.2|28481.2|28516.2|28476.2|28526.2|28486.2|28516.2|28476.2|10
1754877900000|2025-08-11 02:05:00|28515|28475|28496.2|28456.2|28515|28475|28496.2|28456.2|30
1754878200000|2025-08-11 02:10:00|28501.2|28461.2|28485.6|28445.6|28501.2|28461.2|28476.2|28436.2|51
1754878500000|2025-08-11 02:15:00|28486.2|28446.2|28495.6|28455.6|28496.2|28456.2|28471.2|28431.2|30
1754878800000|2025-08-11 02:20:00|28496.2|28456.2|28485.6|28445.6|28496.2|28456.2|28485.1|28445.1|44
1754879100000|2025-08-11 02:25:00|28485.7|28445.7|28475.7|28435.7|28486.2|28446.2|28470.7|28430.7|31
1754879400000|2025-08-11 02:30:00|28476.2|28436.2|28475.7|28435.7|28485.7|28445.7|28475.7|28435.7|25
1754879700000|2025-08-11 02:35:00|28476.8|28436.8|28505.7|28465.7|28505.7|28465.7|28476.8|28436.8|4
1754880000000|2025-08-11 02:40:00|28505.1|28465.1|28495.1|28455.1|28505.7|28465.7|28485.7|28445.7|18
1754880300000|2025-08-11 02:45:00|28490.7|28450.7|28485.7|28445.7|28495.7|28455.7|28480.7|28440.7|0
1754880600000|2025-08-11 02:50:00|28490.7|28450.7|28495.7|28455.7|28500.7|28460.7|28485.7|28445.7|12
1754880900000|2025-08-11 02:55:00|28496.3|28456.3|28495.7|28455.7|28515.1|28475.1|28490.7|28450.7|34
1754881200000|2025-08-11 03:00:00|28495.1|28455.1|28515.7|28475.7|28515.7|28475.7|28490.7|28450.7|5
1754881500000|2025-08-11 03:05:00|28515.1|28475.1|28506.3|28466.3|28515.7|28475.7|28505.1|28465.1|4
1754881800000|2025-08-11 03:10:00|28505.7|28465.7|28516.3|28476.3|28525.7|28485.7|28505.7|28465.7|17
1754882100000|2025-08-11 03:15:00|28515.8|28475.8|28525.8|28485.8|28526.3|28486.3|28515.2|28475.2|11
1754882400000|2025-08-11 03:20:00|28526.4|28486.4|28585.8|28545.8|28595.2|28555.2|28525.8|28485.8|49
1754882700000|2025-08-11 03:25:00|28586.4|28546.4|28690.8|28650.8|28705.8|28665.8|28586.4|28546.4|127
1754883000000|2025-08-11 03:30:00|28690.2|28650.2|28765.8|28725.8|28765.8|28725.8|28670.8|28630.8|60
1754883300000|2025-08-11 03:35:00|28766.4|28726.4|28825.8|28785.8|28840.2|28800.2|28745.2|28705.2|197
1754883600000|2025-08-11 03:40:00|28826.4|28786.4|28845.8|28805.8|28855.8|28815.8|28791.4|28751.4|223
1754883900000|2025-08-11 03:45:00|28851.4|28811.4|28905.2|28865.2|28905.2|28865.2|28845.8|28805.8|227
1754884200000|2025-08-11 03:50:00|28905.8|28865.8|28945.2|28905.2|28975.2|28935.2|28905.2|28865.2|215
1754884500000|2025-08-11 03:55:00|28925.2|28885.2|28995.2|28955.2|29005.2|28965.2|28900.8|28860.8|218
1754884800000|2025-08-11 04:00:00|28990.8|28950.8|28995.8|28955.8|29015.3|28975.3|28955.3|28915.3|80
1754885100000|2025-08-11 04:05:00|28995.3|28955.3|29025.9|28985.9|29025.9|28985.9|28985.3|28945.3|83
1754885400000|2025-08-11 04:10:00|29030.3|28990.3|29035.9|28995.9|29050.9|29010.9|29030.3|28990.3|159
1754885700000|2025-08-11 04:15:00|29035.3|28995.3|29041.5|29001.5|29045.9|29005.9|29001.5|28961.5|46
1754886000000|2025-08-11 04:20:00|29040.9|29000.9|29005.9|28965.9|29040.9|29000.9|29005.9|28965.9|39
1754886300000|2025-08-11 04:25:00|29001.5|28961.5|29005.9|28965.9|29006.5|28966.5|28975.9|28935.9|22
1754886600000|2025-08-11 04:30:00|29005.3|28965.3|29076.5|29036.5|29085.9|29045.9|29005.3|28965.3|74
1754886900000|2025-08-11 04:35:00|29075.9|29035.9|29180.3|29140.3|29199.7|29159.7|29056.5|29016.5|369
1754887200000|2025-08-11 04:40:00|29184.7|29144.7|29149.7|29109.7|29184.7|29144.7|29134.7|29094.7|76
1754887500000|2025-08-11 04:45:00|29144.7|29104.7|29145.3|29105.3|29150.3|29110.3|29114.2|29074.2|94
1754887800000|2025-08-11 04:50:00|29144.8|29104.8|29145.4|29105.4|29154.8|29114.8|29125.3|29085.3|16
1754888100000|2025-08-11 04:55:00|29144.8|29104.8|29135.4|29095.4|29155.4|29115.4|29134.8|29094.8|30
1754888400000|2025-08-11 05:00:00|29134.8|29094.8|29129.8|29089.8|29145.4|29105.4|29114.8|29074.8|31
1754888700000|2025-08-11 05:05:00|29130.4|29090.4|29144.8|29104.8|29145.4|29105.4|29115.4|29075.4|34
1754889000000|2025-08-11 05:10:00|29145.4|29105.4|29175.4|29135.4|29185.4|29145.4|29144.8|29104.8|66
1754889300000|2025-08-11 05:15:00|29176|29136|29201|29161|29205.4|29165.4|29165.4|29125.4|14
1754889600000|2025-08-11 05:20:00|29205.4|29165.4|29204.8|29164.8|29225.4|29185.4|29185.4|29145.4|257
1754889900000|2025-08-11 05:25:00|29205.4|29165.4|29155.4|29115.4|29225.4|29185.4|29146|29106|98
1754890200000|2025-08-11 05:30:00|29154.8|29114.8|29101|29061|29154.8|29114.8|29046|29006|321
1754890500000|2025-08-11 05:35:00|29096.6|29056.6|29096|29056|29126|29086|29076|29036|133
1754890800000|2025-08-11 05:40:00|29091|29051|29095.5|29055.5|29106|29066|29076|29036|76
1754891100000|2025-08-11 05:45:00|29096|29056|29136.7|29096.7|29151.1|29111.1|29096|29056|44
1754891400000|2025-08-11 05:50:00|29136.1|29096.1|29096.7|29056.7|29136.7|29096.7|29096.7|29056.7|35
1754891700000|2025-08-11 05:55:00|29101.1|29061.1|29081.1|29041.1|29106.7|29066.7|29061.1|29021.1|40
1754892000000|2025-08-11 06:00:00|29081.7|29041.7|29095.5|29055.5|29096.7|29056.7|29061.1|29021.1|46
1754892300000|2025-08-11 06:05:00|29096.1|29056.1|29096.1|29056.1|29106.7|29066.7|29085.5|29045.5|46
1754892600000|2025-08-11 06:10:00|29101.1|29061.1|29175.5|29135.5|29175.5|29135.5|29096.1|29056.1|39
1754892900000|2025-08-11 06:15:00|29170.5|29130.5|29165.5|29125.5|29175.5|29135.5|29151.1|29111.1|62
1754893200000|2025-08-11 06:20:00|29166.1|29126.1|29076.7|29036.7|29176.1|29136.1|29076.7|29036.7|158
1754893500000|2025-08-11 06:25:00|29076.1|29036.1|29086.1|29046.1|29086.1|29046.1|29056.1|29016.1|119
1754893800000|2025-08-11 06:30:00|29095.5|29055.5|29076.1|29036.1|29105.6|29065.6|29055.5|29015.5|117
1754894100000|2025-08-11 06:35:00|29075.6|29035.6|29016.2|28976.2|29076.2|29036.2|29016.2|28976.2|150
1754894400000|2025-08-11 06:40:00|29020.6|28980.6|29056.8|29016.8|29086.2|29046.2|29016.2|28976.2|84
1754894700000|2025-08-11 06:45:00|29056.2|29016.2|29026.2|28986.2|29056.2|29016.2|29026.2|28986.2|61
1754895000000|2025-08-11 06:50:00|29030.6|28990.6|29076.8|29036.8|29076.8|29036.8|29025.6|28985.6|36
1754895300000|2025-08-11 06:55:00|29076.2|29036.2|29046.2|29006.2|29076.2|29036.2|29036.8|28996.8|56
1754895600000|2025-08-11 07:00:00|29046.8|29006.8|29035.6|28995.6|29056.2|29016.2|29006.2|28966.2|74
1754895900000|2025-08-11 07:05:00|29036.2|28996.2|28996.2|28956.2|29036.2|28996.2|28986.8|28946.8|126
1754896200000|2025-08-11 07:10:00|28991.2|28951.2|29031.2|28991.2|29031.2|28991.2|28986.2|28946.2|90
1754896500000|2025-08-11 07:15:00|29031.8|28991.8|29006.8|28966.8|29036.8|28996.8|28996.8|28956.8|45
1754896800000|2025-08-11 07:20:00|29011.2|28971.2|29056.8|29016.8|29056.8|29016.8|29006.2|28966.2|64
1754897100000|2025-08-11 07:25:00|29056.2|29016.2|29096.3|29056.3|29096.3|29056.3|29056.2|29016.2|40
1754897400000|2025-08-11 07:30:00|29106.3|29066.3|29096.9|29056.9|29106.9|29066.9|29096.3|29056.3|99
1754897700000|2025-08-11 07:35:00|29096.3|29056.3|29061.3|29021.3|29096.3|29056.3|29051.3|29011.3|66
1754898000000|2025-08-11 07:40:00|29056.9|29016.9|29026.3|28986.3|29056.9|29016.9|29011.9|28971.9|50
1754898300000|2025-08-11 07:45:00|29026.9|28986.9|29056.3|29016.3|29056.3|29016.3|29026.9|28986.9|36
1754898600000|2025-08-11 07:50:00|29056.9|29016.9|29041.3|29001.3|29056.9|29016.9|29021.9|28981.9|43
1754898900000|2025-08-11 07:55:00|29046.9|29006.9|29036.9|28996.9|29046.9|29006.9|29021.9|28981.9|29
1754899200000|2025-08-11 08:00:00|29041.9|29001.9|29026.9|28986.9|29046.3|29006.3|29026.3|28986.3|57
1754899500000|2025-08-11 08:05:00|29026.3|28986.3|29016.9|28976.9|29046.9|29006.9|29006.9|28966.9|72
1754899800000|2025-08-11 08:10:00|29012.5|28972.5|28996.9|28956.9|29012.5|28972.5|28986.3|28946.3|81
1754900100000|2025-08-11 08:15:00|29001.3|28961.3|29027|28987|29037|28997|28996.9|28956.9|5
1754900400000|2025-08-11 08:20:00|29026.4|28986.4|29002|28962|29026.4|28986.4|29002|28962|24
1754900700000|2025-08-11 08:25:00|29007|28967|28987|28947|29007|28967|28972|28932|29
1754901000000|2025-08-11 08:30:00|28982|28942|28977|28937|29006.4|28966.4|28967|28927|40
1754901300000|2025-08-11 08:35:00|28981.4|28941.4|28992|28952|29001.4|28961.4|28962|28922|128
1754901600000|2025-08-11 08:40:00|28997|28957|29006.4|28966.4|29007|28967|28966.4|28926.4|61
1754901900000|2025-08-11 08:45:00|29007|28967|29021.4|28981.4|29026.4|28986.4|29006.4|28966.4|36
1754902200000|2025-08-11 08:50:00|29011.4|28971.4|29015.8|28975.8|29026.4|28986.4|29001.4|28961.4|22
1754902500000|2025-08-11 08:55:00|29016.4|28976.4|29076.4|29036.4|29086.4|29046.4|29016.4|28976.4|96
1754902800000|2025-08-11 09:00:00|29075.8|29035.8|29016.4|28976.4|29076.4|29036.4|29016.4|28976.4|65
1754903100000|2025-08-11 09:05:00|29015.8|28975.8|29005.9|28965.9|29015.8|28975.8|28965.9|28925.9|49
1754903400000|2025-08-11 09:10:00|29006.5|28966.5|28996.5|28956.5|29015.9|28975.9|28995.9|28955.9|18
1754903700000|2025-08-11 09:15:00|28997.1|28957.1|28996.5|28956.5|29016.5|28976.5|28995.9|28955.9|13
1754904000000|2025-08-11 09:20:00|28997.1|28957.1|28996.5|28956.5|29006.5|28966.5|28986.5|28946.5|11
1754904300000|2025-08-11 09:25:00|29001.5|28961.5|28977.1|28937.1|29001.5|28961.5|28976.5|28936.5|3
1754904600000|2025-08-11 09:30:00|28976.5|28936.5|28946.5|28906.5|28991.5|28951.5|28936.5|28896.5|55
1754904900000|2025-08-11 09:35:00|28950.9|28910.9|28955.9|28915.9|28961.5|28921.5|28945.9|28905.9|40
1754905200000|2025-08-11 09:40:00|28946.5|28906.5|28956.5|28916.5|28966.5|28926.5|28946.5|28906.5|90
1754905500000|2025-08-11 09:45:00|28955.9|28915.9|28966.5|28926.5|28976.5|28936.5|28955.9|28915.9|19
1754905800000|2025-08-11 09:50:00|28965.9|28925.9|28920.9|28880.9|28971.5|28931.5|28911.5|28871.5|152
1754906100000|2025-08-11 09:55:00|28921.5|28881.5|28936.6|28896.6|28951.6|28911.6|28921.5|28881.5|16
1754906400000|2025-08-11 10:00:00|28937.2|28897.2|28937.2|28897.2|28961.6|28921.6|28936.6|28896.6|16
1754906700000|2025-08-11 10:05:00|28936.6|28896.6|28946|28906|28957.2|28917.2|28926.6|28886.6|32
1754907000000|2025-08-11 10:10:00|28946.6|28906.6|28936|28896|28956|28916|28931.6|28891.6|32
1754907300000|2025-08-11 10:15:00|28926|28886|28921.6|28881.6|28927.2|28887.2|28912.2|28872.2|18
1754907600000|2025-08-11 10:20:00|28917.2|28877.2|28936.6|28896.6|28936.6|28896.6|28906.6|28866.6|73
1754907900000|2025-08-11 10:25:00|28936|28896|28916.6|28876.6|28936.6|28896.6|28906.6|28866.6|66
1754908200000|2025-08-11 10:30:00|28916|28876|28897.2|28857.2|28927.2|28887.2|28897.2|28857.2|53
1754908500000|2025-08-11 10:35:00|28896.6|28856.6|28906.6|28866.6|28906.6|28866.6|28881.6|28841.6|42
1754908800000|2025-08-11 10:40:00|28906|28866|28886|28846|28906|28866|28861|28821|83
1754909100000|2025-08-11 10:45:00|28876.7|28836.7|28886.1|28846.1|28886.1|28846.1|28857.3|28817.3|19
1754909400000|2025-08-11 10:50:00|28881.7|28841.7|28881.7|28841.7|28891.7|28851.7|28876.1|28836.1|10
1754909700000|2025-08-11 10:55:00|28881.1|28841.1|28876.7|28836.7|28891.7|28851.7|28857.3|28817.3|25
1754910000000|2025-08-11 11:00:00|28876.1|28836.1|28867.3|28827.3|28876.1|28836.1|28827.9|28787.9|56
1754910300000|2025-08-11 11:05:00|28866.1|28826.1|28877.3|28837.3|28896.1|28856.1|28847.3|28807.3|48
1754910600000|2025-08-11 11:10:00|28867.3|28827.3|28907.3|28867.3|28911.7|28871.7|28867.3|28827.3|26
1754910900000|2025-08-11 11:15:00|28916.7|28876.7|28927.3|28887.3|28927.3|28887.3|28887.3|28847.3|87
1754911200000|2025-08-11 11:20:00|28917.3|28877.3|28886.7|28846.7|28942.3|28902.3|28882.3|28842.3|105
1754911500000|2025-08-11 11:25:00|28877.3|28837.3|28877.3|28837.3|28891.7|28851.7|28866.1|28826.1|81
1754911800000|2025-08-11 11:30:00|28876.7|28836.7|28856.7|28816.7|28877.3|28837.3|28847.3|28807.3|30
1754912100000|2025-08-11 11:35:00|28857.4|28817.4|28857.4|28817.4|28886.8|28846.8|28857.4|28817.4|115
1754912400000|2025-08-11 11:40:00|28866.8|28826.8|28886.2|28846.2|28886.8|28846.8|28857.4|28817.4|45
1754912700000|2025-08-11 11:45:00|28876.8|28836.8|28856.8|28816.8|28877.4|28837.4|28846.8|28806.8|47
1754913000000|2025-08-11 11:50:00|28857.4|28817.4|28876.2|28836.2|28881.2|28841.2|28836.2|28796.2|44
1754913300000|2025-08-11 11:55:00|28876.8|28836.8|28876.8|28836.8|28886.8|28846.8|28866.2|28826.2|11
1754913600000|2025-08-11 12:00:00|28876.2|28836.2|28886.8|28846.8|28896.2|28856.2|28876.2|28836.2|49
1754913900000|2025-08-11 12:05:00|28891.2|28851.2|28896.2|28856.2|28916.2|28876.2|28876.8|28836.8|53
1754914200000|2025-08-11 12:10:00|28896.8|28856.8|28856.8|28816.8|28901.8|28861.8|28846.2|28806.2|51
1754914500000|2025-08-11 12:15:00|28856.2|28816.2|28826.8|28786.8|28866.8|28826.8|28816.2|28776.2|75
1754914800000|2025-08-11 12:20:00|28822.4|28782.4|28826.2|28786.2|28827.5|28787.5|28816.8|28776.8|45
1754915100000|2025-08-11 12:25:00|28821.8|28781.8|28811.9|28771.9|28827.5|28787.5|28811.9|28771.9|81
1754915400000|2025-08-11 12:30:00|28807.5|28767.5|28796.3|28756.3|28811.3|28771.3|28786.3|28746.3|109
1754915700000|2025-08-11 12:35:00|28786.3|28746.3|28786.3|28746.3|28796.3|28756.3|28776.3|28736.3|147
1754916000000|2025-08-11 12:40:00|28781.9|28741.9|28792.5|28752.5|28796.9|28756.9|28756.3|28716.3|166
1754919000000|2025-08-11 13:30:00|28792|28752|28867.6|28827.6|28873.2|28833.2|28738.2|28698.2|1861
1754919300000|2025-08-11 13:35:00|28868.2|28828.2|28898.8|28858.8|28918.8|28878.8|28857.6|28817.6|1200
1754919600000|2025-08-11 13:40:00|28903.2|28863.2|28958.8|28918.8|28968.8|28928.8|28868.8|28828.8|616
1754919900000|2025-08-11 13:45:00|28958.2|28918.2|28958.8|28918.8|28968.8|28928.8|28858.8|28818.8|557
1754920200000|2025-08-11 13:50:00|28963.2|28923.2|28938.9|28898.9|28983.2|28943.2|28928.9|28888.9|440
1754920500000|2025-08-11 13:55:00|28938.2|28898.2|28928.9|28888.9|28958.2|28918.2|28898.3|28858.3|571
1754920800000|2025-08-11 14:00:00|28933.3|28893.3|28878.3|28838.3|28933.9|28893.9|28843.9|28803.9|396
1754921100000|2025-08-11 14:05:00|28878.9|28838.9|28923.9|28883.9|28938.9|28898.9|28868.9|28828.9|706
1754921400000|2025-08-11 14:10:00|28923.3|28883.3|28918.9|28878.9|28938.9|28898.9|28868.9|28828.9|214
1754921700000|2025-08-11 14:15:00|28928.9|28888.9|28960.1|28920.1|28968.9|28928.9|28898.9|28858.9|289
1754922000000|2025-08-11 14:20:00|28968.9|28928.9|29087.7|29047.7|29098.9|29058.9|28968.9|28928.9|687
1754922300000|2025-08-11 14:25:00|29088.3|29048.3|29079.5|29039.5|29128.3|29088.3|29028.9|28988.9|1003
1754922600000|2025-08-11 14:30:00|29078.9|29038.9|29060.2|29020.2|29110.2|29070.2|29050.1|29010.1|533
1754922900000|2025-08-11 14:35:00|29070.2|29030.2|29108.9|29068.9|29128.9|29088.9|29070.2|29030.2|396
1754923200000|2025-08-11 14:40:00|29100.2|29060.2|29120.2|29080.2|29120.2|29080.2|29099.6|29059.6|264
1754923500000|2025-08-11 14:45:00|29129|29089|29149|29109|29160.2|29120.2|29109|29069|700
1754923800000|2025-08-11 14:50:00|29149.6|29109.6|29139.6|29099.6|29150.2|29110.2|29109|29069|730
1754924100000|2025-08-11 14:55:00|29140.2|29100.2|29080.2|29040.2|29149.6|29109.6|29079|29039|440
1754924400000|2025-08-11 15:00:00|29070.2|29030.2|29050.2|29010.2|29080.2|29040.2|29020.2|28980.2|369
1754924700000|2025-08-11 15:05:00|29060.2|29020.2|29040.2|29000.2|29070.2|29030.2|29039.6|28999.6|127
1754925000000|2025-08-11 15:10:00|29030.2|28990.2|29029.6|28989.6|29050.2|29010.2|29020.2|28980.2|354
1754925300000|2025-08-11 15:15:00|29020.2|28980.2|28950.3|28910.3|29020.2|28980.2|28949.6|28909.6|385
1754925600000|2025-08-11 15:20:00|28960.3|28920.3|29030.3|28990.3|29040.3|29000.3|28950.3|28910.3|276
1754925900000|2025-08-11 15:25:00|29039.7|28999.7|29100.3|29060.3|29110.3|29070.3|29039.7|28999.7|220
1754926200000|2025-08-11 15:30:00|29105.3|29065.3|29114.7|29074.7|29130.3|29090.3|29100.3|29060.3|228
1754926500000|2025-08-11 15:35:00|29110.3|29070.3|29150.3|29110.3|29150.3|29110.3|29104.7|29064.7|238
1754926800000|2025-08-11 15:40:00|29149.7|29109.7|29109.7|29069.7|29150.3|29110.3|29100.3|29060.3|212
1754927100000|2025-08-11 15:45:00|29100.3|29060.3|29130.3|29090.3|29140.3|29100.3|29100.3|29060.3|226
1754927400000|2025-08-11 15:50:00|29134.7|29094.7|29159.7|29119.7|29160.3|29120.3|29130.3|29090.3|400
1754927700000|2025-08-11 15:55:00|29150.3|29110.3|29160.3|29120.3|29170.3|29130.3|29140.3|29100.3|291
1754928000000|2025-08-11 16:00:00|29150.3|29110.3|29160.4|29120.4|29170.3|29130.3|29110.3|29070.3|426
1754928300000|2025-08-11 16:05:00|29159.7|29119.7|29134.7|29094.7|29160.4|29120.4|29130.4|29090.4|169
1754928600000|2025-08-11 16:10:00|29139.1|29099.1|29120.4|29080.4|29149.8|29109.8|29090.4|29050.4|309
1754928900000|2025-08-11 16:15:00|29119.8|29079.8|29130.4|29090.4|29160.4|29120.4|29110.4|29070.4|211
1754929200000|2025-08-11 16:20:00|29134.8|29094.8|29150.4|29110.4|29160.4|29120.4|29129.8|29089.8|227
1754929500000|2025-08-11 16:25:00|29149.8|29109.8|29169.8|29129.8|29169.8|29129.8|29140.4|29100.4|168
1754929800000|2025-08-11 16:30:00|29170.4|29130.4|29180.4|29140.4|29189.2|29149.2|29170.4|29130.4|321
1754930100000|2025-08-11 16:35:00|29184.8|29144.8|29180.4|29140.4|29200.4|29160.4|29180.4|29140.4|292
1754930400000|2025-08-11 16:40:00|29179.8|29139.8|29170.4|29130.4|29200.4|29160.4|29160.4|29120.4|304
1754930700000|2025-08-11 16:45:00|29179.8|29139.8|29200.4|29160.4|29200.4|29160.4|29170.4|29130.4|128
1754931000000|2025-08-11 16:50:00|29199.2|29159.2|29190.5|29150.5|29210.5|29170.5|29180.5|29140.5|201
1754931300000|2025-08-11 16:55:00|29189.8|29149.8|29140.5|29100.5|29200.5|29160.5|29139.2|29099.2|670
1754931600000|2025-08-11 17:00:00|29139.9|29099.9|29140.5|29100.5|29149.9|29109.9|29129.2|29089.2|330
1754931900000|2025-08-11 17:05:00|29154.9|29114.9|29140.5|29100.5|29170.5|29130.5|29140.5|29100.5|187
1754932200000|2025-08-11 17:10:00|29144.9|29104.9|29120.5|29080.5|29144.9|29104.9|29100.5|29060.5|266
1754932500000|2025-08-11 17:15:00|29124.9|29084.9|29160.5|29120.5|29169.3|29129.3|29119.9|29079.9|310
1754932800000|2025-08-11 17:20:00|29159.9|29119.9|29169.9|29129.9|29170.5|29130.5|29150.5|29110.5|337
1754933100000|2025-08-11 17:25:00|29170.5|29130.5|29150.5|29110.5|29180.5|29140.5|29140.5|29100.5|174
1754933400000|2025-08-11 17:30:00|29154.9|29114.9|29140.5|29100.5|29169.3|29129.3|29139.3|29099.3|281
1754933700000|2025-08-11 17:35:00|29139.3|29099.3|29149.9|29109.9|29150.6|29110.6|29119.9|29079.9|231
1754934000000|2025-08-11 17:40:00|29150.6|29110.6|29144.9|29104.9|29159.3|29119.3|29130.6|29090.6|280
1754934300000|2025-08-11 17:45:00|29139.3|29099.3|29140.6|29100.6|29159.3|29119.3|29139.3|29099.3|340
1754934600000|2025-08-11 17:50:00|29140|29100|29140.6|29100.6|29150.6|29110.6|29129.3|29089.3|129
1754934900000|2025-08-11 17:55:00|29140|29100|29159.4|29119.4|29160.6|29120.6|29140|29100|303
1754935200000|2025-08-11 18:00:00|29150.6|29110.6|29149.4|29109.4|29160.6|29120.6|29130.6|29090.6|344
1754935500000|2025-08-11 18:05:00|29150|29110|29139.4|29099.4|29160|29120|29139.4|29099.4|489
1754935800000|2025-08-11 18:10:00|29119.4|29079.4|29059.4|29019.4|29119.4|29079.4|29059.4|29019.4|1651
1754936100000|2025-08-11 18:15:00|29049.4|29009.4|29060.6|29020.6|29069.4|29029.4|29010.6|28970.6|1046
1754956800000|2025-08-12 00:00:00|29050.1|29010.1|28970.8|28930.8|29086.4|29046.4|28945.7|28905.7|336
1754957100000|2025-08-12 00:05:00|28970.1|28930.1|28990.1|28950.1|28990.8|28950.8|28941.4|28901.4|114
1754957400000|2025-08-12 00:10:00|28990.8|28950.8|29025.8|28985.8|29040.8|29000.8|28990.8|28950.8|57
1754957700000|2025-08-12 00:15:00|29021.4|28981.4|29000.2|28960.2|29021.4|28981.4|28990.2|28950.2|57
1754958000000|2025-08-12 00:20:00|29000.8|28960.8|28970.8|28930.8|29001.4|28961.4|28970.2|28930.2|10
1754958300000|2025-08-12 00:25:00|28970.2|28930.2|28965.2|28925.2|28970.2|28930.2|28960.2|28920.2|14
1754958600000|2025-08-12 00:30:00|28960.2|28920.2|28940.2|28900.2|28960.2|28920.2|28921.4|28881.4|21
1754958900000|2025-08-12 00:35:00|28940.8|28900.8|28910.8|28870.8|28940.8|28900.8|28910.2|28870.2|16
1754959200000|2025-08-12 00:40:00|28910.2|28870.2|28900.8|28860.8|28910.8|28870.8|28900.8|28860.8|11
1754959500000|2025-08-12 00:45:00|28900.2|28860.2|28910.8|28870.8|28911.5|28871.5|28900.2|28860.2|116
1754959800000|2025-08-12 00:50:00|28910.2|28870.2|28890.9|28850.9|28935.2|28895.2|28885.2|28845.2|34
1754960100000|2025-08-12 00:55:00|28885.9|28845.9|28880.9|28840.9|28891.5|28851.5|28880.2|28840.2|55
1754960400000|2025-08-12 01:00:00|28881.5|28841.5|28840.2|28800.2|28900.2|28860.2|28840.2|28800.2|76
1754960700000|2025-08-12 01:05:00|28840.9|28800.9|28805.9|28765.9|28840.9|28800.9|28800.3|28760.3|86
1754961000000|2025-08-12 01:10:00|28810.3|28770.3|28825.3|28785.3|28825.3|28785.3|28790.9|28750.9|52
1754961300000|2025-08-12 01:15:00|28830.3|28790.3|28801.5|28761.5|28830.3|28790.3|28800.9|28760.9|12
1754961600000|2025-08-12 01:20:00|28805.9|28765.9|28825.9|28785.9|28830.3|28790.3|28805.9|28765.9|64
1754961900000|2025-08-12 01:25:00|28825.3|28785.3|28791.6|28751.6|28825.9|28785.9|28791.6|28751.6|35
1754962200000|2025-08-12 01:30:00|28795.9|28755.9|28760.9|28720.9|28800.3|28760.3|28755.9|28715.9|89
1754962500000|2025-08-12 01:35:00|28761.6|28721.6|28776|28736|28776|28736|28760.9|28720.9|20
1754962800000|2025-08-12 01:40:00|28771.6|28731.6|28756|28716|28771.6|28731.6|28730.3|28690.3|53
1754963100000|2025-08-12 01:45:00|28760.3|28720.3|28761|28721|28761|28721|28746|28706|4
1754963400000|2025-08-12 01:50:00|28760.3|28720.3|28766|28726|28776|28736|28756|28716|48
1754963700000|2025-08-12 01:55:00|28765.4|28725.4|28730.4|28690.4|28770.4|28730.4|28721|28681|25
1754964000000|2025-08-12 02:00:00|28731|28691|28710.4|28670.4|28740.4|28700.4|28700.4|28660.4|119
1754964300000|2025-08-12 02:05:00|28711|28671|28711|28671|28721|28681|28700.4|28660.4|55
1754964600000|2025-08-12 02:10:00|28716|28676|28720.4|28680.4|28720.4|28680.4|28710.4|28670.4|32
1754964900000|2025-08-12 02:15:00|28721|28681|28740.4|28700.4|28740.4|28700.4|28720.4|28680.4|19
1754965200000|2025-08-12 02:20:00|28741|28701|28731|28691|28755.4|28715.4|28731|28691|37
1754965500000|2025-08-12 02:25:00|28730.4|28690.4|28730.4|28690.4|28731.1|28691.1|28726.1|28686.1|4
1754965800000|2025-08-12 02:30:00|28731.1|28691.1|28740.4|28700.4|28740.4|28700.4|28720.4|28680.4|17
1754966100000|2025-08-12 02:35:00|28731.1|28691.1|28750.4|28710.4|28751.1|28711.1|28731.1|28691.1|60
1754966400000|2025-08-12 02:40:00|28741.1|28701.1|28740.5|28700.5|28741.1|28701.1|28730.5|28690.5|9
1754966700000|2025-08-12 02:45:00|28731.1|28691.1|28731.1|28691.1|28731.1|28691.1|28730.5|28690.5|1
1754967000000|2025-08-12 02:50:00|28730.5|28690.5|28716.1|28676.1|28731.7|28691.7|28716.1|28676.1|12
1754967300000|2025-08-12 02:55:00|28711.7|28671.7|28711.1|28671.1|28721.1|28681.1|28701.1|28661.1|46
1754967600000|2025-08-12 03:00:00|28710.5|28670.5|28710.5|28670.5|28711.8|28671.8|28710.5|28670.5|5
1754967900000|2025-08-12 03:05:00|28711.1|28671.1|28725.5|28685.5|28725.5|28685.5|28711.1|28671.1|1
1754968200000|2025-08-12 03:10:00|28721.1|28681.1|28750.5|28710.5|28750.5|28710.5|28721.1|28681.1|16
1754968500000|2025-08-12 03:15:00|28751.2|28711.2|28750.5|28710.5|28751.2|28711.2|28749.9|28709.9|49
1754968800000|2025-08-12 03:20:00|28749.9|28709.9|28750.5|28710.5|28750.5|28710.5|28730.5|28690.5|55
1754969100000|2025-08-12 03:25:00|28745.5|28705.5|28730.6|28690.6|28745.5|28705.5|28730.6|28690.6|10
1754969400000|2025-08-12 03:30:00|28731.2|28691.2|28740.6|28700.6|28745.6|28705.6|28731.2|28691.2|9
1754969700000|2025-08-12 03:35:00|28730.6|28690.6|28720.6|28680.6|28731.2|28691.2|28720.6|28680.6|38
1754970000000|2025-08-12 03:40:00|28711.2|28671.2|28710.6|28670.6|28715.6|28675.6|28710.6|28670.6|5
1754970300000|2025-08-12 03:45:00|28711.2|28671.2|28715.6|28675.6|28720.6|28680.6|28710.6|28670.6|4
1754970600000|2025-08-12 03:50:00|28710.6|28670.6|28715.6|28675.6|28720.6|28680.6|28705.6|28665.6|44
1754970900000|2025-08-12 03:55:00|28711.2|28671.2|28690.6|28650.6|28711.2|28671.2|28690.6|28650.6|12
1754971200000|2025-08-12 04:00:00|28690|28650|28710.6|28670.6|28710.6|28670.6|28685.6|28645.6|10
1754971500000|2025-08-12 04:05:00|28715.6|28675.6|28720.6|28680.6|28720.6|28680.6|28715|28675|16
1754971800000|2025-08-12 04:10:00|28725.6|28685.6|28721.3|28681.3|28726.3|28686.3|28720.6|28680.6|8
1754972100000|2025-08-12 04:15:00|28720.6|28680.6|28721.3|28681.3|28721.3|28681.3|28720.6|28680.6|1
1754972400000|2025-08-12 04:20:00|28720.7|28680.7|28711.3|28671.3|28721.3|28681.3|28710.7|28670.7|16
1754972700000|2025-08-12 04:25:00|28710.7|28670.7|28720.7|28680.7|28725.7|28685.7|28705.7|28665.7|1
1754973000000|2025-08-12 04:30:00|28721.3|28681.3|28720.7|28680.7|28725.7|28685.7|28720.7|28680.7|7
1754973300000|2025-08-12 04:35:00|28720.1|28680.1|28720.7|28680.7|28720.7|28680.7|28715.7|28675.7|1
1754973600000|2025-08-12 04:40:00|28722|28682|28725.7|28685.7|28725.7|28685.7|28720.7|28680.7|11
1754973900000|2025-08-12 04:45:00|28725.1|28685.1|28730.7|28690.7|28735.7|28695.7|28720.7|28680.7|2
1754974200000|2025-08-12 04:50:00|28735.7|28695.7|28740.7|28700.7|28740.7|28700.7|28730.7|28690.7|12
1754974500000|2025-08-12 04:55:00|28736.4|28696.4|28740.7|28700.7|28741.4|28701.4|28735.7|28695.7|7
1754974800000|2025-08-12 05:00:00|28741.4|28701.4|28730.7|28690.7|28750.7|28710.7|28725.7|28685.7|6
1754975100000|2025-08-12 05:05:00|28730.8|28690.8|28720.8|28680.8|28730.8|28690.8|28720.8|28680.8|0
1754975400000|2025-08-12 05:10:00|28721.4|28681.4|28720.8|28680.8|28730.8|28690.8|28720.8|28680.8|17
1754975700000|2025-08-12 05:15:00|28710.8|28670.8|28720.8|28680.8|28720.8|28680.8|28710.8|28670.8|20
1754976000000|2025-08-12 05:20:00|28730.8|28690.8|28730.8|28690.8|28736.4|28696.4|28725.8|28685.8|11
1754976300000|2025-08-12 05:25:00|28726.4|28686.4|28735.8|28695.8|28740.8|28700.8|28725.8|28685.8|14
1754976600000|2025-08-12 05:30:00|28740.2|28700.2|28760.8|28720.8|28770.8|28730.8|28740.2|28700.2|53
1754976900000|2025-08-12 05:35:00|28761.4|28721.4|28740.8|28700.8|28761.4|28721.4|28735.8|28695.8|26
1754977200000|2025-08-12 05:40:00|28735.8|28695.8|28730.8|28690.8|28740.8|28700.8|28730.8|28690.8|14
1754977500000|2025-08-12 05:45:00|28726.5|28686.5|28730.8|28690.8|28731.5|28691.5|28720.8|28680.8|8
1754977800000|2025-08-12 05:50:00|28731.5|28691.5|28730.9|28690.9|28731.5|28691.5|28730.8|28690.8|2
1754978100000|2025-08-12 05:55:00|28731.5|28691.5|28770.9|28730.9|28770.9|28730.9|28730.9|28690.9|34
1754978400000|2025-08-12 06:00:00|28771.5|28731.5|28750.9|28710.9|28775.9|28735.9|28750.9|28710.9|32
1754978700000|2025-08-12 06:05:00|28751.5|28711.5|28725.9|28685.9|28751.5|28711.5|28720.9|28680.9|56
1754979000000|2025-08-12 06:10:00|28726.5|28686.5|28740.9|28700.9|28740.9|28700.9|28720.9|28680.9|45
1754979300000|2025-08-12 06:15:00|28735.9|28695.9|28750.9|28710.9|28750.9|28710.9|28730.9|28690.9|19
1754979600000|2025-08-12 06:20:00|28755.3|28715.3|28740.9|28700.9|28760.9|28720.9|28740.9|28700.9|18
1754979900000|2025-08-12 06:25:00|28731.6|28691.6|28740.9|28700.9|28741.6|28701.6|28730.9|28690.9|46
1754980200000|2025-08-12 06:30:00|28735.9|28695.9|28741.6|28701.6|28760.9|28720.9|28735.9|28695.9|10
1754980500000|2025-08-12 06:35:00|28740.9|28700.9|28730.9|28690.9|28740.9|28700.9|28730.9|28690.9|12
1754980800000|2025-08-12 06:40:00|28731.6|28691.6|28741|28701|28741.6|28701.6|28730.9|28690.9|4
1754981100000|2025-08-12 06:45:00|28741.6|28701.6|28751|28711|28751.6|28711.6|28741.6|28701.6|4
1754981400000|2025-08-12 06:50:00|28751.6|28711.6|28751|28711|28751.6|28711.6|28746.6|28706.6|7
1754981700000|2025-08-12 06:55:00|28751.6|28711.6|28731.6|28691.6|28756|28716|28731|28691|11
1754982000000|2025-08-12 07:00:00|28731|28691|28731|28691|28741|28701|28731|28691|9
1754982300000|2025-08-12 07:05:00|28736|28696|28741|28701|28751|28711|28731.6|28691.6|7
1754982600000|2025-08-12 07:10:00|28736.7|28696.7|28730.4|28690.4|28741|28701|28726|28686|7
1754982900000|2025-08-12 07:15:00|28731|28691|28751|28711|28751.7|28711.7|28721|28681|67
1754983200000|2025-08-12 07:20:00|28751.7|28711.7|28741|28701|28761.7|28721.7|28741|28701|57
1754983500000|2025-08-12 07:25:00|28741.7|28701.7|28771.1|28731.1|28771.7|28731.7|28741.7|28701.7|20
1754983800000|2025-08-12 07:30:00|28766.7|28726.7|28801.7|28761.7|28826.1|28786.1|28761.1|28721.1|102
1754984100000|2025-08-12 07:35:00|28806.7|28766.7|28811.7|28771.7|28826.7|28786.7|28806.7|28766.7|24
1754984400000|2025-08-12 07:40:00|28821.7|28781.7|28821.1|28781.1|28831.1|28791.1|28816.7|28776.7|22
1754984700000|2025-08-12 07:45:00|28831.1|28791.1|28851.1|28811.1|28856.7|28816.7|28831.1|28791.1|41
1754985000000|2025-08-12 07:50:00|28850.5|28810.5|28831.7|28791.7|28856.7|28816.7|28821.1|28781.1|103
1754985300000|2025-08-12 07:55:00|28836.7|28796.7|28856.8|28816.8|28861.1|28821.1|28830.5|28790.5|74
1754985600000|2025-08-12 08:00:00|28861.1|28821.1|28851.1|28811.1|28866.1|28826.1|28841.1|28801.1|96
1754985900000|2025-08-12 08:05:00|28851.8|28811.8|28841.8|28801.8|28852.4|28812.4|28841.1|28801.1|22
1754986200000|2025-08-12 08:10:00|28841.1|28801.1|28811.8|28771.8|28846.8|28806.8|28806.8|28766.8|28
1754986500000|2025-08-12 08:15:00|28812.4|28772.4|28811.8|28771.8|28822.4|28782.4|28811.8|28771.8|19
1754986800000|2025-08-12 08:20:00|28801.2|28761.2|28802.4|28762.4|28811.8|28771.8|28801.2|28761.2|24
1754987100000|2025-08-12 08:25:00|28801.8|28761.8|28781.8|28741.8|28812.5|28772.5|28772.5|28732.5|114
1754987400000|2025-08-12 08:30:00|28781.2|28741.2|28781.8|28741.8|28792.5|28752.5|28781.2|28741.2|19
1754987700000|2025-08-12 08:35:00|28782.5|28742.5|28767.5|28727.5|28782.5|28742.5|28766.8|28726.8|19
1754988000000|2025-08-12 08:40:00|28763.1|28723.1|28762.5|28722.5|28763.1|28723.1|28751.8|28711.8|21
1754988300000|2025-08-12 08:45:00|28761.8|28721.8|28742.5|28702.5|28762.5|28722.5|28741.9|28701.9|18
1754988600000|2025-08-12 08:50:00|28741.9|28701.9|28751.9|28711.9|28762.5|28722.5|28741.9|28701.9|24
1754988900000|2025-08-12 08:55:00|28752.5|28712.5|28741.9|28701.9|28752.5|28712.5|28741.9|28701.9|13
1754989200000|2025-08-12 09:00:00|28737.5|28697.5|28751.9|28711.9|28752.5|28712.5|28737.5|28697.5|12
1754989500000|2025-08-12 09:05:00|28752.5|28712.5|28742.5|28702.5|28752.5|28712.5|28741.9|28701.9|2
1754989800000|2025-08-12 09:10:00|28742.6|28702.6|28751.9|28711.9|28752.6|28712.6|28742.6|28702.6|5
1754990100000|2025-08-12 09:15:00|28752.6|28712.6|28751.9|28711.9|28752.6|28712.6|28751.3|28711.3|3
1754990400000|2025-08-12 09:20:00|28742.6|28702.6|28752.6|28712.6|28752.6|28712.6|28741.9|28701.9|15
1754990700000|2025-08-12 09:25:00|28751.9|28711.9|28722.6|28682.6|28751.9|28711.9|28722.6|28682.6|22
1754991000000|2025-08-12 09:30:00|28732.6|28692.6|28742.6|28702.6|28742.6|28702.6|28731.9|28691.9|8
1754991300000|2025-08-12 09:35:00|28737.6|28697.6|28767.6|28727.6|28772.6|28732.6|28737.6|28697.6|22
1754991600000|2025-08-12 09:40:00|28763.3|28723.3|28762.6|28722.6|28763.3|28723.3|28742.6|28702.6|49
1754991900000|2025-08-12 09:45:00|28762|28722|28752.6|28712.6|28762|28722|28742.6|28702.6|17
1754992200000|2025-08-12 09:50:00|28757|28717|28802.6|28762.6|28802.6|28762.6|28757|28717|89
1754992500000|2025-08-12 09:55:00|28802|28762|28792.7|28752.7|28802.6|28762.6|28792|28752|2
1754992800000|2025-08-12 10:00:00|28787.7|28747.7|28762.7|28722.7|28787.7|28747.7|28762.7|28722.7|17
1754993100000|2025-08-12 10:05:00|28762|28722|28762.7|28722.7|28772.7|28732.7|28762|28722|28
1754993400000|2025-08-12 10:10:00|28762|28722|28792.7|28752.7|28802.7|28762.7|28762|28722|21
1754993700000|2025-08-12 10:15:00|28792|28752|28812.7|28772.7|28812.7|28772.7|28792|28752|15
1754994000000|2025-08-12 10:20:00|28812|28772|28812.7|28772.7|28812.7|28772.7|28812|28772|4
1754994300000|2025-08-12 10:25:00|28812.1|28772.1|28802.7|28762.7|28812.7|28772.7|28802.1|28762.1|21
1754994600000|2025-08-12 10:30:00|28787.7|28747.7|28822.1|28782.1|28827.7|28787.7|28787.7|28747.7|57
1754994900000|2025-08-12 10:35:00|28822.7|28782.7|28822.1|28782.1|28822.7|28782.7|28812.1|28772.1|24
1754995200000|2025-08-12 10:40:00|28822.7|28782.7|28852.7|28812.7|28857.1|28817.1|28812.1|28772.1|54
1754995500000|2025-08-12 10:45:00|28852.1|28812.1|28822.8|28782.8|28852.7|28812.7|28822.8|28782.8|12
1754995800000|2025-08-12 10:50:00|28832.8|28792.8|28822.8|28782.8|28832.8|28792.8|28812.8|28772.8|22
1754996100000|2025-08-12 10:55:00|28822.1|28782.1|28852.8|28812.8|28852.8|28812.8|28812.8|28772.8|22
1754996400000|2025-08-12 11:00:00|28852.1|28812.1|28842.8|28802.8|28852.8|28812.8|28842.1|28802.1|21
1754996700000|2025-08-12 11:05:00|28842.1|28802.1|28832.8|28792.8|28842.8|28802.8|28832.2|28792.2|14
1754997000000|2025-08-12 11:10:00|28842.8|28802.8|28832.8|28792.8|28862.2|28822.2|28827.8|28787.8|20
1754997300000|2025-08-12 11:15:00|28827.8|28787.8|28822.8|28782.8|28842.2|28802.2|28802.8|28762.8|38
1754997600000|2025-08-12 11:20:00|28822.2|28782.2|28862.2|28822.2|28862.2|28822.2|28812.8|28772.8|26
1754997900000|2025-08-12 11:25:00|28862.8|28822.8|28872.8|28832.8|28877.2|28837.2|28852.8|28812.8|24
1754998200000|2025-08-12 11:30:00|28882.2|28842.2|28932.9|28892.9|28942.9|28902.9|28872.8|28832.8|70
1754998500000|2025-08-12 11:35:00|28937.2|28897.2|28942.2|28902.2|28942.9|28902.9|28922.2|28882.2|41
1754998800000|2025-08-12 11:40:00|28942.9|28902.9|28982.9|28942.9|28992.9|28952.9|28937.2|28897.2|90
1754999100000|2025-08-12 11:45:00|28987.9|28947.9|28982.9|28942.9|29002.2|28962.2|28962.9|28922.9|124
1754999400000|2025-08-12 11:50:00|28982.2|28942.2|28992.3|28952.3|28992.9|28952.9|28972.9|28932.9|35
1754999700000|2025-08-12 11:55:00|28991.6|28951.6|29022.3|28982.3|29022.3|28982.3|28972.9|28932.9|167
1755000000000|2025-08-12 12:00:00|29026.6|28986.6|28981.6|28941.6|29031.6|28991.6|28981.6|28941.6|238
1755000300000|2025-08-12 12:05:00|28977.3|28937.3|28922.3|28882.3|28977.9|28937.9|28912.9|28872.9|233
1755000600000|2025-08-12 12:10:00|28922.9|28882.9|28947.3|28907.3|28952.9|28912.9|28922.3|28882.3|55
1755000900000|2025-08-12 12:15:00|28922.9|28882.9|28933|28893|28942.3|28902.3|28922.3|28882.3|57
1755001200000|2025-08-12 12:20:00|28932.3|28892.3|28883|28843|28942.3|28902.3|28878|28838|87
1755001500000|2025-08-12 12:25:00|28882.3|28842.3|28908|28868|28908|28868|28877.3|28837.3|72
1755001800000|2025-08-12 12:30:00|28917.3|28877.3|28923|28883|28962.3|28922.3|28913|28873|214
1755002100000|2025-08-12 12:35:00|28922.3|28882.3|28913|28873|28923|28883|28888.6|28848.6|93
1755002400000|2025-08-12 12:40:00|28912.3|28872.3|28888|28848|28943|28903|28888|28848|147
1755005400000|2025-08-12 13:30:00|28903.1|28863.1|28913.1|28873.1|28966.8|28926.8|28863.1|28823.1|1018
1755005700000|2025-08-12 13:35:00|28912.5|28872.5|28923.1|28883.1|28982.5|28942.5|28911.8|28871.8|1009
1755006000000|2025-08-12 13:40:00|28933.1|28893.1|28883.1|28843.1|28933.1|28893.1|28873.1|28833.1|565
1755006300000|2025-08-12 13:45:00|28892.5|28852.5|28873.1|28833.1|28893.1|28853.1|28847.5|28807.5|528
1755006600000|2025-08-12 13:50:00|28882.5|28842.5|28883.2|28843.2|28912.5|28872.5|28853.1|28813.1|328
1755006900000|2025-08-12 13:55:00|28882.5|28842.5|28893.2|28853.2|28903.2|28863.2|28872.5|28832.5|177
1755007200000|2025-08-12 14:00:00|28902.5|28862.5|28963.2|28923.2|28963.2|28923.2|28892.5|28852.5|392
1755007500000|2025-08-12 14:05:00|28973.2|28933.2|28952.5|28912.5|28983.2|28943.2|28923.2|28883.2|442
1755007800000|2025-08-12 14:10:00|28953.2|28913.2|28981.9|28941.9|28991.9|28951.9|28932.5|28892.5|296
1755008100000|2025-08-12 14:15:00|28971.9|28931.9|28882.6|28842.6|28981.9|28941.9|28863.2|28823.2|523
1755008400000|2025-08-12 14:20:00|28883.2|28843.2|28911.9|28871.9|28921.9|28881.9|28872.6|28832.6|997
1755008700000|2025-08-12 14:25:00|28922.6|28882.6|28897.6|28857.6|28952.6|28912.6|28873.2|28833.2|494
1755009000000|2025-08-12 14:30:00|28893.2|28853.2|28882.6|28842.6|28911.9|28871.9|28871.9|28831.9|302
1755009300000|2025-08-12 14:35:00|28873.2|28833.2|28853.3|28813.3|28883.2|28843.2|28852.6|28812.6|369
1755009600000|2025-08-12 14:40:00|28857.6|28817.6|28873.3|28833.3|28892.6|28852.6|28851.9|28811.9|265
1755009900000|2025-08-12 14:45:00|28872.6|28832.6|28798.3|28758.3|28873.3|28833.3|28798.3|28758.3|482
1755010200000|2025-08-12 14:50:00|28793.3|28753.3|28733.3|28693.3|28823.3|28783.3|28733.3|28693.3|680
1755010500000|2025-08-12 14:55:00|28723.3|28683.3|28704.6|28664.6|28744.6|28704.6|28704.6|28664.6|471
1755010800000|2025-08-12 15:00:00|28703.9|28663.9|28694.6|28654.6|28703.9|28663.9|28673.3|28633.3|337
1755011100000|2025-08-12 15:05:00|28693.3|28653.3|28674.6|28634.6|28694.6|28654.6|28654.6|28614.6|297
1755011400000|2025-08-12 15:10:00|28664.6|28624.6|28754|28714|28764.6|28724.6|28664|28624|423
1755011700000|2025-08-12 15:15:00|28759|28719|28784.6|28744.6|28789|28749|28723.3|28683.3|404
1755012000000|2025-08-12 15:20:00|28783.3|28743.3|28784|28744|28813.3|28773.3|28773.3|28733.3|240
1755012300000|2025-08-12 15:25:00|28783.3|28743.3|28774.7|28734.7|28804.7|28764.7|28764|28724|195
1755012600000|2025-08-12 15:30:00|28766|28726|28744.7|28704.7|28784.7|28744.7|28743.4|28703.4|199
1755012900000|2025-08-12 15:35:00|28749|28709|28744|28704|28763.4|28723.4|28734.7|28694.7|311
1755013200000|2025-08-12 15:40:00|28739|28699|28764.7|28724.7|28774|28734|28734.7|28694.7|198
1755013500000|2025-08-12 15:45:00|28763.4|28723.4|28783.4|28743.4|28799.1|28759.1|28754.7|28714.7|196
1755013800000|2025-08-12 15:50:00|28784.1|28744.1|28794.7|28754.7|28829.1|28789.1|28783.4|28743.4|492
1755014100000|2025-08-12 15:55:00|28794.1|28754.1|28739.7|28699.7|28804.1|28764.1|28739.7|28699.7|269
1755014400000|2025-08-12 16:00:00|28748.4|28708.4|29244.1|29204.1|29244.1|29204.1|28694.1|28609.7|2697
1755014700000|2025-08-12 16:05:00|29243.4|29203.4|29384.8|29344.8|29423.4|29383.4|29153.4|29113.4|3093
1755015000000|2025-08-12 16:10:00|29388.4|29348.4|29334.8|29294.8|29414.1|29374.1|29214.8|29174.8|1956
1755015300000|2025-08-12 16:15:00|29349.1|29309.1|29539.1|29499.1|29579.1|29539.1|29313.5|29273.5|2397
1755015600000|2025-08-12 16:20:00|29538.5|29498.5|29759.1|29719.1|29764.8|29724.8|29538.5|29498.5|2312
1755015900000|2025-08-12 16:25:00|29763.5|29723.5|29714.1|29674.1|29813.5|29773.5|29644.8|29604.8|1672
1755016200000|2025-08-12 16:30:00|29719.1|29679.1|29534.8|29494.8|29764.1|29724.1|29449.8|29409.8|1854
1755016500000|2025-08-12 16:35:00|29544.8|29504.8|29554.2|29514.2|29574.8|29534.8|29494.2|29454.2|815
1755016800000|2025-08-12 16:40:00|29553.5|29513.5|29434.8|29394.8|29604.2|29564.2|29419.2|29379.2|921
1755017100000|2025-08-12 16:45:00|29429.2|29389.2|29285.5|29245.5|29429.2|29389.2|29264.8|29224.8|1158
1755017400000|2025-08-12 16:50:00|29290.5|29250.5|29234.9|29194.9|29304.8|29264.8|29224.8|29184.8|715
1755017700000|2025-08-12 16:55:00|29235.5|29195.5|29276.2|29236.2|29315.5|29275.5|29224.9|29184.9|752
1755018000000|2025-08-12 17:00:00|29275.5|29235.5|29364.9|29324.9|29365.5|29325.5|29254.9|29214.9|398
1755018300000|2025-08-12 17:05:00|29365.5|29325.5|29345.5|29305.5|29395.5|29355.5|29334.9|29294.9|449
1755018600000|2025-08-12 17:10:00|29346.2|29306.2|29284.9|29244.9|29404.9|29364.9|29274.9|29234.9|513
1755018900000|2025-08-12 17:15:00|29294.9|29254.9|29384.9|29344.9|29394.9|29354.9|29274.9|29234.9|638
1755019200000|2025-08-12 17:20:00|29380.6|29340.6|29394.9|29354.9|29394.9|29354.9|29325.6|29285.6|272
1755019500000|2025-08-12 17:25:00|29404.9|29364.9|29409.3|29369.3|29409.3|29369.3|29354.9|29314.9|1519
1755019800000|2025-08-12 17:30:00|29404.9|29364.9|29324.3|29284.3|29414.9|29374.9|29324.3|29284.3|303
1755020100000|2025-08-12 17:35:00|29324.9|29284.9|29284.3|29244.3|29343.6|29303.6|29283.6|29243.6|499
1755020400000|2025-08-12 17:40:00|29289.3|29249.3|29245|29205|29293.6|29253.6|29223.6|29183.6|745
1755020700000|2025-08-12 17:45:00|29254.3|29214.3|29305|29265|29325|29285|29253.6|29213.6|504
1755021000000|2025-08-12 17:50:00|29303.7|29263.7|29274.3|29234.3|29325|29285|29274.3|29234.3|558
1755021300000|2025-08-12 17:55:00|29269.3|29229.3|29195|29155|29269.3|29229.3|29185|29145|629
1755021600000|2025-08-12 18:00:00|29194.3|29154.3|29214.3|29174.3|29239.3|29199.3|29174.3|29134.3|608
1755021900000|2025-08-12 18:05:00|29205|29165|29233.7|29193.7|29235|29195|29185|29145|1003
1755022200000|2025-08-12 18:10:00|29225|29185|29265|29225|29285|29245|29223.7|29183.7|3268
1755022500000|2025-08-12 18:15:00|29264.4|29224.4|29254.4|29214.4|29275|29235|29205.7|29165.7|1634
1755043200000|2025-08-13 00:00:00|29220.8|29180.8|29215.1|29175.1|29255.1|29215.1|29194.5|29154.5|229
1755043500000|2025-08-13 00:05:00|29220.8|29180.8|29204.5|29164.5|29265.8|29225.8|29200.1|29160.1|85
1755043800000|2025-08-13 00:10:00|29205.1|29165.1|29200.2|29160.2|29205.1|29165.1|29164.5|29124.5|41
1755044100000|2025-08-13 00:15:00|29204.5|29164.5|29155.2|29115.2|29204.5|29164.5|29135.8|29095.8|202
1755044400000|2025-08-13 00:20:00|29155.8|29115.8|29195.2|29155.2|29205.2|29165.2|29155.8|29115.8|40
1755044700000|2025-08-13 00:25:00|29195.8|29155.8|29195.9|29155.9|29215.8|29175.8|29195.8|29155.8|39
1755045000000|2025-08-13 00:30:00|29200.9|29160.9|29195.9|29155.9|29205.9|29165.9|29190.2|29150.2|66
1755045300000|2025-08-13 00:35:00|29195.2|29155.2|29195.2|29155.2|29205.2|29165.2|29180.2|29140.2|45
1755045600000|2025-08-13 00:40:00|29195.9|29155.9|29225.9|29185.9|29230.2|29190.2|29195.2|29155.2|44
1755045900000|2025-08-13 00:45:00|29225.2|29185.2|29235.9|29195.9|29245.9|29205.9|29225.2|29185.2|35
1755046200000|2025-08-13 00:50:00|29245.9|29205.9|29270.2|29230.2|29270.9|29230.9|29245.9|29205.9|78
1755046500000|2025-08-13 00:55:00|29274.6|29234.6|29290.9|29250.9|29305.2|29265.2|29265.2|29225.2|170
1755046800000|2025-08-13 01:00:00|29295.2|29255.2|29345.3|29305.3|29385.3|29345.3|29275.2|29235.2|101
1755047100000|2025-08-13 01:05:00|29345.9|29305.9|29360.3|29320.3|29390.9|29350.9|29345.9|29305.9|44
1755047400000|2025-08-13 01:10:00|29359.6|29319.6|29360.3|29320.3|29395.3|29355.3|29355.3|29315.3|23
1755047700000|2025-08-13 01:15:00|29364.6|29324.6|29306|29266|29370.3|29330.3|29305.3|29265.3|50
1755048000000|2025-08-13 01:20:00|29305.3|29265.3|29305.3|29265.3|29316|29276|29296|29256|34
1755048300000|2025-08-13 01:25:00|29306|29266|29321|29281|29330.3|29290.3|29306|29266|29
1755048600000|2025-08-13 01:30:00|29325.3|29285.3|29315.3|29275.3|29356|29316|29306|29266|30
1755048900000|2025-08-13 01:35:00|29321|29281|29335.3|29295.3|29350.3|29310.3|29316|29276|64
1755049200000|2025-08-13 01:40:00|29336|29296|29350.3|29310.3|29356|29316|29336|29296|9
1755049500000|2025-08-13 01:45:00|29354.7|29314.7|29395.4|29355.4|29424|29384|29354.7|29314.7|56
1755049800000|2025-08-13 01:50:00|29396|29356|29405.4|29365.4|29405.4|29365.4|29390.4|29350.4|7
1755050100000|2025-08-13 01:55:00|29404.7|29364.7|29395.4|29355.4|29405.4|29365.4|29386|29346|8
1755050400000|2025-08-13 02:00:00|29396|29356|29385.4|29345.4|29414|29374|29384.7|29344.7|96
1755050700000|2025-08-13 02:05:00|29384.7|29344.7|29355.4|29315.4|29386.1|29346.1|29350.4|29310.4|19
1755051000000|2025-08-13 02:10:00|29354.7|29314.7|29360.4|29320.4|29360.4|29320.4|29345.4|29305.4|18
1755051300000|2025-08-13 02:15:00|29359.7|29319.7|29355.4|29315.4|29360.4|29320.4|29354.7|29314.7|1
1755051600000|2025-08-13 02:20:00|29364.8|29324.8|29366.1|29326.1|29366.1|29326.1|29364.8|29324.8|6
1755051900000|2025-08-13 02:25:00|29365.4|29325.4|29355.4|29315.4|29366.1|29326.1|29355.4|29315.4|5
1755052200000|2025-08-13 02:30:00|29356.1|29316.1|29364.8|29324.8|29370.5|29330.5|29356.1|29316.1|5
1755052500000|2025-08-13 02:35:00|29360.5|29320.5|29336.1|29296.1|29360.5|29320.5|29335.5|29295.5|11
1755052800000|2025-08-13 02:40:00|29335.5|29295.5|29336.1|29296.1|29336.1|29296.1|29325.5|29285.5|12
1755053100000|2025-08-13 02:45:00|29340.5|29300.5|29356.2|29316.2|29365.5|29325.5|29340.5|29300.5|13
1755053400000|2025-08-13 02:50:00|29356.8|29316.8|29346.2|29306.2|29360.5|29320.5|29346.2|29306.2|4
1755053700000|2025-08-13 02:55:00|29350.5|29310.5|29336.2|29296.2|29350.5|29310.5|29326.2|29286.2|10
1755054000000|2025-08-13 03:00:00|29335.5|29295.5|29355.5|29315.5|29355.5|29315.5|29331.2|29291.2|3
1755054300000|2025-08-13 03:05:00|29356.2|29316.2|29355.5|29315.5|29356.2|29316.2|29350.5|29310.5|0
1755054600000|2025-08-13 03:10:00|29356.2|29316.2|29336.2|29296.2|29356.2|29316.2|29335.5|29295.5|8
1755054900000|2025-08-13 03:15:00|29335.5|29295.5|29356.2|29316.2|29356.2|29316.2|29325.5|29285.5|13
1755055200000|2025-08-13 03:20:00|29355.6|29315.6|29370.6|29330.6|29376.2|29336.2|29355.6|29315.6|11
1755055500000|2025-08-13 03:25:00|29375.6|29335.6|29370.6|29330.6|29376.2|29336.2|29364.9|29324.9|9
1755055800000|2025-08-13 03:30:00|29366.2|29326.2|29345.6|29305.6|29370.6|29330.6|29344.9|29304.9|13
1755056100000|2025-08-13 03:35:00|29346.3|29306.3|29335.6|29295.6|29346.3|29306.3|29315.6|29275.6|84
1755056400000|2025-08-13 03:40:00|29331.3|29291.3|29336.3|29296.3|29336.3|29296.3|29330.6|29290.6|0
1755056700000|2025-08-13 03:45:00|29326.3|29286.3|29326.3|29286.3|29326.3|29286.3|29316.3|29276.3|7
1755057000000|2025-08-13 03:50:00|29325.6|29285.6|29336.3|29296.3|29336.3|29296.3|29325.6|29285.6|4
1755057300000|2025-08-13 03:55:00|29335.6|29295.6|29325.6|29285.6|29335.6|29295.6|29325.6|29285.6|9
1755057600000|2025-08-13 04:00:00|29316.3|29276.3|29316.3|29276.3|29326.3|29286.3|29315.6|29275.6|4
1755057900000|2025-08-13 04:05:00|29315.7|29275.7|29296.3|29256.3|29315.7|29275.7|29290.7|29250.7|13
1755058200000|2025-08-13 04:10:00|29286.3|29246.3|29275.7|29235.7|29295.7|29255.7|29275.7|29235.7|45
1755058500000|2025-08-13 04:15:00|29275|29235|29295|29255|29296.4|29256.4|29275|29235|36
1755058800000|2025-08-13 04:20:00|29285.7|29245.7|29295.7|29255.7|29295.7|29255.7|29285.7|29245.7|14
1755059100000|2025-08-13 04:25:00|29296.4|29256.4|29286.4|29246.4|29296.4|29256.4|29285|29245|14
1755059400000|2025-08-13 04:30:00|29290.7|29250.7|29286.4|29246.4|29295|29255|29285|29245|5
1755059700000|2025-08-13 04:35:00|29285.7|29245.7|29285|29245|29286.4|29246.4|29285|29245|1
1755060000000|2025-08-13 04:40:00|29285.1|29245.1|29286.4|29246.4|29286.4|29246.4|29285.1|29245.1|5
1755060300000|2025-08-13 04:45:00|29285.7|29245.7|29286.4|29246.4|29286.4|29246.4|29285.7|29245.7|0
1755060600000|2025-08-13 04:50:00|29290.7|29250.7|29290.8|29250.8|29290.8|29250.8|29286.4|29246.4|2
1755060900000|2025-08-13 04:55:00|29295.8|29255.8|29286.4|29246.4|29295.8|29255.8|29285.8|29245.8|3
1755061200000|2025-08-13 05:00:00|29285.8|29245.8|29265.1|29225.1|29285.8|29245.8|29256.5|29216.5|43
1755061500000|2025-08-13 05:05:00|29265.8|29225.8|29265.1|29225.1|29265.8|29225.8|29255.8|29215.8|15
1755061800000|2025-08-13 05:10:00|29265.8|29225.8|29270.8|29230.8|29276.5|29236.5|29265.1|29225.1|7
1755062100000|2025-08-13 05:15:00|29266.5|29226.5|29275.8|29235.8|29285.8|29245.8|29266.5|29226.5|9
1755062400000|2025-08-13 05:20:00|29276.5|29236.5|29275.1|29235.1|29285.8|29245.8|29275.1|29235.1|19
1755062700000|2025-08-13 05:25:00|29275.8|29235.8|29275.2|29235.2|29276.5|29236.5|29265.8|29225.8|17
1755063000000|2025-08-13 05:30:00|29275.8|29235.8|29276.5|29236.5|29285.2|29245.2|29275.2|29235.2|62
1755063300000|2025-08-13 05:35:00|29275.8|29235.8|29275.2|29235.2|29275.8|29235.8|29275.2|29235.2|0
1755063600000|2025-08-13 05:40:00|29275.9|29235.9|29315.2|29275.2|29315.2|29275.2|29275.9|29235.9|34
1755063900000|2025-08-13 05:45:00|29320.9|29280.9|29325.2|29285.2|29325.9|29285.9|29315.2|29275.2|1
1755064200000|2025-08-13 05:50:00|29330.9|29290.9|29415.9|29375.9|29415.9|29375.9|29330.9|29290.9|118
1755064500000|2025-08-13 05:55:00|29416.6|29376.6|29415.9|29375.9|29420.9|29380.9|29415.2|29375.2|6
1755064800000|2025-08-13 06:00:00|29415.2|29375.2|29375.9|29335.9|29425.9|29385.9|29366.6|29326.6|113
1755065100000|2025-08-13 06:05:00|29375.2|29335.2|29356.6|29316.6|29376.6|29336.6|29355.9|29315.9|17
1755065400000|2025-08-13 06:10:00|29360.9|29320.9|29350.9|29310.9|29365.9|29325.9|29325.9|29285.9|15
1755065700000|2025-08-13 06:15:00|29355.9|29315.9|29356.6|29316.6|29365.9|29325.9|29346.6|29306.6|18
1755066000000|2025-08-13 06:20:00|29355.9|29315.9|29346.6|29306.6|29365.3|29325.3|29346|29306|4
1755066300000|2025-08-13 06:25:00|29346|29306|29346.6|29306.6|29366.6|29326.6|29346|29306|15
1755066600000|2025-08-13 06:30:00|29346|29306|29346.7|29306.7|29356.7|29316.7|29345.3|29305.3|19
1755066900000|2025-08-13 06:35:00|29346|29306|29346.7|29306.7|29356|29316|29336.7|29296.7|7
1755067200000|2025-08-13 06:40:00|29341.7|29301.7|29346.7|29306.7|29356|29316|29336.7|29296.7|60
1755067500000|2025-08-13 06:45:00|29346|29306|29346|29306|29346.7|29306.7|29341|29301|2
1755067800000|2025-08-13 06:50:00|29346.7|29306.7|29326|29286|29351|29311|29325.3|29285.3|12
1755068100000|2025-08-13 06:55:00|29325.3|29285.3|29301|29261|29326|29286|29296|29256|9
1755068400000|2025-08-13 07:00:00|29296.7|29256.7|29321|29281|29335.4|29295.4|29296|29256|14
1755068700000|2025-08-13 07:05:00|29316.7|29276.7|29306.7|29266.7|29321|29281|29302.4|29262.4|23
1755069000000|2025-08-13 07:10:00|29296.1|29256.1|29305.4|29265.4|29306.7|29266.7|29276.7|29236.7|14
1755069300000|2025-08-13 07:15:00|29306.1|29266.1|29316.1|29276.1|29316.1|29276.1|29306.1|29266.1|2
1755069600000|2025-08-13 07:20:00|29316.8|29276.8|29326.1|29286.1|29341.1|29301.1|29311.1|29271.1|36
1755069900000|2025-08-13 07:25:00|29326.8|29286.8|29326.1|29286.1|29345.4|29305.4|29321.1|29281.1|21
1755070200000|2025-08-13 07:30:00|29326.8|29286.8|29335.4|29295.4|29336.1|29296.1|29316.8|29276.8|37
1755070500000|2025-08-13 07:35:00|29336.1|29296.1|29346.1|29306.1|29356.1|29316.1|29336.1|29296.1|12
1755070800000|2025-08-13 07:40:00|29346.8|29306.8|29346.8|29306.8|29355.4|29315.4|29345.4|29305.4|7
1755071100000|2025-08-13 07:45:00|29346.1|29306.1|29366.1|29326.1|29366.8|29326.8|29346.1|29306.1|39
1755071400000|2025-08-13 07:50:00|29365.5|29325.5|29396.1|29356.1|29396.1|29356.1|29361.1|29321.1|86
1755071700000|2025-08-13 07:55:00|29406.1|29366.1|29371.2|29331.2|29406.8|29366.8|29366.8|29326.8|86
1755072000000|2025-08-13 08:00:00|29366.8|29326.8|29316.2|29276.2|29366.8|29326.8|29306.9|29266.9|78
1755072300000|2025-08-13 08:05:00|29316.9|29276.9|29316.9|29276.9|29324.8|29284.8|29306.2|29266.2|48
1755072600000|2025-08-13 08:10:00|29311.9|29271.9|29301.2|29261.2|29316.2|29276.2|29296.2|29256.2|49
1755072900000|2025-08-13 08:15:00|29301.9|29261.9|29306.2|29266.2|29306.9|29266.9|29291.2|29251.2|9
1755073200000|2025-08-13 08:20:00|29301.9|29261.9|29331.9|29291.9|29341.2|29301.2|29301.9|29261.9|44
1755073500000|2025-08-13 08:25:00|29336.2|29296.2|29356.9|29316.9|29356.9|29316.9|29331.2|29291.2|17
1755073800000|2025-08-13 08:30:00|29356.2|29316.2|29356.9|29316.9|29356.9|29316.9|29346.9|29306.9|18
1755074100000|2025-08-13 08:35:00|29356.2|29316.2|29356.2|29316.2|29356.9|29316.9|29346.2|29306.2|30
1755074400000|2025-08-13 08:40:00|29356.9|29316.9|29386.9|29346.9|29386.9|29346.9|29356.9|29316.9|29
1755074700000|2025-08-13 08:45:00|29386.3|29346.3|29397|29357|29406.9|29366.9|29386.3|29346.3|88
1755075000000|2025-08-13 08:50:00|29401.3|29361.3|29377|29337|29407|29367|29377|29337|22
1755075300000|2025-08-13 08:55:00|29381.3|29341.3|29391.3|29351.3|29391.3|29351.3|29376.3|29336.3|9
1755075600000|2025-08-13 09:00:00|29387|29347|29387|29347|29416.3|29376.3|29382|29342|179
1755075900000|2025-08-13 09:05:00|29381.3|29341.3|29367|29327|29397|29357|29367|29327|19
1755076200000|2025-08-13 09:10:00|29361.3|29321.3|29346.3|29306.3|29367|29327|29346.3|29306.3|3
1755076500000|2025-08-13 09:15:00|29341.3|29301.3|29307|29267|29347|29307|29307|29267|119
1755076800000|2025-08-13 09:20:00|29316.3|29276.3|29286.3|29246.3|29316.3|29276.3|29286.3|29246.3|124
1755077100000|2025-08-13 09:25:00|29285.7|29245.7|29287|29247|29291.3|29251.3|29277|29237|85
1755077400000|2025-08-13 09:30:00|29287.7|29247.7|29287|29247|29297|29257|29287|29247|17
1755077700000|2025-08-13 09:35:00|29287.1|29247.1|29317.1|29277.1|29317.1|29277.1|29287.1|29247.1|29
1755078000000|2025-08-13 09:40:00|29327.1|29287.1|29337.1|29297.1|29356.4|29316.4|29322.1|29282.1|63
1755078300000|2025-08-13 09:45:00|29347.1|29307.1|29327.1|29287.1|29356.4|29316.4|29326.4|29286.4|15
1755078600000|2025-08-13 09:50:00|29336.4|29296.4|29347.1|29307.1|29347.1|29307.1|29336.4|29296.4|5
1755078900000|2025-08-13 09:55:00|29357.1|29317.1|29357.1|29317.1|29357.1|29317.1|29346.4|29306.4|7
1755079200000|2025-08-13 10:00:00|29356.4|29316.4|29327.1|29287.1|29356.4|29316.4|29326.4|29286.4|30
1755079500000|2025-08-13 10:05:00|29322.8|29282.8|29317.1|29277.1|29322.8|29282.8|29307.1|29267.1|18
1755079800000|2025-08-13 10:10:00|29316.4|29276.4|29322.1|29282.1|29327.1|29287.1|29316.4|29276.4|25
1755080100000|2025-08-13 10:15:00|29326.5|29286.5|29332.1|29292.1|29337.1|29297.1|29317.1|29277.1|16
1755080400000|2025-08-13 10:20:00|29336.5|29296.5|29347.2|29307.2|29356.5|29316.5|29336.5|29296.5|4
1755080700000|2025-08-13 10:25:00|29342.2|29302.2|29357.2|29317.2|29357.2|29317.2|29337.2|29297.2|10
1755081000000|2025-08-13 10:30:00|29347.2|29307.2|29337.2|29297.2|29347.2|29307.2|29327.2|29287.2|25
1755081300000|2025-08-13 10:35:00|29332.2|29292.2|29347.2|29307.2|29347.2|29307.2|29332.2|29292.2|10
1755081600000|2025-08-13 10:40:00|29357.2|29317.2|29357.2|29317.2|29357.2|29317.2|29357.2|29317.2|6
1755081900000|2025-08-13 10:45:00|29362.2|29322.2|29382.2|29342.2|29387.2|29347.2|29357.2|29317.2|25
1755082200000|2025-08-13 10:50:00|29387.2|29347.2|29386.5|29346.5|29387.2|29347.2|29377.2|29337.2|22
1755082500000|2025-08-13 10:55:00|29387.2|29347.2|29387.2|29347.2|29407.2|29367.2|29386.5|29346.5|29
1755082800000|2025-08-13 11:00:00|29391.5|29351.5|29357.2|29317.2|29391.5|29351.5|29357.2|29317.2|40
1755083100000|2025-08-13 11:05:00|29357.3|29317.3|29367.3|29327.3|29375.9|29335.9|29356.6|29316.6|24
1755083400000|2025-08-13 11:10:00|29366.6|29326.6|29367.3|29327.3|29376.6|29336.6|29361.6|29321.6|21
1755083700000|2025-08-13 11:15:00|29366.6|29326.6|29367.3|29327.3|29367.3|29327.3|29361.6|29321.6|20
1755084000000|2025-08-13 11:20:00|29366.6|29326.6|29347.3|29307.3|29367.3|29327.3|29347.3|29307.3|74
1755084300000|2025-08-13 11:25:00|29346.6|29306.6|29362.3|29322.3|29366.6|29326.6|29337.3|29297.3|57
1755084600000|2025-08-13 11:30:00|29366.6|29326.6|29366.6|29326.6|29377.3|29337.3|29358|29318|20
1755084900000|2025-08-13 11:35:00|29367.3|29327.3|29367.3|29327.3|29387.3|29347.3|29366.6|29326.6|50
1755085200000|2025-08-13 11:40:00|29387.3|29347.3|29387.3|29347.3|29397.3|29357.3|29377.3|29337.3|35
1755085500000|2025-08-13 11:45:00|29386.6|29346.6|29367.3|29327.3|29386.6|29346.6|29337.3|29297.3|108
1755085800000|2025-08-13 11:50:00|29366.7|29326.7|29407.4|29367.4|29407.4|29367.4|29356.7|29316.7|85
1755086100000|2025-08-13 11:55:00|29406.7|29366.7|29387.4|29347.4|29407.4|29367.4|29386.7|29346.7|115
1755086400000|2025-08-13 12:00:00|29386.7|29346.7|29357.4|29317.4|29387.4|29347.4|29347.4|29307.4|67
1755086700000|2025-08-13 12:05:00|29356.7|29316.7|29347.4|29307.4|29376.7|29336.7|29342.4|29302.4|96
1755087000000|2025-08-13 12:10:00|29356.7|29316.7|29387.4|29347.4|29396.7|29356.7|29356.7|29316.7|217
1755087300000|2025-08-13 12:15:00|29396.7|29356.7|29397.4|29357.4|29417.4|29377.4|29391.7|29351.7|88
1755087600000|2025-08-13 12:20:00|29401.7|29361.7|29401.7|29361.7|29417.4|29377.4|29387.4|29347.4|78
1755087900000|2025-08-13 12:25:00|29402.4|29362.4|29407.4|29367.4|29426|29386|29391.7|29351.7|96
1755088200000|2025-08-13 12:30:00|29416.7|29376.7|29396.8|29356.8|29416.7|29376.7|29366.8|29326.8|73
1755088500000|2025-08-13 12:35:00|29388.1|29348.1|29427.5|29387.5|29441.8|29401.8|29387.4|29347.4|174
1755088800000|2025-08-13 12:40:00|29426.8|29386.8|29391.8|29351.8|29427.5|29387.5|29366.8|29326.8|148
1755091800000|2025-08-13 13:30:00|29381.2|29341.2|29337.6|29297.6|29411.2|29371.2|29317.6|29277.6|1180
1755092100000|2025-08-13 13:35:00|29336.9|29296.9|29357.6|29317.6|29377.6|29337.6|29317.6|29277.6|457
1755092400000|2025-08-13 13:40:00|29347.6|29307.6|29376.9|29336.9|29416.2|29376.2|29347.6|29307.6|418
1755092700000|2025-08-13 13:45:00|29376.2|29336.2|29416.2|29376.2|29416.9|29376.9|29376.2|29336.2|415
1755093000000|2025-08-13 13:50:00|29407.6|29367.6|29526.9|29486.9|29531.2|29491.2|29396.2|29356.2|865
1755093300000|2025-08-13 13:55:00|29526.2|29486.2|29546.2|29506.2|29551.9|29511.9|29506.2|29466.2|713
1755093600000|2025-08-13 14:00:00|29546.9|29506.9|29607|29567|29607.6|29567.6|29526.9|29486.9|671
1755093900000|2025-08-13 14:05:00|29607.6|29567.6|29637|29597|29646.3|29606.3|29586.3|29546.3|906
1755094200000|2025-08-13 14:10:00|29637.7|29597.7|29656.3|29616.3|29694.9|29654.9|29627|29587|530
1755094500000|2025-08-13 14:15:00|29657|29617|29666.3|29626.3|29687.7|29647.7|29637.7|29597.7|571
1755094800000|2025-08-13 14:20:00|29657.7|29617.7|29602|29562|29662|29622|29577.7|29537.7|723
1755095100000|2025-08-13 14:25:00|29606.3|29566.3|29656.3|29616.3|29666.3|29626.3|29596.3|29556.3|447
1755095400000|2025-08-13 14:30:00|29646.3|29606.3|29676.3|29636.3|29676.3|29636.3|29636.3|29596.3|677
1755095700000|2025-08-13 14:35:00|29686.3|29646.3|29697|29657|29727.7|29687.7|29667.7|29627.7|1141
1755096000000|2025-08-13 14:40:00|29697.7|29657.7|29717.7|29677.7|29726.3|29686.3|29696.3|29656.3|621
1755096300000|2025-08-13 14:45:00|29717|29677|29757|29717|29757.7|29717.7|29717|29677|614
1755096600000|2025-08-13 14:50:00|29757.7|29717.7|29637.8|29597.8|29757.7|29717.7|29607.8|29567.8|672
1755096900000|2025-08-13 14:55:00|29637.1|29597.1|29559.2|29519.2|29637.8|29597.8|29559.2|29519.2|546
1755097200000|2025-08-13 15:00:00|29558.5|29518.5|29519.2|29479.2|29568.5|29528.5|29518.5|29478.5|522
1755097500000|2025-08-13 15:05:00|29518.5|29478.5|29457.8|29417.8|29527.8|29487.8|29448.5|29408.5|679
1755097800000|2025-08-13 15:10:00|29459.2|29419.2|29487.8|29447.8|29498.5|29458.5|29439.2|29399.2|547
1755098100000|2025-08-13 15:15:00|29488.5|29448.5|29537.8|29497.8|29538.5|29498.5|29478.5|29438.5|322
1755098400000|2025-08-13 15:20:00|29538.5|29498.5|29556.4|29516.4|29607.8|29567.8|29527.8|29487.8|532
1755098700000|2025-08-13 15:25:00|29557.1|29517.1|29478.5|29438.5|29557.8|29517.8|29469.2|29429.2|372
1755099000000|2025-08-13 15:30:00|29488.5|29448.5|29468.5|29428.5|29489.2|29449.2|29457.8|29417.8|314
1755099300000|2025-08-13 15:35:00|29467.8|29427.8|29467.9|29427.9|29488.5|29448.5|29463.5|29423.5|183
1755099600000|2025-08-13 15:40:00|29468.5|29428.5|29477.9|29437.9|29489.2|29449.2|29447.9|29407.9|370
1755099900000|2025-08-13 15:45:00|29478.6|29438.6|29548.6|29508.6|29553.6|29513.6|29478.6|29438.6|345
1755100200000|2025-08-13 15:50:00|29538.6|29498.6|29587.9|29547.9|29587.9|29547.9|29537.9|29497.9|481
1755100500000|2025-08-13 15:55:00|29579.3|29539.3|29567.9|29527.9|29588.6|29548.6|29557.9|29517.9|258
1755100800000|2025-08-13 16:00:00|29563.6|29523.6|29567.9|29527.9|29587.9|29547.9|29557.9|29517.9|281
1755101100000|2025-08-13 16:05:00|29568.6|29528.6|29587.9|29547.9|29587.9|29547.9|29547.9|29507.9|119
1755101400000|2025-08-13 16:10:00|29578.6|29538.6|29587.9|29547.9|29589.3|29549.3|29553.6|29513.6|149
1755101700000|2025-08-13 16:15:00|29579.3|29539.3|29549.3|29509.3|29589.3|29549.3|29528.6|29488.6|197
1755102000000|2025-08-13 16:20:00|29547.9|29507.9|29568|29528|29578.6|29538.6|29543.6|29503.6|205
1755102300000|2025-08-13 16:25:00|29563|29523|29568.7|29528.7|29598|29558|29563|29523|173
1755102600000|2025-08-13 16:30:00|29568|29528|29578|29538|29588|29548|29563.7|29523.7|200
1755102900000|2025-08-13 16:35:00|29568|29528|29538|29498|29588|29548|29533.7|29493.7|204
1755103200000|2025-08-13 16:40:00|29539.4|29499.4|29549.4|29509.4|29558|29518|29519.4|29479.4|223
1755103500000|2025-08-13 16:45:00|29548|29508|29578.7|29538.7|29588|29548|29548|29508|258
1755103800000|2025-08-13 16:50:00|29578|29538|29648.7|29608.7|29658|29618|29578|29538|630
1755104100000|2025-08-13 16:55:00|29648|29608|29707.3|29667.3|29727.3|29687.3|29648|29608|802
1755104400000|2025-08-13 17:00:00|29706.6|29666.6|29726.6|29686.6|29726.6|29686.6|29696.6|29656.6|250
1755104700000|2025-08-13 17:05:00|29731.6|29691.6|29757.4|29717.4|29766|29726|29728|29688|415
1755105000000|2025-08-13 17:10:00|29756.7|29716.7|29746.7|29706.7|29766.7|29726.7|29726.7|29686.7|491
1755105300000|2025-08-13 17:15:00|29737.4|29697.4|29746.7|29706.7|29746.7|29706.7|29716.7|29676.7|379
1755105600000|2025-08-13 17:20:00|29756.7|29716.7|29782.4|29742.4|29786.7|29746.7|29756.7|29716.7|275
1755105900000|2025-08-13 17:25:00|29786.7|29746.7|29797.4|29757.4|29801.7|29761.7|29776.7|29736.7|1455
1755106200000|2025-08-13 17:30:00|29796.7|29756.7|29766.7|29726.7|29796.7|29756.7|29756.7|29716.7|512
1755106500000|2025-08-13 17:35:00|29756.7|29716.7|29786.7|29746.7|29786.7|29746.7|29746.7|29706.7|297
1755106800000|2025-08-13 17:40:00|29781.7|29741.7|29796.7|29756.7|29797.4|29757.4|29778.1|29738.1|204
1755107100000|2025-08-13 17:45:00|29786.7|29746.7|29768.1|29728.1|29806.7|29766.7|29766.7|29726.7|362
1755107400000|2025-08-13 17:50:00|29767.4|29727.4|29756.8|29716.8|29768.1|29728.1|29716.7|29676.7|346
1755107700000|2025-08-13 17:55:00|29752.5|29712.5|29748.2|29708.2|29776.8|29736.8|29746.8|29706.8|411
1755108000000|2025-08-13 18:00:00|29747.5|29707.5|29781.1|29741.1|29805.4|29765.4|29746.8|29706.8|682
1755108300000|2025-08-13 18:05:00|29781.8|29741.8|29796.8|29756.8|29821.1|29781.1|29776.8|29736.8|739
1755108600000|2025-08-13 18:10:00|29786.8|29746.8|29805.4|29765.4|29815.4|29775.4|29771.1|29731.1|1891
1755108900000|2025-08-13 18:15:00|29799.7|29759.7|29790.4|29750.4|29806.1|29766.1|29765.4|29725.4|1617
1755129600000|2025-08-14 00:00:00|29850.4|29810.4|29956.1|29916.1|29976.1|29936.1|29850.4|29810.4|442
1755129900000|2025-08-14 00:05:00|29955.4|29915.4|30015.4|29975.4|30015.4|29975.4|29955.4|29915.4|173
1755130200000|2025-08-14 00:10:00|30025.4|29985.4|30029.7|29989.7|30044.7|30004.7|30025.4|29985.4|133
1755130500000|2025-08-14 00:15:00|30024.7|29984.7|30030.4|29990.4|30044.7|30004.7|30024.7|29984.7|214
1755130800000|2025-08-14 00:20:00|30026.2|29986.2|30025.5|29985.5|30036.2|29996.2|30024.7|29984.7|28
1755131100000|2025-08-14 00:25:00|30035.5|29995.5|30056.2|30016.2|30056.2|30016.2|30034.7|29994.7|52
1755131400000|2025-08-14 00:30:00|30055.5|30015.5|30056.2|30016.2|30065.5|30025.5|30055.5|30015.5|51
1755131700000|2025-08-14 00:35:00|30060.5|30020.5|30056.2|30016.2|30060.5|30020.5|30055.5|30015.5|21
1755132000000|2025-08-14 00:40:00|30055.5|30015.5|30046.2|30006.2|30055.5|30015.5|30045.5|30005.5|8
1755132300000|2025-08-14 00:45:00|30045.5|30005.5|30050.5|30010.5|30050.5|30010.5|30026.2|29986.2|83
1755132600000|2025-08-14 00:50:00|30049.8|30009.8|30044.8|30004.8|30049.8|30009.8|30025.5|29985.5|60
1755132900000|2025-08-14 00:55:00|30045.5|30005.5|30056.2|30016.2|30056.2|30016.2|30036.2|29996.2|39
1755133200000|2025-08-14 01:00:00|30055.5|30015.5|30065.5|30025.5|30065.5|30025.5|30046.2|30006.2|57
1755133500000|2025-08-14 01:05:00|30066.2|30026.2|30065.5|30025.5|30066.3|30026.3|30064.8|30024.8|8
1755133800000|2025-08-14 01:10:00|30064.8|30024.8|30066.3|30026.3|30066.3|30026.3|30045.5|30005.5|34
1755134100000|2025-08-14 01:15:00|30065.6|30025.6|30055.6|30015.6|30066.3|30026.3|30055.6|30015.6|3
1755134400000|2025-08-14 01:20:00|30050.6|30010.6|30035.6|29995.6|30056.3|30016.3|30026.3|29986.3|41
1755134700000|2025-08-14 01:25:00|30034.9|29994.9|30026.3|29986.3|30036.3|29996.3|30026.3|29986.3|13
1755135000000|2025-08-14 01:30:00|30035.6|29995.6|30055.6|30015.6|30076.3|30036.3|30034.9|29994.9|90
1755135300000|2025-08-14 01:35:00|30054.9|30014.9|30066.3|30026.3|30066.3|30026.3|30044.9|30004.9|36
1755135600000|2025-08-14 01:40:00|30070.6|30030.6|30065.6|30025.6|30075.6|30035.6|30065.6|30025.6|11
1755135900000|2025-08-14 01:45:00|30066.3|30026.3|30065.6|30025.6|30074.9|30034.9|30064.9|30024.9|16
1755136200000|2025-08-14 01:50:00|30064.9|30024.9|30066.4|30026.4|30066.4|30026.4|30064.9|30024.9|2
1755136500000|2025-08-14 01:55:00|30065.6|30025.6|30054.9|30014.9|30066.4|30026.4|30045.6|30005.6|15
1755136800000|2025-08-14 02:00:00|30050.7|30010.7|30050.7|30010.7|30054.9|30014.9|30025.7|29985.7|64
1755137100000|2025-08-14 02:05:00|30046.4|30006.4|30045|30005|30046.4|30006.4|30040.7|30000.7|25
1755137400000|2025-08-14 02:10:00|30035.7|29995.7|30045.7|30005.7|30046.4|30006.4|30035.7|29995.7|10
1755137700000|2025-08-14 02:15:00|30045|30005|30035.7|29995.7|30045.7|30005.7|30035.7|29995.7|7
1755138000000|2025-08-14 02:20:00|30036.4|29996.4|30045.7|30005.7|30046.4|30006.4|30036.4|29996.4|3
1755138300000|2025-08-14 02:25:00|30046.4|30006.4|30056.4|30016.4|30056.4|30016.4|30046.4|30006.4|12
1755138600000|2025-08-14 02:30:00|30055.7|30015.7|30045.7|30005.7|30065|30025|30045.7|30005.7|28
1755138900000|2025-08-14 02:35:00|30045|30005|30036.4|29996.4|30046.4|30006.4|30035|29995|4
1755139200000|2025-08-14 02:40:00|30035.7|29995.7|30036.5|29996.5|30040.7|30000.7|30025.7|29985.7|51
1755139500000|2025-08-14 02:45:00|30030.7|29990.7|30035.8|29995.8|30046.5|30006.5|30030.7|29990.7|145
1755139800000|2025-08-14 02:50:00|30035|29995|30045|30005|30045.8|30005.8|30035|29995|60
1755140100000|2025-08-14 02:55:00|30045.8|30005.8|30046.5|30006.5|30046.5|30006.5|30040.8|30000.8|16
1755140400000|2025-08-14 03:00:00|30045.8|30005.8|30055.1|30015.1|30055.8|30015.8|30045.1|30005.1|67
1755140700000|2025-08-14 03:05:00|30055.8|30015.8|30065.8|30025.8|30066.5|30026.5|30040.8|30000.8|96
1755141000000|2025-08-14 03:10:00|30065.1|30025.1|30055.8|30015.8|30066.5|30026.5|30055.1|30015.1|33
1755141300000|2025-08-14 03:15:00|30055.1|30015.1|30065.8|30025.8|30065.8|30025.8|30055.1|30015.1|35
1755141600000|2025-08-14 03:20:00|30056.5|30016.5|30045.1|30005.1|30056.5|30016.5|30035.8|29995.8|169
1755141900000|2025-08-14 03:25:00|30035.8|29995.8|30036.5|29996.5|30045.8|30005.8|30035.8|29995.8|16
1755142200000|2025-08-14 03:30:00|30045.1|30005.1|30050.1|30010.1|30055.1|30015.1|30045.1|30005.1|47
1755142500000|2025-08-14 03:35:00|30050.8|30010.8|30065.1|30025.1|30065.1|30025.1|30050.8|30010.8|9
1755142800000|2025-08-14 03:40:00|30065.9|30025.9|30055.9|30015.9|30065.9|30025.9|30055.1|30015.1|8
1755143100000|2025-08-14 03:45:00|30055.1|30015.1|30055.2|30015.2|30055.9|30015.9|30050.9|30010.9|8
1755143400000|2025-08-14 03:50:00|30045.9|30005.9|30045.2|30005.2|30045.9|30005.9|30045.2|30005.2|7
1755143700000|2025-08-14 03:55:00|30045.9|30005.9|30045.2|30005.2|30045.9|30005.9|30045.2|30005.2|7
1755144000000|2025-08-14 04:00:00|30045.9|30005.9|30045.2|30005.2|30045.9|30005.9|30045.2|30005.2|1
1755144300000|2025-08-14 04:05:00|30035.9|29995.9|30035.2|29995.2|30035.9|29995.9|30035.2|29995.2|17
1755144600000|2025-08-14 04:10:00|||||||||1
1755144900000|2025-08-14 04:15:00|30035.9|29995.9|30046.7|30006.7|30046.7|30006.7|30035.9|29995.9|15
1755145200000|2025-08-14 04:20:00|30045.9|30005.9|30045.2|30005.2|30045.9|30005.9|30045.2|30005.2|3
1755145500000|2025-08-14 04:25:00|30045.9|30005.9|30045.2|30005.2|30046|30006|30045.2|30005.2|0
1755145800000|2025-08-14 04:30:00|30036|29996|30036|29996|30036.7|29996.7|30036|29996|1
1755146100000|2025-08-14 04:35:00|30036.7|29996.7|30041|30001|30041|30001|30036.7|29996.7|7
1755146400000|2025-08-14 04:40:00|30036.7|29996.7|30041|30001|30041|30001|30036.7|29996.7|6
1755146700000|2025-08-14 04:45:00|30036.7|29996.7|30035.3|29995.3|30041|30001|30035.3|29995.3|5
1755147000000|2025-08-14 04:50:00|30036|29996|30036|29996|30036|29996|30035.3|29995.3|2
1755147300000|2025-08-14 04:55:00|30036.7|29996.7|30036|29996|30036.7|29996.7|30036|29996|1
1755147600000|2025-08-14 05:00:00|30035.3|29995.3|30045.3|30005.3|30046|30006|30035.3|29995.3|2
1755147900000|2025-08-14 05:05:00|30031|29991|30035.3|29995.3|30036|29996|30031|29991|21
1755148200000|2025-08-14 05:10:00|30031|29991|30016.8|29976.8|30031|29991|30016.8|29976.8|209
1755148500000|2025-08-14 05:15:00|30015.3|29975.3|29996.1|29956.1|30015.3|29975.3|29991.1|29951.1|40
1755148800000|2025-08-14 05:20:00|30005.3|29965.3|29996.8|29956.8|30006.8|29966.8|29996.1|29956.1|31
1755149100000|2025-08-14 05:25:00|29996.1|29956.1|29986.8|29946.8|29996.8|29956.8|29985.4|29945.4|9
1755149400000|2025-08-14 05:30:00|29986.1|29946.1|29976.8|29936.8|29986.8|29946.8|29976.1|29936.1|46
1755149700000|2025-08-14 05:35:00|29985.4|29945.4|29986.8|29946.8|29986.8|29946.8|29976.8|29936.8|18
1755150000000|2025-08-14 05:40:00|29986.1|29946.1|29996.1|29956.1|29996.1|29956.1|29981.1|29941.1|6
1755150300000|2025-08-14 05:45:00|29991.1|29951.1|29966.8|29926.8|29996.1|29956.1|29966.8|29926.8|44
1755150600000|2025-08-14 05:50:00|29966.9|29926.9|29966.9|29926.9|29966.9|29926.9|29966.9|29926.9|15
1755150900000|2025-08-14 05:55:00|||||||||58
1755151200000|2025-08-14 06:00:00|29956.1|29916.1|29976.9|29936.9|29976.9|29936.9|29956.1|29916.1|47
1755151500000|2025-08-14 06:05:00|29986.9|29946.9|30006.9|29966.9|30006.9|29966.9|29986.9|29946.9|42
1755151800000|2025-08-14 06:10:00|30006.2|29966.2|29991.2|29951.2|30016.9|29976.9|29991.2|29951.2|27
1755152100000|2025-08-14 06:15:00|29986.9|29946.9|29986.2|29946.2|29986.9|29946.9|29976.2|29936.2|14
1755152400000|2025-08-14 06:20:00|29986.9|29946.9|30006.2|29966.2|30006.9|29966.9|29986.2|29946.2|11
1755152700000|2025-08-14 06:25:00|30006.9|29966.9|30006.9|29966.9|30016.9|29976.9|29996.2|29956.2|32
1755153000000|2025-08-14 06:30:00|30006.2|29966.2|30045.5|30005.5|30046.2|30006.2|30005.5|29965.5|41
1755153300000|2025-08-14 06:35:00|30036.2|29996.2|30065.5|30025.5|30065.5|30025.5|30035.5|29995.5|99
1755153600000|2025-08-14 06:40:00|30060.5|30020.5|30045.5|30005.5|30060.5|30020.5|30021.2|29981.2|37
1755153900000|2025-08-14 06:45:00|30035.5|29995.5|30035.5|29995.5|30035.5|29995.5|30035.5|29995.5|7
1755154200000|2025-08-14 06:50:00|30031.2|29991.2|30025.5|29985.5|30035.5|29995.5|30025.5|29985.5|4
1755154500000|2025-08-14 06:55:00|30015.5|29975.5|29985.5|29945.5|30016.3|29976.3|29975.5|29935.5|59
1755154800000|2025-08-14 07:00:00|29986.3|29946.3|30006.3|29966.3|30007|29967|29985.5|29945.5|25
1755155100000|2025-08-14 07:05:00|30016.3|29976.3|29966.3|29926.3|30016.3|29976.3|29961.3|29921.3|29
1755155400000|2025-08-14 07:10:00|29965.6|29925.6|29956.3|29916.3|29967|29927|29955.6|29915.6|125
1755155700000|2025-08-14 07:15:00|29955.6|29915.6|29927|29887|29957|29917|29926.3|29886.3|58
1755156000000|2025-08-14 07:20:00|29926.3|29886.3|29917|29877|29927|29887|29916.3|29876.3|115
1755156300000|2025-08-14 07:25:00|29916.3|29876.3|29927|29887|29937|29897|29907|29867|84
1755156600000|2025-08-14 07:30:00|29927.1|29887.1|29917.1|29877.1|29927.1|29887.1|29917.1|29877.1|19
1755156900000|2025-08-14 07:35:00|29916.3|29876.3|29916.3|29876.3|29917.1|29877.1|29907.1|29867.1|4
1755157200000|2025-08-14 07:40:00|29917.1|29877.1|29937.1|29897.1|29947.1|29907.1|29917.1|29877.1|56
1755157500000|2025-08-14 07:45:00|29941.4|29901.4|29946.4|29906.4|29947.1|29907.1|29936.4|29896.4|18
1755157800000|2025-08-14 07:50:00|29947.1|29907.1|29957.1|29917.1|29957.1|29917.1|29946.4|29906.4|16
1755158100000|2025-08-14 07:55:00|29947.1|29907.1|29957.1|29917.1|29957.1|29917.1|29946.4|29906.4|65
1755158400000|2025-08-14 08:00:00|29966.4|29926.4|30007.1|29967.1|30017.1|29977.1|29957.1|29917.1|117
1755158700000|2025-08-14 08:05:00|30022.1|29982.1|30037.1|29997.1|30037.1|29997.1|30017.1|29977.1|84
1755159000000|2025-08-14 08:10:00|30036.4|29996.4|30036.4|29996.4|30037.1|29997.1|30036.4|29996.4|10
1755159300000|2025-08-14 08:15:00|30037.1|29997.1|29986.4|29946.4|30037.1|29997.1|29977.2|29937.2|50
1755159600000|2025-08-14 08:20:00|29987.2|29947.2|29996.4|29956.4|29997.2|29957.2|29982.2|29942.2|2
1755159900000|2025-08-14 08:25:00|29997.2|29957.2|30017.2|29977.2|30026.4|29986.4|29996.4|29956.4|44
1755160200000|2025-08-14 08:30:00|30016.5|29976.5|30017.2|29977.2|30017.2|29977.2|30012.2|29972.2|14
1755160500000|2025-08-14 08:35:00|30016.5|29976.5|29977.2|29937.2|30017.2|29977.2|29977.2|29937.2|30
1755160800000|2025-08-14 08:40:00|29976.5|29936.5|29977.2|29937.2|29982.2|29942.2|29967.2|29927.2|16
1755161100000|2025-08-14 08:45:00|29987.2|29947.2|29997.2|29957.2|30007.2|29967.2|29982.2|29942.2|42
1755161400000|2025-08-14 08:50:00|30002.2|29962.2|29967.2|29927.2|30002.2|29962.2|29957.2|29917.2|88
1755161700000|2025-08-14 08:55:00|29966.5|29926.5|29967.2|29927.2|29987.2|29947.2|29948.7|29908.7|75
1755162000000|2025-08-14 09:00:00|29966.5|29926.5|29977.2|29937.2|29987.2|29947.2|29966.5|29926.5|14
1755162300000|2025-08-14 09:05:00|29987.2|29947.2|29977.3|29937.3|29987.3|29947.3|29977.3|29937.3|20
1755162600000|2025-08-14 09:10:00|29974.4|29934.4|29947.3|29907.3|29974.4|29934.4|29947.3|29907.3|34
1755162900000|2025-08-14 09:15:00|29951.5|29911.5|29917.3|29877.3|29957.3|29917.3|29917.3|29877.3|45
1755163200000|2025-08-14 09:20:00|29921.6|29881.6|29917.3|29877.3|29927.3|29887.3|29897.3|29857.3|144
1755163500000|2025-08-14 09:25:00|29916.6|29876.6|29927.3|29887.3|29927.3|29887.3|29897.3|29857.3|104
1755163800000|2025-08-14 09:30:00|29926.6|29886.6|29907.3|29867.3|29927.3|29887.3|29897.3|29857.3|70
1755164100000|2025-08-14 09:35:00|29906.6|29866.6|29907.3|29867.3|29907.3|29867.3|29906.6|29866.6|12
1755164400000|2025-08-14 09:40:00|29917.3|29877.3|29887.3|29847.3|29917.3|29877.3|29877.3|29837.3|47
1755164700000|2025-08-14 09:45:00|29886.6|29846.6|29897.3|29857.3|29897.3|29857.3|29876.6|29836.6|76
1755165000000|2025-08-14 09:50:00|29896.6|29856.6|29877.4|29837.4|29897.3|29857.3|29877.4|29837.4|20
1755165300000|2025-08-14 09:55:00|29881.6|29841.6|29877.4|29837.4|29887.4|29847.4|29877.4|29837.4|16
1755165600000|2025-08-14 10:00:00|29887.4|29847.4|29877.4|29837.4|29887.4|29847.4|29877.4|29837.4|7
1755165900000|2025-08-14 10:05:00|29886.6|29846.6|29877.4|29837.4|29887.4|29847.4|29877.4|29837.4|10
1755166200000|2025-08-14 10:10:00|29876.7|29836.7|29877.4|29837.4|29887.4|29847.4|29876.7|29836.7|138
1755166500000|2025-08-14 10:15:00|29887.4|29847.4|29927.4|29887.4|29927.4|29887.4|29887.4|29847.4|61
1755166800000|2025-08-14 10:20:00|29921.7|29881.7|29897.4|29857.4|29922.4|29882.4|29892.4|29852.4|10
1755167100000|2025-08-14 10:25:00|29906.7|29866.7|29897.4|29857.4|29911.7|29871.7|29897.4|29857.4|90
1755167400000|2025-08-14 10:30:00|29907.4|29867.4|29901.7|29861.7|29907.4|29867.4|29897.4|29857.4|41
1755167700000|2025-08-14 10:35:00|29897.4|29857.4|29887.4|29847.4|29897.4|29857.4|29886|29846|67
1755168000000|2025-08-14 10:40:00|29886.7|29846.7|29877.5|29837.5|29887.5|29847.5|29876.7|29836.7|22
1755168300000|2025-08-14 10:45:00|29882.5|29842.5|29886.7|29846.7|29887.5|29847.5|29876.7|29836.7|44
1755168600000|2025-08-14 10:50:00|29886|29846|29877.5|29837.5|29887.5|29847.5|29867.5|29827.5|59
1755168900000|2025-08-14 10:55:00|29906.7|29866.7|29911.8|29871.8|29917.5|29877.5|29906.7|29866.7|32
1755169200000|2025-08-14 11:00:00|29917.5|29877.5|29937.5|29897.5|29941.8|29901.8|29907.5|29867.5|100
1755169500000|2025-08-14 11:05:00|29936.8|29896.8|29937.5|29897.5|29947.5|29907.5|29917.5|29877.5|29
1755169800000|2025-08-14 11:10:00|29942.5|29902.5|29947.5|29907.5|29958.2|29918.2|29937.5|29897.5|60
1755170100000|2025-08-14 11:15:00|29946.8|29906.8|29952.5|29912.5|29967.5|29927.5|29946.8|29906.8|13
1755170400000|2025-08-14 11:20:00|29957.5|29917.5|29957.5|29917.5|29967.5|29927.5|29957.5|29917.5|10
1755170700000|2025-08-14 11:25:00|29966.8|29926.8|29957.5|29917.5|29967.5|29927.5|29947.5|29907.5|20
1755171000000|2025-08-14 11:30:00|29962.5|29922.5|29937.6|29897.6|29967.6|29927.6|29937.6|29897.6|40
1755171300000|2025-08-14 11:35:00|29946.8|29906.8|29967.6|29927.6|29967.6|29927.6|29937.6|29897.6|11
1755171600000|2025-08-14 11:40:00|29966.8|29926.8|29977.6|29937.6|29977.6|29937.6|29957.6|29917.6|42
1755171900000|2025-08-14 11:45:00|29976.9|29936.9|29967.6|29927.6|29987.6|29947.6|29957.6|29917.6|50
1755172200000|2025-08-14 11:50:00|29966.9|29926.9|29962.6|29922.6|29967.6|29927.6|29947.6|29907.6|54
1755172500000|2025-08-14 11:55:00|29966.9|29926.9|29987.6|29947.6|29987.6|29947.6|29962.6|29922.6|46
1755172800000|2025-08-14 12:00:00|29972.6|29932.6|29976.9|29936.9|29977.6|29937.6|29966.9|29926.9|45
1755173100000|2025-08-14 12:05:00|29967.6|29927.6|29916.9|29876.9|29967.6|29927.6|29916.2|29876.2|131
1755173400000|2025-08-14 12:10:00|29917.6|29877.6|29956.2|29916.2|29956.2|29916.2|29916.9|29876.9|83
1755173700000|2025-08-14 12:15:00|29956.9|29916.9|29956.9|29916.9|29966.2|29926.2|29946.2|29906.2|84
1755174000000|2025-08-14 12:20:00|29957.7|29917.7|29961.9|29921.9|29971.9|29931.9|29956.2|29916.2|77
1755174300000|2025-08-14 12:25:00|29966.2|29926.2|29946.9|29906.9|29967.7|29927.7|29931.2|29891.2|164
1755174600000|2025-08-14 12:30:00|29946.2|29906.2|29947|29907|29967|29927|29927.7|29887.7|91
1755174900000|2025-08-14 12:35:00|29947.7|29907.7|29947.7|29907.7|29967|29927|29936.2|29896.2|125
1755175200000|2025-08-14 12:40:00|29947|29907|29877|29837|29947.7|29907.7|29867.7|29827.7|608
1755178200000|2025-08-14 13:30:00|29865.6|29825.6|29937.1|29897.1|29967.1|29927.1|29852.8|29812.8|1266
1755178500000|2025-08-14 13:35:00|29937.8|29897.8|29847.8|29807.8|29947.1|29907.1|29793.6|29753.6|1888
1755178800000|2025-08-14 13:40:00|29848.6|29808.6|29809.3|29769.3|29877.8|29837.8|29769.3|29729.3|554
1755179100000|2025-08-14 13:45:00|29819.3|29779.3|29838.6|29798.6|29878.6|29838.6|29787.8|29747.8|678
1755179400000|2025-08-14 13:50:00|29839.3|29799.3|29837.9|29797.9|29887.8|29847.8|29828.6|29788.6|1580
1755179700000|2025-08-14 13:55:00|29833.6|29793.6|29838.6|29798.6|29857.9|29817.9|29827.9|29787.9|306
1755180000000|2025-08-14 14:00:00|29837.9|29797.9|29907.9|29867.9|29926.4|29886.4|29827.9|29787.9|500
1755180300000|2025-08-14 14:05:00|29912.1|29872.1|29962.1|29922.1|29976.4|29936.4|29897.1|29857.1|510
1755180600000|2025-08-14 14:10:00|29957.9|29917.9|29987.2|29947.2|29996.4|29956.4|29932.1|29892.1|362
1755180900000|2025-08-14 14:15:00|29986.4|29946.4|29927.9|29887.9|29997.9|29957.9|29926.4|29886.4|382
1755181200000|2025-08-14 14:20:00|29936.4|29896.4|29938.6|29898.6|29957.9|29917.9|29917.2|29877.2|771
1755181500000|2025-08-14 14:25:00|29937.9|29897.9|29917.9|29877.9|29937.9|29897.9|29893.7|29853.7|304
1755181800000|2025-08-14 14:30:00|29918.7|29878.7|29907.9|29867.9|29937.9|29897.9|29897.9|29857.9|457
1755182100000|2025-08-14 14:35:00|29908.7|29868.7|29817.9|29777.9|29927.9|29887.9|29789.4|29749.4|727
1755182400000|2025-08-14 14:40:00|29819.4|29779.4|29848|29808|29908|29868|29818.7|29778.7|452
1755182700000|2025-08-14 14:45:00|29838.7|29798.7|29838|29798|29879.4|29839.4|29823.7|29783.7|245
1755183000000|2025-08-14 14:50:00|29848|29808|29808.7|29768.7|29848|29808|29798|29758|666
1755183300000|2025-08-14 14:55:00|29799.4|29759.4|29670.9|29630.9|29818.7|29778.7|29645.2|29605.2|1153
1755183600000|2025-08-14 15:00:00|29670.2|29630.2|29710.9|29670.9|29729.5|29689.5|29670.2|29630.2|901
1755183900000|2025-08-14 15:05:00|29710.2|29670.2|29691|29651|29720.9|29680.9|29680.9|29640.9|352
1755184200000|2025-08-14 15:10:00|29695.2|29655.2|29660.2|29620.2|29721|29681|29659.5|29619.5|566
1755184500000|2025-08-14 15:15:00|29661|29621|29700.2|29660.2|29721|29681|29661|29621|252
1755184800000|2025-08-14 15:20:00|29699.5|29659.5|29659.5|29619.5|29720.2|29680.2|29621|29581|522
1755185100000|2025-08-14 15:25:00|29660.2|29620.2|29671|29631|29691|29651|29660.2|29620.2|301
1755185400000|2025-08-14 15:30:00|29670.3|29630.3|29679.5|29639.5|29705.3|29665.3|29669.5|29629.5|323
1755185700000|2025-08-14 15:35:00|29680.3|29640.3|29651|29611|29709.5|29669.5|29650.3|29610.3|503
1755186000000|2025-08-14 15:40:00|29659.5|29619.5|29650.3|29610.3|29681|29641|29629.6|29589.6|279
1755186300000|2025-08-14 15:45:00|29651|29611|29671|29631|29680.3|29640.3|29631|29591|296
1755186600000|2025-08-14 15:50:00|29670.3|29630.3|29681.1|29641.1|29709.6|29669.6|29660.3|29620.3|279
1755186900000|2025-08-14 15:55:00|29680.3|29640.3|29631.1|29591.1|29681.1|29641.1|29629.6|29589.6|303
1755187200000|2025-08-14 16:00:00|29630.3|29590.3|29666.1|29626.1|29670.3|29630.3|29629.6|29589.6|267
1755187500000|2025-08-14 16:05:00|29670.3|29630.3|29640.3|29600.3|29681.1|29641.1|29640.3|29600.3|287
1755187800000|2025-08-14 16:10:00|29641.1|29601.1|29631.1|29591.1|29669.6|29629.6|29631.1|29591.1|284
1755188100000|2025-08-14 16:15:00|29621.1|29581.1|29631.1|29591.1|29649.6|29609.6|29620.4|29580.4|241
1755188400000|2025-08-14 16:20:00|29639.6|29599.6|29659.6|29619.6|29661.1|29621.1|29639.6|29599.6|192
1755188700000|2025-08-14 16:25:00|29660.4|29620.4|29671.1|29631.1|29671.1|29631.1|29631.1|29591.1|264
1755189000000|2025-08-14 16:30:00|29679.7|29639.7|29650.4|29610.4|29709.7|29669.7|29650.4|29610.4|333
1755189300000|2025-08-14 16:35:00|29651.1|29611.1|29625.4|29585.4|29651.1|29611.1|29601.1|29561.1|376
1755189600000|2025-08-14 16:40:00|29629.7|29589.7|29611.2|29571.2|29641.2|29601.2|29611.2|29571.2|225
1755189900000|2025-08-14 16:45:00|29621.2|29581.2|29650.4|29610.4|29651.2|29611.2|29621.2|29581.2|262
1755190200000|2025-08-14 16:50:00|29651.2|29611.2|29629.7|29589.7|29665.4|29625.4|29620.4|29580.4|192
1755190500000|2025-08-14 16:55:00|29631.2|29591.2|29640.5|29600.5|29641.2|29601.2|29611.2|29571.2|133
1755190800000|2025-08-14 17:00:00|29639.7|29599.7|29581.2|29541.2|29639.7|29599.7|29575.5|29535.5|836
1755191100000|2025-08-14 17:05:00|29591.2|29551.2|29609.7|29569.7|29611.2|29571.2|29581.2|29541.2|346
1755191400000|2025-08-14 17:10:00|29610.5|29570.5|29625.5|29585.5|29630.5|29590.5|29595.5|29555.5|210
1755191700000|2025-08-14 17:15:00|29629.7|29589.7|29619.8|29579.8|29639.8|29599.8|29619.8|29579.8|193
1755192000000|2025-08-14 17:20:00|29620.5|29580.5|29630.5|29590.5|29631.2|29591.2|29619.8|29579.8|283
1755192300000|2025-08-14 17:25:00|29631.2|29591.2|29621.3|29581.3|29631.3|29591.3|29591.3|29551.3|264
1755192600000|2025-08-14 17:30:00|29625.5|29585.5|29661.3|29621.3|29679.8|29639.8|29620.5|29580.5|424
1755192900000|2025-08-14 17:35:00|29660.5|29620.5|29679.8|29639.8|29689.8|29649.8|29639.8|29599.8|349
1755193200000|2025-08-14 17:40:00|29669.8|29629.8|29640.6|29600.6|29669.8|29629.8|29639.8|29599.8|332
1755193500000|2025-08-14 17:45:00|29641.3|29601.3|29660.6|29620.6|29670.6|29630.6|29621.3|29581.3|423
1755193800000|2025-08-14 17:50:00|29661.3|29621.3|29629.8|29589.8|29669.8|29629.8|29629.8|29589.8|496
1755194100000|2025-08-14 17:55:00|29639.8|29599.8|29649.8|29609.8|29649.8|29609.8|29629.8|29589.8|268
1755194400000|2025-08-14 18:00:00|29659.8|29619.8|29629.9|29589.9|29679.8|29639.8|29629.9|29589.9|478
1755194700000|2025-08-14 18:05:00|29630.6|29590.6|29629.9|29589.9|29649.9|29609.9|29621.3|29581.3|454
1755195000000|2025-08-14 18:10:00|29630.6|29590.6|29559.9|29519.9|29631.3|29591.3|29551.4|29511.4|2466
1755195300000|2025-08-14 18:15:00|29561.4|29521.4|29640.6|29600.6|29641.4|29601.4|29549.9|29509.9|2212
1755129600000|2025-08-14 00:00:00|29850.4|29810.4|29956.1|29916.1|29976.1|29936.1|29850.4|29810.4|442
1755129900000|2025-08-14 00:05:00|29955.4|29915.4|30015.4|29975.4|30015.4|29975.4|29955.4|29915.4|173
1755130200000|2025-08-14 00:10:00|30025.4|29985.4|30029.7|29989.7|30044.7|30004.7|30025.4|29985.4|133
1755130500000|2025-08-14 00:15:00|30024.7|29984.7|30030.4|29990.4|30044.7|30004.7|30024.7|29984.7|214
1755130800000|2025-08-14 00:20:00|30026.2|29986.2|30025.5|29985.5|30036.2|29996.2|30024.7|29984.7|28
1755131100000|2025-08-14 00:25:00|30035.5|29995.5|30056.2|30016.2|30056.2|30016.2|30034.7|29994.7|52
1755131400000|2025-08-14 00:30:00|30055.5|30015.5|30056.2|30016.2|30065.5|30025.5|30055.5|30015.5|51
1755131700000|2025-08-14 00:35:00|30060.5|30020.5|30056.2|30016.2|30060.5|30020.5|30055.5|30015.5|21
1755132000000|2025-08-14 00:40:00|30055.5|30015.5|30046.2|30006.2|30055.5|30015.5|30045.5|30005.5|8
1755132300000|2025-08-14 00:45:00|30045.5|30005.5|30050.5|30010.5|30050.5|30010.5|30026.2|29986.2|83
1755132600000|2025-08-14 00:50:00|30049.8|30009.8|30044.8|30004.8|30049.8|30009.8|30025.5|29985.5|60
1755132900000|2025-08-14 00:55:00|30045.5|30005.5|30056.2|30016.2|30056.2|30016.2|30036.2|29996.2|39
1755133200000|2025-08-14 01:00:00|30055.5|30015.5|30065.5|30025.5|30065.5|30025.5|30046.2|30006.2|57
1755133500000|2025-08-14 01:05:00|30066.2|30026.2|30065.5|30025.5|30066.3|30026.3|30064.8|30024.8|8
1755133800000|2025-08-14 01:10:00|30064.8|30024.8|30066.3|30026.3|30066.3|30026.3|30045.5|30005.5|34
1755134100000|2025-08-14 01:15:00|30065.6|30025.6|30055.6|30015.6|30066.3|30026.3|30055.6|30015.6|3
1755134400000|2025-08-14 01:20:00|30050.6|30010.6|30035.6|29995.6|30056.3|30016.3|30026.3|29986.3|41
1755134700000|2025-08-14 01:25:00|30034.9|29994.9|30026.3|29986.3|30036.3|29996.3|30026.3|29986.3|13
1755135000000|2025-08-14 01:30:00|30035.6|29995.6|30055.6|30015.6|30076.3|30036.3|30034.9|29994.9|90
1755135300000|2025-08-14 01:35:00|30054.9|30014.9|30066.3|30026.3|30066.3|30026.3|30044.9|30004.9|36
1755135600000|2025-08-14 01:40:00|30070.6|30030.6|30065.6|30025.6|30075.6|30035.6|30065.6|30025.6|11
1755135900000|2025-08-14 01:45:00|30066.3|30026.3|30065.6|30025.6|30074.9|30034.9|30064.9|30024.9|16
1755136200000|2025-08-14 01:50:00|30064.9|30024.9|30066.4|30026.4|30066.4|30026.4|30064.9|30024.9|2
1755136500000|2025-08-14 01:55:00|30065.6|30025.6|30054.9|30014.9|30066.4|30026.4|30045.6|30005.6|15
1755136800000|2025-08-14 02:00:00|30050.7|30010.7|30050.7|30010.7|30054.9|30014.9|30025.7|29985.7|64
1755137100000|2025-08-14 02:05:00|30046.4|30006.4|30045|30005|30046.4|30006.4|30040.7|30000.7|25
1755137400000|2025-08-14 02:10:00|30035.7|29995.7|30045.7|30005.7|30046.4|30006.4|30035.7|29995.7|10
1755137700000|2025-08-14 02:15:00|30045|30005|30035.7|29995.7|30045.7|30005.7|30035.7|29995.7|7
1755138000000|2025-08-14 02:20:00|30036.4|29996.4|30045.7|30005.7|30046.4|30006.4|30036.4|29996.4|3
1755138300000|2025-08-14 02:25:00|30046.4|30006.4|30056.4|30016.4|30056.4|30016.4|30046.4|30006.4|12
1755138600000|2025-08-14 02:30:00|30055.7|30015.7|30045.7|30005.7|30065|30025|30045.7|30005.7|28
1755138900000|2025-08-14 02:35:00|30045|30005|30036.4|29996.4|30046.4|30006.4|30035|29995|4
1755139200000|2025-08-14 02:40:00|30035.7|29995.7|30036.5|29996.5|30040.7|30000.7|30025.7|29985.7|51
1755139500000|2025-08-14 02:45:00|30030.7|29990.7|30035.8|29995.8|30046.5|30006.5|30030.7|29990.7|145
1755139800000|2025-08-14 02:50:00|30035|29995|30045|30005|30045.8|30005.8|30035|29995|60
1755140100000|2025-08-14 02:55:00|30045.8|30005.8|30046.5|30006.5|30046.5|30006.5|30040.8|30000.8|16
1755140400000|2025-08-14 03:00:00|30045.8|30005.8|30055.1|30015.1|30055.8|30015.8|30045.1|30005.1|67
1755140700000|2025-08-14 03:05:00|30055.8|30015.8|30065.8|30025.8|30066.5|30026.5|30040.8|30000.8|96
1755141000000|2025-08-14 03:10:00|30065.1|30025.1|30055.8|30015.8|30066.5|30026.5|30055.1|30015.1|33
1755141300000|2025-08-14 03:15:00|30055.1|30015.1|30065.8|30025.8|30065.8|30025.8|30055.1|30015.1|35
1755141600000|2025-08-14 03:20:00|30056.5|30016.5|30045.1|30005.1|30056.5|30016.5|30035.8|29995.8|169
1755141900000|2025-08-14 03:25:00|30035.8|29995.8|30036.5|29996.5|30045.8|30005.8|30035.8|29995.8|16
1755142200000|2025-08-14 03:30:00|30045.1|30005.1|30050.1|30010.1|30055.1|30015.1|30045.1|30005.1|47
1755142500000|2025-08-14 03:35:00|30050.8|30010.8|30065.1|30025.1|30065.1|30025.1|30050.8|30010.8|9
1755142800000|2025-08-14 03:40:00|30065.9|30025.9|30055.9|30015.9|30065.9|30025.9|30055.1|30015.1|8
1755143100000|2025-08-14 03:45:00|30055.1|30015.1|30055.2|30015.2|30055.9|30015.9|30050.9|30010.9|8
1755143400000|2025-08-14 03:50:00|30045.9|30005.9|30045.2|30005.2|30045.9|30005.9|30045.2|30005.2|7
1755143700000|2025-08-14 03:55:00|30045.9|30005.9|30045.2|30005.2|30045.9|30005.9|30045.2|30005.2|7
1755144000000|2025-08-14 04:00:00|30045.9|30005.9|30045.2|30005.2|30045.9|30005.9|30045.2|30005.2|1
1755144300000|2025-08-14 04:05:00|30035.9|29995.9|30035.2|29995.2|30035.9|29995.9|30035.2|29995.2|17
1755144600000|2025-08-14 04:10:00|||||||||1
1755144900000|2025-08-14 04:15:00|30035.9|29995.9|30046.7|30006.7|30046.7|30006.7|30035.9|29995.9|15
1755145200000|2025-08-14 04:20:00|30045.9|30005.9|30045.2|30005.2|30045.9|30005.9|30045.2|30005.2|3
1755145500000|2025-08-14 04:25:00|30045.9|30005.9|30045.2|30005.2|30046|30006|30045.2|30005.2|0
1755145800000|2025-08-14 04:30:00|30036|29996|30036|29996|30036.7|29996.7|30036|29996|1
1755146100000|2025-08-14 04:35:00|30036.7|29996.7|30041|30001|30041|30001|30036.7|29996.7|7
1755146400000|2025-08-14 04:40:00|30036.7|29996.7|30041|30001|30041|30001|30036.7|29996.7|6
1755146700000|2025-08-14 04:45:00|30036.7|29996.7|30035.3|29995.3|30041|30001|30035.3|29995.3|5
1755147000000|2025-08-14 04:50:00|30036|29996|30036|29996|30036|29996|30035.3|29995.3|2
1755147300000|2025-08-14 04:55:00|30036.7|29996.7|30036|29996|30036.7|29996.7|30036|29996|1
1755147600000|2025-08-14 05:00:00|30035.3|29995.3|30045.3|30005.3|30046|30006|30035.3|29995.3|2
1755147900000|2025-08-14 05:05:00|30031|29991|30035.3|29995.3|30036|29996|30031|29991|21
1755148200000|2025-08-14 05:10:00|30031|29991|30016.8|29976.8|30031|29991|30016.8|29976.8|209
1755148500000|2025-08-14 05:15:00|30015.3|29975.3|29996.1|29956.1|30015.3|29975.3|29991.1|29951.1|40
1755148800000|2025-08-14 05:20:00|30005.3|29965.3|29996.8|29956.8|30006.8|29966.8|29996.1|29956.1|31
1755149100000|2025-08-14 05:25:00|29996.1|29956.1|29986.8|29946.8|29996.8|29956.8|29985.4|29945.4|9
1755149400000|2025-08-14 05:30:00|29986.1|29946.1|29976.8|29936.8|29986.8|29946.8|29976.1|29936.1|46
1755149700000|2025-08-14 05:35:00|29985.4|29945.4|29986.8|29946.8|29986.8|29946.8|29976.8|29936.8|18
1755150000000|2025-08-14 05:40:00|29986.1|29946.1|29996.1|29956.1|29996.1|29956.1|29981.1|29941.1|6
1755150300000|2025-08-14 05:45:00|29991.1|29951.1|29966.8|29926.8|29996.1|29956.1|29966.8|29926.8|44
1755150600000|2025-08-14 05:50:00|29966.9|29926.9|29966.9|29926.9|29966.9|29926.9|29966.9|29926.9|15
1755150900000|2025-08-14 05:55:00|||||||||58
1755151200000|2025-08-14 06:00:00|29956.1|29916.1|29976.9|29936.9|29976.9|29936.9|29956.1|29916.1|47
1755151500000|2025-08-14 06:05:00|29986.9|29946.9|30006.9|29966.9|30006.9|29966.9|29986.9|29946.9|42
1755151800000|2025-08-14 06:10:00|30006.2|29966.2|29991.2|29951.2|30016.9|29976.9|29991.2|29951.2|27
1755152100000|2025-08-14 06:15:00|29986.9|29946.9|29986.2|29946.2|29986.9|29946.9|29976.2|29936.2|14
1755152400000|2025-08-14 06:20:00|29986.9|29946.9|30006.2|29966.2|30006.9|29966.9|29986.2|29946.2|11
1755152700000|2025-08-14 06:25:00|30006.9|29966.9|30006.9|29966.9|30016.9|29976.9|29996.2|29956.2|32
1755153000000|2025-08-14 06:30:00|30006.2|29966.2|30045.5|30005.5|30046.2|30006.2|30005.5|29965.5|41
1755153300000|2025-08-14 06:35:00|30036.2|29996.2|30065.5|30025.5|30065.5|30025.5|30035.5|29995.5|99
1755153600000|2025-08-14 06:40:00|30060.5|30020.5|30045.5|30005.5|30060.5|30020.5|30021.2|29981.2|37
1755153900000|2025-08-14 06:45:00|30035.5|29995.5|30035.5|29995.5|30035.5|29995.5|30035.5|29995.5|7
1755154200000|2025-08-14 06:50:00|30031.2|29991.2|30025.5|29985.5|30035.5|29995.5|30025.5|29985.5|4
1755154500000|2025-08-14 06:55:00|30015.5|29975.5|29985.5|29945.5|30016.3|29976.3|29975.5|29935.5|59
1755154800000|2025-08-14 07:00:00|29986.3|29946.3|30006.3|29966.3|30007|29967|29985.5|29945.5|25
1755155100000|2025-08-14 07:05:00|30016.3|29976.3|29966.3|29926.3|30016.3|29976.3|29961.3|29921.3|29
1755155400000|2025-08-14 07:10:00|29965.6|29925.6|29956.3|29916.3|29967|29927|29955.6|29915.6|125
1755155700000|2025-08-14 07:15:00|29955.6|29915.6|29927|29887|29957|29917|29926.3|29886.3|58
1755156000000|2025-08-14 07:20:00|29926.3|29886.3|29917|29877|29927|29887|29916.3|29876.3|115
1755156300000|2025-08-14 07:25:00|29916.3|29876.3|29927|29887|29937|29897|29907|29867|84
1755156600000|2025-08-14 07:30:00|29927.1|29887.1|29917.1|29877.1|29927.1|29887.1|29917.1|29877.1|19
1755156900000|2025-08-14 07:35:00|29916.3|29876.3|29916.3|29876.3|29917.1|29877.1|29907.1|29867.1|4
1755157200000|2025-08-14 07:40:00|29917.1|29877.1|29937.1|29897.1|29947.1|29907.1|29917.1|29877.1|56
1755157500000|2025-08-14 07:45:00|29941.4|29901.4|29946.4|29906.4|29947.1|29907.1|29936.4|29896.4|18
1755157800000|2025-08-14 07:50:00|29947.1|29907.1|29957.1|29917.1|29957.1|29917.1|29946.4|29906.4|16
1755158100000|2025-08-14 07:55:00|29947.1|29907.1|29957.1|29917.1|29957.1|29917.1|29946.4|29906.4|65
1755158400000|2025-08-14 08:00:00|29966.4|29926.4|30007.1|29967.1|30017.1|29977.1|29957.1|29917.1|117
1755158700000|2025-08-14 08:05:00|30022.1|29982.1|30037.1|29997.1|30037.1|29997.1|30017.1|29977.1|84
1755159000000|2025-08-14 08:10:00|30036.4|29996.4|30036.4|29996.4|30037.1|29997.1|30036.4|29996.4|10
1755159300000|2025-08-14 08:15:00|30037.1|29997.1|29986.4|29946.4|30037.1|29997.1|29977.2|29937.2|50
1755159600000|2025-08-14 08:20:00|29987.2|29947.2|29996.4|29956.4|29997.2|29957.2|29982.2|29942.2|2
1755159900000|2025-08-14 08:25:00|29997.2|29957.2|30017.2|29977.2|30026.4|29986.4|29996.4|29956.4|44
1755160200000|2025-08-14 08:30:00|30016.5|29976.5|30017.2|29977.2|30017.2|29977.2|30012.2|29972.2|14
1755160500000|2025-08-14 08:35:00|30016.5|29976.5|29977.2|29937.2|30017.2|29977.2|29977.2|29937.2|30
1755160800000|2025-08-14 08:40:00|29976.5|29936.5|29977.2|29937.2|29982.2|29942.2|29967.2|29927.2|16
1755161100000|2025-08-14 08:45:00|29987.2|29947.2|29997.2|29957.2|30007.2|29967.2|29982.2|29942.2|42
1755161400000|2025-08-14 08:50:00|30002.2|29962.2|29967.2|29927.2|30002.2|29962.2|29957.2|29917.2|88
1755161700000|2025-08-14 08:55:00|29966.5|29926.5|29967.2|29927.2|29987.2|29947.2|29948.7|29908.7|75
1755162000000|2025-08-14 09:00:00|29966.5|29926.5|29977.2|29937.2|29987.2|29947.2|29966.5|29926.5|14
1755162300000|2025-08-14 09:05:00|29987.2|29947.2|29977.3|29937.3|29987.3|29947.3|29977.3|29937.3|20
1755162600000|2025-08-14 09:10:00|29974.4|29934.4|29947.3|29907.3|29974.4|29934.4|29947.3|29907.3|34
1755162900000|2025-08-14 09:15:00|29951.5|29911.5|29917.3|29877.3|29957.3|29917.3|29917.3|29877.3|45
1755163200000|2025-08-14 09:20:00|29921.6|29881.6|29917.3|29877.3|29927.3|29887.3|29897.3|29857.3|144
1755163500000|2025-08-14 09:25:00|29916.6|29876.6|29927.3|29887.3|29927.3|29887.3|29897.3|29857.3|104
1755163800000|2025-08-14 09:30:00|29926.6|29886.6|29907.3|29867.3|29927.3|29887.3|29897.3|29857.3|70
1755164100000|2025-08-14 09:35:00|29906.6|29866.6|29907.3|29867.3|29907.3|29867.3|29906.6|29866.6|12
1755164400000|2025-08-14 09:40:00|29917.3|29877.3|29887.3|29847.3|29917.3|29877.3|29877.3|29837.3|47
1755164700000|2025-08-14 09:45:00|29886.6|29846.6|29897.3|29857.3|29897.3|29857.3|29876.6|29836.6|76
1755165000000|2025-08-14 09:50:00|29896.6|29856.6|29877.4|29837.4|29897.3|29857.3|29877.4|29837.4|20
1755165300000|2025-08-14 09:55:00|29881.6|29841.6|29877.4|29837.4|29887.4|29847.4|29877.4|29837.4|16
1755165600000|2025-08-14 10:00:00|29887.4|29847.4|29877.4|29837.4|29887.4|29847.4|29877.4|29837.4|7
1755165900000|2025-08-14 10:05:00|29886.6|29846.6|29877.4|29837.4|29887.4|29847.4|29877.4|29837.4|10
1755166200000|2025-08-14 10:10:00|29876.7|29836.7|29877.4|29837.4|29887.4|29847.4|29876.7|29836.7|138
1755166500000|2025-08-14 10:15:00|29887.4|29847.4|29927.4|29887.4|29927.4|29887.4|29887.4|29847.4|61
1755166800000|2025-08-14 10:20:00|29921.7|29881.7|29897.4|29857.4|29922.4|29882.4|29892.4|29852.4|10
1755167100000|2025-08-14 10:25:00|29906.7|29866.7|29897.4|29857.4|29911.7|29871.7|29897.4|29857.4|90
1755167400000|2025-08-14 10:30:00|29907.4|29867.4|29901.7|29861.7|29907.4|29867.4|29897.4|29857.4|41
1755167700000|2025-08-14 10:35:00|29897.4|29857.4|29887.4|29847.4|29897.4|29857.4|29886|29846|67
1755168000000|2025-08-14 10:40:00|29886.7|29846.7|29877.5|29837.5|29887.5|29847.5|29876.7|29836.7|22
1755168300000|2025-08-14 10:45:00|29882.5|29842.5|29886.7|29846.7|29887.5|29847.5|29876.7|29836.7|44
1755168600000|2025-08-14 10:50:00|29886|29846|29877.5|29837.5|29887.5|29847.5|29867.5|29827.5|59
1755168900000|2025-08-14 10:55:00|29906.7|29866.7|29911.8|29871.8|29917.5|29877.5|29906.7|29866.7|32
1755169200000|2025-08-14 11:00:00|29917.5|29877.5|29937.5|29897.5|29941.8|29901.8|29907.5|29867.5|100
1755169500000|2025-08-14 11:05:00|29936.8|29896.8|29937.5|29897.5|29947.5|29907.5|29917.5|29877.5|29
1755169800000|2025-08-14 11:10:00|29942.5|29902.5|29947.5|29907.5|29958.2|29918.2|29937.5|29897.5|60
1755170100000|2025-08-14 11:15:00|29946.8|29906.8|29952.5|29912.5|29967.5|29927.5|29946.8|29906.8|13
1755170400000|2025-08-14 11:20:00|29957.5|29917.5|29957.5|29917.5|29967.5|29927.5|29957.5|29917.5|10
1755170700000|2025-08-14 11:25:00|29966.8|29926.8|29957.5|29917.5|29967.5|29927.5|29947.5|29907.5|20
1755171000000|2025-08-14 11:30:00|29962.5|29922.5|29937.6|29897.6|29967.6|29927.6|29937.6|29897.6|40
1755171300000|2025-08-14 11:35:00|29946.8|29906.8|29967.6|29927.6|29967.6|29927.6|29937.6|29897.6|11
1755171600000|2025-08-14 11:40:00|29966.8|29926.8|29977.6|29937.6|29977.6|29937.6|29957.6|29917.6|42
1755171900000|2025-08-14 11:45:00|29976.9|29936.9|29967.6|29927.6|29987.6|29947.6|29957.6|29917.6|50
1755172200000|2025-08-14 11:50:00|29966.9|29926.9|29962.6|29922.6|29967.6|29927.6|29947.6|29907.6|54
1755172500000|2025-08-14 11:55:00|29966.9|29926.9|29987.6|29947.6|29987.6|29947.6|29962.6|29922.6|46
1755172800000|2025-08-14 12:00:00|29972.6|29932.6|29976.9|29936.9|29977.6|29937.6|29966.9|29926.9|45
1755173100000|2025-08-14 12:05:00|29967.6|29927.6|29916.9|29876.9|29967.6|29927.6|29916.2|29876.2|131
1755173400000|2025-08-14 12:10:00|29917.6|29877.6|29956.2|29916.2|29956.2|29916.2|29916.9|29876.9|83
1755173700000|2025-08-14 12:15:00|29956.9|29916.9|29956.9|29916.9|29966.2|29926.2|29946.2|29906.2|84
1755174000000|2025-08-14 12:20:00|29957.7|29917.7|29961.9|29921.9|29971.9|29931.9|29956.2|29916.2|77
1755174300000|2025-08-14 12:25:00|29966.2|29926.2|29946.9|29906.9|29967.7|29927.7|29931.2|29891.2|164
1755174600000|2025-08-14 12:30:00|29946.2|29906.2|29947|29907|29967|29927|29927.7|29887.7|91
1755174900000|2025-08-14 12:35:00|29947.7|29907.7|29947.7|29907.7|29967|29927|29936.2|29896.2|125
1755175200000|2025-08-14 12:40:00|29947|29907|29877|29837|29947.7|29907.7|29867.7|29827.7|608
1755178200000|2025-08-14 13:30:00|29865.6|29825.6|29937.1|29897.1|29967.1|29927.1|29852.8|29812.8|1266
1755178500000|2025-08-14 13:35:00|29937.8|29897.8|29847.8|29807.8|29947.1|29907.1|29793.6|29753.6|1888
1755178800000|2025-08-14 13:40:00|29848.6|29808.6|29809.3|29769.3|29877.8|29837.8|29769.3|29729.3|554
1755179100000|2025-08-14 13:45:00|29819.3|29779.3|29838.6|29798.6|29878.6|29838.6|29787.8|29747.8|678
1755179400000|2025-08-14 13:50:00|29839.3|29799.3|29837.9|29797.9|29887.8|29847.8|29828.6|29788.6|1580
1755179700000|2025-08-14 13:55:00|29833.6|29793.6|29838.6|29798.6|29857.9|29817.9|29827.9|29787.9|306
1755180000000|2025-08-14 14:00:00|29837.9|29797.9|29907.9|29867.9|29926.4|29886.4|29827.9|29787.9|500
1755180300000|2025-08-14 14:05:00|29912.1|29872.1|29962.1|29922.1|29976.4|29936.4|29897.1|29857.1|510
1755180600000|2025-08-14 14:10:00|29957.9|29917.9|29987.2|29947.2|29996.4|29956.4|29932.1|29892.1|362
1755180900000|2025-08-14 14:15:00|29986.4|29946.4|29927.9|29887.9|29997.9|29957.9|29926.4|29886.4|382
1755181200000|2025-08-14 14:20:00|29936.4|29896.4|29938.6|29898.6|29957.9|29917.9|29917.2|29877.2|771
1755181500000|2025-08-14 14:25:00|29937.9|29897.9|29917.9|29877.9|29937.9|29897.9|29893.7|29853.7|304
1755181800000|2025-08-14 14:30:00|29918.7|29878.7|29907.9|29867.9|29937.9|29897.9|29897.9|29857.9|457
1755182100000|2025-08-14 14:35:00|29908.7|29868.7|29817.9|29777.9|29927.9|29887.9|29789.4|29749.4|727
1755182400000|2025-08-14 14:40:00|29819.4|29779.4|29848|29808|29908|29868|29818.7|29778.7|452
1755182700000|2025-08-14 14:45:00|29838.7|29798.7|29838|29798|29879.4|29839.4|29823.7|29783.7|245
1755183000000|2025-08-14 14:50:00|29848|29808|29808.7|29768.7|29848|29808|29798|29758|666
1755183300000|2025-08-14 14:55:00|29799.4|29759.4|29670.9|29630.9|29818.7|29778.7|29645.2|29605.2|1153
1755183600000|2025-08-14 15:00:00|29670.2|29630.2|29710.9|29670.9|29729.5|29689.5|29670.2|29630.2|901
1755183900000|2025-08-14 15:05:00|29710.2|29670.2|29691|29651|29720.9|29680.9|29680.9|29640.9|352
1755184200000|2025-08-14 15:10:00|29695.2|29655.2|29660.2|29620.2|29721|29681|29659.5|29619.5|566
1755184500000|2025-08-14 15:15:00|29661|29621|29700.2|29660.2|29721|29681|29661|29621|252
1755184800000|2025-08-14 15:20:00|29699.5|29659.5|29659.5|29619.5|29720.2|29680.2|29621|29581|522
1755185100000|2025-08-14 15:25:00|29660.2|29620.2|29671|29631|29691|29651|29660.2|29620.2|301
1755185400000|2025-08-14 15:30:00|29670.3|29630.3|29679.5|29639.5|29705.3|29665.3|29669.5|29629.5|323
1755185700000|2025-08-14 15:35:00|29680.3|29640.3|29651|29611|29709.5|29669.5|29650.3|29610.3|503
1755186000000|2025-08-14 15:40:00|29659.5|29619.5|29650.3|29610.3|29681|29641|29629.6|29589.6|279
1755186300000|2025-08-14 15:45:00|29651|29611|29671|29631|29680.3|29640.3|29631|29591|296
1755186600000|2025-08-14 15:50:00|29670.3|29630.3|29681.1|29641.1|29709.6|29669.6|29660.3|29620.3|279
1755186900000|2025-08-14 15:55:00|29680.3|29640.3|29631.1|29591.1|29681.1|29641.1|29629.6|29589.6|303
1755187200000|2025-08-14 16:00:00|29630.3|29590.3|29666.1|29626.1|29670.3|29630.3|29629.6|29589.6|267
1755187500000|2025-08-14 16:05:00|29670.3|29630.3|29640.3|29600.3|29681.1|29641.1|29640.3|29600.3|287
1755187800000|2025-08-14 16:10:00|29641.1|29601.1|29631.1|29591.1|29669.6|29629.6|29631.1|29591.1|284
1755188100000|2025-08-14 16:15:00|29621.1|29581.1|29631.1|29591.1|29649.6|29609.6|29620.4|29580.4|241
1755188400000|2025-08-14 16:20:00|29639.6|29599.6|29659.6|29619.6|29661.1|29621.1|29639.6|29599.6|192
1755188700000|2025-08-14 16:25:00|29660.4|29620.4|29671.1|29631.1|29671.1|29631.1|29631.1|29591.1|264
1755189000000|2025-08-14 16:30:00|29679.7|29639.7|29650.4|29610.4|29709.7|29669.7|29650.4|29610.4|333
1755189300000|2025-08-14 16:35:00|29651.1|29611.1|29625.4|29585.4|29651.1|29611.1|29601.1|29561.1|376
1755189600000|2025-08-14 16:40:00|29629.7|29589.7|29611.2|29571.2|29641.2|29601.2|29611.2|29571.2|225
1755189900000|2025-08-14 16:45:00|29621.2|29581.2|29650.4|29610.4|29651.2|29611.2|29621.2|29581.2|262
1755190200000|2025-08-14 16:50:00|29651.2|29611.2|29629.7|29589.7|29665.4|29625.4|29620.4|29580.4|192
1755190500000|2025-08-14 16:55:00|29631.2|29591.2|29640.5|29600.5|29641.2|29601.2|29611.2|29571.2|133
1755190800000|2025-08-14 17:00:00|29639.7|29599.7|29581.2|29541.2|29639.7|29599.7|29575.5|29535.5|836
1755191100000|2025-08-14 17:05:00|29591.2|29551.2|29609.7|29569.7|29611.2|29571.2|29581.2|29541.2|346
1755191400000|2025-08-14 17:10:00|29610.5|29570.5|29625.5|29585.5|29630.5|29590.5|29595.5|29555.5|210
1755191700000|2025-08-14 17:15:00|29629.7|29589.7|29619.8|29579.8|29639.8|29599.8|29619.8|29579.8|193
1755192000000|2025-08-14 17:20:00|29620.5|29580.5|29630.5|29590.5|29631.2|29591.2|29619.8|29579.8|283
1755192300000|2025-08-14 17:25:00|29631.2|29591.2|29621.3|29581.3|29631.3|29591.3|29591.3|29551.3|264
1755192600000|2025-08-14 17:30:00|29625.5|29585.5|29661.3|29621.3|29679.8|29639.8|29620.5|29580.5|424
1755192900000|2025-08-14 17:35:00|29660.5|29620.5|29679.8|29639.8|29689.8|29649.8|29639.8|29599.8|349
1755193200000|2025-08-14 17:40:00|29669.8|29629.8|29640.6|29600.6|29669.8|29629.8|29639.8|29599.8|332
1755193500000|2025-08-14 17:45:00|29641.3|29601.3|29660.6|29620.6|29670.6|29630.6|29621.3|29581.3|423
1755193800000|2025-08-14 17:50:00|29661.3|29621.3|29629.8|29589.8|29669.8|29629.8|29629.8|29589.8|496
1755194100000|2025-08-14 17:55:00|29639.8|29599.8|29649.8|29609.8|29649.8|29609.8|29629.8|29589.8|268
1755194400000|2025-08-14 18:00:00|29659.8|29619.8|29629.9|29589.9|29679.8|29639.8|29629.9|29589.9|478
1755194700000|2025-08-14 18:05:00|29630.6|29590.6|29629.9|29589.9|29649.9|29609.9|29621.3|29581.3|454
1755195000000|2025-08-14 18:10:00|29630.6|29590.6|29559.9|29519.9|29631.3|29591.3|29551.4|29511.4|2466
1755195300000|2025-08-14 18:15:00|29561.4|29521.4|29640.6|29600.6|29641.4|29601.4|29549.9|29509.9|2212
1755216000000|2025-08-15 00:00:00|29647.1|29607.1|29711.4|29671.4|29751.4|29711.4|29641.4|29601.4|243
1755216300000|2025-08-15 00:05:00|29716.4|29676.4|29697.1|29657.1|29731.4|29691.4|29697.1|29657.1|48
1755216600000|2025-08-15 00:10:00|29695.6|29655.6|29701.4|29661.4|29711.4|29671.4|29681.4|29641.4|16
1755216900000|2025-08-15 00:15:00|29710.6|29670.6|29702.2|29662.2|29712.2|29672.2|29701.4|29661.4|14
1755217200000|2025-08-15 00:20:00|29701.4|29661.4|29691.4|29651.4|29702.2|29662.2|29687.2|29647.2|43
1755217500000|2025-08-15 00:25:00|29692.2|29652.2|29691.4|29651.4|29692.2|29652.2|29691.4|29651.4|2
1755217800000|2025-08-15 00:30:00|29692.2|29652.2|29702.2|29662.2|29706.4|29666.4|29692.2|29652.2|21
1755218100000|2025-08-15 00:35:00|29707.2|29667.2|29722.2|29682.2|29727.2|29687.2|29702.2|29662.2|15
1755218400000|2025-08-15 00:40:00|29721.5|29681.5|29722.2|29682.2|29722.2|29682.2|29717.2|29677.2|6
1755218700000|2025-08-15 00:45:00|29721.5|29681.5|29721.5|29681.5|29722.2|29682.2|29717.2|29677.2|3
1755219000000|2025-08-15 00:50:00|29720.7|29680.7|29702.2|29662.2|29720.7|29680.7|29698|29658|6
1755219300000|2025-08-15 00:55:00|29697.2|29657.2|29682.2|29642.2|29697.2|29657.2|29682.2|29642.2|30
1755219600000|2025-08-15 01:00:00|29672.2|29632.2|29690.8|29650.8|29701.5|29661.5|29647.2|29607.2|47
1755219900000|2025-08-15 01:05:00|29691.5|29651.5|29696.5|29656.5|29696.5|29656.5|29690.8|29650.8|1
1755220200000|2025-08-15 01:10:00|29691.5|29651.5|29637.3|29597.3|29691.5|29651.5|29637.3|29597.3|9
1755220500000|2025-08-15 01:15:00|29636.5|29596.5|29642.3|29602.3|29642.3|29602.3|29632.3|29592.3|11
1755220800000|2025-08-15 01:20:00|29646.5|29606.5|29621.5|29581.5|29646.5|29606.5|29611.5|29571.5|17
1755221100000|2025-08-15 01:25:00|29621.6|29581.6|29616.6|29576.6|29622.3|29582.3|29612.3|29572.3|2
1755221400000|2025-08-15 01:30:00|29612.3|29572.3|29621.6|29581.6|29622.3|29582.3|29610.8|29570.8|9
1755221700000|2025-08-15 01:35:00|29622.3|29582.3|29616.6|29576.6|29631.6|29591.6|29612.3|29572.3|14
1755222000000|2025-08-15 01:40:00|29620.8|29580.8|29617.3|29577.3|29641.6|29601.6|29611.6|29571.6|10
1755222300000|2025-08-15 01:45:00|29616.6|29576.6|29622.4|29582.4|29632.4|29592.4|29612.3|29572.3|10
1755222600000|2025-08-15 01:50:00|29621.6|29581.6|29631.6|29591.6|29632.4|29592.4|29621.6|29581.6|86
1755222900000|2025-08-15 01:55:00|29632.4|29592.4|29627.4|29587.4|29632.4|29592.4|29621.6|29581.6|2
1755223200000|2025-08-15 02:00:00|29632.4|29592.4|29611.6|29571.6|29632.4|29592.4|29607.4|29567.4|1
1755223500000|2025-08-15 02:05:00|29607.4|29567.4|29612.4|29572.4|29612.4|29572.4|29601.6|29561.6|6
1755223800000|2025-08-15 02:10:00|29611.6|29571.6|29621.7|29581.7|29622.4|29582.4|29606.6|29566.6|3
1755224100000|2025-08-15 02:15:00|29622.4|29582.4|29622.4|29582.4|29622.4|29582.4|29621.7|29581.7|3
1755224400000|2025-08-15 02:20:00|29626.7|29586.7|29631.7|29591.7|29632.4|29592.4|29621.7|29581.7|25
1755224700000|2025-08-15 02:25:00|29627.4|29587.4|29632.4|29592.4|29632.4|29592.4|29627.4|29587.4|1
1755225000000|2025-08-15 02:30:00|29631.7|29591.7|29621.7|29581.7|29631.7|29591.7|29617.5|29577.5|21
1755225300000|2025-08-15 02:35:00|29622.5|29582.5|29646.7|29606.7|29647.5|29607.5|29622.5|29582.5|22
1755225600000|2025-08-15 02:40:00|29647.5|29607.5|29652.5|29612.5|29658.2|29618.2|29647.5|29607.5|21
1755225900000|2025-08-15 02:45:00|29651.7|29611.7|29631.7|29591.7|29652.5|29612.5|29631.7|29591.7|7
1755226200000|2025-08-15 02:50:00|29632.5|29592.5|29626.7|29586.7|29636.7|29596.7|29622.5|29582.5|3
1755226500000|2025-08-15 02:55:00|29627.5|29587.5|29622.5|29582.5|29627.5|29587.5|29617.5|29577.5|0
1755226800000|2025-08-15 03:00:00|29621.8|29581.8|29621.8|29581.8|29626.8|29586.8|29617.5|29577.5|7
1755227100000|2025-08-15 03:05:00|29622.5|29582.5|29631.8|29591.8|29631.8|29591.8|29607.5|29567.5|47
1755227400000|2025-08-15 03:10:00|29627.5|29587.5|29627.5|29587.5|29632.5|29592.5|29612.5|29572.5|48
1755227700000|2025-08-15 03:15:00|29631.8|29591.8|29631.8|29591.8|29632.6|29592.6|29631|29591|1
1755228000000|2025-08-15 03:20:00|29631|29591|29612.6|29572.6|29631.8|29591.8|29607.6|29567.6|1
1755228300000|2025-08-15 03:25:00|29616.8|29576.8|29631.8|29591.8|29641.8|29601.8|29616.8|29576.8|6
1755228600000|2025-08-15 03:30:00|29627.6|29587.6|29621.1|29581.1|29632.6|29592.6|29621.1|29581.1|22
1755228900000|2025-08-15 03:35:00|29621.8|29581.8|29621.8|29581.8|29621.8|29581.8|29606.8|29566.8|35
1755229200000|2025-08-15 03:40:00|29622.6|29582.6|29616.9|29576.9|29622.6|29582.6|29611.8|29571.8|50
1755229500000|2025-08-15 03:45:00|29621.9|29581.9|29622.6|29582.6|29622.6|29582.6|29621.9|29581.9|3
1755229800000|2025-08-15 03:50:00|29621.9|29581.9|29632.6|29592.6|29641.9|29601.9|29621.9|29581.9|19
1755230100000|2025-08-15 03:55:00|29631.9|29591.9|29631.9|29591.9|29631.9|29591.9|29631.9|29591.9|1
1755230400000|2025-08-15 04:00:00|29606.9|29566.9|29616.9|29576.9|29616.9|29576.9|29606.9|29566.9|48
1755230700000|2025-08-15 04:05:00|29617.7|29577.7|29621.9|29581.9|29621.9|29581.9|29617.7|29577.7|0
1755231000000|2025-08-15 04:10:00|29622.7|29582.7|29631.9|29591.9|29632.7|29592.7|29622.7|29582.7|2
1755231300000|2025-08-15 04:15:00|29632.7|29592.7|29631.9|29591.9|29642.7|29602.7|29631.9|29591.9|1
1755231600000|2025-08-15 04:20:00|29632.7|29592.7|29636.9|29596.9|29636.9|29596.9|29631.9|29591.9|0
1755231900000|2025-08-15 04:25:00|29632.7|29592.7|29637|29597|29637|29597|29631.9|29591.9|0
1755232200000|2025-08-15 04:30:00|29637.7|29597.7|29642|29602|29642.7|29602.7|29637.7|29597.7|2
1755232500000|2025-08-15 04:35:00|29642.7|29602.7|29642|29602|29642.7|29602.7|29642|29602|1
1755232800000|2025-08-15 04:40:00|29642.7|29602.7|29652|29612|29652.7|29612.7|29642.7|29602.7|1
1755233100000|2025-08-15 04:45:00|29647|29607|29647|29607|29652.8|29612.8|29647|29607|0
1755233400000|2025-08-15 04:50:00|29642.8|29602.8|29642|29602|29642.8|29602.8|29642|29602|2
1755233700000|2025-08-15 04:55:00|29637.8|29597.8|29642|29602|29642.8|29602.8|29632.8|29592.8|2
1755234000000|2025-08-15 05:00:00|29637|29597|29652|29612|29652.8|29612.8|29637|29597|14
1755234300000|2025-08-15 05:05:00|29652.8|29612.8|29652.8|29612.8|29652.8|29612.8|29633.6|29593.6|9
1755234600000|2025-08-15 05:10:00|29652|29612|29642.8|29602.8|29652|29612|29632.8|29592.8|2
1755234900000|2025-08-15 05:15:00|29642|29602|29632.8|29592.8|29642|29602|29632.1|29592.1|3
1755235200000|2025-08-15 05:20:00|29642.8|29602.8|29632.8|29592.8|29642.8|29602.8|29632.8|29592.8|10
1755235500000|2025-08-15 05:25:00|29632.1|29592.1|29622.8|29582.8|29642.8|29602.8|29622.8|29582.8|16
1755235800000|2025-08-15 05:30:00|29642.1|29602.1|29632.9|29592.9|29642.8|29602.8|29627.1|29587.1|43
1755236100000|2025-08-15 05:35:00|29637.1|29597.1|29647.1|29607.1|29647.1|29607.1|29637.1|29597.1|60
1755236400000|2025-08-15 05:40:00|29642.9|29602.9|29612.1|29572.1|29642.9|29602.9|29612.1|29572.1|19
1755236700000|2025-08-15 05:45:00|29612.9|29572.9|29622.9|29582.9|29622.9|29582.9|29612.1|29572.1|16
1755237000000|2025-08-15 05:50:00|29622.1|29582.1|29602.1|29562.1|29622.1|29582.1|29602.1|29562.1|13
1755237300000|2025-08-15 05:55:00|29592.9|29552.9|29592.1|29552.1|29592.9|29552.9|29582.1|29542.1|33
1755237600000|2025-08-15 06:00:00|29601.4|29561.4|29592.9|29552.9|29602.1|29562.1|29592.1|29552.1|5
1755237900000|2025-08-15 06:05:00|29602.9|29562.9|29602.9|29562.9|29602.9|29562.9|29597.2|29557.2|16
1755238200000|2025-08-15 06:10:00|29612.2|29572.2|29602.2|29562.2|29612.9|29572.9|29602.2|29562.2|12
1755238500000|2025-08-15 06:15:00|29601.4|29561.4|29607.2|29567.2|29612.9|29572.9|29601.4|29561.4|24
1755238800000|2025-08-15 06:20:00|29611.4|29571.4|29631.4|29591.4|29642.2|29602.2|29607.2|29567.2|32
1755239100000|2025-08-15 06:25:00|29627.2|29587.2|29622.2|29582.2|29631.4|29591.4|29613|29573|10
1755239400000|2025-08-15 06:30:00|29623|29583|29662.2|29622.2|29662.2|29622.2|29623|29583|31
1755239700000|2025-08-15 06:35:00|29663|29623|29672.2|29632.2|29673|29633|29662.2|29622.2|8
1755240000000|2025-08-15 06:40:00|29668|29628|29683|29643|29692.2|29652.2|29662.2|29622.2|14
1755240300000|2025-08-15 06:45:00|29692.2|29652.2|29692.3|29652.3|29692.3|29652.3|29672.2|29632.2|9
1755240600000|2025-08-15 06:50:00|29702.3|29662.3|29712.3|29672.3|29732.3|29692.3|29698|29658|27
1755240900000|2025-08-15 06:55:00|29713|29673|29712.3|29672.3|29723|29683|29712.3|29672.3|11
1755241200000|2025-08-15 07:00:00|29717.3|29677.3|29713.1|29673.1|29722.3|29682.3|29698|29658|23
1755241500000|2025-08-15 07:05:00|29712.3|29672.3|29721.5|29681.5|29723.1|29683.1|29712.3|29672.3|11
1755241800000|2025-08-15 07:10:00|29717.3|29677.3|29707.3|29667.3|29717.3|29677.3|29703.1|29663.1|21
1755242100000|2025-08-15 07:15:00|29711.5|29671.5|29698.1|29658.1|29712.3|29672.3|29693.1|29653.1|11
1755242400000|2025-08-15 07:20:00|29702.3|29662.3|29693.1|29653.1|29712.3|29672.3|29693.1|29653.1|23
1755242700000|2025-08-15 07:25:00|29693.9|29653.9|29703.1|29663.1|29713.1|29673.1|29693.9|29653.9|16
1755243000000|2025-08-15 07:30:00|29702.3|29662.3|29682.4|29642.4|29713.1|29673.1|29682.4|29642.4|22
1755243300000|2025-08-15 07:35:00|29683.1|29643.1|29683.1|29643.1|29693.1|29653.1|29682.4|29642.4|18
1755243600000|2025-08-15 07:40:00|29682.4|29642.4|29663.1|29623.1|29683.1|29643.1|29662.4|29622.4|27
1755243900000|2025-08-15 07:45:00|29662.4|29622.4|29643.2|29603.2|29662.4|29622.4|29633.1|29593.1|48
1755244200000|2025-08-15 07:50:00|29633.2|29593.2|29643.2|29603.2|29652.4|29612.4|29633.2|29593.2|24
1755244500000|2025-08-15 07:55:00|29643.9|29603.9|29653.2|29613.2|29658.2|29618.2|29643.2|29603.2|2
1755244800000|2025-08-15 08:00:00|29663.2|29623.2|29632.4|29592.4|29673.2|29633.2|29627.4|29587.4|5
1755245100000|2025-08-15 08:05:00|29627.4|29587.4|29633.2|29593.2|29642.4|29602.4|29623.2|29583.2|72
1755245400000|2025-08-15 08:10:00|29627.4|29587.4|29632.4|29592.4|29638.2|29598.2|29618.2|29578.2|148
1755245700000|2025-08-15 08:15:00|29633.2|29593.2|29653.2|29613.2|29668.2|29628.2|29633.2|29593.2|47
1755246000000|2025-08-15 08:20:00|29652.5|29612.5|29653.2|29613.2|29668.2|29628.2|29652.5|29612.5|105
1755246300000|2025-08-15 08:25:00|29652.5|29612.5|29663.2|29623.2|29668.2|29628.2|29652.5|29612.5|7
1755246600000|2025-08-15 08:30:00|29668.2|29628.2|29703.2|29663.2|29703.2|29663.2|29668.2|29628.2|34
1755246900000|2025-08-15 08:35:00|29708.2|29668.2|29702.5|29662.5|29712.5|29672.5|29688.3|29648.3|15
1755247200000|2025-08-15 08:40:00|29703.3|29663.3|29718.3|29678.3|29722.5|29682.5|29702.5|29662.5|32
1755247500000|2025-08-15 08:45:00|29717.5|29677.5|29724|29684|29728.3|29688.3|29703.3|29663.3|62
1755247800000|2025-08-15 08:50:00|29724.1|29684.1|29728.3|29688.3|29753.3|29713.3|29723.3|29683.3|29
1755248100000|2025-08-15 08:55:00|29723.3|29683.3|29703.3|29663.3|29733.3|29693.3|29698.3|29658.3|9
1755248400000|2025-08-15 09:00:00|29698.3|29658.3|29704.1|29664.1|29708.3|29668.3|29692.5|29652.5|17
1755248700000|2025-08-15 09:05:00|29703.3|29663.3|29704.1|29664.1|29704.1|29664.1|29703.3|29663.3|4
1755249000000|2025-08-15 09:10:00|29704.9|29664.9|29704.1|29664.1|29713.3|29673.3|29693.3|29653.3|39
1755249300000|2025-08-15 09:15:00|29704.9|29664.9|29709.1|29669.1|29723.3|29683.3|29704.1|29664.1|16
1755249600000|2025-08-15 09:20:00|29708.3|29668.3|29714.1|29674.1|29719.1|29679.1|29703.4|29663.4|5
1755249900000|2025-08-15 09:25:00|29713.4|29673.4|29709.1|29669.1|29714.1|29674.1|29703.4|29663.4|5
1755250200000|2025-08-15 09:30:00|29704.1|29664.1|29694.1|29654.1|29709.1|29669.1|29693.4|29653.4|15
1755250500000|2025-08-15 09:35:00|29694.2|29654.2|29693.4|29653.4|29703.4|29663.4|29693.4|29653.4|25
1755250800000|2025-08-15 09:40:00|29694.2|29654.2|29664.2|29624.2|29694.2|29654.2|29663.4|29623.4|34
1755251100000|2025-08-15 09:45:00|29664.9|29624.9|29654.2|29614.2|29664.9|29624.9|29653.4|29613.4|30
1755251400000|2025-08-15 09:50:00|29655|29615|29634.2|29594.2|29663.4|29623.4|29633.4|29593.4|51
1755251700000|2025-08-15 09:55:00|29633.4|29593.4|29629.2|29589.2|29634.2|29594.2|29624.2|29584.2|15
1755252000000|2025-08-15 10:00:00|29625|29585|29613.4|29573.4|29634.2|29594.2|29603.4|29563.4|54
1755252300000|2025-08-15 10:05:00|29614.2|29574.2|29619.2|29579.2|29623.5|29583.5|29604.2|29564.2|27
1755252600000|2025-08-15 10:10:00|29623.5|29583.5|29633.5|29593.5|29635|29595|29623.5|29583.5|19
1755252900000|2025-08-15 10:15:00|29634.2|29594.2|29624.2|29584.2|29643.5|29603.5|29623.5|29583.5|43
1755253200000|2025-08-15 10:20:00|29633.5|29593.5|29633.5|29593.5|29634.3|29594.3|29623.5|29583.5|15
1755253500000|2025-08-15 10:25:00|29629.3|29589.3|29625|29585|29635|29595|29623.5|29583.5|23
1755253800000|2025-08-15 10:30:00|29629.3|29589.3|29633.5|29593.5|29634.3|29594.3|29628.5|29588.5|16
1755254100000|2025-08-15 10:35:00|29623.5|29583.5|29634.3|29594.3|29634.3|29594.3|29623.5|29583.5|10
1755254400000|2025-08-15 10:40:00|29633.5|29593.5|29603.5|29563.5|29634.3|29594.3|29603.5|29563.5|97
1755254700000|2025-08-15 10:45:00|29604.3|29564.3|29623.5|29583.5|29634.3|29594.3|29604.3|29564.3|43
1755255000000|2025-08-15 10:50:00|29624.3|29584.3|29633.6|29593.6|29644.3|29604.3|29624.3|29584.3|10
1755255300000|2025-08-15 10:55:00|29624.3|29584.3|29604.3|29564.3|29629.3|29589.3|29603.6|29563.6|27
1755255600000|2025-08-15 11:00:00|29612.8|29572.8|29623.6|29583.6|29624.3|29584.3|29603.6|29563.6|40
1755255900000|2025-08-15 11:05:00|29624.4|29584.4|29614.4|29574.4|29624.4|29584.4|29603.6|29563.6|40
1755256200000|2025-08-15 11:10:00|29623.6|29583.6|29623.6|29583.6|29624.4|29584.4|29613.6|29573.6|10
1755256500000|2025-08-15 11:15:00|29624.4|29584.4|29604.4|29564.4|29624.4|29584.4|29603.6|29563.6|9
1755256800000|2025-08-15 11:20:00|29603.6|29563.6|29603.6|29563.6|29613.6|29573.6|29603.6|29563.6|24
1755257100000|2025-08-15 11:25:00|29613.6|29573.6|29623.6|29583.6|29623.6|29583.6|29603.6|29563.6|58
1755257400000|2025-08-15 11:30:00|29619.4|29579.4|29613.6|29573.6|29623.6|29583.6|29603.6|29563.6|37
1755257700000|2025-08-15 11:35:00|29613.7|29573.7|29613.7|29573.7|29613.7|29573.7|29603.7|29563.7|20
1755258000000|2025-08-15 11:40:00|29605.2|29565.2|29625.2|29585.2|29633.7|29593.7|29603.7|29563.7|170
1755258300000|2025-08-15 11:45:00|29624.4|29584.4|29669.4|29629.4|29673.7|29633.7|29624.4|29584.4|98
1755258600000|2025-08-15 11:50:00|29673.7|29633.7|29703.7|29663.7|29703.7|29663.7|29664.5|29624.5|95
1755258900000|2025-08-15 11:55:00|29694.5|29654.5|29728.7|29688.7|29734.5|29694.5|29694.5|29654.5|134
1755259200000|2025-08-15 12:00:00|29724.5|29684.5|29753.7|29713.7|29763.7|29723.7|29713.7|29673.7|205
1755259500000|2025-08-15 12:05:00|29763.7|29723.7|29793.7|29753.7|29804.5|29764.5|29763.7|29723.7|191
1755259800000|2025-08-15 12:10:00|29794.5|29754.5|29797.2|29757.2|29803.7|29763.7|29783.7|29743.7|107
1755260100000|2025-08-15 12:15:00|29793|29753|29773|29733|29813.7|29773.7|29763.7|29723.7|72
1755260400000|2025-08-15 12:20:00|29778|29738|29782.2|29742.2|29783|29743|29763|29723|50
1755260700000|2025-08-15 12:25:00|29783|29743|29783|29743|29793|29753|29773|29733|34
1755261000000|2025-08-15 12:30:00|29783.8|29743.8|29802.2|29762.2|29812.2|29772.2|29782.2|29742.2|41
1755261300000|2025-08-15 12:35:00|29803|29763|29813|29773|29813|29773|29793|29753|81
1755261600000|2025-08-15 12:40:00|29812.2|29772.2|29803|29763|29832.2|29792.2|29802.3|29762.3|140
1755264600000|2025-08-15 13:30:00|29828.1|29788.1|29713.9|29673.9|29843.1|29803.1|29698.9|29658.9|1557
1755264900000|2025-08-15 13:35:00|29714.7|29674.7|29693.9|29653.9|29743.9|29703.9|29673.9|29633.9|519
1755265200000|2025-08-15 13:40:00|29685.5|29645.5|29633.9|29593.9|29685.5|29645.5|29619.7|29579.7|672
1755265500000|2025-08-15 13:45:00|29634.7|29594.7|29603.9|29563.9|29655.5|29615.5|29584.7|29544.7|890
1755265800000|2025-08-15 13:50:00|29595.5|29555.5|29565.5|29525.5|29603.9|29563.9|29525.5|29485.5|601
1755266100000|2025-08-15 13:55:00|29569.7|29529.7|29584.7|29544.7|29624.7|29584.7|29564|29524|447
1755266400000|2025-08-15 14:00:00|29585.5|29545.5|29585.5|29545.5|29614.7|29574.7|29565.5|29525.5|406
1755266700000|2025-08-15 14:05:00|29584.8|29544.8|29594|29554|29609.8|29569.8|29564.8|29524.8|312
1755267000000|2025-08-15 14:10:00|29594.8|29554.8|29505.5|29465.5|29594.8|29554.8|29485.5|29445.5|423
1755267300000|2025-08-15 14:15:00|29504.8|29464.8|29544|29504|29555.6|29515.6|29484|29444|424
1755267600000|2025-08-15 14:20:00|29544.8|29504.8|29564|29524|29565.6|29525.6|29505.6|29465.6|388
1755267900000|2025-08-15 14:25:00|29564.8|29524.8|29554|29514|29584|29544|29554|29514|357
1755268200000|2025-08-15 14:30:00|29534.8|29494.8|29594|29554|29604.8|29564.8|29534.8|29494.8|339
1755268500000|2025-08-15 14:35:00|29584|29544|29554.8|29514.8|29585.6|29545.6|29554|29514|247
1755268800000|2025-08-15 14:40:00|29555.6|29515.6|29525.6|29485.6|29565.6|29525.6|29515.6|29475.6|283
1755269100000|2025-08-15 14:45:00|29534.1|29494.1|29515.6|29475.6|29544.1|29504.1|29484.1|29444.1|326
1755269400000|2025-08-15 14:50:00|29524.1|29484.1|29505.6|29465.6|29544.9|29504.9|29504.1|29464.1|322
1755269700000|2025-08-15 14:55:00|29504.9|29464.9|29505.7|29465.7|29515.6|29475.6|29485.6|29445.6|386
1755270000000|2025-08-15 15:00:00|29504.1|29464.1|29544.1|29504.1|29564.1|29524.1|29495.7|29455.7|252
1755270300000|2025-08-15 15:05:00|29534.9|29494.9|29574.1|29534.1|29585.7|29545.7|29534.9|29494.9|259
1755270600000|2025-08-15 15:10:00|29569.9|29529.9|29574.1|29534.1|29574.9|29534.9|29534.9|29494.9|262
1755270900000|2025-08-15 15:15:00|29564.9|29524.9|29564.9|29524.9|29575.7|29535.7|29545.7|29505.7|284
1755271200000|2025-08-15 15:20:00|29564.1|29524.1|29524.2|29484.2|29564.1|29524.1|29524.1|29484.1|322
1755271500000|2025-08-15 15:25:00|29524.9|29484.9|29505.7|29465.7|29524.9|29484.9|29495.7|29455.7|393
1755271800000|2025-08-15 15:30:00|29515.7|29475.7|29525|29485|29545.7|29505.7|29515.7|29475.7|295
1755272100000|2025-08-15 15:35:00|29524.2|29484.2|29535|29495|29535.7|29495.7|29504.2|29464.2|563
1755272400000|2025-08-15 15:40:00|29535.7|29495.7|29515.8|29475.8|29535.7|29495.7|29505.7|29465.7|465
1755272700000|2025-08-15 15:45:00|29515|29475|29545.8|29505.8|29555.8|29515.8|29515|29475|264
1755273000000|2025-08-15 15:50:00|29545|29505|29575.8|29535.8|29585.8|29545.8|29535.8|29495.8|293
1755273300000|2025-08-15 15:55:00|29585|29545|29595.8|29555.8|29605.8|29565.8|29575.8|29535.8|187
1755273600000|2025-08-15 16:00:00|29595|29555|29575.8|29535.8|29645.8|29605.8|29575.8|29535.8|1099
1755273900000|2025-08-15 16:05:00|29585.8|29545.8|29585.8|29545.8|29605.8|29565.8|29565.8|29525.8|318
1755274200000|2025-08-15 16:10:00|29586.6|29546.6|29585.8|29545.8|29606.6|29566.6|29577.4|29537.4|168
1755274500000|2025-08-15 16:15:00|29586.6|29546.6|29527.4|29487.4|29586.6|29546.6|29526.6|29486.6|124
1755274800000|2025-08-15 16:20:00|29536.6|29496.6|29556.6|29516.6|29561.6|29521.6|29526.6|29486.6|400
1755275100000|2025-08-15 16:25:00|29555.8|29515.8|29565.9|29525.9|29567.4|29527.4|29541.6|29501.6|132
1755275400000|2025-08-15 16:30:00|29555.9|29515.9|29507.4|29467.4|29575.9|29535.9|29507.4|29467.4|832
1755275700000|2025-08-15 16:35:00|29508.2|29468.2|29507.4|29467.4|29527.4|29487.4|29507.4|29467.4|243
1755276000000|2025-08-15 16:40:00|29509|29469|29507.4|29467.4|29517.4|29477.4|29497.4|29457.4|146
1755276300000|2025-08-15 16:45:00|29508.2|29468.2|29507.5|29467.5|29517.4|29477.4|29497.5|29457.5|845
1755276600000|2025-08-15 16:50:00|29508.2|29468.2|29478.3|29438.3|29528.2|29488.2|29467.5|29427.5|420
1755276900000|2025-08-15 16:55:00|29477.5|29437.5|29477.5|29437.5|29483.3|29443.3|29447.5|29407.5|369
1755277200000|2025-08-15 17:00:00|29487.5|29447.5|29547.5|29507.5|29547.5|29507.5|29487.5|29447.5|428
1755277500000|2025-08-15 17:05:00|29551.7|29511.7|29575.9|29535.9|29586.7|29546.7|29546.7|29506.7|163
1755277800000|2025-08-15 17:10:00|29576.7|29536.7|29596.7|29556.7|29606|29566|29557.5|29517.5|513
1755278100000|2025-08-15 17:15:00|29597.5|29557.5|29586.7|29546.7|29626|29586|29586|29546|210
1755278400000|2025-08-15 17:20:00|29596|29556|29586|29546|29596|29556|29576|29536|193
1755278700000|2025-08-15 17:25:00|29577.5|29537.5|29556|29516|29586|29546|29547.6|29507.6|1307
1755279000000|2025-08-15 17:30:00|29561.8|29521.8|29556|29516|29566|29526|29546|29506|187
1755279300000|2025-08-15 17:35:00|29556.8|29516.8|29526|29486|29557.6|29517.6|29507.6|29467.6|676
1755279600000|2025-08-15 17:40:00|29526.8|29486.8|29566|29526|29566.8|29526.8|29526|29486|110
1755279900000|2025-08-15 17:45:00|29566.8|29526.8|29537.6|29497.6|29576.8|29536.8|29537.6|29497.6|200
1755280200000|2025-08-15 17:50:00|29536|29496|29516.8|29476.8|29546.8|29506.8|29516|29476|171
1755280500000|2025-08-15 17:55:00|29517.6|29477.6|29537.6|29497.6|29537.6|29497.6|29516|29476|270
1755280800000|2025-08-15 18:00:00|29546.1|29506.1|29566.1|29526.1|29586.1|29546.1|29546.1|29506.1|356
1755281100000|2025-08-15 18:05:00|29565.3|29525.3|29516.9|29476.9|29576.1|29536.1|29506.1|29466.1|316
1755281400000|2025-08-15 18:10:00|29516.1|29476.1|29536.1|29496.1|29547.6|29507.6|29507.7|29467.7|1501
1755281700000|2025-08-15 18:15:00|29526.1|29486.1|29515.3|29475.3|29527.7|29487.7|29474.5|29434.5|2360
1755475200000|2025-08-18 00:00:00|29521.6|29481.6|29528.4|29488.4|29582.5|29542.5|29508.4|29468.4|186
1755475500000|2025-08-18 00:05:00|29524.3|29484.3|29424.3|29384.3|29542.5|29502.5|29424.3|29384.3|187
1755475800000|2025-08-18 00:10:00|29423.4|29383.4|29434.3|29394.3|29443.4|29403.4|29415.1|29375.1|40
1755476100000|2025-08-18 00:15:00|29433.4|29393.4|29445.2|29405.2|29453.4|29413.4|29433.4|29393.4|32
1755476400000|2025-08-18 00:20:00|29444.3|29404.3|29434.3|29394.3|29449.3|29409.3|29415.2|29375.2|15
1755476700000|2025-08-18 00:25:00|29433.4|29393.4|29433.4|29393.4|29439.3|29399.3|29424.3|29384.3|37
1755477000000|2025-08-18 00:30:00|29438.4|29398.4|29433.4|29393.4|29453.4|29413.4|29433.4|29393.4|9
1755477300000|2025-08-18 00:35:00|29434.3|29394.3|29433.5|29393.5|29435.2|29395.2|29425.2|29385.2|7
1755477600000|2025-08-18 00:40:00|29434.3|29394.3|29434.3|29394.3|29434.3|29394.3|29424.3|29384.3|13
1755477900000|2025-08-18 00:45:00|29435.2|29395.2|29429.4|29389.4|29445.2|29405.2|29423.5|29383.5|5
1755478200000|2025-08-18 00:50:00|29428.5|29388.5|29425.2|29385.2|29429.4|29389.4|29413.5|29373.5|16
1755478500000|2025-08-18 00:55:00|29429.4|29389.4|29434.4|29394.4|29439.4|29399.4|29429.4|29389.4|42
1755478800000|2025-08-18 01:00:00|29444.4|29404.4|29453.5|29413.5|29455.3|29415.3|29439.4|29399.4|22
1755479100000|2025-08-18 01:05:00|29454.4|29414.4|29443.5|29403.5|29454.4|29414.4|29433.5|29393.5|3
1755479400000|2025-08-18 01:10:00|29444.4|29404.4|29424.4|29384.4|29444.4|29404.4|29424.4|29384.4|7
1755479700000|2025-08-18 01:15:00|29425.3|29385.3|29434.4|29394.4|29449.4|29409.4|29424.4|29384.4|18
1755480000000|2025-08-18 01:20:00|29433.5|29393.5|29435.3|29395.3|29435.3|29395.3|29424.4|29384.4|6
1755480300000|2025-08-18 01:25:00|29439.4|29399.4|29434.4|29394.4|29443.6|29403.6|29434.4|29394.4|2
1755480600000|2025-08-18 01:30:00|29434.5|29394.5|29439.5|29399.5|29439.5|29399.5|29425.3|29385.3|5
1755480900000|2025-08-18 01:35:00|29443.6|29403.6|29449.5|29409.5|29459.5|29419.5|29443.6|29403.6|3
1755481200000|2025-08-18 01:40:00|29454.5|29414.5|29454.5|29414.5|29469.5|29429.5|29444.5|29404.5|18
1755481500000|2025-08-18 01:45:00|29458.6|29418.6|29443.6|29403.6|29463.6|29423.6|29434.5|29394.5|6
1755481800000|2025-08-18 01:50:00|29444.5|29404.5|29445.4|29405.4|29445.4|29405.4|29444.5|29404.5|1
1755482100000|2025-08-18 01:55:00|29444.5|29404.5|29434.5|29394.5|29454.5|29414.5|29433.6|29393.6|9
1755482400000|2025-08-18 02:00:00|29433.6|29393.6|29414.5|29374.5|29439.5|29399.5|29414.5|29374.5|57
1755482700000|2025-08-18 02:05:00|29415.4|29375.4|29415.4|29375.4|29424.5|29384.5|29414.5|29374.5|49
1755483000000|2025-08-18 02:10:00|29414.5|29374.5|29415.4|29375.4|29415.4|29375.4|29414.5|29374.5|42
1755483300000|2025-08-18 02:15:00|29414.6|29374.6|29435.4|29395.4|29435.4|29395.4|29414.6|29374.6|38
1755483600000|2025-08-18 02:20:00|29443.7|29403.7|29454.6|29414.6|29455.5|29415.5|29443.7|29403.7|8
1755483900000|2025-08-18 02:25:00|29444.6|29404.6|29445.5|29405.5|29445.5|29405.5|29444.6|29404.6|7
1755484200000|2025-08-18 02:30:00|29444.6|29404.6|29453.7|29413.7|29463.7|29423.7|29434.6|29394.6|13
1755484500000|2025-08-18 02:35:00|29449.6|29409.6|29463.7|29423.7|29464.6|29424.6|29445.5|29405.5|11
1755484800000|2025-08-18 02:40:00|29459.6|29419.6|29464.6|29424.6|29473.7|29433.7|29459.6|29419.6|5
1755485100000|2025-08-18 02:45:00|29465.5|29425.5|29463.7|29423.7|29469.6|29429.6|29463.7|29423.7|2
1755485400000|2025-08-18 02:50:00|29463.8|29423.8|29449.6|29409.6|29469.6|29429.6|29438.8|29398.8|8
1755485700000|2025-08-18 02:55:00|29444.6|29404.6|29449.7|29409.7|29449.7|29409.7|29443.8|29403.8|0
1755486000000|2025-08-18 03:00:00|29444.7|29404.7|29454.7|29414.7|29459.7|29419.7|29443.8|29403.8|18
1755486300000|2025-08-18 03:05:00|29449.7|29409.7|29463.8|29423.8|29463.8|29423.8|29444.7|29404.7|8
1755486600000|2025-08-18 03:10:00|29453.8|29413.8|29465.6|29425.6|29473.8|29433.8|29453.8|29413.8|5
1755486900000|2025-08-18 03:15:00|29464.7|29424.7|29474.7|29434.7|29479.7|29439.7|29464.7|29424.7|7
1755487200000|2025-08-18 03:20:00|29479.7|29439.7|29473.8|29433.8|29483.8|29443.8|29469.7|29429.7|10
1755487500000|2025-08-18 03:25:00|29474.7|29434.7|29469.7|29429.7|29475.6|29435.6|29469.7|29429.7|5
1755487800000|2025-08-18 03:30:00|29474.7|29434.7|29475.6|29435.6|29479.7|29439.7|29474.7|29434.7|4
1755488100000|2025-08-18 03:35:00|29483.9|29443.9|29483.9|29443.9|29483.9|29443.9|29479.7|29439.7|3
1755488400000|2025-08-18 03:40:00|29484.7|29444.7|29493.9|29453.9|29499.8|29459.8|29484.7|29444.7|2
1755488700000|2025-08-18 03:45:00|29494.8|29454.8|29489.8|29449.8|29494.8|29454.8|29489.8|29449.8|0
1755489000000|2025-08-18 03:50:00|29493.9|29453.9|29499.8|29459.8|29499.8|29459.8|29493.9|29453.9|2
1755489300000|2025-08-18 03:55:00|29503.9|29463.9|29493.9|29453.9|29503.9|29463.9|29493.9|29453.9|4
1755489600000|2025-08-18 04:00:00|29494.8|29454.8|29499.8|29459.8|29503.9|29463.9|29494.8|29454.8|3
1755489900000|2025-08-18 04:05:00|29495.7|29455.7|29503.9|29463.9|29503.9|29463.9|29495.7|29455.7|0
1755490200000|2025-08-18 04:10:00|29504.8|29464.8|29504.8|29464.8|29509.8|29469.8|29503.9|29463.9|0
1755490500000|2025-08-18 04:15:00|29505.7|29465.7|29514|29474|29514|29474|29505.7|29465.7|1
1755490800000|2025-08-18 04:20:00|29524|29484|29519.8|29479.8|29524|29484|29519|29479|6
1755491100000|2025-08-18 04:25:00|29519|29479|29514|29474|29519|29479|29514|29474|2
1755491400000|2025-08-18 04:30:00|29509.9|29469.9|29514.9|29474.9|29514.9|29474.9|29509.9|29469.9|2
1755491700000|2025-08-18 04:35:00|29514|29474|29514|29474|29514.9|29474.9|29514|29474|0
1755492000000|2025-08-18 04:40:00|29514.9|29474.9|29514|29474|29514.9|29474.9|29514|29474|0
1755492300000|2025-08-18 04:45:00|29509.9|29469.9|29514|29474|29514|29474|29509.9|29469.9|0
1755492600000|2025-08-18 04:50:00|29514.9|29474.9|29514.9|29474.9|29519.9|29479.9|29514.9|29474.9|0
1755492900000|2025-08-18 04:55:00|29519|29479|29514|29474|29524|29484|29514|29474|2
1755493200000|2025-08-18 05:00:00|29514.9|29474.9|29524.1|29484.1|29524.1|29484.1|29514.9|29474.9|5
1755493500000|2025-08-18 05:05:00|29529.1|29489.1|29524.1|29484.1|29529.1|29489.1|29524.1|29484.1|1
1755493800000|2025-08-18 05:10:00|29514.1|29474.1|29510|29470|29515|29475|29505.8|29465.8|9
1755494100000|2025-08-18 05:15:00|29514.1|29474.1|29520|29480|29524.1|29484.1|29514.1|29474.1|4
1755494400000|2025-08-18 05:20:00|29524.1|29484.1|29525.9|29485.9|29530|29490|29524.1|29484.1|0
1755494700000|2025-08-18 05:25:00|29534.1|29494.1|29534.1|29494.1|29534.1|29494.1|29515.9|29475.9|6
1755495000000|2025-08-18 05:30:00|29530|29490|29515|29475|29534.1|29494.1|29514.1|29474.1|26
1755495300000|2025-08-18 05:35:00|29510|29470|29484.1|29444.1|29510|29470|29475|29435|12
1755495600000|2025-08-18 05:40:00|29485|29445|29440|29400|29490|29450|29440|29400|15
1755495900000|2025-08-18 05:45:00|29435.9|29395.9|29460|29420|29465|29425|29435.9|29395.9|14
1755496200000|2025-08-18 05:50:00|29455.9|29415.9|29465.1|29425.1|29465.1|29425.1|29445.9|29405.9|11
1755496500000|2025-08-18 05:55:00|29474.2|29434.2|29465.1|29425.1|29475.1|29435.1|29465.1|29425.1|4
1755496800000|2025-08-18 06:00:00|29466|29426|29474.2|29434.2|29476|29436|29465.1|29425.1|15
1755497100000|2025-08-18 06:05:00|29475.1|29435.1|29465.1|29425.1|29475.1|29435.1|29464.2|29424.2|8
1755497400000|2025-08-18 06:10:00|29466|29426|29470.1|29430.1|29475.1|29435.1|29456|29416|32
1755497700000|2025-08-18 06:15:00|29475.1|29435.1|29466|29426|29495.1|29455.1|29460.1|29420.1|54
1755498000000|2025-08-18 06:20:00|29465.1|29425.1|29490.1|29450.1|29495.1|29455.1|29465.1|29425.1|31
1755498300000|2025-08-18 06:25:00|29489.2|29449.2|29465.1|29425.1|29489.2|29449.2|29465.1|29425.1|4
1755498600000|2025-08-18 06:30:00|29464.2|29424.2|29465.1|29425.1|29484.3|29444.3|29464.2|29424.2|11
1755498900000|2025-08-18 06:35:00|29466|29426|29465.2|29425.2|29470.1|29430.1|29455.2|29415.2|11
1755499200000|2025-08-18 06:40:00|29466|29426|29465.2|29425.2|29474.3|29434.3|29455.2|29415.2|9
1755499500000|2025-08-18 06:45:00|29466.1|29426.1|29445.2|29405.2|29474.3|29434.3|29435.2|29395.2|30
1755499800000|2025-08-18 06:50:00|29454.3|29414.3|29464.3|29424.3|29474.3|29434.3|29450.2|29410.2|30
1755500100000|2025-08-18 06:55:00|29460.2|29420.2|29445.2|29405.2|29460.2|29420.2|29436.1|29396.1|22
1755500400000|2025-08-18 07:00:00|29444.3|29404.3|29420.2|29380.2|29444.3|29404.3|29405.2|29365.2|75
1755500700000|2025-08-18 07:05:00|29425.2|29385.2|29426.1|29386.1|29426.1|29386.1|29420.2|29380.2|2
1755501000000|2025-08-18 07:10:00|29425.2|29385.2|29420.2|29380.2|29435.2|29395.2|29420.2|29380.2|15
1755501300000|2025-08-18 07:15:00|29416.1|29376.1|29434.4|29394.4|29444.4|29404.4|29414.4|29374.4|24
1755501600000|2025-08-18 07:20:00|29435.2|29395.2|29444.4|29404.4|29460.3|29420.3|29435.2|29395.2|15
1755501900000|2025-08-18 07:25:00|29434.4|29394.4|29451.2|29411.2|29455.3|29415.3|29425.3|29385.3|90
1755502200000|2025-08-18 07:30:00|29446.2|29406.2|29436.2|29396.2|29456.2|29416.2|29434.4|29394.4|38
1755502500000|2025-08-18 07:35:00|29435.3|29395.3|29416.2|29376.2|29435.3|29395.3|29415.3|29375.3|13
1755502800000|2025-08-18 07:40:00|29415.3|29375.3|29404.4|29364.4|29416.2|29376.2|29396.2|29356.2|72
1755503100000|2025-08-18 07:45:00|29396.2|29356.2|29385.3|29345.3|29406.2|29366.2|29366.2|29326.2|147
1755503400000|2025-08-18 07:50:00|29386.2|29346.2|29386.2|29346.2|29406.2|29366.2|29376.2|29336.2|32
1755503700000|2025-08-18 07:55:00|29385.3|29345.3|29396.2|29356.2|29405.3|29365.3|29375.3|29335.3|48
1755504000000|2025-08-18 08:00:00|29406.2|29366.2|29404.5|29364.5|29410.3|29370.3|29395.3|29355.3|45
1755504300000|2025-08-18 08:05:00|29405.4|29365.4|29395.4|29355.4|29414.5|29374.5|29395.4|29355.4|14
1755504600000|2025-08-18 08:10:00|29394.5|29354.5|29394.5|29354.5|29396.3|29356.3|29366.3|29326.3|22
1755504900000|2025-08-18 08:15:00|29395.4|29355.4|29406.3|29366.3|29406.3|29366.3|29395.4|29355.4|10
1755505200000|2025-08-18 08:20:00|29405.4|29365.4|29395.4|29355.4|29406.3|29366.3|29394.5|29354.5|7
1755505500000|2025-08-18 08:25:00|29386.3|29346.3|29390.4|29350.4|29395.4|29355.4|29386.3|29346.3|8
1755505800000|2025-08-18 08:30:00|29386.3|29346.3|29380.4|29340.4|29386.3|29346.3|29374.5|29334.5|29
1755506100000|2025-08-18 08:35:00|29385.4|29345.4|29395.4|29355.4|29396.3|29356.3|29385.4|29345.4|8
1755506400000|2025-08-18 08:40:00|29396.3|29356.3|29395.4|29355.4|29405.4|29365.4|29395.4|29355.4|16
1755506700000|2025-08-18 08:45:00|29396.3|29356.3|29385.5|29345.5|29396.3|29356.3|29385.5|29345.5|6
1755507000000|2025-08-18 08:50:00|29394.6|29354.6|29390.5|29350.5|29394.6|29354.6|29386.3|29346.3|8
1755507300000|2025-08-18 08:55:00|29395.5|29355.5|29395.5|29355.5|29395.5|29355.5|29390.5|29350.5|7
1755507600000|2025-08-18 09:00:00|29394.6|29354.6|29395.5|29355.5|29404.6|29364.6|29386.4|29346.4|32
1755507900000|2025-08-18 09:05:00|29394.6|29354.6|29390.5|29350.5|29396.4|29356.4|29385.5|29345.5|17
1755508200000|2025-08-18 09:10:00|29394.6|29354.6|29395.5|29355.5|29396.4|29356.4|29394.6|29354.6|5
1755508500000|2025-08-18 09:15:00|29396.4|29356.4|29396.4|29356.4|29405.5|29365.5|29395.5|29355.5|6
1755508800000|2025-08-18 09:20:00|29400.5|29360.5|29400.5|29360.5|29400.5|29360.5|29384.6|29344.6|9
1755509100000|2025-08-18 09:25:00|29405.5|29365.5|29425.5|29385.5|29425.5|29385.5|29404.6|29364.6|9
1755509400000|2025-08-18 09:30:00|29424.7|29384.7|29410.6|29370.6|29424.7|29384.7|29405.6|29365.6|3
1755509700000|2025-08-18 09:35:00|29406.5|29366.5|29420.6|29380.6|29435.6|29395.6|29406.5|29366.5|22
1755510000000|2025-08-18 09:40:00|29416.5|29376.5|29415.6|29375.6|29420.6|29380.6|29394.7|29354.7|35
1755510300000|2025-08-18 09:45:00|29416.5|29376.5|29424.7|29384.7|29425.6|29385.6|29415.6|29375.6|28
1755510600000|2025-08-18 09:50:00|29416.5|29376.5|29406.5|29366.5|29416.5|29376.5|29406.5|29366.5|10
1755510900000|2025-08-18 09:55:00|29410.6|29370.6|29396.5|29356.5|29410.6|29370.6|29396.5|29356.5|5
1755511200000|2025-08-18 10:00:00|29401.5|29361.5|29386.5|29346.5|29405.6|29365.6|29376.5|29336.5|24
1755511500000|2025-08-18 10:05:00|29385.6|29345.6|29375.6|29335.6|29386.5|29346.5|29372.4|29332.4|15
1755511800000|2025-08-18 10:10:00|29376.5|29336.5|29376.5|29336.5|29376.5|29336.5|29366.5|29326.5|15
1755512100000|2025-08-18 10:15:00|29374.8|29334.8|29366.6|29326.6|29374.8|29334.8|29361.5|29321.5|17
1755512400000|2025-08-18 10:20:00|29362.4|29322.4|29391.6|29351.6|29396.6|29356.6|29356.6|29316.6|229
1755512700000|2025-08-18 10:25:00|29396.6|29356.6|29371.6|29331.6|29396.6|29356.6|29371.6|29331.6|20
1755513000000|2025-08-18 10:30:00|29376.6|29336.6|29376.6|29336.6|29381.6|29341.6|29366.6|29326.6|40
1755513300000|2025-08-18 10:35:00|29386.6|29346.6|29376.6|29336.6|29386.6|29346.6|29376.6|29336.6|12
1755513600000|2025-08-18 10:40:00|||||||||9
1755513900000|2025-08-18 10:45:00|29366.6|29326.6|29366.6|29326.6|29375.7|29335.7|29366.6|29326.6|27
1755514200000|2025-08-18 10:50:00|29376.6|29336.6|29376.6|29336.6|29386.6|29346.6|29375.7|29335.7|20
1755514500000|2025-08-18 10:55:00|29375.7|29335.7|29366.6|29326.6|29376.6|29336.6|29366.6|29326.6|18
1755514800000|2025-08-18 11:00:00|29346.6|29306.6|29356.7|29316.7|29356.7|29316.7|29336.6|29296.6|100
1755515100000|2025-08-18 11:05:00|29366.7|29326.7|29346.7|29306.7|29366.7|29326.7|29346.7|29306.7|18
1755515400000|2025-08-18 11:10:00|29352.6|29312.6|29346.7|29306.7|29352.6|29312.6|29346.7|29306.7|15
1755515700000|2025-08-18 11:15:00|29345.8|29305.8|29336.7|29296.7|29346.7|29306.7|29336.7|29296.7|59
1755516000000|2025-08-18 11:20:00|29346.7|29306.7|29336.7|29296.7|29346.7|29306.7|29336.7|29296.7|28
1755516300000|2025-08-18 11:25:00|29341.7|29301.7|29336.7|29296.7|29345.8|29305.8|29326.7|29286.7|86
1755516600000|2025-08-18 11:30:00|29331.7|29291.7|29340.8|29300.8|29345.8|29305.8|29326.7|29286.7|26
1755516900000|2025-08-18 11:35:00|29336.7|29296.7|29336.7|29296.7|29345.8|29305.8|29326.7|29286.7|25
1755517200000|2025-08-18 11:40:00|29337.6|29297.6|29361.8|29321.8|29371.7|29331.7|29336.7|29296.7|58
1755517500000|2025-08-18 11:45:00|29360.9|29320.9|29376.8|29336.8|29380.9|29340.9|29356.8|29316.8|14
1755517800000|2025-08-18 11:50:00|29366.8|29326.8|29391.8|29351.8|29396.8|29356.8|29366.8|29326.8|50
1755518100000|2025-08-18 11:55:00|29387.7|29347.7|29395.9|29355.9|29406.8|29366.8|29376.8|29336.8|30
1755518400000|2025-08-18 12:00:00|29396.8|29356.8|29396.8|29356.8|29410.9|29370.9|29385.9|29345.9|16
1755518700000|2025-08-18 12:05:00|29395.9|29355.9|29400.9|29360.9|29406.8|29366.8|29386.8|29346.8|84
1755519000000|2025-08-18 12:10:00|29405|29365|29445|29405|29445|29405|29395.9|29355.9|109
1755519300000|2025-08-18 12:15:00|29445.9|29405.9|29445|29405|29480.9|29440.9|29435.9|29395.9|178
1755519600000|2025-08-18 12:20:00|29425.9|29385.9|29445.9|29405.9|29465|29425|29425|29385|120
1755519900000|2025-08-18 12:25:00|29445|29405|29435.1|29395.1|29455.1|29415.1|29431|29391|24
1755520200000|2025-08-18 12:30:00|29436|29396|29406.9|29366.9|29436.9|29396.9|29406|29366|49
1755520500000|2025-08-18 12:35:00|29406|29366|29411|29371|29436|29396|29396.9|29356.9|38
1755520800000|2025-08-18 12:40:00|29406.9|29366.9|29386.9|29346.9|29406.9|29366.9|29376.9|29336.9|181
1755523800000|2025-08-18 13:30:00|29377|29337|29555.2|29515.2|29555.2|29515.2|29372|29332|954
1755524100000|2025-08-18 13:35:00|29565.2|29525.2|29535.2|29495.2|29636.1|29596.1|29525.2|29485.2|824
1755524400000|2025-08-18 13:40:00|29536.1|29496.1|29505.2|29465.2|29547|29507|29477|29437|665
1755524700000|2025-08-18 13:45:00|29515.2|29475.2|29606.1|29566.1|29616.1|29576.1|29506.1|29466.1|444
1755525000000|2025-08-18 13:50:00|29607|29567|29655.3|29615.3|29665.3|29625.3|29587|29547|485
1755525300000|2025-08-18 13:55:00|29656.2|29616.2|29687.1|29647.1|29687.1|29647.1|29616.2|29576.2|295
1755525600000|2025-08-18 14:00:00|29695.3|29655.3|29785.3|29745.3|29787.1|29747.1|29686.2|29646.2|683
1755525900000|2025-08-18 14:05:00|29777.1|29737.1|29688|29648|29777.1|29737.1|29677.1|29637.1|452
1755526200000|2025-08-18 14:10:00|29688.9|29648.9|29638|29598|29698|29658|29598.9|29558.9|419
1755526500000|2025-08-18 14:15:00|29638.9|29598.9|29508.9|29468.9|29657.1|29617.1|29508|29468|1109
1755526800000|2025-08-18 14:20:00|29508|29468|29448|29408|29518.9|29478.9|29428.9|29388.9|717
1755527100000|2025-08-18 14:25:00|29448.9|29408.9|29349.8|29309.8|29448.9|29408.9|29348.9|29308.9|879
1755527400000|2025-08-18 14:30:00|29350.7|29310.7|29370.8|29330.8|29409.8|29369.8|29348.9|29308.9|375
1755527700000|2025-08-18 14:35:00|29374.8|29334.8|29340.8|29300.8|29390.8|29350.8|29334.9|29294.9|464
1755528000000|2025-08-18 14:40:00|29339.9|29299.9|29270.8|29230.8|29340.8|29300.8|29270.8|29230.8|1230
1755528300000|2025-08-18 14:45:00|29265.8|29225.8|29220.8|29180.8|29280.8|29240.8|29219.9|29179.9|1089
1755528600000|2025-08-18 14:50:00|29224.9|29184.9|29239.9|29199.9|29270.8|29230.8|29220.8|29180.8|434
1755528900000|2025-08-18 14:55:00|29240.8|29200.8|29260.8|29220.8|29270.8|29230.8|29230.8|29190.8|421
1755529200000|2025-08-18 15:00:00|29259.9|29219.9|29269|29229|29269.9|29229.9|29230.8|29190.8|554
1755529500000|2025-08-18 15:05:00|29269.9|29229.9|29259.9|29219.9|29280.8|29240.8|29239.9|29199.9|771
1755529800000|2025-08-18 15:10:00|29260.8|29220.8|29250.8|29210.8|29299|29259|29249.9|29209.9|362
1755530100000|2025-08-18 15:15:00|29259.9|29219.9|29250.9|29210.9|29269.9|29229.9|29220.9|29180.9|362
1755530400000|2025-08-18 15:20:00|29255|29215|29260.9|29220.9|29270.9|29230.9|29240.9|29200.9|345
1755530700000|2025-08-18 15:25:00|29260|29220|29280.9|29240.9|29280.9|29240.9|29250|29210|167
1755531000000|2025-08-18 15:30:00|29290.9|29250.9|29265|29225|29345.9|29305.9|29260.9|29220.9|1203
1755531300000|2025-08-18 15:35:00|29260.9|29220.9|29261.8|29221.8|29290.9|29250.9|29240.9|29200.9|578
1755531600000|2025-08-18 15:40:00|29262.7|29222.7|29271.8|29231.8|29272.7|29232.7|29246.8|29206.8|141
1755531900000|2025-08-18 15:45:00|29272.7|29232.7|29292.7|29252.7|29311.8|29271.8|29270.9|29230.9|427
1755532200000|2025-08-18 15:50:00|29291.8|29251.8|29262.8|29222.8|29292.7|29252.7|29260.9|29220.9|222
1755532500000|2025-08-18 15:55:00|29271.9|29231.9|29292.8|29252.8|29292.8|29252.8|29262.8|29222.8|264
1755532800000|2025-08-18 16:00:00|29291.9|29251.9|29321.9|29281.9|29321.9|29281.9|29271.9|29231.9|318
1755533100000|2025-08-18 16:05:00|29322.8|29282.8|29306.9|29266.9|29322.8|29282.8|29286.9|29246.9|177
1755533400000|2025-08-18 16:10:00|29302.8|29262.8|29301|29261|29312.8|29272.8|29282.8|29242.8|272
1755533700000|2025-08-18 16:15:00|29296.9|29256.9|29306.9|29266.9|29311|29271|29266.9|29226.9|247
1755534000000|2025-08-18 16:20:00|29306|29266|29311|29271|29352.8|29312.8|29301|29261|192
1755534300000|2025-08-18 16:25:00|29302.8|29262.8|29251|29211|29311|29271|29242.8|29202.8|425
1755534600000|2025-08-18 16:30:00|29236.9|29196.9|29321|29281|29331|29291|29226.9|29186.9|390
1755534900000|2025-08-18 16:35:00|29321.9|29281.9|29321.1|29281.1|29322.9|29282.9|29292.9|29252.9|309
1755535200000|2025-08-18 16:40:00|29322|29282|29302|29262|29331.1|29291.1|29291.1|29251.1|237
1755535500000|2025-08-18 16:45:00|29301.1|29261.1|29281.1|29241.1|29302|29262|29262.9|29222.9|240
1755535800000|2025-08-18 16:50:00|29282|29242|29267|29227|29292|29252|29262|29222|278
1755536100000|2025-08-18 16:55:00|29262.9|29222.9|29272|29232|29281.1|29241.1|29262.9|29222.9|193
1755536400000|2025-08-18 17:00:00|29272.9|29232.9|29301.1|29261.1|29302|29262|29251.1|29211.1|172
1755536700000|2025-08-18 17:05:00|29292.9|29252.9|29310.2|29270.2|29325.2|29285.2|29282|29242|245
1755537000000|2025-08-18 17:10:00|29311.1|29271.1|29319.3|29279.3|29330.2|29290.2|29300.2|29260.2|199
1755537300000|2025-08-18 17:15:00|29311.1|29271.1|29310.2|29270.2|29320.2|29280.2|29299.3|29259.3|279
1755537600000|2025-08-18 17:20:00|29309.3|29269.3|29289.4|29249.4|29309.3|29269.3|29269.3|29229.3|185
1755537900000|2025-08-18 17:25:00|29280.3|29240.3|29271.2|29231.2|29299.4|29259.4|29260.3|29220.3|361
1755538200000|2025-08-18 17:30:00|29269.4|29229.4|29310.3|29270.3|29319.4|29279.4|29269.4|29229.4|198
1755538500000|2025-08-18 17:35:00|29315.3|29275.3|29309.4|29269.4|29319.4|29279.4|29299.4|29259.4|222
1755538800000|2025-08-18 17:40:00|29310.3|29270.3|29290.3|29250.3|29319.4|29279.4|29289.4|29249.4|307
1755539100000|2025-08-18 17:45:00|29291.2|29251.2|29270.3|29230.3|29299.4|29259.4|29270.3|29230.3|184
1755539400000|2025-08-18 17:50:00|29271.2|29231.2|29299.4|29259.4|29301.2|29261.2|29261.2|29221.2|484
1755539700000|2025-08-18 17:55:00|29309.4|29269.4|29329.4|29289.4|29329.4|29289.4|29289.4|29249.4|704
1755540000000|2025-08-18 18:00:00|29339.4|29299.4|29347.6|29307.6|29349.4|29309.4|29327.6|29287.6|785
1755540300000|2025-08-18 18:05:00|29349.4|29309.4|29283.5|29243.5|29357.6|29317.6|29277.6|29237.6|732
1755540600000|2025-08-18 18:10:00|29279.5|29239.5|29281.3|29241.3|29288.6|29248.6|29259.5|29219.5|2036
1755540900000|2025-08-18 18:15:00|29285.4|29245.4|29264.5|29224.5|29290.4|29250.4|29259.5|29219.5|1000
1755561600000|2025-08-19 00:00:00|29350.3|29310.3|29401.2|29361.2|29420.3|29380.3|29350.3|29310.3|281
1755561900000|2025-08-19 00:05:00|29402.1|29362.1|29384.4|29344.4|29411.2|29371.2|29375.3|29335.3|57
1755562200000|2025-08-19 00:10:00|29388.5|29348.5|29370.3|29330.3|29389.4|29349.4|29368.5|29328.5|31
1755562500000|2025-08-19 00:15:00|29379.4|29339.4|29380.3|29340.3|29389.4|29349.4|29370.3|29330.3|20
1755562800000|2025-08-19 00:20:00|29389.4|29349.4|29390.3|29350.3|29390.3|29350.3|29380.3|29340.3|56
1755563100000|2025-08-19 00:25:00|29390.4|29350.4|29405.4|29365.4|29405.4|29365.4|29390.4|29350.4|21
1755563400000|2025-08-19 00:30:00|29409.4|29369.4|29439.5|29399.5|29439.5|29399.5|29405.4|29365.4|34
1755563700000|2025-08-19 00:35:00|29438.5|29398.5|29419.5|29379.5|29450.4|29410.4|29414.5|29374.5|36
1755564000000|2025-08-19 00:40:00|29420.4|29380.4|29419.5|29379.5|29420.4|29380.4|29419.5|29379.5|1
1755564300000|2025-08-19 00:45:00|29420.4|29380.4|29420.4|29380.4|29429.5|29389.5|29410.4|29370.4|16
1755564600000|2025-08-19 00:50:00|29419.5|29379.5|29410.4|29370.4|29419.5|29379.5|29399.5|29359.5|5
1755564900000|2025-08-19 00:55:00|29405.4|29365.4|29420.4|29380.4|29420.4|29380.4|29405.4|29365.4|3
1755565200000|2025-08-19 01:00:00|29429.5|29389.5|29400.4|29360.4|29429.5|29389.5|29399.5|29359.5|13
1755565500000|2025-08-19 01:05:00|29399.5|29359.5|29399.5|29359.5|29400.5|29360.5|29390.4|29350.4|27
1755565800000|2025-08-19 01:10:00|29400.5|29360.5|29419.5|29379.5|29419.5|29379.5|29390.5|29350.5|220
1755566100000|2025-08-19 01:15:00|29428.6|29388.6|29449.6|29409.6|29450.5|29410.5|29428.6|29388.6|10
1755566400000|2025-08-19 01:20:00|29450.5|29410.5|29439.6|29399.6|29450.5|29410.5|29439.6|29399.6|8
1755566700000|2025-08-19 01:25:00|29438.7|29398.7|29459.6|29419.6|29459.6|29419.6|29429.6|29389.6|21
1755567000000|2025-08-19 01:30:00|29458.7|29418.7|29449.6|29409.6|29458.7|29418.7|29448.7|29408.7|11
1755567300000|2025-08-19 01:35:00|29448.7|29408.7|29424.6|29384.6|29448.7|29408.7|29424.6|29384.6|5
1755567600000|2025-08-19 01:40:00|29419.6|29379.6|29414.6|29374.6|29419.6|29379.6|29399.6|29359.6|18
1755567900000|2025-08-19 01:45:00|29418.7|29378.7|29420.5|29380.5|29424.6|29384.6|29414.6|29374.6|2
1755568200000|2025-08-19 01:50:00|29420.6|29380.6|29454.6|29414.6|29460.6|29420.6|29419.6|29379.6|10
1755568500000|2025-08-19 01:55:00|29458.7|29418.7|29474.7|29434.7|29478.7|29438.7|29449.6|29409.6|12
1755568800000|2025-08-19 02:00:00|29473.7|29433.7|29458.7|29418.7|29473.7|29433.7|29439.7|29399.7|11
1755569100000|2025-08-19 02:05:00|29459.7|29419.7|29459.7|29419.7|29464.7|29424.7|29458.7|29418.7|4
1755569400000|2025-08-19 02:10:00|29458.8|29418.8|29454.7|29414.7|29468.8|29428.8|29450.6|29410.6|11
1755569700000|2025-08-19 02:15:00|29458.8|29418.8|29469.7|29429.7|29469.7|29429.7|29449.7|29409.7|5
1755570000000|2025-08-19 02:20:00|29468.8|29428.8|29469.7|29429.7|29474.7|29434.7|29468.8|29428.8|59
1755570300000|2025-08-19 02:25:00|29473.8|29433.8|29478.8|29438.8|29478.8|29438.8|29468.8|29428.8|0
1755570600000|2025-08-19 02:30:00|29474.7|29434.7|29458.8|29418.8|29478.8|29438.8|29458.8|29418.8|12
1755570900000|2025-08-19 02:35:00|29459.7|29419.7|29468.8|29428.8|29469.7|29429.7|29459.7|29419.7|7
1755571200000|2025-08-19 02:40:00|29469.7|29429.7|29473.8|29433.8|29478.8|29438.8|29458.8|29418.8|15
1755571500000|2025-08-19 02:45:00|29468.8|29428.8|29468.8|29428.8|29473.8|29433.8|29459.8|29419.8|16
1755571800000|2025-08-19 02:50:00|29464.8|29424.8|29468.9|29428.9|29474.8|29434.8|29464.8|29424.8|1
1755572100000|2025-08-19 02:55:00|29469.8|29429.8|29478.9|29438.9|29478.9|29438.9|29469.8|29429.8|40
1755572400000|2025-08-19 03:00:00|29473.9|29433.9|29468.9|29428.9|29473.9|29433.9|29468.9|29428.9|7
1755572700000|2025-08-19 03:05:00|29469.8|29429.8|29463.9|29423.9|29473.9|29433.9|29454.8|29414.8|31
1755573000000|2025-08-19 03:10:00|29458.9|29418.9|29459.8|29419.8|29468.9|29428.9|29458.9|29418.9|9
1755573300000|2025-08-19 03:15:00|29464.8|29424.8|29460.8|29420.8|29468.9|29428.9|29454.8|29414.8|2
1755573600000|2025-08-19 03:20:00|29459.8|29419.8|29468.9|29428.9|29468.9|29428.9|29454.8|29414.8|42
1755573900000|2025-08-19 03:25:00|29464.9|29424.9|29468.9|29428.9|29468.9|29428.9|29459.9|29419.9|55
1755574200000|2025-08-19 03:30:00|29469.9|29429.9|29458.9|29418.9|29469.9|29429.9|29458.9|29418.9|0
1755574500000|2025-08-19 03:35:00|29459.9|29419.9|29469.9|29429.9|29469.9|29429.9|29459.9|29419.9|4
1755574800000|2025-08-19 03:40:00|29469|29429|29460.8|29420.8|29469|29429|29459.9|29419.9|4
1755575100000|2025-08-19 03:45:00|29459.9|29419.9|29459|29419|29459.9|29419.9|29449|29409|12
1755575400000|2025-08-19 03:50:00|29454.9|29414.9|29494|29454|29494|29454|29449|29409|37
1755575700000|2025-08-19 03:55:00|29489|29449|29494.9|29454.9|29494.9|29454.9|29489|29449|55
1755576000000|2025-08-19 04:00:00|29489|29449|29499.9|29459.9|29509|29469|29479|29439|32
1755576300000|2025-08-19 04:05:00|29504.9|29464.9|29529|29489|29529|29489|29500|29460|71
1755576600000|2025-08-19 04:10:00|29539|29499|29539|29499|29539|29499|29520|29480|46
1755576900000|2025-08-19 04:15:00|29529|29489|29549.1|29509.1|29550|29510|29529|29489|92
1755577200000|2025-08-19 04:20:00|29540|29500|29549.1|29509.1|29550|29510|29540|29500|37
1755577500000|2025-08-19 04:25:00|29550|29510|29530|29490|29550|29510|29529.1|29489.1|25
1755577800000|2025-08-19 04:30:00|29529.1|29489.1|29559.1|29519.1|29569.1|29529.1|29529.1|29489.1|168
1755578100000|2025-08-19 04:35:00|29539.1|29499.1|29531|29491|29540|29500|29531|29491|56
1755578400000|2025-08-19 04:40:00|29535|29495|29539.1|29499.1|29549.1|29509.1|29535|29495|11
1755578700000|2025-08-19 04:45:00|29540|29500|29540|29500|29540|29500|29539.1|29499.1|5
1755579000000|2025-08-19 04:50:00|29540.1|29500.1|29539.1|29499.1|29541|29501|29539.1|29499.1|2
1755579300000|2025-08-19 04:55:00|29540.1|29500.1|29540.1|29500.1|29540.1|29500.1|29539.1|29499.1|0
1755579600000|2025-08-19 05:00:00|29539.1|29499.1|29539.2|29499.2|29540.1|29500.1|29539.1|29499.1|0
1755579900000|2025-08-19 05:05:00|29540.1|29500.1|29549.2|29509.2|29559.2|29519.2|29540.1|29500.1|39
1755580200000|2025-08-19 05:10:00|29550.1|29510.1|29549.2|29509.2|29550.1|29510.1|29549.2|29509.2|1
1755580500000|2025-08-19 05:15:00|29554.2|29514.2|29559.2|29519.2|29559.2|29519.2|29549.2|29509.2|14
1755580800000|2025-08-19 05:20:00|||||||||2
1755581100000|2025-08-19 05:25:00|||||||||3
1755581400000|2025-08-19 05:30:00|29549.2|29509.2|29554.2|29514.2|29559.2|29519.2|29549.2|29509.2|9
1755581700000|2025-08-19 05:35:00|29549.2|29509.2|29559.2|29519.2|29559.2|29519.2|29549.2|29509.2|23
1755582000000|2025-08-19 05:40:00|||||||||2
1755582300000|2025-08-19 05:45:00|29559.3|29519.3|29569.3|29529.3|29579.3|29539.3|29559.3|29519.3|72
1755582600000|2025-08-19 05:50:00|29579.3|29539.3|29579.3|29539.3|29579.3|29539.3|29569.3|29529.3|26
1755582900000|2025-08-19 05:55:00|29574.3|29534.3|29564.3|29524.3|29574.3|29534.3|29554.3|29514.3|16
1755583200000|2025-08-19 06:00:00|29569.3|29529.3|29559.3|29519.3|29569.3|29529.3|29559.3|29519.3|8
1755583500000|2025-08-19 06:05:00|29549.3|29509.3|29539.3|29499.3|29549.3|29509.3|29539.3|29499.3|55
1755583800000|2025-08-19 06:10:00|29540.2|29500.2|29540.2|29500.2|29549.3|29509.3|29539.3|29499.3|19
1755584100000|2025-08-19 06:15:00|29539.3|29499.3|29539.3|29499.3|29545.3|29505.3|29539.3|29499.3|1
1755584400000|2025-08-19 06:20:00|29518.4|29478.4|29529.3|29489.3|29529.3|29489.3|29514.3|29474.3|58
1755584700000|2025-08-19 06:25:00|29524.3|29484.3|29509.4|29469.4|29529.3|29489.3|29509.3|29469.3|7
1755585000000|2025-08-19 06:30:00|29513.4|29473.4|29559.4|29519.4|29559.4|29519.4|29513.4|29473.4|58
1755585300000|2025-08-19 06:35:00|29560.3|29520.3|29539.4|29499.4|29569.4|29529.4|29539.4|29499.4|53
1755585600000|2025-08-19 06:40:00|29540.3|29500.3|29569.4|29529.4|29569.4|29529.4|29540.3|29500.3|28
1755585900000|2025-08-19 06:45:00|||||||||17
1755586200000|2025-08-19 06:50:00|29560.3|29520.3|29539.4|29499.4|29560.3|29520.3|29539.4|29499.4|31
1755586500000|2025-08-19 06:55:00|29544.4|29504.4|29559.4|29519.4|29569.4|29529.4|29544.4|29504.4|21
1755586800000|2025-08-19 07:00:00|29564.4|29524.4|29524.4|29484.4|29564.4|29524.4|29524.4|29484.4|20
1755587100000|2025-08-19 07:05:00|29525.4|29485.4|29549.4|29509.4|29554.4|29514.4|29525.4|29485.4|6
1755587400000|2025-08-19 07:10:00|29549.5|29509.5|29559.5|29519.5|29567.6|29527.6|29549.5|29509.5|225
1755587700000|2025-08-19 07:15:00|29560.4|29520.4|29549.5|29509.5|29560.4|29520.4|29549.5|29509.5|212
1755588000000|2025-08-19 07:20:00|29545.4|29505.4|29530.4|29490.4|29549.5|29509.5|29529.5|29489.5|9
1755588300000|2025-08-19 07:25:00|29529.5|29489.5|29539.5|29499.5|29539.5|29499.5|29520.4|29480.4|16
1755588600000|2025-08-19 07:30:00|29549.5|29509.5|29550.4|29510.4|29559.5|29519.5|29549.5|29509.5|9
1755588900000|2025-08-19 07:35:00|29551.4|29511.4|29569.5|29529.5|29570.4|29530.4|29550.4|29510.4|31
1755589200000|2025-08-19 07:40:00|29570.4|29530.4|29565.5|29525.5|29570.4|29530.4|29559.5|29519.5|40
1755589500000|2025-08-19 07:45:00|29569.5|29529.5|29589.5|29549.5|29589.5|29549.5|29569.5|29529.5|67
1755589800000|2025-08-19 07:50:00|29590.5|29550.5|29609.6|29569.6|29610.5|29570.5|29590.5|29550.5|140
1755590100000|2025-08-19 07:55:00|29599.6|29559.6|29589.6|29549.6|29599.6|29559.6|29589.6|29549.6|29
1755590400000|2025-08-19 08:00:00|29590.5|29550.5|29595.5|29555.5|29595.5|29555.5|29589.6|29549.6|15
1755590700000|2025-08-19 08:05:00|29594.6|29554.6|29589.6|29549.6|29599.6|29559.6|29570.5|29530.5|61
1755591000000|2025-08-19 08:10:00|29590.5|29550.5|29599.6|29559.6|29599.6|29559.6|29589.6|29549.6|24
1755591300000|2025-08-19 08:15:00|29589.6|29549.6|29569.6|29529.6|29589.6|29549.6|29559.6|29519.6|20
1755591600000|2025-08-19 08:20:00|29570.5|29530.5|29559.6|29519.6|29570.5|29530.5|29559.6|29519.6|13
1755591900000|2025-08-19 08:25:00|29555.6|29515.6|29561.5|29521.5|29561.5|29521.5|29555.6|29515.6|14
1755592200000|2025-08-19 08:30:00|29565.6|29525.6|29549.6|29509.6|29570.6|29530.6|29540.6|29500.6|13
1755592500000|2025-08-19 08:35:00|29550.6|29510.6|29540.6|29500.6|29551.5|29511.5|29531.5|29491.5|36
1755592800000|2025-08-19 08:40:00|29539.7|29499.7|29535.6|29495.6|29540.6|29500.6|29529.7|29489.7|42
1755593100000|2025-08-19 08:45:00|29539.7|29499.7|29545.6|29505.6|29545.6|29505.6|29529.7|29489.7|19
1755593400000|2025-08-19 08:50:00|29541.5|29501.5|29569.7|29529.7|29579.7|29539.7|29541.5|29501.5|37
1755593700000|2025-08-19 08:55:00|29570.6|29530.6|29575.6|29535.6|29575.6|29535.6|29569.7|29529.7|8
1755594000000|2025-08-19 09:00:00|29571.6|29531.6|29590.6|29550.6|29599.7|29559.7|29571.6|29531.6|24
1755594300000|2025-08-19 09:05:00|29591.6|29551.6|29575.7|29535.7|29600.7|29560.7|29570.7|29530.7|33
1755594600000|2025-08-19 09:10:00|29579.7|29539.7|29569.7|29529.7|29589.7|29549.7|29569.7|29529.7|7
1755594900000|2025-08-19 09:15:00|29570.7|29530.7|29591.6|29551.6|29591.6|29551.6|29569.7|29529.7|11
1755595200000|2025-08-19 09:20:00|29589.7|29549.7|29599.8|29559.8|29599.8|29559.8|29580.7|29540.7|59
1755595500000|2025-08-19 09:25:00|29590.7|29550.7|29579.8|29539.8|29590.7|29550.7|29579.8|29539.8|11
1755595800000|2025-08-19 09:30:00|29580.7|29540.7|29579.8|29539.8|29581.7|29541.7|29579.8|29539.8|7
1755596100000|2025-08-19 09:35:00|29580.7|29540.7|29599.8|29559.8|29610.7|29570.7|29580.7|29540.7|155
1755596400000|2025-08-19 09:40:00|29595.7|29555.7|29590.7|29550.7|29595.7|29555.7|29580.7|29540.7|66
1755596700000|2025-08-19 09:45:00|29589.8|29549.8|29555.8|29515.8|29590.7|29550.7|29550.8|29510.8|56
1755597000000|2025-08-19 09:50:00|29559.8|29519.8|29571.7|29531.7|29571.7|29531.7|29541.7|29501.7|96
1755597300000|2025-08-19 09:55:00|29569.8|29529.8|29580.8|29540.8|29580.8|29540.8|29559.8|29519.8|8
1755597600000|2025-08-19 10:00:00|29579.8|29539.8|29560.8|29520.8|29581.7|29541.7|29559.9|29519.9|22
1755597900000|2025-08-19 10:05:00|29559.9|29519.9|29589.9|29549.9|29591.7|29551.7|29559.9|29519.9|24
1755598200000|2025-08-19 10:10:00|29590.8|29550.8|29569.9|29529.9|29590.8|29550.8|29555.8|29515.8|43
1755598500000|2025-08-19 10:15:00|29579.9|29539.9|29565.8|29525.8|29591.8|29551.8|29560.8|29520.8|110
1755598800000|2025-08-19 10:20:00|29561.8|29521.8|29575.8|29535.8|29585.8|29545.8|29559.9|29519.9|60
1755599100000|2025-08-19 10:25:00|29574.9|29534.9|29569.9|29529.9|29580.8|29540.8|29551.8|29511.8|93
1755599400000|2025-08-19 10:30:00|29570.8|29530.8|29571.8|29531.8|29571.8|29531.8|29569.9|29529.9|11
1755599700000|2025-08-19 10:35:00|29570.9|29530.9|29559.9|29519.9|29571.8|29531.8|29535.9|29495.9|55
1755600000000|2025-08-19 10:40:00|29550.9|29510.9|29549.9|29509.9|29570.9|29530.9|29549.9|29509.9|24
1755600300000|2025-08-19 10:45:00|29550.9|29510.9|29550|29510|29560|29520|29549.9|29509.9|42
1755600600000|2025-08-19 10:50:00|29540.9|29500.9|29551.8|29511.8|29551.8|29511.8|29540.9|29500.9|63
1755600900000|2025-08-19 10:55:00|29560|29520|29560.9|29520.9|29561.9|29521.9|29560|29520|38
1755601200000|2025-08-19 11:00:00|29560|29520|29580|29540|29590.9|29550.9|29560|29520|68
1755601500000|2025-08-19 11:05:00|29581.9|29541.9|29570|29530|29581.9|29541.9|29560|29520|137
1755601800000|2025-08-19 11:10:00|29560.9|29520.9|29556|29516|29570|29530|29551|29511|20
1755602100000|2025-08-19 11:15:00|29551.9|29511.9|29551.9|29511.9|29556|29516|29550|29510|15
1755602400000|2025-08-19 11:20:00|29560|29520|29561|29521|29571|29531|29560|29520|16
1755602700000|2025-08-19 11:25:00|29561.9|29521.9|29560|29520|29580|29540|29560|29520|24
1755603000000|2025-08-19 11:30:00|29560.1|29520.1|29590.1|29550.1|29591.9|29551.9|29560.1|29520.1|179
1755603300000|2025-08-19 11:35:00|29591|29551|29601.9|29561.9|29601.9|29561.9|29591|29551|23
1755603600000|2025-08-19 11:40:00|29611|29571|29640.1|29600.1|29642|29602|29601.9|29561.9|173
1755603900000|2025-08-19 11:45:00|29641|29601|29680.1|29640.1|29680.1|29640.1|29640.1|29600.1|94
1755604200000|2025-08-19 11:50:00|29675.1|29635.1|29640.1|29600.1|29675.1|29635.1|29640.1|29600.1|52
1755604500000|2025-08-19 11:55:00|29636|29596|29670.1|29630.1|29670.1|29630.1|29636|29596|143
1755604800000|2025-08-19 12:00:00|29660.1|29620.1|29600.1|29560.1|29670.1|29630.1|29590.1|29550.1|229
1755605100000|2025-08-19 12:05:00|29610.1|29570.1|29580.1|29540.1|29610.1|29570.1|29570.1|29530.1|161
1755605400000|2025-08-19 12:10:00|29581.1|29541.1|29570.2|29530.2|29590.1|29550.1|29570.1|29530.1|105
1755605700000|2025-08-19 12:15:00|29571.1|29531.1|29592|29552|29592|29552|29560.2|29520.2|310
1755606000000|2025-08-19 12:20:00|29600.2|29560.2|29590.2|29550.2|29601.1|29561.1|29581.1|29541.1|30
1755606300000|2025-08-19 12:25:00|29591.1|29551.1|29590.2|29550.2|29600.2|29560.2|29590.2|29550.2|21
1755606600000|2025-08-19 12:30:00|29596.1|29556.1|29570.2|29530.2|29601.1|29561.1|29560.2|29520.2|391
1755606900000|2025-08-19 12:35:00|29571.1|29531.1|29571.2|29531.2|29586.1|29546.1|29551.1|29511.1|326
1755607200000|2025-08-19 12:40:00|29570.2|29530.2|29580.2|29540.2|29591.2|29551.2|29570.2|29530.2|52
1755610200000|2025-08-19 13:30:00|29540.3|29500.3|29489.4|29449.4|29589.4|29549.4|29455.3|29415.3|2578
1755610500000|2025-08-19 13:35:00|29479.4|29439.4|29460.3|29420.3|29500.3|29460.3|29454.4|29414.4|529
1755610800000|2025-08-19 13:40:00|29459.4|29419.4|29509.4|29469.4|29509.4|29469.4|29420.4|29380.4|1511
1755611100000|2025-08-19 13:45:00|29510.4|29470.4|29569.4|29529.4|29574.4|29534.4|29499.4|29459.4|805
1755611400000|2025-08-19 13:50:00|29568.5|29528.5|29579.4|29539.4|29619.4|29579.4|29490.4|29450.4|609
1755611700000|2025-08-19 13:55:00|29578.5|29538.5|29569.5|29529.5|29628.5|29588.5|29550.4|29510.4|384
1755612000000|2025-08-19 14:00:00|29568.5|29528.5|29529.5|29489.5|29570.4|29530.4|29510.4|29470.4|442
1755612300000|2025-08-19 14:05:00|29528.5|29488.5|29490.4|29450.4|29540.4|29500.4|29479.5|29439.5|420
1755612600000|2025-08-19 14:10:00|29489.5|29449.5|29499.5|29459.5|29500.4|29460.4|29459.5|29419.5|466
1755612900000|2025-08-19 14:15:00|29500.4|29460.4|29499.5|29459.5|29500.4|29460.4|29459.5|29419.5|179
1755613200000|2025-08-19 14:20:00|29498.6|29458.6|29460.5|29420.5|29500.4|29460.4|29450.5|29410.5|530
1755613500000|2025-08-19 14:25:00|29469.5|29429.5|29449.5|29409.5|29480.5|29440.5|29430.5|29390.5|356
1755613800000|2025-08-19 14:30:00|29450.5|29410.5|29410.5|29370.5|29479.5|29439.5|29398.6|29358.6|450
1755614100000|2025-08-19 14:35:00|29420.5|29380.5|29350.5|29310.5|29420.5|29380.5|29330.5|29290.5|513
1755614400000|2025-08-19 14:40:00|29331.4|29291.4|29351.4|29311.4|29351.4|29311.4|29302.4|29262.4|757
1755614700000|2025-08-19 14:45:00|29350.5|29310.5|29351.5|29311.5|29375.5|29335.5|29340.5|29300.5|237
1755615000000|2025-08-19 14:50:00|29342.4|29302.4|29331.5|29291.5|29350.5|29310.5|29330.5|29290.5|154
1755615300000|2025-08-19 14:55:00|29322.4|29282.4|29330.5|29290.5|29370.5|29330.5|29312.4|29272.4|443
1755615600000|2025-08-19 15:00:00|29329.6|29289.6|29331.5|29291.5|29380.5|29340.5|29320.5|29280.5|437
1755615900000|2025-08-19 15:05:00|29330.5|29290.5|29352.4|29312.4|29372.4|29332.4|29320.5|29280.5|248
1755616200000|2025-08-19 15:10:00|29350.6|29310.6|29340.6|29300.6|29362.5|29322.5|29340.6|29300.6|212
1755616500000|2025-08-19 15:15:00|29331.5|29291.5|29330.6|29290.6|29354.6|29314.6|29330.6|29290.6|173
1755616800000|2025-08-19 15:20:00|29326.5|29286.5|29330.6|29290.6|29350.6|29310.6|29326.5|29286.5|147
1755617100000|2025-08-19 15:25:00|29322.5|29282.5|29322.5|29282.5|29341.5|29301.5|29320.6|29280.6|111
1755617400000|2025-08-19 15:30:00|29330.6|29290.6|29292.5|29252.5|29332.5|29292.5|29282.5|29242.5|314
1755617700000|2025-08-19 15:35:00|29291.6|29251.6|29272.5|29232.5|29292.5|29252.5|29270.6|29230.6|402
1755618000000|2025-08-19 15:40:00|29276.6|29236.6|29320.6|29280.6|29330.6|29290.6|29272.5|29232.5|435
1755618300000|2025-08-19 15:45:00|29311.6|29271.6|29252.5|29212.5|29320.6|29280.6|29252.5|29212.5|348
1755618600000|2025-08-19 15:50:00|29256.6|29216.6|29272.6|29232.6|29272.6|29232.6|29222.5|29182.5|516
1755618900000|2025-08-19 15:55:00|29281.6|29241.6|29282.6|29242.6|29310.7|29270.7|29272.6|29232.6|352
1755619200000|2025-08-19 16:00:00|29290.7|29250.7|29301.6|29261.6|29332.6|29292.6|29282.6|29242.6|546
1755619500000|2025-08-19 16:05:00|29302.6|29262.6|29312.6|29272.6|29322.6|29282.6|29282.6|29242.6|309
1755619800000|2025-08-19 16:10:00|29316.6|29276.6|29321.7|29281.7|29331.7|29291.7|29292.6|29252.6|135
1755620100000|2025-08-19 16:15:00|29320.7|29280.7|29300.7|29260.7|29340.7|29300.7|29300.7|29260.7|184
1755620400000|2025-08-19 16:20:00|29301.7|29261.7|29290.7|29250.7|29320.7|29280.7|29290.7|29250.7|435
1755620700000|2025-08-19 16:25:00|29291.7|29251.7|29300.7|29260.7|29311.7|29271.7|29290.7|29250.7|501
1755621000000|2025-08-19 16:30:00|29291.7|29251.7|29301.7|29261.7|29320.7|29280.7|29290.7|29250.7|1406
1755621300000|2025-08-19 16:35:00|29300.8|29260.8|29282.7|29242.7|29321.7|29281.7|29282.7|29242.7|1027
1755621600000|2025-08-19 16:40:00|29281.7|29241.7|29330.8|29290.8|29334.8|29294.8|29270.8|29230.8|1856
1755621900000|2025-08-19 16:45:00|29329.8|29289.8|29368.9|29328.9|29380.8|29340.8|29328.9|29288.9|652
1755622200000|2025-08-19 16:50:00|29369.8|29329.8|29370.8|29330.8|29379.9|29339.9|29339.8|29299.8|547
1755622500000|2025-08-19 16:55:00|29369.9|29329.9|29350.8|29310.8|29380.8|29340.8|29340.8|29300.8|492
1755622800000|2025-08-19 17:00:00|29349.9|29309.9|29385.8|29345.8|29390.8|29350.8|29349.9|29309.9|669
1755623100000|2025-08-19 17:05:00|29380.8|29340.8|29378.9|29338.9|29388.9|29348.9|29349.9|29309.9|312
1755623400000|2025-08-19 17:10:00|29388.9|29348.9|29400.8|29360.8|29419.9|29379.9|29388.9|29348.9|664
1755623700000|2025-08-19 17:15:00|29409.9|29369.9|29420.9|29380.9|29429.9|29389.9|29389|29349|304
1755624000000|2025-08-19 17:20:00|29424.9|29384.9|29400.9|29360.9|29424.9|29384.9|29390.9|29350.9|776
1755624300000|2025-08-19 17:25:00|29394.9|29354.9|29420.9|29380.9|29459|29419|29390.9|29350.9|1019
1755624600000|2025-08-19 17:30:00|29424.9|29384.9|29480.9|29440.9|29519|29479|29420.9|29380.9|1227
1755624900000|2025-08-19 17:35:00|29489|29449|29489|29449|29519.9|29479.9|29469|29429|846
1755625200000|2025-08-19 17:40:00|29490|29450|29539|29499|29557.1|29517.1|29489|29449|944
1755625500000|2025-08-19 17:45:00|29548.1|29508.1|29549|29509|29549|29509|29510|29470|701
1755625800000|2025-08-19 17:50:00|29550.9|29510.9|29627.1|29587.1|29649|29609|29530|29490|1380
1755626100000|2025-08-19 17:55:00|29628.1|29588.1|29687.2|29647.2|29687.2|29647.2|29617.1|29577.1|669
1755626400000|2025-08-19 18:00:00|29688.1|29648.1|29697.2|29657.2|29736.2|29696.2|29687.2|29647.2|1181
1755626700000|2025-08-19 18:05:00|29707.2|29667.2|29707.2|29667.2|29785.3|29745.3|29687.2|29647.2|1769
1755627000000|2025-08-19 18:10:00|29716.2|29676.2|29686.2|29646.2|29717.2|29677.2|29675.3|29635.3|1486
1755627300000|2025-08-19 18:15:00|29687.2|29647.2|29660.3|29620.3|29707.2|29667.2|29646.2|29606.2|1179
1755648000000|2025-08-20 00:00:00|29802|29722|29833.2|29793.2|29833.2|29793.2|29701|29661|5578
1755648300000|2025-08-20 00:05:00|29829.1|29789.1|29798.2|29758.2|29833.2|29793.2|29783.2|29743.2|383
1755648600000|2025-08-20 00:10:00|29794.1|29754.1|29773.2|29733.2|29808.2|29768.2|29772.2|29732.2|93
1755648900000|2025-08-20 00:15:00|29772.2|29732.2|29763.2|29723.2|29772.2|29732.2|29762.2|29722.2|22
1755649200000|2025-08-20 00:20:00|29762.2|29722.2|29742.2|29702.2|29763.2|29723.2|29717.2|29677.2|536
1755649500000|2025-08-20 00:25:00|29743.2|29703.2|29763.2|29723.2|29772.2|29732.2|29743.2|29703.2|69
1755649800000|2025-08-20 00:30:00|29762.2|29722.2|29762.3|29722.3|29782.3|29742.3|29762.2|29722.2|27
1755650100000|2025-08-20 00:35:00|29763.2|29723.2|29772.3|29732.3|29772.3|29732.3|29763.2|29723.2|8
1755650400000|2025-08-20 00:40:00|29773.2|29733.2|29748.2|29708.2|29777.3|29737.3|29747.3|29707.3|22
1755650700000|2025-08-20 00:45:00|29747.3|29707.3|29742.3|29702.3|29753.2|29713.2|29733.2|29693.2|7
1755651000000|2025-08-20 00:50:00|29743.2|29703.2|29703.3|29663.3|29743.3|29703.3|29698.3|29658.3|71
1755651300000|2025-08-20 00:55:00|29712.3|29672.3|29703.3|29663.3|29712.3|29672.3|29698.3|29658.3|6
1755651600000|2025-08-20 01:00:00|29723.3|29683.3|29694.2|29654.2|29724.2|29684.2|29693.3|29653.3|80
1755651900000|2025-08-20 01:05:00|29693.3|29653.3|29723.3|29683.3|29723.3|29683.3|29693.3|29653.3|93
1755652200000|2025-08-20 01:10:00|29722.3|29682.3|29704.3|29664.3|29722.3|29682.3|29703.3|29663.3|11
1755652500000|2025-08-20 01:15:00|29708.3|29668.3|29713.3|29673.3|29714.3|29674.3|29704.3|29664.3|10
1755652800000|2025-08-20 01:20:00|29712.3|29672.3|29714.3|29674.3|29714.3|29674.3|29702.4|29662.4|13
1755653100000|2025-08-20 01:25:00|29715.2|29675.2|29734.3|29694.3|29739.3|29699.3|29715.2|29675.2|45
1755653400000|2025-08-20 01:30:00|29743.3|29703.3|29754.3|29714.3|29763.3|29723.3|29733.3|29693.3|297
1755653700000|2025-08-20 01:35:00|29753.3|29713.3|29772.4|29732.4|29773.4|29733.4|29753.3|29713.3|11
1755654000000|2025-08-20 01:40:00|29773.4|29733.4|29803.4|29763.4|29803.4|29763.4|29772.4|29732.4|34
1755654300000|2025-08-20 01:45:00|29804.3|29764.3|29803.4|29763.4|29812.4|29772.4|29788.4|29748.4|33
1755654600000|2025-08-20 01:50:00|29802.4|29762.4|29813.4|29773.4|29813.4|29773.4|29793.4|29753.4|39
1755654900000|2025-08-20 01:55:00|29812.4|29772.4|29824.4|29784.4|29824.4|29784.4|29804.3|29764.3|35
1755655200000|2025-08-20 02:00:00|29832.4|29792.4|29822.4|29782.4|29832.4|29792.4|29812.4|29772.4|20
1755655500000|2025-08-20 02:05:00|29817.4|29777.4|29822.4|29782.4|29822.4|29782.4|29803.4|29763.4|10
1755655800000|2025-08-20 02:10:00|29822.5|29782.5|29822.5|29782.5|29832.5|29792.5|29822.5|29782.5|14
1755656100000|2025-08-20 02:15:00|29827.5|29787.5|29832.5|29792.5|29832.5|29792.5|29827.5|29787.5|27
1755656400000|2025-08-20 02:20:00|29842.5|29802.5|29842.5|29802.5|29853.4|29813.4|29842.5|29802.5|38
1755656700000|2025-08-20 02:25:00|||||||||21
1755657000000|2025-08-20 02:30:00|29843.5|29803.5|29843.5|29803.5|29853.5|29813.5|29833.5|29793.5|36
1755657300000|2025-08-20 02:35:00|29844.4|29804.4|29843.5|29803.5|29852.5|29812.5|29842.5|29802.5|9
1755657600000|2025-08-20 02:40:00|29842.5|29802.5|29832.5|29792.5|29843.5|29803.5|29827.5|29787.5|13
1755657900000|2025-08-20 02:45:00|29833.5|29793.5|29832.5|29792.5|29833.5|29793.5|29822.5|29782.5|13
1755658200000|2025-08-20 02:50:00|29827.5|29787.5|29822.5|29782.5|29827.5|29787.5|29817.5|29777.5|8
1755658500000|2025-08-20 02:55:00|29818.5|29778.5|29812.6|29772.6|29822.5|29782.5|29812.5|29772.5|5
1755658800000|2025-08-20 03:00:00|29808.5|29768.5|29812.6|29772.6|29812.6|29772.6|29807.6|29767.6|2
1755659100000|2025-08-20 03:05:00|29802.6|29762.6|29803.5|29763.5|29803.5|29763.5|29802.6|29762.6|9
1755659400000|2025-08-20 03:10:00|29802.6|29762.6|29808.5|29768.5|29812.6|29772.6|29802.6|29762.6|39
1755659700000|2025-08-20 03:15:00|29807.6|29767.6|29822.6|29782.6|29822.6|29782.6|29807.6|29767.6|7
1755660000000|2025-08-20 03:20:00|29823.6|29783.6|29822.6|29782.6|29828.6|29788.6|29822.6|29782.6|4
1755660300000|2025-08-20 03:25:00|29818.6|29778.6|29822.6|29782.6|29822.6|29782.6|29812.6|29772.6|4
1755660600000|2025-08-20 03:30:00|29813.6|29773.6|29813.6|29773.6|29818.6|29778.6|29813.6|29773.6|1
1755660900000|2025-08-20 03:35:00|29812.6|29772.6|29818.6|29778.6|29818.6|29778.6|29812.6|29772.6|0
1755661200000|2025-08-20 03:40:00|29817.6|29777.6|29818.6|29778.6|29818.6|29778.6|29812.6|29772.6|1
1755661500000|2025-08-20 03:45:00|29817.6|29777.6|29832.7|29792.7|29832.7|29792.7|29817.6|29777.6|1
1755661800000|2025-08-20 03:50:00|29828.6|29788.6|29819.6|29779.6|29828.6|29788.6|29814.6|29774.6|215
1755662100000|2025-08-20 03:55:00|29815.6|29775.6|29834.6|29794.6|29834.6|29794.6|29814.6|29774.6|18
1755662400000|2025-08-20 04:00:00|29832.7|29792.7|29834.6|29794.6|29834.6|29794.6|29824.6|29784.6|28
1755662700000|2025-08-20 04:05:00|29835.6|29795.6|29834.6|29794.6|29835.6|29795.6|29834.6|29794.6|18
1755663000000|2025-08-20 04:10:00|29844.6|29804.6|29844.6|29804.6|29844.6|29804.6|29844.6|29804.6|22
1755663300000|2025-08-20 04:15:00|29834.6|29794.6|29824.6|29784.6|29835.6|29795.6|29824.6|29784.6|22
1755663600000|2025-08-20 04:20:00|29824.7|29784.7|29824.7|29784.7|29824.7|29784.7|29824.7|29784.7|0
1755664200000|2025-08-20 04:30:00|29820.6|29780.6|29824.7|29784.7|29824.7|29784.7|29814.7|29774.7|12
1755664500000|2025-08-20 04:35:00|29825.6|29785.6|29825.7|29785.7|29825.7|29785.7|29824.7|29784.7|1
1755664800000|2025-08-20 04:40:00|29824.7|29784.7|29830.7|29790.7|29834.7|29794.7|29815.7|29775.7|35
1755665100000|2025-08-20 04:45:00|29834.7|29794.7|29824.7|29784.7|29834.7|29794.7|29820.7|29780.7|1
1755665400000|2025-08-20 04:50:00|29820.7|29780.7|29806.7|29766.7|29820.7|29780.7|29804.7|29764.7|44
1755665700000|2025-08-20 04:55:00|29805.7|29765.7|29804.7|29764.7|29805.7|29765.7|29804.7|29764.7|1
1755666000000|2025-08-20 05:00:00|29796.7|29756.7|29774.7|29734.7|29796.7|29756.7|29774.7|29734.7|64
1755666300000|2025-08-20 05:05:00|29775.7|29735.7|29750.7|29710.7|29775.7|29735.7|29744.7|29704.7|23
1755666600000|2025-08-20 05:10:00|29754.8|29714.8|29755.7|29715.7|29756.7|29716.7|29754.8|29714.8|31
1755666900000|2025-08-20 05:15:00|29754.8|29714.8|29744.8|29704.8|29754.8|29714.8|29744.8|29704.8|3
1755667200000|2025-08-20 05:20:00|29746.7|29706.7|29755.8|29715.8|29756.7|29716.7|29745.7|29705.7|7
1755667500000|2025-08-20 05:25:00|29756.7|29716.7|29750.8|29710.8|29756.7|29716.7|29746.7|29706.7|12
1755667800000|2025-08-20 05:30:00|29746.7|29706.7|29736.7|29696.7|29746.7|29706.7|29736.7|29696.7|38
1755668100000|2025-08-20 05:35:00|29736.8|29696.8|29736.8|29696.8|29736.8|29696.8|29736.8|29696.8|17
1755668400000|2025-08-20 05:40:00|29746.8|29706.8|29770.8|29730.8|29776.8|29736.8|29746.8|29706.8|31
1755668700000|2025-08-20 05:45:00|29771.8|29731.8|29810.8|29770.8|29810.8|29770.8|29770.8|29730.8|9
1755669000000|2025-08-20 05:50:00|29815.8|29775.8|29810.8|29770.8|29820.8|29780.8|29795.8|29755.8|9
1755669300000|2025-08-20 05:55:00|29809.8|29769.8|29815.8|29775.8|29820.8|29780.8|29809.8|29769.8|8
1755669600000|2025-08-20 06:00:00|29819.9|29779.9|29834.9|29794.9|29836.8|29796.8|29815.8|29775.8|17
1755669900000|2025-08-20 06:05:00|29835.8|29795.8|29824.9|29784.9|29836.8|29796.8|29824.9|29784.9|24
1755670200000|2025-08-20 06:10:00|29825.8|29785.8|29854.9|29814.9|29854.9|29814.9|29824.9|29784.9|17
1755670500000|2025-08-20 06:15:00|29855.9|29815.9|29825.9|29785.9|29855.9|29815.9|29824.9|29784.9|6
1755670800000|2025-08-20 06:20:00|29824.9|29784.9|29830.9|29790.9|29845.9|29805.9|29820.9|29780.9|8
1755671100000|2025-08-20 06:25:00|29834.9|29794.9|29835.9|29795.9|29844.9|29804.9|29830.9|29790.9|29
1755671400000|2025-08-20 06:30:00|29840.9|29800.9|29845.9|29805.9|29846.9|29806.9|29820.9|29780.9|137
1755671700000|2025-08-20 06:35:00|29844.9|29804.9|29855.9|29815.9|29874|29834|29844.9|29804.9|178
1755672000000|2025-08-20 06:40:00|29864.9|29824.9|29854.9|29814.9|29874.9|29834.9|29854.9|29814.9|59
1755672300000|2025-08-20 06:45:00|29855.9|29815.9|29855|29815|29865|29825|29845|29805|14
1755672600000|2025-08-20 06:50:00|29855.9|29815.9|29865|29825|29865|29825|29845|29805|29
1755672900000|2025-08-20 06:55:00|29860.9|29820.9|29856|29816|29866|29826|29855|29815|22
1755673200000|2025-08-20 07:00:00|29855|29815|29865|29825|29865|29825|29851|29811|43
1755673500000|2025-08-20 07:05:00|29860|29820|29896|29856|29915|29875|29860|29820|96
1755673800000|2025-08-20 07:10:00|29895|29855|29915|29875|29925|29885|29886|29846|113
1755674100000|2025-08-20 07:15:00|29905|29865|29895|29855|29905|29865|29885|29845|28
1755674400000|2025-08-20 07:20:00|29891|29851|29895|29855|29895|29855|29880|29840|44
1755674700000|2025-08-20 07:25:00|29896|29856|29925|29885|29925|29885|29895|29855|59
1755675000000|2025-08-20 07:30:00|29916|29876|29906|29866|29916|29876|29905|29865|35
1755675300000|2025-08-20 07:35:00|29905.1|29865.1|29914.1|29874.1|29933.1|29893.1|29905.1|29865.1|91
1755675600000|2025-08-20 07:40:00|29909.1|29869.1|29895.1|29855.1|29915.1|29875.1|29895.1|29855.1|48
1755675900000|2025-08-20 07:45:00|29899.1|29859.1|29924.1|29884.1|29924.1|29884.1|29899.1|29859.1|43
1755676200000|2025-08-20 07:50:00|29925.1|29885.1|29955.1|29915.1|29960.1|29920.1|29925.1|29885.1|144
1755676500000|2025-08-20 07:55:00|29954.1|29914.1|29955.1|29915.1|29964.1|29924.1|29953.1|29913.1|50
1755676800000|2025-08-20 08:00:00|29954.1|29914.1|29985.1|29945.1|29985.1|29945.1|29953.2|29913.2|144
1755677100000|2025-08-20 08:05:00|29984.1|29944.1|29989.2|29949.2|30014.1|29974.1|29983.2|29943.2|147
1755677400000|2025-08-20 08:10:00|29994.2|29954.2|29973.2|29933.2|30014.2|29974.2|29973.2|29933.2|31
1755677700000|2025-08-20 08:15:00|29969.2|29929.2|29923.2|29883.2|29969.2|29929.2|29923.2|29883.2|13
1755678000000|2025-08-20 08:20:00|29919.2|29879.2|29891.1|29851.1|29924.2|29884.2|29885.2|29845.2|126
1755678300000|2025-08-20 08:25:00|29892.1|29852.1|29896.1|29856.1|29915.2|29875.2|29887.1|29847.1|116
1755678600000|2025-08-20 08:30:00|29900.2|29860.2|29886.2|29846.2|29900.2|29860.2|29866.1|29826.1|64
1755678900000|2025-08-20 08:35:00|29887.1|29847.1|29891.2|29851.2|29891.2|29851.2|29880.2|29840.2|9
1755679200000|2025-08-20 08:40:00|29890.2|29850.2|29895.2|29855.2|29914.2|29874.2|29875.2|29835.2|228
1755679500000|2025-08-20 08:45:00|29900.2|29860.2|29895.2|29855.2|29905.2|29865.2|29885.2|29845.2|34
1755679800000|2025-08-20 08:50:00|29885.2|29845.2|29884.2|29844.2|29890.2|29850.2|29861.2|29821.2|150
1755680100000|2025-08-20 08:55:00|29885.2|29845.2|29915.2|29875.2|29915.2|29875.2|29875.2|29835.2|28
1755680400000|2025-08-20 09:00:00|29925.2|29885.2|29925.2|29885.2|29935.2|29895.2|29920.2|29880.2|25
1755680700000|2025-08-20 09:05:00|29920.2|29880.2|29915.3|29875.3|29925.2|29885.2|29915.2|29875.2|14
1755681000000|2025-08-20 09:10:00|29914.3|29874.3|29914.3|29874.3|29915.3|29875.3|29914.3|29874.3|36
1755681300000|2025-08-20 09:15:00|29915.3|29875.3|29906.2|29866.2|29925.3|29885.3|29901.2|29861.2|29
1755681600000|2025-08-20 09:20:00|29905.3|29865.3|29897.2|29857.2|29911.3|29871.3|29895.3|29855.3|5
1755681900000|2025-08-20 09:25:00|29896.3|29856.3|29897.2|29857.2|29906.3|29866.3|29895.3|29855.3|51
1755682200000|2025-08-20 09:30:00|29896.3|29856.3|29915.3|29875.3|29916.3|29876.3|29896.3|29856.3|48
1755682500000|2025-08-20 09:35:00|29916.3|29876.3|29915.3|29875.3|29921.3|29881.3|29915.3|29875.3|8
1755682800000|2025-08-20 09:40:00|29896.3|29856.3|29856.3|29816.3|29896.3|29856.3|29855.3|29815.3|66
1755683100000|2025-08-20 09:45:00|29855.3|29815.3|29836.3|29796.3|29856.3|29816.3|29835.3|29795.3|35
1755683400000|2025-08-20 09:50:00|29837.3|29797.3|29827.3|29787.3|29837.3|29797.3|29817.3|29777.3|25
1755683700000|2025-08-20 09:55:00|29826.3|29786.3|29827.3|29787.3|29847.3|29807.3|29817.3|29777.3|45
1755684000000|2025-08-20 10:00:00|29826.3|29786.3|29795.4|29755.4|29827.3|29787.3|29786.3|29746.3|78
1755684300000|2025-08-20 10:05:00|29790.4|29750.4|29791.4|29751.4|29796.4|29756.4|29785.4|29745.4|31
1755684600000|2025-08-20 10:10:00|29796.4|29756.4|29815.4|29775.4|29820.4|29780.4|29791.4|29751.4|30
1755684900000|2025-08-20 10:15:00|29820.4|29780.4|29821.4|29781.4|29845.4|29805.4|29815.4|29775.4|113
1755685200000|2025-08-20 10:20:00|29815.4|29775.4|29831.4|29791.4|29836.4|29796.4|29815.4|29775.4|39
1755685500000|2025-08-20 10:25:00|29835.4|29795.4|29865.4|29825.4|29865.4|29825.4|29825.4|29785.4|820
1755685800000|2025-08-20 10:30:00|29856.4|29816.4|29826.4|29786.4|29856.4|29816.4|29821.4|29781.4|40
1755686100000|2025-08-20 10:35:00|29827.4|29787.4|29836.4|29796.4|29841.4|29801.4|29817.4|29777.4|736
1755686400000|2025-08-20 10:40:00|29837.4|29797.4|29851.4|29811.4|29876.4|29836.4|29836.4|29796.4|92
1755686700000|2025-08-20 10:45:00|29847.4|29807.4|29865.5|29825.5|29866.4|29826.4|29847.4|29807.4|87
1755687000000|2025-08-20 10:50:00|29855.5|29815.5|29865.5|29825.5|29867.4|29827.4|29846.4|29806.4|24
1755687300000|2025-08-20 10:55:00|29866.5|29826.5|29855.5|29815.5|29867.4|29827.4|29847.4|29807.4|25
1755687600000|2025-08-20 11:00:00|29854.5|29814.5|29857.4|29817.4|29861.5|29821.5|29846.5|29806.5|12
1755687900000|2025-08-20 11:05:00|29856.5|29816.5|29877.5|29837.5|29886.5|29846.5|29856.5|29816.5|157
1755688200000|2025-08-20 11:10:00|29885.5|29845.5|29895.5|29855.5|29895.5|29855.5|29875.5|29835.5|240
1755688500000|2025-08-20 11:15:00|29891.5|29851.5|29865.5|29825.5|29891.5|29851.5|29865.5|29825.5|40
1755688800000|2025-08-20 11:20:00|29857.5|29817.5|29856.5|29816.5|29861.5|29821.5|29855.5|29815.5|24
1755689100000|2025-08-20 11:25:00|29855.5|29815.5|29855.5|29815.5|29866.5|29826.5|29846.5|29806.5|81
1755689400000|2025-08-20 11:30:00|29856.5|29816.5|29895.6|29855.6|29895.6|29855.6|29856.5|29816.5|48
1755689700000|2025-08-20 11:35:00|29891.5|29851.5|29867.5|29827.5|29907.5|29867.5|29867.5|29827.5|44
1755690000000|2025-08-20 11:40:00|29875.6|29835.6|29835.6|29795.6|29875.6|29835.6|29826.6|29786.6|58
1755690300000|2025-08-20 11:45:00|29836.6|29796.6|29767.5|29727.5|29836.6|29796.6|29765.6|29725.6|383
1755690600000|2025-08-20 11:50:00|29766.6|29726.6|29736.6|29696.6|29767.5|29727.5|29727.5|29687.5|145
1755690900000|2025-08-20 11:55:00|29737.6|29697.6|29756.6|29716.6|29767.6|29727.6|29727.6|29687.6|196
1755691200000|2025-08-20 12:00:00|29747.6|29707.6|29761.6|29721.6|29761.6|29721.6|29727.6|29687.6|136
1755691500000|2025-08-20 12:05:00|29757.6|29717.6|29757.6|29717.6|29787.6|29747.6|29727.6|29687.6|343
1755691800000|2025-08-20 12:10:00|29747.6|29707.6|29762.6|29722.6|29767.6|29727.6|29737.6|29697.6|187
1755692100000|2025-08-20 12:15:00|29766.6|29726.6|29747.6|29707.6|29767.6|29727.6|29737.6|29697.6|110
1755692400000|2025-08-20 12:20:00|29737.6|29697.6|29747.6|29707.6|29751.6|29711.6|29727.6|29687.6|158
1755692700000|2025-08-20 12:25:00|29737.6|29697.6|29737.6|29697.6|29752.6|29712.6|29727.6|29687.6|141
1755693000000|2025-08-20 12:30:00|29738.6|29698.6|29717.6|29677.6|29746.6|29706.6|29716.7|29676.7|329
1755693300000|2025-08-20 12:35:00|29727.6|29687.6|29727.7|29687.7|29727.7|29687.7|29701.7|29661.7|192
1755693600000|2025-08-20 12:40:00|29717.7|29677.7|29756.7|29716.7|29756.7|29716.7|29717.7|29677.7|67
1755696600000|2025-08-20 13:30:00|29801.8|29761.8|29787.8|29747.8|29885.8|29845.8|29769.7|29729.7|1689
1755696900000|2025-08-20 13:35:00|29788.8|29748.8|29737.8|29697.8|29797.8|29757.8|29669.7|29629.7|955
1755697200000|2025-08-20 13:40:00|29738.8|29698.8|29600.7|29560.7|29747.8|29707.8|29591.7|29551.7|1605
1755697500000|2025-08-20 13:45:00|29590.7|29550.7|29591.7|29551.7|29601.7|29561.7|29531.7|29491.7|1008
1755697800000|2025-08-20 13:50:00|29590.8|29550.8|29659.8|29619.8|29709.8|29669.8|29590.8|29550.8|1001
1755698100000|2025-08-20 13:55:00|29657.8|29617.8|29708.8|29668.8|29708.8|29668.8|29639.8|29599.8|1466
1755698400000|2025-08-20 14:00:00|29709.8|29669.8|29717.8|29677.8|29747.8|29707.8|29697.8|29657.8|341
1755698700000|2025-08-20 14:05:00|29713.8|29673.8|29807.8|29767.8|29812.8|29772.8|29713.8|29673.8|846
1755699000000|2025-08-20 14:10:00|29802.8|29762.8|29808.8|29768.8|29837.9|29797.9|29787.8|29747.8|576
1755699300000|2025-08-20 14:15:00|29809.8|29769.8|29876.9|29836.9|29877.9|29837.9|29777.9|29737.9|872
1755699600000|2025-08-20 14:20:00|29885.9|29845.9|29877.9|29837.9|29897.9|29857.9|29837.9|29797.9|854
1755699900000|2025-08-20 14:25:00|29876.9|29836.9|29897.9|29857.9|29915.9|29875.9|29865.9|29825.9|417
1755700200000|2025-08-20 14:30:00|29895.9|29855.9|29975.9|29935.9|29985.9|29945.9|29867.9|29827.9|696
1755700500000|2025-08-20 14:35:00|29970.9|29930.9|29995.9|29955.9|30005.9|29965.9|29955.9|29915.9|533
1755700800000|2025-08-20 14:40:00|30005.9|29965.9|29925.9|29885.9|30015.9|29975.9|29885.9|29845.9|593
1755701100000|2025-08-20 14:45:00|29935.9|29895.9|29868.9|29828.9|29971|29931|29838.9|29798.9|1411
1755701400000|2025-08-20 14:50:00|29869.9|29829.9|29888.9|29848.9|29898.9|29858.9|29857.9|29817.9|357
1755701700000|2025-08-20 14:55:00|29897.9|29857.9|29958|29918|29963|29923|29897.9|29857.9|343
1755702000000|2025-08-20 15:00:00|29948.9|29908.9|29938|29898|29988|29948|29917|29877|979
1755702300000|2025-08-20 15:05:00|29938.9|29898.9|29948|29908|29968|29928|29918|29878|195
1755702600000|2025-08-20 15:10:00|29939|29899|29878|29838|29948|29908|29868|29828|326
1755702900000|2025-08-20 15:15:00|29879|29839|29879|29839|29898|29858|29838|29798|267
1755703200000|2025-08-20 15:20:00|29878|29838|29828|29788|29890|29850|29810|29770|598
1755703500000|2025-08-20 15:25:00|29824|29784|29908|29868|29909|29869|29824|29784|429
1755703800000|2025-08-20 15:30:00|29903|29863|29898|29858|29930|29890|29880|29840|278
1755704100000|2025-08-20 15:35:00|29899|29859|29928|29888|29930|29890|29893|29853|251
1755704400000|2025-08-20 15:40:00|29916|29876|29898|29858|29938|29898|29892.1|29852.1|467
1755704700000|2025-08-20 15:45:00|29897.1|29857.1|29908.1|29868.1|29928|29888|29878.1|29838.1|296
1755705000000|2025-08-20 15:50:00|29909|29869|29868.1|29828.1|29909|29869|29830|29790|267
1755705300000|2025-08-20 15:55:00|29864.1|29824.1|29848.1|29808.1|29868.1|29828.1|29818.1|29778.1|267
1755705600000|2025-08-20 16:00:00|29844.1|29804.1|29839.1|29799.1|29850.1|29810.1|29828.1|29788.1|368
1755705900000|2025-08-20 16:05:00|29848.1|29808.1|29868.1|29828.1|29878.1|29838.1|29824.1|29784.1|593
1755706200000|2025-08-20 16:10:00|29869.1|29829.1|29888.1|29848.1|29908.1|29868.1|29868.1|29828.1|854
1755706500000|2025-08-20 16:15:00|29897.1|29857.1|29859.1|29819.1|29907.1|29867.1|29858.1|29818.1|662
1755706800000|2025-08-20 16:20:00|29858.1|29818.1|29859.1|29819.1|29879.1|29839.1|29849.1|29809.1|271
1755707100000|2025-08-20 16:25:00|29860.1|29820.1|29898.1|29858.1|29908.1|29868.1|29848.1|29808.1|899
1755707400000|2025-08-20 16:30:00|29903.1|29863.1|29918.2|29878.2|29938.2|29898.2|29888.1|29848.1|1000
1755707700000|2025-08-20 16:35:00|29917.2|29877.2|29956.2|29916.2|29968.2|29928.2|29906.2|29866.2|1205
1755708000000|2025-08-20 16:40:00|29952.2|29912.2|29928.2|29888.2|29957.2|29917.2|29917.2|29877.2|754
1755708300000|2025-08-20 16:45:00|29927.2|29887.2|29976.2|29936.2|29988.2|29948.2|29926.2|29886.2|648
1755708600000|2025-08-20 16:50:00|29977.2|29937.2|30016.2|29976.2|30017.2|29977.2|29968.2|29928.2|902
1755708900000|2025-08-20 16:55:00|30006.2|29966.2|29948.2|29908.2|30006.2|29966.2|29918.2|29878.2|593
1755709200000|2025-08-20 17:00:00|29947.2|29907.2|29908.2|29868.2|29968.2|29928.2|29908.2|29868.2|1130
1755709500000|2025-08-20 17:05:00|29912.2|29872.2|29906.3|29866.3|29926.2|29886.2|29888.2|29848.2|878
1755709800000|2025-08-20 17:10:00|29898.2|29858.2|29877.3|29837.3|29907.2|29867.2|29867.2|29827.2|456
1755710100000|2025-08-20 17:15:00|29878.2|29838.2|29897.3|29857.3|29897.3|29857.3|29856.3|29816.3|491
1755710400000|2025-08-20 17:20:00|29894.2|29854.2|29878.3|29838.3|29898.3|29858.3|29868.3|29828.3|645
1755710700000|2025-08-20 17:25:00|29874.3|29834.3|29838.3|29798.3|29888.3|29848.3|29818.3|29778.3|1071
1755711000000|2025-08-20 17:30:00|29828.3|29788.3|29809.3|29769.3|29848.3|29808.3|29770.3|29730.3|800
1755711300000|2025-08-20 17:35:00|29808.3|29768.3|29799.3|29759.3|29828.3|29788.3|29788.3|29748.3|301
1755711600000|2025-08-20 17:40:00|29798.3|29758.3|29828.3|29788.3|29828.3|29788.3|29780.3|29740.3|1327
1755711900000|2025-08-20 17:45:00|29818.3|29778.3|29768.3|29728.3|29818.3|29778.3|29759.3|29719.3|820
1755712200000|2025-08-20 17:50:00|29759.3|29719.3|29818.3|29778.3|29818.3|29778.3|29758.3|29718.3|770
1755712500000|2025-08-20 17:55:00|29819.3|29779.3|29818.3|29778.3|29840.3|29800.3|29808.3|29768.3|400
1755712800000|2025-08-20 18:00:00|29823.3|29783.3|29788.3|29748.3|29828.3|29788.3|29778.3|29738.3|236
1755713100000|2025-08-20 18:05:00|29778.3|29738.3|29778.4|29738.4|29789.3|29749.3|29758.4|29718.4|649
1755713400000|2025-08-20 18:10:00|29788.4|29748.4|29808.4|29768.4|29818.4|29778.4|29778.4|29738.4|2063
1755713700000|2025-08-20 18:15:00|29818.4|29778.4|29793.4|29753.4|29830.4|29790.4|29779.4|29739.4|1413
1755734400000|2025-08-21 00:00:00|29859.1|29819.1|29805.1|29765.1|29859.1|29819.1|29737.1|29697.1|2601
1755734700000|2025-08-21 00:05:00|29801.1|29761.1|29874.1|29834.1|29884.1|29844.1|29801.1|29761.1|145
1755735000000|2025-08-21 00:10:00|29870.1|29830.1|29879.1|29839.1|29885.1|29845.1|29835.1|29795.1|131
1755735300000|2025-08-21 00:15:00|29875.1|29835.1|29903.1|29863.1|29904.1|29864.1|29833.1|29793.1|451
1755735600000|2025-08-21 00:20:00|29899.1|29859.1|29899.2|29859.2|29920.1|29880.1|29883.1|29843.1|112
1755735900000|2025-08-21 00:25:00|29904.2|29864.2|29883.2|29843.2|29909.2|29869.2|29873.2|29833.2|548
1755736200000|2025-08-21 00:30:00|29884.2|29844.2|29893.2|29853.2|29894.2|29854.2|29883.2|29843.2|44
1755736500000|2025-08-21 00:35:00|29894.2|29854.2|29873.2|29833.2|29898.2|29858.2|29835.2|29795.2|71
1755736800000|2025-08-21 00:40:00|29868.2|29828.2|29874.2|29834.2|29884.2|29844.2|29868.2|29828.2|47
1755737100000|2025-08-21 00:45:00|29879.2|29839.2|29869.2|29829.2|29879.2|29839.2|29864.2|29824.2|20
1755737400000|2025-08-21 00:50:00|29868.2|29828.2|29873.2|29833.2|29874.2|29834.2|29863.2|29823.2|10
1755737700000|2025-08-21 00:55:00|29874.2|29834.2|29879.2|29839.2|29883.2|29843.2|29874.2|29834.2|5
1755738000000|2025-08-21 01:00:00|29883.2|29843.2|29864.2|29824.2|29893.2|29853.2|29864.2|29824.2|13
1755738300000|2025-08-21 01:05:00|29863.2|29823.2|29814.2|29774.2|29864.2|29824.2|29794.2|29754.2|25
1755738600000|2025-08-21 01:10:00|29815.2|29775.2|29813.2|29773.2|29824.2|29784.2|29804.2|29764.2|12
1755738900000|2025-08-21 01:15:00|29815.3|29775.3|29825.3|29785.3|29825.3|29785.3|29814.3|29774.3|14
1755739200000|2025-08-21 01:20:00|29834.3|29794.3|29824.3|29784.3|29835.3|29795.3|29819.3|29779.3|31
1755739500000|2025-08-21 01:25:00|29823.3|29783.3|29834.3|29794.3|29863.3|29823.3|29815.3|29775.3|863
1755739800000|2025-08-21 01:30:00|29835.3|29795.3|29824.3|29784.3|29843.3|29803.3|29824.3|29784.3|16
1755740100000|2025-08-21 01:35:00|29818.3|29778.3|29823.3|29783.3|29823.3|29783.3|29798.3|29758.3|32
1755740400000|2025-08-21 01:40:00|29824.3|29784.3|29823.3|29783.3|29833.3|29793.3|29823.3|29783.3|18
1755740700000|2025-08-21 01:45:00|29824.3|29784.3|29833.3|29793.3|29834.3|29794.3|29823.3|29783.3|66
1755741000000|2025-08-21 01:50:00|29828.3|29788.3|29815.3|29775.3|29834.3|29794.3|29805.3|29765.3|22
1755741300000|2025-08-21 01:55:00|29819.3|29779.3|29809.3|29769.3|29820.3|29780.3|29805.3|29765.3|5
1755741600000|2025-08-21 02:00:00|29803.3|29763.3|29779.3|29739.3|29804.3|29764.3|29773.3|29733.3|97
1755741900000|2025-08-21 02:05:00|29779.4|29739.4|29809.4|29769.4|29814.4|29774.4|29778.3|29738.3|56
1755742200000|2025-08-21 02:10:00|29805.4|29765.4|29803.4|29763.4|29805.4|29765.4|29794.4|29754.4|6
1755742500000|2025-08-21 02:15:00|29799.4|29759.4|29793.4|29753.4|29799.4|29759.4|29793.4|29753.4|8
1755742800000|2025-08-21 02:20:00|29794.4|29754.4|29793.4|29753.4|29794.4|29754.4|29793.4|29753.4|51
1755743100000|2025-08-21 02:25:00|29794.4|29754.4|29799.4|29759.4|29799.4|29759.4|29793.4|29753.4|105
1755743400000|2025-08-21 02:30:00|29795.4|29755.4|29819.4|29779.4|29819.4|29779.4|29794.4|29754.4|29
1755743700000|2025-08-21 02:35:00|29823.4|29783.4|29823.4|29783.4|29825.4|29785.4|29814.4|29774.4|8
1755744000000|2025-08-21 02:40:00|29819.4|29779.4|29803.4|29763.4|29823.4|29783.4|29794.4|29754.4|51
1755744300000|2025-08-21 02:45:00|29804.4|29764.4|29814.4|29774.4|29815.4|29775.4|29794.4|29754.4|61
1755744600000|2025-08-21 02:50:00|29819.4|29779.4|29813.4|29773.4|29824.4|29784.4|29804.4|29764.4|14
1755744900000|2025-08-21 02:55:00|29809.5|29769.5|29814.5|29774.5|29814.5|29774.5|29803.4|29763.4|1
1755745200000|2025-08-21 03:00:00|29815.5|29775.5|29823.5|29783.5|29823.5|29783.5|29814.5|29774.5|2
1755745500000|2025-08-21 03:05:00|29824.5|29784.5|29819.5|29779.5|29839.5|29799.5|29819.5|29779.5|58
1755745800000|2025-08-21 03:10:00|29815.5|29775.5|29804.5|29764.5|29819.5|29779.5|29803.5|29763.5|27
1755746100000|2025-08-21 03:15:00|29805.5|29765.5|29794.5|29754.5|29813.5|29773.5|29793.5|29753.5|56
1755746400000|2025-08-21 03:20:00|29795.5|29755.5|29799.5|29759.5|29809.5|29769.5|29794.5|29754.5|3
1755746700000|2025-08-21 03:25:00|29803.5|29763.5|29795.5|29755.5|29804.5|29764.5|29794.5|29754.5|25
1755747000000|2025-08-21 03:30:00|29794.5|29754.5|29789.5|29749.5|29794.5|29754.5|29783.5|29743.5|46
1755747300000|2025-08-21 03:35:00|29785.5|29745.5|29789.5|29749.5|29789.5|29749.5|29785.5|29745.5|0
1755747600000|2025-08-21 03:40:00|29793.5|29753.5|29795.6|29755.6|29799.5|29759.5|29789.5|29749.5|2
1755747900000|2025-08-21 03:45:00|29794.5|29754.5|29795.6|29755.6|29795.6|29755.6|29794.5|29754.5|0
1755748200000|2025-08-21 03:50:00|29799.6|29759.6|29795.6|29755.6|29799.6|29759.6|29794.6|29754.6|1
1755748500000|2025-08-21 03:55:00|29799.6|29759.6|29805.6|29765.6|29805.6|29765.6|29799.6|29759.6|3
1755748800000|2025-08-21 04:00:00|29809.6|29769.6|29804.6|29764.6|29809.6|29769.6|29804.6|29764.6|0
1755749100000|2025-08-21 04:05:00|29795.6|29755.6|29785.6|29745.6|29795.6|29755.6|29784.6|29744.6|24
1755749700000|2025-08-21 04:15:00|29793.6|29753.6|29794.6|29754.6|29794.6|29754.6|29789.6|29749.6|10
1755750000000|2025-08-21 04:20:00|29790.6|29750.6|29789.6|29749.6|29794.6|29754.6|29789.6|29749.6|0
1755750300000|2025-08-21 04:25:00|29793.6|29753.6|29795.6|29755.6|29795.6|29755.6|29793.6|29753.6|0
1755750600000|2025-08-21 04:30:00|29795.7|29755.7|29795.7|29755.7|29795.7|29755.7|29789.6|29749.6|0
1755750900000|2025-08-21 04:35:00|29799.7|29759.7|29795.7|29755.7|29799.7|29759.7|29795.7|29755.7|11
1755752400000|2025-08-21 05:00:00|||||||||3
1755752700000|2025-08-21 05:05:00|29809.7|29769.7|29824.7|29784.7|29824.7|29784.7|29809.7|29769.7|10
1755753000000|2025-08-21 05:10:00|29829.7|29789.7|29835.7|29795.7|29835.7|29795.7|29819.7|29779.7|28
1755753300000|2025-08-21 05:15:00|29843.7|29803.7|29839.7|29799.7|29843.7|29803.7|29839.7|29799.7|2
1755753600000|2025-08-21 05:20:00|29843.7|29803.7|29843.7|29803.7|29843.7|29803.7|29834.7|29794.7|2
1755753900000|2025-08-21 05:25:00|29839.8|29799.8|29834.8|29794.8|29839.8|29799.8|29833.7|29793.7|3
1755754200000|2025-08-21 05:30:00|29839.8|29799.8|29803.8|29763.8|29839.8|29799.8|29803.8|29763.8|35
1755754500000|2025-08-21 05:35:00|29799.8|29759.8|29813.8|29773.8|29813.8|29773.8|29799.8|29759.8|12
1755754800000|2025-08-21 05:40:00|29814.8|29774.8|29818.8|29778.8|29819.8|29779.8|29813.8|29773.8|0
1755755100000|2025-08-21 05:45:00|29819.8|29779.8|29815.8|29775.8|29824.8|29784.8|29813.8|29773.8|6
1755755400000|2025-08-21 05:50:00|29819.8|29779.8|29833.8|29793.8|29843.8|29803.8|29819.8|29779.8|20
1755755700000|2025-08-21 05:55:00|29834.8|29794.8|29845.8|29805.8|29845.8|29805.8|29833.8|29793.8|6
1755756000000|2025-08-21 06:00:00|29849.8|29809.8|29853.8|29813.8|29855.8|29815.8|29849.8|29809.8|0
1755756300000|2025-08-21 06:05:00|29854.8|29814.8|29863.8|29823.8|29865.8|29825.8|29854.8|29814.8|17
1755756600000|2025-08-21 06:10:00|29864.8|29824.8|29869.8|29829.8|29873.8|29833.8|29854.8|29814.8|19
1755756900000|2025-08-21 06:15:00|29865.9|29825.9|29863.8|29823.8|29873.8|29833.8|29853.8|29813.8|172
1755757200000|2025-08-21 06:20:00|29855.9|29815.9|29833.9|29793.9|29855.9|29815.9|29823.9|29783.9|17
1755757500000|2025-08-21 06:25:00|29829.9|29789.9|29838.9|29798.9|29843.9|29803.9|29824.9|29784.9|23
1755757800000|2025-08-21 06:30:00|29839.9|29799.9|29843.9|29803.9|29854.9|29814.9|29839.9|29799.9|65
1755758100000|2025-08-21 06:35:00|29844.9|29804.9|29834.9|29794.9|29844.9|29804.9|29823.9|29783.9|36
1755758400000|2025-08-21 06:40:00|29833.9|29793.9|29824.9|29784.9|29844.9|29804.9|29815.9|29775.9|29
1755758700000|2025-08-21 06:45:00|29819.9|29779.9|29783.9|29743.9|29834.9|29794.9|29783.9|29743.9|185
1755759000000|2025-08-21 06:50:00|29784.9|29744.9|29773.9|29733.9|29784.9|29744.9|29759.9|29719.9|200
1755759300000|2025-08-21 06:55:00|29774.9|29734.9|29764.9|29724.9|29784.9|29744.9|29764.9|29724.9|32
1755759600000|2025-08-21 07:00:00|29763.9|29723.9|29743.9|29703.9|29769.9|29729.9|29724.9|29684.9|107
1755759900000|2025-08-21 07:05:00|29739.9|29699.9|29740|29700|29746|29706|29736|29696|17
1755760200000|2025-08-21 07:10:00|29736|29696|29736|29696|29745|29705|29736|29696|6
1755760500000|2025-08-21 07:15:00|29735|29695|29726|29686|29736|29696|29724|29684|9
1755760800000|2025-08-21 07:20:00|29725|29685|29725|29685|29725|29685|29715|29675|45
1755761100000|2025-08-21 07:25:00|29726|29686|29712|29672|29726|29686|29697|29657|192
1755761400000|2025-08-21 07:30:00|29716|29676|29722|29682|29727|29687|29712|29672|17
1755761700000|2025-08-21 07:35:00|29721|29681|29737|29697|29740|29700|29716|29676|42
1755762000000|2025-08-21 07:40:00|29736|29696|29712.1|29672.1|29737.1|29697.1|29706|29666|22
1755762300000|2025-08-21 07:45:00|29716|29676|29716.1|29676.1|29726.1|29686.1|29716|29676|6
1755762600000|2025-08-21 07:50:00|29717.1|29677.1|29726.1|29686.1|29727.1|29687.1|29717.1|29677.1|2
1755762900000|2025-08-21 07:55:00|29717.1|29677.1|29726.1|29686.1|29726.1|29686.1|29716.1|29676.1|22
1755763200000|2025-08-21 08:00:00|29706.1|29666.1|29696.1|29656.1|29716.1|29676.1|29696.1|29656.1|86
1755763500000|2025-08-21 08:05:00|29686.1|29646.1|29706.1|29666.1|29716.1|29676.1|29686.1|29646.1|35
1755763800000|2025-08-21 08:10:00|29691.1|29651.1|29696.1|29656.1|29697.1|29657.1|29688.1|29648.1|4
1755764100000|2025-08-21 08:15:00|29692.1|29652.1|29702.1|29662.1|29706.1|29666.1|29686.1|29646.1|15
1755764400000|2025-08-21 08:20:00|29706.1|29666.1|29677.1|29637.1|29716.1|29676.1|29677.1|29637.1|79
1755764700000|2025-08-21 08:25:00|29681.1|29641.1|29686.1|29646.1|29687.2|29647.2|29676.1|29636.1|107
1755765000000|2025-08-21 08:30:00|29687.2|29647.2|29706.1|29666.1|29707.2|29667.2|29686.1|29646.1|51
1755765300000|2025-08-21 08:35:00|29707.2|29667.2|29712.2|29672.2|29716.1|29676.1|29687.2|29647.2|35
1755765600000|2025-08-21 08:40:00|29716.2|29676.2|29717.2|29677.2|29718.2|29678.2|29706.2|29666.2|12
1755765900000|2025-08-21 08:45:00|29718.2|29678.2|29708.2|29668.2|29736.2|29696.2|29703.2|29663.2|187
1755766200000|2025-08-21 08:50:00|29712.2|29672.2|29668.2|29628.2|29712.2|29672.2|29668.2|29628.2|134
1755766500000|2025-08-21 08:55:00|29667.2|29627.2|29657.2|29617.2|29668.2|29628.2|29652.2|29612.2|55
1755766800000|2025-08-21 09:00:00|29652.2|29612.2|29637.2|29597.2|29658.2|29618.2|29627.2|29587.2|159
1755767100000|2025-08-21 09:05:00|29638.2|29598.2|29638.3|29598.3|29648.2|29608.2|29638.2|29598.2|86
1755767400000|2025-08-21 09:10:00|29642.2|29602.2|29618.3|29578.3|29646.2|29606.2|29618.3|29578.3|124
1755767700000|2025-08-21 09:15:00|29617.2|29577.2|29628.3|29588.3|29648.3|29608.3|29617.2|29577.2|78
1755768000000|2025-08-21 09:20:00|29633.3|29593.3|29638.3|29598.3|29648.3|29608.3|29633.3|29593.3|31
1755768300000|2025-08-21 09:25:00|29632.3|29592.3|29642.3|29602.3|29642.3|29602.3|29618.3|29578.3|12
1755768600000|2025-08-21 09:30:00|29646.3|29606.3|29638.3|29598.3|29648.3|29608.3|29628.3|29588.3|73
1755768900000|2025-08-21 09:35:00|29647.3|29607.3|29648.3|29608.3|29658.3|29618.3|29647.3|29607.3|110
1755769200000|2025-08-21 09:40:00|29638.3|29598.3|29642.3|29602.3|29648.3|29608.3|29627.3|29587.3|153
1755769500000|2025-08-21 09:45:00|29647.3|29607.3|29687.3|29647.3|29688.3|29648.3|29647.3|29607.3|109
1755769800000|2025-08-21 09:50:00|29686.3|29646.3|29688.3|29648.3|29688.3|29648.3|29676.3|29636.3|55
1755770100000|2025-08-21 09:55:00|29687.3|29647.3|29667.3|29627.3|29687.3|29647.3|29667.3|29627.3|45
1755770400000|2025-08-21 10:00:00|29668.4|29628.4|29658.4|29618.4|29668.4|29628.4|29658.4|29618.4|38
1755770700000|2025-08-21 10:05:00|29663.4|29623.4|29658.4|29618.4|29663.4|29623.4|29648.4|29608.4|30
1755771000000|2025-08-21 10:10:00|29662.4|29622.4|29678.4|29638.4|29688.4|29648.4|29658.4|29618.4|20
1755771300000|2025-08-21 10:15:00|29680.4|29640.4|29678.4|29638.4|29683.4|29643.4|29668.4|29628.4|12
1755771600000|2025-08-21 10:20:00|||||||||11
1755771900000|2025-08-21 10:25:00|29680.4|29640.4|29678.4|29638.4|29688.4|29648.4|29678.4|29638.4|42
1755772200000|2025-08-21 10:30:00|29688.4|29648.4|29678.4|29638.4|29698.4|29658.4|29678.4|29638.4|37
1755772500000|2025-08-21 10:35:00|29679.4|29639.4|29668.4|29628.4|29688.4|29648.4|29667.4|29627.4|77
1755772800000|2025-08-21 10:40:00|29670.5|29630.5|29669.5|29629.5|29678.4|29638.4|29668.4|29628.4|116
1755773100000|2025-08-21 10:45:00|29668.4|29628.4|29678.5|29638.5|29682.4|29642.4|29668.4|29628.4|85
1755773400000|2025-08-21 10:50:00|29668.5|29628.5|29668.5|29628.5|29678.5|29638.5|29668.5|29628.5|15
1755773700000|2025-08-21 10:55:00|29673.5|29633.5|29698.5|29658.5|29703.5|29663.5|29673.5|29633.5|43
1755774000000|2025-08-21 11:00:00|29707.5|29667.5|29708.5|29668.5|29708.5|29668.5|29707.5|29667.5|25
1755774300000|2025-08-21 11:05:00|29709.5|29669.5|29710.5|29670.5|29714.5|29674.5|29704.5|29664.5|18
1755774600000|2025-08-21 11:10:00|29709.5|29669.5|29740.6|29700.6|29749.5|29709.5|29709.5|29669.5|35
1755774900000|2025-08-21 11:15:00|29749.5|29709.5|29758.5|29718.5|29764.5|29724.5|29748.5|29708.5|15
1755775200000|2025-08-21 11:20:00|29748.5|29708.5|29709.6|29669.6|29748.5|29708.5|29708.5|29668.5|101
1755775500000|2025-08-21 11:25:00|29718.5|29678.5|29718.5|29678.5|29719.6|29679.6|29708.5|29668.5|85
1755775800000|2025-08-21 11:30:00|29728.5|29688.5|29729.6|29689.6|29730.6|29690.6|29718.6|29678.6|23
1755776100000|2025-08-21 11:35:00|29730.6|29690.6|29748.6|29708.6|29750.6|29710.6|29729.6|29689.6|9
1755776400000|2025-08-21 11:40:00|29738.6|29698.6|29708.6|29668.6|29748.6|29708.6|29708.6|29668.6|487
1755776700000|2025-08-21 11:45:00|29707.6|29667.6|29707.6|29667.6|29718.6|29678.6|29678.6|29638.6|64
1755777000000|2025-08-21 11:50:00|29698.6|29658.6|29668.6|29628.6|29698.6|29658.6|29658.6|29618.6|64
1755777300000|2025-08-21 11:55:00|29678.6|29638.6|29737.6|29697.6|29738.6|29698.6|29668.6|29628.6|123
1755777600000|2025-08-21 12:00:00|29738.6|29698.6|29756.6|29716.6|29768.6|29728.6|29737.6|29697.6|82
1755777900000|2025-08-21 12:05:00|29757.6|29717.6|29737.6|29697.6|29768.6|29728.6|29728.6|29688.6|108
1755778200000|2025-08-21 12:10:00|29738.6|29698.6|29722.6|29682.6|29742.6|29702.6|29708.6|29668.6|60
1755778500000|2025-08-21 12:15:00|29726.6|29686.6|29712.6|29672.6|29728.6|29688.6|29688.6|29648.6|282
1755778800000|2025-08-21 12:20:00|29708.6|29668.6|29698.7|29658.7|29717.6|29677.6|29682.6|29642.6|98
1755779100000|2025-08-21 12:25:00|29708.7|29668.7|29702.6|29662.6|29723.7|29683.7|29696.6|29656.6|98
1755779400000|2025-08-21 12:30:00|29706.6|29666.6|29737.7|29697.7|29757.6|29717.6|29706.6|29666.6|90
1755779700000|2025-08-21 12:35:00|29721.7|29681.7|29708.7|29668.7|29752.7|29712.7|29697.7|29657.7|178
1755780000000|2025-08-21 12:40:00|29712.7|29672.7|29732.7|29692.7|29733.7|29693.7|29702.7|29662.7|511
1755783000000|2025-08-21 13:30:00|29711.7|29671.7|29686.8|29646.8|29722.8|29682.8|29636.7|29596.7|1493
1755783300000|2025-08-21 13:35:00|29696.8|29656.8|29731.8|29691.8|29766.8|29726.8|29678.8|29638.8|671
1755783600000|2025-08-21 13:40:00|29736.8|29696.8|29716.8|29676.8|29746.8|29706.8|29676.8|29636.8|1048
1755783900000|2025-08-21 13:45:00|29712.8|29672.8|29824.7|29784.7|29824.7|29784.7|29706.8|29666.8|711
1755784200000|2025-08-21 13:50:00|29815.8|29775.8|29764.7|29724.7|29824.7|29784.7|29745.8|29705.8|1599
1755784500000|2025-08-21 13:55:00|29760.8|29720.8|29746.8|29706.8|29766.8|29726.8|29705.8|29665.8|483
1755784800000|2025-08-21 14:00:00|29745.8|29705.8|29741.8|29701.8|29761.8|29721.8|29710.8|29670.8|435
1755785100000|2025-08-21 14:05:00|29740.8|29700.8|29705.8|29665.8|29740.8|29700.8|29650.8|29610.8|617
1755785400000|2025-08-21 14:10:00|29706.8|29666.8|29626.8|29586.8|29716.8|29676.8|29626.8|29586.8|842
1755785700000|2025-08-21 14:15:00|29630.8|29590.8|29606.8|29566.8|29656.8|29616.8|29606.8|29566.8|806
1755786000000|2025-08-21 14:20:00|29605.8|29565.8|29547.9|29507.9|29606.8|29566.8|29535.8|29495.8|1646
1755786300000|2025-08-21 14:25:00|29538.9|29498.9|29502.9|29462.9|29567.9|29527.9|29468.9|29428.9|810
1755786600000|2025-08-21 14:30:00|29506.9|29466.9|29488.9|29448.9|29576.9|29536.9|29472.9|29432.9|2240
1755786900000|2025-08-21 14:35:00|29487.9|29447.9|29488.9|29448.9|29498.9|29458.9|29398.9|29358.9|1463
1755787200000|2025-08-21 14:40:00|29482.9|29442.9|29516.9|29476.9|29516.9|29476.9|29438.9|29398.9|831
1755787500000|2025-08-21 14:45:00|29512.9|29472.9|29486.9|29446.9|29512.9|29472.9|29459|29419|513
1755787800000|2025-08-21 14:50:00|29479|29439|29549|29509|29597.9|29557.9|29447.9|29407.9|1089
1755788100000|2025-08-21 14:55:00|29546.9|29506.9|29459|29419|29546.9|29506.9|29459|29419|1025
1755788400000|2025-08-21 15:00:00|29449|29409|29419|29379|29461|29421|29399|29359|603
1755788700000|2025-08-21 15:05:00|29415|29375|29449|29409|29459|29419|29391.1|29351.1|492
1755789000000|2025-08-21 15:10:00|29450|29410|29459|29419|29474|29434|29431.1|29391.1|385
1755789300000|2025-08-21 15:15:00|29461.1|29421.1|29439|29399|29479|29439|29410|29370|447
1755789600000|2025-08-21 15:20:00|29435|29395|29439|29399|29465.1|29425.1|29429|29389|330
1755789900000|2025-08-21 15:25:00|29430.1|29390.1|29440.1|29400.1|29471.1|29431.1|29409|29369|526
1755790200000|2025-08-21 15:30:00|29439|29399|29449.1|29409.1|29489|29449|29429|29389|342
1755790500000|2025-08-21 15:35:00|29450.1|29410.1|29375.1|29335.1|29461.1|29421.1|29370.1|29330.1|560
1755790800000|2025-08-21 15:40:00|29379.1|29339.1|29361.1|29321.1|29401.1|29361.1|29360.1|29320.1|524
1755791100000|2025-08-21 15:45:00|29370.1|29330.1|29321.1|29281.1|29391.1|29351.1|29320.1|29280.1|1309
1755791400000|2025-08-21 15:50:00|29331.1|29291.1|29331.2|29291.2|29351.1|29311.1|29320.1|29280.1|1118
1755791700000|2025-08-21 15:55:00|29330.1|29290.1|29339.1|29299.1|29349.1|29309.1|29290.1|29250.1|1012
1755792000000|2025-08-21 16:00:00|29344.1|29304.1|29369.1|29329.1|29379.1|29339.1|29329.1|29289.1|601
1755792300000|2025-08-21 16:05:00|29368.1|29328.1|29418.1|29378.1|29418.1|29378.1|29367.1|29327.1|401
1755792600000|2025-08-21 16:10:00|29417.1|29377.1|29453.1|29413.1|29469.1|29429.1|29399.1|29359.1|1285
1755792900000|2025-08-21 16:15:00|29449.1|29409.1|29417.1|29377.1|29467.1|29427.1|29417.1|29377.1|871
1755793200000|2025-08-21 16:20:00|29416.1|29376.1|29477.1|29437.1|29495|29455|29407.1|29367.1|1021
1755793500000|2025-08-21 16:25:00|29476.1|29436.1|29407.1|29367.1|29496.1|29456.1|29397.1|29357.1|635
1755793800000|2025-08-21 16:30:00|29411.1|29371.1|29407.1|29367.1|29447.1|29407.1|29405.1|29365.1|311
1755794100000|2025-08-21 16:35:00|29415.1|29375.1|29455.1|29415.1|29457.1|29417.1|29407.1|29367.1|344
1755794400000|2025-08-21 16:40:00|29456.1|29416.1|29465.1|29425.1|29487.1|29447.1|29447.1|29407.1|343
1755794700000|2025-08-21 16:45:00|29456.1|29416.1|29437.1|29397.1|29466.1|29426.1|29427.1|29387.1|369
1755795000000|2025-08-21 16:50:00|29441.1|29401.1|29426.1|29386.1|29455.1|29415.1|29425.1|29385.1|500
1755795300000|2025-08-21 16:55:00|29430.1|29390.1|29417|29377|29445.1|29405.1|29413|29373|898
1755795600000|2025-08-21 17:00:00|29419.1|29379.1|29473.1|29433.1|29485.1|29445.1|29415.1|29375.1|911
1755795900000|2025-08-21 17:05:00|29474.1|29434.1|29434.1|29394.1|29474.1|29434.1|29434.1|29394.1|660
1755796200000|2025-08-21 17:10:00|29439.1|29399.1|29439.1|29399.1|29474.1|29434.1|29439.1|29399.1|459
1755796500000|2025-08-21 17:15:00|29435.1|29395.1|29455.1|29415.1|29469.1|29429.1|29433.1|29393.1|430
1755796800000|2025-08-21 17:20:00|29459.1|29419.1|29474.1|29434.1|29493.1|29453.1|29455.1|29415.1|218
1755797100000|2025-08-21 17:25:00|29473.1|29433.1|29464.1|29424.1|29483.1|29443.1|29453.1|29413.1|661
1755797400000|2025-08-21 17:30:00|29465.2|29425.2|29453.1|29413.1|29465.2|29425.2|29443.1|29403.1|133
1755797700000|2025-08-21 17:35:00|29454.1|29414.1|29439.2|29399.2|29455.2|29415.2|29433.1|29393.1|281
1755798000000|2025-08-21 17:40:00|29435.2|29395.2|29463.1|29423.1|29475.2|29435.2|29435.2|29395.2|618
1755798300000|2025-08-21 17:45:00|29464.2|29424.2|29443.1|29403.1|29473.1|29433.1|29439.2|29399.2|522
1755798600000|2025-08-21 17:50:00|29444.2|29404.2|29463.1|29423.1|29469.2|29429.2|29433.1|29393.1|926
1755798900000|2025-08-21 17:55:00|29469.2|29429.2|29499|29459|29501.1|29461.1|29463.1|29423.1|1960
1755799200000|2025-08-21 18:00:00|29509|29469|29529|29489|29549|29509|29499|29459|1190
1755799500000|2025-08-21 18:05:00|29519|29479|29489|29449|29519|29479|29471.1|29431.1|1300
1755799800000|2025-08-21 18:10:00|29497|29457|29497|29457|29537|29497|29477|29437|2299
1755800100000|2025-08-21 18:15:00|29499.1|29459.1|29468|29428|29517|29477|29443|29403|2203
1755820800000|2025-08-22 00:00:00|29425.7|29385.7|29477.6|29437.6|29488.6|29448.6|29409.7|29369.7|380
1755821100000|2025-08-22 00:05:00|29473.6|29433.6|29479.7|29439.7|29480.7|29440.7|29444.7|29404.7|83
1755821400000|2025-08-22 00:10:00|29469.7|29429.7|29450.7|29410.7|29469.7|29429.7|29421.8|29381.8|269
1755821700000|2025-08-22 00:15:00|29449.7|29409.7|29401.8|29361.8|29450.7|29410.7|29396.8|29356.8|223
1755822000000|2025-08-22 00:20:00|29393.9|29353.9|29391.8|29351.8|29432.8|29392.8|29391.8|29351.8|104
1755822300000|2025-08-22 00:25:00|29392.8|29352.8|29397.9|29357.9|29401.8|29361.8|29381.8|29341.8|15
1755822600000|2025-08-22 00:30:00|29402.9|29362.9|29392.9|29352.9|29402.9|29362.9|29391.8|29351.8|23
1755822900000|2025-08-22 00:35:00|29397.9|29357.9|29392.9|29352.9|29397.9|29357.9|29383.9|29343.9|20
1755823200000|2025-08-22 00:40:00|29393.9|29353.9|29407.9|29367.9|29407.9|29367.9|29393.9|29353.9|8
1755823500000|2025-08-22 00:45:00|29403.9|29363.9|29411.9|29371.9|29412.9|29372.9|29402.9|29362.9|12
1755823800000|2025-08-22 00:50:00|29412.9|29372.9|29422.9|29382.9|29437.9|29397.9|29411.9|29371.9|53
1755824100000|2025-08-22 00:55:00|29421.9|29381.9|29421.9|29381.9|29422.9|29382.9|29411.9|29371.9|13
1755824400000|2025-08-22 01:00:00|29411.9|29371.9|29397.9|29357.9|29421.9|29381.9|29392.9|29352.9|64
1755824700000|2025-08-22 01:05:00|29401.9|29361.9|29364|29324|29402.9|29362.9|29364|29324|47
1755825000000|2025-08-22 01:10:00|29367.9|29327.9|29401.9|29361.9|29401.9|29361.9|29364|29324|61
1755825300000|2025-08-22 01:15:00|29391.9|29351.9|29391.9|29351.9|29402.9|29362.9|29381.9|29341.9|38
1755825600000|2025-08-22 01:20:00|29388|29348|29393|29353|29401.9|29361.9|29388|29348|6
1755825900000|2025-08-22 01:25:00|29391.9|29351.9|29391.9|29351.9|29401.9|29361.9|29383|29343|29
1755826200000|2025-08-22 01:30:00|29393|29353|29401.9|29361.9|29401.9|29361.9|29391.9|29351.9|3
1755826500000|2025-08-22 01:35:00|29406.9|29366.9|29414|29374|29421.9|29381.9|29401.9|29361.9|5
1755826800000|2025-08-22 01:40:00|29418|29378|29414|29374|29422|29382|29412|29372|4
1755827100000|2025-08-22 01:45:00|29413|29373|29422|29382|29432|29392|29413|29373|102
1755827400000|2025-08-22 01:50:00|29420.9|29380.9|29408|29368|29422|29382|29402|29362|32
1755827700000|2025-08-22 01:55:00|29412|29372|29422|29382|29422|29382|29412|29372|2
1755828000000|2025-08-22 02:00:00|29418|29378|29402|29362|29418|29378|29398|29358|4
1755828300000|2025-08-22 02:05:00|29397|29357|29412|29372|29412|29372|29389.9|29349.9|68
1755828600000|2025-08-22 02:10:00|29411|29371|29422|29382|29426|29386|29411|29371|25
1755828900000|2025-08-22 02:15:00|29429.9|29389.9|29426|29386|29431|29391|29426|29386|6
1755829200000|2025-08-22 02:20:00|29422|29382|29412|29372|29426|29386|29412|29372|2
1755829500000|2025-08-22 02:25:00|29411|29371|29402|29362|29412|29372|29402|29362|37
1755829800000|2025-08-22 02:30:00|29393.1|29353.1|29417|29377|29417|29377|29382|29342|131
1755830100000|2025-08-22 02:35:00|29422|29382|29412.1|29372.1|29422|29382|29411|29371|0
1755830400000|2025-08-22 02:40:00|29407.1|29367.1|29427.1|29387.1|29432.1|29392.1|29402.1|29362.1|9
1755830700000|2025-08-22 02:45:00|29422.1|29382.1|29432.1|29392.1|29442.1|29402.1|29422.1|29382.1|45
1755831000000|2025-08-22 02:50:00|29437.1|29397.1|29426|29386|29437.1|29397.1|29422.1|29382.1|2
1755831300000|2025-08-22 02:55:00|29422.1|29382.1|29422.1|29382.1|29422.1|29382.1|29421|29381|2
1755831600000|2025-08-22 03:00:00|29421.1|29381.1|29421.1|29381.1|29422.1|29382.1|29417.1|29377.1|3
1755831900000|2025-08-22 03:05:00|29422.1|29382.1|29427.1|29387.1|29432.1|29392.1|29417.1|29377.1|6
1755832200000|2025-08-22 03:10:00|29431.1|29391.1|29432.1|29392.1|29441.1|29401.1|29431.1|29391.1|1
1755832500000|2025-08-22 03:15:00|29436.1|29396.1|29421.1|29381.1|29436.1|29396.1|29421.1|29381.1|4
1755832800000|2025-08-22 03:20:00|29416.1|29376.1|29422.1|29382.1|29422.1|29382.1|29412.1|29372.1|3
1755833100000|2025-08-22 03:25:00|29421.1|29381.1|29418.2|29378.2|29422.1|29382.1|29412.1|29372.1|12
1755833400000|2025-08-22 03:30:00|29413.2|29373.2|29412.2|29372.2|29413.2|29373.2|29412.1|29372.1|0
1755833700000|2025-08-22 03:35:00|29411.1|29371.1|29422.2|29382.2|29422.2|29382.2|29411.1|29371.1|12
1755834000000|2025-08-22 03:40:00|29417.2|29377.2|29417.2|29377.2|29422.2|29382.2|29417.2|29377.2|0
1755834300000|2025-08-22 03:45:00|29421.1|29381.1|29417.2|29377.2|29422.2|29382.2|29417.2|29377.2|1
1755834600000|2025-08-22 03:50:00|29421.1|29381.1|29416.1|29376.1|29422.2|29382.2|29412.2|29372.2|2
1755834900000|2025-08-22 03:55:00|29412.2|29372.2|29422.2|29382.2|29422.2|29382.2|29412.2|29372.2|0
1755835200000|2025-08-22 04:00:00|29426.2|29386.2|29407.2|29367.2|29426.2|29386.2|29407.2|29367.2|78
1755835500000|2025-08-22 04:05:00|29412.2|29372.2|29412.2|29372.2|29422.2|29382.2|29412.2|29372.2|117
1755835800000|2025-08-22 04:10:00|29420.1|29380.1|29431.2|29391.2|29436.2|29396.2|29416.2|29376.2|10
1755836100000|2025-08-22 04:15:00|29432.2|29392.2|29441.2|29401.2|29441.2|29401.2|29432.2|29392.2|2
1755836400000|2025-08-22 04:20:00|29442.2|29402.2|29442.2|29402.2|29442.2|29402.2|29441.2|29401.2|3
1755836700000|2025-08-22 04:25:00|29442.3|29402.3|29431.2|29391.2|29442.3|29402.3|29413.3|29373.3|57
1755837000000|2025-08-22 04:30:00|29432.3|29392.3|29432.3|29392.3|29436.2|29396.2|29431.2|29391.2|3
1755837300000|2025-08-22 04:35:00|29440.2|29400.2|29440.2|29400.2|29441.2|29401.2|29440.2|29400.2|5
1755837600000|2025-08-22 04:40:00|29436.2|29396.2|29450.2|29410.2|29450.2|29410.2|29436.2|29396.2|12
1755837900000|2025-08-22 04:45:00|29451.2|29411.2|29451.2|29411.2|29456.2|29416.2|29451.2|29411.2|53
1755838200000|2025-08-22 04:50:00|29450.2|29410.2|29442.3|29402.3|29451.2|29411.2|29441.3|29401.3|5
1755838500000|2025-08-22 04:55:00|29446.3|29406.3|29450.2|29410.2|29451.3|29411.3|29446.3|29406.3|2
1755838800000|2025-08-22 05:00:00|29451.3|29411.3|29450.2|29410.2|29451.3|29411.3|29450.2|29410.2|2
1755839100000|2025-08-22 05:05:00|29451.3|29411.3|29455.2|29415.2|29455.2|29415.2|29450.2|29410.2|6
1755839400000|2025-08-22 05:10:00|29456.3|29416.3|29470.2|29430.2|29480.2|29440.2|29456.3|29416.3|43
1755839700000|2025-08-22 05:15:00|29471.3|29431.3|29480.2|29440.2|29480.2|29440.2|29470.2|29430.2|9
1755840000000|2025-08-22 05:20:00|29475.2|29435.2|29470.3|29430.3|29476.3|29436.3|29470.2|29430.2|4
1755840300000|2025-08-22 05:25:00|29471.3|29431.3|29476.3|29436.3|29476.3|29436.3|29470.3|29430.3|3
1755840600000|2025-08-22 05:30:00|29480.3|29440.3|29485.3|29445.3|29485.3|29445.3|29471.3|29431.3|12
1755840900000|2025-08-22 05:35:00|29481.3|29441.3|29485.3|29445.3|29490.3|29450.3|29480.3|29440.3|40
1755841200000|2025-08-22 05:40:00|29480.3|29440.3|29480.3|29440.3|29480.3|29440.3|29475.3|29435.3|0
1755841500000|2025-08-22 05:45:00|29476.3|29436.3|29480.3|29440.3|29480.3|29440.3|29470.3|29430.3|10
1755841800000|2025-08-22 05:50:00|29490.3|29450.3|29490.3|29450.3|29495.3|29455.3|29481.4|29441.4|11
1755842100000|2025-08-22 05:55:00|29486.4|29446.4|29490.3|29450.3|29491.4|29451.4|29486.4|29446.4|0
1755842400000|2025-08-22 06:00:00|29481.4|29441.4|29480.3|29440.3|29485.3|29445.3|29480.3|29440.3|3
1755842700000|2025-08-22 06:05:00|29470.3|29430.3|29452.4|29412.4|29470.3|29430.3|29452.4|29412.4|11
1755843000000|2025-08-22 06:10:00|29451.4|29411.4|29426.4|29386.4|29460.3|29420.3|29426.4|29386.4|20
1755843300000|2025-08-22 06:15:00|29430.3|29390.3|29425.4|29385.4|29430.4|29390.4|29421.4|29381.4|6
1755843600000|2025-08-22 06:20:00|29426.4|29386.4|29450.4|29410.4|29460.4|29420.4|29426.4|29386.4|29
1755843900000|2025-08-22 06:25:00|29449.3|29409.3|29450.4|29410.4|29455.4|29415.4|29449.3|29409.3|7
1755844200000|2025-08-22 06:30:00|29451.4|29411.4|29460.4|29420.4|29465.4|29425.4|29451.4|29411.4|8
1755844500000|2025-08-22 06:35:00|29461.4|29421.4|29460.4|29420.4|29465.4|29425.4|29455.4|29415.4|9
1755844800000|2025-08-22 06:40:00|29450.4|29410.4|29450.4|29410.4|29451.5|29411.5|29440.4|29400.4|5
1755845100000|2025-08-22 06:45:00|29441.5|29401.5|29460.4|29420.4|29460.4|29420.4|29440.4|29400.4|5
1755845400000|2025-08-22 06:50:00|29455.4|29415.4|29471.5|29431.5|29475.4|29435.4|29455.4|29415.4|6
1755845700000|2025-08-22 06:55:00|29470.4|29430.4|29445.4|29405.4|29471.5|29431.5|29440.4|29400.4|26
1755846000000|2025-08-22 07:00:00|29441.5|29401.5|29451.5|29411.5|29465.4|29425.4|29431.5|29391.5|53
1755846300000|2025-08-22 07:05:00|29460.4|29420.4|29460.4|29420.4|29470.4|29430.4|29450.4|29410.4|19
1755846600000|2025-08-22 07:10:00|29460.5|29420.5|29450.5|29410.5|29460.5|29420.5|29450.5|29410.5|2
1755846900000|2025-08-22 07:15:00|29440.5|29400.5|29426.5|29386.5|29450.5|29410.5|29426.5|29386.5|12
1755847200000|2025-08-22 07:20:00|29430.5|29390.5|29431.5|29391.5|29440.5|29400.5|29425.5|29385.5|41
1755847500000|2025-08-22 07:25:00|29430.5|29390.5|29455.5|29415.5|29460.5|29420.5|29430.5|29390.5|21
1755847800000|2025-08-22 07:30:00|29459.4|29419.4|29460.5|29420.5|29471.5|29431.5|29455.5|29415.5|4
1755848100000|2025-08-22 07:35:00|29461.5|29421.5|29446.6|29406.6|29471.6|29431.6|29446.6|29406.6|12
1755848400000|2025-08-22 07:40:00|29450.5|29410.5|29441.6|29401.6|29456.6|29416.6|29432.6|29392.6|28
1755848700000|2025-08-22 07:45:00|29440.5|29400.5|29421.6|29381.6|29440.5|29400.5|29421.6|29381.6|8
1755849000000|2025-08-22 07:50:00|29422.6|29382.6|29440.5|29400.5|29441.6|29401.6|29421.6|29381.6|25
1755849300000|2025-08-22 07:55:00|29432.6|29392.6|29431.6|29391.6|29440.5|29400.5|29400.5|29360.5|125
1755849600000|2025-08-22 08:00:00|29430.5|29390.5|29440.5|29400.5|29445.5|29405.5|29426.6|29386.6|33
1755849900000|2025-08-22 08:05:00|29441.6|29401.6|29461.6|29421.6|29485.5|29445.5|29440.5|29400.5|112
1755850200000|2025-08-22 08:10:00|29471.6|29431.6|29456.6|29416.6|29471.6|29431.6|29440.6|29400.6|61
1755850500000|2025-08-22 08:15:00|29455.6|29415.6|29481.6|29441.6|29481.6|29441.6|29450.6|29410.6|5
1755850800000|2025-08-22 08:20:00|29490.6|29450.6|29481.6|29441.6|29490.6|29450.6|29481.6|29441.6|8
1755851100000|2025-08-22 08:25:00|29482.7|29442.7|29490.6|29450.6|29491.6|29451.6|29480.6|29440.6|4
1755851400000|2025-08-22 08:30:00|29491.6|29451.6|29510.6|29470.6|29511.7|29471.7|29491.6|29451.6|128
1755851700000|2025-08-22 08:35:00|29501.7|29461.7|29476.7|29436.7|29501.7|29461.7|29470.6|29430.6|121
1755852000000|2025-08-22 08:40:00|29480.6|29440.6|29530.6|29490.6|29541.7|29501.7|29480.6|29440.6|116
1755852300000|2025-08-22 08:45:00|29526.7|29486.7|29530.6|29490.6|29535.6|29495.6|29510.6|29470.6|8
1755852600000|2025-08-22 08:50:00|29531.7|29491.7|29530.6|29490.6|29540.6|29500.6|29530.6|29490.6|7
1755852900000|2025-08-22 08:55:00|29531.7|29491.7|29540.6|29500.6|29540.6|29500.6|29531.7|29491.7|6
1755853200000|2025-08-22 09:00:00|29550.6|29510.6|29550.7|29510.7|29551.7|29511.7|29531.7|29491.7|67
1755853500000|2025-08-22 09:05:00|29542.8|29502.8|29550.7|29510.7|29552.8|29512.8|29530.7|29490.7|62
1755853800000|2025-08-22 09:10:00|29545.7|29505.7|29560.7|29520.7|29575.7|29535.7|29545.7|29505.7|63
1755854100000|2025-08-22 09:15:00|29556.7|29516.7|29581.7|29541.7|29581.7|29541.7|29550.7|29510.7|91
1755854400000|2025-08-22 09:20:00|29572.8|29532.8|29560.7|29520.7|29581.7|29541.7|29550.7|29510.7|31
1755854700000|2025-08-22 09:25:00|29561.7|29521.7|29560.7|29520.7|29561.8|29521.8|29550.7|29510.7|56
1755855000000|2025-08-22 09:30:00|29551.8|29511.8|29550.7|29510.7|29560.7|29520.7|29550.7|29510.7|14
1755855300000|2025-08-22 09:35:00|29540.7|29500.7|29560.7|29520.7|29566.8|29526.8|29540.7|29500.7|68
1755855600000|2025-08-22 09:40:00|29550.7|29510.7|29540.7|29500.7|29555.7|29515.7|29540.7|29500.7|12
1755855900000|2025-08-22 09:45:00|29541.8|29501.8|29551.8|29511.8|29551.8|29511.8|29540.7|29500.7|5
1755856200000|2025-08-22 09:50:00|29550.7|29510.7|29540.7|29500.7|29560.7|29520.7|29530.7|29490.7|17
1755856500000|2025-08-22 09:55:00|29541.8|29501.8|29534.7|29494.7|29541.8|29501.8|29530.7|29490.7|9
1755856800000|2025-08-22 10:00:00|29521.8|29481.8|29540.8|29500.8|29542.9|29502.9|29520.7|29480.7|129
1755857100000|2025-08-22 10:05:00|29541.8|29501.8|29528.6|29488.6|29551.8|29511.8|29520.8|29480.8|53
1755857400000|2025-08-22 10:10:00|29530.8|29490.8|29460.8|29420.8|29535.8|29495.8|29450.8|29410.8|95
1755857700000|2025-08-22 10:15:00|29455.8|29415.8|29421.8|29381.8|29460.8|29420.8|29421.8|29381.8|75
1755858000000|2025-08-22 10:20:00|29426.8|29386.8|29426.9|29386.9|29431.9|29391.9|29420.8|29380.8|14
1755858300000|2025-08-22 10:25:00|29420.8|29380.8|29421.9|29381.9|29440.8|29400.8|29420.8|29380.8|8
1755858600000|2025-08-22 10:30:00|29426.9|29386.9|29420.8|29380.8|29430.8|29390.8|29402.9|29362.9|53
1755858900000|2025-08-22 10:35:00|29421.9|29381.9|29410.8|29370.8|29430.8|29390.8|29410.8|29370.8|15
1755859200000|2025-08-22 10:40:00|29411.9|29371.9|29410.8|29370.8|29421.9|29381.9|29410.8|29370.8|13
1755859500000|2025-08-22 10:45:00|29411.9|29371.9|29434.8|29394.8|29434.8|29394.8|29411.9|29371.9|40
1755859800000|2025-08-22 10:50:00|29440.8|29400.8|29438.7|29398.7|29459.8|29419.8|29429.8|29389.8|48
1755860100000|2025-08-22 10:55:00|29448.7|29408.7|29479.8|29439.8|29479.8|29439.8|29448.7|29408.7|41
1755860400000|2025-08-22 11:00:00|29488.7|29448.7|29478.7|29438.7|29494.8|29454.8|29474.8|29434.8|28
1755860700000|2025-08-22 11:05:00|29479.8|29439.8|29460.9|29420.9|29490.9|29450.9|29460.9|29420.9|23
1755861000000|2025-08-22 11:10:00|29464.8|29424.8|29494.8|29454.8|29494.8|29454.8|29464.8|29424.8|42
1755861300000|2025-08-22 11:15:00|29499.8|29459.8|29520.9|29480.9|29550.9|29510.9|29498.8|29458.8|91
1755861600000|2025-08-22 11:20:00|29519.8|29479.8|29514.8|29474.8|29528.8|29488.8|29510.9|29470.9|14
1755861900000|2025-08-22 11:25:00|29518.8|29478.8|29528.8|29488.8|29538.8|29498.8|29510.9|29470.9|31
1755862200000|2025-08-22 11:30:00|29529.8|29489.8|29559.9|29519.9|29559.9|29519.9|29529.8|29489.8|65
1755862500000|2025-08-22 11:35:00|29558.8|29518.8|29530.9|29490.9|29560.9|29520.9|29530.9|29490.9|11
1755862800000|2025-08-22 11:40:00|29534.9|29494.9|29549.9|29509.9|29554.9|29514.9|29530.9|29490.9|35
1755863100000|2025-08-22 11:45:00|29550.9|29510.9|29540.9|29500.9|29554.9|29514.9|29540.9|29500.9|30
1755863400000|2025-08-22 11:50:00|29539.9|29499.9|29524.9|29484.9|29539.9|29499.9|29519.9|29479.9|119
1755863700000|2025-08-22 11:55:00|29528.8|29488.8|29528.8|29488.8|29538.8|29498.8|29491|29451|141
1755864000000|2025-08-22 12:00:00|29533.8|29493.8|29516|29476|29534.9|29494.9|29508.8|29468.8|56
1755864300000|2025-08-22 12:05:00|29519.9|29479.9|29498.9|29458.9|29519.9|29479.9|29498.8|29458.8|23
1755864600000|2025-08-22 12:10:00|29499.9|29459.9|29509.9|29469.9|29518.9|29478.9|29499.9|29459.9|35
1755864900000|2025-08-22 12:15:00|29508.9|29468.9|29508.9|29468.9|29513.9|29473.9|29498.9|29458.9|36
1755865200000|2025-08-22 12:20:00|29504.9|29464.9|29518.9|29478.9|29519.9|29479.9|29498.9|29458.9|40
1755865500000|2025-08-22 12:25:00|29514.9|29474.9|29560|29520|29568.9|29528.9|29509.9|29469.9|42
1755865800000|2025-08-22 12:30:00|29558.9|29518.9|29568.9|29528.9|29568.9|29528.9|29548.9|29508.9|48
1755866100000|2025-08-22 12:35:00|29565|29525|29590|29550|29603.9|29563.9|29550|29510|186
1755866400000|2025-08-22 12:40:00|29588.9|29548.9|29606|29566|29618.9|29578.9|29586|29546|114
1755869400000|2025-08-22 13:30:00|29622.2|29582.2|29669|29629|29671.1|29631.1|29526.1|29486.1|1942
1755869700000|2025-08-22 13:35:00|29665.1|29625.1|29719|29679|29749|29709|29665.1|29625.1|1108
1755870000000|2025-08-22 13:40:00|29715.1|29675.1|29779|29739|29789|29749|29700.1|29660.1|992
1755870300000|2025-08-22 13:45:00|29784|29744|29745.1|29705.1|29809|29769|29735.1|29695.1|1083
1755870600000|2025-08-22 13:50:00|29749|29709|29737.2|29697.2|29779|29739|29721.2|29681.2|528
1755870900000|2025-08-22 13:55:00|29736.2|29696.2|29751.2|29711.2|29770.1|29730.1|29721.2|29681.2|1457
1755871200000|2025-08-22 14:00:00|29750.1|29710.1|29691.2|29651.2|29799|29759|29662.3|29622.3|1455
1755871500000|2025-08-22 14:05:00|29700.1|29660.1|29792.3|29752.3|29821.2|29781.2|29700.1|29660.1|497
1755871800000|2025-08-22 14:10:00|29801.2|29761.2|29841.2|29801.2|29869.1|29829.1|29801.2|29761.2|437
1755872100000|2025-08-22 14:15:00|29839.1|29799.1|29889.1|29849.1|29889.1|29849.1|29829.1|29789.1|759
1755872400000|2025-08-22 14:20:00|29886.9|29846.9|29826.2|29786.2|29899.1|29859.1|29821.2|29781.2|1107
1755872700000|2025-08-22 14:25:00|29822.3|29782.3|29801.2|29761.2|29831.2|29791.2|29737.3|29697.3|921
1755873000000|2025-08-22 14:30:00|29796.2|29756.2|29773.4|29733.4|29801.2|29761.2|29732.3|29692.3|585
1755873300000|2025-08-22 14:35:00|29763.4|29723.4|29811.3|29771.3|29811.3|29771.3|29733.4|29693.4|634
1755873600000|2025-08-22 14:40:00|29812.3|29772.3|29823.4|29783.4|29863.4|29823.4|29811.3|29771.3|1139
1755873900000|2025-08-22 14:45:00|29824.5|29784.5|29793.4|29753.4|29843.4|29803.4|29793.4|29753.4|464
1755874200000|2025-08-22 14:50:00|29803.4|29763.4|29724.5|29684.5|29804.5|29764.5|29708.4|29668.4|928
1755874500000|2025-08-22 14:55:00|29725.6|29685.6|29803.4|29763.4|29803.4|29763.4|29724.5|29684.5|635
1755874800000|2025-08-22 15:00:00|29794.5|29754.5|29783.4|29743.4|29909.5|29869.5|29783.4|29743.4|917
1755875100000|2025-08-22 15:05:00|29785.6|29745.6|29619.5|29579.5|29785.6|29745.6|29435.6|29395.6|2250
1755875400000|2025-08-22 15:10:00|29618.4|29578.4|29643.5|29603.5|29665.6|29625.6|29553.4|29513.4|1104
1755875700000|2025-08-22 15:15:00|29639.5|29599.5|29543.5|29503.5|29674.5|29634.5|29459.5|29419.5|1259
1755876000000|2025-08-22 15:20:00|29534.5|29494.5|29583.5|29543.5|29594.5|29554.5|29483.5|29443.5|937
1755876300000|2025-08-22 15:25:00|29578.5|29538.5|29553.5|29513.5|29603.5|29563.5|29523.5|29483.5|547
1755876600000|2025-08-22 15:30:00|29545.6|29505.6|29524.6|29484.6|29568.5|29528.5|29524.6|29484.6|467
1755876900000|2025-08-22 15:35:00|29523.5|29483.5|29407.4|29367.4|29523.5|29483.5|29392.4|29352.4|1313
1755877200000|2025-08-22 15:40:00|29403.5|29363.5|29333.5|29293.5|29441.4|29401.4|29333.5|29293.5|1256
1755877500000|2025-08-22 15:45:00|29313.5|29273.5|29342.4|29302.4|29392.4|29352.4|29308.5|29268.5|1187
1755877800000|2025-08-22 15:50:00|29341.4|29301.4|29321.4|29281.4|29382.5|29342.5|29312.4|29272.4|802
1755878100000|2025-08-22 15:55:00|29322.5|29282.5|29239.6|29199.6|29332.5|29292.5|29173.5|29133.5|1278
1755878400000|2025-08-22 16:00:00|29241.7|29201.7|29144.6|29104.6|29263.5|29223.5|29143.5|29103.5|925
1755878700000|2025-08-22 16:05:00|29143.5|29103.5|29164.6|29124.6|29209.6|29169.6|29143.5|29103.5|730
1755879000000|2025-08-22 16:10:00|29163.6|29123.6|29213.6|29173.6|29263.6|29223.6|29155.7|29115.7|984
1755879300000|2025-08-22 16:15:00|29214.6|29174.6|29167.5|29127.5|29233.6|29193.6|29143.6|29103.6|796
1755879600000|2025-08-22 16:20:00|29161.4|29121.4|29133.6|29093.6|29171.4|29131.4|29122.5|29082.5|683
1755879900000|2025-08-22 16:25:00|29137.5|29097.5|29113.6|29073.6|29151.4|29111.4|29111.4|29071.4|457
1755880200000|2025-08-22 16:30:00|29111.4|29071.4|29218.6|29178.6|29223.6|29183.6|29111.4|29071.4|833
1755880500000|2025-08-22 16:35:00|29214.7|29174.7|29183.6|29143.6|29261.5|29221.5|29183.6|29143.6|724
1755880800000|2025-08-22 16:40:00|29182.5|29142.5|29187.5|29147.5|29201.5|29161.5|29173.6|29133.6|815
1755881100000|2025-08-22 16:45:00|29182.5|29142.5|29173.6|29133.6|29212.5|29172.5|29148.6|29108.6|620
1755881400000|2025-08-22 16:50:00|29177.6|29137.6|29178.6|29138.6|29183.6|29143.6|29152.6|29112.6|626
1755881700000|2025-08-22 16:55:00|29182.6|29142.6|29211.5|29171.5|29221.5|29181.5|29172.6|29132.6|339
1755882000000|2025-08-22 17:00:00|29193.6|29153.6|29221.5|29181.5|29223.7|29183.7|29191.5|29151.5|245
1755882300000|2025-08-22 17:05:00|29222.6|29182.6|29211.5|29171.5|29230.4|29190.4|29191.5|29151.5|506
1755882600000|2025-08-22 17:10:00|29212.6|29172.6|29202.6|29162.6|29223.7|29183.7|29201.5|29161.5|338
1755882900000|2025-08-22 17:15:00|29203.7|29163.7|29181.5|29141.5|29212.6|29172.6|29181.5|29141.5|341
1755883200000|2025-08-22 17:20:00|29180.5|29140.5|29201.5|29161.5|29219.4|29179.4|29180.5|29140.5|395
1755883500000|2025-08-22 17:25:00|29210.5|29170.5|29242.3|29202.3|29250.5|29210.5|29210.5|29170.5|1037
1755883800000|2025-08-22 17:30:00|29238.3|29198.3|29218.3|29178.3|29247.3|29207.3|29209.4|29169.4|283
1755884100000|2025-08-22 17:35:00|29217.3|29177.3|29229.4|29189.4|29268.4|29228.4|29209.4|29169.4|208
1755884400000|2025-08-22 17:40:00|29238.4|29198.4|29227.3|29187.3|29239.4|29199.4|29217.3|29177.3|262
1755884700000|2025-08-22 17:45:00|29228.4|29188.4|29277.3|29237.3|29287.3|29247.3|29217.3|29177.3|321
1755885000000|2025-08-22 17:50:00|29272.3|29232.3|29255.2|29215.2|29277.3|29237.3|29246.2|29206.2|492
1755885300000|2025-08-22 17:55:00|29247.3|29207.3|29226.2|29186.2|29251.2|29211.2|29217.3|29177.3|487
1755885600000|2025-08-22 18:00:00|29227.3|29187.3|29226.2|29186.2|29235.2|29195.2|29207.3|29167.3|461
1755885900000|2025-08-22 18:05:00|29227.3|29187.3|29206.3|29166.3|29236.2|29196.2|29181.3|29141.3|1253
1755886200000|2025-08-22 18:10:00|29207.3|29167.3|29225.2|29185.2|29237.3|29197.3|29195.2|29155.2|2366
1755886500000|2025-08-22 18:15:00|29217.3|29177.3|29195.2|29155.2|29235.2|29195.2|29165.2|29125.2|1949
1756080000000|2025-08-25 00:00:00|29128.1|29088.1|29196.9|29156.9|29196.9|29156.9|29093.1|29053.1|1740
1756080300000|2025-08-25 00:05:00|29198.1|29158.1|29159.3|29119.3|29208.1|29168.1|29144.3|29104.3|255
1756080600000|2025-08-25 00:10:00|29174.3|29134.3|29159.3|29119.3|29174.3|29134.3|29149.3|29109.3|94
1756080900000|2025-08-25 00:15:00|29160.4|29120.4|29209.3|29169.3|29220.4|29180.4|29155.4|29115.4|338
1756081200000|2025-08-25 00:20:00|29198.1|29158.1|29198.1|29158.1|29218.1|29178.1|29183.1|29143.1|333
1756081500000|2025-08-25 00:25:00|29193.1|29153.1|29208.1|29168.1|29217|29177|29188.1|29148.1|46
1756081800000|2025-08-25 00:30:00|29212|29172|29208.1|29168.1|29218.1|29178.1|29197|29157|87
1756082100000|2025-08-25 00:35:00|29203.1|29163.1|29225.8|29185.8|29225.8|29185.8|29198.1|29158.1|146
1756082400000|2025-08-25 00:40:00|29235.8|29195.8|29254.6|29214.6|29263.5|29223.5|29235.8|29195.8|145
1756082700000|2025-08-25 00:45:00|29253.5|29213.5|29263.5|29223.5|29273.5|29233.5|29248.5|29208.5|174
1756083000000|2025-08-25 00:50:00|29268.5|29228.5|29248.5|29208.5|29272.3|29232.3|29242.3|29202.3|253
1756083300000|2025-08-25 00:55:00|29252.3|29212.3|29263.5|29223.5|29263.5|29223.5|29248.5|29208.5|103
1756083600000|2025-08-25 01:00:00|29273.5|29233.5|29263.5|29223.5|29273.5|29233.5|29238.5|29198.5|109
1756083900000|2025-08-25 01:05:00|29262.3|29222.3|29245.8|29205.8|29274.7|29234.7|29235.8|29195.8|195
1756084200000|2025-08-25 01:10:00|29244.7|29204.7|29235.9|29195.9|29245.9|29205.9|29234.7|29194.7|56
1756084500000|2025-08-25 01:15:00|29244.7|29204.7|29254.7|29214.7|29254.7|29214.7|29240.9|29200.9|61
1756084800000|2025-08-25 01:20:00|29250.9|29210.9|29254.7|29214.7|29255.9|29215.9|29245.9|29205.9|177
1756085100000|2025-08-25 01:25:00|29255.9|29215.9|29249.7|29209.7|29259.7|29219.7|29245.9|29205.9|79
1756085400000|2025-08-25 01:30:00|29245.9|29205.9|29249.7|29209.7|29263.5|29223.5|29245.9|29205.9|109
1756085700000|2025-08-25 01:35:00|29245.9|29205.9|29235.9|29195.9|29253.5|29213.5|29235.9|29195.9|274
1756086000000|2025-08-25 01:40:00|29205.9|29165.9|29205.9|29165.9|29210.9|29170.9|29200.9|29160.9|154
1756086300000|2025-08-25 01:45:00|29214.7|29174.7|29200.9|29160.9|29214.7|29174.7|29199.7|29159.7|76
1756086600000|2025-08-25 01:50:00|29204.7|29164.7|29205.9|29165.9|29209.7|29169.7|29185.9|29145.9|72
1756086900000|2025-08-25 01:55:00|29199.7|29159.7|29199.7|29159.7|29205.9|29165.9|29195.9|29155.9|60
1756087200000|2025-08-25 02:00:00|29199.8|29159.8|29213.6|29173.6|29215.9|29175.9|29193.6|29153.6|528
1756087500000|2025-08-25 02:05:00|29214.8|29174.8|29242.4|29202.4|29247.4|29207.4|29213.6|29173.6|120
1756087800000|2025-08-25 02:10:00|29243.6|29203.6|29223.6|29183.6|29248.6|29208.6|29223.6|29183.6|297
1756088100000|2025-08-25 02:15:00|29228.6|29188.6|29241.3|29201.3|29241.3|29201.3|29228.6|29188.6|330
1756088400000|2025-08-25 02:20:00|29232.4|29192.4|29271.3|29231.3|29271.3|29231.3|29231.3|29191.3|150
1756088700000|2025-08-25 02:25:00|29266.3|29226.3|29271.3|29231.3|29276.3|29236.3|29261.3|29221.3|95
1756089000000|2025-08-25 02:30:00|29272.4|29232.4|29261.3|29221.3|29273.6|29233.6|29261.3|29221.3|69
1756089300000|2025-08-25 02:35:00|29268.9|29228.9|29271.3|29231.3|29271.3|29231.3|29261.3|29221.3|97
1756089600000|2025-08-25 02:40:00|29272.5|29232.5|29299|29259|29299|29259|29272.5|29232.5|274
1756089900000|2025-08-25 02:45:00|29297.8|29257.8|29332.8|29292.8|29337.8|29297.8|29297.8|29257.8|158
1756090200000|2025-08-25 02:50:00|29329|29289|29317.8|29277.8|29346.6|29306.6|29317.8|29277.8|214
1756090500000|2025-08-25 02:55:00|29316.6|29276.6|29272.8|29232.8|29316.6|29276.6|29272.8|29232.8|119
1756090800000|2025-08-25 03:00:00|29269|29229|29256.6|29216.6|29276.6|29236.6|29252.8|29212.8|181
1756091100000|2025-08-25 03:05:00|29251.6|29211.6|29255.5|29215.5|29266.6|29226.6|29245.5|29205.5|136
1756091400000|2025-08-25 03:10:00|29256.6|29216.6|29237.8|29197.8|29262.8|29222.8|29236.6|29196.6|54
1756091700000|2025-08-25 03:15:00|29236.6|29196.6|29217.8|29177.8|29236.6|29196.6|29216.6|29176.6|59
1756092000000|2025-08-25 03:20:00|29222.8|29182.8|29219|29179|29229|29189|29214|29174|75
1756092300000|2025-08-25 03:25:00|29220.2|29180.2|29221.4|29181.4|29232.8|29192.8|29216.4|29176.4|83
1756092600000|2025-08-25 03:30:00|29226.4|29186.4|29240.2|29200.2|29241.4|29201.4|29226.4|29186.4|30
1756092900000|2025-08-25 03:35:00|29239|29199|29239|29199|29249|29209|29239|29199|80
1756093200000|2025-08-25 03:40:00|29244|29204|29247.9|29207.9|29259|29219|29242.9|29202.9|28
1756093500000|2025-08-25 03:45:00|29246.7|29206.7|29239|29199|29249|29209|29237.9|29197.9|33
1756093800000|2025-08-25 03:50:00|29249|29209|29244|29204|29249|29209|29239|29199|44
1756094100000|2025-08-25 03:55:00|29242.9|29202.9|29239.1|29199.1|29242.9|29202.9|29239|29199|19
1756094400000|2025-08-25 04:00:00|29242.9|29202.9|29259.1|29219.1|29279.1|29239.1|29242.9|29202.9|188
1756094700000|2025-08-25 04:05:00|29269.1|29229.1|29272.9|29232.9|29276.7|29236.7|29269.1|29229.1|48
1756095000000|2025-08-25 04:10:00|29267.9|29227.9|29272.9|29232.9|29276.7|29236.7|29267.9|29227.9|42
1756095300000|2025-08-25 04:15:00|29271.7|29231.7|29267.9|29227.9|29272.9|29232.9|29266.7|29226.7|50
1756095600000|2025-08-25 04:20:00|29266.7|29226.7|29266.7|29226.7|29267.9|29227.9|29266.7|29226.7|26
1756095900000|2025-08-25 04:25:00|29262.9|29222.9|29266.7|29226.7|29266.7|29226.7|29262.9|29222.9|23
1756096200000|2025-08-25 04:30:00|29262.9|29222.9|29256.7|29216.7|29266.7|29226.7|29256.7|29216.7|16
1756096500000|2025-08-25 04:35:00|29252.9|29212.9|29262.9|29222.9|29267.9|29227.9|29249.1|29209.1|36
1756096800000|2025-08-25 04:40:00|29261.8|29221.8|29251.8|29211.8|29262.9|29222.9|29247.9|29207.9|70
1756097100000|2025-08-25 04:45:00|29246.8|29206.8|29247.9|29207.9|29251.8|29211.8|29241.8|29201.8|73
1756097400000|2025-08-25 04:50:00|29246.8|29206.8|29239.1|29199.1|29247.9|29207.9|29236.8|29196.8|8
1756097700000|2025-08-25 04:55:00|29237.9|29197.9|29225.6|29185.6|29246.8|29206.8|29216.8|29176.8|270
1756098000000|2025-08-25 05:00:00|29226.8|29186.8|29246.8|29206.8|29246.8|29206.8|29226.8|29186.8|124
1756098300000|2025-08-25 05:05:00|29245.6|29205.6|29275.6|29235.6|29278|29238|29236.8|29196.8|427
1756098600000|2025-08-25 05:10:00|29271.8|29231.8|29246.8|29206.8|29280.6|29240.6|29246.8|29206.8|94
1756098900000|2025-08-25 05:15:00|29236.8|29196.8|29208|29168|29236.8|29196.8|29208|29168|75
1756099200000|2025-08-25 05:20:00|29206.8|29166.8|29209.2|29169.2|29209.2|29169.2|29206.8|29166.8|65
1756099500000|2025-08-25 05:25:00|29208|29168|29216.8|29176.8|29216.8|29176.8|29199.2|29159.2|58
1756099800000|2025-08-25 05:30:00|29206.8|29166.8|29228|29188|29243|29203|29198|29158|106
1756100100000|2025-08-25 05:35:00|29231.8|29191.8|29244.5|29204.5|29244.5|29204.5|29225.6|29185.6|46
1756100400000|2025-08-25 05:40:00|29236.8|29196.8|29234.5|29194.5|29244.5|29204.5|29230.7|29190.7|42
1756100700000|2025-08-25 05:45:00|29235.7|29195.7|29235.7|29195.7|29246.8|29206.8|29226.8|29186.8|60
1756101000000|2025-08-25 05:50:00|29236.8|29196.8|29246.8|29206.8|29246.8|29206.8|29226.8|29186.8|76
1756101300000|2025-08-25 05:55:00|29250.7|29210.7|29235.7|29195.7|29260.7|29220.7|29235.7|29195.7|63
1756101600000|2025-08-25 06:00:00|29240.7|29200.7|29224.5|29184.5|29240.7|29200.7|29215.7|29175.7|62
1756101900000|2025-08-25 06:05:00|29214.5|29174.5|29210.7|29170.7|29224.5|29184.5|29205.7|29165.7|33
1756102200000|2025-08-25 06:10:00|29214.5|29174.5|29225.7|29185.7|29230.7|29190.7|29210.7|29170.7|56
1756102500000|2025-08-25 06:15:00|29226.9|29186.9|29244.5|29204.5|29245.7|29205.7|29225.7|29185.7|32
1756102800000|2025-08-25 06:20:00|29236.9|29196.9|29245.7|29205.7|29254.5|29214.5|29236.9|29196.9|44
1756103100000|2025-08-25 06:25:00|29246.9|29206.9|29244.5|29204.5|29255.7|29215.7|29235.7|29195.7|108
1756103400000|2025-08-25 06:30:00|29245.7|29205.7|29246.9|29206.9|29246.9|29206.9|29245.7|29205.7|43
1756103700000|2025-08-25 06:35:00|29245.7|29205.7|29245.7|29205.7|29246.9|29206.9|29244.5|29204.5|38
1756104000000|2025-08-25 06:40:00|29246.9|29206.9|29246.9|29206.9|29246.9|29206.9|29244.5|29204.5|32
1756104300000|2025-08-25 06:45:00|29256.9|29216.9|29264.6|29224.6|29274.6|29234.6|29256.9|29216.9|128
1756104600000|2025-08-25 06:50:00|29272.2|29232.2|29284.6|29244.6|29284.6|29244.6|29264.6|29224.6|103
1756104900000|2025-08-25 06:55:00|29293.4|29253.4|29323.4|29283.4|29323.4|29283.4|29292.2|29252.2|115
1756105200000|2025-08-25 07:00:00|29333.4|29293.4|29352.2|29312.2|29354.6|29314.6|29333.4|29293.4|210
1756105500000|2025-08-25 07:05:00|29348.4|29308.4|29352.2|29312.2|29369.9|29329.9|29332.2|29292.2|126
1756105800000|2025-08-25 07:10:00|29342.2|29302.2|29371|29331|29372.2|29332.2|29334.6|29294.6|126
1756106100000|2025-08-25 07:15:00|29369.9|29329.9|29353.4|29313.4|29371|29331|29352.2|29312.2|104
1756106400000|2025-08-25 07:20:00|29352.2|29312.2|29362.2|29322.2|29362.2|29322.2|29352.2|29312.2|56
1756106700000|2025-08-25 07:25:00|29366.1|29326.1|29372.2|29332.2|29392.2|29352.2|29366.1|29326.1|113
1756107000000|2025-08-25 07:30:00|29371.1|29331.1|29369.9|29329.9|29372.2|29332.2|29362.3|29322.3|112
1756107300000|2025-08-25 07:35:00|29362.3|29322.3|29371.1|29331.1|29372.3|29332.3|29361.1|29321.1|152
1756107600000|2025-08-25 07:40:00|29372.3|29332.3|29367.3|29327.3|29372.3|29332.3|29342.3|29302.3|469
1756107900000|2025-08-25 07:45:00|29366.1|29326.1|29381.1|29341.1|29382.3|29342.3|29357.3|29317.3|136
1756108200000|2025-08-25 07:50:00|29379.9|29339.9|29407.5|29367.5|29408.7|29368.7|29379.9|29339.9|238
1756108500000|2025-08-25 07:55:00|29408.7|29368.7|29369.9|29329.9|29409.9|29369.9|29359.9|29319.9|308
1756108800000|2025-08-25 08:00:00|29366.1|29326.1|29343.5|29303.5|29366.1|29326.1|29342.3|29302.3|124
1756109100000|2025-08-25 08:05:00|29357.3|29317.3|29368.5|29328.5|29372.3|29332.3|29342.3|29302.3|122
1756109400000|2025-08-25 08:10:00|29372.3|29332.3|29314.7|29274.7|29373.5|29333.5|29305.8|29265.8|185
1756109700000|2025-08-25 08:15:00|29310.8|29270.8|29334.7|29294.7|29334.7|29294.7|29300.8|29260.8|23
1756110000000|2025-08-25 08:20:00|29335.9|29295.9|29355.9|29315.9|29364.7|29324.7|29334.7|29294.7|49
1756110300000|2025-08-25 08:25:00|29357|29317|29367|29327|29367|29327|29357|29317|9
1756110600000|2025-08-25 08:30:00|29370.9|29330.9|29360.9|29320.9|29374.7|29334.7|29340.9|29300.9|108
1756110900000|2025-08-25 08:35:00|29357.1|29317.1|29355.9|29315.9|29357.1|29317.1|29345.9|29305.9|31
1756111200000|2025-08-25 08:40:00|29364.7|29324.7|29373.5|29333.5|29388.5|29348.5|29364.7|29324.7|79
1756111500000|2025-08-25 08:45:00|29374.7|29334.7|29378.5|29338.5|29388.5|29348.5|29364.7|29324.7|54
1756111800000|2025-08-25 08:50:00|29382.3|29342.3|29368.5|29328.5|29382.3|29342.3|29358.5|29318.5|67
1756112100000|2025-08-25 08:55:00|29364.7|29324.7|29373.5|29333.5|29374.7|29334.7|29363.5|29323.5|29
1756112400000|2025-08-25 09:00:00|29374.7|29334.7|29362.4|29322.4|29374.7|29334.7|29362.4|29322.4|125
1756112700000|2025-08-25 09:05:00|29364.7|29324.7|29378.5|29338.5|29382.4|29342.4|29363.5|29323.5|58
1756113000000|2025-08-25 09:10:00|29374.7|29334.7|29373.6|29333.6|29382.4|29342.4|29372.4|29332.4|43
1756113300000|2025-08-25 09:15:00|29374.7|29334.7|29373.6|29333.6|29382.4|29342.4|29362.4|29322.4|123
1756113600000|2025-08-25 09:20:00|29363.6|29323.6|29364.7|29324.7|29368.6|29328.6|29354.7|29314.7|126
1756113900000|2025-08-25 09:25:00|29360.9|29320.9|29370.9|29330.9|29375.9|29335.9|29347.1|29307.1|85
1756114200000|2025-08-25 09:30:00|29369.8|29329.8|29379.8|29339.8|29383.6|29343.6|29364.8|29324.8|39
1756114500000|2025-08-25 09:35:00|29384.8|29344.8|29426|29386|29427.1|29387.1|29384.8|29344.8|63
1756114800000|2025-08-25 09:40:00|29424.8|29384.8|29427.1|29387.1|29432.1|29392.1|29407.1|29367.1|208
1756115100000|2025-08-25 09:45:00|29422.1|29382.1|29393.3|29353.3|29422.1|29382.1|29389.5|29349.5|255
1756115400000|2025-08-25 09:50:00|29398.3|29358.3|29367.2|29327.2|29399.5|29359.5|29348.3|29308.3|514
1756115700000|2025-08-25 09:55:00|29357.2|29317.2|29347.2|29307.2|29357.2|29317.2|29342.2|29302.2|31
1756116000000|2025-08-25 10:00:00|29356|29316|29357.2|29317.2|29367.2|29327.2|29347.2|29307.2|38
1756116300000|2025-08-25 10:05:00|29356|29316|29347.2|29307.2|29357.2|29317.2|29327.2|29287.2|34
1756116600000|2025-08-25 10:10:00|29346|29306|29376|29336|29377.2|29337.2|29346|29306|56
1756116900000|2025-08-25 10:15:00|29377.2|29337.2|29377.2|29337.2|29381|29341|29374.8|29334.8|83
1756117200000|2025-08-25 10:20:00|29376|29336|29377.2|29337.2|29377.2|29337.2|29376|29336|22
1756117500000|2025-08-25 10:25:00|29367.2|29327.2|29357.2|29317.2|29367.2|29327.2|29357.2|29317.2|105
1756117800000|2025-08-25 10:30:00|29349.6|29309.6|29333.4|29293.4|29357.2|29317.2|29327.2|29287.2|71
1756118100000|2025-08-25 10:35:00|29337.2|29297.2|29333.4|29293.4|29339.6|29299.6|29328.4|29288.4|19
1756118400000|2025-08-25 10:40:00|29329.6|29289.6|29308.4|29268.4|29334.6|29294.6|29297.2|29257.2|158
1756118700000|2025-08-25 10:45:00|29304.6|29264.6|29309.6|29269.6|29323.4|29283.4|29303.4|29263.4|47
1756119000000|2025-08-25 10:50:00|29318.4|29278.4|29309.6|29269.6|29319.6|29279.6|29300.8|29260.8|53
1756119300000|2025-08-25 10:55:00|29305.8|29265.8|29309.6|29269.6|29310.8|29270.8|29304.6|29264.6|19
1756119600000|2025-08-25 11:00:00|29315.8|29275.8|29332.2|29292.2|29341.1|29301.1|29309.6|29269.6|236
1756119900000|2025-08-25 11:05:00|29337.2|29297.2|29327.2|29287.2|29342.2|29302.2|29327.2|29287.2|17
1756120200000|2025-08-25 11:10:00|29327.3|29287.3|29318.4|29278.4|29327.3|29287.3|29317.3|29277.3|28
1756120500000|2025-08-25 11:15:00|29319.6|29279.6|29359.6|29319.6|29359.6|29319.6|29319.6|29279.6|94
1756120800000|2025-08-25 11:20:00|29367.3|29327.3|29357.3|29317.3|29367.3|29327.3|29348.5|29308.5|179
1756121100000|2025-08-25 11:25:00|29366.1|29326.1|29351.1|29311.1|29367.3|29327.3|29347.3|29307.3|70
1756121400000|2025-08-25 11:30:00|29356.1|29316.1|29337.3|29297.3|29357.3|29317.3|29337.3|29297.3|56
1756121700000|2025-08-25 11:35:00|29339.7|29299.7|29381.1|29341.1|29386.1|29346.1|29339.7|29299.7|112
1756122000000|2025-08-25 11:40:00|29384.9|29344.9|29376.1|29336.1|29396.1|29356.1|29374.9|29334.9|77
1756122300000|2025-08-25 11:45:00|29384.9|29344.9|29404.9|29364.9|29404.9|29364.9|29384.9|29344.9|122
1756122600000|2025-08-25 11:50:00|29416.1|29376.1|29456.1|29416.1|29471.1|29431.1|29416.1|29376.1|143
1756122900000|2025-08-25 11:55:00|29454.9|29414.9|29429.9|29389.9|29456.1|29416.1|29424.9|29384.9|44
1756123200000|2025-08-25 12:00:00|29426.1|29386.1|29414.9|29374.9|29436.1|29396.1|29414.9|29374.9|137
1756123500000|2025-08-25 12:05:00|29411.1|29371.1|29424.9|29384.9|29424.9|29384.9|29409.9|29369.9|71
1756123800000|2025-08-25 12:10:00|29422.6|29382.6|29431.1|29391.1|29445|29405|29396.1|29356.1|336
1756124100000|2025-08-25 12:15:00|29435|29395|29465|29425|29465|29425|29435|29395|102
1756124400000|2025-08-25 12:20:00|29461.1|29421.1|29410|29370|29461.1|29421.1|29401.2|29361.2|337
1756124700000|2025-08-25 12:25:00|29411.2|29371.2|29387.4|29347.4|29411.2|29371.2|29377.4|29337.4|741
1756125000000|2025-08-25 12:30:00|29378.5|29338.5|29407.4|29367.4|29407.4|29367.4|29348.5|29308.5|167
1756125300000|2025-08-25 12:35:00|29408.5|29368.5|29412.1|29372.1|29442.1|29402.1|29402.1|29362.1|397
1756125600000|2025-08-25 12:40:00|29407.1|29367.1|29347.1|29307.1|29407.1|29367.1|29338.3|29298.3|832
1756128600000|2025-08-25 13:30:00|29361|29321|29341|29301|29417.2|29377.2|29313.4|29273.4|2140
1756128900000|2025-08-25 13:35:00|29339.8|29299.8|29217|29177|29339.8|29299.8|29217|29177|1906
1756129200000|2025-08-25 13:40:00|29224.6|29184.6|29301|29261|29301|29261|29194.6|29154.6|1343
1756129500000|2025-08-25 13:45:00|29309.8|29269.8|29389.8|29349.8|29394.8|29354.8|29302.2|29262.2|1145
1756129800000|2025-08-25 13:50:00|29391|29351|29295.8|29255.8|29399.8|29359.8|29294.6|29254.6|1311
1756130100000|2025-08-25 13:55:00|29300.8|29260.8|29327|29287|29364.6|29324.6|29300.8|29260.8|576
1756130400000|2025-08-25 14:00:00|29337|29297|29378.2|29338.2|29387|29347|29334.6|29294.6|909
1756130700000|2025-08-25 14:05:00|29377|29337|29322|29282|29378.2|29338.2|29315.8|29275.8|794
1756131000000|2025-08-25 14:10:00|29327|29287|29315.8|29275.8|29337|29297|29288.2|29248.2|735
1756131300000|2025-08-25 14:15:00|29317|29277|29239.4|29199.4|29327|29287|29238.2|29198.2|526
1756131600000|2025-08-25 14:20:00|29238.2|29198.2|29219.4|29179.4|29259.4|29219.4|29209.4|29169.4|868
1756131900000|2025-08-25 14:25:00|29228.2|29188.2|29169.4|29129.4|29229.4|29189.4|29140.6|29100.6|961
1756132200000|2025-08-25 14:30:00|29159.4|29119.4|29268.3|29228.3|29279.4|29239.4|29154.4|29114.4|613
1756132500000|2025-08-25 14:35:00|29269.4|29229.4|29268.3|29228.3|29288.3|29248.3|29253.3|29213.3|410
1756132800000|2025-08-25 14:40:00|29267.1|29227.1|29269.5|29229.5|29297.1|29257.1|29257.1|29217.1|341
1756133100000|2025-08-25 14:45:00|29268.3|29228.3|29273.3|29233.3|29277.1|29237.1|29238.3|29198.3|406
1756133400000|2025-08-25 14:50:00|29277.1|29237.1|29228.3|29188.3|29277.1|29237.1|29219.5|29179.5|330
1756133700000|2025-08-25 14:55:00|29229.5|29189.5|29191.9|29151.9|29259.5|29219.5|29191.9|29151.9|535
1756134000000|2025-08-25 15:00:00|29200.7|29160.7|29195.7|29155.7|29231.9|29191.9|29190.7|29150.7|390
1756134300000|2025-08-25 15:05:00|29200.7|29160.7|29239.5|29199.5|29239.5|29199.5|29146.9|29106.9|411
1756134600000|2025-08-25 15:10:00|29247.1|29207.1|29259.5|29219.5|29267.1|29227.1|29228.3|29188.3|316
1756134900000|2025-08-25 15:15:00|29267.1|29227.1|29259.5|29219.5|29268.3|29228.3|29238.3|29198.3|295
1756135200000|2025-08-25 15:20:00|29268.3|29228.3|29287.1|29247.1|29297.1|29257.1|29257.1|29217.1|397
1756135500000|2025-08-25 15:25:00|29288.3|29248.3|29309.5|29269.5|29327.1|29287.1|29287.1|29247.1|578
1756135800000|2025-08-25 15:30:00|29307.1|29267.1|29248.3|29208.3|29308.3|29268.3|29239.5|29199.5|438
1756136100000|2025-08-25 15:35:00|29249.5|29209.5|29249.5|29209.5|29267.2|29227.2|29228.3|29188.3|387
1756136400000|2025-08-25 15:40:00|29241.9|29201.9|29258.4|29218.4|29259.6|29219.6|29228.4|29188.4|487
1756136700000|2025-08-25 15:45:00|29259.6|29219.6|29277.2|29237.2|29278.4|29238.4|29243.4|29203.4|794
1756137000000|2025-08-25 15:50:00|29273.4|29233.4|29279.6|29239.6|29308.4|29268.4|29268.4|29228.4|276
1756137300000|2025-08-25 15:55:00|29278.4|29238.4|29287.2|29247.2|29297.2|29257.2|29277.2|29237.2|329
1756137600000|2025-08-25 16:00:00|29286|29246|29264.8|29224.8|29294.8|29254.8|29256|29216|347
1756137900000|2025-08-25 16:05:00|29266|29226|29244.8|29204.8|29267.2|29227.2|29244.8|29204.8|289
1756138200000|2025-08-25 16:10:00|29234.8|29194.8|29244.8|29204.8|29244.8|29204.8|29214.8|29174.8|338
1756138500000|2025-08-25 16:15:00|29241|29201|29274.8|29234.8|29276|29236|29237.2|29197.2|318
1756138800000|2025-08-25 16:20:00|29276|29236|29302.4|29262.4|29303.6|29263.6|29274.8|29234.8|978
1756139100000|2025-08-25 16:25:00|29298.6|29258.6|29292.4|29252.4|29302.4|29262.4|29264.8|29224.8|418
1756139400000|2025-08-25 16:30:00|29300.1|29260.1|29272.5|29232.5|29320.1|29280.1|29264.8|29224.8|637
1756139700000|2025-08-25 16:35:00|29262.5|29222.5|29252.5|29212.5|29272.5|29232.5|29252.5|29212.5|342
1756140000000|2025-08-25 16:40:00|29242.5|29202.5|29224.9|29184.9|29244.9|29204.9|29214.9|29174.9|424
1756140300000|2025-08-25 16:45:00|29216.1|29176.1|29224.9|29184.9|29243.7|29203.7|29214.9|29174.9|474
1756140600000|2025-08-25 16:50:00|29234.9|29194.9|29213.7|29173.7|29234.9|29194.9|29208.7|29168.7|311
1756140900000|2025-08-25 16:55:00|29204.9|29164.9|29222.5|29182.5|29232.5|29192.5|29184.9|29144.9|285
1756141200000|2025-08-25 17:00:00|29214.9|29174.9|29204.9|29164.9|29223.7|29183.7|29204.9|29164.9|172
1756141500000|2025-08-25 17:05:00|29203.7|29163.7|29186.1|29146.1|29213.7|29173.7|29184.9|29144.9|510
1756141800000|2025-08-25 17:10:00|29187.3|29147.3|29176.1|29136.1|29197.3|29157.3|29174.9|29134.9|746
1756142100000|2025-08-25 17:15:00|29177.3|29137.3|29144.9|29104.9|29184.9|29144.9|29144.9|29104.9|114
1756142400000|2025-08-25 17:20:00|29146.1|29106.1|29163.7|29123.7|29174.9|29134.9|29137.3|29097.3|305
1756142700000|2025-08-25 17:25:00|29164.9|29124.9|29142.5|29102.5|29170.1|29130.1|29142.5|29102.5|925
1756143000000|2025-08-25 17:30:00|29146.3|29106.3|29180.1|29140.1|29180.1|29140.1|29142.5|29102.5|424
1756143300000|2025-08-25 17:35:00|29178.9|29138.9|29152.5|29112.5|29180.1|29140.1|29150.1|29110.1|378
1756143600000|2025-08-25 17:40:00|29151.3|29111.3|29140.1|29100.1|29160.1|29120.1|29130.1|29090.1|257
1756143900000|2025-08-25 17:45:00|29132.5|29092.5|29131.4|29091.4|29136.4|29096.4|29112.6|29072.6|305
1756144200000|2025-08-25 17:50:00|29130.2|29090.2|29142.6|29102.6|29152.6|29112.6|29122.6|29082.6|395
1756144500000|2025-08-25 17:55:00|29141.4|29101.4|29152.6|29112.6|29152.6|29112.6|29132.6|29092.6|280
1756144800000|2025-08-25 18:00:00|29151.4|29111.4|29132.6|29092.6|29152.6|29112.6|29122.6|29082.6|1069
1756145100000|2025-08-25 18:05:00|29127.6|29087.6|29122.6|29082.6|29132.6|29092.6|29112.6|29072.6|619
1756145400000|2025-08-25 18:10:00|29128.8|29088.8|29172.6|29132.6|29182.6|29142.6|29112.6|29072.6|1894
1756145700000|2025-08-25 18:15:00|29175|29135|29133.8|29093.8|29182.6|29142.6|29133.8|29093.8|1126
1756166400000|2025-08-26 00:00:00|29179.3|29139.3|29146.7|29106.7|29203.1|29163.1|29144.3|29104.3|497
1756166700000|2025-08-26 00:05:00|29136.7|29096.7|29029.1|28989.1|29136.7|29096.7|29020.3|28980.3|223
1756167000000|2025-08-26 00:10:00|29020.3|28980.3|29044.1|29004.1|29045.3|29005.3|29020.3|28980.3|142
1756167300000|2025-08-26 00:15:00|29047.9|29007.9|29030.4|28990.4|29064.1|29024.1|29020.4|28980.4|50
1756167600000|2025-08-26 00:20:00|29035.4|28995.4|29045.4|29005.4|29050.4|29010.4|29035.4|28995.4|27
1756167900000|2025-08-26 00:25:00|29050.4|29010.4|29030.4|28990.4|29050.4|29010.4|29030.4|28990.4|15
1756168200000|2025-08-26 00:30:00|29025.4|28985.4|29040.4|29000.4|29045.4|29005.4|29020.4|28980.4|10
1756168500000|2025-08-26 00:35:00|29045.4|29005.4|29040.4|29000.4|29050.4|29010.4|29040.4|29000.4|11
1756168800000|2025-08-26 00:40:00|29039.2|28999.2|29034.2|28994.2|29040.4|29000.4|29030.4|28990.4|6
1756169100000|2025-08-26 00:45:00|29035.4|28995.4|29035.4|28995.4|29040.4|29000.4|29030.4|28990.4|5
1756169400000|2025-08-26 00:50:00|29034.2|28994.2|29030.4|28990.4|29040.4|29000.4|29030.4|28990.4|7
1756169700000|2025-08-26 00:55:00|29029.2|28989.2|29040.4|29000.4|29050.4|29010.4|29029.2|28989.2|15
1756170000000|2025-08-26 01:00:00|29041.6|29001.6|28990.4|28950.4|29045.4|29005.4|28990.4|28950.4|110
1756170300000|2025-08-26 01:05:00|28988|28948|29029.2|28989.2|29029.2|28989.2|28980.4|28940.4|62
1756170600000|2025-08-26 01:10:00|29030.4|28990.4|29099.2|29059.2|29100.4|29060.4|29029.2|28989.2|46
1756170900000|2025-08-26 01:15:00|29098|29058|29110.5|29070.5|29110.5|29070.5|29079.2|29039.2|42
1756171200000|2025-08-26 01:20:00|29109.2|29069.2|29120.5|29080.5|29139.2|29099.2|29100.5|29060.5|97
1756171500000|2025-08-26 01:25:00|29130.5|29090.5|29109.3|29069.3|29130.5|29090.5|29109.3|29069.3|21
1756171800000|2025-08-26 01:30:00|29100.5|29060.5|29100.5|29060.5|29100.5|29060.5|29065.5|29025.5|59
1756172100000|2025-08-26 01:35:00|29110.5|29070.5|29120.5|29080.5|29129.3|29089.3|29110.5|29070.5|17
1756172400000|2025-08-26 01:40:00|29119.3|29079.3|29110.5|29070.5|29120.5|29080.5|29100.5|29060.5|7
1756172700000|2025-08-26 01:45:00|29115.5|29075.5|29120.5|29080.5|29129.3|29089.3|29115.5|29075.5|14
1756173000000|2025-08-26 01:50:00|29121.7|29081.7|29120.5|29080.5|29121.7|29081.7|29110.5|29070.5|6
1756173300000|2025-08-26 01:55:00|29119.3|29079.3|29131.7|29091.7|29141.7|29101.7|29110.5|29070.5|22
1756173600000|2025-08-26 02:00:00|29122.9|29082.9|29161.7|29121.7|29171.7|29131.7|29122.9|29082.9|50
1756173900000|2025-08-26 02:05:00|29162.9|29122.9|29163|29123|29182.9|29142.9|29154.2|29114.2|27
1756174200000|2025-08-26 02:10:00|29158|29118|29128|29088|29163|29123|29128|29088|32
1756174500000|2025-08-26 02:15:00|29131.8|29091.8|29123|29083|29141.8|29101.8|29113|29073|52
1756174800000|2025-08-26 02:20:00|29118|29078|29103|29063|29123|29083|29098|29058|6
1756175100000|2025-08-26 02:25:00|29098|29058|29103|29063|29103|29063|29098|29058|7
1756175400000|2025-08-26 02:30:00|29106.8|29066.8|29108|29068|29113|29073|29103|29063|47
1756175700000|2025-08-26 02:35:00|29113|29073|29113|29073|29113|29073|29106.8|29066.8|10
1756176000000|2025-08-26 02:40:00|29108|29068|29143|29103|29143|29103|29103|29063|11
1756176300000|2025-08-26 02:45:00|29138|29098|29133|29093|29138|29098|29133|29093|10
1756176600000|2025-08-26 02:50:00|29123|29083|29128|29088|29128|29088|29113|29073|12
1756176900000|2025-08-26 02:55:00|29124.2|29084.2|29123|29083|29124.2|29084.2|29118|29078|2
1756177200000|2025-08-26 03:00:00|29126.8|29086.8|29113|29073|29128|29088|29113|29073|3
1756177500000|2025-08-26 03:05:00|29111.8|29071.8|29113.1|29073.1|29116.8|29076.8|29103|29063|8
1756177800000|2025-08-26 03:10:00|29116.8|29076.8|29123.1|29083.1|29123.1|29083.1|29113.1|29073.1|1
1756178100000|2025-08-26 03:15:00|29116.8|29076.8|29123.1|29083.1|29123.1|29083.1|29113.1|29073.1|4
1756178400000|2025-08-26 03:20:00|29118.1|29078.1|29093.1|29053.1|29123.1|29083.1|29089.3|29049.3|44
1756178700000|2025-08-26 03:25:00|29088.1|29048.1|29083.1|29043.1|29093.1|29053.1|29083.1|29043.1|31
1756179000000|2025-08-26 03:30:00|29081.9|29041.9|29083.1|29043.1|29083.1|29043.1|29073.1|29033.1|6
1756179300000|2025-08-26 03:35:00|||||||||1
1756179600000|2025-08-26 03:40:00|||||||||3
1756180500000|2025-08-26 03:55:00|29073.1|29033.1|29083.1|29043.1|29083.1|29043.1|29073.1|29033.1|51
1756181100000|2025-08-26 04:05:00|29083.2|29043.2|29083.2|29043.2|29083.2|29043.2|29083.2|29043.2|0
1756181400000|2025-08-26 04:10:00|29084.4|29044.4|29083.2|29043.2|29093.2|29053.2|29083.2|29043.2|5
1756182000000|2025-08-26 04:20:00|29078.2|29038.2|29083.2|29043.2|29083.2|29043.2|29078.2|29038.2|4
1756182300000|2025-08-26 04:25:00|29078.2|29038.2|29078.2|29038.2|29078.2|29038.2|29078.2|29038.2|1
1756182600000|2025-08-26 04:30:00|29083.2|29043.2|29083.2|29043.2|29083.2|29043.2|29078.2|29038.2|1
1756182900000|2025-08-26 04:35:00|29078.2|29038.2|29083.2|29043.2|29083.2|29043.2|29078.2|29038.2|10
1756183200000|2025-08-26 04:40:00|29082|29042|29083.2|29043.2|29083.2|29043.2|29077|29037|0
1756183500000|2025-08-26 04:45:00|29082|29042|29083.2|29043.2|29083.2|29043.2|29082|29042|0
1756183800000|2025-08-26 04:50:00|29088.2|29048.2|29083.2|29043.2|29088.2|29048.2|29083.2|29043.2|1
1756184100000|2025-08-26 04:55:00|29077|29037|29077|29037|29078.2|29038.2|29073.2|29033.2|4
1756184400000|2025-08-26 05:00:00|29073.2|29033.2|29082|29042|29083.2|29043.2|29067|29027|7
1756184700000|2025-08-26 05:05:00|29078.2|29038.2|29083.2|29043.2|29083.2|29043.2|29078.2|29038.2|0
1756185000000|2025-08-26 05:10:00|29087|29047|29083.3|29043.3|29090.8|29050.8|29083.3|29043.3|3
1756185300000|2025-08-26 05:15:00|29073.3|29033.3|29082|29042|29083.3|29043.3|29073.3|29033.3|14
1756185600000|2025-08-26 05:20:00|29078.3|29038.3|29083.3|29043.3|29083.3|29043.3|29073.3|29033.3|17
1756185900000|2025-08-26 05:25:00|29087.1|29047.1|29103.3|29063.3|29103.3|29063.3|29087.1|29047.1|22
1756186200000|2025-08-26 05:30:00|29108.3|29068.3|29152.1|29112.1|29160.8|29120.8|29108.3|29068.3|29
1756186500000|2025-08-26 05:35:00|29153.3|29113.3|29182.1|29142.1|29187.1|29147.1|29153.3|29113.3|84
1756186800000|2025-08-26 05:40:00|29195.9|29155.9|29210.9|29170.9|29222.1|29182.1|29193.3|29153.3|61
1756187100000|2025-08-26 05:45:00|29212.1|29172.1|29193.3|29153.3|29212.1|29172.1|29182.1|29142.1|17
1756187400000|2025-08-26 05:50:00|29192.1|29152.1|29202.1|29162.1|29217.1|29177.1|29183.3|29143.3|16
1756187700000|2025-08-26 05:55:00|29203.3|29163.3|29207.1|29167.1|29213.3|29173.3|29202.1|29162.1|80
1756188000000|2025-08-26 06:00:00|29210.9|29170.9|29238.3|29198.3|29242.1|29202.1|29192.1|29152.1|68
1756188300000|2025-08-26 06:05:00|29232.1|29192.1|29203.3|29163.3|29233.3|29193.3|29203.3|29163.3|6
1756188600000|2025-08-26 06:10:00|29202.1|29162.1|29203.4|29163.4|29222.1|29182.1|29202.1|29162.1|12
1756188900000|2025-08-26 06:15:00|29208.4|29168.4|29203.4|29163.4|29212.1|29172.1|29182.1|29142.1|41
1756189200000|2025-08-26 06:20:00|29208.4|29168.4|29242.1|29202.1|29243.4|29203.4|29203.4|29163.4|21
1756189500000|2025-08-26 06:25:00|29238.4|29198.4|29233.4|29193.4|29238.4|29198.4|29213.4|29173.4|18
1756189800000|2025-08-26 06:30:00|29232.2|29192.2|29218.4|29178.4|29233.4|29193.4|29212.2|29172.2|13
1756190100000|2025-08-26 06:35:00|29222.2|29182.2|29228.4|29188.4|29228.4|29188.4|29213.4|29173.4|15
1756190400000|2025-08-26 06:40:00|29224.6|29184.6|29233.4|29193.4|29252.2|29212.2|29223.4|29183.4|22
1756190700000|2025-08-26 06:45:00|29232.2|29192.2|29223.4|29183.4|29243.4|29203.4|29223.4|29183.4|7
1756191000000|2025-08-26 06:50:00|29227.2|29187.2|29232.2|29192.2|29237.2|29197.2|29193.4|29153.4|93
1756191300000|2025-08-26 06:55:00|29231|29191|29215.9|29175.9|29237.2|29197.2|29208.4|29168.4|66
1756191600000|2025-08-26 07:00:00|29214.6|29174.6|29199.7|29159.7|29215.9|29175.9|29199.7|29159.7|67
1756191900000|2025-08-26 07:05:00|29195.9|29155.9|29175.9|29135.9|29199.7|29159.7|29165.9|29125.9|38
1756192200000|2025-08-26 07:10:00|29174.7|29134.7|29214.7|29174.7|29214.7|29174.7|29159.7|29119.7|16
1756192500000|2025-08-26 07:15:00|29209.7|29169.7|29199.7|29159.7|29214.7|29174.7|29195.9|29155.9|9
1756192800000|2025-08-26 07:20:00|29195.9|29155.9|29205.9|29165.9|29205.9|29165.9|29185.9|29145.9|119
1756193100000|2025-08-26 07:25:00|29200.9|29160.9|29215.9|29175.9|29224.7|29184.7|29200.9|29160.9|15
1756193400000|2025-08-26 07:30:00|29198.4|29158.4|29185.9|29145.9|29200.9|29160.9|29185.9|29145.9|65
1756193700000|2025-08-26 07:35:00|29184.7|29144.7|29195.9|29155.9|29195.9|29155.9|29184.7|29144.7|10
1756194000000|2025-08-26 07:40:00|29205.9|29165.9|29185.9|29145.9|29205.9|29165.9|29185.9|29145.9|31
1756194300000|2025-08-26 07:45:00|29195.9|29155.9|29186|29146|29196|29156|29185.9|29145.9|10
1756194600000|2025-08-26 07:50:00|29191|29151|29174.7|29134.7|29196|29156|29166|29126|37
1756194900000|2025-08-26 07:55:00|29176|29136|29176|29136|29179.7|29139.7|29166|29126|28
1756195200000|2025-08-26 08:00:00|29183.5|29143.5|29196|29156|29196|29156|29174.7|29134.7|24
1756195500000|2025-08-26 08:05:00|29187.2|29147.2|29188.4|29148.4|29192.2|29152.2|29186|29146|66
1756195800000|2025-08-26 08:10:00|29192.2|29152.2|29188.4|29148.4|29198.4|29158.4|29188.4|29148.4|30
1756196100000|2025-08-26 08:15:00|29193.4|29153.4|29188.5|29148.5|29198.4|29158.4|29188.4|29148.4|50
1756196400000|2025-08-26 08:20:00|29178.5|29138.5|29168.5|29128.5|29178.5|29138.5|29148.5|29108.5|21
1756196700000|2025-08-26 08:25:00|29173.5|29133.5|29168.5|29128.5|29193.5|29153.5|29168.5|29128.5|63
1756197000000|2025-08-26 08:30:00|29173.5|29133.5|29188.5|29148.5|29188.5|29148.5|29173.5|29133.5|10
1756197300000|2025-08-26 08:35:00|29189.7|29149.7|29222.3|29182.3|29223.5|29183.5|29188.5|29148.5|58
1756197600000|2025-08-26 08:40:00|29218.5|29178.5|29238.5|29198.5|29246|29206|29218.5|29178.5|81
1756197900000|2025-08-26 08:45:00|29228.5|29188.5|29247.3|29207.3|29248.5|29208.5|29227.3|29187.3|15
1756198200000|2025-08-26 08:50:00|29257.3|29217.3|29252.3|29212.3|29276.1|29236.1|29247.3|29207.3|60
1756198500000|2025-08-26 08:55:00|29247.3|29207.3|29236.1|29196.1|29258.5|29218.5|29236.1|29196.1|46
1756198800000|2025-08-26 09:00:00|29234.8|29194.8|29226.1|29186.1|29234.8|29194.8|29216.1|29176.1|19
1756199100000|2025-08-26 09:05:00|29216.1|29176.1|29236.1|29196.1|29244.9|29204.9|29216.1|29176.1|66
1756199400000|2025-08-26 09:10:00|29246.1|29206.1|29266.1|29226.1|29266.1|29226.1|29246.1|29206.1|29
1756199700000|2025-08-26 09:15:00|29262.3|29222.3|29274.9|29234.9|29274.9|29234.9|29261.1|29221.1|63
1756200000000|2025-08-26 09:20:00|29276.1|29236.1|29266.1|29226.1|29276.1|29236.1|29256.1|29216.1|25
1756200300000|2025-08-26 09:25:00|29264.9|29224.9|29266.1|29226.1|29266.1|29226.1|29261.1|29221.1|20
1756200600000|2025-08-26 09:30:00|29264.9|29224.9|29276.1|29236.1|29276.1|29236.1|29256.1|29216.1|40
1756200900000|2025-08-26 09:35:00|29271.1|29231.1|29276.1|29236.1|29276.1|29236.1|29271.1|29231.1|5
1756201200000|2025-08-26 09:40:00|29286.1|29246.1|29304.9|29264.9|29306.1|29266.1|29286.1|29246.1|49
1756201500000|2025-08-26 09:45:00|29306.1|29266.1|29323.7|29283.7|29341.1|29301.1|29306.1|29266.1|80
1756201800000|2025-08-26 09:50:00|29319.9|29279.9|29314.9|29274.9|29326.2|29286.2|29304.9|29264.9|212
1756202100000|2025-08-26 09:55:00|29323.7|29283.7|29343.7|29303.7|29343.7|29303.7|29296.2|29256.2|163
1756202400000|2025-08-26 10:00:00|29338.7|29298.7|29341.3|29301.3|29343.7|29303.7|29319.9|29279.9|68
1756202700000|2025-08-26 10:05:00|29337.5|29297.5|29333.7|29293.7|29337.5|29297.5|29317.5|29277.5|75
1756203000000|2025-08-26 10:10:00|29332.5|29292.5|29323.7|29283.7|29332.5|29292.5|29323.7|29283.7|20
1756203300000|2025-08-26 10:15:00|29321.3|29281.3|29322.5|29282.5|29333.7|29293.7|29303.7|29263.7|80
1756203600000|2025-08-26 10:20:00|29323.7|29283.7|29313.8|29273.8|29323.7|29283.7|29303.8|29263.8|27
1756203900000|2025-08-26 10:25:00|29303.8|29263.8|29286.2|29246.2|29303.8|29263.8|29283.8|29243.8|41
1756204200000|2025-08-26 10:30:00|29290|29250|29300|29260|29305|29265|29290|29250|9
1756204500000|2025-08-26 10:35:00|29296.2|29256.2|29320|29280|29323.8|29283.8|29293.8|29253.8|37
1756204800000|2025-08-26 10:40:00|29326.2|29286.2|29336.2|29296.2|29356.2|29316.2|29326.2|29286.2|35
1756205100000|2025-08-26 10:45:00|29335|29295|29330|29290|29340|29300|29325|29285|25
1756205400000|2025-08-26 10:50:00|29335|29295|29340|29300|29345|29305|29316.3|29276.3|75
1756205700000|2025-08-26 10:55:00|29336.3|29296.3|29366.3|29326.3|29366.3|29326.3|29336.3|29296.3|183
1756206000000|2025-08-26 11:00:00|29360|29320|29356.3|29316.3|29366.3|29326.3|29336.3|29296.3|33
1756206300000|2025-08-26 11:05:00|29360.1|29320.1|29381.4|29341.4|29393.8|29353.8|29360.1|29320.1|170
1756206600000|2025-08-26 11:10:00|29383.8|29343.8|29361.4|29321.4|29392.6|29352.6|29358.8|29318.8|18
1756206900000|2025-08-26 11:15:00|29357.6|29317.6|29333.8|29293.8|29362.6|29322.6|29333.8|29293.8|15
1756207200000|2025-08-26 11:20:00|29323.8|29283.8|29332.6|29292.6|29333.9|29293.9|29317.6|29277.6|6
1756207500000|2025-08-26 11:25:00|29333.9|29293.9|29347.6|29307.6|29353.9|29313.9|29332.6|29292.6|33
1756207800000|2025-08-26 11:30:00|29348.9|29308.9|29352.6|29312.6|29353.9|29313.9|29333.9|29293.9|16
1756208100000|2025-08-26 11:35:00|29351.4|29311.4|29353.9|29313.9|29353.9|29313.9|29343.9|29303.9|8
1756208400000|2025-08-26 11:40:00|29343.9|29303.9|29343.9|29303.9|29353.9|29313.9|29333.9|29293.9|69
1756208700000|2025-08-26 11:45:00|29351.4|29311.4|29347.7|29307.7|29362.7|29322.7|29333.9|29293.9|37
1756209000000|2025-08-26 11:50:00|29343.9|29303.9|29338.9|29298.9|29348.9|29308.9|29323.9|29283.9|62
1756209300000|2025-08-26 11:55:00|29342.7|29302.7|29333.9|29293.9|29343.9|29303.9|29323.9|29283.9|126
1756209600000|2025-08-26 12:00:00|29343.9|29303.9|29381.5|29341.5|29381.5|29341.5|29343.9|29303.9|79
1756209900000|2025-08-26 12:05:00|29382.7|29342.7|29373.9|29333.9|29423.9|29383.9|29373.9|29333.9|197
1756210200000|2025-08-26 12:10:00|29363.9|29323.9|29322.7|29282.7|29373.9|29333.9|29322.7|29282.7|262
1756210500000|2025-08-26 12:15:00|29327.7|29287.7|29302.7|29262.7|29331.5|29291.5|29292.7|29252.7|484
1756210800000|2025-08-26 12:20:00|29306.5|29266.5|29314|29274|29314|29274|29292.7|29252.7|252
1756211100000|2025-08-26 12:25:00|29315.2|29275.2|29315.2|29275.2|29315.2|29275.2|29294|29254|127
1756211400000|2025-08-26 12:30:00|29314|29274|29306.4|29266.4|29316.4|29276.4|29296.4|29256.4|39
1756211700000|2025-08-26 12:35:00|29311.4|29271.4|29276.4|29236.4|29311.4|29271.4|29266.4|29226.4|185
1756212000000|2025-08-26 12:40:00|29286.4|29246.4|29296.4|29256.4|29305.2|29265.2|29276.4|29236.4|51
1756215000000|2025-08-26 13:30:00|29316.5|29276.5|29381.6|29341.6|29382.8|29342.8|29301.6|29261.6|2111
1756215300000|2025-08-26 13:35:00|29371.6|29331.6|29351.6|29311.6|29391.6|29351.6|29262.8|29222.8|1163
1756215600000|2025-08-26 13:40:00|29352.8|29312.8|29369.1|29329.1|29409.1|29369.1|29296.6|29256.6|1153
1756215900000|2025-08-26 13:45:00|29379.1|29339.1|29381.7|29341.7|29416.7|29376.7|29376.7|29336.7|1039
1756216200000|2025-08-26 13:50:00|29386.7|29346.7|29295.4|29255.4|29386.7|29346.7|29285.4|29245.4|652
1756216500000|2025-08-26 13:55:00|29300.4|29260.4|29254.1|29214.1|29311.6|29271.6|29234.1|29194.1|701
1756216800000|2025-08-26 14:00:00|29257.9|29217.9|29241.6|29201.6|29271.6|29231.6|29231.6|29191.6|452
1756217100000|2025-08-26 14:05:00|29242.9|29202.9|29211.7|29171.7|29252.9|29212.9|29181.7|29141.7|761
1756217400000|2025-08-26 14:10:00|29210.4|29170.4|29201.7|29161.7|29249.2|29209.2|29191.7|29151.7|621
1756217700000|2025-08-26 14:15:00|29190.4|29150.4|29261.7|29221.7|29261.7|29221.7|29181.7|29141.7|1611
1756218000000|2025-08-26 14:20:00|29262.9|29222.9|29339.2|29299.2|29341.7|29301.7|29262.9|29222.9|708
1756218300000|2025-08-26 14:25:00|29340.4|29300.4|29380.5|29340.5|29389.2|29349.2|29320.4|29280.4|581
1756218600000|2025-08-26 14:30:00|29389.2|29349.2|29369.2|29329.2|29389.2|29349.2|29335.5|29295.5|635
1756218900000|2025-08-26 14:35:00|29370.5|29330.5|29386.8|29346.8|29416.8|29376.8|29369.2|29329.2|556
1756219200000|2025-08-26 14:40:00|29388|29348|29478|29438|29478|29438|29386.8|29346.8|522
1756219500000|2025-08-26 14:45:00|29476.8|29436.8|29466.8|29426.8|29544.3|29504.3|29463|29423|1021
1756219800000|2025-08-26 14:50:00|29471.8|29431.8|29486.8|29446.8|29486.8|29446.8|29456.8|29416.8|596
1756220100000|2025-08-26 14:55:00|29490.5|29450.5|29479.3|29439.3|29514.3|29474.3|29449.3|29409.3|713
1756220400000|2025-08-26 15:00:00|29478|29438|29569.3|29529.3|29578|29538|29478|29438|1007
1756220700000|2025-08-26 15:05:00|29573|29533|29536.8|29496.8|29579.3|29539.3|29529.3|29489.3|504
1756221000000|2025-08-26 15:10:00|29538|29498|29525.6|29485.6|29539.3|29499.3|29525.6|29485.6|452
1756221300000|2025-08-26 15:15:00|29526.8|29486.8|29534.3|29494.3|29536.8|29496.8|29514.3|29474.3|289
1756221600000|2025-08-26 15:20:00|29529.3|29489.3|29534.4|29494.4|29535.6|29495.6|29505.6|29465.6|413
1756221900000|2025-08-26 15:25:00|29530.6|29490.6|29514.3|29474.3|29536.8|29496.8|29506.8|29466.8|536
1756222200000|2025-08-26 15:30:00|29518.1|29478.1|29489.3|29449.3|29533.1|29493.1|29451.8|29411.8|715
1756222500000|2025-08-26 15:35:00|29488.1|29448.1|29529.3|29489.3|29529.3|29489.3|29471.8|29431.8|470
1756222800000|2025-08-26 15:40:00|29530.6|29490.6|29529.3|29489.3|29530.6|29490.6|29499.3|29459.3|337
1756223100000|2025-08-26 15:45:00|29533.1|29493.1|29529.3|29489.3|29539.3|29499.3|29528.1|29488.1|311
1756223400000|2025-08-26 15:50:00|29538.1|29498.1|29519.3|29479.3|29538.1|29498.1|29501.8|29461.8|387
1756223700000|2025-08-26 15:55:00|29520.6|29480.6|29521.8|29481.8|29551.8|29511.8|29511.8|29471.8|433
1756224000000|2025-08-26 16:00:00|29514.3|29474.3|29490.6|29450.6|29521.8|29481.8|29489.4|29449.4|415
1756224300000|2025-08-26 16:05:00|29495.6|29455.6|29525.6|29485.6|29525.6|29485.6|29491.8|29451.8|353
1756224600000|2025-08-26 16:10:00|29529.4|29489.4|29531.8|29491.8|29541.8|29501.8|29511.8|29471.8|414
1756224900000|2025-08-26 16:15:00|29534.3|29494.3|29511.9|29471.9|29534.3|29494.3|29501.9|29461.9|485
1756225200000|2025-08-26 16:20:00|29503.1|29463.1|29511.9|29471.9|29523.1|29483.1|29481.9|29441.9|422
1756225500000|2025-08-26 16:25:00|29521.9|29481.9|29561.9|29521.9|29561.9|29521.9|29511.9|29471.9|844
1756225800000|2025-08-26 16:30:00|29556.9|29516.9|29543.1|29503.1|29571.9|29531.9|29543.1|29503.1|561
1756226100000|2025-08-26 16:35:00|29551.9|29511.9|29561.9|29521.9|29571.9|29531.9|29543.1|29503.1|475
1756226400000|2025-08-26 16:40:00|29565.6|29525.6|29571.9|29531.9|29571.9|29531.9|29541.9|29501.9|852
1756226700000|2025-08-26 16:45:00|29581.9|29541.9|29574.4|29534.4|29584.4|29544.4|29571.9|29531.9|341
1756227000000|2025-08-26 16:50:00|29575.6|29535.6|29538.1|29498.1|29584.4|29544.4|29528.1|29488.1|1093
1756227300000|2025-08-26 16:55:00|29536.9|29496.9|29486.9|29446.9|29536.9|29496.9|29478.1|29438.1|701
1756227600000|2025-08-26 17:00:00|29479.4|29439.4|29411.8|29371.8|29489.4|29449.4|29405.6|29365.6|969
1756227900000|2025-08-26 17:05:00|29410.6|29370.6|29423.1|29383.1|29441.8|29401.8|29401.8|29361.8|885
1756228200000|2025-08-26 17:10:00|29421.9|29381.9|29414.3|29374.3|29428.1|29388.1|29394.3|29354.3|1516
1756228500000|2025-08-26 17:15:00|29421.9|29381.9|29430.6|29390.6|29441.9|29401.9|29405.6|29365.6|705
1756228800000|2025-08-26 17:20:00|29431.9|29391.9|29445.6|29405.6|29449.4|29409.4|29425.6|29385.6|376
1756229100000|2025-08-26 17:25:00|29449.4|29409.4|29469.4|29429.4|29480.6|29440.6|29430.6|29390.6|423
1756229400000|2025-08-26 17:30:00|29479.4|29439.4|29509.4|29469.4|29509.4|29469.4|29471.9|29431.9|433
1756229700000|2025-08-26 17:35:00|29510.7|29470.7|29489.4|29449.4|29510.7|29470.7|29489.4|29449.4|545
1756230000000|2025-08-26 17:40:00|29480.7|29440.7|29470.7|29430.7|29480.7|29440.7|29429.4|29389.4|986
1756230300000|2025-08-26 17:45:00|29469.4|29429.4|29469.4|29429.4|29480.7|29440.7|29449.4|29409.4|682
1756230600000|2025-08-26 17:50:00|29465.7|29425.7|29470.7|29430.7|29479.4|29439.4|29449.4|29409.4|696
1756230900000|2025-08-26 17:55:00|29469.4|29429.4|29459.5|29419.5|29474.5|29434.5|29454.5|29414.5|687
1756231200000|2025-08-26 18:00:00|29464.5|29424.5|29439.5|29399.5|29481.9|29441.9|29439.5|29399.5|372
1756231500000|2025-08-26 18:05:00|29444.5|29404.5|29430.7|29390.7|29449.5|29409.5|29414.5|29374.5|948
1756231800000|2025-08-26 18:10:00|29429.5|29389.5|29422|29382|29450.7|29410.7|29420.7|29380.7|1969
1756232100000|2025-08-26 18:15:00|29430.7|29390.7|29409.5|29369.5|29439.5|29399.5|29399.5|29359.5|1363
1756252800000|2025-08-27 00:00:00|29450.1|29410.1|29425.1|29385.1|29475.1|29435.1|29415.1|29375.1|387
1756253100000|2025-08-27 00:05:00|29416.3|29376.3|29441.4|29401.4|29446.4|29406.4|29416.3|29376.3|73
1756253400000|2025-08-27 00:10:00|29437.6|29397.6|29387.6|29347.6|29447.6|29407.6|29382.6|29342.6|49
1756253700000|2025-08-27 00:15:00|29396.4|29356.4|29377.6|29337.6|29397.6|29357.6|29377.6|29337.6|120
1756254000000|2025-08-27 00:20:00|29375.1|29335.1|29367.6|29327.6|29377.6|29337.6|29367.6|29327.6|32
1756254300000|2025-08-27 00:25:00|29377.6|29337.6|29377.6|29337.6|29377.6|29337.6|29377.6|29337.6|10
1756254600000|2025-08-27 00:30:00|29377.7|29337.7|29377.7|29337.7|29387.7|29347.7|29377.7|29337.7|21
1756254900000|2025-08-27 00:35:00|29376.4|29336.4|29377.7|29337.7|29377.7|29337.7|29375.2|29335.2|9
1756255200000|2025-08-27 00:40:00|||||||||4
1756255500000|2025-08-27 00:45:00|29373.9|29333.9|29367.7|29327.7|29373.9|29333.9|29367.7|29327.7|6
1756255800000|2025-08-27 00:50:00|29377.7|29337.7|29377.7|29337.7|29377.7|29337.7|29377.7|29337.7|2
1756256100000|2025-08-27 00:55:00|29374|29334|29367.7|29327.7|29374|29334|29367.7|29327.7|11
1756256400000|2025-08-27 01:00:00|29357.7|29317.7|29367.7|29327.7|29367.7|29327.7|29357.7|29317.7|43
1756256700000|2025-08-27 01:05:00|29366.5|29326.5|29367.7|29327.7|29367.7|29327.7|29366.5|29326.5|5
1756257000000|2025-08-27 01:10:00|29377.7|29337.7|29367.7|29327.7|29377.7|29337.7|29367.7|29327.7|6
1756257300000|2025-08-27 01:15:00|29366.5|29326.5|29367.7|29327.7|29367.7|29327.7|29366.5|29326.5|14
1756257600000|2025-08-27 01:20:00|29366.5|29326.5|29367.8|29327.8|29367.8|29327.8|29366.5|29326.5|2
1756257900000|2025-08-27 01:25:00|29365.3|29325.3|29337.8|29297.8|29365.3|29325.3|29337.8|29297.8|6
1756258200000|2025-08-27 01:30:00|29347.8|29307.8|29312.8|29272.8|29347.8|29307.8|29307.8|29267.8|61
1756258500000|2025-08-27 01:35:00|29314|29274|29307.8|29267.8|29317.8|29277.8|29307.8|29267.8|8
1756258800000|2025-08-27 01:40:00|29297.8|29257.8|29307.8|29267.8|29317.8|29277.8|29297.8|29257.8|38
1756259100000|2025-08-27 01:45:00|29297.8|29257.8|29287.8|29247.8|29297.8|29257.8|29287.8|29247.8|28
1756259400000|2025-08-27 01:50:00|29294.1|29254.1|29294.1|29254.1|29294.1|29254.1|29294.1|29254.1|50
1756259700000|2025-08-27 01:55:00|29292.8|29252.8|29287.8|29247.8|29294.1|29254.1|29287.8|29247.8|5
1756260000000|2025-08-27 02:00:00|29277.8|29237.8|29277.8|29237.8|29277.8|29237.8|29267.8|29227.8|15
1756260300000|2025-08-27 02:05:00|29267.8|29227.8|29254.1|29214.1|29267.8|29227.8|29254.1|29214.1|84
1756260600000|2025-08-27 02:10:00|29257.8|29217.8|29247.8|29207.8|29257.8|29217.8|29244.1|29204.1|34
1756260900000|2025-08-27 02:15:00|29250.4|29210.4|29257.9|29217.9|29257.9|29217.9|29247.9|29207.9|16
1756261200000|2025-08-27 02:20:00|||||||||3
1756261500000|2025-08-27 02:25:00|29247.9|29207.9|29247.9|29207.9|29247.9|29207.9|29247.9|29207.9|9
1756261800000|2025-08-27 02:30:00|29237.9|29197.9|29237.9|29197.9|29237.9|29197.9|29234.1|29194.1|13
1756262100000|2025-08-27 02:35:00|29232.9|29192.9|29247.9|29207.9|29247.9|29207.9|29227.9|29187.9|32
1756262400000|2025-08-27 02:40:00|29252.9|29212.9|29257.9|29217.9|29257.9|29217.9|29242.9|29202.9|23
1756262700000|2025-08-27 02:45:00|||||||||23
1756263000000|2025-08-27 02:50:00|29267.9|29227.9|29267.9|29227.9|29267.9|29227.9|29262.9|29222.9|14
1756263300000|2025-08-27 02:55:00|29272.9|29232.9|29277.9|29237.9|29277.9|29237.9|29267.9|29227.9|16
1756263600000|2025-08-27 03:00:00|29287.9|29247.9|29297.9|29257.9|29297.9|29257.9|29287.9|29247.9|22
1756263900000|2025-08-27 03:05:00|29292.9|29252.9|29273|29233|29292.9|29252.9|29269.2|29229.2|7
1756264200000|2025-08-27 03:10:00|29278|29238|29286.7|29246.7|29288|29248|29276.7|29236.7|8
1756264500000|2025-08-27 03:15:00|29283|29243|29278|29238|29288|29248|29278|29238|7
1756264800000|2025-08-27 03:20:00|29286.7|29246.7|29288|29248|29289.2|29249.2|29286.7|29246.7|6
1756265100000|2025-08-27 03:25:00|||||||||1
1756265400000|2025-08-27 03:30:00|29286.7|29246.7|29283|29243|29286.7|29246.7|29283|29243|2
1756265700000|2025-08-27 03:35:00|29281.7|29241.7|29298|29258|29298|29258|29278|29238|12
1756266000000|2025-08-27 03:40:00|||||||||1
1756266300000|2025-08-27 03:45:00|29308|29268|29298|29258|29308|29268|29295.5|29255.5|26
1756266600000|2025-08-27 03:50:00|29293|29253|29298|29258|29298|29258|29288|29248|11
1756266900000|2025-08-27 03:55:00|||||||||6
1756267200000|2025-08-27 04:00:00|29308|29268|29308.1|29268.1|29318.1|29278.1|29306.8|29266.8|35
1756267800000|2025-08-27 04:10:00|29318.1|29278.1|29318.1|29278.1|29318.1|29278.1|29318.1|29278.1|3
1756268100000|2025-08-27 04:15:00|29328.1|29288.1|29328.1|29288.1|29328.1|29288.1|29323.1|29283.1|5
1756268700000|2025-08-27 04:25:00|29323.1|29283.1|29328.1|29288.1|29333.1|29293.1|29318.1|29278.1|24
1756269000000|2025-08-27 04:30:00|29323.1|29283.1|29318.1|29278.1|29328.1|29288.1|29318.1|29278.1|18
1756269300000|2025-08-27 04:35:00|||||||||1
1756269600000|2025-08-27 04:40:00|||||||||3
1756269900000|2025-08-27 04:45:00|29328.1|29288.1|29328.1|29288.1|29328.1|29288.1|29328.1|29288.1|20
1756270200000|2025-08-27 04:50:00|29328.2|29288.2|29328.2|29288.2|29328.2|29288.2|29328.2|29288.2|3
1756270500000|2025-08-27 04:55:00|29324.4|29284.4|29308.2|29268.2|29324.4|29284.4|29308.2|29268.2|1
1756270800000|2025-08-27 05:00:00|29306.9|29266.9|29293.2|29253.2|29306.9|29266.9|29293.2|29253.2|4
1756271100000|2025-08-27 05:05:00|29294.4|29254.4|29288.2|29248.2|29298.2|29258.2|29288.2|29248.2|1
1756271400000|2025-08-27 05:10:00|29298.2|29258.2|29288.2|29248.2|29298.2|29258.2|29288.2|29248.2|5
1756271700000|2025-08-27 05:15:00|29296.9|29256.9|29298.2|29258.2|29298.2|29258.2|29296.9|29256.9|12
1756272000000|2025-08-27 05:20:00|29308.2|29268.2|29307|29267|29308.2|29268.2|29306.9|29266.9|16
1756272300000|2025-08-27 05:25:00|29308.2|29268.2|29307|29267|29308.2|29268.2|29307|29267|10
1756272600000|2025-08-27 05:30:00|29308.2|29268.2|29288.2|29248.2|29308.2|29268.2|29288.2|29248.2|10
1756272900000|2025-08-27 05:35:00|29285.7|29245.7|29278.2|29238.2|29288.2|29248.2|29278.2|29238.2|36
1756273200000|2025-08-27 05:40:00|29277|29237|29254.5|29214.5|29278.2|29238.2|29253.2|29213.2|219
1756273500000|2025-08-27 05:45:00|29253.2|29213.2|29249.5|29209.5|29253.2|29213.2|29238.3|29198.3|44
1756273800000|2025-08-27 05:50:00|29248.3|29208.3|29249.5|29209.5|29249.5|29209.5|29243.3|29203.3|27
1756274100000|2025-08-27 05:55:00|29248.3|29208.3|29248.3|29208.3|29249.5|29209.5|29248.3|29208.3|7
1756274400000|2025-08-27 06:00:00|29244.5|29204.5|29244.5|29204.5|29249.5|29209.5|29238.3|29198.3|37
1756274700000|2025-08-27 06:05:00|29243.3|29203.3|29238.3|29198.3|29244.6|29204.6|29238.3|29198.3|4
1756275000000|2025-08-27 06:10:00|29228.3|29188.3|29228.3|29188.3|29228.3|29188.3|29228.3|29188.3|7
1756275300000|2025-08-27 06:15:00|29229.6|29189.6|29218.3|29178.3|29248.3|29208.3|29208.3|29168.3|160
1756275600000|2025-08-27 06:20:00|29217.1|29177.1|29214.6|29174.6|29228.3|29188.3|29208.3|29168.3|99
1756275900000|2025-08-27 06:25:00|29219.6|29179.6|29184.6|29144.6|29219.6|29179.6|29184.6|29144.6|116
1756276200000|2025-08-27 06:30:00|29188.3|29148.3|29204.6|29164.6|29204.6|29164.6|29184.6|29144.6|23
1756276500000|2025-08-27 06:35:00|29203.3|29163.3|29198.4|29158.4|29208.4|29168.4|29198.4|29158.4|14
1756276800000|2025-08-27 06:40:00|29207.1|29167.1|29197.1|29157.1|29208.4|29168.4|29197.1|29157.1|35
1756277100000|2025-08-27 06:45:00|29195.8|29155.8|29195.8|29155.8|29207.1|29167.1|29188.4|29148.4|37
1756277400000|2025-08-27 06:50:00|29197.1|29157.1|29195.9|29155.9|29198.4|29158.4|29185.9|29145.9|37
1756277700000|2025-08-27 06:55:00|29192.1|29152.1|29197.1|29157.1|29198.4|29158.4|29188.4|29148.4|42
1756278000000|2025-08-27 07:00:00|29195.9|29155.9|29148.4|29108.4|29197.1|29157.1|29147.1|29107.1|262
1756278300000|2025-08-27 07:05:00|29147.1|29107.1|29139.7|29099.7|29158.4|29118.4|29138.4|29098.4|68
1756278600000|2025-08-27 07:10:00|29144.7|29104.7|29119.7|29079.7|29144.7|29104.7|29118.4|29078.4|75
1756278900000|2025-08-27 07:15:00|29118.4|29078.4|29139.7|29099.7|29141|29101|29111|29071|154
1756279200000|2025-08-27 07:20:00|29134.7|29094.7|29129.7|29089.7|29141|29101|29129.7|29089.7|26
1756279500000|2025-08-27 07:25:00|29131|29091|29146|29106|29149.7|29109.7|29129.7|29089.7|68
1756279800000|2025-08-27 07:30:00|29149.7|29109.7|29139.7|29099.7|29151|29111|29131|29091|97
1756280100000|2025-08-27 07:35:00|29134.7|29094.7|29141|29101|29146|29106|29134.7|29094.7|37
1756280400000|2025-08-27 07:40:00|29139.7|29099.7|29149.7|29109.7|29151|29111|29131|29091|97
1756280700000|2025-08-27 07:45:00|29151|29111|29159.8|29119.8|29161|29121|29149.7|29109.7|23
1756281000000|2025-08-27 07:50:00|29158.5|29118.5|29158.5|29118.5|29161|29121|29149.8|29109.8|35
1756281300000|2025-08-27 07:55:00|29159.8|29119.8|29141|29101|29168.5|29128.5|29141|29101|62
1756281600000|2025-08-27 08:00:00|29139.8|29099.8|29139.8|29099.8|29139.8|29099.8|29138.5|29098.5|7
1756281900000|2025-08-27 08:05:00|29141|29101|29131.1|29091.1|29141.1|29101.1|29131.1|29091.1|109
1756282200000|2025-08-27 08:10:00|29126.1|29086.1|29129.8|29089.8|29131.1|29091.1|29124.8|29084.8|52
1756282500000|2025-08-27 08:15:00|29131.1|29091.1|29148.5|29108.5|29156.1|29116.1|29129.8|29089.8|82
1756282800000|2025-08-27 08:20:00|29141.1|29101.1|29159.8|29119.8|29168.6|29128.6|29136.1|29096.1|93
1756283100000|2025-08-27 08:25:00|29154.8|29114.8|29169.8|29129.8|29169.8|29129.8|29149.8|29109.8|164
1756283400000|2025-08-27 08:30:00|29168.6|29128.6|29169.8|29129.8|29179.8|29139.8|29154.8|29114.8|142
1756283700000|2025-08-27 08:35:00|29168.6|29128.6|29178.6|29138.6|29178.6|29138.6|29163.6|29123.6|62
1756284000000|2025-08-27 08:40:00|29168.6|29128.6|29188.6|29148.6|29188.6|29148.6|29168.6|29128.6|42
1756284300000|2025-08-27 08:45:00|29184.9|29144.9|29194.9|29154.9|29198.6|29158.6|29184.9|29144.9|20
1756284600000|2025-08-27 08:50:00|29189.9|29149.9|29168.6|29128.6|29194.9|29154.9|29168.6|29128.6|38
1756284900000|2025-08-27 08:55:00|29177.3|29137.3|29168.6|29128.6|29178.6|29138.6|29168.6|29128.6|57
1756285200000|2025-08-27 09:00:00|29169.9|29129.9|29159.9|29119.9|29181.2|29141.2|29159.9|29119.9|42
1756285500000|2025-08-27 09:05:00|29154.9|29114.9|29139.9|29099.9|29154.9|29114.9|29131.2|29091.2|125
1756285800000|2025-08-27 09:10:00|29141.2|29101.2|29139.9|29099.9|29159.9|29119.9|29139.9|29099.9|22
1756286100000|2025-08-27 09:15:00|29134.9|29094.9|29139.9|29099.9|29139.9|29099.9|29131.2|29091.2|73
1756286400000|2025-08-27 09:20:00|29134.9|29094.9|29144.9|29104.9|29148.7|29108.7|29128.7|29088.7|43
1756286700000|2025-08-27 09:25:00|29148.7|29108.7|29192.4|29152.4|29198.7|29158.7|29148.7|29108.7|143
1756287000000|2025-08-27 09:30:00|29188.7|29148.7|29198.7|29158.7|29198.7|29158.7|29188.7|29148.7|14
1756287300000|2025-08-27 09:35:00|29202.4|29162.4|29188.7|29148.7|29202.4|29162.4|29188.7|29148.7|110
1756287600000|2025-08-27 09:40:00|29178.7|29138.7|29183.7|29143.7|29193.7|29153.7|29178.7|29138.7|37
1756287900000|2025-08-27 09:45:00|29182.4|29142.4|29198.7|29158.7|29218.7|29178.7|29178.7|29138.7|38
1756288200000|2025-08-27 09:50:00|29197.5|29157.5|29197.5|29157.5|29198.7|29158.7|29197.5|29157.5|1
1756288500000|2025-08-27 09:55:00|29188.7|29148.7|29187.5|29147.5|29198.7|29158.7|29178.7|29138.7|69
1756288800000|2025-08-27 10:00:00|29198.7|29158.7|29198.7|29158.7|29198.7|29158.7|29188.7|29148.7|24
1756289100000|2025-08-27 10:05:00|29202.5|29162.5|29208.8|29168.8|29217.5|29177.5|29198.7|29158.7|14
1756289400000|2025-08-27 10:10:00|29212.5|29172.5|29237.5|29197.5|29237.5|29197.5|29208.8|29168.8|56
1756289700000|2025-08-27 10:15:00|29233.8|29193.8|29228.8|29188.8|29237.5|29197.5|29227.5|29187.5|3
1756290000000|2025-08-27 10:20:00|29227.5|29187.5|29238.8|29198.8|29238.8|29198.8|29227.5|29187.5|56
1756290300000|2025-08-27 10:25:00|29237.5|29197.5|29237.5|29197.5|29238.8|29198.8|29236.2|29196.2|3
1756290600000|2025-08-27 10:30:00|29238.8|29198.8|29356.3|29316.3|29370|29330|29237.5|29197.5|297
1756290900000|2025-08-27 10:35:00|29370|29330|29366.3|29326.3|29406.3|29366.3|29365|29325|372
1756291200000|2025-08-27 10:40:00|29360|29320|29385|29345|29416.3|29376.3|29356.3|29316.3|77
1756291500000|2025-08-27 10:45:00|29380|29340|29366.3|29326.3|29380|29340|29345|29305|30
1756291800000|2025-08-27 10:50:00|29368.8|29328.8|29346.3|29306.3|29371.3|29331.3|29327.6|29287.6|205
1756292100000|2025-08-27 10:55:00|29348.8|29308.8|29332.6|29292.6|29348.8|29308.8|29322.6|29282.6|39
1756292400000|2025-08-27 11:00:00|29328.9|29288.9|29326.3|29286.3|29332.6|29292.6|29318.9|29278.9|19
1756292700000|2025-08-27 11:05:00|29327.6|29287.6|29336.3|29296.3|29348.9|29308.9|29327.6|29287.6|50
1756293000000|2025-08-27 11:10:00|29332.6|29292.6|29338.9|29298.9|29342.6|29302.6|29328.9|29288.9|5
1756293300000|2025-08-27 11:15:00|29333.9|29293.9|29372.6|29332.6|29372.6|29332.6|29333.9|29293.9|21
1756293600000|2025-08-27 11:20:00|29376.3|29336.3|29367.6|29327.6|29376.3|29336.3|29366.4|29326.4|25
1756293900000|2025-08-27 11:25:00|29368.9|29328.9|29358.9|29318.9|29378.9|29338.9|29356.4|29316.4|49
1756294200000|2025-08-27 11:30:00|29357.6|29317.6|29332.6|29292.6|29357.6|29317.6|29332.6|29292.6|15
1756294500000|2025-08-27 11:35:00|29336.4|29296.4|29288.9|29248.9|29338.9|29298.9|29288.9|29248.9|114
1756294800000|2025-08-27 11:40:00|29287.7|29247.7|29258.9|29218.9|29288.9|29248.9|29236.4|29196.4|162
1756295100000|2025-08-27 11:45:00|29257.7|29217.7|29237.7|29197.7|29258.9|29218.9|29222.7|29182.7|96
1756295400000|2025-08-27 11:50:00|29238.9|29198.9|29227.7|29187.7|29240.2|29200.2|29217.7|29177.7|57
1756295700000|2025-08-27 11:55:00|29229|29189|29197.7|29157.7|29229|29189|29197.7|29157.7|43
1756296000000|2025-08-27 12:00:00|29199|29159|29189|29149|29219|29179|29187.7|29147.7|108
1756296300000|2025-08-27 12:05:00|29187.7|29147.7|29207.7|29167.7|29209|29169|29177.7|29137.7|68
1756296600000|2025-08-27 12:10:00|29199|29159|29209|29169|29214|29174|29199|29159|101
1756296900000|2025-08-27 12:15:00|29207.7|29167.7|29229|29189|29232.7|29192.7|29204|29164|201
1756297200000|2025-08-27 12:20:00|29227.7|29187.7|29219|29179|29237.7|29197.7|29209|29169|11
1756297500000|2025-08-27 12:25:00|29209|29169|29202.7|29162.7|29219|29179|29199|29159|34
1756297800000|2025-08-27 12:30:00|29199|29159|29179|29139|29207.8|29167.8|29169|29129|147
1756298100000|2025-08-27 12:35:00|29197.8|29157.8|29197.8|29157.8|29199|29159|29179|29139|59
1756298400000|2025-08-27 12:40:00|29199|29159|29229.1|29189.1|29229.1|29189.1|29189|29149|114
1756301400000|2025-08-27 13:30:00|29311.6|29271.6|29227.9|29187.9|29319|29279|29157.9|29117.9|1596
1756301700000|2025-08-27 13:35:00|29219.1|29179.1|29239.2|29199.2|29305.3|29265.3|29216.6|29176.6|878
1756302000000|2025-08-27 13:40:00|29237.9|29197.9|29266.6|29226.6|29296.6|29256.6|29229.2|29189.2|1126
1756302300000|2025-08-27 13:45:00|29265.3|29225.3|29282.9|29242.9|29287.9|29247.9|29242.9|29202.9|501
1756302600000|2025-08-27 13:50:00|29286.6|29246.6|29305.4|29265.4|29325.4|29285.4|29262.9|29222.9|480
1756302900000|2025-08-27 13:55:00|29306.6|29266.6|29254.1|29214.1|29306.6|29266.6|29235.4|29195.4|272
1756303200000|2025-08-27 14:00:00|29256.6|29216.6|29186.7|29146.7|29256.6|29216.6|29182.9|29142.9|465
1756303500000|2025-08-27 14:05:00|29189.2|29149.2|29169.2|29129.2|29216.7|29176.7|29166.7|29126.7|429
1756303800000|2025-08-27 14:10:00|29172.9|29132.9|29216.7|29176.7|29239.2|29199.2|29166.7|29126.7|464
1756304100000|2025-08-27 14:15:00|29206.7|29166.7|29198|29158|29216.7|29176.7|29176.7|29136.7|710
1756304400000|2025-08-27 14:20:00|29196.7|29156.7|29153|29113|29199.2|29159.2|29144.2|29104.2|531
1756304700000|2025-08-27 14:25:00|29149.2|29109.2|29149.3|29109.3|29159.2|29119.2|29139.2|29099.2|551
1756305000000|2025-08-27 14:30:00|29140.5|29100.5|29109.3|29069.3|29168|29128|29108|29068|828
1756305300000|2025-08-27 14:35:00|29110.5|29070.5|29169.3|29129.3|29179.3|29139.3|29109.3|29069.3|520
1756305600000|2025-08-27 14:40:00|29179.3|29139.3|29238|29198|29239.3|29199.3|29176.7|29136.7|276
1756305900000|2025-08-27 14:45:00|29236.7|29196.7|29185.6|29145.6|29259.3|29219.3|29179.3|29139.3|1012
1756306200000|2025-08-27 14:50:00|29180.6|29140.6|29210.6|29170.6|29220.6|29180.6|29169.3|29129.3|1325
1756306500000|2025-08-27 14:55:00|29211.9|29171.9|29221.9|29181.9|29240.6|29200.6|29209.3|29169.3|342
1756306800000|2025-08-27 15:00:00|29225.6|29185.6|29249.3|29209.3|29259.3|29219.3|29221.9|29181.9|448
1756307100000|2025-08-27 15:05:00|29245.6|29205.6|29185.6|29145.6|29249.3|29209.3|29179.3|29139.3|480
1756307400000|2025-08-27 15:10:00|29180.6|29140.6|29181.9|29141.9|29190.6|29150.6|29169.3|29129.3|299
1756307700000|2025-08-27 15:15:00|29180.6|29140.6|29180.6|29140.6|29195.6|29155.6|29171.9|29131.9|682
1756308000000|2025-08-27 15:20:00|29179.3|29139.3|29171.9|29131.9|29211.9|29171.9|29170.6|29130.6|311
1756308300000|2025-08-27 15:25:00|29169.4|29129.4|29191.9|29151.9|29191.9|29151.9|29169.4|29129.4|535
1756308600000|2025-08-27 15:30:00|29200.6|29160.6|29209.4|29169.4|29249.4|29209.4|29200.6|29160.6|685
1756308900000|2025-08-27 15:35:00|29218.1|29178.1|29219.4|29179.4|29238.1|29198.1|29198.1|29158.1|365
1756309200000|2025-08-27 15:40:00|29218.1|29178.1|29216.8|29176.8|29223.1|29183.1|29196.8|29156.8|202
1756309500000|2025-08-27 15:45:00|29218.1|29178.1|29208.1|29168.1|29226.8|29186.8|29198.1|29158.1|166
1756309800000|2025-08-27 15:50:00|29206.8|29166.8|29193.1|29153.1|29209.4|29169.4|29179.4|29139.4|238
1756310100000|2025-08-27 15:55:00|29196.9|29156.9|29178.1|29138.1|29196.9|29156.9|29156.9|29116.9|234
1756310400000|2025-08-27 16:00:00|29179.4|29139.4|29176.9|29136.9|29208.2|29168.2|29173.2|29133.2|227
1756310700000|2025-08-27 16:05:00|29178.2|29138.2|29149.4|29109.4|29183.2|29143.2|29149.4|29109.4|213
1756311000000|2025-08-27 16:10:00|29148.2|29108.2|29178.2|29138.2|29179.5|29139.5|29139.4|29099.4|278
1756311300000|2025-08-27 16:15:00|29179.5|29139.5|29176.9|29136.9|29179.5|29139.5|29156.9|29116.9|418
1756311600000|2025-08-27 16:20:00|29169.5|29129.5|29098.3|29058.3|29179.5|29139.5|29098.3|29058.3|1096
1756311900000|2025-08-27 16:25:00|29094.6|29054.6|29085.9|29045.9|29104.6|29064.6|29077.2|29037.2|389
1756312200000|2025-08-27 16:30:00|29084.6|29044.6|29104.6|29064.6|29107.2|29067.2|29075.9|29035.9|311
1756312500000|2025-08-27 16:35:00|29103.3|29063.3|29104.6|29064.6|29107.2|29067.2|29093.3|29053.3|311
1756312800000|2025-08-27 16:40:00|29105.9|29065.9|29095.9|29055.9|29107.2|29067.2|29090.9|29050.9|358
1756313100000|2025-08-27 16:45:00|29097.2|29057.2|29077.2|29037.2|29097.2|29057.2|29067.2|29027.2|365
1756313400000|2025-08-27 16:50:00|29085.9|29045.9|29039.8|28999.8|29085.9|29045.9|29035.9|28995.9|821
1756313700000|2025-08-27 16:55:00|29038.5|28998.5|29017.2|28977.2|29038.5|28998.5|29017.2|28977.2|215
1756314000000|2025-08-27 17:00:00|29019.8|28979.8|28929.8|28889.8|29027.2|28987.2|28927.2|28887.2|999
1756314300000|2025-08-27 17:05:00|28928.5|28888.5|28919.8|28879.8|28929.8|28889.8|28899.8|28859.8|753
1756314600000|2025-08-27 17:10:00|28918.5|28878.5|28889.8|28849.8|28918.5|28878.5|28879.8|28839.8|375
1756314900000|2025-08-27 17:15:00|28888.5|28848.5|28898.5|28858.5|28909.8|28869.8|28888.5|28848.5|487
1756315200000|2025-08-27 17:20:00|28899.8|28859.8|28908.6|28868.6|28938.5|28898.5|28894.7|28854.7|564
1756315500000|2025-08-27 17:25:00|28909.8|28869.8|28927.3|28887.3|28936|28896|28907.3|28867.3|900
1756315800000|2025-08-27 17:30:00|28917.3|28877.3|28904.7|28864.7|28924.7|28884.7|28904.7|28864.7|624
1756316100000|2025-08-27 17:35:00|28906|28866|28957.3|28917.3|28957.3|28917.3|28877.3|28837.3|483
1756316400000|2025-08-27 17:40:00|28961|28921|28986|28946|29014.7|28974.7|28961|28921|984
1756316700000|2025-08-27 17:45:00|28987.3|28947.3|28954.8|28914.8|28987.3|28947.3|28934.8|28894.8|354
1756317000000|2025-08-27 17:50:00|28946|28906|28924.8|28884.8|28954.8|28914.8|28914.8|28874.8|366
1756317300000|2025-08-27 17:55:00|28929.8|28889.8|28924.8|28884.8|28934.8|28894.8|28922.2|28882.2|455
1756317600000|2025-08-27 18:00:00|28928.5|28888.5|28922.2|28882.2|28943.5|28903.5|28922.2|28882.2|436
1756317900000|2025-08-27 18:05:00|28923.5|28883.5|28924.8|28884.8|28944.8|28904.8|28894.8|28854.8|753
1756318200000|2025-08-27 18:10:00|28914.8|28874.8|28934.8|28894.8|28934.8|28894.8|28904.8|28864.8|2760
1756318500000|2025-08-27 18:15:00|28926.1|28886.1|28982.4|28942.4|28986.1|28946.1|28926.1|28886.1|1227
1756339200000|2025-08-28 00:00:00|29011.6|28971.6|28996.8|28956.8|29026.8|28986.8|28954.4|28914.4|271
1756339500000|2025-08-28 00:05:00|28998.1|28958.1|28966.8|28926.8|29011.8|28971.8|28965.5|28925.5|120
1756339800000|2025-08-28 00:10:00|28968.1|28928.1|28981.8|28941.8|28991.8|28951.8|28968.1|28928.1|36
1756340100000|2025-08-28 00:15:00|28985.5|28945.5|28968.1|28928.1|28986.8|28946.8|28966.8|28926.8|33
1756340400000|2025-08-28 00:20:00|28976.8|28936.8|28973.1|28933.1|28978.1|28938.1|28968.1|28928.1|4
1756340700000|2025-08-28 00:25:00|28973.2|28933.2|28978.2|28938.2|28986.9|28946.9|28973.2|28933.2|41
1756341000000|2025-08-28 00:30:00|28981.9|28941.9|28976.9|28936.9|28983.2|28943.2|28971.9|28931.9|6
1756341300000|2025-08-28 00:35:00|28959.5|28919.5|28966.9|28926.9|28968.2|28928.2|28958.2|28918.2|33
1756341600000|2025-08-28 00:40:00|28968.2|28928.2|28958.2|28918.2|28978.2|28938.2|28958.2|28918.2|11
1756341900000|2025-08-28 00:45:00|28961.9|28921.9|28966.9|28926.9|28966.9|28926.9|28958.2|28918.2|2
1756342200000|2025-08-28 00:50:00|28965.6|28925.6|28946.9|28906.9|28965.6|28925.6|28945.6|28905.6|24
1756342500000|2025-08-28 00:55:00|28945.6|28905.6|28956.9|28916.9|28958.2|28918.2|28941.9|28901.9|3
1756342800000|2025-08-28 01:00:00|28966.9|28926.9|28938.2|28898.2|28968.2|28928.2|28936.9|28896.9|35
1756343100000|2025-08-28 01:05:00|28936.9|28896.9|28965.7|28925.7|28965.7|28925.7|28936.9|28896.9|43
1756343400000|2025-08-28 01:10:00|28967|28927|28967|28927|28967|28927|28965.7|28925.7|7
1756343700000|2025-08-28 01:15:00|28968.3|28928.3|28965.7|28925.7|28977|28937|28957|28917|27
1756344000000|2025-08-28 01:20:00|28962|28922|28967|28927|28968.3|28928.3|28952|28912|1
1756344300000|2025-08-28 01:25:00|28972|28932|28965.7|28925.7|28972|28932|28965.7|28925.7|7
1756344600000|2025-08-28 01:30:00|28967|28927|28975.7|28935.7|28975.7|28935.7|28958.3|28918.3|18
1756344900000|2025-08-28 01:35:00|28967|28927|28987|28947|28987|28947|28967|28927|35
1756345200000|2025-08-28 01:40:00|28992|28952|28978.3|28938.3|28992|28952|28968.3|28928.3|22
1756345500000|2025-08-28 01:45:00|28977|28937|28975.7|28935.7|28982|28942|28972|28932|12
1756345800000|2025-08-28 01:50:00|28977|28937|28972|28932|28978.3|28938.3|28968.3|28928.3|1
1756346100000|2025-08-28 01:55:00|28975.7|28935.7|28977.1|28937.1|28992|28952|28972|28932|36
1756346400000|2025-08-28 02:00:00|28967.1|28927.1|28947.1|28907.1|28968.3|28928.3|28947.1|28907.1|44
1756346700000|2025-08-28 02:05:00|28945.8|28905.8|28947.1|28907.1|28955.8|28915.8|28945.8|28905.8|9
1756347000000|2025-08-28 02:10:00|28948.4|28908.4|28945.8|28905.8|28952.1|28912.1|28945.8|28905.8|44
1756347300000|2025-08-28 02:15:00|28950.8|28910.8|28965.8|28925.8|28965.8|28925.8|28950.8|28910.8|15
1756347600000|2025-08-28 02:20:00|28968.4|28928.4|28965.8|28925.8|28968.4|28928.4|28965.8|28925.8|15
1756347900000|2025-08-28 02:25:00|28967.1|28927.1|28975.8|28935.8|28975.8|28935.8|28967.1|28927.1|10
1756348200000|2025-08-28 02:30:00|28967.1|28927.1|28975.8|28935.8|28980.8|28940.8|28967.1|28927.1|11
1756348500000|2025-08-28 02:35:00|28977.1|28937.1|28985.8|28945.8|28985.8|28945.8|28977.1|28937.1|14
1756348800000|2025-08-28 02:40:00|28987.1|28947.1|28955.8|28915.8|28987.1|28947.1|28950.8|28910.8|38
1756349100000|2025-08-28 02:45:00|28957.1|28917.1|28957.2|28917.2|28957.2|28917.2|28952.2|28912.2|7
1756349400000|2025-08-28 02:50:00|28955.9|28915.9|28965.9|28925.9|28967.2|28927.2|28955.9|28915.9|10
1756349700000|2025-08-28 02:55:00|28964.6|28924.6|28965.9|28925.9|28965.9|28925.9|28960.9|28920.9|20
1756350000000|2025-08-28 03:00:00|28975.9|28935.9|28965.9|28925.9|28975.9|28935.9|28962.2|28922.2|28
1756350300000|2025-08-28 03:05:00|28967.2|28927.2|28995.9|28955.9|28995.9|28955.9|28965.9|28925.9|8
1756350600000|2025-08-28 03:10:00|28987.2|28947.2|28967.2|28927.2|28988.5|28948.5|28957.2|28917.2|15
1756350900000|2025-08-28 03:15:00|28965.9|28925.9|28955.9|28915.9|28965.9|28925.9|28945.9|28905.9|13
1756351200000|2025-08-28 03:20:00|28957.2|28917.2|28965.9|28925.9|28970.9|28930.9|28955.9|28915.9|2
1756351500000|2025-08-28 03:25:00|28967.2|28927.2|28960.9|28920.9|28970.9|28930.9|28950.9|28910.9|11
1756351800000|2025-08-28 03:30:00|28957.2|28917.2|28965.9|28925.9|28965.9|28925.9|28955.9|28915.9|0
1756352100000|2025-08-28 03:35:00|28966|28926|28966|28926|28966|28926|28966|28926|1
1756352700000|2025-08-28 03:45:00|28976|28936|28972.3|28932.3|28976|28936|28968.6|28928.6|11
1756353000000|2025-08-28 03:50:00|28971|28931|28976|28936|28976|28936|28971|28931|0
1756353600000|2025-08-28 04:00:00|28971|28931|28987.3|28947.3|28987.3|28947.3|28971|28931|20
1756353900000|2025-08-28 04:05:00|28991|28951|29006|28966|29006|28966|28987.3|28947.3|12
1756354200000|2025-08-28 04:10:00|28996|28956|28996|28956|28996|28956|28996|28956|8
1756354500000|2025-08-28 04:15:00|||||||||2
1756354800000|2025-08-28 04:20:00|28986|28946|28986|28946|28986|28946|28986|28946|7
1756355100000|2025-08-28 04:25:00|28986.1|28946.1|28991.1|28951.1|28991.1|28951.1|28986.1|28946.1|1
1756355400000|2025-08-28 04:30:00|28994.8|28954.8|28996.1|28956.1|28996.1|28956.1|28994.8|28954.8|1
1756355700000|2025-08-28 04:35:00|28999.8|28959.8|29001.1|28961.1|29006.1|28966.1|28999.8|28959.8|15
1756356000000|2025-08-28 04:40:00|28996.1|28956.1|28986.1|28946.1|28996.1|28956.1|28986.1|28946.1|3
1756356300000|2025-08-28 04:45:00|28991.1|28951.1|28986.1|28946.1|28991.1|28951.1|28986.1|28946.1|0
1756356600000|2025-08-28 04:50:00|||||||||1
1756357200000|2025-08-28 05:00:00|28976.1|28936.1|28976.1|28936.1|28977.4|28937.4|28976.1|28936.1|5
1756357500000|2025-08-28 05:05:00|28977.4|28937.4|28977.4|28937.4|28977.4|28937.4|28977.4|28937.4|0
1756357800000|2025-08-28 05:10:00|28978.7|28938.7|28982.5|28942.5|28982.5|28942.5|28977.4|28937.4|4
1756358100000|2025-08-28 05:15:00|28978.8|28938.8|28986.2|28946.2|28986.2|28946.2|28977.5|28937.5|3
1756358400000|2025-08-28 05:20:00|28987.5|28947.5|28996.2|28956.2|28996.2|28956.2|28987.5|28947.5|3
1756358700000|2025-08-28 05:25:00|28997.5|28957.5|29001.2|28961.2|29006.2|28966.2|28997.5|28957.5|10
1756359000000|2025-08-28 05:30:00|29006.2|28966.2|28996.2|28956.2|29006.2|28966.2|28982.5|28942.5|36
1756359300000|2025-08-28 05:35:00|29002.5|28962.5|29016.2|28976.2|29016.2|28976.2|28996.2|28956.2|2
1756359600000|2025-08-28 05:40:00|29012.5|28972.5|29006.2|28966.2|29016.2|28976.2|29006.2|28966.2|3
1756359900000|2025-08-28 05:45:00|29007.5|28967.5|29006.2|28966.2|29008.8|28968.8|29006.2|28966.2|1
1756360200000|2025-08-28 05:50:00|29007.5|28967.5|29002.5|28962.5|29017.5|28977.5|29002.5|28962.5|19
1756360500000|2025-08-28 05:55:00|29001.2|28961.2|29017.5|28977.5|29018.8|28978.8|29001.2|28961.2|1
1756360800000|2025-08-28 06:00:00|29018.8|28978.8|29036.3|28996.3|29046.3|29006.3|29016.2|28976.2|65
1756361100000|2025-08-28 06:05:00|29026.3|28986.3|29042.6|29002.6|29046.3|29006.3|29022.6|28982.6|17
1756361400000|2025-08-28 06:10:00|29046.3|29006.3|29026.3|28986.3|29046.3|29006.3|29026.3|28986.3|25
1756361700000|2025-08-28 06:15:00|29027.6|28987.6|29016.3|28976.3|29037.6|28997.6|29008.9|28968.9|65
1756362000000|2025-08-28 06:20:00|29017.6|28977.6|29017.6|28977.6|29032.6|28992.6|29017.6|28977.6|6
1756362300000|2025-08-28 06:25:00|29022.6|28982.6|28996.3|28956.3|29022.6|28982.6|28987.6|28947.6|32
1756362600000|2025-08-28 06:30:00|28988.9|28948.9|28987.6|28947.6|28988.9|28948.9|28986.3|28946.3|2
1756362900000|2025-08-28 06:35:00|28991.3|28951.3|29006.3|28966.3|29006.3|28966.3|28991.3|28951.3|194
1756363200000|2025-08-28 06:40:00|29005|28965|29016.3|28976.3|29016.3|28976.3|29001.3|28961.3|7
1756363500000|2025-08-28 06:45:00|29015|28975|29026.3|28986.3|29026.3|28986.3|29005|28965|29
1756363800000|2025-08-28 06:50:00|29025|28985|29035|28995|29035|28995|29025|28985|24
1756364100000|2025-08-28 06:55:00|29033.7|28993.7|29040.1|29000.1|29055.1|29015.1|29030|28990|28
1756364400000|2025-08-28 07:00:00|29038.8|28998.8|29043.8|29003.8|29043.8|29003.8|29026.4|28986.4|33
1756364700000|2025-08-28 07:05:00|29040.1|29000.1|29055.1|29015.1|29060.1|29020.1|29033.8|28993.8|46
1756365000000|2025-08-28 07:10:00|29063.8|29023.8|29045.1|29005.1|29065.1|29025.1|29040.1|29000.1|15
1756365300000|2025-08-28 07:15:00|29043.8|29003.8|29035.1|28995.1|29045.1|29005.1|29035.1|28995.1|4
1756365600000|2025-08-28 07:20:00|29036.4|28996.4|29060.1|29020.1|29063.8|29023.8|29035.1|28995.1|22
1756365900000|2025-08-28 07:25:00|29063.8|29023.8|29063.8|29023.8|29065.1|29025.1|29060.1|29020.1|7
1756366200000|2025-08-28 07:30:00|29055.1|29015.1|29060.1|29020.1|29086.4|29046.4|29055.1|29015.1|23
1756366500000|2025-08-28 07:35:00|29056.4|29016.4|29035.1|28995.1|29056.4|29016.4|29030.1|28990.1|11
1756366800000|2025-08-28 07:40:00|29031.4|28991.4|29006.5|28966.5|29031.4|28991.4|29006.5|28966.5|32
1756367100000|2025-08-28 07:45:00|29010.1|28970.1|28996.5|28956.5|29015.2|28975.2|28993.8|28953.8|8
1756367400000|2025-08-28 07:50:00|29003.9|28963.9|29015.2|28975.2|29015.2|28975.2|29003.9|28963.9|28
1756367700000|2025-08-28 07:55:00|29016.5|28976.5|29015.2|28975.2|29016.5|28976.5|29006.5|28966.5|34
1756368000000|2025-08-28 08:00:00|29016.5|28976.5|29013.9|28973.9|29025.2|28985.2|29006.5|28966.5|50
1756368300000|2025-08-28 08:05:00|29015.2|28975.2|28986.5|28946.5|29023.9|28983.9|28986.5|28946.5|74
1756368600000|2025-08-28 08:10:00|28983.9|28943.9|28970.2|28930.2|28983.9|28943.9|28960.2|28920.2|30
1756368900000|2025-08-28 08:15:00|28966.5|28926.5|28973.9|28933.9|28978.9|28938.9|28953.9|28913.9|65
1756369200000|2025-08-28 08:20:00|28970.2|28930.2|28980.2|28940.2|28983.9|28943.9|28953.9|28913.9|50
1756369500000|2025-08-28 08:25:00|28983.9|28943.9|28965.2|28925.2|28985.2|28945.2|28965.2|28925.2|64
1756369800000|2025-08-28 08:30:00|28963.9|28923.9|28935.2|28895.2|28963.9|28923.9|28935.2|28895.2|97
1756370100000|2025-08-28 08:35:00|28933.9|28893.9|28950.3|28910.3|28953.9|28913.9|28923.9|28883.9|194
1756370400000|2025-08-28 08:40:00|28955.3|28915.3|28970.3|28930.3|28976.6|28936.6|28950.3|28910.3|24
1756370700000|2025-08-28 08:45:00|28966.6|28926.6|28975.3|28935.3|28976.6|28936.6|28960.3|28920.3|18
1756371000000|2025-08-28 08:50:00|28974|28934|28955.3|28915.3|28974|28934|28955.3|28915.3|29
1756371300000|2025-08-28 08:55:00|28956.6|28916.6|28936.6|28896.6|28956.6|28916.6|28936.6|28896.6|478
1756371600000|2025-08-28 09:00:00|28932.9|28892.9|28976.6|28936.6|28976.6|28936.6|28926.6|28886.6|102
1756371900000|2025-08-28 09:05:00|28981.6|28941.6|28956.6|28916.6|28985.3|28945.3|28946.6|28906.6|92
1756372200000|2025-08-28 09:10:00|28947.9|28907.9|28956.6|28916.6|28956.6|28916.6|28947.9|28907.9|16
1756372500000|2025-08-28 09:15:00|28959.3|28919.3|28936.6|28896.6|28966.6|28926.6|28936.6|28896.6|66
1756372800000|2025-08-28 09:20:00|28929.3|28889.3|28926.7|28886.7|28929.3|28889.3|28916.6|28876.6|38
1756373100000|2025-08-28 09:25:00|28923|28883|28909.3|28869.3|28926.7|28886.7|28908|28868|13
1756373400000|2025-08-28 09:30:00|28908|28868|28906.7|28866.7|28918|28878|28898|28858|128
1756373700000|2025-08-28 09:35:00|28903|28863|28896.7|28856.7|28908|28868|28886.7|28846.7|152
1756374000000|2025-08-28 09:40:00|28898|28858|28896.7|28856.7|28899.3|28859.3|28883|28843|60
1756374300000|2025-08-28 09:45:00|28893|28853|28896.7|28856.7|28896.7|28856.7|28886.7|28846.7|36
1756374600000|2025-08-28 09:50:00|28889.3|28849.3|28898|28858|28899.3|28859.3|28889.3|28849.3|28
1756374900000|2025-08-28 09:55:00|28889.3|28849.3|28898|28858|28908|28868|28889.3|28849.3|35
1756375200000|2025-08-28 10:00:00|28899.3|28859.3|28886.7|28846.7|28899.3|28859.3|28886.7|28846.7|82
1756375500000|2025-08-28 10:05:00|28888|28848|28906.7|28866.7|28913.1|28873.1|28888|28848|164
1756375800000|2025-08-28 10:10:00|28898.1|28858.1|28898.1|28858.1|28909.4|28869.4|28896.7|28856.7|18
1756376100000|2025-08-28 10:15:00|28896.8|28856.8|28896.8|28856.8|28899.4|28859.4|28896.8|28856.8|11
1756376400000|2025-08-28 10:20:00|28888.1|28848.1|28886.8|28846.8|28888.1|28848.1|28886.8|28846.8|10
1756376700000|2025-08-28 10:25:00|28888.1|28848.1|28906.8|28866.8|28906.8|28866.8|28886.8|28846.8|41
1756377000000|2025-08-28 10:30:00|28908.1|28868.1|28906.8|28866.8|28918.1|28878.1|28899.4|28859.4|204
1756377300000|2025-08-28 10:35:00|28901.8|28861.8|28908.1|28868.1|28908.1|28868.1|28896.8|28856.8|72
1756377600000|2025-08-28 10:40:00|28909.4|28869.4|28896.8|28856.8|28909.4|28869.4|28896.8|28856.8|9
1756377900000|2025-08-28 10:45:00|28906.8|28866.8|28926.8|28886.8|28926.8|28886.8|28906.8|28866.8|102
1756378200000|2025-08-28 10:50:00|28928.1|28888.1|28926.8|28886.8|28939.5|28899.5|28926.8|28886.8|24
1756378500000|2025-08-28 10:55:00|28925.5|28885.5|28925.5|28885.5|28936.8|28896.8|28924.2|28884.2|35
1756378800000|2025-08-28 11:00:00|28926.8|28886.8|28916.9|28876.9|28926.9|28886.9|28915.5|28875.5|23
1756379100000|2025-08-28 11:05:00|28915.5|28875.5|28924.2|28884.2|28924.2|28884.2|28914.2|28874.2|16
1756379400000|2025-08-28 11:10:00|28920.6|28880.6|28914.3|28874.3|28924.2|28884.2|28914.2|28874.2|41
1756379700000|2025-08-28 11:15:00|28915.6|28875.6|28916.9|28876.9|28916.9|28876.9|28915.6|28875.6|35
1756380000000|2025-08-28 11:20:00|28915.6|28875.6|28925.6|28885.6|28925.6|28885.6|28915.6|28875.6|39
1756380300000|2025-08-28 11:25:00|28926.9|28886.9|28944.3|28904.3|28954.3|28914.3|28926.9|28886.9|66
1756380600000|2025-08-28 11:30:00|28934.3|28894.3|28945.6|28905.6|28955.6|28915.6|28934.3|28894.3|61
1756380900000|2025-08-28 11:35:00|28944.3|28904.3|28904.3|28864.3|28956.9|28916.9|28904.3|28864.3|88
1756381200000|2025-08-28 11:40:00|28905.6|28865.6|28914.3|28874.3|28914.3|28874.3|28895.6|28855.6|68
1756381500000|2025-08-28 11:45:00|28915.6|28875.6|28914.3|28874.3|28915.6|28875.6|28914.3|28874.3|12
1756381800000|2025-08-28 11:50:00|28904.3|28864.3|28905.6|28865.6|28905.6|28865.6|28895.6|28855.6|62
1756382100000|2025-08-28 11:55:00|28904.3|28864.3|28904.3|28864.3|28924.3|28884.3|28904.3|28864.3|147
1756382400000|2025-08-28 12:00:00|28900.7|28860.7|28905.7|28865.7|28914.4|28874.4|28894.3|28854.3|228
1756382700000|2025-08-28 12:05:00|28914.4|28874.4|28924.4|28884.4|28924.4|28884.4|28914.4|28874.4|59
1756383000000|2025-08-28 12:10:00|28920.7|28880.7|28914.4|28874.4|28924.4|28884.4|28910.7|28870.7|59
1756383300000|2025-08-28 12:15:00|28915.7|28875.7|28914.4|28874.4|28915.7|28875.7|28904.4|28864.4|11
1756383600000|2025-08-28 12:20:00|28915.7|28875.7|28924.4|28884.4|28925.7|28885.7|28914.4|28874.4|27
1756383900000|2025-08-28 12:25:00|28920.7|28880.7|28930.7|28890.7|28934.4|28894.4|28920.7|28880.7|22
1756384200000|2025-08-28 12:30:00|28927|28887|28934.4|28894.4|28934.4|28894.4|28920.7|28880.7|29
1756384500000|2025-08-28 12:35:00|28925.7|28885.7|28934.4|28894.4|28945.7|28905.7|28917|28877|55
1756384800000|2025-08-28 12:40:00|28930.7|28890.7|28934.4|28894.4|28944.4|28904.4|28929.4|28889.4|47
1756387800000|2025-08-28 13:30:00|28945.8|28905.8|28848.5|28808.5|28950.8|28910.8|28838.5|28798.5|1303
1756388100000|2025-08-28 13:35:00|28837.2|28797.2|28847.2|28807.2|28878.5|28838.5|28827.2|28787.2|625
1756388400000|2025-08-28 13:40:00|28857.2|28817.2|28857.2|28817.2|28878.5|28838.5|28839.8|28799.8|683
1756388700000|2025-08-28 13:45:00|28847.2|28807.2|28867.2|28827.2|28875.9|28835.9|28837.2|28797.2|825
1756389000000|2025-08-28 13:50:00|28868.5|28828.5|28847.2|28807.2|28887.2|28847.2|28837.2|28797.2|461
1756389300000|2025-08-28 13:55:00|28845.9|28805.9|28885.9|28845.9|28887.2|28847.2|28837.2|28797.2|328
1756389600000|2025-08-28 14:00:00|28877.2|28837.2|28934.6|28894.6|28934.6|28894.6|28867.2|28827.2|361
1756389900000|2025-08-28 14:05:00|28933.3|28893.3|28917.2|28877.2|28944.6|28904.6|28901.2|28861.2|993
1756390200000|2025-08-28 14:10:00|28912.2|28872.2|28898.6|28858.6|28927.2|28887.2|28897.2|28857.2|583
1756390500000|2025-08-28 14:15:00|28897.2|28857.2|28897.3|28857.3|28898.6|28858.6|28878.6|28838.6|476
1756390800000|2025-08-28 14:20:00|28899.9|28859.9|28918.6|28878.6|28947.3|28907.3|28899.9|28859.9|522
1756391100000|2025-08-28 14:25:00|28917.3|28877.3|28927.3|28887.3|28939.9|28899.9|28907.3|28867.3|267
1756391400000|2025-08-28 14:30:00|28928.6|28888.6|28889.9|28849.9|28937.3|28897.3|28889.9|28849.9|351
1756391700000|2025-08-28 14:35:00|28899.9|28859.9|28888.6|28848.6|28917.3|28877.3|28879.9|28839.9|329
1756392000000|2025-08-28 14:40:00|28889.9|28849.9|28887.3|28847.3|28897.3|28857.3|28887.3|28847.3|183
1756392300000|2025-08-28 14:45:00|28889.9|28849.9|28840|28800|28889.9|28849.9|28819.9|28779.9|575
1756392600000|2025-08-28 14:50:00|28837.3|28797.3|28890|28850|28890|28850|28830|28790|657
1756392900000|2025-08-28 14:55:00|28892.6|28852.6|28948.7|28908.7|28950|28910|28890|28850|460
1756393200000|2025-08-28 15:00:00|28950|28910|28920|28880|28950|28910|28910|28870|593
1756393500000|2025-08-28 15:05:00|28937.3|28897.3|28910|28870|28940|28900|28910|28870|335
1756393800000|2025-08-28 15:10:00|28920|28880|28910|28870|28928.7|28888.7|28910|28870|126
1756394100000|2025-08-28 15:15:00|28903.7|28863.7|28868.7|28828.7|28910|28870|28868.7|28828.7|263
1756394400000|2025-08-28 15:20:00|28867.4|28827.4|28860|28820|28870|28830|28848.7|28808.7|682
1756394700000|2025-08-28 15:25:00|28858.7|28818.7|28860|28820|28870|28830|28858.7|28818.7|186
1756395000000|2025-08-28 15:30:00|28858.7|28818.7|28897.4|28857.4|28898.7|28858.7|28845|28805|330
1756395300000|2025-08-28 15:35:00|28898.7|28858.7|28937.4|28897.4|28937.4|28897.4|28897.4|28857.4|505
1756395600000|2025-08-28 15:40:00|28927.4|28887.4|28878.7|28838.7|28938.7|28898.7|28878.7|28838.7|668
1756395900000|2025-08-28 15:45:00|28877.4|28837.4|28890.1|28850.1|28900.1|28860.1|28867.4|28827.4|308
1756396200000|2025-08-28 15:50:00|28897.4|28857.4|28880.1|28840.1|28907.4|28867.4|28878.8|28838.8|145
1756396500000|2025-08-28 15:55:00|28878.8|28838.8|28858.8|28818.8|28878.8|28838.8|28837.4|28797.4|826
1756396800000|2025-08-28 16:00:00|28860.1|28820.1|28850.1|28810.1|28870.1|28830.1|28847.5|28807.5|243
1756397100000|2025-08-28 16:05:00|28857.5|28817.5|28840.1|28800.1|28857.5|28817.5|28823.8|28783.8|320
1756397400000|2025-08-28 16:10:00|28837.5|28797.5|28800.1|28760.1|28840.1|28800.1|28800.1|28760.1|500
1756397700000|2025-08-28 16:15:00|28801.4|28761.4|28800.1|28760.1|28820.1|28780.1|28790.1|28750.1|868
1756398000000|2025-08-28 16:20:00|28801.5|28761.5|28820.1|28780.1|28821.5|28781.5|28790.1|28750.1|494
1756398300000|2025-08-28 16:25:00|28812.8|28772.8|28800.2|28760.2|28830.2|28790.2|28800.2|28760.2|418
1756398600000|2025-08-28 16:30:00|28801.5|28761.5|28792.8|28752.8|28802.8|28762.8|28790.2|28750.2|328
1756398900000|2025-08-28 16:35:00|28791.5|28751.5|28800.2|28760.2|28800.2|28760.2|28790.2|28750.2|320
1756399200000|2025-08-28 16:40:00|28801.5|28761.5|28806.5|28766.5|28810.2|28770.2|28800.2|28760.2|390
1756399500000|2025-08-28 16:45:00|28802.8|28762.8|28820.2|28780.2|28820.2|28780.2|28790.2|28750.2|427
1756399800000|2025-08-28 16:50:00|28822.8|28782.8|28792.9|28752.9|28822.8|28782.8|28792.9|28752.9|244
1756400100000|2025-08-28 16:55:00|28800.2|28760.2|28810.2|28770.2|28810.2|28770.2|28800.2|28760.2|382
1756400400000|2025-08-28 17:00:00|28820.2|28780.2|28810.2|28770.2|28820.2|28780.2|28810.2|28770.2|320
1756400700000|2025-08-28 17:05:00|28820.2|28780.2|28810.2|28770.2|28830.2|28790.2|28800.2|28760.2|485
1756401000000|2025-08-28 17:10:00|28802.9|28762.9|28801.6|28761.6|28821.6|28781.6|28801.6|28761.6|250
1756401300000|2025-08-28 17:15:00|28802.9|28762.9|28810.3|28770.3|28810.3|28770.3|28792.9|28752.9|270
1756401600000|2025-08-28 17:20:00|28811.6|28771.6|28820.3|28780.3|28822.9|28782.9|28802.9|28762.9|157
1756401900000|2025-08-28 17:25:00|28812.9|28772.9|28830.3|28790.3|28830.3|28790.3|28811.6|28771.6|712
1756402200000|2025-08-28 17:30:00|28832.9|28792.9|28870.3|28830.3|28885.3|28845.3|28830.3|28790.3|402
1756402500000|2025-08-28 17:35:00|28866.6|28826.6|28861.6|28821.6|28870.3|28830.3|28850.3|28810.3|409
1756402800000|2025-08-28 17:40:00|28863|28823|28830.3|28790.3|28870.3|28830.3|28830.3|28790.3|311
1756403100000|2025-08-28 17:45:00|28826.6|28786.6|28810.3|28770.3|28830.3|28790.3|28803|28763|248
1756403400000|2025-08-28 17:50:00|28813|28773|28793|28753|28820.3|28780.3|28793|28753|148
1756403700000|2025-08-28 17:55:00|28790.3|28750.3|28783|28743|28800.3|28760.3|28780.3|28740.3|432
1756404000000|2025-08-28 18:00:00|28786.7|28746.7|28770.4|28730.4|28790.3|28750.3|28756.7|28716.7|613
1756404300000|2025-08-28 18:05:00|28771.7|28731.7|28801.7|28761.7|28820.4|28780.4|28770.4|28730.4|427
1756404600000|2025-08-28 18:10:00|28803|28763|28841.7|28801.7|28850.4|28810.4|28801.7|28761.7|1424
1756404900000|2025-08-28 18:15:00|28840.4|28800.4|28885.4|28845.4|28890.4|28850.4|28840.4|28800.4|1055
1756425600000|2025-08-29 00:00:00|28922.4|28882.4|28887.4|28847.4|28941.1|28901.1|28867.4|28827.4|132
1756425900000|2025-08-29 00:05:00|28891.1|28851.1|28883.8|28843.8|28891.1|28851.1|28872.4|28832.4|34
1756426200000|2025-08-29 00:10:00|28882.5|28842.5|28877.5|28837.5|28882.5|28842.5|28867.5|28827.5|9
1756426500000|2025-08-29 00:15:00|28881.1|28841.1|28912.5|28872.5|28912.5|28872.5|28881.1|28841.1|14
1756426800000|2025-08-29 00:20:00|28911.1|28871.1|28897.5|28857.5|28912.5|28872.5|28893.8|28853.8|13
1756427100000|2025-08-29 00:25:00|28892.5|28852.5|28902.5|28862.5|28907.5|28867.5|28892.5|28852.5|6
1756427400000|2025-08-29 00:30:00|28897.5|28857.5|28897.5|28857.5|28902.5|28862.5|28897.5|28857.5|0
1756427700000|2025-08-29 00:35:00|28893.8|28853.8|28893.9|28853.9|28897.5|28857.5|28892.5|28852.5|4
1756428000000|2025-08-29 00:40:00|28892.5|28852.5|28882.5|28842.5|28902.5|28862.5|28882.5|28842.5|17
1756428300000|2025-08-29 00:45:00|28881.2|28841.2|28887.5|28847.5|28887.5|28847.5|28877.5|28837.5|3
1756428600000|2025-08-29 00:50:00|28883.9|28843.9|28872.5|28832.5|28892.5|28852.5|28872.5|28832.5|13
1756428900000|2025-08-29 00:55:00|28873.9|28833.9|28873.9|28833.9|28873.9|28833.9|28872.6|28832.6|0
1756429200000|2025-08-29 01:00:00|28877.6|28837.6|28872.6|28832.6|28893.9|28853.9|28872.6|28832.6|57
1756429500000|2025-08-29 01:05:00|28873.9|28833.9|28882.6|28842.6|28882.6|28842.6|28872.6|28832.6|22
1756429800000|2025-08-29 01:10:00|28883.9|28843.9|28883.9|28843.9|28883.9|28843.9|28877.6|28837.6|5
1756430100000|2025-08-29 01:15:00|28882.6|28842.6|28893.9|28853.9|28893.9|28853.9|28877.6|28837.6|5
1756430400000|2025-08-29 01:20:00|28887.6|28847.6|28883.9|28843.9|28893.9|28853.9|28878.9|28838.9|30
1756430700000|2025-08-29 01:25:00|28882.6|28842.6|28884|28844|28884|28844|28874|28834|15
1756431000000|2025-08-29 01:30:00|28894|28854|28894|28854|28894|28854|28894|28854|2
1756431300000|2025-08-29 01:35:00|28892.6|28852.6|28894|28854|28894|28854|28884|28844|101
1756431600000|2025-08-29 01:40:00|28907.6|28867.6|28924|28884|28924|28884|28904|28864|24
1756431900000|2025-08-29 01:45:00|28925.3|28885.3|28892.7|28852.7|28934|28894|28884|28844|76
1756432200000|2025-08-29 01:50:00|28889|28849|28894|28854|28894|28854|28889|28849|0
1756432500000|2025-08-29 01:55:00|28892.7|28852.7|28882.7|28842.7|28894|28854|28874|28834|11
1756432800000|2025-08-29 02:00:00|28884|28844|28884|28844|28889|28849|28874|28834|5
1756433100000|2025-08-29 02:05:00|28889|28849|28889|28849|28889|28849|28884|28844|9
1756433400000|2025-08-29 02:10:00|28887.7|28847.7|28894.1|28854.1|28894.1|28854.1|28887.7|28847.7|0
1756433700000|2025-08-29 02:15:00|28899.1|28859.1|28899.1|28859.1|28899.1|28859.1|28899.1|28859.1|3
1756434000000|2025-08-29 02:20:00|28897.7|28857.7|28914.1|28874.1|28914.1|28874.1|28894.1|28854.1|1
1756434300000|2025-08-29 02:25:00|28909.1|28869.1|28904.1|28864.1|28909.1|28869.1|28904.1|28864.1|7
1756434600000|2025-08-29 02:30:00|28899.1|28859.1|28909.1|28869.1|28909.1|28869.1|28897.8|28857.8|14
1756434900000|2025-08-29 02:35:00|28907.8|28867.8|28914.1|28874.1|28914.1|28874.1|28907.8|28867.8|2
1756435200000|2025-08-29 02:40:00|28909.1|28869.1|28912.8|28872.8|28914.1|28874.1|28904.1|28864.1|2
1756435500000|2025-08-29 02:45:00|28914.1|28874.1|28912.8|28872.8|28914.1|28874.1|28912.8|28872.8|0
1756435800000|2025-08-29 02:50:00|28907.8|28867.8|28899.1|28859.1|28907.8|28867.8|28894.1|28854.1|4
1756436100000|2025-08-29 02:55:00|28897.8|28857.8|28892.8|28852.8|28897.8|28857.8|28889.1|28849.1|2
1756436400000|2025-08-29 03:00:00|28891.5|28851.5|28882.8|28842.8|28891.5|28851.5|28881.5|28841.5|3
1756436700000|2025-08-29 03:05:00|28884.2|28844.2|28884.2|28844.2|28884.2|28844.2|28882.8|28842.8|0
1756437000000|2025-08-29 03:10:00|28892.8|28852.8|28894.2|28854.2|28894.2|28854.2|28884.2|28844.2|4
1756437300000|2025-08-29 03:15:00|28892.8|28852.8|28902.9|28862.9|28904.2|28864.2|28892.8|28852.8|6
1756437600000|2025-08-29 03:20:00|28897.9|28857.9|28907.9|28867.9|28907.9|28867.9|28897.9|28857.9|7
1756437900000|2025-08-29 03:25:00|28904.2|28864.2|28894.2|28854.2|28907.9|28867.9|28892.9|28852.9|0
1756438200000|2025-08-29 03:30:00|28899.2|28859.2|28902.9|28862.9|28904.2|28864.2|28894.2|28854.2|76
1756438500000|2025-08-29 03:35:00|28899.2|28859.2|28894.2|28854.2|28899.2|28859.2|28892.9|28852.9|6
1756438800000|2025-08-29 03:40:00|28899.2|28859.2|28899.2|28859.2|28904.2|28864.2|28897.9|28857.9|0
1756439100000|2025-08-29 03:45:00|28897.9|28857.9|28897.9|28857.9|28899.3|28859.3|28894.3|28854.3|0
1756439400000|2025-08-29 03:50:00|28899.3|28859.3|28897.9|28857.9|28899.3|28859.3|28894.3|28854.3|0
1756439700000|2025-08-29 03:55:00|28894.3|28854.3|28894.3|28854.3|28894.3|28854.3|28892.9|28852.9|0
1756440000000|2025-08-29 04:00:00|28901.6|28861.6|28897.9|28857.9|28904.3|28864.3|28897.9|28857.9|39
1756440300000|2025-08-29 04:05:00|28898|28858|28898|28858|28904.3|28864.3|28898|28858|3
1756440600000|2025-08-29 04:10:00|28894.3|28854.3|28901.6|28861.6|28901.6|28861.6|28894.3|28854.3|1
1756440900000|2025-08-29 04:15:00|28898|28858|28901.6|28861.6|28901.6|28861.6|28898|28858|1
1756441200000|2025-08-29 04:20:00|28898|28858|28903|28863|28904.3|28864.3|28898|28858|2
1756441500000|2025-08-29 04:25:00|28904.3|28864.3|28903|28863|28904.3|28864.3|28898|28858|3
1756441800000|2025-08-29 04:30:00|28901.7|28861.7|28894.4|28854.4|28901.7|28861.7|28893|28853|11
1756442100000|2025-08-29 04:35:00|28893|28853|28893|28853|28894.4|28854.4|28893|28853|6
1756442400000|2025-08-29 04:40:00|28894.4|28854.4|28894.4|28854.4|28894.4|28854.4|28893|28853|2
1756442700000|2025-08-29 04:45:00|28893|28853|28894.4|28854.4|28894.4|28854.4|28893|28853|0
1756443000000|2025-08-29 04:50:00|28893|28853|28893.1|28853.1|28893.1|28853.1|28891.7|28851.7|2
1756443300000|2025-08-29 04:55:00|28894.4|28854.4|28894.4|28854.4|28894.4|28854.4|28894.4|28854.4|1
1756443600000|2025-08-29 05:00:00|28893.1|28853.1|28894.4|28854.4|28894.4|28854.4|28891.7|28851.7|0
1756443900000|2025-08-29 05:05:00|28893.1|28853.1|28884.4|28844.4|28894.4|28854.4|28884.4|28844.4|13
1756444200000|2025-08-29 05:10:00|28888.1|28848.1|28894.4|28854.4|28894.4|28854.4|28888.1|28848.1|0
1756444500000|2025-08-29 05:15:00|28894.5|28854.5|28894.5|28854.5|28894.5|28854.5|28894.5|28854.5|0
1756444800000|2025-08-29 05:20:00|28893.1|28853.1|28894.5|28854.5|28894.5|28854.5|28893.1|28853.1|39
1756445100000|2025-08-29 05:25:00|28893.1|28853.1|28894.5|28854.5|28894.5|28854.5|28893.1|28853.1|0
1756445400000|2025-08-29 05:30:00|28893.1|28853.1|28904.5|28864.5|28904.5|28864.5|28893.1|28853.1|15
1756445700000|2025-08-29 05:35:00|28914.5|28874.5|28894.5|28854.5|28914.5|28874.5|28894.5|28854.5|42
1756446000000|2025-08-29 05:40:00|28904.5|28864.5|28904.5|28864.5|28904.5|28864.5|28899.5|28859.5|4
1756446300000|2025-08-29 05:45:00|28898.2|28858.2|28894.5|28854.5|28903.2|28863.2|28894.5|28854.5|11
1756446600000|2025-08-29 05:50:00|28884.5|28844.5|28883.2|28843.2|28893.2|28853.2|28881.8|28841.8|24
1756446900000|2025-08-29 05:55:00|28881.8|28841.8|28884.5|28844.5|28884.5|28844.5|28874.5|28834.5|16
1756447200000|2025-08-29 06:00:00|28894.5|28854.5|28894.5|28854.5|28895.9|28855.9|28884.5|28844.5|51
1756447500000|2025-08-29 06:05:00|28889.5|28849.5|28884.6|28844.6|28889.6|28849.6|28884.6|28844.6|0
1756447800000|2025-08-29 06:10:00|28883.2|28843.2|28884.6|28844.6|28884.6|28844.6|28883.2|28843.2|1
1756448100000|2025-08-29 06:15:00|28883.2|28843.2|28884.6|28844.6|28884.6|28844.6|28883.2|28843.2|5
1756448400000|2025-08-29 06:20:00|28878.2|28838.2|28874.6|28834.6|28879.6|28839.6|28874.6|28834.6|4
1756448700000|2025-08-29 06:25:00|28884.6|28844.6|28894.6|28854.6|28904.6|28864.6|28884.6|28844.6|5
1756449000000|2025-08-29 06:30:00|28893.3|28853.3|28883.3|28843.3|28893.3|28853.3|28874.6|28834.6|8
1756449300000|2025-08-29 06:35:00|28884.6|28844.6|28884.6|28844.6|28888.3|28848.3|28883.3|28843.3|3
1756449600000|2025-08-29 06:40:00|28893.3|28853.3|28894.6|28854.6|28894.6|28854.6|28893.3|28853.3|5
1756449900000|2025-08-29 06:45:00|28898.3|28858.3|28894.6|28854.6|28899.6|28859.6|28893.3|28853.3|0
1756450200000|2025-08-29 06:50:00|28893.3|28853.3|28874.7|28834.7|28894.6|28854.6|28874.6|28834.6|18
1756450500000|2025-08-29 06:55:00|28864.7|28824.7|28844.7|28804.7|28864.7|28824.7|28843.3|28803.3|36
1756450800000|2025-08-29 07:00:00|28843.3|28803.3|28824.7|28784.7|28844.7|28804.7|28823.3|28783.3|21
1756451100000|2025-08-29 07:05:00|28833.3|28793.3|28844.7|28804.7|28844.7|28804.7|28833.3|28793.3|13
1756451400000|2025-08-29 07:10:00|28853.3|28813.3|28864.7|28824.7|28864.7|28824.7|28853.3|28813.3|22
1756451700000|2025-08-29 07:15:00|28863.4|28823.4|28869.7|28829.7|28874.7|28834.7|28863.4|28823.4|26
1756452000000|2025-08-29 07:20:00|28873.4|28833.4|28879.7|28839.7|28884.7|28844.7|28864.7|28824.7|8
1756452300000|2025-08-29 07:25:00|28878.4|28838.4|28874.7|28834.7|28878.4|28838.4|28873.4|28833.4|4
1756452600000|2025-08-29 07:30:00|28879.7|28839.7|28854.7|28814.7|28879.7|28839.7|28853.4|28813.4|8
1756452900000|2025-08-29 07:35:00|28844.7|28804.7|28824.8|28784.8|28844.7|28804.7|28824.7|28784.7|52
1756453200000|2025-08-29 07:40:00|28834.8|28794.8|28844.8|28804.8|28844.8|28804.8|28824.8|28784.8|21
1756453500000|2025-08-29 07:45:00|28849.8|28809.8|28854.8|28814.8|28854.8|28814.8|28839.8|28799.8|20
1756453800000|2025-08-29 07:50:00|28849.8|28809.8|28869.8|28829.8|28874.8|28834.8|28844.8|28804.8|20
1756454100000|2025-08-29 07:55:00|28874.8|28834.8|28861.1|28821.1|28874.8|28834.8|28861.1|28821.1|21
1756454400000|2025-08-29 08:00:00|28854.8|28814.8|28864.8|28824.8|28871.2|28831.2|28854.8|28814.8|24
1756454700000|2025-08-29 08:05:00|28854.8|28814.8|28864.8|28824.8|28864.8|28824.8|28854.8|28814.8|4
1756455000000|2025-08-29 08:10:00|28854.8|28814.8|28824.8|28784.8|28861.2|28821.2|28817.5|28777.5|77
1756455300000|2025-08-29 08:15:00|28826.2|28786.2|28836.2|28796.2|28837.5|28797.5|28826.2|28786.2|26
1756455600000|2025-08-29 08:20:00|28837.5|28797.5|28836.2|28796.2|28837.5|28797.5|28831.2|28791.2|13
1756455900000|2025-08-29 08:25:00|28831.2|28791.2|28831.2|28791.2|28836.2|28796.2|28817.6|28777.6|28
1756456200000|2025-08-29 08:30:00|28836.2|28796.2|28832.6|28792.6|28837.6|28797.6|28826.2|28786.2|97
1756456500000|2025-08-29 08:35:00|28836.2|28796.2|28846.2|28806.2|28854.9|28814.9|28836.2|28796.2|10
1756456800000|2025-08-29 08:40:00|28847.6|28807.6|28827.6|28787.6|28856.2|28816.2|28827.6|28787.6|63
1756457100000|2025-08-29 08:45:00|28826.2|28786.2|28827.6|28787.6|28827.6|28787.6|28826.2|28786.2|18
1756457400000|2025-08-29 08:50:00|28826.3|28786.3|28821.3|28781.3|28827.6|28787.6|28807.6|28767.6|15
1756457700000|2025-08-29 08:55:00|28817.6|28777.6|28824.9|28784.9|28824.9|28784.9|28797.6|28757.6|28
1756458000000|2025-08-29 09:00:00|28833.6|28793.6|28817.6|28777.6|28836.3|28796.3|28816.3|28776.3|39
1756458300000|2025-08-29 09:05:00|28816.3|28776.3|28827.6|28787.6|28831.3|28791.3|28814.9|28774.9|53
1756458600000|2025-08-29 09:10:00|28826.3|28786.3|28827.7|28787.7|28831.3|28791.3|28821.3|28781.3|14
1756458900000|2025-08-29 09:15:00|28826.3|28786.3|28831.3|28791.3|28837.7|28797.7|28815|28775|63
1756459200000|2025-08-29 09:20:00|28835|28795|28851.3|28811.3|28865|28825|28831.3|28791.3|59
1756459500000|2025-08-29 09:25:00|28847.7|28807.7|28865|28825|28867.7|28827.7|28847.7|28807.7|36
1756459800000|2025-08-29 09:30:00|28875|28835|28866.3|28826.3|28895|28855|28865|28825|172
1756460100000|2025-08-29 09:35:00|28865|28825|28865|28825|28885|28845|28861.4|28821.4|210
1756460400000|2025-08-29 09:40:00|28863.7|28823.7|28843.7|28803.7|28865|28825|28843.7|28803.7|14
1756460700000|2025-08-29 09:45:00|28845|28805|28838.7|28798.7|28845|28805|28835|28795|5
1756461000000|2025-08-29 09:50:00|28835|28795|28818.7|28778.7|28835|28795|28815|28775|6
1756461300000|2025-08-29 09:55:00|28813.7|28773.7|28805|28765|28815|28775|28805|28765|4
1756461600000|2025-08-29 10:00:00|28805.1|28765.1|28773.7|28733.7|28805.1|28765.1|28772.4|28732.4|23
1756461900000|2025-08-29 10:05:00|28772.4|28732.4|28778.7|28738.7|28782.4|28742.4|28765.1|28725.1|23
1756462200000|2025-08-29 10:10:00|28782.4|28742.4|28782.4|28742.4|28782.4|28742.4|28773.7|28733.7|4
1756462500000|2025-08-29 10:15:00|28783.7|28743.7|28783.7|28743.7|28785.1|28745.1|28782.4|28742.4|14
1756462800000|2025-08-29 10:20:00|28785.1|28745.1|28765.1|28725.1|28785.1|28745.1|28765.1|28725.1|28
1756463100000|2025-08-29 10:25:00|28772.4|28732.4|28785.1|28745.1|28785.1|28745.1|28768.8|28728.8|24
1756463400000|2025-08-29 10:30:00|28783.8|28743.8|28805.1|28765.1|28823.8|28783.8|28783.8|28743.8|140
1756463700000|2025-08-29 10:35:00|28803.8|28763.8|28795.1|28755.1|28805.1|28765.1|28793.8|28753.8|26
1756464000000|2025-08-29 10:40:00|28785.1|28745.1|28805.1|28765.1|28815.1|28775.1|28785.1|28745.1|56
1756464300000|2025-08-29 10:45:00|28805.2|28765.2|28815.2|28775.2|28825.2|28785.2|28805.2|28765.2|14
1756464600000|2025-08-29 10:50:00|28823.8|28783.8|28805.2|28765.2|28825.2|28785.2|28805.2|28765.2|6
1756464900000|2025-08-29 10:55:00|28810.2|28770.2|28815.2|28775.2|28815.2|28775.2|28805.2|28765.2|14
1756465200000|2025-08-29 11:00:00|28813.8|28773.8|28805.2|28765.2|28813.8|28773.8|28795.2|28755.2|7
1756465500000|2025-08-29 11:05:00|||||||||18
1756465800000|2025-08-29 11:10:00|28795.2|28755.2|28795.2|28755.2|28795.2|28755.2|28795.2|28755.2|11
1756466100000|2025-08-29 11:15:00|28800.2|28760.2|28823.9|28783.9|28825.2|28785.2|28800.2|28760.2|28
1756466400000|2025-08-29 11:20:00|28820.2|28780.2|28795.2|28755.2|28823.9|28783.9|28795.2|28755.2|68
1756466700000|2025-08-29 11:25:00|28803.9|28763.9|28803.9|28763.9|28805.2|28765.2|28802.5|28762.5|21
1756467000000|2025-08-29 11:30:00|28802.5|28762.5|28815.3|28775.3|28815.3|28775.3|28802.5|28762.5|24
1756467300000|2025-08-29 11:35:00|28786.6|28746.6|28795.3|28755.3|28805.3|28765.3|28785.3|28745.3|80
1756467600000|2025-08-29 11:40:00|28791.6|28751.6|28795.3|28755.3|28795.3|28755.3|28790.3|28750.3|77
1756467900000|2025-08-29 11:45:00|28785.3|28745.3|28795.3|28755.3|28795.3|28755.3|28776.6|28736.6|24
1756468200000|2025-08-29 11:50:00|28805.3|28765.3|28805.3|28765.3|28805.3|28765.3|28795.3|28755.3|74
1756468500000|2025-08-29 11:55:00|28795.3|28755.3|28790.3|28750.3|28795.3|28755.3|28786.7|28746.7|12
1756468800000|2025-08-29 12:00:00|28791.7|28751.7|28765.3|28725.3|28795.3|28755.3|28765.3|28725.3|88
1756469100000|2025-08-29 12:05:00|28748|28708|28761.7|28721.7|28775.3|28735.3|28748|28708|59
1756469400000|2025-08-29 12:10:00|28765.3|28725.3|28795.3|28755.3|28795.3|28755.3|28765.3|28725.3|95
1756469700000|2025-08-29 12:15:00|28786.7|28746.7|28785.3|28745.3|28795.3|28755.3|28784|28744|112
1756470000000|2025-08-29 12:20:00|28784|28744|28779|28739|28795.4|28755.4|28774|28734|33
1756470300000|2025-08-29 12:25:00|28784|28744|28775.4|28735.4|28785.4|28745.4|28772.7|28732.7|18
1756470600000|2025-08-29 12:30:00|28770.4|28730.4|28765.4|28725.4|28775.4|28735.4|28764|28724|17
1756470900000|2025-08-29 12:35:00|28764|28724|28785.4|28745.4|28795.4|28755.4|28748.1|28708.1|66
1756471200000|2025-08-29 12:40:00|28775.4|28735.4|28820.4|28780.4|28825.4|28785.4|28775.4|28735.4|37
1756474200000|2025-08-29 13:30:00|28839.1|28799.1|28892.8|28852.8|28894.2|28854.2|28805.5|28765.5|1495
1756474500000|2025-08-29 13:35:00|28889.2|28849.2|28892.8|28852.8|28925.5|28885.5|28842.8|28802.8|587
1756474800000|2025-08-29 13:40:00|28904.2|28864.2|28997.4|28957.4|28997.4|28957.4|28902.8|28862.8|794
1756475100000|2025-08-29 13:45:00|28993.7|28953.7|28936.5|28896.5|29000.1|28960.1|28901.5|28861.5|691
1756475400000|2025-08-29 13:50:00|28932.8|28892.8|28891.5|28851.5|28932.8|28892.8|28880.1|28840.1|351
1756475700000|2025-08-29 13:55:00|28892.8|28852.8|28872.8|28832.8|28901.5|28861.5|28862.8|28822.8|511
1756476000000|2025-08-29 14:00:00|28882.8|28842.8|28884.2|28844.2|28892.8|28852.8|28872.8|28832.8|266
1756476300000|2025-08-29 14:05:00|28885.6|28845.6|28904.2|28864.2|28932.9|28892.9|28884.2|28844.2|547
1756476600000|2025-08-29 14:10:00|28907.9|28867.9|28882.9|28842.9|28907.9|28867.9|28854.2|28814.2|167
1756476900000|2025-08-29 14:15:00|28885.6|28845.6|28904.2|28864.2|28922.9|28882.9|28884.2|28844.2|299
1756477200000|2025-08-29 14:20:00|28902.9|28862.9|28932.9|28892.9|28942.9|28902.9|28902.9|28862.9|187
1756477500000|2025-08-29 14:25:00|28941.5|28901.5|28910.2|28870.2|28960.2|28920.2|28882.9|28842.9|586
1756477800000|2025-08-29 14:30:00|28912.9|28872.9|28902.9|28862.9|28922.9|28882.9|28896.6|28856.6|175
1756478100000|2025-08-29 14:35:00|28900.2|28860.2|28845.6|28805.6|28902.9|28862.9|28822.9|28782.9|340
1756478400000|2025-08-29 14:40:00|28844.3|28804.3|28834.3|28794.3|28844.3|28804.3|28804.3|28764.3|186
1756478700000|2025-08-29 14:45:00|28835.7|28795.7|28855.7|28815.7|28855.7|28815.7|28814.3|28774.3|309
1756479000000|2025-08-29 14:50:00|28859.3|28819.3|28844.3|28804.3|28873|28833|28834.3|28794.3|206
1756479300000|2025-08-29 14:55:00|28843|28803|28844.3|28804.3|28855.7|28815.7|28833|28793|243
1756479600000|2025-08-29 15:00:00|28824.3|28784.3|28864.3|28824.3|28874.3|28834.3|28805.7|28765.7|322
1756479900000|2025-08-29 15:05:00|28855.7|28815.7|28823|28783|28855.7|28815.7|28815.7|28775.7|155
1756480200000|2025-08-29 15:10:00|28824.4|28784.4|28804.4|28764.4|28833|28793|28793|28753|268
1756480500000|2025-08-29 15:15:00|28805.7|28765.7|28814.4|28774.4|28824.4|28784.4|28803|28763|162
1756480800000|2025-08-29 15:20:00|28815.7|28775.7|28804.4|28764.4|28815.7|28775.7|28793|28753|134
1756481100000|2025-08-29 15:25:00|28805.7|28765.7|28835.8|28795.8|28845.8|28805.8|28803|28763|197
1756481400000|2025-08-29 15:30:00|28843|28803|28813|28773|28845.8|28805.8|28813|28773|231
1756481700000|2025-08-29 15:35:00|28815.8|28775.8|28799.4|28759.4|28815.8|28775.8|28784.4|28744.4|358
1756482000000|2025-08-29 15:40:00|28803.1|28763.1|28809.4|28769.4|28829.4|28789.4|28793.1|28753.1|463
1756482300000|2025-08-29 15:45:00|28805.8|28765.8|28815.8|28775.8|28829.4|28789.4|28803.1|28763.1|248
1756482600000|2025-08-29 15:50:00|28814.4|28774.4|28845.8|28805.8|28854.4|28814.4|28814.4|28774.4|298
1756482900000|2025-08-29 15:55:00|28849.4|28809.4|28939.5|28899.5|28939.5|28899.5|28845.8|28805.8|386
1756483200000|2025-08-29 16:00:00|28935.8|28895.8|28965.8|28925.8|28974.5|28934.5|28935.8|28895.8|370
1756483500000|2025-08-29 16:05:00|28964.5|28924.5|28999.5|28959.5|29004.5|28964.5|28945.8|28905.8|471
1756483800000|2025-08-29 16:10:00|29003.1|28963.1|28985.9|28945.9|29013.1|28973.1|28975.8|28935.8|270
1756484100000|2025-08-29 16:15:00|28989.5|28949.5|28998.6|28958.6|29015.9|28975.9|28975.9|28935.9|1114
1756484400000|2025-08-29 16:20:00|28997.2|28957.2|28955.9|28915.9|29002.2|28962.2|28955.9|28915.9|187
1756484700000|2025-08-29 16:25:00|28948.6|28908.6|28907.2|28867.2|28958.6|28918.6|28895.9|28855.9|260
1756485000000|2025-08-29 16:30:00|28905.9|28865.9|28898.6|28858.6|28918.6|28878.6|28898.6|28858.6|170
1756485300000|2025-08-29 16:35:00|28890|28850|28908.6|28868.6|28908.6|28868.6|28888.6|28848.6|149
1756485600000|2025-08-29 16:40:00|28898.6|28858.6|28907.3|28867.3|28908.6|28868.6|28882.3|28842.3|114
1756485900000|2025-08-29 16:45:00|28908.6|28868.6|28955.9|28915.9|28955.9|28915.9|28907.3|28867.3|266
1756486200000|2025-08-29 16:50:00|28962.3|28922.3|28925.9|28885.9|28962.3|28922.3|28915.9|28875.9|151
1756486500000|2025-08-29 16:55:00|28915.9|28875.9|28878.7|28838.7|28917.3|28877.3|28875.9|28835.9|246
1756486800000|2025-08-29 17:00:00|28907.3|28867.3|28888.7|28848.7|28928.7|28888.7|28887.3|28847.3|227
1756487100000|2025-08-29 17:05:00|28892.3|28852.3|28928.7|28888.7|28938.7|28898.7|28888.7|28848.7|128
1756487400000|2025-08-29 17:10:00|28932.3|28892.3|28997.3|28957.3|28997.3|28957.3|28928.7|28888.7|197
1756487700000|2025-08-29 17:15:00|28996|28956|29007.4|28967.4|29008.7|28968.7|28987.3|28947.3|146
1756488000000|2025-08-29 17:20:00|29006|28966|28948.7|28908.7|29007.4|28967.4|28947.4|28907.4|170
1756488300000|2025-08-29 17:25:00|28938.7|28898.7|28938.7|28898.7|28948.7|28908.7|28928.7|28888.7|440
1756488600000|2025-08-29 17:30:00|28942.4|28902.4|28938.8|28898.8|28948.7|28908.7|28932.4|28892.4|190
1756488900000|2025-08-29 17:35:00|28937.4|28897.4|28977.4|28937.4|28978.8|28938.8|28937.4|28897.4|591
1756489200000|2025-08-29 17:40:00|28978.8|28938.8|28978.8|28938.8|28988.8|28948.8|28976|28936|186
1756489500000|2025-08-29 17:45:00|28977.4|28937.4|28977.4|28937.4|28996|28956|28976|28936|392
1756489800000|2025-08-29 17:50:00|28978.8|28938.8|28958.8|28918.8|28978.8|28938.8|28956.1|28916.1|363
1756490100000|2025-08-29 17:55:00|28962.4|28922.4|28966.1|28926.1|28966.1|28926.1|28952.4|28912.4|1331
1756490400000|2025-08-29 18:00:00|28958.8|28918.8|28958.8|28918.8|28968.8|28928.8|28948.8|28908.8|1164
1756490700000|2025-08-29 18:05:00|28960.2|28920.2|28971.6|28931.6|28980.2|28940.2|28958.8|28918.8|1130
1756491000000|2025-08-29 18:10:00|28978.8|28938.8|29025.2|28985.2|29038.8|28998.8|28960.2|28920.2|2006
1756491300000|2025-08-29 18:15:00|29028.8|28988.8|28991.6|28951.6|29035.2|28995.2|28978.8|28938.8|1320
1756771200000|2025-09-02 00:00:00|28975.6|28935.6|29000.6|28960.6|29042.1|29002.1|28898.6|28858.6|466
1756771500000|2025-09-02 00:05:00|28999.1|28959.1|29007.1|28967.1|29017.1|28977.1|28989.1|28949.1|195
1756771800000|2025-09-02 00:10:00|29003.6|28963.6|28999.1|28959.1|29009.1|28969.1|28990.6|28950.6|91
1756772100000|2025-09-02 00:15:00|29000.6|28960.6|29005.6|28965.6|29009.1|28969.1|28999.1|28959.1|26
1756772400000|2025-09-02 00:20:00|29009.1|28969.1|29005.7|28965.7|29015.7|28975.7|29005.7|28965.7|15
1756772700000|2025-09-02 00:25:00|29009.2|28969.2|29000.7|28960.7|29009.2|28969.2|28999.2|28959.2|25
1756773000000|2025-09-02 00:30:00|29005.7|28965.7|29009.2|28969.2|29009.2|28969.2|28999.2|28959.2|18
1756773300000|2025-09-02 00:35:00|29010.7|28970.7|29010.7|28970.7|29010.7|28970.7|29010.7|28970.7|4
1756773600000|2025-09-02 00:40:00|29005.7|28965.7|29005.7|28965.7|29012.2|28972.2|29002.2|28962.2|8
1756773900000|2025-09-02 00:45:00|29009.2|28969.2|29005.7|28965.7|29009.2|28969.2|29002.2|28962.2|17
1756774200000|2025-09-02 00:50:00|29002.2|28962.2|28972.2|28932.2|29002.2|28962.2|28972.2|28932.2|78
1756774500000|2025-09-02 00:55:00|28975.7|28935.7|28979.2|28939.2|28979.2|28939.2|28969.2|28929.2|33
1756774800000|2025-09-02 01:00:00|28980.7|28940.7|28949.2|28909.2|28982.2|28942.2|28945.7|28905.7|78
1756775100000|2025-09-02 01:05:00|28947.7|28907.7|28925.8|28885.8|28949.2|28909.2|28925.8|28885.8|50
1756775400000|2025-09-02 01:10:00|28929.3|28889.3|28909.3|28869.3|28930.8|28890.8|28904.3|28864.3|21
1756775700000|2025-09-02 01:15:00|28904.3|28864.3|28909.3|28869.3|28909.3|28869.3|28899.3|28859.3|27
1756776000000|2025-09-02 01:20:00|28910.8|28870.8|28919.3|28879.3|28920.8|28880.8|28910.8|28870.8|13
1756776300000|2025-09-02 01:25:00|28920.8|28880.8|28899.3|28859.3|28920.8|28880.8|28899.3|28859.3|29
1756776600000|2025-09-02 01:30:00|28889.3|28849.3|28869.3|28829.3|28890.8|28850.8|28859.3|28819.3|83
1756776900000|2025-09-02 01:35:00|28870.8|28830.8|28869.3|28829.3|28870.8|28830.8|28855.8|28815.8|60
1756777200000|2025-09-02 01:40:00|28870.8|28830.8|28872.3|28832.3|28879.3|28839.3|28869.3|28829.3|22
1756777500000|2025-09-02 01:45:00|28879.3|28839.3|28869.3|28829.3|28879.3|28839.3|28862.3|28822.3|50
1756777800000|2025-09-02 01:50:00|28865.8|28825.8|28845.9|28805.9|28865.8|28825.8|28839.3|28799.3|34
1756778100000|2025-09-02 01:55:00|28842.4|28802.4|28835.9|28795.9|28845.9|28805.9|28829.4|28789.4|102
1756778400000|2025-09-02 02:00:00|28834.4|28794.4|28829.4|28789.4|28835.9|28795.9|28819.4|28779.4|12
1756778700000|2025-09-02 02:05:00|28825.9|28785.9|28819.4|28779.4|28829.4|28789.4|28812.4|28772.4|124
1756779000000|2025-09-02 02:10:00|28820.9|28780.9|28812.4|28772.4|28822.4|28782.4|28810.9|28770.9|10
1756779300000|2025-09-02 02:15:00|28819.4|28779.4|28815.9|28775.9|28820.9|28780.9|28812.4|28772.4|16
1756779600000|2025-09-02 02:20:00|28819.4|28779.4|28822.4|28782.4|28822.4|28782.4|28819.4|28779.4|2
1756779900000|2025-09-02 02:25:00|28820.9|28780.9|28819.4|28779.4|28822.4|28782.4|28812.4|28772.4|30
1756780200000|2025-09-02 02:30:00|28820.9|28780.9|28832.4|28792.4|28832.4|28792.4|28819.4|28779.4|15
1756780500000|2025-09-02 02:35:00|28832.5|28792.5|28826|28786|28835.9|28795.9|28822.5|28782.5|66
1756780800000|2025-09-02 02:40:00|28829.5|28789.5|28822.5|28782.5|28829.5|28789.5|28822.5|28782.5|67
1756781100000|2025-09-02 02:45:00|28821|28781|28822.5|28782.5|28829.5|28789.5|28819.5|28779.5|7
1756781400000|2025-09-02 02:50:00|28821|28781|28812.5|28772.5|28821|28781|28812.5|28772.5|8
1756781700000|2025-09-02 02:55:00|28811|28771|28802.5|28762.5|28812.5|28772.5|28802.5|28762.5|20
1756782000000|2025-09-02 03:00:00|28799.5|28759.5|28801|28761|28801|28761|28799.5|28759.5|11
1756782300000|2025-09-02 03:05:00|28802.5|28762.5|28799.5|28759.5|28802.5|28762.5|28792.5|28752.5|11
1756782600000|2025-09-02 03:10:00|28802.5|28762.5|28806|28766|28809.5|28769.5|28802.5|28762.5|3
1756782900000|2025-09-02 03:15:00|28802.5|28762.5|28806|28766|28806|28766|28802.5|28762.5|1
1756783200000|2025-09-02 03:20:00|28809.5|28769.5|28822.6|28782.6|28822.6|28782.6|28809.5|28769.5|4
1756783500000|2025-09-02 03:25:00|28831.1|28791.1|28816.1|28776.1|28831.1|28791.1|28811.1|28771.1|24
1756783800000|2025-09-02 03:30:00|28812.6|28772.6|28811.1|28771.1|28812.6|28772.6|28802.6|28762.6|8
1756784100000|2025-09-02 03:35:00|28809.6|28769.6|28802.6|28762.6|28809.6|28769.6|28802.6|28762.6|9
1756784700000|2025-09-02 03:45:00|28792.6|28752.6|28801.1|28761.1|28801.1|28761.1|28792.6|28752.6|12
1756785000000|2025-09-02 03:50:00|28802.6|28762.6|28802.6|28762.6|28802.6|28762.6|28802.6|28762.6|1
1756785300000|2025-09-02 03:55:00|28801.1|28761.1|28801.1|28761.1|28802.6|28762.6|28801.1|28761.1|1
1756785600000|2025-09-02 04:00:00|28799.6|28759.6|28792.7|28752.7|28799.6|28759.6|28792.6|28752.6|10
1756785900000|2025-09-02 04:05:00|28791.2|28751.2|28789.6|28749.6|28791.2|28751.2|28789.6|28749.6|6
1756786200000|2025-09-02 04:10:00|28791.2|28751.2|28792.7|28752.7|28792.7|28752.7|28791.2|28751.2|17
1756786500000|2025-09-02 04:15:00|28791.2|28751.2|28792.7|28752.7|28792.7|28752.7|28791.2|28751.2|4
1756786800000|2025-09-02 04:20:00|28796.2|28756.2|28796.2|28756.2|28796.2|28756.2|28796.2|28756.2|5
1756787100000|2025-09-02 04:25:00|28799.7|28759.7|28792.7|28752.7|28799.7|28759.7|28792.7|28752.7|2
1756787400000|2025-09-02 04:30:00|28796.2|28756.2|28792.7|28752.7|28796.2|28756.2|28792.7|28752.7|4
1756788000000|2025-09-02 04:40:00|28791.2|28751.2|28782.7|28742.7|28791.2|28751.2|28782.7|28742.7|67
1756788300000|2025-09-02 04:45:00|28779.7|28739.7|28782.8|28742.8|28782.8|28742.8|28779.7|28739.7|45
1756788900000|2025-09-02 04:55:00|28789.7|28749.7|28782.8|28742.8|28789.7|28749.7|28781.3|28741.3|12
1756789200000|2025-09-02 05:00:00|||||||||7
1756789500000|2025-09-02 05:05:00|28792.8|28752.8|28792.8|28752.8|28792.8|28752.8|28789.8|28749.8|33
1756789800000|2025-09-02 05:10:00|28799.8|28759.8|28802.8|28762.8|28811.3|28771.3|28792.8|28752.8|27
1756790100000|2025-09-02 05:15:00|28799.8|28759.8|28791.3|28751.3|28801.3|28761.3|28786.3|28746.3|44
1756790400000|2025-09-02 05:20:00|28789.8|28749.8|28801.3|28761.3|28801.3|28761.3|28789.8|28749.8|47
1756790700000|2025-09-02 05:25:00|28799.8|28759.8|28809.8|28769.8|28811.3|28771.3|28799.8|28759.8|34
1756791000000|2025-09-02 05:30:00|28811.3|28771.3|28801.3|28761.3|28811.3|28771.3|28799.8|28759.8|74
1756791300000|2025-09-02 05:35:00|28799.8|28759.8|28792.9|28752.9|28802.9|28762.9|28789.8|28749.8|7
1756791600000|2025-09-02 05:40:00|28789.8|28749.8|28806.4|28766.4|28806.4|28766.4|28789.8|28749.8|13
1756791900000|2025-09-02 05:45:00|28809.9|28769.9|28806.4|28766.4|28816.4|28776.4|28802.9|28762.9|66
1756792200000|2025-09-02 05:50:00|28811.4|28771.4|28802.9|28762.9|28811.4|28771.4|28797.9|28757.9|42
1756792500000|2025-09-02 05:55:00|28801.4|28761.4|28789.9|28749.9|28806.4|28766.4|28789.9|28749.9|29
1756792800000|2025-09-02 06:00:00|28796.4|28756.4|28806.4|28766.4|28811.4|28771.4|28796.4|28756.4|30
1756793100000|2025-09-02 06:05:00|28809.9|28769.9|28812.9|28772.9|28812.9|28772.9|28799.9|28759.9|34
1756793400000|2025-09-02 06:10:00|28811.4|28771.4|28811.4|28771.4|28812.9|28772.9|28809.9|28769.9|2
1756793700000|2025-09-02 06:15:00|28809.9|28769.9|28813|28773|28813|28773|28809.9|28769.9|9
1756794000000|2025-09-02 06:20:00|28816.4|28776.4|28809.9|28769.9|28816.5|28776.5|28809.9|28769.9|8
1756794300000|2025-09-02 06:25:00|28801.5|28761.5|28800|28760|28809.9|28769.9|28789.9|28749.9|78
1756794600000|2025-09-02 06:30:00|28803|28763|28800|28760|28803|28763|28800|28760|2
1756794900000|2025-09-02 06:35:00|28801.5|28761.5|28803|28763|28811.5|28771.5|28800|28760|12
1756795200000|2025-09-02 06:40:00|28800|28760|28800|28760|28800|28760|28800|28760|13
1756795500000|2025-09-02 06:45:00|28790|28750|28766.5|28726.5|28790|28750|28760|28720|80
1756795800000|2025-09-02 06:50:00|28763|28723|28781.5|28741.5|28790|28750|28763|28723|56
1756796100000|2025-09-02 06:55:00|28786.5|28746.5|28790|28750|28810|28770|28786.5|28746.5|63
1756796400000|2025-09-02 07:00:00|28786.5|28746.5|28790|28750|28796.5|28756.5|28780|28740|31
1756796700000|2025-09-02 07:05:00|28800|28760|28790|28750|28805|28765|28790|28750|43
1756797000000|2025-09-02 07:10:00|28793.1|28753.1|28805.1|28765.1|28806.6|28766.6|28791.6|28751.6|25
1756797300000|2025-09-02 07:15:00|28800.1|28760.1|28813.1|28773.1|28813.1|28773.1|28800.1|28760.1|15
1756797600000|2025-09-02 07:20:00|28811.6|28771.6|28815.1|28775.1|28816.6|28776.6|28810.1|28770.1|24
1756797900000|2025-09-02 07:25:00|28813.6|28773.6|28800.1|28760.1|28816.6|28776.6|28796.6|28756.6|42
1756798200000|2025-09-02 07:30:00|28781.6|28741.6|28771.6|28731.6|28781.6|28741.6|28760.1|28720.1|23
1756798500000|2025-09-02 07:35:00|28760.1|28720.1|28760.1|28720.1|28770.1|28730.1|28753.1|28713.1|73
1756798800000|2025-09-02 07:40:00|28756.6|28716.6|28750.1|28710.1|28760.1|28720.1|28741.6|28701.6|62
1756799100000|2025-09-02 07:45:00|28746.6|28706.6|28736.6|28696.6|28746.6|28706.6|28711.6|28671.6|231
1756799400000|2025-09-02 07:50:00|28740.1|28700.1|28730.1|28690.1|28741.6|28701.6|28721.7|28681.7|5
1756799700000|2025-09-02 07:55:00|28726.7|28686.7|28700.2|28660.2|28730.1|28690.1|28700.2|28660.2|60
1756800000000|2025-09-02 08:00:00|28706.7|28666.7|28713.2|28673.2|28720.2|28680.2|28700.2|28660.2|165
1756800300000|2025-09-02 08:05:00|28711.7|28671.7|28716.7|28676.7|28716.7|28676.7|28703.2|28663.2|85
1756800600000|2025-09-02 08:10:00|28713.2|28673.2|28726.7|28686.7|28731.7|28691.7|28713.2|28673.2|9
1756800900000|2025-09-02 08:15:00|28730.2|28690.2|28736.7|28696.7|28743.2|28703.2|28725.2|28685.2|23
1756801200000|2025-09-02 08:20:00|28735.2|28695.2|28736.7|28696.7|28741.7|28701.7|28723.2|28683.2|19
1756801500000|2025-09-02 08:25:00|28740.2|28700.2|28726.7|28686.7|28740.2|28700.2|28720.2|28680.2|37
1756801800000|2025-09-02 08:30:00|28725.2|28685.2|28701.7|28661.7|28726.7|28686.7|28701.7|28661.7|83
1756802100000|2025-09-02 08:35:00|28700.2|28660.2|28700.2|28660.2|28703.3|28663.3|28690.2|28650.2|59
1756802400000|2025-09-02 08:40:00|28701.8|28661.8|28690.3|28650.3|28701.8|28661.8|28690.2|28650.2|6
1756802700000|2025-09-02 08:45:00|28686.8|28646.8|28700.3|28660.3|28701.8|28661.8|28680.3|28640.3|180
1756803000000|2025-09-02 08:50:00|28701.8|28661.8|28700.3|28660.3|28703.3|28663.3|28680.3|28640.3|57
1756803300000|2025-09-02 08:55:00|28696.8|28656.8|28683.3|28643.3|28696.8|28656.8|28681.8|28641.8|45
1756803600000|2025-09-02 09:00:00|28681.8|28641.8|28673.3|28633.3|28683.3|28643.3|28671.8|28631.8|126
1756803900000|2025-09-02 09:05:00|28671.8|28631.8|28666.8|28626.8|28673.3|28633.3|28661.8|28621.8|100
1756804200000|2025-09-02 09:10:00|28670.3|28630.3|28680.3|28640.3|28680.3|28640.3|28670.3|28630.3|22
1756804500000|2025-09-02 09:15:00|28676.8|28636.8|28663.4|28623.4|28676.8|28636.8|28663.4|28623.4|18
1756804800000|2025-09-02 09:20:00|28670.3|28630.3|28673.4|28633.4|28676.9|28636.9|28670.3|28630.3|11
1756805100000|2025-09-02 09:25:00|28671.9|28631.9|28663.4|28623.4|28671.9|28631.9|28663.4|28623.4|32
1756805400000|2025-09-02 09:30:00|28666.9|28626.9|28673.4|28633.4|28673.4|28633.4|28666.9|28626.9|31
1756805700000|2025-09-02 09:35:00|28671.9|28631.9|28683.4|28643.4|28683.4|28643.4|28671.9|28631.9|76
1756806000000|2025-09-02 09:40:00|28676.9|28636.9|28683.4|28643.4|28693.4|28653.4|28676.9|28636.9|49
1756806300000|2025-09-02 09:45:00|28686.9|28646.9|28711.9|28671.9|28711.9|28671.9|28683.4|28643.4|55
1756806600000|2025-09-02 09:50:00|28706.9|28666.9|28713.4|28673.4|28713.4|28673.4|28696.9|28656.9|79
1756806900000|2025-09-02 09:55:00|28723.4|28683.4|28723.5|28683.5|28736.9|28696.9|28716.9|28676.9|137
1756807200000|2025-09-02 10:00:00|28726.9|28686.9|28731.9|28691.9|28733.5|28693.5|28721.9|28681.9|93
1756807500000|2025-09-02 10:05:00|28730.4|28690.4|28750.4|28710.4|28753.5|28713.5|28726.9|28686.9|105
1756807800000|2025-09-02 10:10:00|28743.5|28703.5|28713.5|28673.5|28743.5|28703.5|28713.5|28673.5|94
1756808100000|2025-09-02 10:15:00|28723.5|28683.5|28720.5|28680.5|28723.5|28683.5|28713.5|28673.5|24
1756808400000|2025-09-02 10:20:00|28717|28677|28717|28677|28722|28682|28710.5|28670.5|40
1756808700000|2025-09-02 10:25:00|28713.5|28673.5|28707|28667|28722|28682|28707|28667|47
1756809000000|2025-09-02 10:30:00|28703.5|28663.5|28687|28647|28703.5|28663.5|28687|28647|19
1756809300000|2025-09-02 10:35:00|28683.5|28643.5|28692|28652|28692|28652|28680.5|28640.5|41
1756809600000|2025-09-02 10:40:00|28693.5|28653.5|28673.6|28633.6|28693.5|28653.5|28672|28632|51
1756809900000|2025-09-02 10:45:00|28682|28642|28677|28637|28683.6|28643.6|28673.6|28633.6|70
1756810200000|2025-09-02 10:50:00|28673.6|28633.6|28662.1|28622.1|28677|28637|28660.5|28620.5|19
1756810500000|2025-09-02 10:55:00|28663.6|28623.6|28672.1|28632.1|28680.5|28640.5|28662.1|28622.1|18
1756810800000|2025-09-02 11:00:00|28667.1|28627.1|28683.6|28643.6|28683.6|28643.6|28653.6|28613.6|203
1756811100000|2025-09-02 11:05:00|28682.1|28642.1|28673.6|28633.6|28693.6|28653.6|28673.6|28633.6|122
1756811400000|2025-09-02 11:10:00|28675.1|28635.1|28683.6|28643.6|28683.6|28643.6|28675.1|28635.1|76
1756811700000|2025-09-02 11:15:00|28682.1|28642.1|28673.6|28633.6|28693.6|28653.6|28673.6|28633.6|63
1756812000000|2025-09-02 11:20:00|28682.1|28642.1|28663.6|28623.6|28683.6|28643.6|28663.6|28623.6|27
1756812300000|2025-09-02 11:25:00|28672.1|28632.1|28673.7|28633.7|28683.7|28643.7|28663.6|28623.6|100
1756812600000|2025-09-02 11:30:00|28672.1|28632.1|28683.7|28643.7|28683.7|28643.7|28672.1|28632.1|36
1756812900000|2025-09-02 11:35:00|28682.1|28642.1|28673.7|28633.7|28683.7|28643.7|28670.6|28630.6|52
1756813200000|2025-09-02 11:40:00|28682.2|28642.2|28682.2|28642.2|28683.7|28643.7|28670.6|28630.6|93
1756813500000|2025-09-02 11:45:00|28678.7|28638.7|28673.7|28633.7|28683.7|28643.7|28673.7|28633.7|43
1756813800000|2025-09-02 11:50:00|28670.7|28630.7|28643.7|28603.7|28670.7|28630.7|28642.2|28602.2|353
1756814100000|2025-09-02 11:55:00|28642.2|28602.2|28643.7|28603.7|28643.7|28603.7|28640.7|28600.7|29
1756814400000|2025-09-02 12:00:00|28642.2|28602.2|28623.7|28583.7|28642.2|28602.2|28623.7|28583.7|77
1756814700000|2025-09-02 12:05:00|28633.7|28593.7|28633.7|28593.7|28633.7|28593.7|28623.7|28583.7|92
1756815000000|2025-09-02 12:10:00|28623.7|28583.7|28623.8|28583.8|28633.8|28593.8|28602.2|28562.2|322
1756815300000|2025-09-02 12:15:00|28630.3|28590.3|28613.8|28573.8|28633.8|28593.8|28613.8|28573.8|65
1756815600000|2025-09-02 12:20:00|28603.8|28563.8|28603.8|28563.8|28613.8|28573.8|28602.3|28562.3|101
1756815900000|2025-09-02 12:25:00|28602.3|28562.3|28593.8|28553.8|28603.8|28563.8|28592.3|28552.3|58
1756816200000|2025-09-02 12:30:00|28592.3|28552.3|28563.8|28523.8|28593.8|28553.8|28553.8|28513.8|209
1756816500000|2025-09-02 12:35:00|28572.3|28532.3|28563.8|28523.8|28578.8|28538.8|28563.8|28523.8|226
1756816800000|2025-09-02 12:40:00|28567.3|28527.3|28595.3|28555.3|28595.3|28555.3|28563.8|28523.8|333
1756819800000|2025-09-02 13:30:00|28578.9|28538.9|28543.9|28503.9|28603.9|28563.9|28540.9|28500.9|1845
1756820100000|2025-09-02 13:35:00|28542.4|28502.4|28492.4|28452.4|28583.9|28543.9|28490.9|28450.9|1255
1756820400000|2025-09-02 13:40:00|28490.9|28450.9|28364|28324|28492.4|28452.4|28364|28324|954
1756820700000|2025-09-02 13:45:00|28369|28329|28424|28384|28440.9|28400.9|28369|28329|940
1756821000000|2025-09-02 13:50:00|28422.4|28382.4|28500.9|28460.9|28537.9|28497.9|28404|28364|1032
1756821300000|2025-09-02 13:55:00|28510.9|28470.9|28567.9|28527.9|28617.9|28577.9|28509.4|28469.4|1215
1756821600000|2025-09-02 14:00:00|28564.4|28524.4|28541|28501|28609.4|28569.4|28534.4|28494.4|1245
1756821900000|2025-09-02 14:05:00|28539.4|28499.4|28571|28531|28581|28541|28539.4|28499.4|503
1756822200000|2025-09-02 14:10:00|28569.4|28529.4|28487.9|28447.9|28577.9|28537.9|28487.9|28447.9|456
1756822500000|2025-09-02 14:15:00|28489.5|28449.5|28477.9|28437.9|28501|28461|28471|28431|518
1756822800000|2025-09-02 14:20:00|28479.5|28439.5|28481|28441|28507.9|28467.9|28474|28434|355
1756823100000|2025-09-02 14:25:00|28484.1|28444.1|28461|28421|28491|28451|28459.5|28419.5|418
1756823400000|2025-09-02 14:30:00|28471|28431|28454.1|28414.1|28491|28451|28451|28411|951
1756823700000|2025-09-02 14:35:00|28452.5|28412.5|28441|28401|28452.5|28412.5|28441|28401|602
1756824000000|2025-09-02 14:40:00|28451|28411|28491|28451|28501|28461|28451|28411|454
1756824300000|2025-09-02 14:45:00|28488|28448|28481.1|28441.1|28521.1|28481.1|28471|28431|1055
1756824600000|2025-09-02 14:50:00|28479.5|28439.5|28469.5|28429.5|28484.5|28444.5|28429.5|28389.5|404
1756824900000|2025-09-02 14:55:00|28468|28428|28508|28468|28508|28468|28441.1|28401.1|390
1756825200000|2025-09-02 15:00:00|28499.5|28459.5|28499.6|28459.6|28541.1|28501.1|28498|28458|518
1756825500000|2025-09-02 15:05:00|28489.6|28449.6|28524.6|28484.6|28538|28498|28488|28448|549
1756825800000|2025-09-02 15:10:00|28519.6|28479.6|28498.1|28458.1|28538|28498|28498.1|28458.1|239
1756826100000|2025-09-02 15:15:00|28508.1|28468.1|28509.6|28469.6|28548.1|28508.1|28508.1|28468.1|611
1756826400000|2025-09-02 15:20:00|28508.1|28468.1|28499.6|28459.6|28538.1|28498.1|28498.1|28458.1|266
1756826700000|2025-09-02 15:25:00|28501.1|28461.1|28488.1|28448.1|28501.1|28461.1|28478.1|28438.1|222
1756827000000|2025-09-02 15:30:00|28498.1|28458.1|28494.6|28454.6|28498.1|28458.1|28478.1|28438.1|380
1756827300000|2025-09-02 15:35:00|28491.2|28451.2|28499.6|28459.6|28518.1|28478.1|28488.1|28448.1|477
1756827600000|2025-09-02 15:40:00|28491.2|28451.2|28478.1|28438.1|28498.1|28458.1|28478.1|28438.1|396
1756827900000|2025-09-02 15:45:00|28479.6|28439.6|28478.1|28438.1|28498.1|28458.1|28478.1|28438.1|282
1756828200000|2025-09-02 15:50:00|28488.1|28448.1|28525.1|28485.1|28525.1|28485.1|28485.1|28445.1|820
1756828500000|2025-09-02 15:55:00|28528.1|28488.1|28545.1|28505.1|28565.1|28525.1|28525.1|28485.1|534
1756828800000|2025-09-02 16:00:00|28546.6|28506.6|28498.2|28458.2|28555.1|28515.1|28481.6|28441.6|389
1756829100000|2025-09-02 16:05:00|28496.6|28456.6|28495.1|28455.1|28505.1|28465.1|28485.1|28445.1|138
1756829400000|2025-09-02 16:10:00|28493.6|28453.6|28465.1|28425.1|28493.6|28453.6|28456.7|28416.7|106
1756829700000|2025-09-02 16:15:00|28466.7|28426.7|28505.1|28465.1|28505.1|28465.1|28465.1|28425.1|265
1756830000000|2025-09-02 16:20:00|28495.1|28455.1|28476.7|28436.7|28500.1|28460.1|28475.1|28435.1|174
1756830300000|2025-09-02 16:25:00|28480.1|28440.1|28495.2|28455.2|28508.2|28468.2|28480.1|28440.1|594
1756830600000|2025-09-02 16:30:00|28491.7|28451.7|28475.2|28435.2|28496.7|28456.7|28475.2|28435.2|286
1756830900000|2025-09-02 16:35:00|28481.7|28441.7|28485.2|28445.2|28486.7|28446.7|28476.7|28436.7|111
1756831200000|2025-09-02 16:40:00|28478.2|28438.2|28465.2|28425.2|28478.2|28438.2|28455.2|28415.2|361
1756831500000|2025-09-02 16:45:00|28458.3|28418.3|28458.3|28418.3|28458.3|28418.3|28438.3|28398.3|143
1756831800000|2025-09-02 16:50:00|28456.7|28416.7|28486.7|28446.7|28486.7|28446.7|28455.2|28415.2|262
1756832100000|2025-09-02 16:55:00|28488.3|28448.3|28485.2|28445.2|28488.3|28448.3|28478.3|28438.3|191
1756832400000|2025-09-02 17:00:00|28478.3|28438.3|28466.8|28426.8|28488.3|28448.3|28465.2|28425.2|345
1756832700000|2025-09-02 17:05:00|28468.3|28428.3|28468.3|28428.3|28468.3|28428.3|28458.3|28418.3|146
1756833000000|2025-09-02 17:10:00|28478.3|28438.3|28488.3|28448.3|28498.3|28458.3|28478.3|28438.3|156
1756833300000|2025-09-02 17:15:00|28478.3|28438.3|28488.3|28448.3|28498.3|28458.3|28476.8|28436.8|110
1756833600000|2025-09-02 17:20:00|28498.3|28458.3|28498.3|28458.3|28498.3|28458.3|28488.3|28448.3|275
1756833900000|2025-09-02 17:25:00|28488.3|28448.3|28488.3|28448.3|28488.3|28448.3|28488.3|28448.3|100
1756834200000|2025-09-02 17:30:00|28478.3|28438.3|28498.4|28458.4|28498.4|28458.4|28478.3|28438.3|149
1756834500000|2025-09-02 17:35:00|28496.8|28456.8|28475.3|28435.3|28496.8|28456.8|28468.4|28428.4|267
1756834800000|2025-09-02 17:40:00|28468.4|28428.4|28438.4|28398.4|28468.4|28428.4|28438.4|28398.4|218
1756835100000|2025-09-02 17:45:00|28428.4|28388.4|28431.4|28391.4|28431.4|28391.4|28421.4|28381.4|555
1756835400000|2025-09-02 17:50:00|28431.5|28391.5|28449.9|28409.9|28451.5|28411.5|28431.5|28391.5|172
1756835700000|2025-09-02 17:55:00|28451.5|28411.5|28458.4|28418.4|28468.4|28428.4|28438.4|28398.4|989
1756836000000|2025-09-02 18:00:00|28463.4|28423.4|28441.5|28401.5|28463.4|28423.4|28431.5|28391.5|598
1756836300000|2025-09-02 18:05:00|28451.5|28411.5|28441.5|28401.5|28460|28420|28438.4|28398.4|659
1756836600000|2025-09-02 18:10:00|28440|28400|28516.9|28476.9|28518.4|28478.4|28438.4|28398.4|2796
1756836900000|2025-09-02 18:15:00|28518.4|28478.4|28476.5|28436.5|28528.4|28488.4|28475|28435|2844
1756857600000|2025-09-03 00:00:00|28512.6|28472.6|28532.3|28492.3|28532.3|28492.3|28470.7|28430.7|392
1756857900000|2025-09-03 00:05:00|28535.7|28495.7|28522.3|28482.3|28535.7|28495.7|28517.3|28477.3|41
1756858200000|2025-09-03 00:10:00|28532.3|28492.3|28542.3|28502.3|28547.3|28507.3|28525.7|28485.7|19
1756858500000|2025-09-03 00:15:00|28543.8|28503.8|28532.3|28492.3|28552.3|28512.3|28522.3|28482.3|19
1756858800000|2025-09-03 00:20:00|28527.3|28487.3|28522.3|28482.3|28532.3|28492.3|28522.3|28482.3|96
1756859100000|2025-09-03 00:25:00|28520.8|28480.8|28522.3|28482.3|28530.8|28490.8|28502.3|28462.3|37
1756859400000|2025-09-03 00:30:00|28525.8|28485.8|28542.3|28502.3|28542.3|28502.3|28525.8|28485.8|18
1756859700000|2025-09-03 00:35:00|28540.8|28500.8|28550.8|28510.8|28552.3|28512.3|28540.8|28500.8|18
1756860000000|2025-09-03 00:40:00|28547.4|28507.4|28535.8|28495.8|28552.4|28512.4|28530.8|28490.8|41
1756860300000|2025-09-03 00:45:00|28532.4|28492.4|28529.3|28489.3|28535.8|28495.8|28525.8|28485.8|1
1756860600000|2025-09-03 00:50:00|28530.8|28490.8|28525.8|28485.8|28532.4|28492.4|28525.8|28485.8|2
1756860900000|2025-09-03 00:55:00|28522.4|28482.4|28530.9|28490.9|28530.9|28490.9|28520.8|28480.8|21
1756861200000|2025-09-03 01:00:00|28532.4|28492.4|28542.4|28502.4|28542.4|28502.4|28530.9|28490.9|29
1756861500000|2025-09-03 01:05:00|28540.9|28500.9|28505.9|28465.9|28540.9|28500.9|28504|28464|29
1756861800000|2025-09-03 01:10:00|28502.4|28462.4|28502.4|28462.4|28505.9|28465.9|28490.9|28450.9|16
1756862100000|2025-09-03 01:15:00|28500.9|28460.9|28492.4|28452.4|28502.4|28462.4|28489.3|28449.3|2
1756862400000|2025-09-03 01:20:00|28495.9|28455.9|28500.9|28460.9|28512.4|28472.4|28495.9|28455.9|0
1756862700000|2025-09-03 01:25:00|28499.4|28459.4|28489.4|28449.4|28502.5|28462.5|28489.4|28449.4|12
1756863000000|2025-09-03 01:30:00|28490.9|28450.9|28500.9|28460.9|28500.9|28460.9|28490.9|28450.9|3
1756863300000|2025-09-03 01:35:00|28505.9|28465.9|28490.9|28450.9|28505.9|28465.9|28490.9|28450.9|5
1756863600000|2025-09-03 01:40:00|28479.4|28439.4|28489.4|28449.4|28490.9|28450.9|28479.4|28439.4|22
1756863900000|2025-09-03 01:45:00|28490.9|28450.9|28489.4|28449.4|28491|28451|28479.4|28439.4|3
1756864200000|2025-09-03 01:50:00|28486|28446|28489.4|28449.4|28491|28451|28482.5|28442.5|9
1756864500000|2025-09-03 01:55:00|28491|28451|28491|28451|28491|28451|28491|28451|0
1756864800000|2025-09-03 02:00:00|28492.5|28452.5|28489.4|28449.4|28496|28456|28489.4|28449.4|2
1756865100000|2025-09-03 02:05:00|28489.5|28449.5|28481|28441|28489.5|28449.5|28479.5|28439.5|2
1756865400000|2025-09-03 02:10:00|28482.6|28442.6|28479.5|28439.5|28486|28446|28479.5|28439.5|3
1756865700000|2025-09-03 02:15:00|28481|28441|28481|28441|28489.5|28449.5|28481|28441|3
1756866000000|2025-09-03 02:20:00|28479.5|28439.5|28492.6|28452.6|28492.6|28452.6|28479.5|28439.5|1
1756866300000|2025-09-03 02:25:00|28489.5|28449.5|28491|28451|28496|28456|28489.5|28449.5|8
1756866600000|2025-09-03 02:30:00|28489.5|28449.5|28489.5|28449.5|28491.1|28451.1|28481.1|28441.1|3
1756866900000|2025-09-03 02:35:00|28486.1|28446.1|28509.5|28469.5|28509.5|28469.5|28482.6|28442.6|60
1756867200000|2025-09-03 02:40:00|28506.1|28466.1|28509.5|28469.5|28516.1|28476.1|28506.1|28466.1|18
1756867500000|2025-09-03 02:45:00|28511.1|28471.1|28499.5|28459.5|28511.1|28471.1|28499.5|28459.5|11
1756867800000|2025-09-03 02:50:00|28501.1|28461.1|28496.1|28456.1|28506.1|28466.1|28496.1|28456.1|2
1756868100000|2025-09-03 02:55:00|28499.6|28459.6|28491.1|28451.1|28499.6|28459.6|28491.1|28451.1|6
1756868400000|2025-09-03 03:00:00|28492.7|28452.7|28501.1|28461.1|28506.1|28466.1|28492.7|28452.7|4
1756868700000|2025-09-03 03:05:00|28499.6|28459.6|28496.1|28456.1|28501.1|28461.1|28491.1|28451.1|3
1756869000000|2025-09-03 03:10:00|28491.1|28451.1|28491.1|28451.1|28491.1|28451.1|28489.6|28449.6|1
1756869300000|2025-09-03 03:15:00|28492.7|28452.7|28489.6|28449.6|28496.1|28456.1|28489.6|28449.6|1
1756869600000|2025-09-03 03:20:00|28491.2|28451.2|28491.2|28451.2|28499.6|28459.6|28489.6|28449.6|4
1756869900000|2025-09-03 03:25:00|28492.7|28452.7|28489.6|28449.6|28496.2|28456.2|28489.6|28449.6|1
1756870200000|2025-09-03 03:30:00|28486.2|28446.2|28481.2|28441.2|28486.2|28446.2|28481.2|28441.2|0
1756870500000|2025-09-03 03:35:00|28479.6|28439.6|28489.6|28449.6|28489.6|28449.6|28479.6|28439.6|1
1756870800000|2025-09-03 03:40:00|28489.7|28449.7|28489.7|28449.7|28489.7|28449.7|28489.7|28449.7|0
1756871100000|2025-09-03 03:45:00|28481.2|28441.2|28489.7|28449.7|28489.7|28449.7|28479.7|28439.7|4
1756871400000|2025-09-03 03:50:00|28486.2|28446.2|28489.7|28449.7|28489.7|28449.7|28482.8|28442.8|9
1756871700000|2025-09-03 03:55:00|28491.2|28451.2|28489.7|28449.7|28491.2|28451.2|28489.7|28449.7|0
1756872000000|2025-09-03 04:00:00|28491.2|28451.2|28489.7|28449.7|28491.2|28451.2|28489.7|28449.7|3
1756872300000|2025-09-03 04:05:00|28491.3|28451.3|28499.7|28459.7|28499.7|28459.7|28491.3|28451.3|2
1756872600000|2025-09-03 04:10:00|28494.7|28454.7|28489.7|28449.7|28499.7|28459.7|28489.7|28449.7|7
1756872900000|2025-09-03 04:15:00|28492.8|28452.8|28489.7|28449.7|28496.3|28456.3|28489.7|28449.7|1
1756873500000|2025-09-03 04:25:00|28496.3|28456.3|28499.8|28459.8|28501.3|28461.3|28496.3|28456.3|13
1756873800000|2025-09-03 04:30:00|||||||||3
1756874400000|2025-09-03 04:40:00|28501.3|28461.3|28509.8|28469.8|28509.8|28469.8|28499.8|28459.8|2
1756874700000|2025-09-03 04:45:00|28499.8|28459.8|28489.8|28449.8|28499.8|28459.8|28489.8|28449.8|6
1756875000000|2025-09-03 04:50:00|28491.3|28451.3|28509.8|28469.8|28509.8|28469.8|28482.9|28442.9|62
1756875300000|2025-09-03 04:55:00|28511.4|28471.4|28499.8|28459.8|28511.4|28471.4|28494.8|28454.8|22
1756875600000|2025-09-03 05:00:00|28496.4|28456.4|28499.8|28459.8|28499.8|28459.8|28489.8|28449.8|9
1756875900000|2025-09-03 05:05:00|28504.8|28464.8|28499.8|28459.8|28506.4|28466.4|28499.8|28459.8|24
1756876200000|2025-09-03 05:10:00|28501.4|28461.4|28499.9|28459.9|28501.4|28461.4|28499.8|28459.8|0
1756876500000|2025-09-03 05:15:00|28501.4|28461.4|28499.9|28459.9|28503|28463|28499.9|28459.9|0
1756876800000|2025-09-03 05:20:00|28501.4|28461.4|28501.4|28461.4|28501.4|28461.4|28501.4|28461.4|0
1756877100000|2025-09-03 05:25:00|28499.9|28459.9|28499.9|28459.9|28503|28463|28499.9|28459.9|10
1756877400000|2025-09-03 05:30:00|28503|28463|28499.9|28459.9|28503|28463|28499.9|28459.9|0
1756877700000|2025-09-03 05:35:00|28496.5|28456.5|28501.5|28461.5|28503|28463|28496.5|28456.5|9
1756878000000|2025-09-03 05:40:00|28503|28463|28519.9|28479.9|28519.9|28479.9|28501.5|28461.5|22
1756878300000|2025-09-03 05:45:00|28536.5|28496.5|28533|28493|28536.5|28496.5|28531.5|28491.5|75
1756878600000|2025-09-03 05:50:00|28531.5|28491.5|28541.5|28501.5|28543|28503|28531.5|28491.5|16
1756878900000|2025-09-03 05:55:00|28543|28503|28543.1|28503.1|28543.1|28503.1|28541.5|28501.5|5
1756879200000|2025-09-03 06:00:00|28541.5|28501.5|28553.1|28513.1|28561.5|28521.5|28541.5|28501.5|31
1756879500000|2025-09-03 06:05:00|28540|28500|28523.1|28483.1|28541.5|28501.5|28521.5|28481.5|17
1756879800000|2025-09-03 06:10:00|28520|28480|28521.5|28481.5|28523.1|28483.1|28511.5|28471.5|6
1756880100000|2025-09-03 06:15:00|28523.1|28483.1|28523.1|28483.1|28523.1|28483.1|28521.5|28481.5|9
1756880400000|2025-09-03 06:20:00|28533.1|28493.1|28523.1|28483.1|28543.1|28503.1|28523.1|28483.1|34
1756880700000|2025-09-03 06:25:00|28521.6|28481.6|28523.1|28483.1|28523.1|28483.1|28518.1|28478.1|2
1756881000000|2025-09-03 06:30:00|28533.1|28493.1|28546.6|28506.6|28548.1|28508.1|28533.1|28493.1|30
1756881300000|2025-09-03 06:35:00|28553.1|28513.1|28590|28550|28601.6|28561.6|28553.1|28513.1|81
1756881600000|2025-09-03 06:40:00|28591.6|28551.6|28591.6|28551.6|28591.6|28551.6|28573.1|28533.1|67
1756881900000|2025-09-03 06:45:00|28593.2|28553.2|28583.2|28543.2|28603.2|28563.2|28583.2|28543.2|13
1756882200000|2025-09-03 06:50:00|28581.6|28541.6|28591.6|28551.6|28596.6|28556.6|28578.2|28538.2|73
1756882500000|2025-09-03 06:55:00|28593.2|28553.2|28593.2|28553.2|28601.6|28561.6|28590.1|28550.1|12
1756882800000|2025-09-03 07:00:00|28591.6|28551.6|28573.2|28533.2|28591.6|28551.6|28573.2|28533.2|30
1756883100000|2025-09-03 07:05:00|28563.2|28523.2|28563.2|28523.2|28573.2|28533.2|28563.2|28523.2|29
1756883400000|2025-09-03 07:10:00|28571.7|28531.7|28573.2|28533.2|28573.2|28533.2|28561.7|28521.7|72
1756883700000|2025-09-03 07:15:00|28583.2|28543.2|28583.2|28543.2|28583.2|28543.2|28570.1|28530.1|26
1756884000000|2025-09-03 07:20:00|28581.7|28541.7|28583.2|28543.2|28583.2|28543.2|28571.7|28531.7|23
1756884300000|2025-09-03 07:25:00|28581.7|28541.7|28576.7|28536.7|28583.2|28543.2|28576.7|28536.7|2
1756884600000|2025-09-03 07:30:00|28581.7|28541.7|28576.7|28536.7|28583.3|28543.3|28576.7|28536.7|2
1756884900000|2025-09-03 07:35:00|28580.2|28540.2|28573.3|28533.3|28580.2|28540.2|28571.7|28531.7|20
1756885200000|2025-09-03 07:40:00|28563.3|28523.3|28563.3|28523.3|28563.3|28523.3|28553.3|28513.3|9
1756885500000|2025-09-03 07:45:00|28573.3|28533.3|28573.3|28533.3|28573.3|28533.3|28573.3|28533.3|18
1756885800000|2025-09-03 07:50:00|28583.3|28543.3|28603.3|28563.3|28603.3|28563.3|28583.3|28543.3|41
1756886100000|2025-09-03 07:55:00|28610.2|28570.2|28603.3|28563.3|28613.3|28573.3|28598.3|28558.3|24
1756886400000|2025-09-03 08:00:00|28613.3|28573.3|28613.3|28573.3|28613.3|28573.3|28603.3|28563.3|27
1756886700000|2025-09-03 08:05:00|28603.3|28563.3|28603.3|28563.3|28603.3|28563.3|28603.3|28563.3|63
1756887000000|2025-09-03 08:10:00|28598.3|28558.3|28576.8|28536.8|28603.3|28563.3|28573.3|28533.3|22
1756887300000|2025-09-03 08:15:00|28581.8|28541.8|28583.4|28543.4|28583.4|28543.4|28576.8|28536.8|3
1756887600000|2025-09-03 08:20:00|28581.8|28541.8|28556.8|28516.8|28581.8|28541.8|28556.8|28516.8|14
1756887900000|2025-09-03 08:25:00|28553.4|28513.4|28563.4|28523.4|28563.4|28523.4|28553.4|28513.4|13
1756888200000|2025-09-03 08:30:00|28561.8|28521.8|28563.4|28523.4|28563.4|28523.4|28553.4|28513.4|56
1756888500000|2025-09-03 08:35:00|28561.8|28521.8|28573.4|28533.4|28573.4|28533.4|28561.8|28521.8|3
1756888800000|2025-09-03 08:40:00|28570.3|28530.3|28573.4|28533.4|28581.9|28541.9|28570.3|28530.3|17
1756889100000|2025-09-03 08:45:00|28576.9|28536.9|28581.9|28541.9|28583.4|28543.4|28571.9|28531.9|11
1756889400000|2025-09-03 08:50:00|28583.4|28543.4|28581.9|28541.9|28583.4|28543.4|28571.9|28531.9|64
1756889700000|2025-09-03 08:55:00|28583.4|28543.4|28580.3|28540.3|28586.9|28546.9|28576.9|28536.9|3
1756890000000|2025-09-03 09:00:00|28576.9|28536.9|28581.9|28541.9|28583.5|28543.5|28573.5|28533.5|4
1756890300000|2025-09-03 09:05:00|28583.5|28543.5|28580.4|28540.4|28583.5|28543.5|28573.5|28533.5|16
1756890600000|2025-09-03 09:10:00|28581.9|28541.9|28561.9|28521.9|28581.9|28541.9|28556.9|28516.9|38
1756890900000|2025-09-03 09:15:00|28560.4|28520.4|28571.9|28531.9|28573.5|28533.5|28553.5|28513.5|44
1756891200000|2025-09-03 09:20:00|28570.4|28530.4|28570.4|28530.4|28571.9|28531.9|28560.4|28520.4|16
1756891500000|2025-09-03 09:25:00|28566.9|28526.9|28570.4|28530.4|28570.4|28530.4|28561.9|28521.9|39
1756891800000|2025-09-03 09:30:00|28567|28527|28567|28527|28570.4|28530.4|28560.4|28520.4|40
1756892100000|2025-09-03 09:35:00|28570.4|28530.4|28577|28537|28580.4|28540.4|28560.4|28520.4|32
1756892400000|2025-09-03 09:40:00|28575.4|28535.4|28570.4|28530.4|28582|28542|28560.4|28520.4|42
1756892700000|2025-09-03 09:45:00|28562|28522|28572|28532|28572|28532|28562|28522|4
1756893000000|2025-09-03 09:50:00|28570.4|28530.4|28577|28537|28580.4|28540.4|28570.4|28530.4|15
1756893300000|2025-09-03 09:55:00|28575.5|28535.5|28570.5|28530.5|28577|28537|28560.5|28520.5|21
1756893600000|2025-09-03 10:00:00|28567|28527|28563.6|28523.6|28570.5|28530.5|28560.5|28520.5|44
1756893900000|2025-09-03 10:05:00|28570.5|28530.5|28572|28532|28573.6|28533.6|28570.5|28530.5|3
1756894200000|2025-09-03 10:10:00|28570.5|28530.5|28570.5|28530.5|28573.6|28533.6|28570.5|28530.5|1
1756894500000|2025-09-03 10:15:00|28563.6|28523.6|28572.1|28532.1|28573.6|28533.6|28563.6|28523.6|9
1756894800000|2025-09-03 10:20:00|28573.6|28533.6|28573.6|28533.6|28573.6|28533.6|28570.5|28530.5|2
1756895100000|2025-09-03 10:25:00|28572.1|28532.1|28533.6|28493.6|28573.6|28533.6|28527.1|28487.1|139
1756895400000|2025-09-03 10:30:00|28532.1|28492.1|28542.1|28502.1|28542.1|28502.1|28532.1|28492.1|7
1756895700000|2025-09-03 10:35:00|28540.5|28500.5|28520.5|28480.5|28543.7|28503.7|28520.5|28480.5|11
1756896000000|2025-09-03 10:40:00|28522.1|28482.1|28510.6|28470.6|28522.1|28482.1|28507.1|28467.1|62
1756896300000|2025-09-03 10:45:00|28512.1|28472.1|28523.7|28483.7|28523.7|28483.7|28510.6|28470.6|33
1756896600000|2025-09-03 10:50:00|28522.1|28482.1|28520.6|28480.6|28523.7|28483.7|28520.6|28480.6|1
1756896900000|2025-09-03 10:55:00|28513.7|28473.7|28523.7|28483.7|28523.7|28483.7|28513.7|28473.7|31
1756897200000|2025-09-03 11:00:00|28520.6|28480.6|28503.7|28463.7|28520.6|28480.6|28503.7|28463.7|40
1756897500000|2025-09-03 11:05:00|||||||||9
1756897800000|2025-09-03 11:10:00|28507.2|28467.2|28507.2|28467.2|28513.7|28473.7|28503.7|28463.7|32
1756898100000|2025-09-03 11:15:00|28503.7|28463.7|28493.8|28453.8|28507.2|28467.2|28483.8|28443.8|116
1756898400000|2025-09-03 11:20:00|28492.2|28452.2|28480.6|28440.6|28493.8|28453.8|28473.8|28433.8|92
1756898700000|2025-09-03 11:25:00|28473.8|28433.8|28463.8|28423.8|28473.8|28433.8|28462.2|28422.2|69
1756899000000|2025-09-03 11:30:00|28472.2|28432.2|28480.7|28440.7|28480.7|28440.7|28463.8|28423.8|113
1756899300000|2025-09-03 11:35:00|28482.2|28442.2|28453.8|28413.8|28487.2|28447.2|28453.8|28413.8|49
1756899600000|2025-09-03 11:40:00|28443.8|28403.8|28462.2|28422.2|28463.8|28423.8|28443.8|28403.8|32
1756899900000|2025-09-03 11:45:00|28460.7|28420.7|28452.3|28412.3|28463.8|28423.8|28450.7|28410.7|34
1756900200000|2025-09-03 11:50:00|28453.8|28413.8|28443.8|28403.8|28453.8|28413.8|28443.8|28403.8|48
1756900500000|2025-09-03 11:55:00|28442.3|28402.3|28447.3|28407.3|28453.8|28413.8|28440.7|28400.7|151
1756900800000|2025-09-03 12:00:00|28450.7|28410.7|28452.3|28412.3|28453.9|28413.9|28442.3|28402.3|87
1756901100000|2025-09-03 12:05:00|28453.9|28413.9|28452.3|28412.3|28453.9|28413.9|28443.9|28403.9|44
1756901400000|2025-09-03 12:10:00|28453.9|28413.9|28402.3|28362.3|28453.9|28413.9|28402.3|28362.3|310
1756901700000|2025-09-03 12:15:00|28403.9|28363.9|28410.8|28370.8|28413.9|28373.9|28393.9|28353.9|85
1756902000000|2025-09-03 12:20:00|28412.3|28372.3|28422.3|28382.3|28430.8|28390.8|28410.8|28370.8|834
1756902300000|2025-09-03 12:25:00|28423.9|28383.9|28420.8|28380.8|28432.3|28392.3|28415.5|28375.5|79
1756902600000|2025-09-03 12:30:00|28422.3|28382.3|28432.4|28392.4|28432.4|28392.4|28420.8|28380.8|34
1756902900000|2025-09-03 12:35:00|28433.9|28393.9|28485.8|28445.8|28485.8|28445.8|28430.8|28390.8|193
1756903200000|2025-09-03 12:40:00|28490.8|28450.8|28490.8|28450.8|28490.8|28450.8|28470.8|28430.8|160
1756906200000|2025-09-03 13:30:00|28485.9|28445.9|28527.8|28487.8|28550.9|28510.9|28460.9|28420.9|1518
1756906500000|2025-09-03 13:35:00|28530.9|28490.9|28480.9|28440.9|28530.9|28490.9|28470.9|28430.9|498
1756906800000|2025-09-03 13:40:00|28479.4|28439.4|28500.9|28460.9|28520.9|28480.9|28479.4|28439.4|618
1756907100000|2025-09-03 13:45:00|28499.4|28459.4|28481|28441|28511|28471|28460.9|28420.9|442
1756907400000|2025-09-03 13:50:00|28491|28451|28491|28451|28509.4|28469.4|28461|28421|541
1756907700000|2025-09-03 13:55:00|28487.8|28447.8|28477.8|28437.8|28511|28471|28474.4|28434.4|250
1756908000000|2025-09-03 14:00:00|28479.4|28439.4|28517.9|28477.9|28527.8|28487.8|28479.4|28439.4|400
1756908300000|2025-09-03 14:05:00|28511|28471|28471|28431|28517.9|28477.9|28461|28421|892
1756908600000|2025-09-03 14:10:00|28474.4|28434.4|28491|28451|28501|28461|28461|28421|219
1756908900000|2025-09-03 14:15:00|28489.4|28449.4|28491|28451|28509.4|28469.4|28471|28431|232
1756909200000|2025-09-03 14:20:00|28481|28441|28519.5|28479.5|28519.5|28479.5|28467.9|28427.9|235
1756909500000|2025-09-03 14:25:00|28527.9|28487.9|28564.8|28524.8|28584.8|28544.8|28507.9|28467.9|488
1756909800000|2025-09-03 14:30:00|28566.3|28526.3|28566.3|28526.3|28594.8|28554.8|28544.8|28504.8|394
1756910100000|2025-09-03 14:35:00|28564.8|28524.8|28537.9|28497.9|28564.8|28524.8|28516.4|28476.4|259
1756910400000|2025-09-03 14:40:00|28536.4|28496.4|28516.4|28476.4|28537.9|28497.9|28487.9|28447.9|140
1756910700000|2025-09-03 14:45:00|28512.9|28472.9|28487.9|28447.9|28512.9|28472.9|28484.8|28444.8|178
1756911000000|2025-09-03 14:50:00|28497.9|28457.9|28498|28458|28528|28488|28487.9|28447.9|166
1756911300000|2025-09-03 14:55:00|28494.8|28454.8|28478|28438|28498|28458|28468|28428|854
1756911600000|2025-09-03 15:00:00|28474.5|28434.5|28451.1|28411.1|28474.5|28434.5|28449.5|28409.5|362
1756911900000|2025-09-03 15:05:00|28449.5|28409.5|28479.6|28439.6|28484.6|28444.6|28439.5|28399.5|216
1756912200000|2025-09-03 15:10:00|28478|28438|28479.6|28439.6|28488|28448|28469.6|28429.6|257
1756912500000|2025-09-03 15:15:00|28481.1|28441.1|28478|28438|28488|28448|28458|28418|180
1756912800000|2025-09-03 15:20:00|28481.1|28441.1|28526.4|28486.4|28526.4|28486.4|28478|28438|304
1756913100000|2025-09-03 15:25:00|28524.9|28484.9|28514.9|28474.9|28524.9|28484.9|28511.5|28471.5|94
1756913400000|2025-09-03 15:30:00|28511.5|28471.5|28496.5|28456.5|28511.5|28471.5|28474.9|28434.9|244
1756913700000|2025-09-03 15:35:00|28498|28458|28526.5|28486.5|28526.5|28486.5|28494.9|28454.9|582
1756914000000|2025-09-03 15:40:00|28528|28488|28526.5|28486.5|28528.1|28488.1|28524.9|28484.9|265
1756914300000|2025-09-03 15:45:00|28524.9|28484.9|28468.1|28428.1|28526.5|28486.5|28468.1|28428.1|272
1756914600000|2025-09-03 15:50:00|28466.5|28426.5|28444.9|28404.9|28466.5|28426.5|28434.9|28394.9|202
1756914900000|2025-09-03 15:55:00|28446.5|28406.5|28428.1|28388.1|28448.1|28408.1|28414.9|28374.9|499
1756915200000|2025-09-03 16:00:00|28424.9|28384.9|28398.1|28358.1|28426.5|28386.5|28388.1|28348.1|415
1756915500000|2025-09-03 16:05:00|28396.5|28356.5|28398.1|28358.1|28398.1|28358.1|28388.1|28348.1|306
1756915800000|2025-09-03 16:10:00|28408.1|28368.1|28388.1|28348.1|28408.1|28368.1|28388.1|28348.1|215
1756916100000|2025-09-03 16:15:00|28386.6|28346.6|28418.1|28378.1|28418.1|28378.1|28375|28335|207
1756916400000|2025-09-03 16:20:00|28408.1|28368.1|28408.1|28368.1|28428.1|28388.1|28405|28365|421
1756916700000|2025-09-03 16:25:00|28406.6|28366.6|28388.2|28348.2|28408.1|28368.1|28378.2|28338.2|242
1756917000000|2025-09-03 16:30:00|28386.6|28346.6|28378.2|28338.2|28398.2|28358.2|28378.2|28338.2|278
1756917300000|2025-09-03 16:35:00|28383.2|28343.2|28398.2|28358.2|28399.7|28359.7|28378.2|28338.2|346
1756917600000|2025-09-03 16:40:00|28394.7|28354.7|28388.2|28348.2|28398.2|28358.2|28381.3|28341.3|240
1756917900000|2025-09-03 16:45:00|28379.8|28339.8|28368.2|28328.2|28386.6|28346.6|28358.2|28318.2|539
1756918200000|2025-09-03 16:50:00|28366.6|28326.6|28373.2|28333.2|28378.2|28338.2|28348.2|28308.2|280
1756918500000|2025-09-03 16:55:00|28368.2|28328.2|28378.2|28338.2|28378.2|28338.2|28358.2|28318.2|149
1756918800000|2025-09-03 17:00:00|28369.8|28329.8|28378.2|28338.2|28378.2|28338.2|28368.2|28328.2|249
1756919100000|2025-09-03 17:05:00|28386.7|28346.7|28399.8|28359.8|28408.2|28368.2|28386.7|28346.7|304
1756919400000|2025-09-03 17:10:00|28403.2|28363.2|28394.8|28354.8|28408.2|28368.2|28388.2|28348.2|101
1756919700000|2025-09-03 17:15:00|28391.4|28351.4|28399.8|28359.8|28401.4|28361.4|28388.2|28348.2|64
1756920000000|2025-09-03 17:20:00|28403.3|28363.3|28388.3|28348.3|28408.3|28368.3|28383.3|28343.3|58
1756920300000|2025-09-03 17:25:00|28398.3|28358.3|28408.3|28368.3|28408.3|28368.3|28388.3|28348.3|532
1756920600000|2025-09-03 17:30:00|28405.1|28365.1|28411.7|28371.7|28415.1|28375.1|28398.3|28358.3|218
1756920900000|2025-09-03 17:35:00|28408.3|28368.3|28388.3|28348.3|28408.3|28368.3|28388.3|28348.3|176
1756921200000|2025-09-03 17:40:00|28386.7|28346.7|28388.3|28348.3|28401.7|28361.7|28386.7|28346.7|69
1756921500000|2025-09-03 17:45:00|28386.7|28346.7|28388.3|28348.3|28408.3|28368.3|28381.7|28341.7|149
1756921800000|2025-09-03 17:50:00|28393.3|28353.3|28398.3|28358.3|28408.3|28368.3|28393.3|28353.3|603
1756922100000|2025-09-03 17:55:00|28396.8|28356.8|28396.8|28356.8|28406.8|28366.8|28378.3|28338.3|367
1756922400000|2025-09-03 18:00:00|28391.8|28351.8|28408.4|28368.4|28408.4|28368.4|28388.3|28348.3|268
1756922700000|2025-09-03 18:05:00|28406.8|28366.8|28394.9|28354.9|28408.4|28368.4|28388.4|28348.4|543
1756923000000|2025-09-03 18:10:00|28398.4|28358.4|28388.4|28348.4|28398.4|28358.4|28378.4|28338.4|982
1756923300000|2025-09-03 18:15:00|28398.4|28358.4|28408.4|28368.4|28416.8|28376.8|28398.4|28358.4|1026
1756944000000|2025-09-04 00:00:00|28400.7|28360.7|28389.1|28349.1|28402.3|28362.3|28360.7|28320.7|139
1756944300000|2025-09-04 00:05:00|28385.7|28345.7|28372.3|28332.3|28385.7|28345.7|28370.7|28330.7|42
1756944600000|2025-09-04 00:10:00|28370.7|28330.7|28399.1|28359.1|28405.7|28365.7|28370.7|28330.7|12
1756944900000|2025-09-04 00:15:00|28400.7|28360.7|28400.7|28360.7|28400.7|28360.7|28390.7|28350.7|19
1756945200000|2025-09-04 00:20:00|28402.3|28362.3|28410.7|28370.7|28420.7|28380.7|28399.1|28359.1|44
1756945500000|2025-09-04 00:25:00|28409.1|28369.1|28400.7|28360.7|28415.7|28375.7|28399.2|28359.2|7
1756945800000|2025-09-04 00:30:00|28399.2|28359.2|28399.2|28359.2|28399.2|28359.2|28392.3|28352.3|4
1756946100000|2025-09-04 00:35:00|28395.8|28355.8|28389.2|28349.2|28395.8|28355.8|28389.2|28349.2|3
1756946400000|2025-09-04 00:40:00|28390.8|28350.8|28399.2|28359.2|28399.2|28359.2|28389.2|28349.2|4
1756946700000|2025-09-04 00:45:00|28390.8|28350.8|28409.2|28369.2|28409.2|28369.2|28389.2|28349.2|19
1756947000000|2025-09-04 00:50:00|28399.2|28359.2|28399.2|28359.2|28400.8|28360.8|28399.2|28359.2|12
1756947300000|2025-09-04 00:55:00|28395.8|28355.8|28409.2|28369.2|28409.2|28369.2|28390.8|28350.8|11
1756947600000|2025-09-04 01:00:00|28402.4|28362.4|28420.8|28380.8|28425.8|28385.8|28400.8|28360.8|7
1756947900000|2025-09-04 01:05:00|28419.2|28379.2|28435.8|28395.8|28435.8|28395.8|28419.2|28379.2|5
1756948200000|2025-09-04 01:10:00|28439.2|28399.2|28420.8|28380.8|28440.8|28400.8|28419.2|28379.2|3
1756948500000|2025-09-04 01:15:00|28424.2|28384.2|28425.8|28385.8|28425.8|28385.8|28419.3|28379.3|1
1756948800000|2025-09-04 01:20:00|28424.3|28384.3|28429.3|28389.3|28430.9|28390.9|28419.3|28379.3|3
1756949100000|2025-09-04 01:25:00|28430.9|28390.9|28439.3|28399.3|28439.3|28399.3|28429.3|28389.3|7
1756949400000|2025-09-04 01:30:00|28440.9|28400.9|28449.3|28409.3|28449.3|28409.3|28439.3|28399.3|6
1756949700000|2025-09-04 01:35:00|28450.9|28410.9|28439.3|28399.3|28450.9|28410.9|28439.3|28399.3|5
1756950000000|2025-09-04 01:40:00|28430.9|28390.9|28430.9|28390.9|28430.9|28390.9|28430.9|28390.9|1
1756950300000|2025-09-04 01:45:00|28429.3|28389.3|28420.9|28380.9|28429.3|28389.3|28419.3|28379.3|23
1756950600000|2025-09-04 01:50:00|28422.5|28382.5|28429.3|28389.3|28430.9|28390.9|28420.9|28380.9|13
1756950900000|2025-09-04 01:55:00|28430.9|28390.9|28430.9|28390.9|28435.9|28395.9|28429.3|28389.3|3
1756951200000|2025-09-04 02:00:00|28429.3|28389.3|28425.9|28385.9|28430.9|28390.9|28422.5|28382.5|14
1756951500000|2025-09-04 02:05:00|28422.5|28382.5|28415.9|28375.9|28425.9|28385.9|28409.4|28369.4|6
1756951800000|2025-09-04 02:10:00|28412.5|28372.5|28426|28386|28426|28386|28412.5|28372.5|6
1756952100000|2025-09-04 02:15:00|28424.4|28384.4|28431|28391|28431|28391|28419.4|28379.4|18
1756952400000|2025-09-04 02:20:00|28429.4|28389.4|28426|28386|28429.4|28389.4|28422.6|28382.6|3
1756952700000|2025-09-04 02:25:00|28429.4|28389.4|28431|28391|28432.6|28392.6|28422.6|28382.6|1
1756953000000|2025-09-04 02:30:00|28432.6|28392.6|28429.4|28389.4|28432.6|28392.6|28429.4|28389.4|2
1756953300000|2025-09-04 02:35:00|28426|28386|28436|28396|28439.4|28399.4|28426|28386|38
1756953600000|2025-09-04 02:40:00|28432.6|28392.6|28431|28391|28436|28396|28431|28391|1
1756953900000|2025-09-04 02:45:00|28434.4|28394.4|28412.6|28372.6|28436|28396|28412.6|28372.6|37
1756954200000|2025-09-04 02:50:00|28411|28371|28411|28371|28412.6|28372.6|28409.4|28369.4|1
1756954500000|2025-09-04 02:55:00|28412.6|28372.6|28412.6|28372.6|28417.6|28377.6|28412.6|28372.6|2
1756954800000|2025-09-04 03:00:00|28416.1|28376.1|28419.5|28379.5|28421.1|28381.1|28412.6|28372.6|14
1756955100000|2025-09-04 03:05:00|28421.1|28381.1|28422.7|28382.7|28422.7|28382.7|28419.5|28379.5|4
1756955400000|2025-09-04 03:10:00|28421.1|28381.1|28426.1|28386.1|28432.7|28392.7|28421.1|28381.1|5
1756955700000|2025-09-04 03:15:00|28422.7|28382.7|28431.1|28391.1|28432.7|28392.7|28422.7|28382.7|0
1756956000000|2025-09-04 03:20:00|28432.7|28392.7|28421.1|28381.1|28432.7|28392.7|28419.5|28379.5|9
1756956300000|2025-09-04 03:25:00|28419.5|28379.5|28421.1|28381.1|28422.7|28382.7|28419.5|28379.5|0
1756956900000|2025-09-04 03:35:00|28422.7|28382.7|28422.7|28382.7|28422.7|28382.7|28422.7|28382.7|0
1756957200000|2025-09-04 03:40:00|28421.1|28381.1|28421.1|28381.1|28421.1|28381.1|28421.1|28381.1|20
1756957500000|2025-09-04 03:45:00|28421.2|28381.2|28421.2|28381.2|28422.7|28382.7|28421.2|28381.2|0
1756957800000|2025-09-04 03:50:00|28419.6|28379.6|28421.2|28381.2|28426.2|28386.2|28419.6|28379.6|2
1756958100000|2025-09-04 03:55:00|28419.6|28379.6|28422.8|28382.8|28422.8|28382.8|28419.6|28379.6|0
1756958400000|2025-09-04 04:00:00|28426.2|28386.2|28422.8|28382.8|28426.2|28386.2|28422.8|28382.8|3
1756958700000|2025-09-04 04:05:00|||||||||1
1756959000000|2025-09-04 04:10:00|28426.2|28386.2|28426.2|28386.2|28432.8|28392.8|28422.8|28382.8|9
1756959300000|2025-09-04 04:15:00|28421.2|28381.2|28421.2|28381.2|28422.8|28382.8|28421.2|28381.2|0
1756959600000|2025-09-04 04:20:00|28422.8|28382.8|28426.2|28386.2|28426.2|28386.2|28422.8|28382.8|1
1756959900000|2025-09-04 04:25:00|28421.2|28381.2|28421.2|28381.2|28422.8|28382.8|28421.2|28381.2|2
1756960200000|2025-09-04 04:30:00|28421.3|28381.3|28422.8|28382.8|28422.8|28382.8|28421.3|28381.3|7
1756960500000|2025-09-04 04:35:00|28421.3|28381.3|28422.9|28382.9|28422.9|28382.9|28421.3|28381.3|0
1756960800000|2025-09-04 04:40:00|28421.3|28381.3|28422.9|28382.9|28422.9|28382.9|28421.3|28381.3|2
1756961100000|2025-09-04 04:45:00|28421.3|28381.3|28422.9|28382.9|28422.9|28382.9|28421.3|28381.3|0
1756961700000|2025-09-04 04:55:00|28421.3|28381.3|28421.3|28381.3|28421.3|28381.3|28421.3|28381.3|5
1756962000000|2025-09-04 05:00:00|28419.7|28379.7|28409.7|28369.7|28419.7|28379.7|28409.7|28369.7|19
1756962300000|2025-09-04 05:05:00|28411.3|28371.3|28411.3|28371.3|28412.9|28372.9|28409.7|28369.7|1
1756962600000|2025-09-04 05:10:00|28412.9|28372.9|28391.3|28351.3|28412.9|28372.9|28391.3|28351.3|35
1756962900000|2025-09-04 05:15:00|28392.9|28352.9|28391.4|28351.4|28401.3|28361.3|28389.8|28349.8|20
1756963200000|2025-09-04 05:20:00|28396.4|28356.4|28393|28353|28396.4|28356.4|28391.4|28351.4|12
1756963500000|2025-09-04 05:25:00|28401.4|28361.4|28409.8|28369.8|28413|28373|28396.4|28356.4|22
1756963800000|2025-09-04 05:30:00|28416.4|28376.4|28431.4|28391.4|28439.8|28399.8|28406.4|28366.4|42
1756964100000|2025-09-04 05:35:00|28429.8|28389.8|28436.4|28396.4|28451.4|28411.4|28429.8|28389.8|33
1756964400000|2025-09-04 05:40:00|28433|28393|28441.4|28401.4|28443|28403|28431.4|28391.4|3
1756964700000|2025-09-04 05:45:00|28436.4|28396.4|28433|28393|28443|28403|28433|28393|1
1756965000000|2025-09-04 05:50:00|28441.4|28401.4|28441.4|28401.4|28441.4|28401.4|28433|28393|20
1756965300000|2025-09-04 05:55:00|28436.4|28396.4|28423|28383|28436.4|28396.4|28423|28383|1
1756965600000|2025-09-04 06:00:00|28421.4|28381.4|28413|28373|28423|28383|28413|28373|3
1756965900000|2025-09-04 06:05:00|28411.4|28371.4|28403.1|28363.1|28411.4|28371.4|28403|28363|3
1756966200000|2025-09-04 06:10:00|28401.5|28361.5|28393.1|28353.1|28401.5|28361.5|28391.5|28351.5|18
1756966500000|2025-09-04 06:15:00|28391.5|28351.5|28383.1|28343.1|28393.1|28353.1|28373.1|28333.1|40
1756966800000|2025-09-04 06:20:00|28381.5|28341.5|28378.1|28338.1|28383.1|28343.1|28373.1|28333.1|11
1756967100000|2025-09-04 06:25:00|28376.5|28336.5|28363.1|28323.1|28376.5|28336.5|28363.1|28323.1|3
1756967400000|2025-09-04 06:30:00|28361.5|28321.5|28346.5|28306.5|28363.1|28323.1|28343.1|28303.1|27
1756967700000|2025-09-04 06:35:00|28351.5|28311.5|28351.5|28311.5|28353.1|28313.1|28343.1|28303.1|26
1756968000000|2025-09-04 06:40:00|28353.1|28313.1|28356.5|28316.5|28358.1|28318.1|28343.1|28303.1|20
1756968300000|2025-09-04 06:45:00|28353.1|28313.1|28353.1|28313.1|28353.1|28313.1|28349.9|28309.9|3
1756968600000|2025-09-04 06:50:00|28351.5|28311.5|28333.1|28293.1|28353.1|28313.1|28333.1|28293.1|219
1756968900000|2025-09-04 06:55:00|28333.2|28293.2|28333.2|28293.2|28333.2|28293.2|28333.2|28293.2|3
1756969200000|2025-09-04 07:00:00|28338.2|28298.2|28351.6|28311.6|28351.6|28311.6|28333.2|28293.2|51
1756969500000|2025-09-04 07:05:00|28350|28310|28361.6|28321.6|28363.2|28323.2|28343.2|28303.2|31
1756969800000|2025-09-04 07:10:00|28360|28320|28350|28310|28361.6|28321.6|28346.6|28306.6|23
1756970100000|2025-09-04 07:15:00|28346.6|28306.6|28351.6|28311.6|28353.2|28313.2|28346.6|28306.6|6
1756970400000|2025-09-04 07:20:00|28343.2|28303.2|28353.2|28313.2|28353.2|28313.2|28343.2|28303.2|15
1756970700000|2025-09-04 07:25:00|28346.6|28306.6|28343.2|28303.2|28351.6|28311.6|28343.2|28303.2|9
1756971000000|2025-09-04 07:30:00|28341.6|28301.6|28341.6|28301.6|28343.2|28303.2|28341.6|28301.6|6
1756971300000|2025-09-04 07:35:00|28340|28300|28331.6|28291.6|28343.2|28303.2|28331.6|28291.6|9
1756971600000|2025-09-04 07:40:00|28333.2|28293.2|28346.7|28306.7|28350.1|28310.1|28333.2|28293.2|55
1756971900000|2025-09-04 07:45:00|28343.3|28303.3|28356.7|28316.7|28361.7|28321.7|28343.3|28303.3|26
1756972200000|2025-09-04 07:50:00|28353.3|28313.3|28343.3|28303.3|28353.3|28313.3|28343.3|28303.3|88
1756972500000|2025-09-04 07:55:00|28341.7|28301.7|28340.1|28300.1|28341.7|28301.7|28333.3|28293.3|9
1756972800000|2025-09-04 08:00:00|28343.3|28303.3|28343.3|28303.3|28346.7|28306.7|28341.7|28301.7|61
1756973100000|2025-09-04 08:05:00|28336.7|28296.7|28348.3|28308.3|28353.3|28313.3|28336.7|28296.7|10
1756973400000|2025-09-04 08:10:00|28346.7|28306.7|28323.3|28283.3|28348.3|28308.3|28320.1|28280.1|64
1756973700000|2025-09-04 08:15:00|28321.7|28281.7|28310.1|28270.1|28323.3|28283.3|28310.1|28270.1|63
1756974000000|2025-09-04 08:20:00|28306.7|28266.7|28310.1|28270.1|28313.3|28273.3|28303.3|28263.3|162
1756974300000|2025-09-04 08:25:00|28313.3|28273.3|28313.4|28273.4|28320.1|28280.1|28310.1|28270.1|19
1756974600000|2025-09-04 08:30:00|28311.8|28271.8|28313.4|28273.4|28321.8|28281.8|28310.2|28270.2|133
1756974900000|2025-09-04 08:35:00|28311.8|28271.8|28316.8|28276.8|28320.2|28280.2|28311.8|28271.8|15
1756975200000|2025-09-04 08:40:00|28320.2|28280.2|28330.2|28290.2|28330.2|28290.2|28313.4|28273.4|57
1756975500000|2025-09-04 08:45:00|28331.8|28291.8|28343.4|28303.4|28351.8|28311.8|28331.8|28291.8|26
1756975800000|2025-09-04 08:50:00|28341.8|28301.8|28333.4|28293.4|28343.4|28303.4|28330.2|28290.2|100
1756976100000|2025-09-04 08:55:00|28336.8|28296.8|28330.2|28290.2|28336.8|28296.8|28330.2|28290.2|85
1756976400000|2025-09-04 09:00:00|28331.8|28291.8|28341.8|28301.8|28356.8|28316.8|28330.2|28290.2|97
1756976700000|2025-09-04 09:05:00|28340.2|28300.2|28331.8|28291.8|28346.8|28306.8|28331.8|28291.8|32
1756977000000|2025-09-04 09:10:00|28333.4|28293.4|28333.4|28293.4|28340.2|28300.2|28333.4|28293.4|9
1756977300000|2025-09-04 09:15:00|28336.8|28296.8|28351.9|28311.9|28351.9|28311.9|28336.8|28296.8|6
1756977600000|2025-09-04 09:20:00|28350.3|28310.3|28326.9|28286.9|28350.3|28310.3|28323.5|28283.5|150
1756977900000|2025-09-04 09:25:00|28323.5|28283.5|28341.9|28301.9|28341.9|28301.9|28323.5|28283.5|28
1756978200000|2025-09-04 09:30:00|28340.3|28300.3|28343.5|28303.5|28343.5|28303.5|28340.3|28300.3|11
1756978500000|2025-09-04 09:35:00|28341.9|28301.9|28341.9|28301.9|28343.5|28303.5|28341.9|28301.9|2
1756978800000|2025-09-04 09:40:00|28343.5|28303.5|28333.5|28293.5|28343.5|28303.5|28333.5|28293.5|21
1756979100000|2025-09-04 09:45:00|28331.9|28291.9|28331.9|28291.9|28333.5|28293.5|28331.9|28291.9|2
1756979400000|2025-09-04 09:50:00|28330.3|28290.3|28321.9|28281.9|28330.3|28290.3|28321.9|28281.9|6
1756979700000|2025-09-04 09:55:00|28320.3|28280.3|28320.3|28280.3|28323.5|28283.5|28320.3|28280.3|3
1756980000000|2025-09-04 10:00:00|28313.5|28273.5|28313.6|28273.6|28313.6|28273.6|28313.5|28273.5|12
1756980300000|2025-09-04 10:05:00|28317|28277|28317|28277|28317|28277|28313.6|28273.6|51
1756980600000|2025-09-04 10:10:00|28313.6|28273.6|28325.4|28285.4|28330.4|28290.4|28313.6|28273.6|118
1756980900000|2025-09-04 10:15:00|28330.4|28290.4|28360.4|28320.4|28360.4|28320.4|28330.4|28290.4|49
1756981200000|2025-09-04 10:20:00|28363.8|28323.8|28350.4|28310.4|28370.4|28330.4|28350.4|28310.4|15
1756981500000|2025-09-04 10:25:00|28353.8|28313.8|28345.4|28305.4|28353.8|28313.8|28345.4|28305.4|9
1756981800000|2025-09-04 10:30:00|28348.8|28308.8|28350.4|28310.4|28365.4|28325.4|28345.4|28305.4|11
1756982100000|2025-09-04 10:35:00|28353.8|28313.8|28360.4|28320.4|28370.4|28330.4|28350.4|28310.4|36
1756982400000|2025-09-04 10:40:00|28368.8|28328.8|28370.4|28330.4|28370.4|28330.4|28363.8|28323.8|19
1756982700000|2025-09-04 10:45:00|28365.4|28325.4|28360.4|28320.4|28365.4|28325.4|28350.4|28310.4|11
1756983000000|2025-09-04 10:50:00|28350.4|28310.4|28353.9|28313.9|28353.9|28313.9|28338.8|28298.8|28
1756983300000|2025-09-04 10:55:00|28360.5|28320.5|28360.5|28320.5|28360.5|28320.5|28360.5|28320.5|1
1756983600000|2025-09-04 11:00:00|28358.9|28318.9|28370.5|28330.5|28370.5|28330.5|28353.9|28313.9|22
1756983900000|2025-09-04 11:05:00|28368.9|28328.9|28370.5|28330.5|28370.5|28330.5|28360.5|28320.5|7
1756984200000|2025-09-04 11:10:00|28368.9|28328.9|28360.5|28320.5|28370.5|28330.5|28360.5|28320.5|6
1756984500000|2025-09-04 11:15:00|28358.9|28318.9|28358.9|28318.9|28360.5|28320.5|28353.9|28313.9|27
1756984800000|2025-09-04 11:20:00|28357.3|28317.3|28330.5|28290.5|28360.5|28320.5|28330.5|28290.5|11
1756985100000|2025-09-04 11:25:00|28325.5|28285.5|28310.5|28270.5|28325.5|28285.5|28310.5|28270.5|72
1756985400000|2025-09-04 11:30:00|28308.9|28268.9|28313.9|28273.9|28317.3|28277.3|28307.3|28267.3|20
1756985700000|2025-09-04 11:35:00|28310.5|28270.5|28303.9|28263.9|28313.9|28273.9|28300.5|28260.5|98
1756986000000|2025-09-04 11:40:00|28307.3|28267.3|28314|28274|28317.3|28277.3|28300.6|28260.6|45
1756986300000|2025-09-04 11:45:00|28315.6|28275.6|28319|28279|28319|28279|28307.4|28267.4|5
1756986600000|2025-09-04 11:50:00|28320.6|28280.6|28310.6|28270.6|28320.6|28280.6|28310.6|28270.6|14
1756986900000|2025-09-04 11:55:00|28314|28274|28309|28269|28319|28279|28307.4|28267.4|104
1756987200000|2025-09-04 12:00:00|28307.4|28267.4|28289|28249|28309|28269|28289|28249|46
1756987500000|2025-09-04 12:05:00|28290.6|28250.6|28287.4|28247.4|28290.6|28250.6|28280.6|28240.6|157
1756987800000|2025-09-04 12:10:00|28289|28249|28297.4|28257.4|28297.4|28257.4|28287.4|28247.4|47
1756988100000|2025-09-04 12:15:00|28299|28259|28309|28269|28314|28274|28299|28259|39
1756988400000|2025-09-04 12:20:00|28307.4|28267.4|28297.4|28257.4|28317.4|28277.4|28292.4|28252.4|23
1756988700000|2025-09-04 12:25:00|28299|28259|28302.4|28262.4|28304|28264|28292.4|28252.4|11
1756989000000|2025-09-04 12:30:00|28307.4|28267.4|28317.4|28277.4|28317.4|28277.4|28297.4|28257.4|43
1756989300000|2025-09-04 12:35:00|28317.5|28277.5|28330.9|28290.9|28330.9|28290.9|28317.5|28277.5|382
1756989600000|2025-09-04 12:40:00|28334.2|28294.2|28352.5|28312.5|28374.3|28334.3|28330.9|28290.9|113
1756992600000|2025-09-04 13:30:00|28379.3|28339.3|28394.4|28354.4|28436|28396|28326|28286|2019
1756992900000|2025-09-04 13:35:00|28404.4|28364.4|28401.1|28361.1|28422.7|28382.7|28356|28316|915
1756993200000|2025-09-04 13:40:00|28402.8|28362.8|28469.5|28429.5|28499.5|28459.5|28402.8|28362.8|795
1756993500000|2025-09-04 13:45:00|28461.2|28421.2|28469.6|28429.6|28517.9|28477.9|28439.6|28399.6|1432
1756993800000|2025-09-04 13:50:00|28471.2|28431.2|28447.8|28407.8|28481.2|28441.2|28421.2|28381.2|936
1756994100000|2025-09-04 13:55:00|28442.8|28402.8|28424.4|28384.4|28451.2|28411.2|28404.4|28364.4|358
1756994400000|2025-09-04 14:00:00|28422.8|28382.8|28344.4|28304.4|28422.8|28382.8|28334.4|28294.4|852
1756994700000|2025-09-04 14:05:00|28351.2|28311.2|28324.4|28284.4|28352.8|28312.8|28322.8|28282.8|425
1756995000000|2025-09-04 14:10:00|28322.8|28282.8|28294.4|28254.4|28334.4|28294.4|28294.4|28254.4|427
1756995300000|2025-09-04 14:15:00|28304.4|28264.4|28294.4|28254.4|28311.2|28271.2|28291.2|28251.2|245
1756995600000|2025-09-04 14:20:00|28301.2|28261.2|28284.5|28244.5|28307.8|28267.8|28274.4|28234.4|356
1756995900000|2025-09-04 14:25:00|28287.8|28247.8|28281.2|28241.2|28301.2|28261.2|28271.2|28231.2|236
1756996200000|2025-09-04 14:30:00|28282.9|28242.9|28301.3|28261.3|28302.9|28262.9|28281.2|28241.2|370
1756996500000|2025-09-04 14:35:00|28302.9|28262.9|28328|28288|28331.3|28291.3|28291.3|28251.3|1300
1756996800000|2025-09-04 14:40:00|28329.7|28289.7|28339.7|28299.7|28341.3|28301.3|28309.7|28269.7|499
1756997100000|2025-09-04 14:45:00|28338.1|28298.1|28326.5|28286.5|28338.1|28298.1|28318.1|28278.1|304
1756997400000|2025-09-04 14:50:00|28328.1|28288.1|28338.1|28298.1|28378.1|28338.1|28328.1|28288.1|228
1756997700000|2025-09-04 14:55:00|28346.5|28306.5|28328.1|28288.1|28358.1|28318.1|28324.9|28284.9|313
1756998000000|2025-09-04 15:00:00|28326.5|28286.5|28308.1|28268.1|28329.7|28289.7|28298.1|28258.1|328
1756998300000|2025-09-04 15:05:00|28309.7|28269.7|28318.1|28278.1|28328.1|28288.1|28308.1|28268.1|250
1756998600000|2025-09-04 15:10:00|28321.3|28281.3|28343.1|28303.1|28358.1|28318.1|28321.3|28281.3|450
1756998900000|2025-09-04 15:15:00|28341.5|28301.5|28321.3|28281.3|28348.1|28308.1|28308.1|28268.1|502
1756999200000|2025-09-04 15:20:00|28319.7|28279.7|28309.7|28269.7|28329.7|28289.7|28308.1|28268.1|227
1756999500000|2025-09-04 15:25:00|28311.3|28271.3|28311.4|28271.4|28328.1|28288.1|28301.4|28261.4|293
1756999800000|2025-09-04 15:30:00|28318.1|28278.1|28321.4|28281.4|28321.4|28281.4|28298.1|28258.1|158
1757000100000|2025-09-04 15:35:00|28324.8|28284.8|28319.8|28279.8|28331.4|28291.4|28318.1|28278.1|185
1757000400000|2025-09-04 15:40:00|28321.4|28281.4|28349.8|28309.8|28349.8|28309.8|28319.8|28279.8|318
1757000700000|2025-09-04 15:45:00|28351.4|28311.4|28381.4|28341.4|28381.4|28341.4|28351.4|28311.4|413
1757001000000|2025-09-04 15:50:00|28384.8|28344.8|28388.2|28348.2|28388.2|28348.2|28374.8|28334.8|346
1757001300000|2025-09-04 15:55:00|28386.6|28346.6|28426.6|28386.6|28431.6|28391.6|28385|28345|909
1757001600000|2025-09-04 16:00:00|28425|28385|28435|28395|28445|28405|28425|28385|358
1757001900000|2025-09-04 16:05:00|28436.6|28396.6|28413.4|28373.4|28455|28415|28413.4|28373.4|1520
1757002200000|2025-09-04 16:10:00|28415|28375|28435|28395|28435|28395|28401.8|28361.8|620
1757002500000|2025-09-04 16:15:00|28433.4|28393.4|28465|28425|28475|28435|28433.4|28393.4|1021
1757002800000|2025-09-04 16:20:00|28473.4|28433.4|28441.8|28401.8|28473.4|28433.4|28441.8|28401.8|552
1757003100000|2025-09-04 16:25:00|28431.8|28391.8|28431.8|28391.8|28441.8|28401.8|28431.8|28391.8|241
1757003400000|2025-09-04 16:30:00|28426.8|28386.8|28421.8|28381.8|28426.8|28386.8|28401.8|28361.8|299
1757003700000|2025-09-04 16:35:00|28431.8|28391.8|28451.8|28411.8|28451.8|28411.8|28431.8|28391.8|258
1757004000000|2025-09-04 16:40:00|28453.4|28413.4|28483.4|28443.4|28501.8|28461.8|28451.8|28411.8|405
1757004300000|2025-09-04 16:45:00|28485|28445|28511.8|28471.8|28511.8|28471.8|28481.8|28441.8|725
1757004600000|2025-09-04 16:50:00|28506.8|28466.8|28483.5|28443.5|28523.4|28483.4|28483.5|28443.5|179
1757004900000|2025-09-04 16:55:00|28481.8|28441.8|28465.1|28425.1|28481.8|28441.8|28451.8|28411.8|471
1757005200000|2025-09-04 17:00:00|28463.5|28423.5|28478.5|28438.5|28481.9|28441.9|28455.1|28415.1|481
1757005500000|2025-09-04 17:05:00|28473.5|28433.5|28475.1|28435.1|28475.1|28435.1|28461.9|28421.9|346
1757005800000|2025-09-04 17:10:00|28471.9|28431.9|28455.1|28415.1|28473.5|28433.5|28435.1|28395.1|200
1757006100000|2025-09-04 17:15:00|28463.5|28423.5|28475.1|28435.1|28475.1|28435.1|28455.1|28415.1|99
1757006400000|2025-09-04 17:20:00|28473.5|28433.5|28481.9|28441.9|28481.9|28441.9|28471.9|28431.9|156
1757006700000|2025-09-04 17:25:00|28475.1|28435.1|28481.9|28441.9|28490.3|28450.3|28471.9|28431.9|618
1757007000000|2025-09-04 17:30:00|28491.9|28451.9|28481.9|28441.9|28491.9|28451.9|28478.5|28438.5|214
1757007300000|2025-09-04 17:35:00|28478.5|28438.5|28465.1|28425.1|28485.1|28445.1|28461.9|28421.9|124
1757007600000|2025-09-04 17:40:00|28463.5|28423.5|28465.2|28425.2|28475.1|28435.1|28461.9|28421.9|101
1757007900000|2025-09-04 17:45:00|28463.5|28423.5|28465.2|28425.2|28465.2|28425.2|28445.2|28405.2|368
1757008200000|2025-09-04 17:50:00|28455.2|28415.2|28475.2|28435.2|28478.6|28438.6|28455.2|28415.2|106
1757008500000|2025-09-04 17:55:00|28478.6|28438.6|28456.8|28416.8|28485.2|28445.2|28448.4|28408.4|425
1757008800000|2025-09-04 18:00:00|28458.4|28418.4|28461.8|28421.8|28478.4|28438.4|28456.8|28416.8|428
1757009100000|2025-09-04 18:05:00|28458.4|28418.4|28495.2|28455.2|28495.2|28455.2|28458.4|28418.4|630
1757009400000|2025-09-04 18:10:00|28496.8|28456.8|28495.2|28455.2|28508.4|28468.4|28475.2|28435.2|2793
1757009700000|2025-09-04 18:15:00|28498.6|28458.6|28520.2|28480.2|28523.6|28483.6|28485.2|28445.2|948
1757030400000|2025-09-05 00:00:00|28527.5|28487.5|28517.5|28477.5|28532.5|28492.5|28509.1|28469.1|150
1757030700000|2025-09-05 00:05:00|28514.1|28474.1|28509.1|28469.1|28519.1|28479.1|28509.1|28469.1|57
1757031000000|2025-09-05 00:10:00|28514.1|28474.1|28519.1|28479.1|28519.1|28479.1|28512.5|28472.5|3
1757031300000|2025-09-05 00:15:00|28522.5|28482.5|28509.1|28469.1|28522.5|28482.5|28509.1|28469.1|25
1757031600000|2025-09-05 00:20:00|28499.1|28459.1|28499.1|28459.1|28499.1|28459.1|28499.1|28459.1|2
1757031900000|2025-09-05 00:25:00|28497.5|28457.5|28499.1|28459.1|28499.1|28459.1|28497.5|28457.5|1
1757032200000|2025-09-05 00:30:00|||||||||1
1757032500000|2025-09-05 00:35:00|28502.5|28462.5|28504.2|28464.2|28504.2|28464.2|28499.1|28459.1|3
1757032800000|2025-09-05 00:40:00|28509.2|28469.2|28509.2|28469.2|28509.2|28469.2|28509.2|28469.2|2
1757033400000|2025-09-05 00:50:00|28507.6|28467.6|28507.6|28467.6|28507.6|28467.6|28507.6|28467.6|0
1757033700000|2025-09-05 00:55:00|28509.2|28469.2|28509.2|28469.2|28509.2|28469.2|28509.2|28469.2|0
1757034000000|2025-09-05 01:00:00|28519.2|28479.2|28519.2|28479.2|28525.9|28485.9|28512.6|28472.6|23
1757034300000|2025-09-05 01:05:00|28522.6|28482.6|28509.2|28469.2|28522.6|28482.6|28509.2|28469.2|1
1757034600000|2025-09-05 01:10:00|28512.6|28472.6|28509.2|28469.2|28519.2|28479.2|28509.2|28469.2|63
1757035200000|2025-09-05 01:20:00|28504.2|28464.2|28499.2|28459.2|28509.2|28469.2|28499.2|28459.2|13
1757035500000|2025-09-05 01:25:00|28509.2|28469.2|28512.6|28472.6|28514.2|28474.2|28509.2|28469.2|9
1757035800000|2025-09-05 01:30:00|28517.6|28477.6|28519.3|28479.3|28519.3|28479.3|28517.6|28477.6|0
1757036100000|2025-09-05 01:35:00|28517.6|28477.6|28519.3|28479.3|28519.3|28479.3|28517.6|28477.6|0
1757036400000|2025-09-05 01:40:00|28517.6|28477.6|28509.3|28469.3|28519.3|28479.3|28509.3|28469.3|87
1757036700000|2025-09-05 01:45:00|28519.3|28479.3|28519.3|28479.3|28519.3|28479.3|28509.3|28469.3|3
1757037000000|2025-09-05 01:50:00|28515.9|28475.9|28517.7|28477.7|28519.3|28479.3|28512.7|28472.7|1
1757037300000|2025-09-05 01:55:00|28519.3|28479.3|28519.3|28479.3|28519.3|28479.3|28519.3|28479.3|0
1757037600000|2025-09-05 02:00:00|||||||||1
1757037900000|2025-09-05 02:05:00|28517.7|28477.7|28517.7|28477.7|28517.7|28477.7|28516.1|28476.1|1
1757038200000|2025-09-05 02:10:00|28516.1|28476.1|28529.3|28489.3|28529.3|28489.3|28516.1|28476.1|6
1757038500000|2025-09-05 02:15:00|28527.7|28487.7|28519.3|28479.3|28529.3|28489.3|28519.3|28479.3|3
1757038800000|2025-09-05 02:20:00|28522.7|28482.7|28522.7|28482.7|28522.7|28482.7|28522.7|28482.7|3
1757039100000|2025-09-05 02:25:00|28519.4|28479.4|28519.4|28479.4|28519.4|28479.4|28519.4|28479.4|17
1757039400000|2025-09-05 02:30:00|28517.7|28477.7|28509.4|28469.4|28517.7|28477.7|28509.4|28469.4|4
1757039700000|2025-09-05 02:35:00|28511|28471|28509.4|28469.4|28519.4|28479.4|28509.4|28469.4|9
1757040000000|2025-09-05 02:40:00|28499.4|28459.4|28509.4|28469.4|28509.4|28469.4|28499.4|28459.4|28
1757040300000|2025-09-05 02:45:00|28511|28471|28524.4|28484.4|28524.4|28484.4|28511|28471|6
1757040600000|2025-09-05 02:50:00|28527.8|28487.8|28519.4|28479.4|28527.8|28487.8|28517.8|28477.8|2
1757040900000|2025-09-05 02:55:00|28517.8|28477.8|28509.4|28469.4|28519.4|28479.4|28509.4|28469.4|2
1757041500000|2025-09-05 03:05:00|||||||||2
1757041800000|2025-09-05 03:10:00|28499.4|28459.4|28509.4|28469.4|28509.4|28469.4|28489.4|28449.4|40
1757042100000|2025-09-05 03:15:00|28499.4|28459.4|28494.4|28454.4|28499.4|28459.4|28494.4|28454.4|38
1757042400000|2025-09-05 03:20:00|28494.5|28454.5|28502.8|28462.8|28504.5|28464.5|28494.5|28454.5|6
1757042700000|2025-09-05 03:25:00|28499.5|28459.5|28499.5|28459.5|28507.8|28467.8|28497.8|28457.8|5
1757043300000|2025-09-05 03:35:00|||||||||1
1757043600000|2025-09-05 03:40:00|28489.5|28449.5|28494.5|28454.5|28494.5|28454.5|28489.5|28449.5|7
1757043900000|2025-09-05 03:45:00|28492.9|28452.9|28494.5|28454.5|28494.5|28454.5|28492.9|28452.9|0
1757044200000|2025-09-05 03:50:00|28492.9|28452.9|28487.9|28447.9|28497.9|28457.9|28487.9|28447.9|1
1757044500000|2025-09-05 03:55:00|28486.3|28446.3|28489.5|28449.5|28489.5|28449.5|28479.5|28439.5|17
1757044800000|2025-09-05 04:00:00|28487.9|28447.9|28484.5|28444.5|28487.9|28447.9|28482.9|28442.9|2
1757045100000|2025-09-05 04:05:00|28482.9|28442.9|28482.9|28442.9|28484.5|28444.5|28482.9|28442.9|0
1757045400000|2025-09-05 04:10:00|28479.5|28439.5|28482.9|28442.9|28482.9|28442.9|28479.5|28439.5|0
1757045700000|2025-09-05 04:15:00|28484.6|28444.6|28486.3|28446.3|28489.6|28449.6|28484.6|28444.6|1
1757046000000|2025-09-05 04:20:00|28479.6|28439.6|28479.6|28439.6|28482.9|28442.9|28479.6|28439.6|3
1757046600000|2025-09-05 04:30:00|||||||||1
1757046900000|2025-09-05 04:35:00|||||||||1
1757047500000|2025-09-05 04:45:00|28478|28438|28476.3|28436.3|28479.6|28439.6|28476.3|28436.3|5
1757047800000|2025-09-05 04:50:00|28478|28438|28478|28438|28479.6|28439.6|28476.4|28436.4|0
1757048100000|2025-09-05 04:55:00|28479.6|28439.6|28476.4|28436.4|28479.6|28439.6|28469.6|28429.6|7
1757048400000|2025-09-05 05:00:00|28478|28438|28479.6|28439.6|28483|28443|28476.4|28436.4|6
1757048700000|2025-09-05 05:05:00|28478|28438|28478|28438|28479.7|28439.7|28478|28438|0
1757049000000|2025-09-05 05:10:00|28476.4|28436.4|28469.7|28429.7|28479.7|28439.7|28468|28428|30
1757049300000|2025-09-05 05:15:00|28473|28433|28469.7|28429.7|28473|28433|28469.7|28429.7|9
1757049600000|2025-09-05 05:20:00|||||||||12
1757049900000|2025-09-05 05:25:00|28468.1|28428.1|28469.7|28429.7|28469.7|28429.7|28468.1|28428.1|2
1757050200000|2025-09-05 05:30:00|28466.4|28426.4|28468.1|28428.1|28469.7|28429.7|28459.7|28419.7|5
1757050500000|2025-09-05 05:35:00|28466.4|28426.4|28469.7|28429.7|28469.7|28429.7|28459.7|28419.7|20
1757050800000|2025-09-05 05:40:00|28479.7|28439.7|28479.7|28439.7|28483.1|28443.1|28478.1|28438.1|15
1757051100000|2025-09-05 05:45:00|28478.1|28438.1|28479.7|28439.7|28488.1|28448.1|28473.1|28433.1|44
1757051400000|2025-09-05 05:50:00|28483.1|28443.1|28483.1|28443.1|28486.5|28446.5|28476.5|28436.5|97
1757051700000|2025-09-05 05:55:00|28479.7|28439.7|28486.5|28446.5|28489.7|28449.7|28479.7|28439.7|12
1757052000000|2025-09-05 06:00:00|28493.1|28453.1|28486.5|28446.5|28493.1|28453.1|28486.5|28446.5|31
1757052300000|2025-09-05 06:05:00|28488.1|28448.1|28496.5|28456.5|28496.5|28456.5|28486.5|28446.5|11
1757052600000|2025-09-05 06:10:00|28498.1|28458.1|28503.1|28463.1|28506.5|28466.5|28496.5|28456.5|15
1757052900000|2025-09-05 06:15:00|28498.1|28458.1|28508.1|28468.1|28516.5|28476.5|28498.1|28458.1|18
1757053200000|2025-09-05 06:20:00|28506.5|28466.5|28526.5|28486.5|28526.5|28486.5|28498.1|28458.1|21
1757053500000|2025-09-05 06:25:00|28521.5|28481.5|28523.2|28483.2|28536.5|28496.5|28516.5|28476.5|83
1757053800000|2025-09-05 06:30:00|28521.5|28481.5|28526.5|28486.5|28526.5|28486.5|28516.5|28476.5|49
1757054100000|2025-09-05 06:35:00|28516.5|28476.5|28526.5|28486.5|28528.2|28488.2|28516.5|28476.5|14
1757054400000|2025-09-05 06:40:00|28523.2|28483.2|28533.2|28493.2|28536.6|28496.6|28519.8|28479.8|26
1757054700000|2025-09-05 06:45:00|28536.6|28496.6|28536.6|28496.6|28546.6|28506.6|28526.6|28486.6|15
1757055000000|2025-09-05 06:50:00|28531.6|28491.6|28536.6|28496.6|28543.2|28503.2|28531.6|28491.6|30
1757055300000|2025-09-05 06:55:00|28533.2|28493.2|28526.6|28486.6|28533.2|28493.2|28516.6|28476.6|39
1757055600000|2025-09-05 07:00:00|28528.2|28488.2|28516.6|28476.6|28536.6|28496.6|28516.6|28476.6|29
1757055900000|2025-09-05 07:05:00|28511.6|28471.6|28526.6|28486.6|28536.6|28496.6|28511.6|28471.6|48
1757056200000|2025-09-05 07:10:00|28528.2|28488.2|28526.6|28486.6|28528.2|28488.2|28526.6|28486.6|22
1757056500000|2025-09-05 07:15:00|28528.2|28488.2|28526.6|28486.6|28536.6|28496.6|28526.6|28486.6|17
1757056800000|2025-09-05 07:20:00|28531.6|28491.6|28526.6|28486.6|28536.6|28496.6|28526.6|28486.6|73
1757057100000|2025-09-05 07:25:00|28531.6|28491.6|28531.6|28491.6|28531.6|28491.6|28531.6|28491.6|41
1757057400000|2025-09-05 07:30:00|28536.6|28496.6|28526.6|28486.6|28536.6|28496.6|28526.6|28486.6|15
1757057700000|2025-09-05 07:35:00|28536.6|28496.6|28536.7|28496.7|28536.7|28496.7|28531.6|28491.6|8
1757058000000|2025-09-05 07:40:00|28533.3|28493.3|28541.7|28501.7|28541.7|28501.7|28533.3|28493.3|9
1757058300000|2025-09-05 07:45:00|28538.3|28498.3|28556.7|28516.7|28556.7|28516.7|28536.7|28496.7|43
1757058600000|2025-09-05 07:50:00|28575|28535|28576.7|28536.7|28576.7|28536.7|28566.7|28526.7|93
1757058900000|2025-09-05 07:55:00|28578.3|28538.3|28578.3|28538.3|28578.3|28538.3|28576.7|28536.7|8
1757059200000|2025-09-05 08:00:00|28576.7|28536.7|28576.7|28536.7|28576.7|28536.7|28571.7|28531.7|20
1757059500000|2025-09-05 08:05:00|28578.3|28538.3|28558.3|28518.3|28583.3|28543.3|28556.7|28516.7|177
1757059800000|2025-09-05 08:10:00|28561.6|28521.6|28570|28530|28573.3|28533.3|28561.6|28521.6|14
1757060100000|2025-09-05 08:15:00|28568.4|28528.4|28580|28540|28583.4|28543.4|28568.4|28528.4|22
1757060400000|2025-09-05 08:20:00|28576.7|28536.7|28580|28540|28580|28540|28570|28530|111
1757060700000|2025-09-05 08:25:00|28583.4|28543.4|28588.4|28548.4|28590|28550|28580|28540|53
1757061000000|2025-09-05 08:30:00|28586.7|28546.7|28580|28540|28590|28550|28570|28530|89
1757061300000|2025-09-05 08:35:00|28590|28550|28635.1|28595.1|28640.1|28600.1|28583.4|28543.4|313
1757061600000|2025-09-05 08:40:00|28636.8|28596.8|28635.1|28595.1|28636.8|28596.8|28626.8|28586.8|105
1757061900000|2025-09-05 08:45:00|28631.8|28591.8|28636.8|28596.8|28636.8|28596.8|28630.1|28590.1|59
1757062200000|2025-09-05 08:50:00|28640.1|28600.1|28643.5|28603.5|28643.5|28603.5|28640.1|28600.1|38
1757062500000|2025-09-05 08:55:00|28646.9|28606.9|28653.5|28613.5|28653.5|28613.5|28643.5|28603.5|146
1757062800000|2025-09-05 09:00:00|28645.2|28605.2|28653.5|28613.5|28653.5|28613.5|28643.5|28603.5|68
1757063100000|2025-09-05 09:05:00|28645.2|28605.2|28653.5|28613.5|28653.5|28613.5|28640.2|28600.2|386
1757063400000|2025-09-05 09:10:00|28651.9|28611.9|28653.5|28613.5|28653.5|28613.5|28643.5|28603.5|144
1757063700000|2025-09-05 09:15:00|28656.8|28616.8|28663.5|28623.5|28663.5|28623.5|28653.5|28613.5|50
1757064000000|2025-09-05 09:20:00|28663.6|28623.6|28663.6|28623.6|28663.6|28623.6|28663.6|28623.6|8
1757064300000|2025-09-05 09:25:00|28665.2|28625.2|28683.6|28643.6|28683.6|28643.6|28653.6|28613.6|117
1757064600000|2025-09-05 09:30:00|28681.9|28641.9|28720.3|28680.3|28720.3|28680.3|28680.3|28640.3|216
1757064900000|2025-09-05 09:35:00|28718.6|28678.6|28710.3|28670.3|28720.3|28680.3|28710.3|28670.3|186
1757065200000|2025-09-05 09:40:00|28711.9|28671.9|28696.9|28656.9|28711.9|28671.9|28690.3|28650.3|46
1757065500000|2025-09-05 09:45:00|28700.3|28660.3|28705.3|28665.3|28710.3|28670.3|28696.9|28656.9|83
1757065800000|2025-09-05 09:50:00|28702|28662|28690.3|28650.3|28710.3|28670.3|28680.3|28640.3|39
1757066100000|2025-09-05 09:55:00|28700.3|28660.3|28690.3|28650.3|28700.3|28660.3|28690.3|28650.3|13
1757066400000|2025-09-05 10:00:00|28682|28642|28682|28642|28687|28647|28670.3|28630.3|75
1757066700000|2025-09-05 10:05:00|28683.6|28643.6|28680.3|28640.3|28692|28652|28680.3|28640.3|64
1757067000000|2025-09-05 10:10:00|28680.4|28640.4|28677|28637|28682|28642|28670.4|28630.4|74
1757067300000|2025-09-05 10:15:00|28680.4|28640.4|28693.7|28653.7|28693.7|28653.7|28672|28632|47
1757067600000|2025-09-05 10:20:00|28692|28652|28702|28662|28702|28662|28690.4|28650.4|11
1757067900000|2025-09-05 10:25:00|28700.4|28660.4|28710.4|28670.4|28710.4|28670.4|28700.4|28660.4|12
1757068200000|2025-09-05 10:30:00|28713.7|28673.7|28720.4|28680.4|28727|28687|28710.4|28670.4|46
1757068500000|2025-09-05 10:35:00|28725.4|28685.4|28740.4|28700.4|28740.4|28700.4|28720.4|28680.4|72
1757068800000|2025-09-05 10:40:00|28735.4|28695.4|28750.4|28710.4|28750.4|28710.4|28732|28692|19
1757069100000|2025-09-05 10:45:00|28747.1|28707.1|28740.4|28700.4|28750.4|28710.4|28740.4|28700.4|61
1757069400000|2025-09-05 10:50:00|28742.1|28702.1|28760.4|28720.4|28760.4|28720.4|28740.4|28700.4|110
1757069700000|2025-09-05 10:55:00|28758.8|28718.8|28750.4|28710.4|28760.4|28720.4|28750.4|28710.4|83
1757070000000|2025-09-05 11:00:00|28752.1|28712.1|28762.1|28722.1|28762.1|28722.1|28750.4|28710.4|55
1757070300000|2025-09-05 11:05:00|28760.4|28720.4|28743.7|28703.7|28762.1|28722.1|28740.4|28700.4|46
1757070600000|2025-09-05 11:10:00|28742.1|28702.1|28725.5|28685.5|28747.1|28707.1|28725.5|28685.5|91
1757070900000|2025-09-05 11:15:00|28730.5|28690.5|28720.5|28680.5|28730.5|28690.5|28720.5|28680.5|33
1757071200000|2025-09-05 11:20:00|28710.5|28670.5|28712.1|28672.1|28712.1|28672.1|28700.5|28660.5|29
1757071500000|2025-09-05 11:25:00|28710.5|28670.5|28710.5|28670.5|28720.5|28680.5|28710.5|28670.5|56
1757071800000|2025-09-05 11:30:00|28712.1|28672.1|28705.5|28665.5|28713.8|28673.8|28700.5|28660.5|34
1757072100000|2025-09-05 11:35:00|28707.1|28667.1|28700.5|28660.5|28710.5|28670.5|28700.5|28660.5|64
1757072400000|2025-09-05 11:40:00|28692.1|28652.1|28673.8|28633.8|28697.1|28657.1|28670.5|28630.5|124
1757072700000|2025-09-05 11:45:00|28677.2|28637.2|28670.5|28630.5|28687.2|28647.2|28670.5|28630.5|87
1757073000000|2025-09-05 11:50:00|28657.2|28617.2|28633.8|28593.8|28657.2|28617.2|28623.8|28583.8|306
1757073300000|2025-09-05 11:55:00|28628.8|28588.8|28643.8|28603.8|28643.8|28603.8|28617.1|28577.1|114
1757073600000|2025-09-05 12:00:00|28640.5|28600.5|28643.8|28603.8|28643.8|28603.8|28623.8|28583.8|48
1757073900000|2025-09-05 12:05:00|28653.8|28613.8|28697.2|28657.2|28700.5|28660.5|28643.8|28603.8|160
1757074200000|2025-09-05 12:10:00|28692.2|28652.2|28673.9|28633.9|28702.2|28662.2|28673.9|28633.9|115
1757074500000|2025-09-05 12:15:00|28672.2|28632.2|28637.2|28597.2|28672.2|28632.2|28632.2|28592.2|175
1757074800000|2025-09-05 12:20:00|28638.9|28598.9|28652.2|28612.2|28663.9|28623.9|28632.2|28592.2|63
1757075100000|2025-09-05 12:25:00|28650.6|28610.6|28650.6|28610.6|28662.2|28622.2|28635.5|28595.5|64
1757075400000|2025-09-05 12:30:00|28652.2|28612.2|28643.9|28603.9|28677.2|28637.2|28628.9|28588.9|84
1757075700000|2025-09-05 12:35:00|28642.2|28602.2|28607.2|28567.2|28642.2|28602.2|28607.2|28567.2|148
1757076000000|2025-09-05 12:40:00|28610.5|28570.5|28632.2|28592.2|28637.2|28597.2|28607.2|28567.2|335
1757079000000|2025-09-05 13:30:00|28658.9|28618.9|28727.3|28687.3|28727.3|28687.3|28635.6|28595.6|1629
1757079300000|2025-09-05 13:35:00|28735.6|28695.6|28680.6|28640.6|28757.3|28717.3|28678.9|28638.9|545
1757079600000|2025-09-05 13:40:00|28683.9|28643.9|28767.3|28727.3|28767.3|28727.3|28650.6|28610.6|942
1757079900000|2025-09-05 13:45:00|28769|28729|28690.6|28650.6|28769|28729|28670.6|28630.6|512
1757080200000|2025-09-05 13:50:00|28689|28649|28653.9|28613.9|28699|28659|28643.9|28603.9|831
1757080500000|2025-09-05 13:55:00|28652.3|28612.3|28635.6|28595.6|28663.9|28623.9|28623.9|28583.9|667
1757080800000|2025-09-05 14:00:00|28633.9|28593.9|28655.6|28615.6|28660.6|28620.6|28602.2|28562.2|650
1757081100000|2025-09-05 14:05:00|28653.9|28613.9|28617.3|28577.3|28673.9|28633.9|28600.6|28560.6|232
1757081400000|2025-09-05 14:10:00|28615.6|28575.6|28567.3|28527.3|28617.3|28577.3|28557.3|28517.3|414
1757081700000|2025-09-05 14:15:00|28557.3|28517.3|28585.6|28545.6|28597.3|28557.3|28555.6|28515.6|496
1757082000000|2025-09-05 14:20:00|28587.3|28547.3|28542.3|28502.3|28597.3|28557.3|28524|28484|406
1757082300000|2025-09-05 14:25:00|28544|28504|28604|28564|28630.7|28590.7|28524|28484|625
1757082600000|2025-09-05 14:30:00|28607.4|28567.4|28657.4|28617.4|28667.4|28627.4|28600.7|28560.7|482
1757082900000|2025-09-05 14:35:00|28650.7|28610.7|28650.7|28610.7|28650.7|28610.7|28610.7|28570.7|568
1757083200000|2025-09-05 14:40:00|28647.4|28607.4|28659.1|28619.1|28660.7|28620.7|28640.7|28600.7|254
1757083500000|2025-09-05 14:45:00|28652.4|28612.4|28630.7|28590.7|28660.7|28620.7|28627.4|28587.4|226
1757083800000|2025-09-05 14:50:00|28629.1|28589.1|28679.1|28639.1|28679.1|28639.1|28617.4|28577.4|308
1757084100000|2025-09-05 14:55:00|28680.7|28640.7|28667.4|28627.4|28707.4|28667.4|28667.4|28627.4|273
1757084400000|2025-09-05 15:00:00|28659.1|28619.1|28707.5|28667.5|28717.5|28677.5|28647.4|28607.4|286
1757084700000|2025-09-05 15:05:00|28709.1|28669.1|28737.5|28697.5|28737.5|28697.5|28707.5|28667.5|359
1757085000000|2025-09-05 15:10:00|28744.2|28704.2|28707.5|28667.5|28744.2|28704.2|28704.2|28664.2|159
1757085300000|2025-09-05 15:15:00|28705.8|28665.8|28707.5|28667.5|28717.5|28677.5|28684.2|28644.2|140
1757085600000|2025-09-05 15:20:00|28697.5|28657.5|28667.5|28627.5|28697.5|28657.5|28665.8|28625.8|129
1757085900000|2025-09-05 15:25:00|28677.5|28637.5|28695.8|28655.8|28697.5|28657.5|28677.5|28637.5|207
1757086200000|2025-09-05 15:30:00|28697.5|28657.5|28687.5|28647.5|28710.8|28670.8|28674.2|28634.2|348
1757086500000|2025-09-05 15:35:00|28690.9|28650.9|28705.9|28665.9|28724.2|28684.2|28684.2|28644.2|253
1757086800000|2025-09-05 15:40:00|28707.5|28667.5|28695.9|28655.9|28707.5|28667.5|28684.2|28644.2|309
1757087100000|2025-09-05 15:45:00|28697.5|28657.5|28677.5|28637.5|28697.5|28657.5|28657.5|28617.5|233
1757087400000|2025-09-05 15:50:00|28682.5|28642.5|28707.5|28667.5|28707.5|28667.5|28680.9|28640.9|252
1757087700000|2025-09-05 15:55:00|28704.2|28664.2|28697.5|28657.5|28705.9|28665.9|28687.5|28647.5|193
1757088000000|2025-09-05 16:00:00|28702.5|28662.5|28637.6|28597.6|28705.9|28665.9|28637.6|28597.6|445
1757088300000|2025-09-05 16:05:00|28645.9|28605.9|28659.2|28619.2|28659.2|28619.2|28620.9|28580.9|297
1757088600000|2025-09-05 16:10:00|28660.9|28620.9|28620.9|28580.9|28660.9|28620.9|28620.9|28580.9|155
1757088900000|2025-09-05 16:15:00|28619.2|28579.2|28617.6|28577.6|28620.9|28580.9|28597.6|28557.6|213
1757089200000|2025-09-05 16:20:00|28619.2|28579.2|28617.6|28577.6|28619.2|28579.2|28607.6|28567.6|113
1757089500000|2025-09-05 16:25:00|28607.6|28567.6|28615.9|28575.9|28627.6|28587.6|28607.6|28567.6|126
1757089800000|2025-09-05 16:30:00|28614.3|28574.3|28587.6|28547.6|28624.3|28584.3|28576|28536|245
1757090100000|2025-09-05 16:35:00|28577.6|28537.6|28587.6|28547.6|28587.6|28547.6|28561|28521|208
1757090400000|2025-09-05 16:40:00|28586|28546|28614.3|28574.3|28614.3|28574.3|28576|28536|135
1757090700000|2025-09-05 16:45:00|28611|28571|28616|28576|28637.6|28597.6|28611|28571|259
1757091000000|2025-09-05 16:50:00|28614.3|28574.3|28616|28576|28617.6|28577.6|28596|28556|57
1757091300000|2025-09-05 16:55:00|28614.3|28574.3|28606|28566|28617.6|28577.6|28594.3|28554.3|112
1757091600000|2025-09-05 17:00:00|28587.7|28547.7|28596|28556|28597.7|28557.7|28576|28536|173
1757091900000|2025-09-05 17:05:00|28594.4|28554.4|28586|28546|28596|28556|28576|28536|118
1757092200000|2025-09-05 17:10:00|28587.7|28547.7|28556|28516|28587.7|28547.7|28546|28506|256
1757092500000|2025-09-05 17:15:00|28557.7|28517.7|28534.4|28494.4|28567.7|28527.7|28526|28486|174
1757092800000|2025-09-05 17:20:00|28536|28496|28571.1|28531.1|28574.4|28534.4|28536|28496|293
1757093100000|2025-09-05 17:25:00|28572.7|28532.7|28581.1|28541.1|28584.4|28544.4|28564.4|28524.4|557
1757093400000|2025-09-05 17:30:00|28579.4|28539.4|28571.1|28531.1|28591.1|28551.1|28571.1|28531.1|405
1757093700000|2025-09-05 17:35:00|28572.7|28532.7|28591.1|28551.1|28594.4|28554.4|28571.1|28531.1|159
1757094000000|2025-09-05 17:40:00|28592.8|28552.8|28554.4|28514.4|28594.4|28554.4|28544.4|28504.4|225
1757094300000|2025-09-05 17:45:00|28544.4|28504.4|28536.1|28496.1|28554.4|28514.4|28534.4|28494.4|341
1757094600000|2025-09-05 17:50:00|28539.4|28499.4|28552.8|28512.8|28564.4|28524.4|28526.1|28486.1|318
1757094900000|2025-09-05 17:55:00|28554.4|28514.4|28592.8|28552.8|28592.8|28552.8|28551.1|28511.1|367
1757095200000|2025-09-05 18:00:00|28594.4|28554.4|28544.5|28504.5|28602.8|28562.8|28542.8|28502.8|468
1757095500000|2025-09-05 18:05:00|28546.1|28506.1|28541.2|28501.2|28554.5|28514.5|28504.5|28464.5|784
1757095800000|2025-09-05 18:10:00|28544.5|28504.5|28524.5|28484.5|28544.5|28504.5|28504.5|28464.5|2506
1757096100000|2025-09-05 18:15:00|28522.8|28482.8|28496.1|28456.1|28522.8|28482.8|28484.5|28444.5|631
1757289600000|2025-09-08 00:00:00|28588.6|28548.6|28528.6|28488.6|28601.8|28561.8|28523.6|28483.6|392
1757289900000|2025-09-08 00:05:00|28523.6|28483.6|28508.6|28468.6|28528.6|28488.6|28493.6|28453.6|155
1757290200000|2025-09-08 00:10:00|28506.8|28466.8|28528.6|28488.6|28533.6|28493.6|28503.6|28463.6|25
1757290500000|2025-09-08 00:15:00|28531.9|28491.9|28560.1|28520.1|28560.1|28520.1|28528.6|28488.6|119
1757290800000|2025-09-08 00:20:00|28556.9|28516.9|28536.9|28496.9|28556.9|28516.9|28531.9|28491.9|15
1757291100000|2025-09-08 00:25:00|28533.6|28493.6|28541.9|28501.9|28541.9|28501.9|28520.1|28480.1|7
1757291400000|2025-09-08 00:30:00|28540.1|28500.1|28551.9|28511.9|28556.9|28516.9|28536.9|28496.9|23
1757291700000|2025-09-08 00:35:00|28550.1|28510.1|28550.1|28510.1|28551.9|28511.9|28541.9|28501.9|7
1757292000000|2025-09-08 00:40:00|28546.9|28506.9|28551.9|28511.9|28551.9|28511.9|28540.1|28500.1|54
1757292300000|2025-09-08 00:45:00|28553.7|28513.7|28556.9|28516.9|28560.2|28520.2|28551.9|28511.9|58
1757292600000|2025-09-08 00:50:00|28558.7|28518.7|28551.9|28511.9|28561.9|28521.9|28543.7|28503.7|40
1757292900000|2025-09-08 00:55:00|28553.7|28513.7|28563.7|28523.7|28563.7|28523.7|28553.7|28513.7|1
1757293200000|2025-09-08 01:00:00|28566.9|28526.9|28561.9|28521.9|28576.9|28536.9|28561.9|28521.9|6
1757293500000|2025-09-08 01:05:00|28560.2|28520.2|28583.7|28543.7|28590.2|28550.2|28560.2|28520.2|19
1757293800000|2025-09-08 01:10:00|28581.9|28541.9|28573.7|28533.7|28583.7|28543.7|28573.7|28533.7|14
1757294100000|2025-09-08 01:15:00|28572|28532|28573.7|28533.7|28578.7|28538.7|28572|28532|4
1757294400000|2025-09-08 01:20:00|28572|28532|28563.7|28523.7|28573.7|28533.7|28563.7|28523.7|5
1757294700000|2025-09-08 01:25:00|28567|28527|28577|28537|28577|28537|28563.7|28523.7|5
1757295000000|2025-09-08 01:30:00|28582|28542|28592|28552|28592|28552|28582|28542|5
1757295300000|2025-09-08 01:35:00|28593.7|28553.7|28577|28537|28593.7|28553.7|28577|28537|7
1757295600000|2025-09-08 01:40:00|28573.8|28533.8|28583.8|28543.8|28588.8|28548.8|28568.8|28528.8|14
1757295900000|2025-09-08 01:45:00|28587|28547|28588.8|28548.8|28593.8|28553.8|28583.8|28543.8|9
1757296200000|2025-09-08 01:50:00|28592|28552|28603.8|28563.8|28607|28567|28592|28552|10
1757296500000|2025-09-08 01:55:00|28607|28567|28607|28567|28613.8|28573.8|28607|28567|4
1757296800000|2025-09-08 02:00:00|28610.3|28570.3|28593.8|28553.8|28617|28577|28583.8|28543.8|78
1757297100000|2025-09-08 02:05:00|28597|28557|28597.1|28557.1|28602.1|28562.1|28593.8|28553.8|82
1757297400000|2025-09-08 02:10:00|28593.8|28553.8|28607.1|28567.1|28610.3|28570.3|28593.8|28553.8|77
1757297700000|2025-09-08 02:15:00|28597.1|28557.1|28593.8|28553.8|28597.1|28557.1|28593.8|28553.8|1
1757298000000|2025-09-08 02:20:00|28597.1|28557.1|28593.8|28553.8|28602.1|28562.1|28593.8|28553.8|0
1757298300000|2025-09-08 02:25:00|28597.1|28557.1|28593.8|28553.8|28597.1|28557.1|28593.8|28553.8|1
1757298600000|2025-09-08 02:30:00|28597.1|28557.1|28593.9|28553.9|28598.8|28558.8|28593.8|28553.8|6
1757298900000|2025-09-08 02:35:00|28602.1|28562.1|28582.1|28542.1|28603.9|28563.9|28573.9|28533.9|14
1757299200000|2025-09-08 02:40:00|28583.9|28543.9|28580.4|28540.4|28583.9|28543.9|28553.9|28513.9|57
1757299500000|2025-09-08 02:45:00|28582.1|28542.1|28590.4|28550.4|28597.1|28557.1|28577.1|28537.1|9
1757299800000|2025-09-08 02:50:00|28587.1|28547.1|28617.1|28577.1|28617.1|28577.1|28583.9|28543.9|12
1757300100000|2025-09-08 02:55:00|28622.1|28582.1|28607.1|28567.1|28623.9|28583.9|28607.1|28567.1|13
1757300400000|2025-09-08 03:00:00|28602.1|28562.1|28600.4|28560.4|28602.1|28562.1|28592.1|28552.1|6
1757300700000|2025-09-08 03:05:00|28602.2|28562.2|28603.9|28563.9|28607.2|28567.2|28597.2|28557.2|7
1757301000000|2025-09-08 03:10:00|28607.2|28567.2|28612.2|28572.2|28612.2|28572.2|28607.2|28567.2|2
1757301300000|2025-09-08 03:15:00|28603.9|28563.9|28607.2|28567.2|28607.2|28567.2|28602.2|28562.2|2
1757301600000|2025-09-08 03:20:00|28603.9|28563.9|28602.2|28562.2|28607.2|28567.2|28602.2|28562.2|0
1757301900000|2025-09-08 03:25:00|28598.9|28558.9|28604|28564|28604|28564|28593.9|28553.9|6
1757302200000|2025-09-08 03:30:00|28609|28569|28607.2|28567.2|28622.2|28582.2|28607.2|28567.2|6
1757302500000|2025-09-08 03:35:00|28602.2|28562.2|28607.2|28567.2|28607.2|28567.2|28602.2|28562.2|3
1757302800000|2025-09-08 03:40:00|28604|28564|28597.2|28557.2|28604|28564|28597.2|28557.2|2
1757303100000|2025-09-08 03:45:00|28594|28554|28590.5|28550.5|28594|28554|28584|28544|26
1757303400000|2025-09-08 03:50:00|28592.2|28552.2|28600.5|28560.5|28602.2|28562.2|28592.2|28552.2|5
1757303700000|2025-09-08 03:55:00|28602.2|28562.2|28597.2|28557.2|28602.2|28562.2|28597.2|28557.2|8
1757304000000|2025-09-08 04:00:00|28594|28554|28594|28554|28594|28554|28587.3|28547.3|13
1757304300000|2025-09-08 04:05:00|||||||||1
1757304600000|2025-09-08 04:10:00|28602.3|28562.3|28597.3|28557.3|28602.3|28562.3|28597.3|28557.3|4
1757304900000|2025-09-08 04:15:00|28594|28554|28600.5|28560.5|28600.5|28560.5|28594|28554|0
1757305200000|2025-09-08 04:20:00|28597.3|28557.3|28602.3|28562.3|28602.3|28562.3|28594|28554|0
1757305500000|2025-09-08 04:25:00|28600.5|28560.5|28597.3|28557.3|28602.3|28562.3|28597.3|28557.3|1
1757305800000|2025-09-08 04:30:00|28602.3|28562.3|28604.1|28564.1|28604.1|28564.1|28602.3|28562.3|0
1757306400000|2025-09-08 04:40:00|28607.3|28567.3|28612.3|28572.3|28612.3|28572.3|28607.3|28567.3|2
1757307000000|2025-09-08 04:50:00|28614.1|28574.1|28614.1|28574.1|28622.3|28582.3|28612.3|28572.3|12
1757307300000|2025-09-08 04:55:00|28617.3|28577.3|28614.1|28574.1|28622.3|28582.3|28614.1|28574.1|3
1757307900000|2025-09-08 05:05:00|28617.4|28577.4|28614.1|28574.1|28617.4|28577.4|28614.1|28574.1|0
1757308500000|2025-09-08 05:15:00|28617.4|28577.4|28624.1|28584.1|28624.1|28584.1|28614.1|28574.1|0
1757308800000|2025-09-08 05:20:00|28644.1|28604.1|28650.6|28610.6|28654.2|28614.2|28634.1|28594.1|102
1757309100000|2025-09-08 05:25:00|28652.4|28612.4|28650.6|28610.6|28652.4|28612.4|28647.4|28607.4|37
1757309400000|2025-09-08 05:30:00|28644.2|28604.2|28680.7|28640.7|28682.4|28642.4|28644.2|28604.2|58
1757309700000|2025-09-08 05:35:00|28682.4|28642.4|28670.7|28630.7|28682.4|28642.4|28670.7|28630.7|31
1757310000000|2025-09-08 05:40:00|28680.7|28640.7|28680.7|28640.7|28682.4|28642.4|28680.7|28640.7|9
1757310300000|2025-09-08 05:45:00|28670.7|28630.7|28680.7|28640.7|28682.4|28642.4|28670.7|28630.7|29
1757310600000|2025-09-08 05:50:00|28682.4|28642.4|28680.7|28640.7|28682.4|28642.4|28680.7|28640.7|2
1757310900000|2025-09-08 05:55:00|28682.5|28642.5|28680.7|28640.7|28682.5|28642.5|28680.7|28640.7|0
1757311200000|2025-09-08 06:00:00|28670.7|28630.7|28660.7|28620.7|28670.7|28630.7|28650.7|28610.7|9
1757311500000|2025-09-08 06:05:00|28662.5|28622.5|28642.5|28602.5|28662.5|28622.5|28640.7|28600.7|8
1757311800000|2025-09-08 06:10:00|28640.7|28600.7|28645.7|28605.7|28647.5|28607.5|28640.7|28600.7|8
1757312100000|2025-09-08 06:15:00|28640.7|28600.7|28640.7|28600.7|28645.7|28605.7|28630.7|28590.7|21
1757312400000|2025-09-08 06:20:00|28650.7|28610.7|28650.7|28610.7|28652.5|28612.5|28642.5|28602.5|22
1757312700000|2025-09-08 06:25:00|28652.5|28612.5|28660.7|28620.7|28664.3|28624.3|28652.5|28612.5|6
1757313000000|2025-09-08 06:30:00|28660.8|28620.8|28660.8|28620.8|28660.8|28620.8|28660.8|28620.8|8
1757313300000|2025-09-08 06:35:00|28650.8|28610.8|28680.8|28640.8|28680.8|28640.8|28650.8|28610.8|41
1757313600000|2025-09-08 06:40:00|28682.5|28642.5|28672.5|28632.5|28682.5|28642.5|28670.8|28630.8|17
1757313900000|2025-09-08 06:45:00|28670.8|28630.8|28652.5|28612.5|28670.8|28630.8|28650.8|28610.8|13
1757314200000|2025-09-08 06:50:00|28650.8|28610.8|28652.6|28612.6|28652.6|28612.6|28630.8|28590.8|26
1757314500000|2025-09-08 06:55:00|28650.8|28610.8|28670.8|28630.8|28675.8|28635.8|28650.8|28610.8|29
1757314800000|2025-09-08 07:00:00|28660.8|28620.8|28690.8|28650.8|28700.8|28660.8|28620.8|28580.8|52
1757315100000|2025-09-08 07:05:00|28700.8|28660.8|28670.8|28630.8|28700.8|28660.8|28650.8|28610.8|34
1757315400000|2025-09-08 07:10:00|28672.6|28632.6|28672.6|28632.6|28680.8|28640.8|28662.6|28622.6|19
1757315700000|2025-09-08 07:15:00|28674.4|28634.4|28694.4|28654.4|28694.4|28654.4|28670.8|28630.8|18
1757316000000|2025-09-08 07:20:00|28697.6|28657.6|28680.8|28640.8|28700.8|28660.8|28680.8|28640.8|83
1757316300000|2025-09-08 07:25:00|28682.6|28642.6|28642.6|28602.6|28682.6|28642.6|28642.6|28602.6|64
1757316600000|2025-09-08 07:30:00|28644.4|28604.4|28620.9|28580.9|28644.4|28604.4|28615.9|28575.9|28
1757316900000|2025-09-08 07:35:00|28622.6|28582.6|28612.6|28572.6|28622.6|28582.6|28577.6|28537.6|22
1757317200000|2025-09-08 07:40:00|28614.4|28574.4|28602.6|28562.6|28614.4|28574.4|28600.9|28560.9|15
1757317500000|2025-09-08 07:45:00|28600.9|28560.9|28590.9|28550.9|28610.9|28570.9|28570.9|28530.9|30
1757317800000|2025-09-08 07:50:00|28592.7|28552.7|28590.9|28550.9|28597.7|28557.7|28590.9|28550.9|8
1757318100000|2025-09-08 07:55:00|28592.7|28552.7|28592.7|28552.7|28592.7|28552.7|28580.9|28540.9|9
1757318400000|2025-09-08 08:00:00|28590.9|28550.9|28600.9|28560.9|28602.7|28562.7|28590.9|28550.9|13
1757318700000|2025-09-08 08:05:00|28602.7|28562.7|28585.9|28545.9|28602.7|28562.7|28582.7|28542.7|22
1757319000000|2025-09-08 08:10:00|28582.7|28542.7|28592.7|28552.7|28602.7|28562.7|28580.9|28540.9|47
1757319300000|2025-09-08 08:15:00|28600.9|28560.9|28590.9|28550.9|28612.7|28572.7|28580.9|28540.9|35
1757319600000|2025-09-08 08:20:00|28592.7|28552.7|28590.9|28550.9|28600.9|28560.9|28590.9|28550.9|16
1757319900000|2025-09-08 08:25:00|28591|28551|28586|28546|28591|28551|28571|28531|42
1757320200000|2025-09-08 08:30:00|28581|28541|28602.7|28562.7|28606|28566|28581|28541|14
1757320500000|2025-09-08 08:35:00|28601|28561|28587.7|28547.7|28601|28561|28586|28546|65
1757320800000|2025-09-08 08:40:00|28591|28551|28591|28551|28596|28556|28581|28541|6
1757321100000|2025-09-08 08:45:00|28586|28546|28586|28546|28591|28551|28581|28541|43
1757321400000|2025-09-08 08:50:00|28587.8|28547.8|28571|28531|28601|28561|28571|28531|46
1757321700000|2025-09-08 08:55:00|28581|28541|28591|28551|28591|28551|28567.5|28527.5|29
1757322000000|2025-09-08 09:00:00|28594.2|28554.2|28601|28561|28611|28571|28594.2|28554.2|19
1757322300000|2025-09-08 09:05:00|28594.3|28554.3|28574.3|28534.3|28601|28561|28574.3|28534.3|69
1757322600000|2025-09-08 09:10:00|28571|28531|28571|28531|28581|28541|28571|28531|52
1757322900000|2025-09-08 09:15:00|28572.8|28532.8|28571|28531|28581|28541|28571|28531|13
1757323200000|2025-09-08 09:20:00|28574.3|28534.3|28571.1|28531.1|28581|28541|28567.8|28527.8|10
1757323500000|2025-09-08 09:25:00|28567.8|28527.8|28562.8|28522.8|28577.8|28537.8|28561.1|28521.1|129
1757323800000|2025-09-08 09:30:00|28561.1|28521.1|28567.8|28527.8|28571.1|28531.1|28561.1|28521.1|110
1757324100000|2025-09-08 09:35:00|28566.1|28526.1|28581.1|28541.1|28582.8|28542.8|28561.1|28521.1|14
1757324400000|2025-09-08 09:40:00|28582.8|28542.8|28571.1|28531.1|28582.8|28542.8|28562.9|28522.9|55
1757324700000|2025-09-08 09:45:00|28572.9|28532.9|28571.1|28531.1|28574.6|28534.6|28561.1|28521.1|19
1757325000000|2025-09-08 09:50:00|||||||||15
1757325300000|2025-09-08 09:55:00|28572.9|28532.9|28557.9|28517.9|28572.9|28532.9|28532.9|28492.9|117
1757325600000|2025-09-08 10:00:00|28562.9|28522.9|28562.9|28522.9|28562.9|28522.9|28557.9|28517.9|7
1757325900000|2025-09-08 10:05:00|28561.1|28521.1|28561.1|28521.1|28564.7|28524.7|28552.9|28512.9|5
1757326200000|2025-09-08 10:10:00|28562.9|28522.9|28567.9|28527.9|28572.9|28532.9|28562.9|28522.9|6
1757326500000|2025-09-08 10:15:00|28571.1|28531.1|28571.1|28531.1|28574.7|28534.7|28561.1|28521.1|81
1757326800000|2025-09-08 10:20:00|28571.2|28531.2|28574.7|28534.7|28584.7|28544.7|28571.2|28531.2|49
1757327100000|2025-09-08 10:25:00|28577.9|28537.9|28572.9|28532.9|28587.9|28547.9|28571.2|28531.2|40
1757327400000|2025-09-08 10:30:00|28571.2|28531.2|28584.7|28544.7|28591.2|28551.2|28562.9|28522.9|32
1757327700000|2025-09-08 10:35:00|28587.9|28547.9|28608|28568|28614.7|28574.7|28584.7|28544.7|22
1757328000000|2025-09-08 10:40:00|28603|28563|28601.2|28561.2|28611.2|28571.2|28601.2|28561.2|4
1757328300000|2025-09-08 10:45:00|28593|28553|28564.7|28524.7|28594.7|28554.7|28563|28523|30
1757328600000|2025-09-08 10:50:00|28563|28523|28548|28508|28564.7|28524.7|28543|28503|35
1757328900000|2025-09-08 10:55:00|28544.7|28504.7|28554.8|28514.8|28554.8|28514.8|28544.7|28504.7|11
1757329200000|2025-09-08 11:00:00|28553|28513|28561.2|28521.2|28568|28528|28551.2|28511.2|19
1757329500000|2025-09-08 11:05:00|28563|28523|28571.2|28531.2|28574.8|28534.8|28561.2|28521.2|24
1757329800000|2025-09-08 11:10:00|28573|28533|28551.2|28511.2|28573|28533|28551.2|28511.2|134
1757330100000|2025-09-08 11:15:00|28551.3|28511.3|28556.3|28516.3|28556.3|28516.3|28546.3|28506.3|27
1757330400000|2025-09-08 11:20:00|28553|28513|28523|28483|28553|28513|28521.3|28481.3|59
1757330700000|2025-09-08 11:25:00|28526.3|28486.3|28491.3|28451.3|28526.3|28486.3|28491.3|28451.3|136
1757331000000|2025-09-08 11:30:00|28486.3|28446.3|28511.3|28471.3|28511.3|28471.3|28486.3|28446.3|85
1757331300000|2025-09-08 11:35:00|28516.3|28476.3|28551.3|28511.3|28551.3|28511.3|28511.3|28471.3|48
1757331600000|2025-09-08 11:40:00|28556.3|28516.3|28541.3|28501.3|28571.3|28531.3|28536.3|28496.3|116
1757331900000|2025-09-08 11:45:00|28551.3|28511.3|28561.3|28521.3|28571.3|28531.3|28547.8|28507.8|94
1757332200000|2025-09-08 11:50:00|28556.3|28516.3|28531.3|28491.3|28561.3|28521.3|28521.3|28481.3|121
1757332500000|2025-09-08 11:55:00|28526.3|28486.3|28511.3|28471.3|28541.3|28501.3|28506.3|28466.3|106
1757332800000|2025-09-08 12:00:00|28508.1|28468.1|28464.9|28424.9|28511.3|28471.3|28454.9|28414.9|374
1757333100000|2025-09-08 12:05:00|28456.6|28416.6|28464.9|28424.9|28484.9|28444.9|28456.6|28416.6|130
1757333400000|2025-09-08 12:10:00|28474.9|28434.9|28474.9|28434.9|28474.9|28434.9|28454.9|28414.9|97
1757333700000|2025-09-08 12:15:00|28473.1|28433.1|28464.9|28424.9|28481.4|28441.4|28459.9|28419.9|262
1757334000000|2025-09-08 12:20:00|28469.9|28429.9|28444.9|28404.9|28473.1|28433.1|28439.9|28399.9|57
1757334300000|2025-09-08 12:25:00|28453.1|28413.1|28471.4|28431.4|28474.9|28434.9|28451.4|28411.4|97
1757334600000|2025-09-08 12:30:00|28463.1|28423.1|28511.4|28471.4|28534.9|28494.9|28461.4|28421.4|237
1757334900000|2025-09-08 12:35:00|28526.4|28486.4|28516.4|28476.4|28526.4|28486.4|28501.4|28461.4|80
1757335200000|2025-09-08 12:40:00|28511.4|28471.4|28488.2|28448.2|28511.4|28471.4|28488.2|28448.2|211
1757338200000|2025-09-08 13:30:00|28516.5|28476.5|28443.3|28403.3|28533.3|28493.3|28433.3|28393.3|1044
1757338500000|2025-09-08 13:35:00|28445|28405|28445|28405|28445|28405|28385|28345|799
1757338800000|2025-09-08 13:40:00|28441.5|28401.5|28443.3|28403.3|28518.3|28478.3|28431.5|28391.5|553
1757339100000|2025-09-08 13:45:00|28455.1|28415.1|28421.5|28381.5|28471.5|28431.5|28411.5|28371.5|868
1757339400000|2025-09-08 13:50:00|28425.1|28385.1|28398.3|28358.3|28428.3|28388.3|28375.1|28335.1|408
1757339700000|2025-09-08 13:55:00|28401.5|28361.5|28415.1|28375.1|28425.1|28385.1|28391.5|28351.5|684
1757340000000|2025-09-08 14:00:00|28413.3|28373.3|28415.1|28375.1|28431.5|28391.5|28391.5|28351.5|282
1757340300000|2025-09-08 14:05:00|28421.5|28381.5|28433.3|28393.3|28435.1|28395.1|28415.1|28375.1|222
1757340600000|2025-09-08 14:10:00|28435.1|28395.1|28411.6|28371.6|28435.1|28395.1|28411.6|28371.6|198
1757340900000|2025-09-08 14:15:00|28413.3|28373.3|28415.1|28375.1|28431.6|28391.6|28411.6|28371.6|181
1757341200000|2025-09-08 14:20:00|28418.3|28378.3|28405.1|28365.1|28431.6|28391.6|28385.1|28345.1|568
1757341500000|2025-09-08 14:25:00|28406.9|28366.9|28388.7|28348.7|28406.9|28366.9|28375.1|28335.1|223
1757341800000|2025-09-08 14:30:00|28386.9|28346.9|28405.1|28365.1|28415.1|28375.1|28386.9|28346.9|309
1757342100000|2025-09-08 14:35:00|28416.9|28376.9|28445.2|28405.2|28455.2|28415.2|28415.1|28375.1|285
1757342400000|2025-09-08 14:40:00|28435.2|28395.2|28435.2|28395.2|28445.2|28405.2|28415.2|28375.2|237
1757342700000|2025-09-08 14:45:00|28436.9|28396.9|28418.7|28378.7|28448.7|28408.7|28408.7|28368.7|226
1757343000000|2025-09-08 14:50:00|28425.2|28385.2|28445.2|28405.2|28448.7|28408.7|28415.2|28375.2|221
1757343300000|2025-09-08 14:55:00|28447|28407|28468.7|28428.7|28468.7|28428.7|28428.7|28388.7|294
1757343600000|2025-09-08 15:00:00|28475.2|28435.2|28478.8|28438.8|28498.7|28458.7|28465.2|28425.2|637
1757343900000|2025-09-08 15:05:00|28477|28437|28468.8|28428.8|28498.8|28458.8|28457|28417|385
1757344200000|2025-09-08 15:10:00|28472|28432|28475.2|28435.2|28478.8|28438.8|28458.8|28418.8|252
1757344500000|2025-09-08 15:15:00|28477|28437|28505.2|28465.2|28507|28467|28475.2|28435.2|137
1757344800000|2025-09-08 15:20:00|28507|28467|28505.2|28465.2|28515.2|28475.2|28487|28447|434
1757345100000|2025-09-08 15:25:00|28511.7|28471.7|28585.2|28545.2|28585.2|28545.2|28511.7|28471.7|367
1757345400000|2025-09-08 15:30:00|28583.5|28543.5|28581.7|28541.7|28591.7|28551.7|28561.7|28521.7|234
1757345700000|2025-09-08 15:35:00|28575.3|28535.3|28609.9|28569.9|28611.7|28571.7|28573.5|28533.5|268
1757346000000|2025-09-08 15:40:00|28611.7|28571.7|28594.9|28554.9|28629.9|28589.9|28588.2|28548.2|398
1757346300000|2025-09-08 15:45:00|28598.2|28558.2|28581.7|28541.7|28598.2|28558.2|28578.2|28538.2|840
1757346600000|2025-09-08 15:50:00|28571.7|28531.7|28621.7|28581.7|28631.7|28591.7|28571.7|28531.7|325
1757346900000|2025-09-08 15:55:00|28620|28580|28618.2|28578.2|28631.7|28591.7|28611.7|28571.7|302
1757347200000|2025-09-08 16:00:00|28620|28580|28668.2|28628.2|28670|28630|28618.2|28578.2|193
1757347500000|2025-09-08 16:05:00|28660|28620|28650|28610|28685|28645|28641.8|28601.8|492
1757347800000|2025-09-08 16:10:00|28640|28600|28608.2|28568.2|28641.8|28601.8|28598.2|28558.2|338
1757348100000|2025-09-08 16:15:00|28610|28570|28630|28590|28643.2|28603.2|28601.8|28561.8|190
1757348400000|2025-09-08 16:20:00|28631.8|28591.8|28611.8|28571.8|28631.8|28591.8|28601.8|28561.8|421
1757348700000|2025-09-08 16:25:00|28621.8|28581.8|28661.8|28621.8|28676.8|28636.8|28611.8|28571.8|237
1757349000000|2025-09-08 16:30:00|28660|28620|28663.6|28623.6|28665.4|28625.4|28631.8|28591.8|431
1757349300000|2025-09-08 16:35:00|28671.8|28631.8|28711.8|28671.8|28721.8|28681.8|28666.8|28626.8|410
1757349600000|2025-09-08 16:40:00|28710|28670|28701.8|28661.8|28715|28675|28691.8|28651.8|203
1757349900000|2025-09-08 16:45:00|28708.3|28668.3|28681.8|28641.8|28711.8|28671.8|28678.3|28638.3|304
1757350200000|2025-09-08 16:50:00|28671.8|28631.8|28681.8|28641.8|28691.8|28651.8|28663.6|28623.6|150
1757350500000|2025-09-08 16:55:00|28685.4|28645.4|28671.8|28631.8|28691.8|28651.8|28671.8|28631.8|165
1757350800000|2025-09-08 17:00:00|28663.6|28623.6|28681.9|28641.9|28698.6|28658.6|28645.4|28605.4|315
1757351100000|2025-09-08 17:05:00|28683.6|28643.6|28701.9|28661.9|28716.9|28676.9|28683.6|28643.6|234
1757351400000|2025-09-08 17:10:00|28703.6|28663.6|28691.9|28651.9|28703.6|28663.6|28688.6|28648.6|156
1757351700000|2025-09-08 17:15:00|28693.7|28653.7|28701.9|28661.9|28703.7|28663.7|28691.9|28651.9|124
1757352000000|2025-09-08 17:20:00|28705.4|28665.4|28711.9|28671.9|28711.9|28671.9|28701.9|28661.9|148
1757352300000|2025-09-08 17:25:00|28713.7|28673.7|28711.9|28671.9|28715.5|28675.5|28711.9|28671.9|136
1757352600000|2025-09-08 17:30:00|28701.9|28661.9|28705.5|28665.5|28711.9|28671.9|28691.9|28651.9|330
1757352900000|2025-09-08 17:35:00|28701.9|28661.9|28683.7|28643.7|28713.7|28673.7|28681.9|28641.9|164
1757353200000|2025-09-08 17:40:00|28685.5|28645.5|28705.5|28665.5|28713.7|28673.7|28683.7|28643.7|290
1757353500000|2025-09-08 17:45:00|28703.7|28663.7|28705.5|28665.5|28713.7|28673.7|28695.5|28655.5|240
1757353800000|2025-09-08 17:50:00|28708.7|28668.7|28735.5|28695.5|28743.7|28703.7|28708.7|28668.7|374
1757354100000|2025-09-08 17:55:00|28731.9|28691.9|28743.7|28703.7|28743.7|28703.7|28721.9|28681.9|294
1757354400000|2025-09-08 18:00:00|28745.5|28705.5|28745.5|28705.5|28755.5|28715.5|28732|28692|528
1757354700000|2025-09-08 18:05:00|28752|28712|28735.5|28695.5|28763.7|28723.7|28735.5|28695.5|464
1757355000000|2025-09-08 18:10:00|28730.5|28690.5|28685.5|28645.5|28755.5|28715.5|28685.5|28645.5|1876
1757355300000|2025-09-08 18:15:00|28687.3|28647.3|28654.1|28614.1|28689.1|28649.1|28642.3|28602.3|1324
1757376000000|2025-09-09 00:00:00|28679.7|28639.7|28689.8|28649.8|28689.8|28649.8|28666.2|28626.2|113
1757376300000|2025-09-09 00:05:00|28688|28648|28679.8|28639.8|28689.8|28649.8|28678|28638|10
1757376600000|2025-09-09 00:10:00|28678|28638|28688|28648|28688|28648|28678|28638|4
1757376900000|2025-09-09 00:15:00|28689.8|28649.8|28679.8|28639.8|28689.8|28649.8|28678|28638|2
1757377200000|2025-09-09 00:20:00|28678|28638|28669.8|28629.8|28679.8|28639.8|28666.2|28626.2|52
1757377500000|2025-09-09 00:25:00|28678|28638|28678|28638|28679.8|28639.8|28668|28628|12
1757377800000|2025-09-09 00:30:00|28676.2|28636.2|28668|28628|28679.8|28639.8|28666.2|28626.2|13
1757378100000|2025-09-09 00:35:00|28669.8|28629.8|28669.8|28629.8|28669.8|28629.8|28666.2|28626.2|3
1757378700000|2025-09-09 00:45:00|28678|28638|28673|28633|28678|28638|28673|28633|2
1757379000000|2025-09-09 00:50:00|28674.8|28634.8|28673.1|28633.1|28674.8|28634.8|28673|28633|0
1757379300000|2025-09-09 00:55:00|28674.8|28634.8|28673.1|28633.1|28674.8|28634.8|28673.1|28633.1|7
1757379600000|2025-09-09 01:00:00|28669.9|28629.9|28666.3|28626.3|28669.9|28629.9|28666.3|28626.3|149
1757379900000|2025-09-09 01:05:00|28653.1|28613.1|28653.1|28613.1|28656.3|28616.3|28648.1|28608.1|48
1757380200000|2025-09-09 01:10:00|28668.1|28628.1|28683.1|28643.1|28688.1|28648.1|28668.1|28628.1|16
1757380500000|2025-09-09 01:15:00|28684.9|28644.9|28686.3|28646.3|28689.9|28649.9|28684.9|28644.9|41
1757380800000|2025-09-09 01:20:00|28679.9|28639.9|28679.9|28639.9|28679.9|28639.9|28669.9|28629.9|8
1757381100000|2025-09-09 01:25:00|28678.1|28638.1|28669.9|28629.9|28679.9|28639.9|28668.1|28628.1|0
1757381400000|2025-09-09 01:30:00|28668.1|28628.1|28669.9|28629.9|28669.9|28629.9|28668.1|28628.1|0
1757381700000|2025-09-09 01:35:00|28673.1|28633.1|28678.1|28638.1|28678.1|28638.1|28673.1|28633.1|4
1757382000000|2025-09-09 01:40:00|28679.9|28639.9|28689.9|28649.9|28689.9|28649.9|28678.1|28638.1|21
1757382300000|2025-09-09 01:45:00|28688.1|28648.1|28688.2|28648.2|28689.9|28649.9|28688.1|28648.1|2
1757382600000|2025-09-09 01:50:00|28686.4|28646.4|28680|28640|28686.4|28646.4|28679.9|28639.9|3
1757383200000|2025-09-09 02:00:00|28685|28645|28683.2|28643.2|28690|28650|28680|28640|5
1757383500000|2025-09-09 02:05:00|28680|28640|28680|28640|28680|28640|28680|28640|0
1757383800000|2025-09-09 02:10:00|||||||||1
1757384100000|2025-09-09 02:15:00|28683.2|28643.2|28683.2|28643.2|28688.2|28648.2|28680|28640|2
1757384400000|2025-09-09 02:20:00|28680|28640|28688.2|28648.2|28688.2|28648.2|28680|28640|5
1757384700000|2025-09-09 02:25:00|28686.4|28646.4|28686.4|28646.4|28688.2|28648.2|28683.2|28643.2|19
1757385000000|2025-09-09 02:30:00|28683.2|28643.2|28686.4|28646.4|28690|28650|28680|28640|21
1757385300000|2025-09-09 02:35:00|28688.2|28648.2|28686.4|28646.4|28690|28650|28686.4|28646.4|11
1757385600000|2025-09-09 02:40:00|28683.2|28643.2|28668.3|28628.3|28683.2|28643.2|28668.3|28628.3|16
1757385900000|2025-09-09 02:45:00|28670|28630|28658.3|28618.3|28676.5|28636.5|28656.5|28616.5|13
1757386200000|2025-09-09 02:50:00|28660.1|28620.1|28653.3|28613.3|28666.5|28626.5|28653.3|28613.3|7
1757386500000|2025-09-09 02:55:00|28656.5|28616.5|28656.5|28616.5|28656.5|28616.5|28653.3|28613.3|2
1757386800000|2025-09-09 03:00:00|||||||||1
1757387100000|2025-09-09 03:05:00|28660.1|28620.1|28656.5|28616.5|28666.5|28626.5|28656.5|28616.5|11
1757387400000|2025-09-09 03:10:00|28646.5|28606.5|28648.3|28608.3|28648.3|28608.3|28646.5|28606.5|3
1757387700000|2025-09-09 03:15:00|28650.1|28610.1|28658.3|28618.3|28660.1|28620.1|28648.3|28608.3|2
1757388000000|2025-09-09 03:20:00|28660.1|28620.1|28666.5|28626.5|28676.5|28636.5|28658.3|28618.3|12
1757388300000|2025-09-09 03:25:00|28663.3|28623.3|28666.5|28626.5|28666.5|28626.5|28663.3|28623.3|0
1757388600000|2025-09-09 03:30:00|28663.3|28623.3|28656.5|28616.5|28663.3|28623.3|28656.5|28616.5|3
1757388900000|2025-09-09 03:35:00|28656.6|28616.6|28656.6|28616.6|28656.6|28616.6|28656.6|28616.6|0
1757389200000|2025-09-09 03:40:00|28658.4|28618.4|28658.4|28618.4|28658.4|28618.4|28658.4|28618.4|0
1757389500000|2025-09-09 03:45:00|28660.2|28620.2|28660.2|28620.2|28660.2|28620.2|28658.4|28618.4|0
1757389800000|2025-09-09 03:50:00|28658.4|28618.4|28656.6|28616.6|28658.4|28618.4|28656.6|28616.6|0
1757390700000|2025-09-09 04:05:00|28658.4|28618.4|28658.4|28618.4|28660.2|28620.2|28658.4|28618.4|0
1757391000000|2025-09-09 04:10:00|28660.2|28620.2|28660.2|28620.2|28660.2|28620.2|28658.4|28618.4|0
1757391300000|2025-09-09 04:15:00|28658.4|28618.4|28656.6|28616.6|28658.4|28618.4|28656.6|28616.6|0
1757391600000|2025-09-09 04:20:00|28653.4|28613.4|28656.6|28616.6|28656.6|28616.6|28653.4|28613.4|0
1757391900000|2025-09-09 04:25:00|28658.4|28618.4|28656.6|28616.6|28658.4|28618.4|28653.4|28613.4|14
1757392200000|2025-09-09 04:30:00|28658.4|28618.4|28658.5|28618.5|28658.5|28618.5|28658.4|28618.4|1
1757392500000|2025-09-09 04:35:00|||||||||1
1757393100000|2025-09-09 04:45:00|28660.3|28620.3|28658.5|28618.5|28660.3|28620.3|28658.5|28618.5|0
1757393400000|2025-09-09 04:50:00|28666.7|28626.7|28656.7|28616.7|28668.5|28628.5|28653.5|28613.5|13
1757393700000|2025-09-09 04:55:00|28658.5|28618.5|28658.5|28618.5|28658.5|28618.5|28658.5|28618.5|7
1757394000000|2025-09-09 05:00:00|28666.7|28626.7|28668.5|28628.5|28668.5|28628.5|28666.7|28626.7|7
1757394300000|2025-09-09 05:05:00|28670.3|28630.3|28673.5|28633.5|28676.7|28636.7|28666.7|28626.7|7
1757394600000|2025-09-09 05:10:00|28676.7|28636.7|28678.5|28638.5|28678.5|28638.5|28668.5|28628.5|3
1757394900000|2025-09-09 05:15:00|28676.7|28636.7|28676.7|28636.7|28676.7|28636.7|28673.5|28633.5|1
1757395200000|2025-09-09 05:20:00|28678.5|28638.5|28686.7|28646.7|28690.3|28650.3|28678.5|28638.5|4
1757395500000|2025-09-09 05:25:00|28688.5|28648.5|28686.7|28646.7|28688.5|28648.5|28686.7|28646.7|2
1757395800000|2025-09-09 05:30:00|28683.6|28643.6|28740.4|28700.4|28748.6|28708.6|28683.6|28643.6|112
1757396100000|2025-09-09 05:35:00|28743.6|28703.6|28756.8|28716.8|28756.8|28716.8|28740.4|28700.4|24
1757396400000|2025-09-09 05:40:00|28766.8|28726.8|28743.6|28703.6|28766.8|28726.8|28743.6|28703.6|10
1757396700000|2025-09-09 05:45:00|28746.8|28706.8|28738.6|28698.6|28746.8|28706.8|28733.6|28693.6|27
1757397000000|2025-09-09 05:50:00|28740.4|28700.4|28740.4|28700.4|28740.4|28700.4|28728.6|28688.6|10
1757397300000|2025-09-09 05:55:00|28738.6|28698.6|28678.6|28638.6|28738.6|28698.6|28678.6|28638.6|37
1757397600000|2025-09-09 06:00:00|28676.8|28636.8|28658.6|28618.6|28680.4|28640.4|28656.8|28616.8|11
1757397900000|2025-09-09 06:05:00|28660.4|28620.4|28663.6|28623.6|28663.6|28623.6|28658.6|28618.6|12
1757398200000|2025-09-09 06:10:00|28658.6|28618.6|28668.6|28628.6|28673.6|28633.6|28656.8|28616.8|7
1757398500000|2025-09-09 06:15:00|28666.8|28626.8|28656.8|28616.8|28678.6|28638.6|28653.6|28613.6|11
1757398800000|2025-09-09 06:20:00|28658.6|28618.6|28676.8|28636.8|28678.7|28638.7|28658.6|28618.6|6
1757399100000|2025-09-09 06:25:00|28678.7|28638.7|28663.7|28623.7|28678.7|28638.7|28663.7|28623.7|9
1757399400000|2025-09-09 06:30:00|28666.9|28626.9|28660.5|28620.5|28666.9|28626.9|28660.5|28620.5|0
1757399700000|2025-09-09 06:35:00|28658.7|28618.7|28660.5|28620.5|28670.5|28630.5|28656.9|28616.9|31
1757400000000|2025-09-09 06:40:00|28658.7|28618.7|28676.9|28636.9|28676.9|28636.9|28658.7|28618.7|15
1757400300000|2025-09-09 06:45:00|28670.5|28630.5|28673.7|28633.7|28676.9|28636.9|28668.7|28628.7|2
1757400600000|2025-09-09 06:50:00|28676.9|28636.9|28688.7|28648.7|28696.9|28656.9|28650.5|28610.5|77
1757400900000|2025-09-09 06:55:00|28678.7|28638.7|28663.7|28623.7|28678.7|28638.7|28663.7|28623.7|12
1757401200000|2025-09-09 07:00:00|28666.9|28626.9|28673.7|28633.7|28680.5|28640.5|28666.9|28626.9|20
1757401500000|2025-09-09 07:05:00|28668.7|28628.7|28680.5|28640.5|28683.7|28643.7|28668.7|28628.7|13
1757401800000|2025-09-09 07:10:00|28678.7|28638.7|28678.7|28638.7|28683.7|28643.7|28676.9|28636.9|2
1757402100000|2025-09-09 07:15:00|28680.5|28640.5|28653.8|28613.8|28686.9|28646.9|28638.7|28598.7|56
1757402400000|2025-09-09 07:20:00|28650.6|28610.6|28635.6|28595.6|28653.8|28613.8|28628.8|28588.8|76
1757402700000|2025-09-09 07:25:00|28640.6|28600.6|28638.8|28598.8|28653.8|28613.8|28633.8|28593.8|48
1757403000000|2025-09-09 07:30:00|28640.6|28600.6|28650.6|28610.6|28650.6|28610.6|28638.8|28598.8|12
1757403300000|2025-09-09 07:35:00|28653.8|28613.8|28678.8|28638.8|28680.6|28640.6|28653.8|28613.8|48
1757403600000|2025-09-09 07:40:00|28677|28637|28657|28617|28677|28637|28657|28617|15
1757403900000|2025-09-09 07:45:00|28658.8|28618.8|28677|28637|28678.8|28638.8|28658.8|28618.8|8
1757404200000|2025-09-09 07:50:00|28678.8|28638.8|28670.6|28630.6|28680.6|28640.6|28670.6|28630.6|37
1757404500000|2025-09-09 07:55:00|28673.8|28633.8|28677|28637|28683.8|28643.8|28667|28627|62
1757404800000|2025-09-09 08:00:00|28673.8|28633.8|28658.8|28618.8|28677|28637|28658.8|28618.8|29
1757405100000|2025-09-09 08:05:00|28660.6|28620.6|28650.6|28610.6|28660.6|28620.6|28648.8|28608.8|3
1757405400000|2025-09-09 08:10:00|28650.7|28610.7|28673.9|28633.9|28673.9|28633.9|28648.8|28608.8|24
1757405700000|2025-09-09 08:15:00|28687|28647|28690.7|28650.7|28690.7|28650.7|28683.9|28643.9|19
1757406000000|2025-09-09 08:20:00|28688.9|28648.9|28680.7|28640.7|28688.9|28648.9|28677.1|28637.1|11
1757406300000|2025-09-09 08:25:00|28683.9|28643.9|28690.7|28650.7|28713.9|28673.9|28680.7|28640.7|62
1757406600000|2025-09-09 08:30:00|28698.9|28658.9|28700.7|28660.7|28710.7|28670.7|28690.7|28650.7|38
1757406900000|2025-09-09 08:35:00|28698.9|28658.9|28700.7|28660.7|28700.7|28660.7|28693.9|28653.9|26
1757407200000|2025-09-09 08:40:00|28713.9|28673.9|28720.7|28680.7|28720.7|28680.7|28710.7|28670.7|12
1757407500000|2025-09-09 08:45:00|28727.1|28687.1|28708.9|28668.9|28730.7|28690.7|28690.7|28650.7|28
1757407800000|2025-09-09 08:50:00|28707.1|28667.1|28678.9|28638.9|28708.9|28668.9|28673.9|28633.9|18
1757408100000|2025-09-09 08:55:00|28688.9|28648.9|28708.9|28668.9|28710.7|28670.7|28688.9|28648.9|39
1757408400000|2025-09-09 09:00:00|28712.1|28672.1|28718.9|28678.9|28727.1|28687.1|28707.1|28667.1|16
1757408700000|2025-09-09 09:05:00|28717.1|28677.1|28719|28679|28719|28679|28707.1|28667.1|12
1757409000000|2025-09-09 09:10:00|28720.8|28680.8|28710.8|28670.8|28720.8|28680.8|28707.2|28667.2|8
1757409300000|2025-09-09 09:15:00|28709|28669|28719|28679|28720.8|28680.8|28707.2|28667.2|7
1757409600000|2025-09-09 09:20:00|28717.2|28677.2|28730.8|28690.8|28730.8|28690.8|28710.8|28670.8|44
1757409900000|2025-09-09 09:25:00|28729|28689|28744|28704|28747.2|28707.2|28719|28679|71
1757410200000|2025-09-09 09:30:00|28747.2|28707.2|28729|28689|28760.8|28720.8|28729|28689|37
1757410500000|2025-09-09 09:35:00|28735.4|28695.4|28747.2|28707.2|28747.2|28707.2|28734|28694|260
1757410800000|2025-09-09 09:40:00|28744|28704|28754|28714|28754|28714|28730.8|28690.8|12
1757411100000|2025-09-09 09:45:00|28757.2|28717.2|28777.2|28737.2|28777.2|28737.2|28757.2|28717.2|43
1757411400000|2025-09-09 09:50:00|28780.8|28740.8|28805.4|28765.4|28813.6|28773.6|28767.2|28727.2|591
1757411700000|2025-09-09 09:55:00|28800.4|28760.4|28803.6|28763.6|28807.2|28767.2|28780.4|28740.4|89
1757412000000|2025-09-09 10:00:00|28806.8|28766.8|28827.2|28787.2|28827.2|28787.2|28806.8|28766.8|90
1757412300000|2025-09-09 10:05:00|28815.4|28775.4|28833.6|28793.6|28835.4|28795.4|28815.4|28775.4|123
1757412600000|2025-09-09 10:10:00|28835.4|28795.4|28827.3|28787.3|28837.3|28797.3|28827.3|28787.3|19
1757412900000|2025-09-09 10:15:00|28830.4|28790.4|28825.5|28785.5|28835.5|28795.5|28823.6|28783.6|58
1757413200000|2025-09-09 10:20:00|28827.3|28787.3|28823.7|28783.7|28833.6|28793.6|28823.7|28783.7|150
1757413500000|2025-09-09 10:25:00|28825.5|28785.5|28823.7|28783.7|28827.3|28787.3|28823.7|28783.7|9
1757413800000|2025-09-09 10:30:00|28825.5|28785.5|28825.5|28785.5|28825.5|28785.5|28815.5|28775.5|22
1757414100000|2025-09-09 10:35:00|28827.3|28787.3|28825.5|28785.5|28827.3|28787.3|28823.7|28783.7|10
1757414400000|2025-09-09 10:40:00|28827.3|28787.3|28835.5|28795.5|28837.3|28797.3|28825.5|28785.5|65
1757414700000|2025-09-09 10:45:00|28837.3|28797.3|28843.7|28803.7|28843.7|28803.7|28833.7|28793.7|42
1757415000000|2025-09-09 10:50:00|28837.3|28797.3|28873.7|28833.7|28877.3|28837.3|28837.3|28797.3|80
1757415300000|2025-09-09 10:55:00|28867.3|28827.3|28883.7|28843.7|28883.7|28843.7|28867.3|28827.3|38
1757415600000|2025-09-09 11:00:00|28893.7|28853.7|28893.7|28853.7|28893.7|28853.7|28883.7|28843.7|106
1757415900000|2025-09-09 11:05:00|28883.7|28843.7|28870.5|28830.5|28883.7|28843.7|28853.7|28813.7|217
1757416200000|2025-09-09 11:10:00|28873.7|28833.7|28823.7|28783.7|28873.7|28833.7|28820.6|28780.6|130
1757416500000|2025-09-09 11:15:00|28825.6|28785.6|28817.4|28777.4|28830.6|28790.6|28815.6|28775.6|27
1757416800000|2025-09-09 11:20:00|28823.8|28783.8|28827.4|28787.4|28835.6|28795.6|28815.6|28775.6|34
1757417100000|2025-09-09 11:25:00|28825.6|28785.6|28813.8|28773.8|28825.6|28785.6|28807.4|28767.4|33
1757417400000|2025-09-09 11:30:00|28817.4|28777.4|28805.6|28765.6|28820.6|28780.6|28793.8|28753.8|34
1757417700000|2025-09-09 11:35:00|28803.8|28763.8|28805.6|28765.6|28813.8|28773.8|28795.6|28755.6|17
1757418000000|2025-09-09 11:40:00|28803.8|28763.8|28803.8|28763.8|28810.6|28770.6|28803.8|28763.8|25
1757418300000|2025-09-09 11:45:00|28797.4|28757.4|28760.6|28720.6|28797.4|28757.4|28757.4|28717.4|47
1757418600000|2025-09-09 11:50:00|28763.8|28723.8|28773.8|28733.8|28783.8|28743.8|28755.6|28715.6|97
1757418900000|2025-09-09 11:55:00|28775.6|28735.6|28775.6|28735.6|28793.8|28753.8|28773.8|28733.8|112
1757419200000|2025-09-09 12:00:00|28773.8|28733.8|28783.8|28743.8|28790.6|28750.6|28773.8|28733.8|89
1757419500000|2025-09-09 12:05:00|28785.6|28745.6|28783.8|28743.8|28805.6|28765.6|28775.6|28735.6|482
1757419800000|2025-09-09 12:10:00|28775.7|28735.7|28797.5|28757.5|28807.5|28767.5|28773.8|28733.8|75
1757420100000|2025-09-09 12:15:00|28795.7|28755.7|28790.7|28750.7|28795.7|28755.7|28770.7|28730.7|80
1757420400000|2025-09-09 12:20:00|28793.9|28753.9|28765.7|28725.7|28795.7|28755.7|28755.7|28715.7|101
1757420700000|2025-09-09 12:25:00|28763.9|28723.9|28813.9|28773.9|28823.9|28783.9|28757.5|28717.5|247
1757421000000|2025-09-09 12:30:00|28815.7|28775.7|28823.9|28783.9|28825.7|28785.7|28807.5|28767.5|70
1757421300000|2025-09-09 12:35:00|28825.7|28785.7|28833.9|28793.9|28843.9|28803.9|28823.9|28783.9|325
1757421600000|2025-09-09 12:40:00|28843.9|28803.9|28825.7|28785.7|28843.9|28803.9|28817.5|28777.5|317
1757424600000|2025-09-09 13:30:00|28832.6|28792.6|28834|28794|28845.8|28805.8|28765.8|28725.8|1106
1757424900000|2025-09-09 13:35:00|28842.2|28802.2|28907.2|28867.2|28927.2|28887.2|28830.4|28790.4|904
1757425200000|2025-09-09 13:40:00|28904|28864|28910.4|28870.4|28930.4|28890.4|28880.4|28840.4|1913
1757425500000|2025-09-09 13:45:00|28902.2|28862.2|28900.4|28860.4|28924|28884|28884|28844|744
1757425800000|2025-09-09 13:50:00|28902.2|28862.2|28864|28824|28910.4|28870.4|28860.4|28820.4|423
1757426100000|2025-09-09 13:55:00|28862.2|28822.2|28902.2|28862.2|28904|28864|28860.4|28820.4|318
1757426400000|2025-09-09 14:00:00|28900.4|28860.4|28904|28864|28912.2|28872.2|28882.2|28842.2|411
1757426700000|2025-09-09 14:05:00|28900.4|28860.4|28894|28854|28904|28864|28874|28834|414
1757427000000|2025-09-09 14:10:00|28895.9|28855.9|28925.9|28885.9|28927.7|28887.7|28894|28854|343
1757427300000|2025-09-09 14:15:00|28920.9|28880.9|28857.7|28817.7|28924.1|28884.1|28857.7|28817.7|579
1757427600000|2025-09-09 14:20:00|28860.9|28820.9|28897.7|28857.7|28897.7|28857.7|28857.7|28817.7|197
1757427900000|2025-09-09 14:25:00|28905.9|28865.9|28964.1|28924.1|28964.1|28924.1|28904.1|28864.1|498
1757428200000|2025-09-09 14:30:00|28974.1|28934.1|28849.5|28809.5|28974.1|28934.1|28817.7|28777.7|782
1757428500000|2025-09-09 14:35:00|28851.4|28811.4|28871.4|28831.4|28889.6|28849.6|28841.4|28801.4|412
1757428800000|2025-09-09 14:40:00|28869.6|28829.6|28901.4|28861.4|28901.4|28861.4|28857.7|28817.7|257
1757429100000|2025-09-09 14:45:00|28899.6|28859.6|28921.4|28881.4|28921.4|28881.4|28897.7|28857.7|367
1757429400000|2025-09-09 14:50:00|28927.8|28887.8|28919.6|28879.6|28951.4|28911.4|28914.6|28874.6|329
1757429700000|2025-09-09 14:55:00|28921.4|28881.4|28951.4|28911.4|28961.4|28921.4|28919.6|28879.6|233
1757430000000|2025-09-09 15:00:00|28947.8|28907.8|28889.6|28849.6|28961.4|28921.4|28887.8|28847.8|401
1757430300000|2025-09-09 15:05:00|28891.4|28851.4|28873.2|28833.2|28901.4|28861.4|28861.4|28821.4|513
1757430600000|2025-09-09 15:10:00|28865.1|28825.1|28861.4|28821.4|28871.4|28831.4|28841.4|28801.4|616
1757430900000|2025-09-09 15:15:00|28869.6|28829.6|28891.4|28851.4|28907.8|28867.8|28869.6|28829.6|152
1757431200000|2025-09-09 15:20:00|28897.8|28857.8|28927.8|28887.8|28931.5|28891.5|28891.4|28851.4|242
1757431500000|2025-09-09 15:25:00|28929.6|28889.6|28937.8|28897.8|28944.6|28904.6|28927.8|28887.8|232
1757431800000|2025-09-09 15:30:00|28941.5|28901.5|28977.8|28937.8|28977.8|28937.8|28941.5|28901.5|206
1757432100000|2025-09-09 15:35:00|28969.7|28929.7|28977.8|28937.8|28977.8|28937.8|28967.8|28927.8|239
1757432400000|2025-09-09 15:40:00|28967.8|28927.8|28967.9|28927.9|28977.8|28937.8|28957.8|28917.8|392
1757432700000|2025-09-09 15:45:00|28957.9|28917.9|28947.9|28907.9|28957.9|28917.9|28939.7|28899.7|293
1757433000000|2025-09-09 15:50:00|28957.9|28917.9|28971.5|28931.5|28971.5|28931.5|28939.7|28899.7|541
1757433300000|2025-09-09 15:55:00|28969.7|28929.7|28957.9|28917.9|28971.5|28931.5|28947.9|28907.9|208
1757433600000|2025-09-09 16:00:00|28949.7|28909.7|28907.9|28867.9|28949.7|28909.7|28897.9|28857.9|339
1757433900000|2025-09-09 16:05:00|28909.7|28869.7|28891.5|28851.5|28911.5|28871.5|28869.7|28829.7|152
1757434200000|2025-09-09 16:10:00|28897.9|28857.9|28907.9|28867.9|28907.9|28867.9|28891.5|28851.5|146
1757434500000|2025-09-09 16:15:00|28909.7|28869.7|28921.6|28881.6|28931.6|28891.6|28899.7|28859.7|183
1757434800000|2025-09-09 16:20:00|28919.7|28879.7|28917.9|28877.9|28921.6|28881.6|28897.9|28857.9|257
1757435100000|2025-09-09 16:25:00|28919.7|28879.7|28927.9|28887.9|28937.9|28897.9|28917.9|28877.9|379
1757435400000|2025-09-09 16:30:00|28919.8|28879.8|28917.9|28877.9|28927.9|28887.9|28909.8|28869.8|150
1757435700000|2025-09-09 16:35:00|28927.9|28887.9|28928|28888|28931.6|28891.6|28927.9|28887.9|96
1757436000000|2025-09-09 16:40:00|28931.6|28891.6|28964.8|28924.8|28968|28928|28928|28888|172
1757436300000|2025-09-09 16:45:00|28961.6|28921.6|28948|28908|28968|28928|28938|28898|279
1757436600000|2025-09-09 16:50:00|28949.8|28909.8|28948|28908|28958|28918|28948|28908|225
1757436900000|2025-09-09 16:55:00|28949.8|28909.8|28968|28928|28968|28928|28949.8|28909.8|156
1757437200000|2025-09-09 17:00:00|28961.6|28921.6|28988|28948|28988|28948|28948|28908|690
1757437500000|2025-09-09 17:05:00|28998|28958|29026.2|28986.2|29028|28988|28978|28938|2054
1757437800000|2025-09-09 17:10:00|29014.4|28974.4|29058.9|29018.9|29070.7|29030.7|28984.4|28944.4|1973
1757438100000|2025-09-09 17:15:00|29057.1|29017.1|29067.1|29027.1|29095.3|29055.3|29057.1|29017.1|1290
1757438400000|2025-09-09 17:20:00|29060.7|29020.7|29057.1|29017.1|29077.1|29037.1|29057.1|29017.1|439
1757438700000|2025-09-09 17:25:00|29067.1|29027.1|29077.1|29037.1|29077.1|29037.1|29057.1|29017.1|480
1757439000000|2025-09-09 17:30:00|29073.9|29033.9|29040.8|29000.8|29073.9|29033.9|29020.8|28980.8|509
1757439300000|2025-09-09 17:35:00|29030.8|28990.8|29017.1|28977.1|29047.1|29007.1|29010.8|28970.8|466
1757439600000|2025-09-09 17:40:00|29020.8|28980.8|28980.8|28940.8|29020.8|28980.8|28970.8|28930.8|532
1757439900000|2025-09-09 17:45:00|28990.8|28950.8|29047.1|29007.1|29047.1|29007.1|28990.8|28950.8|566
1757440200000|2025-09-09 17:50:00|29039|28999|29043.5|29003.5|29053.5|29013.5|29027.1|28987.1|713
1757440500000|2025-09-09 17:55:00|29045.3|29005.3|29053.5|29013.5|29063.5|29023.5|29045.3|29005.3|379
1757440800000|2025-09-09 18:00:00|29061.7|29021.7|29089.9|29049.9|29089.9|29049.9|29053.5|29013.5|2567
1757441100000|2025-09-09 18:05:00|29086.7|29046.7|29049.9|29009.9|29089.9|29049.9|29049.9|29009.9|1251
1757441400000|2025-09-09 18:10:00|29054.9|29014.9|29013.5|28973.5|29066.2|29026.2|29003.5|28963.5|3299
1757441700000|2025-09-09 18:15:00|29011.7|28971.7|28970.4|28930.4|29013.5|28973.5|28963.5|28923.5|2093
1757462400000|2025-09-10 00:00:00|29007.7|28967.7|29024.1|28984.1|29034.1|28994.1|28970.9|28930.9|460
1757462700000|2025-09-10 00:05:00|29020.9|28980.9|28982.7|28942.7|29025.9|28985.9|28982.7|28942.7|190
1757463000000|2025-09-10 00:10:00|28980.9|28940.9|28924.6|28884.6|28980.9|28940.9|28922.8|28882.8|175
1757463300000|2025-09-10 00:15:00|28927.8|28887.8|28922.8|28882.8|28927.8|28887.8|28917.8|28877.8|46
1757463600000|2025-09-10 00:20:00|28917.8|28877.8|28907.8|28867.8|28922.8|28882.8|28907.8|28867.8|49
1757463900000|2025-09-10 00:25:00|28901.4|28861.4|28907.8|28867.8|28909.6|28869.6|28889.6|28849.6|35
1757464200000|2025-09-10 00:30:00|28912.8|28872.8|28902.8|28862.8|28917.8|28877.8|28887.8|28847.8|94
1757464500000|2025-09-10 00:35:00|28907.8|28867.8|28889.6|28849.6|28907.8|28867.8|28887.8|28847.8|10
1757464800000|2025-09-10 00:40:00|28892.8|28852.8|28889.6|28849.6|28899.6|28859.6|28889.6|28849.6|20
1757465100000|2025-09-10 00:45:00|28891.5|28851.5|28897.8|28857.8|28907.8|28867.8|28887.8|28847.8|29
1757465400000|2025-09-10 00:50:00|28899.7|28859.7|28899.7|28859.7|28901.5|28861.5|28897.8|28857.8|3
1757465700000|2025-09-10 00:55:00|28897.8|28857.8|28897.8|28857.8|28907.8|28867.8|28897.8|28857.8|11
1757466000000|2025-09-10 01:00:00|28899.7|28859.7|28927.8|28887.8|28929.7|28889.7|28899.7|28859.7|27
1757466300000|2025-09-10 01:05:00|28929.7|28889.7|28917.8|28877.8|28937.8|28897.8|28917.8|28877.8|28
1757466600000|2025-09-10 01:10:00|28919.7|28879.7|28927.9|28887.9|28932.8|28892.8|28919.7|28879.7|5
1757466900000|2025-09-10 01:15:00|28924.7|28884.7|28927.9|28887.9|28927.9|28887.9|28917.9|28877.9|7
1757467200000|2025-09-10 01:20:00|28924.7|28884.7|28907.9|28867.9|28924.7|28884.7|28907.9|28867.9|9
1757467500000|2025-09-10 01:25:00|28909.7|28869.7|28919.7|28879.7|28919.7|28879.7|28907.9|28867.9|13
1757467800000|2025-09-10 01:30:00|28917.9|28877.9|28884.7|28844.7|28921.6|28881.6|28884.7|28844.7|17
1757468100000|2025-09-10 01:35:00|28887.9|28847.9|28907.9|28867.9|28909.7|28869.7|28884.7|28844.7|17
1757468400000|2025-09-10 01:40:00|28909.7|28869.7|28902.9|28862.9|28917.9|28877.9|28889.7|28849.7|61
1757468700000|2025-09-10 01:45:00|28904.7|28864.7|28897.9|28857.9|28907.9|28867.9|28894.7|28854.7|0
1757469000000|2025-09-10 01:50:00|28894.8|28854.8|28899.8|28859.8|28901.6|28861.6|28894.8|28854.8|30
1757469300000|2025-09-10 01:55:00|28897.9|28857.9|28889.8|28849.8|28897.9|28857.9|28887.9|28847.9|0
1757469600000|2025-09-10 02:00:00|28881.6|28841.6|28884.8|28844.8|28889.8|28849.8|28869.8|28829.8|106
1757469900000|2025-09-10 02:05:00|28881.6|28841.6|28874.8|28834.8|28881.6|28841.6|28874.8|28834.8|71
1757470200000|2025-09-10 02:10:00|28871.6|28831.6|28888|28848|28888|28848|28871.6|28831.6|12
1757470500000|2025-09-10 02:15:00|28889.8|28849.8|28889.8|28849.8|28889.8|28849.8|28888|28848|0
1757470800000|2025-09-10 02:20:00|28891.6|28851.6|28888|28848|28891.6|28851.6|28888|28848|0
1757471100000|2025-09-10 02:25:00|28884.8|28844.8|28881.7|28841.7|28884.8|28844.8|28881.6|28841.6|1
1757471400000|2025-09-10 02:30:00|28879.8|28839.8|28868|28828|28881.7|28841.7|28868|28828|5
1757471700000|2025-09-10 02:35:00|28871.7|28831.7|28878|28838|28879.8|28839.8|28871.7|28831.7|3
1757472000000|2025-09-10 02:40:00|28874.8|28834.8|28878|28838|28884.8|28844.8|28874.8|28834.8|2
1757472300000|2025-09-10 02:45:00|28879.8|28839.8|28884.8|28844.8|28884.8|28844.8|28878|28838|4
1757472600000|2025-09-10 02:50:00|28888|28848|28889.9|28849.9|28891.7|28851.7|28888|28848|0
1757472900000|2025-09-10 02:55:00|28888|28848|28889.9|28849.9|28891.7|28851.7|28888|28848|0
1757473200000|2025-09-10 03:00:00|28891.7|28851.7|28898|28858|28898|28858|28888|28848|10
1757473500000|2025-09-10 03:05:00|28899.9|28859.9|28908|28868|28908|28868|28898|28858|31
1757474100000|2025-09-10 03:15:00|28908.1|28868.1|28898.1|28858.1|28908.1|28868.1|28898.1|28858.1|5
1757474400000|2025-09-10 03:20:00|28894.4|28854.4|28898.1|28858.1|28898.1|28858.1|28889.9|28849.9|4
1757474700000|2025-09-10 03:25:00|||||||||1
1757475000000|2025-09-10 03:30:00|28888.1|28848.1|28888.1|28848.1|28888.1|28848.1|28888.1|28848.1|1
1757475300000|2025-09-10 03:35:00|28889.9|28849.9|28898.1|28858.1|28898.1|28858.1|28888.1|28848.1|2
1757475600000|2025-09-10 03:40:00|28899.9|28859.9|28898.1|28858.1|28899.9|28859.9|28898.1|28858.1|0
1757475900000|2025-09-10 03:45:00|28899.9|28859.9|28918.1|28878.1|28918.1|28878.1|28899.9|28859.9|13
1757476200000|2025-09-10 03:50:00|28908.1|28868.1|28905|28865|28908.1|28868.1|28903.1|28863.1|14
1757476500000|2025-09-10 03:55:00|28900|28860|28903.1|28863.1|28903.1|28863.1|28900|28860|0
1757476800000|2025-09-10 04:00:00|28905|28865|28898.1|28858.1|28905|28865|28898.1|28858.1|14
1757477100000|2025-09-10 04:05:00|28900|28860|28908.1|28868.1|28908.1|28868.1|28900|28860|1
1757477400000|2025-09-10 04:10:00|28910|28870|28918.1|28878.1|28923.1|28883.1|28910|28870|0
1757477700000|2025-09-10 04:15:00|28918.2|28878.2|28918.2|28878.2|28918.2|28878.2|28918.2|28878.2|0
1757478000000|2025-09-10 04:20:00|28923.2|28883.2|28918.2|28878.2|28923.2|28883.2|28918.2|28878.2|3
1757478300000|2025-09-10 04:25:00|||||||||1
1757478600000|2025-09-10 04:30:00|28908.2|28868.2|28898.2|28858.2|28908.2|28868.2|28898.2|28858.2|8
1757478900000|2025-09-10 04:35:00|||||||||3
1757479200000|2025-09-10 04:40:00|28900|28860|28898.2|28858.2|28901.9|28861.9|28898.2|28858.2|0
1757479500000|2025-09-10 04:45:00|||||||||1
1757479800000|2025-09-10 04:50:00|28908.2|28868.2|28908.2|28868.2|28908.2|28868.2|28908.2|28868.2|1
1757480100000|2025-09-10 04:55:00|28905.1|28865.1|28901.4|28861.4|28918.2|28878.2|28898.2|28858.2|67
1757480400000|2025-09-10 05:00:00|28903.2|28863.2|28904.5|28864.5|28906.4|28866.4|28903.2|28863.2|10
1757480700000|2025-09-10 05:05:00|28906.4|28866.4|28914.5|28874.5|28914.5|28874.5|28904.5|28864.5|3
1757481000000|2025-09-10 05:10:00|28916.4|28876.4|28914.6|28874.6|28916.4|28876.4|28914.5|28874.5|0
1757481300000|2025-09-10 05:15:00|28908.2|28868.2|28914.6|28874.6|28916.4|28876.4|28908.2|28868.2|6
1757481600000|2025-09-10 05:20:00|28916.4|28876.4|28898.3|28858.3|28918.3|28878.3|28898.3|28858.3|40
1757482200000|2025-09-10 05:30:00|28888.3|28848.3|28898.3|28858.3|28898.3|28858.3|28888.3|28848.3|18
1757482500000|2025-09-10 05:35:00|28896.4|28856.4|28888.3|28848.3|28898.3|28858.3|28888.3|28848.3|8
1757482800000|2025-09-10 05:40:00|28885.1|28845.1|28902|28862|28908.3|28868.3|28885.1|28845.1|15
1757483100000|2025-09-10 05:45:00|28900.1|28860.1|28908.3|28868.3|28908.3|28868.3|28900.1|28860.1|2
1757483400000|2025-09-10 05:50:00|28910.1|28870.1|28898.3|28858.3|28918.3|28878.3|28898.3|28858.3|14
1757483700000|2025-09-10 05:55:00|28905.2|28865.2|28900.2|28860.2|28905.2|28865.2|28900.2|28860.2|0
1757484000000|2025-09-10 06:00:00|28902|28862|28908.3|28868.3|28910.2|28870.2|28898.3|28858.3|4
1757484300000|2025-09-10 06:05:00|28903.3|28863.3|28910.2|28870.2|28910.2|28870.2|28903.3|28863.3|3
1757484600000|2025-09-10 06:10:00|28908.3|28868.3|28920.2|28880.2|28928.3|28888.3|28908.3|28868.3|13
1757484900000|2025-09-10 06:15:00|28918.3|28878.3|28928.3|28888.3|28930.2|28890.2|28918.3|28878.3|5
1757485200000|2025-09-10 06:20:00|28928.4|28888.4|28918.4|28878.4|28928.4|28888.4|28918.4|28878.4|24
1757485500000|2025-09-10 06:25:00|28920.2|28880.2|28928.4|28888.4|28928.4|28888.4|28920.2|28880.2|24
1757485800000|2025-09-10 06:30:00|28926.5|28886.5|28946.5|28906.5|28948.4|28908.4|28926.5|28886.5|19
1757486100000|2025-09-10 06:35:00|28948.4|28908.4|28948.4|28908.4|28948.4|28908.4|28944.7|28904.7|8
1757486400000|2025-09-10 06:40:00|28946.5|28906.5|28938.4|28898.4|28946.5|28906.5|28936.5|28896.5|25
1757486700000|2025-09-10 06:45:00|28940.2|28900.2|28948.4|28908.4|28948.4|28908.4|28940.2|28900.2|4
1757487000000|2025-09-10 06:50:00|||||||||5
1757487300000|2025-09-10 06:55:00|28953.4|28913.4|28978.4|28938.4|28988.4|28948.4|28953.4|28913.4|28
1757487600000|2025-09-10 07:00:00|28976.6|28936.6|28955.3|28915.3|28980.3|28940.3|28955.3|28915.3|23
1757487900000|2025-09-10 07:05:00|28957.1|28917.1|28975.3|28935.3|28978.4|28938.4|28955.3|28915.3|4
1757488200000|2025-09-10 07:10:00|28978.4|28938.4|28970.3|28930.3|28990.3|28950.3|28965.3|28925.3|6
1757488500000|2025-09-10 07:15:00|28964|28924|28955.3|28915.3|28964|28924|28950.3|28910.3|5
1757488800000|2025-09-10 07:20:00|28950.3|28910.3|28976.6|28936.6|28986.6|28946.6|28950.3|28910.3|41
1757489100000|2025-09-10 07:25:00|28978.5|28938.5|28976.6|28936.6|28983.5|28943.5|28976.6|28936.6|3
1757489400000|2025-09-10 07:30:00|28978.5|28938.5|29018.5|28978.5|29023.5|28983.5|28978.5|28938.5|169
1757489700000|2025-09-10 07:35:00|29020.3|28980.3|29020.3|28980.3|29043.5|29003.5|29005.3|28965.3|74
1757490000000|2025-09-10 07:40:00|29018.5|28978.5|29020.3|28980.3|29022.2|28982.2|29005.3|28965.3|226
1757490300000|2025-09-10 07:45:00|29018.5|28978.5|29002.2|28962.2|29018.5|28978.5|28998.5|28958.5|14
1757490600000|2025-09-10 07:50:00|29000.3|28960.3|28985.4|28945.4|29012.2|28972.2|28982.2|28942.2|48
1757490900000|2025-09-10 07:55:00|28990.4|28950.4|29010.4|28970.4|29012.2|28972.2|28990.4|28950.4|14
1757491200000|2025-09-10 08:00:00|29008.5|28968.5|29013.5|28973.5|29013.5|28973.5|28998.5|28958.5|59
1757491500000|2025-09-10 08:05:00|29014.8|28974.8|29008.5|28968.5|29014.8|28974.8|29006.7|28966.7|12
1757491800000|2025-09-10 08:10:00|29010.4|28970.4|29018.5|28978.5|29018.5|28978.5|29010.4|28970.4|5
1757492100000|2025-09-10 08:15:00|29008.5|28968.5|28988.5|28948.5|29008.5|28968.5|28988.5|28948.5|58
1757492400000|2025-09-10 08:20:00|28986.7|28946.7|28955.4|28915.4|28988.5|28948.5|28955.4|28915.4|24
1757492700000|2025-09-10 08:25:00|28950.4|28910.4|28958.6|28918.6|28958.6|28918.6|28928.6|28888.6|199
1757493000000|2025-09-10 08:30:00|28955.4|28915.4|28955.4|28915.4|28962.3|28922.3|28940.4|28900.4|13
1757493300000|2025-09-10 08:35:00|28958.6|28918.6|28952.3|28912.3|28958.6|28918.6|28937.3|28897.3|118
1757493600000|2025-09-10 08:40:00|28962.3|28922.3|28975.4|28935.4|28978.6|28938.6|28955.4|28915.4|13
1757493900000|2025-09-10 08:45:00|28972.3|28932.3|28982.3|28942.3|28992.3|28952.3|28968.6|28928.6|8
1757494200000|2025-09-10 08:50:00|28980.4|28940.4|28972.3|28932.3|28982.3|28942.3|28970.4|28930.4|31
1757494500000|2025-09-10 08:55:00|28982.3|28942.3|28964.2|28924.2|28982.3|28942.3|28957.3|28917.3|71
1757494800000|2025-09-10 09:00:00|28962.3|28922.3|28942.3|28902.3|28980.5|28940.5|28942.3|28902.3|14
1757495100000|2025-09-10 09:05:00|28944.2|28904.2|28912.3|28872.3|28947.3|28907.3|28910.5|28870.5|26
1757495400000|2025-09-10 09:10:00|28915.5|28875.5|28902.3|28862.3|28920.5|28880.5|28880.5|28840.5|59
1757495700000|2025-09-10 09:15:00|28905.5|28865.5|28908.6|28868.6|28918.6|28878.6|28905.5|28865.5|41
1757496000000|2025-09-10 09:20:00|28902.3|28862.3|28900.5|28860.5|28902.3|28862.3|28890.5|28850.5|22
1757496300000|2025-09-10 09:25:00|28898.6|28858.6|28892.4|28852.4|28902.4|28862.4|28882.4|28842.4|45
1757496600000|2025-09-10 09:30:00|28895.5|28855.5|28892.4|28852.4|28902.4|28862.4|28890.5|28850.5|22
1757496900000|2025-09-10 09:35:00|28905.5|28865.5|28868.7|28828.7|28910.5|28870.5|28868.7|28828.7|47
1757497200000|2025-09-10 09:40:00|28870.5|28830.5|28888.7|28848.7|28888.7|28848.7|28868.7|28828.7|16
1757497500000|2025-09-10 09:45:00|28890.5|28850.5|28900.5|28860.5|28903.7|28863.7|28888.7|28848.7|4
1757497800000|2025-09-10 09:50:00|28903.7|28863.7|28898.7|28858.7|28915.5|28875.5|28898.7|28858.7|10
1757498100000|2025-09-10 09:55:00|28896.8|28856.8|28888.7|28848.7|28898.7|28858.7|28888.7|28848.7|4
1757498400000|2025-09-10 10:00:00|28892.4|28852.4|28910.6|28870.6|28910.6|28870.6|28892.4|28852.4|57
1757498700000|2025-09-10 10:05:00|28900.6|28860.6|28900.6|28860.6|28918.7|28878.7|28898.7|28858.7|22
1757499000000|2025-09-10 10:10:00|28902.4|28862.4|28902.4|28862.4|28918.7|28878.7|28898.7|28858.7|5
1757499300000|2025-09-10 10:15:00|28900.6|28860.6|28898.7|28858.7|28908.7|28868.7|28888.7|28848.7|24
1757499600000|2025-09-10 10:20:00|28900.6|28860.6|28898.7|28858.7|28905.6|28865.6|28888.7|28848.7|5
1757499900000|2025-09-10 10:25:00|28902.5|28862.5|28905.6|28865.6|28908.8|28868.8|28888.7|28848.7|46
1757500200000|2025-09-10 10:30:00|28902.5|28862.5|28908.8|28868.8|28910.6|28870.6|28902.5|28862.5|26
1757500500000|2025-09-10 10:35:00|28910.6|28870.6|28932.5|28892.5|28932.5|28892.5|28907.5|28867.5|91
1757500800000|2025-09-10 10:40:00|28930.6|28890.6|28945.6|28905.6|28952.5|28912.5|28930.6|28890.6|19
1757501100000|2025-09-10 10:45:00|28942.5|28902.5|28912.5|28872.5|28942.5|28902.5|28912.5|28872.5|76
1757501400000|2025-09-10 10:50:00|28909.3|28869.3|28929.4|28889.4|28929.4|28889.4|28906.2|28866.2|28
1757501700000|2025-09-10 10:55:00|28932.5|28892.5|28926.2|28886.2|28936.2|28896.2|28924.4|28884.4|17
1757502000000|2025-09-10 11:00:00|28924.4|28884.4|28914.4|28874.4|28924.4|28884.4|28912.5|28872.5|8
1757502300000|2025-09-10 11:05:00|28919.4|28879.4|28902.5|28862.5|28924.4|28884.4|28896.2|28856.2|61
1757502600000|2025-09-10 11:10:00|28904.4|28864.4|28914.4|28874.4|28926.2|28886.2|28904.4|28864.4|27
1757502900000|2025-09-10 11:15:00|28912.5|28872.5|28942.5|28902.5|28942.5|28902.5|28902.5|28862.5|90
1757503200000|2025-09-10 11:20:00|28940.7|28900.7|28948.8|28908.8|28952.5|28912.5|28940.7|28900.7|250
1757503500000|2025-09-10 11:25:00|28950.7|28910.7|28998.9|28958.9|28998.9|28958.9|28948.8|28908.8|70
1757503800000|2025-09-10 11:30:00|28985.7|28945.7|29015.7|28975.7|29015.7|28975.7|28978.9|28938.9|102
1757504100000|2025-09-10 11:35:00|29018.9|28978.9|28998.9|28958.9|29028.9|28988.9|28998.9|28958.9|118
1757504400000|2025-09-10 11:40:00|29008.9|28968.9|29028.9|28988.9|29028.9|28988.9|29005.7|28965.7|50
1757504700000|2025-09-10 11:45:00|29030.7|28990.7|29048.9|29008.9|29052.6|29012.6|29030.7|28990.7|150
1757505000000|2025-09-10 11:50:00|29052.6|29012.6|29040.7|29000.7|29055.7|29015.7|29028.9|28988.9|135
1757505300000|2025-09-10 11:55:00|29038.9|28998.9|29058.9|29018.9|29060.8|29020.8|29038.9|28998.9|209
1757505600000|2025-09-10 12:00:00|29060.8|29020.8|29028.9|28988.9|29060.8|29020.8|29028.9|28988.9|275
1757505900000|2025-09-10 12:05:00|29030.8|28990.8|29075.8|29035.8|29078.9|29038.9|29028.9|28988.9|176
1757506200000|2025-09-10 12:10:00|29078.9|29038.9|29030.8|28990.8|29078.9|29038.9|29022.6|28982.6|190
1757506500000|2025-09-10 12:15:00|29028.9|28988.9|29008.9|28968.9|29038.9|28998.9|29008.9|28968.9|50
1757506800000|2025-09-10 12:20:00|29020.8|28980.8|29040.8|29000.8|29040.8|29000.8|29015.8|28975.8|102
1757507100000|2025-09-10 12:25:00|29042.7|29002.7|29048.9|29008.9|29050.8|29010.8|29040.8|29000.8|172
1757507400000|2025-09-10 12:30:00|29050.8|29010.8|29030.8|28990.8|29068.9|29028.9|29012.7|28972.7|320
1757507700000|2025-09-10 12:35:00|29032.7|28992.7|29019|28979|29040.8|29000.8|29010.8|28970.8|145
1757508000000|2025-09-10 12:40:00|29012.7|28972.7|28990.8|28950.8|29019|28979|28969|28929|872
1757511000000|2025-09-10 13:30:00|29040.9|29000.9|28890.9|28850.9|29049|29009|28890.9|28850.9|1669
1757511300000|2025-09-10 13:35:00|28892.8|28852.8|28935.9|28895.9|28939.1|28899.1|28844.6|28804.6|2464
1757511600000|2025-09-10 13:40:00|28939.1|28899.1|28959.1|28919.1|28982.8|28942.8|28914.1|28874.1|470
1757511900000|2025-09-10 13:45:00|28960.9|28920.9|28929.1|28889.1|28979.1|28939.1|28919.1|28879.1|596
1757512200000|2025-09-10 13:50:00|28930.9|28890.9|28899.1|28859.1|28962.8|28922.8|28899.1|28859.1|562
1757512500000|2025-09-10 13:55:00|28900.9|28860.9|28859.1|28819.1|28902.8|28862.8|28859.1|28819.1|474
1757512800000|2025-09-10 14:00:00|28861|28821|28899.1|28859.1|28899.1|28859.1|28859.1|28819.1|290
1757513100000|2025-09-10 14:05:00|28901|28861|28949.1|28909.1|28949.1|28909.1|28876|28836|237
1757513400000|2025-09-10 14:10:00|28959.1|28919.1|28906|28866|28979.1|28939.1|28906|28866|674
1757513700000|2025-09-10 14:15:00|28902.8|28862.8|28912.8|28872.8|28949.1|28909.1|28901|28861|257
1757514000000|2025-09-10 14:20:00|28909.1|28869.1|28921|28881|28929.1|28889.1|28909.1|28869.1|302
1757514300000|2025-09-10 14:25:00|28922.9|28882.9|28876.6|28836.6|28932.9|28892.9|28874.7|28834.7|376
1757514600000|2025-09-10 14:30:00|28874.7|28834.7|28866.6|28826.6|28896.6|28856.6|28826.6|28786.6|753
1757514900000|2025-09-10 14:35:00|28868.4|28828.4|28836.6|28796.6|28886.6|28846.6|28828.5|28788.5|293
1757515200000|2025-09-10 14:40:00|28833.5|28793.5|28836.6|28796.6|28860.3|28820.3|28833.5|28793.5|588
1757515500000|2025-09-10 14:45:00|28838.5|28798.5|28830.3|28790.3|28850.3|28810.3|28826.6|28786.6|233
1757515800000|2025-09-10 14:50:00|28836.6|28796.6|28794.1|28754.1|28840.3|28800.3|28784.1|28744.1|593
1757516100000|2025-09-10 14:55:00|28792.2|28752.2|28810.4|28770.4|28815.4|28775.4|28787.2|28747.2|514
1757516400000|2025-09-10 15:00:00|28805.4|28765.4|28842.2|28802.2|28890.4|28850.4|28790.4|28750.4|728
1757516700000|2025-09-10 15:05:00|28847.2|28807.2|28890.4|28850.4|28907.2|28867.2|28847.2|28807.2|438
1757517000000|2025-09-10 15:10:00|28896.7|28856.7|28938.5|28898.5|28946.7|28906.7|28890.4|28850.4|440
1757517300000|2025-09-10 15:15:00|28936.7|28896.7|28920.4|28880.4|28948.5|28908.5|28900.4|28860.4|484
1757517600000|2025-09-10 15:20:00|28928.5|28888.5|28882.3|28842.3|28930.4|28890.4|28882.3|28842.3|118
1757517900000|2025-09-10 15:25:00|28884.1|28844.1|28847.3|28807.3|28894.1|28854.1|28840.4|28800.4|151
1757518200000|2025-09-10 15:30:00|28844.1|28804.1|28844.1|28804.1|28847.3|28807.3|28820.4|28780.4|169
1757518500000|2025-09-10 15:35:00|28850.4|28810.4|28850.4|28810.4|28858.6|28818.6|28834.1|28794.1|266
1757518800000|2025-09-10 15:40:00|28840.4|28800.4|28824.2|28784.2|28842.3|28802.3|28814.2|28774.2|462
1757519100000|2025-09-10 15:45:00|28819.2|28779.2|28794.2|28754.2|28824.2|28784.2|28791|28751|441
1757519400000|2025-09-10 15:50:00|28804.2|28764.2|28796|28756|28806|28766|28784.2|28744.2|411
1757519700000|2025-09-10 15:55:00|28794.2|28754.2|28784.2|28744.2|28806|28766|28784.2|28744.2|495
1757520000000|2025-09-10 16:00:00|28786|28746|28770.5|28730.5|28804.2|28764.2|28764.2|28724.2|802
1757520300000|2025-09-10 16:05:00|28767.3|28727.3|28744.2|28704.2|28782.3|28742.3|28737.9|28697.9|892
1757520600000|2025-09-10 16:10:00|28747.9|28707.9|28766.1|28726.1|28774.2|28734.2|28747.9|28707.9|475
1757520900000|2025-09-10 16:15:00|28767.9|28727.9|28754.2|28714.2|28767.9|28727.9|28737.9|28697.9|158
1757521200000|2025-09-10 16:20:00|28757.9|28717.9|28754.2|28714.2|28768|28728|28736.1|28696.1|229
1757521500000|2025-09-10 16:25:00|28756.1|28716.1|28754.2|28714.2|28774.2|28734.2|28748|28708|220
1757521800000|2025-09-10 16:30:00|28751.1|28711.1|28744.3|28704.3|28758|28718|28738|28698|278
1757522100000|2025-09-10 16:35:00|28746.1|28706.1|28738|28698|28748|28708|28728|28688|266
1757522400000|2025-09-10 16:40:00|28741.1|28701.1|28756.1|28716.1|28764.3|28724.3|28741.1|28701.1|172
1757522700000|2025-09-10 16:45:00|28754.3|28714.3|28744.3|28704.3|28754.3|28714.3|28728|28688|301
1757523000000|2025-09-10 16:50:00|28748|28708|28744.3|28704.3|28754.3|28714.3|28738|28698|286
1757523300000|2025-09-10 16:55:00|28736.2|28696.2|28741.2|28701.2|28746.2|28706.2|28724.3|28684.3|108
1757523600000|2025-09-10 17:00:00|28738|28698|28744.3|28704.3|28748|28708|28734.3|28694.3|80
1757523900000|2025-09-10 17:05:00|28738|28698|28731.2|28691.2|28746.2|28706.2|28731.2|28691.2|236
1757524200000|2025-09-10 17:10:00|28728|28688|28762.5|28722.5|28762.5|28722.5|28728|28688|733
1757524500000|2025-09-10 17:15:00|28754.3|28714.3|28730.6|28690.6|28760.6|28720.6|28730.6|28690.6|329
1757524800000|2025-09-10 17:20:00|28732.5|28692.5|28734.3|28694.3|28744.3|28704.3|28726.2|28686.2|503
1757525100000|2025-09-10 17:25:00|28730.6|28690.6|28734.4|28694.4|28744.4|28704.4|28726.2|28686.2|552
1757525400000|2025-09-10 17:30:00|28737.5|28697.5|28737.5|28697.5|28750.6|28710.6|28724.4|28684.4|370
1757525700000|2025-09-10 17:35:00|28734.4|28694.4|28730.6|28690.6|28738.8|28698.8|28724.4|28684.4|481
1757526000000|2025-09-10 17:40:00|28727.5|28687.5|28730.6|28690.6|28740.6|28700.6|28720.6|28680.6|499
1757526300000|2025-09-10 17:45:00|28730.7|28690.7|28714.4|28674.4|28730.7|28690.7|28707.5|28667.5|587
1757526600000|2025-09-10 17:50:00|28717.5|28677.5|28732.5|28692.5|28734.4|28694.4|28717.5|28677.5|140
1757526900000|2025-09-10 17:55:00|28730.7|28690.7|28724.4|28684.4|28734.4|28694.4|28720.7|28680.7|419
1757527200000|2025-09-10 18:00:00|28727.5|28687.5|28700.7|28660.7|28730.7|28690.7|28700.7|28660.7|594
1757527500000|2025-09-10 18:05:00|28702.6|28662.6|28710.7|28670.7|28720.7|28680.7|28694.4|28654.4|740
1757527800000|2025-09-10 18:10:00|28715.7|28675.7|28704.4|28664.4|28748.8|28708.8|28704.4|28664.4|3150
1757528100000|2025-09-10 18:15:00|28707.6|28667.6|28702.6|28662.6|28707.6|28667.6|28684.4|28644.4|1195
1757548800000|2025-09-11 00:00:00|28693.2|28653.2|28653.2|28613.2|28693.2|28653.2|28643.2|28603.2|255
1757549100000|2025-09-11 00:05:00|28658.2|28618.2|28655.1|28615.1|28665.1|28625.1|28648.2|28608.2|68
1757549400000|2025-09-11 00:10:00|28653.2|28613.2|28655.1|28615.1|28655.1|28615.1|28645.1|28605.1|6
1757549700000|2025-09-11 00:15:00|28658.2|28618.2|28663.2|28623.2|28665.1|28625.1|28655.1|28615.1|14
1757550000000|2025-09-11 00:20:00|28661.4|28621.4|28665.1|28625.1|28665.1|28625.1|28655.1|28615.1|24
1757550300000|2025-09-11 00:25:00|28663.2|28623.2|28653.3|28613.3|28663.2|28623.2|28645.1|28605.1|24
1757550600000|2025-09-11 00:30:00|28655.1|28615.1|28645.1|28605.1|28665.1|28625.1|28645.1|28605.1|70
1757550900000|2025-09-11 00:35:00|28643.3|28603.3|28615.1|28575.1|28643.3|28603.3|28615.1|28575.1|64
1757551200000|2025-09-11 00:40:00|28615.2|28575.2|28615.2|28575.2|28615.2|28575.2|28615.2|28575.2|7
1757551500000|2025-09-11 00:45:00|28622|28582|28617|28577|28622|28582|28615.2|28575.2|28
1757551800000|2025-09-11 00:50:00|28615.2|28575.2|28615.2|28575.2|28615.2|28575.2|28607.1|28567.1|22
1757552100000|2025-09-11 00:55:00|28617.1|28577.1|28627.1|28587.1|28635.2|28595.2|28617.1|28577.1|8
1757552400000|2025-09-11 01:00:00|28635.2|28595.2|28619|28579|28637.1|28597.1|28610.2|28570.2|51
1757552700000|2025-09-11 01:05:00|28622.1|28582.1|28607.1|28567.1|28625.2|28585.2|28607.1|28567.1|16
1757553000000|2025-09-11 01:10:00|28605.2|28565.2|28597.1|28557.1|28605.2|28565.2|28589|28549|44
1757553300000|2025-09-11 01:15:00|28595.2|28555.2|28589|28549|28597.1|28557.1|28589|28549|7
1757553600000|2025-09-11 01:20:00|28597.1|28557.1|28589|28549|28599|28559|28589|28549|18
1757553900000|2025-09-11 01:25:00|28582.1|28542.1|28584|28544|28587.1|28547.1|28579|28539|9
1757554200000|2025-09-11 01:30:00|28582.1|28542.1|28597.1|28557.1|28597.1|28557.1|28579|28539|13
1757554500000|2025-09-11 01:35:00|28595.3|28555.3|28599|28559|28599|28559|28595.3|28555.3|10
1757554800000|2025-09-11 01:40:00|28602.1|28562.1|28607.1|28567.1|28609|28569|28602.1|28562.1|19
1757555100000|2025-09-11 01:45:00|28605.3|28565.3|28592.2|28552.2|28607.2|28567.2|28589|28549|44
1757555400000|2025-09-11 01:50:00|28595.3|28555.3|28599|28559|28602.2|28562.2|28592.2|28552.2|2
1757555700000|2025-09-11 01:55:00|28605.3|28565.3|28609.1|28569.1|28609.1|28569.1|28605.3|28565.3|11
1757556000000|2025-09-11 02:00:00|28607.2|28567.2|28609.1|28569.1|28609.1|28569.1|28607.2|28567.2|0
1757556300000|2025-09-11 02:05:00|28607.2|28567.2|28604.1|28564.1|28609.1|28569.1|28599.1|28559.1|32
1757556600000|2025-09-11 02:10:00|28607.2|28567.2|28609.1|28569.1|28609.1|28569.1|28607.2|28567.2|0
1757556900000|2025-09-11 02:15:00|28607.2|28567.2|28609.1|28569.1|28619.1|28579.1|28607.2|28567.2|17
1757557200000|2025-09-11 02:20:00|28612.2|28572.2|28609.1|28569.1|28615.3|28575.3|28609.1|28569.1|3
1757557500000|2025-09-11 02:25:00|||||||||19
1757557800000|2025-09-11 02:30:00|28607.2|28567.2|28609.1|28569.1|28609.1|28569.1|28607.2|28567.2|3
1757558100000|2025-09-11 02:35:00|28607.2|28567.2|28609.1|28569.1|28609.1|28569.1|28599.1|28559.1|14
1757558400000|2025-09-11 02:40:00|||||||||4
1757558700000|2025-09-11 02:45:00|28617.3|28577.3|28617.3|28577.3|28619.2|28579.2|28617.3|28577.3|10
1757559000000|2025-09-11 02:50:00|28619.2|28579.2|28619.2|28579.2|28619.2|28579.2|28609.2|28569.2|12
1757559300000|2025-09-11 02:55:00|28629.2|28589.2|28639.2|28599.2|28639.2|28599.2|28629.2|28589.2|11
1757559600000|2025-09-11 03:00:00|28642.3|28602.3|28649.2|28609.2|28649.2|28609.2|28642.3|28602.3|0
1757559900000|2025-09-11 03:05:00|28644.2|28604.2|28639.2|28599.2|28659.2|28619.2|28639.2|28599.2|10
1757560200000|2025-09-11 03:10:00|28642.3|28602.3|28639.2|28599.2|28647.3|28607.3|28637.3|28597.3|30
1757560500000|2025-09-11 03:15:00|28637.3|28597.3|28649.2|28609.2|28649.2|28609.2|28637.3|28597.3|0
1757560800000|2025-09-11 03:20:00|28657.3|28617.3|28657.3|28617.3|28659.2|28619.2|28657.3|28617.3|10
1757561100000|2025-09-11 03:25:00|28659.2|28619.2|28659.2|28619.2|28659.2|28619.2|28657.3|28617.3|2
1757561400000|2025-09-11 03:30:00|28657.3|28617.3|28662.4|28622.4|28662.4|28622.4|28657.3|28617.3|11
1757561700000|2025-09-11 03:35:00|28659.2|28619.2|28657.4|28617.4|28659.2|28619.2|28657.4|28617.4|0
1757562000000|2025-09-11 03:40:00|28652.4|28612.4|28659.3|28619.3|28659.3|28619.3|28652.4|28612.4|1
1757562300000|2025-09-11 03:45:00|||||||||2
1757562600000|2025-09-11 03:50:00|||||||||13
1757562900000|2025-09-11 03:55:00|||||||||1
1757563200000|2025-09-11 04:00:00|28657.4|28617.4|28657.4|28617.4|28657.4|28617.4|28657.4|28617.4|1
1757563500000|2025-09-11 04:05:00|28659.3|28619.3|28659.3|28619.3|28659.3|28619.3|28659.3|28619.3|1
1757563800000|2025-09-11 04:10:00|28657.4|28617.4|28659.3|28619.3|28659.3|28619.3|28655.5|28615.5|4
1757564100000|2025-09-11 04:15:00|||||||||1
1757564400000|2025-09-11 04:20:00|||||||||1
1757565000000|2025-09-11 04:30:00|28659.4|28619.4|28659.4|28619.4|28659.4|28619.4|28659.4|28619.4|0
1757565300000|2025-09-11 04:35:00|||||||||2
1757565600000|2025-09-11 04:40:00|||||||||1
1757566200000|2025-09-11 04:50:00|||||||||4
1757566800000|2025-09-11 05:00:00|||||||||2
1757567100000|2025-09-11 05:05:00|28657.5|28617.5|28659.4|28619.4|28659.4|28619.4|28657.5|28617.5|0
1757567400000|2025-09-11 05:10:00|28657.5|28617.5|28659.4|28619.4|28659.4|28619.4|28655.7|28615.7|12
1757567700000|2025-09-11 05:15:00|28664.4|28624.4|28675.7|28635.7|28677.6|28637.6|28664.4|28624.4|66
1757568000000|2025-09-11 05:20:00|28669.4|28629.4|28672.6|28632.6|28672.6|28632.6|28669.4|28629.4|1
1757568300000|2025-09-11 05:25:00|28674.4|28634.4|28682.6|28642.6|28689.5|28649.5|28674.4|28634.4|3
1757568600000|2025-09-11 05:30:00|28685.7|28645.7|28679.5|28639.5|28692.6|28652.6|28677.6|28637.6|35
1757568900000|2025-09-11 05:35:00|28677.6|28637.6|28699.5|28659.5|28699.5|28659.5|28677.6|28637.6|12
1757569200000|2025-09-11 05:40:00|28697.6|28657.6|28695.7|28655.7|28699.5|28659.5|28695.7|28655.7|0
1757569500000|2025-09-11 05:45:00|28697.6|28657.6|28699.5|28659.5|28705.7|28665.7|28695.7|28655.7|4
1757569800000|2025-09-11 05:50:00|28707.6|28667.6|28707.6|28667.6|28712.6|28672.6|28705.7|28665.7|39
1757570100000|2025-09-11 05:55:00|28705.7|28665.7|28712.6|28672.6|28712.6|28672.6|28699.5|28659.5|2
1757570400000|2025-09-11 06:00:00|28709.5|28669.5|28702.6|28662.6|28715.7|28675.7|28699.5|28659.5|4
1757570700000|2025-09-11 06:05:00|28705.8|28665.8|28705.8|28665.8|28705.8|28665.8|28699.5|28659.5|7
1757571000000|2025-09-11 06:10:00|28707.6|28667.6|28712.7|28672.7|28712.7|28672.7|28705.8|28665.8|3
1757571300000|2025-09-11 06:15:00|28707.7|28667.7|28705.8|28665.8|28715.8|28675.8|28705.8|28665.8|26
1757571600000|2025-09-11 06:20:00|28707.7|28667.7|28709.6|28669.6|28709.6|28669.6|28705.8|28665.8|2
1757571900000|2025-09-11 06:25:00|28707.7|28667.7|28705.8|28665.8|28715.8|28675.8|28705.8|28665.8|5
1757572200000|2025-09-11 06:30:00|28702.7|28662.7|28717.7|28677.7|28717.7|28677.7|28699.6|28659.6|11
1757572500000|2025-09-11 06:35:00|28715.8|28675.8|28707.7|28667.7|28715.8|28675.8|28702.7|28662.7|7
1757572800000|2025-09-11 06:40:00|28709.6|28669.6|28715.8|28675.8|28719.6|28679.6|28707.7|28667.7|11
1757573100000|2025-09-11 06:45:00|28709.6|28669.6|28715.8|28675.8|28719.6|28679.6|28709.6|28669.6|10
1757573400000|2025-09-11 06:50:00|28717.7|28677.7|28715.8|28675.8|28727.7|28687.7|28715.8|28675.8|17
1757573700000|2025-09-11 06:55:00|28717.7|28677.7|28725.9|28685.9|28737.7|28697.7|28712.7|28672.7|29
1757574000000|2025-09-11 07:00:00|28722.7|28682.7|28709.6|28669.6|28722.7|28682.7|28709.6|28669.6|8
1757574300000|2025-09-11 07:05:00|28705.9|28665.9|28697.8|28657.8|28707.8|28667.8|28695.9|28655.9|14
1757574600000|2025-09-11 07:10:00|28695.9|28655.9|28702.8|28662.8|28702.8|28662.8|28685.9|28645.9|54
1757574900000|2025-09-11 07:15:00|28699.7|28659.7|28712.8|28672.8|28712.8|28672.8|28692.8|28652.8|1
1757575200000|2025-09-11 07:20:00|28717.8|28677.8|28727.8|28687.8|28727.8|28687.8|28717.8|28677.8|3
1757575500000|2025-09-11 07:25:00|28729.7|28689.7|28725.9|28685.9|28729.7|28689.7|28725.9|28685.9|2
1757575800000|2025-09-11 07:30:00|28722.8|28682.8|28715.9|28675.9|28722.8|28682.8|28707.8|28667.8|14
1757576100000|2025-09-11 07:35:00|28717.8|28677.8|28715.9|28675.9|28717.8|28677.8|28707.8|28667.8|10
1757576400000|2025-09-11 07:40:00|28717.8|28677.8|28717.8|28677.8|28725.9|28685.9|28717.8|28677.8|43
1757576700000|2025-09-11 07:45:00|28719.7|28679.7|28739.7|28699.7|28739.7|28699.7|28717.8|28677.8|6
1757577000000|2025-09-11 07:50:00|28737.8|28697.8|28737.8|28697.8|28739.7|28699.7|28727.8|28687.8|5
1757577300000|2025-09-11 07:55:00|28739.7|28699.7|28739.7|28699.7|28739.7|28699.7|28736|28696|4
1757577600000|2025-09-11 08:00:00|28737.9|28697.9|28739.8|28699.8|28766|28726|28737.9|28697.9|69
1757577900000|2025-09-11 08:05:00|28746|28706|28739.8|28699.8|28749.8|28709.8|28736|28696|50
1757578200000|2025-09-11 08:10:00|28737.9|28697.9|28739.8|28699.8|28739.8|28699.8|28736|28696|9
1757578500000|2025-09-11 08:15:00|28737.9|28697.9|28739.8|28699.8|28747.9|28707.9|28736|28696|28
1757578800000|2025-09-11 08:20:00|28746|28706|28757.9|28717.9|28759.8|28719.8|28739.8|28699.8|41
1757579100000|2025-09-11 08:25:00|28756|28716|28774.1|28734.1|28786|28746|28756|28716|87
1757579400000|2025-09-11 08:30:00|28776|28736|28766|28726|28776|28736|28762.2|28722.2|11
1757579700000|2025-09-11 08:35:00|28764.1|28724.1|28776|28736|28786|28746|28764.1|28724.1|35
1757580000000|2025-09-11 08:40:00|28781|28741|28754.2|28714.2|28784.1|28744.1|28746|28706|25
1757580300000|2025-09-11 08:45:00|28756|28716|28756.1|28716.1|28761.1|28721.1|28754.2|28714.2|3
1757580600000|2025-09-11 08:50:00|28754.2|28714.2|28751.1|28711.1|28754.2|28714.2|28744.2|28704.2|34
1757580900000|2025-09-11 08:55:00|28748|28708|28736.1|28696.1|28756.1|28716.1|28736.1|28696.1|39
1757581200000|2025-09-11 09:00:00|28741.1|28701.1|28736.1|28696.1|28741.1|28701.1|28736.1|28696.1|4
1757581500000|2025-09-11 09:05:00|28726.1|28686.1|28736.1|28696.1|28736.1|28696.1|28724.2|28684.2|4
1757581800000|2025-09-11 09:10:00|28746.1|28706.1|28756.1|28716.1|28766.1|28726.1|28739.2|28699.2|185
1757582100000|2025-09-11 09:15:00|28759.2|28719.2|28776.1|28736.1|28776.1|28736.1|28759.2|28719.2|13
1757582400000|2025-09-11 09:20:00|28774.2|28734.2|28774.2|28734.2|28776.1|28736.1|28772.3|28732.3|1
1757582700000|2025-09-11 09:25:00|28776.1|28736.1|28782.3|28742.3|28786.1|28746.1|28776.1|28736.1|10
1757583000000|2025-09-11 09:30:00|28772.3|28732.3|28761.1|28721.1|28774.2|28734.2|28756.1|28716.1|17
1757583300000|2025-09-11 09:35:00|28759.2|28719.2|28746.1|28706.1|28766.1|28726.1|28744.3|28704.3|18
1757583600000|2025-09-11 09:40:00|28759.3|28719.3|28756.2|28716.2|28759.3|28719.3|28752.4|28712.4|33
1757583900000|2025-09-11 09:45:00|28754.3|28714.3|28756.2|28716.2|28756.2|28716.2|28754.3|28714.3|1
1757584200000|2025-09-11 09:50:00|28754.3|28714.3|28736.2|28696.2|28756.2|28716.2|28736.2|28696.2|15
1757584500000|2025-09-11 09:55:00|28746.2|28706.2|28756.2|28716.2|28764.3|28724.3|28746.2|28706.2|10
1757584800000|2025-09-11 10:00:00|28754.3|28714.3|28739.3|28699.3|28754.3|28714.3|28724.3|28684.3|38
1757585100000|2025-09-11 10:05:00|28736.2|28696.2|28736.2|28696.2|28744.3|28704.3|28732.4|28692.4|3
1757585400000|2025-09-11 10:10:00|28739.3|28699.3|28746.2|28706.2|28746.2|28706.2|28734.3|28694.3|12
1757585700000|2025-09-11 10:15:00|28744.3|28704.3|28754.3|28714.3|28754.3|28714.3|28744.3|28704.3|4
1757586000000|2025-09-11 10:20:00|28756.2|28716.2|28746.2|28706.2|28756.2|28716.2|28746.2|28706.2|28
1757586300000|2025-09-11 10:25:00|28739.3|28699.3|28736.2|28696.2|28746.2|28706.2|28734.3|28694.3|28
1757586600000|2025-09-11 10:30:00|28734.3|28694.3|28749.4|28709.4|28754.4|28714.4|28732.5|28692.5|32
1757586900000|2025-09-11 10:35:00|28746.3|28706.3|28716.3|28676.3|28751.3|28711.3|28716.3|28676.3|30
1757587200000|2025-09-11 10:40:00|28726.3|28686.3|28726.3|28686.3|28726.3|28686.3|28724.4|28684.4|16
1757587500000|2025-09-11 10:45:00|28734.4|28694.4|28716.3|28676.3|28734.4|28694.4|28716.3|28676.3|20
1757587800000|2025-09-11 10:50:00|28720.1|28680.1|28726.3|28686.3|28726.3|28686.3|28720.1|28680.1|6
1757588100000|2025-09-11 10:55:00|28724.4|28684.4|28746.3|28706.3|28746.3|28706.3|28721.3|28681.3|116
1757588400000|2025-09-11 11:00:00|28744.4|28704.4|28729.4|28689.4|28746.3|28706.3|28726.3|28686.3|22
1757588700000|2025-09-11 11:05:00|28731.3|28691.3|28734.4|28694.4|28746.3|28706.3|28731.3|28691.3|54
1757589000000|2025-09-11 11:10:00|28736.3|28696.3|28746.3|28706.3|28746.3|28706.3|28726.3|28686.3|9
1757589300000|2025-09-11 11:15:00|28754.4|28714.4|28756.3|28716.3|28776.3|28736.3|28754.4|28714.4|36
1757589600000|2025-09-11 11:20:00|28761.3|28721.3|28774.4|28734.4|28784.4|28744.4|28756.3|28716.3|141
1757589900000|2025-09-11 11:25:00|28772.6|28732.6|28781.4|28741.4|28794.5|28754.5|28768.2|28728.2|35
1757590200000|2025-09-11 11:30:00|28783.2|28743.2|28756.4|28716.4|28796.4|28756.4|28756.4|28716.4|48
1757590500000|2025-09-11 11:35:00|28761.4|28721.4|28764.5|28724.5|28766.4|28726.4|28761.4|28721.4|17
1757590800000|2025-09-11 11:40:00|28766.4|28726.4|28776.4|28736.4|28776.4|28736.4|28766.4|28726.4|8
1757591100000|2025-09-11 11:45:00|28786.4|28746.4|28740.2|28700.2|28786.4|28746.4|28736.4|28696.4|180
1757591400000|2025-09-11 11:50:00|28738.3|28698.3|28760.2|28720.2|28760.2|28720.2|28726.4|28686.4|45
1757591700000|2025-09-11 11:55:00|28756.4|28716.4|28760.2|28720.2|28766.4|28726.4|28746.4|28706.4|55
1757592000000|2025-09-11 12:00:00|28766.4|28726.4|28796.4|28756.4|28801.4|28761.4|28766.4|28726.4|23
1757592300000|2025-09-11 12:05:00|28806.4|28766.4|28806.4|28766.4|28816.4|28776.4|28794.5|28754.5|42
1757592600000|2025-09-11 12:10:00|28799.5|28759.5|28811.4|28771.4|28816.4|28776.4|28796.4|28756.4|195
1757592900000|2025-09-11 12:15:00|28808.3|28768.3|28811.4|28771.4|28816.4|28776.4|28794.5|28754.5|79
1757593200000|2025-09-11 12:20:00|28798.3|28758.3|28831.5|28791.5|28831.5|28791.5|28796.5|28756.5|395
1757593500000|2025-09-11 12:25:00|28828.4|28788.4|28844.6|28804.6|28844.6|28804.6|28826.5|28786.5|137
1757593800000|2025-09-11 12:30:00|28846.5|28806.5|28866.5|28826.5|28882.7|28842.7|28831.5|28791.5|209
1757594100000|2025-09-11 12:35:00|28864.6|28824.6|28856.5|28816.5|28866.5|28826.5|28836.5|28796.5|185
1757594400000|2025-09-11 12:40:00|28861.5|28821.5|28824.6|28784.6|28866.5|28826.5|28824.6|28784.6|128
1757597400000|2025-09-11 13:30:00|28854.7|28814.7|28959|28919|28962.8|28922.8|28844.7|28804.7|1761
1757597700000|2025-09-11 13:35:00|28960.9|28920.9|28916.6|28876.6|28969|28929|28902.8|28862.8|620
1757598000000|2025-09-11 13:40:00|28922.8|28882.8|28932.8|28892.8|28972.8|28932.8|28912.8|28872.8|303
1757598300000|2025-09-11 13:45:00|28926.6|28886.6|28876.6|28836.6|28932.8|28892.8|28826.6|28786.6|1285
1757598600000|2025-09-11 13:50:00|28886.6|28846.6|28906.6|28866.6|28924.7|28884.7|28881.6|28841.6|431
1757598900000|2025-09-11 13:55:00|28909.7|28869.7|28949|28909|28959|28919|28909.7|28869.7|333
1757599200000|2025-09-11 14:00:00|28950.9|28910.9|28965.2|28925.2|28995.2|28955.2|28937.1|28897.1|774
1757599500000|2025-09-11 14:05:00|28962.1|28922.1|29003.3|28963.3|29015.2|28975.2|28955.2|28915.2|629
1757599800000|2025-09-11 14:10:00|29006.4|28966.4|28965.3|28925.3|29013.3|28973.3|28965.2|28925.2|540
1757600100000|2025-09-11 14:15:00|28967.2|28927.2|29025.3|28985.3|29025.3|28985.3|28965.3|28925.3|655
1757600400000|2025-09-11 14:20:00|29023.4|28983.4|29025.3|28985.3|29026.5|28986.5|28985.3|28945.3|316
1757600700000|2025-09-11 14:25:00|29031.5|28991.5|29009.1|28969.1|29045.3|29005.3|29007.2|28967.2|344
1757601000000|2025-09-11 14:30:00|29007.2|28967.2|29043.4|29003.4|29045.3|29005.3|28995.3|28955.3|361
1757601300000|2025-09-11 14:35:00|29041.5|29001.5|29065.3|29025.3|29075.3|29035.3|29031.5|28991.5|462
1757601600000|2025-09-11 14:40:00|29063.4|29023.4|29075.3|29035.3|29105.3|29065.3|29035.3|28995.3|665
1757601900000|2025-09-11 14:45:00|29085.3|29045.3|29055.3|29015.3|29095.3|29055.3|29055.3|29015.3|449
1757602200000|2025-09-11 14:50:00|29045.3|29005.3|28985.3|28945.3|29055.3|29015.3|28985.3|28945.3|510
1757602500000|2025-09-11 14:55:00|28989.1|28949.1|28995.3|28955.3|29005.3|28965.3|28975.3|28935.3|393
1757602800000|2025-09-11 15:00:00|28985.3|28945.3|28975.3|28935.3|29009.1|28969.1|28967.2|28927.2|359
1757603100000|2025-09-11 15:05:00|28985.3|28945.3|28983.4|28943.4|29005.3|28965.3|28973.4|28933.4|205
1757603400000|2025-09-11 15:10:00|28985.3|28945.3|28975.4|28935.4|28993.4|28953.4|28955.4|28915.4|182
1757603700000|2025-09-11 15:15:00|28973.5|28933.5|28973.5|28933.5|28975.4|28935.4|28951.6|28911.6|344
1757604000000|2025-09-11 15:20:00|28975.4|28935.4|28993.5|28953.5|29001.6|28961.6|28975.4|28935.4|711
1757604300000|2025-09-11 15:25:00|28991.6|28951.6|28968.5|28928.5|29001.6|28961.6|28961.6|28921.6|282
1757604600000|2025-09-11 15:30:00|28966.6|28926.6|28981.6|28941.6|28981.6|28941.6|28953.5|28913.5|247
1757604900000|2025-09-11 15:35:00|28979.7|28939.7|28981.6|28941.6|28989.7|28949.7|28971.6|28931.6|210
1757605200000|2025-09-11 15:40:00|28984.7|28944.7|28974.7|28934.7|28989.7|28949.7|28971.6|28931.6|140
1757605500000|2025-09-11 15:45:00|28977.8|28937.8|28979.7|28939.7|28991.6|28951.6|28967.8|28927.8|147
1757605800000|2025-09-11 15:50:00|28981.6|28941.6|28941.6|28901.6|28991.6|28951.6|28941.6|28901.6|212
1757606100000|2025-09-11 15:55:00|28944.7|28904.7|28959.7|28919.7|28967.8|28927.8|28939.7|28899.7|249
1757606400000|2025-09-11 16:00:00|28961.6|28921.6|28947.8|28907.8|28961.6|28921.6|28947.8|28907.8|281
1757606700000|2025-09-11 16:05:00|28949.7|28909.7|28967.8|28927.8|28969.7|28929.7|28947.8|28907.8|350
1757607000000|2025-09-11 16:10:00|28969.7|28929.7|28941.6|28901.6|28977.8|28937.8|28935.5|28895.5|256
1757607300000|2025-09-11 16:15:00|28943.5|28903.5|28981.7|28941.7|28981.7|28941.7|28943.5|28903.5|201
1757607600000|2025-09-11 16:20:00|28979.7|28939.7|28951.7|28911.7|28979.7|28939.7|28951.7|28911.7|151
1757607900000|2025-09-11 16:25:00|28954.8|28914.8|28911.7|28871.7|28959.8|28919.8|28905.5|28865.5|526
1757608200000|2025-09-11 16:30:00|28908.6|28868.6|28913.6|28873.6|28921.7|28881.7|28895.5|28855.5|235
1757608500000|2025-09-11 16:35:00|28915.5|28875.5|28925.5|28885.5|28931.7|28891.7|28911.7|28871.7|291
1757608800000|2025-09-11 16:40:00|28931.7|28891.7|28933.6|28893.6|28945.5|28905.5|28931.7|28891.7|103
1757609100000|2025-09-11 16:45:00|28941.7|28901.7|28935.5|28895.5|28955.5|28915.5|28935.5|28895.5|206
1757609400000|2025-09-11 16:50:00|28941.7|28901.7|28975.5|28935.5|28981.7|28941.7|28941.7|28901.7|271
1757609700000|2025-09-11 16:55:00|28985.5|28945.5|28965.5|28925.5|29005.5|28965.5|28955.5|28915.5|236
1757610000000|2025-09-11 17:00:00|28968.6|28928.6|28963.6|28923.6|28968.6|28928.6|28955.5|28915.5|122
1757610300000|2025-09-11 17:05:00|28965.5|28925.5|28943.6|28903.6|28965.5|28925.5|28943.6|28903.6|80
1757610600000|2025-09-11 17:10:00|28941.7|28901.7|28945.6|28905.6|28945.6|28905.6|28933.6|28893.6|137
1757610900000|2025-09-11 17:15:00|28961.7|28921.7|28965.6|28925.6|28975.6|28935.6|28955.6|28915.6|123
1757611200000|2025-09-11 17:20:00|28957.5|28917.5|28946.3|28906.3|28965.6|28925.6|28939.4|28899.4|567
1757611500000|2025-09-11 17:25:00|28939.4|28899.4|28899.4|28859.4|28943.2|28903.2|28899.4|28859.4|326
1757611800000|2025-09-11 17:30:00|28901.3|28861.3|28881.3|28841.3|28909.4|28869.4|28879.4|28839.4|384
1757612100000|2025-09-11 17:35:00|28883.2|28843.2|28899.4|28859.4|28899.4|28859.4|28879.4|28839.4|311
1757612400000|2025-09-11 17:40:00|28901.3|28861.3|28921.3|28881.3|28929.4|28889.4|28899.4|28859.4|468
1757612700000|2025-09-11 17:45:00|28919.4|28879.4|28909.4|28869.4|28921.3|28881.3|28899.4|28859.4|144
1757613000000|2025-09-11 17:50:00|28901.3|28861.3|28919.4|28879.4|28925.6|28885.6|28901.3|28861.3|243
1757613300000|2025-09-11 17:55:00|28927.5|28887.5|28909.4|28869.4|28929.4|28889.4|28909.4|28869.4|84
1757613600000|2025-09-11 18:00:00|28919.4|28879.4|28899.5|28859.5|28919.4|28879.4|28894.4|28854.4|451
1757613900000|2025-09-11 18:05:00|28897.5|28857.5|28899.5|28859.5|28919.5|28879.5|28889.5|28849.5|1161
1757614200000|2025-09-11 18:10:00|28905.6|28865.6|28895.7|28855.7|28917.6|28877.6|28889.5|28849.5|1921
1757614500000|2025-09-11 18:15:00|28897.6|28857.6|28901.4|28861.4|28909.5|28869.5|28879.5|28839.5|1261
1757635200000|2025-09-12 00:00:00|28882|28842|28843.9|28803.9|28888.9|28848.9|28840.1|28800.1|187
1757635500000|2025-09-12 00:05:00|28842|28802|28867|28827|28880.1|28840.1|28842|28802|133
1757635800000|2025-09-12 00:10:00|28870.1|28830.1|28872|28832|28882|28842|28863.9|28823.9|13
1757636100000|2025-09-12 00:15:00|28873.9|28833.9|28890.1|28850.1|28890.1|28850.1|28873.9|28833.9|12
1757636400000|2025-09-12 00:20:00|28892|28852|28902|28862|28902|28862|28890.1|28850.1|9
1757636700000|2025-09-12 00:25:00|28910.1|28870.1|28902|28862|28912|28872|28897|28857|10
1757637000000|2025-09-12 00:30:00|28900.1|28860.1|28894|28854|28902|28862|28892|28852|30
1757637300000|2025-09-12 00:35:00|28892|28852|28887.1|28847.1|28892.1|28852.1|28887.1|28847.1|8
1757637600000|2025-09-12 00:40:00|28884|28844|28892.1|28852.1|28892.1|28852.1|28882.1|28842.1|0
1757637900000|2025-09-12 00:45:00|28894|28854|28900.2|28860.2|28900.2|28860.2|28894|28854|0
1757638200000|2025-09-12 00:50:00|28902.1|28862.1|28902.1|28862.1|28904|28864|28902.1|28862.1|2
1757638500000|2025-09-12 00:55:00|28894|28854|28894|28854|28894|28854|28894|28854|3
1757638800000|2025-09-12 01:00:00|28904|28864|28884|28844|28904|28864|28882.1|28842.1|56
1757639100000|2025-09-12 01:05:00|28882.1|28842.1|28884|28844|28884|28844|28874|28834|12
1757639400000|2025-09-12 01:10:00|28889|28849|28894|28854|28894|28854|28884|28844|6
1757639700000|2025-09-12 01:15:00|28892.1|28852.1|28894|28854|28894|28854|28892.1|28852.1|0
1757640000000|2025-09-12 01:20:00|28892.1|28852.1|28884.1|28844.1|28894.1|28854.1|28884.1|28844.1|4
1757640300000|2025-09-12 01:25:00|28882.1|28842.1|28862.1|28822.1|28882.1|28842.1|28854.1|28814.1|45
1757640600000|2025-09-12 01:30:00|28860.2|28820.2|28854.1|28814.1|28864.1|28824.1|28854.1|28814.1|8
1757640900000|2025-09-12 01:35:00|28852.2|28812.2|28862.2|28822.2|28862.2|28822.2|28844.1|28804.1|5
1757641200000|2025-09-12 01:40:00|28859.1|28819.1|28854.1|28814.1|28864.1|28824.1|28854.1|28814.1|3
1757641500000|2025-09-12 01:45:00|28857.2|28817.2|28859.1|28819.1|28864.1|28824.1|28854.1|28814.1|3
1757641800000|2025-09-12 01:50:00|28862.2|28822.2|28864.1|28824.1|28864.1|28824.1|28862.2|28822.2|1
1757642100000|2025-09-12 01:55:00|28874.1|28834.1|28874.1|28834.1|28874.1|28834.1|28874.1|28834.1|1
1757642400000|2025-09-12 02:00:00|28872.2|28832.2|28872.2|28832.2|28874.1|28834.1|28864.1|28824.1|7
1757642700000|2025-09-12 02:05:00|28864.1|28824.1|28864.1|28824.1|28874.1|28834.1|28864.1|28824.1|4
1757643000000|2025-09-12 02:10:00|28867.2|28827.2|28869.1|28829.1|28872.2|28832.2|28864.1|28824.1|7
1757643300000|2025-09-12 02:15:00|28864.1|28824.1|28854.2|28814.2|28864.2|28824.2|28854.2|28814.2|4
1757644200000|2025-09-12 02:30:00|28856.1|28816.1|28872.3|28832.3|28872.3|28832.3|28856.1|28816.1|15
1757644500000|2025-09-12 02:35:00|28874.2|28834.2|28877.3|28837.3|28877.3|28837.3|28874.2|28834.2|8
1757644800000|2025-09-12 02:40:00|28874.2|28834.2|28887.3|28847.3|28887.3|28847.3|28874.2|28834.2|13
1757645100000|2025-09-12 02:45:00|28884.2|28844.2|28884.2|28844.2|28892.3|28852.3|28884.2|28844.2|1
1757645400000|2025-09-12 02:50:00|28887.3|28847.3|28884.2|28844.2|28887.3|28847.3|28884.2|28844.2|0
1757645700000|2025-09-12 02:55:00|28874.2|28834.2|28874.2|28834.2|28882.3|28842.3|28874.2|28834.2|6
1757646000000|2025-09-12 03:00:00|28877.3|28837.3|28882.3|28842.3|28882.3|28842.3|28877.3|28837.3|1
1757646300000|2025-09-12 03:05:00|28877.3|28837.3|28884.2|28844.2|28884.2|28844.2|28877.3|28837.3|0
1757646600000|2025-09-12 03:10:00|28882.3|28842.3|28884.3|28844.3|28884.3|28844.3|28880.4|28840.4|2
1757646900000|2025-09-12 03:15:00|28882.3|28842.3|28874.3|28834.3|28882.3|28842.3|28874.3|28834.3|13
1757647200000|2025-09-12 03:20:00|28872.3|28832.3|28872.3|28832.3|28872.3|28832.3|28872.3|28832.3|0
1757647500000|2025-09-12 03:25:00|28872.4|28832.4|28892.4|28852.4|28894.3|28854.3|28872.4|28832.4|1
1757647800000|2025-09-12 03:30:00|28894.3|28854.3|28887.4|28847.4|28894.3|28854.3|28884.3|28844.3|2
1757648100000|2025-09-12 03:35:00|28884.3|28844.3|28884.3|28844.3|28884.3|28844.3|28884.3|28844.3|1
1757648400000|2025-09-12 03:40:00|28882.4|28842.4|28884.3|28844.3|28884.3|28844.3|28880.5|28840.5|2
1757648700000|2025-09-12 03:45:00|||||||||1
1757649000000|2025-09-12 03:50:00|||||||||2
1757649300000|2025-09-12 03:55:00|28882.4|28842.4|28884.3|28844.3|28884.3|28844.3|28882.4|28842.4|0
1757649600000|2025-09-12 04:00:00|||||||||4
1757649900000|2025-09-12 04:05:00|28889.3|28849.3|28894.4|28854.4|28894.4|28854.4|28889.3|28849.3|3
1757650200000|2025-09-12 04:10:00|28892.4|28852.4|28894.4|28854.4|28894.4|28854.4|28892.4|28852.4|1
1757650500000|2025-09-12 04:15:00|28904.4|28864.4|28894.4|28854.4|28904.4|28864.4|28894.4|28854.4|12
1757650800000|2025-09-12 04:20:00|28899.4|28859.4|28894.4|28854.4|28902.5|28862.5|28894.4|28854.4|2
1757651100000|2025-09-12 04:25:00|28902.5|28862.5|28904.4|28864.4|28904.4|28864.4|28902.5|28862.5|0
1757651400000|2025-09-12 04:30:00|28910.5|28870.5|28912.5|28872.5|28914.4|28874.4|28910.5|28870.5|1
1757651700000|2025-09-12 04:35:00|28914.4|28874.4|28914.4|28874.4|28914.4|28874.4|28914.4|28874.4|0
1757652000000|2025-09-12 04:40:00|28912.5|28872.5|28914.4|28874.4|28914.4|28874.4|28912.5|28872.5|5
1757652600000|2025-09-12 04:50:00|28904.4|28864.4|28899.4|28859.4|28904.4|28864.4|28894.4|28854.4|12
1757652900000|2025-09-12 04:55:00|28897.5|28857.5|28894.4|28854.4|28899.4|28859.4|28894.4|28854.4|0
1757653200000|2025-09-12 05:00:00|28897.5|28857.5|28884.5|28844.5|28902.5|28862.5|28884.4|28844.4|7
1757653800000|2025-09-12 05:10:00|28894.5|28854.5|28894.5|28854.5|28894.5|28854.5|28894.5|28854.5|5
1757654100000|2025-09-12 05:15:00|28892.5|28852.5|28894.5|28854.5|28894.5|28854.5|28892.5|28852.5|8
1757654400000|2025-09-12 05:20:00|28892.6|28852.6|28892.6|28852.6|28892.6|28852.6|28890.6|28850.6|0
1757654700000|2025-09-12 05:25:00|28890.6|28850.6|28892.6|28852.6|28892.6|28852.6|28890.6|28850.6|0
1757655000000|2025-09-12 05:30:00|28890.6|28850.6|28894.5|28854.5|28894.5|28854.5|28889.5|28849.5|10
1757655300000|2025-09-12 05:35:00|28892.6|28852.6|28894.5|28854.5|28894.5|28854.5|28887.6|28847.6|1
1757655600000|2025-09-12 05:40:00|28892.6|28852.6|28892.6|28852.6|28894.5|28854.5|28892.6|28852.6|0
1757655900000|2025-09-12 05:45:00|28894.5|28854.5|28884.5|28844.5|28894.5|28854.5|28884.5|28844.5|4
1757656200000|2025-09-12 05:50:00|28882.6|28842.6|28884.5|28844.5|28884.5|28844.5|28882.6|28842.6|3
1757656500000|2025-09-12 05:55:00|28882.6|28842.6|28874.6|28834.6|28884.6|28844.6|28874.5|28834.5|20
1757656800000|2025-09-12 06:00:00|28869.6|28829.6|28874.6|28834.6|28874.6|28834.6|28862.6|28822.6|20
1757657100000|2025-09-12 06:05:00|28872.6|28832.6|28864.6|28824.6|28874.6|28834.6|28864.6|28824.6|10
1757657400000|2025-09-12 06:10:00|28859.6|28819.6|28869.6|28829.6|28872.6|28832.6|28859.6|28819.6|6
1757657700000|2025-09-12 06:15:00|28867.6|28827.6|28874.6|28834.6|28884.6|28844.6|28867.6|28827.6|22
1757658000000|2025-09-12 06:20:00|28877.7|28837.7|28877.7|28837.7|28879.6|28839.6|28872.7|28832.7|0
1757658300000|2025-09-12 06:25:00|28879.6|28839.6|28894.6|28854.6|28904.6|28864.6|28879.6|28839.6|22
1757658600000|2025-09-12 06:30:00|28897.7|28857.7|28897.7|28857.7|28904.6|28864.6|28894.6|28854.6|5
1757658900000|2025-09-12 06:35:00|28894.6|28854.6|28894.6|28854.6|28899.6|28859.6|28894.6|28854.6|0
1757659200000|2025-09-12 06:40:00|28897.7|28857.7|28902.7|28862.7|28904.6|28864.6|28897.7|28857.7|46
1757659500000|2025-09-12 06:45:00|28894.6|28854.6|28892.7|28852.7|28894.6|28854.6|28884.6|28844.6|16
1757659800000|2025-09-12 06:50:00|28894.6|28854.6|28882.7|28842.7|28894.6|28854.6|28882.7|28842.7|5
1757660100000|2025-09-12 06:55:00|28874.6|28834.6|28867.7|28827.7|28884.7|28844.7|28864.7|28824.7|23
1757660400000|2025-09-12 07:00:00|28864.7|28824.7|28824.7|28784.7|28864.7|28824.7|28822.7|28782.7|90
1757660700000|2025-09-12 07:05:00|28829.7|28789.7|28820.8|28780.8|28834.7|28794.7|28820.8|28780.8|45
1757661000000|2025-09-12 07:10:00|28822.7|28782.7|28807.8|28767.8|28824.7|28784.7|28804.7|28764.7|13
1757661300000|2025-09-12 07:15:00|28810.8|28770.8|28814.7|28774.7|28814.7|28774.7|28810.8|28770.8|4
1757661600000|2025-09-12 07:20:00|28827.8|28787.8|28834.7|28794.7|28844.7|28804.7|28824.7|28784.7|31
1757661900000|2025-09-12 07:25:00|28837.8|28797.8|28837.8|28797.8|28844.7|28804.7|28834.7|28794.7|9
1757662200000|2025-09-12 07:30:00|28834.7|28794.7|28842.8|28802.8|28842.8|28802.8|28834.7|28794.7|6
1757662500000|2025-09-12 07:35:00|28840.9|28800.9|28844.7|28804.7|28854.7|28814.7|28837.8|28797.8|82
1757662800000|2025-09-12 07:40:00|28842.8|28802.8|28844.7|28804.7|28844.7|28804.7|28842.8|28802.8|22
1757663100000|2025-09-12 07:45:00|28852.8|28812.8|28874.7|28834.7|28874.7|28834.7|28852.8|28812.8|49
1757663400000|2025-09-12 07:50:00|28884.7|28844.7|28894.8|28854.8|28894.8|28854.8|28882.8|28842.8|29
1757663700000|2025-09-12 07:55:00|28884.8|28844.8|28904.8|28864.8|28904.8|28864.8|28884.8|28844.8|10
1757664000000|2025-09-12 08:00:00|28914.8|28874.8|28909.8|28869.8|28914.8|28874.8|28909.8|28869.8|15
1757664300000|2025-09-12 08:05:00|28912.8|28872.8|28874.8|28834.8|28919.8|28879.8|28869.8|28829.8|26
1757664600000|2025-09-12 08:10:00|28879.8|28839.8|28864.8|28824.8|28879.8|28839.8|28857.9|28817.9|5
1757664900000|2025-09-12 08:15:00|28859.8|28819.8|28862.9|28822.9|28879.8|28839.8|28859.8|28819.8|4
1757665200000|2025-09-12 08:20:00|28864.8|28824.8|28854.8|28814.8|28864.8|28824.8|28852.9|28812.9|2
1757665500000|2025-09-12 08:25:00|28852.9|28812.9|28844.8|28804.8|28854.8|28814.8|28844.8|28804.8|8
1757665800000|2025-09-12 08:30:00|28854.8|28814.8|28852.9|28812.9|28864.8|28824.8|28851.8|28811.8|17
1757666100000|2025-09-12 08:35:00|28849.8|28809.8|28864.8|28824.8|28864.8|28824.8|28847.9|28807.9|24
1757666400000|2025-09-12 08:40:00|28861.8|28821.8|28857.9|28817.9|28864.8|28824.8|28854.8|28814.8|8
1757666700000|2025-09-12 08:45:00|28854.8|28814.8|28852.9|28812.9|28864.9|28824.9|28847.9|28807.9|8
1757667000000|2025-09-12 08:50:00|28844.9|28804.9|28844.9|28804.9|28844.9|28804.9|28834.9|28794.9|3
1757667300000|2025-09-12 08:55:00|28854.9|28814.9|28849.9|28809.9|28854.9|28814.9|28844.9|28804.9|6
1757667600000|2025-09-12 09:00:00|28852.9|28812.9|28839.9|28799.9|28864.9|28824.9|28839.9|28799.9|17
1757667900000|2025-09-12 09:05:00|28834.9|28794.9|28804.9|28764.9|28834.9|28794.9|28804.9|28764.9|52
1757668200000|2025-09-12 09:10:00|28808|28768|28819.9|28779.9|28824.9|28784.9|28808|28768|18
1757668500000|2025-09-12 09:15:00|28818|28778|28798|28758|28828|28788|28794.9|28754.9|17
1757668800000|2025-09-12 09:20:00|28799.9|28759.9|28788|28748|28803|28763|28774.9|28734.9|86
1757669100000|2025-09-12 09:25:00|28789.9|28749.9|28783|28743|28793|28753|28781.1|28741.1|32
1757669400000|2025-09-12 09:30:00|28781.1|28741.1|28793|28753|28798|28758|28781.1|28741.1|20
1757669700000|2025-09-12 09:35:00|28794.9|28754.9|28793|28753|28803|28763|28791.1|28751.1|24
1757670000000|2025-09-12 09:40:00|28791.1|28751.1|28781.9|28741.9|28818|28778|28776.9|28736.9|348
1757670300000|2025-09-12 09:45:00|28785|28745|28816.9|28776.9|28826.9|28786.9|28778.8|28738.8|75
1757670600000|2025-09-12 09:50:00|28808.8|28768.8|28778.8|28738.8|28811.9|28771.9|28766.9|28726.9|174
1757670900000|2025-09-12 09:55:00|28776.9|28736.9|28766.9|28726.9|28786.9|28746.9|28766.9|28726.9|51
1757671200000|2025-09-12 10:00:00|28771.9|28731.9|28756.9|28716.9|28771.9|28731.9|28745|28705|184
1757671500000|2025-09-12 10:05:00|28758.9|28718.9|28771.9|28731.9|28771.9|28731.9|28756.9|28716.9|22
1757671800000|2025-09-12 10:10:00|28776.9|28736.9|28758.9|28718.9|28776.9|28736.9|28751.9|28711.9|36
1757672100000|2025-09-12 10:15:00|28765|28725|28758.9|28718.9|28766.9|28726.9|28758.9|28718.9|25
1757672400000|2025-09-12 10:20:00|28757|28717|28757|28717|28758.9|28718.9|28755|28715|24
1757672700000|2025-09-12 10:25:00|28755|28715|28775|28735|28775|28735|28755|28715|64
1757673000000|2025-09-12 10:30:00|28767|28727|28792|28752|28795|28755|28767|28727|56
1757673300000|2025-09-12 10:35:00|28788.9|28748.9|28785.1|28745.1|28788.9|28748.9|28785|28745|5
1757673600000|2025-09-12 10:40:00|28787|28747|28795.1|28755.1|28798.9|28758.9|28785.1|28745.1|31
1757673900000|2025-09-12 10:45:00|28797|28757|28785.1|28745.1|28805.1|28765.1|28785.1|28745.1|34
1757674200000|2025-09-12 10:50:00|28787|28747|28795.1|28755.1|28803.1|28763.1|28782|28742|74
1757674500000|2025-09-12 10:55:00|28798.1|28758.1|28795.1|28755.1|28805.1|28765.1|28789|28749|52
1757674800000|2025-09-12 11:00:00|28792|28752|28795.1|28755.1|28815.1|28775.1|28792|28752|37
1757675100000|2025-09-12 11:05:00|28797|28757|28837|28797|28837|28797|28797|28757|18
1757675400000|2025-09-12 11:10:00|28835.1|28795.1|28805.1|28765.1|28845.1|28805.1|28805.1|28765.1|92
1757675700000|2025-09-12 11:15:00|28797.1|28757.1|28795.1|28755.1|28805.1|28765.1|28787.1|28747.1|47
1757676000000|2025-09-12 11:20:00|28797.1|28757.1|28775.1|28735.1|28805.1|28765.1|28775.1|28735.1|45
1757676300000|2025-09-12 11:25:00|28767.1|28727.1|28785.1|28745.1|28785.1|28745.1|28765.1|28725.1|72
1757676600000|2025-09-12 11:30:00|28789|28749|28795.2|28755.2|28807.1|28767.1|28789|28749|76
1757676900000|2025-09-12 11:35:00|28785.2|28745.2|28773.2|28733.2|28787.1|28747.1|28765.2|28725.2|82
1757677200000|2025-09-12 11:40:00|28775.2|28735.2|28765.2|28725.2|28778.2|28738.2|28760.2|28720.2|53
1757677500000|2025-09-12 11:45:00|28763.2|28723.2|28775.2|28735.2|28795.2|28755.2|28755.2|28715.2|78
1757677800000|2025-09-12 11:50:00|28783.2|28743.2|28763.2|28723.2|28793.2|28753.2|28763.2|28723.2|46
1757678100000|2025-09-12 11:55:00|28765.2|28725.2|28745.2|28705.2|28765.2|28725.2|28733.3|28693.3|198
1757678400000|2025-09-12 12:00:00|28740.2|28700.2|28715.2|28675.2|28745.2|28705.2|28715.2|28675.2|92
1757678700000|2025-09-12 12:05:00|28707.1|28667.1|28725.2|28685.2|28735.2|28695.2|28705.2|28665.2|320
1757679000000|2025-09-12 12:10:00|28735.2|28695.2|28725.2|28685.2|28745.2|28705.2|28725.2|28685.2|164
1757679300000|2025-09-12 12:15:00|28719.1|28679.1|28715.2|28675.2|28720.2|28680.2|28695.2|28655.2|198
1757679600000|2025-09-12 12:20:00|28717.2|28677.2|28725.2|28685.2|28735.2|28695.2|28705.2|28665.2|77
1757679900000|2025-09-12 12:25:00|28720.2|28680.2|28718.3|28678.3|28735.2|28695.2|28715.2|28675.2|69
1757680200000|2025-09-12 12:30:00|28715.2|28675.2|28715.3|28675.3|28723.3|28683.3|28705.3|28665.3|110
1757680500000|2025-09-12 12:35:00|28713.3|28673.3|28695.3|28655.3|28715.3|28675.3|28695.3|28655.3|153
1757680800000|2025-09-12 12:40:00|28702.2|28662.2|28730.3|28690.3|28733.3|28693.3|28700.3|28660.3|225
1757683800000|2025-09-12 13:30:00|28695.4|28655.4|28801.5|28761.5|28816.5|28776.5|28695.4|28655.4|1968
1757684100000|2025-09-12 13:35:00|28799.5|28759.5|28851.5|28811.5|28857.6|28817.6|28759.5|28719.5|776
1757684400000|2025-09-12 13:40:00|28849.6|28809.6|28847.6|28807.6|28861.5|28821.5|28809.6|28769.6|404
1757684700000|2025-09-12 13:45:00|28859.6|28819.6|28867.6|28827.6|28877.6|28837.6|28841.5|28801.5|490
1757685000000|2025-09-12 13:50:00|28864.6|28824.6|28867.6|28827.6|28884.6|28844.6|28854.6|28814.6|258
1757685300000|2025-09-12 13:55:00|28864.6|28824.6|28878.8|28838.8|28897.6|28857.6|28837.6|28797.6|772
1757685600000|2025-09-12 14:00:00|28880.7|28840.7|28903.8|28863.8|28933.8|28893.8|28875.7|28835.7|815
1757685900000|2025-09-12 14:05:00|28909.9|28869.9|28870.7|28830.7|28913.8|28873.8|28840.7|28800.7|687
1757686200000|2025-09-12 14:10:00|28873.8|28833.8|28893.8|28853.8|28913.8|28873.8|28870.7|28830.7|446
1757686500000|2025-09-12 14:15:00|28895.7|28855.7|28943.8|28903.8|28945.7|28905.7|28873.8|28833.8|371
1757686800000|2025-09-12 14:20:00|28945.7|28905.7|28935.7|28895.7|28975.7|28935.7|28917.7|28877.7|543
1757687100000|2025-09-12 14:25:00|28937.7|28897.7|28937.7|28897.7|28943.8|28903.8|28887.7|28847.7|344
1757687400000|2025-09-12 14:30:00|28940.8|28900.8|28983.8|28943.8|29007.7|28967.7|28907.7|28867.7|641
1757687700000|2025-09-12 14:35:00|28985.8|28945.8|28877.7|28837.7|29000.8|28960.8|28867.7|28827.7|647
1757688000000|2025-09-12 14:40:00|28887.7|28847.7|28849.7|28809.7|28891.6|28851.6|28847.7|28807.7|585
1757688300000|2025-09-12 14:45:00|28851.6|28811.6|28827.7|28787.7|28869.7|28829.7|28817.7|28777.7|430
1757688600000|2025-09-12 14:50:00|28829.7|28789.7|28847.7|28807.7|28859.7|28819.7|28817.7|28777.7|323
1757688900000|2025-09-12 14:55:00|28851.6|28811.6|28849.7|28809.7|28877.7|28837.7|28841.6|28801.6|228
1757689200000|2025-09-12 15:00:00|28851.6|28811.6|28821.6|28781.6|28854.7|28814.7|28817.7|28777.7|281
1757689500000|2025-09-12 15:05:00|28817.8|28777.8|28801.6|28761.6|28817.8|28777.8|28781.6|28741.6|512
1757689800000|2025-09-12 15:10:00|28803.6|28763.6|28803.6|28763.6|28815.5|28775.5|28775.5|28735.5|484
1757690100000|2025-09-12 15:15:00|28805.5|28765.5|28783.6|28743.6|28813.6|28773.6|28773.6|28733.6|394
1757690400000|2025-09-12 15:20:00|28785.6|28745.6|28786.7|28746.7|28801.7|28761.7|28775.6|28735.6|498
1757690700000|2025-09-12 15:25:00|28781.7|28741.7|28814.7|28774.7|28821.7|28781.7|28781.7|28741.7|465
1757691000000|2025-09-12 15:30:00|28819.7|28779.7|28841.7|28801.7|28849.7|28809.7|28811.7|28771.7|310
1757691300000|2025-09-12 15:35:00|28844.7|28804.7|28871.7|28831.7|28877.8|28837.8|28837.8|28797.8|128
1757691600000|2025-09-12 15:40:00|28874.8|28834.8|28889.8|28849.8|28891.7|28851.7|28851.7|28811.7|138
1757691900000|2025-09-12 15:45:00|28887.8|28847.8|28899.8|28859.8|28909.8|28869.8|28881.7|28841.7|182
1757692200000|2025-09-12 15:50:00|28902.8|28862.8|28869.8|28829.8|28904.8|28864.8|28847.8|28807.8|210
1757692500000|2025-09-12 15:55:00|28871.7|28831.7|28859.8|28819.8|28882.8|28842.8|28852.8|28812.8|344
1757692800000|2025-09-12 16:00:00|28857.8|28817.8|28713.7|28673.7|28857.8|28817.8|28603.7|28563.7|1714
1757693100000|2025-09-12 16:05:00|28710.6|28670.6|28745.6|28705.6|28763.7|28723.7|28661.7|28621.7|643
1757693400000|2025-09-12 16:10:00|28743.7|28703.7|28758.7|28718.7|28765.7|28725.7|28715.6|28675.6|375
1757693700000|2025-09-12 16:15:00|28755.7|28715.7|28811.8|28771.8|28815.7|28775.7|28748.7|28708.7|373
1757694000000|2025-09-12 16:20:00|28809.8|28769.8|28864.8|28824.8|28874.8|28834.8|28801.8|28761.8|520
1757694300000|2025-09-12 16:25:00|28866.8|28826.8|28904.8|28864.8|28914.8|28874.8|28831.8|28791.8|552
1757694600000|2025-09-12 16:30:00|28891.8|28851.8|28861.8|28821.8|28899.8|28859.8|28831.8|28791.8|441
1757694900000|2025-09-12 16:35:00|28859.8|28819.8|28921.8|28881.8|28921.8|28881.8|28859.8|28819.8|209
1757695200000|2025-09-12 16:40:00|28919.9|28879.9|28967.9|28927.9|28969.9|28929.9|28919.9|28879.9|310
1757695500000|2025-09-12 16:45:00|28969.9|28929.9|28979.9|28939.9|29001.8|28961.8|28949.9|28909.9|433
1757695800000|2025-09-12 16:50:00|28977.9|28937.9|28947.9|28907.9|28997.9|28957.9|28941.8|28901.8|272
1757696100000|2025-09-12 16:55:00|28949.9|28909.9|28929.9|28889.9|28957.9|28917.9|28917.9|28877.9|275
1757696400000|2025-09-12 17:00:00|28951.8|28911.8|28988|28948|29007.9|28967.9|28941.8|28901.8|355
1757696700000|2025-09-12 17:05:00|28984.9|28944.9|29009.9|28969.9|29021.9|28981.9|28974.9|28934.9|273
1757697000000|2025-09-12 17:10:00|29011.9|28971.9|28991.9|28951.9|29019.9|28979.9|28981.9|28941.9|256
1757697300000|2025-09-12 17:15:00|28989.9|28949.9|29021.9|28981.9|29044.9|29004.9|28984.9|28944.9|358
1757697600000|2025-09-12 17:20:00|29024.9|28984.9|29068|29028|29071.9|29031.9|29024.9|28984.9|1031
1757697900000|2025-09-12 17:25:00|29061.9|29021.9|29051.9|29011.9|29074.9|29034.9|29038|28998|506
1757698200000|2025-09-12 17:30:00|29058|29018|28988|28948|29059.9|29019.9|28988|28948|389
1757698500000|2025-09-12 17:35:00|28990|28950|29028|28988|29028|28988|28988|28948|348
1757698800000|2025-09-12 17:40:00|29020|28980|29018|28978|29038|28998|29005|28965|360
1757699100000|2025-09-12 17:45:00|29011.9|28971.9|28961.9|28921.9|29015|28975|28951.9|28911.9|559
1757699400000|2025-09-12 17:50:00|28971.9|28931.9|28990|28950|29010|28970|28971.9|28931.9|390
1757699700000|2025-09-12 17:55:00|28991.9|28951.9|28985|28945|29001.9|28961.9|28980|28940|250
1757700000000|2025-09-12 18:00:00|28990|28950|29018.1|28978.1|29038.1|28998.1|28990|28950|387
1757700300000|2025-09-12 18:05:00|29012|28972|29040|29000|29048.1|29008.1|29008.1|28968.1|602
1757700600000|2025-09-12 18:10:00|29042|29002|28992|28952|29048.1|29008.1|28992|28952|1908
1757700900000|2025-09-12 18:15:00|28985.9|28945.9|28963.9|28923.9|28992|28952|28955.9|28915.9|949
1757894400000|2025-09-15 00:00:00|28869.6|28829.6|28847.6|28807.6|28927.6|28887.6|28847.6|28807.6|470
1757894700000|2025-09-15 00:05:00|28844.6|28804.6|28839.6|28799.6|28869.6|28829.6|28837.6|28797.6|108
1757895000000|2025-09-15 00:10:00|28836.7|28796.7|28829.6|28789.6|28854.6|28814.6|28829.6|28789.6|57
1757895300000|2025-09-15 00:15:00|28831.7|28791.7|28827.6|28787.6|28839.6|28799.6|28819.6|28779.6|22
1757895600000|2025-09-15 00:20:00|28824.6|28784.6|28804.7|28764.7|28831.7|28791.7|28804.7|28764.7|10
1757895900000|2025-09-15 00:25:00|28809.7|28769.7|28799.7|28759.7|28819.7|28779.7|28789.7|28749.7|55
1757896200000|2025-09-15 00:30:00|28801.7|28761.7|28809.7|28769.7|28809.7|28769.7|28797.6|28757.6|2
1757896500000|2025-09-15 00:35:00|28807.6|28767.6|28811.7|28771.7|28811.7|28771.7|28807.6|28767.6|11
1757896800000|2025-09-15 00:40:00|28814.7|28774.7|28814.7|28774.7|28821.7|28781.7|28809.7|28769.7|6
1757897100000|2025-09-15 00:45:00|28817.6|28777.6|28819.7|28779.7|28819.7|28779.7|28811.7|28771.7|6
1757897400000|2025-09-15 00:50:00|28817.7|28777.7|28819.7|28779.7|28819.7|28779.7|28817.7|28777.7|0
1757897700000|2025-09-15 00:55:00|28821.8|28781.8|28817.7|28777.7|28829.7|28789.7|28817.7|28777.7|6
1757898000000|2025-09-15 01:00:00|28809.7|28769.7|28799.7|28759.7|28809.7|28769.7|28779.7|28739.7|77
1757898300000|2025-09-15 01:05:00|28797.7|28757.7|28817.7|28777.7|28817.7|28777.7|28789.7|28749.7|32
1757898600000|2025-09-15 01:10:00|28819.7|28779.7|28789.7|28749.7|28822.7|28782.7|28787.7|28747.7|31
1757898900000|2025-09-15 01:15:00|28791.8|28751.8|28774.8|28734.8|28799.7|28759.7|28771.8|28731.8|47
1757899200000|2025-09-15 01:20:00|28777.7|28737.7|28787.7|28747.7|28787.7|28747.7|28774.8|28734.8|30
1757899500000|2025-09-15 01:25:00|28784.8|28744.8|28764.8|28724.8|28787.7|28747.7|28761.8|28721.8|88
1757899800000|2025-09-15 01:30:00|28761.8|28721.8|28787.7|28747.7|28789.8|28749.8|28761.8|28721.8|17
1757900100000|2025-09-15 01:35:00|28791.8|28751.8|28781.8|28741.8|28794.8|28754.8|28767.7|28727.7|22
1757900400000|2025-09-15 01:40:00|28779.8|28739.8|28764.8|28724.8|28791.8|28751.8|28761.8|28721.8|91
1757900700000|2025-09-15 01:45:00|28767.7|28727.7|28769.8|28729.8|28771.8|28731.8|28761.8|28721.8|43
1757901000000|2025-09-15 01:50:00|28766.8|28726.8|28771.9|28731.9|28771.9|28731.9|28764.8|28724.8|2
1757901300000|2025-09-15 01:55:00|28764.8|28724.8|28779.8|28739.8|28779.8|28739.8|28764.8|28724.8|4
1757901600000|2025-09-15 02:00:00|28771.9|28731.9|28761.9|28721.9|28771.9|28731.9|28749.8|28709.8|37
1757901900000|2025-09-15 02:05:00|28764.8|28724.8|28761.9|28721.9|28764.8|28724.8|28756.9|28716.9|20
1757902200000|2025-09-15 02:10:00|28759.8|28719.8|28761.9|28721.9|28761.9|28721.9|28751.9|28711.9|23
1757902500000|2025-09-15 02:15:00|28759.8|28719.8|28761.9|28721.9|28761.9|28721.9|28759.8|28719.8|11
1757902800000|2025-09-15 02:20:00|||||||||10
1757903100000|2025-09-15 02:25:00|28769.9|28729.9|28761.9|28721.9|28769.9|28729.9|28761.9|28721.9|2
1757903400000|2025-09-15 02:30:00|28764|28724|28771.9|28731.9|28771.9|28731.9|28764|28724|18
1757903700000|2025-09-15 02:35:00|28766.9|28726.9|28766.9|28726.9|28771.9|28731.9|28766.9|28726.9|5
1757904000000|2025-09-15 02:40:00|28771.9|28731.9|28776.9|28736.9|28776.9|28736.9|28771.9|28731.9|8
1757904300000|2025-09-15 02:45:00|28781.9|28741.9|28792|28752|28792|28752|28771.9|28731.9|105
1757904600000|2025-09-15 02:50:00|28799.9|28759.9|28789.9|28749.9|28799.9|28759.9|28782|28742|9
1757904900000|2025-09-15 02:55:00|28792|28752|28807.9|28767.9|28809.9|28769.9|28789.9|28749.9|51
1757905200000|2025-09-15 03:00:00|28804.9|28764.9|28799.9|28759.9|28804.9|28764.9|28797.9|28757.9|1
1757905500000|2025-09-15 03:05:00|28797.9|28757.9|28794.9|28754.9|28797.9|28757.9|28794.9|28754.9|2
1757905800000|2025-09-15 03:10:00|28799.9|28759.9|28797.9|28757.9|28804.9|28764.9|28797.9|28757.9|2
1757906100000|2025-09-15 03:15:00|28800|28760|28795|28755|28800|28760|28787.9|28747.9|5
1757906400000|2025-09-15 03:20:00|28792|28752|28790|28750|28802|28762|28787.9|28747.9|0
1757906700000|2025-09-15 03:25:00|28792|28752|28795|28755|28797.9|28757.9|28790|28750|0
1757907000000|2025-09-15 03:30:00|28792|28752|28785|28745|28792|28752|28785|28745|0
1757907300000|2025-09-15 03:35:00|28787.9|28747.9|28787.9|28747.9|28787.9|28747.9|28785|28745|4
1757907600000|2025-09-15 03:40:00|28790|28750|28788|28748|28800|28760|28788|28748|7
1757907900000|2025-09-15 03:45:00|28790|28750|28785|28745|28790|28750|28785|28745|0
1757908200000|2025-09-15 03:50:00|28788|28748|28788|28748|28790|28750|28785|28745|1
1757908500000|2025-09-15 03:55:00|28780|28740|28780|28740|28780|28740|28780|28740|1
1757908800000|2025-09-15 04:00:00|28782.1|28742.1|28782.1|28742.1|28785|28745|28778|28738|1
1757909100000|2025-09-15 04:05:00|28780|28740|28780|28740|28780|28740|28780|28740|1
1757909400000|2025-09-15 04:10:00|28780.1|28740.1|28780.1|28740.1|28782.1|28742.1|28778|28738|0
1757909700000|2025-09-15 04:15:00|28782.1|28742.1|28782.1|28742.1|28782.1|28742.1|28778|28738|0
1757910000000|2025-09-15 04:20:00|28780.1|28740.1|28780.1|28740.1|28782.1|28742.1|28780.1|28740.1|0
1757910300000|2025-09-15 04:25:00|28782.1|28742.1|28780.1|28740.1|28782.1|28742.1|28780.1|28740.1|2
1757910600000|2025-09-15 04:30:00|28778|28738|28785.1|28745.1|28785.1|28745.1|28778|28738|4
1757910900000|2025-09-15 04:35:00|28788|28748|28778.1|28738.1|28788|28748|28778|28738|3
1757911200000|2025-09-15 04:40:00|28780.1|28740.1|28780.1|28740.1|28782.2|28742.2|28780.1|28740.1|0
1757911500000|2025-09-15 04:45:00|28778.1|28738.1|28785.1|28745.1|28785.1|28745.1|28778.1|28738.1|0
1757911800000|2025-09-15 04:50:00|28788.1|28748.1|28788.1|28748.1|28788.1|28748.1|28788.1|28748.1|1
1757912100000|2025-09-15 04:55:00|28795.1|28755.1|28795.1|28755.1|28798.1|28758.1|28790.1|28750.1|1
1757912400000|2025-09-15 05:00:00|28798.1|28758.1|28778.1|28738.1|28798.1|28758.1|28778.1|28738.1|11
1757912700000|2025-09-15 05:05:00|28775.1|28735.1|28785.2|28745.2|28788.1|28748.1|28770.1|28730.1|12
1757913000000|2025-09-15 05:10:00|28788.1|28748.1|28788.1|28748.1|28788.1|28748.1|28785.2|28745.2|5
1757913300000|2025-09-15 05:15:00|28770.2|28730.2|28762.2|28722.2|28770.2|28730.2|28758.1|28718.1|78
1757913600000|2025-09-15 05:20:00|28765.2|28725.2|28762.2|28722.2|28770.2|28730.2|28758.1|28718.1|9
1757913900000|2025-09-15 05:25:00|28760.2|28720.2|28762.2|28722.2|28772.2|28732.2|28760.2|28720.2|1
1757914200000|2025-09-15 05:30:00|28760.2|28720.2|28775.2|28735.2|28775.2|28735.2|28760.2|28720.2|9
1757914500000|2025-09-15 05:35:00|28772.3|28732.3|28765.2|28725.2|28775.2|28735.2|28760.2|28720.2|2
1757914800000|2025-09-15 05:40:00|28770.2|28730.2|28770.2|28730.2|28770.2|28730.2|28770.2|28730.2|0
1757915100000|2025-09-15 05:45:00|28768.2|28728.2|28775.2|28735.2|28775.2|28735.2|28765.2|28725.2|9
1757915400000|2025-09-15 05:50:00|28770.2|28730.2|28765.2|28725.2|28772.3|28732.3|28765.2|28725.2|0
1757915700000|2025-09-15 05:55:00|28760.2|28720.2|28760.2|28720.2|28762.3|28722.3|28758.2|28718.2|1
1757916000000|2025-09-15 06:00:00|28758.2|28718.2|28748.2|28708.2|28760.3|28720.3|28742.3|28702.3|75
1757916300000|2025-09-15 06:05:00|28742.3|28702.3|28738.2|28698.2|28752.3|28712.3|28732.3|28692.3|127
1757916600000|2025-09-15 06:10:00|28730.3|28690.3|28748.2|28708.2|28748.2|28708.2|28722.3|28682.3|34
1757916900000|2025-09-15 06:15:00|28740.3|28700.3|28738.2|28698.2|28742.3|28702.3|28738.2|28698.2|3
1757917200000|2025-09-15 06:20:00|28740.3|28700.3|28738.2|28698.2|28742.3|28702.3|28738.2|28698.2|16
1757917500000|2025-09-15 06:25:00|28740.3|28700.3|28752.4|28712.4|28752.4|28712.4|28738.2|28698.2|3
1757917800000|2025-09-15 06:30:00|28758.2|28718.2|28750.3|28710.3|28760.3|28720.3|28740.3|28700.3|17
1757918100000|2025-09-15 06:35:00|28748.3|28708.3|28750.3|28710.3|28762.4|28722.4|28748.3|28708.3|47
1757918400000|2025-09-15 06:40:00|28752.4|28712.4|28772.4|28732.4|28772.4|28732.4|28752.4|28712.4|34
1757918700000|2025-09-15 06:45:00|28770.3|28730.3|28770.3|28730.3|28775.3|28735.3|28770.3|28730.3|6
1757919000000|2025-09-15 06:50:00|28772.4|28732.4|28752.4|28712.4|28772.4|28732.4|28752.4|28712.4|6
1757919300000|2025-09-15 06:55:00|28762.4|28722.4|28752.4|28712.4|28762.4|28722.4|28748.3|28708.3|9
1757919600000|2025-09-15 07:00:00|28755.4|28715.4|28762.4|28722.4|28767.4|28727.4|28745.4|28705.4|19
1757919900000|2025-09-15 07:05:00|28772.4|28732.4|28762.4|28722.4|28782.4|28742.4|28752.4|28712.4|21
1757920200000|2025-09-15 07:10:00|28752.4|28712.4|28762.4|28722.4|28767.4|28727.4|28752.4|28712.4|6
1757920500000|2025-09-15 07:15:00|28772.4|28732.4|28802.4|28762.4|28802.4|28762.4|28770.4|28730.4|31
1757920800000|2025-09-15 07:20:00|28800.4|28760.4|28850.4|28810.4|28850.4|28810.4|28792.4|28752.4|98
1757921100000|2025-09-15 07:25:00|28852.5|28812.5|28850.4|28810.4|28865.4|28825.4|28845.4|28805.4|22
1757921400000|2025-09-15 07:30:00|28848.3|28808.3|28860.4|28820.4|28862.5|28822.5|28830.4|28790.4|34
1757921700000|2025-09-15 07:35:00|28862.5|28822.5|28842.5|28802.5|28862.5|28822.5|28842.5|28802.5|9
1757922000000|2025-09-15 07:40:00|28832.5|28792.5|28832.5|28792.5|28837.5|28797.5|28812.5|28772.5|45
1757922300000|2025-09-15 07:45:00|28830.4|28790.4|28852.5|28812.5|28862.5|28822.5|28830.4|28790.4|35
1757922600000|2025-09-15 07:50:00|28854.6|28814.6|28842.5|28802.5|28862.5|28822.5|28842.5|28802.5|107
1757922900000|2025-09-15 07:55:00|28840.4|28800.4|28837.5|28797.5|28842.5|28802.5|28832.5|28792.5|16
1757923200000|2025-09-15 08:00:00|28834.6|28794.6|28842.5|28802.5|28842.5|28802.5|28832.5|28792.5|6
1757923500000|2025-09-15 08:05:00|28840.5|28800.5|28847.5|28807.5|28847.5|28807.5|28840.5|28800.5|7
1757923800000|2025-09-15 08:10:00|28845.5|28805.5|28822.5|28782.5|28852.5|28812.5|28812.5|28772.5|33
1757924100000|2025-09-15 08:15:00|28820.5|28780.5|28800.5|28760.5|28832.5|28792.5|28800.5|28760.5|42
1757924400000|2025-09-15 08:20:00|28797.5|28757.5|28762.6|28722.6|28797.5|28757.5|28760.5|28720.5|36
1757924700000|2025-09-15 08:25:00|28760.5|28720.5|28752.6|28712.6|28762.6|28722.6|28742.6|28702.6|11
1757925000000|2025-09-15 08:30:00|28755.5|28715.5|28762.6|28722.6|28772.6|28732.6|28750.5|28710.5|41
1757925300000|2025-09-15 08:35:00|28756.7|28716.7|28752.6|28712.6|28758.5|28718.5|28752.6|28712.6|25
1757925600000|2025-09-15 08:40:00|28750.5|28710.5|28752.6|28712.6|28755.5|28715.5|28730.5|28690.5|26
1757925900000|2025-09-15 08:45:00|28750.5|28710.5|28722.6|28682.6|28752.6|28712.6|28722.6|28682.6|41
1757926200000|2025-09-15 08:50:00|28725.5|28685.5|28745.6|28705.6|28750.6|28710.6|28725.5|28685.5|17
1757926500000|2025-09-15 08:55:00|28750.6|28710.6|28760.6|28720.6|28760.6|28720.6|28745.6|28705.6|42
1757926800000|2025-09-15 09:00:00|28758.5|28718.5|28750.6|28710.6|28770.6|28730.6|28750.6|28710.6|21
1757927100000|2025-09-15 09:05:00|28748.5|28708.5|28760.6|28720.6|28760.6|28720.6|28742.6|28702.6|18
1757927400000|2025-09-15 09:10:00|28758.5|28718.5|28760.6|28720.6|28762.6|28722.6|28758.5|28718.5|6
1757927700000|2025-09-15 09:15:00|28758.5|28718.5|28758.5|28718.5|28762.7|28722.7|28758.5|28718.5|2
1757928000000|2025-09-15 09:20:00|28752.7|28712.7|28748.5|28708.5|28752.7|28712.7|28742.7|28702.7|27
1757928300000|2025-09-15 09:25:00|28745.6|28705.6|28742.7|28702.7|28745.6|28705.6|28740.6|28700.6|8
1757928600000|2025-09-15 09:30:00|28740.6|28700.6|28732.7|28692.7|28742.7|28702.7|28722.7|28682.7|55
1757928900000|2025-09-15 09:35:00|28742.7|28702.7|28752.7|28712.7|28752.7|28712.7|28738.6|28698.6|41
1757929200000|2025-09-15 09:40:00|28750.6|28710.6|28722.7|28682.7|28752.7|28712.7|28722.7|28682.7|57
1757929500000|2025-09-15 09:45:00|28720.6|28680.6|28732.7|28692.7|28740.6|28700.6|28718.6|28678.6|27
1757929800000|2025-09-15 09:50:00|28736.8|28696.8|28722.7|28682.7|28742.7|28702.7|28720.7|28680.7|83
1757930100000|2025-09-15 09:55:00|28720.7|28680.7|28752.7|28712.7|28755.7|28715.7|28720.7|28680.7|41
1757930400000|2025-09-15 10:00:00|28750.7|28710.7|28782.7|28742.7|28782.7|28742.7|28750.7|28710.7|28
1757930700000|2025-09-15 10:05:00|28785.7|28745.7|28752.7|28712.7|28787.7|28747.7|28752.7|28712.7|23
1757931000000|2025-09-15 10:10:00|28760.7|28720.7|28760.7|28720.7|28762.8|28722.8|28752.8|28712.8|19
1757931300000|2025-09-15 10:15:00|28758.6|28718.6|28750.7|28710.7|28762.8|28722.8|28750.7|28710.7|13
1757931600000|2025-09-15 10:20:00|28748.6|28708.6|28742.8|28702.8|28752.8|28712.8|28740.7|28700.7|13
1757931900000|2025-09-15 10:25:00|28740.7|28700.7|28732.8|28692.8|28740.7|28700.7|28730.7|28690.7|20
1757932200000|2025-09-15 10:30:00|28728.7|28688.7|28758.7|28718.7|28760.7|28720.7|28728.7|28688.7|16
1757932500000|2025-09-15 10:35:00|28752.8|28712.8|28745.7|28705.7|28752.8|28712.8|28742.8|28702.8|21
1757932800000|2025-09-15 10:40:00|28742.8|28702.8|28748.7|28708.7|28750.7|28710.7|28740.7|28700.7|13
1757933100000|2025-09-15 10:45:00|28745.7|28705.7|28745.8|28705.8|28748.7|28708.7|28740.8|28700.8|11
1757933400000|2025-09-15 10:50:00|28742.8|28702.8|28752.8|28712.8|28752.8|28712.8|28742.8|28702.8|5
1757933700000|2025-09-15 10:55:00|28758.7|28718.7|28748.7|28708.7|28765.8|28725.8|28748.7|28708.7|16
1757934000000|2025-09-15 11:00:00|28750.8|28710.8|28712.8|28672.8|28750.8|28710.8|28712.8|28672.8|64
1757934300000|2025-09-15 11:05:00|28725.8|28685.8|28717.9|28677.9|28725.8|28685.8|28717.9|28677.9|92
1757934600000|2025-09-15 11:10:00|28712.9|28672.9|28722.9|28682.9|28742.9|28702.9|28712.9|28672.9|33
1757934900000|2025-09-15 11:15:00|28720.8|28680.8|28722.9|28682.9|28730.8|28690.8|28717.9|28677.9|33
1757935200000|2025-09-15 11:20:00|28720.8|28680.8|28712.9|28672.9|28722.9|28682.9|28712.9|28672.9|97
1757935500000|2025-09-15 11:25:00|28702.9|28662.9|28722.9|28682.9|28722.9|28682.9|28702.9|28662.9|74
1757935800000|2025-09-15 11:30:00|28720.8|28680.8|28697.9|28657.9|28722.9|28682.9|28692.9|28652.9|269
1757936100000|2025-09-15 11:35:00|28695|28655|28672.9|28632.9|28702.9|28662.9|28672.9|28632.9|81
1757936400000|2025-09-15 11:40:00|28680|28640|28682.9|28642.9|28685|28645|28672.9|28632.9|49
1757936700000|2025-09-15 11:45:00|28672.9|28632.9|28692.9|28652.9|28692.9|28652.9|28672.9|28632.9|69
1757937000000|2025-09-15 11:50:00|28695|28655|28675|28635|28695|28655|28675|28635|101
1757937300000|2025-09-15 11:55:00|28672.9|28632.9|28672.9|28632.9|28682.9|28642.9|28672.9|28632.9|13
1757937600000|2025-09-15 12:00:00|28662.9|28622.9|28653|28613|28662.9|28622.9|28653|28613|159
1757937900000|2025-09-15 12:05:00|28657.1|28617.1|28680|28640|28680|28640|28655|28615|85
1757938200000|2025-09-15 12:10:00|28683|28643|28663|28623|28683|28643|28663|28623|15
1757938500000|2025-09-15 12:15:00|28683|28643|28695|28655|28703|28663|28673|28633|209
1757938800000|2025-09-15 12:20:00|28698|28658|28748|28708|28773|28733|28698|28658|141
1757939100000|2025-09-15 12:25:00|28743|28703|28768|28728|28773|28733|28737.1|28697.1|139
1757939400000|2025-09-15 12:30:00|28763|28723|28733|28693|28773|28733|28703|28663|523
1757939700000|2025-09-15 12:35:00|28730.9|28690.9|28693|28653|28730.9|28690.9|28683|28643|549
1757940000000|2025-09-15 12:40:00|28683|28643|28713|28673|28721|28681|28673|28633|163
1757943000000|2025-09-15 13:30:00|28724|28684|28675.2|28635.2|28740.2|28700.2|28637.2|28597.2|1669
1757943300000|2025-09-15 13:35:00|28677.2|28637.2|28720.2|28680.2|28723.1|28683.1|28639.3|28599.3|1048
1757943600000|2025-09-15 13:40:00|28715.2|28675.2|28727.3|28687.3|28757.3|28717.3|28703.1|28663.1|980
1757943900000|2025-09-15 13:45:00|28725.2|28685.2|28735.2|28695.2|28755.2|28715.2|28715.2|28675.2|316
1757944200000|2025-09-15 13:50:00|28737.3|28697.3|28777.3|28737.3|28780.2|28740.2|28737.3|28697.3|310
1757944500000|2025-09-15 13:55:00|28783.1|28743.1|28810.2|28770.2|28810.2|28770.2|28733.2|28693.2|655
1757944800000|2025-09-15 14:00:00|28813.2|28773.2|28783.2|28743.2|28818.2|28778.2|28763.2|28723.2|289
1757945100000|2025-09-15 14:05:00|28785.2|28745.2|28869|28829|28876.1|28836.1|28783.2|28743.2|413
1757945400000|2025-09-15 14:10:00|28879|28839|28876.1|28836.1|28889|28849|28869|28829|251
1757945700000|2025-09-15 14:15:00|28879.1|28839.1|28879.1|28839.1|28899.1|28859.1|28861.1|28821.1|280
1757946000000|2025-09-15 14:20:00|28881.1|28841.1|28891.1|28851.1|28899.1|28859.1|28864.1|28824.1|321
1757946300000|2025-09-15 14:25:00|28893.2|28853.2|28891.1|28851.1|28929.1|28889.1|28891.1|28851.1|209
1757946600000|2025-09-15 14:30:00|28889.1|28849.1|28831.2|28791.2|28893.2|28853.2|28821.2|28781.2|354
1757946900000|2025-09-15 14:35:00|28829.1|28789.1|28869.1|28829.1|28873.2|28833.2|28821.2|28781.2|243
1757947200000|2025-09-15 14:40:00|28861.2|28821.2|28873.2|28833.2|28873.2|28833.2|28853.2|28813.2|227
1757947500000|2025-09-15 14:45:00|28876.2|28836.2|28859.1|28819.1|28883.2|28843.2|28849.1|28809.1|307
1757947800000|2025-09-15 14:50:00|28855|28815|28889.1|28849.1|28889.1|28849.1|28829.1|28789.1|428
1757948100000|2025-09-15 14:55:00|28879.1|28839.1|28911.2|28871.2|28939.1|28899.1|28879.1|28839.1|272
1757948400000|2025-09-15 15:00:00|28909.1|28869.1|28919.1|28879.1|28937.1|28897.1|28899.1|28859.1|305
1757948700000|2025-09-15 15:05:00|28922.1|28882.1|28889.1|28849.1|28955|28915|28861.2|28821.2|918
1757949000000|2025-09-15 15:10:00|28891.2|28851.2|28889.2|28849.2|28899.2|28859.2|28873.3|28833.3|235
1757949300000|2025-09-15 15:15:00|28899.2|28859.2|28873.3|28833.3|28914.2|28874.2|28871.2|28831.2|350
1757949600000|2025-09-15 15:20:00|28876.2|28836.2|28819.2|28779.2|28881.2|28841.2|28801.2|28761.2|537
1757949900000|2025-09-15 15:25:00|28821.2|28781.2|28781.3|28741.3|28823.3|28783.3|28779.2|28739.2|135
1757950200000|2025-09-15 15:30:00|28779.2|28739.2|28823.3|28783.3|28829.2|28789.2|28771.3|28731.3|309
1757950500000|2025-09-15 15:35:00|28813.3|28773.3|28821.3|28781.3|28831.3|28791.3|28801.3|28761.3|297
1757950800000|2025-09-15 15:40:00|28823.3|28783.3|28819.2|28779.2|28841.3|28801.3|28819.2|28779.2|124
1757951100000|2025-09-15 15:45:00|28811.3|28771.3|28783.4|28743.4|28823.4|28783.4|28783.4|28743.4|178
1757951400000|2025-09-15 15:50:00|28773.4|28733.4|28793.4|28753.4|28793.4|28753.4|28771.3|28731.3|241
1757951700000|2025-09-15 15:55:00|28786.3|28746.3|28783.4|28743.4|28795.4|28755.4|28773.4|28733.4|108
1757952000000|2025-09-15 16:00:00|28773.4|28733.4|28769.2|28729.2|28783.4|28743.4|28763.4|28723.4|389
1757952300000|2025-09-15 16:05:00|28771.3|28731.3|28793.4|28753.4|28811.3|28771.3|28753.4|28713.4|625
1757952600000|2025-09-15 16:10:00|28791.3|28751.3|28799.3|28759.3|28801.3|28761.3|28773.4|28733.4|198
1757952900000|2025-09-15 16:15:00|28793.4|28753.4|28791.3|28751.3|28793.4|28753.4|28773.4|28733.4|178
1757953200000|2025-09-15 16:20:00|28789.3|28749.3|28769.3|28729.3|28801.3|28761.3|28769.3|28729.3|145
1757953500000|2025-09-15 16:25:00|28766.3|28726.3|28773.4|28733.4|28781.4|28741.4|28759.3|28719.3|134
1757953800000|2025-09-15 16:30:00|28771.4|28731.4|28773.4|28733.4|28779.3|28739.3|28753.4|28713.4|252
1757954100000|2025-09-15 16:35:00|28776.4|28736.4|28763.4|28723.4|28783.4|28743.4|28763.4|28723.4|209
1757954400000|2025-09-15 16:40:00|28761.4|28721.4|28753.5|28713.5|28763.5|28723.5|28753.5|28713.5|136
1757954700000|2025-09-15 16:45:00|28743.5|28703.5|28743.5|28703.5|28743.5|28703.5|28729.3|28689.3|263
1757955000000|2025-09-15 16:50:00|28741.4|28701.4|28763.5|28723.5|28763.5|28723.5|28729.3|28689.3|206
1757955300000|2025-09-15 16:55:00|28761.4|28721.4|28753.5|28713.5|28761.4|28721.4|28743.5|28703.5|312
1757955600000|2025-09-15 17:00:00|28751.4|28711.4|28773.5|28733.5|28773.5|28733.5|28743.5|28703.5|299
1757955900000|2025-09-15 17:05:00|28770.6|28730.6|28753.5|28713.5|28770.6|28730.6|28735.6|28695.6|152
1757956200000|2025-09-15 17:10:00|28751.4|28711.4|28793.5|28753.5|28803.5|28763.5|28751.4|28711.4|252
1757956500000|2025-09-15 17:15:00|28783.5|28743.5|28773.5|28733.5|28783.5|28743.5|28763.5|28723.5|237
1757956800000|2025-09-15 17:20:00|28771.4|28731.4|28771.5|28731.5|28783.5|28743.5|28763.5|28723.5|147
1757957100000|2025-09-15 17:25:00|28769.4|28729.4|28735.6|28695.6|28771.5|28731.5|28733.5|28693.5|390
1757957400000|2025-09-15 17:30:00|28737.7|28697.7|28755.6|28715.6|28757.7|28717.7|28737.7|28697.7|201
1757957700000|2025-09-15 17:35:00|28757.7|28717.7|28753.6|28713.6|28757.7|28717.7|28733.5|28693.5|139
1757958000000|2025-09-15 17:40:00|28747.7|28707.7|28773.6|28733.6|28775.6|28735.6|28743.6|28703.6|443
1757958300000|2025-09-15 17:45:00|28775.6|28735.6|28753.6|28713.6|28777.7|28737.7|28753.6|28713.6|176
1757958600000|2025-09-15 17:50:00|28755.6|28715.6|28767.7|28727.7|28767.7|28727.7|28743.6|28703.6|282
1757958900000|2025-09-15 17:55:00|28765.7|28725.7|28765.7|28725.7|28773.6|28733.6|28757.7|28717.7|314
1757959200000|2025-09-15 18:00:00|28760.7|28720.7|28747.7|28707.7|28767.7|28727.7|28747.7|28707.7|212
1757959500000|2025-09-15 18:05:00|28745.7|28705.7|28735.7|28695.7|28747.8|28707.8|28727.7|28687.7|582
1757959800000|2025-09-15 18:10:00|28737.8|28697.8|28727.8|28687.8|28737.8|28697.8|28707.8|28667.8|1938
1757960100000|2025-09-15 18:15:00|28729.8|28689.8|28739.8|28699.8|28739.8|28699.8|28717.8|28677.8|1989
1757980800000|2025-09-16 00:00:00|28766.3|28726.3|28718.4|28678.4|28773.4|28733.4|28680.5|28640.5|168
1757981100000|2025-09-16 00:05:00|28722.6|28682.6|28722.6|28682.6|28722.6|28682.6|28692.6|28652.6|75
1757981400000|2025-09-16 00:10:00|28730.5|28690.5|28722.6|28682.6|28730.5|28690.5|28720.5|28680.5|37
1757981700000|2025-09-16 00:15:00|28728.4|28688.4|28742.6|28702.6|28742.6|28702.6|28728.4|28688.4|2
1757982000000|2025-09-16 00:20:00|28745.5|28705.5|28752.6|28712.6|28752.6|28712.6|28742.6|28702.6|2
1757982300000|2025-09-16 00:25:00|28750.5|28710.5|28750.5|28710.5|28752.6|28712.6|28742.6|28702.6|8
1757982600000|2025-09-16 00:30:00|28744.7|28704.7|28730.6|28690.6|28747.6|28707.6|28730.6|28690.6|6
1757982900000|2025-09-16 00:35:00|28735.6|28695.6|28718.5|28678.5|28740.6|28700.6|28718.5|28678.5|18
1757983200000|2025-09-16 00:40:00|28720.6|28680.6|28722.7|28682.7|28725.6|28685.6|28720.6|28680.6|5
1757983500000|2025-09-16 00:45:00|28720.6|28680.6|28718.5|28678.5|28722.7|28682.7|28715.6|28675.6|6
1757983800000|2025-09-16 00:50:00|28712.7|28672.7|28708.5|28668.5|28712.7|28672.7|28708.5|28668.5|3
1757984100000|2025-09-16 00:55:00|28710.6|28670.6|28712.7|28672.7|28712.7|28672.7|28710.6|28670.6|1
1757984400000|2025-09-16 01:00:00|28715.6|28675.6|28717.7|28677.7|28722.7|28682.7|28712.7|28672.7|36
1757984700000|2025-09-16 01:05:00|28715.6|28675.6|28712.7|28672.7|28722.7|28682.7|28712.7|28672.7|16
1757985000000|2025-09-16 01:10:00|28710.6|28670.6|28718.5|28678.5|28722.7|28682.7|28710.6|28670.6|9
1757985300000|2025-09-16 01:15:00|28722.7|28682.7|28732.7|28692.7|28732.7|28692.7|28712.7|28672.7|28
1757985600000|2025-09-16 01:20:00|28730.6|28690.6|28712.7|28672.7|28730.6|28690.6|28712.7|28672.7|7
1757985900000|2025-09-16 01:25:00|28715.6|28675.6|28722.7|28682.7|28725.7|28685.7|28715.6|28675.6|3
1757986200000|2025-09-16 01:30:00|28725.7|28685.7|28722.8|28682.8|28728.6|28688.6|28722.7|28682.7|13
1757986500000|2025-09-16 01:35:00|28720.7|28680.7|28722.8|28682.8|28722.8|28682.8|28712.8|28672.8|4
1757986800000|2025-09-16 01:40:00|28720.7|28680.7|28718.6|28678.6|28722.8|28682.8|28715.7|28675.7|1
1757987100000|2025-09-16 01:45:00|28720.7|28680.7|28725.7|28685.7|28732.8|28692.8|28720.7|28680.7|3
1757987400000|2025-09-16 01:50:00|28722.8|28682.8|28740.7|28700.7|28740.7|28700.7|28722.8|28682.8|9
1757987700000|2025-09-16 01:55:00|28738.6|28698.6|28730.7|28690.7|28740.7|28700.7|28728.6|28688.6|28
1757988000000|2025-09-16 02:00:00|28728.6|28688.6|28732.8|28692.8|28732.8|28692.8|28728.6|28688.6|0
1757988300000|2025-09-16 02:05:00|28728.6|28688.6|28730.7|28690.7|28730.7|28690.7|28728.6|28688.6|4
1757988600000|2025-09-16 02:10:00|28728.6|28688.6|28725.7|28685.7|28730.7|28690.7|28718.6|28678.6|2
1757988900000|2025-09-16 02:15:00|28722.8|28682.8|28715.8|28675.8|28722.8|28682.8|28708.7|28668.7|5
1757989200000|2025-09-16 02:20:00|28720.8|28680.8|28720.8|28680.8|28720.8|28680.8|28718.7|28678.7|1
1757989500000|2025-09-16 02:25:00|28722.8|28682.8|28695.8|28655.8|28725.8|28685.8|28690.8|28650.8|64
1757989800000|2025-09-16 02:30:00|28697.9|28657.9|28682.9|28642.9|28700.8|28660.8|28678.7|28638.7|3
1757990100000|2025-09-16 02:35:00|28680.8|28640.8|28665.8|28625.8|28682.9|28642.9|28660.8|28620.8|18
1757990400000|2025-09-16 02:40:00|28662.9|28622.9|28672.9|28632.9|28672.9|28632.9|28660.8|28620.8|7
1757990700000|2025-09-16 02:45:00|28675.8|28635.8|28672.9|28632.9|28680.8|28640.8|28672.9|28632.9|9
1757991000000|2025-09-16 02:50:00|28692.9|28652.9|28677.9|28637.9|28692.9|28652.9|28675.8|28635.8|15
1757991300000|2025-09-16 02:55:00|28672.9|28632.9|28672.9|28632.9|28675.8|28635.8|28672.9|28632.9|1
1757991600000|2025-09-16 03:00:00|28675.8|28635.8|28692.9|28652.9|28692.9|28652.9|28665.8|28625.8|5
1757991900000|2025-09-16 03:05:00|28685.8|28645.8|28682.9|28642.9|28685.8|28645.8|28682.9|28642.9|5
1757992200000|2025-09-16 03:10:00|28685.8|28645.8|28682.9|28642.9|28687.9|28647.9|28680.8|28640.8|0
1757992500000|2025-09-16 03:15:00|28692.9|28652.9|28693|28653|28693|28653|28692.9|28652.9|3
1757992800000|2025-09-16 03:20:00|28698|28658|28703|28663|28703|28663|28695.9|28655.9|4
1757993100000|2025-09-16 03:25:00|28705.9|28665.9|28703|28663|28705.9|28665.9|28703|28663|0
1757993400000|2025-09-16 03:30:00|28700.9|28660.9|28703|28663|28703|28663|28695.9|28655.9|2
1757993700000|2025-09-16 03:35:00|28698|28658|28703|28663|28703|28663|28698|28658|1
1757994000000|2025-09-16 03:40:00|||||||||1
1757994600000|2025-09-16 03:50:00|28700.9|28660.9|28695.9|28655.9|28700.9|28660.9|28693|28653|7
1757994900000|2025-09-16 03:55:00|28693|28653|28693|28653|28695.9|28655.9|28693|28653|0
1757995200000|2025-09-16 04:00:00|28695.9|28655.9|28690.9|28650.9|28695.9|28655.9|28690.9|28650.9|8
1757995500000|2025-09-16 04:05:00|28693|28653|28693|28653|28693|28653|28693|28653|3
1757995800000|2025-09-16 04:10:00|28693.1|28653.1|28693.1|28653.1|28693.1|28653.1|28693.1|28653.1|1
1757996100000|2025-09-16 04:15:00|28696|28656|28693.1|28653.1|28696|28656|28693.1|28653.1|0
1757996400000|2025-09-16 04:20:00|28696|28656|28693.1|28653.1|28696|28656|28693.1|28653.1|3
1757996700000|2025-09-16 04:25:00|28696|28656|28693.1|28653.1|28696|28656|28693.1|28653.1|0
1757997000000|2025-09-16 04:30:00|28696|28656|28693.1|28653.1|28698.1|28658.1|28693.1|28653.1|10
1757997300000|2025-09-16 04:35:00|28696|28656|28688.9|28648.9|28696|28656|28688.9|28648.9|1
1757997600000|2025-09-16 04:40:00|28691|28651|28691|28651|28693.1|28653.1|28691|28651|0
1757997900000|2025-09-16 04:45:00|28693.1|28653.1|28691|28651|28693.1|28653.1|28691|28651|2
1757998200000|2025-09-16 04:50:00|28693.1|28653.1|28693.1|28653.1|28693.1|28653.1|28693.1|28653.1|0
1757998800000|2025-09-16 05:00:00|28693.2|28653.2|28693.2|28653.2|28693.2|28653.2|28693.2|28653.2|0
1757999400000|2025-09-16 05:10:00|||||||||1
1757999700000|2025-09-16 05:15:00|28698.2|28658.2|28693.2|28653.2|28698.2|28658.2|28693.2|28653.2|3
1758000000000|2025-09-16 05:20:00|28696.1|28656.1|28693.2|28653.2|28696.1|28656.1|28693.2|28653.2|41
1758000300000|2025-09-16 05:25:00|||||||||2
1758000600000|2025-09-16 05:30:00|28698.2|28658.2|28693.2|28653.2|28698.2|28658.2|28693.2|28653.2|7
1758000900000|2025-09-16 05:35:00|28696.1|28656.1|28693.2|28653.2|28696.1|28656.1|28693.2|28653.2|1
1758001200000|2025-09-16 05:40:00|28686.1|28646.1|28693.2|28653.2|28693.2|28653.2|28686.1|28646.1|5
1758001500000|2025-09-16 05:45:00|28691.1|28651.1|28691.1|28651.1|28693.2|28653.2|28691.1|28651.1|1
1758001800000|2025-09-16 05:50:00|28693.2|28653.2|28693.2|28653.2|28696.2|28656.2|28693.2|28653.2|0
1758002100000|2025-09-16 05:55:00|28693.3|28653.3|28693.3|28653.3|28696.2|28656.2|28693.3|28653.3|0
1758002400000|2025-09-16 06:00:00|28691.2|28651.2|28699.1|28659.1|28699.1|28659.1|28679.1|28639.1|14
1758002700000|2025-09-16 06:05:00|28701.2|28661.2|28716.2|28676.2|28719.1|28679.1|28701.2|28661.2|7
1758003000000|2025-09-16 06:10:00|28713.3|28673.3|28706.2|28666.2|28713.3|28673.3|28701.2|28661.2|20
1758003300000|2025-09-16 06:15:00|28703.3|28663.3|28699.1|28659.1|28706.2|28666.2|28699.1|28659.1|2
1758003600000|2025-09-16 06:20:00|28696.2|28656.2|28703.3|28663.3|28703.3|28663.3|28696.2|28656.2|3
1758003900000|2025-09-16 06:25:00|28701.2|28661.2|28701.2|28661.2|28701.2|28661.2|28696.2|28656.2|6
1758004200000|2025-09-16 06:30:00|28696.2|28656.2|28693.3|28653.3|28701.2|28661.2|28689.1|28649.1|34
1758004500000|2025-09-16 06:35:00|28696.2|28656.2|28689.1|28649.1|28699.1|28659.1|28686.2|28646.2|28
1758004800000|2025-09-16 06:40:00|28686.2|28646.2|28689.2|28649.2|28693.3|28653.3|28686.2|28646.2|16
1758005100000|2025-09-16 06:45:00|28691.3|28651.3|28683.4|28643.4|28693.3|28653.3|28681.3|28641.3|7
1758005400000|2025-09-16 06:50:00|28681.3|28641.3|28681.3|28641.3|28691.3|28651.3|28679.2|28639.2|23
1758005700000|2025-09-16 06:55:00|28679.2|28639.2|28679.2|28639.2|28681.3|28641.3|28669.2|28629.2|16
1758006000000|2025-09-16 07:00:00|28681.3|28641.3|28751.3|28711.3|28751.3|28711.3|28681.3|28641.3|49
1758006300000|2025-09-16 07:05:00|28753.4|28713.4|28743.4|28703.4|28753.4|28713.4|28731.3|28691.3|12
1758006600000|2025-09-16 07:10:00|28746.3|28706.3|28743.4|28703.4|28748.4|28708.4|28743.4|28703.4|1
1758006900000|2025-09-16 07:15:00|28748.4|28708.4|28743.4|28703.4|28753.4|28713.4|28733.4|28693.4|11
1758007200000|2025-09-16 07:20:00|28753.4|28713.4|28756.3|28716.3|28771.3|28731.3|28753.4|28713.4|33
1758007500000|2025-09-16 07:25:00|28763.4|28723.4|28771.3|28731.3|28773.4|28733.4|28761.3|28721.3|18
1758007800000|2025-09-16 07:30:00|28769.2|28729.2|28769.2|28729.2|28771.3|28731.3|28769.2|28729.2|3
1758008100000|2025-09-16 07:35:00|28757.6|28717.6|28743.4|28703.4|28757.6|28717.6|28741.3|28701.3|13
1758008400000|2025-09-16 07:40:00|28741.4|28701.4|28733.5|28693.5|28741.4|28701.4|28719.3|28679.3|21
1758008700000|2025-09-16 07:45:00|28731.4|28691.4|28713.5|28673.5|28733.5|28693.5|28711.4|28671.4|15
1758009000000|2025-09-16 07:50:00|28709.3|28669.3|28701.4|28661.4|28716.4|28676.4|28701.4|28661.4|26
1758009300000|2025-09-16 07:55:00|28699.3|28659.3|28683.5|28643.5|28701.4|28661.4|28681.4|28641.4|26
1758009600000|2025-09-16 08:00:00|28686.4|28646.4|28699.3|28659.3|28703.5|28663.5|28683.5|28643.5|12
1758009900000|2025-09-16 08:05:00|28701.4|28661.4|28701.4|28661.4|28709.3|28669.3|28691.4|28651.4|64
1758010200000|2025-09-16 08:10:00|28706.4|28666.4|28689.3|28649.3|28706.4|28666.4|28689.3|28649.3|2
1758010500000|2025-09-16 08:15:00|28691.4|28651.4|28689.3|28649.3|28691.4|28651.4|28681.4|28641.4|25
1758010800000|2025-09-16 08:20:00|28687.2|28647.2|28689.3|28649.3|28689.3|28649.3|28679.3|28639.3|23
1758011100000|2025-09-16 08:25:00|28691.4|28651.4|28683.5|28643.5|28693.5|28653.5|28679.3|28639.3|71
1758011400000|2025-09-16 08:30:00|28686.4|28646.4|28683.6|28643.6|28689.4|28649.4|28671.4|28631.4|67
1758011700000|2025-09-16 08:35:00|28689.4|28649.4|28669.4|28629.4|28689.4|28649.4|28669.4|28629.4|42
1758012000000|2025-09-16 08:40:00|28676.5|28636.5|28673.6|28633.6|28676.5|28636.5|28673.6|28633.6|5
1758012300000|2025-09-16 08:45:00|28683.6|28643.6|28683.6|28643.6|28683.6|28643.6|28683.6|28643.6|9
1758012600000|2025-09-16 08:50:00|28693.6|28653.6|28686.5|28646.5|28693.6|28653.6|28683.6|28643.6|11
1758012900000|2025-09-16 08:55:00|28683.6|28643.6|28683.6|28643.6|28683.6|28643.6|28679.4|28639.4|4
1758013200000|2025-09-16 09:00:00|28681.5|28641.5|28666.5|28626.5|28681.5|28641.5|28663.6|28623.6|55
1758013500000|2025-09-16 09:05:00|28663.6|28623.6|28663.6|28623.6|28669.4|28629.4|28659.4|28619.4|27
1758013800000|2025-09-16 09:10:00|28671.5|28631.5|28683.6|28643.6|28683.6|28643.6|28671.5|28631.5|36
1758014100000|2025-09-16 09:15:00|28679.4|28639.4|28663.6|28623.6|28683.6|28643.6|28661.5|28621.5|14
1758014400000|2025-09-16 09:20:00|28668.6|28628.6|28653.6|28613.6|28668.6|28628.6|28649.4|28609.4|35
1758014700000|2025-09-16 09:25:00|28653.7|28613.7|28676.6|28636.6|28676.6|28636.6|28649.5|28609.5|23
1758015000000|2025-09-16 09:30:00|28673.7|28633.7|28676.6|28636.6|28676.6|28636.6|28669.5|28629.5|18
1758015300000|2025-09-16 09:35:00|28673.7|28633.7|28671.6|28631.6|28673.7|28633.7|28663.7|28623.7|28
1758015600000|2025-09-16 09:40:00|28669.5|28629.5|28661.6|28621.6|28669.5|28629.5|28653.7|28613.7|40
1758015900000|2025-09-16 09:45:00|28663.7|28623.7|28673.7|28633.7|28673.7|28633.7|28663.7|28623.7|10
1758016200000|2025-09-16 09:50:00|28669.5|28629.5|28663.7|28623.7|28669.5|28629.5|28659.5|28619.5|5
1758016500000|2025-09-16 09:55:00|28661.6|28621.6|28651.6|28611.6|28663.7|28623.7|28651.6|28611.6|45
1758016800000|2025-09-16 10:00:00|28653.7|28613.7|28643.7|28603.7|28681.6|28641.6|28643.7|28603.7|113
1758017100000|2025-09-16 10:05:00|28641.6|28601.6|28653.7|28613.7|28653.7|28613.7|28641.6|28601.6|76
1758017400000|2025-09-16 10:10:00|28651.6|28611.6|28653.7|28613.7|28653.7|28613.7|28651.6|28611.6|2
1758017700000|2025-09-16 10:15:00|28661.6|28621.6|28693.8|28653.8|28693.8|28653.8|28661.6|28621.6|30
1758018000000|2025-09-16 10:20:00|28701.7|28661.7|28691.7|28651.7|28703.8|28663.8|28683.8|28643.8|30
1758018300000|2025-09-16 10:25:00|28693.8|28653.8|28681.7|28641.7|28693.8|28653.8|28666.7|28626.7|90
1758018600000|2025-09-16 10:30:00|28676.7|28636.7|28671.7|28631.7|28683.8|28643.8|28671.7|28631.7|10
1758018900000|2025-09-16 10:35:00|28673.8|28633.8|28666.7|28626.7|28673.8|28633.8|28659.6|28619.6|28
1758019200000|2025-09-16 10:40:00|28669.6|28629.6|28689.6|28649.6|28689.6|28649.6|28666.7|28626.7|26
1758019500000|2025-09-16 10:45:00|28686.7|28646.7|28699.6|28659.6|28706.7|28666.7|28679.6|28639.6|34
1758019800000|2025-09-16 10:50:00|28709.6|28669.6|28729.6|28689.6|28729.6|28689.6|28699.6|28659.6|115
1758020100000|2025-09-16 10:55:00|28719.6|28679.6|28739.6|28699.6|28741.7|28701.7|28719.6|28679.6|27
1758020400000|2025-09-16 11:00:00|28741.7|28701.7|28728.8|28688.8|28761.7|28721.7|28721.7|28681.7|152
1758020700000|2025-09-16 11:05:00|28731.7|28691.7|28701.7|28661.7|28731.7|28691.7|28701.7|28661.7|35
1758021000000|2025-09-16 11:10:00|28703.9|28663.9|28729.7|28689.7|28739.7|28699.7|28699.6|28659.6|121
1758021300000|2025-09-16 11:15:00|28726.8|28686.8|28749.7|28709.7|28753.9|28713.9|28726.8|28686.8|21
1758021600000|2025-09-16 11:20:00|28739.7|28699.7|28739.7|28699.7|28753.9|28713.9|28729.7|28689.7|50
1758021900000|2025-09-16 11:25:00|28741.8|28701.8|28759.7|28719.7|28769.7|28729.7|28741.8|28701.8|57
1758022200000|2025-09-16 11:30:00|28751.8|28711.8|28739.7|28699.7|28759.7|28719.7|28739.7|28699.7|267
1758022500000|2025-09-16 11:35:00|28741.8|28701.8|28731.8|28691.8|28763.9|28723.9|28729.7|28689.7|121
1758022800000|2025-09-16 11:40:00|28729.7|28689.7|28709.7|28669.7|28741.8|28701.8|28709.7|28669.7|170
1758023100000|2025-09-16 11:45:00|28711.8|28671.8|28691.8|28651.8|28731.8|28691.8|28689.7|28649.7|101
1758023400000|2025-09-16 11:50:00|28689.7|28649.7|28663.9|28623.9|28689.7|28649.7|28663.9|28623.9|128
1758023700000|2025-09-16 11:55:00|28666.8|28626.8|28673.9|28633.9|28673.9|28633.9|28653.9|28613.9|149
1758024000000|2025-09-16 12:00:00|28671.8|28631.8|28654|28614|28671.8|28631.8|28644|28604|128
1758024300000|2025-09-16 12:05:00|28664|28624|28674|28634|28679|28639|28661.9|28621.9|54
1758024600000|2025-09-16 12:10:00|28679.8|28639.8|28689.8|28649.8|28694|28654|28669.8|28629.8|80
1758024900000|2025-09-16 12:15:00|28691.9|28651.9|28689.8|28649.8|28709.8|28669.8|28679.8|28639.8|75
1758025200000|2025-09-16 12:20:00|28691.9|28651.9|28709.8|28669.8|28709.8|28669.8|28689.8|28649.8|147
1758025500000|2025-09-16 12:25:00|28701.9|28661.9|28661.9|28621.9|28701.9|28661.9|28654|28614|55
1758025800000|2025-09-16 12:30:00|28659.8|28619.8|28685.6|28645.6|28689.8|28649.8|28651.9|28611.9|242
1758026100000|2025-09-16 12:35:00|28680.6|28640.6|28655.6|28615.6|28685.6|28645.6|28655.6|28615.6|138
1758026400000|2025-09-16 12:40:00|28662.7|28622.7|28692.7|28652.7|28692.7|28652.7|28604.8|28564.8|559
1758029400000|2025-09-16 13:30:00|28664.9|28624.9|28661.5|28621.5|28691.5|28651.5|28594.9|28554.9|3144
1758029700000|2025-09-16 13:35:00|28671.5|28631.5|28661.5|28621.5|28671.5|28631.5|28630.7|28590.7|1246
1758030000000|2025-09-16 13:40:00|28665.7|28625.7|28678.6|28638.6|28691.5|28651.5|28655.7|28615.7|956
1758030300000|2025-09-16 13:45:00|28675.7|28635.7|28681.5|28641.5|28703.6|28663.6|28661.5|28621.5|332
1758030600000|2025-09-16 13:50:00|28683.6|28643.6|28691.5|28651.5|28703.6|28663.6|28671.5|28631.5|335
1758030900000|2025-09-16 13:55:00|28685.7|28645.7|28706.5|28666.5|28728.6|28688.6|28683.6|28643.6|896
1758031200000|2025-09-16 14:00:00|28711.5|28671.5|28721.5|28681.5|28731.5|28691.5|28701.5|28661.5|495
1758031500000|2025-09-16 14:05:00|28716.5|28676.5|28761.5|28721.5|28761.5|28721.5|28691.5|28651.5|1040
1758031800000|2025-09-16 14:10:00|28753.6|28713.6|28811.5|28771.5|28821.5|28781.5|28751.5|28711.5|997
1758032100000|2025-09-16 14:15:00|28821.5|28781.5|28773.7|28733.7|28821.6|28781.6|28763.7|28723.7|727
1758032400000|2025-09-16 14:20:00|28771.6|28731.6|28771.6|28731.6|28781.6|28741.6|28743.7|28703.7|519
1758032700000|2025-09-16 14:25:00|28763.7|28723.7|28735.8|28695.8|28766.6|28726.6|28725.8|28685.8|434
1758033000000|2025-09-16 14:30:00|28733.7|28693.7|28765.8|28725.8|28781.6|28741.6|28733.7|28693.7|484
1758033300000|2025-09-16 14:35:00|28763.7|28723.7|28725.8|28685.8|28765.8|28725.8|28725.8|28685.8|164
1758033600000|2025-09-16 14:40:00|28727.9|28687.9|28725.8|28685.8|28740|28700|28715.8|28675.8|429
1758033900000|2025-09-16 14:45:00|28735.8|28695.8|28735.8|28695.8|28743.7|28703.7|28725.8|28685.8|177
1758034200000|2025-09-16 14:50:00|28741.6|28701.6|28725.8|28685.8|28745.8|28705.8|28715.8|28675.8|379
1758034500000|2025-09-16 14:55:00|28730.1|28690.1|28698|28658|28735.8|28695.8|28695.8|28655.8|178
1758034800000|2025-09-16 15:00:00|28700.1|28660.1|28675.9|28635.9|28708|28668|28670.1|28630.1|504
1758035100000|2025-09-16 15:05:00|28680.1|28640.1|28705.9|28665.9|28730.1|28690.1|28675.9|28635.9|426
1758035400000|2025-09-16 15:10:00|28708|28668|28750.1|28710.1|28753|28713|28705.9|28665.9|258
1758035700000|2025-09-16 15:15:00|28755.9|28715.9|28785.9|28745.9|28798|28758|28745.9|28705.9|336
1758036000000|2025-09-16 15:20:00|28783|28743|28788|28748|28795.9|28755.9|28765.9|28725.9|336
1758036300000|2025-09-16 15:25:00|28785.9|28745.9|28795.9|28755.9|28805.9|28765.9|28778|28738|196
1758036600000|2025-09-16 15:30:00|28800.1|28760.1|28765.9|28725.9|28825.9|28785.9|28765.9|28725.9|399
1758036900000|2025-09-16 15:35:00|28770.1|28730.1|28793.8|28753.8|28798.8|28758.8|28770.1|28730.1|264
1758037200000|2025-09-16 15:40:00|28790.9|28750.9|28803.8|28763.8|28813.8|28773.8|28785.9|28745.9|336
1758037500000|2025-09-16 15:45:00|28805.9|28765.9|28785.9|28745.9|28813.8|28773.8|28775.9|28735.9|192
1758037800000|2025-09-16 15:50:00|28783.8|28743.8|28763.8|28723.8|28791.7|28751.7|28763.8|28723.8|132
1758038100000|2025-09-16 15:55:00|28765.9|28725.9|28786|28746|28786|28746|28748.8|28708.8|161
1758038400000|2025-09-16 16:00:00|28783.8|28743.8|28806|28766|28811.7|28771.7|28783.8|28743.8|528
1758038700000|2025-09-16 16:05:00|28801.7|28761.7|28791.7|28751.7|28808.9|28768.9|28791.7|28751.7|304
1758039000000|2025-09-16 16:10:00|28783.9|28743.9|28801.8|28761.8|28811.8|28771.8|28781|28741|281
1758039300000|2025-09-16 16:15:00|28798.9|28758.9|28796|28756|28808.1|28768.1|28786|28746|349
1758039600000|2025-09-16 16:20:00|28786|28746|28771.8|28731.8|28786|28746|28771.8|28731.8|137
1758039900000|2025-09-16 16:25:00|28773.9|28733.9|28776|28736|28776|28736|28766|28726|173
1758040200000|2025-09-16 16:30:00|28773.9|28733.9|28786|28746|28786|28746|28768.1|28728.1|116
1758040500000|2025-09-16 16:35:00|28791.8|28751.8|28786|28746|28796|28756|28773.9|28733.9|483
1758040800000|2025-09-16 16:40:00|28783.9|28743.9|28776|28736|28786|28746|28776|28736|74
1758041100000|2025-09-16 16:45:00|28773.9|28733.9|28776|28736|28776|28736|28766|28726|128
1758041400000|2025-09-16 16:50:00|28786|28746|28766.1|28726.1|28793.2|28753.2|28766.1|28726.1|326
1758041700000|2025-09-16 16:55:00|28758.2|28718.2|28756.1|28716.1|28768.2|28728.2|28756.1|28716.1|438
1758042000000|2025-09-16 17:00:00|28758.2|28718.2|28786.1|28746.1|28806.1|28766.1|28756.1|28716.1|298
1758042300000|2025-09-16 17:05:00|28783.2|28743.2|28770.3|28730.3|28786.1|28746.1|28768.2|28728.2|172
1758042600000|2025-09-16 17:10:00|28766.1|28726.1|28786.1|28746.1|28790.3|28750.3|28763.2|28723.2|199
1758042900000|2025-09-16 17:15:00|28788.2|28748.2|28800.3|28760.3|28816.1|28776.1|28786.1|28746.1|254
1758043200000|2025-09-16 17:20:00|28796.1|28756.1|28786.1|28746.1|28806.1|28766.1|28786.1|28746.1|198
1758043500000|2025-09-16 17:25:00|28778.2|28738.2|28730.3|28690.3|28778.2|28738.2|28730.3|28690.3|588
1758043800000|2025-09-16 17:30:00|28732.5|28692.5|28740.4|28700.4|28750.4|28710.4|28730.4|28690.4|292
1758044100000|2025-09-16 17:35:00|28746.1|28706.1|28726.1|28686.1|28750.4|28710.4|28726.1|28686.1|242
1758044400000|2025-09-16 17:40:00|28723.3|28683.3|28696.1|28656.1|28736.1|28696.1|28686.1|28646.1|646
1758044700000|2025-09-16 17:45:00|28706.1|28666.1|28720.4|28680.4|28720.4|28680.4|28686.1|28646.1|262
1758045000000|2025-09-16 17:50:00|28716.2|28676.2|28738.3|28698.3|28740.4|28700.4|28716.2|28676.2|434
1758045300000|2025-09-16 17:55:00|28736.2|28696.2|28748.3|28708.3|28761.2|28721.2|28730.4|28690.4|382
1758045600000|2025-09-16 18:00:00|28746.2|28706.2|28740.4|28700.4|28758.3|28718.3|28722.5|28682.5|1140
1758045900000|2025-09-16 18:05:00|28742.5|28702.5|28740.4|28700.4|28750.4|28710.4|28730.4|28690.4|539
1758046200000|2025-09-16 18:10:00|28732.5|28692.5|28760.4|28720.4|28770.4|28730.4|28732.5|28692.5|1659
1758046500000|2025-09-16 18:15:00|28756.2|28716.2|28768.3|28728.3|28783.3|28743.3|28756.2|28716.2|892
1758067200000|2025-09-17 00:00:00|28776.8|28736.8|28806.8|28766.8|28823.9|28783.9|28756.8|28716.8|132
1758067500000|2025-09-17 00:05:00|28809|28769|28799|28759|28814|28774|28789|28749|5
1758067800000|2025-09-17 00:10:00|28801.1|28761.1|28811.1|28771.1|28811.1|28771.1|28799|28759|10
1758068100000|2025-09-17 00:15:00|28814|28774|28839|28799|28839|28799|28814|28774|6
1758068400000|2025-09-17 00:20:00|28841.1|28801.1|28841.1|28801.1|28846.1|28806.1|28841.1|28801.1|5
1758068700000|2025-09-17 00:25:00|28839|28799|28839|28799|28839|28799|28836.9|28796.9|1
1758069000000|2025-09-17 00:30:00|28844|28804|28849|28809|28851.1|28811.1|28844|28804|7
1758069300000|2025-09-17 00:35:00|28851.1|28811.1|28821.1|28781.1|28851.1|28811.1|28821.1|28781.1|32
1758069600000|2025-09-17 00:40:00|28821.2|28781.2|28821.2|28781.2|28821.2|28781.2|28821.2|28781.2|1
1758069900000|2025-09-17 00:45:00|28809|28769|28811.2|28771.2|28811.2|28771.2|28806.2|28766.2|0
1758070200000|2025-09-17 00:50:00|28814|28774|28816.2|28776.2|28819|28779|28811.2|28771.2|9
1758070500000|2025-09-17 00:55:00|28819|28779|28826.2|28786.2|28826.2|28786.2|28816.2|28776.2|0
1758070800000|2025-09-17 01:00:00|28824.1|28784.1|28821.2|28781.2|28831.2|28791.2|28821.2|28781.2|11
1758071100000|2025-09-17 01:05:00|28811.2|28771.2|28821.2|28781.2|28826.2|28786.2|28809.1|28769.1|38
1758071400000|2025-09-17 01:10:00|28823.3|28783.3|28831.2|28791.2|28831.2|28791.2|28823.3|28783.3|7
1758071700000|2025-09-17 01:15:00|28829.1|28789.1|28811.2|28771.2|28829.1|28789.1|28811.2|28771.2|6
1758072000000|2025-09-17 01:20:00|28806.2|28766.2|28769.1|28729.1|28806.2|28766.2|28744.1|28704.1|89
1758072300000|2025-09-17 01:25:00|28767|28727|28731.2|28691.2|28767|28727|28731.2|28691.2|22
1758072600000|2025-09-17 01:30:00|28729.1|28689.1|28747|28707|28759.1|28719.1|28726.2|28686.2|20
1758072900000|2025-09-17 01:35:00|28749.1|28709.1|28751.3|28711.3|28769.1|28729.1|28749.1|28709.1|11
1758073200000|2025-09-17 01:40:00|28754.1|28714.1|28754.1|28714.1|28759.1|28719.1|28747|28707|7
1758073500000|2025-09-17 01:45:00|28759.1|28719.1|28754.1|28714.1|28761.3|28721.3|28751.3|28711.3|9
1758073800000|2025-09-17 01:50:00|28753.4|28713.4|28751.3|28711.3|28759.2|28719.2|28751.3|28711.3|13
1758074100000|2025-09-17 01:55:00|28754.2|28714.2|28751.3|28711.3|28759.2|28719.2|28744.2|28704.2|12
1758074400000|2025-09-17 02:00:00|28744.2|28704.2|28729.2|28689.2|28749.2|28709.2|28721.3|28681.3|27
1758074700000|2025-09-17 02:05:00|28731.3|28691.3|28731.3|28691.3|28736.3|28696.3|28721.3|28681.3|11
1758075000000|2025-09-17 02:10:00|28729.2|28689.2|28729.2|28689.2|28734.2|28694.2|28719.2|28679.2|13
1758075300000|2025-09-17 02:15:00|28731.3|28691.3|28734.2|28694.2|28734.2|28694.2|28729.2|28689.2|0
1758075600000|2025-09-17 02:20:00|28731.3|28691.3|28739.2|28699.2|28739.2|28699.2|28729.2|28689.2|9
1758075900000|2025-09-17 02:25:00|28737.1|28697.1|28741.3|28701.3|28741.3|28701.3|28737.1|28697.1|12
1758076200000|2025-09-17 02:30:00|28739.2|28699.2|28731.4|28691.4|28741.4|28701.4|28731.4|28691.4|9
1758076500000|2025-09-17 02:35:00|28729.2|28689.2|28741.4|28701.4|28744.2|28704.2|28727.1|28687.1|7
1758076800000|2025-09-17 02:40:00|28739.2|28699.2|28739.2|28699.2|28741.4|28701.4|28731.4|28691.4|19
1758077100000|2025-09-17 02:45:00|28741.4|28701.4|28746.4|28706.4|28749.3|28709.3|28731.4|28691.4|5
1758077400000|2025-09-17 02:50:00|28744.3|28704.3|28741.4|28701.4|28746.4|28706.4|28734.3|28694.3|94
1758077700000|2025-09-17 02:55:00|28736.4|28696.4|28741.4|28701.4|28741.4|28701.4|28736.4|28696.4|4
1758078000000|2025-09-17 03:00:00|28739.3|28699.3|28741.4|28701.4|28741.4|28701.4|28731.4|28691.4|29
1758078300000|2025-09-17 03:05:00|28739.3|28699.3|28731.4|28691.4|28741.4|28701.4|28731.4|28691.4|4
1758078600000|2025-09-17 03:10:00|28734.3|28694.3|28751.4|28711.4|28759.3|28719.3|28734.3|28694.3|24
1758078900000|2025-09-17 03:15:00|28746.4|28706.4|28741.4|28701.4|28749.3|28709.3|28741.4|28701.4|12
1758079200000|2025-09-17 03:20:00|28743.6|28703.6|28754.3|28714.3|28759.3|28719.3|28743.6|28703.6|25
1758079500000|2025-09-17 03:25:00|28751.4|28711.4|28749.3|28709.3|28751.5|28711.5|28739.3|28699.3|5
1758079800000|2025-09-17 03:30:00|28747.2|28707.2|28749.3|28709.3|28751.5|28711.5|28741.5|28701.5|6
1758080100000|2025-09-17 03:35:00|28744.3|28704.3|28764.3|28724.3|28764.3|28724.3|28744.3|28704.3|19
1758080400000|2025-09-17 03:40:00|28761.5|28721.5|28764.4|28724.4|28767.2|28727.2|28761.5|28721.5|3
1758080700000|2025-09-17 03:45:00|28761.5|28721.5|28759.4|28719.4|28764.4|28724.4|28759.4|28719.4|7
1758081000000|2025-09-17 03:50:00|28761.5|28721.5|28787.2|28747.2|28789.4|28749.4|28759.4|28719.4|41
1758081300000|2025-09-17 03:55:00|28789.4|28749.4|28771.5|28731.5|28789.4|28749.4|28769.4|28729.4|1
1758081600000|2025-09-17 04:00:00|28769.4|28729.4|28761.5|28721.5|28769.4|28729.4|28757.3|28717.3|2
1758081900000|2025-09-17 04:05:00|28759.4|28719.4|28761.5|28721.5|28761.5|28721.5|28759.4|28719.4|0
1758082500000|2025-09-17 04:15:00|28771.5|28731.5|28771.5|28731.5|28771.5|28731.5|28771.5|28731.5|1
1758082800000|2025-09-17 04:20:00|28771.6|28731.6|28771.6|28731.6|28771.6|28731.6|28771.6|28731.6|3
1758083100000|2025-09-17 04:25:00|28776.6|28736.6|28771.6|28731.6|28776.6|28736.6|28771.6|28731.6|4
1758083400000|2025-09-17 04:30:00|28774.4|28734.4|28771.6|28731.6|28774.4|28734.4|28771.6|28731.6|0
1758083700000|2025-09-17 04:35:00|28766.6|28726.6|28769.5|28729.5|28771.6|28731.6|28766.6|28726.6|0
1758084000000|2025-09-17 04:40:00|28766.6|28726.6|28771.6|28731.6|28771.6|28731.6|28766.6|28726.6|1
1758084300000|2025-09-17 04:45:00|28773.7|28733.7|28771.6|28731.6|28781.6|28741.6|28771.6|28731.6|7
1758084600000|2025-09-17 04:50:00|28769.5|28729.5|28771.6|28731.6|28771.6|28731.6|28769.5|28729.5|0
1758085200000|2025-09-17 05:00:00|28781.6|28741.6|28771.6|28731.6|28786.6|28746.6|28771.6|28731.6|7
1758085800000|2025-09-17 05:10:00|28781.6|28741.6|28779.5|28739.5|28781.7|28741.7|28779.5|28739.5|1
1758086100000|2025-09-17 05:15:00|28781.7|28741.7|28776.7|28736.7|28781.7|28741.7|28774.5|28734.5|2
1758086400000|2025-09-17 05:20:00|28771.7|28731.7|28771.7|28731.7|28771.7|28731.7|28771.7|28731.7|1
1758086700000|2025-09-17 05:25:00|||||||||2
1758087000000|2025-09-17 05:30:00|28759.5|28719.5|28761.7|28721.7|28766.7|28726.7|28751.7|28711.7|25
1758087300000|2025-09-17 05:35:00|28759.6|28719.6|28761.7|28721.7|28774.6|28734.6|28757.4|28717.4|18
1758087600000|2025-09-17 05:40:00|28759.6|28719.6|28751.7|28711.7|28759.6|28719.6|28751.7|28711.7|46
1758087900000|2025-09-17 05:45:00|28749.6|28709.6|28751.7|28711.7|28751.7|28711.7|28741.7|28701.7|3
1758088200000|2025-09-17 05:50:00|28749.6|28709.6|28751.7|28711.7|28751.7|28711.7|28741.7|28701.7|24
1758088500000|2025-09-17 05:55:00|28759.6|28719.6|28761.7|28721.7|28761.7|28721.7|28754.6|28714.6|25
1758088800000|2025-09-17 06:00:00|28759.6|28719.6|28761.7|28721.7|28761.7|28721.7|28754.6|28714.6|2
1758089100000|2025-09-17 06:05:00|28764.6|28724.6|28751.8|28711.8|28766.7|28726.7|28751.8|28711.8|17
1758089400000|2025-09-17 06:10:00|28757.5|28717.5|28759.6|28719.6|28766.8|28726.8|28751.8|28711.8|63
1758089700000|2025-09-17 06:15:00|28761.8|28721.8|28771.8|28731.8|28771.8|28731.8|28759.6|28719.6|38
1758090000000|2025-09-17 06:20:00|28769.6|28729.6|28781.8|28741.8|28781.8|28741.8|28769.6|28729.6|14
1758090300000|2025-09-17 06:25:00|28773.9|28733.9|28781.8|28741.8|28781.8|28741.8|28771.8|28731.8|37
1758090600000|2025-09-17 06:30:00|28787.5|28747.5|28784.7|28744.7|28791.8|28751.8|28781.8|28741.8|24
1758090900000|2025-09-17 06:35:00|28781.8|28741.8|28799.7|28759.7|28799.7|28759.7|28779.7|28739.7|23
1758091200000|2025-09-17 06:40:00|28801.8|28761.8|28804.7|28764.7|28814.7|28774.7|28799.7|28759.7|50
1758091500000|2025-09-17 06:45:00|28807.5|28767.5|28809.7|28769.7|28811.8|28771.8|28807.5|28767.5|5
1758091800000|2025-09-17 06:50:00|28811.8|28771.8|28811.8|28771.8|28819.7|28779.7|28809.7|28769.7|14
1758092100000|2025-09-17 06:55:00|28814.7|28774.7|28819.7|28779.7|28824.7|28784.7|28814.7|28774.7|2
1758092400000|2025-09-17 07:00:00|28811.8|28771.8|28829.7|28789.7|28829.7|28789.7|28811.8|28771.8|18
1758092700000|2025-09-17 07:05:00|28831.9|28791.9|28817.6|28777.6|28831.9|28791.9|28817.6|28777.6|7
1758093000000|2025-09-17 07:10:00|28814.7|28774.7|28787.6|28747.6|28814.7|28774.7|28787.6|28747.6|65
1758093300000|2025-09-17 07:15:00|28781.9|28741.9|28769.7|28729.7|28784.7|28744.7|28759.7|28719.7|22
1758093600000|2025-09-17 07:20:00|28774.7|28734.7|28779.8|28739.8|28781.9|28741.9|28774.7|28734.7|4
1758093900000|2025-09-17 07:25:00|28777.6|28737.6|28789.8|28749.8|28791.9|28751.9|28777.6|28737.6|8
1758094200000|2025-09-17 07:30:00|28787.6|28747.6|28799.8|28759.8|28801.9|28761.9|28787.6|28747.6|5
1758094500000|2025-09-17 07:35:00|28801.9|28761.9|28799.8|28759.8|28811.9|28771.9|28799.8|28759.8|12
1758094800000|2025-09-17 07:40:00|28801.9|28761.9|28811.9|28771.9|28811.9|28771.9|28799.8|28759.8|7
1758095100000|2025-09-17 07:45:00|28809.8|28769.8|28819.8|28779.8|28819.8|28779.8|28809.8|28769.8|19
1758095400000|2025-09-17 07:50:00|28817.7|28777.7|28801.9|28761.9|28817.7|28777.7|28799.8|28759.8|13
1758095700000|2025-09-17 07:55:00|28799.8|28759.8|28792|28752|28801.9|28761.9|28789.8|28749.8|16
1758096000000|2025-09-17 08:00:00|28799.8|28759.8|28792|28752|28802|28762|28792|28752|30
1758096300000|2025-09-17 08:05:00|28797.7|28757.7|28817.7|28777.7|28819.8|28779.8|28797.7|28757.7|26
1758096600000|2025-09-17 08:10:00|28819.8|28779.8|28824.8|28784.8|28824.8|28784.8|28814.8|28774.8|38
1758096900000|2025-09-17 08:15:00|28827|28787|28819.9|28779.9|28829.8|28789.8|28812|28772|19
1758097200000|2025-09-17 08:20:00|28817.7|28777.7|28822|28782|28822|28782|28812|28772|31
1758097500000|2025-09-17 08:25:00|||||||||7
1758097800000|2025-09-17 08:30:00|28819.9|28779.9|28832|28792|28832|28792|28809.9|28769.9|144
1758098100000|2025-09-17 08:35:00|28834.9|28794.9|28832|28792|28834.9|28794.9|28822|28782|125
1758098400000|2025-09-17 08:40:00|28824.2|28784.2|28812|28772|28824.2|28784.2|28812|28772|17
1758098700000|2025-09-17 08:45:00|28822|28782|28834.9|28794.9|28839.9|28799.9|28819.9|28779.9|63
1758099000000|2025-09-17 08:50:00|28832.1|28792.1|28839.9|28799.9|28842.1|28802.1|28829.9|28789.9|40
1758099300000|2025-09-17 08:55:00|28832.1|28792.1|28842.1|28802.1|28842.1|28802.1|28824.9|28784.9|32
1758099600000|2025-09-17 09:00:00|28839.9|28799.9|28842.1|28802.1|28842.1|28802.1|28832.1|28792.1|73
1758099900000|2025-09-17 09:05:00|28839.9|28799.9|28829.9|28789.9|28839.9|28799.9|28822.1|28782.1|36
1758100200000|2025-09-17 09:10:00|28837.8|28797.8|28832.1|28792.1|28842.1|28802.1|28832.1|28792.1|38
1758100500000|2025-09-17 09:15:00|28842.1|28802.1|28840|28800|28842.1|28802.1|28832.1|28792.1|41
1758100800000|2025-09-17 09:20:00|28837.8|28797.8|28832.1|28792.1|28837.8|28797.8|28830|28790|6
1758101100000|2025-09-17 09:25:00|28830|28790|28830|28790|28832.1|28792.1|28830|28790|3
1758101400000|2025-09-17 09:30:00|28827.1|28787.1|28822.1|28782.1|28827.1|28787.1|28822.1|28782.1|8
1758101700000|2025-09-17 09:35:00|||||||||10
1758102000000|2025-09-17 09:40:00|28822.2|28782.2|28822.2|28782.2|28822.2|28782.2|28822.2|28782.2|1
1758102300000|2025-09-17 09:45:00|28820|28780|28812.2|28772.2|28822.2|28782.2|28812.2|28772.2|18
1758102600000|2025-09-17 09:50:00|28810|28770|28822.2|28782.2|28822.2|28782.2|28810|28770|22
1758102900000|2025-09-17 09:55:00|28830|28790|28820|28780|28832.2|28792.2|28820|28780|21
1758103200000|2025-09-17 10:00:00|28822.2|28782.2|28822.2|28782.2|28822.2|28782.2|28812.2|28772.2|28
1758103500000|2025-09-17 10:05:00|28820|28780|28812.2|28772.2|28820|28780|28802.2|28762.2|28
1758103800000|2025-09-17 10:10:00|28822.2|28782.2|28822.2|28782.2|28822.2|28782.2|28817.2|28777.2|22
1758104100000|2025-09-17 10:15:00|28820.1|28780.1|28822.2|28782.2|28822.2|28782.2|28812.2|28772.2|35
1758104400000|2025-09-17 10:20:00|28820.1|28780.1|28822.2|28782.2|28822.2|28782.2|28812.2|28772.2|13
1758104700000|2025-09-17 10:25:00|28817.9|28777.9|28802.2|28762.2|28817.9|28777.9|28802.2|28762.2|48
1758105000000|2025-09-17 10:30:00|28800.1|28760.1|28780.1|28740.1|28802.2|28762.2|28780.1|28740.1|116
1758105300000|2025-09-17 10:35:00|28782.2|28742.2|28802.3|28762.3|28802.3|28762.3|28780.1|28740.1|39
1758105600000|2025-09-17 10:40:00|28784.4|28744.4|28784.4|28744.4|28784.4|28744.4|28772.3|28732.3|167
1758105900000|2025-09-17 10:45:00|28786.6|28746.6|28802.3|28762.3|28802.3|28762.3|28786.6|28746.6|21
1758106200000|2025-09-17 10:50:00|28804.4|28764.4|28812.3|28772.3|28814.4|28774.4|28792.3|28752.3|84
1758106500000|2025-09-17 10:55:00|28814.4|28774.4|28784.4|28744.4|28814.4|28774.4|28776.6|28736.6|102
1758106800000|2025-09-17 11:00:00|28786.6|28746.6|28786.6|28746.6|28786.6|28746.6|28784.4|28744.4|27
1758107100000|2025-09-17 11:05:00|28784.4|28744.4|28774.5|28734.5|28784.4|28744.4|28764.5|28724.5|29
1758107400000|2025-09-17 11:10:00|28776.6|28736.6|28786.6|28746.6|28786.6|28746.6|28774.5|28734.5|27
1758107700000|2025-09-17 11:15:00|28789.5|28749.5|28796.6|28756.6|28796.6|28756.6|28776.6|28736.6|49
1758108000000|2025-09-17 11:20:00|28786.6|28746.6|28806.6|28766.6|28822.3|28782.3|28786.6|28746.6|107
1758108300000|2025-09-17 11:25:00|28804.5|28764.5|28796.6|28756.6|28804.5|28764.5|28792.3|28752.3|109
1758108600000|2025-09-17 11:30:00|28794.5|28754.5|28792.4|28752.4|28806.6|28766.6|28792.4|28752.4|24
1758108900000|2025-09-17 11:35:00|28794.5|28754.5|28796.7|28756.7|28806.7|28766.7|28794.5|28754.5|19
1758109200000|2025-09-17 11:40:00|28799.5|28759.5|28839.5|28799.5|28842.4|28802.4|28796.7|28756.7|40
1758109500000|2025-09-17 11:45:00|28844.5|28804.5|28834.5|28794.5|28846.7|28806.7|28832.4|28792.4|66
1758109800000|2025-09-17 11:50:00|28832.4|28792.4|28826.7|28786.7|28836.7|28796.7|28826.7|28786.7|60
1758110100000|2025-09-17 11:55:00|28828.8|28788.8|28836.7|28796.7|28846.7|28806.7|28824.5|28784.5|131
1758110400000|2025-09-17 12:00:00|28846.7|28806.7|28864.6|28824.6|28864.6|28824.6|28846.7|28806.7|450
1758110700000|2025-09-17 12:05:00|28862.4|28822.4|28844.6|28804.6|28864.6|28824.6|28842.4|28802.4|128
1758111000000|2025-09-17 12:10:00|28842.4|28802.4|28854.6|28814.6|28854.6|28814.6|28832.4|28792.4|55
1758111300000|2025-09-17 12:15:00|28856.7|28816.7|28922.4|28882.4|28922.4|28882.4|28852.4|28812.4|668
1758111600000|2025-09-17 12:20:00|28932.4|28892.4|28902.4|28862.4|28937.4|28897.4|28902.4|28862.4|372
1758111900000|2025-09-17 12:25:00|28899.6|28859.6|28882.5|28842.5|28899.6|28859.6|28874.6|28834.6|52
1758112200000|2025-09-17 12:30:00|28884.6|28844.6|28922.5|28882.5|28922.5|28882.5|28882.5|28842.5|88
1758112500000|2025-09-17 12:35:00|28927.5|28887.5|28927.5|28887.5|28932.5|28892.5|28904.6|28864.6|244
1758112800000|2025-09-17 12:40:00|28922.5|28882.5|28940.3|28900.3|28972.5|28932.5|28922.5|28882.5|463
1758115800000|2025-09-17 13:30:00|28960.4|28920.4|28972.6|28932.6|28992.6|28952.6|28927.6|28887.6|1626
1758116100000|2025-09-17 13:35:00|28982.6|28942.6|28972.6|28932.6|29012.6|28972.6|28962.6|28922.6|675
1758116400000|2025-09-17 13:40:00|28974.7|28934.7|28964.7|28924.7|28999.7|28959.7|28962.6|28922.6|559
1758116700000|2025-09-17 13:45:00|28966.9|28926.9|28951.2|28911.2|29006.9|28966.9|28939.1|28899.1|925
1758117000000|2025-09-17 13:50:00|28954.1|28914.1|28944.1|28904.1|28969.1|28929.1|28931.2|28891.2|538
1758117300000|2025-09-17 13:55:00|28941.2|28901.2|28925.5|28885.5|28961.2|28921.2|28912.7|28872.7|569
1758117600000|2025-09-17 14:00:00|28923.4|28883.4|28905.5|28865.5|28925.5|28885.5|28891.2|28851.2|848
1758117900000|2025-09-17 14:05:00|28903.4|28863.4|28931.2|28891.2|28931.2|28891.2|28875.5|28835.5|419
1758118200000|2025-09-17 14:10:00|28921.2|28881.2|28921.3|28881.3|28941.2|28901.2|28911.2|28871.2|257
1758118500000|2025-09-17 14:15:00|28923.4|28883.4|28921.3|28881.3|28931.3|28891.3|28911.3|28871.3|429
1758118800000|2025-09-17 14:20:00|28925.6|28885.6|28925.6|28885.6|28925.6|28885.6|28913.4|28873.4|123
1758119100000|2025-09-17 14:25:00|28923.4|28883.4|28911.3|28871.3|28923.4|28883.4|28893.4|28853.4|266
1758119400000|2025-09-17 14:30:00|28913.4|28873.4|28933.4|28893.4|28945.6|28905.6|28901.3|28861.3|311
1758119700000|2025-09-17 14:35:00|28928.4|28888.4|28897.8|28857.8|28933.4|28893.4|28895.6|28855.6|403
1758120000000|2025-09-17 14:40:00|28895.6|28855.6|28905.6|28865.6|28935.6|28895.6|28895.6|28855.6|328
1758120300000|2025-09-17 14:45:00|28907.8|28867.8|28887.8|28847.8|28909.9|28869.9|28885.6|28845.6|106
1758120600000|2025-09-17 14:50:00|28885.6|28845.6|28915.6|28875.6|28915.6|28875.6|28879.9|28839.9|236
1758120900000|2025-09-17 14:55:00|28912.8|28872.8|28941.3|28901.3|28943.5|28903.5|28905.6|28865.6|222
1758121200000|2025-09-17 15:00:00|28943.5|28903.5|28991.4|28951.4|28993.5|28953.5|28943.5|28903.5|420
1758121500000|2025-09-17 15:05:00|28989.2|28949.2|28951.4|28911.4|28991.4|28951.4|28931.4|28891.4|909
1758121800000|2025-09-17 15:10:00|28953.5|28913.5|28955.7|28915.7|28965.7|28925.7|28945.7|28905.7|566
1758122100000|2025-09-17 15:15:00|28957.8|28917.8|28955.7|28915.7|28965.7|28925.7|28950|28910|234
1758122400000|2025-09-17 15:20:00|28953.5|28913.5|28955.7|28915.7|28965.7|28925.7|28945.7|28905.7|145
1758122700000|2025-09-17 15:25:00|28953.5|28913.5|28953.6|28913.6|28965.7|28925.7|28945.7|28905.7|315
1758123000000|2025-09-17 15:30:00|28955.7|28915.7|28925.7|28885.7|28955.7|28915.7|28905.7|28865.7|421
1758123300000|2025-09-17 15:35:00|28927.9|28887.9|28915.7|28875.7|28945.7|28905.7|28905.7|28865.7|341
1758123600000|2025-09-17 15:40:00|28917.9|28877.9|28937.9|28897.9|28937.9|28897.9|28915.7|28875.7|158
1758123900000|2025-09-17 15:45:00|28935.7|28895.7|28887.9|28847.9|28940|28900|28885.7|28845.7|282
1758124200000|2025-09-17 15:50:00|28890.1|28850.1|28875.8|28835.8|28895.7|28855.7|28867.9|28827.9|355
1758124500000|2025-09-17 15:55:00|28880.1|28840.1|28870.1|28830.1|28890.1|28850.1|28870.1|28830.1|236
1758124800000|2025-09-17 16:00:00|28872.9|28832.9|28860.1|28820.1|28880.1|28840.1|28855.8|28815.8|320
1758125100000|2025-09-17 16:05:00|28865.1|28825.1|28860.1|28820.1|28865.1|28825.1|28850.1|28810.1|243
1758125400000|2025-09-17 16:10:00|28857.9|28817.9|28860.1|28820.1|28862.9|28822.9|28847.9|28807.9|226
1758125700000|2025-09-17 16:15:00|28858|28818|28860.1|28820.1|28870.1|28830.1|28850.1|28810.1|220
1758126000000|2025-09-17 16:20:00|28858|28818|28830.1|28790.1|28860.1|28820.1|28830.1|28790.1|95
1758126300000|2025-09-17 16:25:00|28825.8|28785.8|28850.1|28810.1|28850.1|28810.1|28820.1|28780.1|887
1758126600000|2025-09-17 16:30:00|28860.1|28820.1|28842.3|28802.3|28860.1|28820.1|28830.1|28790.1|699
1758126900000|2025-09-17 16:35:00|28845.1|28805.1|28814.5|28774.5|28850.1|28810.1|28814.5|28774.5|256
1758127200000|2025-09-17 16:40:00|28811.6|28771.6|28824.5|28784.5|28824.5|28784.5|28804.5|28764.5|1098
1758127500000|2025-09-17 16:45:00|28822.3|28782.3|28814.5|28774.5|28824.5|28784.5|28804.5|28764.5|336
1758127800000|2025-09-17 16:50:00|28822.3|28782.3|28804.5|28764.5|28824.5|28784.5|28804.5|28764.5|228
1758128100000|2025-09-17 16:55:00|28800.2|28760.2|28794.5|28754.5|28800.2|28760.2|28784.5|28744.5|333
1758128400000|2025-09-17 17:00:00|28797.4|28757.4|28800.2|28760.2|28804.5|28764.5|28794.5|28754.5|258
1758128700000|2025-09-17 17:05:00|28797.4|28757.4|28774.5|28734.5|28797.4|28757.4|28772.4|28732.4|395
1758129000000|2025-09-17 17:10:00|28772.4|28732.4|28754.5|28714.5|28774.5|28734.5|28744.5|28704.5|349
1758129300000|2025-09-17 17:15:00|28752.4|28712.4|28736.7|28696.7|28764.5|28724.5|28736.7|28696.7|392
1758129600000|2025-09-17 17:20:00|28731.7|28691.7|28728.9|28688.9|28751.7|28711.7|28724.6|28684.6|534
1758129900000|2025-09-17 17:25:00|28726.7|28686.7|28714.6|28674.6|28728.9|28688.9|28708.9|28668.9|909
1758130200000|2025-09-17 17:30:00|28711.7|28671.7|28718.9|28678.9|28728.9|28688.9|28711.7|28671.7|627
1758130500000|2025-09-17 17:35:00|28728.9|28688.9|28728.9|28688.9|28728.9|28688.9|28718.9|28678.9|351
1758130800000|2025-09-17 17:40:00|28718.9|28678.9|28726.8|28686.8|28728.9|28688.9|28708.9|28668.9|312
1758131100000|2025-09-17 17:45:00|28724.6|28684.6|28736.8|28696.8|28736.8|28696.8|28724.6|28684.6|144
1758131400000|2025-09-17 17:50:00|28734.6|28694.6|28750.3|28710.3|28754.6|28714.6|28734.6|28694.6|219
1758131700000|2025-09-17 17:55:00|28752.5|28712.5|28722.5|28682.5|28752.5|28712.5|28722.5|28682.5|571
1758132000000|2025-09-17 18:00:00|28724.6|28684.6|28754.7|28714.7|28754.7|28714.7|28724.6|28684.6|455
1758132300000|2025-09-17 18:05:00|28752.5|28712.5|28754.7|28714.7|28764.7|28724.7|28742.5|28702.5|620
1758132600000|2025-09-17 18:10:00|28749|28709|28744.7|28704.7|28764.7|28724.7|28744.7|28704.7|1727
1758132900000|2025-09-17 18:15:00|28737.5|28697.5|28736.8|28696.8|28747.5|28707.5|28724.7|28684.7|1551
1758153600000|2025-09-18 00:00:00|28753.2|28713.2|28695.4|28655.4|28756.1|28716.1|28691.1|28651.1|240
1758153900000|2025-09-18 00:05:00|28693.3|28653.3|28705.4|28665.4|28705.4|28665.4|28691.1|28651.1|35
1758154200000|2025-09-18 00:10:00|28703.3|28663.3|28693.3|28653.3|28705.4|28665.4|28691.1|28651.1|14
1758154500000|2025-09-18 00:15:00|28691.1|28651.1|28669.8|28629.8|28695.4|28655.4|28655.5|28615.5|318
1758154800000|2025-09-18 00:20:00|28677.6|28637.6|28664.8|28624.8|28677.6|28637.6|28657.6|28617.6|81
1758155100000|2025-09-18 00:25:00|28662.6|28622.6|28677.6|28637.6|28679.8|28639.8|28662.6|28622.6|73
1758155400000|2025-09-18 00:30:00|28669.8|28629.8|28687.7|28647.7|28689.8|28649.8|28669.8|28629.8|11
1758155700000|2025-09-18 00:35:00|28689.8|28649.8|28689.8|28649.8|28689.8|28649.8|28689.8|28649.8|2
1758156000000|2025-09-18 00:40:00|||||||||10
1758156300000|2025-09-18 00:45:00|28689.9|28649.9|28679.9|28639.9|28689.9|28649.9|28679.9|28639.9|6
1758156600000|2025-09-18 00:50:00|28677.7|28637.7|28679.9|28639.9|28679.9|28639.9|28677.7|28637.7|3
1758156900000|2025-09-18 00:55:00|28677.7|28637.7|28679.9|28639.9|28687.7|28647.7|28677.7|28637.7|36
1758157200000|2025-09-18 01:00:00|28677.7|28637.7|28677.7|28637.7|28679.9|28639.9|28669.9|28629.9|16
1758157500000|2025-09-18 01:05:00|28672.7|28632.7|28669.9|28629.9|28677.7|28637.7|28669.9|28629.9|16
1758157800000|2025-09-18 01:10:00|28667.7|28627.7|28659.9|28619.9|28669.9|28629.9|28659.9|28619.9|3
1758158100000|2025-09-18 01:15:00|28664.9|28624.9|28675.6|28635.6|28679.9|28639.9|28659.9|28619.9|11
1758158400000|2025-09-18 01:20:00|28679.9|28639.9|28674.9|28634.9|28679.9|28639.9|28669.9|28629.9|37
1758158700000|2025-09-18 01:25:00|28677.8|28637.8|28679.9|28639.9|28679.9|28639.9|28672.8|28632.8|4
1758159000000|2025-09-18 01:30:00|28677.8|28637.8|28642.8|28602.8|28679.9|28639.9|28642.8|28602.8|34
1758159300000|2025-09-18 01:35:00|28640|28600|28637.8|28597.8|28647.8|28607.8|28637.8|28597.8|10
1758159600000|2025-09-18 01:40:00|28640|28600|28665.6|28625.6|28665.6|28625.6|28640|28600|8
1758159900000|2025-09-18 01:45:00|28662.8|28622.8|28680|28640|28680|28640|28662.8|28622.8|5
1758160200000|2025-09-18 01:50:00|28675.6|28635.6|28677.8|28637.8|28677.8|28637.8|28675.6|28635.6|1
1758160500000|2025-09-18 01:55:00|28680|28640|28680|28640|28680|28640|28670|28630|12
1758160800000|2025-09-18 02:00:00|28677.8|28637.8|28670|28630|28680|28640|28670|28630|15
1758161100000|2025-09-18 02:05:00|28672.9|28632.9|28672.9|28632.9|28680|28640|28670|28630|18
1758161400000|2025-09-18 02:10:00|28675.7|28635.7|28680|28640|28680|28640|28675.7|28635.7|11
1758161700000|2025-09-18 02:15:00|28680.1|28640.1|28680.1|28640.1|28680.1|28640.1|28677.9|28637.9|0
1758162000000|2025-09-18 02:20:00|28692.9|28652.9|28702.9|28662.9|28705.7|28665.7|28692.9|28652.9|28
1758162300000|2025-09-18 02:25:00|28700.1|28660.1|28707.9|28667.9|28710.1|28670.1|28700.1|28660.1|5
1758162600000|2025-09-18 02:30:00|28705.7|28665.7|28705.7|28665.7|28710.1|28670.1|28702.9|28662.9|5
1758162900000|2025-09-18 02:35:00|28707.9|28667.9|28710.1|28670.1|28712.9|28672.9|28702.9|28662.9|0
1758163200000|2025-09-18 02:40:00|28707.9|28667.9|28707.9|28667.9|28712.9|28672.9|28705.8|28665.8|4
1758163500000|2025-09-18 02:45:00|28705.8|28665.8|28727.9|28687.9|28727.9|28687.9|28705.8|28665.8|36
1758163800000|2025-09-18 02:50:00|28728|28688|28718|28678|28728|28688|28718|28678|18
1758164100000|2025-09-18 02:55:00|28720.1|28680.1|28718|28678|28728|28688|28718|28678|10
1758164400000|2025-09-18 03:00:00|28708|28668|28708|28668|28710.2|28670.2|28703|28663|67
1758164700000|2025-09-18 03:05:00|28710.2|28670.2|28715.8|28675.8|28720.2|28680.2|28710.2|28670.2|5
1758165000000|2025-09-18 03:10:00|28713|28673|28715.8|28675.8|28718|28678|28713|28673|15
1758165300000|2025-09-18 03:15:00|28718|28678|28718|28678|28718|28678|28715.8|28675.8|26
1758165600000|2025-09-18 03:20:00|28713|28673|28715.8|28675.8|28718|28678|28705.8|28665.8|104
1758165900000|2025-09-18 03:25:00|28718|28678|28718|28678|28720.2|28680.2|28715.9|28675.9|3
1758166200000|2025-09-18 03:30:00|28720.2|28680.2|28720.2|28680.2|28720.2|28680.2|28718|28678|0
1758166500000|2025-09-18 03:35:00|28718|28678|28715.9|28675.9|28720.2|28680.2|28715.9|28675.9|49
1758167100000|2025-09-18 03:45:00|28718.1|28678.1|28703.1|28663.1|28718.1|28678.1|28703.1|28663.1|4
1758167400000|2025-09-18 03:50:00|28700.3|28660.3|28698.1|28658.1|28703.1|28663.1|28698.1|28658.1|1
1758167700000|2025-09-18 03:55:00|28700.3|28660.3|28703.1|28663.1|28703.1|28663.1|28695.9|28655.9|24
1758168000000|2025-09-18 04:00:00|28700.3|28660.3|28698.1|28658.1|28700.3|28660.3|28695.9|28655.9|11
1758168300000|2025-09-18 04:05:00|28695.9|28655.9|28695.9|28655.9|28695.9|28655.9|28695.9|28655.9|19
1758168600000|2025-09-18 04:10:00|28698.1|28658.1|28698.1|28658.1|28698.1|28658.1|28695.9|28655.9|0
1758168900000|2025-09-18 04:15:00|28706|28666|28698.1|28658.1|28706|28666|28698.1|28658.1|8
1758169200000|2025-09-18 04:20:00|28696|28656|28696|28656|28696|28656|28696|28656|23
1758169500000|2025-09-18 04:25:00|28686|28646|28686|28646|28686|28646|28686|28646|13
1758169800000|2025-09-18 04:30:00|28678.2|28638.2|28680.4|28640.4|28680.4|28640.4|28678.2|28638.2|6
1758170100000|2025-09-18 04:35:00|28678.2|28638.2|28680.4|28640.4|28683.2|28643.2|28676|28636|4
1758170400000|2025-09-18 04:40:00|28683.2|28643.2|28678.2|28638.2|28683.2|28643.2|28676|28636|1
1758170700000|2025-09-18 04:45:00|28676|28636|28676|28636|28678.2|28638.2|28676|28636|5
1758171000000|2025-09-18 04:50:00|28678.2|28638.2|28683.2|28643.2|28683.2|28643.2|28678.2|28638.2|2
1758171300000|2025-09-18 04:55:00|28681|28641|28683.2|28643.2|28683.2|28643.2|28678.2|28638.2|0
1758171600000|2025-09-18 05:00:00|28680.4|28640.4|28678.2|28638.2|28680.4|28640.4|28676.1|28636.1|3
1758171900000|2025-09-18 05:05:00|28676.1|28636.1|28670.4|28630.4|28676.1|28636.1|28666.1|28626.1|5
1758172200000|2025-09-18 05:10:00|28673.3|28633.3|28676.1|28636.1|28678.3|28638.3|28673.3|28633.3|18
1758172500000|2025-09-18 05:15:00|28673.3|28633.3|28678.3|28638.3|28678.3|28638.3|28668.3|28628.3|15
1758172800000|2025-09-18 05:20:00|28676.1|28636.1|28671.1|28631.1|28678.3|28638.3|28671.1|28631.1|5
1758173100000|2025-09-18 05:25:00|28673.3|28633.3|28676.1|28636.1|28676.1|28636.1|28673.3|28633.3|0
1758173400000|2025-09-18 05:30:00|28666.1|28626.1|28666.1|28626.1|28673.3|28633.3|28666.1|28626.1|32
1758173700000|2025-09-18 05:35:00|28653.3|28613.3|28646.1|28606.1|28653.3|28613.3|28643.3|28603.3|16
1758174000000|2025-09-18 05:40:00|28648.3|28608.3|28638.3|28598.3|28650.5|28610.5|28636.1|28596.1|77
1758174300000|2025-09-18 05:45:00|28640.5|28600.5|28646.2|28606.2|28648.3|28608.3|28638.3|28598.3|32
1758174600000|2025-09-18 05:50:00|28648.3|28608.3|28646.2|28606.2|28653.3|28613.3|28646.2|28606.2|4
1758174900000|2025-09-18 05:55:00|28648.3|28608.3|28656.2|28616.2|28656.2|28616.2|28648.3|28608.3|2
1758175200000|2025-09-18 06:00:00|28651.2|28611.2|28656.2|28616.2|28656.2|28616.2|28651.2|28611.2|4
1758175500000|2025-09-18 06:05:00|28658.4|28618.4|28658.4|28618.4|28658.4|28618.4|28650.6|28610.6|13
1758175800000|2025-09-18 06:10:00|28660.6|28620.6|28643.4|28603.4|28660.6|28620.6|28643.4|28603.4|54
1758176100000|2025-09-18 06:15:00|28646.2|28606.2|28646.2|28606.2|28650.6|28610.6|28640.6|28600.6|11
1758176400000|2025-09-18 06:20:00|28643.4|28603.4|28618.4|28578.4|28643.4|28603.4|28616.2|28576.2|101
1758176700000|2025-09-18 06:25:00|28620.6|28580.6|28620.6|28580.6|28620.6|28580.6|28616.2|28576.2|47
1758177000000|2025-09-18 06:30:00|28618.4|28578.4|28620.6|28580.6|28620.6|28580.6|28616.2|28576.2|42
1758177300000|2025-09-18 06:35:00|28618.4|28578.4|28640.6|28600.6|28640.6|28600.6|28618.4|28578.4|42
1758177600000|2025-09-18 06:40:00|28638.4|28598.4|28640.6|28600.6|28640.6|28600.6|28630.6|28590.6|12
1758177900000|2025-09-18 06:45:00|28638.5|28598.5|28636.3|28596.3|28646.3|28606.3|28636.3|28596.3|32
1758178200000|2025-09-18 06:50:00|28628.5|28588.5|28646.3|28606.3|28646.3|28606.3|28628.5|28588.5|13
1758178500000|2025-09-18 06:55:00|28648.5|28608.5|28633.5|28593.5|28653.5|28613.5|28626.3|28586.3|91
1758178800000|2025-09-18 07:00:00|28636.3|28596.3|28626.3|28586.3|28648.5|28608.5|28618.5|28578.5|20
1758179100000|2025-09-18 07:05:00|28628.5|28588.5|28628.5|28588.5|28628.5|28588.5|28626.3|28586.3|23
1758179400000|2025-09-18 07:10:00|28626.3|28586.3|28626.3|28586.3|28633.5|28593.5|28623.5|28583.5|97
1758179700000|2025-09-18 07:15:00|28623.5|28583.5|28626.4|28586.4|28633.5|28593.5|28623.5|28583.5|61
1758180000000|2025-09-18 07:20:00|28623.5|28583.5|28620.7|28580.7|28628.5|28588.5|28618.5|28578.5|112
1758180300000|2025-09-18 07:25:00|28618.5|28578.5|28630.7|28590.7|28630.7|28590.7|28618.5|28578.5|11
1758180600000|2025-09-18 07:30:00|28628.6|28588.6|28630.7|28590.7|28630.7|28590.7|28628.6|28588.6|2
1758180900000|2025-09-18 07:35:00|28630.8|28590.8|28630.8|28590.8|28636.4|28596.4|28630.8|28590.8|11
1758181200000|2025-09-18 07:40:00|28636.4|28596.4|28640.8|28600.8|28643.6|28603.6|28636.4|28596.4|27
1758181500000|2025-09-18 07:45:00|28638.6|28598.6|28640.8|28600.8|28640.8|28600.8|28636.4|28596.4|39
1758181800000|2025-09-18 07:50:00|28638.6|28598.6|28638.6|28598.6|28640.8|28600.8|28638.6|28598.6|7
1758182100000|2025-09-18 07:55:00|28640.8|28600.8|28628.6|28588.6|28646.4|28606.4|28626.4|28586.4|96
1758182400000|2025-09-18 08:00:00|28626.4|28586.4|28638.6|28598.6|28640.8|28600.8|28626.4|28586.4|13
1758182700000|2025-09-18 08:05:00|28640.8|28600.8|28638.6|28598.6|28656.5|28616.5|28636.4|28596.4|68
1758183000000|2025-09-18 08:10:00|28640.8|28600.8|28646.5|28606.5|28650.8|28610.8|28640.8|28600.8|86
1758183300000|2025-09-18 08:15:00|28640.8|28600.8|28656.5|28616.5|28656.5|28616.5|28633.7|28593.7|99
1758183600000|2025-09-18 08:20:00|28653.7|28613.7|28656.5|28616.5|28656.5|28616.5|28646.5|28606.5|178
1758183900000|2025-09-18 08:25:00|28670.9|28630.9|28656.5|28616.5|28678.7|28638.7|28656.5|28616.5|18
1758184200000|2025-09-18 08:30:00|28658.7|28618.7|28643.7|28603.7|28666.5|28626.5|28636.5|28596.5|12
1758184500000|2025-09-18 08:35:00|28641.5|28601.5|28636.5|28596.5|28646.5|28606.5|28636.5|28596.5|35
1758184800000|2025-09-18 08:40:00|28628.7|28588.7|28616.5|28576.5|28628.7|28588.7|28616.5|28576.5|30
1758185100000|2025-09-18 08:45:00|28620.9|28580.9|28628.7|28588.7|28630.9|28590.9|28616.5|28576.5|93
1758185400000|2025-09-18 08:50:00|28626.5|28586.5|28646.6|28606.6|28646.6|28606.6|28626.5|28586.5|65
1758185700000|2025-09-18 08:55:00|28650.9|28610.9|28656.6|28616.6|28670.9|28630.9|28646.6|28606.6|56
1758186000000|2025-09-18 09:00:00|28658.8|28618.8|28666.6|28626.6|28666.6|28626.6|28646.6|28606.6|42
1758186300000|2025-09-18 09:05:00|28661.6|28621.6|28626.6|28586.6|28663.8|28623.8|28624.4|28584.4|91
1758186600000|2025-09-18 09:10:00|28634.4|28594.4|28626.6|28586.6|28636.6|28596.6|28626.6|28586.6|8
1758186900000|2025-09-18 09:15:00|28634.4|28594.4|28632.2|28592.2|28639.4|28599.4|28629.4|28589.4|56
1758187200000|2025-09-18 09:20:00|28629.4|28589.4|28619.4|28579.4|28632.3|28592.3|28612.3|28572.3|55
1758187500000|2025-09-18 09:25:00|28622.3|28582.3|28622.3|28582.3|28622.3|28582.3|28619.4|28579.4|9
1758187800000|2025-09-18 09:30:00|28624.5|28584.5|28632.3|28592.3|28634.5|28594.5|28622.3|28582.3|20
1758188100000|2025-09-18 09:35:00|28629.5|28589.5|28629.5|28589.5|28639.5|28599.5|28629.5|28589.5|30
1758188400000|2025-09-18 09:40:00|28632.3|28592.3|28642.3|28602.3|28642.3|28602.3|28629.5|28589.5|27
1758188700000|2025-09-18 09:45:00|28639.5|28599.5|28649.5|28609.5|28654.5|28614.5|28639.5|28599.5|94
1758189000000|2025-09-18 09:50:00|28652.3|28612.3|28652.3|28612.3|28662.3|28622.3|28646.7|28606.7|56
1758189300000|2025-09-18 09:55:00|28654.5|28614.5|28646.7|28606.7|28654.5|28614.5|28646.7|28606.7|9
1758189600000|2025-09-18 10:00:00|28649.5|28609.5|28646.7|28606.7|28649.5|28609.5|28646.7|28606.7|27
1758189900000|2025-09-18 10:05:00|28649.5|28609.5|28639.5|28599.5|28652.3|28612.3|28634.5|28594.5|53
1758190200000|2025-09-18 10:10:00|28642.3|28602.3|28642.4|28602.4|28644.5|28604.5|28639.5|28599.5|7
1758190500000|2025-09-18 10:15:00|28644.5|28604.5|28639.6|28599.6|28644.6|28604.6|28639.6|28599.6|18
1758190800000|2025-09-18 10:20:00|28636.7|28596.7|28642.4|28602.4|28642.4|28602.4|28632.4|28592.4|10
1758191100000|2025-09-18 10:25:00|28639.6|28599.6|28642.4|28602.4|28642.4|28602.4|28636.8|28596.8|63
1758191400000|2025-09-18 10:30:00|28646.8|28606.8|28639.6|28599.6|28646.8|28606.8|28636.8|28596.8|29
1758191700000|2025-09-18 10:35:00|28642.4|28602.4|28662.4|28622.4|28664.6|28624.6|28642.4|28602.4|43
1758192000000|2025-09-18 10:40:00|28664.6|28624.6|28662.4|28622.4|28664.6|28624.6|28662.4|28622.4|6
1758192300000|2025-09-18 10:45:00|28659.6|28619.6|28684.6|28644.6|28686.8|28646.8|28659.6|28619.6|42
1758192600000|2025-09-18 10:50:00|28686.8|28646.8|28682.4|28642.4|28686.8|28646.8|28682.4|28642.4|8
1758192900000|2025-09-18 10:55:00|28684.6|28644.6|28682.4|28642.4|28702.4|28662.4|28682.4|28642.4|21
1758193200000|2025-09-18 11:00:00|28682.5|28642.5|28654.6|28614.6|28682.5|28642.5|28652.5|28612.5|88
1758193500000|2025-09-18 11:05:00|28656.8|28616.8|28664.7|28624.7|28664.7|28624.7|28654.6|28614.6|11
1758193800000|2025-09-18 11:10:00|28662.5|28622.5|28626.9|28586.9|28662.5|28622.5|28626.9|28586.9|34
1758194100000|2025-09-18 11:15:00|28632.5|28592.5|28636.9|28596.9|28646.9|28606.9|28632.5|28592.5|30
1758194400000|2025-09-18 11:20:00|28639.7|28599.7|28626.9|28586.9|28646.9|28606.9|28626.9|28586.9|139
1758194700000|2025-09-18 11:25:00|28624.7|28584.7|28606.9|28566.9|28626.9|28586.9|28606.9|28566.9|37
1758195000000|2025-09-18 11:30:00|||||||||36
1758195300000|2025-09-18 11:35:00|28596.9|28556.9|28586.9|28546.9|28596.9|28556.9|28586.9|28546.9|161
1758195600000|2025-09-18 11:40:00|28582.5|28542.5|28586.9|28546.9|28586.9|28546.9|28576.9|28536.9|191
1758195900000|2025-09-18 11:45:00|28596.9|28556.9|28586.9|28546.9|28606.9|28566.9|28586.9|28546.9|88
1758196200000|2025-09-18 11:50:00|28576.9|28536.9|28586.9|28546.9|28586.9|28546.9|28566.9|28526.9|223
1758196500000|2025-09-18 11:55:00|28594.8|28554.8|28587|28547|28597|28557|28587|28547|35
1758196800000|2025-09-18 12:00:00|28584.8|28544.8|28587|28547|28592.6|28552.6|28582.6|28542.6|14
1758197100000|2025-09-18 12:05:00|28584.8|28544.8|28564.2|28524.2|28584.8|28544.8|28551.3|28511.3|812
1758197400000|2025-09-18 12:10:00|28567|28527|28557|28517|28577|28537|28552|28512|142
1758197700000|2025-09-18 12:15:00|28549.8|28509.8|28549.2|28509.2|28567|28527|28547|28507|571
1758198000000|2025-09-18 12:20:00|28551.4|28511.4|28577|28537|28577|28537|28547|28507|112
1758198300000|2025-09-18 12:25:00|28574.8|28534.8|28574.2|28534.2|28577|28537|28567|28527|36
1758198600000|2025-09-18 12:30:00|28572|28532|28577|28537|28577|28537|28557|28517|94
1758198900000|2025-09-18 12:35:00|28574.8|28534.8|28617|28577|28629.8|28589.8|28567|28527|239
1758199200000|2025-09-18 12:40:00|28614.2|28574.2|28629.9|28589.9|28632.7|28592.7|28607|28567|196
1758202200000|2025-09-18 13:30:00|28592.1|28552.1|28535|28495|28597.8|28557.8|28527.2|28487.2|1421
1758202500000|2025-09-18 13:35:00|28527.2|28487.2|28577.2|28537.2|28592.8|28552.8|28517.2|28477.2|897
1758202800000|2025-09-18 13:40:00|28572.8|28532.8|28562.8|28522.8|28600|28560|28562.8|28522.8|1028
1758203100000|2025-09-18 13:45:00|28565|28525|28622.8|28582.8|28622.8|28582.8|28547.2|28507.2|736
1758203400000|2025-09-18 13:50:00|28625|28585|28668.4|28628.4|28688.4|28648.4|28612.8|28572.8|983
1758203700000|2025-09-18 13:55:00|28665.6|28625.6|28622.8|28582.8|28678.4|28638.4|28598.4|28558.4|697
1758204000000|2025-09-18 14:00:00|28628.4|28588.4|28670.6|28630.6|28700.6|28660.6|28628.4|28588.4|600
1758204300000|2025-09-18 14:05:00|28672.8|28632.8|28662.8|28622.8|28682.8|28642.8|28650.6|28610.6|694
1758204600000|2025-09-18 14:10:00|28642.8|28602.8|28642.9|28602.9|28662.9|28622.9|28630.7|28590.7|752
1758204900000|2025-09-18 14:15:00|28638.5|28598.5|28597.9|28557.9|28665.7|28625.7|28592.9|28552.9|598
1758205200000|2025-09-18 14:20:00|28595.7|28555.7|28582.9|28542.9|28615.7|28575.7|28572.9|28532.9|678
1758205500000|2025-09-18 14:25:00|28572.9|28532.9|28562.9|28522.9|28582.9|28542.9|28552.9|28512.9|927
1758205800000|2025-09-18 14:30:00|28565.1|28525.1|28547.3|28507.3|28585.1|28545.1|28542.9|28502.9|575
1758206100000|2025-09-18 14:35:00|28545.1|28505.1|28542.9|28502.9|28557.3|28517.3|28527.3|28487.3|718
1758206400000|2025-09-18 14:40:00|28537.3|28497.3|28562.9|28522.9|28577.3|28537.3|28525.1|28485.1|615
1758206700000|2025-09-18 14:45:00|28557.3|28517.3|28545.1|28505.1|28562.9|28522.9|28537.3|28497.3|293
1758207000000|2025-09-18 14:50:00|28542.9|28502.9|28565.1|28525.1|28572.9|28532.9|28535.1|28495.1|373
1758207300000|2025-09-18 14:55:00|28567.3|28527.3|28603|28563|28603|28563|28562.9|28522.9|237
1758207600000|2025-09-18 15:00:00|28593|28553|28623|28583|28643|28603|28593|28553|391
1758207900000|2025-09-18 15:05:00|28633|28593|28633|28593|28653|28613|28623|28583|428
1758208200000|2025-09-18 15:10:00|28623|28583|28648.6|28608.6|28658.6|28618.6|28607.4|28567.4|800
1758208500000|2025-09-18 15:15:00|28653|28613|28658.6|28618.6|28663|28623|28643|28603|277
1758208800000|2025-09-18 15:20:00|28660.8|28620.8|28668.6|28628.6|28673|28633|28653|28613|215
1758209100000|2025-09-18 15:25:00|28670.8|28630.8|28648.6|28608.6|28683|28643|28643|28603|295
1758209400000|2025-09-18 15:30:00|28643|28603|28633|28593|28643|28603|28620.8|28580.8|284
1758209700000|2025-09-18 15:35:00|28630.8|28590.8|28610.8|28570.8|28633|28593|28583|28543|470
1758210000000|2025-09-18 15:40:00|28603|28563|28583|28543|28603|28563|28573|28533|252
1758210300000|2025-09-18 15:45:00|28585.8|28545.8|28593.1|28553.1|28600.9|28560.9|28578.7|28538.7|229
1758210600000|2025-09-18 15:50:00|28598.7|28558.7|28610.9|28570.9|28613.1|28573.1|28588.7|28548.7|176
1758210900000|2025-09-18 15:55:00|28613.1|28573.1|28583.1|28543.1|28615.9|28575.9|28583.1|28543.1|265
1758211200000|2025-09-18 16:00:00|28573.1|28533.1|28550.9|28510.9|28573.1|28533.1|28540.9|28500.9|344
1758211500000|2025-09-18 16:05:00|28553.1|28513.1|28553.1|28513.1|28553.1|28513.1|28543.1|28503.1|115
1758211800000|2025-09-18 16:10:00|28555.3|28515.3|28563.1|28523.1|28567.5|28527.5|28553.1|28513.1|248
1758212100000|2025-09-18 16:15:00|28553.1|28513.1|28583.1|28543.1|28583.1|28543.1|28553.1|28513.1|114
1758212400000|2025-09-18 16:20:00|28593.1|28553.1|28573.1|28533.1|28593.1|28553.1|28563.1|28523.1|154
1758212700000|2025-09-18 16:25:00|28570.9|28530.9|28573.1|28533.1|28573.1|28533.1|28560.9|28520.9|106
1758213000000|2025-09-18 16:30:00|28570.9|28530.9|28583.1|28543.1|28588.8|28548.8|28563.1|28523.1|187
1758213300000|2025-09-18 16:35:00|28586|28546|28583.2|28543.2|28593.2|28553.2|28581|28541|320
1758213600000|2025-09-18 16:40:00|28581|28541|28598.8|28558.8|28601|28561|28581|28541|235
1758213900000|2025-09-18 16:45:00|28601|28561|28648.8|28608.8|28648.8|28608.8|28598.8|28558.8|506
1758214200000|2025-09-18 16:50:00|28641|28601|28638.8|28598.8|28648.8|28608.8|28618.8|28578.8|257
1758214500000|2025-09-18 16:55:00|28648.8|28608.8|28668.8|28628.8|28688.8|28648.8|28648.8|28608.8|609
1758214800000|2025-09-18 17:00:00|28664.4|28624.4|28646.6|28606.6|28674.4|28634.4|28646.6|28606.6|373
1758215100000|2025-09-18 17:05:00|28644.4|28604.4|28628.8|28588.8|28648.8|28608.8|28616|28576|451
1758215400000|2025-09-18 17:10:00|28626.6|28586.6|28618.8|28578.8|28634.4|28594.4|28608.8|28568.8|188
1758215700000|2025-09-18 17:15:00|28624.4|28584.4|28611.6|28571.6|28628.8|28588.8|28604.4|28564.4|96
1758216000000|2025-09-18 17:20:00|28608.8|28568.8|28608.9|28568.9|28618.9|28578.9|28598.8|28558.8|383
1758216300000|2025-09-18 17:25:00|28604.5|28564.5|28578.9|28538.9|28606.7|28566.7|28578.9|28538.9|374
1758216600000|2025-09-18 17:30:00|28584.5|28544.5|28598.9|28558.9|28618.9|28578.9|28584.5|28544.5|298
1758216900000|2025-09-18 17:35:00|28603.9|28563.9|28598.9|28558.9|28606.7|28566.7|28594.5|28554.5|71
1758217200000|2025-09-18 17:40:00|28596.7|28556.7|28594.5|28554.5|28604.5|28564.5|28578.9|28538.9|194
1758217500000|2025-09-18 17:45:00|28588.9|28548.9|28594.5|28554.5|28598.9|28558.9|28584.5|28544.5|180
1758217800000|2025-09-18 17:50:00|28596.7|28556.7|28588.9|28548.9|28598.9|28558.9|28574.5|28534.5|222
1758218100000|2025-09-18 17:55:00|28586.7|28546.7|28574.5|28534.5|28588.9|28548.9|28574.5|28534.5|212
1758218400000|2025-09-18 18:00:00|28576.7|28536.7|28604.5|28564.5|28606.7|28566.7|28574.5|28534.5|561
1758218700000|2025-09-18 18:05:00|28596.7|28556.7|28594.5|28554.5|28614.5|28574.5|28584.5|28544.5|575
1758219000000|2025-09-18 18:10:00|28594.6|28554.6|28634.6|28594.6|28640.2|28600.2|28586.8|28546.8|1721
1758219300000|2025-09-18 18:15:00|28640.2|28600.2|28693|28653|28693|28653|28640.2|28600.2|2278
1758240000000|2025-09-19 00:00:00|28663|28623|28748.6|28708.6|28748.6|28708.6|28663|28623|359
1758240300000|2025-09-19 00:05:00|28746.4|28706.4|28778.6|28738.6|28778.6|28738.6|28736.4|28696.4|84
1758240600000|2025-09-19 00:10:00|28776.4|28736.4|28816.4|28776.4|28826.4|28786.4|28776.4|28736.4|150
1758240900000|2025-09-19 00:15:00|28818.6|28778.6|28808.6|28768.6|28818.6|28778.6|28796.4|28756.4|32
1758241200000|2025-09-19 00:20:00|28806.4|28766.4|28806.4|28766.4|28811.4|28771.4|28798.6|28758.6|37
1758241500000|2025-09-19 00:25:00|28816.4|28776.4|28793.7|28753.7|28816.4|28776.4|28786.5|28746.5|38
1758241800000|2025-09-19 00:30:00|28791.5|28751.5|28796.5|28756.5|28796.5|28756.5|28788.7|28748.7|4
1758242100000|2025-09-19 00:35:00|28791.5|28751.5|28796.5|28756.5|28796.5|28756.5|28791.5|28751.5|1
1758242400000|2025-09-19 00:40:00|28793.7|28753.7|28796.5|28756.5|28796.5|28756.5|28791.5|28751.5|17
1758242700000|2025-09-19 00:45:00|28749.3|28709.3|28776.5|28736.5|28776.5|28736.5|28746.5|28706.5|60
1758243000000|2025-09-19 00:50:00|28766.5|28726.5|28776.5|28736.5|28776.5|28736.5|28766.5|28726.5|19
1758243300000|2025-09-19 00:55:00|28774.3|28734.3|28776.5|28736.5|28776.5|28736.5|28768.7|28728.7|23
1758243600000|2025-09-19 01:00:00|28773.7|28733.7|28786.5|28746.5|28790.9|28750.9|28766.5|28726.5|22
1758243900000|2025-09-19 01:05:00|28788.7|28748.7|28808.7|28768.7|28808.7|28768.7|28786.5|28746.5|29
1758244200000|2025-09-19 01:10:00|28813.7|28773.7|28813.8|28773.8|28818.7|28778.7|28806.5|28766.5|53
1758244500000|2025-09-19 01:15:00|28811.5|28771.5|28806.5|28766.5|28813.8|28773.8|28798.8|28758.8|14
1758244800000|2025-09-19 01:20:00|28806.6|28766.6|28796.6|28756.6|28806.6|28766.6|28793.8|28753.8|1
1758245100000|2025-09-19 01:25:00|28788.8|28748.8|28788.8|28748.8|28796.6|28756.6|28788.8|28748.8|1
1758245400000|2025-09-19 01:30:00|28786.6|28746.6|28798.8|28758.8|28798.8|28758.8|28786.6|28746.6|1
1758245700000|2025-09-19 01:35:00|28796.6|28756.6|28786.6|28746.6|28798.8|28758.8|28786.6|28746.6|7
1758246000000|2025-09-19 01:40:00|28788.8|28748.8|28793.8|28753.8|28793.8|28753.8|28786.6|28746.6|7
1758246300000|2025-09-19 01:45:00|28796.6|28756.6|28793.8|28753.8|28796.6|28756.6|28786.6|28746.6|4
1758246600000|2025-09-19 01:50:00|28796.6|28756.6|28778.8|28738.8|28796.6|28756.6|28778.8|28738.8|15
1758246900000|2025-09-19 01:55:00|28786.6|28746.6|28786.6|28746.6|28793.8|28753.8|28786.6|28746.6|10
1758247200000|2025-09-19 02:00:00|28788.8|28748.8|28786.6|28746.6|28798.8|28758.8|28786.6|28746.6|36
1758247500000|2025-09-19 02:05:00|28788.8|28748.8|28786.6|28746.6|28788.8|28748.8|28786.6|28746.6|0
1758247800000|2025-09-19 02:10:00|28786.7|28746.7|28786.7|28746.7|28786.7|28746.7|28786.7|28746.7|3
1758248100000|2025-09-19 02:15:00|28791.7|28751.7|28791.7|28751.7|28796.7|28756.7|28786.7|28746.7|21
1758248400000|2025-09-19 02:20:00|28788.9|28748.9|28786.7|28746.7|28791.7|28751.7|28786.7|28746.7|4
1758248700000|2025-09-19 02:25:00|28788.9|28748.9|28786.7|28746.7|28788.9|28748.9|28786.7|28746.7|7
1758249000000|2025-09-19 02:30:00|28788.9|28748.9|28798.9|28758.9|28801.1|28761.1|28788.9|28748.9|8
1758249300000|2025-09-19 02:35:00|28801.1|28761.1|28796.7|28756.7|28801.1|28761.1|28796.7|28756.7|9
1758249600000|2025-09-19 02:40:00|||||||||8
1758249900000|2025-09-19 02:45:00|28793.9|28753.9|28796.7|28756.7|28796.7|28756.7|28793.9|28753.9|20
1758250200000|2025-09-19 02:50:00|||||||||1
1758250500000|2025-09-19 02:55:00|28798.9|28758.9|28798.9|28758.9|28801.2|28761.2|28796.7|28756.7|18
1758250800000|2025-09-19 03:00:00|28796.7|28756.7|28796.7|28756.7|28801.2|28761.2|28789|28749|17
1758251100000|2025-09-19 03:05:00|28799|28759|28786.8|28746.8|28799|28759|28786.7|28746.7|6
1758251400000|2025-09-19 03:10:00|28784|28744|28789|28749|28789|28749|28779|28739|4
1758251700000|2025-09-19 03:15:00|28786.8|28746.8|28786.8|28746.8|28789|28749|28786.8|28746.8|3
1758252000000|2025-09-19 03:20:00|28789|28749|28799|28759|28801.2|28761.2|28786.8|28746.8|24
1758252300000|2025-09-19 03:25:00|28796.8|28756.8|28809|28769|28811.2|28771.2|28796.8|28756.8|53
1758252600000|2025-09-19 03:30:00|28816.8|28776.8|28816.8|28776.8|28816.8|28776.8|28809|28769|13
1758252900000|2025-09-19 03:35:00|28814|28774|28806.8|28766.8|28814|28774|28806.8|28766.8|18
1758253200000|2025-09-19 03:40:00|28814|28774|28809|28769|28814|28774|28806.8|28766.8|12
1758253500000|2025-09-19 03:45:00|28806.8|28766.8|28809|28769|28816.8|28776.8|28806.8|28766.8|4
1758253800000|2025-09-19 03:50:00|28806.8|28766.8|28806.8|28766.8|28806.8|28766.8|28806.8|28766.8|3
1758254100000|2025-09-19 03:55:00|||||||||18
1758254400000|2025-09-19 04:00:00|28809.1|28769.1|28806.9|28766.9|28809.1|28769.1|28806.8|28766.8|4
1758254700000|2025-09-19 04:05:00|28809.1|28769.1|28806.9|28766.9|28809.1|28769.1|28806.9|28766.9|3
1758255000000|2025-09-19 04:10:00|28799.1|28759.1|28806.9|28766.9|28806.9|28766.9|28799.1|28759.1|5
1758255300000|2025-09-19 04:15:00|28809.1|28769.1|28806.9|28766.9|28809.1|28769.1|28806.9|28766.9|2
1758255600000|2025-09-19 04:20:00|28804.1|28764.1|28806.9|28766.9|28806.9|28766.9|28799.1|28759.1|2
1758256200000|2025-09-19 04:30:00|28804.1|28764.1|28801.9|28761.9|28804.1|28764.1|28799.1|28759.1|6
1758256500000|2025-09-19 04:35:00|28804.1|28764.1|28804.1|28764.1|28806.9|28766.9|28804.1|28764.1|1
1758256800000|2025-09-19 04:40:00|28806.9|28766.9|28806.9|28766.9|28806.9|28766.9|28804.1|28764.1|1
1758257100000|2025-09-19 04:45:00|28804.1|28764.1|28806.9|28766.9|28806.9|28766.9|28804.1|28764.1|1
1758257400000|2025-09-19 04:50:00|28799.2|28759.2|28804.2|28764.2|28804.2|28764.2|28796.9|28756.9|19
1758257700000|2025-09-19 04:55:00|28806.9|28766.9|28809.2|28769.2|28809.2|28769.2|28804.2|28764.2|2
1758258000000|2025-09-19 05:00:00|28807|28767|28807|28767|28809.2|28769.2|28801.4|28761.4|15
1758258300000|2025-09-19 05:05:00|28809.2|28769.2|28807|28767|28809.2|28769.2|28807|28767|2
1758258600000|2025-09-19 05:10:00|28809.2|28769.2|28811.4|28771.4|28811.4|28771.4|28807|28767|0
1758258900000|2025-09-19 05:15:00|28807|28767|28809.2|28769.2|28809.2|28769.2|28807|28767|1
1758259200000|2025-09-19 05:20:00|28811.4|28771.4|28807|28767|28811.4|28771.4|28807|28767|0
1758259500000|2025-09-19 05:25:00|28809.2|28769.2|28807|28767|28809.2|28769.2|28807|28767|1
1758259800000|2025-09-19 05:30:00|28809.2|28769.2|28811.5|28771.5|28817|28777|28807|28767|25
1758260100000|2025-09-19 05:35:00|28814.2|28774.2|28821.5|28781.5|28821.5|28781.5|28811.5|28771.5|24
1758260400000|2025-09-19 05:40:00|28819.3|28779.3|28809.3|28769.3|28819.3|28779.3|28801.5|28761.5|17
1758260700000|2025-09-19 05:45:00|28814.3|28774.3|28819.3|28779.3|28821.5|28781.5|28807|28767|33
1758261000000|2025-09-19 05:50:00|28817|28777|28837.1|28797.1|28837.1|28797.1|28814.3|28774.3|42
1758261300000|2025-09-19 05:55:00|28834.3|28794.3|28831.5|28791.5|28837.1|28797.1|28829.3|28789.3|42
1758261600000|2025-09-19 06:00:00|28829.3|28789.3|28837.1|28797.1|28837.1|28797.1|28827.1|28787.1|21
1758261900000|2025-09-19 06:05:00|28839.3|28799.3|28834.3|28794.3|28841.5|28801.5|28829.3|28789.3|44
1758262200000|2025-09-19 06:10:00|28837.1|28797.1|28839.3|28799.3|28839.3|28799.3|28834.3|28794.3|24
1758262500000|2025-09-19 06:15:00|28837.1|28797.1|28847.1|28807.1|28847.1|28807.1|28837.1|28797.1|43
1758262800000|2025-09-19 06:20:00|28841.5|28801.5|28837.1|28797.1|28841.5|28801.5|28837.1|28797.1|19
1758263100000|2025-09-19 06:25:00|28841.6|28801.6|28851.6|28811.6|28851.6|28811.6|28841.6|28801.6|9
1758263400000|2025-09-19 06:30:00|28857.1|28817.1|28849.4|28809.4|28861.6|28821.6|28847.1|28807.1|53
1758263700000|2025-09-19 06:35:00|28844.4|28804.4|28831.6|28791.6|28844.4|28804.4|28829.4|28789.4|120
1758264000000|2025-09-19 06:40:00|28829.4|28789.4|28851.6|28811.6|28851.6|28811.6|28824.4|28784.4|72
1758264300000|2025-09-19 06:45:00|28857.2|28817.2|28849.4|28809.4|28857.2|28817.2|28847.2|28807.2|77
1758264600000|2025-09-19 06:50:00|28851.6|28811.6|28831.6|28791.6|28851.6|28811.6|28831.6|28791.6|35
1758264900000|2025-09-19 06:55:00|28834.4|28794.4|28827.2|28787.2|28834.4|28794.4|28827.2|28787.2|4
1758265200000|2025-09-19 07:00:00|28831.6|28791.6|28827.2|28787.2|28837.2|28797.2|28827.2|28787.2|34
1758265500000|2025-09-19 07:05:00|28829.4|28789.4|28839.4|28799.4|28841.6|28801.6|28829.4|28789.4|31
1758265800000|2025-09-19 07:10:00|28841.6|28801.6|28851.6|28811.6|28851.6|28811.6|28839.4|28799.4|6
1758266100000|2025-09-19 07:15:00|28847.2|28807.2|28849.4|28809.4|28851.7|28811.7|28847.2|28807.2|0
1758266400000|2025-09-19 07:20:00|28851.7|28811.7|28847.2|28807.2|28851.7|28811.7|28847.2|28807.2|12
1758266700000|2025-09-19 07:25:00|28849.4|28809.4|28839.5|28799.5|28851.7|28811.7|28839.5|28799.5|22
1758267000000|2025-09-19 07:30:00|28841.7|28801.7|28851.7|28811.7|28857.2|28817.2|28841.7|28801.7|32
1758267300000|2025-09-19 07:35:00|||||||||2
1758267600000|2025-09-19 07:40:00|28854.5|28814.5|28857.3|28817.3|28859.5|28819.5|28851.7|28811.7|58
1758267900000|2025-09-19 07:45:00|28859.5|28819.5|28857.3|28817.3|28859.5|28819.5|28857.3|28817.3|4
1758268200000|2025-09-19 07:50:00|28859.5|28819.5|28871.7|28831.7|28877.3|28837.3|28857.3|28817.3|52
1758268500000|2025-09-19 07:55:00|28869.5|28829.5|28877.3|28837.3|28877.3|28837.3|28859.5|28819.5|30
1758268800000|2025-09-19 08:00:00|28871.7|28831.7|28885.1|28845.1|28887.3|28847.3|28859.5|28819.5|270
1758269100000|2025-09-19 08:05:00|28892.9|28852.9|28905.1|28865.1|28912.9|28872.9|28887.9|28847.9|168
1758269400000|2025-09-19 08:10:00|28902.9|28862.9|28892.9|28852.9|28905.1|28865.1|28887.3|28847.3|23
1758269700000|2025-09-19 08:15:00|28895.1|28855.1|28910.1|28870.1|28912.9|28872.9|28892.9|28852.9|71
1758270000000|2025-09-19 08:20:00|28912.9|28872.9|28905.1|28865.1|28912.9|28872.9|28895.1|28855.1|64
1758270300000|2025-09-19 08:25:00|28902.9|28862.9|28905.1|28865.1|28912.9|28872.9|28902.9|28862.9|75
1758270600000|2025-09-19 08:30:00|28907.3|28867.3|28922.9|28882.9|28922.9|28882.9|28905.1|28865.1|83
1758270900000|2025-09-19 08:35:00|28925.1|28885.1|28912.9|28872.9|28925.1|28885.1|28912.9|28872.9|96
1758271200000|2025-09-19 08:40:00|28915.1|28875.1|28922.9|28882.9|28922.9|28882.9|28915.1|28875.1|18
1758271500000|2025-09-19 08:45:00|28927.4|28887.4|28925.2|28885.2|28932.9|28892.9|28922.9|28882.9|42
1758271800000|2025-09-19 08:50:00|28922.9|28882.9|28922.9|28882.9|28932.9|28892.9|28915.2|28875.2|76
1758272100000|2025-09-19 08:55:00|28920.2|28880.2|28915.2|28875.2|28922.9|28882.9|28912.9|28872.9|77
1758272400000|2025-09-19 09:00:00|28913|28873|28923|28883|28925.2|28885.2|28907.4|28867.4|33
1758272700000|2025-09-19 09:05:00|28920.2|28880.2|28903|28863|28920.2|28880.2|28893|28853|36
1758273000000|2025-09-19 09:10:00|28900.2|28860.2|28870.2|28830.2|28900.2|28860.2|28870.2|28830.2|53
1758273300000|2025-09-19 09:15:00|28867.4|28827.4|28885.2|28845.2|28885.2|28845.2|28863|28823|105
1758273600000|2025-09-19 09:20:00|28887.4|28847.4|28863|28823|28887.4|28847.4|28855.2|28815.2|264
1758273900000|2025-09-19 09:25:00|28857.4|28817.4|28847.5|28807.5|28857.5|28817.5|28845.2|28805.2|29
1758274200000|2025-09-19 09:30:00|28850.2|28810.2|28833|28793|28855.2|28815.2|28833|28793|21
1758274500000|2025-09-19 09:35:00|28835.2|28795.2|28843|28803|28843|28803|28833|28793|11
1758274800000|2025-09-19 09:40:00|28847.5|28807.5|28845.3|28805.3|28855.3|28815.3|28843|28803|74
1758275100000|2025-09-19 09:45:00|28843|28803|28843|28803|28853|28813|28843|28803|12
1758275400000|2025-09-19 09:50:00|28845.3|28805.3|28840.3|28800.3|28850.3|28810.3|28837.5|28797.5|62
1758275700000|2025-09-19 09:55:00|28837.5|28797.5|28843.1|28803.1|28857.5|28817.5|28837.5|28797.5|53
1758276000000|2025-09-19 10:00:00|28845.3|28805.3|28830.3|28790.3|28845.3|28805.3|28827.5|28787.5|31
1758276300000|2025-09-19 10:05:00|28827.5|28787.5|28833.1|28793.1|28837.5|28797.5|28827.5|28787.5|140
1758276600000|2025-09-19 10:10:00|28835.3|28795.3|28835.3|28795.3|28850.3|28810.3|28833.1|28793.1|93
1758276900000|2025-09-19 10:15:00|28837.5|28797.5|28847.5|28807.5|28847.5|28807.5|28835.3|28795.3|11
1758277200000|2025-09-19 10:20:00|28853.1|28813.1|28843.1|28803.1|28853.1|28813.1|28843.1|28803.1|39
1758277500000|2025-09-19 10:25:00|28837.6|28797.6|28837.6|28797.6|28837.6|28797.6|28835.3|28795.3|6
1758277800000|2025-09-19 10:30:00|28835.3|28795.3|28833.1|28793.1|28835.3|28795.3|28827.6|28787.6|7
1758278100000|2025-09-19 10:35:00|28823.1|28783.1|28823.1|28783.1|28833.1|28793.1|28823.1|28783.1|42
1758278400000|2025-09-19 10:40:00|28825.4|28785.4|28823.1|28783.1|28833.1|28793.1|28823.1|28783.1|8
1758278700000|2025-09-19 10:45:00|28815.4|28775.4|28787.6|28747.6|28815.4|28775.4|28785.4|28745.4|43
1758279000000|2025-09-19 10:50:00|28790.4|28750.4|28793.2|28753.2|28793.2|28753.2|28783.1|28743.1|29
1758279300000|2025-09-19 10:55:00|28795.4|28755.4|28783.2|28743.2|28803.2|28763.2|28783.2|28743.2|106
1758279600000|2025-09-19 11:00:00|28785.4|28745.4|28783.2|28743.2|28803.2|28763.2|28783.2|28743.2|105
1758279900000|2025-09-19 11:05:00|28778.2|28738.2|28793.2|28753.2|28793.2|28753.2|28777.6|28737.6|21
1758280200000|2025-09-19 11:10:00|28790.4|28750.4|28765.4|28725.4|28797.6|28757.6|28765.4|28725.4|83
1758280500000|2025-09-19 11:15:00|28760.4|28720.4|28757.7|28717.7|28767.7|28727.7|28755.4|28715.4|221
1758280800000|2025-09-19 11:20:00|28755.4|28715.4|28765.4|28725.4|28767.7|28727.7|28753.2|28713.2|58
1758281100000|2025-09-19 11:25:00|28767.7|28727.7|28787.7|28747.7|28787.7|28747.7|28767.7|28727.7|80
1758281400000|2025-09-19 11:30:00|28783.2|28743.2|28777.7|28737.7|28787.7|28747.7|28777.7|28737.7|22
1758281700000|2025-09-19 11:35:00|28775.5|28735.5|28795.5|28755.5|28795.5|28755.5|28773.2|28733.2|52
1758282000000|2025-09-19 11:40:00|28793.2|28753.2|28797.7|28757.7|28797.7|28757.7|28787.7|28747.7|42
1758282300000|2025-09-19 11:45:00|28805.5|28765.5|28787.7|28747.7|28807.7|28767.7|28787.7|28747.7|61
1758282600000|2025-09-19 11:50:00|28795.5|28755.5|28797.7|28757.7|28797.7|28757.7|28793.3|28753.3|35
1758282900000|2025-09-19 11:55:00|28805.5|28765.5|28787.7|28747.7|28815.5|28775.5|28777.7|28737.7|131
1758283200000|2025-09-19 12:00:00|28785.5|28745.5|28797.7|28757.7|28807.7|28767.7|28785.5|28745.5|40
1758283500000|2025-09-19 12:05:00|28795.5|28755.5|28817.8|28777.8|28817.8|28777.8|28795.5|28755.5|56
1758283800000|2025-09-19 12:10:00|28815.5|28775.5|28853.3|28813.3|28857.8|28817.8|28813.3|28773.3|189
1758284100000|2025-09-19 12:15:00|28850.5|28810.5|28867.8|28827.8|28867.8|28827.8|28843.3|28803.3|160
1758284400000|2025-09-19 12:20:00|28877.8|28837.8|28852.2|28812.2|28877.8|28837.8|28850|28810|78
1758284700000|2025-09-19 12:25:00|28855|28815|28852.3|28812.3|28860|28820|28840|28800|73
1758285000000|2025-09-19 12:30:00|28850|28810|28785|28745|28850|28810|28785|28745|231
1758285300000|2025-09-19 12:35:00|28787.8|28747.8|28757.8|28717.8|28787.8|28747.8|28750|28710|320
1758285600000|2025-09-19 12:40:00|28760|28720|28760|28720|28767.8|28727.8|28747.8|28707.8|174
1758288600000|2025-09-19 13:30:00|28777.4|28737.4|28754.6|28714.6|28797.9|28757.9|28726.8|28686.8|1713
1758288900000|2025-09-19 13:35:00|28751.8|28711.8|28736.9|28696.9|28771.8|28731.8|28709.1|28669.1|706
1758289200000|2025-09-19 13:40:00|28741.9|28701.9|28754.6|28714.6|28774.6|28734.6|28716.9|28676.9|452
1758289500000|2025-09-19 13:45:00|28759.6|28719.6|28736.9|28696.9|28786.9|28746.9|28726.9|28686.9|361
1758289800000|2025-09-19 13:50:00|28734.6|28694.6|28701.9|28661.9|28746.9|28706.9|28696.9|28656.9|421
1758290100000|2025-09-19 13:55:00|28699.6|28659.6|28722.4|28682.4|28722.4|28682.4|28696.9|28656.9|243
1758290400000|2025-09-19 14:00:00|28716.9|28676.9|28759.7|28719.7|28766.9|28726.9|28702.4|28662.4|417
1758290700000|2025-09-19 14:05:00|28756.9|28716.9|28739.1|28699.1|28764.7|28724.7|28736.9|28696.9|716
1758291000000|2025-09-19 14:10:00|28746.9|28706.9|28826.9|28786.9|28834.2|28794.2|28741.9|28701.9|703
1758291300000|2025-09-19 14:15:00|28829.2|28789.2|28799.2|28759.2|28851.4|28811.4|28774.2|28734.2|669
1758291600000|2025-09-19 14:20:00|28796.9|28756.9|28691.4|28651.4|28796.9|28756.9|28681.4|28641.4|731
1758291900000|2025-09-19 14:25:00|28693.6|28653.6|28679.2|28639.2|28709.2|28669.2|28641.4|28601.4|580
1758292200000|2025-09-19 14:30:00|28681.4|28641.4|28727|28687|28731.4|28691.4|28661.4|28621.4|562
1758292500000|2025-09-19 14:35:00|28731.4|28691.4|28761.4|28721.4|28771.4|28731.4|28731.4|28691.4|460
1758292800000|2025-09-19 14:40:00|28764.2|28724.2|28759.2|28719.2|28791.4|28751.4|28747|28707|501
1758293100000|2025-09-19 14:45:00|28761.4|28721.4|28671.5|28631.5|28761.4|28721.4|28661.5|28621.5|430
1758293400000|2025-09-19 14:50:00|28673.7|28633.7|28741.5|28701.5|28814.2|28774.2|28661.5|28621.5|995
1758293700000|2025-09-19 14:55:00|28739.2|28699.2|28659.2|28619.2|28749.2|28709.2|28631.5|28591.5|822
1758294000000|2025-09-19 15:00:00|28657|28617|28677|28637|28707|28667|28657|28617|587
1758294300000|2025-09-19 15:05:00|28669.3|28629.3|28689.3|28649.3|28699.3|28659.3|28647|28607|401
1758294600000|2025-09-19 15:10:00|28687|28647|28707|28667|28709.3|28669.3|28681.5|28641.5|367
1758294900000|2025-09-19 15:15:00|28699.3|28659.3|28672.6|28632.6|28737|28697|28672.6|28632.6|326
1758295200000|2025-09-19 15:20:00|28674.8|28634.8|28644.8|28604.8|28677.1|28637.1|28637.1|28597.1|290
1758295500000|2025-09-19 15:25:00|28647.1|28607.1|28597.1|28557.1|28647.1|28607.1|28587.1|28547.1|997
1758295800000|2025-09-19 15:30:00|28594.3|28554.3|28627.1|28587.1|28641.5|28601.5|28589.3|28549.3|515
1758296100000|2025-09-19 15:35:00|28617.1|28577.1|28609.3|28569.3|28629.3|28589.3|28591.6|28551.6|391
1758296400000|2025-09-19 15:40:00|28611.6|28571.6|28621.6|28581.6|28629.3|28589.3|28607.1|28567.1|115
1758296700000|2025-09-19 15:45:00|28627.1|28587.1|28593.8|28553.8|28627.1|28587.1|28581.6|28541.6|456
1758297000000|2025-09-19 15:50:00|28601.6|28561.6|28581.6|28541.6|28601.6|28561.6|28581.6|28541.6|177
1758297300000|2025-09-19 15:55:00|28579.4|28539.4|28546.6|28506.6|28579.4|28539.4|28541.6|28501.6|373
1758297600000|2025-09-19 16:00:00|28549.4|28509.4|28587.1|28547.1|28597.1|28557.1|28541.6|28501.6|296
1758297900000|2025-09-19 16:05:00|28581.6|28541.6|28584.9|28544.9|28597.1|28557.1|28567.1|28527.1|339
1758298200000|2025-09-19 16:10:00|28582.7|28542.7|28622.7|28582.7|28632.7|28592.7|28582.7|28542.7|245
1758298500000|2025-09-19 16:15:00|28620.4|28580.4|28622.7|28582.7|28632.7|28592.7|28592.7|28552.7|144
1758298800000|2025-09-19 16:20:00|28632.7|28592.7|28594.9|28554.9|28632.7|28592.7|28592.7|28552.7|135
1758299100000|2025-09-19 16:25:00|28592.7|28552.7|28587.7|28547.7|28612.7|28572.7|28572.7|28532.7|217
1758299400000|2025-09-19 16:30:00|28589.9|28549.9|28642.7|28602.7|28652.7|28612.7|28582.7|28542.7|601
1758299700000|2025-09-19 16:35:00|28645|28605|28622.7|28582.7|28662.7|28622.7|28612.7|28572.7|225
1758300000000|2025-09-19 16:40:00|28620|28580|28605|28565|28622.7|28582.7|28590|28550|154
1758300300000|2025-09-19 16:45:00|28602.7|28562.7|28622.7|28582.7|28635|28595|28602.7|28562.7|415
1758300600000|2025-09-19 16:50:00|28617.2|28577.2|28587.2|28547.2|28620|28580|28582.8|28542.8|238
1758300900000|2025-09-19 16:55:00|28585|28545|28582.8|28542.8|28585|28545|28570|28530|138
1758301200000|2025-09-19 17:00:00|28572.8|28532.8|28577.3|28537.3|28580|28540|28560|28520|474
1758301500000|2025-09-19 17:05:00|28582.8|28542.8|28605|28565|28607.3|28567.3|28577.3|28537.3|662
1758301800000|2025-09-19 17:10:00|28610|28570|28597.3|28557.3|28612.8|28572.8|28592.8|28552.8|593
1758302100000|2025-09-19 17:15:00|28595|28555|28587.3|28547.3|28597.3|28557.3|28582.8|28542.8|142
1758302400000|2025-09-19 17:20:00|28585|28545|28597.3|28557.3|28597.3|28557.3|28585|28545|259
1758302700000|2025-09-19 17:25:00|28595.1|28555.1|28602.8|28562.8|28605.1|28565.1|28585.1|28545.1|335
1758303000000|2025-09-19 17:30:00|28605.1|28565.1|28587.3|28547.3|28607.3|28567.3|28585.1|28545.1|214
1758303300000|2025-09-19 17:35:00|28590.1|28550.1|28592.8|28552.8|28597.3|28557.3|28587.3|28547.3|82
1758303600000|2025-09-19 17:40:00|28595.1|28555.1|28585.1|28545.1|28597.3|28557.3|28582.8|28542.8|115
1758303900000|2025-09-19 17:45:00|28587.3|28547.3|28587.3|28547.3|28587.3|28547.3|28577.3|28537.3|221
1758304200000|2025-09-19 17:50:00|28580.1|28540.1|28587.4|28547.4|28597.4|28557.4|28577.3|28537.3|164
1758304500000|2025-09-19 17:55:00|28585.1|28545.1|28577.4|28537.4|28597.4|28557.4|28577.4|28537.4|202
1758304800000|2025-09-19 18:00:00|28575.1|28535.1|28555.1|28515.1|28587.4|28547.4|28537.4|28497.4|599
1758305100000|2025-09-19 18:05:00|28557.4|28517.4|28585.1|28545.1|28585.1|28545.1|28542.9|28502.9|414
1758305400000|2025-09-19 18:10:00|28587.4|28547.4|28577.4|28537.4|28587.4|28547.4|28557.4|28517.4|2153
1758305700000|2025-09-19 18:15:00|28582.9|28542.9|28585.2|28545.2|28607.4|28567.4|28577.4|28537.4|1109
1758499200000|2025-09-22 00:00:00|28591.4|28551.4|28553.7|28513.7|28591.4|28551.4|28503.4|28463.4|346
1758499500000|2025-09-22 00:05:00|28551.4|28511.4|28508.4|28468.4|28558.7|28518.7|28508.4|28468.4|64
1758499800000|2025-09-22 00:10:00|28506.1|28466.1|28523.8|28483.8|28523.8|28483.8|28506.1|28466.1|55
1758500100000|2025-09-22 00:15:00|28521.1|28481.1|28531.1|28491.1|28531.1|28491.1|28521.1|28481.1|4
1758500400000|2025-09-22 00:20:00|28533.8|28493.8|28526.1|28486.1|28533.8|28493.8|28521.1|28481.1|34
1758500700000|2025-09-22 00:25:00|28528.5|28488.5|28528.5|28488.5|28536.1|28496.1|28526.1|28486.1|1
1758501000000|2025-09-22 00:30:00|28531.1|28491.1|28531.1|28491.1|28533.8|28493.8|28526.1|28486.1|13
1758501300000|2025-09-22 00:35:00|28526.1|28486.1|28518.5|28478.5|28528.5|28488.5|28516.1|28476.1|20
1758501600000|2025-09-22 00:40:00|28516.2|28476.2|28501.2|28461.2|28521.2|28481.2|28498.5|28458.5|177
1758501900000|2025-09-22 00:45:00|28498.5|28458.5|28501.2|28461.2|28503.8|28463.8|28493.8|28453.8|19
1758502200000|2025-09-22 00:50:00|28498.5|28458.5|28498.5|28458.5|28501.2|28461.2|28493.8|28453.8|8
1758502500000|2025-09-22 00:55:00|28496.2|28456.2|28503.9|28463.9|28503.9|28463.9|28496.2|28456.2|5
1758502800000|2025-09-22 01:00:00|28506.2|28466.2|28516.2|28476.2|28523.9|28483.9|28506.2|28466.2|26
1758503100000|2025-09-22 01:05:00|28513.9|28473.9|28528.5|28488.5|28528.5|28488.5|28503.9|28463.9|7
1758503400000|2025-09-22 01:10:00|28526.2|28486.2|28531.2|28491.2|28533.9|28493.9|28523.9|28483.9|6
1758503700000|2025-09-22 01:15:00|28533.9|28493.9|28543.9|28503.9|28553.9|28513.9|28533.9|28493.9|27
1758504000000|2025-09-22 01:20:00|28546.2|28506.2|28543.9|28503.9|28553.9|28513.9|28543.9|28503.9|51
1758504300000|2025-09-22 01:25:00|28553.9|28513.9|28553.9|28513.9|28553.9|28513.9|28553.9|28513.9|39
1758504600000|2025-09-22 01:30:00|28558.9|28518.9|28558.9|28518.9|28563.9|28523.9|28556.3|28516.3|16
1758504900000|2025-09-22 01:35:00|28553.9|28513.9|28553.9|28513.9|28571.6|28531.6|28551.6|28511.6|53
1758505200000|2025-09-22 01:40:00|28551.6|28511.6|28553.9|28513.9|28553.9|28513.9|28543.9|28503.9|21
1758505500000|2025-09-22 01:45:00|28551.6|28511.6|28564|28524|28564|28524|28548.9|28508.9|5
1758505800000|2025-09-22 01:50:00|28561.6|28521.6|28569|28529|28569|28529|28556.3|28516.3|14
1758506100000|2025-09-22 01:55:00|28571.6|28531.6|28559|28519|28574|28534|28559|28519|36
1758506400000|2025-09-22 02:00:00|28556.6|28516.6|28554|28514|28564|28524|28554|28514|0
1758506700000|2025-09-22 02:05:00|28556.3|28516.3|28549|28509|28556.3|28516.3|28544|28504|1
1758507000000|2025-09-22 02:10:00|28546.3|28506.3|28544|28504|28549|28509|28539|28499|6
1758507300000|2025-09-22 02:15:00|28546.3|28506.3|28544|28504|28549|28509|28541.7|28501.7|5
1758507600000|2025-09-22 02:20:00|28541.7|28501.7|28541.7|28501.7|28544|28504|28541.7|28501.7|2
1758507900000|2025-09-22 02:25:00|28544|28504|28544|28504|28544|28504|28544|28504|1
1758508200000|2025-09-22 02:30:00|28546.4|28506.4|28551.4|28511.4|28554|28514|28546.4|28506.4|2
1758508500000|2025-09-22 02:35:00|28549|28509|28554|28514|28554|28514|28544|28504|4
1758508800000|2025-09-22 02:40:00|28554.1|28514.1|28554.1|28514.1|28554.1|28514.1|28554.1|28514.1|0
1758509100000|2025-09-22 02:45:00|28551.4|28511.4|28554.1|28514.1|28554.1|28514.1|28549.1|28509.1|10
1758509400000|2025-09-22 02:50:00|28551.7|28511.7|28549.1|28509.1|28554.1|28514.1|28544.1|28504.1|6
1758509700000|2025-09-22 02:55:00|28551.7|28511.7|28554.1|28514.1|28554.1|28514.1|28551.7|28511.7|0
1758510000000|2025-09-22 03:00:00|28551.7|28511.7|28544.1|28504.1|28554.1|28514.1|28544.1|28504.1|4
1758510300000|2025-09-22 03:05:00|28549.1|28509.1|28564.1|28524.1|28564.1|28524.1|28549.1|28509.1|2
1758510600000|2025-09-22 03:10:00|28561.8|28521.8|28549.4|28509.4|28564.1|28524.1|28549.4|28509.4|5
1758510900000|2025-09-22 03:15:00|28551.8|28511.8|28551.8|28511.8|28551.8|28511.8|28549.4|28509.4|2
1758511200000|2025-09-22 03:20:00|28546.8|28506.8|28544.1|28504.1|28551.8|28511.8|28539.5|28499.5|5
1758511500000|2025-09-22 03:25:00|28546.8|28506.8|28549.5|28509.5|28551.8|28511.8|28544.1|28504.1|4
1758511800000|2025-09-22 03:30:00|28551.8|28511.8|28551.8|28511.8|28556.8|28516.8|28546.8|28506.8|3
1758512100000|2025-09-22 03:35:00|28549.5|28509.5|28544.2|28504.2|28549.5|28509.5|28544.2|28504.2|0
1758512400000|2025-09-22 03:40:00|28541.8|28501.8|28546.8|28506.8|28551.8|28511.8|28541.8|28501.8|0
1758512700000|2025-09-22 03:45:00|28544.2|28504.2|28546.8|28506.8|28546.8|28506.8|28544.2|28504.2|2
1758513000000|2025-09-22 03:50:00|28549.5|28509.5|28544.2|28504.2|28549.5|28509.5|28544.2|28504.2|2
1758513300000|2025-09-22 03:55:00|28541.9|28501.9|28541.9|28501.9|28541.9|28501.9|28541.9|28501.9|0
1758513600000|2025-09-22 04:00:00|28539.5|28499.5|28539.5|28499.5|28539.5|28499.5|28539.5|28499.5|0
1758513900000|2025-09-22 04:05:00|28531.9|28491.9|28536.9|28496.9|28536.9|28496.9|28531.9|28491.9|6
1758514200000|2025-09-22 04:10:00|28539.5|28499.5|28541.9|28501.9|28541.9|28501.9|28536.9|28496.9|9
1758514500000|2025-09-22 04:15:00|28536.9|28496.9|28524.2|28484.2|28536.9|28496.9|28516.9|28476.9|51
1758514800000|2025-09-22 04:20:00|28526.9|28486.9|28534.3|28494.3|28534.3|28494.3|28526.9|28486.9|12
1758515100000|2025-09-22 04:25:00|28531.9|28491.9|28534.3|28494.3|28534.3|28494.3|28531.9|28491.9|0
1758515400000|2025-09-22 04:30:00|28531.9|28491.9|28534.3|28494.3|28534.3|28494.3|28531.9|28491.9|0
1758515700000|2025-09-22 04:35:00|28536.9|28496.9|28544.3|28504.3|28544.3|28504.3|28536.9|28496.9|3
1758516000000|2025-09-22 04:40:00|28541.9|28501.9|28542|28502|28544.3|28504.3|28541.9|28501.9|0
1758516900000|2025-09-22 04:55:00|28544.3|28504.3|28544.3|28504.3|28544.3|28504.3|28544.3|28504.3|0
1758517200000|2025-09-22 05:00:00|28537|28497|28534.3|28494.3|28537|28497|28532|28492|25
1758517500000|2025-09-22 05:05:00|28532|28492|28532|28492|28532|28492|28532|28492|1
1758517800000|2025-09-22 05:10:00|28529.3|28489.3|28534.4|28494.4|28534.4|28494.4|28527|28487|6
1758518100000|2025-09-22 05:15:00|28532|28492|28532|28492|28532|28492|28532|28492|1
1758518400000|2025-09-22 05:20:00|28534.4|28494.4|28542|28502|28542|28502|28534.4|28494.4|21
1758518700000|2025-09-22 05:25:00|28537|28497|28542|28502|28542|28502|28534.4|28494.4|16
1758519000000|2025-09-22 05:30:00|28537|28497|28522|28482|28537|28497|28522|28482|6
1758519300000|2025-09-22 05:35:00|28524.4|28484.4|28512.1|28472.1|28527.1|28487.1|28504.4|28464.4|75
1758519600000|2025-09-22 05:40:00|28504.4|28464.4|28514.4|28474.4|28514.4|28474.4|28502.1|28462.1|69
1758519900000|2025-09-22 05:45:00|28512.1|28472.1|28512.1|28472.1|28512.1|28472.1|28509.4|28469.4|0
1758520200000|2025-09-22 05:50:00|28507.1|28467.1|28514.4|28474.4|28514.4|28474.4|28507.1|28467.1|7
1758520500000|2025-09-22 05:55:00|28516.8|28476.8|28524.4|28484.4|28524.4|28484.4|28516.8|28476.8|2
1758520800000|2025-09-22 06:00:00|28522.1|28482.1|28522.1|28482.1|28524.4|28484.4|28522.1|28482.1|2
1758521100000|2025-09-22 06:05:00|28527.1|28487.1|28537.1|28497.1|28542.1|28502.1|28527.1|28487.1|52
1758521400000|2025-09-22 06:10:00|28539.8|28499.8|28524.5|28484.5|28539.8|28499.8|28522.1|28482.1|5
1758521700000|2025-09-22 06:15:00|28532.1|28492.1|28524.5|28484.5|28532.1|28492.1|28524.5|28484.5|46
1758522000000|2025-09-22 06:20:00|28522.1|28482.1|28522.1|28482.1|28522.1|28482.1|28519.8|28479.8|36
1758522300000|2025-09-22 06:25:00|28519.8|28479.8|28524.5|28484.5|28524.5|28484.5|28519.8|28479.8|12
1758522600000|2025-09-22 06:30:00|28522.2|28482.2|28532.2|28492.2|28534.5|28494.5|28522.2|28482.2|42
1758522900000|2025-09-22 06:35:00|28534.5|28494.5|28532.2|28492.2|28537.2|28497.2|28527.2|28487.2|18
1758523200000|2025-09-22 06:40:00|28529.8|28489.8|28544.5|28504.5|28544.5|28504.5|28529.8|28489.8|9
1758523500000|2025-09-22 06:45:00|28552.2|28512.2|28554.5|28514.5|28554.5|28514.5|28539.8|28499.8|25
1758523800000|2025-09-22 06:50:00|28552.2|28512.2|28534.6|28494.6|28552.2|28512.2|28532.2|28492.2|11
1758524100000|2025-09-22 06:55:00|28542.2|28502.2|28544.6|28504.6|28544.6|28504.6|28537.2|28497.2|10
1758524400000|2025-09-22 07:00:00|28549.9|28509.9|28552.2|28512.2|28554.6|28514.6|28544.6|28504.6|16
1758524700000|2025-09-22 07:05:00|28549.9|28509.9|28549.9|28509.9|28554.6|28514.6|28544.6|28504.6|17
1758525000000|2025-09-22 07:10:00|28552.2|28512.2|28567.2|28527.2|28574.6|28534.6|28552.2|28512.2|14
1758525300000|2025-09-22 07:15:00|28579.9|28539.9|28577.3|28537.3|28582.3|28542.3|28572.2|28532.2|146
1758525600000|2025-09-22 07:20:00|28579.9|28539.9|28574.6|28534.6|28582.3|28542.3|28572.3|28532.3|13
1758525900000|2025-09-22 07:25:00|28582.3|28542.3|28589.9|28549.9|28592.3|28552.3|28582.3|28542.3|19
1758526200000|2025-09-22 07:30:00|28584.6|28544.6|28602.3|28562.3|28619.9|28579.9|28582.3|28542.3|134
1758526500000|2025-09-22 07:35:00|28599.9|28559.9|28592.3|28552.3|28609.9|28569.9|28592.3|28552.3|25
1758526800000|2025-09-22 07:40:00|28589.9|28549.9|28582.3|28542.3|28589.9|28549.9|28574.6|28534.6|37
1758527100000|2025-09-22 07:45:00|28577.3|28537.3|28584.7|28544.7|28584.7|28544.7|28577.3|28537.3|3
1758527400000|2025-09-22 07:50:00|28589.7|28549.7|28569.7|28529.7|28594.7|28554.7|28557.3|28517.3|178
1758527700000|2025-09-22 07:55:00|28567.3|28527.3|28534.7|28494.7|28567.3|28527.3|28532.3|28492.3|184
1758528000000|2025-09-22 08:00:00|28532.3|28492.3|28544.7|28504.7|28544.7|28504.7|28530|28490|58
1758528300000|2025-09-22 08:05:00|28552.3|28512.3|28554.7|28514.7|28554.7|28514.7|28550|28510|12
1758528600000|2025-09-22 08:10:00|28552.4|28512.4|28557.4|28517.4|28564.7|28524.7|28550|28510|50
1758528900000|2025-09-22 08:15:00|28560|28520|28547.4|28507.4|28562.4|28522.4|28544.7|28504.7|16
1758529200000|2025-09-22 08:20:00|28549.7|28509.7|28544.7|28504.7|28552.4|28512.4|28534.7|28494.7|87
1758529500000|2025-09-22 08:25:00|28534.7|28494.7|28524.7|28484.7|28534.7|28494.7|28524.7|28484.7|27
1758529800000|2025-09-22 08:30:00|28527.1|28487.1|28527.1|28487.1|28534.7|28494.7|28524.7|28484.7|63
1758530100000|2025-09-22 08:35:00|28529.7|28489.7|28534.8|28494.8|28534.8|28494.8|28524.7|28484.7|12
1758530400000|2025-09-22 08:40:00|28537.1|28497.1|28547.1|28507.1|28547.1|28507.1|28524.8|28484.8|152
1758530700000|2025-09-22 08:45:00|28544.8|28504.8|28544.8|28504.8|28547.1|28507.1|28544.8|28504.8|3
1758531000000|2025-09-22 08:50:00|28547.1|28507.1|28534.8|28494.8|28547.1|28507.1|28534.8|28494.8|7
1758531300000|2025-09-22 08:55:00|28527.1|28487.1|28519.8|28479.8|28527.1|28487.1|28514.8|28474.8|86
1758531600000|2025-09-22 09:00:00|28522.4|28482.4|28520.1|28480.1|28527.5|28487.5|28520.1|28480.1|42
1758531900000|2025-09-22 09:05:00|28522.5|28482.5|28522.5|28482.5|28524.8|28484.8|28520.1|28480.1|3
1758532200000|2025-09-22 09:10:00|28520.1|28480.1|28522.5|28482.5|28524.8|28484.8|28514.8|28474.8|22
1758532500000|2025-09-22 09:15:00|28524.8|28484.8|28522.5|28482.5|28524.8|28484.8|28522.5|28482.5|2
1758532800000|2025-09-22 09:20:00|28532.5|28492.5|28532.5|28492.5|28534.8|28494.8|28530.1|28490.1|21
1758533100000|2025-09-22 09:25:00|28522.5|28482.5|28502.5|28462.5|28527.5|28487.5|28502.5|28462.5|77
1758533400000|2025-09-22 09:30:00|28504.9|28464.9|28504.9|28464.9|28504.9|28464.9|28492.5|28452.5|50
1758533700000|2025-09-22 09:35:00|28502.5|28462.5|28500.2|28460.2|28504.9|28464.9|28500.2|28460.2|5
1758534000000|2025-09-22 09:40:00|28502.5|28462.5|28502.5|28462.5|28502.5|28462.5|28500.2|28460.2|1
1758534300000|2025-09-22 09:45:00|28500.2|28460.2|28492.5|28452.5|28500.2|28460.2|28492.5|28452.5|7
1758534600000|2025-09-22 09:50:00|28490.2|28450.2|28494.9|28454.9|28494.9|28454.9|28487.5|28447.5|28
1758534900000|2025-09-22 09:55:00|28492.6|28452.6|28504.9|28464.9|28504.9|28464.9|28492.6|28452.6|149
1758535200000|2025-09-22 10:00:00|28502.6|28462.6|28494.9|28454.9|28512.6|28472.6|28494.9|28454.9|27
1758535500000|2025-09-22 10:05:00|28502.6|28462.6|28520.2|28480.2|28520.2|28480.2|28502.6|28462.6|78
1758535800000|2025-09-22 10:10:00|28522.6|28482.6|28542.6|28502.6|28542.6|28502.6|28522.6|28482.6|32
1758536100000|2025-09-22 10:15:00|28544.9|28504.9|28535|28495|28552.6|28512.6|28535|28495|10
1758536400000|2025-09-22 10:20:00|28542.6|28502.6|28542.6|28502.6|28545|28505|28535|28495|86
1758536700000|2025-09-22 10:25:00|28545|28505|28562.6|28522.6|28562.6|28522.6|28542.6|28502.6|16
1758537000000|2025-09-22 10:30:00|28560.3|28520.3|28542.6|28502.6|28562.6|28522.6|28540.3|28500.3|11
1758537300000|2025-09-22 10:35:00|28545|28505|28550.3|28510.3|28550.3|28510.3|28540.3|28500.3|6
1758537600000|2025-09-22 10:40:00|28552.6|28512.6|28550.3|28510.3|28557.6|28517.6|28550.3|28510.3|3
1758537900000|2025-09-22 10:45:00|28552.7|28512.7|28552.7|28512.7|28555|28515|28542.7|28502.7|29
1758538200000|2025-09-22 10:50:00|28550.3|28510.3|28562.7|28522.7|28565|28525|28547.7|28507.7|6
1758538500000|2025-09-22 10:55:00|28565|28525|28552.7|28512.7|28565|28525|28550.3|28510.3|42
1758538800000|2025-09-22 11:00:00|28555|28515|28510.3|28470.3|28565|28525|28502.7|28462.7|118
1758539100000|2025-09-22 11:05:00|28512.7|28472.7|28492.7|28452.7|28520.3|28480.3|28485.1|28445.1|78
1758539400000|2025-09-22 11:10:00|28497.7|28457.7|28462.7|28422.7|28500.3|28460.3|28460.4|28420.4|215
1758539700000|2025-09-22 11:15:00|28455.1|28415.1|28419.8|28379.8|28455.1|28415.1|28419.8|28379.8|1324
1758540000000|2025-09-22 11:20:00|28417.1|28377.1|28402.1|28362.1|28417.1|28377.1|28399.8|28359.8|364
1758540300000|2025-09-22 11:25:00|28399.8|28359.8|28354.5|28314.5|28402.1|28362.1|28354.5|28314.5|846
1758540600000|2025-09-22 11:30:00|28359.2|28319.2|28334.5|28294.5|28374.5|28334.5|28334.5|28294.5|861
1758540900000|2025-09-22 11:35:00|28324.5|28284.5|28301.9|28261.9|28324.5|28284.5|28296.9|28256.9|563
1758541200000|2025-09-22 11:40:00|28299.2|28259.2|28284.5|28244.5|28299.2|28259.2|28264.5|28224.5|759
1758541500000|2025-09-22 11:45:00|28279.5|28239.5|28282.2|28242.2|28304.5|28264.5|28274.5|28234.5|385
1758541800000|2025-09-22 11:50:00|28289.8|28249.8|28262.2|28222.2|28289.8|28249.8|28259.8|28219.8|303
1758542100000|2025-09-22 11:55:00|28264.6|28224.6|28254.6|28214.6|28264.6|28224.6|28249.9|28209.9|448
1758542400000|2025-09-22 12:00:00|28244.6|28204.6|28264.6|28224.6|28272.2|28232.2|28234.6|28194.6|708
1758542700000|2025-09-22 12:05:00|28262.2|28222.2|28264.6|28224.6|28264.6|28224.6|28237.2|28197.2|235
1758543000000|2025-09-22 12:10:00|28254.6|28214.6|28179.3|28139.3|28254.6|28214.6|28179.3|28139.3|908
1758543300000|2025-09-22 12:15:00|28182|28142|28177|28137|28189.3|28149.3|28169.3|28129.3|220
1758543600000|2025-09-22 12:20:00|28179.3|28139.3|28189.3|28149.3|28189.3|28149.3|28159.3|28119.3|461
1758543900000|2025-09-22 12:25:00|28179.3|28139.3|28177|28137|28189.3|28149.3|28174.3|28134.3|243
1758544200000|2025-09-22 12:30:00|28174.3|28134.3|28149.4|28109.4|28174.3|28134.3|28149.4|28109.4|473
1758544500000|2025-09-22 12:35:00|28156.7|28116.7|28129.4|28089.4|28174.4|28134.4|28129.4|28089.4|366
1758544800000|2025-09-22 12:40:00|28134.7|28094.7|28159.4|28119.4|28159.4|28119.4|28129.4|28089.4|441
1758547800000|2025-09-22 13:30:00|28117.1|28077.1|28117.1|28077.1|28132.1|28092.1|28079.5|28039.5|2570
1758548100000|2025-09-22 13:35:00|28119.5|28079.5|28109.5|28069.5|28129.5|28089.5|28089.5|28049.5|1321
1758548400000|2025-09-22 13:40:00|28104.8|28064.8|28099.5|28059.5|28114.8|28074.8|28057.1|28017.1|1090
1758548700000|2025-09-22 13:45:00|28104.8|28064.8|28134.8|28094.8|28144.8|28104.8|28099.5|28059.5|773
1758549000000|2025-09-22 13:50:00|28124.8|28084.8|28134.8|28094.8|28174.8|28134.8|28122.2|28082.2|1002
1758549300000|2025-09-22 13:55:00|28132.2|28092.2|28157.2|28117.2|28167.2|28127.2|28117.2|28077.2|831
1758549600000|2025-09-22 14:00:00|28154.8|28114.8|28117.2|28077.2|28174.8|28134.8|28114.8|28074.8|1084
1758549900000|2025-09-22 14:05:00|28114.8|28074.8|28099.6|28059.6|28117.2|28077.2|28079.6|28039.6|756
1758550200000|2025-09-22 14:10:00|28104.8|28064.8|28094.3|28054.3|28129.6|28089.6|28091.9|28051.9|814
1758550500000|2025-09-22 14:15:00|28089.6|28049.6|28129.3|28089.3|28144.3|28104.3|28089.6|28049.6|1342
1758550800000|2025-09-22 14:20:00|28124.3|28084.3|28129.6|28089.6|28149.6|28109.6|28111.9|28071.9|180
1758551100000|2025-09-22 14:25:00|28132|28092|28117|28077|28142|28102|28099.6|28059.6|664
1758551400000|2025-09-22 14:30:00|28114.3|28074.3|28124.3|28084.3|28129.9|28089.9|28109.6|28069.6|437
1758551700000|2025-09-22 14:35:00|28122|28082|28144.3|28104.3|28152|28112|28122|28082|346
1758552000000|2025-09-22 14:40:00|28149.6|28109.6|28139.6|28099.6|28149.6|28109.6|28127|28087|319
1758552300000|2025-09-22 14:45:00|28147.3|28107.3|28154.9|28114.9|28162.3|28122.3|28139.6|28099.6|630
1758552600000|2025-09-22 14:50:00|28152.3|28112.3|28207.3|28167.3|28207.3|28167.3|28147.3|28107.3|261
1758552900000|2025-09-22 14:55:00|28204.9|28164.9|28217.3|28177.3|28229.7|28189.7|28199.7|28159.7|328
1758553200000|2025-09-22 15:00:00|28214.9|28174.9|28235|28195|28249.7|28209.7|28207.3|28167.3|384
1758553500000|2025-09-22 15:05:00|28237.3|28197.3|28265|28225|28275|28235|28235|28195|434
1758553800000|2025-09-22 15:10:00|28257.3|28217.3|28229.7|28189.7|28257.3|28217.3|28229.7|28189.7|571
1758554100000|2025-09-22 15:15:00|28227.3|28187.3|28209.7|28169.7|28229.7|28189.7|28207.3|28167.3|264
1758554400000|2025-09-22 15:20:00|28207.3|28167.3|28199.7|28159.7|28219.7|28179.7|28189.7|28149.7|132
1758554700000|2025-09-22 15:25:00|28197.4|28157.4|28192.4|28152.4|28207.4|28167.4|28187.4|28147.4|142
1758555000000|2025-09-22 15:30:00|28189.7|28149.7|28202.4|28162.4|28207.4|28167.4|28187.4|28147.4|296
1758555300000|2025-09-22 15:35:00|28207.4|28167.4|28225|28185|28235|28195|28199.7|28159.7|315
1758555600000|2025-09-22 15:40:00|28229.8|28189.8|28217.4|28177.4|28235|28195|28209.8|28169.8|291
1758555900000|2025-09-22 15:45:00|28219.8|28179.8|28185.1|28145.1|28219.8|28179.8|28179.8|28139.8|382
1758556200000|2025-09-22 15:50:00|28189.8|28149.8|28192.4|28152.4|28209.8|28169.8|28187.4|28147.4|378
1758556500000|2025-09-22 15:55:00|28189.8|28149.8|28189.8|28149.8|28209.8|28169.8|28179.8|28139.8|288
1758556800000|2025-09-22 16:00:00|28199.8|28159.8|28197.4|28157.4|28199.8|28159.8|28179.8|28139.8|377
1758557100000|2025-09-22 16:05:00|28195.1|28155.1|28199.8|28159.8|28199.8|28159.8|28179.8|28139.8|403
1758557400000|2025-09-22 16:10:00|28197.5|28157.5|28174.8|28134.8|28197.5|28157.5|28169.8|28129.8|385
1758557700000|2025-09-22 16:15:00|28169.8|28129.8|28174.8|28134.8|28179.8|28139.8|28167.2|28127.2|191
1758558000000|2025-09-22 16:20:00|28172.2|28132.2|28149.8|28109.8|28189.8|28149.8|28149.8|28109.8|331
1758558300000|2025-09-22 16:25:00|28149.9|28109.9|28149.9|28109.9|28159.9|28119.9|28149.9|28109.9|219
1758558600000|2025-09-22 16:30:00|28139.9|28099.9|28172.5|28132.5|28179.9|28139.9|28139.9|28099.9|389
1758558900000|2025-09-22 16:35:00|28175.1|28135.1|28179.9|28139.9|28185.2|28145.2|28159.9|28119.9|294
1758559200000|2025-09-22 16:40:00|28187.5|28147.5|28199.9|28159.9|28209.9|28169.9|28187.5|28147.5|260
1758559500000|2025-09-22 16:45:00|28189.9|28149.9|28189.9|28149.9|28199.9|28159.9|28175.2|28135.2|212
1758559800000|2025-09-22 16:50:00|28192.5|28152.5|28177.5|28137.5|28199.9|28159.9|28169.9|28129.9|205
1758560100000|2025-09-22 16:55:00|28172.5|28132.5|28185.2|28145.2|28189.9|28149.9|28169.9|28129.9|154
1758560400000|2025-09-22 17:00:00|28182.6|28142.6|28169.9|28129.9|28189.9|28149.9|28165.2|28125.2|175
1758560700000|2025-09-22 17:05:00|28175.2|28135.2|28149.9|28109.9|28175.2|28135.2|28149.9|28109.9|327
1758561000000|2025-09-22 17:10:00|28155.2|28115.2|28147.6|28107.6|28169.9|28129.9|28147.6|28107.6|263
1758561300000|2025-09-22 17:15:00|28150|28110|28200|28160|28202.6|28162.6|28147.6|28107.6|289
1758561600000|2025-09-22 17:20:00|28197.6|28157.6|28190|28150|28207.6|28167.6|28190|28150|211
1758561900000|2025-09-22 17:25:00|28195|28155|28195.3|28155.3|28200|28160|28185.3|28145.3|1151
1758562200000|2025-09-22 17:30:00|28197.6|28157.6|28207.6|28167.6|28225.3|28185.3|28197.6|28157.6|364
1758562500000|2025-09-22 17:35:00|28210|28170|28215.3|28175.3|28215.3|28175.3|28200|28160|390
1758562800000|2025-09-22 17:40:00|28205.3|28165.3|28180|28140|28215.3|28175.3|28175.3|28135.3|386
1758563100000|2025-09-22 17:45:00|28175.3|28135.3|28185.3|28145.3|28197.7|28157.7|28175.3|28135.3|407
1758563400000|2025-09-22 17:50:00|28187.7|28147.7|28165.3|28125.3|28187.7|28147.7|28165.3|28125.3|449
1758563700000|2025-09-22 17:55:00|28167.7|28127.7|28190.1|28150.1|28197.7|28157.7|28160|28120|638
1758564000000|2025-09-22 18:00:00|28195.3|28155.3|28200.6|28160.6|28200.6|28160.6|28175.3|28135.3|838
1758564300000|2025-09-22 18:05:00|28198.2|28158.2|28225.9|28185.9|28238.2|28198.2|28195.9|28155.9|1127
1758564600000|2025-09-22 18:10:00|28223.2|28183.2|28200.6|28160.6|28225.9|28185.9|28190.6|28150.6|1561
1758564900000|2025-09-22 18:15:00|28203.3|28163.3|28193.3|28153.3|28220.6|28180.6|28190.6|28150.6|2137
1758585600000|2025-09-23 00:00:00|28178.9|28138.9|28103.7|28063.7|28181.3|28141.3|28098.7|28058.7|987
1758585900000|2025-09-23 00:05:00|28101.3|28061.3|28051.3|28011.3|28101.3|28061.3|28031.3|27991.3|546
1758586200000|2025-09-23 00:10:00|28053.7|28013.7|28033.7|27993.7|28053.7|28013.7|28013.7|27973.7|157
1758586500000|2025-09-23 00:15:00|28036.1|27996.1|28016.1|27976.1|28036.1|27996.1|28016.1|27976.1|155
1758586800000|2025-09-23 00:20:00|28021.4|27981.4|28031.4|27991.4|28041.4|28001.4|28021.4|27981.4|88
1758587100000|2025-09-23 00:25:00|28028.7|27988.7|28036.1|27996.1|28041.4|28001.4|28026.1|27986.1|64
1758587400000|2025-09-23 00:30:00|28038.8|27998.8|28051.4|28011.4|28061.4|28021.4|28036.1|27996.1|75
1758587700000|2025-09-23 00:35:00|28048.8|28008.8|28033.8|27993.8|28048.8|28008.8|28033.8|27993.8|56
1758588000000|2025-09-23 00:40:00|28038.8|27998.8|28036.2|27996.2|28038.8|27998.8|28028.8|27988.8|87
1758588300000|2025-09-23 00:45:00|28038.8|27998.8|28033.8|27993.8|28038.8|27998.8|28028.8|27988.8|48
1758588600000|2025-09-23 00:50:00|28031.4|27991.4|28026.2|27986.2|28036.2|27996.2|28026.2|27986.2|37
1758588900000|2025-09-23 00:55:00|28023.8|27983.8|28033.8|27993.8|28033.8|27993.8|28023.8|27983.8|52
1758589200000|2025-09-23 01:00:00|28036.2|27996.2|28056.2|28016.2|28076.2|28036.2|28026.2|27986.2|102
1758589500000|2025-09-23 01:05:00|28053.8|28013.8|28073.8|28033.8|28081.2|28041.2|28046.2|28006.2|49
1758589800000|2025-09-23 01:10:00|28076.2|28036.2|28046.2|28006.2|28076.2|28036.2|28046.2|28006.2|9
1758590100000|2025-09-23 01:15:00|28048.6|28008.6|28046.2|28006.2|28056.2|28016.2|28036.2|27996.2|87
1758590400000|2025-09-23 01:20:00|28043.6|28003.6|28046.2|28006.2|28066.2|28026.2|28036.2|27996.2|154
1758590700000|2025-09-23 01:25:00|28053.9|28013.9|28046.3|28006.3|28068.9|28028.9|28046.2|28006.2|299
1758591000000|2025-09-23 01:30:00|28043.9|28003.9|28046.3|28006.3|28061.3|28021.3|28038.6|27998.6|137
1758591300000|2025-09-23 01:35:00|28036.3|27996.3|28046.3|28006.3|28051.3|28011.3|28026.3|27986.3|33
1758591600000|2025-09-23 01:40:00|28051.3|28011.3|28036.3|27996.3|28056.3|28016.3|28036.3|27996.3|4
1758591900000|2025-09-23 01:45:00|28031.3|27991.3|28046.3|28006.3|28046.3|28006.3|28031.3|27991.3|11
1758592200000|2025-09-23 01:50:00|28043.9|28003.9|28046.3|28006.3|28046.3|28006.3|28043.9|28003.9|6
1758592500000|2025-09-23 01:55:00|28036.3|27996.3|28036.3|27996.3|28036.3|27996.3|28036.3|27996.3|5
1758592800000|2025-09-23 02:00:00|28046.3|28006.3|28036.3|27996.3|28046.3|28006.3|28026.3|27986.3|15
1758593100000|2025-09-23 02:05:00|28034|27994|28036.3|27996.3|28036.3|27996.3|28026.3|27986.3|103
1758593400000|2025-09-23 02:10:00|28039|27999|28039|27999|28051.6|28011.6|28039|27999|32
1758593700000|2025-09-23 02:15:00|28041.4|28001.4|28046.4|28006.4|28046.4|28006.4|28041.4|28001.4|0
1758594000000|2025-09-23 02:20:00|28051.4|28011.4|28041.6|28001.6|28051.4|28011.4|28041.6|28001.6|22
1758594300000|2025-09-23 02:25:00|28036.4|27996.4|28034|27994|28036.4|27996.4|28034|27994|10
1758594600000|2025-09-23 02:30:00|28031.6|27991.6|28034|27994|28034|27994|28026.4|27986.4|96
1758594900000|2025-09-23 02:35:00|28036.4|27996.4|28026.4|27986.4|28036.4|27996.4|28026.4|27986.4|67
1758595200000|2025-09-23 02:40:00|28031.6|27991.6|28039|27999|28039|27999|28031.6|27991.6|33
1758595500000|2025-09-23 02:45:00|28036.4|27996.4|28039|27999|28039|27999|28036.4|27996.4|0
1758595800000|2025-09-23 02:50:00|28031.7|27991.7|28031.7|27991.7|28034|27994|28024|27984|66
1758596100000|2025-09-23 02:55:00|28026.4|27986.4|28031.7|27991.7|28034.1|27994.1|28026.4|27986.4|15
1758596400000|2025-09-23 03:00:00|28029.1|27989.1|28034.1|27994.1|28034.1|27994.1|28029.1|27989.1|8
1758596700000|2025-09-23 03:05:00|28031.7|27991.7|28039.1|27999.1|28039.1|27999.1|28029.1|27989.1|5
1758597000000|2025-09-23 03:10:00|28041.7|28001.7|28039.1|27999.1|28041.7|28001.7|28039.1|27999.1|13
1758597300000|2025-09-23 03:15:00|28041.7|28001.7|28044.1|28004.1|28046.5|28006.5|28041.7|28001.7|51
1758597600000|2025-09-23 03:20:00|28041.7|28001.7|28034.1|27994.1|28041.7|28001.7|28031.7|27991.7|5
1758597900000|2025-09-23 03:25:00|28024.1|27984.1|28021.7|27981.7|28029.1|27989.1|28021.7|27981.7|8
1758598200000|2025-09-23 03:30:00|28021.8|27981.8|28011.8|27971.8|28021.8|27981.8|28011.8|27971.8|24
1758598500000|2025-09-23 03:35:00|||||||||6
1758598800000|2025-09-23 03:40:00|28014.1|27974.1|28014.2|27974.2|28014.2|27974.2|28014.1|27974.1|1
1758599100000|2025-09-23 03:45:00|28019.2|27979.2|28014.2|27974.2|28019.4|27979.4|28014.2|27974.2|3
1758599400000|2025-09-23 03:50:00|28019.2|27979.2|28016.6|27976.6|28021.8|27981.8|28014.2|27974.2|9
1758599700000|2025-09-23 03:55:00|28011.8|27971.8|28011.8|27971.8|28011.8|27971.8|28011.8|27971.8|2
1758600000000|2025-09-23 04:00:00|28014.2|27974.2|28014.2|27974.2|28014.2|27974.2|28014.2|27974.2|0
1758600300000|2025-09-23 04:05:00|28009.2|27969.2|28011.8|27971.8|28011.8|27971.8|28006.8|27966.8|53
1758600600000|2025-09-23 04:10:00|28007.1|27967.1|28001.8|27961.8|28007.1|27967.1|28001.8|27961.8|269
1758601200000|2025-09-23 04:20:00|28001.9|27961.9|28006.9|27966.9|28006.9|27966.9|28001.9|27961.9|10
1758601500000|2025-09-23 04:25:00|28004.2|27964.2|28001.9|27961.9|28006.9|27966.9|28001.9|27961.9|25
1758601800000|2025-09-23 04:30:00|28004.3|27964.3|28004.3|27964.3|28011.9|27971.9|28001.9|27961.9|41
1758602100000|2025-09-23 04:35:00|28006.9|27966.9|28006.9|27966.9|28011.9|27971.9|28004.3|27964.3|6
1758602400000|2025-09-23 04:40:00|28004.3|27964.3|28001.9|27961.9|28004.3|27964.3|28001.9|27961.9|5
1758602700000|2025-09-23 04:45:00|||||||||7
1758603000000|2025-09-23 04:50:00|27999.3|27959.3|27994.3|27954.3|27999.3|27959.3|27991.9|27951.9|81
1758603300000|2025-09-23 04:55:00|27999.3|27959.3|28001.9|27961.9|28001.9|27961.9|27999.3|27959.3|13
1758603600000|2025-09-23 05:00:00|27996.7|27956.7|27996.7|27956.7|27996.7|27956.7|27991.9|27951.9|4
1758603900000|2025-09-23 05:05:00|||||||||5
1758604200000|2025-09-23 05:10:00|28001.9|27961.9|28006.7|27966.7|28009.3|27969.3|28001.9|27961.9|32
1758604500000|2025-09-23 05:15:00|28004.3|27964.3|28016.7|27976.7|28016.7|27976.7|28002|27962|5
1758604800000|2025-09-23 05:20:00|28014.4|27974.4|28016.7|27976.7|28016.7|27976.7|28014.4|27974.4|2
1758605100000|2025-09-23 05:25:00|28016.8|27976.8|28016.8|27976.8|28016.8|27976.8|28016.8|27976.8|4
1758605400000|2025-09-23 05:30:00|28014.4|27974.4|28016.8|27976.8|28016.8|27976.8|28014.4|27974.4|1
1758605700000|2025-09-23 05:35:00|28014.4|27974.4|28014.4|27974.4|28016.8|27976.8|28006.8|27966.8|14
1758606000000|2025-09-23 05:40:00|28012|27972|28016.8|27976.8|28016.8|27976.8|28011.8|27971.8|27
1758606300000|2025-09-23 05:45:00|28014.4|27974.4|28016.8|27976.8|28016.8|27976.8|28011.8|27971.8|7
1758606600000|2025-09-23 05:50:00|28014.4|27974.4|28016.8|27976.8|28016.8|27976.8|28011.8|27971.8|2
1758606900000|2025-09-23 05:55:00|||||||||7
1758607200000|2025-09-23 06:00:00|28014.4|27974.4|27996.8|27956.8|28014.4|27974.4|27996.8|27956.8|45
1758607500000|2025-09-23 06:05:00|27994.4|27954.4|27994.5|27954.5|27996.8|27956.8|27992.1|27952.1|90
1758607800000|2025-09-23 06:10:00|27996.8|27956.8|27976.9|27936.9|27996.8|27956.8|27974.5|27934.5|247
1758608100000|2025-09-23 06:15:00|27974.5|27934.5|27976.9|27936.9|27979.5|27939.5|27974.5|27934.5|482
1758608400000|2025-09-23 06:20:00|27974.5|27934.5|27966.9|27926.9|27974.5|27934.5|27966.9|27926.9|50
1758608700000|2025-09-23 06:25:00|27969.5|27929.5|27976.9|27936.9|27976.9|27936.9|27966.9|27926.9|11
1758609000000|2025-09-23 06:30:00|27974.5|27934.5|27974.5|27934.5|27986.9|27946.9|27974.5|27934.5|55
1758609300000|2025-09-23 06:35:00|27972.1|27932.1|27974.5|27934.5|27976.9|27936.9|27972.1|27932.1|32
1758609600000|2025-09-23 06:40:00|27976.9|27936.9|27984.5|27944.5|27984.5|27944.5|27966.9|27926.9|79
1758609900000|2025-09-23 06:45:00|27982.1|27942.1|27992.1|27952.1|27996.9|27956.9|27982.1|27942.1|16
1758610200000|2025-09-23 06:50:00|27994.5|27954.5|27986.9|27946.9|28002.2|27962.2|27986.9|27946.9|38
1758610500000|2025-09-23 06:55:00|27989.5|27949.5|27974.6|27934.6|27989.5|27949.5|27974.6|27934.6|98
1758610800000|2025-09-23 07:00:00|27972.2|27932.2|27967|27927|27974.6|27934.6|27966.9|27926.9|57
1758611100000|2025-09-23 07:05:00|27964.6|27924.6|27959.6|27919.6|27964.6|27924.6|27954.6|27914.6|26
1758611400000|2025-09-23 07:10:00|27962.2|27922.2|27964.6|27924.6|27969.6|27929.6|27959.6|27919.6|130
1758611700000|2025-09-23 07:15:00|27967|27927|27972.2|27932.2|27972.2|27932.2|27964.6|27924.6|2
1758612000000|2025-09-23 07:20:00|27974.6|27934.6|27982.2|27942.2|27982.2|27942.2|27974.6|27934.6|11
1758612300000|2025-09-23 07:25:00|27987.2|27947.2|27982.2|27942.2|27987.2|27947.2|27982.2|27942.2|8
1758612600000|2025-09-23 07:30:00|27984.6|27944.6|27982.2|27942.2|27987.2|27947.2|27982.2|27942.2|50
1758612900000|2025-09-23 07:35:00|27972.2|27932.2|27977.3|27937.3|27977.3|27937.3|27972.2|27932.2|11
1758613200000|2025-09-23 07:40:00|27982.3|27942.3|27972.3|27932.3|27982.3|27942.3|27972.3|27932.3|26
1758613500000|2025-09-23 07:45:00|27974.6|27934.6|27974.7|27934.7|27974.7|27934.7|27972.3|27932.3|460
1758613800000|2025-09-23 07:50:00|27972.3|27932.3|27954.7|27914.7|27972.3|27932.3|27954.7|27914.7|26
1758614100000|2025-09-23 07:55:00|27959.7|27919.7|27962.3|27922.3|27962.3|27922.3|27959.7|27919.7|123
1758614400000|2025-09-23 08:00:00|27957.3|27917.3|27962.3|27922.3|27964.7|27924.7|27957.3|27917.3|63
1758614700000|2025-09-23 08:05:00|||||||||56
1758615000000|2025-09-23 08:10:00|27957.1|27917.1|27962.3|27922.3|27962.3|27922.3|27957.1|27917.1|160
1758615300000|2025-09-23 08:15:00|27959.9|27919.9|27952.3|27912.3|27959.9|27919.9|27952.3|27912.3|141
1758615600000|2025-09-23 08:20:00|27949.7|27909.7|27944.7|27904.7|27952.3|27912.3|27942.3|27902.3|211
1758615900000|2025-09-23 08:25:00|27942.3|27902.3|27922.4|27882.4|27942.3|27902.3|27922.3|27882.3|891
1758616200000|2025-09-23 08:30:00|27932.4|27892.4|27932.4|27892.4|27942.4|27902.4|27932.4|27892.4|163
1758616500000|2025-09-23 08:35:00|27924.8|27884.8|27922.4|27882.4|27924.8|27884.8|27922.4|27882.4|14
1758616800000|2025-09-23 08:40:00|27927.6|27887.6|27922.4|27882.4|27927.6|27887.6|27922.4|27882.4|63
1758617100000|2025-09-23 08:45:00|||||||||14
1758617400000|2025-09-23 08:50:00|27924.8|27884.8|27934.8|27894.8|27934.8|27894.8|27922.4|27882.4|108
1758617700000|2025-09-23 08:55:00|27932.4|27892.4|27942.4|27902.4|27942.4|27902.4|27927.6|27887.6|163
1758618000000|2025-09-23 09:00:00|27934.8|27894.8|27932.4|27892.4|27940|27900|27932.4|27892.4|122
1758618300000|2025-09-23 09:05:00|27934.8|27894.8|27932.4|27892.4|27940|27900|27932.4|27892.4|81
1758618600000|2025-09-23 09:10:00|27927.4|27887.4|27932.4|27892.4|27934.8|27894.8|27927.4|27887.4|39
1758618900000|2025-09-23 09:15:00|27934.8|27894.8|27932.5|27892.5|27937.2|27897.2|27932.4|27892.4|46
1758619200000|2025-09-23 09:20:00|27934.8|27894.8|27944.9|27904.9|27944.9|27904.9|27932.5|27892.5|155
1758619500000|2025-09-23 09:25:00|27942.5|27902.5|27952.5|27912.5|27952.5|27912.5|27937.2|27897.2|89
1758619800000|2025-09-23 09:30:00|27954.9|27914.9|27954.9|27914.9|27962.5|27922.5|27952.5|27912.5|147
1758620100000|2025-09-23 09:35:00|27952.5|27912.5|27937.3|27897.3|27954.9|27914.9|27937.3|27897.3|204
1758620400000|2025-09-23 09:40:00|27947.3|27907.3|27927.3|27887.3|27947.3|27907.3|27927.3|27887.3|247
1758620700000|2025-09-23 09:45:00|27929.9|27889.9|27927.3|27887.3|27937.3|27897.3|27917.3|27877.3|372
1758621000000|2025-09-23 09:50:00|27922.3|27882.3|27907.3|27867.3|27924.9|27884.9|27907.3|27867.3|251
1758621300000|2025-09-23 09:55:00|27912.3|27872.3|27912.3|27872.3|27914.9|27874.9|27907.3|27867.3|16
1758621600000|2025-09-23 10:00:00|27907.3|27867.3|27927.3|27887.3|27927.3|27887.3|27907.3|27867.3|60
1758621900000|2025-09-23 10:05:00|27924.9|27884.9|27927.3|27887.3|27927.3|27887.3|27924.9|27884.9|23
1758622200000|2025-09-23 10:10:00|27927.4|27887.4|27927.4|27887.4|27927.4|27887.4|27927.4|27887.4|111
1758622500000|2025-09-23 10:15:00|27935|27895|27927.4|27887.4|27935|27895|27925|27885|93
1758622800000|2025-09-23 10:20:00|27925|27885|27927.4|27887.4|27927.4|27887.4|27925|27885|99
1758623100000|2025-09-23 10:25:00|27925|27885|27917.4|27877.4|27925|27885|27907.4|27867.4|256
1758623400000|2025-09-23 10:30:00|||||||||5
1758623700000|2025-09-23 10:35:00|27915|27875|27897.4|27857.4|27915|27875|27897.4|27857.4|83
1758624000000|2025-09-23 10:40:00|27890|27850|27877.4|27837.4|27890|27850|27877.4|27837.4|171
1758624300000|2025-09-23 10:45:00|27887.4|27847.4|27897.4|27857.4|27897.4|27857.4|27887.4|27847.4|74
1758624600000|2025-09-23 10:50:00|27907.4|27867.4|27907.4|27867.4|27907.4|27867.4|27907.4|27867.4|16
1758624900000|2025-09-23 10:55:00|27905|27865|27915.1|27875.1|27915.1|27875.1|27897.4|27857.4|359
1758625200000|2025-09-23 11:00:00|27917.4|27877.4|27937.5|27897.5|27937.5|27897.5|27917.4|27877.4|140
1758625500000|2025-09-23 11:05:00|27960.1|27920.1|27937.5|27897.5|27962.7|27922.7|27937.5|27897.5|275
1758625800000|2025-09-23 11:10:00|27942.7|27902.7|27947.5|27907.5|27955.1|27915.1|27935.1|27895.1|85
1758626100000|2025-09-23 11:15:00|27945.1|27905.1|27937.5|27897.5|27947.5|27907.5|27937.5|27897.5|66
1758626400000|2025-09-23 11:20:00|27935.1|27895.1|27947.5|27907.5|27947.5|27907.5|27930.1|27890.1|117
1758626700000|2025-09-23 11:25:00|27945.1|27905.1|27932.7|27892.7|27950.1|27910.1|27932.7|27892.7|75
1758627000000|2025-09-23 11:30:00|27937.5|27897.5|27937.5|27897.5|27942.7|27902.7|27937.5|27897.5|79
1758627300000|2025-09-23 11:35:00|27934.9|27894.9|27922.7|27882.7|27934.9|27894.9|27922.7|27882.7|344
1758627600000|2025-09-23 11:40:00|27920.1|27880.1|27892.7|27852.7|27920.1|27880.1|27892.7|27852.7|84
1758627900000|2025-09-23 11:45:00|27895.1|27855.1|27897.5|27857.5|27897.5|27857.5|27892.7|27852.7|28
1758628200000|2025-09-23 11:50:00|27897.6|27857.6|27895.2|27855.2|27897.6|27857.6|27887.6|27847.6|200
1758628500000|2025-09-23 11:55:00|27897.6|27857.6|27897.6|27857.6|27897.6|27857.6|27887.6|27847.6|90
1758628800000|2025-09-23 12:00:00|27902.8|27862.8|27897.6|27857.6|27907.6|27867.6|27897.6|27857.6|368
1758629100000|2025-09-23 12:05:00|27895.2|27855.2|27887.6|27847.6|27897.6|27857.6|27887.6|27847.6|126
1758629400000|2025-09-23 12:10:00|27890.2|27850.2|27887.6|27847.6|27890.2|27850.2|27887.6|27847.6|50
1758629700000|2025-09-23 12:15:00|27885.2|27845.2|27867.6|27827.6|27885.2|27845.2|27867.6|27827.6|348
1758630000000|2025-09-23 12:20:00|27862.4|27822.4|27877.6|27837.6|27877.6|27837.6|27855|27815|162
1758630300000|2025-09-23 12:25:00|27880.2|27840.2|27905.2|27865.2|27907.6|27867.6|27877.6|27837.6|572
1758630600000|2025-09-23 12:30:00|27907.6|27867.6|27887.6|27847.6|27915.2|27875.2|27887.6|27847.6|149
1758630900000|2025-09-23 12:35:00|27890.2|27850.2|27885.3|27845.3|27897.6|27857.6|27877.7|27837.7|359
1758631200000|2025-09-23 12:40:00|27887.7|27847.7|27902.7|27862.7|27902.7|27862.7|27885.3|27845.3|124
1758634200000|2025-09-23 13:30:00|27867.8|27827.8|27865|27825|27915.4|27875.4|27850.2|27810.2|2250
1758634500000|2025-09-23 13:35:00|27862.6|27822.6|27867.4|27827.4|27885|27845|27842.6|27802.6|1120
1758634800000|2025-09-23 13:40:00|27862.6|27822.6|27922.6|27882.6|27925|27885|27845|27805|801
1758635100000|2025-09-23 13:45:00|27925|27885|27902.6|27862.6|27932.6|27892.6|27902.6|27862.6|725
1758635400000|2025-09-23 13:50:00|27907.6|27867.6|27915.2|27875.2|27942.6|27902.6|27902.6|27862.6|1215
1758635700000|2025-09-23 13:55:00|27917.8|27877.8|27912.6|27872.6|27937.8|27897.8|27910.2|27870.2|489
1758636000000|2025-09-23 14:00:00|27915.2|27875.2|27957.8|27917.8|27967.8|27927.8|27910.2|27870.2|741
1758636300000|2025-09-23 14:05:00|27960.2|27920.2|27947.8|27907.8|27967.8|27927.8|27937.8|27897.8|317
1758636600000|2025-09-23 14:10:00|27952.6|27912.6|28010.3|27970.3|28017.9|27977.9|27947.8|27907.8|707
1758636900000|2025-09-23 14:15:00|28005.3|27965.3|28047.9|28007.9|28063.1|28023.1|27997.9|27957.9|1973
1758637200000|2025-09-23 14:20:00|28050.5|28010.5|28027.9|27987.9|28053.1|28013.1|27997.9|27957.9|1345
1758637500000|2025-09-23 14:25:00|28022.9|27982.9|28037.9|27997.9|28037.9|27997.9|27980.3|27940.3|978
1758637800000|2025-09-23 14:30:00|28035.5|27995.5|28013.1|27973.1|28055.5|28015.5|28013.1|27973.1|758
1758638100000|2025-09-23 14:35:00|28015.5|27975.5|27995.5|27955.5|28025.5|27985.5|27980.5|27940.5|654
1758638400000|2025-09-23 14:40:00|27993.1|27953.1|28015.5|27975.5|28035.5|27995.5|27993.1|27953.1|337
1758638700000|2025-09-23 14:45:00|28017.9|27977.9|28035.5|27995.5|28045.5|28005.5|28005.5|27965.5|552
1758639000000|2025-09-23 14:50:00|28027.9|27987.9|28065.5|28025.5|28067.9|28027.9|28027.9|27987.9|467
1758639300000|2025-09-23 14:55:00|28063.1|28023.1|28060.3|28020.3|28077.9|28037.9|28047.9|28007.9|926
1758639600000|2025-09-23 15:00:00|28057.9|28017.9|28015.4|27975.4|28065.5|28025.5|28000.4|27960.4|917
1758639900000|2025-09-23 15:05:00|28018|27978|27985.2|27945.2|28028|27988|27985.2|27945.2|948
1758640200000|2025-09-23 15:10:00|27987.6|27947.6|27987.6|27947.6|27992.4|27952.4|27970|27930|713
1758640500000|2025-09-23 15:15:00|27992.4|27952.4|28007.6|27967.6|28022.4|27982.4|27980|27940|344
1758640800000|2025-09-23 15:20:00|28010|27970|28027.6|27987.6|28072.8|28032.8|28010|27970|1000
1758641100000|2025-09-23 15:25:00|28022.4|27982.4|28037.6|27997.6|28047.6|28007.6|28022.4|27982.4|396
1758641400000|2025-09-23 15:30:00|28035.2|27995.2|28055.2|28015.2|28067.6|28027.6|28035.2|27995.2|227
1758641700000|2025-09-23 15:35:00|28057.6|28017.6|28070.2|28030.2|28070.2|28030.2|28047.6|28007.6|387
1758642000000|2025-09-23 15:40:00|28072.8|28032.8|28067.7|28027.7|28077.7|28037.7|28065.2|28025.2|305
1758642300000|2025-09-23 15:45:00|28062.8|28022.8|28075.3|28035.3|28097.7|28057.7|28062.8|28022.8|484
1758642600000|2025-09-23 15:50:00|28077.7|28037.7|28072.9|28032.9|28077.7|28037.7|28062.9|28022.9|301
1758642900000|2025-09-23 15:55:00|28075.3|28035.3|28082.9|28042.9|28085.3|28045.3|28062.9|28022.9|389
1758643200000|2025-09-23 16:00:00|28085.3|28045.3|28042.9|28002.9|28092.9|28052.9|28042.9|28002.9|768
1758643500000|2025-09-23 16:05:00|28045.3|28005.3|28032.9|27992.9|28045.3|28005.3|28022.9|27982.9|311
1758643800000|2025-09-23 16:10:00|28025.3|27985.3|28022.9|27982.9|28037.7|27997.7|28022.9|27982.9|434
1758644100000|2025-09-23 16:15:00|28027.9|27987.9|28002.9|27962.9|28032.9|27992.9|27995.3|27955.3|598
1758644400000|2025-09-23 16:20:00|28012.9|27972.9|28022.9|27982.9|28025.3|27985.3|28005.3|27965.3|780
1758644700000|2025-09-23 16:25:00|28027.7|27987.7|28025.3|27985.3|28037.7|27997.7|28025.3|27985.3|832
1758645000000|2025-09-23 16:30:00|28022.9|27982.9|28007.8|27967.8|28037.8|27997.8|28007.8|27967.8|810
1758645300000|2025-09-23 16:35:00|28005.4|27965.4|27997.8|27957.8|28017.8|27977.8|27997.8|27957.8|489
1758645600000|2025-09-23 16:40:00|27992.6|27952.6|27997.8|27957.8|28017.8|27977.8|27992.6|27952.6|516
1758645900000|2025-09-23 16:45:00|27995.4|27955.4|27967.8|27927.8|27995.4|27955.4|27967.8|27927.8|680
1758646200000|2025-09-23 16:50:00|27970.2|27930.2|27950.2|27910.2|27970.2|27930.2|27940.2|27900.2|410
1758646500000|2025-09-23 16:55:00|27947.8|27907.8|27937.8|27897.8|27947.8|27907.8|27937.8|27897.8|329
1758646800000|2025-09-23 17:00:00|27940.2|27900.2|27960.2|27920.2|27967.8|27927.8|27937.8|27897.8|388
1758647100000|2025-09-23 17:05:00|27957.8|27917.8|27962.6|27922.6|27977.8|27937.8|27957.8|27917.8|142
1758647400000|2025-09-23 17:10:00|27962.7|27922.7|27987.8|27947.8|27992.8|27952.8|27962.7|27922.7|308
1758647700000|2025-09-23 17:15:00|27987.9|27947.9|27997.9|27957.9|28002.7|27962.7|27977.9|27937.9|494
1758648000000|2025-09-23 17:20:00|27987.9|27947.9|27987.9|27947.9|27997.9|27957.9|27982.7|27942.7|392
1758648300000|2025-09-23 17:25:00|27992.7|27952.7|27960.3|27920.3|27997.9|27957.9|27957.9|27917.9|780
1758648600000|2025-09-23 17:30:00|27957.9|27917.9|27947.9|27907.9|27962.7|27922.7|27942.7|27902.7|310
1758648900000|2025-09-23 17:35:00|27942.7|27902.7|27950.3|27910.3|27952.7|27912.7|27942.7|27902.7|258
1758649200000|2025-09-23 17:40:00|27947.9|27907.9|27975.3|27935.3|27985.3|27945.3|27947.9|27907.9|617
1758649500000|2025-09-23 17:45:00|27972.7|27932.7|27942.7|27902.7|27972.7|27932.7|27942.7|27902.7|389
1758649800000|2025-09-23 17:50:00|27947.9|27907.9|27942.8|27902.8|27947.9|27907.9|27942.7|27902.7|199
1758650100000|2025-09-23 17:55:00|27945.3|27905.3|27945.2|27905.2|27960.4|27920.4|27942.8|27902.8|948
1758650400000|2025-09-23 18:00:00|27942.8|27902.8|27942.8|27902.8|27962.8|27922.8|27937.6|27897.6|1105
1758650700000|2025-09-23 18:05:00|27950.2|27910.2|27930.4|27890.4|27955.2|27915.2|27922.8|27882.8|642
1758651000000|2025-09-23 18:10:00|27928|27888|27932.8|27892.8|27952.8|27912.8|27922.8|27882.8|1860
1758651300000|2025-09-23 18:15:00|27938|27898|27908|27868|27942.8|27902.8|27902.8|27862.8|2236
1758672000000|2025-09-24 00:00:00|27938.6|27898.6|27871.2|27831.2|27943.6|27903.6|27863.6|27823.6|857
1758672300000|2025-09-24 00:05:00|27836|27796|27833.6|27793.6|27853.6|27813.6|27828.4|27788.4|113
1758672600000|2025-09-24 00:10:00|27843.6|27803.6|27891.2|27851.2|27891.2|27851.2|27843.6|27803.6|258
1758672900000|2025-09-24 00:15:00|27893.6|27853.6|27866|27826|27893.6|27853.6|27866|27826|284
1758673200000|2025-09-24 00:20:00|27863.6|27823.6|27866|27826|27866|27826|27858.6|27818.6|43
1758673500000|2025-09-24 00:25:00|27866.1|27826.1|27866.1|27826.1|27866.1|27826.1|27863.6|27823.6|74
1758673800000|2025-09-24 00:30:00|27863.6|27823.6|27863.7|27823.7|27866.1|27826.1|27861.1|27821.1|317
1758674100000|2025-09-24 00:35:00|27868.5|27828.5|27873.7|27833.7|27883.7|27843.7|27866.1|27826.1|59
1758674400000|2025-09-24 00:40:00|27876.1|27836.1|27873.7|27833.7|27878.7|27838.7|27871.1|27831.1|141
1758674700000|2025-09-24 00:45:00|27876.1|27836.1|27868.5|27828.5|27876.1|27836.1|27868.5|27828.5|77
1758675000000|2025-09-24 00:50:00|27866.1|27826.1|27861.1|27821.1|27868.5|27828.5|27861.1|27821.1|134
1758675300000|2025-09-24 00:55:00|27863.7|27823.7|27863.7|27823.7|27863.7|27823.7|27856.1|27816.1|112
1758675600000|2025-09-24 01:00:00|27866.1|27826.1|27883.7|27843.7|27883.7|27843.7|27866.1|27826.1|60
1758675900000|2025-09-24 01:05:00|27878.7|27838.7|27883.7|27843.7|27883.7|27843.7|27871.1|27831.1|65
1758676200000|2025-09-24 01:10:00|27878.7|27838.7|27873.7|27833.7|27883.7|27843.7|27873.7|27833.7|39
1758676500000|2025-09-24 01:15:00|27873.8|27833.8|27868.8|27828.8|27873.8|27833.8|27866.2|27826.2|0
1758676800000|2025-09-24 01:20:00|27871.3|27831.3|27878.8|27838.8|27881.3|27841.3|27871.3|27831.3|16
1758677100000|2025-09-24 01:25:00|27876.2|27836.2|27873.8|27833.8|27883.8|27843.8|27873.8|27833.8|8
1758677400000|2025-09-24 01:30:00|27876.2|27836.2|27873.8|27833.8|27878.8|27838.8|27873.8|27833.8|8
1758677700000|2025-09-24 01:35:00|27871.2|27831.2|27873.8|27833.8|27873.8|27833.8|27868.8|27828.8|34
1758678000000|2025-09-24 01:40:00|27868.8|27828.8|27873.8|27833.8|27873.8|27833.8|27863.8|27823.8|13
1758678300000|2025-09-24 01:45:00|27868.8|27828.8|27868.8|27828.8|27873.8|27833.8|27868.8|27828.8|11
1758678600000|2025-09-24 01:50:00|27873.8|27833.8|27873.8|27833.8|27873.8|27833.8|27873.8|27833.8|12
1758678900000|2025-09-24 01:55:00|27878.8|27838.8|27883.8|27843.8|27883.8|27843.8|27878.8|27838.8|3
1758679200000|2025-09-24 02:00:00|27883.9|27843.9|27883.9|27843.9|27883.9|27843.9|27883.9|27843.9|4
1758679500000|2025-09-24 02:05:00|27878.9|27838.9|27883.9|27843.9|27883.9|27843.9|27878.9|27838.9|35
1758679800000|2025-09-24 02:10:00|27881.4|27841.4|27899|27859|27899|27859|27878.9|27838.9|72
1758680100000|2025-09-24 02:15:00|27901.5|27861.5|27903.9|27863.9|27909|27869|27901.5|27861.5|100
1758680400000|2025-09-24 02:20:00|27901.5|27861.5|27901.5|27861.5|27901.5|27861.5|27896.5|27856.5|2
1758680700000|2025-09-24 02:25:00|27903.9|27863.9|27901.5|27861.5|27903.9|27863.9|27901.5|27861.5|0
1758681000000|2025-09-24 02:30:00|27903.9|27863.9|27886.5|27846.5|27906.5|27866.5|27883.9|27843.9|20
1758681300000|2025-09-24 02:35:00|27883.9|27843.9|27893.9|27853.9|27893.9|27853.9|27883.9|27843.9|7
1758681600000|2025-09-24 02:40:00|27891.5|27851.5|27891.5|27851.5|27891.5|27851.5|27891.5|27851.5|9
1758681900000|2025-09-24 02:45:00|27893.9|27853.9|27894|27854|27894|27854|27893.9|27853.9|10
1758682200000|2025-09-24 02:50:00|27891.5|27851.5|27884|27844|27894|27854|27884|27844|4
1758682500000|2025-09-24 02:55:00|27886.5|27846.5|27894|27854|27894|27854|27886.5|27846.5|21
1758682800000|2025-09-24 03:00:00|27891.6|27851.6|27891.6|27851.6|27891.6|27851.6|27884|27844|43
1758683100000|2025-09-24 03:05:00|27886.6|27846.6|27891.6|27851.6|27891.6|27851.6|27884|27844|0
1758683400000|2025-09-24 03:10:00|27894|27854|27891.6|27851.6|27894|27854|27889.2|27849.2|4
1758683700000|2025-09-24 03:15:00|27894|27854|27904|27864|27904|27864|27891.6|27851.6|33
1758684000000|2025-09-24 03:20:00|27901.6|27861.6|27904|27864|27904|27864|27901.6|27861.6|31
1758684300000|2025-09-24 03:25:00|27906.6|27866.6|27914|27874|27914|27874|27906.6|27866.6|6
1758684600000|2025-09-24 03:30:00|27919.2|27879.2|27919.2|27879.2|27921.6|27881.6|27914.1|27874.1|48
1758684900000|2025-09-24 03:35:00|27914.1|27874.1|27916.6|27876.6|27916.6|27876.6|27914.1|27874.1|7
1758685200000|2025-09-24 03:40:00|27916.7|27876.7|27921.7|27881.7|27924.1|27884.1|27916.7|27876.7|0
1758685500000|2025-09-24 03:45:00|27919.2|27879.2|27921.7|27881.7|27921.7|27881.7|27919.2|27879.2|0
1758685800000|2025-09-24 03:50:00|27919.2|27879.2|27916.7|27876.7|27921.7|27881.7|27914.1|27874.1|20
1758686100000|2025-09-24 03:55:00|27914.1|27874.1|27911.7|27871.7|27916.7|27876.7|27911.7|27871.7|7
1758686400000|2025-09-24 04:00:00|27909.3|27869.3|27909.3|27869.3|27911.7|27871.7|27909.3|27869.3|0
1758686700000|2025-09-24 04:05:00|27911.7|27871.7|27911.7|27871.7|27911.7|27871.7|27911.7|27871.7|6
1758687000000|2025-09-24 04:10:00|27909.3|27869.3|27911.7|27871.7|27911.7|27871.7|27906.7|27866.7|9
1758687300000|2025-09-24 04:15:00|27909.2|27869.2|27911.7|27871.7|27911.7|27871.7|27904.2|27864.2|10
1758687600000|2025-09-24 04:20:00|27909.3|27869.3|27909.3|27869.3|27911.7|27871.7|27909.3|27869.3|0
1758687900000|2025-09-24 04:25:00|27911.8|27871.8|27909.3|27869.3|27911.8|27871.8|27909.3|27869.3|1
1758688200000|2025-09-24 04:30:00|27911.8|27871.8|27909.3|27869.3|27911.8|27871.8|27909.3|27869.3|13
1758688500000|2025-09-24 04:35:00|27911.8|27871.8|27901.8|27861.8|27911.8|27871.8|27901.8|27861.8|17
1758688800000|2025-09-24 04:40:00|27906.8|27866.8|27911.8|27871.8|27911.8|27871.8|27904.2|27864.2|21
1758689100000|2025-09-24 04:45:00|27909.4|27869.4|27911.8|27871.8|27911.8|27871.8|27909.4|27869.4|0
1758689400000|2025-09-24 04:50:00|27909.4|27869.4|27909.4|27869.4|27909.4|27869.4|27909.4|27869.4|0
1758689700000|2025-09-24 04:55:00|27911.8|27871.8|27911.8|27871.8|27911.8|27871.8|27909.4|27869.4|2
1758690000000|2025-09-24 05:00:00|27909.4|27869.4|27909.4|27869.4|27911.8|27871.8|27909.4|27869.4|2
1758690300000|2025-09-24 05:05:00|27904.3|27864.3|27906.8|27866.8|27906.8|27866.8|27904.3|27864.3|9
1758690600000|2025-09-24 05:10:00|27904.3|27864.3|27904.3|27864.3|27909.4|27869.4|27904.3|27864.3|5
1758690900000|2025-09-24 05:15:00|27906.9|27866.9|27906.9|27866.9|27906.9|27866.9|27901.9|27861.9|25
1758691200000|2025-09-24 05:20:00|27909.4|27869.4|27924.3|27884.3|27924.3|27884.3|27909.4|27869.4|5
1758691800000|2025-09-24 05:30:00|27926.9|27886.9|27911.9|27871.9|27931.9|27891.9|27911.9|27871.9|47
1758692100000|2025-09-24 05:35:00|27909.5|27869.5|27914.3|27874.3|27914.3|27874.3|27909.5|27869.5|22
1758692400000|2025-09-24 05:40:00|27911.9|27871.9|27924.4|27884.4|27924.4|27884.4|27911.9|27871.9|42
1758692700000|2025-09-24 05:45:00|27926.9|27886.9|27931.9|27891.9|27931.9|27891.9|27926.9|27886.9|7
1758693000000|2025-09-24 05:50:00|27929.5|27889.5|27934.4|27894.4|27934.4|27894.4|27924.4|27884.4|25
1758693300000|2025-09-24 05:55:00|27931.9|27891.9|27949.5|27909.5|27954.4|27914.4|27929.5|27889.5|115
1758693600000|2025-09-24 06:00:00|27944.4|27904.4|27932|27892|27944.4|27904.4|27929.5|27889.5|15
1758693900000|2025-09-24 06:05:00|27929.5|27889.5|27912|27872|27929.5|27889.5|27912|27872|18
1758694200000|2025-09-24 06:10:00|27914.4|27874.4|27912|27872|27914.4|27874.4|27907|27867|10
1758694500000|2025-09-24 06:15:00|27914.4|27874.4|27919.6|27879.6|27922|27882|27912|27872|136
1758694800000|2025-09-24 06:20:00|27916.9|27876.9|27904.4|27864.4|27916.9|27876.9|27904.4|27864.4|27
1758695100000|2025-09-24 06:25:00|27902|27862|27919.6|27879.6|27924.5|27884.5|27902|27862|40
1758695400000|2025-09-24 06:30:00|27922|27882|27914.5|27874.5|27922|27882|27909.6|27869.6|5
1758695700000|2025-09-24 06:35:00|27912|27872|27912|27872|27914.5|27874.5|27912|27872|2
1758696000000|2025-09-24 06:40:00|27909.6|27869.6|27919.6|27879.6|27924.5|27884.5|27909.6|27869.6|5
1758696300000|2025-09-24 06:45:00|27922.1|27882.1|27919.6|27879.6|27924.5|27884.5|27914.5|27874.5|11
1758696600000|2025-09-24 06:50:00|27922.1|27882.1|27907.1|27867.1|27924.5|27884.5|27907.1|27867.1|48
1758696900000|2025-09-24 06:55:00|27904.5|27864.5|27884.5|27844.5|27904.5|27864.5|27879.7|27839.7|21
1758697200000|2025-09-24 07:00:00|27882.1|27842.1|27884.5|27844.5|27887.1|27847.1|27877.1|27837.1|37
1758697500000|2025-09-24 07:05:00|27882.1|27842.1|27882.1|27842.1|27884.5|27844.5|27877.1|27837.1|9
1758697800000|2025-09-24 07:10:00|27884.5|27844.5|27894.6|27854.6|27894.6|27854.6|27884.5|27844.5|18
1758698100000|2025-09-24 07:15:00|27892.1|27852.1|27887|27847|27894.6|27854.6|27884.6|27844.6|95
1758698400000|2025-09-24 07:20:00|27884.6|27844.6|27887|27847|27887|27847|27884.6|27844.6|1
1758698700000|2025-09-24 07:25:00|27884.6|27844.6|27884.6|27844.6|27884.6|27844.6|27884.6|27844.6|48
1758699000000|2025-09-24 07:30:00|27879.6|27839.6|27884.6|27844.6|27887|27847|27874.6|27834.6|66
1758699300000|2025-09-24 07:35:00|27882|27842|27887|27847|27887|27847|27882|27842|3
1758699600000|2025-09-24 07:40:00|27884.6|27844.6|27889.6|27849.6|27894.6|27854.6|27879.6|27839.6|14
1758699900000|2025-09-24 07:45:00|27887.1|27847.1|27884.6|27844.6|27887.1|27847.1|27884.6|27844.6|7
1758700200000|2025-09-24 07:50:00|27887.1|27847.1|27884.6|27844.6|27887.1|27847.1|27884.6|27844.6|3
1758700500000|2025-09-24 07:55:00|27887.1|27847.1|27877.1|27837.1|27887.1|27847.1|27874.7|27834.7|10
1758700800000|2025-09-24 08:00:00|27874.7|27834.7|27887.1|27847.1|27894.7|27854.7|27874.7|27834.7|186
1758701100000|2025-09-24 08:05:00|27884.7|27844.7|27874.7|27834.7|27884.7|27844.7|27874.7|27834.7|38
1758701400000|2025-09-24 08:10:00|27869.7|27829.7|27864.7|27824.7|27874.7|27834.7|27864.7|27824.7|8
1758701700000|2025-09-24 08:15:00|27874.7|27834.7|27864.7|27824.7|27874.7|27834.7|27864.7|27824.7|124
1758702000000|2025-09-24 08:20:00|27867.1|27827.1|27872.1|27832.1|27874.7|27834.7|27864.7|27824.7|303
1758702300000|2025-09-24 08:25:00|27867.1|27827.1|27859.7|27819.7|27872.1|27832.1|27854.7|27814.7|75
1758702600000|2025-09-24 08:30:00|27854.7|27814.7|27864.7|27824.7|27864.7|27824.7|27854.7|27814.7|35
1758702900000|2025-09-24 08:35:00|27869.7|27829.7|27874.7|27834.7|27879.6|27839.6|27869.7|27829.7|3
1758703200000|2025-09-24 08:40:00|27864.7|27824.7|27852.3|27812.3|27872.3|27832.3|27852.3|27812.3|44
1758703500000|2025-09-24 08:45:00|27854.8|27814.8|27864.8|27824.8|27864.8|27824.8|27854.8|27814.8|8
1758703800000|2025-09-24 08:50:00|27862.3|27822.3|27864.8|27824.8|27864.8|27824.8|27857.3|27817.3|10
1758704100000|2025-09-24 08:55:00|27859.9|27819.9|27862.4|27822.4|27872.4|27832.4|27857.4|27817.4|64
1758704400000|2025-09-24 09:00:00|27864.8|27824.8|27864.8|27824.8|27867.2|27827.2|27862.2|27822.2|232
1758704700000|2025-09-24 09:05:00|27859.8|27819.8|27854.8|27814.8|27867.2|27827.2|27854.8|27814.8|37
1758705000000|2025-09-24 09:10:00|27852.2|27812.2|27854.8|27814.8|27854.8|27814.8|27847.3|27807.3|23
1758705300000|2025-09-24 09:15:00|||||||||5
1758705600000|2025-09-24 09:20:00|||||||||31
1758705900000|2025-09-24 09:25:00|27854.9|27814.9|27844.9|27804.9|27854.9|27814.9|27844.9|27804.9|25
1758706200000|2025-09-24 09:30:00|27847.3|27807.3|27847.3|27807.3|27852.4|27812.4|27844.9|27804.9|35
1758706500000|2025-09-24 09:35:00|27849.9|27809.9|27847.3|27807.3|27854.9|27814.9|27844.9|27804.9|143
1758706800000|2025-09-24 09:40:00|27844.9|27804.9|27844.9|27804.9|27847.3|27807.3|27844.9|27804.9|22
1758707100000|2025-09-24 09:45:00|27847.3|27807.3|27847.3|27807.3|27847.3|27807.3|27847.3|27807.3|25
1758707400000|2025-09-24 09:50:00|27844.9|27804.9|27844.9|27804.9|27844.9|27804.9|27844.9|27804.9|42
1758707700000|2025-09-24 09:55:00|27847.4|27807.4|27844.9|27804.9|27847.4|27807.4|27844.9|27804.9|28
1758708000000|2025-09-24 10:00:00|27847.4|27807.4|27852.5|27812.5|27852.5|27812.5|27844.9|27804.9|46
1758708300000|2025-09-24 10:05:00|27854.9|27814.9|27845|27805|27854.9|27814.9|27844.9|27804.9|40
1758708600000|2025-09-24 10:10:00|27842.5|27802.5|27845|27805|27845|27805|27842.5|27802.5|49
1758708900000|2025-09-24 10:15:00|27847.5|27807.5|27842.5|27802.5|27847.5|27807.5|27842.5|27802.5|26
1758709200000|2025-09-24 10:20:00|27850.1|27810.1|27845|27805|27852.5|27812.5|27842.5|27802.5|16
1758709500000|2025-09-24 10:25:00|27842.6|27802.6|27842.6|27802.6|27842.6|27802.6|27842.6|27802.6|68
1758709800000|2025-09-24 10:30:00|27840.1|27800.1|27847.6|27807.6|27850.1|27810.1|27840.1|27800.1|20
1758710100000|2025-09-24 10:35:00|27845|27805|27835|27795|27845|27805|27830.1|27790.1|58
1758710400000|2025-09-24 10:40:00|27845|27805|27842.6|27802.6|27845|27805|27840.2|27800.2|30
1758710700000|2025-09-24 10:45:00|27845|27805|27845|27805|27850.2|27810.2|27845|27805|35
1758711000000|2025-09-24 10:50:00|27847.5|27807.5|27855.1|27815.1|27855.1|27815.1|27847.5|27807.5|40
1758711300000|2025-09-24 10:55:00|27852.6|27812.6|27855.1|27815.1|27855.1|27815.1|27852.6|27812.6|26
1758711600000|2025-09-24 11:00:00|27862.6|27822.6|27865.1|27825.1|27865.1|27825.1|27860.2|27820.2|32
1758711900000|2025-09-24 11:05:00|27862.6|27822.6|27865.1|27825.1|27865.1|27825.1|27860.2|27820.2|10
1758712200000|2025-09-24 11:10:00|27862.7|27822.7|27865.1|27825.1|27882.7|27842.7|27862.7|27822.7|114
1758712500000|2025-09-24 11:15:00|27867.7|27827.7|27852.7|27812.7|27872.7|27832.7|27850.2|27810.2|248
1758712800000|2025-09-24 11:20:00|27850.1|27810.1|27845.1|27805.1|27850.1|27810.1|27840.2|27800.2|35
1758713100000|2025-09-24 11:25:00|27842.7|27802.7|27842.7|27802.7|27845.1|27805.1|27840.3|27800.3|24
1758713400000|2025-09-24 11:30:00|27840.3|27800.3|27840.3|27800.3|27845.1|27805.1|27840.3|27800.3|12
1758713700000|2025-09-24 11:35:00|27835.1|27795.1|27835.2|27795.2|27842.7|27802.7|27835.1|27795.1|161
1758714000000|2025-09-24 11:40:00|27825.2|27785.2|27825.2|27785.2|27825.2|27785.2|27825.2|27785.2|43
1758714300000|2025-09-24 11:45:00|27822.7|27782.7|27812.7|27772.7|27822.7|27782.7|27812.7|27772.7|87
1758714600000|2025-09-24 11:50:00|27815.2|27775.2|27832.7|27792.7|27835.2|27795.2|27815.2|27775.2|433
1758714900000|2025-09-24 11:55:00|27832.8|27792.8|27842.8|27802.8|27850.3|27810.3|27832.8|27792.8|82
1758715200000|2025-09-24 12:00:00|27840.2|27800.2|27852.8|27812.8|27852.8|27812.8|27825.2|27785.2|306
1758715500000|2025-09-24 12:05:00|27855.2|27815.2|28005.3|27965.3|28067.8|28027.8|27855.2|27815.2|1664
1758715800000|2025-09-24 12:10:00|28002.8|27962.8|27937.8|27897.8|28002.8|27962.8|27935.2|27895.2|235
1758716100000|2025-09-24 12:15:00|27940.4|27900.4|27940.4|27900.4|27942.8|27902.8|27920.4|27880.4|515
1758716400000|2025-09-24 12:20:00|27950.4|27910.4|27970.4|27930.4|27972.8|27932.8|27940.4|27900.4|187
1758716700000|2025-09-24 12:25:00|27972.8|27932.8|28010.4|27970.4|28012.8|27972.8|27970.4|27930.4|218
1758717000000|2025-09-24 12:30:00|28012.8|27972.8|28095.4|28055.4|28100.4|28060.4|28010.4|27970.4|1260
1758717300000|2025-09-24 12:35:00|28092.8|28052.8|28105.3|28065.3|28132.8|28092.8|28080.4|28040.4|576
1758717600000|2025-09-24 12:40:00|28102.9|28062.9|28070.4|28030.4|28105.3|28065.3|28052.9|28012.9|930
1758720600000|2025-09-24 13:30:00|28098.1|28058.1|28053|28013|28130.5|28090.5|28028|27988|2734
1758720900000|2025-09-24 13:35:00|28055.5|28015.5|28015.4|27975.4|28065.4|28025.4|28015.4|27975.4|1922
1758721200000|2025-09-24 13:40:00|28017.9|27977.9|28015.4|27975.4|28027.9|27987.9|27977.9|27937.9|1672
1758721500000|2025-09-24 13:45:00|28017.9|27977.9|28000.3|27960.3|28032.9|27992.9|27992.9|27952.9|1961
1758721800000|2025-09-24 13:50:00|27997.9|27957.9|27997.9|27957.9|28010.3|27970.3|27987.9|27947.9|546
1758722100000|2025-09-24 13:55:00|28000.3|27960.3|28007.9|27967.9|28040.3|28000.3|28000.3|27960.3|670
1758722400000|2025-09-24 14:00:00|28000.4|27960.4|27970.4|27930.4|28002.8|27962.8|27970.4|27930.4|737
1758722700000|2025-09-24 14:05:00|27972.8|27932.8|27962.8|27922.8|28010.4|27970.4|27960.4|27920.4|920
1758723000000|2025-09-24 14:10:00|27965.3|27925.3|27970.4|27930.4|27980.4|27940.4|27950.4|27910.4|661
1758723300000|2025-09-24 14:15:00|27975.5|27935.5|28020.4|27980.4|28020.4|27980.4|27975.5|27935.5|886
1758723600000|2025-09-24 14:20:00|28025.5|27985.5|28038|27998|28040.4|28000.4|28015.5|27975.5|328
1758723900000|2025-09-24 14:25:00|28040.4|28000.4|28048|28008|28048|28008|28005.5|27965.5|588
1758724200000|2025-09-24 14:30:00|28045.5|28005.5|28038|27998|28068|28028|28033|27993|433
1758724500000|2025-09-24 14:35:00|28035.5|27995.5|28020.4|27980.4|28055.6|28015.6|28020.4|27980.4|393
1758724800000|2025-09-24 14:40:00|28015.6|27975.6|28010.5|27970.5|28025.6|27985.6|27993|27953|770
1758725100000|2025-09-24 14:45:00|28005.6|27965.6|27995.6|27955.6|28030.5|27990.5|27995.6|27955.6|639
1758725400000|2025-09-24 14:50:00|27990.5|27950.5|28010.5|27970.5|28010.5|27970.5|27980.5|27940.5|638
1758725700000|2025-09-24 14:55:00|28008|27968|28015.6|27975.6|28015.6|27975.6|27970.5|27930.5|772
1758726000000|2025-09-24 15:00:00|28013|27973|27988.1|27948.1|28018.1|27978.1|27985.6|27945.6|680
1758726300000|2025-09-24 15:05:00|27985.6|27945.6|28005.6|27965.6|28015.6|27975.6|27985.6|27945.6|446
1758726600000|2025-09-24 15:10:00|28003.1|27963.1|28015.6|27975.6|28015.6|27975.6|27995.6|27955.6|479
1758726900000|2025-09-24 15:15:00|28005.6|27965.6|27988.1|27948.1|28010.5|27970.5|27985.6|27945.6|847
1758727200000|2025-09-24 15:20:00|27990.5|27950.5|28018.1|27978.1|28025.7|27985.7|27985.7|27945.7|583
1758727500000|2025-09-24 15:25:00|28020.6|27980.6|28040.6|28000.6|28048.1|28008.1|28015.7|27975.7|1040
1758727800000|2025-09-24 15:30:00|28038.1|27998.1|28008.1|27968.1|28038.1|27998.1|27995.7|27955.7|711
1758728100000|2025-09-24 15:35:00|28013.1|27973.1|28035.7|27995.7|28045.7|28005.7|28008.1|27968.1|478
1758728400000|2025-09-24 15:40:00|28038.1|27998.1|27998.2|27958.2|28045.7|28005.7|27995.7|27955.7|441
1758728700000|2025-09-24 15:45:00|27988.2|27948.2|27968.2|27928.2|27998.2|27958.2|27965.7|27925.7|580
1758729000000|2025-09-24 15:50:00|27965.7|27925.7|27960.6|27920.6|27965.7|27925.7|27940.6|27900.6|894
1758729300000|2025-09-24 15:55:00|27965.7|27925.7|27938.2|27898.2|27965.7|27925.7|27930.6|27890.6|576
1758729600000|2025-09-24 16:00:00|27940.6|27900.6|27913.3|27873.3|27943.2|27903.2|27910.9|27870.9|377
1758729900000|2025-09-24 16:05:00|27915.8|27875.8|27915.8|27875.8|27925.8|27885.8|27910.9|27870.9|395
1758730200000|2025-09-24 16:10:00|27918.3|27878.3|27890.9|27850.9|27920.9|27880.9|27890.9|27850.9|248
1758730500000|2025-09-24 16:15:00|27885.8|27845.8|27900.9|27860.9|27910.9|27870.9|27885.8|27845.8|366
1758730800000|2025-09-24 16:20:00|27903.3|27863.3|27928.2|27888.2|27928.2|27888.2|27900.9|27860.9|500
1758731100000|2025-09-24 16:25:00|27925.8|27885.8|27898.3|27858.3|27928.2|27888.2|27898.3|27858.3|541
1758731400000|2025-09-24 16:30:00|27895.8|27855.8|27900.7|27860.7|27905.8|27865.8|27890.7|27850.7|199
1758731700000|2025-09-24 16:35:00|27905.8|27865.8|27888.3|27848.3|27905.8|27865.8|27885.8|27845.8|392
1758732000000|2025-09-24 16:40:00|27885.8|27845.8|27880.7|27840.7|27900.7|27860.7|27880.7|27840.7|193
1758732300000|2025-09-24 16:45:00|27885.8|27845.8|27885.9|27845.9|27908.3|27868.3|27885.8|27845.8|491
1758732600000|2025-09-24 16:50:00|27888.3|27848.3|27880.8|27840.8|27890.7|27850.7|27875.9|27835.9|209
1758732900000|2025-09-24 16:55:00|27878.3|27838.3|27875.9|27835.9|27885.9|27845.9|27860.8|27820.8|910
1758733200000|2025-09-24 17:00:00|27865.9|27825.9|27865.9|27825.9|27865.9|27825.9|27855.9|27815.9|434
1758733500000|2025-09-24 17:05:00|27870.8|27830.8|27888.3|27848.3|27888.3|27848.3|27865.9|27825.9|375
1758733800000|2025-09-24 17:10:00|27885.9|27845.9|27885.9|27845.9|27885.9|27845.9|27875.9|27835.9|312
1758734100000|2025-09-24 17:15:00|27883.4|27843.4|27865.9|27825.9|27883.4|27843.4|27855.9|27815.9|623
1758734400000|2025-09-24 17:20:00|27860.8|27820.8|27865.9|27825.9|27873.5|27833.5|27860.8|27820.8|622
1758734700000|2025-09-24 17:25:00|27870.8|27830.8|27865.9|27825.9|27875.9|27835.9|27865.9|27825.9|460
1758735000000|2025-09-24 17:30:00|27868.4|27828.4|27868.4|27828.4|27870.9|27830.9|27856|27816|484
1758735300000|2025-09-24 17:35:00|27866|27826|27868.4|27828.4|27880.9|27840.9|27866|27826|662
1758735600000|2025-09-24 17:40:00|27870.9|27830.9|27870.9|27830.9|27876|27836|27868.4|27828.4|356
1758735900000|2025-09-24 17:45:00|27868.4|27828.4|27858.4|27818.4|27868.4|27828.4|27850.9|27810.9|833
1758736200000|2025-09-24 17:50:00|27860.9|27820.9|27846|27806|27860.9|27820.9|27846|27806|368
1758736500000|2025-09-24 17:55:00|27840.9|27800.9|27848.5|27808.5|27850.9|27810.9|27840.9|27800.9|614
1758736800000|2025-09-24 18:00:00|27846|27806|27878.5|27838.5|27880.9|27840.9|27846|27806|542
1758737100000|2025-09-24 18:05:00|27880.9|27840.9|27876|27836|27880.9|27840.9|27866|27826|713
1758737400000|2025-09-24 18:10:00|27873.5|27833.5|27810.9|27770.9|27876|27836|27810.9|27770.9|3273
1758737700000|2025-09-24 18:15:00|27816|27776|27811|27771|27831|27791|27808.5|27768.5|2185
1758758400000|2025-09-25 00:00:00|27821.7|27781.7|27791.8|27751.8|27821.7|27781.7|27779.3|27739.3|423
1758758700000|2025-09-25 00:05:00|27789.3|27749.3|27781.8|27741.8|27791.8|27751.8|27776.8|27736.8|305
1758759000000|2025-09-25 00:10:00|27779.3|27739.3|27761.8|27721.8|27789.3|27749.3|27761.8|27721.8|993
1758759300000|2025-09-25 00:15:00|27771.8|27731.8|27771.8|27731.8|27781.8|27741.8|27771.8|27731.8|69
1758759600000|2025-09-25 00:20:00|27761.8|27721.8|27771.8|27731.8|27774.3|27734.3|27761.8|27721.8|142
1758759900000|2025-09-25 00:25:00|27781.8|27741.8|27781.8|27741.8|27781.8|27741.8|27781.8|27741.8|6
1758760200000|2025-09-25 00:30:00|27791.8|27751.8|27811.8|27771.8|27811.8|27771.8|27791.8|27751.8|363
1758760500000|2025-09-25 00:35:00|27809.4|27769.4|27811.8|27771.8|27811.8|27771.8|27806.8|27766.8|161
1758760800000|2025-09-25 00:40:00|27809.4|27769.4|27816.9|27776.9|27816.9|27776.9|27809.4|27769.4|528
1758761100000|2025-09-25 00:45:00|||||||||25
1758761400000|2025-09-25 00:50:00|||||||||22
1758761700000|2025-09-25 00:55:00|27811.9|27771.9|27809.4|27769.4|27811.9|27771.9|27809.4|27769.4|40
1758762000000|2025-09-25 01:00:00|27811.9|27771.9|27799.4|27759.4|27811.9|27771.9|27797|27757|104
1758762300000|2025-09-25 01:05:00|27801.9|27761.9|27811.9|27771.9|27811.9|27771.9|27789.4|27749.4|210
1758762600000|2025-09-25 01:10:00|27809.4|27769.4|27791.9|27751.9|27811.9|27771.9|27791.9|27751.9|58
1758762900000|2025-09-25 01:15:00|||||||||24
1758763200000|2025-09-25 01:20:00|27796.9|27756.9|27799.5|27759.5|27801.9|27761.9|27796.9|27756.9|57
1758763500000|2025-09-25 01:25:00|27797|27757|27792|27752|27797|27757|27791.9|27751.9|57
1758763800000|2025-09-25 01:30:00|27789.5|27749.5|27792|27752|27792|27752|27789.5|27749.5|53
1758764100000|2025-09-25 01:35:00|27799.5|27759.5|27802|27762|27802|27762|27799.5|27759.5|32
1758764400000|2025-09-25 01:40:00|27817.1|27777.1|27812|27772|27817.1|27777.1|27812|27772|18
1758765000000|2025-09-25 01:50:00|27809.5|27769.5|27812|27772|27812|27772|27809.5|27769.5|0
1758765600000|2025-09-25 02:00:00|27809.6|27769.6|27812|27772|27812|27772|27809.6|27769.6|7
1758765900000|2025-09-25 02:05:00|27817.1|27777.1|27812|27772|27817.1|27777.1|27807|27767|149
1758766200000|2025-09-25 02:10:00|27809.6|27769.6|27817.1|27777.1|27817.1|27777.1|27809.6|27769.6|30
1758766800000|2025-09-25 02:20:00|27814.6|27774.6|27817.2|27777.2|27817.2|27777.2|27814.6|27774.6|13
1758767400000|2025-09-25 02:30:00|27812.1|27772.1|27812.1|27772.1|27817.2|27777.2|27809.6|27769.6|70
1758767700000|2025-09-25 02:35:00|27809.6|27769.6|27812.1|27772.1|27812.1|27772.1|27802.1|27762.1|65
1758768000000|2025-09-25 02:40:00|27809.6|27769.6|27809.7|27769.7|27812.1|27772.1|27807.1|27767.1|74
1758768300000|2025-09-25 02:45:00|27802.1|27762.1|27802.1|27762.1|27809.7|27769.7|27802.1|27762.1|36
1758768600000|2025-09-25 02:50:00|27797.2|27757.2|27789.7|27749.7|27797.2|27757.2|27789.7|27749.7|46
1758768900000|2025-09-25 02:55:00|27792.1|27752.1|27792.2|27752.2|27792.2|27752.2|27789.7|27749.7|5
1758769200000|2025-09-25 03:00:00|||||||||6
1758769500000|2025-09-25 03:05:00|27789.7|27749.7|27792.2|27752.2|27792.2|27752.2|27789.7|27749.7|25
1758769800000|2025-09-25 03:10:00|||||||||17
1758770100000|2025-09-25 03:15:00|27789.7|27749.7|27792.2|27752.2|27792.2|27752.2|27789.7|27749.7|9
1758770400000|2025-09-25 03:20:00|||||||||12
1758770700000|2025-09-25 03:25:00|||||||||5
1758771000000|2025-09-25 03:30:00|||||||||24
1758771300000|2025-09-25 03:35:00|27789.8|27749.8|27792.3|27752.3|27792.3|27752.3|27789.8|27749.8|1
1758771600000|2025-09-25 03:40:00|27789.8|27749.8|27792.3|27752.3|27792.3|27752.3|27789.8|27749.8|0
1758771900000|2025-09-25 03:45:00|27789.8|27749.8|27789.8|27749.8|27792.3|27752.3|27789.8|27749.8|36
1758772200000|2025-09-25 03:50:00|27792.3|27752.3|27789.8|27749.8|27792.3|27752.3|27789.8|27749.8|0
1758772500000|2025-09-25 03:55:00|27792.3|27752.3|27792.3|27752.3|27792.3|27752.3|27792.3|27752.3|2
1758773100000|2025-09-25 04:05:00|||||||||22
1758773400000|2025-09-25 04:10:00|27787.4|27747.4|27789.9|27749.9|27789.9|27749.9|27787.4|27747.4|1
1758773700000|2025-09-25 04:15:00|27782.3|27742.3|27789.9|27749.9|27789.9|27749.9|27782.3|27742.3|2
1758774300000|2025-09-25 04:25:00|27782.4|27742.4|27782.4|27742.4|27784.9|27744.9|27782.4|27742.4|9
1758774600000|2025-09-25 04:30:00|27784.9|27744.9|27789.9|27749.9|27789.9|27749.9|27782.4|27742.4|0
1758775500000|2025-09-25 04:45:00|27787.5|27747.5|27789.9|27749.9|27789.9|27749.9|27787.5|27747.5|0
1758775800000|2025-09-25 04:50:00|27787.5|27747.5|27792.4|27752.4|27792.4|27752.4|27787.5|27747.5|2
1758776100000|2025-09-25 04:55:00|||||||||1
1758776400000|2025-09-25 05:00:00|27797.4|27757.4|27802.4|27762.4|27802.4|27762.4|27797.4|27757.4|28
1758776700000|2025-09-25 05:05:00|27800|27760|27797.5|27757.5|27802.5|27762.5|27797.5|27757.5|13
1758777000000|2025-09-25 05:10:00|27792.5|27752.5|27802.5|27762.5|27802.5|27762.5|27790|27750|44
1758777300000|2025-09-25 05:15:00|||||||||34
1758777600000|2025-09-25 05:20:00|27812.5|27772.5|27812.5|27772.5|27812.5|27772.5|27802.5|27762.5|75
1758777900000|2025-09-25 05:25:00|||||||||6
1758778200000|2025-09-25 05:30:00|27802.5|27762.5|27802.5|27762.5|27802.5|27762.5|27802.5|27762.5|33
1758778500000|2025-09-25 05:35:00|27805|27765|27802.5|27762.5|27812.5|27772.5|27800.1|27760.1|130
1758778800000|2025-09-25 05:40:00|||||||||1
1758779100000|2025-09-25 05:45:00|27805.1|27765.1|27802.6|27762.6|27810.1|27770.1|27800.1|27760.1|38
1758779400000|2025-09-25 05:50:00|||||||||24
1758779700000|2025-09-25 05:55:00|27810.1|27770.1|27812.6|27772.6|27812.6|27772.6|27810.1|27770.1|55
1758780000000|2025-09-25 06:00:00|27815.1|27775.1|27812.6|27772.6|27817.6|27777.6|27812.6|27772.6|33
1758780300000|2025-09-25 06:05:00|27810.1|27770.1|27812.6|27772.6|27812.6|27772.6|27807.7|27767.7|89
1758780600000|2025-09-25 06:10:00|27810.1|27770.1|27817.7|27777.7|27817.7|27777.7|27810.1|27770.1|9
1758780900000|2025-09-25 06:15:00|||||||||7
1758781200000|2025-09-25 06:20:00|||||||||40
1758781800000|2025-09-25 06:30:00|||||||||11
1758782100000|2025-09-25 06:35:00|27832.7|27792.7|27845.2|27805.2|27850.2|27810.2|27832.7|27792.7|309
1758782400000|2025-09-25 06:40:00|27847.7|27807.7|27847.7|27807.7|27847.7|27807.7|27840.2|27800.2|55
1758782700000|2025-09-25 06:45:00|27845.2|27805.2|27855.2|27815.2|27857.7|27817.7|27845.2|27805.2|101
1758783000000|2025-09-25 06:50:00|27857.7|27817.7|27857.8|27817.8|27857.8|27817.8|27847.8|27807.8|73
1758783300000|2025-09-25 06:55:00|27860.2|27820.2|27840.2|27800.2|27860.2|27820.2|27840.2|27800.2|118
1758783600000|2025-09-25 07:00:00|27832.7|27792.7|27837.8|27797.8|27850.2|27810.2|27830.2|27790.2|102
1758783900000|2025-09-25 07:05:00|27840.3|27800.3|27842.7|27802.7|27852.7|27812.7|27837.8|27797.8|141
1758784200000|2025-09-25 07:10:00|27840.3|27800.3|27832.7|27792.7|27840.3|27800.3|27827.8|27787.8|14
1758784500000|2025-09-25 07:15:00|27832.8|27792.8|27832.8|27792.8|27832.8|27792.8|27825.3|27785.3|53
1758784800000|2025-09-25 07:20:00|27837.8|27797.8|27840.3|27800.3|27842.8|27802.8|27837.8|27797.8|25
1758785100000|2025-09-25 07:25:00|27842.8|27802.8|27845.3|27805.3|27847.8|27807.8|27840.3|27800.3|5
1758785400000|2025-09-25 07:30:00|27847.8|27807.8|27857.8|27817.8|27857.8|27817.8|27845.3|27805.3|17
1758785700000|2025-09-25 07:35:00|27857.9|27817.9|27850.3|27810.3|27857.9|27817.9|27847.9|27807.9|12
1758786000000|2025-09-25 07:40:00|27852.8|27812.8|27872.8|27832.8|27872.8|27832.8|27850.3|27810.3|67
1758786300000|2025-09-25 07:45:00|27870.3|27830.3|27867.9|27827.9|27892.8|27852.8|27867.9|27827.9|128
1758786600000|2025-09-25 07:50:00|27870.4|27830.4|27862.8|27822.8|27872.8|27832.8|27860.4|27820.4|35
1758786900000|2025-09-25 07:55:00|27860.4|27820.4|27860.4|27820.4|27862.9|27822.9|27857.9|27817.9|1
1758787200000|2025-09-25 08:00:00|27857.9|27817.9|27847.9|27807.9|27857.9|27817.9|27847.9|27807.9|38
1758787500000|2025-09-25 08:05:00|27850.4|27810.4|27860.4|27820.4|27862.9|27822.9|27847.9|27807.9|54
1758787800000|2025-09-25 08:10:00|27857.9|27817.9|27872.9|27832.9|27872.9|27832.9|27857.9|27817.9|55
1758788100000|2025-09-25 08:15:00|27870.4|27830.4|27862.9|27822.9|27870.4|27830.4|27857.9|27817.9|71
1758788400000|2025-09-25 08:20:00|27868|27828|27870.4|27830.4|27872.9|27832.9|27868|27828|6
1758788700000|2025-09-25 08:25:00|27895.4|27855.4|27898|27858|27898|27858|27880.4|27840.4|195
1758789000000|2025-09-25 08:30:00|27900.4|27860.4|27890.5|27850.5|27900.5|27860.5|27888|27848|68
1758789300000|2025-09-25 08:35:00|27892.9|27852.9|27890.5|27850.5|27898|27858|27888|27848|129
1758789600000|2025-09-25 08:40:00|27898|27858|27888|27848|27898|27858|27888|27848|23
1758789900000|2025-09-25 08:45:00|27890.5|27850.5|27908|27868|27908|27868|27890.5|27850.5|119
1758790200000|2025-09-25 08:50:00|27910.5|27870.5|27898|27858|27910.5|27870.5|27898|27858|101
1758790500000|2025-09-25 08:55:00|27900.5|27860.5|27890.5|27850.5|27905.5|27865.5|27888|27848|146
1758790800000|2025-09-25 09:00:00|27888|27848|27888.1|27848.1|27890.5|27850.5|27888|27848|33
1758791100000|2025-09-25 09:05:00|27878.1|27838.1|27890.5|27850.5|27890.5|27850.5|27873|27833|126
1758791400000|2025-09-25 09:10:00|27893|27853|27873|27833|27893|27853|27873|27833|125
1758791700000|2025-09-25 09:15:00|27878.1|27838.1|27878.1|27838.1|27883|27843|27873|27833|28
1758792000000|2025-09-25 09:20:00|27880.6|27840.6|27870.6|27830.6|27880.6|27840.6|27870.6|27830.6|11
1758792300000|2025-09-25 09:25:00|27873.1|27833.1|27883.1|27843.1|27883.1|27843.1|27868.1|27828.1|58
1758792600000|2025-09-25 09:30:00|27893.1|27853.1|27893.1|27853.1|27893.1|27853.1|27893.1|27853.1|22
1758792900000|2025-09-25 09:35:00|27890.6|27850.6|27883.1|27843.1|27903.1|27863.1|27883.1|27843.1|609
1758793200000|2025-09-25 09:40:00|27885.6|27845.6|27883.1|27843.1|27890.6|27850.6|27878.1|27838.1|64
1758793500000|2025-09-25 09:45:00|27880.6|27840.6|27873.1|27833.1|27903.1|27863.1|27873.1|27833.1|221
1758793800000|2025-09-25 09:50:00|27875.6|27835.6|27893.1|27853.1|27893.1|27853.1|27875.6|27835.6|172
1758794100000|2025-09-25 09:55:00|27890.6|27850.6|27898.2|27858.2|27903.1|27863.1|27890.6|27850.6|116
1758794400000|2025-09-25 10:00:00|27900.7|27860.7|27888.2|27848.2|27900.7|27860.7|27885.7|27845.7|26
1758794700000|2025-09-25 10:05:00|27885.7|27845.7|27880.7|27840.7|27893.1|27853.1|27880.7|27840.7|50
1758795000000|2025-09-25 10:10:00|27883.2|27843.2|27888.2|27848.2|27890.7|27850.7|27878.2|27838.2|87
1758795300000|2025-09-25 10:15:00|27890.7|27850.7|27903.2|27863.2|27910.7|27870.7|27890.7|27850.7|128
1758795600000|2025-09-25 10:20:00|27900.7|27860.7|27900.7|27860.7|27913.2|27873.2|27900.7|27860.7|25
1758795900000|2025-09-25 10:25:00|27898.2|27858.2|27903.2|27863.2|27913.2|27873.2|27898.2|27858.2|85
1758796200000|2025-09-25 10:30:00|27898.2|27858.2|27898.3|27858.3|27900.7|27860.7|27898.2|27858.2|28
1758796500000|2025-09-25 10:35:00|27903.2|27863.2|27900.7|27860.7|27903.2|27863.2|27900.7|27860.7|28
1758796800000|2025-09-25 10:40:00|27898.3|27858.3|27908.3|27868.3|27913.2|27873.2|27898.3|27858.3|21
1758797100000|2025-09-25 10:45:00|27910.8|27870.8|27885.8|27845.8|27913.2|27873.2|27883.2|27843.2|217
1758797400000|2025-09-25 10:50:00|27883.2|27843.2|27913.3|27873.3|27913.3|27873.3|27880.8|27840.8|104
1758797700000|2025-09-25 10:55:00|27910.8|27870.8|27910.8|27870.8|27913.3|27873.3|27908.3|27868.3|40
1758798000000|2025-09-25 11:00:00|27908.3|27868.3|27913.3|27873.3|27913.3|27873.3|27900.8|27860.8|97
1758798300000|2025-09-25 11:05:00|27910.8|27870.8|27910.8|27870.8|27913.3|27873.3|27908.3|27868.3|5
1758798600000|2025-09-25 11:10:00|27913.3|27873.3|27890.8|27850.8|27913.3|27873.3|27888.3|27848.3|76
1758798900000|2025-09-25 11:15:00|27888.3|27848.3|27908.4|27868.4|27920.8|27880.8|27888.3|27848.3|117
1758799200000|2025-09-25 11:20:00|27900.8|27860.8|27908.4|27868.4|27915.8|27875.8|27898.4|27858.4|44
1758799500000|2025-09-25 11:25:00|27910.8|27870.8|27915.9|27875.9|27933.3|27893.3|27908.4|27868.4|109
1758799800000|2025-09-25 11:30:00|27913.3|27873.3|27913.4|27873.4|27930.9|27890.9|27910.9|27870.9|197
1758800100000|2025-09-25 11:35:00|27910.9|27870.9|27888.4|27848.4|27915.9|27875.9|27880.9|27840.9|59
1758800400000|2025-09-25 11:40:00|27883.4|27843.4|27893.4|27853.4|27910.9|27870.9|27883.4|27843.4|104
1758800700000|2025-09-25 11:45:00|27900.9|27860.9|27903.4|27863.4|27913.4|27873.4|27898.4|27858.4|77
1758801000000|2025-09-25 11:50:00|27913.4|27873.4|27913.4|27873.4|27923.4|27883.4|27913.4|27873.4|48
1758801300000|2025-09-25 11:55:00|27903.4|27863.4|27893.4|27853.4|27903.4|27863.4|27890.9|27850.9|51
1758801600000|2025-09-25 12:00:00|27888.4|27848.4|27910.9|27870.9|27918.4|27878.4|27880.9|27840.9|59
1758801900000|2025-09-25 12:05:00|27913.4|27873.4|27953.4|27913.4|27953.4|27913.4|27910.9|27870.9|176
1758802200000|2025-09-25 12:10:00|27943.4|27903.4|27961|27921|27963.4|27923.4|27933.4|27893.4|351
1758802500000|2025-09-25 12:15:00|27963.4|27923.4|27963.5|27923.5|27973.5|27933.5|27953.4|27913.4|95
1758802800000|2025-09-25 12:20:00|27973.5|27933.5|27933.5|27893.5|27976|27936|27933.5|27893.5|201
1758803100000|2025-09-25 12:25:00|27930.9|27890.9|27908.5|27868.5|27933.5|27893.5|27908.5|27868.5|248
1758803400000|2025-09-25 12:30:00|27903.5|27863.5|27903.5|27863.5|27903.5|27863.5|27888.5|27848.5|110
1758803700000|2025-09-25 12:35:00|27908.5|27868.5|27903.5|27863.5|27908.5|27868.5|27893.5|27853.5|50
1758804000000|2025-09-25 12:40:00|27901|27861|27928.5|27888.5|27928.5|27888.5|27893.5|27853.5|676
1758807000000|2025-09-25 13:30:00|27941.1|27901.1|27886.1|27846.1|27948.7|27908.7|27878.7|27838.7|2339
1758807300000|2025-09-25 13:35:00|27881.1|27841.1|27873.6|27833.6|27898.7|27858.7|27856.2|27816.2|636
1758807600000|2025-09-25 13:40:00|27881.2|27841.2|27833.7|27793.7|27893.6|27853.6|27823.7|27783.7|867
1758807900000|2025-09-25 13:45:00|27831.2|27791.2|27803.7|27763.7|27846.2|27806.2|27793.7|27753.7|1199
1758808200000|2025-09-25 13:50:00|27793.7|27753.7|27773.7|27733.7|27798.7|27758.7|27773.7|27733.7|806
1758808500000|2025-09-25 13:55:00|27781.2|27741.2|27783.7|27743.7|27791.2|27751.2|27773.7|27733.7|1940
1758808800000|2025-09-25 14:00:00|27786.2|27746.2|27753.7|27713.7|27786.2|27746.2|27748.7|27708.7|1010
1758809100000|2025-09-25 14:05:00|27743.7|27703.7|27733.7|27693.7|27753.7|27713.7|27733.7|27693.7|579
1758809400000|2025-09-25 14:10:00|27731.2|27691.2|27731.2|27691.2|27743.7|27703.7|27723.7|27683.7|889
1758809700000|2025-09-25 14:15:00|27733.7|27693.7|27723.7|27683.7|27733.7|27693.7|27723.7|27683.7|955
1758810000000|2025-09-25 14:20:00|27718.8|27678.8|27683.7|27643.7|27718.8|27678.8|27673.7|27633.7|2737
1758810300000|2025-09-25 14:25:00|27686.3|27646.3|27673.8|27633.8|27693.7|27653.7|27668.8|27628.8|1050
1758810600000|2025-09-25 14:30:00|27671.3|27631.3|27653.8|27613.8|27673.8|27633.8|27653.8|27613.8|1414
1758810900000|2025-09-25 14:35:00|27661.3|27621.3|27663.8|27623.8|27683.8|27643.8|27658.8|27618.8|1318
1758811200000|2025-09-25 14:40:00|27661.3|27621.3|27696.3|27656.3|27698.8|27658.8|27653.8|27613.8|490
1758811500000|2025-09-25 14:45:00|27693.8|27653.8|27673.8|27633.8|27693.8|27653.8|27668.8|27628.8|474
1758811800000|2025-09-25 14:50:00|27678.8|27638.8|27708.8|27668.8|27718.8|27678.8|27678.8|27638.8|990
1758812100000|2025-09-25 14:55:00|27698.8|27658.8|27728.9|27688.9|27738.9|27698.9|27693.8|27653.8|1519
1758812400000|2025-09-25 15:00:00|27733.8|27693.8|27718.9|27678.9|27738.9|27698.9|27716.4|27676.4|553
1758812700000|2025-09-25 15:05:00|27703.9|27663.9|27698.9|27658.9|27708.9|27668.9|27691.4|27651.4|556
1758813000000|2025-09-25 15:10:00|27691.4|27651.4|27696.4|27656.4|27696.4|27656.4|27671.4|27631.4|1150
1758813300000|2025-09-25 15:15:00|27698.9|27658.9|27688.9|27648.9|27698.9|27658.9|27666.4|27626.4|594
1758813600000|2025-09-25 15:20:00|27686.4|27646.4|27668.9|27628.9|27688.9|27648.9|27668.9|27628.9|602
1758813900000|2025-09-25 15:25:00|27671.4|27631.4|27688.9|27648.9|27688.9|27648.9|27668.9|27628.9|869
1758814200000|2025-09-25 15:30:00|27686.4|27646.4|27688.9|27648.9|27688.9|27648.9|27676.4|27636.4|319
1758814500000|2025-09-25 15:35:00|27686.4|27646.4|27678.9|27638.9|27686.4|27646.4|27668.9|27628.9|509
1758814800000|2025-09-25 15:40:00|27676.5|27636.5|27679|27639|27679|27639|27676.5|27636.5|314
1758815100000|2025-09-25 15:45:00|27671.5|27631.5|27653.9|27613.9|27671.5|27631.5|27653.9|27613.9|557
1758815400000|2025-09-25 15:50:00|27651.5|27611.5|27654|27614|27654|27614|27643.9|27603.9|421
1758815700000|2025-09-25 15:55:00|27644|27604|27649|27609|27654|27614|27644|27604|619
1758816000000|2025-09-25 16:00:00|27651.5|27611.5|27644|27604|27669|27629|27641.5|27601.5|469
1758816300000|2025-09-25 16:05:00|27641.5|27601.5|27634|27594|27651.5|27611.5|27634|27594|538
1758816600000|2025-09-25 16:10:00|27631.5|27591.5|27604|27564|27634|27594|27604|27564|546
1758816900000|2025-09-25 16:15:00|27601.5|27561.5|27604|27564|27604|27564|27594|27554|841
1758817200000|2025-09-25 16:20:00|27601.5|27561.5|27601.5|27561.5|27611.5|27571.5|27601.5|27561.5|408
1758817500000|2025-09-25 16:25:00|27599|27559|27594|27554|27604|27564|27589.1|27549.1|559
1758817800000|2025-09-25 16:30:00|27589.1|27549.1|27584|27544|27589.1|27549.1|27584|27544|459
1758818100000|2025-09-25 16:35:00|27581.6|27541.6|27564.1|27524.1|27584|27544|27556.5|27516.5|1065
1758818400000|2025-09-25 16:40:00|27574.1|27534.1|27564.1|27524.1|27574.1|27534.1|27561.6|27521.6|249
1758818700000|2025-09-25 16:45:00|27559.1|27519.1|27554.1|27514.1|27564.1|27524.1|27554.1|27514.1|574
1758819000000|2025-09-25 16:50:00|27544.1|27504.1|27554.1|27514.1|27584.1|27544.1|27544.1|27504.1|1203
1758819300000|2025-09-25 16:55:00|27556.6|27516.6|27569.1|27529.1|27569.1|27529.1|27554.1|27514.1|439
1758819600000|2025-09-25 17:00:00|27571.6|27531.6|27569.1|27529.1|27584.1|27544.1|27564.1|27524.1|708
1758819900000|2025-09-25 17:05:00|27564.1|27524.1|27554.1|27514.1|27564.1|27524.1|27554.1|27514.1|550
1758820200000|2025-09-25 17:10:00|27551.6|27511.6|27564.1|27524.1|27564.1|27524.1|27544.1|27504.1|1148
1758820500000|2025-09-25 17:15:00|27569.2|27529.2|27554.1|27514.1|27569.2|27529.2|27554.1|27514.1|747
1758820800000|2025-09-25 17:20:00|27564.1|27524.1|27544.2|27504.2|27569.2|27529.2|27544.2|27504.2|712
1758821100000|2025-09-25 17:25:00|27541.7|27501.7|27544.2|27504.2|27544.2|27504.2|27539.2|27499.2|613
1758821400000|2025-09-25 17:30:00|27541.7|27501.7|27549.2|27509.2|27554.2|27514.2|27541.7|27501.7|592
1758821700000|2025-09-25 17:35:00|27554.2|27514.2|27554.2|27514.2|27564.2|27524.2|27546.7|27506.7|220
1758822000000|2025-09-25 17:40:00|27549.2|27509.2|27544.2|27504.2|27554.2|27514.2|27544.2|27504.2|307
1758822300000|2025-09-25 17:45:00|27554.2|27514.2|27544.2|27504.2|27569.2|27529.2|27544.2|27504.2|605
1758822600000|2025-09-25 17:50:00|27534.2|27494.2|27534.2|27494.2|27534.2|27494.2|27534.2|27494.2|570
1758822900000|2025-09-25 17:55:00|27544.2|27504.2|27534.2|27494.2|27544.2|27504.2|27524.2|27484.2|1424
1758823200000|2025-09-25 18:00:00|27544.2|27504.2|27586.8|27546.8|27589.3|27549.3|27534.2|27494.2|1296
1758823500000|2025-09-25 18:05:00|27584.3|27544.3|27554.3|27514.3|27584.3|27544.3|27544.3|27504.3|1609
1758823800000|2025-09-25 18:10:00|27549.2|27509.2|27534.3|27494.3|27549.2|27509.2|27526.8|27486.8|3641
1758824100000|2025-09-25 18:15:00|27544.3|27504.3|27544.3|27504.3|27554.3|27514.3|27524.3|27484.3|3382
1758844800000|2025-09-26 00:00:00|27535.1|27495.1|27520.1|27480.1|27537.6|27497.6|27505.1|27465.1|307
1758845100000|2025-09-26 00:05:00|27522.6|27482.6|27522.6|27482.6|27525.1|27485.1|27515.1|27475.1|31
1758845400000|2025-09-26 00:10:00|27520.1|27480.1|27525.1|27485.1|27525.1|27485.1|27515.1|27475.1|27
1758845700000|2025-09-26 00:15:00|27520.1|27480.1|27522.6|27482.6|27525.1|27485.1|27520.1|27480.1|54
1758846000000|2025-09-26 00:20:00|27525.1|27485.1|27525.1|27485.1|27525.1|27485.1|27520.1|27480.1|28
1758846300000|2025-09-26 00:25:00|27522.6|27482.6|27520.1|27480.1|27525.1|27485.1|27520.1|27480.1|34
1758846600000|2025-09-26 00:30:00|27517.6|27477.6|27515.2|27475.2|27517.6|27477.6|27512.7|27472.7|31
1758846900000|2025-09-26 00:35:00|27512.7|27472.7|27515.2|27475.2|27517.7|27477.7|27512.7|27472.7|18
1758847200000|2025-09-26 00:40:00|27517.7|27477.7|27515.2|27475.2|27517.7|27477.7|27515.2|27475.2|23
1758847500000|2025-09-26 00:45:00|27517.7|27477.7|27525.2|27485.2|27530.2|27490.2|27517.7|27477.7|65
1758847800000|2025-09-26 00:50:00|27520.2|27480.2|27520.2|27480.2|27520.2|27480.2|27520.2|27480.2|7
1758848100000|2025-09-26 00:55:00|27525.2|27485.2|27530.2|27490.2|27530.2|27490.2|27525.2|27485.2|22
1758848400000|2025-09-26 01:00:00|27525.2|27485.2|27527.7|27487.7|27530.2|27490.2|27520.2|27480.2|52
1758848700000|2025-09-26 01:05:00|27530.2|27490.2|27525.2|27485.2|27530.2|27490.2|27525.2|27485.2|36
1758849000000|2025-09-26 01:10:00|27527.7|27487.7|27530.3|27490.3|27530.3|27490.3|27527.7|27487.7|18
1758849300000|2025-09-26 01:15:00|27550.3|27510.3|27557.8|27517.8|27567.8|27527.8|27547.8|27507.8|105
1758849600000|2025-09-26 01:20:00|27555.3|27515.3|27545.3|27505.3|27557.8|27517.8|27545.3|27505.3|26
1758849900000|2025-09-26 01:25:00|27547.8|27507.8|27545.3|27505.3|27547.8|27507.8|27545.3|27505.3|4
1758850200000|2025-09-26 01:30:00|27547.8|27507.8|27570.3|27530.3|27570.3|27530.3|27545.3|27505.3|58
1758850500000|2025-09-26 01:35:00|27567.8|27527.8|27590.3|27550.3|27590.3|27550.3|27565.3|27525.3|138
1758850800000|2025-09-26 01:40:00|27592.8|27552.8|27597.8|27557.8|27600.3|27560.3|27585.3|27545.3|84
1758851100000|2025-09-26 01:45:00|27600.3|27560.3|27587.8|27547.8|27600.3|27560.3|27587.8|27547.8|24
1758851400000|2025-09-26 01:50:00|27585.3|27545.3|27555.3|27515.3|27587.8|27547.8|27555.3|27515.3|137
1758851700000|2025-09-26 01:55:00|27557.8|27517.8|27555.4|27515.4|27560.3|27520.3|27545.3|27505.3|34
1758852000000|2025-09-26 02:00:00|27557.9|27517.9|27555.4|27515.4|27557.9|27517.9|27555.4|27515.4|9
1758852300000|2025-09-26 02:05:00|27550.4|27510.4|27545.4|27505.4|27555.4|27515.4|27545.4|27505.4|27
1758852600000|2025-09-26 02:10:00|27540.4|27500.4|27550.4|27510.4|27550.4|27510.4|27540.4|27500.4|40
1758852900000|2025-09-26 02:15:00|27555.4|27515.4|27555.4|27515.4|27555.4|27515.4|27555.4|27515.4|3
1758853200000|2025-09-26 02:20:00|||||||||1
1758853500000|2025-09-26 02:25:00|27552.9|27512.9|27555.4|27515.4|27555.4|27515.4|27552.9|27512.9|5
1758854100000|2025-09-26 02:35:00|27557.9|27517.9|27565.4|27525.4|27565.4|27525.4|27557.9|27517.9|7
1758854400000|2025-09-26 02:40:00|27565.5|27525.5|27565.5|27525.5|27565.5|27525.5|27565.5|27525.5|10
1758854700000|2025-09-26 02:45:00|||||||||2
1758855000000|2025-09-26 02:50:00|27555.5|27515.5|27545.5|27505.5|27555.5|27515.5|27545.5|27505.5|10
1758855300000|2025-09-26 02:55:00|27555.5|27515.5|27555.5|27515.5|27555.5|27515.5|27550.5|27510.5|11
1758855600000|2025-09-26 03:00:00|27563|27523|27565.5|27525.5|27570.5|27530.5|27563|27523|5
1758855900000|2025-09-26 03:05:00|27568|27528|27570.5|27530.5|27570.5|27530.5|27565.5|27525.5|0
1758856200000|2025-09-26 03:10:00|27575.5|27535.5|27555.5|27515.5|27575.5|27535.5|27555.5|27515.5|96
1758856500000|2025-09-26 03:15:00|27558|27518|27558|27518|27558|27518|27555.5|27515.5|1
1758856800000|2025-09-26 03:20:00|27555.5|27515.5|27555.5|27515.5|27555.5|27515.5|27555.5|27515.5|0
1758857100000|2025-09-26 03:25:00|27555.6|27515.6|27555.6|27515.6|27555.6|27515.6|27555.6|27515.6|0
1758857700000|2025-09-26 03:35:00|27560.6|27520.6|27565.6|27525.6|27565.6|27525.6|27558.1|27518.1|21
1758858000000|2025-09-26 03:40:00|||||||||9
1758858300000|2025-09-26 03:45:00|27570.6|27530.6|27570.6|27530.6|27570.6|27530.6|27570.6|27530.6|3
1758858600000|2025-09-26 03:50:00|27573.1|27533.1|27570.6|27530.6|27580.6|27540.6|27568.1|27528.1|8
1758858900000|2025-09-26 03:55:00|27573.1|27533.1|27578.1|27538.1|27578.1|27538.1|27573.1|27533.1|2
1758859200000|2025-09-26 04:00:00|||||||||1
1758859500000|2025-09-26 04:05:00|27578.2|27538.2|27595.7|27555.7|27595.7|27555.7|27578.2|27538.2|124
1758859800000|2025-09-26 04:10:00|27598.2|27558.2|27583.2|27543.2|27598.2|27558.2|27583.2|27543.2|60
1758860100000|2025-09-26 04:15:00|27580.7|27540.7|27585.7|27545.7|27595.7|27555.7|27578.2|27538.2|40
1758860400000|2025-09-26 04:20:00|27588.2|27548.2|27590.7|27550.7|27598.2|27558.2|27588.2|27548.2|73
1758860700000|2025-09-26 04:25:00|27588.2|27548.2|27598.2|27558.2|27598.2|27558.2|27585.7|27545.7|51
1758861000000|2025-09-26 04:30:00|27595.7|27555.7|27595.7|27555.7|27600.7|27560.7|27595.7|27555.7|54
1758861300000|2025-09-26 04:35:00|27598.2|27558.2|27605.7|27565.7|27605.7|27565.7|27595.7|27555.7|11
1758861600000|2025-09-26 04:40:00|27600.8|27560.8|27603.2|27563.2|27605.7|27565.7|27600.8|27560.8|19
1758861900000|2025-09-26 04:45:00|27605.7|27565.7|27598.3|27558.3|27605.7|27565.7|27595.7|27555.7|5
1758862200000|2025-09-26 04:50:00|27595.7|27555.7|27595.8|27555.8|27595.8|27555.8|27595.7|27555.7|0
1758862500000|2025-09-26 04:55:00|||||||||4
1758862800000|2025-09-26 05:00:00|27585.8|27545.8|27588.3|27548.3|27588.3|27548.3|27585.8|27545.8|2
1758863100000|2025-09-26 05:05:00|27595.8|27555.8|27588.3|27548.3|27595.8|27555.8|27588.3|27548.3|16
1758863400000|2025-09-26 05:10:00|27590.8|27550.8|27590.8|27550.8|27590.8|27550.8|27588.3|27548.3|2
1758863700000|2025-09-26 05:15:00|27588.3|27548.3|27588.3|27548.3|27588.3|27548.3|27588.3|27548.3|0
1758864000000|2025-09-26 05:20:00|27595.8|27555.8|27595.8|27555.8|27595.8|27555.8|27595.8|27555.8|8
1758864300000|2025-09-26 05:25:00|27588.3|27548.3|27588.3|27548.3|27588.3|27548.3|27588.3|27548.3|13
1758864600000|2025-09-26 05:30:00|27585.8|27545.8|27585.8|27545.8|27585.8|27545.8|27585.8|27545.8|4
1758864900000|2025-09-26 05:35:00|27585.9|27545.9|27575.9|27535.9|27585.9|27545.9|27575.9|27535.9|24
1758865200000|2025-09-26 05:40:00|27578.4|27538.4|27585.9|27545.9|27585.9|27545.9|27575.9|27535.9|95
1758865500000|2025-09-26 05:45:00|27588.4|27548.4|27588.4|27548.4|27590.9|27550.9|27585.9|27545.9|57
1758865800000|2025-09-26 05:50:00|27590.9|27550.9|27588.4|27548.4|27590.9|27550.9|27588.4|27548.4|3
1758866100000|2025-09-26 05:55:00|27590.9|27550.9|27595.9|27555.9|27598.4|27558.4|27588.4|27548.4|24
1758866400000|2025-09-26 06:00:00|27593.4|27553.4|27598.4|27558.4|27598.4|27558.4|27585.9|27545.9|35
1758866700000|2025-09-26 06:05:00|27600.9|27560.9|27608.4|27568.4|27615.9|27575.9|27600.9|27560.9|34
1758867000000|2025-09-26 06:10:00|27605.9|27565.9|27605.9|27565.9|27608.4|27568.4|27605.9|27565.9|7
1758867300000|2025-09-26 06:15:00|27606|27566|27616|27576|27616|27576|27606|27566|8
1758867600000|2025-09-26 06:20:00|27608.5|27568.5|27606|27566|27608.5|27568.5|27606|27566|28
1758867900000|2025-09-26 06:25:00|||||||||9
1758868200000|2025-09-26 06:30:00|27608.5|27568.5|27601|27561|27608.5|27568.5|27601|27561|42
1758868500000|2025-09-26 06:35:00|27596|27556|27596|27556|27606|27566|27596|27556|5
1758868800000|2025-09-26 06:40:00|27598.5|27558.5|27616|27576|27618.5|27578.5|27598.5|27558.5|42
1758869100000|2025-09-26 06:45:00|27611|27571|27596|27556|27611|27571|27586|27546|58
1758869400000|2025-09-26 06:50:00|27593.5|27553.5|27581|27541|27596|27556|27576|27536|58
1758869700000|2025-09-26 06:55:00|27578.5|27538.5|27583.6|27543.6|27588.6|27548.6|27576|27536|15
1758870000000|2025-09-26 07:00:00|27586|27546|27603.6|27563.6|27606.1|27566.1|27581.1|27541.1|28
1758870300000|2025-09-26 07:05:00|27601.1|27561.1|27606.1|27566.1|27608.6|27568.6|27598.6|27558.6|16
1758870600000|2025-09-26 07:10:00|27608.6|27568.6|27608.6|27568.6|27616.1|27576.1|27606.1|27566.1|40
1758870900000|2025-09-26 07:15:00|27611.1|27571.1|27618.6|27578.6|27621.1|27581.1|27611.1|27571.1|138
1758871200000|2025-09-26 07:20:00|27616.1|27576.1|27636.1|27596.1|27636.1|27596.1|27616.1|27576.1|623
1758871500000|2025-09-26 07:25:00|27638.6|27598.6|27636.1|27596.1|27651.1|27611.1|27636.1|27596.1|102
1758871800000|2025-09-26 07:30:00|27631.1|27591.1|27646.1|27606.1|27646.1|27606.1|27631.1|27591.1|64
1758872100000|2025-09-26 07:35:00|27638.6|27598.6|27621.1|27581.1|27638.6|27598.6|27616.1|27576.1|70
1758872400000|2025-09-26 07:40:00|27618.7|27578.7|27646.2|27606.2|27646.2|27606.2|27616.1|27576.1|137
1758872700000|2025-09-26 07:45:00|27656.2|27616.2|27646.2|27606.2|27656.2|27616.2|27646.2|27606.2|76
1758873000000|2025-09-26 07:50:00|27638.7|27598.7|27626.2|27586.2|27646.2|27606.2|27626.2|27586.2|66
1758873300000|2025-09-26 07:55:00|27623.7|27583.7|27626.2|27586.2|27626.2|27586.2|27616.2|27576.2|26
1758873600000|2025-09-26 08:00:00|27618.7|27578.7|27638.7|27598.7|27638.7|27598.7|27618.7|27578.7|68
1758873900000|2025-09-26 08:05:00|27636.2|27596.2|27628.7|27588.7|27641.2|27601.2|27626.2|27586.2|68
1758874200000|2025-09-26 08:10:00|27626.2|27586.2|27618.7|27578.7|27626.2|27586.2|27618.7|27578.7|36
1758874500000|2025-09-26 08:15:00|27621.3|27581.3|27628.7|27588.7|27628.7|27588.7|27613.7|27573.7|18
1758874800000|2025-09-26 08:20:00|27626.2|27586.2|27628.8|27588.8|27636.2|27596.2|27623.7|27583.7|60
1758875100000|2025-09-26 08:25:00|27626.2|27586.2|27638.8|27598.8|27641.3|27601.3|27616.2|27576.2|56
1758875400000|2025-09-26 08:30:00|27636.3|27596.3|27646.3|27606.3|27648.8|27608.8|27636.3|27596.3|18
1758875700000|2025-09-26 08:35:00|27648.8|27608.8|27671.3|27631.3|27671.3|27631.3|27646.3|27606.3|161
1758876000000|2025-09-26 08:40:00|27668.8|27628.8|27666.3|27626.3|27671.3|27631.3|27666.3|27626.3|204
1758876300000|2025-09-26 08:45:00|27658.8|27618.8|27656.3|27616.3|27668.8|27628.8|27656.3|27616.3|35
1758876600000|2025-09-26 08:50:00|27661.3|27621.3|27666.3|27626.3|27668.8|27628.8|27661.3|27621.3|51
1758876900000|2025-09-26 08:55:00|||||||||19
1758877200000|2025-09-26 09:00:00|27646.3|27606.3|27656.3|27616.3|27661.4|27621.4|27646.3|27606.3|229
1758877500000|2025-09-26 09:05:00|27658.9|27618.9|27656.3|27616.3|27658.9|27618.9|27648.9|27608.9|23
1758877800000|2025-09-26 09:10:00|27656.4|27616.4|27646.4|27606.4|27656.4|27616.4|27646.4|27606.4|19
1758878100000|2025-09-26 09:15:00|27648.9|27608.9|27666.4|27626.4|27666.4|27626.4|27648.9|27608.9|43
1758878400000|2025-09-26 09:20:00|27668.9|27628.9|27678.9|27638.9|27678.9|27638.9|27666.4|27626.4|298
1758878700000|2025-09-26 09:25:00|27676.4|27636.4|27648.9|27608.9|27686.4|27646.4|27648.9|27608.9|125
1758879000000|2025-09-26 09:30:00|27646.4|27606.4|27646.4|27606.4|27648.9|27608.9|27646.4|27606.4|9
1758879300000|2025-09-26 09:35:00|27636.4|27596.4|27636.4|27596.4|27638.9|27598.9|27626.4|27586.4|91
1758879600000|2025-09-26 09:40:00|27631.4|27591.4|27636.4|27596.4|27636.4|27596.4|27626.4|27586.4|53
1758879900000|2025-09-26 09:45:00|27633.9|27593.9|27629|27589|27636.4|27596.4|27628.9|27588.9|25
1758880200000|2025-09-26 09:50:00|27636.4|27596.4|27626.5|27586.5|27636.4|27596.4|27626.4|27586.4|40
1758880500000|2025-09-26 09:55:00|27619|27579|27616.5|27576.5|27619|27579|27601.5|27561.5|209
1758880800000|2025-09-26 10:00:00|27613.9|27573.9|27596.5|27556.5|27616.5|27576.5|27596.5|27556.5|71
1758881100000|2025-09-26 10:05:00|27591.5|27551.5|27586.5|27546.5|27591.5|27551.5|27579|27539|57
1758881400000|2025-09-26 10:10:00|27576.5|27536.5|27576.5|27536.5|27576.5|27536.5|27576.5|27536.5|70
1758881700000|2025-09-26 10:15:00|27579|27539|27589|27549|27591.5|27551.5|27576.5|27536.5|45
1758882000000|2025-09-26 10:20:00|27586.5|27546.5|27586.5|27546.5|27586.5|27546.5|27576.5|27536.5|23
1758882300000|2025-09-26 10:25:00|27584|27544|27576.5|27536.5|27586.5|27546.5|27576.5|27536.5|15
1758882600000|2025-09-26 10:30:00|27579.1|27539.1|27579.1|27539.1|27581.6|27541.6|27576.5|27536.5|14
1758882900000|2025-09-26 10:35:00|27581.6|27541.6|27594.1|27554.1|27601.6|27561.6|27581.6|27541.6|192
1758883200000|2025-09-26 10:40:00|27596.6|27556.6|27586.6|27546.6|27601.6|27561.6|27586.6|27546.6|98
1758883500000|2025-09-26 10:45:00|27589.1|27549.1|27589.1|27549.1|27589.1|27549.1|27589.1|27549.1|16
1758883800000|2025-09-26 10:50:00|27591.6|27551.6|27586.6|27546.6|27591.6|27551.6|27586.6|27546.6|255
1758884100000|2025-09-26 10:55:00|27596.6|27556.6|27606.6|27566.6|27626.6|27586.6|27596.6|27556.6|649
1758884400000|2025-09-26 11:00:00|27609.1|27569.1|27606.6|27566.6|27611.6|27571.6|27586.6|27546.6|76
1758884700000|2025-09-26 11:05:00|27616.6|27576.6|27619.1|27579.1|27626.6|27586.6|27616.6|27576.6|27
1758885000000|2025-09-26 11:10:00|27616.6|27576.6|27606.6|27566.6|27616.6|27576.6|27606.6|27566.6|24
1758885300000|2025-09-26 11:15:00|27609.2|27569.2|27616.6|27576.6|27616.6|27576.6|27606.6|27566.6|32
1758885600000|2025-09-26 11:20:00|27616.7|27576.7|27626.7|27586.7|27636.7|27596.7|27616.7|27576.7|24
1758885900000|2025-09-26 11:25:00|27629.2|27589.2|27614.2|27574.2|27629.2|27589.2|27606.7|27566.7|37
1758886200000|2025-09-26 11:30:00|27611.7|27571.7|27606.7|27566.7|27616.7|27576.7|27601.7|27561.7|43
1758886500000|2025-09-26 11:35:00|27616.7|27576.7|27626.7|27586.7|27626.7|27586.7|27611.7|27571.7|33
1758886800000|2025-09-26 11:40:00|27629.2|27589.2|27636.7|27596.7|27636.7|27596.7|27629.2|27589.2|24
1758887100000|2025-09-26 11:45:00|27639.2|27599.2|27646.7|27606.7|27646.7|27606.7|27636.7|27596.7|31
1758887400000|2025-09-26 11:50:00|27649.2|27609.2|27636.7|27596.7|27649.2|27609.2|27636.7|27596.7|197
1758887700000|2025-09-26 11:55:00|27631.7|27591.7|27656.7|27616.7|27656.7|27616.7|27631.7|27591.7|193
1758888000000|2025-09-26 12:00:00|27664.2|27624.2|27671.7|27631.7|27686.7|27646.7|27661.7|27621.7|190
1758888300000|2025-09-26 12:05:00|27681.7|27641.7|27694.2|27654.2|27696.8|27656.8|27666.8|27626.8|421
1758888600000|2025-09-26 12:10:00|27691.7|27651.7|27691.7|27651.7|27704.2|27664.2|27681.7|27641.7|402
1758888900000|2025-09-26 12:15:00|27686.8|27646.8|27681.7|27641.7|27716.8|27676.8|27681.7|27641.7|420
1758889200000|2025-09-26 12:20:00|27676.8|27636.8|27691.8|27651.8|27696.8|27656.8|27666.8|27626.8|381
1758889500000|2025-09-26 12:25:00|27689.3|27649.3|27691.8|27651.8|27694.3|27654.3|27674.3|27634.3|689
1758889800000|2025-09-26 12:30:00|27694.3|27654.3|27656.8|27616.8|27701.8|27661.8|27656.8|27616.8|764
1758890100000|2025-09-26 12:35:00|27666.8|27626.8|27656.8|27616.8|27669.4|27629.4|27656.8|27616.8|88
1758890400000|2025-09-26 12:40:00|27661.8|27621.8|27681.8|27641.8|27681.8|27641.8|27656.8|27616.8|178
1758893400000|2025-09-26 13:30:00|27681.9|27641.9|27649.5|27609.5|27681.9|27641.9|27619.5|27579.5|2212
1758893700000|2025-09-26 13:35:00|27652|27612|27627|27587|27652|27612|27612|27572|1755
1758894000000|2025-09-26 13:40:00|27632|27592|27612|27572|27637|27597|27607|27567|697
1758894300000|2025-09-26 13:45:00|27609.5|27569.5|27559.5|27519.5|27612|27572|27557|27517|570
1758894600000|2025-09-26 13:50:00|27562|27522|27552.1|27512.1|27587|27547|27552.1|27512.1|1582
1758894900000|2025-09-26 13:55:00|27557|27517|27567|27527|27579.5|27539.5|27552.1|27512.1|512
1758895200000|2025-09-26 14:00:00|27572.1|27532.1|27542.1|27502.1|27577|27537|27537|27497|1198
1758895500000|2025-09-26 14:05:00|27547|27507|27547|27507|27562.1|27522.1|27534.6|27494.6|619
1758895800000|2025-09-26 14:10:00|27549.6|27509.6|27567.1|27527.1|27569.6|27529.6|27542.1|27502.1|373
1758896100000|2025-09-26 14:15:00|27562.1|27522.1|27612.1|27572.1|27617.1|27577.1|27557.1|27517.1|940
1758896400000|2025-09-26 14:20:00|27617.1|27577.1|27627.1|27587.1|27629.6|27589.6|27599.6|27559.6|642
1758896700000|2025-09-26 14:25:00|27622.1|27582.1|27649.6|27609.6|27687.1|27647.1|27622.1|27582.1|1318
1758897000000|2025-09-26 14:30:00|27647.1|27607.1|27597.1|27557.1|27649.6|27609.6|27587.1|27547.1|873
1758897300000|2025-09-26 14:35:00|27602.2|27562.2|27629.6|27589.6|27632.2|27592.2|27599.6|27559.6|293
1758897600000|2025-09-26 14:40:00|27627.1|27587.1|27667.1|27627.1|27667.1|27627.1|27627.1|27587.1|538
1758897900000|2025-09-26 14:45:00|27657.1|27617.1|27637.1|27597.1|27659.6|27619.6|27627.1|27587.1|825
1758898200000|2025-09-26 14:50:00|27627.1|27587.1|27637.1|27597.1|27649.7|27609.7|27627.1|27587.1|386
1758898500000|2025-09-26 14:55:00|27647.1|27607.1|27647.2|27607.2|27657.2|27617.2|27637.2|27597.2|344
1758898800000|2025-09-26 15:00:00|27644.6|27604.6|27647.2|27607.2|27657.2|27617.2|27637.2|27597.2|156
1758899100000|2025-09-26 15:05:00|27649.7|27609.7|27657.2|27617.2|27657.2|27617.2|27647.2|27607.2|199
1758899400000|2025-09-26 15:10:00|27652.2|27612.2|27612.2|27572.2|27652.2|27612.2|27609.7|27569.7|414
1758899700000|2025-09-26 15:15:00|27617.2|27577.2|27609.7|27569.7|27622.2|27582.2|27597.2|27557.2|406
1758900000000|2025-09-26 15:20:00|27612.3|27572.3|27602.3|27562.3|27617.2|27577.2|27599.7|27559.7|400
1758900300000|2025-09-26 15:25:00|27607.2|27567.2|27609.8|27569.8|27619.8|27579.8|27592.3|27552.3|520
1758900600000|2025-09-26 15:30:00|27607.2|27567.2|27612.3|27572.3|27617.2|27577.2|27602.3|27562.3|349
1758900900000|2025-09-26 15:35:00|27617.2|27577.2|27617.2|27577.2|27622.3|27582.3|27609.8|27569.8|287
1758901200000|2025-09-26 15:40:00|27617.3|27577.3|27597.3|27557.3|27622.3|27582.3|27597.3|27557.3|320
1758901500000|2025-09-26 15:45:00|27599.8|27559.8|27592.3|27552.3|27607.3|27567.3|27592.3|27552.3|689
1758901800000|2025-09-26 15:50:00|27582.3|27542.3|27592.3|27552.3|27592.3|27552.3|27582.3|27542.3|334
1758902100000|2025-09-26 15:55:00|27589.8|27549.8|27572.4|27532.4|27592.3|27552.3|27572.4|27532.4|734
1758902400000|2025-09-26 16:00:00|27582.4|27542.4|27572.4|27532.4|27582.4|27542.4|27562.4|27522.4|1891
1758902700000|2025-09-26 16:05:00|27579.8|27539.8|27572.4|27532.4|27582.4|27542.4|27569.8|27529.8|918
1758903000000|2025-09-26 16:10:00|27569.8|27529.8|27582.4|27542.4|27587.4|27547.4|27569.8|27529.8|361
1758903300000|2025-09-26 16:15:00|27577.3|27537.3|27582.4|27542.4|27582.4|27542.4|27562.4|27522.4|749
1758903600000|2025-09-26 16:20:00|27579.9|27539.9|27582.4|27542.4|27582.4|27542.4|27572.4|27532.4|392
1758903900000|2025-09-26 16:25:00|27584.9|27544.9|27607.4|27567.4|27607.4|27567.4|27584.9|27544.9|296
1758904200000|2025-09-26 16:30:00|27604.9|27564.9|27617.4|27577.4|27622.4|27582.4|27592.4|27552.4|707
1758904500000|2025-09-26 16:35:00|27619.9|27579.9|27627.4|27587.4|27632.4|27592.4|27619.9|27579.9|532
1758904800000|2025-09-26 16:40:00|27637.4|27597.4|27649.9|27609.9|27652.5|27612.5|27629.9|27589.9|303
1758905100000|2025-09-26 16:45:00|27654.9|27614.9|27647.4|27607.4|27659.9|27619.9|27637.4|27597.4|227
1758905400000|2025-09-26 16:50:00|27639.9|27599.9|27637.4|27597.4|27647.4|27607.4|27632.5|27592.5|305
1758905700000|2025-09-26 16:55:00|27645|27605|27662.5|27622.5|27662.5|27622.5|27637.4|27597.4|283
1758906000000|2025-09-26 17:00:00|27660|27620|27677.4|27637.4|27682.5|27642.5|27652.5|27612.5|522
1758906300000|2025-09-26 17:05:00|27672.5|27632.5|27672.5|27632.5|27682.5|27642.5|27657.4|27617.4|608
1758906600000|2025-09-26 17:10:00|27670|27630|27667.5|27627.5|27672.5|27632.5|27662.5|27622.5|459
1758906900000|2025-09-26 17:15:00|27670|27630|27662.5|27622.5|27670|27630|27647.5|27607.5|388
1758907200000|2025-09-26 17:20:00|27660|27620|27657.5|27617.5|27662.6|27622.6|27657.5|27617.5|429
1758907500000|2025-09-26 17:25:00|27662.6|27622.6|27672.6|27632.6|27672.6|27632.6|27662.6|27622.6|717
1758907800000|2025-09-26 17:30:00|27670|27630|27672.6|27632.6|27672.6|27632.6|27662.6|27622.6|663
1758908100000|2025-09-26 17:35:00|27677.5|27637.5|27690.1|27650.1|27692.6|27652.6|27677.5|27637.5|158
1758908400000|2025-09-26 17:40:00|27687.5|27647.5|27672.6|27632.6|27692.6|27652.6|27662.6|27622.6|974
1758908700000|2025-09-26 17:45:00|27682.6|27642.6|27672.6|27632.6|27682.6|27642.6|27672.6|27632.6|482
1758909000000|2025-09-26 17:50:00|27670.1|27630.1|27655.2|27615.2|27672.6|27632.6|27652.6|27612.6|735
1758909300000|2025-09-26 17:55:00|27657.7|27617.7|27637.7|27597.7|27657.7|27617.7|27632.6|27592.6|978
1758909600000|2025-09-26 18:00:00|27635.2|27595.2|27677.7|27637.7|27677.7|27637.7|27632.6|27592.6|446
1758909900000|2025-09-26 18:05:00|27675.2|27635.2|27672.7|27632.7|27692.7|27652.7|27667.7|27627.7|818
1758910200000|2025-09-26 18:10:00|27667.7|27627.7|27687.7|27647.7|27707.7|27667.7|27667.7|27627.7|3655
1758910500000|2025-09-26 18:15:00|27685.2|27645.2|27732.8|27692.8|27737.8|27697.8|27677.7|27637.7|4177
1759104000000|2025-09-29 00:00:00|27720.6|27680.6|27773|27733|27778|27738|27705.6|27665.6|421
1759104300000|2025-09-29 00:05:00|27778|27738|27815.6|27775.6|27815.6|27775.6|27775.6|27735.6|183
1759104600000|2025-09-29 00:10:00|27810.6|27770.6|27873|27833|27873|27833|27810.6|27770.6|270
1759104900000|2025-09-29 00:15:00|27875.6|27835.6|27880.4|27840.4|27905.6|27865.6|27873|27833|170
1759105200000|2025-09-29 00:20:00|27875.6|27835.6|27873|27833|27885.6|27845.6|27870.4|27830.4|34
1759105500000|2025-09-29 00:25:00|27870.4|27830.4|27855.6|27815.6|27870.4|27830.4|27853|27813|15
1759105800000|2025-09-29 00:30:00|27853|27813|27835.7|27795.7|27853|27813|27835.7|27795.7|6
1759106100000|2025-09-29 00:35:00|27833|27793|27843|27803|27845.7|27805.7|27825.7|27785.7|13
1759106400000|2025-09-29 00:40:00|27840.4|27800.4|27855.7|27815.7|27855.7|27815.7|27840.4|27800.4|23
1759106700000|2025-09-29 00:45:00|27853.1|27813.1|27843.1|27803.1|27853.1|27813.1|27840.4|27800.4|17
1759107000000|2025-09-29 00:50:00|27845.7|27805.7|27860.5|27820.5|27870.4|27830.4|27845.7|27805.7|22
1759107300000|2025-09-29 00:55:00|27865.7|27825.7|27875.7|27835.7|27880.5|27840.5|27863.1|27823.1|42
1759107600000|2025-09-29 01:00:00|27873.1|27833.1|27850.5|27810.5|27883.1|27843.1|27850.5|27810.5|214
1759107900000|2025-09-29 01:05:00|27860.5|27820.5|27853.1|27813.1|27865.7|27825.7|27853.1|27813.1|24
1759108200000|2025-09-29 01:10:00|27855.7|27815.7|27860.5|27820.5|27860.5|27820.5|27843.1|27803.1|41
1759108500000|2025-09-29 01:15:00|27855.5|27815.5|27893.1|27853.1|27893.1|27853.1|27855.5|27815.5|19
1759108800000|2025-09-29 01:20:00|27895.8|27855.8|27883.2|27843.2|27895.8|27855.8|27880.5|27840.5|40
1759109100000|2025-09-29 01:25:00|27880.5|27840.5|27880.5|27840.5|27885.8|27845.8|27878.2|27838.2|9
1759109400000|2025-09-29 01:30:00|27883.2|27843.2|27873.2|27833.2|27883.2|27843.2|27870.5|27830.5|16
1759109700000|2025-09-29 01:35:00|27875.5|27835.5|27873.2|27833.2|27883.2|27843.2|27870.6|27830.6|38
1759110000000|2025-09-29 01:40:00|27875.8|27835.8|27873.2|27833.2|27883.2|27843.2|27873.2|27833.2|19
1759110300000|2025-09-29 01:45:00|27870.6|27830.6|27873.2|27833.2|27873.2|27833.2|27870.6|27830.6|7
1759110600000|2025-09-29 01:50:00|27870.6|27830.6|27860.6|27820.6|27873.2|27833.2|27860.6|27820.6|13
1759110900000|2025-09-29 01:55:00|27858.2|27818.2|27863.2|27823.2|27865.9|27825.9|27855.6|27815.6|22
1759111200000|2025-09-29 02:00:00|27868|27828|27863.2|27823.2|27870.6|27830.6|27860.6|27820.6|23
1759111500000|2025-09-29 02:05:00|27860.6|27820.6|27870.6|27830.6|27880.6|27840.6|27860.6|27820.6|24
1759111800000|2025-09-29 02:10:00|27873.3|27833.3|27870.6|27830.6|27880.6|27840.6|27870.6|27830.6|10
1759112100000|2025-09-29 02:15:00|27870.7|27830.7|27870.7|27830.7|27870.7|27830.7|27870.7|27830.7|0
1759112400000|2025-09-29 02:20:00|27868.3|27828.3|27863.3|27823.3|27870.7|27830.7|27860.7|27820.7|12
1759112700000|2025-09-29 02:25:00|27860.7|27820.7|27880.7|27840.7|27885.9|27845.9|27860.7|27820.7|50
1759113000000|2025-09-29 02:30:00|27883.3|27843.3|27870.7|27830.7|27893.3|27853.3|27870.7|27830.7|31
1759113300000|2025-09-29 02:35:00|27875.7|27835.7|27880.7|27840.7|27880.7|27840.7|27870.7|27830.7|25
1759113600000|2025-09-29 02:40:00|27870.7|27830.7|27890.7|27850.7|27900.7|27860.7|27870.7|27830.7|147
1759113900000|2025-09-29 02:45:00|27883.4|27843.4|27880.7|27840.7|27883.4|27843.4|27880.7|27840.7|22
1759114200000|2025-09-29 02:50:00|27883.4|27843.4|27870.7|27830.7|27888.4|27848.4|27860.7|27820.7|30
1759114500000|2025-09-29 02:55:00|27868.4|27828.4|27870.7|27830.7|27870.7|27830.7|27866|27826|26
1759114800000|2025-09-29 03:00:00|27870.8|27830.8|27865.8|27825.8|27870.8|27830.8|27865.8|27825.8|21
1759115100000|2025-09-29 03:05:00|27860.8|27820.8|27860.8|27820.8|27868.4|27828.4|27855.8|27815.8|25
1759115400000|2025-09-29 03:10:00|27863.4|27823.4|27870.8|27830.8|27870.8|27830.8|27863.4|27823.4|14
1759115700000|2025-09-29 03:15:00|27873.4|27833.4|27880.8|27840.8|27880.8|27840.8|27870.8|27830.8|16
1759116000000|2025-09-29 03:20:00|27875.8|27835.8|27870.8|27830.8|27875.8|27835.8|27870.8|27830.8|5
1759116300000|2025-09-29 03:25:00|27873.4|27833.4|27870.8|27830.8|27873.4|27833.4|27870.8|27830.8|4
1759116600000|2025-09-29 03:30:00|27880.8|27840.8|27870.8|27830.8|27880.8|27840.8|27870.8|27830.8|49
1759116900000|2025-09-29 03:35:00|||||||||2
1759117200000|2025-09-29 03:40:00|27870.9|27830.9|27873.5|27833.5|27873.5|27833.5|27870.9|27830.9|0
1759117500000|2025-09-29 03:45:00|27870.9|27830.9|27870.9|27830.9|27873.5|27833.5|27870.9|27830.9|3
1759117800000|2025-09-29 03:50:00|27868.5|27828.5|27863.5|27823.5|27868.5|27828.5|27860.9|27820.9|51
1759118100000|2025-09-29 03:55:00|27868.5|27828.5|27868.5|27828.5|27868.5|27828.5|27868.5|27828.5|1
1759118400000|2025-09-29 04:00:00|27863.5|27823.5|27863.5|27823.5|27863.5|27823.5|27863.5|27823.5|0
1759118700000|2025-09-29 04:05:00|27860.9|27820.9|27858.5|27818.5|27860.9|27820.9|27855.9|27815.9|4
1759119000000|2025-09-29 04:10:00|27855.9|27815.9|27850.9|27810.9|27858.6|27818.6|27850.9|27810.9|6
1759119300000|2025-09-29 04:15:00|27855.9|27815.9|27855.9|27815.9|27855.9|27815.9|27855.9|27815.9|1
1759119600000|2025-09-29 04:20:00|27858.6|27818.6|27863.6|27823.6|27868.6|27828.6|27858.6|27818.6|11
1759119900000|2025-09-29 04:25:00|27861|27821|27861|27821|27861|27821|27861|27821|4
1759120500000|2025-09-29 04:35:00|27858.6|27818.6|27853.6|27813.6|27858.6|27818.6|27851|27811|11
1759120800000|2025-09-29 04:40:00|27856|27816|27851|27811|27856|27816|27851|27811|24
1759121100000|2025-09-29 04:45:00|27856.3|27816.3|27851|27811|27858.6|27818.6|27851|27811|11
1759121400000|2025-09-29 04:50:00|27853.6|27813.6|27861|27821|27861|27821|27853.6|27813.6|31
1759122000000|2025-09-29 05:00:00|||||||||1
1759122300000|2025-09-29 05:05:00|27861.1|27821.1|27863.7|27823.7|27863.7|27823.7|27861.1|27821.1|0
1759122600000|2025-09-29 05:10:00|27858.7|27818.7|27851.1|27811.1|27858.7|27818.7|27851.1|27811.1|5
1759122900000|2025-09-29 05:15:00|27853.7|27813.7|27851.1|27811.1|27853.7|27813.7|27851.1|27811.1|1
1759123500000|2025-09-29 05:25:00|||||||||1
1759123800000|2025-09-29 05:30:00|27848.7|27808.7|27853.8|27813.8|27863.7|27823.7|27848.5|27808.5|45
1759124100000|2025-09-29 05:35:00|27856.4|27816.4|27856.4|27816.4|27856.4|27816.4|27856.4|27816.4|0
1759124400000|2025-09-29 05:40:00|27853.8|27813.8|27861.1|27821.1|27861.1|27821.1|27853.8|27813.8|5
1759124700000|2025-09-29 05:45:00|27853.8|27813.8|27861.2|27821.2|27861.2|27821.2|27853.8|27813.8|12
1759125000000|2025-09-29 05:50:00|27866.4|27826.4|27868.8|27828.8|27868.8|27828.8|27866.4|27826.4|47
1759125300000|2025-09-29 05:55:00|27866.2|27826.2|27861.2|27821.2|27871.2|27831.2|27861.2|27821.2|0
1759125600000|2025-09-29 06:00:00|27863.8|27823.8|27863.8|27823.8|27868.8|27828.8|27861.2|27821.2|34
1759125900000|2025-09-29 06:05:00|27866.5|27826.5|27861.2|27821.2|27871.2|27831.2|27861.2|27821.2|24
1759126200000|2025-09-29 06:10:00|27856.5|27816.5|27851.2|27811.2|27856.5|27816.5|27851.2|27811.2|6
1759126500000|2025-09-29 06:15:00|27853.9|27813.9|27853.9|27813.9|27853.9|27813.9|27853.9|27813.9|3
1759126800000|2025-09-29 06:20:00|27851.2|27811.2|27851.2|27811.2|27853.9|27813.9|27851.2|27811.2|2
1759127100000|2025-09-29 06:25:00|27853.9|27813.9|27841.2|27801.2|27856.5|27816.5|27841.2|27801.2|78
1759127400000|2025-09-29 06:30:00|27843.9|27803.9|27843.9|27803.9|27851.3|27811.3|27841.2|27801.2|53
1759127700000|2025-09-29 06:35:00|27841.3|27801.3|27841.3|27801.3|27843.9|27803.9|27841.3|27801.3|46
1759128000000|2025-09-29 06:40:00|27843.9|27803.9|27853.9|27813.9|27856.6|27816.6|27841.3|27801.3|35
1759128300000|2025-09-29 06:45:00|27856.6|27816.6|27856.6|27816.6|27863.9|27823.9|27851.3|27811.3|23
1759128600000|2025-09-29 06:50:00|27863.9|27823.9|27866.6|27826.6|27876.6|27836.6|27863.9|27823.9|19
1759128900000|2025-09-29 06:55:00|27863.9|27823.9|27844|27804|27863.9|27823.9|27841.3|27801.3|83
1759129200000|2025-09-29 07:00:00|27846.6|27806.6|27854|27814|27854|27814|27841.3|27801.3|129
1759129500000|2025-09-29 07:05:00|27851.3|27811.3|27856.6|27816.6|27856.6|27816.6|27846.6|27806.6|11
1759129800000|2025-09-29 07:10:00|27854|27814|27864|27824|27864|27824|27854|27814|2
1759130100000|2025-09-29 07:15:00|27861.4|27821.4|27874|27834|27876.6|27836.6|27859|27819|53
1759130400000|2025-09-29 07:20:00|27876.6|27836.6|27856.7|27816.7|27876.6|27836.6|27854|27814|33
1759130700000|2025-09-29 07:25:00|27854|27814|27846.7|27806.7|27856.7|27816.7|27844|27804|15
1759131000000|2025-09-29 07:30:00|27844|27804|27844|27804|27844|27804|27841.4|27801.4|42
1759131300000|2025-09-29 07:35:00|27841.4|27801.4|27846.7|27806.7|27856.7|27816.7|27841.4|27801.4|119
1759131600000|2025-09-29 07:40:00|27844.1|27804.1|27856.7|27816.7|27856.7|27816.7|27844.1|27804.1|55
1759131900000|2025-09-29 07:45:00|27859.3|27819.3|27856.7|27816.7|27861.7|27821.7|27854.1|27814.1|68
1759132200000|2025-09-29 07:50:00|27859.1|27819.1|27859.1|27819.1|27866.7|27826.7|27856.7|27816.7|31
1759132500000|2025-09-29 07:55:00|27861.7|27821.7|27859.1|27819.1|27866.7|27826.7|27856.7|27816.7|19
1759132800000|2025-09-29 08:00:00|27856.7|27816.7|27874.1|27834.1|27874.1|27834.1|27854.1|27814.1|25
1759133100000|2025-09-29 08:05:00|27876.8|27836.8|27874.1|27834.1|27876.8|27836.8|27874.1|27834.1|16
1759133400000|2025-09-29 08:10:00|27876.8|27836.8|27854.1|27814.1|27876.8|27836.8|27846.8|27806.8|48
1759133700000|2025-09-29 08:15:00|27864.1|27824.1|27894.1|27854.1|27896.8|27856.8|27864.1|27824.1|114
1759134000000|2025-09-29 08:20:00|27896.8|27856.8|27894.2|27854.2|27896.8|27856.8|27884.2|27844.2|26
1759134300000|2025-09-29 08:25:00|27889.2|27849.2|27896.8|27856.8|27896.8|27856.8|27886.8|27846.8|45
1759134600000|2025-09-29 08:30:00|||||||||15
1759134900000|2025-09-29 08:35:00|27906.8|27866.8|27906.8|27866.8|27906.8|27866.8|27906.8|27866.8|86
1759135200000|2025-09-29 08:40:00|27904.2|27864.2|27896.8|27856.8|27906.8|27866.8|27894.2|27854.2|64
1759135500000|2025-09-29 08:45:00|27896.9|27856.9|27904.2|27864.2|27906.9|27866.9|27896.9|27856.9|59
1759135800000|2025-09-29 08:50:00|27906.9|27866.9|27896.9|27856.9|27906.9|27866.9|27896.9|27856.9|43
1759136100000|2025-09-29 08:55:00|27906.9|27866.9|27896.9|27856.9|27906.9|27866.9|27894.2|27854.2|52
1759136400000|2025-09-29 09:00:00|27899.3|27859.3|27896.9|27856.9|27904.3|27864.3|27896.9|27856.9|23
1759136700000|2025-09-29 09:05:00|27886.9|27846.9|27886.9|27846.9|27889.3|27849.3|27886.9|27846.9|93
1759137000000|2025-09-29 09:10:00|27896.9|27856.9|27896.9|27856.9|27896.9|27856.9|27896.9|27856.9|130
1759137300000|2025-09-29 09:15:00|||||||||43
1759137600000|2025-09-29 09:20:00|27894.3|27854.3|27906.9|27866.9|27906.9|27866.9|27894.3|27854.3|16
1759137900000|2025-09-29 09:25:00|27911.7|27871.7|27917|27877|27917|27877|27906.9|27866.9|62
1759138200000|2025-09-29 09:30:00|27914.3|27874.3|27927|27887|27927|27887|27914.3|27874.3|91
1759138500000|2025-09-29 09:35:00|27924.3|27884.3|27921.7|27881.7|27924.3|27884.3|27917|27877|18
1759138800000|2025-09-29 09:40:00|27924.3|27884.3|27927|27887|27937|27897|27924.3|27884.3|30
1759139100000|2025-09-29 09:45:00|27924.4|27884.4|27914.4|27874.4|27931.7|27891.7|27904.4|27864.4|63
1759139400000|2025-09-29 09:50:00|27911.7|27871.7|27927|27887|27927|27887|27911.7|27871.7|47
1759139700000|2025-09-29 09:55:00|27924.4|27884.4|27924.4|27884.4|27927|27887|27924.4|27884.4|10
1759140000000|2025-09-29 10:00:00|27927|27887|27917|27877|27927|27887|27914.4|27874.4|143
1759140300000|2025-09-29 10:05:00|27919.4|27879.4|27927.1|27887.1|27927.1|27887.1|27914.4|27874.4|27
1759140600000|2025-09-29 10:10:00|27924.4|27884.4|27927.1|27887.1|27927.1|27887.1|27924.4|27884.4|11
1759140900000|2025-09-29 10:15:00|27921.8|27881.8|27934.4|27894.4|27937.1|27897.1|27921.8|27881.8|45
1759141200000|2025-09-29 10:20:00|27937.1|27897.1|27924.4|27884.4|27937.1|27897.1|27924.4|27884.4|34
1759141500000|2025-09-29 10:25:00|27927.1|27887.1|27917.1|27877.1|27927.1|27887.1|27911.8|27871.8|14
1759141800000|2025-09-29 10:30:00|27921.8|27881.8|27921.8|27881.8|27927.1|27887.1|27921.8|27881.8|14
1759142100000|2025-09-29 10:35:00|27919.5|27879.5|27921.8|27881.8|27924.5|27884.5|27914.5|27874.5|27
1759142400000|2025-09-29 10:40:00|27919.5|27879.5|27907.1|27867.1|27924.5|27884.5|27904.5|27864.5|70
1759142700000|2025-09-29 10:45:00|27904.5|27864.5|27914.5|27874.5|27917.2|27877.2|27904.5|27864.5|24
1759143000000|2025-09-29 10:50:00|27911.9|27871.9|27901.9|27861.9|27914.5|27874.5|27901.9|27861.9|37
1759143300000|2025-09-29 10:55:00|27904.5|27864.5|27911.9|27871.9|27911.9|27871.9|27904.5|27864.5|141
1759143600000|2025-09-29 11:00:00|27921.9|27881.9|27927.2|27887.2|27927.2|27887.2|27917.2|27877.2|58
1759143900000|2025-09-29 11:05:00|27924.5|27884.5|27921.9|27881.9|27927.2|27887.2|27921.9|27881.9|35
1759144200000|2025-09-29 11:10:00|27917.2|27877.2|27924.6|27884.6|27937.2|27897.2|27917.2|27877.2|72
1759144500000|2025-09-29 11:15:00|27921.9|27881.9|27937.2|27897.2|27937.2|27897.2|27921.9|27881.9|78
1759144800000|2025-09-29 11:20:00|27931.9|27891.9|27927.2|27887.2|27934.6|27894.6|27924.6|27884.6|85
1759145100000|2025-09-29 11:25:00|27927.3|27887.3|27927.3|27887.3|27927.3|27887.3|27927.3|27887.3|27
1759145400000|2025-09-29 11:30:00|||||||||55
1759145700000|2025-09-29 11:35:00|27937.3|27897.3|27927.3|27887.3|27937.3|27897.3|27927.3|27887.3|120
1759146000000|2025-09-29 11:40:00|27934.6|27894.6|27947.3|27907.3|27947.3|27907.3|27934.6|27894.6|190
1759146300000|2025-09-29 11:45:00|27954.6|27914.6|27957.3|27917.3|27957.3|27917.3|27949.9|27909.9|94
1759146600000|2025-09-29 11:50:00|27952.3|27912.3|27944.7|27904.7|27967.3|27927.3|27944.7|27904.7|149
1759146900000|2025-09-29 11:55:00|27947.3|27907.3|27969.7|27929.7|27977.3|27937.3|27947.3|27907.3|200
1759147200000|2025-09-29 12:00:00|27972|27932|27974.7|27934.7|27977.3|27937.3|27967.3|27927.3|300
1759147500000|2025-09-29 12:05:00|27969.7|27929.7|27927.3|27887.3|27972.3|27932.3|27924.7|27884.7|117
1759147800000|2025-09-29 12:10:00|27914.7|27874.7|27907.4|27867.4|27927.4|27887.4|27902.1|27862.1|137
1759148100000|2025-09-29 12:15:00|27909.7|27869.7|27914.7|27874.7|27917.4|27877.4|27904.7|27864.7|94
1759148400000|2025-09-29 12:20:00|27907.4|27867.4|27904.7|27864.7|27907.4|27867.4|27897.4|27857.4|90
1759148700000|2025-09-29 12:25:00|27907.4|27867.4|27922.4|27882.4|27922.4|27882.4|27904.7|27864.7|111
1759149000000|2025-09-29 12:30:00|27924.7|27884.7|27907.4|27867.4|27924.7|27884.7|27907.4|27867.4|117
1759149300000|2025-09-29 12:35:00|27909.8|27869.8|27927.4|27887.4|27927.4|27887.4|27907.4|27867.4|356
1759149600000|2025-09-29 12:40:00|27914.8|27874.8|27914.8|27874.8|27922.1|27882.1|27902.1|27862.1|302
1759152600000|2025-09-29 13:30:00|27894.9|27854.9|27902.3|27862.3|27944.9|27904.9|27867.5|27827.5|2781
1759152900000|2025-09-29 13:35:00|27907.6|27867.6|27924.9|27884.9|27937.6|27897.6|27907.6|27867.6|910
1759153200000|2025-09-29 13:40:00|27927.6|27887.6|27907.6|27867.6|27947.6|27907.6|27902.3|27862.3|793
1759153500000|2025-09-29 13:45:00|27904.9|27864.9|27957|27917|27957|27917|27902.3|27862.3|910
1759153800000|2025-09-29 13:50:00|27959.6|27919.6|27912.3|27872.3|27962.3|27922.3|27912.3|27872.3|971
1759154100000|2025-09-29 13:55:00|27907|27867|27927|27887|27937|27897|27887|27847|1072
1759154400000|2025-09-29 14:00:00|27922.3|27882.3|27842.3|27802.3|27922.3|27882.3|27842.3|27802.3|1018
1759154700000|2025-09-29 14:05:00|27852.3|27812.3|27869.7|27829.7|27872.3|27832.3|27844.7|27804.7|525
1759155000000|2025-09-29 14:10:00|27872.3|27832.3|27822.4|27782.4|27872.3|27832.3|27822.3|27782.3|599
1759155300000|2025-09-29 14:15:00|27829.7|27789.7|27832.4|27792.4|27842.4|27802.4|27822.4|27782.4|597
1759155600000|2025-09-29 14:20:00|27842.4|27802.4|27897.1|27857.1|27902.4|27862.4|27842.4|27802.4|1412
1759155900000|2025-09-29 14:25:00|27899.7|27859.7|27927.4|27887.4|27949.7|27909.7|27892.4|27852.4|669
1759156200000|2025-09-29 14:30:00|27929.7|27889.7|27922.4|27882.4|27942.4|27902.4|27902.4|27862.4|833
1759156500000|2025-09-29 14:35:00|27919.7|27879.7|27902.4|27862.4|27932.4|27892.4|27897.1|27857.1|842
1759156800000|2025-09-29 14:40:00|27897.1|27857.1|27849.8|27809.8|27897.1|27857.1|27849.8|27809.8|438
1759157100000|2025-09-29 14:45:00|27842.4|27802.4|27857.1|27817.1|27867.1|27827.1|27822.4|27782.4|1622
1759157400000|2025-09-29 14:50:00|27852.4|27812.4|27832.4|27792.4|27877.1|27837.1|27827.1|27787.1|401
1759157700000|2025-09-29 14:55:00|27829.8|27789.8|27832.5|27792.5|27839.8|27799.8|27822.4|27782.4|237
1759158000000|2025-09-29 15:00:00|27829.8|27789.8|27879.8|27839.8|27882.5|27842.5|27822.5|27782.5|849
1759158300000|2025-09-29 15:05:00|27877.2|27837.2|27889.8|27849.8|27892.5|27852.5|27877.2|27837.2|334
1759158600000|2025-09-29 15:10:00|27892.5|27852.5|27882.5|27842.5|27892.5|27852.5|27862.5|27822.5|980
1759158900000|2025-09-29 15:15:00|27887.5|27847.5|27942.5|27902.5|27942.5|27902.5|27887.5|27847.5|922
1759159200000|2025-09-29 15:20:00|27937.2|27897.2|27939.9|27899.9|27942.5|27902.5|27929.9|27889.9|726
1759159500000|2025-09-29 15:25:00|27937.5|27897.5|27949.9|27909.9|27969.9|27929.9|27937.2|27897.2|1670
1759159800000|2025-09-29 15:30:00|27942.5|27902.5|27912.5|27872.5|27942.5|27902.5|27907.8|27867.8|1266
1759160100000|2025-09-29 15:35:00|27915.2|27875.2|27947.9|27907.9|27952.5|27912.5|27912.5|27872.5|864
1759160400000|2025-09-29 15:40:00|27952.6|27912.6|27972.6|27932.6|28012.6|27972.6|27952.6|27912.6|1466
1759160700000|2025-09-29 15:45:00|27962.6|27922.6|27972.6|27932.6|27972.6|27932.6|27962.6|27922.6|724
1759161000000|2025-09-29 15:50:00|27982.6|27942.6|27942.6|27902.6|27982.6|27942.6|27932.6|27892.6|476
1759161300000|2025-09-29 15:55:00|27945.2|27905.2|27902.6|27862.6|27952.6|27912.6|27892.6|27852.6|710
1759161600000|2025-09-29 16:00:00|27897.9|27857.9|27872.6|27832.6|27897.9|27857.9|27842.6|27802.6|740
1759161900000|2025-09-29 16:05:00|27870|27830|27862.6|27822.6|27872.6|27832.6|27852.6|27812.6|628
1759162200000|2025-09-29 16:10:00|27860.3|27820.3|27887.3|27847.3|27887.3|27847.3|27852.6|27812.6|497
1759162500000|2025-09-29 16:15:00|27877.3|27837.3|27902.6|27862.6|27910|27870|27867.3|27827.3|746
1759162800000|2025-09-29 16:20:00|27897.3|27857.3|27892.7|27852.7|27912.7|27872.7|27882.7|27842.7|580
1759163100000|2025-09-29 16:25:00|27895|27855|27855.3|27815.3|27902.7|27862.7|27855.3|27815.3|869
1759163400000|2025-09-29 16:30:00|27862.7|27822.7|27850.3|27810.3|27865.3|27825.3|27845.3|27805.3|975
1759163700000|2025-09-29 16:35:00|27852.7|27812.7|27882.7|27842.7|27882.7|27842.7|27852.7|27812.7|274
1759164000000|2025-09-29 16:40:00|27887.7|27847.7|27875.4|27835.4|27892.7|27852.7|27875.4|27835.4|451
1759164300000|2025-09-29 16:45:00|27872.7|27832.7|27865.4|27825.4|27878|27838|27862.7|27822.7|182
1759164600000|2025-09-29 16:50:00|27862.7|27822.7|27868|27828|27868|27828|27842.7|27802.7|272
1759164900000|2025-09-29 16:55:00|27872.7|27832.7|27878.1|27838.1|27878.1|27838.1|27868|27828|520
1759165200000|2025-09-29 17:00:00|27890.4|27850.4|27868.1|27828.1|27895.4|27855.4|27858.1|27818.1|1299
1759165500000|2025-09-29 17:05:00|27865.4|27825.4|27848.1|27808.1|27872.8|27832.8|27848.1|27808.1|841
1759165800000|2025-09-29 17:10:00|27858.1|27818.1|27848.1|27808.1|27868.1|27828.1|27838.1|27798.1|946
1759166100000|2025-09-29 17:15:00|27845.4|27805.4|27855.8|27815.8|27868.1|27828.1|27845.4|27805.4|668
1759166400000|2025-09-29 17:20:00|27853.4|27813.4|27863.4|27823.4|27863.4|27823.4|27853.4|27813.4|449
1759166700000|2025-09-29 17:25:00|27860.8|27820.8|27873.4|27833.4|27883.4|27843.4|27853.4|27813.4|1009
1759167000000|2025-09-29 17:30:00|27870.8|27830.8|27858.1|27818.1|27873.4|27833.4|27858.1|27818.1|338
1759167300000|2025-09-29 17:35:00|27860.8|27820.8|27863.5|27823.5|27868.1|27828.1|27858.1|27818.1|329
1759167600000|2025-09-29 17:40:00|27860.8|27820.8|27853.5|27813.5|27863.5|27823.5|27848.2|27808.2|1129
1759167900000|2025-09-29 17:45:00|27843.5|27803.5|27833.5|27793.5|27843.5|27803.5|27823.5|27783.5|917
1759168200000|2025-09-29 17:50:00|27835.8|27795.8|27840.8|27800.8|27843.5|27803.5|27833.5|27793.5|956
1759168500000|2025-09-29 17:55:00|27833.5|27793.5|27798.8|27758.8|27833.5|27793.5|27798.8|27758.8|1871
1759168800000|2025-09-29 18:00:00|27803.5|27763.5|27798.8|27758.8|27823.5|27783.5|27798.8|27758.8|837
1759169100000|2025-09-29 18:05:00|27788.8|27748.8|27798.9|27758.9|27803.5|27763.5|27786.2|27746.2|428
1759169400000|2025-09-29 18:10:00|27803.5|27763.5|27783.5|27743.5|27823.5|27783.5|27778.9|27738.9|2329
1759169700000|2025-09-29 18:15:00|27778.9|27738.9|27758.9|27718.9|27788.9|27748.9|27741.2|27701.2|3614
1759190400000|2025-09-30 00:00:00|27757.1|27717.1|27724.4|27684.4|27757.1|27717.1|27694.4|27654.4|413
1759190700000|2025-09-30 00:05:00|27714.4|27674.4|27707.1|27667.1|27714.4|27674.4|27707.1|27667.1|28
1759191000000|2025-09-30 00:10:00|27704.4|27664.4|27727.1|27687.1|27729.8|27689.8|27704.4|27664.4|49
1759191300000|2025-09-30 00:15:00|27724.4|27684.4|27714.5|27674.5|27724.5|27684.5|27714.5|27674.5|75
1759191600000|2025-09-30 00:20:00|27711.8|27671.8|27704.5|27664.5|27711.8|27671.8|27704.5|27664.5|3
1759191900000|2025-09-30 00:25:00|27744.5|27704.5|27757.2|27717.2|27764.5|27724.5|27744.5|27704.5|101
1759192200000|2025-09-30 00:30:00|27764.5|27724.5|27744.5|27704.5|27764.5|27724.5|27744.5|27704.5|66
1759192500000|2025-09-30 00:35:00|27747.2|27707.2|27714.5|27674.5|27747.2|27707.2|27714.5|27674.5|137
1759192800000|2025-09-30 00:40:00|27717.2|27677.2|27714.5|27674.5|27717.2|27677.2|27704.5|27664.5|69
1759193100000|2025-09-30 00:45:00|27707.2|27667.2|27704.5|27664.5|27707.2|27667.2|27704.5|27664.5|45
1759193400000|2025-09-30 00:50:00|27701.9|27661.9|27694.5|27654.5|27704.5|27664.5|27694.5|27654.5|19
1759193700000|2025-09-30 00:55:00|27694.6|27654.6|27694.6|27654.6|27694.6|27654.6|27694.6|27654.6|185
1759194000000|2025-09-30 01:00:00|27699.2|27659.2|27714.6|27674.6|27714.6|27674.6|27697.2|27657.2|32
1759194300000|2025-09-30 01:05:00|27719.2|27679.2|27717.3|27677.3|27724.6|27684.6|27717.3|27677.3|300
1759194600000|2025-09-30 01:10:00|27714.6|27674.6|27704.6|27664.6|27717.3|27677.3|27702.3|27662.3|66
1759194900000|2025-09-30 01:15:00|27707.3|27667.3|27709.9|27669.9|27712.3|27672.3|27699.9|27659.9|367
1759195200000|2025-09-30 01:20:00|27719.9|27679.9|27720|27680|27720|27680|27719.9|27679.9|66
1759195500000|2025-09-30 01:25:00|27717.3|27677.3|27710|27670|27717.3|27677.3|27710|27670|65
1759195800000|2025-09-30 01:30:00|27705|27665|27700|27660|27705.3|27665.3|27700|27660|57
1759196100000|2025-09-30 01:35:00|||||||||33
1759196400000|2025-09-30 01:40:00|27710|27670|27710|27670|27710|27670|27710|27670|62
1759196700000|2025-09-30 01:45:00|27712.3|27672.3|27710|27670|27712.7|27672.7|27710|27670|18
1759197000000|2025-09-30 01:50:00|||||||||2
1759197300000|2025-09-30 01:55:00|27715|27675|27710|27670|27715|27675|27710|27670|71
1759197600000|2025-09-30 02:00:00|27710.1|27670.1|27720.1|27680.1|27720.1|27680.1|27710.1|27670.1|11
1759197900000|2025-09-30 02:05:00|27730.1|27690.1|27730.1|27690.1|27730.1|27690.1|27730.1|27690.1|17
1759198200000|2025-09-30 02:10:00|||||||||7
1759198500000|2025-09-30 02:15:00|||||||||3
1759198800000|2025-09-30 02:20:00|||||||||1
1759199100000|2025-09-30 02:25:00|27720.1|27680.1|27720.1|27680.1|27720.1|27680.1|27720.1|27680.1|6
1759199700000|2025-09-30 02:35:00|||||||||1
1759200000000|2025-09-30 02:40:00|27720.2|27680.2|27720.2|27680.2|27720.2|27680.2|27720.2|27680.2|3
1759200300000|2025-09-30 02:45:00|27714.8|27674.8|27710.2|27670.2|27714.8|27674.8|27710.2|27670.2|3
1759200900000|2025-09-30 02:55:00|27720.2|27680.2|27717.9|27677.9|27720.2|27680.2|27717.9|27677.9|30
1759201200000|2025-09-30 03:00:00|27720.2|27680.2|27720.2|27680.2|27720.2|27680.2|27720.2|27680.2|7
1759201500000|2025-09-30 03:05:00|||||||||3
1759201800000|2025-09-30 03:10:00|27722.9|27682.9|27720.2|27680.2|27722.9|27682.9|27720.2|27680.2|131
1759202100000|2025-09-30 03:15:00|27720.3|27680.3|27720.3|27680.3|27720.3|27680.3|27720.3|27680.3|6
1759202400000|2025-09-30 03:20:00|||||||||107
1759202700000|2025-09-30 03:25:00|||||||||6
1759203000000|2025-09-30 03:30:00|27715.6|27675.6|27710.3|27670.3|27715.6|27675.6|27710.3|27670.3|2
1759203300000|2025-09-30 03:35:00|||||||||7
1759203600000|2025-09-30 03:40:00|||||||||3
1759203900000|2025-09-30 03:45:00|||||||||3
1759204200000|2025-09-30 03:50:00|||||||||2
1759204500000|2025-09-30 03:55:00|27710.4|27670.4|27710.4|27670.4|27710.4|27670.4|27710.4|27670.4|9
1759205100000|2025-09-30 04:05:00|||||||||9
1759205700000|2025-09-30 04:15:00|27700.4|27660.4|27700.4|27660.4|27700.4|27660.4|27700.4|27660.4|18
1759206000000|2025-09-30 04:20:00|||||||||22
1759206900000|2025-09-30 04:35:00|27700.5|27660.5|27700.5|27660.5|27700.5|27660.5|27700.5|27660.5|0
1759207200000|2025-09-30 04:40:00|||||||||2
1759207500000|2025-09-30 04:45:00|||||||||24
1759207800000|2025-09-30 04:50:00|27690.5|27650.5|27690.5|27650.5|27690.5|27650.5|27690.5|27650.5|11
1759208100000|2025-09-30 04:55:00|||||||||3
1759208400000|2025-09-30 05:00:00|27693.2|27653.2|27693.2|27653.2|27693.2|27653.2|27693.2|27653.2|2
1759208700000|2025-09-30 05:05:00|27695.5|27655.5|27700.5|27660.5|27700.5|27660.5|27695.5|27655.5|9
1759209000000|2025-09-30 05:10:00|||||||||2
1759209300000|2025-09-30 05:15:00|27690.5|27650.5|27673.2|27633.2|27690.5|27650.5|27660.5|27620.5|156
1759209600000|2025-09-30 05:20:00|27670.6|27630.6|27670.6|27630.6|27673.2|27633.2|27670.6|27630.6|5
1759209900000|2025-09-30 05:25:00|27673.2|27633.2|27670.6|27630.6|27673.2|27633.2|27670.6|27630.6|19
1759210200000|2025-09-30 05:30:00|27668.3|27628.3|27668.3|27628.3|27670.6|27630.6|27668.3|27628.3|2
1759210500000|2025-09-30 05:35:00|27670.6|27630.6|27670.6|27630.6|27673.3|27633.3|27670.6|27630.6|3
1759210800000|2025-09-30 05:40:00|||||||||1
1759211100000|2025-09-30 05:45:00|||||||||61
1759211400000|2025-09-30 05:50:00|27663.3|27623.3|27660.6|27620.6|27663.3|27623.3|27660.6|27620.6|41
1759211700000|2025-09-30 05:55:00|27660.7|27620.7|27660.7|27620.7|27660.7|27620.7|27660.7|27620.7|146
1759212000000|2025-09-30 06:00:00|27663.3|27623.3|27660.7|27620.7|27663.3|27623.3|27660.7|27620.7|5
1759212300000|2025-09-30 06:05:00|27663.4|27623.4|27663.4|27623.4|27663.4|27623.4|27663.4|27623.4|23
1759212600000|2025-09-30 06:10:00|27660.7|27620.7|27660.7|27620.7|27663.4|27623.4|27660.7|27620.7|0
1759212900000|2025-09-30 06:15:00|||||||||15
1759213200000|2025-09-30 06:20:00|27650.7|27610.7|27650.7|27610.7|27650.7|27610.7|27640.7|27600.7|203
1759213500000|2025-09-30 06:25:00|27645.7|27605.7|27640.7|27600.7|27660.7|27620.7|27640.7|27600.7|147
1759213800000|2025-09-30 06:30:00|27636.1|27596.1|27633.4|27593.4|27636.1|27596.1|27630.7|27590.7|13
1759214100000|2025-09-30 06:35:00|27638.4|27598.4|27660.8|27620.8|27660.8|27620.8|27636.1|27596.1|67
1759214400000|2025-09-30 06:40:00|27663.1|27623.1|27670.8|27630.8|27680.8|27640.8|27663.1|27623.1|108
1759214700000|2025-09-30 06:45:00|27678.1|27638.1|27688.1|27648.1|27690.8|27650.8|27678.1|27638.1|20
1759215000000|2025-09-30 06:50:00|27690.8|27650.8|27690.8|27650.8|27690.8|27650.8|27678.1|27638.1|29
1759215300000|2025-09-30 06:55:00|27688.1|27648.1|27690.8|27650.8|27690.8|27650.8|27688.1|27648.1|0
1759215600000|2025-09-30 07:00:00|27700.8|27660.8|27690.8|27650.8|27700.8|27660.8|27688.1|27648.1|14
1759215900000|2025-09-30 07:05:00|27680.8|27640.8|27690.8|27650.8|27690.8|27650.8|27680.8|27640.8|4
1759216200000|2025-09-30 07:10:00|27688.2|27648.2|27680.8|27640.8|27690.8|27650.8|27680.8|27640.8|2
1759216500000|2025-09-30 07:15:00|27680.9|27640.9|27688.2|27648.2|27690.9|27650.9|27680.9|27640.9|8
1759216800000|2025-09-30 07:20:00|27690.9|27650.9|27680.9|27640.9|27690.9|27650.9|27680.9|27640.9|14
1759217100000|2025-09-30 07:25:00|27690.9|27650.9|27680.9|27640.9|27690.9|27650.9|27680.9|27640.9|35
1759217400000|2025-09-30 07:30:00|27678.2|27638.2|27680.9|27640.9|27690.9|27650.9|27675.9|27635.9|19
1759217700000|2025-09-30 07:35:00|27675.9|27635.9|27670.9|27630.9|27675.9|27635.9|27670.9|27630.9|47
1759218000000|2025-09-30 07:40:00|27668.2|27628.2|27660.9|27620.9|27670.9|27630.9|27660.9|27620.9|12
1759218300000|2025-09-30 07:45:00|27658.3|27618.3|27660.9|27620.9|27660.9|27620.9|27658.3|27618.3|18
1759218600000|2025-09-30 07:50:00|27661|27621|27671|27631|27671|27631|27661|27621|10
1759218900000|2025-09-30 07:55:00|27678.3|27638.3|27661|27621|27681|27641|27661|27621|141
1759219200000|2025-09-30 08:00:00|27663.6|27623.6|27681|27641|27681|27641|27661|27621|26
1759219500000|2025-09-30 08:05:00|27683.7|27643.7|27691|27651|27693.7|27653.7|27683.7|27643.7|4
1759219800000|2025-09-30 08:10:00|27693.7|27653.7|27691|27651|27701|27661|27691|27651|17
1759220100000|2025-09-30 08:15:00|27685.6|27645.6|27681|27641|27685.6|27645.6|27681|27641|7
1759220400000|2025-09-30 08:20:00|27683.7|27643.7|27681|27641|27683.7|27643.7|27681|27641|6
1759220700000|2025-09-30 08:25:00|27671|27631|27671|27631|27671|27631|27668.4|27628.4|22
1759221000000|2025-09-30 08:30:00|27673.7|27633.7|27691.1|27651.1|27691.1|27651.1|27671|27631|53
1759221300000|2025-09-30 08:35:00|27688.4|27648.4|27701.1|27661.1|27701.1|27661.1|27681.1|27641.1|32
1759221600000|2025-09-30 08:40:00|27691.1|27651.1|27683.8|27643.8|27691.1|27651.1|27681.1|27641.1|20
1759221900000|2025-09-30 08:45:00|27681.1|27641.1|27683.8|27643.8|27691.1|27651.1|27681.1|27641.1|33
1759222200000|2025-09-30 08:50:00|27681.1|27641.1|27693.8|27653.8|27693.8|27653.8|27681.1|27641.1|15
1759222500000|2025-09-30 08:55:00|27691.1|27651.1|27661.1|27621.1|27693.8|27653.8|27648.8|27608.8|76
1759222800000|2025-09-30 09:00:00|27653.8|27613.8|27671.1|27631.1|27671.1|27631.1|27653.8|27613.8|55
1759223100000|2025-09-30 09:05:00|||||||||17
1759223400000|2025-09-30 09:10:00|27671.2|27631.2|27673.8|27633.8|27678.5|27638.5|27671.2|27631.2|31
1759223700000|2025-09-30 09:15:00|27671.2|27631.2|27671.2|27631.2|27673.8|27633.8|27663.8|27623.8|21
1759224000000|2025-09-30 09:20:00|27663.9|27623.9|27661.2|27621.2|27663.9|27623.9|27661.2|27621.2|8
1759224300000|2025-09-30 09:25:00|27671.2|27631.2|27691.2|27651.2|27693.9|27653.9|27671.2|27631.2|13
1759224600000|2025-09-30 09:30:00|27681.2|27641.2|27681.2|27641.2|27683.9|27643.9|27676.6|27636.6|20
1759224900000|2025-09-30 09:35:00|27683.9|27643.9|27681.2|27641.2|27686.6|27646.6|27681.2|27641.2|3
1759225200000|2025-09-30 09:40:00|27683.9|27643.9|27661.2|27621.2|27683.9|27643.9|27661.2|27621.2|51
1759225500000|2025-09-30 09:45:00|27663.9|27623.9|27691.2|27651.2|27691.2|27651.2|27663.9|27623.9|299
1759225800000|2025-09-30 09:50:00|27695.9|27655.9|27688.6|27648.6|27701.3|27661.3|27688.6|27648.6|26
1759226100000|2025-09-30 09:55:00|27691.3|27651.3|27701.3|27661.3|27703.6|27663.6|27691.3|27651.3|29
1759226400000|2025-09-30 10:00:00|27703.6|27663.6|27701.3|27661.3|27703.6|27663.6|27701.3|27661.3|3
1759226700000|2025-09-30 10:05:00|27698.6|27658.6|27701.3|27661.3|27701.3|27661.3|27698.6|27658.6|8
1759227000000|2025-09-30 10:10:00|27698.6|27658.6|27695.9|27655.9|27698.6|27658.6|27695.9|27655.9|3
1759227300000|2025-09-30 10:15:00|27691.3|27651.3|27691.3|27651.3|27693.6|27653.6|27691.3|27651.3|35
1759227600000|2025-09-30 10:20:00|27688.6|27648.6|27688.6|27648.6|27691.3|27651.3|27681.3|27641.3|12
1759227900000|2025-09-30 10:25:00|27691.3|27651.3|27683.7|27643.7|27691.3|27651.3|27681.3|27641.3|18
1759228200000|2025-09-30 10:30:00|27681.3|27641.3|27691.4|27651.4|27691.4|27651.4|27678.7|27638.7|9
1759228500000|2025-09-30 10:35:00|27688.7|27648.7|27701.4|27661.4|27701.4|27661.4|27688.7|27648.7|30
1759228800000|2025-09-30 10:40:00|27698.7|27658.7|27711.4|27671.4|27711.4|27671.4|27698.7|27658.7|22
1759229100000|2025-09-30 10:45:00|27708.7|27668.7|27708.7|27668.7|27708.7|27668.7|27708.7|27668.7|6
1759229400000|2025-09-30 10:50:00|27706|27666|27711.4|27671.4|27711.4|27671.4|27706|27666|11
1759229700000|2025-09-30 10:55:00|27701.4|27661.4|27711.4|27671.4|27711.4|27671.4|27696|27656|45
1759230000000|2025-09-30 11:00:00|27708.7|27668.7|27718.7|27678.7|27718.7|27678.7|27708.7|27668.7|6
1759230300000|2025-09-30 11:05:00|27728.7|27688.7|27738.8|27698.8|27741.4|27701.4|27728.7|27688.7|228
1759230600000|2025-09-30 11:10:00|27736.1|27696.1|27726.1|27686.1|27741.5|27701.5|27726.1|27686.1|65
1759230900000|2025-09-30 11:15:00|27721.5|27681.5|27716.1|27676.1|27721.5|27681.5|27716.1|27676.1|32
1759231200000|2025-09-30 11:20:00|27711.5|27671.5|27711.5|27671.5|27711.5|27671.5|27708.8|27668.8|39
1759231500000|2025-09-30 11:25:00|27721.5|27681.5|27696.1|27656.1|27721.5|27681.5|27696.1|27656.1|193
1759231800000|2025-09-30 11:30:00|27698.8|27658.8|27703.8|27663.8|27708.8|27668.8|27696.1|27656.1|18
1759232100000|2025-09-30 11:35:00|27701.5|27661.5|27701.5|27661.5|27706.1|27666.1|27696.1|27656.1|62
1759232400000|2025-09-30 11:40:00|27706.2|27666.2|27711.5|27671.5|27711.5|27671.5|27706.2|27666.2|51
1759232700000|2025-09-30 11:45:00|27708.9|27668.9|27731.5|27691.5|27738.9|27698.9|27708.9|27668.9|62
1759233000000|2025-09-30 11:50:00|27731.6|27691.6|27741.6|27701.6|27741.6|27701.6|27731.6|27691.6|120
1759233300000|2025-09-30 11:55:00|27746.2|27706.2|27788.9|27748.9|27788.9|27748.9|27741.6|27701.6|197
1759233600000|2025-09-30 12:00:00|27786.2|27746.2|27766.2|27726.2|27788.9|27748.9|27766.2|27726.2|106
1759233900000|2025-09-30 12:05:00|27761.6|27721.6|27766.2|27726.2|27766.2|27726.2|27758.9|27718.9|25
1759234200000|2025-09-30 12:10:00|27768.9|27728.9|27753.9|27713.9|27786.2|27746.2|27748.9|27708.9|78
1759234500000|2025-09-30 12:15:00|27748.9|27708.9|27761.6|27721.6|27761.6|27721.6|27748.9|27708.9|57
1759234800000|2025-09-30 12:20:00|27763.9|27723.9|27786.3|27746.3|27791.6|27751.6|27751.6|27711.6|189
1759235100000|2025-09-30 12:25:00|27789|27749|27816.3|27776.3|27826.3|27786.3|27789|27749|301
1759235400000|2025-09-30 12:30:00|27819|27779|27819|27779|27826.3|27786.3|27816.3|27776.3|118
1759235700000|2025-09-30 12:35:00|27816.3|27776.3|27761.7|27721.7|27821.7|27781.7|27761.7|27721.7|193
1759236000000|2025-09-30 12:40:00|27759|27719|27761.3|27721.3|27769|27729|27751.7|27711.7|488
1759239000000|2025-09-30 13:30:00|27769.1|27729.1|27773.7|27733.7|27796.4|27756.4|27751.8|27711.8|1763
1759239300000|2025-09-30 13:35:00|27766.4|27726.4|27719.1|27679.1|27766.4|27726.4|27701.8|27661.8|848
1759239600000|2025-09-30 13:40:00|27716.4|27676.4|27714.5|27674.5|27746.5|27706.5|27711.8|27671.8|786
1759239900000|2025-09-30 13:45:00|27717.2|27677.2|27701.9|27661.9|27731.8|27691.8|27691.8|27651.8|393
1759240200000|2025-09-30 13:50:00|27711.9|27671.9|27701.9|27661.9|27711.9|27671.9|27691.9|27651.9|288
1759240500000|2025-09-30 13:55:00|27706.5|27666.5|27691.9|27651.9|27711.9|27671.9|27691.9|27651.9|234
1759240800000|2025-09-30 14:00:00|27689.2|27649.2|27664.6|27624.6|27691.9|27651.9|27651.9|27611.9|424
1759241100000|2025-09-30 14:05:00|27661.9|27621.9|27654.6|27614.6|27681.9|27641.9|27651.9|27611.9|375
1759241400000|2025-09-30 14:10:00|27651.9|27611.9|27677.3|27637.3|27677.3|27637.3|27644.6|27604.6|387
1759241700000|2025-09-30 14:15:00|27671.9|27631.9|27681.9|27641.9|27681.9|27641.9|27651.9|27611.9|393
1759242000000|2025-09-30 14:20:00|27684.6|27644.6|27671.9|27631.9|27687.3|27647.3|27661.9|27621.9|476
1759242300000|2025-09-30 14:25:00|27667.3|27627.3|27682|27642|27687.3|27647.3|27661.9|27621.9|380
1759242600000|2025-09-30 14:30:00|27684.7|27644.7|27724.7|27684.7|27742|27702|27682|27642|357
1759242900000|2025-09-30 14:35:00|27722|27682|27732|27692|27737.4|27697.4|27714.7|27674.7|260
1759243200000|2025-09-30 14:40:00|27734.7|27694.7|27732|27692|27757.4|27717.4|27722|27682|458
1759243500000|2025-09-30 14:45:00|27727.4|27687.4|27732|27692|27754.7|27714.7|27722|27682|265
1759243800000|2025-09-30 14:50:00|27736.6|27696.6|27684.7|27644.7|27742|27702|27684.7|27644.7|496
1759244100000|2025-09-30 14:55:00|27682|27642|27672|27632|27697.4|27657.4|27672|27632|352
1759244400000|2025-09-30 15:00:00|27677.4|27637.4|27634.7|27594.7|27677.4|27637.4|27634.7|27594.7|280
1759244700000|2025-09-30 15:05:00|27637.4|27597.4|27647.4|27607.4|27657.4|27617.4|27634.7|27594.7|410
1759245000000|2025-09-30 15:10:00|27644.8|27604.8|27664.8|27624.8|27667.5|27627.5|27642.1|27602.1|441
1759245300000|2025-09-30 15:15:00|27667.5|27627.5|27682.1|27642.1|27687.5|27647.5|27657.5|27617.5|389
1759245600000|2025-09-30 15:20:00|27684.8|27644.8|27702.1|27662.1|27702.1|27662.1|27684.8|27644.8|416
1759245900000|2025-09-30 15:25:00|27694.8|27654.8|27692.1|27652.1|27694.8|27654.8|27682.1|27642.1|311
1759246200000|2025-09-30 15:30:00|27694.8|27654.8|27694.8|27654.8|27707.5|27667.5|27692.1|27652.1|451
1759246500000|2025-09-30 15:35:00|27692.1|27652.1|27682.1|27642.1|27712.1|27672.1|27682.1|27642.1|488
1759246800000|2025-09-30 15:40:00|27684.8|27644.8|27704.8|27664.8|27712.1|27672.1|27682.1|27642.1|242
1759247100000|2025-09-30 15:45:00|27702.1|27662.1|27677.6|27637.6|27717.5|27677.5|27677.5|27637.5|604
1759247400000|2025-09-30 15:50:00|27664.9|27624.9|27667.6|27627.6|27677.6|27637.6|27652.2|27612.2|537
1759247700000|2025-09-30 15:55:00|27664.9|27624.9|27674.9|27634.9|27687.2|27647.2|27662.2|27622.2|351
1759248000000|2025-09-30 16:00:00|27662.6|27622.6|27684.9|27644.9|27754.9|27714.9|27637.6|27597.6|907
1759248300000|2025-09-30 16:05:00|27682.2|27642.2|27667.6|27627.6|27717.6|27677.6|27664.9|27624.9|388
1759248600000|2025-09-30 16:10:00|27657.6|27617.6|27614.9|27574.9|27677.6|27637.6|27597.6|27557.6|594
1759248900000|2025-09-30 16:15:00|27617.6|27577.6|27617.6|27577.6|27617.6|27577.6|27599.9|27559.9|399
1759249200000|2025-09-30 16:20:00|27614.9|27574.9|27597.6|27557.6|27624.9|27584.9|27584.9|27544.9|689
1759249500000|2025-09-30 16:25:00|27594.9|27554.9|27587.7|27547.7|27607.6|27567.6|27570|27530|565
1759249800000|2025-09-30 16:30:00|27585|27545|27672.3|27632.3|27675|27635|27582.3|27542.3|675
1759250100000|2025-09-30 16:35:00|27670|27630|27627.7|27587.7|27670|27630|27625|27585|450
1759250400000|2025-09-30 16:40:00|27617.7|27577.7|27607.7|27567.7|27622.3|27582.3|27597.7|27557.7|356
1759250700000|2025-09-30 16:45:00|27605|27565|27617.7|27577.7|27627.7|27587.7|27597.7|27557.7|223
1759251000000|2025-09-30 16:50:00|27612.3|27572.3|27617.7|27577.7|27627.7|27587.7|27607.7|27567.7|262
1759251300000|2025-09-30 16:55:00|27615|27575|27627.7|27587.7|27630|27590|27607.7|27567.7|219
1759251600000|2025-09-30 17:00:00|27625|27585|27627.7|27587.7|27637.7|27597.7|27617.7|27577.7|117
1759251900000|2025-09-30 17:05:00|27625|27585|27607.8|27567.8|27627.8|27587.8|27607.8|27567.8|253
1759252200000|2025-09-30 17:10:00|27617.8|27577.8|27625.1|27585.1|27627.8|27587.8|27617.8|27577.8|258
1759252500000|2025-09-30 17:15:00|27627.8|27587.8|27607.8|27567.8|27627.8|27587.8|27600.1|27560.1|1013
1759252800000|2025-09-30 17:20:00|27593.2|27553.2|27583.2|27543.2|27595.5|27555.5|27583.2|27543.2|240
1759253100000|2025-09-30 17:25:00|27580.5|27540.5|27563.2|27523.2|27583.2|27543.2|27563.2|27523.2|624
1759253400000|2025-09-30 17:30:00|27565.9|27525.9|27558.6|27518.6|27573.2|27533.2|27553.2|27513.2|629
1759253700000|2025-09-30 17:35:00|27555.9|27515.9|27545.9|27505.9|27563.2|27523.2|27543.2|27503.2|538
1759254000000|2025-09-30 17:40:00|27548.6|27508.6|27563.2|27523.2|27573.2|27533.2|27545.9|27505.9|969
1759254300000|2025-09-30 17:45:00|27560.6|27520.6|27553.3|27513.3|27563.3|27523.3|27553.2|27513.2|247
1759254600000|2025-09-30 17:50:00|27555.6|27515.6|27573.3|27533.3|27573.3|27533.3|27553.3|27513.3|507
1759254900000|2025-09-30 17:55:00|27570.6|27530.6|27548.7|27508.7|27573.3|27533.3|27548.7|27508.7|1613
1759255200000|2025-09-30 18:00:00|27558.7|27518.7|27546|27506|27568.7|27528.7|27538.7|27498.7|776
1759255500000|2025-09-30 18:05:00|27548.7|27508.7|27563.3|27523.3|27563.3|27523.3|27543.3|27503.3|798
1759255800000|2025-09-30 18:10:00|27558.7|27518.7|27598.7|27558.7|27613.3|27573.3|27558.7|27518.7|2870
1759256100000|2025-09-30 18:15:00|27596|27556|27586|27546|27601|27561|27568.7|27528.7|1502
1759276800000|2025-10-01 00:00:00|27599.7|27559.7|27549.7|27509.7|27599.7|27559.7|27549.7|27509.7|160
1759277100000|2025-10-01 00:05:00|27547|27507|27522|27482|27549.7|27509.7|27512|27472|242
1759277400000|2025-10-01 00:10:00|27519.7|27479.7|27514.3|27474.3|27532|27492|27514.3|27474.3|18
1759277700000|2025-10-01 00:15:00|27517|27477|27522|27482|27529.7|27489.7|27509.7|27469.7|40
1759278000000|2025-10-01 00:20:00|27524.3|27484.3|27507|27467|27524.3|27484.3|27504.3|27464.3|84
1759278300000|2025-10-01 00:25:00|27509.7|27469.7|27509.7|27469.7|27509.7|27469.7|27507|27467|20
1759278600000|2025-10-01 00:30:00|27507|27467|27517|27477|27517|27477|27507|27467|52
1759278900000|2025-10-01 00:35:00|27512|27472|27519.8|27479.8|27519.8|27479.8|27509.8|27469.8|20
1759279200000|2025-10-01 00:40:00|27517.1|27477.1|27519.8|27479.8|27519.8|27479.8|27517.1|27477.1|4
1759279800000|2025-10-01 00:50:00|27514.4|27474.4|27509.8|27469.8|27514.4|27474.4|27504.4|27464.4|22
1759280100000|2025-10-01 00:55:00|27507.1|27467.1|27509.8|27469.8|27519.8|27479.8|27507.1|27467.1|15
1759280400000|2025-10-01 01:00:00|27507.1|27467.1|27509.8|27469.8|27509.8|27469.8|27504.4|27464.4|79
1759280700000|2025-10-01 01:05:00|27512.6|27472.6|27529.9|27489.9|27529.9|27489.9|27512.6|27472.6|49
1759281000000|2025-10-01 01:10:00|27519.9|27479.9|27527.2|27487.2|27527.2|27487.2|27519.9|27479.9|19
1759281300000|2025-10-01 01:15:00|27529.9|27489.9|27519.9|27479.9|27529.9|27489.9|27517.2|27477.2|10
1759281600000|2025-10-01 01:20:00|27517.2|27477.2|27517.2|27477.2|27517.2|27477.2|27517.2|27477.2|2
1759281900000|2025-10-01 01:25:00|27519.9|27479.9|27522.2|27482.2|27527.2|27487.2|27514.5|27474.5|114
1759282200000|2025-10-01 01:30:00|27524.5|27484.5|27509.9|27469.9|27524.5|27484.5|27509.9|27469.9|43
1759282500000|2025-10-01 01:35:00|27507.2|27467.2|27509.9|27469.9|27509.9|27469.9|27504.5|27464.5|4
1759282800000|2025-10-01 01:40:00|27507.2|27467.2|27512.2|27472.2|27512.2|27472.2|27507.2|27467.2|20
1759283100000|2025-10-01 01:45:00|27514.5|27474.5|27500|27460|27514.5|27474.5|27500|27460|31
1759283700000|2025-10-01 01:55:00|||||||||1
1759284000000|2025-10-01 02:00:00|||||||||8
1759284300000|2025-10-01 02:05:00|||||||||5
1759284600000|2025-10-01 02:10:00|27497.3|27457.3|27500|27460|27500|27460|27497.3|27457.3|10
1759284900000|2025-10-01 02:15:00|27490|27450|27492.3|27452.3|27497.3|27457.3|27490|27450|11
1759285200000|2025-10-01 02:20:00|27490|27450|27497.3|27457.3|27497.3|27457.3|27490|27450|14
1759285500000|2025-10-01 02:25:00|27494.6|27454.6|27494.6|27454.6|27494.6|27454.6|27494.6|27454.6|36
1759285800000|2025-10-01 02:30:00|27497.4|27457.4|27497.4|27457.4|27500.1|27460.1|27494.7|27454.7|0
1759286100000|2025-10-01 02:35:00|27494.7|27454.7|27490.1|27450.1|27497.4|27457.4|27490.1|27450.1|54
1759286400000|2025-10-01 02:40:00|27492.4|27452.4|27490.1|27450.1|27494.7|27454.7|27490.1|27450.1|9
1759286700000|2025-10-01 02:45:00|||||||||1
1759287000000|2025-10-01 02:50:00|27492.4|27452.4|27494.7|27454.7|27494.7|27454.7|27492.4|27452.4|18
1759287300000|2025-10-01 02:55:00|27497.4|27457.4|27500.2|27460.2|27500.2|27460.2|27497.4|27457.4|4
1759287600000|2025-10-01 03:00:00|||||||||2
1759287900000|2025-10-01 03:05:00|27495.2|27455.2|27490.2|27450.2|27497.5|27457.5|27490.2|27450.2|13
1759288200000|2025-10-01 03:10:00|||||||||26
1759288500000|2025-10-01 03:15:00|||||||||1
1759288800000|2025-10-01 03:20:00|||||||||2
1759289100000|2025-10-01 03:25:00|||||||||12
1759289400000|2025-10-01 03:30:00|27487.5|27447.5|27487.5|27447.5|27487.5|27447.5|27487.5|27447.5|25
1759289700000|2025-10-01 03:35:00|27482.5|27442.5|27490.3|27450.3|27490.3|27450.3|27482.5|27442.5|24
1759290000000|2025-10-01 03:40:00|27480.3|27440.3|27470.3|27430.3|27480.3|27440.3|27470.3|27430.3|597
1759290300000|2025-10-01 03:45:00|27462.6|27422.6|27480.3|27440.3|27480.3|27440.3|27460.3|27420.3|18
1759290600000|2025-10-01 03:50:00|27477.6|27437.6|27477.6|27437.6|27480.3|27440.3|27477.6|27437.6|5
1759290900000|2025-10-01 03:55:00|27472.6|27432.6|27480.3|27440.3|27480.3|27440.3|27470.3|27430.3|218
1759291200000|2025-10-01 04:00:00|27477.6|27437.6|27477.6|27437.6|27477.6|27437.6|27477.6|27437.6|13
1759291500000|2025-10-01 04:05:00|27480.3|27440.3|27477.6|27437.6|27480.3|27440.3|27472.6|27432.6|1
1759292100000|2025-10-01 04:15:00|27480.4|27440.4|27477.7|27437.7|27480.4|27440.4|27477.7|27437.7|0
1759292400000|2025-10-01 04:20:00|27480.4|27440.4|27480.4|27440.4|27480.4|27440.4|27477.7|27437.7|1
1759293000000|2025-10-01 04:30:00|||||||||11
1759293300000|2025-10-01 04:35:00|||||||||10
1759293600000|2025-10-01 04:40:00|||||||||2
1759293900000|2025-10-01 04:45:00|27480.5|27440.5|27480.5|27440.5|27480.5|27440.5|27480.5|27440.5|0
1759294200000|2025-10-01 04:50:00|27487.7|27447.7|27480.5|27440.5|27487.7|27447.7|27480.5|27440.5|7
1759294500000|2025-10-01 04:55:00|27482.8|27442.8|27482.8|27442.8|27482.8|27442.8|27482.8|27442.8|3
1759294800000|2025-10-01 05:00:00|27480.5|27440.5|27480.5|27440.5|27482.8|27442.8|27480.5|27440.5|7
1759295100000|2025-10-01 05:05:00|||||||||2
1759295400000|2025-10-01 05:10:00|||||||||1
1759295700000|2025-10-01 05:15:00|27477.8|27437.8|27480.5|27440.5|27480.5|27440.5|27477.8|27437.8|7
1759296000000|2025-10-01 05:20:00|||||||||4
1759296300000|2025-10-01 05:25:00|27480.6|27440.6|27480.6|27440.6|27480.6|27440.6|27480.6|27440.6|2
1759296600000|2025-10-01 05:30:00|27472.9|27432.9|27472.9|27432.9|27472.9|27432.9|27472.9|27432.9|3
1759296900000|2025-10-01 05:35:00|27475.1|27435.1|27472.9|27432.9|27475.1|27435.1|27472.9|27432.9|2
1759297200000|2025-10-01 05:40:00|27475.2|27435.2|27460.6|27420.6|27475.2|27435.2|27460.6|27420.6|18
1759297800000|2025-10-01 05:50:00|27455.2|27415.2|27460.6|27420.6|27460.6|27420.6|27455.2|27415.2|0
1759298100000|2025-10-01 05:55:00|||||||||5
1759298400000|2025-10-01 06:00:00|27460.7|27420.7|27460.7|27420.7|27460.7|27420.7|27460.7|27420.7|12
1759298700000|2025-10-01 06:05:00|27470.7|27430.7|27470.7|27430.7|27470.7|27430.7|27467.9|27427.9|49
1759299000000|2025-10-01 06:10:00|||||||||9
1759299300000|2025-10-01 06:15:00|27468|27428|27470.7|27430.7|27470.7|27430.7|27468|27428|0
1759299600000|2025-10-01 06:20:00|27468|27428|27470.7|27430.7|27470.7|27430.7|27465.3|27425.3|27
1759299900000|2025-10-01 06:25:00|27468|27428|27470.7|27430.7|27470.7|27430.7|27465.3|27425.3|3
1759300200000|2025-10-01 06:30:00|||||||||7
1759300500000|2025-10-01 06:35:00|27470.8|27430.8|27470.8|27430.8|27470.8|27430.8|27470.8|27430.8|16
1759300800000|2025-10-01 06:40:00|||||||||60
1759301100000|2025-10-01 06:45:00|27468|27428|27460.8|27420.8|27468|27428|27460.8|27420.8|49
1759301400000|2025-10-01 06:50:00|27458.1|27418.1|27450.8|27410.8|27460.8|27420.8|27450.8|27410.8|67
1759301700000|2025-10-01 06:55:00|27460.8|27420.8|27460.8|27420.8|27460.8|27420.8|27460.8|27420.8|37
1759302000000|2025-10-01 07:00:00|27458.1|27418.1|27460.8|27420.8|27475.4|27435.4|27450.8|27410.8|215
1759302300000|2025-10-01 07:05:00|27458.1|27418.1|27465.8|27425.8|27468.1|27428.1|27458.1|27418.1|104
1759302600000|2025-10-01 07:10:00|27468.1|27428.1|27470.8|27430.8|27470.8|27430.8|27468.1|27428.1|11
1759302900000|2025-10-01 07:15:00|27478.1|27438.1|27480.9|27440.9|27490.9|27450.9|27478.1|27438.1|71
1759303200000|2025-10-01 07:20:00|27470.9|27430.9|27470.9|27430.9|27470.9|27430.9|27470.9|27430.9|57
1759303500000|2025-10-01 07:25:00|27468.2|27428.2|27460.9|27420.9|27470.9|27430.9|27460.9|27420.9|12
1759303800000|2025-10-01 07:30:00|27468.2|27428.2|27470.9|27430.9|27470.9|27430.9|27468.2|27428.2|44
1759304100000|2025-10-01 07:35:00|27468.2|27428.2|27460.9|27420.9|27470.9|27430.9|27460.9|27420.9|40
1759304400000|2025-10-01 07:40:00|27458.2|27418.2|27450.9|27410.9|27460.9|27420.9|27450.9|27410.9|28
1759304700000|2025-10-01 07:45:00|||||||||39
1759305000000|2025-10-01 07:50:00|27420.9|27380.9|27441|27401|27441|27401|27420.9|27380.9|120
1759305300000|2025-10-01 07:55:00|27438.2|27398.2|27431|27391|27441|27401|27431|27391|98
1759305600000|2025-10-01 08:00:00|27441|27401|27441|27401|27441|27401|27438.3|27398.3|63
1759305900000|2025-10-01 08:05:00|27438.3|27398.3|27441|27401|27441|27401|27435.5|27395.5|43
1759306200000|2025-10-01 08:10:00|27438.3|27398.3|27431|27391|27441|27401|27431|27391|28
1759306500000|2025-10-01 08:15:00|27435.6|27395.6|27441|27401|27441|27401|27435.6|27395.6|45
1759306800000|2025-10-01 08:20:00|||||||||49
1759307100000|2025-10-01 08:25:00|27438.3|27398.3|27441|27401|27441|27401|27436|27396|14
1759307400000|2025-10-01 08:30:00|27438.3|27398.3|27431.1|27391.1|27438.3|27398.3|27431.1|27391.1|17
1759307700000|2025-10-01 08:35:00|27428.4|27388.4|27428.4|27388.4|27428.4|27388.4|27428.4|27388.4|19
1759308000000|2025-10-01 08:40:00|27431.1|27391.1|27415.6|27375.6|27431.1|27391.1|27415.6|27375.6|34
1759308300000|2025-10-01 08:45:00|27418.4|27378.4|27421.1|27381.1|27421.1|27381.1|27415.6|27375.6|72
1759308600000|2025-10-01 08:50:00|27418.4|27378.4|27428.4|27388.4|27428.4|27388.4|27418.4|27378.4|61
1759308900000|2025-10-01 08:55:00|27431.1|27391.1|27428.4|27388.4|27431.1|27391.1|27421.1|27381.1|107
1759309200000|2025-10-01 09:00:00|27425.7|27385.7|27431.1|27391.1|27433.4|27393.4|27421.1|27381.1|68
1759309500000|2025-10-01 09:05:00|27428.4|27388.4|27428.4|27388.4|27431.2|27391.2|27425.7|27385.7|16
1759309800000|2025-10-01 09:10:00|27431.2|27391.2|27421.2|27381.2|27431.2|27391.2|27421.2|27381.2|60
1759310100000|2025-10-01 09:15:00|27423.4|27383.4|27431.2|27391.2|27431.2|27391.2|27421.2|27381.2|77
1759310400000|2025-10-01 09:20:00|27421.2|27381.2|27411.2|27371.2|27421.2|27381.2|27411.2|27371.2|282
1759310700000|2025-10-01 09:25:00|27415.8|27375.8|27416.2|27376.2|27421.2|27381.2|27413.5|27373.5|149
1759311000000|2025-10-01 09:30:00|27418.5|27378.5|27413.5|27373.5|27418.5|27378.5|27411.2|27371.2|34
1759311300000|2025-10-01 09:35:00|27418.5|27378.5|27411.2|27371.2|27418.5|27378.5|27411.2|27371.2|16
1759311600000|2025-10-01 09:40:00|27413.5|27373.5|27421.3|27381.3|27421.3|27381.3|27413.5|27373.5|49
1759311900000|2025-10-01 09:45:00|||||||||28
1759312200000|2025-10-01 09:50:00|27411.3|27371.3|27401.3|27361.3|27411.3|27371.3|27401.3|27361.3|264
1759312500000|2025-10-01 09:55:00|27405.8|27365.8|27401.3|27361.3|27405.8|27365.8|27401.3|27361.3|117
1759312800000|2025-10-01 10:00:00|27406.3|27366.3|27401.3|27361.3|27406.3|27366.3|27401.3|27361.3|126
1759313100000|2025-10-01 10:05:00|27405.9|27365.9|27411.3|27371.3|27421.3|27381.3|27405.9|27365.9|84
1759313400000|2025-10-01 10:10:00|27413.6|27373.6|27421.3|27381.3|27431.3|27391.3|27411.3|27371.3|192
1759313700000|2025-10-01 10:15:00|||||||||35
1759314000000|2025-10-01 10:20:00|27421.4|27381.4|27413.6|27373.6|27421.4|27381.4|27411.4|27371.4|61
1759314300000|2025-10-01 10:25:00|27415.9|27375.9|27411.4|27371.4|27421.4|27381.4|27408.6|27368.6|64
1759314600000|2025-10-01 10:30:00|27421.4|27381.4|27401.4|27361.4|27421.4|27381.4|27401.4|27361.4|68
1759314900000|2025-10-01 10:35:00|||||||||31
1759315200000|2025-10-01 10:40:00|27406.4|27366.4|27401.4|27361.4|27406.4|27366.4|27401.4|27361.4|40
1759315500000|2025-10-01 10:45:00|27408.7|27368.7|27411.4|27371.4|27411.4|27371.4|27408.7|27368.7|23
1759315800000|2025-10-01 10:50:00|27408.7|27368.7|27411.4|27371.4|27411.4|27371.4|27408.7|27368.7|27
1759316100000|2025-10-01 10:55:00|27411.5|27371.5|27411.5|27371.5|27411.5|27371.5|27406|27366|39
1759316400000|2025-10-01 11:00:00|27418.7|27378.7|27421.5|27381.5|27421.5|27381.5|27418.7|27378.7|60
1759316700000|2025-10-01 11:05:00|27424.2|27384.2|27418.8|27378.8|27431.5|27391.5|27416|27376|126
1759317000000|2025-10-01 11:10:00|27421.5|27381.5|27431.5|27391.5|27431.5|27391.5|27418.8|27378.8|46
1759317300000|2025-10-01 11:15:00|27428.8|27388.8|27421.5|27381.5|27428.8|27388.8|27418.8|27378.8|12
1759317600000|2025-10-01 11:20:00|27418.8|27378.8|27411.5|27371.5|27421.5|27381.5|27411.5|27371.5|47
1759317900000|2025-10-01 11:25:00|27408.8|27368.8|27411.5|27371.5|27411.5|27371.5|27406.1|27366.1|104
1759318200000|2025-10-01 11:30:00|27416.1|27376.1|27411.6|27371.6|27421.5|27381.5|27406.1|27366.1|99
1759318500000|2025-10-01 11:35:00|27408.8|27368.8|27411.6|27371.6|27411.6|27371.6|27401.6|27361.6|78
1759318800000|2025-10-01 11:40:00|27408.8|27368.8|27411.6|27371.6|27411.6|27371.6|27408.8|27368.8|42
1759319100000|2025-10-01 11:45:00|27418.9|27378.9|27421.6|27381.6|27421.6|27381.6|27416.1|27376.1|118
1759319400000|2025-10-01 11:50:00|27418.9|27378.9|27416.1|27376.1|27421.6|27381.6|27416.1|27376.1|149
1759319700000|2025-10-01 11:55:00|27416.2|27376.2|27421.6|27381.6|27421.6|27381.6|27416.2|27376.2|49
1759320000000|2025-10-01 12:00:00|27418.9|27378.9|27426.2|27386.2|27428.9|27388.9|27416.2|27376.2|163
1759320300000|2025-10-01 12:05:00|27421.6|27381.6|27421.6|27381.6|27421.6|27381.6|27411.6|27371.6|110
1759320600000|2025-10-01 12:10:00|27421.7|27381.7|27421.7|27381.7|27421.7|27381.7|27416.2|27376.2|45
1759320900000|2025-10-01 12:15:00|27428.9|27388.9|27421.7|27381.7|27431.7|27391.7|27416.2|27376.2|151
1759321200000|2025-10-01 12:20:00|27416.2|27376.2|27401.7|27361.7|27421.7|27381.7|27401.7|27361.7|160
1759321500000|2025-10-01 12:25:00|27404|27364|27406.2|27366.2|27406.2|27366.2|27401.7|27361.7|87
1759321800000|2025-10-01 12:30:00|27411.7|27371.7|27401.7|27361.7|27411.7|27371.7|27401.7|27361.7|105
1759322100000|2025-10-01 12:35:00|27391.7|27351.7|27391.7|27351.7|27391.7|27351.7|27386.3|27346.3|154
1759322400000|2025-10-01 12:40:00|27396.3|27356.3|27396.3|27356.3|27401.7|27361.7|27396.3|27356.3|137
1759325400000|2025-10-01 13:30:00|27391.9|27351.9|27411.9|27371.9|27441.9|27401.9|27381.9|27341.9|2426
1759325700000|2025-10-01 13:35:00|27409.1|27369.1|27361.9|27321.9|27411.9|27371.9|27361.9|27321.9|1621
1759326000000|2025-10-01 13:40:00|27359.2|27319.2|27381.9|27341.9|27391.9|27351.9|27351.9|27311.9|1233
1759326300000|2025-10-01 13:45:00|27386.4|27346.4|27351.9|27311.9|27391.9|27351.9|27351.9|27311.9|703
1759326600000|2025-10-01 13:50:00|27349.2|27309.2|27351.9|27311.9|27359.2|27319.2|27336.5|27296.5|797
1759326900000|2025-10-01 13:55:00|27341.9|27301.9|27341.9|27301.9|27341.9|27301.9|27331.9|27291.9|510
1759327200000|2025-10-01 14:00:00|27339.2|27299.2|27362|27322|27362|27322|27331.9|27291.9|1592
1759327500000|2025-10-01 14:05:00|27367.4|27327.4|27367.4|27327.4|27372|27332|27342|27302|999
1759327800000|2025-10-01 14:10:00|27372|27332|27357.5|27317.5|27372|27332|27347.5|27307.5|517
1759328100000|2025-10-01 14:15:00|27354.7|27314.7|27362|27322|27372|27332|27352|27312|654
1759328400000|2025-10-01 14:20:00|27359.7|27319.7|27362|27322|27367.5|27327.5|27344.7|27304.7|581
1759328700000|2025-10-01 14:25:00|27364.7|27324.7|27367.5|27327.5|27377.5|27337.5|27354.8|27314.8|321
1759329000000|2025-10-01 14:30:00|27372|27332|27352|27312|27387.5|27347.5|27332|27292|1307
1759329300000|2025-10-01 14:35:00|27357.5|27317.5|27402.1|27362.1|27416.6|27376.6|27354.8|27314.8|724
1759329600000|2025-10-01 14:40:00|27406.6|27366.6|27406.6|27366.6|27422.1|27382.1|27396.6|27356.6|475
1759329900000|2025-10-01 14:45:00|27409.3|27369.3|27389.3|27349.3|27422.1|27382.1|27372.1|27332.1|341
1759330200000|2025-10-01 14:50:00|27386.6|27346.6|27382.1|27342.1|27402.1|27362.1|27382.1|27342.1|241
1759330500000|2025-10-01 14:55:00|27376.6|27336.6|27392.1|27352.1|27392.1|27352.1|27372.1|27332.1|392
1759330800000|2025-10-01 15:00:00|27382.1|27342.1|27392.1|27352.1|27392.1|27352.1|27372.1|27332.1|347
1759331100000|2025-10-01 15:05:00|27386.7|27346.7|27352.1|27312.1|27386.7|27346.7|27352.1|27312.1|294
1759331400000|2025-10-01 15:10:00|27346.7|27306.7|27322.2|27282.2|27346.7|27306.7|27322.1|27282.1|588
1759331700000|2025-10-01 15:15:00|27324.9|27284.9|27322.2|27282.2|27327.6|27287.6|27317.6|27277.6|295
1759332000000|2025-10-01 15:20:00|27317.6|27277.6|27322.2|27282.2|27322.2|27282.2|27307.6|27267.6|403
1759332300000|2025-10-01 15:25:00|27324.9|27284.9|27312.2|27272.2|27324.9|27284.9|27307.7|27267.7|400
1759332600000|2025-10-01 15:30:00|27307.7|27267.7|27297.7|27257.7|27312.2|27272.2|27292.2|27252.2|369
1759332900000|2025-10-01 15:35:00|27302.2|27262.2|27312.2|27272.2|27312.2|27272.2|27297.7|27257.7|497
1759333200000|2025-10-01 15:40:00|27317.7|27277.7|27312.2|27272.2|27322.2|27282.2|27312.2|27272.2|396
1759333500000|2025-10-01 15:45:00|27306.8|27266.8|27322.2|27282.2|27332.2|27292.2|27306.8|27266.8|413
1759333800000|2025-10-01 15:50:00|27322.3|27282.3|27322.3|27282.3|27322.3|27282.3|27312.3|27272.3|204
1759334100000|2025-10-01 15:55:00|27312.3|27272.3|27312.3|27272.3|27312.3|27272.3|27309.5|27269.5|190
1759334400000|2025-10-01 16:00:00|27306.8|27266.8|27349.5|27309.5|27362.3|27322.3|27306.8|27266.8|899
1759334700000|2025-10-01 16:05:00|27349.6|27309.6|27342.3|27302.3|27352.3|27312.3|27342.3|27302.3|528
1759335000000|2025-10-01 16:10:00|27332.3|27292.3|27322.3|27282.3|27332.3|27292.3|27322.3|27282.3|801
1759335300000|2025-10-01 16:15:00|27319.6|27279.6|27332.3|27292.3|27332.3|27292.3|27309.6|27269.6|643
1759335600000|2025-10-01 16:20:00|27342.3|27302.3|27352.3|27312.3|27352.3|27312.3|27342.3|27302.3|312
1759335900000|2025-10-01 16:25:00|27349.6|27309.6|27346.9|27306.9|27352.4|27312.4|27342.3|27302.3|644
1759336200000|2025-10-01 16:30:00|27344.6|27304.6|27372.4|27332.4|27372.4|27332.4|27342.4|27302.4|339
1759336500000|2025-10-01 16:35:00|27376.9|27336.9|27352.4|27312.4|27379.6|27339.6|27352.4|27312.4|266
1759336800000|2025-10-01 16:40:00|27349.6|27309.6|27364.7|27324.7|27364.7|27324.7|27349.6|27309.6|322
1759337100000|2025-10-01 16:45:00|27366.9|27326.9|27382.4|27342.4|27382.4|27342.4|27366.9|27326.9|344
1759337400000|2025-10-01 16:50:00|27379.7|27339.7|27419.7|27379.7|27422.4|27382.4|27379.7|27339.7|854
1759337700000|2025-10-01 16:55:00|27416.9|27376.9|27412.4|27372.4|27417|27377|27402.4|27362.4|442
1759338000000|2025-10-01 17:00:00|27417|27377|27429.7|27389.7|27432.4|27392.4|27407|27367|230
1759338300000|2025-10-01 17:05:00|27427|27387|27462.5|27422.5|27462.5|27422.5|27427|27387|389
1759338600000|2025-10-01 17:10:00|27464.7|27424.7|27462.5|27422.5|27472.5|27432.5|27442.5|27402.5|637
1759338900000|2025-10-01 17:15:00|27467|27427|27562.5|27522.5|27564.8|27524.8|27467|27427|1333
1759339200000|2025-10-01 17:20:00|27559.8|27519.8|27572.5|27532.5|27579.8|27539.8|27547|27507|833
1759339500000|2025-10-01 17:25:00|27577|27537|27647|27607|27647|27607|27572.5|27532.5|1132
1759339800000|2025-10-01 17:30:00|27642.5|27602.5|27589.8|27549.8|27642.5|27602.5|27569.8|27529.8|751
1759340100000|2025-10-01 17:35:00|27592.5|27552.5|27599.8|27559.8|27602.5|27562.5|27572.5|27532.5|348
1759340400000|2025-10-01 17:40:00|27602.5|27562.5|27562.6|27522.6|27602.5|27562.5|27562.6|27522.6|261
1759340700000|2025-10-01 17:45:00|27552.6|27512.6|27557.1|27517.1|27562.6|27522.6|27509.8|27469.8|759
1759341000000|2025-10-01 17:50:00|27552.6|27512.6|27612.6|27572.6|27704.8|27664.8|27519.8|27479.8|1540
1759341300000|2025-10-01 17:55:00|27619.8|27579.8|27709.9|27669.9|27712.6|27672.6|27594.8|27554.8|1282
1759341600000|2025-10-01 18:00:00|27702.6|27662.6|27639.9|27599.9|27762.6|27722.6|27609.9|27569.9|1237
1759341900000|2025-10-01 18:05:00|27637.1|27597.1|27612.6|27572.6|27652.6|27612.6|27572.6|27532.6|932
1759342200000|2025-10-01 18:10:00|27614.9|27574.9|27647.2|27607.2|27647.2|27607.2|27589.9|27549.9|2145
1759342500000|2025-10-01 18:15:00|27649.9|27609.9|27662.2|27622.2|27667.2|27627.2|27627.2|27587.2|858
1759363200000|2025-10-02 00:00:00|27640.8|27600.8|27620.8|27580.8|27668.1|27628.1|27598.1|27558.1|265
1759363500000|2025-10-02 00:05:00|27623.6|27583.6|27618.1|27578.1|27630.8|27590.8|27603.6|27563.6|61
1759363800000|2025-10-02 00:10:00|27593.1|27553.1|27600.9|27560.9|27605.9|27565.9|27588.1|27548.1|65
1759364100000|2025-10-02 00:15:00|27595.9|27555.9|27650.9|27610.9|27668.1|27628.1|27595.9|27555.9|111
1759364400000|2025-10-02 00:20:00|27648.1|27608.1|27630.9|27590.9|27650.9|27610.9|27625.9|27585.9|10
1759364700000|2025-10-02 00:25:00|27633.6|27593.6|27640.9|27600.9|27640.9|27600.9|27628.2|27588.2|23
1759365000000|2025-10-02 00:30:00|27638.2|27598.2|27633.2|27593.2|27640.9|27600.9|27630.9|27590.9|16
1759365300000|2025-10-02 00:35:00|27635.9|27595.9|27640.9|27600.9|27640.9|27600.9|27630.9|27590.9|12
1759365600000|2025-10-02 00:40:00|27638.2|27598.2|27628.2|27588.2|27640.9|27600.9|27628.2|27588.2|9
1759365900000|2025-10-02 00:45:00|27631|27591|27628.2|27588.2|27636|27596|27628.2|27588.2|7
1759366200000|2025-10-02 00:50:00|27631|27591|27641|27601|27643.2|27603.2|27628.2|27588.2|9
1759366500000|2025-10-02 00:55:00|27638.2|27598.2|27631|27591|27641|27601|27628.2|27588.2|6
1759366800000|2025-10-02 01:00:00|27633.2|27593.2|27623.2|27583.2|27638.2|27598.2|27623.2|27583.2|37
1759367100000|2025-10-02 01:05:00|27623.3|27583.3|27618.3|27578.3|27628.3|27588.3|27618.3|27578.3|6
1759367400000|2025-10-02 01:10:00|27608.3|27568.3|27598.3|27558.3|27611|27571|27598.3|27558.3|51
1759367700000|2025-10-02 01:15:00|27591|27551|27618.3|27578.3|27618.3|27578.3|27588.3|27548.3|57
1759368000000|2025-10-02 01:20:00|27621|27581|27618.3|27578.3|27628.3|27588.3|27618.3|27578.3|22
1759368300000|2025-10-02 01:25:00|27613.3|27573.3|27588.3|27548.3|27613.3|27573.3|27588.3|27548.3|78
1759368600000|2025-10-02 01:30:00|27591.1|27551.1|27608.3|27568.3|27618.3|27578.3|27588.3|27548.3|27
1759368900000|2025-10-02 01:35:00|27611.1|27571.1|27601.1|27561.1|27611.1|27571.1|27598.3|27558.3|34
1759369200000|2025-10-02 01:40:00|27603.3|27563.3|27608.4|27568.4|27608.4|27568.4|27598.3|27558.3|2
1759369500000|2025-10-02 01:45:00|27611.1|27571.1|27608.4|27568.4|27611.1|27571.1|27608.4|27568.4|0
1759369800000|2025-10-02 01:50:00|27611.1|27571.1|27621.1|27581.1|27623.4|27583.4|27611.1|27571.1|15
1759370100000|2025-10-02 01:55:00|27618.4|27578.4|27626.2|27586.2|27626.2|27586.2|27618.4|27578.4|1
1759370400000|2025-10-02 02:00:00|27628.4|27588.4|27621.2|27581.2|27628.4|27588.4|27618.4|27578.4|3
1759370700000|2025-10-02 02:05:00|27611.2|27571.2|27611.2|27571.2|27621.2|27581.2|27611.2|27571.2|31
1759371000000|2025-10-02 02:10:00|||||||||3
1759371300000|2025-10-02 02:15:00|27608.4|27568.4|27611.2|27571.2|27611.2|27571.2|27608.4|27568.4|6
1759371600000|2025-10-02 02:20:00|27608.4|27568.4|27611.2|27571.2|27616.2|27576.2|27608.4|27568.4|5
1759371900000|2025-10-02 02:25:00|27608.5|27568.5|27601.2|27561.2|27611.2|27571.2|27601.2|27561.2|1
1759372200000|2025-10-02 02:30:00|27604|27564|27601.2|27561.2|27608.5|27568.5|27601.2|27561.2|3
1759372500000|2025-10-02 02:35:00|27601.3|27561.3|27606.3|27566.3|27608.5|27568.5|27601.3|27561.3|4
1759372800000|2025-10-02 02:40:00|27608.5|27568.5|27606.3|27566.3|27611.3|27571.3|27606.3|27566.3|6
1759373100000|2025-10-02 02:45:00|27608.5|27568.5|27614|27574|27614|27574|27608.5|27568.5|0
1759373400000|2025-10-02 02:50:00|27621.3|27581.3|27618.5|27578.5|27624|27584|27618.5|27578.5|4
1759373700000|2025-10-02 02:55:00|27621.3|27581.3|27624.1|27584.1|27624.1|27584.1|27621.3|27581.3|8
1759374000000|2025-10-02 03:00:00|27621.3|27581.3|27616.3|27576.3|27621.3|27581.3|27614.1|27574.1|9
1759374300000|2025-10-02 03:05:00|27618.6|27578.6|27618.6|27578.6|27621.3|27581.3|27616.3|27576.3|2
1759374600000|2025-10-02 03:10:00|27621.3|27581.3|27618.6|27578.6|27621.4|27581.4|27616.4|27576.4|32
1759374900000|2025-10-02 03:15:00|27616.4|27576.4|27616.4|27576.4|27618.6|27578.6|27616.4|27576.4|2
1759375200000|2025-10-02 03:20:00|27618.6|27578.6|27621.4|27581.4|27621.4|27581.4|27618.6|27578.6|5
1759375500000|2025-10-02 03:25:00|27624.1|27584.1|27631.4|27591.4|27636.4|27596.4|27624.1|27584.1|8
1759375800000|2025-10-02 03:30:00|27628.6|27588.6|27631.4|27591.4|27631.4|27591.4|27628.6|27588.6|14
1759376100000|2025-10-02 03:35:00|27628.6|27588.6|27611.4|27571.4|27628.7|27588.7|27608.7|27568.7|20
1759376400000|2025-10-02 03:40:00|27614.2|27574.2|27608.7|27568.7|27614.2|27574.2|27608.7|27568.7|11
1759376700000|2025-10-02 03:45:00|27611.4|27571.4|27616.4|27576.4|27616.4|27576.4|27608.7|27568.7|1
1759377000000|2025-10-02 03:50:00|27618.7|27578.7|27621.5|27581.5|27621.5|27581.5|27616.4|27576.4|6
1759377300000|2025-10-02 03:55:00|27618.7|27578.7|27608.7|27568.7|27618.7|27578.7|27608.7|27568.7|9
1759377600000|2025-10-02 04:00:00|27606.5|27566.5|27603.7|27563.7|27606.5|27566.5|27603.7|27563.7|2
1759377900000|2025-10-02 04:05:00|27601.5|27561.5|27601.5|27561.5|27604.3|27564.3|27598.7|27558.7|1
1759378200000|2025-10-02 04:10:00|27598.7|27558.7|27601.5|27561.5|27604.3|27564.3|27598.7|27558.7|1
1759378500000|2025-10-02 04:15:00|27598.8|27558.8|27604.3|27564.3|27604.3|27564.3|27598.8|27558.8|0
1759378800000|2025-10-02 04:20:00|27601.5|27561.5|27604.3|27564.3|27604.3|27564.3|27601.5|27561.5|1
1759379100000|2025-10-02 04:25:00|27601.5|27561.5|27598.8|27558.8|27601.6|27561.6|27598.8|27558.8|0
1759379400000|2025-10-02 04:30:00|27601.6|27561.6|27606.6|27566.6|27608.8|27568.8|27601.6|27561.6|12
1759379700000|2025-10-02 04:35:00|27608.8|27568.8|27608.8|27568.8|27611.6|27571.6|27608.8|27568.8|1
1759380000000|2025-10-02 04:40:00|27611.6|27571.6|27631.6|27591.6|27631.6|27591.6|27611.6|27571.6|9
1759380300000|2025-10-02 04:45:00|27628.8|27588.8|27631.6|27591.6|27631.6|27591.6|27628.8|27588.8|0
1759380600000|2025-10-02 04:50:00|27628.9|27588.9|27621.6|27581.6|27628.9|27588.9|27618.9|27578.9|10
1759380900000|2025-10-02 04:55:00|27618.9|27578.9|27618.9|27578.9|27621.6|27581.6|27618.9|27578.9|2
1759381200000|2025-10-02 05:00:00|27616.6|27576.6|27614.4|27574.4|27616.6|27576.6|27614.4|27574.4|1
1759381500000|2025-10-02 05:05:00|27611.6|27571.6|27608.9|27568.9|27611.6|27571.6|27608.9|27568.9|0
1759381800000|2025-10-02 05:10:00|27611.7|27571.7|27608.9|27568.9|27611.7|27571.7|27608.9|27568.9|0
1759382100000|2025-10-02 05:15:00|27611.7|27571.7|27614.4|27574.4|27614.4|27574.4|27611.7|27571.7|0
1759382400000|2025-10-02 05:20:00|27614.5|27574.5|27611.7|27571.7|27616.7|27576.7|27608.9|27568.9|3
1759382700000|2025-10-02 05:25:00|27608.9|27568.9|27614.5|27574.5|27614.5|27574.5|27608.9|27568.9|1
1759383000000|2025-10-02 05:30:00|27609|27569|27611.7|27571.7|27616.7|27576.7|27609|27569|6
1759383300000|2025-10-02 05:35:00|27609|27569|27601.7|27561.7|27609|27569|27599|27559|4
1759383600000|2025-10-02 05:40:00|27604.5|27564.5|27604.5|27564.5|27604.5|27564.5|27604.5|27564.5|2
1759383900000|2025-10-02 05:45:00|27601.8|27561.8|27601.8|27561.8|27604.5|27564.5|27599|27559|3
1759384200000|2025-10-02 05:50:00|27599|27559|27591.8|27551.8|27599|27559|27589|27549|15
1759384500000|2025-10-02 05:55:00|27594.5|27554.5|27594.6|27554.6|27599|27559|27591.8|27551.8|5
1759384800000|2025-10-02 06:00:00|27591.8|27551.8|27599|27559|27599|27559|27589|27549|3
1759385100000|2025-10-02 06:05:00|27596.8|27556.8|27599.1|27559.1|27599.1|27559.1|27596.8|27556.8|3
1759385400000|2025-10-02 06:10:00|27601.8|27561.8|27624.6|27584.6|27624.6|27584.6|27601.8|27561.8|8
1759385700000|2025-10-02 06:15:00|27621.8|27581.8|27614.6|27574.6|27624.6|27584.6|27609.1|27569.1|9
1759386000000|2025-10-02 06:20:00|||||||||1
1759386300000|2025-10-02 06:25:00|27619.1|27579.1|27624.6|27584.6|27624.6|27584.6|27619.1|27579.1|21
1759386600000|2025-10-02 06:30:00|27631.9|27591.9|27644.7|27604.7|27651.9|27611.9|27629.1|27589.1|17
1759386900000|2025-10-02 06:35:00|27641.9|27601.9|27654.7|27614.7|27659.1|27619.1|27639.1|27599.1|24
1759387200000|2025-10-02 06:40:00|27651.9|27611.9|27641.9|27601.9|27654.7|27614.7|27639.1|27599.1|8
1759387500000|2025-10-02 06:45:00|27644.7|27604.7|27651.9|27611.9|27654.7|27614.7|27639.2|27599.2|15
1759387800000|2025-10-02 06:50:00|27649.2|27609.2|27654.7|27614.7|27654.7|27614.7|27644.7|27604.7|8
1759388100000|2025-10-02 06:55:00|27651.9|27611.9|27647|27607|27662|27622|27644.7|27604.7|18
1759388400000|2025-10-02 07:00:00|27649.2|27609.2|27659.2|27619.2|27674.7|27634.7|27649.2|27609.2|63
1759388700000|2025-10-02 07:05:00|27662|27622|27647|27607|27662|27622|27639.2|27599.2|56
1759389000000|2025-10-02 07:10:00|27642|27602|27639.2|27599.2|27647|27607|27639.2|27599.2|1
1759389300000|2025-10-02 07:15:00|27644.8|27604.8|27659.2|27619.2|27659.2|27619.2|27642|27602|14
1759389600000|2025-10-02 07:20:00|27662|27622|27689.3|27649.3|27706.5|27666.5|27662|27622|252
1759389900000|2025-10-02 07:25:00|27694.3|27654.3|27679.3|27639.3|27699.3|27659.3|27679.3|27639.3|28
1759390200000|2025-10-02 07:30:00|27676.5|27636.5|27689.3|27649.3|27709.3|27669.3|27676.5|27636.5|162
1759390500000|2025-10-02 07:35:00|27686.5|27646.5|27676.5|27636.5|27689.3|27649.3|27676.5|27636.5|14
1759390800000|2025-10-02 07:40:00|27679.3|27639.3|27683.8|27643.8|27689.3|27649.3|27676.5|27636.5|67
1759391100000|2025-10-02 07:45:00|27686.5|27646.5|27669.3|27629.3|27686.6|27646.6|27661.6|27621.6|30
1759391400000|2025-10-02 07:50:00|27666.6|27626.6|27639.3|27599.3|27669.3|27629.3|27623.8|27583.8|67
1759391700000|2025-10-02 07:55:00|27637.1|27597.1|27639.4|27599.4|27639.4|27599.4|27634.3|27594.3|28
1759392000000|2025-10-02 08:00:00|27649.4|27609.4|27639.4|27599.4|27649.4|27609.4|27639.4|27599.4|22
1759392300000|2025-10-02 08:05:00|27641.6|27601.6|27636.6|27596.6|27649.4|27609.4|27621.6|27581.6|36
1759392600000|2025-10-02 08:10:00|27629.4|27589.4|27629.4|27589.4|27629.4|27589.4|27621.6|27581.6|21
1759392900000|2025-10-02 08:15:00|27626.6|27586.6|27616.6|27576.6|27626.6|27586.6|27606.6|27566.6|81
1759393200000|2025-10-02 08:20:00|27613.9|27573.9|27621.7|27581.7|27621.7|27581.7|27599.4|27559.4|121
1759393500000|2025-10-02 08:25:00|27619.4|27579.4|27629.4|27589.4|27644.4|27604.4|27619.4|27579.4|77
1759393800000|2025-10-02 08:30:00|27626.7|27586.7|27609.4|27569.4|27636.7|27596.7|27609.4|27569.4|12
1759394100000|2025-10-02 08:35:00|27609.5|27569.5|27609.5|27569.5|27616.7|27576.7|27606.7|27566.7|126
1759394400000|2025-10-02 08:40:00|27606.7|27566.7|27609.5|27569.5|27629.5|27589.5|27606.7|27566.7|70
1759394700000|2025-10-02 08:45:00|27606.7|27566.7|27589.5|27549.5|27611.7|27571.7|27584.5|27544.5|211
1759395000000|2025-10-02 08:50:00|27594.5|27554.5|27599.5|27559.5|27609.5|27569.5|27589.5|27549.5|54
1759395300000|2025-10-02 08:55:00|27596.7|27556.7|27599.5|27559.5|27599.5|27559.5|27589.5|27549.5|10
1759395600000|2025-10-02 09:00:00|27596.7|27556.7|27609.5|27569.5|27619.5|27579.5|27589.5|27549.5|59
1759395900000|2025-10-02 09:05:00|27606.8|27566.8|27604.5|27564.5|27606.8|27566.8|27589.5|27549.5|54
1759396200000|2025-10-02 09:10:00|27601.8|27561.8|27599.6|27559.6|27609.6|27569.6|27599.5|27559.5|18
1759396500000|2025-10-02 09:15:00|27597.3|27557.3|27589.6|27549.6|27597.3|27557.3|27586.8|27546.8|12
1759396800000|2025-10-02 09:20:00|27586.8|27546.8|27569.6|27529.6|27589.6|27549.6|27559.6|27519.6|162
1759397100000|2025-10-02 09:25:00|27579.6|27539.6|27589.6|27549.6|27599.6|27559.6|27579.6|27539.6|95
1759397400000|2025-10-02 09:30:00|27606.2|27566.2|27605.1|27565.1|27632.4|27592.4|27599.6|27559.6|62
1759397700000|2025-10-02 09:35:00|27602.4|27562.4|27592.4|27552.4|27602.4|27562.4|27589.6|27549.6|36
1759398000000|2025-10-02 09:40:00|27595.2|27555.2|27599.6|27559.6|27605.2|27565.2|27592.4|27552.4|26
1759398300000|2025-10-02 09:45:00|27597.4|27557.4|27595.2|27555.2|27605.2|27565.2|27592.4|27552.4|54
1759398600000|2025-10-02 09:50:00|27592.4|27552.4|27575.2|27535.2|27592.4|27552.4|27569.7|27529.7|32
1759398900000|2025-10-02 09:55:00|27572.4|27532.4|27559.7|27519.7|27572.4|27532.4|27559.7|27519.7|131
1759399200000|2025-10-02 10:00:00|27562.4|27522.4|27569.7|27529.7|27576.9|27536.9|27559.7|27519.7|136
1759399500000|2025-10-02 10:05:00|27579.7|27539.7|27589.7|27549.7|27589.7|27549.7|27576.9|27536.9|25
1759399800000|2025-10-02 10:10:00|27584.2|27544.2|27589.7|27549.7|27589.7|27549.7|27579.7|27539.7|38
1759400100000|2025-10-02 10:15:00|27594.7|27554.7|27579.7|27539.7|27599.7|27559.7|27579.7|27539.7|74
1759400400000|2025-10-02 10:20:00|27582.5|27542.5|27589.7|27549.7|27589.7|27549.7|27579.7|27539.7|4
1759400700000|2025-10-02 10:25:00|27592.5|27552.5|27599.8|27559.8|27602.5|27562.5|27589.7|27549.7|47
1759401000000|2025-10-02 10:30:00|27602.5|27562.5|27592.5|27552.5|27602.5|27562.5|27589.8|27549.8|28
1759401300000|2025-10-02 10:35:00|27589.8|27549.8|27592.5|27552.5|27599.8|27559.8|27589.8|27549.8|14
1759401600000|2025-10-02 10:40:00|27592.6|27552.6|27589.8|27549.8|27599.8|27559.8|27589.8|27549.8|27
1759401900000|2025-10-02 10:45:00|27592.6|27552.6|27579.8|27539.8|27602.6|27562.6|27579.8|27539.8|54
1759402200000|2025-10-02 10:50:00|27577|27537|27565.4|27525.4|27579.8|27539.8|27559.8|27519.8|79
1759402500000|2025-10-02 10:55:00|27569.8|27529.8|27592.6|27552.6|27592.6|27552.6|27569.8|27529.8|105
1759402800000|2025-10-02 11:00:00|27595.4|27555.4|27572.6|27532.6|27595.4|27555.4|27572.6|27532.6|20
1759403100000|2025-10-02 11:05:00|27569.8|27529.8|27559.9|27519.9|27577.6|27537.6|27559.9|27519.9|90
1759403400000|2025-10-02 11:10:00|27562.6|27522.6|27545.4|27505.4|27565.4|27525.4|27542.6|27502.6|80
1759403700000|2025-10-02 11:15:00|27542.6|27502.6|27569.9|27529.9|27579.9|27539.9|27539.9|27499.9|191
1759404000000|2025-10-02 11:20:00|27579.9|27539.9|27589.9|27549.9|27589.9|27549.9|27559.9|27519.9|42
1759404300000|2025-10-02 11:25:00|||||||||6
1759404600000|2025-10-02 11:30:00|27579.9|27539.9|27589.9|27549.9|27597.2|27557.2|27579.9|27539.9|61
1759404900000|2025-10-02 11:35:00|27579.9|27539.9|27549.9|27509.9|27589.9|27549.9|27549.9|27509.9|211
1759405200000|2025-10-02 11:40:00|27559.9|27519.9|27505|27465|27607.2|27567.2|27499.9|27459.9|413
1759405500000|2025-10-02 11:45:00|27507.2|27467.2|27530|27490|27540|27500|27500|27460|95
1759405800000|2025-10-02 11:50:00|27535.5|27495.5|27540|27500|27540|27500|27527.2|27487.2|95
1759406100000|2025-10-02 11:55:00|27545|27505|27550|27510|27560|27520|27537.2|27497.2|104
1759406400000|2025-10-02 12:00:00|27547.2|27507.2|27574.5|27534.5|27580|27540|27517.2|27477.2|162
1759406700000|2025-10-02 12:05:00|27567.2|27527.2|27554.5|27514.5|27574.5|27534.5|27547.2|27507.2|148
1759407000000|2025-10-02 12:10:00|27552.2|27512.2|27564.5|27524.5|27567.3|27527.3|27547.2|27507.2|575
1759407300000|2025-10-02 12:15:00|27562.3|27522.3|27574.5|27534.5|27580|27540|27560|27520|104
1759407600000|2025-10-02 12:20:00|27570.1|27530.1|27570.1|27530.1|27570.1|27530.1|27560.1|27520.1|32
1759407900000|2025-10-02 12:25:00|27567.3|27527.3|27590.1|27550.1|27600.1|27560.1|27567.3|27527.3|93
1759408200000|2025-10-02 12:30:00|27592.3|27552.3|27597.3|27557.3|27600.1|27560.1|27590.1|27550.1|80
1759408500000|2025-10-02 12:35:00|27595.1|27555.1|27617.3|27577.3|27620.1|27580.1|27590.1|27550.1|106
1759408800000|2025-10-02 12:40:00|27614.6|27574.6|27617.3|27577.3|27634.6|27594.6|27607.3|27567.3|193
1759411800000|2025-10-02 13:30:00|27667.5|27627.5|27750.2|27710.2|27777.5|27737.5|27647.5|27607.5|2832
1759412100000|2025-10-02 13:35:00|27747.5|27707.5|27720.3|27680.3|27774.7|27734.7|27710.3|27670.3|2305
1759412400000|2025-10-02 13:40:00|27710.3|27670.3|27760.3|27720.3|27784.7|27744.7|27690.3|27650.3|1005
1759412700000|2025-10-02 13:45:00|27770.3|27730.3|27772.5|27732.5|27824.7|27784.7|27764.7|27724.7|1178
1759413000000|2025-10-02 13:50:00|27770.3|27730.3|27740.3|27700.3|27780.3|27740.3|27737.5|27697.5|949
1759413300000|2025-10-02 13:55:00|27737.5|27697.5|27737.5|27697.5|27770.3|27730.3|27734.7|27694.7|389
1759413600000|2025-10-02 14:00:00|27740.3|27700.3|27714.8|27674.8|27740.3|27700.3|27697.5|27657.5|517
1759413900000|2025-10-02 14:05:00|27717.6|27677.6|27737.6|27697.6|27740.3|27700.3|27690.3|27650.3|356
1759414200000|2025-10-02 14:10:00|27727.6|27687.6|27814.8|27774.8|27814.8|27774.8|27700.3|27660.3|677
1759414500000|2025-10-02 14:15:00|27800.4|27760.4|27904.8|27864.8|27914.8|27874.8|27800.4|27760.4|2203
1759414800000|2025-10-02 14:20:00|27907.6|27867.6|27924.8|27884.8|27959.3|27919.3|27887.6|27847.6|2877
1759415100000|2025-10-02 14:25:00|27934.8|27894.8|27984.8|27944.8|27997.1|27957.1|27922.1|27882.1|1134
1759415400000|2025-10-02 14:30:00|27989.3|27949.3|28002.1|27962.1|28054.8|28014.8|27977.1|27937.1|1377
1759415700000|2025-10-02 14:35:00|28009.3|27969.3|27932.1|27892.1|28019.3|27979.3|27912.1|27872.1|1134
1759416000000|2025-10-02 14:40:00|27924.9|27884.9|27959.3|27919.3|27962.1|27922.1|27924.9|27884.9|515
1759416300000|2025-10-02 14:45:00|27962.1|27922.1|27989.3|27949.3|27992.1|27952.1|27949.3|27909.3|553
1759416600000|2025-10-02 14:50:00|27999.3|27959.3|28009.4|27969.4|28014.9|27974.9|27959.3|27919.3|358
1759416900000|2025-10-02 14:55:00|28019.4|27979.4|28019.4|27979.4|28032.1|27992.1|28009.4|27969.4|432
1759417200000|2025-10-02 15:00:00|28009.4|27969.4|28011.6|27971.6|28022.1|27982.1|27989.4|27949.4|554
1759417500000|2025-10-02 15:05:00|28013.8|27973.8|28039.4|27999.4|28039.4|27999.4|27996.6|27956.6|323
1759417800000|2025-10-02 15:10:00|28036.6|27996.6|28036.6|27996.6|28053.8|28013.8|28029.4|27989.4|260
1759418100000|2025-10-02 15:15:00|28033.8|27993.8|28023.9|27983.9|28043.9|28003.9|28009.4|27969.4|310
1759418400000|2025-10-02 15:20:00|28019.4|27979.4|28006.7|27966.7|28029.4|27989.4|28006.6|27966.6|214
1759418700000|2025-10-02 15:25:00|28003.9|27963.9|27979.4|27939.4|28029.4|27989.4|27979.4|27939.4|300
1759419000000|2025-10-02 15:30:00|27983.9|27943.9|27959.5|27919.5|27999.4|27959.4|27953.9|27913.9|403
1759419300000|2025-10-02 15:35:00|27962.2|27922.2|27939.5|27899.5|27977.2|27937.2|27929.5|27889.5|503
1759419600000|2025-10-02 15:40:00|27932.2|27892.2|27929.5|27889.5|27939.5|27899.5|27919.5|27879.5|237
1759419900000|2025-10-02 15:45:00|27919.5|27879.5|27959.5|27919.5|27959.5|27919.5|27899.5|27859.5|280
1759420200000|2025-10-02 15:50:00|27949.5|27909.5|27939.5|27899.5|27952.3|27912.3|27929.5|27889.5|258
1759420500000|2025-10-02 15:55:00|27942.3|27902.3|27944|27904|27961.7|27921.7|27939.5|27899.5|775
1759420800000|2025-10-02 16:00:00|27949.5|27909.5|27949.5|27909.5|27949.5|27909.5|27936.7|27896.7|148
1759421100000|2025-10-02 16:05:00|27951.8|27911.8|27949.5|27909.5|27969.5|27929.5|27946.8|27906.8|201
1759421400000|2025-10-02 16:10:00|27939.5|27899.5|27956.8|27916.8|27961.8|27921.8|27929.5|27889.5|306
1759421700000|2025-10-02 16:15:00|27959.6|27919.6|28009.6|27969.6|28019.6|27979.6|27956.8|27916.8|394
1759422000000|2025-10-02 16:20:00|28016.2|27976.2|27986.8|27946.8|28029.6|27989.6|27986.8|27946.8|365
1759422300000|2025-10-02 16:25:00|27989.6|27949.6|27949.6|27909.6|27989.6|27949.6|27949.6|27909.6|341
1759422600000|2025-10-02 16:30:00|27959.6|27919.6|27979.6|27939.6|27979.6|27939.6|27949.6|27909.6|687
1759422900000|2025-10-02 16:35:00|27976.8|27936.8|27999.6|27959.6|28009.6|27969.6|27976.8|27936.8|228
1759423200000|2025-10-02 16:40:00|28005.2|27965.2|28009.6|27969.6|28019.6|27979.6|27999.6|27959.6|658
1759423500000|2025-10-02 16:45:00|28014.1|27974.1|28029.6|27989.6|28029.6|27989.6|28014.1|27974.1|189
1759423800000|2025-10-02 16:50:00|28036.9|27996.9|28019.7|27979.7|28039.7|27999.7|28019.7|27979.7|435
1759424100000|2025-10-02 16:55:00|28024.1|27984.1|28049.7|28009.7|28051.9|28011.9|28024.1|27984.1|204
1759424400000|2025-10-02 17:00:00|28051.9|28011.9|28096.9|28056.9|28129.7|28089.7|28049.7|28009.7|1234
1759424700000|2025-10-02 17:05:00|28094.1|28054.1|28094.1|28054.1|28109.7|28069.7|28084.1|28044.1|382
1759425000000|2025-10-02 17:10:00|28096.9|28056.9|28099.7|28059.7|28099.7|28059.7|28074.1|28034.1|320
1759425300000|2025-10-02 17:15:00|28094.1|28054.1|28094.2|28054.2|28104.2|28064.2|28094.1|28054.1|189
1759425600000|2025-10-02 17:20:00|28096.9|28056.9|28124.2|28084.2|28134.2|28094.2|28096.9|28056.9|1145
1759425900000|2025-10-02 17:25:00|28128.6|28088.6|28156.4|28116.4|28158.6|28118.6|28124.2|28084.2|826
1759426200000|2025-10-02 17:30:00|28158.6|28118.6|28171.4|28131.4|28174.2|28134.2|28148.6|28108.6|1300
1759426500000|2025-10-02 17:35:00|28174.2|28134.2|28166.4|28126.4|28178.6|28138.6|28164.2|28124.2|300
1759426800000|2025-10-02 17:40:00|28168.6|28128.6|28168.7|28128.7|28174.2|28134.2|28148.7|28108.7|626
1759427100000|2025-10-02 17:45:00|28166.4|28126.4|28181.5|28141.5|28184.2|28144.2|28156.4|28116.4|1420
1759427400000|2025-10-02 17:50:00|28184.2|28144.2|28208.7|28168.7|28244.2|28204.2|28184.2|28144.2|874
1759427700000|2025-10-02 17:55:00|28206.5|28166.5|28174.3|28134.3|28218.7|28178.7|28156.5|28116.5|866
1759428000000|2025-10-02 18:00:00|28171.5|28131.5|28174.3|28134.3|28184.3|28144.3|28158.7|28118.7|791
1759428300000|2025-10-02 18:05:00|28168.7|28128.7|28198.7|28158.7|28198.7|28158.7|28168.7|28128.7|791
1759428600000|2025-10-02 18:10:00|28193.2|28153.2|28168.7|28128.7|28235.9|28195.9|28163.2|28123.2|4968
1759428900000|2025-10-02 18:15:00|28173.2|28133.2|28140.4|28100.4|28178.7|28138.7|28123.2|28083.2|1645
1759449600000|2025-10-03 00:00:00|28109|28069|28128.4|28088.4|28151.2|28111.2|28101.2|28061.2|423
1759449900000|2025-10-03 00:05:00|28131.2|28091.2|28161.2|28121.2|28171.2|28131.2|28131.2|28091.2|221
1759450200000|2025-10-03 00:10:00|28166.2|28126.2|28178.4|28138.4|28180.6|28140.6|28164|28124|71
1759450500000|2025-10-03 00:15:00|28180.6|28140.6|28168.4|28128.4|28180.6|28140.6|28168.4|28128.4|15
1759450800000|2025-10-03 00:20:00|28168.5|28128.5|28168.5|28128.5|28168.5|28128.5|28168.5|28128.5|27
1759451100000|2025-10-03 00:25:00|||||||||11
1759451400000|2025-10-03 00:30:00|28161.3|28121.3|28158.5|28118.5|28161.3|28121.3|28153.5|28113.5|22
1759451700000|2025-10-03 00:35:00|28151.3|28111.3|28148.5|28108.5|28151.3|28111.3|28148.5|28108.5|26
1759452000000|2025-10-03 00:40:00|28153.5|28113.5|28158.5|28118.5|28158.5|28118.5|28153.5|28113.5|24
1759452300000|2025-10-03 00:45:00|28161.3|28121.3|28156.3|28116.3|28161.3|28121.3|28148.5|28108.5|55
1759452600000|2025-10-03 00:50:00|28151.3|28111.3|28158.5|28118.5|28168.5|28128.5|28148.5|28108.5|37
1759452900000|2025-10-03 00:55:00|28168.5|28128.5|28158.5|28118.5|28181.3|28141.3|28158.5|28118.5|145
1759453200000|2025-10-03 01:00:00|28155.7|28115.7|28158.5|28118.5|28161.3|28121.3|28148.5|28108.5|92
1759453500000|2025-10-03 01:05:00|28158.6|28118.6|28166.4|28126.4|28168.6|28128.6|28158.6|28118.6|3
1759453800000|2025-10-03 01:10:00|28168.6|28128.6|28158.6|28118.6|28168.6|28128.6|28158.6|28118.6|1
1759454100000|2025-10-03 01:15:00|28163.6|28123.6|28158.6|28118.6|28166.4|28126.4|28158.6|28118.6|24
1759454400000|2025-10-03 01:20:00|||||||||1
1759454700000|2025-10-03 01:25:00|28161.4|28121.4|28178.6|28138.6|28178.6|28138.6|28158.6|28118.6|12
1759455000000|2025-10-03 01:30:00|28181.4|28141.4|28174.2|28134.2|28184.2|28144.2|28168.6|28128.6|5
1759455300000|2025-10-03 01:35:00|28176.4|28136.4|28171.4|28131.4|28178.6|28138.6|28163.6|28123.6|7
1759455600000|2025-10-03 01:40:00|28168.6|28128.6|28168.6|28128.6|28168.6|28128.6|28168.6|28128.6|0
1759455900000|2025-10-03 01:45:00|28163.6|28123.6|28146.4|28106.4|28163.6|28123.6|28146.4|28106.4|36
1759456200000|2025-10-03 01:50:00|28143.7|28103.7|28126.5|28086.5|28146.5|28106.5|28123.7|28083.7|11
1759456500000|2025-10-03 01:55:00|28128.7|28088.7|28121.5|28081.5|28128.7|28088.7|28118.7|28078.7|24
1759456800000|2025-10-03 02:00:00|28126.5|28086.5|28128.7|28088.7|28128.7|28088.7|28126.5|28086.5|8
1759457100000|2025-10-03 02:05:00|28131.5|28091.5|28151.5|28111.5|28151.5|28111.5|28131.5|28091.5|19
1759457400000|2025-10-03 02:10:00|28148.7|28108.7|28151.5|28111.5|28156.5|28116.5|28148.7|28108.7|5
1759457700000|2025-10-03 02:15:00|28148.7|28108.7|28141.5|28101.5|28151.5|28111.5|28138.7|28098.7|20
1759458000000|2025-10-03 02:20:00|28143.7|28103.7|28138.7|28098.7|28146.5|28106.5|28138.7|28098.7|0
1759458300000|2025-10-03 02:25:00|28141.5|28101.5|28138.7|28098.7|28143.7|28103.7|28138.7|28098.7|4
1759458600000|2025-10-03 02:30:00|28138.8|28098.8|28138.8|28098.8|28138.8|28098.8|28138.8|28098.8|2
1759458900000|2025-10-03 02:35:00|28143.8|28103.8|28141.6|28101.6|28146.6|28106.6|28141.6|28101.6|2
1759459200000|2025-10-03 02:40:00|28143.8|28103.8|28141.6|28101.6|28143.8|28103.8|28138.8|28098.8|4
1759459500000|2025-10-03 02:45:00|28144.4|28104.4|28148.8|28108.8|28148.8|28108.8|28141.6|28101.6|15
1759459800000|2025-10-03 02:50:00|||||||||2
1759460400000|2025-10-03 03:00:00|28138.8|28098.8|28128.8|28088.8|28138.8|28098.8|28128.8|28088.8|15
1759460700000|2025-10-03 03:05:00|28131.6|28091.6|28138.8|28098.8|28138.8|28098.8|28131.6|28091.6|18
1759461000000|2025-10-03 03:10:00|28138.9|28098.9|28138.9|28098.9|28138.9|28098.9|28138.9|28098.9|10
1759461600000|2025-10-03 03:20:00|28136.1|28096.1|28118.9|28078.9|28136.1|28096.1|28111.7|28071.7|15
1759461900000|2025-10-03 03:25:00|28123.9|28083.9|28128.9|28088.9|28128.9|28088.9|28123.9|28083.9|7
1759462200000|2025-10-03 03:30:00|28123.3|28083.3|28123.9|28083.9|28128.9|28088.9|28118.9|28078.9|24
1759462500000|2025-10-03 03:35:00|28128.9|28088.9|28128.9|28088.9|28128.9|28088.9|28128.9|28088.9|1
1759462800000|2025-10-03 03:40:00|28126.7|28086.7|28118.9|28078.9|28126.7|28086.7|28118.9|28078.9|1
1759463100000|2025-10-03 03:45:00|28121.7|28081.7|28128.9|28088.9|28128.9|28088.9|28121.7|28081.7|12
1759463400000|2025-10-03 03:50:00|||||||||1
1759463700000|2025-10-03 03:55:00|28129|28089|28129|28089|28129|28089|28129|28089|0
1759464000000|2025-10-03 04:00:00|||||||||1
1759464300000|2025-10-03 04:05:00|||||||||1
1759464600000|2025-10-03 04:10:00|||||||||3
1759465200000|2025-10-03 04:20:00|||||||||1
1759465800000|2025-10-03 04:30:00|||||||||2
1759466100000|2025-10-03 04:35:00|28119|28079|28119|28079|28119|28079|28119|28079|3
1759466400000|2025-10-03 04:40:00|28119.1|28079.1|28119.1|28079.1|28119.1|28079.1|28119.1|28079.1|0
1759466700000|2025-10-03 04:45:00|28129.1|28089.1|28124.1|28084.1|28129.1|28089.1|28119.1|28079.1|74
1759467000000|2025-10-03 04:50:00|28129.1|28089.1|28139.1|28099.1|28139.1|28099.1|28129.1|28089.1|14
1759467600000|2025-10-03 05:00:00|28119.1|28079.1|28109.1|28069.1|28126.9|28086.9|28109.1|28069.1|31
1759467900000|2025-10-03 05:05:00|||||||||22
1759468200000|2025-10-03 05:10:00|||||||||1
1759468800000|2025-10-03 05:20:00|28109.2|28069.2|28109.2|28069.2|28109.2|28069.2|28109.2|28069.2|1
1759469100000|2025-10-03 05:25:00|||||||||5
1759469400000|2025-10-03 05:30:00|28112|28072|28139.2|28099.2|28144.8|28104.8|28112|28072|8
1759470000000|2025-10-03 05:40:00|28136.4|28096.4|28119.2|28079.2|28136.4|28096.4|28112|28072|39
1759470300000|2025-10-03 05:45:00|28116.4|28076.4|28117|28077|28117|28077|28112|28072|3
1759470600000|2025-10-03 05:50:00|28119.2|28079.2|28109.2|28069.2|28119.2|28079.2|28109.2|28069.2|3
1759470900000|2025-10-03 05:55:00|28112|28072|28109.2|28069.2|28114.2|28074.2|28109.2|28069.2|1
1759471200000|2025-10-03 06:00:00|28112|28072|28109.2|28069.2|28117|28077|28109.2|28069.2|8
1759471500000|2025-10-03 06:05:00|28109.3|28069.3|28132.1|28092.1|28132.1|28092.1|28109.3|28069.3|14
1759471800000|2025-10-03 06:10:00|28137.1|28097.1|28159.3|28119.3|28164.9|28124.9|28134.3|28094.3|41
1759472100000|2025-10-03 06:15:00|28162.1|28122.1|28169.3|28129.3|28179.3|28139.3|28162.1|28122.1|43
1759472400000|2025-10-03 06:20:00|28179.3|28139.3|28199.3|28159.3|28212.1|28172.1|28179.3|28139.3|102
1759472700000|2025-10-03 06:25:00|28202.1|28162.1|28209.3|28169.3|28209.3|28169.3|28189.3|28149.3|33
1759473000000|2025-10-03 06:30:00|28212.1|28172.1|28219.3|28179.3|28224.9|28184.9|28209.3|28169.3|91
1759473300000|2025-10-03 06:35:00|28209.3|28169.3|28209.3|28169.3|28209.3|28169.3|28209.3|28169.3|51
1759473600000|2025-10-03 06:40:00|28217.1|28177.1|28209.3|28169.3|28219.3|28179.3|28207.1|28167.1|100
1759473900000|2025-10-03 06:45:00|28212.1|28172.1|28179.3|28139.3|28212.1|28172.1|28179.3|28139.3|54
1759474200000|2025-10-03 06:50:00|28182.2|28142.2|28179.4|28139.4|28182.2|28142.2|28179.3|28139.3|47
1759474500000|2025-10-03 06:55:00|28185|28145|28192.2|28152.2|28192.2|28152.2|28179.4|28139.4|10
1759474800000|2025-10-03 07:00:00|28199.4|28159.4|28199.4|28159.4|28205|28165|28199.4|28159.4|5
1759475100000|2025-10-03 07:05:00|28202.2|28162.2|28199.4|28159.4|28205|28165|28199.4|28159.4|2
1759475400000|2025-10-03 07:10:00|28205|28165|28229.4|28189.4|28249.4|28209.4|28205|28165|140
1759475700000|2025-10-03 07:15:00|28252.2|28212.2|28249.4|28209.4|28252.2|28212.2|28239.4|28199.4|170
1759476000000|2025-10-03 07:20:00|||||||||6
1759476300000|2025-10-03 07:25:00|28255|28215|28253.8|28213.8|28266.6|28226.6|28253.8|28213.8|110
1759476600000|2025-10-03 07:30:00|28256.6|28216.6|28249.5|28209.5|28266.6|28226.6|28239.5|28199.5|105
1759476900000|2025-10-03 07:35:00|28251.6|28211.6|28249.5|28209.5|28269.5|28229.5|28246.7|28206.7|115
1759477200000|2025-10-03 07:40:00|28246.7|28206.7|28239.5|28199.5|28246.7|28206.7|28236.7|28196.7|7
1759477500000|2025-10-03 07:45:00|28236.7|28196.7|28259.5|28219.5|28259.5|28219.5|28236.7|28196.7|29
1759477800000|2025-10-03 07:50:00|28251.7|28211.7|28243.9|28203.9|28261.7|28221.7|28241.7|28201.7|33
1759478100000|2025-10-03 07:55:00|28246.7|28206.7|28233.9|28193.9|28249.5|28209.5|28229.5|28189.5|97
1759478400000|2025-10-03 08:00:00|28231.7|28191.7|28266.7|28226.7|28279.5|28239.5|28231.7|28191.7|135
1759478700000|2025-10-03 08:05:00|28256.7|28216.7|28246.7|28206.7|28269.5|28229.5|28241.7|28201.7|110
1759479000000|2025-10-03 08:10:00|28243.9|28203.9|28213.9|28173.9|28243.9|28203.9|28203.9|28163.9|41
1759479300000|2025-10-03 08:15:00|28216.7|28176.7|28219.6|28179.6|28219.6|28179.6|28211.7|28171.7|34
1759479600000|2025-10-03 08:20:00|28216.8|28176.8|28226.8|28186.8|28226.8|28186.8|28216.8|28176.8|14
1759479900000|2025-10-03 08:25:00|28229.6|28189.6|28239.6|28199.6|28242.4|28202.4|28219.6|28179.6|79
1759480200000|2025-10-03 08:30:00|28242.4|28202.4|28259.6|28219.6|28262.4|28222.4|28242.4|28202.4|111
1759480500000|2025-10-03 08:35:00|28262.4|28222.4|28279.6|28239.6|28282.4|28242.4|28259.6|28219.6|23
1759480800000|2025-10-03 08:40:00|28282.4|28242.4|28279.6|28239.6|28289.6|28249.6|28277.4|28237.4|34
1759481100000|2025-10-03 08:45:00|28282.4|28242.4|28285.2|28245.2|28285.2|28245.2|28282.4|28242.4|3
1759481400000|2025-10-03 08:50:00|28279.6|28239.6|28279.6|28239.6|28279.6|28239.6|28279.6|28239.6|5
1759481700000|2025-10-03 08:55:00|28282.4|28242.4|28285.3|28245.3|28295.3|28255.3|28269.6|28229.6|50
1759482000000|2025-10-03 09:00:00|28289.7|28249.7|28285.3|28245.3|28295.3|28255.3|28285.3|28245.3|21
1759482300000|2025-10-03 09:05:00|28287.5|28247.5|28295.3|28255.3|28295.3|28255.3|28279.7|28239.7|54
1759482600000|2025-10-03 09:10:00|28297.5|28257.5|28305.3|28265.3|28315.3|28275.3|28275.3|28235.3|134
1759482900000|2025-10-03 09:15:00|28295.3|28255.3|28295.3|28255.3|28295.3|28255.3|28295.3|28255.3|7
1759483200000|2025-10-03 09:20:00|||||||||3
1759483500000|2025-10-03 09:25:00|28305.3|28265.3|28305.3|28265.3|28305.3|28265.3|28302.5|28262.5|16
1759483800000|2025-10-03 09:30:00|28299.7|28259.7|28299.7|28259.7|28305.3|28265.3|28295.3|28255.3|25
1759484100000|2025-10-03 09:35:00|28295.4|28255.4|28285.4|28245.4|28295.4|28255.4|28282.5|28242.5|30
1759484400000|2025-10-03 09:40:00|28279.7|28239.7|28269.8|28229.8|28285.4|28245.4|28249.7|28209.7|78
1759484700000|2025-10-03 09:45:00|28267.6|28227.6|28249.8|28209.8|28267.6|28227.6|28239.8|28199.8|29
1759485000000|2025-10-03 09:50:00|28259.8|28219.8|28269.8|28229.8|28269.8|28229.8|28259.8|28219.8|29
1759485300000|2025-10-03 09:55:00|28259.8|28219.8|28249.8|28209.8|28259.8|28219.8|28239.8|28199.8|29
1759485600000|2025-10-03 10:00:00|28239.8|28199.8|28189.8|28149.8|28242.6|28202.6|28189.8|28149.8|147
1759485900000|2025-10-03 10:05:00|28192.6|28152.6|28212.6|28172.6|28215.4|28175.4|28187.6|28147.6|31
1759486200000|2025-10-03 10:10:00|28209.8|28169.8|28189.8|28149.8|28209.8|28169.8|28189.8|28149.8|53
1759486500000|2025-10-03 10:15:00|28192.6|28152.6|28195.5|28155.5|28195.5|28155.5|28189.8|28149.8|3
1759486800000|2025-10-03 10:20:00|28199.8|28159.8|28209.8|28169.8|28215.5|28175.5|28199.8|28159.8|49
1759487100000|2025-10-03 10:25:00|28219.8|28179.8|28219.9|28179.9|28222.7|28182.7|28219.8|28179.8|24
1759487400000|2025-10-03 10:30:00|28239.9|28199.9|28239.9|28199.9|28239.9|28199.9|28229.9|28189.9|44
1759487700000|2025-10-03 10:35:00|28237.1|28197.1|28259.9|28219.9|28259.9|28219.9|28237.1|28197.1|51
1759488000000|2025-10-03 10:40:00|28257.1|28217.1|28259.9|28219.9|28259.9|28219.9|28249.9|28209.9|7
1759488300000|2025-10-03 10:45:00|28257.1|28217.1|28249.9|28209.9|28269.9|28229.9|28247.1|28207.1|41
1759488600000|2025-10-03 10:50:00|28247.1|28207.1|28239.9|28199.9|28249.9|28209.9|28234.9|28194.9|36
1759488900000|2025-10-03 10:55:00|28237.1|28197.1|28274.3|28234.3|28289.9|28249.9|28229.9|28189.9|136
1759489200000|2025-10-03 11:00:00|28277.1|28237.1|28269.9|28229.9|28299.9|28259.9|28267.1|28227.1|80
1759489500000|2025-10-03 11:05:00|28277.1|28237.1|28269.9|28229.9|28279.9|28239.9|28269.9|28229.9|10
1759489800000|2025-10-03 11:10:00|28270|28230|28277.1|28237.1|28280|28240|28260|28220|66
1759490100000|2025-10-03 11:15:00|28280|28240|28322.8|28282.8|28322.8|28282.8|28280|28240|146
1759490400000|2025-10-03 11:20:00|28320|28280|28302.8|28262.8|28320|28280|28300|28260|16
1759490700000|2025-10-03 11:25:00|28307.8|28267.8|28315.6|28275.6|28315.6|28275.6|28307.8|28267.8|10
1759491000000|2025-10-03 11:30:00|28310|28270|28360|28320|28370|28330|28310|28270|422
1759491300000|2025-10-03 11:35:00|28350|28310|28335.6|28295.6|28360|28320|28315.6|28275.6|141
1759491600000|2025-10-03 11:40:00|28337.8|28297.8|28360|28320|28370|28330|28310|28270|163
1759491900000|2025-10-03 11:45:00|28362.2|28322.2|28365.7|28325.7|28370|28330|28360|28320|73
1759492200000|2025-10-03 11:50:00|28355.7|28315.7|28352.9|28312.9|28360|28320|28350|28310|263
1759492500000|2025-10-03 11:55:00|28350.1|28310.1|28360.1|28320.1|28360.1|28320.1|28350.1|28310.1|15
1759492800000|2025-10-03 12:00:00|28365.7|28325.7|28350.1|28310.1|28370.1|28330.1|28335.7|28295.7|140
1759493100000|2025-10-03 12:05:00|28345.7|28305.7|28345.7|28305.7|28347.9|28307.9|28320.7|28280.7|110
1759493400000|2025-10-03 12:10:00|28340.1|28300.1|28345.7|28305.7|28345.7|28305.7|28335.7|28295.7|56
1759493700000|2025-10-03 12:15:00|28342.9|28302.9|28345.7|28305.7|28355.7|28315.7|28342.9|28302.9|40
1759494000000|2025-10-03 12:20:00|28335.7|28295.7|28325.8|28285.8|28335.7|28295.7|28317.9|28277.9|52
1759494300000|2025-10-03 12:25:00|28315.8|28275.8|28350.1|28310.1|28350.1|28310.1|28300.1|28260.1|296
1759494600000|2025-10-03 12:30:00|28347.9|28307.9|28315.8|28275.8|28350.1|28310.1|28305.8|28265.8|56
1759494900000|2025-10-03 12:35:00|28325.8|28285.8|28325.8|28285.8|28333|28293|28305.8|28265.8|81
1759495200000|2025-10-03 12:40:00|28315.8|28275.8|28303|28263|28320.2|28280.2|28303|28263|95
1759498200000|2025-10-03 13:30:00|28335.9|28295.9|28185.9|28145.9|28350.3|28310.3|28135.9|28095.9|2076
1759498500000|2025-10-03 13:35:00|28205.9|28165.9|28260.3|28220.3|28270.3|28230.3|28185.9|28145.9|1304
1759498800000|2025-10-03 13:40:00|28270.3|28230.3|28275.9|28235.9|28295.9|28255.9|28245.9|28205.9|641
1759499100000|2025-10-03 13:45:00|28265.9|28225.9|28306|28266|28335.9|28295.9|28265.9|28225.9|782
1759499400000|2025-10-03 13:50:00|28303.1|28263.1|28266|28226|28303.1|28263.1|28256|28216|487
1759499700000|2025-10-03 13:55:00|28256|28216|28258.8|28218.8|28261.6|28221.6|28243.8|28203.8|193
1759500000000|2025-10-03 14:00:00|28263.2|28223.2|28228.8|28188.8|28281.6|28241.6|28201.6|28161.6|491
1759500300000|2025-10-03 14:05:00|28231.6|28191.6|28221.6|28181.6|28231.6|28191.6|28181.6|28141.6|323
1759500600000|2025-10-03 14:10:00|28218.8|28178.8|28241.6|28201.6|28251.6|28211.6|28211.6|28171.6|231
1759500900000|2025-10-03 14:15:00|28237.3|28197.3|28281.7|28241.7|28281.7|28241.7|28231.6|28191.6|660
1759501200000|2025-10-03 14:20:00|28291.7|28251.7|28306.7|28266.7|28331.7|28291.7|28266.7|28226.7|817
1759501500000|2025-10-03 14:25:00|28301.7|28261.7|28299.5|28259.5|28337.3|28297.3|28291.7|28251.7|555
1759501800000|2025-10-03 14:30:00|28307.3|28267.3|28327.3|28287.3|28330.1|28290.1|28297.3|28257.3|218
1759502100000|2025-10-03 14:35:00|28324.5|28284.5|28327.3|28287.3|28344.5|28304.5|28317.3|28277.3|240
1759502400000|2025-10-03 14:40:00|28337.3|28297.3|28317.4|28277.4|28337.3|28297.3|28307.3|28267.3|290
1759502700000|2025-10-03 14:45:00|28324.5|28284.5|28334.5|28294.5|28367.4|28327.4|28324.5|28284.5|343
1759503000000|2025-10-03 14:50:00|28334.6|28294.6|28327.4|28287.4|28337.4|28297.4|28317.4|28277.4|419
1759503300000|2025-10-03 14:55:00|28317.4|28277.4|28357.4|28317.4|28357.4|28317.4|28287.4|28247.4|476
1759503600000|2025-10-03 15:00:00|28367.4|28327.4|28407.4|28367.4|28444.6|28404.6|28357.4|28317.4|1123
1759503900000|2025-10-03 15:05:00|28411.8|28371.8|28401.8|28361.8|28434.6|28394.6|28397.4|28357.4|288
1759504200000|2025-10-03 15:10:00|28404.6|28364.6|28414.6|28374.6|28417.4|28377.4|28391.8|28351.8|303
1759504500000|2025-10-03 15:15:00|28417.4|28377.4|28404.6|28364.6|28451.8|28411.8|28391.8|28351.8|640
1759504800000|2025-10-03 15:20:00|28401.8|28361.8|28381.8|28341.8|28414.6|28374.6|28381.8|28341.8|148
1759505100000|2025-10-03 15:25:00|28377.5|28337.5|28407.5|28367.5|28417.5|28377.5|28367.5|28327.5|388
1759505400000|2025-10-03 15:30:00|28404.6|28364.6|28407.5|28367.5|28427.5|28387.5|28397.5|28357.5|218
1759505700000|2025-10-03 15:35:00|28414.7|28374.7|28417.5|28377.5|28419.7|28379.7|28407.5|28367.5|115
1759506000000|2025-10-03 15:40:00|28419.7|28379.7|28417.5|28377.5|28427.5|28387.5|28417.5|28377.5|140
1759506300000|2025-10-03 15:45:00|28427.5|28387.5|28427.5|28387.5|28437.5|28397.5|28414.7|28374.7|430
1759506600000|2025-10-03 15:50:00|28424.7|28384.7|28397.5|28357.5|28431.9|28391.9|28391.9|28351.9|394
1759506900000|2025-10-03 15:55:00|28404.7|28364.7|28383.2|28343.2|28410.4|28370.4|28383.2|28343.2|226
1759507200000|2025-10-03 16:00:00|28377.5|28337.5|28333.2|28293.2|28377.5|28337.5|28317.6|28277.6|332
1759507500000|2025-10-03 16:05:00|28337.6|28297.6|28315.4|28275.4|28337.6|28297.6|28303.2|28263.2|360
1759507800000|2025-10-03 16:10:00|28317.6|28277.6|28303.2|28263.2|28323.2|28283.2|28300.4|28260.4|247
1759508100000|2025-10-03 16:15:00|28307.6|28267.6|28363.2|28323.2|28367.6|28327.6|28307.6|28267.6|535
1759508400000|2025-10-03 16:20:00|28357.6|28317.6|28353.2|28313.2|28363.2|28323.2|28337.6|28297.6|274
1759508700000|2025-10-03 16:25:00|28350.4|28310.4|28373.3|28333.3|28377.6|28337.6|28347.6|28307.6|148
1759509000000|2025-10-03 16:30:00|28377.6|28337.6|28373.3|28333.3|28383.3|28343.3|28363.3|28323.3|143
1759509300000|2025-10-03 16:35:00|28383.3|28343.3|28393.3|28353.3|28405.5|28365.5|28373.3|28333.3|500
1759509600000|2025-10-03 16:40:00|28388.9|28348.9|28396.1|28356.1|28398.9|28358.9|28386.1|28346.1|223
1759509900000|2025-10-03 16:45:00|28393.3|28353.3|28403.3|28363.3|28418.9|28378.9|28386.1|28346.1|585
1759510200000|2025-10-03 16:50:00|28409|28369|28399|28359|28419|28379|28383.3|28343.3|199
1759510500000|2025-10-03 16:55:00|28393.3|28353.3|28386.2|28346.2|28393.3|28353.3|28379|28339|188
1759510800000|2025-10-03 17:00:00|28369|28329|28311.2|28271.2|28369|28329|28276.2|28236.2|910
1759511100000|2025-10-03 17:05:00|28313.3|28273.3|28329|28289|28329|28289|28299|28259|178
1759511400000|2025-10-03 17:10:00|28333.4|28293.4|28359|28319|28373.4|28333.4|28329|28289|273
1759511700000|2025-10-03 17:15:00|28361.2|28321.2|28323.4|28283.4|28363.4|28323.4|28323.4|28283.4|328
1759512000000|2025-10-03 17:20:00|28326.2|28286.2|28329|28289|28333.4|28293.4|28309|28269|419
1759512300000|2025-10-03 17:25:00|28323.4|28283.4|28289.1|28249.1|28323.4|28283.4|28273.4|28233.4|256
1759512600000|2025-10-03 17:30:00|28283.4|28243.4|28269.1|28229.1|28299.1|28259.1|28263.4|28223.4|285
1759512900000|2025-10-03 17:35:00|28266.2|28226.2|28229.1|28189.1|28276.2|28236.2|28229.1|28189.1|728
1759513200000|2025-10-03 17:40:00|28226.3|28186.3|28239.1|28199.1|28239.1|28199.1|28199.1|28159.1|818
1759513500000|2025-10-03 17:45:00|28236.3|28196.3|28259.1|28219.1|28269.1|28229.1|28219.1|28179.1|507
1759513800000|2025-10-03 17:50:00|28269.1|28229.1|28229.1|28189.1|28269.1|28229.1|28219.1|28179.1|300
1759514100000|2025-10-03 17:55:00|28239.1|28199.1|28209.1|28169.1|28239.1|28199.1|28193.5|28153.5|357
1759514400000|2025-10-03 18:00:00|28206.3|28166.3|28173.5|28133.5|28213.5|28173.5|28173.5|28133.5|684
1759514700000|2025-10-03 18:05:00|28176.3|28136.3|28169.2|28129.2|28183.5|28143.5|28149.2|28109.2|631
1759515000000|2025-10-03 18:10:00|28173.5|28133.5|28129.2|28089.2|28173.5|28133.5|28123.5|28083.5|2065
1759515300000|2025-10-03 18:15:00|28123.5|28083.5|28094.2|28054.2|28129.2|28089.2|28083.5|28043.5|2083
1759708800000|2025-10-06 00:00:00|27980.1|27940.1|28019.7|27979.7|28044.7|28004.7|27966.7|27926.7|532
1759709100000|2025-10-06 00:05:00|28017.6|27977.6|27977.6|27937.6|28029.7|27989.7|27974.7|27934.7|57
1759709400000|2025-10-06 00:10:00|27974.7|27934.7|27971.8|27931.8|27987.6|27947.6|27967.6|27927.6|30
1759709700000|2025-10-06 00:15:00|27974.7|27934.7|27989.7|27949.7|27989.7|27949.7|27969.7|27929.7|18
1759710000000|2025-10-06 00:20:00|27987.6|27947.6|27987.6|27947.6|28007.6|27967.6|27987.6|27947.6|11
1759710300000|2025-10-06 00:25:00|27989.7|27949.7|27984.7|27944.7|27991.8|27951.8|27984.7|27944.7|31
1759710600000|2025-10-06 00:30:00|27981.8|27941.8|27977.7|27937.7|27981.8|27941.8|27971.8|27931.8|20
1759710900000|2025-10-06 00:35:00|27974.7|27934.7|27974.8|27934.8|27977.7|27937.7|27971.8|27931.8|12
1759711200000|2025-10-06 00:40:00|27971.8|27931.8|27974.8|27934.8|27984.8|27944.8|27971.8|27931.8|67
1759711500000|2025-10-06 00:45:00|27976.9|27936.9|27977.7|27937.7|27979.8|27939.8|27964.8|27924.8|13
1759711800000|2025-10-06 00:50:00|27981.9|27941.9|27984.8|27944.8|27987.7|27947.7|27981.9|27941.9|22
1759712100000|2025-10-06 00:55:00|27981.9|27941.9|27991.9|27951.9|27991.9|27951.9|27979.8|27939.8|3
1759712400000|2025-10-06 01:00:00|27994.8|27954.8|27981.9|27941.9|27994.8|27954.8|27971.9|27931.9|6
1759712700000|2025-10-06 01:05:00|27979|27939|27981.9|27941.9|27981.9|27941.9|27971.9|27931.9|38
1759713000000|2025-10-06 01:10:00|27974.8|27934.8|27981.9|27941.9|27984.8|27944.8|27974.8|27934.8|14
1759713300000|2025-10-06 01:15:00|27971.9|27931.9|27979.9|27939.9|27981.9|27941.9|27971.9|27931.9|34
1759713600000|2025-10-06 01:20:00|27981.9|27941.9|27982|27942|27982|27942|27981.9|27941.9|0
1759714200000|2025-10-06 01:30:00|27979.9|27939.9|28014.9|27974.9|28019.9|27979.9|27979.9|27939.9|19
1759714500000|2025-10-06 01:35:00|28012|27972|28014.9|27974.9|28017.8|27977.8|28004.9|27964.9|6
1759714800000|2025-10-06 01:40:00|28017.8|27977.8|28022|27982|28024.9|27984.9|28014.9|27974.9|7
1759715100000|2025-10-06 01:45:00|28019.9|27979.9|28022|27982|28022|27982|28004.9|27964.9|9
1759715400000|2025-10-06 01:50:00|28019.9|27979.9|28014.9|27974.9|28019.9|27979.9|28014.9|27974.9|1
1759715700000|2025-10-06 01:55:00|28017.9|27977.9|28007.9|27967.9|28020|27980|28005|27965|7
1759716000000|2025-10-06 02:00:00|28005|27965|28007.9|27967.9|28007.9|27967.9|28000|27960|5
1759716300000|2025-10-06 02:05:00|28005|27965|28007.9|27967.9|28007.9|27967.9|28002.1|27962.1|0
1759716600000|2025-10-06 02:10:00|28005|27965|28015|27975|28015|27975|28005|27965|1
1759716900000|2025-10-06 02:15:00|28012.1|27972.1|28007.9|27967.9|28012.1|27972.1|28007.9|27967.9|4
1759717200000|2025-10-06 02:20:00|28002.1|27962.1|27995|27955|28002.1|27962.1|27995|27955|3
1759717500000|2025-10-06 02:25:00|27997.9|27957.9|28008|27968|28008|27968|27997.9|27957.9|5
1759717800000|2025-10-06 02:30:00|28005|27965|27998|27958|28005|27965|27995.1|27955.1|2
1759718100000|2025-10-06 02:35:00|27995.1|27955.1|28005.1|27965.1|28005.1|27965.1|27992.1|27952.1|4
1759718400000|2025-10-06 02:40:00|28008|27968|28002.2|27962.2|28010.1|27970.1|28002.1|27962.1|4
1759719000000|2025-10-06 02:50:00|28008|27968|28008|27968|28008|27968|28008|27968|11
1759719300000|2025-10-06 02:55:00|28002.2|27962.2|28008|27968|28008|27968|28002.2|27962.2|1
1759719600000|2025-10-06 03:00:00|28008.1|27968.1|28015.1|27975.1|28018.1|27978.1|28008.1|27968.1|3
1759719900000|2025-10-06 03:05:00|28018.1|27978.1|27995.1|27955.1|28018.1|27978.1|27995.1|27955.1|49
1759720200000|2025-10-06 03:10:00|27998.1|27958.1|27995.2|27955.2|27998.1|27958.1|27995.1|27955.1|0
1759720500000|2025-10-06 03:15:00|27998.1|27958.1|27998.1|27958.1|27998.1|27958.1|27998.1|27958.1|0
1759720800000|2025-10-06 03:20:00|28005.2|27965.2|28010.2|27970.2|28015.2|27975.2|28005.2|27965.2|21
1759721100000|2025-10-06 03:25:00|28008.1|27968.1|28008.1|27968.1|28008.1|27968.1|28008.1|27968.1|0
1759721400000|2025-10-06 03:30:00|28005.2|27965.2|28005.2|27965.2|28005.2|27965.2|28003.1|27963.1|2
1759721700000|2025-10-06 03:35:00|28008.1|27968.1|28005.2|27965.2|28008.1|27968.1|28002.3|27962.3|2
1759722000000|2025-10-06 03:40:00|28002.3|27962.3|28005.2|27965.2|28005.2|27965.2|28002.3|27962.3|1
1759722300000|2025-10-06 03:45:00|28002.3|27962.3|28005.2|27965.2|28005.2|27965.2|28002.3|27962.3|0
1759722600000|2025-10-06 03:50:00|28002.3|27962.3|27998.2|27958.2|28002.3|27962.3|27998.2|27958.2|2
1759722900000|2025-10-06 03:55:00|28000.3|27960.3|27992.3|27952.3|28000.3|27960.3|27992.3|27952.3|11
1759723200000|2025-10-06 04:00:00|27992.4|27952.4|27995.3|27955.3|27995.3|27955.3|27992.4|27952.4|0
1759723500000|2025-10-06 04:05:00|27992.4|27952.4|27992.4|27952.4|27992.4|27952.4|27992.4|27952.4|6
1759724100000|2025-10-06 04:15:00|27990.3|27950.3|27990.3|27950.3|27990.3|27950.3|27990.3|27950.3|10
1759724400000|2025-10-06 04:20:00|27992.4|27952.4|27998.3|27958.3|27998.3|27958.3|27990.3|27950.3|0
1759725000000|2025-10-06 04:30:00|27995.3|27955.3|28008.3|27968.3|28008.3|27968.3|27995.3|27955.3|12
1759725300000|2025-10-06 04:35:00|28010.4|27970.4|28012.4|27972.4|28015.4|27975.4|28010.4|27970.4|6
1759725600000|2025-10-06 04:40:00|28012.5|27972.5|28012.5|27972.5|28012.5|27972.5|28012.5|27972.5|0
1759726200000|2025-10-06 04:50:00|28005.4|27965.4|28005.4|27965.4|28008.3|27968.3|28005.4|27965.4|4
1759726500000|2025-10-06 04:55:00|28008.3|27968.3|28005.4|27965.4|28008.3|27968.3|28002.5|27962.5|3
1759726800000|2025-10-06 05:00:00|28008.4|27968.4|28008.4|27968.4|28008.4|27968.4|28008.4|27968.4|0
1759727100000|2025-10-06 05:05:00|28005.4|27965.4|28002.5|27962.5|28005.4|27965.4|28002.5|27962.5|1
1759727400000|2025-10-06 05:10:00|28005.5|27965.5|28008.4|27968.4|28008.4|27968.4|28002.5|27962.5|3
1759727700000|2025-10-06 05:15:00|28005.5|27965.5|28008.4|27968.4|28008.4|27968.4|28000.5|27960.5|45
1759728000000|2025-10-06 05:20:00|28005.5|27965.5|28005.5|27965.5|28008.4|27968.4|28005.5|27965.5|0
1759728300000|2025-10-06 05:25:00|28002.6|27962.6|28002.6|27962.6|28005.5|27965.5|28002.6|27962.6|2
1759728600000|2025-10-06 05:30:00|27992.6|27952.6|27975.5|27935.5|27992.6|27952.6|27972.6|27932.6|13
1759728900000|2025-10-06 05:35:00|27972.6|27932.6|27978.5|27938.5|27978.5|27938.5|27972.6|27932.6|4
1759729200000|2025-10-06 05:40:00|27980.5|27940.5|27995.5|27955.5|27998.5|27958.5|27978.5|27938.5|9
1759729500000|2025-10-06 05:45:00|27998.5|27958.5|27998.5|27958.5|27998.5|27958.5|27998.5|27958.5|0
1759729800000|2025-10-06 05:50:00|||||||||1
1759730100000|2025-10-06 05:55:00|27988.5|27948.5|27992.7|27952.7|27992.7|27952.7|27988.5|27948.5|34
1759730400000|2025-10-06 06:00:00|27998.5|27958.5|27998.5|27958.5|27998.5|27958.5|27985.6|27945.6|8
1759730700000|2025-10-06 06:05:00|27995.6|27955.6|27998.5|27958.5|27998.5|27958.5|27995.6|27955.6|1
1759731000000|2025-10-06 06:10:00|27995.6|27955.6|27998.5|27958.5|27998.5|27958.5|27992.7|27952.7|6
1759731300000|2025-10-06 06:15:00|27995.6|27955.6|27988.6|27948.6|27995.6|27955.6|27988.6|27948.6|3
1759731600000|2025-10-06 06:20:00|27978.6|27938.6|27982.7|27942.7|27982.7|27942.7|27978.6|27938.6|37
1759731900000|2025-10-06 06:25:00|27988.6|27948.6|27988.6|27948.6|27988.6|27948.6|27985.6|27945.6|2
1759732200000|2025-10-06 06:30:00|28000.7|27960.7|28018.6|27978.6|28018.6|27978.6|28000.7|27960.7|14
1759732500000|2025-10-06 06:35:00|28045.7|28005.7|28042.8|28002.8|28058.6|28018.6|28042.7|28002.7|32
1759732800000|2025-10-06 06:40:00|28035.7|27995.7|28025.7|27985.7|28038.6|27998.6|28025.7|27985.7|3
1759733100000|2025-10-06 06:45:00|28022.8|27982.8|28015.7|27975.7|28022.8|27982.8|28015.7|27975.7|7
1759733400000|2025-10-06 06:50:00|28012.8|27972.8|27992.8|27952.8|28012.8|27972.8|27990.7|27950.7|12
1759733700000|2025-10-06 06:55:00|27998.7|27958.7|27998.7|27958.7|28002.8|27962.8|27992.8|27952.8|3
1759734000000|2025-10-06 07:00:00|27995.7|27955.7|28002.8|27962.8|28022.8|27982.8|27992.8|27952.8|19
1759734300000|2025-10-06 07:05:00|28005.7|27965.7|28005.8|27965.8|28010.8|27970.8|27995.8|27955.8|7
1759734600000|2025-10-06 07:10:00|28015.8|27975.8|28012.8|27972.8|28018.7|27978.7|28002.8|27962.8|8
1759734900000|2025-10-06 07:15:00|28010.8|27970.8|28002.9|27962.9|28015.8|27975.8|28002.8|27962.8|35
1759735200000|2025-10-06 07:20:00|28005.8|27965.8|27992.9|27952.9|28005.8|27965.8|27992.9|27952.9|32
1759735500000|2025-10-06 07:25:00|27995.8|27955.8|28002.9|27962.9|28002.9|27962.9|27992.9|27952.9|2
1759735800000|2025-10-06 07:30:00|27992.9|27952.9|28002.9|27962.9|28002.9|27962.9|27992.9|27952.9|8
1759736100000|2025-10-06 07:35:00|27995.8|27955.8|27987.9|27947.9|27995.8|27955.8|27982.9|27942.9|14
1759736400000|2025-10-06 07:40:00|27990.8|27950.8|27982.9|27942.9|27992.9|27952.9|27982.9|27942.9|46
1759736700000|2025-10-06 07:45:00|27985|27945|27992.9|27952.9|28015.9|27975.9|27985|27945|72
1759737000000|2025-10-06 07:50:00|27995.9|27955.9|28012.9|27972.9|28018.8|27978.8|27995.9|27955.9|41
1759737300000|2025-10-06 07:55:00|28005|27965|28003|27963|28005|27965|27992.9|27952.9|67
1759737600000|2025-10-06 08:00:00|27995.9|27955.9|28003|27963|28005.9|27965.9|27993|27953|10
1759737900000|2025-10-06 08:05:00|27995.9|27955.9|28003|27963|28005.9|27965.9|27993|27953|18
1759738200000|2025-10-06 08:10:00|27998|27958|27993|27953|28005.9|27965.9|27993|27953|18
1759738500000|2025-10-06 08:15:00|28003|27963|28023|27983|28023|27983|28003|27963|33
1759738800000|2025-10-06 08:20:00|28033|27993|28023|27983|28033|27993|28015.9|27975.9|28
1759739100000|2025-10-06 08:25:00|28013|27973|28023|27983|28023|27983|28013|27973|11
1759739400000|2025-10-06 08:30:00|28021|27981|28013|27973|28023|27983|28013|27973|45
1759739700000|2025-10-06 08:35:00|28013.1|27973.1|28003.1|27963.1|28013.1|27973.1|28003.1|27963.1|19
1759740000000|2025-10-06 08:40:00|27993.1|27953.1|27983.1|27943.1|27993.1|27953.1|27983.1|27943.1|38
1759740300000|2025-10-06 08:45:00|27988.1|27948.1|28013.1|27973.1|28023.1|27983.1|27988.1|27948.1|83
1759740600000|2025-10-06 08:50:00|28011|27971|28013.1|27973.1|28023.1|27983.1|28011|27971|46
1759740900000|2025-10-06 08:55:00|28016|27976|28033.1|27993.1|28046|28006|28013.1|27973.1|34
1759741200000|2025-10-06 09:00:00|28036|27996|28023.1|27983.1|28036.1|27996.1|28023.1|27983.1|13
1759741500000|2025-10-06 09:05:00|28026.1|27986.1|28043.1|28003.1|28043.1|28003.1|28026.1|27986.1|55
1759741800000|2025-10-06 09:10:00|28046.1|28006.1|28087.3|28047.3|28090.2|28050.2|28043.1|28003.1|129
1759742100000|2025-10-06 09:15:00|28090.2|28050.2|28087.3|28047.3|28090.2|28050.2|28067.3|28027.3|51
1759742400000|2025-10-06 09:20:00|28090.2|28050.2|28110.2|28070.2|28110.2|28070.2|28087.3|28047.3|19
1759742700000|2025-10-06 09:25:00|28107.3|28067.3|28110.3|28070.3|28120.2|28080.2|28107.3|28067.3|47
1759743000000|2025-10-06 09:30:00|28107.3|28067.3|28105.3|28065.3|28127.3|28087.3|28097.3|28057.3|31
1759743300000|2025-10-06 09:35:00|28107.3|28067.3|28107.3|28067.3|28117.3|28077.3|28097.3|28057.3|23
1759743600000|2025-10-06 09:40:00|28110.3|28070.3|28110.3|28070.3|28123.2|28083.2|28107.4|28067.4|17
1759743900000|2025-10-06 09:45:00|28107.4|28067.4|28107.4|28067.4|28110.3|28070.3|28097.4|28057.4|4
1759744200000|2025-10-06 09:50:00|28100.3|28060.3|28097.4|28057.4|28105.3|28065.3|28090.3|28050.3|17
1759744500000|2025-10-06 09:55:00|28100.3|28060.3|28107.4|28067.4|28110.3|28070.3|28097.4|28057.4|9
1759744800000|2025-10-06 10:00:00|28110.3|28070.3|28107.4|28067.4|28110.3|28070.3|28100.3|28060.3|23
1759745100000|2025-10-06 10:05:00|28105.3|28065.3|28117.4|28077.4|28117.4|28077.4|28105.3|28065.3|28
1759745400000|2025-10-06 10:10:00|28115.4|28075.4|28107.4|28067.4|28115.4|28075.4|28107.4|28067.4|8
1759745700000|2025-10-06 10:15:00|28110.4|28070.4|28120.4|28080.4|28130.4|28090.4|28100.4|28060.4|93
1759746000000|2025-10-06 10:20:00|28117.4|28077.4|28120.4|28080.4|28127.5|28087.5|28117.4|28077.4|9
1759746300000|2025-10-06 10:25:00|28117.5|28077.5|28130.4|28090.4|28130.4|28090.4|28110.4|28070.4|63
1759746600000|2025-10-06 10:30:00|28127.5|28087.5|28117.5|28077.5|28130.4|28090.4|28117.5|28077.5|13
1759746900000|2025-10-06 10:35:00|28120.4|28080.4|28117.5|28077.5|28125.4|28085.4|28117.5|28077.5|82
1759747200000|2025-10-06 10:40:00|28123.4|28083.4|28117.5|28077.5|28123.4|28083.4|28117.5|28077.5|4
1759747500000|2025-10-06 10:45:00|28115.4|28075.4|28117.5|28077.5|28120.5|28080.5|28100.5|28060.5|27
1759747800000|2025-10-06 10:50:00|28120.5|28080.5|28127.5|28087.5|28133.4|28093.4|28120.5|28080.5|30
1759748100000|2025-10-06 10:55:00|28130.5|28090.5|28133.4|28093.4|28137.5|28097.5|28130.5|28090.5|26
1759748400000|2025-10-06 11:00:00|28130.5|28090.5|28130.5|28090.5|28137.6|28097.6|28113.4|28073.4|93
1759748700000|2025-10-06 11:05:00|28127.6|28087.6|28100.5|28060.5|28130.5|28090.5|28097.6|28057.6|14
1759749000000|2025-10-06 11:10:00|28103.4|28063.4|28123.5|28083.5|28133.5|28093.5|28103.4|28063.4|20
1759749300000|2025-10-06 11:15:00|28130.5|28090.5|28123.5|28083.5|28153.5|28113.5|28123.5|28083.5|97
1759749600000|2025-10-06 11:20:00|28130.5|28090.5|28163.5|28123.5|28163.5|28123.5|28123.5|28083.5|51
1759749900000|2025-10-06 11:25:00|28157.6|28117.6|28143.5|28103.5|28160.5|28120.5|28137.6|28097.6|84
1759750200000|2025-10-06 11:30:00|28140.6|28100.6|28143.5|28103.5|28143.5|28103.5|28120.6|28080.6|59
1759750500000|2025-10-06 11:35:00|28145.6|28105.6|28143.5|28103.5|28145.6|28105.6|28125.6|28085.6|26
1759750800000|2025-10-06 11:40:00|28140.6|28100.6|28117.7|28077.7|28140.6|28100.6|28113.5|28073.5|34
1759751100000|2025-10-06 11:45:00|28120.6|28080.6|28153.5|28113.5|28153.5|28113.5|28120.6|28080.6|19
1759751400000|2025-10-06 11:50:00|28155.6|28115.6|28140.6|28100.6|28155.6|28115.6|28137.7|28097.7|25
1759751700000|2025-10-06 11:55:00|28137.7|28097.7|28133.6|28093.6|28148.6|28108.6|28130.6|28090.6|23
1759752000000|2025-10-06 12:00:00|28127.7|28087.7|28107.7|28067.7|28127.7|28087.7|28107.7|28067.7|33
1759752300000|2025-10-06 12:05:00|28113.6|28073.6|28110.7|28070.7|28123.6|28083.6|28100.6|28060.6|45
1759752600000|2025-10-06 12:10:00|28113.6|28073.6|28123.6|28083.6|28130.7|28090.7|28103.6|28063.6|15
1759752900000|2025-10-06 12:15:00|28125.7|28085.7|28110.7|28070.7|28125.7|28085.7|28103.6|28063.6|41
1759753200000|2025-10-06 12:20:00|28107.7|28067.7|28113.6|28073.6|28133.6|28093.6|28107.7|28067.7|14
1759753500000|2025-10-06 12:25:00|28117.8|28077.8|28143.6|28103.6|28147.8|28107.8|28117.8|28077.8|10
1759753800000|2025-10-06 12:30:00|28137.8|28097.8|28160.7|28120.7|28163.7|28123.7|28127.8|28087.8|60
1759754100000|2025-10-06 12:35:00|28157.8|28117.8|28170.7|28130.7|28175.7|28135.7|28133.7|28093.7|75
1759754400000|2025-10-06 12:40:00|28163.7|28123.7|28142.8|28102.8|28163.7|28123.7|28133.7|28093.7|76
1759757400000|2025-10-06 13:30:00|28123.8|28083.8|28110.9|28070.9|28135.9|28095.9|28063.8|28023.8|1429
1759757700000|2025-10-06 13:35:00|28103.8|28063.8|28133.8|28093.8|28150.9|28110.9|28061.8|28021.8|1064
1759758000000|2025-10-06 13:40:00|28130.9|28090.9|28098|28058|28147.9|28107.9|28090.9|28050.9|484
1759758300000|2025-10-06 13:45:00|28100.9|28060.9|28120.9|28080.9|28140.9|28100.9|28063.8|28023.8|317
1759758600000|2025-10-06 13:50:00|28123.8|28083.8|28163.9|28123.9|28175.9|28135.9|28120.9|28080.9|240
1759758900000|2025-10-06 13:55:00|28158|28118|28098|28058|28163.9|28123.9|28088|28048|399
1759759200000|2025-10-06 14:00:00|28108|28068|28078|28038|28110.9|28070.9|28078|28038|273
1759759500000|2025-10-06 14:05:00|28080.9|28040.9|28103.9|28063.9|28120.9|28080.9|28080.9|28040.9|153
1759759800000|2025-10-06 14:10:00|28098|28058|28148|28108|28163.9|28123.9|28098|28058|160
1759760100000|2025-10-06 14:15:00|28151|28111|28091|28051|28153.9|28113.9|28091|28051|217
1759760400000|2025-10-06 14:20:00|28093.9|28053.9|28068.1|28028.1|28093.9|28053.9|28063.9|28023.9|375
1759760700000|2025-10-06 14:25:00|28073.9|28033.9|28078.1|28038.1|28088.1|28048.1|28043.9|28003.9|421
1759761000000|2025-10-06 14:30:00|28068.1|28028.1|28103.1|28063.1|28108.1|28068.1|28064|28024|158
1759761300000|2025-10-06 14:35:00|28101|28061|28108.1|28068.1|28118.1|28078.1|28078.1|28038.1|509
1759761600000|2025-10-06 14:40:00|28110.1|28070.1|28118.1|28078.1|28148.1|28108.1|28100.1|28060.1|232
1759761900000|2025-10-06 14:45:00|28108.1|28068.1|28098.1|28058.1|28120.2|28080.2|28078.1|28038.1|129
1759762200000|2025-10-06 14:50:00|28091.1|28051.1|28098.1|28058.1|28121.1|28081.1|28091.1|28051.1|192
1759762500000|2025-10-06 14:55:00|28108.1|28068.1|28108.1|28068.1|28128.1|28088.1|28108.1|28068.1|237
1759762800000|2025-10-06 15:00:00|28111.1|28071.1|28128.2|28088.2|28138.1|28098.1|28098.1|28058.1|357
1759763100000|2025-10-06 15:05:00|28118.2|28078.2|28118.2|28078.2|28138.2|28098.2|28114|28074|178
1759763400000|2025-10-06 15:10:00|28114.1|28074.1|28078.2|28038.2|28118.2|28078.2|28071.1|28031.1|222
1759763700000|2025-10-06 15:15:00|28074.1|28034.1|28054.1|28014.1|28081.1|28041.1|28044.1|28004.1|579
1759764000000|2025-10-06 15:20:00|28056.1|28016.1|28044.1|28004.1|28074.1|28034.1|28044.1|28004.1|151
1759764300000|2025-10-06 15:25:00|28041.1|28001.1|28054.1|28014.1|28064.1|28024.1|28038.2|27998.2|307
1759764600000|2025-10-06 15:30:00|28044.1|28004.1|28058.2|28018.2|28084.1|28044.1|28044.1|28004.1|264
1759764900000|2025-10-06 15:35:00|28056.2|28016.2|28074.1|28034.1|28074.1|28034.1|28054.1|28014.1|128
1759765200000|2025-10-06 15:40:00|28064.1|28024.1|28074.1|28034.1|28074.1|28034.1|28054.1|28014.1|313
1759765500000|2025-10-06 15:45:00|28068.3|28028.3|28064.2|28024.2|28074.1|28034.1|28054.1|28014.1|133
1759765800000|2025-10-06 15:50:00|28067.1|28027.1|28084.2|28044.2|28104.2|28064.2|28054.2|28014.2|292
1759766100000|2025-10-06 15:55:00|28088.3|28048.3|28084.2|28044.2|28094.2|28054.2|28084.2|28044.2|57
1759766400000|2025-10-06 16:00:00|28074.2|28034.2|28054.2|28014.2|28074.2|28034.2|28044.2|28004.2|154
1759766700000|2025-10-06 16:05:00|28058.3|28018.3|28044.2|28004.2|28058.3|28018.3|28044.2|28004.2|112
1759767000000|2025-10-06 16:10:00|28034.2|27994.2|28054.2|28014.2|28074.2|28034.2|28034.2|27994.2|164
1759767300000|2025-10-06 16:15:00|28061.3|28021.3|28054.2|28014.2|28064.2|28024.2|28044.2|28004.2|158
1759767600000|2025-10-06 16:20:00|28044.2|28004.2|28050.1|28010.1|28054.2|28014.2|28037.2|27997.2|268
1759767900000|2025-10-06 16:25:00|28047.2|28007.2|28030.1|27990.1|28080.1|28040.1|28030.1|27990.1|210
1759768200000|2025-10-06 16:30:00|28024.3|27984.3|28064.3|28024.3|28064.3|28024.3|28017.2|27977.2|198
1759768500000|2025-10-06 16:35:00|28074.3|28034.3|28084.3|28044.3|28094.3|28054.3|28074.3|28034.3|164
1759768800000|2025-10-06 16:40:00|28074.3|28034.3|28074.3|28034.3|28074.3|28034.3|28071.3|28031.3|141
1759769100000|2025-10-06 16:45:00|28084.3|28044.3|28064.3|28024.3|28091.4|28051.4|28064.3|28024.3|282
1759769400000|2025-10-06 16:50:00|28061.4|28021.4|28054.3|28014.3|28064.3|28024.3|28054.3|28014.3|93
1759769700000|2025-10-06 16:55:00|28056.4|28016.4|28054.3|28014.3|28056.4|28016.4|28044.3|28004.3|87
1759770000000|2025-10-06 17:00:00|28051.4|28011.4|28061.4|28021.4|28064.3|28024.3|28044.3|28004.3|112
1759770300000|2025-10-06 17:05:00|28064.3|28024.3|28078.5|28038.5|28084.4|28044.4|28061.4|28021.4|180
1759770600000|2025-10-06 17:10:00|28081.4|28041.4|28078.5|28038.5|28081.4|28041.4|28064.4|28024.4|137
1759770900000|2025-10-06 17:15:00|28074.4|28034.4|28088.5|28048.5|28094.4|28054.4|28074.4|28034.4|167
1759771200000|2025-10-06 17:20:00|28086.4|28046.4|28084.4|28044.4|28088.5|28048.5|28078.5|28038.5|81
1759771500000|2025-10-06 17:25:00|28078.5|28038.5|28054.4|28014.4|28084.4|28044.4|28051.5|28011.5|108
1759771800000|2025-10-06 17:30:00|28051.5|28011.5|28064.4|28024.4|28068.5|28028.5|28048.5|28008.5|217
1759772100000|2025-10-06 17:35:00|28061.5|28021.5|28048.5|28008.5|28064.4|28024.4|28041.5|28001.5|139
1759772400000|2025-10-06 17:40:00|28044.4|28004.4|28048.5|28008.5|28054.4|28014.4|28041.5|28001.5|182
1759772700000|2025-10-06 17:45:00|28048.6|28008.6|28058.6|28018.6|28068.6|28028.6|28048.6|28008.6|206
1759773000000|2025-10-06 17:50:00|28054.5|28014.5|28041.5|28001.5|28054.5|28014.5|28038.6|27998.6|110
1759773300000|2025-10-06 17:55:00|28044.5|28004.5|28048.6|28008.6|28054.5|28014.5|28041.5|28001.5|269
1759773600000|2025-10-06 18:00:00|28051.5|28011.5|28034.5|27994.5|28051.5|28011.5|28031.5|27991.5|426
1759773900000|2025-10-06 18:05:00|28028.6|27988.6|28054.5|28014.5|28054.5|28014.5|28028.6|27988.6|328
1759774200000|2025-10-06 18:10:00|28044.5|28004.5|27994.5|27954.5|28044.5|28004.5|27984.5|27944.5|3035
1759774500000|2025-10-06 18:15:00|27997.5|27957.5|27987.5|27947.5|28000.4|27960.4|27980.4|27940.4|1588
1759795200000|2025-10-07 00:00:00|27958.4|27918.4|27931.3|27891.3|27964.3|27924.3|27901.3|27861.3|422
1759795500000|2025-10-07 00:05:00|27933.4|27893.4|27961.3|27921.3|27961.3|27921.3|27921.3|27881.3|46
1759795800000|2025-10-07 00:10:00|27958.4|27918.4|27958.4|27918.4|27971.4|27931.4|27956.3|27916.3|28
1759796100000|2025-10-07 00:15:00|27955.4|27915.4|27951.4|27911.4|27958.4|27918.4|27951.4|27911.4|3
1759796400000|2025-10-07 00:20:00|27956.4|27916.4|27951.4|27911.4|27961.4|27921.4|27951.4|27911.4|6
1759796700000|2025-10-07 00:25:00|27948.4|27908.4|27931.4|27891.4|27948.4|27908.4|27931.4|27891.4|26
1759797000000|2025-10-07 00:30:00|27923.4|27883.4|27921.4|27881.4|27923.4|27883.4|27921.4|27881.4|18
1759797300000|2025-10-07 00:35:00|27924.4|27884.4|27928.5|27888.5|27929.4|27889.4|27923.5|27883.5|19
1759797600000|2025-10-07 00:40:00|27931.4|27891.4|27931.4|27891.4|27933.5|27893.5|27931.4|27891.4|3
1759797900000|2025-10-07 00:45:00|27933.5|27893.5|27941.4|27901.4|27941.4|27901.4|27933.5|27893.5|11
1759798200000|2025-10-07 00:50:00|27938.5|27898.5|27933.5|27893.5|27948.5|27908.5|27931.5|27891.5|36
1759798500000|2025-10-07 00:55:00|27935.5|27895.5|27938.5|27898.5|27938.5|27898.5|27933.5|27893.5|1
1759798800000|2025-10-07 01:00:00|27935.6|27895.6|27921.5|27881.5|27935.6|27895.6|27921.5|27881.5|2
1759799100000|2025-10-07 01:05:00|27918.5|27878.5|27911.5|27871.5|27921.5|27881.5|27911.5|27871.5|17
1759799400000|2025-10-07 01:10:00|27913.5|27873.5|27911.5|27871.5|27916.5|27876.5|27908.6|27868.6|4
1759799700000|2025-10-07 01:15:00|||||||||5
1759800000000|2025-10-07 01:20:00|||||||||6
1759800300000|2025-10-07 01:25:00|27913.6|27873.6|27911.6|27871.6|27913.6|27873.6|27911.5|27871.5|6
1759800600000|2025-10-07 01:30:00|27908.6|27868.6|27921.6|27881.6|27921.6|27881.6|27908.6|27868.6|12
1759801200000|2025-10-07 01:40:00|27928.6|27888.6|27928.6|27888.6|27931.6|27891.6|27925.7|27885.7|6
1759801800000|2025-10-07 01:50:00|27925.7|27885.7|27928.7|27888.7|27928.7|27888.7|27923.6|27883.6|3
1759802100000|2025-10-07 01:55:00|27923.7|27883.7|27923.7|27883.7|27931.6|27891.6|27923.7|27883.7|5
1759802400000|2025-10-07 02:00:00|27921.6|27881.6|27923.7|27883.7|27923.7|27883.7|27921.6|27881.6|0
1759802700000|2025-10-07 02:05:00|27921.6|27881.6|27921.7|27881.7|27921.7|27881.7|27921.6|27881.6|1
1759803000000|2025-10-07 02:10:00|27923.7|27883.7|27925.7|27885.7|27928.7|27888.7|27923.7|27883.7|4
1759803300000|2025-10-07 02:15:00|27928.7|27888.7|27928.7|27888.7|27928.7|27888.7|27925.8|27885.8|0
1759803600000|2025-10-07 02:20:00|27931.7|27891.7|27931.7|27891.7|27931.7|27891.7|27931.7|27891.7|1
1759804200000|2025-10-07 02:30:00|27938.7|27898.7|27933.8|27893.8|27938.8|27898.8|27928.8|27888.8|40
1759804500000|2025-10-07 02:35:00|27936.7|27896.7|27931.7|27891.7|27938.8|27898.8|27931.7|27891.7|2
1759804800000|2025-10-07 02:40:00|||||||||2
1759805100000|2025-10-07 02:45:00|27931.8|27891.8|27928.8|27888.8|27931.8|27891.8|27928.8|27888.8|3
1759805400000|2025-10-07 02:50:00|27925.8|27885.8|27925.8|27885.8|27925.8|27885.8|27925.8|27885.8|0
1759805700000|2025-10-07 02:55:00|27928.8|27888.8|27928.8|27888.8|27928.8|27888.8|27925.9|27885.9|0
1759806000000|2025-10-07 03:00:00|27925.9|27885.9|27921.8|27881.8|27931.8|27891.8|27921.8|27881.8|8
1759806300000|2025-10-07 03:05:00|27923.8|27883.8|27925.9|27885.9|27925.9|27885.9|27921.8|27881.8|3
1759806600000|2025-10-07 03:10:00|27928.9|27888.9|27928.9|27888.9|27928.9|27888.9|27928.9|27888.9|0
1759806900000|2025-10-07 03:15:00|27941.8|27901.8|27948.9|27908.9|27948.9|27908.9|27941.8|27901.8|10
1759807200000|2025-10-07 03:20:00|27943.9|27903.9|27945.9|27905.9|27948.9|27908.9|27943.9|27903.9|4
1759807500000|2025-10-07 03:25:00|27943.9|27903.9|27945.9|27905.9|27945.9|27905.9|27943.9|27903.9|3
1759807800000|2025-10-07 03:30:00|27943.9|27903.9|27945.9|27905.9|27945.9|27905.9|27943.9|27903.9|0
1759808100000|2025-10-07 03:35:00|27943.9|27903.9|27948.9|27908.9|27948.9|27908.9|27943.9|27903.9|2
1759808400000|2025-10-07 03:40:00|27951.9|27911.9|27956|27916|27956|27916|27951.9|27911.9|11
1759808700000|2025-10-07 03:45:00|27958.9|27918.9|27959|27919|27961.9|27921.9|27956|27916|36
1759809000000|2025-10-07 03:50:00|||||||||1
1759809300000|2025-10-07 03:55:00|27961.9|27921.9|27956|27916|27961.9|27921.9|27956|27916|7
1759809900000|2025-10-07 04:05:00|27959|27919|27959|27919|27959|27919|27959|27919|0
1759810200000|2025-10-07 04:10:00|27956|27916|27956|27916|27956|27916|27956|27916|0
1759810500000|2025-10-07 04:15:00|27956.1|27916.1|27956.1|27916.1|27956.1|27916.1|27956.1|27916.1|1
1759811100000|2025-10-07 04:25:00|27959|27919|27956.1|27916.1|27959.1|27919.1|27956.1|27916.1|5
1759812600000|2025-10-07 04:50:00|27959.1|27919.1|27956.2|27916.2|27959.1|27919.1|27956.1|27916.1|18
1759813200000|2025-10-07 05:00:00|27952.1|27912.1|27946.2|27906.2|27952.1|27912.1|27946.2|27906.2|13
1759813500000|2025-10-07 05:05:00|27949.1|27909.1|27949.2|27909.2|27949.2|27909.2|27946.2|27906.2|30
1759813800000|2025-10-07 05:10:00|27946.2|27906.2|27946.2|27906.2|27946.2|27906.2|27946.2|27906.2|0
1759814100000|2025-10-07 05:15:00|27954.2|27914.2|27956.2|27916.2|27956.2|27916.2|27954.2|27914.2|6
1759814400000|2025-10-07 05:20:00|||||||||1
1759815000000|2025-10-07 05:30:00|27954.2|27914.2|27956.3|27916.3|27956.3|27916.3|27954.2|27914.2|8
1759815300000|2025-10-07 05:35:00|27959.2|27919.2|27959.2|27919.2|27959.2|27919.2|27959.2|27919.2|1
1759815600000|2025-10-07 05:40:00|27956.3|27916.3|27959.2|27919.2|27959.2|27919.2|27956.3|27916.3|0
1759815900000|2025-10-07 05:45:00|27956.3|27916.3|27964.3|27924.3|27966.3|27926.3|27956.3|27916.3|5
1759816200000|2025-10-07 05:50:00|27956.3|27916.3|27946.3|27906.3|27956.3|27916.3|27946.3|27906.3|4
1759816500000|2025-10-07 05:55:00|27949.3|27909.3|27949.3|27909.3|27949.3|27909.3|27949.3|27909.3|0
1759816800000|2025-10-07 06:00:00|27946.3|27906.3|27946.3|27906.3|27949.3|27909.3|27946.3|27906.3|0
1759817100000|2025-10-07 06:05:00|27932.3|27892.3|27934.3|27894.3|27934.3|27894.3|27926.3|27886.3|25
1759817400000|2025-10-07 06:10:00|27936.3|27896.3|27946.4|27906.4|27946.4|27906.4|27936.3|27896.3|4
1759817700000|2025-10-07 06:15:00|27956.4|27916.4|27952.3|27912.3|27956.4|27916.4|27946.4|27906.4|0
1759818000000|2025-10-07 06:20:00|27949.3|27909.3|27949.4|27909.4|27956.4|27916.4|27949.3|27909.3|12
1759818300000|2025-10-07 06:25:00|27946.4|27906.4|27946.4|27906.4|27946.4|27906.4|27946.4|27906.4|0
1759818600000|2025-10-07 06:30:00|27939.4|27899.4|27939.4|27899.4|27946.4|27906.4|27939.4|27899.4|13
1759818900000|2025-10-07 06:35:00|27942.3|27902.3|27946.4|27906.4|27952.4|27912.4|27942.3|27902.3|4
1759819200000|2025-10-07 06:40:00|27942.4|27902.4|27939.4|27899.4|27946.4|27906.4|27936.4|27896.4|6
1759819500000|2025-10-07 06:45:00|27942.4|27902.4|27942.4|27902.4|27944.4|27904.4|27936.4|27896.4|34
1759819800000|2025-10-07 06:50:00|27939.4|27899.4|27946.5|27906.5|27946.5|27906.5|27939.4|27899.4|19
1759820100000|2025-10-07 06:55:00|27942.4|27902.4|27932.4|27892.4|27942.4|27902.4|27929.4|27889.4|22
1759820400000|2025-10-07 07:00:00|27936.5|27896.5|27942.4|27902.4|27942.4|27902.4|27934.4|27894.4|8
1759820700000|2025-10-07 07:05:00|27946.5|27906.5|27944.5|27904.5|27946.5|27906.5|27939.5|27899.5|5
1759821000000|2025-10-07 07:10:00|27939.5|27899.5|27942.5|27902.5|27942.5|27902.5|27939.5|27899.5|0
1759821300000|2025-10-07 07:15:00|27939.5|27899.5|27926.5|27886.5|27942.5|27902.5|27926.5|27886.5|12
1759821600000|2025-10-07 07:20:00|27916.5|27876.5|27902.5|27862.5|27916.5|27876.5|27892.5|27852.5|138
1759821900000|2025-10-07 07:25:00|27899.5|27859.5|27906.5|27866.5|27912.5|27872.5|27899.5|27859.5|51
1759822200000|2025-10-07 07:30:00|27909.5|27869.5|27919.5|27879.5|27929.5|27889.5|27909.5|27869.5|17
1759822500000|2025-10-07 07:35:00|27922.5|27882.5|27929.5|27889.5|27929.5|27889.5|27919.5|27879.5|8
1759822800000|2025-10-07 07:40:00|27926.6|27886.6|27926.6|27886.6|27932.5|27892.5|27924.6|27884.6|27
1759823100000|2025-10-07 07:45:00|27929.6|27889.6|27946.6|27906.6|27954.6|27914.6|27926.6|27886.6|23
1759823400000|2025-10-07 07:50:00|27949.6|27909.6|27939.6|27899.6|27949.6|27909.6|27936.6|27896.6|95
1759823700000|2025-10-07 07:55:00|27942.6|27902.6|27949.6|27909.6|27962.6|27922.6|27939.6|27899.6|16
1759824000000|2025-10-07 08:00:00|27942.6|27902.6|27946.6|27906.6|27952.6|27912.6|27936.6|27896.6|13
1759824300000|2025-10-07 08:05:00|27942.6|27902.6|27946.6|27906.6|27946.6|27906.6|27936.6|27896.6|2
1759824600000|2025-10-07 08:10:00|27946.7|27906.7|27956.7|27916.7|27956.7|27916.7|27939.6|27899.6|21
1759824900000|2025-10-07 08:15:00|27962.6|27922.6|27952.6|27912.6|27962.6|27922.6|27952.6|27912.6|4
1759825200000|2025-10-07 08:20:00|27956.7|27916.7|27959.7|27919.7|27966.7|27926.7|27956.7|27916.7|49
1759825500000|2025-10-07 08:25:00|27952.6|27912.6|27956.7|27916.7|27959.7|27919.7|27946.7|27906.7|39
1759825800000|2025-10-07 08:30:00|27949.7|27909.7|27946.7|27906.7|27952.7|27912.7|27946.7|27906.7|6
1759826100000|2025-10-07 08:35:00|27942.7|27902.7|27942.7|27902.7|27942.7|27902.7|27942.7|27902.7|9
1759826400000|2025-10-07 08:40:00|27939.7|27899.7|27949.7|27909.7|27952.7|27912.7|27939.7|27899.7|1
1759826700000|2025-10-07 08:45:00|27952.7|27912.7|27966.7|27926.7|27966.7|27926.7|27949.7|27909.7|24
1759827000000|2025-10-07 08:50:00|27966.8|27926.8|27976.8|27936.8|27979.7|27939.7|27964.7|27924.7|50
1759827300000|2025-10-07 08:55:00|27974.7|27934.7|27976.8|27936.8|27976.8|27936.8|27966.8|27926.8|38
1759827600000|2025-10-07 09:00:00|27972.7|27932.7|27956.8|27916.8|27972.7|27932.7|27946.8|27906.8|28
1759827900000|2025-10-07 09:05:00|27966.8|27926.8|27966.8|27926.8|27966.8|27926.8|27966.8|27926.8|52
1759828200000|2025-10-07 09:10:00|27976.8|27936.8|27986.8|27946.8|27986.8|27946.8|27976.8|27936.8|35
1759828500000|2025-10-07 09:15:00|27989.8|27949.8|27992.8|27952.8|27992.8|27952.8|27986.8|27946.8|16
1759828800000|2025-10-07 09:20:00|27989.8|27949.8|27986.8|27946.8|27992.8|27952.8|27976.8|27936.8|8
1759829100000|2025-10-07 09:25:00|27986.9|27946.9|27986.9|27946.9|27986.9|27946.9|27986.9|27946.9|40
1759829400000|2025-10-07 09:30:00|27989.8|27949.8|27966.9|27926.9|27989.8|27949.8|27964.8|27924.8|48
1759829700000|2025-10-07 09:35:00|27969.8|27929.8|27966.9|27926.9|27969.8|27929.8|27966.9|27926.9|17
1759830000000|2025-10-07 09:40:00|27976.9|27936.9|27979.9|27939.9|27979.9|27939.9|27966.9|27926.9|6
1759830300000|2025-10-07 09:45:00|27976.9|27936.9|27956.9|27916.9|27979.9|27939.9|27956.9|27916.9|7
1759830600000|2025-10-07 09:50:00|27949.9|27909.9|27956.9|27916.9|27959.9|27919.9|27946.9|27906.9|14
1759830900000|2025-10-07 09:55:00|27959.9|27919.9|27936.9|27896.9|27959.9|27919.9|27936.9|27896.9|12
1759831200000|2025-10-07 10:00:00|27934|27894|27932.9|27892.9|27934|27894|27919.9|27879.9|57
1759831500000|2025-10-07 10:05:00|27935.9|27895.9|27942.9|27902.9|27949.9|27909.9|27935.9|27895.9|38
1759831800000|2025-10-07 10:10:00|27939.9|27899.9|27942.9|27902.9|27942.9|27902.9|27937|27897|0
1759832100000|2025-10-07 10:15:00|27957|27917|27947|27907|27957|27917|27947|27907|4
1759832400000|2025-10-07 10:20:00|27942.9|27902.9|27942.9|27902.9|27967|27927|27940|27900|53
1759832700000|2025-10-07 10:25:00|27940|27900|27973|27933|27975|27935|27940|27900|24
1759833000000|2025-10-07 10:30:00|27967|27927|27973|27933|27973|27933|27967|27927|3
1759833300000|2025-10-07 10:35:00|27970|27930|27957|27917|27970|27930|27957|27917|2
1759833600000|2025-10-07 10:40:00|27960|27920|27957|27917|27963|27923|27957|27917|0
1759833900000|2025-10-07 10:45:00|27960|27920|27957.1|27917.1|27960|27920|27957|27917|2
1759834200000|2025-10-07 10:50:00|27950|27910|27937.1|27897.1|27950|27910|27937.1|27897.1|47
1759834500000|2025-10-07 10:55:00|27940|27900|27947.1|27907.1|27950.1|27910.1|27940|27900|2
1759834800000|2025-10-07 11:00:00|27957.1|27917.1|27937.1|27897.1|27960.1|27920.1|27937.1|27897.1|71
1759835100000|2025-10-07 11:05:00|27945.1|27905.1|27937.1|27897.1|27950.1|27910.1|27927.1|27887.1|16
1759835400000|2025-10-07 11:10:00|27940.1|27900.1|27953.1|27913.1|27953.1|27913.1|27937.1|27897.1|9
1759835700000|2025-10-07 11:15:00|27940.1|27900.1|27953.1|27913.1|27953.1|27913.1|27937.1|27897.1|12
1759836000000|2025-10-07 11:20:00|27960.1|27920.1|27960.1|27920.1|27963.1|27923.1|27940.1|27900.1|64
1759836300000|2025-10-07 11:25:00|27957.1|27917.1|27943.1|27903.1|27963.1|27923.1|27943.1|27903.1|16
1759836600000|2025-10-07 11:30:00|27940.1|27900.1|27933.1|27893.1|27943.1|27903.1|27933.1|27893.1|41
1759836900000|2025-10-07 11:35:00|27935.2|27895.2|27940.2|27900.2|27943.1|27903.1|27933.1|27893.1|46
1759837200000|2025-10-07 11:40:00|27935.2|27895.2|27950.2|27910.2|27960.2|27920.2|27935.2|27895.2|73
1759837500000|2025-10-07 11:45:00|27953.2|27913.2|27953.2|27913.2|27953.2|27913.2|27953.2|27913.2|17
1759837800000|2025-10-07 11:50:00|27948.2|27908.2|27955.2|27915.2|27963.2|27923.2|27943.2|27903.2|29
1759838100000|2025-10-07 11:55:00|27953.2|27913.2|27953.2|27913.2|27955.2|27915.2|27943.2|27903.2|24
1759838400000|2025-10-07 12:00:00|27950.2|27910.2|27943.2|27903.2|27950.2|27910.2|27933.2|27893.2|29
1759838700000|2025-10-07 12:05:00|27950.2|27910.2|27935.2|27895.2|27953.2|27913.2|27933.2|27893.2|75
1759839000000|2025-10-07 12:10:00|27933.2|27893.2|27917.3|27877.3|27943.2|27903.2|27915.3|27875.3|129
1759839300000|2025-10-07 12:15:00|27915.3|27875.3|27933.2|27893.2|27933.2|27893.2|27915.3|27875.3|75
1759839600000|2025-10-07 12:20:00|27938.2|27898.2|27933.3|27893.3|27940.3|27900.3|27933.3|27893.3|103
1759839900000|2025-10-07 12:25:00|27923.3|27883.3|27933.3|27893.3|27933.3|27893.3|27923.3|27883.3|66
1759840200000|2025-10-07 12:30:00|27930.3|27890.3|27953.3|27913.3|27957.3|27917.3|27925.3|27885.3|67
1759840500000|2025-10-07 12:35:00|27950.3|27910.3|27977.3|27937.3|27987.3|27947.3|27943.3|27903.3|345
1759840800000|2025-10-07 12:40:00|27975.3|27935.3|28010.3|27970.3|28017.3|27977.3|27967.3|27927.3|637
1759843800000|2025-10-07 13:30:00|28017.5|27977.5|28041.5|28001.5|28081.5|28041.5|28011.5|27971.5|1779
1759844100000|2025-10-07 13:35:00|28031.5|27991.5|28071.5|28031.5|28083.5|28043.5|28011.5|27971.5|680
1759844400000|2025-10-07 13:40:00|28063.5|28023.5|28111.5|28071.5|28121.5|28081.5|28058.5|28018.5|620
1759844700000|2025-10-07 13:45:00|28108.6|28068.6|28135.6|28095.6|28141.5|28101.5|28091.5|28051.5|470
1759845000000|2025-10-07 13:50:00|28128.6|28088.6|28115.6|28075.6|28171.6|28131.6|28101.6|28061.6|948
1759845300000|2025-10-07 13:55:00|28118.6|28078.6|28051.6|28011.6|28135.6|28095.6|28041.6|28001.6|926
1759845600000|2025-10-07 14:00:00|28041.6|28001.6|28141.6|28101.6|28151.6|28111.6|28041.6|28001.6|327
1759845900000|2025-10-07 14:05:00|28127.6|28087.6|28171.6|28131.6|28181.6|28141.6|28121.6|28081.6|273
1759846200000|2025-10-07 14:10:00|28181.6|28141.6|28171.6|28131.6|28191.6|28151.6|28161.6|28121.6|299
1759846500000|2025-10-07 14:15:00|28161.6|28121.6|28144.6|28104.6|28161.6|28121.6|28124.6|28084.6|431
1759846800000|2025-10-07 14:20:00|28131.6|28091.6|28124.6|28084.6|28161.6|28121.6|28124.6|28084.6|186
1759847100000|2025-10-07 14:25:00|28127.6|28087.6|28161.6|28121.6|28161.6|28121.6|28101.6|28061.6|584
1759847400000|2025-10-07 14:30:00|28168.7|28128.7|28215.7|28175.7|28215.7|28175.7|28141.7|28101.7|853
1759847700000|2025-10-07 14:35:00|28210.7|28170.7|28165.7|28125.7|28220.7|28180.7|28158.7|28118.7|885
1759848000000|2025-10-07 14:40:00|28158.7|28118.7|28175.7|28135.7|28195.7|28155.7|28158.7|28118.7|283
1759848300000|2025-10-07 14:45:00|28181.7|28141.7|28101.7|28061.7|28183.7|28143.7|28075.7|28035.7|935
1759848600000|2025-10-07 14:50:00|28108.7|28068.7|28095.7|28055.7|28111.7|28071.7|28068.7|28028.7|364
1759848900000|2025-10-07 14:55:00|28093.7|28053.7|28101.7|28061.7|28108.7|28068.7|28061.7|28021.7|363
1759849200000|2025-10-07 15:00:00|28105.8|28065.8|28121.7|28081.7|28135.8|28095.8|28103.7|28063.7|392
1759849500000|2025-10-07 15:05:00|28123.7|28083.7|28111.7|28071.7|28138.8|28098.8|28094.7|28054.7|386
1759849800000|2025-10-07 15:10:00|28107.7|28067.7|28131.8|28091.8|28141.8|28101.8|28091.7|28051.7|265
1759850100000|2025-10-07 15:15:00|28134.7|28094.7|28077.7|28037.7|28141.8|28101.8|28067.7|28027.7|336
1759850400000|2025-10-07 15:20:00|28081.8|28041.8|28134.8|28094.8|28137.8|28097.8|28077.7|28037.7|148
1759850700000|2025-10-07 15:25:00|28137.8|28097.8|28101.8|28061.8|28141.8|28101.8|28101.8|28061.8|140
1759851000000|2025-10-07 15:30:00|28104.8|28064.8|28087.8|28047.8|28104.8|28064.8|28077.8|28037.8|147
1759851300000|2025-10-07 15:35:00|28081.8|28041.8|28091.8|28051.8|28107.8|28067.8|28081.8|28041.8|299
1759851600000|2025-10-07 15:40:00|28097.8|28057.8|28074.8|28034.8|28097.8|28057.8|28057.8|28017.8|643
1759851900000|2025-10-07 15:45:00|28077.8|28037.8|28037.8|27997.8|28084.8|28044.8|28037.8|27997.8|583
1759852200000|2025-10-07 15:50:00|28047.8|28007.8|28084.8|28044.8|28091.9|28051.9|28037.8|27997.8|347
1759852500000|2025-10-07 15:55:00|28081.9|28041.9|28077.8|28037.8|28084.8|28044.8|28057.8|28017.8|425
1759852800000|2025-10-07 16:00:00|28067.8|28027.8|28043.8|28003.8|28067.8|28027.8|28033.8|27993.8|496
1759853100000|2025-10-07 16:05:00|28033.8|27993.8|28093.8|28053.8|28103.8|28063.8|28023.8|27983.8|503
1759853400000|2025-10-07 16:10:00|28088.8|28048.8|28073.9|28033.9|28088.8|28048.8|28053.8|28013.8|351
1759853700000|2025-10-07 16:15:00|28075.9|28035.9|28093.9|28053.9|28103.9|28063.9|28067.9|28027.9|270
1759854000000|2025-10-07 16:20:00|28090.9|28050.9|28070.9|28030.9|28093.9|28053.9|28063.9|28023.9|278
1759854300000|2025-10-07 16:25:00|28073.9|28033.9|28063.9|28023.9|28090.9|28050.9|28057.9|28017.9|294
1759854600000|2025-10-07 16:30:00|28065.9|28025.9|28045.9|28005.9|28073.9|28033.9|28037.9|27997.9|241
1759854900000|2025-10-07 16:35:00|28043.9|28003.9|28070.9|28030.9|28070.9|28030.9|28030.9|27990.9|170
1759855200000|2025-10-07 16:40:00|28075.9|28035.9|28053.9|28013.9|28077.9|28037.9|28050.9|28010.9|244
1759855500000|2025-10-07 16:45:00|28043.9|28003.9|28081|28041|28083.9|28043.9|28043.9|28003.9|267
1759855800000|2025-10-07 16:50:00|28083.9|28043.9|28094|28054|28104|28064|28048|28008|289
1759856100000|2025-10-07 16:55:00|28104|28064|28074|28034|28104|28064|28068|28028|139
1759856400000|2025-10-07 17:00:00|28078|28038|28064|28024|28078|28038|28054|28014|187
1759856700000|2025-10-07 17:05:00|28058|28018|28024|27984|28061|28021|28024|27984|181
1759857000000|2025-10-07 17:10:00|28026|27986|28024|27984|28034|27994|28006|27966|324
1759857300000|2025-10-07 17:15:00|28028|27988|28031|27991|28044|28004|28018|27978|143
1759857600000|2025-10-07 17:20:00|28034|27994|28031|27991|28054|28014|28028.1|27988.1|151
1759857900000|2025-10-07 17:25:00|28031.1|27991.1|28004.1|27964.1|28034|27994|27994.1|27954.1|424
1759858200000|2025-10-07 17:30:00|28000|27960|28010|27970|28010|27970|27994.1|27954.1|125
1759858500000|2025-10-07 17:35:00|28007.1|27967.1|27994.1|27954.1|28010|27970|27990.1|27950.1|118
1759858800000|2025-10-07 17:40:00|28000.1|27960.1|28010.1|27970.1|28014.1|27974.1|27984.1|27944.1|346
1759859100000|2025-10-07 17:45:00|28007.1|27967.1|28004.1|27964.1|28014.1|27974.1|27994.1|27954.1|223
1759859400000|2025-10-07 17:50:00|27997.1|27957.1|27990.1|27950.1|28004.1|27964.1|27984.1|27944.1|342
1759859700000|2025-10-07 17:55:00|27994.1|27954.1|28004.1|27964.1|28004.1|27964.1|27984.1|27944.1|372
1759860000000|2025-10-07 18:00:00|28010.1|27970.1|27960.1|27920.1|28010.1|27970.1|27960.1|27920.1|663
1759860300000|2025-10-07 18:05:00|27970.1|27930.1|27990.1|27950.1|27990.1|27950.1|27967.1|27927.1|449
1759860600000|2025-10-07 18:10:00|27984.2|27944.2|27980.2|27940.2|28014.2|27974.2|27980.1|27940.1|1991
1759860900000|2025-10-07 18:15:00|27982.2|27942.2|27958.2|27918.2|27984.2|27944.2|27944.2|27904.2|2016
1759881600000|2025-10-08 00:00:00|27930.1|27890.1|27925.1|27885.1|27935.1|27895.1|27900.1|27860.1|323
1759881900000|2025-10-08 00:05:00|27922.1|27882.1|27910.1|27870.1|27922.1|27882.1|27905.1|27865.1|62
1759882200000|2025-10-08 00:10:00|27905.1|27865.1|27895.1|27855.1|27905.1|27865.1|27895.1|27855.1|36
1759882500000|2025-10-08 00:15:00|||||||||6
1759883100000|2025-10-08 00:25:00|||||||||3
1759883400000|2025-10-08 00:30:00|27895.2|27855.2|27885.2|27845.2|27895.2|27855.2|27882.2|27842.2|36
1759883700000|2025-10-08 00:35:00|27878.2|27838.2|27885.2|27845.2|27885.2|27845.2|27878.2|27838.2|30
1759884000000|2025-10-08 00:40:00|27882.2|27842.2|27895.2|27855.2|27897.2|27857.2|27882.2|27842.2|35
1759884300000|2025-10-08 00:45:00|27892.2|27852.2|27895.2|27855.2|27895.2|27855.2|27892.2|27852.2|11
1759884600000|2025-10-08 00:50:00|27892.2|27852.2|27895.2|27855.2|27895.2|27855.2|27892.2|27852.2|14
1759884900000|2025-10-08 00:55:00|27892.2|27852.2|27875.2|27835.2|27892.2|27852.2|27875.2|27835.2|15
1759885200000|2025-10-08 01:00:00|27872.2|27832.2|27877.2|27837.2|27879.2|27839.2|27872.2|27832.2|12
1759885500000|2025-10-08 01:05:00|27880.2|27840.2|27885.2|27845.2|27885.2|27845.2|27880.2|27840.2|1
1759885800000|2025-10-08 01:10:00|27885.3|27845.3|27872.3|27832.3|27892.3|27852.3|27872.3|27832.3|45
1759886100000|2025-10-08 01:15:00|27869.3|27829.3|27865.3|27825.3|27875.3|27835.3|27865.3|27825.3|85
1759886400000|2025-10-08 01:20:00|27862.3|27822.3|27872.3|27832.3|27872.3|27832.3|27862.3|27822.3|11
1759886700000|2025-10-08 01:25:00|27869.3|27829.3|27867.3|27827.3|27869.3|27829.3|27865.3|27825.3|16
1759887000000|2025-10-08 01:30:00|27869.3|27829.3|27872.3|27832.3|27872.3|27832.3|27865.3|27825.3|7
1759887300000|2025-10-08 01:35:00|27875.3|27835.3|27885.3|27845.3|27885.3|27845.3|27875.3|27835.3|103
1759887600000|2025-10-08 01:40:00|27880.3|27840.3|27877.3|27837.3|27880.3|27840.3|27875.3|27835.3|16
1759887900000|2025-10-08 01:45:00|27879.3|27839.3|27882.3|27842.3|27885.4|27845.4|27879.3|27839.3|3
1759888200000|2025-10-08 01:50:00|27879.3|27839.3|27872.4|27832.4|27882.4|27842.4|27872.4|27832.4|4
1759888500000|2025-10-08 01:55:00|27875.4|27835.4|27872.4|27832.4|27875.4|27835.4|27872.4|27832.4|5
1759888800000|2025-10-08 02:00:00|27875.4|27835.4|27872.4|27832.4|27875.4|27835.4|27872.4|27832.4|29
1759889100000|2025-10-08 02:05:00|27869.4|27829.4|27872.4|27832.4|27872.4|27832.4|27869.4|27829.4|33
1759889400000|2025-10-08 02:10:00|27869.4|27829.4|27859.4|27819.4|27872.4|27832.4|27859.4|27819.4|22
1759889700000|2025-10-08 02:15:00|27865.4|27825.4|27862.4|27822.4|27865.4|27825.4|27859.4|27819.4|37
1759890000000|2025-10-08 02:20:00|27860.4|27820.4|27859.4|27819.4|27862.4|27822.4|27857.4|27817.4|12
1759890300000|2025-10-08 02:25:00|27865.4|27825.4|27865.5|27825.5|27865.5|27825.5|27862.4|27822.4|10
1759890600000|2025-10-08 02:30:00|||||||||9
1759890900000|2025-10-08 02:35:00|27857.5|27817.5|27865.5|27825.5|27867.5|27827.5|27857.5|27817.5|8
1759891200000|2025-10-08 02:40:00|||||||||6
1759891500000|2025-10-08 02:45:00|27870.5|27830.5|27865.5|27825.5|27875.5|27835.5|27865.5|27825.5|4
1759891800000|2025-10-08 02:50:00|27867.5|27827.5|27855.5|27815.5|27867.5|27827.5|27855.5|27815.5|14
1759892100000|2025-10-08 02:55:00|27862.5|27822.5|27862.5|27822.5|27862.5|27822.5|27862.5|27822.5|39
1759892400000|2025-10-08 03:00:00|27860.5|27820.5|27862.5|27822.5|27862.5|27822.5|27855.5|27815.5|5
1759892700000|2025-10-08 03:05:00|27865.6|27825.6|27859.5|27819.5|27865.6|27825.6|27857.5|27817.5|7
1759893000000|2025-10-08 03:10:00|27859.6|27819.6|27857.6|27817.6|27859.6|27819.6|27855.6|27815.6|19
1759893300000|2025-10-08 03:15:00|27855.6|27815.6|27852.6|27812.6|27855.6|27815.6|27849.6|27809.6|3
1759893600000|2025-10-08 03:20:00|27855.6|27815.6|27859.6|27819.6|27859.6|27819.6|27852.6|27812.6|14
1759893900000|2025-10-08 03:25:00|27862.6|27822.6|27849.6|27809.6|27862.6|27822.6|27849.6|27809.6|30
1759894200000|2025-10-08 03:30:00|||||||||8
1759894500000|2025-10-08 03:35:00|27855.6|27815.6|27852.6|27812.6|27857.6|27817.6|27852.6|27812.6|2
1759894800000|2025-10-08 03:40:00|27849.6|27809.6|27852.6|27812.6|27852.6|27812.6|27849.6|27809.6|0
1759895100000|2025-10-08 03:45:00|27849.6|27809.6|27849.7|27809.7|27852.7|27812.7|27849.6|27809.6|0
1759895400000|2025-10-08 03:50:00|27852.7|27812.7|27849.7|27809.7|27852.7|27812.7|27849.7|27809.7|1
1759895700000|2025-10-08 03:55:00|27852.7|27812.7|27849.7|27809.7|27852.7|27812.7|27849.7|27809.7|1
1759896000000|2025-10-08 04:00:00|||||||||1
1759896300000|2025-10-08 04:05:00|||||||||1
1759896600000|2025-10-08 04:10:00|||||||||1
1759896900000|2025-10-08 04:15:00|27845.7|27805.7|27839.7|27799.7|27845.7|27805.7|27839.7|27799.7|70
1759897200000|2025-10-08 04:20:00|27842.7|27802.7|27842.7|27802.7|27842.7|27802.7|27842.7|27802.7|6
1759897500000|2025-10-08 04:25:00|27839.7|27799.7|27839.8|27799.8|27839.8|27799.8|27839.7|27799.7|0
1759898100000|2025-10-08 04:35:00|27842.8|27802.8|27839.8|27799.8|27842.8|27802.8|27839.8|27799.8|0
1759898400000|2025-10-08 04:40:00|27842.8|27802.8|27859.8|27819.8|27859.8|27819.8|27842.8|27802.8|25
1759898700000|2025-10-08 04:45:00|27862.8|27822.8|27862.8|27822.8|27862.8|27822.8|27862.8|27822.8|0
1759899000000|2025-10-08 04:50:00|27865.8|27825.8|27865.8|27825.8|27865.8|27825.8|27865.8|27825.8|4
1759899300000|2025-10-08 04:55:00|27872.8|27832.8|27859.8|27819.8|27872.8|27832.8|27859.8|27819.8|35
1759899600000|2025-10-08 05:00:00|||||||||9
1759899900000|2025-10-08 05:05:00|27859.9|27819.9|27859.9|27819.9|27859.9|27819.9|27859.9|27819.9|0
1759900800000|2025-10-08 05:20:00|27857.9|27817.9|27859.9|27819.9|27859.9|27819.9|27857.9|27817.9|5
1759901100000|2025-10-08 05:25:00|27862.9|27822.9|27859.9|27819.9|27862.9|27822.9|27854.9|27814.9|3
1759901400000|2025-10-08 05:30:00|27862.9|27822.9|27852.9|27812.9|27862.9|27822.9|27849.9|27809.9|14
1759901700000|2025-10-08 05:35:00|27849.9|27809.9|27842.9|27802.9|27849.9|27809.9|27829.9|27789.9|182
1759902000000|2025-10-08 05:40:00|27839.9|27799.9|27843|27803|27843|27803|27839.9|27799.9|7
1759902300000|2025-10-08 05:45:00|27848|27808|27850|27810|27853|27813|27848|27808|5
1759902600000|2025-10-08 05:50:00|27853|27813|27860|27820|27860|27820|27853|27813|16
1759902900000|2025-10-08 05:55:00|27858|27818|27853|27813|27858|27818|27850|27810|16
1759903200000|2025-10-08 06:00:00|27858|27818|27850|27810|27858|27818|27850|27810|16
1759903500000|2025-10-08 06:05:00|27853|27813|27850|27810|27853|27813|27850|27810|0
1759903800000|2025-10-08 06:10:00|27846|27806|27846|27806|27846|27806|27846|27806|3
1759904100000|2025-10-08 06:15:00|27846.1|27806.1|27853|27813|27858|27818|27846.1|27806.1|98
1759904400000|2025-10-08 06:20:00|27850|27810|27840|27800|27850|27810|27840|27800|10
1759904700000|2025-10-08 06:25:00|27843.1|27803.1|27840.1|27800.1|27846.1|27806.1|27840.1|27800.1|3
1759905000000|2025-10-08 06:30:00|27843.1|27803.1|27830.1|27790.1|27843.1|27803.1|27830.1|27790.1|63
1759905300000|2025-10-08 06:35:00|27833.1|27793.1|27843.1|27803.1|27843.1|27803.1|27830.1|27790.1|35
1759905600000|2025-10-08 06:40:00|27846.1|27806.1|27840.1|27800.1|27853.1|27813.1|27838.1|27798.1|73
1759905900000|2025-10-08 06:45:00|27838.1|27798.1|27830.1|27790.1|27838.1|27798.1|27830.1|27790.1|23
1759906200000|2025-10-08 06:50:00|27833.1|27793.1|27830.1|27790.1|27833.1|27793.1|27830.1|27790.1|1
1759906500000|2025-10-08 06:55:00|27833.1|27793.1|27850.1|27810.1|27850.1|27810.1|27830.1|27790.1|15
1759906800000|2025-10-08 07:00:00|27853.1|27813.1|27850.1|27810.1|27860.1|27820.1|27848.2|27808.2|62
1759907100000|2025-10-08 07:05:00|27848.2|27808.2|27873.2|27833.2|27878.2|27838.2|27848.2|27808.2|40
1759907400000|2025-10-08 07:10:00|27876.2|27836.2|27858.2|27818.2|27876.2|27836.2|27856.2|27816.2|144
1759907700000|2025-10-08 07:15:00|27856.2|27816.2|27863.2|27823.2|27866.2|27826.2|27856.2|27816.2|22
1759908000000|2025-10-08 07:20:00|27860.2|27820.2|27863.2|27823.2|27866.2|27826.2|27860.2|27820.2|9
1759908300000|2025-10-08 07:25:00|27866.2|27826.2|27873.2|27833.2|27896.2|27856.2|27863.2|27823.2|151
1759908600000|2025-10-08 07:30:00|27870.2|27830.2|27858.2|27818.2|27870.2|27830.2|27856.2|27816.2|91
1759908900000|2025-10-08 07:35:00|27860.2|27820.2|27863.3|27823.3|27866.3|27826.3|27860.2|27820.2|0
1759909200000|2025-10-08 07:40:00|27866.3|27826.3|27873.3|27833.3|27873.3|27833.3|27866.3|27826.3|16
1759909500000|2025-10-08 07:45:00|27876.3|27836.3|27863.3|27823.3|27876.3|27836.3|27856.3|27816.3|51
1759909800000|2025-10-08 07:50:00|27860.3|27820.3|27828.3|27788.3|27866.3|27826.3|27828.3|27788.3|54
1759910100000|2025-10-08 07:55:00|27830.3|27790.3|27846.3|27806.3|27846.3|27806.3|27826.3|27786.3|63
1759910400000|2025-10-08 08:00:00|27843.3|27803.3|27840.3|27800.3|27848.3|27808.3|27836.3|27796.3|41
1759910700000|2025-10-08 08:05:00|27843.3|27803.3|27848.3|27808.3|27848.3|27808.3|27843.3|27803.3|8
1759911000000|2025-10-08 08:10:00|27850.3|27810.3|27823.3|27783.3|27856.4|27816.4|27816.4|27776.4|77
1759911300000|2025-10-08 08:15:00|27820.3|27780.3|27828.4|27788.4|27828.4|27788.4|27820.3|27780.3|9
1759911600000|2025-10-08 08:20:00|27830.3|27790.3|27843.4|27803.4|27848.4|27808.4|27823.4|27783.4|99
1759911900000|2025-10-08 08:25:00|27846.4|27806.4|27833.4|27793.4|27846.4|27806.4|27828.4|27788.4|35
1759912200000|2025-10-08 08:30:00|27830.4|27790.4|27826.4|27786.4|27830.4|27790.4|27823.4|27783.4|6
1759912500000|2025-10-08 08:35:00|27833.4|27793.4|27836.4|27796.4|27836.4|27796.4|27833.4|27793.4|20
1759912800000|2025-10-08 08:40:00|27838.4|27798.4|27838.4|27798.4|27838.4|27798.4|27836.4|27796.4|3
1759913100000|2025-10-08 08:45:00|27830.4|27790.4|27836.4|27796.4|27838.4|27798.4|27830.4|27790.4|13
1759913400000|2025-10-08 08:50:00|27830.4|27790.4|27830.4|27790.4|27833.4|27793.4|27826.4|27786.4|42
1759913700000|2025-10-08 08:55:00|27823.4|27783.4|27806.5|27766.5|27823.4|27783.4|27796.5|27756.5|218
1759914000000|2025-10-08 09:00:00|27803.5|27763.5|27798.5|27758.5|27810.4|27770.4|27790.4|27750.4|159
1759914300000|2025-10-08 09:05:00|27800.5|27760.5|27826.5|27786.5|27826.5|27786.5|27790.5|27750.5|129
1759914600000|2025-10-08 09:10:00|27836.5|27796.5|27846.5|27806.5|27856.5|27816.5|27836.5|27796.5|70
1759914900000|2025-10-08 09:15:00|27848.5|27808.5|27836.5|27796.5|27860.5|27820.5|27833.5|27793.5|54
1759915200000|2025-10-08 09:20:00|27838.5|27798.5|27846.5|27806.5|27846.5|27806.5|27836.5|27796.5|7
1759915500000|2025-10-08 09:25:00|27843.5|27803.5|27838.5|27798.5|27846.5|27806.5|27836.5|27796.5|59
1759915800000|2025-10-08 09:30:00|27836.6|27796.6|27846.6|27806.6|27846.6|27806.6|27836.6|27796.6|9
1759916100000|2025-10-08 09:35:00|27843.5|27803.5|27843.6|27803.6|27846.6|27806.6|27836.6|27796.6|65
1759916400000|2025-10-08 09:40:00|27851.6|27811.6|27836.6|27796.6|27856.6|27816.6|27836.6|27796.6|34
1759916700000|2025-10-08 09:45:00|27846.6|27806.6|27856.6|27816.6|27866.6|27826.6|27846.6|27806.6|54
1759917000000|2025-10-08 09:50:00|27853.6|27813.6|27855.6|27815.6|27855.6|27815.6|27848.6|27808.6|13
1759917300000|2025-10-08 09:55:00|27860.6|27820.6|27863.6|27823.6|27863.6|27823.6|27853.6|27813.6|5
1759917600000|2025-10-08 10:00:00|27860.6|27820.6|27853.6|27813.6|27863.6|27823.6|27840.6|27800.6|39
1759917900000|2025-10-08 10:05:00|27850.6|27810.6|27850.6|27810.6|27853.6|27813.6|27847.6|27807.6|29
1759918200000|2025-10-08 10:10:00|27858.6|27818.6|27863.6|27823.6|27863.6|27823.6|27858.6|27818.6|43
1759918500000|2025-10-08 10:15:00|27866.7|27826.7|27880.6|27840.6|27880.6|27840.6|27866.7|27826.7|22
1759918800000|2025-10-08 10:20:00|27883.7|27843.7|27883.7|27843.7|27883.7|27843.7|27873.7|27833.7|59
1759919100000|2025-10-08 10:25:00|27886.7|27846.7|27890.7|27850.7|27890.7|27850.7|27880.7|27840.7|25
1759919400000|2025-10-08 10:30:00|27886.7|27846.7|27880.7|27840.7|27886.7|27846.7|27880.7|27840.7|2
1759919700000|2025-10-08 10:35:00|27876.7|27836.7|27876.7|27836.7|27890.7|27850.7|27876.7|27836.7|51
1759920000000|2025-10-08 10:40:00|27873.7|27833.7|27888.7|27848.7|27888.7|27848.7|27873.7|27833.7|13
1759920300000|2025-10-08 10:45:00|27886.7|27846.7|27890.7|27850.7|27896.8|27856.8|27880.7|27840.7|30
1759920600000|2025-10-08 10:50:00|27883.7|27843.7|27904.7|27864.7|27910.7|27870.7|27880.7|27840.7|1103
1759920900000|2025-10-08 10:55:00|27900.7|27860.7|27914.7|27874.7|27914.7|27874.7|27897.7|27857.7|58
1759921200000|2025-10-08 11:00:00|27904.7|27864.7|27914.7|27874.7|27914.7|27874.7|27884.7|27844.7|195
1759921500000|2025-10-08 11:05:00|27917.7|27877.7|27887.8|27847.8|27917.7|27877.7|27887.8|27847.8|18
1759921800000|2025-10-08 11:10:00|27884.7|27844.7|27904.7|27864.7|27904.7|27864.7|27884.7|27844.7|35
1759922100000|2025-10-08 11:15:00|27907.8|27867.8|27930.8|27890.8|27930.8|27890.8|27907.8|27867.8|20
1759922400000|2025-10-08 11:20:00|27927.8|27887.8|27950.8|27910.8|27950.8|27910.8|27927.8|27887.8|31
1759922700000|2025-10-08 11:25:00|27944.8|27904.8|27970.8|27930.8|27970.8|27930.8|27940.8|27900.8|27
1759923000000|2025-10-08 11:30:00|27966.9|27926.9|27970.8|27930.8|27970.8|27930.8|27940.8|27900.8|59
1759923300000|2025-10-08 11:35:00|27980.8|27940.8|27980.8|27940.8|27980.8|27940.8|27970.8|27930.8|23
1759923600000|2025-10-08 11:40:00|27980.9|27940.9|27990.9|27950.9|27990.9|27950.9|27980.9|27940.9|30
1759923900000|2025-10-08 11:45:00|27980.9|27940.9|27980.9|27940.9|27987.8|27947.8|27970.9|27930.9|48
1759924200000|2025-10-08 11:50:00|27974.8|27934.8|27980.9|27940.9|27987.9|27947.9|27974.8|27934.8|41
1759924500000|2025-10-08 11:55:00|27977.9|27937.9|27980.9|27940.9|27980.9|27940.9|27962.9|27922.9|52
1759924800000|2025-10-08 12:00:00|27985.9|27945.9|27950.9|27910.9|27988.9|27948.9|27950.9|27910.9|43
1759925100000|2025-10-08 12:05:00|27940.9|27900.9|27927.9|27887.9|27940.9|27900.9|27920.9|27880.9|106
1759925400000|2025-10-08 12:10:00|27925.9|27885.9|27960.9|27920.9|27960.9|27920.9|27925.9|27885.9|75
1759925700000|2025-10-08 12:15:00|27962.9|27922.9|27962.9|27922.9|27980.9|27940.9|27954.9|27914.9|140
1759926000000|2025-10-08 12:20:00|27964.9|27924.9|27967.9|27927.9|27971|27931|27947.9|27907.9|40
1759926300000|2025-10-08 12:25:00|27964.9|27924.9|27971|27931|27971|27931|27954.9|27914.9|27
1759926600000|2025-10-08 12:30:00|27973|27933|27973|27933|27974.9|27934.9|27964.9|27924.9|31
1759926900000|2025-10-08 12:35:00|27974.9|27934.9|27975|27935|27981|27941|27964.9|27924.9|110
1759927200000|2025-10-08 12:40:00|27978|27938|27958|27918|27981|27941|27948|27908|69
1759930200000|2025-10-08 13:30:00|27938.1|27898.1|27968.1|27928.1|27985.1|27945.1|27915.1|27875.1|948
1759930500000|2025-10-08 13:35:00|27965.1|27925.1|27962.1|27922.1|27999.1|27959.1|27935.1|27895.1|1768
1759930800000|2025-10-08 13:40:00|27965.1|27925.1|27989.1|27949.1|27999.1|27959.1|27965.1|27925.1|453
1759931100000|2025-10-08 13:45:00|27982.1|27942.1|27995.1|27955.1|28029.1|27989.1|27982.1|27942.1|552
1759931400000|2025-10-08 13:50:00|27997.1|27957.1|28025.1|27985.1|28029.1|27989.1|27995.1|27955.1|204
1759931700000|2025-10-08 13:55:00|28029.1|27989.1|28042.1|28002.1|28075.2|28035.2|28022.1|27982.1|823
1759932000000|2025-10-08 14:00:00|28035.2|27995.2|28109.1|28069.1|28115.2|28075.2|28032.1|27992.1|610
1759932300000|2025-10-08 14:05:00|28112.1|28072.1|28155.2|28115.2|28155.2|28115.2|28082.1|28042.1|403
1759932600000|2025-10-08 14:10:00|28162.2|28122.2|28105.2|28065.2|28169.1|28129.1|28105.2|28065.2|617
1759932900000|2025-10-08 14:15:00|28102.2|28062.2|28099.2|28059.2|28112.2|28072.2|28079.1|28039.1|315
1759933200000|2025-10-08 14:20:00|28105.2|28065.2|28099.2|28059.2|28135.2|28095.2|28087.2|28047.2|466
1759933500000|2025-10-08 14:25:00|28094.2|28054.2|28163.1|28123.1|28163.1|28123.1|28094.2|28054.2|609
1759933800000|2025-10-08 14:30:00|28161.2|28121.2|28125.2|28085.2|28173.1|28133.1|28075.2|28035.2|1019
1759934100000|2025-10-08 14:35:00|28129.2|28089.2|28134.2|28094.2|28139.2|28099.2|28075.3|28035.3|913
1759934400000|2025-10-08 14:40:00|28132.2|28092.2|28109.2|28069.2|28134.2|28094.2|28079.2|28039.2|338
1759934700000|2025-10-08 14:45:00|28111.2|28071.2|28089.2|28049.2|28111.2|28071.2|28086.2|28046.2|144
1759935000000|2025-10-08 14:50:00|28079.2|28039.2|28042.3|28002.3|28082.3|28042.3|28025.3|27985.3|1132
1759935300000|2025-10-08 14:55:00|28045.3|28005.3|28045.3|28005.3|28049.2|28009.2|28025.3|27985.3|270
1759935600000|2025-10-08 15:00:00|28042.3|28002.3|28059.3|28019.3|28079.3|28039.3|28029.3|27989.3|471
1759935900000|2025-10-08 15:05:00|28061.2|28021.2|28059.3|28019.3|28069.3|28029.3|28049.3|28009.3|135
1759936200000|2025-10-08 15:10:00|28049.3|28009.3|28029.3|27989.3|28069.3|28029.3|28019.3|27979.3|291
1759936500000|2025-10-08 15:15:00|28009.3|27969.3|28035.4|27995.4|28052.3|28012.3|28009.3|27969.3|633
1759936800000|2025-10-08 15:20:00|28029.3|27989.3|28075.4|28035.4|28079.3|28039.3|28025.4|27985.4|192
1759937100000|2025-10-08 15:25:00|28077.3|28037.3|28099.3|28059.3|28105.4|28065.4|28077.3|28037.3|172
1759937400000|2025-10-08 15:30:00|28105.4|28065.4|28082.4|28042.4|28105.4|28065.4|28079.3|28039.3|140
1759937700000|2025-10-08 15:35:00|28079.3|28039.3|28109.3|28069.3|28109.3|28069.3|28065.4|28025.4|229
1759938000000|2025-10-08 15:40:00|28112.4|28072.4|28109.4|28069.4|28115.4|28075.4|28095.4|28055.4|206
1759938300000|2025-10-08 15:45:00|28116.3|28076.3|28129.4|28089.4|28129.4|28089.4|28116.3|28076.3|281
1759938600000|2025-10-08 15:50:00|28126.3|28086.3|28109.4|28069.4|28139.4|28099.4|28109.4|28069.4|305
1759938900000|2025-10-08 15:55:00|28106.4|28066.4|28075.5|28035.5|28109.4|28069.4|28072.4|28032.4|208
1759939200000|2025-10-08 16:00:00|28079.4|28039.4|28032.4|27992.4|28085.5|28045.5|28032.4|27992.4|332
1759939500000|2025-10-08 16:05:00|28035.5|27995.5|28022.4|27982.4|28039.4|27999.4|28009.4|27969.4|337
1759939800000|2025-10-08 16:10:00|28019.4|27979.4|28029.4|27989.4|28049.4|28009.4|28019.4|27979.4|227
1759940100000|2025-10-08 16:15:00|28033.4|27993.4|28069.4|28029.4|28075.5|28035.5|28033.4|27993.4|340
1759940400000|2025-10-08 16:20:00|28065.5|28025.5|28077.5|28037.5|28079.5|28039.5|28052.5|28012.5|254
1759940700000|2025-10-08 16:25:00|28079.5|28039.5|28065.5|28025.5|28085.5|28045.5|28059.5|28019.5|426
1759941000000|2025-10-08 16:30:00|28062.5|28022.5|28069.5|28029.5|28069.5|28029.5|28049.5|28009.5|168
1759941300000|2025-10-08 16:35:00|28079.5|28039.5|28109.5|28069.5|28129.5|28089.5|28079.5|28039.5|354
1759941600000|2025-10-08 16:40:00|28116.5|28076.5|28119.5|28079.5|28121.5|28081.5|28103.4|28063.4|143
1759941900000|2025-10-08 16:45:00|28129.5|28089.5|28119.5|28079.5|28129.5|28089.5|28119.5|28079.5|154
1759942200000|2025-10-08 16:50:00|28109.5|28069.5|28149.5|28109.5|28163.5|28123.5|28109.5|28069.5|292
1759942500000|2025-10-08 16:55:00|28143.5|28103.5|28139.5|28099.5|28149.5|28109.5|28123.5|28083.5|265
1759942800000|2025-10-08 17:00:00|28136.5|28096.5|28129.6|28089.6|28139.6|28099.6|28129.6|28089.6|172
1759943100000|2025-10-08 17:05:00|28133.5|28093.5|28156.5|28116.5|28159.6|28119.6|28129.6|28089.6|172
1759943400000|2025-10-08 17:10:00|28153.5|28113.5|28159.6|28119.6|28159.6|28119.6|28143.5|28103.5|281
1759943700000|2025-10-08 17:15:00|28156.5|28116.5|28133.5|28093.5|28159.6|28119.6|28133.5|28093.5|128
1759944000000|2025-10-08 17:20:00|28129.6|28089.6|28129.6|28089.6|28133.5|28093.5|28119.6|28079.6|606
1759944300000|2025-10-08 17:25:00|28119.6|28079.6|28129.6|28089.6|28129.6|28089.6|28109.6|28069.6|215
1759944600000|2025-10-08 17:30:00|28126.6|28086.6|28109.6|28069.6|28129.6|28089.6|28109.6|28069.6|448
1759944900000|2025-10-08 17:35:00|28117.7|28077.7|28109.6|28069.6|28119.6|28079.6|28107.7|28067.7|102
1759945200000|2025-10-08 17:40:00|28115.7|28075.7|28109.7|28069.7|28115.7|28075.7|28105.7|28065.7|102
1759945500000|2025-10-08 17:45:00|28115.7|28075.7|28139.7|28099.7|28139.7|28099.7|28105.7|28065.7|233
1759945800000|2025-10-08 17:50:00|28137.7|28097.7|28112.7|28072.7|28139.7|28099.7|28112.7|28072.7|270
1759946100000|2025-10-08 17:55:00|28115.7|28075.7|28115.8|28075.8|28125.7|28085.7|28105.7|28065.7|164
1759946400000|2025-10-08 18:00:00|28119.7|28079.7|28085.8|28045.8|28119.7|28079.7|28079.7|28039.7|726
1759946700000|2025-10-08 18:05:00|28082.7|28042.7|28069.7|28029.7|28092.7|28052.7|28065.8|28025.8|1281
1759947000000|2025-10-08 18:10:00|28059.7|28019.7|28079.7|28039.7|28089.7|28049.7|28059.7|28019.7|2192
1759947300000|2025-10-08 18:15:00|28085.8|28045.8|28073.7|28033.7|28086.7|28046.7|28053.7|28013.7|1483
1759968000000|2025-10-09 00:00:00|28097.5|28057.5|28121.4|28081.4|28144.5|28104.5|28084.5|28044.5|201
1759968300000|2025-10-09 00:05:00|28116.4|28076.4|28104.5|28064.5|28121.4|28081.4|28096.5|28056.5|24
1759968600000|2025-10-09 00:10:00|28101.5|28061.5|28121.5|28081.5|28131.5|28091.5|28101.5|28061.5|17
1759968900000|2025-10-09 00:15:00|28124.5|28084.5|28134.5|28094.5|28134.5|28094.5|28124.5|28084.5|6
1759969200000|2025-10-09 00:20:00|28136.5|28096.5|28141.5|28101.5|28141.5|28101.5|28134.5|28094.5|13
1759969500000|2025-10-09 00:25:00|28138.5|28098.5|28131.5|28091.5|28141.5|28101.5|28128.5|28088.5|11
1759969800000|2025-10-09 00:30:00|28134.6|28094.6|28134.6|28094.6|28141.5|28101.5|28134.6|28094.6|8
1759970100000|2025-10-09 00:35:00|28131.5|28091.5|28126.5|28086.5|28131.5|28091.5|28121.5|28081.5|9
1759970400000|2025-10-09 00:40:00|28124.6|28084.6|28121.5|28081.5|28124.6|28084.6|28121.5|28081.5|0
1759970700000|2025-10-09 00:45:00|28126.5|28086.5|28116.6|28076.6|28126.5|28086.5|28116.6|28076.6|15
1759971000000|2025-10-09 00:50:00|28118.5|28078.5|28136.6|28096.6|28136.6|28096.6|28116.6|28076.6|17
1759971300000|2025-10-09 00:55:00|28134.6|28094.6|28126.6|28086.6|28136.6|28096.6|28126.6|28086.6|6
1759971600000|2025-10-09 01:00:00|28124.6|28084.6|28094.6|28054.6|28124.6|28084.6|28084.6|28044.6|81
1759971900000|2025-10-09 01:05:00|28099.6|28059.6|28081.6|28041.6|28114.6|28074.6|28074.6|28034.6|49
1759972200000|2025-10-09 01:10:00|28084.6|28044.6|28084.7|28044.7|28096.6|28056.6|28076.6|28036.6|32
1759972500000|2025-10-09 01:15:00|28081.6|28041.6|28081.6|28041.6|28091.6|28051.6|28076.6|28036.6|19
1759973700000|2025-10-09 01:35:00|28074.7|28034.7|28066.7|28026.7|28074.7|28034.7|28066.7|28026.7|210
1759974000000|2025-10-09 01:40:00|28064.7|28024.7|28066.7|28026.7|28071.7|28031.7|28056.7|28016.7|57
1759974300000|2025-10-09 01:45:00|28064.7|28024.7|28061.7|28021.7|28081.7|28041.7|28054.7|28014.7|69
1759974600000|2025-10-09 01:50:00|28064.7|28024.7|28061.7|28021.7|28066.7|28026.7|28058.6|28018.6|6
1759974900000|2025-10-09 01:55:00|28058.7|28018.7|28046.7|28006.7|28066.7|28026.7|28044.8|28004.8|14
1759975200000|2025-10-09 02:00:00|28044.8|28004.8|28018.7|27978.7|28046.7|28006.7|28018.7|27978.7|57
1759975500000|2025-10-09 02:05:00|28021.7|27981.7|28031.7|27991.7|28034.8|27994.8|28014.8|27974.8|15
1759975800000|2025-10-09 02:10:00|28028.7|27988.7|28026.8|27986.8|28034.8|27994.8|28021.7|27981.7|11
1759976100000|2025-10-09 02:15:00|28029.8|27989.8|28024.8|27984.8|28031.8|27991.8|28024.8|27984.8|9
1759976400000|2025-10-09 02:20:00|28026.8|27986.8|28026.8|27986.8|28026.8|27986.8|28021.8|27981.8|28
1759976700000|2025-10-09 02:25:00|28024.8|27984.8|28034.8|27994.8|28034.8|27994.8|28021.8|27981.8|11
1759977000000|2025-10-09 02:30:00|28031.8|27991.8|28021.8|27981.8|28031.8|27991.8|28018.7|27978.7|16
1759977300000|2025-10-09 02:35:00|28018.8|27978.8|28018.8|27978.8|28031.8|27991.8|28018.8|27978.8|32
1759977600000|2025-10-09 02:40:00|28021.8|27981.8|28018.8|27978.8|28024.9|27984.9|28018.8|27978.8|18
1759977900000|2025-10-09 02:45:00|28021.8|27981.8|28018.8|27978.8|28021.8|27981.8|28018.8|27978.8|21
1759978200000|2025-10-09 02:50:00|28014.9|27974.9|28011.8|27971.8|28016.8|27976.8|28008.8|27968.8|62
1759978500000|2025-10-09 02:55:00|28014.9|27974.9|28036.9|27996.9|28036.9|27996.9|28011.8|27971.8|55
1759978800000|2025-10-09 03:00:00|28034.9|27994.9|28031.9|27991.9|28036.9|27996.9|28028.8|27988.8|9
1759979100000|2025-10-09 03:05:00|28028.8|27988.8|28034.9|27994.9|28036.9|27996.9|28028.8|27988.8|2
1759979400000|2025-10-09 03:10:00|28036.9|27996.9|28028.8|27988.8|28036.9|27996.9|28028.8|27988.8|0
1759979700000|2025-10-09 03:15:00|28031.9|27991.9|28041.9|28001.9|28041.9|28001.9|28028.8|27988.8|3
1759980000000|2025-10-09 03:20:00|28038.9|27998.9|28041.9|28001.9|28041.9|28001.9|28038.9|27998.9|1
1759980300000|2025-10-09 03:25:00|28038.9|27998.9|28051.9|28011.9|28051.9|28011.9|28038.9|27998.9|17
1759980600000|2025-10-09 03:30:00|28048.9|28008.9|28048.9|28008.9|28051.9|28011.9|28048.9|28008.9|1
1759980900000|2025-10-09 03:35:00|28051.9|28011.9|28062|28022|28062|28022|28051.9|28011.9|20
1759981200000|2025-10-09 03:40:00|28065|28025|28058.9|28018.9|28065|28025|28058.9|28018.9|35
1759981500000|2025-10-09 03:45:00|28062|28022|28062|28022|28062|28022|28058.9|28018.9|2
1759981800000|2025-10-09 03:50:00|28058.9|28018.9|28065|28025|28067|28027|28058.9|28018.9|3
1759982100000|2025-10-09 03:55:00|28067|28027|28068.9|28028.9|28068.9|28028.9|28067|28027|3
1759982400000|2025-10-09 04:00:00|28069|28029|28065.1|28025.1|28069|28029|28059|28019|11
1759982700000|2025-10-09 04:05:00|28067|28027|28067|28027|28069|28029|28067|28027|3
1759983000000|2025-10-09 04:10:00|28065.1|28025.1|28069|28029|28069|28029|28065.1|28025.1|3
1759983300000|2025-10-09 04:15:00|||||||||2
1759983900000|2025-10-09 04:25:00|28072.1|28032.1|28079|28039|28082.1|28042.1|28069|28029|318
1759984200000|2025-10-09 04:30:00|28084|28044|28079|28039|28089|28049|28079|28039|6
1759984800000|2025-10-09 04:40:00|28079.1|28039.1|28079.1|28039.1|28079.1|28039.1|28079.1|28039.1|0
1759985100000|2025-10-09 04:45:00|||||||||1
1759985700000|2025-10-09 04:55:00|28069.1|28029.1|28069.1|28029.1|28069.1|28029.1|28069.1|28029.1|3
1759986000000|2025-10-09 05:00:00|28072.1|28032.1|28059.1|28019.1|28072.1|28032.1|28059.1|28019.1|30
1759986300000|2025-10-09 05:05:00|28057.2|28017.2|28057.2|28017.2|28059.1|28019.1|28052.2|28012.2|37
1759986600000|2025-10-09 05:10:00|28059.1|28019.1|28059.1|28019.1|28059.1|28019.1|28059.1|28019.1|0
1759986900000|2025-10-09 05:15:00|28057.2|28017.2|28062.2|28022.2|28062.2|28022.2|28057.2|28017.2|4
1759987200000|2025-10-09 05:20:00|28065.2|28025.2|28059.1|28019.1|28069.1|28029.1|28059.1|28019.1|4
1759987500000|2025-10-09 05:25:00|28059.2|28019.2|28052.2|28012.2|28059.2|28019.2|28052.2|28012.2|10
1759987800000|2025-10-09 05:30:00|28049.2|28009.2|28039.2|27999.2|28052.2|28012.2|28035.3|27995.3|16
1759988100000|2025-10-09 05:35:00|28042.2|28002.2|28035.3|27995.3|28042.2|28002.2|28035.3|27995.3|13
1759988400000|2025-10-09 05:40:00|28032.2|27992.2|28009.2|27969.2|28032.2|27992.2|28007.2|27967.2|44
1759988700000|2025-10-09 05:45:00|28007.2|27967.2|28017.3|27977.3|28019.2|27979.2|28007.2|27967.2|5
1759989000000|2025-10-09 05:50:00|28019.2|27979.2|28029.2|27989.2|28029.2|27989.2|28019.2|27979.2|3
1759989300000|2025-10-09 05:55:00|28032.3|27992.3|28049.2|28009.2|28049.2|28009.2|28032.3|27992.3|11
1759989600000|2025-10-09 06:00:00|28052.3|28012.3|28049.2|28009.2|28052.3|28012.3|28049.2|28009.2|1
1759989900000|2025-10-09 06:05:00|28052.3|28012.3|28049.2|28009.2|28052.3|28012.3|28049.2|28009.2|0
1759990200000|2025-10-09 06:10:00|28049.3|28009.3|28049.3|28009.3|28049.3|28009.3|28049.3|28009.3|3
1759990500000|2025-10-09 06:15:00|28052.3|28012.3|28067.3|28027.3|28067.3|28027.3|28052.3|28012.3|6
1759990800000|2025-10-09 06:20:00|28064.3|28024.3|28077.3|28037.3|28077.3|28037.3|28064.3|28024.3|10
1759991100000|2025-10-09 06:25:00|28072.3|28032.3|28059.3|28019.3|28072.3|28032.3|28059.3|28019.3|9
1759991400000|2025-10-09 06:30:00|28062.4|28022.4|28062.4|28022.4|28062.4|28022.4|28062.4|28022.4|2
1759991700000|2025-10-09 06:35:00|28065.4|28025.4|28067.4|28027.4|28075.4|28035.4|28059.3|28019.3|6
1759992000000|2025-10-09 06:40:00|28065.4|28025.4|28059.3|28019.3|28065.4|28025.4|28059.3|28019.3|0
1759992300000|2025-10-09 06:45:00|28057.4|28017.4|28057.4|28017.4|28059.3|28019.3|28055.4|28015.4|7
1759992600000|2025-10-09 06:50:00|28059.3|28019.3|28057.4|28017.4|28062.4|28022.4|28057.4|28017.4|0
1759992900000|2025-10-09 06:55:00|28055.5|28015.5|28059.4|28019.4|28062.4|28022.4|28049.4|28009.4|3
1759993200000|2025-10-09 07:00:00|28062.4|28022.4|28049.4|28009.4|28062.4|28022.4|28049.4|28009.4|1
1759993500000|2025-10-09 07:05:00|28052.4|28012.4|28069.4|28029.4|28069.4|28029.4|28049.4|28009.4|24
1759993800000|2025-10-09 07:10:00|28072.4|28032.4|28054.4|28014.4|28072.4|28032.4|28049.4|28009.4|25
1759994100000|2025-10-09 07:15:00|28052.5|28012.5|28049.4|28009.4|28052.5|28012.5|28049.4|28009.4|23
1759994400000|2025-10-09 07:20:00|28042.5|28002.5|28039.4|27999.4|28047.5|28007.5|28039.4|27999.4|21
1759994700000|2025-10-09 07:25:00|28032.5|27992.5|28022.5|27982.5|28032.5|27992.5|28019.4|27979.4|11
1759995000000|2025-10-09 07:30:00|28019.4|27979.4|28049.4|28009.4|28049.4|28009.4|28019.4|27979.4|59
1759995300000|2025-10-09 07:35:00|28052.5|28012.5|28037.5|27997.5|28052.5|28012.5|28032.5|27992.5|39
1759995600000|2025-10-09 07:40:00|28039.5|27999.5|28039.5|27999.5|28042.5|28002.5|28029.5|27989.5|7
1759995900000|2025-10-09 07:45:00|28037.5|27997.5|28032.5|27992.5|28039.5|27999.5|28029.5|27989.5|3
1759996200000|2025-10-09 07:50:00|28029.5|27989.5|28029.5|27989.5|28035.6|27995.6|28029.5|27989.5|15
1759996500000|2025-10-09 07:55:00|28019.5|27979.5|28027.6|27987.6|28029.5|27989.5|28007.5|27967.5|18
1759996800000|2025-10-09 08:00:00|28019.5|27979.5|28019.5|27979.5|28019.5|27979.5|28009.5|27969.5|28
1759997100000|2025-10-09 08:05:00|28012.6|27972.6|28019.5|27979.5|28022.6|27982.6|28009.5|27969.5|45
1759997400000|2025-10-09 08:10:00|28017.6|27977.6|28029.5|27989.5|28029.5|27989.5|28014.5|27974.5|5
1759997700000|2025-10-09 08:15:00|28027.6|27987.6|28012.6|27972.6|28027.6|27987.6|28009.5|27969.5|15
1759998000000|2025-10-09 08:20:00|28009.6|27969.6|28019.6|27979.6|28029.6|27989.6|28009.6|27969.6|19
1759998300000|2025-10-09 08:25:00|28017.6|27977.6|28005.7|27965.7|28017.6|27977.6|28005.7|27965.7|23
1759998600000|2025-10-09 08:30:00|27999.6|27959.6|28009.6|27969.6|28015.7|27975.7|27989.6|27949.6|58
1759998900000|2025-10-09 08:35:00|28012.6|27972.6|28017.7|27977.7|28037.6|27997.6|28012.6|27972.6|95
1759999200000|2025-10-09 08:40:00|28012.7|27972.7|28019.6|27979.6|28025.7|27985.7|27999.6|27959.6|20
1759999500000|2025-10-09 08:45:00|28017.7|27977.7|28015.7|27975.7|28017.7|27977.7|28007.7|27967.7|14
1759999800000|2025-10-09 08:50:00|28009.6|27969.6|27999.6|27959.6|28015.7|27975.7|27989.6|27949.6|92
1760000100000|2025-10-09 08:55:00|27997.7|27957.7|27977.7|27937.7|27997.7|27957.7|27975.8|27935.8|112
1760000400000|2025-10-09 09:00:00|27975.8|27935.8|27975.8|27935.8|27985.8|27945.8|27975.8|27935.8|32
1760000700000|2025-10-09 09:05:00|27972.7|27932.7|27955.8|27915.8|27975.8|27935.8|27955.8|27915.8|44
1760001000000|2025-10-09 09:10:00|27952.7|27912.7|27955.8|27915.8|27955.8|27915.8|27945.8|27905.8|156
1760001300000|2025-10-09 09:15:00|27952.7|27912.7|27965.8|27925.8|27965.8|27925.8|27950.8|27910.8|9
1760001600000|2025-10-09 09:20:00|27962.7|27922.7|27945.8|27905.8|27965.8|27925.8|27939.7|27899.7|84
1760001900000|2025-10-09 09:25:00|27942.8|27902.8|27942.8|27902.8|27945.8|27905.8|27935.8|27895.8|42
1760002200000|2025-10-09 09:30:00|27945.8|27905.8|27955.8|27915.8|27955.8|27915.8|27937.8|27897.8|20
1760002500000|2025-10-09 09:35:00|27962|27922|27945.9|27905.9|27965.8|27925.8|27942.8|27902.8|71
1760002800000|2025-10-09 09:40:00|27942.8|27902.8|27952.8|27912.8|27955.9|27915.9|27942.8|27902.8|50
1760003100000|2025-10-09 09:45:00|27949.7|27909.7|27955.9|27915.9|27955.9|27915.9|27945.9|27905.9|49
1760003400000|2025-10-09 09:50:00|27962.8|27922.8|27965.9|27925.9|27972.8|27932.8|27955.9|27915.9|169
1760003700000|2025-10-09 09:55:00|27962.8|27922.8|27962.8|27922.8|27975.9|27935.9|27957.8|27917.8|68
1760004000000|2025-10-09 10:00:00|27959.8|27919.8|27975.9|27935.9|27975.9|27935.9|27959.8|27919.8|37
1760004300000|2025-10-09 10:05:00|27972.9|27932.9|27975.9|27935.9|27975.9|27935.9|27955.9|27915.9|35
1760004600000|2025-10-09 10:10:00|27972.9|27932.9|27965.9|27925.9|27972.9|27932.9|27965.9|27925.9|8
1760004900000|2025-10-09 10:15:00|27969.8|27929.8|27995.9|27955.9|28002.9|27962.9|27969.8|27929.8|42
1760005200000|2025-10-09 10:20:00|27992.9|27952.9|27992.9|27952.9|27997.9|27957.9|27989.8|27949.8|17
1760005500000|2025-10-09 10:25:00|27996|27956|27992.9|27952.9|28002.9|27962.9|27992.9|27952.9|31
1760005800000|2025-10-09 10:30:00|27989.9|27949.9|27982.9|27942.9|28011|27971|27982.9|27942.9|98
1760006100000|2025-10-09 10:35:00|27986|27946|27987.9|27947.9|27991|27951|27982.9|27942.9|37
1760006400000|2025-10-09 10:40:00|27994.1|27954.1|27992.9|27952.9|27996|27956|27986|27946|26
1760006700000|2025-10-09 10:45:00|27996|27956|27976|27936|27996|27956|27976|27936|7
1760007000000|2025-10-09 10:50:00|27973|27933|27966|27926|27976|27936|27963|27923|47
1760007300000|2025-10-09 10:55:00|27968|27928|27986|27946|27986|27946|27968|27928|40
1760007600000|2025-10-09 11:00:00|27993|27953|27953|27913|27993|27953|27946|27906|189
1760007900000|2025-10-09 11:05:00|27956.1|27916.1|27958|27918|27966.1|27926.1|27953|27913|104
1760008200000|2025-10-09 11:10:00|27956.1|27916.1|27976.1|27936.1|27983|27943|27956.1|27916.1|99
1760008500000|2025-10-09 11:15:00|27986.1|27946.1|27996.1|27956.1|27996.1|27956.1|27986.1|27946.1|26
1760008800000|2025-10-09 11:20:00|27990|27950|27986.1|27946.1|27990|27950|27976.1|27936.1|59
1760009100000|2025-10-09 11:25:00|27996.1|27956.1|27966.1|27926.1|27996.1|27956.1|27966.1|27926.1|101
1760009400000|2025-10-09 11:30:00|27963.1|27923.1|27956.1|27916.1|27966.1|27926.1|27953.1|27913.1|55
1760009700000|2025-10-09 11:35:00|27946.1|27906.1|27966.1|27926.1|27966.1|27926.1|27946.1|27906.1|74
1760010000000|2025-10-09 11:40:00|27963.1|27923.1|27936.1|27896.1|27970|27930|27933.1|27893.1|85
1760010300000|2025-10-09 11:45:00|27936.2|27896.2|27976.2|27936.2|27976.2|27936.2|27936.2|27896.2|75
1760010600000|2025-10-09 11:50:00|27978.1|27938.1|27981.2|27941.2|27990|27950|27966.2|27926.2|68
1760010900000|2025-10-09 11:55:00|27976.2|27936.2|28006.2|27966.2|28006.2|27966.2|27976.2|27936.2|101
1760011200000|2025-10-09 12:00:00|28013.1|27973.1|28033.1|27993.1|28033.1|27993.1|27996.2|27956.2|126
1760011500000|2025-10-09 12:05:00|28030.1|27990.1|28033.1|27993.1|28038.1|27998.1|28006.2|27966.2|57
1760011800000|2025-10-09 12:10:00|28036.2|27996.2|28036.2|27996.2|28056.2|28016.2|28036.2|27996.2|67
1760012100000|2025-10-09 12:15:00|28042.3|28002.3|28046.2|28006.2|28056.2|28016.2|28042.3|28002.3|68
1760012400000|2025-10-09 12:20:00|28056.2|28016.2|28053.2|28013.2|28056.2|28016.2|28046.2|28006.2|65
1760012700000|2025-10-09 12:25:00|28056.2|28016.2|28041.3|28001.3|28056.3|28016.3|28036.2|27996.2|97
1760013000000|2025-10-09 12:30:00|28038.2|27998.2|28022.4|27982.4|28062.4|28022.4|28013.2|27973.2|160
1760013300000|2025-10-09 12:35:00|28024.3|27984.3|28022.4|27982.4|28042.4|28002.4|28019.3|27979.3|126
1760013600000|2025-10-09 12:40:00|28012.4|27972.4|28027.4|27987.4|28027.4|27987.4|27992.4|27952.4|122
1760016600000|2025-10-09 13:30:00|27997.5|27957.5|27942.5|27902.5|28009.5|27969.5|27932.5|27892.5|1587
1760016900000|2025-10-09 13:35:00|27932.5|27892.5|28022.6|27982.6|28044.5|28004.5|27926.4|27886.4|790
1760017200000|2025-10-09 13:40:00|28019.5|27979.5|27908.7|27868.7|28026.4|27986.4|27908.7|27868.7|1057
1760017500000|2025-10-09 13:45:00|27910.6|27870.6|27978.7|27938.7|27985.6|27945.6|27898.7|27858.7|686
1760017800000|2025-10-09 13:50:00|27972.6|27932.6|27992.6|27952.6|27998.7|27958.7|27972.6|27932.6|371
1760018100000|2025-10-09 13:55:00|27995.7|27955.7|28052.6|28012.6|28052.6|28012.6|27995.7|27955.7|346
1760018400000|2025-10-09 14:00:00|28055.7|28015.7|28068.7|28028.7|28088.7|28048.7|28052.6|28012.6|759
1760018700000|2025-10-09 14:05:00|28065.7|28025.7|28089.6|28049.6|28102.6|28062.6|28060.7|28020.7|518
1760019000000|2025-10-09 14:10:00|28092.6|28052.6|28072.6|28032.6|28092.6|28052.6|28049.6|28009.6|443
1760019300000|2025-10-09 14:15:00|28082.6|28042.6|28112.7|28072.7|28112.7|28072.7|28072.6|28032.6|393
1760019600000|2025-10-09 14:20:00|28109.6|28069.6|28072.7|28032.7|28109.6|28069.6|28062.7|28022.7|319
1760019900000|2025-10-09 14:25:00|28069.6|28029.6|28082.7|28042.7|28082.7|28042.7|28036.5|27996.5|259
1760020200000|2025-10-09 14:30:00|28076.5|28036.5|28082.7|28042.7|28082.7|28042.7|28049.6|28009.6|223
1760020500000|2025-10-09 14:35:00|28092.7|28052.7|28072.7|28032.7|28092.7|28052.7|28062.7|28022.7|301
1760020800000|2025-10-09 14:40:00|28066.6|28026.6|28102.7|28062.7|28102.7|28062.7|28039.6|27999.6|236
1760021100000|2025-10-09 14:45:00|28109.6|28069.6|28042.7|28002.7|28122.7|28082.7|28042.7|28002.7|611
1760021400000|2025-10-09 14:50:00|28036.6|27996.6|28032.7|27992.7|28049.7|28009.7|28016.6|27976.6|205
1760021700000|2025-10-09 14:55:00|28029.7|27989.7|27999.7|27959.7|28032.7|27992.7|27999.7|27959.7|211
1760022000000|2025-10-09 15:00:00|28002.7|27962.7|27959.7|27919.7|28002.7|27962.7|27946.6|27906.6|466
1760022300000|2025-10-09 15:05:00|27954.7|27914.7|27954.7|27914.7|27982.8|27942.8|27936.6|27896.6|269
1760022600000|2025-10-09 15:10:00|27956.6|27916.6|27952.8|27912.8|27962.8|27922.8|27942.8|27902.8|383
1760022900000|2025-10-09 15:15:00|27962.8|27922.8|27952.8|27912.8|27962.8|27922.8|27952.8|27912.8|380
1760023200000|2025-10-09 15:20:00|27942.8|27902.8|27939.7|27899.7|27952.8|27912.8|27929.7|27889.7|408
1760023500000|2025-10-09 15:25:00|27935.9|27895.9|27945.9|27905.9|27949|27909|27932.8|27892.8|297
1760023800000|2025-10-09 15:30:00|27942.8|27902.8|27989|27949|27992.8|27952.8|27942.8|27902.8|335
1760024100000|2025-10-09 15:35:00|27985.9|27945.9|28022.8|27982.8|28022.8|27982.8|27979|27939|255
1760024400000|2025-10-09 15:40:00|28032.8|27992.8|28032.9|27992.9|28042.8|28002.8|28012.9|27972.9|238
1760024700000|2025-10-09 15:45:00|28029.8|27989.8|28042.9|28002.9|28052.9|28012.9|28022.9|27982.9|351
1760025000000|2025-10-09 15:50:00|28032.9|27992.9|28039.8|27999.8|28042.9|28002.9|28012.9|27972.9|209
1760025300000|2025-10-09 15:55:00|28042.9|28002.9|28039.8|27999.8|28042.9|28002.9|28029.8|27989.8|156
1760025600000|2025-10-09 16:00:00|28042.9|28002.9|28059|28019|28066|28026|28039.8|27999.8|668
1760025900000|2025-10-09 16:05:00|28064|28024|28049.1|28009.1|28069.1|28029.1|28039.1|27999.1|183
1760026200000|2025-10-09 16:10:00|28045.2|28005.2|28009.1|27969.1|28045.2|28005.2|28009.1|27969.1|121
1760026500000|2025-10-09 16:15:00|28016|27976|28031|27991|28039.1|27999.1|28016|27976|93
1760026800000|2025-10-09 16:20:00|28019.1|27979.1|28029.1|27989.1|28029.1|27989.1|28019.1|27979.1|408
1760027100000|2025-10-09 16:25:00|28019.1|27979.1|28039.1|27999.1|28039.1|27999.1|28019.1|27979.1|57
1760027400000|2025-10-09 16:30:00|28029.1|27989.1|28009.1|27969.1|28029.1|27989.1|27999.1|27959.1|217
1760027700000|2025-10-09 16:35:00|27999.1|27959.1|28009.1|27969.1|28009.1|27969.1|27989.1|27949.1|166
1760028000000|2025-10-09 16:40:00|28016.1|27976.1|27996.1|27956.1|28029.1|27989.1|27996.1|27956.1|316
1760028300000|2025-10-09 16:45:00|27994.1|27954.1|27985.3|27945.3|27999.1|27959.1|27972.2|27932.2|524
1760028600000|2025-10-09 16:50:00|27997.2|27957.2|28002.2|27962.2|28009.2|27969.2|27989.2|27949.2|88
1760028900000|2025-10-09 16:55:00|27992.2|27952.2|28005.3|27965.3|28015.3|27975.3|27992.2|27952.2|141
1760029200000|2025-10-09 17:00:00|27999.2|27959.2|27969.2|27929.2|27999.2|27959.2|27967.3|27927.3|164
1760029500000|2025-10-09 17:05:00|27967.3|27927.3|27992.3|27952.3|27999.2|27959.2|27959.2|27919.2|384
1760029800000|2025-10-09 17:10:00|27989.2|27949.2|28029.2|27989.2|28066.1|28026.1|27982.3|27942.3|485
1760030100000|2025-10-09 17:15:00|28039.2|27999.2|28026.2|27986.2|28046.2|28006.2|28019.2|27979.2|371
1760030400000|2025-10-09 17:20:00|28023.1|27983.1|28031.2|27991.2|28039.2|27999.2|28021.2|27981.2|166
1760030700000|2025-10-09 17:25:00|28033.1|27993.1|28026.2|27986.2|28039.3|27999.3|28019.3|27979.3|221
1760031000000|2025-10-09 17:30:00|28029.3|27989.3|28053.1|28013.1|28076.2|28036.2|28023.1|27983.1|337
1760031300000|2025-10-09 17:35:00|28049.3|28009.3|28053.1|28013.1|28073.1|28033.1|28049.3|28009.3|280
1760031600000|2025-10-09 17:40:00|28051.2|28011.2|28039.3|27999.3|28059.3|28019.3|28039.3|27999.3|418
1760031900000|2025-10-09 17:45:00|28036.2|27996.2|28033.2|27993.2|28036.2|27996.2|28019.3|27979.3|192
1760032200000|2025-10-09 17:50:00|28029.3|27989.3|28006.2|27966.2|28039.3|27999.3|28003.2|27963.2|206
1760032500000|2025-10-09 17:55:00|28003.2|27963.2|28013.2|27973.2|28023.2|27983.2|27996.3|27956.3|234
1760032800000|2025-10-09 18:00:00|28023.2|27983.2|28016.3|27976.3|28023.2|27983.2|28013.2|27973.2|320
1760033100000|2025-10-09 18:05:00|28013.2|27973.2|28019.4|27979.4|28026.3|27986.3|28006.3|27966.3|347
1760033400000|2025-10-09 18:10:00|28013.2|27973.2|27979.4|27939.4|28019.4|27979.4|27969.4|27929.4|2400
1760033700000|2025-10-09 18:15:00|27969.4|27929.4|27949.4|27909.4|27969.4|27929.4|27939.4|27899.4|1898
1760054400000|2025-10-10 00:00:00|28018.3|27978.3|27966.4|27926.4|28033.3|27993.3|27963.3|27923.3|226
1760054700000|2025-10-10 00:05:00|27961.4|27921.4|27956.4|27916.4|27978.3|27938.3|27943.3|27903.3|165
1760055000000|2025-10-10 00:10:00|27953.3|27913.3|27993.4|27953.4|27993.4|27953.4|27953.3|27913.3|96
1760055300000|2025-10-10 00:15:00|27996.4|27956.4|28020.3|27980.3|28023.4|27983.4|27993.4|27953.4|66
1760055600000|2025-10-10 00:20:00|28023.4|27983.4|28023.4|27983.4|28026.5|27986.5|28020.3|27980.3|28
1760055900000|2025-10-10 00:25:00|28020.3|27980.3|28006.5|27966.5|28023.4|27983.4|28006.5|27966.5|60
1760056200000|2025-10-10 00:30:00|28008.4|27968.4|28033.4|27993.4|28046.5|28006.5|28006.5|27966.5|76
1760056500000|2025-10-10 00:35:00|28035.3|27995.3|28043.4|28003.4|28046.5|28006.5|28028.4|27988.4|37
1760056800000|2025-10-10 00:40:00|28040.3|28000.3|28023.4|27983.4|28043.4|28003.4|28023.4|27983.4|109
1760057100000|2025-10-10 00:45:00|28020.3|27980.3|28030.4|27990.4|28038.4|27998.4|28018.4|27978.4|34
1760057400000|2025-10-10 00:50:00|28033.4|27993.4|28030.4|27990.4|28036.5|27996.5|28028.4|27988.4|26
1760057700000|2025-10-10 00:55:00|28033.5|27993.5|28020.4|27980.4|28033.5|27993.5|28020.4|27980.4|31
1760058000000|2025-10-10 01:00:00|28016.5|27976.5|27998.5|27958.5|28023.5|27983.5|27996.6|27956.6|35
1760058300000|2025-10-10 01:05:00|28000.4|27960.4|28003.5|27963.5|28008.5|27968.5|27996.6|27956.6|10
1760058600000|2025-10-10 01:10:00|28006.6|27966.6|28003.5|27963.5|28008.5|27968.5|27996.6|27956.6|3
1760058900000|2025-10-10 01:15:00|28006.6|27966.6|28008.5|27968.5|28013.5|27973.5|28006.6|27966.6|3
1760059200000|2025-10-10 01:20:00|28013.5|27973.5|28008.5|27968.5|28013.5|27973.5|28008.5|27968.5|1
1760059500000|2025-10-10 01:25:00|28006.6|27966.6|28006.6|27966.6|28008.5|27968.5|28000.4|27960.4|12
1760059800000|2025-10-10 01:30:00|28003.5|27963.5|28003.6|27963.6|28006.6|27966.6|27986.6|27946.6|30
1760060100000|2025-10-10 01:35:00|28000.5|27960.5|27996.7|27956.7|28006.6|27966.6|27996.6|27956.6|9
1760060400000|2025-10-10 01:40:00|27993.6|27953.6|27986.7|27946.7|27996.7|27956.7|27986.7|27946.7|1
1760060700000|2025-10-10 01:45:00|27988.6|27948.6|27986.7|27946.7|27993.6|27953.6|27986.7|27946.7|2
1760061000000|2025-10-10 01:50:00|27988.6|27948.6|28003.6|27963.6|28006.7|27966.7|27988.6|27948.6|3
1760061300000|2025-10-10 01:55:00|28006.7|27966.7|28006.7|27966.7|28008.6|27968.6|28003.6|27963.6|2
1760061600000|2025-10-10 02:00:00|28008.6|27968.6|28006.7|27966.7|28008.6|27968.6|28003.6|27963.6|0
1760061900000|2025-10-10 02:05:00|28003.6|27963.6|27998.6|27958.6|28003.6|27963.6|27986.7|27946.7|47
1760062200000|2025-10-10 02:10:00|27996.7|27956.7|27996.7|27956.7|28003.6|27963.6|27996.7|27956.7|8
1760062500000|2025-10-10 02:15:00|27993.7|27953.7|27993.7|27953.7|27998.7|27958.7|27993.7|27953.7|0
1760062800000|2025-10-10 02:20:00|27996.8|27956.8|27993.7|27953.7|27996.8|27956.8|27993.7|27953.7|0
1760063100000|2025-10-10 02:25:00|27996.8|27956.8|27996.8|27956.8|27996.8|27956.8|27990.6|27950.6|3
1760063400000|2025-10-10 02:30:00|27998.7|27958.7|27990.6|27950.6|28003.7|27963.7|27990.6|27950.6|10
1760063700000|2025-10-10 02:35:00|27988.7|27948.7|27983.7|27943.7|27988.7|27948.7|27980.6|27940.6|1
1760064000000|2025-10-10 02:40:00|27986.8|27946.8|27983.7|27943.7|27986.8|27946.8|27983.7|27943.7|3
1760064300000|2025-10-10 02:45:00|27986.8|27946.8|27973.7|27933.7|27986.8|27946.8|27973.7|27933.7|3
1760064600000|2025-10-10 02:50:00|27976.8|27936.8|27968.8|27928.8|27976.8|27936.8|27968.8|27928.8|5
1760064900000|2025-10-10 02:55:00|27966.8|27926.8|27966.9|27926.9|27968.8|27928.8|27960.7|27920.7|7
1760065200000|2025-10-10 03:00:00|27971.9|27931.9|27976.9|27936.9|27980.7|27940.7|27968.8|27928.8|17
1760065500000|2025-10-10 03:05:00|27973.8|27933.8|27976.9|27936.9|27978.8|27938.8|27970.7|27930.7|2
1760065800000|2025-10-10 03:10:00|27978.8|27938.8|27980.7|27940.7|27986.9|27946.9|27976.9|27936.9|4
1760066100000|2025-10-10 03:15:00|27978.8|27938.8|27966.9|27926.9|27978.8|27938.8|27963.8|27923.8|29
1760066400000|2025-10-10 03:20:00|27963.8|27923.8|27970.7|27930.7|27976.9|27936.9|27963.8|27923.8|4
1760066700000|2025-10-10 03:25:00|27968.8|27928.8|27963.8|27923.8|27968.8|27928.8|27963.8|27923.8|6
1760067000000|2025-10-10 03:30:00|27966.9|27926.9|27973.9|27933.9|27976.9|27936.9|27966.9|27926.9|11
1760067300000|2025-10-10 03:35:00|27976.9|27936.9|27978.9|27938.9|27980.8|27940.8|27973.9|27933.9|5
1760067600000|2025-10-10 03:40:00|27977|27937|27977|27937|27978.9|27938.9|27977|27937|0
1760067900000|2025-10-10 03:45:00|27973.9|27933.9|27988.9|27948.9|28007|27967|27970.8|27930.8|84
1760068200000|2025-10-10 03:50:00|||||||||2
1760068500000|2025-10-10 03:55:00|27993.9|27953.9|28023.9|27983.9|28027|27987|27990.8|27950.8|62
1760068800000|2025-10-10 04:00:00|28017|27977|28007|27967|28017|27977|28003.9|27963.9|9
1760069100000|2025-10-10 04:05:00|28003.9|27963.9|28008.9|27968.9|28008.9|27968.9|28003.9|27963.9|0
1760069400000|2025-10-10 04:10:00|28007|27967|28004|27964|28007|27967|28004|27964|0
1760069700000|2025-10-10 04:15:00|28007|27967|28014|27974|28017.1|27977.1|28004|27964|0
1760070300000|2025-10-10 04:25:00|28017.1|27977.1|28009|27969|28017.1|27977.1|28007.1|27967.1|1
1760070600000|2025-10-10 04:30:00|28007.1|27967.1|28027.1|27987.1|28030.9|27990.9|28007.1|27967.1|27
1760070900000|2025-10-10 04:35:00|28034|27994|28040.9|28000.9|28044|28004|28034|27994|4
1760071200000|2025-10-10 04:40:00|28044|28004|28037.1|27997.1|28044|28004|28034|27994|14
1760071500000|2025-10-10 04:45:00|28040.9|28000.9|28054|28014|28054|28014|28039|27999|11
1760071800000|2025-10-10 04:50:00|28051|28011|28044.1|28004.1|28057.1|28017.1|28041|28001|11
1760072100000|2025-10-10 04:55:00|28041|28001|28034.1|27994.1|28041|28001|28031|27991|3
1760072400000|2025-10-10 05:00:00|28037.2|27997.2|28034.1|27994.1|28037.2|27997.2|28031|27991|0
1760072700000|2025-10-10 05:05:00|28031|27991|28037.2|27997.2|28037.2|27997.2|28031|27991|0
1760073000000|2025-10-10 05:10:00|28024.1|27984.1|28047.2|28007.2|28047.2|28007.2|28024.1|27984.1|15
1760073300000|2025-10-10 05:15:00|28044.1|28004.1|28057.2|28017.2|28057.2|28017.2|28044.1|28004.1|6
1760073600000|2025-10-10 05:20:00|28064.1|28024.1|28064.1|28024.1|28067.2|28027.2|28064.1|28024.1|3
1760073900000|2025-10-10 05:25:00|28061|28021|28064.1|28024.1|28067.2|28027.2|28061|28021|0
1760074200000|2025-10-10 05:30:00|28071|28031|28074.2|28034.2|28077.2|28037.2|28057.2|28017.2|27
1760074500000|2025-10-10 05:35:00|28077.3|28037.3|28077.3|28037.3|28077.3|28037.3|28074.2|28034.2|3
1760074800000|2025-10-10 05:40:00|28074.2|28034.2|28077.3|28037.3|28077.3|28037.3|28074.2|28034.2|0
1760075100000|2025-10-10 05:45:00|28074.2|28034.2|28077.3|28037.3|28079.2|28039.2|28074.2|28034.2|1
1760075400000|2025-10-10 05:50:00|28074.2|28034.2|28067.3|28027.3|28074.2|28034.2|28067.3|28027.3|6
1760075700000|2025-10-10 05:55:00|28064.2|28024.2|28067.3|28027.3|28067.3|28027.3|28064.2|28024.2|2
1760076000000|2025-10-10 06:00:00|28064.2|28024.2|28057.3|28017.3|28064.2|28024.2|28054.2|28014.2|3
1760076300000|2025-10-10 06:05:00|28059.2|28019.2|28032.3|27992.3|28059.2|28019.2|28032.3|27992.3|33
1760076600000|2025-10-10 06:10:00|28037.3|27997.3|28052.4|28012.4|28054.3|28014.3|28034.3|27994.3|40
1760076900000|2025-10-10 06:15:00|28054.3|28014.3|28067.4|28027.4|28074.3|28034.3|28054.3|28014.3|16
1760077200000|2025-10-10 06:20:00|28064.3|28024.3|28084.3|28044.3|28084.3|28044.3|28064.3|28024.3|22
1760077500000|2025-10-10 06:25:00|28082.4|28042.4|28071.2|28031.2|28087.4|28047.4|28067.4|28027.4|23
1760077800000|2025-10-10 06:30:00|28067.4|28027.4|28057.4|28017.4|28074.3|28034.3|28054.3|28014.3|11
1760078100000|2025-10-10 06:35:00|28054.3|28014.3|28057.4|28017.4|28057.4|28017.4|28044.3|28004.3|13
1760078400000|2025-10-10 06:40:00|28067.4|28027.4|28067.4|28027.4|28067.4|28027.4|28067.4|28027.4|5
1760078700000|2025-10-10 06:45:00|28064.3|28024.3|28057.4|28017.4|28067.4|28027.4|28057.4|28017.4|7
1760079000000|2025-10-10 06:50:00|28059.3|28019.3|28067.5|28027.5|28077.5|28037.5|28057.4|28017.4|20
1760079300000|2025-10-10 06:55:00|28064.4|28024.4|28067.5|28027.5|28067.5|28027.5|28064.4|28024.4|1
1760079600000|2025-10-10 07:00:00|28077.5|28037.5|28067.5|28027.5|28077.5|28037.5|28067.5|28027.5|14
1760079900000|2025-10-10 07:05:00|28069.4|28029.4|28054.4|28014.4|28074.4|28034.4|28039.4|27999.4|14
1760080200000|2025-10-10 07:10:00|28057.5|28017.5|28034.4|27994.4|28057.5|28017.5|28031.3|27991.3|2
1760080500000|2025-10-10 07:15:00|28037.5|27997.5|28007.5|27967.5|28037.5|27997.5|28004.4|27964.4|43
1760080800000|2025-10-10 07:20:00|28004.4|27964.4|28017.5|27977.5|28017.5|27977.5|27997.5|27957.5|19
1760081100000|2025-10-10 07:25:00|28007.5|27967.5|27997.5|27957.5|28007.5|27967.5|27994.4|27954.4|8
1760081400000|2025-10-10 07:30:00|28003.7|27963.7|27987.6|27947.6|28007.5|27967.5|27987.6|27947.6|44
1760081700000|2025-10-10 07:35:00|27989.5|27949.5|27967.6|27927.6|27989.5|27949.5|27967.6|27927.6|39
1760082000000|2025-10-10 07:40:00|27964.5|27924.5|27967.6|27927.6|27977.6|27937.6|27964.5|27924.5|20
1760082300000|2025-10-10 07:45:00|27969.5|27929.5|27957.6|27917.6|27971.4|27931.4|27957.6|27917.6|41
1760082600000|2025-10-10 07:50:00|27954.5|27914.5|27910.7|27870.7|27957.6|27917.6|27905.7|27865.7|129
1760082900000|2025-10-10 07:55:00|27917.6|27877.6|27907.6|27867.6|27917.6|27877.6|27907.6|27867.6|11
1760083200000|2025-10-10 08:00:00|27897.6|27857.6|27920.7|27880.7|27927.6|27887.6|27897.6|27857.6|28
1760083500000|2025-10-10 08:05:00|27923.8|27883.8|27910.7|27870.7|27927.6|27887.6|27890.7|27850.7|194
1760083800000|2025-10-10 08:10:00|27907.6|27867.6|27895.8|27855.8|27915.7|27875.7|27893.8|27853.8|63
1760084100000|2025-10-10 08:15:00|27893.9|27853.9|27910.8|27870.8|27917.7|27877.7|27893.9|27853.9|26
1760084400000|2025-10-10 08:20:00|27907.7|27867.7|27913.9|27873.9|27913.9|27873.9|27897.7|27857.7|10
1760084700000|2025-10-10 08:25:00|27910.8|27870.8|27903.9|27863.9|27913.9|27873.9|27903.9|27863.9|7
1760085000000|2025-10-10 08:30:00|27900.8|27860.8|27897.7|27857.7|27913.9|27873.9|27897.7|27857.7|31
1760085300000|2025-10-10 08:35:00|27903.9|27863.9|27920.8|27880.8|27923.9|27883.9|27897.7|27857.7|20
1760085600000|2025-10-10 08:40:00|27917.7|27877.7|27910.8|27870.8|27923.9|27883.9|27907.7|27867.7|17
1760085900000|2025-10-10 08:45:00|27907.7|27867.7|27873.9|27833.9|27907.7|27867.7|27855.8|27815.8|119
1760086200000|2025-10-10 08:50:00|27870.8|27830.8|27875.9|27835.9|27880.9|27840.9|27870.8|27830.8|69
1760086500000|2025-10-10 08:55:00|27880.9|27840.9|27880.9|27840.9|27884|27844|27867.8|27827.8|25
1760086800000|2025-10-10 09:00:00|27884|27844|27860.9|27820.9|27884|27844|27857.8|27817.8|148
1760087100000|2025-10-10 09:05:00|27857.8|27817.8|27867.8|27827.8|27867.8|27827.8|27857.8|27817.8|27
1760087400000|2025-10-10 09:10:00|27854|27814|27885.9|27845.9|27885.9|27845.9|27854|27814|95
1760087700000|2025-10-10 09:15:00|27887.8|27847.8|27877.8|27837.8|27890.9|27850.9|27877.8|27837.8|6
1760088000000|2025-10-10 09:20:00|27875.9|27835.9|27867.8|27827.8|27875.9|27835.9|27867.8|27827.8|12
1760088300000|2025-10-10 09:25:00|27860.9|27820.9|27880.9|27840.9|27884|27844|27854|27814|128
1760088600000|2025-10-10 09:30:00|27884|27844|27891|27851|27896|27856|27877.8|27837.8|6
1760088900000|2025-10-10 09:35:00|27892.9|27852.9|27877.9|27837.9|27892.9|27852.9|27871|27831|27
1760089200000|2025-10-10 09:40:00|27881|27841|27864.1|27824.1|27881|27841|27854.1|27814.1|235
1760089500000|2025-10-10 09:45:00|27861|27821|27871|27831|27871|27831|27861|27821|21
1760089800000|2025-10-10 09:50:00|27874.1|27834.1|27861|27821|27874.1|27834.1|27847.9|27807.9|167
1760090100000|2025-10-10 09:55:00|27864.1|27824.1|27884.1|27844.1|27884.1|27844.1|27861|27821|35
1760090400000|2025-10-10 10:00:00|27881|27841|27864.1|27824.1|27881|27841|27864.1|27824.1|29
1760090700000|2025-10-10 10:05:00|27867.2|27827.2|27866.1|27826.1|27874.2|27834.2|27864.1|27824.1|40
1760091000000|2025-10-10 10:10:00|27864.2|27824.2|27878|27838|27891.1|27851.1|27864.2|27824.2|121
1760091300000|2025-10-10 10:15:00|27876.1|27836.1|27884.2|27844.2|27884.2|27844.2|27874.2|27834.2|7
1760091600000|2025-10-10 10:20:00|27886.1|27846.1|27884.2|27844.2|27891.1|27851.1|27881.1|27841.1|22
1760091900000|2025-10-10 10:25:00|27881.1|27841.1|27888|27848|27891.1|27851.1|27878|27838|24
1760092200000|2025-10-10 10:30:00|27881.1|27841.1|27878|27838|27888|27848|27878|27838|32
1760092500000|2025-10-10 10:35:00|27884.2|27844.2|27878|27838|27884.2|27844.2|27878|27838|13
1760092800000|2025-10-10 10:40:00|27884.2|27844.2|27871.1|27831.1|27894.2|27854.2|27868|27828|50
1760093100000|2025-10-10 10:45:00|27868|27828|27881.2|27841.2|27888|27848|27868|27828|30
1760093400000|2025-10-10 10:50:00|27878.1|27838.1|27864.3|27824.3|27881.2|27841.2|27864.3|27824.3|28
1760093700000|2025-10-10 10:55:00|27866.2|27826.2|27871.2|27831.2|27874.3|27834.3|27864.3|27824.3|20
1760094000000|2025-10-10 11:00:00|27869.3|27829.3|27868.1|27828.1|27874.3|27834.3|27864.3|27824.3|40
1760094300000|2025-10-10 11:05:00|27871.2|27831.2|27878.1|27838.1|27878.1|27838.1|27868.1|27828.1|36
1760094600000|2025-10-10 11:10:00|27876.2|27836.2|27874.3|27834.3|27884.3|27844.3|27874.3|27834.3|38
1760094900000|2025-10-10 11:15:00|27878.1|27838.1|27884.3|27844.3|27884.3|27844.3|27878.1|27838.1|15
1760095200000|2025-10-10 11:20:00|27891.2|27851.2|27894.3|27854.3|27894.3|27854.3|27874.3|27834.3|45
1760095500000|2025-10-10 11:25:00|27894.4|27854.4|27884.4|27844.4|27894.4|27854.4|27874.4|27834.4|47
1760095800000|2025-10-10 11:30:00|27886.3|27846.3|27884.4|27844.4|27891.3|27851.3|27881.3|27841.3|28
1760096100000|2025-10-10 11:35:00|27876.3|27836.3|27874.4|27834.4|27888.2|27848.2|27874.4|27834.4|37
1760096400000|2025-10-10 11:40:00|27864.4|27824.4|27856.3|27816.3|27868.2|27828.2|27848.2|27808.2|192
1760096700000|2025-10-10 11:45:00|27858.2|27818.2|27851.3|27811.3|27864.4|27824.4|27848.2|27808.2|175
1760097000000|2025-10-10 11:50:00|27848.2|27808.2|27846.3|27806.3|27851.3|27811.3|27828.2|27788.2|381
1760097300000|2025-10-10 11:55:00|27848.2|27808.2|27841.3|27801.3|27848.2|27808.2|27838.2|27798.2|32
1760097600000|2025-10-10 12:00:00|27844.4|27804.4|27849.5|27809.5|27864.4|27824.4|27844.4|27804.4|387
1760097900000|2025-10-10 12:05:00|27846.3|27806.3|27854.5|27814.5|27854.5|27814.5|27841.4|27801.4|68
1760098200000|2025-10-10 12:10:00|27851.4|27811.4|27874.5|27834.5|27874.5|27834.5|27844.5|27804.5|34
1760098500000|2025-10-10 12:15:00|27866.4|27826.4|27848.3|27808.3|27868.3|27828.3|27848.3|27808.3|25
1760098800000|2025-10-10 12:20:00|27851.4|27811.4|27866.4|27826.4|27874.5|27834.5|27851.4|27811.4|56
1760099100000|2025-10-10 12:25:00|27868.3|27828.3|27871.4|27831.4|27904.5|27864.5|27866.4|27826.4|52
1760099400000|2025-10-10 12:30:00|27874.5|27834.5|27874.5|27834.5|27888.3|27848.3|27868.3|27828.3|462
1760099700000|2025-10-10 12:35:00|27871.4|27831.4|27858.3|27818.3|27871.4|27831.4|27856.4|27816.4|55
1760100000000|2025-10-10 12:40:00|27856.4|27816.4|27858.3|27818.3|27868.3|27828.3|27856.4|27816.4|42
1760103000000|2025-10-10 13:30:00|27881.6|27841.6|27861.6|27821.6|27881.6|27841.6|27826.6|27786.6|992
1760103300000|2025-10-10 13:35:00|27854.7|27814.7|27868.5|27828.5|27881.6|27841.6|27838.5|27798.5|317
1760103600000|2025-10-10 13:40:00|27864.7|27824.7|27888.5|27848.5|27888.5|27848.5|27858.5|27818.5|595
1760103900000|2025-10-10 13:45:00|27881.6|27841.6|27861.6|27821.6|27924.7|27884.7|27854.7|27814.7|599
1760104200000|2025-10-10 13:50:00|27858.5|27818.5|27888.5|27848.5|27911.6|27871.6|27851.6|27811.6|489
1760104500000|2025-10-10 13:55:00|27891.6|27851.6|27878.5|27838.5|27914.7|27874.7|27878.5|27838.5|193
1760104800000|2025-10-10 14:00:00|27888.5|27848.5|27868.5|27828.5|27898.5|27858.5|27858.5|27818.5|405
1760105100000|2025-10-10 14:05:00|27874.8|27834.8|27888.6|27848.6|27888.6|27848.6|27868.5|27828.5|319
1760105400000|2025-10-10 14:10:00|27894.8|27854.8|27894.8|27854.8|27911.7|27871.7|27878.6|27838.6|189
1760105700000|2025-10-10 14:15:00|27898.6|27858.6|27918.6|27878.6|27944.8|27904.8|27898.6|27858.6|344
1760106000000|2025-10-10 14:20:00|27921.7|27881.7|27948.6|27908.6|27951.7|27911.7|27908.6|27868.6|422
1760106300000|2025-10-10 14:25:00|27944.8|27904.8|28004.8|27964.8|28011.7|27971.7|27944.8|27904.8|799
1760106600000|2025-10-10 14:30:00|27994.8|27954.8|28028.6|27988.6|28028.6|27988.6|27974.8|27934.8|546
1760106900000|2025-10-10 14:35:00|28024.8|27984.8|27960.5|27920.5|28024.8|27984.8|27950.5|27910.5|557
1760107200000|2025-10-10 14:40:00|27958.6|27918.6|28000.5|27960.5|28008.6|27968.6|27952.4|27912.4|455
1760107500000|2025-10-10 14:45:00|28002.4|27962.4|28032.4|27992.4|28032.4|27992.4|27992.4|27952.4|673
1760107800000|2025-10-10 14:50:00|28029.3|27989.3|28056.2|28016.2|28069.3|28029.3|28016.2|27976.2|613
1760108100000|2025-10-10 14:55:00|28059.3|28019.3|27936.2|27896.2|28062.5|28022.5|27931.2|27891.2|1102
1760108400000|2025-10-10 15:00:00|27939.4|27899.4|27878.7|27838.7|27966.3|27926.3|27843.7|27803.7|1598
1760108700000|2025-10-10 15:05:00|27875.6|27835.6|27872.5|27832.5|27878.7|27838.7|27802.5|27762.5|908
1760109000000|2025-10-10 15:10:00|27867.5|27827.5|27852.5|27812.5|27889.4|27849.4|27822.5|27782.5|1588
1760109300000|2025-10-10 15:15:00|27855.6|27815.6|27815.6|27775.6|27892.5|27852.5|27808.7|27768.7|627
1760109600000|2025-10-10 15:20:00|27808.7|27768.7|27740.6|27700.6|27812.5|27772.5|27728.7|27688.7|2124
1760109900000|2025-10-10 15:25:00|27738.8|27698.8|27772.5|27732.5|27788.8|27748.8|27730.6|27690.6|393
1760110200000|2025-10-10 15:30:00|27775.7|27735.7|27782.6|27742.6|27782.6|27742.6|27762.5|27722.5|382
1760110500000|2025-10-10 15:35:00|27788.8|27748.8|27795.7|27755.7|27818.8|27778.8|27782.6|27742.6|509
1760110800000|2025-10-10 15:40:00|27802.6|27762.6|27795.7|27755.7|27815.7|27775.7|27782.6|27742.6|428
1760111100000|2025-10-10 15:45:00|27792.6|27752.6|27768.8|27728.8|27812.6|27772.6|27768.8|27728.8|307
1760111400000|2025-10-10 15:50:00|27770.7|27730.7|27818.8|27778.8|27820.7|27780.7|27768.8|27728.8|273
1760111700000|2025-10-10 15:55:00|27815.7|27775.7|27842.6|27802.6|27842.6|27802.6|27815.7|27775.7|289
1760112000000|2025-10-10 16:00:00|27845.7|27805.7|27852.6|27812.6|27862.6|27822.6|27842.6|27802.6|184
1760112300000|2025-10-10 16:05:00|27848.9|27808.9|27902.6|27862.6|27902.6|27862.6|27845.7|27805.7|345
1760112600000|2025-10-10 16:10:00|27898.9|27858.9|27945.8|27905.8|27952.7|27912.7|27882.6|27842.6|420
1760112900000|2025-10-10 16:15:00|27948.9|27908.9|27948.9|27908.9|27955.8|27915.8|27922.7|27882.7|290
1760113200000|2025-10-10 16:20:00|27945.8|27905.8|27918.9|27878.9|27950.8|27910.8|27912.7|27872.7|171
1760113500000|2025-10-10 16:25:00|27915.8|27875.8|27912.7|27872.7|27932.7|27892.7|27912.7|27872.7|470
1760113800000|2025-10-10 16:30:00|27915.8|27875.8|27925.8|27885.8|27948.9|27908.9|27912.7|27872.7|372
1760114100000|2025-10-10 16:35:00|27922.7|27882.7|27895.8|27855.8|27922.7|27882.7|27882.7|27842.7|188
1760114400000|2025-10-10 16:40:00|27898.9|27858.9|27899|27859|27899|27859|27888.9|27848.9|103
1760114700000|2025-10-10 16:45:00|27895.8|27855.8|27899|27859|27899|27859|27879|27839|166
1760115000000|2025-10-10 16:50:00|27905.9|27865.9|27902.8|27862.8|27915.9|27875.9|27892.7|27852.7|178
1760115300000|2025-10-10 16:55:00|27900.9|27860.9|27892.8|27852.8|27900.9|27860.9|27872.8|27832.8|273
1760115600000|2025-10-10 17:00:00|27890.9|27850.9|27902.8|27862.8|27932.8|27892.8|27872.8|27832.8|272
1760115900000|2025-10-10 17:05:00|27900.9|27860.9|27892.8|27852.8|27902.8|27862.8|27892.8|27852.8|106
1760116200000|2025-10-10 17:10:00|27890.9|27850.9|27855.9|27815.9|27890.9|27850.9|27842.8|27802.8|108
1760116500000|2025-10-10 17:15:00|27852.8|27812.8|27842.8|27802.8|27862.8|27822.8|27832.8|27792.8|147
1760116800000|2025-10-10 17:20:00|27835.9|27795.9|27859.1|27819.1|27862.8|27822.8|27832.8|27792.8|472
1760117100000|2025-10-10 17:25:00|27862.8|27822.8|27859.1|27819.1|27879.1|27839.1|27859.1|27819.1|154
1760117400000|2025-10-10 17:30:00|27852.8|27812.8|27832.9|27792.9|27852.8|27812.8|27829.1|27789.1|178
1760117700000|2025-10-10 17:35:00|27829.1|27789.1|27822.9|27782.9|27839.1|27799.1|27816.6|27776.6|188
1760118000000|2025-10-10 17:40:00|27812.9|27772.9|27812.9|27772.9|27822.9|27782.9|27812.9|27772.9|58
1760118300000|2025-10-10 17:45:00|27806|27766|27812.9|27772.9|27812.9|27772.9|27806|27766|248
1760118600000|2025-10-10 17:50:00|27802.9|27762.9|27796|27756|27822.9|27782.9|27792.9|27752.9|473
1760118900000|2025-10-10 17:55:00|27799.1|27759.1|27792.9|27752.9|27799.1|27759.1|27789.1|27749.1|166
1760119200000|2025-10-10 18:00:00|27791|27751|27772.9|27732.9|27792.9|27752.9|27762.9|27722.9|333
1760119500000|2025-10-10 18:05:00|27769.2|27729.2|27769.2|27729.2|27772.9|27732.9|27759.2|27719.2|412
1760119800000|2025-10-10 18:10:00|27762.9|27722.9|27803|27763|27803|27763|27752.9|27712.9|2237
1760120100000|2025-10-10 18:15:00|27806.7|27766.7|27843|27803|27853|27813|27806.7|27766.7|2066
1760313600000|2025-10-13 00:00:00|27767.8|27727.8|27804.6|27764.6|27837.8|27797.8|27749.6|27709.6|162
1760313900000|2025-10-13 00:05:00|27807.8|27767.8|27822.8|27782.8|27837.8|27797.8|27804.6|27764.6|122
1760314200000|2025-10-13 00:10:00|27824.6|27784.6|27817.8|27777.8|27834.6|27794.6|27804.6|27764.6|29
1760314500000|2025-10-13 00:15:00|27821|27781|27834.6|27794.6|27837.8|27797.8|27821|27781|19
1760314800000|2025-10-13 00:20:00|27832.8|27792.8|27834.6|27794.6|27837.8|27797.8|27832.8|27792.8|11
1760315100000|2025-10-13 00:25:00|27829.6|27789.6|27814.6|27774.6|27837.8|27797.8|27814.6|27774.6|35
1760315400000|2025-10-13 00:30:00|27817.8|27777.8|27804.6|27764.6|27817.8|27777.8|27797.9|27757.9|8
1760315700000|2025-10-13 00:35:00|27809.6|27769.6|27794.7|27754.7|27812.9|27772.9|27794.6|27754.6|5
1760316000000|2025-10-13 00:40:00|27791.4|27751.4|27822.9|27782.9|27822.9|27782.9|27787.9|27747.9|20
1760316300000|2025-10-13 00:45:00|27821.1|27781.1|27837.9|27797.9|27841.1|27801.1|27814.7|27774.7|19
1760316600000|2025-10-13 00:50:00|27834.7|27794.7|27807.9|27767.9|27861.1|27821.1|27807.9|27767.9|124
1760316900000|2025-10-13 00:55:00|27804.7|27764.7|27811.1|27771.1|27817.9|27777.9|27801.1|27761.1|68
1760317200000|2025-10-13 01:00:00|27807.9|27767.9|27844.7|27804.7|27844.7|27804.7|27807.9|27767.9|112
1760317500000|2025-10-13 01:05:00|27847.9|27807.9|27817.9|27777.9|27847.9|27807.9|27817.9|27777.9|31
1760317800000|2025-10-13 01:10:00|27814.7|27774.7|27818|27778|27818|27778|27804.7|27764.7|11
1760318100000|2025-10-13 01:15:00|27823|27783|27808|27768|27824.7|27784.7|27804.7|27764.7|26
1760318400000|2025-10-13 01:20:00|27804.8|27764.8|27798|27758|27808|27768|27794.8|27754.8|5
1760318700000|2025-10-13 01:25:00|27794.8|27754.8|27813|27773|27814.8|27774.8|27794.8|27754.8|30
1760319000000|2025-10-13 01:30:00|27814.8|27774.8|27828|27788|27833|27793|27811.2|27771.2|14
1760319300000|2025-10-13 01:35:00|27824.8|27784.8|27828|27788|27828|27788|27824.8|27784.8|1
1760319600000|2025-10-13 01:40:00|27824.8|27784.8|27853|27813|27854.8|27814.8|27824.8|27784.8|123
1760319900000|2025-10-13 01:45:00|27854.8|27814.8|27834.8|27794.8|27858|27818|27833|27793|89
1760320200000|2025-10-13 01:50:00|27833|27793|27828|27788|27833|27793|27821.3|27781.3|12
1760320500000|2025-10-13 01:55:00|27824.8|27784.8|27821.3|27781.3|27824.8|27784.8|27821.3|27781.3|5
1760320800000|2025-10-13 02:00:00|27823.1|27783.1|27828.1|27788.1|27833.1|27793.1|27823.1|27783.1|9
1760321100000|2025-10-13 02:05:00|27831.3|27791.3|27821.3|27781.3|27831.3|27791.3|27818.1|27778.1|2
1760321400000|2025-10-13 02:10:00|27818.1|27778.1|27831.3|27791.3|27831.3|27791.3|27818.1|27778.1|4
1760321700000|2025-10-13 02:15:00|27836.3|27796.3|27838.1|27798.1|27838.1|27798.1|27833.1|27793.1|6
1760322000000|2025-10-13 02:20:00|27834.9|27794.9|27828.1|27788.1|27834.9|27794.9|27828.1|27788.1|2
1760322300000|2025-10-13 02:25:00|27824.9|27784.9|27828.1|27788.1|27831.3|27791.3|27821.3|27781.3|5
1760322600000|2025-10-13 02:30:00|27831.3|27791.3|27828.1|27788.1|27831.4|27791.4|27823.1|27783.1|3
1760322900000|2025-10-13 02:35:00|27831.4|27791.4|27824.9|27784.9|27831.4|27791.4|27824.9|27784.9|8
1760323200000|2025-10-13 02:40:00|27821.4|27781.4|27818.2|27778.2|27823.2|27783.2|27811.4|27771.4|8
1760323500000|2025-10-13 02:45:00|27811.4|27771.4|27818.2|27778.2|27818.2|27778.2|27811.4|27771.4|4
1760323800000|2025-10-13 02:50:00|27821.4|27781.4|27828.2|27788.2|27831.4|27791.4|27821.4|27781.4|7
1760324100000|2025-10-13 02:55:00|27831.4|27791.4|27831.4|27791.4|27833.2|27793.2|27831.4|27791.4|0
1760324400000|2025-10-13 03:00:00|27828.2|27788.2|27821.4|27781.4|27831.4|27791.4|27821.4|27781.4|11
1760324700000|2025-10-13 03:05:00|27823.2|27783.2|27821.4|27781.4|27823.2|27783.2|27821.4|27781.4|4
1760325000000|2025-10-13 03:10:00|27818.2|27778.2|27811.5|27771.5|27821.5|27781.5|27811.5|27771.5|3
1760325300000|2025-10-13 03:15:00|||||||||9
1760325600000|2025-10-13 03:20:00|27813.3|27773.3|27818.3|27778.3|27818.3|27778.3|27811.5|27771.5|3
1760325900000|2025-10-13 03:25:00|27815.1|27775.1|27815.1|27775.1|27821.5|27781.5|27815.1|27775.1|6
1760326200000|2025-10-13 03:30:00|27821.5|27781.5|27821.5|27781.5|27821.5|27781.5|27818.3|27778.3|0
1760326500000|2025-10-13 03:35:00|27818.3|27778.3|27811.5|27771.5|27818.3|27778.3|27811.5|27771.5|2
1760326800000|2025-10-13 03:40:00|27813.3|27773.3|27813.3|27773.3|27813.3|27773.3|27813.3|27773.3|3
1760327100000|2025-10-13 03:45:00|27811.5|27771.5|27811.5|27771.5|27813.3|27773.3|27808.3|27768.3|0
1760327400000|2025-10-13 03:50:00|27811.6|27771.6|27808.3|27768.3|27811.6|27771.6|27808.3|27768.3|7
1760327700000|2025-10-13 03:55:00|27808.4|27768.4|27803.4|27763.4|27808.4|27768.4|27801.6|27761.6|3
1760328000000|2025-10-13 04:00:00|27808.4|27768.4|27811.6|27771.6|27811.6|27771.6|27808.4|27768.4|0
1760328300000|2025-10-13 04:05:00|27808.4|27768.4|27795.2|27755.2|27808.4|27768.4|27795.2|27755.2|6
1760328600000|2025-10-13 04:10:00|27791.6|27751.6|27793.4|27753.4|27793.4|27753.4|27791.6|27751.6|8
1760328900000|2025-10-13 04:15:00|27791.6|27751.6|27791.6|27751.6|27791.6|27751.6|27788.4|27748.4|19
1760329500000|2025-10-13 04:25:00|27788.4|27748.4|27791.6|27751.6|27791.6|27751.6|27788.4|27748.4|4
1760329800000|2025-10-13 04:30:00|27791.7|27751.7|27791.7|27751.7|27791.7|27751.7|27791.7|27751.7|1
1760331000000|2025-10-13 04:50:00|27788.5|27748.5|27791.7|27751.7|27791.7|27751.7|27788.5|27748.5|1
1760331300000|2025-10-13 04:55:00|27788.5|27748.5|27791.7|27751.7|27791.7|27751.7|27788.5|27748.5|2
1760331900000|2025-10-13 05:05:00|27788.5|27748.5|27781.7|27741.7|27788.5|27748.5|27781.7|27741.7|9
1760332200000|2025-10-13 05:10:00|27781.8|27741.8|27781.8|27741.8|27781.8|27741.8|27781.8|27741.8|1
1760332500000|2025-10-13 05:15:00|27788.5|27748.5|27791.8|27751.8|27791.8|27751.8|27788.5|27748.5|10
1760333100000|2025-10-13 05:25:00|27785.4|27745.4|27791.8|27751.8|27791.8|27751.8|27785.4|27745.4|1
1760333400000|2025-10-13 05:30:00|27798.6|27758.6|27791.8|27751.8|27798.6|27758.6|27791.8|27751.8|29
1760333700000|2025-10-13 05:35:00|27788.6|27748.6|27791.8|27751.8|27791.8|27751.8|27788.6|27748.6|6
1760334000000|2025-10-13 05:40:00|27793.6|27753.6|27793.6|27753.6|27793.6|27753.6|27791.8|27751.8|4
1760334300000|2025-10-13 05:45:00|27798.6|27758.6|27801.8|27761.8|27801.8|27761.8|27795.4|27755.4|27
1760334600000|2025-10-13 05:50:00|27801.9|27761.9|27798.6|27758.6|27801.9|27761.9|27798.6|27758.6|1
1760334900000|2025-10-13 05:55:00|27788.6|27748.6|27788.7|27748.7|27788.7|27748.7|27781.9|27741.9|31
1760335200000|2025-10-13 06:00:00|27783.7|27743.7|27778.7|27738.7|27783.7|27743.7|27768.7|27728.7|16
1760335500000|2025-10-13 06:05:00|27781.9|27741.9|27791.9|27751.9|27791.9|27751.9|27781.9|27741.9|32
1760335800000|2025-10-13 06:10:00|27788.7|27748.7|27791.9|27751.9|27791.9|27751.9|27788.7|27748.7|0
1760336100000|2025-10-13 06:15:00|27788.7|27748.7|27801.9|27761.9|27801.9|27761.9|27788.7|27748.7|26
1760336400000|2025-10-13 06:20:00|27798.7|27758.7|27788.7|27748.7|27798.7|27758.7|27785.5|27745.5|9
1760336700000|2025-10-13 06:25:00|27791.9|27751.9|27791.9|27751.9|27793.7|27753.7|27785.5|27745.5|3
1760337000000|2025-10-13 06:30:00|27788.7|27748.7|27795.5|27755.5|27795.5|27755.5|27785.5|27745.5|13
1760337300000|2025-10-13 06:35:00|27805.5|27765.5|27795.5|27755.5|27805.5|27765.5|27793.7|27753.7|20
1760337600000|2025-10-13 06:40:00|27798.8|27758.8|27815.5|27775.5|27815.5|27775.5|27798.8|27758.8|14
1760337900000|2025-10-13 06:45:00|27818.8|27778.8|27822|27782|27822|27782|27815.5|27775.5|2
1760338200000|2025-10-13 06:50:00|27828.8|27788.8|27828.8|27788.8|27832|27792|27818.8|27778.8|38
1760338500000|2025-10-13 06:55:00|27832|27792|27832|27792|27832|27792|27825.6|27785.6|10
1760338800000|2025-10-13 07:00:00|27828.8|27788.8|27818.8|27778.8|27832|27792|27795.6|27755.6|86
1760339100000|2025-10-13 07:05:00|27822|27782|27825.6|27785.6|27828.8|27788.8|27822|27782|15
1760339400000|2025-10-13 07:10:00|27828.8|27788.8|27825.6|27785.6|27832|27792|27822.1|27782.1|22
1760339700000|2025-10-13 07:15:00|27828.8|27788.8|27842.1|27802.1|27842.1|27802.1|27828.8|27788.8|9
1760340000000|2025-10-13 07:20:00|27838.8|27798.8|27838.9|27798.9|27852.1|27812.1|27838.8|27798.8|9
1760340300000|2025-10-13 07:25:00|27842.1|27802.1|27842.1|27802.1|27842.1|27802.1|27838.9|27798.9|6
1760340600000|2025-10-13 07:30:00|27838.9|27798.9|27825.7|27785.7|27838.9|27798.9|27825.7|27785.7|7
1760340900000|2025-10-13 07:35:00|27822.1|27782.1|27825.7|27785.7|27825.7|27785.7|27805.7|27765.7|107
1760341200000|2025-10-13 07:40:00|27822.1|27782.1|27825.7|27785.7|27825.7|27785.7|27822.1|27782.1|7
1760341500000|2025-10-13 07:45:00|27818.9|27778.9|27815.7|27775.7|27818.9|27778.9|27815.7|27775.7|6
1760341800000|2025-10-13 07:50:00|27818.9|27778.9|27835.7|27795.7|27843.9|27803.9|27818.9|27778.9|45
1760342100000|2025-10-13 07:55:00|27838.9|27798.9|27852.2|27812.2|27852.2|27812.2|27835.7|27795.7|51
1760342400000|2025-10-13 08:00:00|27848.9|27808.9|27839|27799|27852.2|27812.2|27829|27789|73
1760342700000|2025-10-13 08:05:00|27842.2|27802.2|27835.7|27795.7|27845.7|27805.7|27835.7|27795.7|22
1760343000000|2025-10-13 08:10:00|27839|27799|27842.2|27802.2|27854|27814|27839|27799|22
1760343300000|2025-10-13 08:15:00|27839|27799|27834|27794|27839|27799|27829|27789|37
1760343600000|2025-10-13 08:20:00|27832.2|27792.2|27822.2|27782.2|27832.2|27792.2|27815.8|27775.8|7
1760343900000|2025-10-13 08:25:00|27824|27784|27839|27799|27842.2|27802.2|27819|27779|20
1760344200000|2025-10-13 08:30:00|27835.8|27795.8|27842.3|27802.3|27842.3|27802.3|27835.8|27795.8|29
1760344500000|2025-10-13 08:35:00|27852.3|27812.3|27847.3|27807.3|27862.3|27822.3|27847.3|27807.3|55
1760344800000|2025-10-13 08:40:00|27844|27804|27829.1|27789.1|27845.5|27805.5|27829.1|27789.1|47
1760345100000|2025-10-13 08:45:00|27832.3|27792.3|27829.1|27789.1|27852.3|27812.3|27824.1|27784.1|33
1760345400000|2025-10-13 08:50:00|27824.1|27784.1|27832.3|27792.3|27832.3|27792.3|27822.3|27782.3|29
1760345700000|2025-10-13 08:55:00|27842.3|27802.3|27849.1|27809.1|27849.1|27809.1|27839.1|27799.1|28
1760346000000|2025-10-13 09:00:00|27845.9|27805.9|27842.3|27802.3|27849.1|27809.1|27832.3|27792.3|43
1760346300000|2025-10-13 09:05:00|27844.1|27804.1|27842.3|27802.3|27852.3|27812.3|27842.3|27802.3|59
1760346600000|2025-10-13 09:10:00|27842.4|27802.4|27822.4|27782.4|27842.4|27802.4|27822.4|27782.4|28
1760346900000|2025-10-13 09:15:00|27832.4|27792.4|27832.4|27792.4|27832.4|27792.4|27827.4|27787.4|16
1760347200000|2025-10-13 09:20:00|27842.4|27802.4|27842.4|27802.4|27842.4|27802.4|27842.4|27802.4|3
1760347500000|2025-10-13 09:25:00|27838.8|27798.8|27832.4|27792.4|27838.8|27798.8|27832.4|27792.4|7
1760347800000|2025-10-13 09:30:00|27825.9|27785.9|27822.4|27782.4|27832.4|27792.4|27822.4|27782.4|7
1760348100000|2025-10-13 09:35:00|||||||||3
1760348400000|2025-10-13 09:40:00|27832.4|27792.4|27842.4|27802.4|27842.4|27802.4|27832.4|27792.4|23
1760348700000|2025-10-13 09:45:00|27846|27806|27842.4|27802.4|27847.4|27807.4|27842.4|27802.4|21
1760349000000|2025-10-13 09:50:00|27842.5|27802.5|27832.5|27792.5|27842.5|27802.5|27832.5|27792.5|6
1760349300000|2025-10-13 09:55:00|27839.2|27799.2|27842.5|27802.5|27842.5|27802.5|27839.2|27799.2|19
1760349600000|2025-10-13 10:00:00|27849.2|27809.2|27862.5|27822.5|27862.5|27822.5|27844.2|27804.2|36
1760349900000|2025-10-13 10:05:00|27859.3|27819.3|27862.5|27822.5|27862.5|27822.5|27859.3|27819.3|3
1760350200000|2025-10-13 10:10:00|27852.5|27812.5|27852.5|27812.5|27857.5|27817.5|27842.5|27802.5|23
1760350500000|2025-10-13 10:15:00|27842.5|27802.5|27822.5|27782.5|27842.5|27802.5|27822.5|27782.5|13
1760350800000|2025-10-13 10:20:00|27819.3|27779.3|27812.5|27772.5|27819.3|27779.3|27802.5|27762.5|35
1760351100000|2025-10-13 10:25:00|27819.3|27779.3|27812.5|27772.5|27822.5|27782.5|27812.5|27772.5|9
1760351400000|2025-10-13 10:30:00|27817.5|27777.5|27822.6|27782.6|27822.6|27782.6|27817.5|27777.5|2
1760351700000|2025-10-13 10:35:00|||||||||4
1760352000000|2025-10-13 10:40:00|27825.8|27785.8|27829.4|27789.4|27832.6|27792.6|27812.6|27772.6|80
1760352300000|2025-10-13 10:45:00|27832.6|27792.6|27822.6|27782.6|27832.6|27792.6|27819.4|27779.4|7
1760352600000|2025-10-13 10:50:00|27819.4|27779.4|27812.6|27772.6|27819.4|27779.4|27799.4|27759.4|29
1760352900000|2025-10-13 10:55:00|27815.8|27775.8|27822.6|27782.6|27822.6|27782.6|27814.4|27774.4|13
1760353200000|2025-10-13 11:00:00|27819.4|27779.4|27802.6|27762.6|27832.6|27792.6|27802.6|27762.6|48
1760353500000|2025-10-13 11:05:00|27792.6|27752.6|27792.6|27752.6|27802.6|27762.6|27784.4|27744.4|54
1760353800000|2025-10-13 11:10:00|27792.7|27752.7|27782.7|27742.7|27792.7|27752.7|27782.7|27742.7|41
1760354100000|2025-10-13 11:15:00|27792.7|27752.7|27792.7|27752.7|27802.7|27762.7|27782.7|27742.7|93
1760354400000|2025-10-13 11:20:00|27782.7|27742.7|27764.5|27724.5|27782.7|27742.7|27762.7|27722.7|44
1760354700000|2025-10-13 11:25:00|27762.7|27722.7|27769.5|27729.5|27772.7|27732.7|27762.7|27722.7|107
1760355000000|2025-10-13 11:30:00|27772.7|27732.7|27792.7|27752.7|27792.7|27752.7|27762.7|27722.7|30
1760355300000|2025-10-13 11:35:00|27784.5|27744.5|27776.3|27736.3|27787.7|27747.7|27766.3|27726.3|68
1760355600000|2025-10-13 11:40:00|27774.5|27734.5|27786.3|27746.3|27786.3|27746.3|27774.5|27734.5|58
1760355900000|2025-10-13 11:45:00|27776.3|27736.3|27809.5|27769.5|27812.7|27772.7|27776.3|27736.3|49
1760356200000|2025-10-13 11:50:00|27812.7|27772.7|27789.5|27749.5|27819.5|27779.5|27782.8|27742.8|123
1760356500000|2025-10-13 11:55:00|27792.8|27752.8|27772.8|27732.8|27792.8|27752.8|27772.8|27732.8|26
1760356800000|2025-10-13 12:00:00|27769.5|27729.5|27759.5|27719.5|27772.8|27732.8|27756.3|27716.3|142
1760357100000|2025-10-13 12:05:00|27762.8|27722.8|27764.6|27724.6|27782.8|27742.8|27759.5|27719.5|87
1760357400000|2025-10-13 12:10:00|27762.8|27722.8|27752.8|27712.8|27766.3|27726.3|27752.8|27712.8|38
1760357700000|2025-10-13 12:15:00|27754.6|27714.6|27764.6|27724.6|27772.8|27732.8|27752.8|27712.8|107
1760358000000|2025-10-13 12:20:00|27766.4|27726.4|27764.6|27724.6|27772.8|27732.8|27762.8|27722.8|26
1760358300000|2025-10-13 12:25:00|27772.8|27732.8|27769.6|27729.6|27789.6|27749.6|27766.4|27726.4|52
1760358600000|2025-10-13 12:30:00|27772.8|27732.8|27776.4|27736.4|27786.4|27746.4|27764.6|27724.6|35
1760358900000|2025-10-13 12:35:00|27779.6|27739.6|27762.9|27722.9|27786.4|27746.4|27762.9|27722.9|45
1760359200000|2025-10-13 12:40:00|27754.6|27714.6|27772.9|27732.9|27779.6|27739.6|27754.6|27714.6|27
1760362200000|2025-10-13 13:30:00|27759.8|27719.8|27739.8|27699.8|27803|27763|27733|27693|1048
1760362500000|2025-10-13 13:35:00|27743|27703|27789.8|27749.8|27803|27763|27733|27693|518
1760362800000|2025-10-13 13:40:00|27793|27753|27736.3|27696.3|27793|27753|27729.5|27689.5|713
1760363100000|2025-10-13 13:45:00|27732.7|27692.7|27719.5|27679.5|27732.7|27692.7|27719.5|27679.5|435
1760363400000|2025-10-13 13:50:00|27713|27673|27749.5|27709.5|27759.5|27719.5|27699.5|27659.5|822
1760363700000|2025-10-13 13:55:00|27756.3|27716.3|27759.5|27719.5|27779.5|27739.5|27743.1|27703.1|523
1760364000000|2025-10-13 14:00:00|27753.1|27713.1|27726.3|27686.3|27759.5|27719.5|27723.1|27683.1|528
1760364300000|2025-10-13 14:05:00|27719.5|27679.5|27709.6|27669.6|27719.5|27679.5|27689.6|27649.6|577
1760364600000|2025-10-13 14:10:00|27706.3|27666.3|27729.9|27689.9|27743.1|27703.1|27699.6|27659.6|454
1760364900000|2025-10-13 14:15:00|27723.1|27683.1|27713.1|27673.1|27743.1|27703.1|27713.1|27673.1|447
1760365200000|2025-10-13 14:20:00|27709.9|27669.9|27713.1|27673.1|27713.1|27673.1|27699.9|27659.9|271
1760365500000|2025-10-13 14:25:00|27709.9|27669.9|27693.1|27653.1|27723.1|27683.1|27693.1|27653.1|285
1760365800000|2025-10-13 14:30:00|27689.9|27649.9|27753.2|27713.2|27756.7|27716.7|27683.1|27643.1|386
1760366100000|2025-10-13 14:35:00|27759.9|27719.9|27759.9|27719.9|27783.2|27743.2|27753.2|27713.2|307
1760366400000|2025-10-13 14:40:00|27763.2|27723.2|27769.9|27729.9|27783.2|27743.2|27743.2|27703.2|267
1760366700000|2025-10-13 14:45:00|27773.2|27733.2|27783.2|27743.2|27793.2|27753.2|27773.2|27733.2|217
1760367000000|2025-10-13 14:50:00|27780|27740|27763.2|27723.2|27783.2|27743.2|27763.2|27723.2|243
1760367300000|2025-10-13 14:55:00|27770|27730|27726.7|27686.7|27773.2|27733.2|27726.7|27686.7|382
1760367600000|2025-10-13 15:00:00|27730|27690|27716.8|27676.8|27743.2|27703.2|27716.7|27676.7|179
1760367900000|2025-10-13 15:05:00|27720|27680|27703.2|27663.2|27723.2|27683.2|27693.2|27653.2|317
1760368200000|2025-10-13 15:10:00|27706.8|27666.8|27683.3|27643.3|27713.2|27673.2|27683.2|27643.2|627
1760368500000|2025-10-13 15:15:00|27686.5|27646.5|27696.5|27656.5|27706.5|27666.5|27683.3|27643.3|249
1760368800000|2025-10-13 15:20:00|27693.3|27653.3|27669.7|27629.7|27693.3|27653.3|27669.7|27629.7|225
1760369100000|2025-10-13 15:25:00|27673.3|27633.3|27663.3|27623.3|27676.5|27636.5|27663.3|27623.3|260
1760369400000|2025-10-13 15:30:00|27659.8|27619.8|27669.8|27629.8|27669.8|27629.8|27656.5|27616.5|285
1760369700000|2025-10-13 15:35:00|27666.5|27626.5|27659.8|27619.8|27669.8|27629.8|27659.8|27619.8|222
1760370000000|2025-10-13 15:40:00|27661.6|27621.6|27673.3|27633.3|27683.3|27643.3|27659.8|27619.8|162
1760370300000|2025-10-13 15:45:00|27669.8|27629.8|27666.6|27626.6|27673.3|27633.3|27663.3|27623.3|206
1760370600000|2025-10-13 15:50:00|27663.3|27623.3|27659.8|27619.8|27666.6|27626.6|27659.8|27619.8|346
1760370900000|2025-10-13 15:55:00|27653.4|27613.4|27646.6|27606.6|27659.8|27619.8|27646.6|27606.6|268
1760371200000|2025-10-13 16:00:00|27643.4|27603.4|27633.4|27593.4|27643.4|27603.4|27629.8|27589.8|229
1760371500000|2025-10-13 16:05:00|27639.8|27599.8|27639.9|27599.9|27649.9|27609.9|27636.6|27596.6|246
1760371800000|2025-10-13 16:10:00|27641.6|27601.6|27641.6|27601.6|27669.9|27629.9|27639.9|27599.9|245
1760372100000|2025-10-13 16:15:00|27639.9|27599.9|27639.9|27599.9|27643.4|27603.4|27629.9|27589.9|209
1760372400000|2025-10-13 16:20:00|27643.4|27603.4|27669.9|27629.9|27669.9|27629.9|27643.4|27603.4|303
1760372700000|2025-10-13 16:25:00|27666.7|27626.7|27679.9|27639.9|27679.9|27639.9|27661.7|27621.7|149
1760373000000|2025-10-13 16:30:00|27676.7|27636.7|27659.9|27619.9|27679.9|27639.9|27659.9|27619.9|200
1760373300000|2025-10-13 16:35:00|27663.5|27623.5|27659.9|27619.9|27663.5|27623.5|27653.5|27613.5|561
1760373600000|2025-10-13 16:40:00|27656.7|27616.7|27670|27630|27676.7|27636.7|27656.7|27616.7|259
1760373900000|2025-10-13 16:45:00|27666.7|27626.7|27653.5|27613.5|27680|27640|27653.5|27613.5|257
1760374200000|2025-10-13 16:50:00|27650|27610|27663.5|27623.5|27673.5|27633.5|27643.5|27603.5|212
1760374500000|2025-10-13 16:55:00|27670|27630|27673.5|27633.5|27680|27640|27663.5|27623.5|148
1760374800000|2025-10-13 17:00:00|27693.5|27653.5|27693.5|27653.5|27701.8|27661.8|27683.5|27643.5|303
1760375100000|2025-10-13 17:05:00|27696.8|27656.8|27713.5|27673.5|27720|27680|27693.5|27653.5|224
1760375400000|2025-10-13 17:10:00|27711.8|27671.8|27706.8|27666.8|27713.5|27673.5|27703.5|27663.5|189
1760375700000|2025-10-13 17:15:00|27703.5|27663.5|27703.6|27663.6|27716.8|27676.8|27696.8|27656.8|295
1760376000000|2025-10-13 17:20:00|27700|27660|27706.8|27666.8|27710.1|27670.1|27690|27650|172
1760376300000|2025-10-13 17:25:00|27703.6|27663.6|27693.6|27653.6|27710.1|27670.1|27693.6|27653.6|296
1760376600000|2025-10-13 17:30:00|27690.1|27650.1|27720.4|27680.4|27720.4|27680.4|27683.6|27643.6|1253
1760376900000|2025-10-13 17:35:00|27723.6|27683.6|27730.4|27690.4|27733.6|27693.6|27713.6|27673.6|166
1760377200000|2025-10-13 17:40:00|27733.6|27693.6|27737.1|27697.1|27747.1|27707.1|27727.1|27687.1|244
1760377500000|2025-10-13 17:45:00|27733.6|27693.6|27733.6|27693.6|27737.2|27697.2|27723.6|27683.6|304
1760377800000|2025-10-13 17:50:00|27730.4|27690.4|27700.4|27660.4|27733.6|27693.6|27700.4|27660.4|272
1760378100000|2025-10-13 17:55:00|27703.6|27663.6|27693.7|27653.7|27707.2|27667.2|27693.7|27653.7|219
1760378400000|2025-10-13 18:00:00|27697.2|27657.2|27693.7|27653.7|27707.2|27667.2|27687.2|27647.2|429
1760378700000|2025-10-13 18:05:00|27683.7|27643.7|27670.4|27630.4|27683.7|27643.7|27663.7|27623.7|616
1760379000000|2025-10-13 18:10:00|27673.7|27633.7|27707.2|27667.2|27709|27669|27663.7|27623.7|2074
1760379300000|2025-10-13 18:15:00|27714|27674|27734|27694|27747.2|27707.2|27714|27674|987
1760400000000|2025-10-14 00:00:00|27723.1|27683.1|27734.8|27694.8|27746.6|27706.6|27714.8|27674.8|148
1760400300000|2025-10-14 00:05:00|27736.6|27696.6|27751.6|27711.6|27774.8|27734.8|27731.6|27691.6|100
1760400600000|2025-10-14 00:10:00|27754.8|27714.8|27771.6|27731.6|27771.6|27731.6|27751.6|27711.6|17
1760400900000|2025-10-14 00:15:00|27774.8|27734.8|27771.6|27731.6|27774.8|27734.8|27771.6|27731.6|4
1760401200000|2025-10-14 00:20:00|27769.9|27729.9|27771.6|27731.6|27774.9|27734.9|27769.9|27729.9|8
1760401500000|2025-10-14 00:25:00|27774.9|27734.9|27761.6|27721.6|27774.9|27734.9|27761.6|27721.6|3
1760401800000|2025-10-14 00:30:00|27764.9|27724.9|27761.6|27721.6|27771.6|27731.6|27761.6|27721.6|3
1760402100000|2025-10-14 00:35:00|27764.9|27724.9|27754.9|27714.9|27764.9|27724.9|27754.9|27714.9|6
1760402400000|2025-10-14 00:40:00|27756.7|27716.7|27761.7|27721.7|27761.7|27721.7|27751.7|27711.7|9
1760402700000|2025-10-14 00:45:00|27764.9|27724.9|27764.9|27724.9|27764.9|27724.9|27764.9|27724.9|0
1760403000000|2025-10-14 00:50:00|27761.7|27721.7|27751.7|27711.7|27764.9|27724.9|27751.7|27711.7|7
1760403300000|2025-10-14 00:55:00|27754.9|27714.9|27751.7|27711.7|27754.9|27714.9|27751.7|27711.7|0
1760403600000|2025-10-14 01:00:00|27754.9|27714.9|27755|27715|27761.7|27721.7|27750|27710|25
1760403900000|2025-10-14 01:05:00|27760|27720|27765|27725|27768.2|27728.2|27751.7|27711.7|8
1760404200000|2025-10-14 01:10:00|27768.2|27728.2|27771.7|27731.7|27771.7|27731.7|27765|27725|2
1760404500000|2025-10-14 01:15:00|27775|27735|27770|27730|27775|27735|27761.7|27721.7|8
1760404800000|2025-10-14 01:20:00|27765|27725|27745|27705|27765|27725|27735|27695|29
1760405100000|2025-10-14 01:25:00|27741.8|27701.8|27761.8|27721.8|27765|27725|27741.8|27701.8|12
1760405400000|2025-10-14 01:30:00|27765|27725|27781.8|27741.8|27785|27745|27760|27720|61
1760405700000|2025-10-14 01:35:00|27785|27745|27771.8|27731.8|27788.3|27748.3|27771.8|27731.8|17
1760406000000|2025-10-14 01:40:00|27766.8|27726.8|27761.8|27721.8|27771.8|27731.8|27761.8|27721.8|5
1760406300000|2025-10-14 01:45:00|27756.8|27716.8|27731.8|27691.8|27761.8|27721.8|27731.8|27691.8|3
1760406600000|2025-10-14 01:50:00|27735.1|27695.1|27741.8|27701.8|27741.8|27701.8|27731.8|27691.8|4
1760406900000|2025-10-14 01:55:00|27748.3|27708.3|27748.3|27708.3|27751.8|27711.8|27748.3|27708.3|8
1760407200000|2025-10-14 02:00:00|27750.1|27710.1|27780.1|27740.1|27781.8|27741.8|27750.1|27710.1|30
1760407500000|2025-10-14 02:05:00|27778.4|27738.4|27765.1|27725.1|27778.4|27738.4|27755.1|27715.1|20
1760407800000|2025-10-14 02:10:00|27761.9|27721.9|27746.9|27706.9|27765.1|27725.1|27746.9|27706.9|38
1760408100000|2025-10-14 02:15:00|27750.1|27710.1|27745.1|27705.1|27751.9|27711.9|27745.1|27705.1|3
1760408400000|2025-10-14 02:20:00|27741.9|27701.9|27750.2|27710.2|27750.2|27710.2|27741.9|27701.9|0
1760408700000|2025-10-14 02:25:00|27746.9|27706.9|27741.9|27701.9|27751.9|27711.9|27741.9|27701.9|0
1760409000000|2025-10-14 02:30:00|27745.2|27705.2|27731.9|27691.9|27750.2|27710.2|27725.2|27685.2|46
1760409300000|2025-10-14 02:35:00|27735.2|27695.2|27755.2|27715.2|27755.2|27715.2|27721.9|27681.9|12
1760409600000|2025-10-14 02:40:00|27758.4|27718.4|27771.9|27731.9|27780.2|27740.2|27758.4|27718.4|17
1760409900000|2025-10-14 02:45:00|27775.2|27735.2|27792|27752|27802|27762|27775.2|27735.2|28
1760410200000|2025-10-14 02:50:00|27790.2|27750.2|27787|27747|27790.2|27750.2|27775.2|27735.2|22
1760410500000|2025-10-14 02:55:00|27790.2|27750.2|27785.2|27745.2|27797|27757|27785.2|27745.2|6
1760410800000|2025-10-14 03:00:00|27782|27742|27765.2|27725.2|27782|27742|27762|27722|5
1760411100000|2025-10-14 03:05:00|27767|27727|27772|27732|27775.3|27735.3|27762|27722|7
1760411400000|2025-10-14 03:10:00|27770.3|27730.3|27762|27722|27770.3|27730.3|27762|27722|4
1760411700000|2025-10-14 03:15:00|27765.3|27725.3|27772|27732|27772|27732|27762|27722|5
1760412000000|2025-10-14 03:20:00|27770.3|27730.3|27775.3|27735.3|27775.3|27735.3|27762|27722|13
1760412300000|2025-10-14 03:25:00|27772|27732|27775.3|27735.3|27775.3|27735.3|27772|27732|0
1760412600000|2025-10-14 03:30:00|27782.1|27742.1|27782.1|27742.1|27785.3|27745.3|27782.1|27742.1|3
1760412900000|2025-10-14 03:35:00|27780.3|27740.3|27780.3|27740.3|27782.1|27742.1|27780.3|27740.3|1
1760413200000|2025-10-14 03:40:00|27782.1|27742.1|27782.1|27742.1|27785.3|27745.3|27782.1|27742.1|0
1760413500000|2025-10-14 03:45:00|27780.3|27740.3|27785.4|27745.4|27785.4|27745.4|27780.3|27740.3|7
1760413800000|2025-10-14 03:50:00|27790.4|27750.4|27785.4|27745.4|27790.4|27750.4|27782.1|27742.1|0
1760414100000|2025-10-14 03:55:00|27782.1|27742.1|27785.4|27745.4|27790.4|27750.4|27782.1|27742.1|8
1760414400000|2025-10-14 04:00:00|27782.1|27742.1|27782.1|27742.1|27790.4|27750.4|27782.1|27742.1|4
1760414700000|2025-10-14 04:05:00|27785.4|27745.4|27785.4|27745.4|27785.4|27745.4|27785.4|27745.4|0
1760415000000|2025-10-14 04:10:00|27787.1|27747.1|27782.2|27742.2|27792.2|27752.2|27782.1|27742.1|26
1760415300000|2025-10-14 04:15:00|27785.4|27745.4|27757.2|27717.2|27785.4|27745.4|27752.2|27712.2|37
1760415600000|2025-10-14 04:20:00|27762.2|27722.2|27767.2|27727.2|27770.4|27730.4|27757.2|27717.2|12
1760415900000|2025-10-14 04:25:00|27765.4|27725.4|27765.5|27725.5|27772.2|27732.2|27762.2|27722.2|5
1760416200000|2025-10-14 04:30:00|27762.2|27722.2|27767.2|27727.2|27770.5|27730.5|27762.2|27722.2|5
1760416500000|2025-10-14 04:35:00|27765.5|27725.5|27767.2|27727.2|27770.5|27730.5|27762.2|27722.2|3
1760416800000|2025-10-14 04:40:00|27770.5|27730.5|27772.2|27732.2|27772.2|27732.2|27770.5|27730.5|0
1760417400000|2025-10-14 04:50:00|27772.3|27732.3|27772.3|27732.3|27772.3|27732.3|27772.3|27732.3|1
1760417700000|2025-10-14 04:55:00|27765.5|27725.5|27762.3|27722.3|27765.5|27725.5|27762.3|27722.3|7
1760418000000|2025-10-14 05:00:00|27760.5|27720.5|27772.3|27732.3|27772.3|27732.3|27760.5|27720.5|19
1760418300000|2025-10-14 05:05:00|||||||||1
1760418600000|2025-10-14 05:10:00|27765.6|27725.6|27760.6|27720.6|27765.6|27725.6|27760.6|27720.6|9
1760418900000|2025-10-14 05:15:00|27752.3|27712.3|27752.3|27712.3|27762.3|27722.3|27752.3|27712.3|5
1760419200000|2025-10-14 05:20:00|27755.6|27715.6|27747.3|27707.3|27757.3|27717.3|27747.3|27707.3|36
1760419500000|2025-10-14 05:25:00|27742.3|27702.3|27747.3|27707.3|27752.3|27712.3|27742.3|27702.3|3
1760419800000|2025-10-14 05:30:00|27752.3|27712.3|27732.3|27692.3|27762.3|27722.3|27722.3|27682.3|40
1760420100000|2025-10-14 05:35:00|27732.4|27692.4|27742.4|27702.4|27745.6|27705.6|27732.4|27692.4|22
1760420400000|2025-10-14 05:40:00|27750.6|27710.6|27752.4|27712.4|27757.4|27717.4|27742.4|27702.4|25
1760420700000|2025-10-14 05:45:00|27755.6|27715.6|27742.4|27702.4|27757.4|27717.4|27732.4|27692.4|93
1760421000000|2025-10-14 05:50:00|27745.6|27705.6|27762.4|27722.4|27762.4|27722.4|27745.6|27705.6|9
1760421300000|2025-10-14 05:55:00|27755.7|27715.7|27752.4|27712.4|27762.4|27722.4|27752.4|27712.4|8
1760421600000|2025-10-14 06:00:00|27747.4|27707.4|27762.4|27722.4|27762.4|27722.4|27745.7|27705.7|34
1760421900000|2025-10-14 06:05:00|27765.7|27725.7|27752.4|27712.4|27772.4|27732.4|27752.4|27712.4|54
1760422200000|2025-10-14 06:10:00|27762.4|27722.4|27762.4|27722.4|27762.4|27722.4|27762.4|27722.4|6
1760422500000|2025-10-14 06:15:00|27772.4|27732.4|27762.5|27722.5|27772.5|27732.5|27762.5|27722.5|52
1760422800000|2025-10-14 06:20:00|27760.7|27720.7|27755.7|27715.7|27762.5|27722.5|27752.5|27712.5|7
1760423100000|2025-10-14 06:25:00|27752.5|27712.5|27755.7|27715.7|27765.7|27725.7|27752.5|27712.5|9
1760423400000|2025-10-14 06:30:00|27760.7|27720.7|27762.5|27722.5|27762.5|27722.5|27760.7|27720.7|3
1760423700000|2025-10-14 06:35:00|27765.8|27725.8|27772.5|27732.5|27772.5|27732.5|27765.8|27725.8|6
1760424000000|2025-10-14 06:40:00|27770.8|27730.8|27782.5|27742.5|27792.5|27752.5|27770.8|27730.8|64
1760424300000|2025-10-14 06:45:00|27785.8|27745.8|27772.5|27732.5|27785.8|27745.8|27772.5|27732.5|16
1760424600000|2025-10-14 06:50:00|27765.8|27725.8|27782.5|27742.5|27782.5|27742.5|27765.8|27725.8|5
1760424900000|2025-10-14 06:55:00|27777.5|27737.5|27785.8|27745.8|27785.8|27745.8|27772.5|27732.5|16
1760425200000|2025-10-14 07:00:00|27787.6|27747.6|27775.8|27735.8|27800.8|27760.8|27775.8|27735.8|45
1760425500000|2025-10-14 07:05:00|27780.8|27740.8|27772.6|27732.6|27795.8|27755.8|27765.8|27725.8|27
1760425800000|2025-10-14 07:10:00|27775.8|27735.8|27772.6|27732.6|27785.8|27745.8|27772.6|27732.6|9
1760426100000|2025-10-14 07:15:00|27775.9|27735.9|27785.9|27745.9|27792.6|27752.6|27775.9|27735.9|61
1760426400000|2025-10-14 07:20:00|27782.6|27742.6|27792.6|27752.6|27792.6|27752.6|27782.6|27742.6|4
1760426700000|2025-10-14 07:25:00|27789.1|27749.1|27800.9|27760.9|27800.9|27760.9|27785.9|27745.9|19
1760427000000|2025-10-14 07:30:00|27802.6|27762.6|27792.6|27752.6|27802.6|27762.6|27792.6|27752.6|3
1760427300000|2025-10-14 07:35:00|27799.2|27759.2|27785.9|27745.9|27802.6|27762.6|27782.6|27742.6|110
1760427600000|2025-10-14 07:40:00|27782.6|27742.6|27782.7|27742.7|27802.7|27762.7|27782.6|27742.6|30
1760427900000|2025-10-14 07:45:00|27785.9|27745.9|27800.9|27760.9|27800.9|27760.9|27785.9|27745.9|37
1760428200000|2025-10-14 07:50:00|27795.9|27755.9|27802.7|27762.7|27812.7|27772.7|27792.7|27752.7|57
1760428500000|2025-10-14 07:55:00|27792.7|27752.7|27802.7|27762.7|27802.7|27762.7|27792.7|27752.7|13
1760428800000|2025-10-14 08:00:00|27806.2|27766.2|27846.2|27806.2|27859.4|27819.4|27806.2|27766.2|339
1760429100000|2025-10-14 08:05:00|27844.4|27804.4|27849.5|27809.5|27862.7|27822.7|27844.4|27804.4|93
1760429400000|2025-10-14 08:10:00|27852.7|27812.7|27852.7|27812.7|27872.7|27832.7|27849.5|27809.5|91
1760429700000|2025-10-14 08:15:00|27849.5|27809.5|27852.7|27812.7|27852.7|27812.7|27849.5|27809.5|7
1760430000000|2025-10-14 08:20:00|27846.2|27806.2|27849.5|27809.5|27852.8|27812.8|27842.8|27802.8|21
1760430300000|2025-10-14 08:25:00|27846.2|27806.2|27836.2|27796.2|27859.5|27819.5|27836.2|27796.2|40
1760430600000|2025-10-14 08:30:00|27839.5|27799.5|27836.2|27796.2|27842.8|27802.8|27822.8|27782.8|42
1760430900000|2025-10-14 08:35:00|27839.5|27799.5|27834.5|27794.5|27844.5|27804.5|27829.5|27789.5|58
1760431200000|2025-10-14 08:40:00|27829.5|27789.5|27829.5|27789.5|27839.5|27799.5|27829.5|27789.5|35
1760431500000|2025-10-14 08:45:00|27819.7|27779.7|27822.8|27782.8|27824.5|27784.5|27806.3|27766.3|45
1760431800000|2025-10-14 08:50:00|27824.5|27784.5|27822.8|27782.8|27824.6|27784.6|27819.6|27779.6|8
1760432100000|2025-10-14 08:55:00|27814.6|27774.6|27809.6|27769.6|27814.6|27774.6|27804.6|27764.6|21
1760432400000|2025-10-14 09:00:00|27814.6|27774.6|27816.3|27776.3|27822.8|27782.8|27809.6|27769.6|29
1760432700000|2025-10-14 09:05:00|27812.8|27772.8|27819.6|27779.6|27822.9|27782.9|27812.8|27772.8|13
1760433000000|2025-10-14 09:10:00|27816.3|27776.3|27822.9|27782.9|27822.9|27782.9|27809.6|27769.6|20
1760433300000|2025-10-14 09:15:00|27832.9|27792.9|27812.9|27772.9|27832.9|27792.9|27812.9|27772.9|39
1760433600000|2025-10-14 09:20:00|27819.4|27779.4|27812.9|27772.9|27822.9|27782.9|27812.9|27772.9|28
1760433900000|2025-10-14 09:25:00|27814.6|27774.6|27809.6|27769.6|27819.6|27779.6|27809.6|27769.6|7
1760434200000|2025-10-14 09:30:00|27806.4|27766.4|27792.9|27752.9|27806.4|27766.4|27789.6|27749.6|136
1760434500000|2025-10-14 09:35:00|27789.7|27749.7|27802.9|27762.9|27802.9|27762.9|27789.7|27749.7|18
1760434800000|2025-10-14 09:40:00|27799.7|27759.7|27799.7|27759.7|27802.9|27762.9|27799.7|27759.7|15
1760435100000|2025-10-14 09:45:00|27802.9|27762.9|27783|27743|27802.9|27762.9|27783|27743|18
1760435400000|2025-10-14 09:50:00|27779.7|27739.7|27789.7|27749.7|27793|27753|27779.7|27739.7|18
1760435700000|2025-10-14 09:55:00|27786.4|27746.4|27793|27753|27799.7|27759.7|27786.4|27746.4|71
1760436000000|2025-10-14 10:00:00|27789.7|27749.7|27764.7|27724.7|27789.7|27749.7|27753|27713|48
1760436300000|2025-10-14 10:05:00|27766.5|27726.5|27763|27723|27773|27733|27759.7|27719.7|8
1760436600000|2025-10-14 10:10:00|27766.3|27726.3|27773|27733|27773|27733|27766.3|27726.3|10
1760436900000|2025-10-14 10:15:00|27779.7|27739.7|27769.8|27729.8|27783|27743|27769.8|27729.8|6
1760437200000|2025-10-14 10:20:00|27773|27733|27773|27733|27774.8|27734.8|27769.8|27729.8|3
1760437500000|2025-10-14 10:25:00|27769.8|27729.8|27773|27733|27773|27733|27769.8|27729.8|33
1760437800000|2025-10-14 10:30:00|27773.1|27733.1|27793.1|27753.1|27793.1|27753.1|27763.1|27723.1|43
1760438100000|2025-10-14 10:35:00|27783.1|27743.1|27803.1|27763.1|27803.1|27763.1|27783.1|27743.1|45
1760438400000|2025-10-14 10:40:00|27813.1|27773.1|27823.1|27783.1|27823.1|27783.1|27803.1|27763.1|16
1760438700000|2025-10-14 10:45:00|27813.1|27773.1|27823.1|27783.1|27823.1|27783.1|27803.1|27763.1|30
1760439000000|2025-10-14 10:50:00|27819.8|27779.8|27813.1|27773.1|27833.1|27793.1|27809.8|27769.8|164
1760439300000|2025-10-14 10:55:00|27808.1|27768.1|27813.1|27773.1|27818.1|27778.1|27803.1|27763.1|51
1760439600000|2025-10-14 11:00:00|27808.1|27768.1|27813.1|27773.1|27813.1|27773.1|27789.9|27749.9|46
1760439900000|2025-10-14 11:05:00|27809.9|27769.9|27803.1|27763.1|27813.1|27773.1|27803.1|27763.1|26
1760440200000|2025-10-14 11:10:00|27793.1|27753.1|27793.2|27753.2|27793.2|27753.2|27783.2|27743.2|28
1760440500000|2025-10-14 11:15:00|27783.2|27743.2|27749.9|27709.9|27784.9|27744.9|27749.9|27709.9|84
1760440800000|2025-10-14 11:20:00|27753.2|27713.2|27743.2|27703.2|27753.2|27713.2|27743.2|27703.2|13
1760441100000|2025-10-14 11:25:00|27739.9|27699.9|27746.7|27706.7|27749.9|27709.9|27733.2|27693.2|73
1760441400000|2025-10-14 11:30:00|27743.2|27703.2|27723.2|27683.2|27743.2|27703.2|27713.2|27673.2|205
1760441700000|2025-10-14 11:35:00|27721.5|27681.5|27743.2|27703.2|27743.2|27703.2|27721.5|27681.5|96
1760442000000|2025-10-14 11:40:00|27753.2|27713.2|27743.2|27703.2|27763.2|27723.2|27743.2|27703.2|137
1760442300000|2025-10-14 11:45:00|27741.5|27701.5|27733.2|27693.2|27741.5|27701.5|27733.2|27693.2|18
1760442600000|2025-10-14 11:50:00|27741.5|27701.5|27753.3|27713.3|27753.3|27713.3|27741.5|27701.5|16
1760442900000|2025-10-14 11:55:00|27763.3|27723.3|27758.3|27718.3|27769.8|27729.8|27753.3|27713.3|52
1760443200000|2025-10-14 12:00:00|27763.3|27723.3|27743.3|27703.3|27763.3|27723.3|27743.3|27703.3|56
1760443500000|2025-10-14 12:05:00|27739.8|27699.8|27736.6|27696.6|27743.3|27703.3|27733.3|27693.3|33
1760443800000|2025-10-14 12:10:00|27733.3|27693.3|27723.3|27683.3|27736.6|27696.6|27723.3|27683.3|60
1760444100000|2025-10-14 12:15:00|27726.6|27686.6|27723.3|27683.3|27736.6|27696.6|27723.3|27683.3|32
1760444400000|2025-10-14 12:20:00|27716.6|27676.6|27721.6|27681.6|27721.6|27681.6|27713.3|27673.3|41
1760444700000|2025-10-14 12:25:00|27723.3|27683.3|27738.3|27698.3|27741.6|27701.6|27713.3|27673.3|199
1760445000000|2025-10-14 12:30:00|27733.3|27693.3|27740.1|27700.1|27750.1|27710.1|27733.3|27693.3|101
1760445300000|2025-10-14 12:35:00|27743.3|27703.3|27723.4|27683.4|27743.3|27703.3|27715.1|27675.1|91
1760445600000|2025-10-14 12:40:00|27720.1|27680.1|27723.4|27683.4|27733.4|27693.4|27713.4|27673.4|139
1760448600000|2025-10-14 13:30:00|27690.2|27650.2|27750|27710|27753.5|27713.5|27690.2|27650.2|1627
1760448900000|2025-10-14 13:35:00|27746.8|27706.8|27793.5|27753.5|27803.5|27763.5|27743.5|27703.5|664
1760449200000|2025-10-14 13:40:00|27803.5|27763.5|27767|27727|27807|27767|27743.5|27703.5|753
1760449500000|2025-10-14 13:45:00|27763.5|27723.5|27807|27767|27830.2|27790.2|27753.5|27713.5|636
1760449800000|2025-10-14 13:50:00|27810.2|27770.2|27827|27787|27840.3|27800.3|27787|27747|447
1760450100000|2025-10-14 13:55:00|27820.4|27780.4|27850.4|27810.4|27860.4|27820.4|27817|27777|886
1760450400000|2025-10-14 14:00:00|27847|27807|27790.5|27750.5|27848.7|27808.7|27790.5|27750.5|316
1760450700000|2025-10-14 14:05:00|27793.7|27753.7|27780.5|27740.5|27797|27757|27753.7|27713.7|582
1760451000000|2025-10-14 14:10:00|27778.7|27738.7|27763.8|27723.8|27800.5|27760.5|27763.8|27723.8|279
1760451300000|2025-10-14 14:15:00|27770.5|27730.5|27790.5|27750.5|27808.8|27768.8|27753.8|27713.8|441
1760451600000|2025-10-14 14:20:00|27787|27747|27810.5|27770.5|27820.5|27780.5|27780.5|27740.5|411
1760451900000|2025-10-14 14:25:00|27817.1|27777.1|27817.1|27777.1|27847.1|27807.1|27807.1|27767.1|772
1760452200000|2025-10-14 14:30:00|27807.1|27767.1|27780.4|27740.4|27807.1|27767.1|27770.3|27730.3|353
1760452500000|2025-10-14 14:35:00|27777.1|27737.1|27763.6|27723.6|27793.6|27753.6|27750.4|27710.4|668
1760452800000|2025-10-14 14:40:00|27773.6|27733.6|27743.7|27703.7|27773.6|27733.6|27733.6|27693.6|418
1760453100000|2025-10-14 14:45:00|27733.7|27693.7|27703.7|27663.7|27733.7|27693.7|27703.7|27663.7|425
1760453400000|2025-10-14 14:50:00|27706.9|27666.9|27680.2|27640.2|27713.7|27673.7|27677|27637|604
1760453700000|2025-10-14 14:55:00|27682|27642|27693.7|27653.7|27693.7|27653.7|27663.7|27623.7|399
1760454000000|2025-10-14 15:00:00|27692|27652|27680.3|27640.3|27693.7|27653.7|27663.7|27623.7|287
1760454300000|2025-10-14 15:05:00|27677|27637|27680.3|27640.3|27680.3|27640.3|27663.7|27623.7|250
1760454600000|2025-10-14 15:10:00|27673.7|27633.7|27687|27647|27703.7|27663.7|27673.7|27633.7|327
1760454900000|2025-10-14 15:15:00|27690.3|27650.3|27683.7|27643.7|27693.7|27653.7|27670.3|27630.3|291
1760455200000|2025-10-14 15:20:00|27687|27647|27680.3|27640.3|27687|27647|27670.3|27630.3|200
1760455500000|2025-10-14 15:25:00|27677|27637|27660.3|27620.3|27680.3|27640.3|27660.3|27620.3|166
1760455800000|2025-10-14 15:30:00|27663.8|27623.8|27630.3|27590.3|27663.8|27623.8|27617|27577|578
1760456100000|2025-10-14 15:35:00|27633.8|27593.8|27657.1|27617.1|27660.3|27620.3|27633.8|27593.8|380
1760456400000|2025-10-14 15:40:00|27653.8|27613.8|27683.8|27643.8|27697.1|27657.1|27643.8|27603.8|300
1760456700000|2025-10-14 15:45:00|27673.8|27633.8|27673.8|27633.8|27702.1|27662.1|27663.8|27623.8|345
1760457000000|2025-10-14 15:50:00|27677.1|27637.1|27673.8|27633.8|27740.4|27700.4|27670.4|27630.4|712
1760457300000|2025-10-14 15:55:00|27670.4|27630.4|27673.8|27633.8|27690.4|27650.4|27663.8|27623.8|258
1760457600000|2025-10-14 16:00:00|27672.1|27632.1|27660.4|27620.4|27683.8|27643.8|27653.8|27613.8|254
1760457900000|2025-10-14 16:05:00|27657.1|27617.1|27690.4|27650.4|27690.4|27650.4|27657.1|27617.1|166
1760458200000|2025-10-14 16:10:00|27693.9|27653.9|27693.9|27653.9|27720.4|27680.4|27693.9|27653.9|194
1760458500000|2025-10-14 16:15:00|27690.4|27650.4|27693.9|27653.9|27703.9|27663.9|27682.1|27642.1|235
1760458800000|2025-10-14 16:20:00|27690.4|27650.4|27697.2|27657.2|27700.4|27660.4|27683.9|27643.9|114
1760459100000|2025-10-14 16:25:00|27700.4|27660.4|27680.5|27640.5|27700.5|27660.5|27680.5|27640.5|102
1760459400000|2025-10-14 16:30:00|27683.9|27643.9|27683.9|27643.9|27690.5|27650.5|27683.9|27643.9|101
1760459700000|2025-10-14 16:35:00|27690.5|27650.5|27693.9|27653.9|27697.2|27657.2|27683.9|27643.9|94
1760460000000|2025-10-14 16:40:00|27700.5|27660.5|27720.5|27680.5|27720.5|27680.5|27693.9|27653.9|241
1760460300000|2025-10-14 16:45:00|27717.2|27677.2|27694|27654|27720.5|27680.5|27690.5|27650.5|118
1760460600000|2025-10-14 16:50:00|27697.2|27657.2|27694|27654|27700.5|27660.5|27690.5|27650.5|135
1760460900000|2025-10-14 16:55:00|27700.5|27660.5|27687.3|27647.3|27700.5|27660.5|27687.2|27647.2|169
1760461200000|2025-10-14 17:00:00|27684|27644|27692.3|27652.3|27700.5|27660.5|27684|27644|325
1760461500000|2025-10-14 17:05:00|27694|27654|27692.3|27652.3|27700.6|27660.6|27684|27644|117
1760461800000|2025-10-14 17:10:00|27690.6|27650.6|27674|27634|27690.6|27650.6|27674|27634|201
1760462100000|2025-10-14 17:15:00|27680.6|27640.6|27680.6|27640.6|27684|27644|27670.6|27630.6|199
1760462400000|2025-10-14 17:20:00|27674|27634|27680.6|27640.6|27680.6|27640.6|27674|27634|80
1760462700000|2025-10-14 17:25:00|27684|27644|27684|27644|27697.3|27657.3|27674|27634|340
1760463000000|2025-10-14 17:30:00|27690.6|27650.6|27694.1|27654.1|27700.6|27660.6|27684.1|27644.1|181
1760463300000|2025-10-14 17:35:00|27697.3|27657.3|27704.1|27664.1|27714.1|27674.1|27694.1|27654.1|374
1760463600000|2025-10-14 17:40:00|27707.4|27667.4|27704.1|27664.1|27714.1|27674.1|27704.1|27664.1|215
1760463900000|2025-10-14 17:45:00|27694.1|27654.1|27694.1|27654.1|27704.1|27664.1|27694.1|27654.1|305
1760464200000|2025-10-14 17:50:00|27684.1|27644.1|27694.1|27654.1|27694.1|27654.1|27684.1|27644.1|114
1760464500000|2025-10-14 17:55:00|27697.4|27657.4|27704.1|27664.1|27704.1|27664.1|27694.1|27654.1|209
1760464800000|2025-10-14 18:00:00|27714.1|27674.1|27767.6|27727.6|27777.6|27737.6|27714.1|27674.1|936
1760465100000|2025-10-14 18:05:00|27777.6|27737.6|27771|27731|27787.6|27747.6|27757.6|27717.6|510
1760465400000|2025-10-14 18:10:00|27761|27721|27721|27681|27771|27731|27701|27661|1567
1760465700000|2025-10-14 18:15:00|27731|27691|27746|27706|27751|27711|27731|27691|694
1760486400000|2025-10-15 00:00:00|27620.1|27580.1|27641.8|27601.8|27736.8|27696.8|27608.4|27568.4|540
1760486700000|2025-10-15 00:05:00|27640.1|27600.1|27655.1|27615.1|27658.4|27618.4|27620.1|27580.1|120
1760487000000|2025-10-15 00:10:00|27658.4|27618.4|27641.8|27601.8|27658.4|27618.4|27641.8|27601.8|13
1760487300000|2025-10-15 00:15:00|27645.1|27605.1|27666.8|27626.8|27671.8|27631.8|27635.1|27595.1|69
1760487600000|2025-10-15 00:20:00|27665.1|27625.1|27671.9|27631.9|27671.9|27631.9|27661.8|27621.8|42
1760487900000|2025-10-15 00:25:00|27670.2|27630.2|27681.9|27641.9|27681.9|27641.9|27670.2|27630.2|6
1760488200000|2025-10-15 00:30:00|27676.9|27636.9|27676.9|27636.9|27680.2|27640.2|27675.2|27635.2|1
1760488500000|2025-10-15 00:35:00|27680.2|27640.2|27675.2|27635.2|27685.2|27645.2|27671.9|27631.9|37
1760488800000|2025-10-15 00:40:00|27671.9|27631.9|27671.9|27631.9|27675.2|27635.2|27665.2|27625.2|15
1760489100000|2025-10-15 00:45:00|27666.9|27626.9|27671.9|27631.9|27671.9|27631.9|27666.9|27626.9|7
1760489400000|2025-10-15 00:50:00|27675.2|27635.2|27681.9|27641.9|27685.2|27645.2|27671.9|27631.9|17
1760489700000|2025-10-15 00:55:00|27685.2|27645.2|27691.9|27651.9|27695.2|27655.2|27685.2|27645.2|10
1760490000000|2025-10-15 01:00:00|27695.2|27655.2|27721.9|27681.9|27735.2|27695.2|27695.2|27655.2|66
1760490300000|2025-10-15 01:05:00|27725.2|27685.2|27710.3|27670.3|27745.2|27705.2|27695.2|27655.2|48
1760490600000|2025-10-15 01:10:00|27712|27672|27675.3|27635.3|27715.3|27675.3|27675.3|27635.3|98
1760490900000|2025-10-15 01:15:00|27682|27642|27672|27632|27692|27652|27672|27632|26
1760491200000|2025-10-15 01:20:00|27670.3|27630.3|27682|27642|27685.3|27645.3|27655.3|27615.3|24
1760491500000|2025-10-15 01:25:00|27685.3|27645.3|27682|27642|27685.3|27645.3|27678.6|27638.6|24
1760491800000|2025-10-15 01:30:00|27685.3|27645.3|27670.3|27630.3|27685.3|27645.3|27662|27622|33
1760492100000|2025-10-15 01:35:00|27668.6|27628.6|27660.3|27620.3|27670.3|27630.3|27655.3|27615.3|7
1760492400000|2025-10-15 01:40:00|27662|27622|27655.3|27615.3|27665.3|27625.3|27650.3|27610.3|27
1760492700000|2025-10-15 01:45:00|27660.3|27620.3|27680.3|27640.3|27682|27642|27660.3|27620.3|53
1760493000000|2025-10-15 01:50:00|27682.1|27642.1|27682.1|27642.1|27685.3|27645.3|27678.6|27638.6|15
1760493300000|2025-10-15 01:55:00|27680.4|27640.4|27680.4|27640.4|27680.4|27640.4|27668.7|27628.7|8
1760493600000|2025-10-15 02:00:00|27682.1|27642.1|27682.1|27642.1|27695.4|27655.4|27678.7|27638.7|59
1760493900000|2025-10-15 02:05:00|27685.4|27645.4|27712.1|27672.1|27725.4|27685.4|27685.4|27645.4|89
1760494200000|2025-10-15 02:10:00|27715.4|27675.4|27697.1|27657.1|27717.1|27677.1|27692.1|27652.1|12
1760494500000|2025-10-15 02:15:00|27700.4|27660.4|27692.1|27652.1|27705.4|27665.4|27692.1|27652.1|28
1760494800000|2025-10-15 02:20:00|27695.4|27655.4|27692.1|27652.1|27702.1|27662.1|27692.1|27652.1|8
1760495100000|2025-10-15 02:25:00|27695.4|27655.4|27692.1|27652.1|27702.1|27662.1|27692.1|27652.1|4
1760495400000|2025-10-15 02:30:00|27700.4|27660.4|27695.4|27655.4|27702.1|27662.1|27690.4|27650.4|21
1760495700000|2025-10-15 02:35:00|27692.2|27652.2|27692.2|27652.2|27705.5|27665.5|27690.5|27650.5|4
1760496000000|2025-10-15 02:40:00|27695.5|27655.5|27692.2|27652.2|27695.5|27655.5|27685.5|27645.5|15
1760496300000|2025-10-15 02:45:00|27690.5|27650.5|27698.8|27658.8|27700.5|27660.5|27690.5|27650.5|4
1760496600000|2025-10-15 02:50:00|27695.5|27655.5|27712.2|27672.2|27715.5|27675.5|27695.5|27655.5|10
1760496900000|2025-10-15 02:55:00|27715.5|27675.5|27715.5|27675.5|27718.8|27678.8|27712.2|27672.2|1
1760497200000|2025-10-15 03:00:00|27712.2|27672.2|27722.2|27682.2|27725.5|27685.5|27712.2|27672.2|3
1760497500000|2025-10-15 03:05:00|27725.5|27685.5|27730.5|27690.5|27732.2|27692.2|27722.2|27682.2|4
1760497800000|2025-10-15 03:10:00|27732.2|27692.2|27722.2|27682.2|27732.2|27692.2|27722.2|27682.2|21
1760498100000|2025-10-15 03:15:00|27725.5|27685.5|27720.6|27680.6|27725.5|27685.5|27712.2|27672.2|3
1760498400000|2025-10-15 03:20:00|27717.3|27677.3|27712.3|27672.3|27717.3|27677.3|27712.3|27672.3|1
1760498700000|2025-10-15 03:25:00|27715.6|27675.6|27712.3|27672.3|27715.6|27675.6|27712.3|27672.3|1
1760499000000|2025-10-15 03:30:00|27705.6|27665.6|27712.3|27672.3|27712.3|27672.3|27702.3|27662.3|6
1760499300000|2025-10-15 03:35:00|27718.9|27678.9|27712.3|27672.3|27718.9|27678.9|27712.3|27672.3|10
1760499600000|2025-10-15 03:40:00|27715.6|27675.6|27712.3|27672.3|27717.3|27677.3|27712.3|27672.3|1
1760499900000|2025-10-15 03:45:00|27715.6|27675.6|27722.3|27682.3|27732.3|27692.3|27712.3|27672.3|12
1760500200000|2025-10-15 03:50:00|27728.9|27688.9|27722.3|27682.3|27732.3|27692.3|27722.3|27682.3|58
1760500800000|2025-10-15 04:00:00|27722.4|27682.4|27725.7|27685.7|27725.7|27685.7|27722.4|27682.4|7
1760501100000|2025-10-15 04:05:00|27722.4|27682.4|27725.7|27685.7|27725.7|27685.7|27722.4|27682.4|0
1760501400000|2025-10-15 04:10:00|27729|27689|27732.4|27692.4|27732.4|27692.4|27729|27689|2
1760502300000|2025-10-15 04:25:00|27724.1|27684.1|27732.4|27692.4|27732.4|27692.4|27722.4|27682.4|5
1760502600000|2025-10-15 04:30:00|||||||||6
1760502900000|2025-10-15 04:35:00|||||||||1
1760503200000|2025-10-15 04:40:00|27727.4|27687.4|27727.4|27687.4|27727.4|27687.4|27727.4|27687.4|1
1760503500000|2025-10-15 04:45:00|27725.8|27685.8|27727.5|27687.5|27727.5|27687.5|27722.4|27682.4|5
1760503800000|2025-10-15 04:50:00|27725.8|27685.8|27727.5|27687.5|27730.8|27690.8|27722.5|27682.5|0
1760504100000|2025-10-15 04:55:00|27725.8|27685.8|27722.5|27682.5|27730.8|27690.8|27722.5|27682.5|3
1760504400000|2025-10-15 05:00:00|27712.5|27672.5|27722.5|27682.5|27722.5|27682.5|27712.5|27672.5|8
1760504700000|2025-10-15 05:05:00|27725.8|27685.8|27722.5|27682.5|27725.8|27685.8|27722.5|27682.5|3
1760505000000|2025-10-15 05:10:00|27720.8|27680.8|27712.5|27672.5|27720.8|27680.8|27710.8|27670.8|16
1760505300000|2025-10-15 05:15:00|||||||||9
1760505900000|2025-10-15 05:25:00|27719.1|27679.1|27722.5|27682.5|27722.5|27682.5|27719.1|27679.1|8
1760506200000|2025-10-15 05:30:00|27725.8|27685.8|27735.9|27695.9|27735.9|27695.9|27725.8|27685.8|11
1760506500000|2025-10-15 05:35:00|27739.2|27699.2|27730.9|27690.9|27742.6|27702.6|27730.9|27690.9|5
1760506800000|2025-10-15 05:40:00|27729.2|27689.2|27732.6|27692.6|27735.9|27695.9|27729.2|27689.2|5
1760507100000|2025-10-15 05:45:00|27730.9|27690.9|27732.6|27692.6|27735.9|27695.9|27730.9|27690.9|5
1760507700000|2025-10-15 05:55:00|27725.9|27685.9|27725.9|27685.9|27729.2|27689.2|27722.6|27682.6|7
1760508000000|2025-10-15 06:00:00|27722.6|27682.6|27710.9|27670.9|27729.2|27689.2|27702.6|27662.6|29
1760508300000|2025-10-15 06:05:00|27709.2|27669.2|27729.2|27689.2|27729.2|27689.2|27709.2|27669.2|16
1760508600000|2025-10-15 06:10:00|27725.9|27685.9|27731|27691|27739.2|27699.2|27725.9|27685.9|38
1760508900000|2025-10-15 06:15:00|27732.6|27692.6|27732.7|27692.7|27736|27696|27721|27681|9
1760509200000|2025-10-15 06:20:00|27722.7|27682.7|27726|27686|27726|27686|27722.7|27682.7|1
1760509500000|2025-10-15 06:25:00|27722.7|27682.7|27709.3|27669.3|27729.3|27689.3|27702.7|27662.7|19
1760509800000|2025-10-15 06:30:00|27706|27666|27701|27661|27709.3|27669.3|27701|27661|2
1760510100000|2025-10-15 06:35:00|27706|27666|27712.7|27672.7|27716|27676|27701|27661|19
1760510400000|2025-10-15 06:40:00|27716|27676|27716|27676|27719.3|27679.3|27706|27666|19
1760510700000|2025-10-15 06:45:00|27712.7|27672.7|27709.3|27669.3|27712.7|27672.7|27702.7|27662.7|4
1760511000000|2025-10-15 06:50:00|27706|27666|27716|27676|27721|27681|27699.3|27659.3|17
1760511300000|2025-10-15 06:55:00|27719.3|27679.3|27719.4|27679.4|27719.4|27679.4|27712.7|27672.7|5
1760511600000|2025-10-15 07:00:00|27729.4|27689.4|27731.1|27691.1|27739.4|27699.4|27726.1|27686.1|27
1760511900000|2025-10-15 07:05:00|27722.8|27682.8|27722.8|27682.8|27729.4|27689.4|27712.8|27672.8|25
1760512200000|2025-10-15 07:10:00|27726.1|27686.1|27752.8|27712.8|27756.1|27716.1|27726.1|27686.1|20
1760512500000|2025-10-15 07:15:00|27759.4|27719.4|27761.1|27721.1|27762.8|27722.8|27759.4|27719.4|44
1760512800000|2025-10-15 07:20:00|27762.8|27722.8|27759.4|27719.4|27776.1|27736.1|27756.1|27716.1|7
1760513100000|2025-10-15 07:25:00|27761.1|27721.1|27742.8|27702.8|27762.8|27722.8|27742.8|27702.8|4
1760513400000|2025-10-15 07:30:00|27746.1|27706.1|27771.1|27731.1|27772.8|27732.8|27746.1|27706.1|28
1760513700000|2025-10-15 07:35:00|27772.8|27732.8|27762.8|27722.8|27776.1|27736.1|27762.8|27722.8|57
1760514000000|2025-10-15 07:40:00|27772.8|27732.8|27767.8|27727.8|27779.5|27739.5|27762.8|27722.8|48
1760514300000|2025-10-15 07:45:00|27767.9|27727.9|27762.9|27722.9|27779.5|27739.5|27762.9|27722.9|18
1760514600000|2025-10-15 07:50:00|27766.2|27726.2|27772.9|27732.9|27776.2|27736.2|27762.9|27722.9|23
1760514900000|2025-10-15 07:55:00|27776.2|27736.2|27772.9|27732.9|27776.2|27736.2|27772.9|27732.9|39
1760515200000|2025-10-15 08:00:00|27776.2|27736.2|27762.9|27722.9|27779.5|27739.5|27762.9|27722.9|29
1760515500000|2025-10-15 08:05:00|27772.9|27732.9|27752.9|27712.9|27772.9|27732.9|27746.2|27706.2|125
1760515800000|2025-10-15 08:10:00|27756.2|27716.2|27762.9|27722.9|27766.2|27726.2|27752.9|27712.9|20
1760516100000|2025-10-15 08:15:00|27756.2|27716.2|27752.9|27712.9|27756.2|27716.2|27742.9|27702.9|37
1760516400000|2025-10-15 08:20:00|27742.9|27702.9|27742.9|27702.9|27756.2|27716.2|27742.9|27702.9|17
1760516700000|2025-10-15 08:25:00|27743|27703|27756.3|27716.3|27756.3|27716.3|27743|27703|9
1760517000000|2025-10-15 08:30:00|27753|27713|27773|27733|27776.3|27736.3|27753|27713|50
1760517300000|2025-10-15 08:35:00|27776.3|27736.3|27803|27763|27813|27773|27776.3|27736.3|494
1760517600000|2025-10-15 08:40:00|27793|27753|27803|27763|27804.7|27764.7|27783|27743|54
1760517900000|2025-10-15 08:45:00|27794.7|27754.7|27783|27743|27798|27758|27783|27743|12
1760518200000|2025-10-15 08:50:00|27784.7|27744.7|27793|27753|27793|27753|27783|27743|29
1760518500000|2025-10-15 08:55:00|27789.7|27749.7|27773|27733|27789.7|27749.7|27773|27733|22
1760518800000|2025-10-15 09:00:00|27759.7|27719.7|27754.7|27714.7|27759.7|27719.7|27749.7|27709.7|32
1760519100000|2025-10-15 09:05:00|27753|27713|27739.7|27699.7|27753|27713|27719.7|27679.7|49
1760519400000|2025-10-15 09:10:00|27743|27703|27749.7|27709.7|27753.1|27713.1|27733|27693|18
1760519700000|2025-10-15 09:15:00|27753.1|27713.1|27724.8|27684.8|27753.1|27713.1|27724.8|27684.8|352
1760520000000|2025-10-15 09:20:00|27728.1|27688.1|27723.1|27683.1|27733.1|27693.1|27719.8|27679.8|21
1760520300000|2025-10-15 09:25:00|27724.8|27684.8|27734.8|27694.8|27743.1|27703.1|27724.8|27684.8|11
1760520600000|2025-10-15 09:30:00|27739.8|27699.8|27723.1|27683.1|27743.1|27703.1|27723.1|27683.1|205
1760520900000|2025-10-15 09:35:00|27726.4|27686.4|27769.7|27729.7|27771.4|27731.4|27726.4|27686.4|21
1760521200000|2025-10-15 09:40:00|27771.4|27731.4|27753.1|27713.1|27773.1|27733.1|27751.4|27711.4|15
1760521500000|2025-10-15 09:45:00|27756.4|27716.4|27741.4|27701.4|27763.1|27723.1|27733.1|27693.1|31
1760521800000|2025-10-15 09:50:00|27736.4|27696.4|27753.1|27713.1|27753.1|27713.1|27733.1|27693.1|10
1760522100000|2025-10-15 09:55:00|27748.1|27708.1|27743.2|27703.2|27748.1|27708.1|27738.2|27698.2|6
1760522400000|2025-10-15 10:00:00|27741.5|27701.5|27733.2|27693.2|27741.5|27701.5|27723.2|27683.2|24
1760522700000|2025-10-15 10:05:00|27738.2|27698.2|27728.2|27688.2|27741.5|27701.5|27723.2|27683.2|35
1760523000000|2025-10-15 10:10:00|27731.5|27691.5|27733.2|27693.2|27743.2|27703.2|27731.5|27691.5|33
1760523300000|2025-10-15 10:15:00|27729.9|27689.9|27736.5|27696.5|27736.5|27696.5|27728.2|27688.2|18
1760523600000|2025-10-15 10:20:00|27733.2|27693.2|27743.2|27703.2|27746.5|27706.5|27733.2|27693.2|29
1760523900000|2025-10-15 10:25:00|27746.5|27706.5|27743.2|27703.2|27748.2|27708.2|27733.2|27693.2|27
1760524200000|2025-10-15 10:30:00|27738.2|27698.2|27733.2|27693.2|27743.2|27703.2|27733.2|27693.2|7
1760524500000|2025-10-15 10:35:00|27728.2|27688.2|27728.2|27688.2|27733.2|27693.2|27723.2|27683.2|9
1760524800000|2025-10-15 10:40:00|27723.2|27683.2|27723.3|27683.3|27726.6|27686.6|27721.6|27681.6|14
1760525100000|2025-10-15 10:45:00|27721.6|27681.6|27713.3|27673.3|27723.3|27683.3|27713.3|27673.3|13
1760525400000|2025-10-15 10:50:00|27726.6|27686.6|27733.3|27693.3|27733.3|27693.3|27723.3|27683.3|38
1760525700000|2025-10-15 10:55:00|27726.6|27686.6|27736.6|27696.6|27736.6|27696.6|27723.3|27683.3|46
1760526000000|2025-10-15 11:00:00|27733.3|27693.3|27753.3|27713.3|27756.6|27716.6|27723.3|27683.3|62
1760526300000|2025-10-15 11:05:00|27756.6|27716.6|27766.6|27726.6|27773.3|27733.3|27756.6|27716.6|16
1760526600000|2025-10-15 11:10:00|27768.3|27728.3|27793.3|27753.3|27793.3|27753.3|27768.3|27728.3|16
1760526900000|2025-10-15 11:15:00|27791.6|27751.6|27776.6|27736.6|27793.3|27753.3|27766.6|27726.6|43
1760527200000|2025-10-15 11:20:00|27773.3|27733.3|27763.3|27723.3|27776.6|27736.6|27763.3|27723.3|7
1760527500000|2025-10-15 11:25:00|27756.7|27716.7|27743.4|27703.4|27756.7|27716.7|27733.4|27693.4|32
1760527800000|2025-10-15 11:30:00|27753.4|27713.4|27723.4|27683.4|27753.4|27713.4|27723.4|27683.4|26
1760528100000|2025-10-15 11:35:00|27731.7|27691.7|27723.4|27683.4|27731.7|27691.7|27723.4|27683.4|15
1760528400000|2025-10-15 11:40:00|27726.7|27686.7|27723.4|27683.4|27730|27690|27723.4|27683.4|15
1760528700000|2025-10-15 11:45:00|27726.7|27686.7|27733.4|27693.4|27736.7|27696.7|27723.4|27683.4|14
1760529000000|2025-10-15 11:50:00|27723.4|27683.4|27701.7|27661.7|27726.7|27686.7|27701.7|27661.7|65
1760529300000|2025-10-15 11:55:00|27703.4|27663.4|27706.7|27666.7|27706.7|27666.7|27701.7|27661.7|29
1760529600000|2025-10-15 12:00:00|27703.4|27663.4|27711.8|27671.8|27713.4|27673.4|27703.4|27663.4|23
1760529900000|2025-10-15 12:05:00|27713.4|27673.4|27713.4|27673.4|27723.4|27683.4|27706.8|27666.8|154
1760530200000|2025-10-15 12:10:00|27721.8|27681.8|27706.8|27666.8|27726.8|27686.8|27703.5|27663.5|81
1760530500000|2025-10-15 12:15:00|27703.5|27663.5|27703.5|27663.5|27713.5|27673.5|27703.5|27663.5|66
1760530800000|2025-10-15 12:20:00|27700.1|27660.1|27693.5|27653.5|27708.5|27668.5|27693.5|27653.5|78
1760531100000|2025-10-15 12:25:00|27696.8|27656.8|27703.5|27663.5|27713.5|27673.5|27693.5|27653.5|67
1760531400000|2025-10-15 12:30:00|27708.5|27668.5|27693.5|27653.5|27723.5|27683.5|27693.5|27653.5|51
1760531700000|2025-10-15 12:35:00|27696.9|27656.9|27736.8|27696.8|27743.5|27703.5|27696.9|27656.9|137
1760532000000|2025-10-15 12:40:00|27733.5|27693.5|27726.8|27686.8|27733.5|27693.5|27710.2|27670.2|31
1760535000000|2025-10-15 13:30:00|27710.3|27670.3|27747|27707|27793.6|27753.6|27696.9|27656.9|1116
1760535300000|2025-10-15 13:35:00|27743.6|27703.6|27853.7|27813.7|27863.7|27823.7|27743.6|27703.6|1244
1760535600000|2025-10-15 13:40:00|27855.3|27815.3|27863.7|27823.7|27873.7|27833.7|27823.7|27783.7|949
1760535900000|2025-10-15 13:45:00|27860.3|27820.3|27840.4|27800.4|27873.7|27833.7|27825.4|27785.4|393
1760536200000|2025-10-15 13:50:00|27843.7|27803.7|27833.7|27793.7|27863.7|27823.7|27823.7|27783.7|392
1760536500000|2025-10-15 13:55:00|27823.7|27783.7|27823.7|27783.7|27823.7|27783.7|27807|27767|196
1760536800000|2025-10-15 14:00:00|27822|27782|27830.3|27790.3|27863.7|27823.7|27817|27777|964
1760537100000|2025-10-15 14:05:00|27823.7|27783.7|27813.7|27773.7|27840.3|27800.3|27810.3|27770.3|513
1760537400000|2025-10-15 14:10:00|27817|27777|27820.4|27780.4|27823.7|27783.7|27790.4|27750.4|220
1760537700000|2025-10-15 14:15:00|27817|27777|27853.7|27813.7|27857.1|27817.1|27800.4|27760.4|556
1760538000000|2025-10-15 14:20:00|27857.1|27817.1|27867.1|27827.1|27877.1|27837.1|27853.7|27813.7|260
1760538300000|2025-10-15 14:25:00|27863.8|27823.8|27863.8|27823.8|27877.1|27837.1|27853.8|27813.8|178
1760538600000|2025-10-15 14:30:00|27873.8|27833.8|27887.1|27847.1|27897.1|27857.1|27863.8|27823.8|505
1760538900000|2025-10-15 14:35:00|27883.8|27843.8|27867.2|27827.2|27913.8|27873.8|27867.2|27827.2|491
1760539200000|2025-10-15 14:40:00|27860.5|27820.5|27817.2|27777.2|27873.8|27833.8|27807.2|27767.2|494
1760539500000|2025-10-15 14:45:00|27810.5|27770.5|27833.8|27793.8|27847.2|27807.2|27807.2|27767.2|388
1760539800000|2025-10-15 14:50:00|27830.5|27790.5|27850.5|27810.5|27853.8|27813.8|27827.2|27787.2|154
1760540100000|2025-10-15 14:55:00|27853.8|27813.8|27867.2|27827.2|27867.2|27827.2|27843.8|27803.8|217
1760540400000|2025-10-15 15:00:00|27870.5|27830.5|27873.8|27833.8|27873.8|27833.8|27857.2|27817.2|418
1760540700000|2025-10-15 15:05:00|27870.5|27830.5|27887.2|27847.2|27887.2|27847.2|27867.2|27827.2|456
1760541000000|2025-10-15 15:10:00|27893.9|27853.9|27917.2|27877.2|27923.9|27883.9|27893.9|27853.9|432
1760541300000|2025-10-15 15:15:00|27920.5|27880.5|27910.6|27870.6|27937.2|27897.2|27893.9|27853.9|432
1760541600000|2025-10-15 15:20:00|27907.2|27867.2|27913.9|27873.9|27917.2|27877.2|27897.2|27857.2|345
1760541900000|2025-10-15 15:25:00|27907.3|27867.3|27913.9|27873.9|27917.3|27877.3|27887.3|27847.3|250
1760542200000|2025-10-15 15:30:00|27907.3|27867.3|27957.3|27917.3|27977.3|27937.3|27907.3|27867.3|1091
1760542500000|2025-10-15 15:35:00|27960.6|27920.6|27927.3|27887.3|27967.3|27927.3|27917.3|27877.3|561
1760542800000|2025-10-15 15:40:00|27917.3|27877.3|27893.9|27853.9|27923.9|27883.9|27880.6|27840.6|507
1760543100000|2025-10-15 15:45:00|27890.6|27850.6|27877.3|27837.3|27907.3|27867.3|27877.3|27837.3|325
1760543400000|2025-10-15 15:50:00|27880.6|27840.6|27884|27844|27894|27854|27877.3|27837.3|160
1760543700000|2025-10-15 15:55:00|27887.3|27847.3|27917.3|27877.3|27920.6|27880.6|27887.3|27847.3|354
1760544000000|2025-10-15 16:00:00|27907.3|27867.3|27877.3|27837.3|27907.3|27867.3|27867.3|27827.3|495
1760544300000|2025-10-15 16:05:00|27887.3|27847.3|27907.3|27867.3|27910.7|27870.7|27877.3|27837.3|169
1760544600000|2025-10-15 16:10:00|27897.3|27857.3|27897.4|27857.4|27914|27874|27887.4|27847.4|108
1760544900000|2025-10-15 16:15:00|27887.4|27847.4|27907.4|27867.4|27910.7|27870.7|27887.4|27847.4|114
1760545200000|2025-10-15 16:20:00|27917.4|27877.4|27917.4|27877.4|27927.4|27887.4|27900.7|27860.7|224
1760545500000|2025-10-15 16:25:00|27927.4|27887.4|27947.4|27907.4|27947.4|27907.4|27927.4|27887.4|102
1760545800000|2025-10-15 16:30:00|27937.4|27897.4|27930.7|27890.7|27940.7|27900.7|27917.4|27877.4|287
1760546100000|2025-10-15 16:35:00|27927.4|27887.4|27945.7|27905.7|27950.7|27910.7|27927.4|27887.4|208
1760546400000|2025-10-15 16:40:00|27947.4|27907.4|27940.7|27900.7|27954.1|27914.1|27934.1|27894.1|130
1760546700000|2025-10-15 16:45:00|27937.4|27897.4|27937.4|27897.4|27940.8|27900.8|27927.4|27887.4|211
1760547000000|2025-10-15 16:50:00|27940.8|27900.8|27927.4|27887.4|27944.1|27904.1|27927.4|27887.4|127
1760547300000|2025-10-15 16:55:00|27930.8|27890.8|27907.5|27867.5|27930.8|27890.8|27907.5|27867.5|244
1760547600000|2025-10-15 17:00:00|27897.5|27857.5|27917.5|27877.5|27917.5|27877.5|27897.5|27857.5|324
1760547900000|2025-10-15 17:05:00|27920.8|27880.8|27924.1|27884.1|27947.5|27907.5|27920.8|27880.8|217
1760548200000|2025-10-15 17:10:00|27917.5|27877.5|27900.8|27860.8|27917.5|27877.5|27897.5|27857.5|503
1760548500000|2025-10-15 17:15:00|27897.5|27857.5|27907.5|27867.5|27924.1|27884.1|27897.5|27857.5|274
1760548800000|2025-10-15 17:20:00|27905.8|27865.8|27920.8|27880.8|27930.8|27890.8|27904.1|27864.1|253
1760549100000|2025-10-15 17:25:00|27924.2|27884.2|27930.9|27890.9|27944.2|27904.2|27910.8|27870.8|542
1760549400000|2025-10-15 17:30:00|27927.5|27887.5|27900.9|27860.9|27927.5|27887.5|27890.9|27850.9|373
1760549700000|2025-10-15 17:35:00|27907.5|27867.5|27877.5|27837.5|27910.9|27870.9|27877.5|27837.5|130
1760550000000|2025-10-15 17:40:00|27877.6|27837.6|27867.6|27827.6|27877.6|27837.6|27867.6|27827.6|290
1760550300000|2025-10-15 17:45:00|27877.6|27837.6|27867.6|27827.6|27877.6|27837.6|27864.2|27824.2|224
1760550600000|2025-10-15 17:50:00|27870.9|27830.9|27877.6|27837.6|27877.6|27837.6|27867.6|27827.6|203
1760550900000|2025-10-15 17:55:00|27870.9|27830.9|27857.6|27817.6|27877.6|27837.6|27857.6|27817.6|185
1760551200000|2025-10-15 18:00:00|27847.6|27807.6|27837.6|27797.6|27847.6|27807.6|27827.6|27787.6|332
1760551500000|2025-10-15 18:05:00|27841|27801|27861|27821|27871|27831|27837.6|27797.6|710
1760551800000|2025-10-15 18:10:00|27857.6|27817.6|27851|27811|27887.6|27847.6|27851|27811|1524
1760552100000|2025-10-15 18:15:00|27854.3|27814.3|27861|27821|27877.6|27837.6|27844.3|27804.3|1191
1760572800000|2025-10-16 00:00:00|27846.7|27806.7|27850.1|27810.1|27861.7|27821.7|27828.4|27788.4|238
1760573100000|2025-10-16 00:05:00|27848.4|27808.4|27848.4|27808.4|27855.1|27815.1|27845.1|27805.1|44
1760573400000|2025-10-16 00:10:00|27845.1|27805.1|27840.1|27800.1|27848.4|27808.4|27838.4|27798.4|20
1760573700000|2025-10-16 00:15:00|27838.4|27798.4|27838.4|27798.4|27855.1|27815.1|27835.1|27795.1|36
1760574000000|2025-10-16 00:20:00|27835.1|27795.1|27831.8|27791.8|27838.4|27798.4|27815.1|27775.1|162
1760574300000|2025-10-16 00:25:00|27825.1|27785.1|27830.1|27790.1|27830.1|27790.1|27825.1|27785.1|13
1760574600000|2025-10-16 00:30:00|27831.8|27791.8|27830.1|27790.1|27831.8|27791.8|27821.8|27781.8|0
1760574900000|2025-10-16 00:35:00|27828.5|27788.5|27831.8|27791.8|27831.8|27791.8|27821.8|27781.8|2
1760575200000|2025-10-16 00:40:00|27830.1|27790.1|27815.1|27775.1|27831.8|27791.8|27811.8|27771.8|10
1760575500000|2025-10-16 00:45:00|27818.5|27778.5|27830.2|27790.2|27830.2|27790.2|27818.5|27778.5|6
1760575800000|2025-10-16 00:50:00|27831.8|27791.8|27831.8|27791.8|27840.2|27800.2|27830.2|27790.2|0
1760576100000|2025-10-16 00:55:00|27830.2|27790.2|27821.8|27781.8|27835.2|27795.2|27821.8|27781.8|29
1760576400000|2025-10-16 01:00:00|27825.2|27785.2|27821.9|27781.9|27830.2|27790.2|27811.8|27771.8|25
1760576700000|2025-10-16 01:05:00|27825.2|27785.2|27835.2|27795.2|27841.9|27801.9|27821.9|27781.9|7
1760577000000|2025-10-16 01:10:00|27831.9|27791.9|27850.2|27810.2|27851.9|27811.9|27825.2|27785.2|17
1760577300000|2025-10-16 01:15:00|27851.9|27811.9|27841.9|27801.9|27851.9|27811.9|27841.9|27801.9|0
1760577600000|2025-10-16 01:20:00|27845.2|27805.2|27825.2|27785.2|27846.9|27806.9|27821.9|27781.9|19
1760577900000|2025-10-16 01:25:00|27821.9|27781.9|27828.6|27788.6|27831.9|27791.9|27821.9|27781.9|18
1760578200000|2025-10-16 01:30:00|27825.2|27785.2|27825.3|27785.3|27835.2|27795.2|27820.3|27780.3|15
1760578500000|2025-10-16 01:35:00|27821.9|27781.9|27841.9|27801.9|27841.9|27801.9|27821.9|27781.9|14
1760578800000|2025-10-16 01:40:00|27845.3|27805.3|27845.3|27805.3|27851.9|27811.9|27841.9|27801.9|7
1760579100000|2025-10-16 01:45:00|27841.9|27801.9|27841.9|27801.9|27845.3|27805.3|27841.9|27801.9|0
1760579400000|2025-10-16 01:50:00|27842|27802|27840.3|27800.3|27845.3|27805.3|27840.3|27800.3|5
1760579700000|2025-10-16 01:55:00|27835.3|27795.3|27835.3|27795.3|27840.3|27800.3|27835.3|27795.3|5
1760580000000|2025-10-16 02:00:00|27838.6|27798.6|27842|27802|27842|27802|27835.3|27795.3|4
1760580300000|2025-10-16 02:05:00|27850.3|27810.3|27852|27812|27852|27812|27847|27807|21
1760580600000|2025-10-16 02:10:00|27855.3|27815.3|27852|27812|27857|27817|27852|27812|6
1760580900000|2025-10-16 02:15:00|27865.4|27825.4|27882|27842|27887|27847|27865.4|27825.4|62
1760581200000|2025-10-16 02:20:00|27877|27837|27877|27837|27877|27837|27877|27837|1
1760581500000|2025-10-16 02:25:00|27872|27832|27872|27832|27882|27842|27872|27832|6
1760581800000|2025-10-16 02:30:00|27870.4|27830.4|27872|27832|27872|27832|27867|27827|6
1760582100000|2025-10-16 02:35:00|27872.1|27832.1|27872.1|27832.1|27872.1|27832.1|27872.1|27832.1|1
1760582400000|2025-10-16 02:40:00|||||||||12
1760582700000|2025-10-16 02:45:00|27880.4|27840.4|27867.1|27827.1|27882.1|27842.1|27867.1|27827.1|25
1760583000000|2025-10-16 02:50:00|27862.1|27822.1|27857.1|27817.1|27872.1|27832.1|27857.1|27817.1|17
1760583300000|2025-10-16 02:55:00|27852.1|27812.1|27862.1|27822.1|27862.1|27822.1|27852.1|27812.1|4
1760583600000|2025-10-16 03:00:00|27865.4|27825.4|27882.1|27842.1|27882.1|27842.1|27862.1|27822.1|8
1760583900000|2025-10-16 03:05:00|27885.5|27845.5|27882.1|27842.1|27892.1|27852.1|27882.1|27842.1|12
1760584200000|2025-10-16 03:10:00|||||||||3
1760584500000|2025-10-16 03:15:00|27885.5|27845.5|27887.1|27847.1|27887.1|27847.1|27885.5|27845.5|16
1760584800000|2025-10-16 03:20:00|27882.1|27842.1|27882.2|27842.2|27885.5|27845.5|27882.1|27842.1|1
1760585100000|2025-10-16 03:25:00|27878.8|27838.8|27872.2|27832.2|27878.8|27838.8|27872.2|27832.2|2
1760585700000|2025-10-16 03:35:00|27870.5|27830.5|27882.2|27842.2|27882.2|27842.2|27865.5|27825.5|13
1760586000000|2025-10-16 03:40:00|||||||||1
1760586600000|2025-10-16 03:50:00|27872.2|27832.2|27872.2|27832.2|27877.2|27837.2|27872.2|27832.2|2
1760587500000|2025-10-16 04:05:00|27880.6|27840.6|27872.2|27832.2|27882.2|27842.2|27872.2|27832.2|2
1760587800000|2025-10-16 04:10:00|27872.3|27832.3|27885.6|27845.6|27885.6|27845.6|27872.3|27832.3|5
1760588100000|2025-10-16 04:15:00|27882.3|27842.3|27882.3|27842.3|27882.3|27842.3|27882.3|27842.3|0
1760588400000|2025-10-16 04:20:00|||||||||3
1760588700000|2025-10-16 04:25:00|||||||||1
1760589300000|2025-10-16 04:35:00|27875.6|27835.6|27872.3|27832.3|27877.3|27837.3|27872.3|27832.3|1
1760589600000|2025-10-16 04:40:00|27870.7|27830.7|27867.3|27827.3|27872.3|27832.3|27867.3|27827.3|1
1760589900000|2025-10-16 04:45:00|27865.7|27825.7|27862.3|27822.3|27867.3|27827.3|27862.3|27822.3|0
1760590200000|2025-10-16 04:50:00|27859|27819|27860.7|27820.7|27860.7|27820.7|27857.3|27817.3|2
1760590500000|2025-10-16 04:55:00|27855.7|27815.7|27862.4|27822.4|27862.4|27822.4|27855.7|27815.7|10
1760590800000|2025-10-16 05:00:00|27865.7|27825.7|27855.7|27815.7|27865.7|27825.7|27852.4|27812.4|38
1760591100000|2025-10-16 05:05:00|27852.4|27812.4|27862.4|27822.4|27862.4|27822.4|27852.4|27812.4|18
1760591400000|2025-10-16 05:10:00|27860.7|27820.7|27865.7|27825.7|27869|27829|27857.4|27817.4|48
1760592000000|2025-10-16 05:20:00|27862.4|27822.4|27852.4|27812.4|27862.4|27822.4|27852.4|27812.4|3
1760592300000|2025-10-16 05:25:00|27855.8|27815.8|27855.8|27815.8|27855.8|27815.8|27855.8|27815.8|1
1760592600000|2025-10-16 05:30:00|27852.4|27812.4|27852.4|27812.4|27855.8|27815.8|27852.4|27812.4|0
1760592900000|2025-10-16 05:35:00|27855.8|27815.8|27855.8|27815.8|27855.8|27815.8|27852.4|27812.4|1
1760593200000|2025-10-16 05:40:00|27852.4|27812.4|27855.8|27815.8|27855.8|27815.8|27852.4|27812.4|3
1760593500000|2025-10-16 05:45:00|27852.5|27812.5|27865.8|27825.8|27865.8|27825.8|27852.5|27812.5|2
1760593800000|2025-10-16 05:50:00|27862.5|27822.5|27875.8|27835.8|27879.2|27839.2|27862.5|27822.5|3
1760594100000|2025-10-16 05:55:00|27879.2|27839.2|27875.8|27835.8|27882.5|27842.5|27872.5|27832.5|19
1760594400000|2025-10-16 06:00:00|27872.5|27832.5|27875.8|27835.8|27882.5|27842.5|27870.8|27830.8|9
1760594700000|2025-10-16 06:05:00|27872.5|27832.5|27885.9|27845.9|27885.9|27845.9|27872.5|27832.5|5
1760595000000|2025-10-16 06:10:00|27882.5|27842.5|27882.5|27842.5|27895.9|27855.9|27882.5|27842.5|32
1760595300000|2025-10-16 06:15:00|27885.9|27845.9|27892.5|27852.5|27892.5|27852.5|27882.5|27842.5|12
1760595600000|2025-10-16 06:20:00|27895.9|27855.9|27902.5|27862.5|27902.5|27862.5|27892.5|27852.5|9
1760595900000|2025-10-16 06:25:00|||||||||8
1760596200000|2025-10-16 06:30:00|27915.9|27875.9|27899.2|27859.2|27922.6|27882.6|27899.2|27859.2|397
1760596500000|2025-10-16 06:35:00|27902.6|27862.6|27909.2|27869.2|27909.2|27869.2|27895.9|27855.9|9
1760596800000|2025-10-16 06:40:00|27905.9|27865.9|27902.6|27862.6|27905.9|27865.9|27899.2|27859.2|6
1760597100000|2025-10-16 06:45:00|27904.2|27864.2|27909.2|27869.2|27912.6|27872.6|27899.2|27859.2|4
1760597400000|2025-10-16 06:50:00|27912.6|27872.6|27912.6|27872.6|27912.6|27872.6|27905.9|27865.9|4
1760597700000|2025-10-16 06:55:00|27914.3|27874.3|27902.6|27862.6|27915.9|27875.9|27902.6|27862.6|29
1760598000000|2025-10-16 07:00:00|27899.3|27859.3|27905.9|27865.9|27905.9|27865.9|27895.9|27855.9|27
1760598300000|2025-10-16 07:05:00|27909.3|27869.3|27899.3|27859.3|27922.6|27882.6|27899.3|27859.3|19
1760598600000|2025-10-16 07:10:00|27895.9|27855.9|27909.3|27869.3|27912.6|27872.6|27892.6|27852.6|40
1760598900000|2025-10-16 07:15:00|27912.6|27872.6|27909.3|27869.3|27912.7|27872.7|27902.7|27862.7|7
1760599200000|2025-10-16 07:20:00|27906|27866|27904.3|27864.3|27909.3|27869.3|27902.7|27862.7|14
1760599500000|2025-10-16 07:25:00|27906|27866|27912.7|27872.7|27916|27876|27906|27866|26
1760599800000|2025-10-16 07:30:00|27909.3|27869.3|27909.3|27869.3|27914.3|27874.3|27909.3|27869.3|17
1760600100000|2025-10-16 07:35:00|27912.7|27872.7|27902.7|27862.7|27912.7|27872.7|27899.4|27859.4|33
1760600400000|2025-10-16 07:40:00|27899.4|27859.4|27902.7|27862.7|27902.7|27862.7|27899.4|27859.4|5
1760600700000|2025-10-16 07:45:00|27899.4|27859.4|27892.7|27852.7|27902.7|27862.7|27892.7|27852.7|13
1760601000000|2025-10-16 07:50:00|27896|27856|27892.7|27852.7|27904.4|27864.4|27892.7|27852.7|20
1760601300000|2025-10-16 07:55:00|27912.7|27872.7|27862.7|27822.7|27934.4|27894.4|27852.7|27812.7|313
1760601600000|2025-10-16 08:00:00|27861.1|27821.1|27862.8|27822.8|27872.7|27832.7|27861.1|27821.1|64
1760601900000|2025-10-16 08:05:00|27866.1|27826.1|27857.8|27817.8|27867.8|27827.8|27857.8|27817.8|23
1760602200000|2025-10-16 08:10:00|27856.1|27816.1|27871.1|27831.1|27872.8|27832.8|27856.1|27816.1|23
1760602500000|2025-10-16 08:15:00|27866.1|27826.1|27892.8|27852.8|27892.8|27852.8|27866.1|27826.1|9
1760602800000|2025-10-16 08:20:00|27882.8|27842.8|27892.8|27852.8|27892.8|27852.8|27867.8|27827.8|101
1760603100000|2025-10-16 08:25:00|27896.1|27856.1|27882.8|27842.8|27896.1|27856.1|27882.8|27842.8|38
1760603400000|2025-10-16 08:30:00|27879.5|27839.5|27882.8|27842.8|27886.2|27846.2|27876.2|27836.2|30
1760603700000|2025-10-16 08:35:00|27886.2|27846.2|27882.8|27842.8|27886.2|27846.2|27882.8|27842.8|19
1760604000000|2025-10-16 08:40:00|27886.2|27846.2|27891.2|27851.2|27892.8|27852.8|27886.2|27846.2|51
1760604300000|2025-10-16 08:45:00|27892.8|27852.8|27899.5|27859.5|27902.8|27862.8|27881.2|27841.2|148
1760604600000|2025-10-16 08:50:00|27892.8|27852.8|27897.9|27857.9|27901.2|27861.2|27892.8|27852.8|22
1760604900000|2025-10-16 08:55:00|27901.2|27861.2|27892.9|27852.9|27902.9|27862.9|27892.9|27852.9|12
1760605200000|2025-10-16 09:00:00|27899.6|27859.6|27916.2|27876.2|27916.2|27876.2|27882.9|27842.9|131
1760605500000|2025-10-16 09:05:00|27912.9|27872.9|27912.9|27872.9|27916.2|27876.2|27911.2|27871.2|51
1760605800000|2025-10-16 09:10:00|27907.9|27867.9|27892.9|27852.9|27907.9|27867.9|27882.9|27842.9|21
1760606100000|2025-10-16 09:15:00|27896.3|27856.3|27892.9|27852.9|27902.9|27862.9|27891.3|27851.3|16
1760606400000|2025-10-16 09:20:00|27896.3|27856.3|27902.9|27862.9|27902.9|27862.9|27896.3|27856.3|9
1760606700000|2025-10-16 09:25:00|27911.3|27871.3|27926.3|27886.3|27926.3|27886.3|27906.3|27866.3|29
1760607000000|2025-10-16 09:30:00|27922.9|27882.9|27911.3|27871.3|27922.9|27882.9|27909.6|27869.6|14
1760607300000|2025-10-16 09:35:00|27909.6|27869.6|27919.7|27879.7|27919.7|27879.7|27906.3|27866.3|6
1760607600000|2025-10-16 09:40:00|27916.3|27876.3|27919.7|27879.7|27919.7|27879.7|27909.7|27869.7|27
1760607900000|2025-10-16 09:45:00|27921.3|27881.3|27919.7|27879.7|27926.3|27886.3|27919.7|27879.7|11
1760608200000|2025-10-16 09:50:00|27913|27873|27919.7|27879.7|27919.7|27879.7|27913|27873|5
1760608500000|2025-10-16 09:55:00|27923|27883|27919.7|27879.7|27923|27883|27919.7|27879.7|14
1760608800000|2025-10-16 10:00:00|27916.4|27876.4|27929.7|27889.7|27929.7|27889.7|27909.7|27869.7|26
1760609100000|2025-10-16 10:05:00|27926.4|27886.4|27929.7|27889.7|27929.7|27889.7|27919.7|27879.7|5
1760609400000|2025-10-16 10:10:00|27926.4|27886.4|27939.7|27899.7|27939.7|27899.7|27926.4|27886.4|11
1760609700000|2025-10-16 10:15:00|27949.7|27909.7|27949.7|27909.7|27949.7|27909.7|27949.7|27909.7|21
1760610000000|2025-10-16 10:20:00|27946.4|27906.4|27929.8|27889.8|27946.4|27906.4|27929.8|27889.8|10
1760610300000|2025-10-16 10:25:00|27933.1|27893.1|27939.8|27899.8|27939.8|27899.8|27933.1|27893.1|6
1760610600000|2025-10-16 10:30:00|27936.4|27896.4|27934.8|27894.8|27941.4|27901.4|27929.8|27889.8|8
1760610900000|2025-10-16 10:35:00|27931.4|27891.4|27931.4|27891.4|27933.1|27893.1|27929.8|27889.8|9
1760611200000|2025-10-16 10:40:00|27934.8|27894.8|27929.8|27889.8|27943.1|27903.1|27929.8|27889.8|47
1760611500000|2025-10-16 10:45:00|27939.8|27899.8|27929.8|27889.8|27939.8|27899.8|27929.8|27889.8|15
1760611800000|2025-10-16 10:50:00|27926.5|27886.5|27926.5|27886.5|27929.8|27889.8|27924.8|27884.8|16
1760612100000|2025-10-16 10:55:00|27929.8|27889.8|27921.5|27881.5|27929.8|27889.8|27921.5|27881.5|14
1760612400000|2025-10-16 11:00:00|27919.8|27879.8|27909.8|27869.8|27919.8|27879.8|27903.1|27863.1|43
1760612700000|2025-10-16 11:05:00|27906.5|27866.5|27909.9|27869.9|27909.9|27869.9|27906.5|27866.5|47
1760613000000|2025-10-16 11:10:00|27913.2|27873.2|27909.9|27869.9|27919.9|27879.9|27909.9|27869.9|37
1760613300000|2025-10-16 11:15:00|27906.5|27866.5|27881.5|27841.5|27913.2|27873.2|27879.9|27839.9|61
1760613600000|2025-10-16 11:20:00|27879.9|27839.9|27876.5|27836.5|27889.9|27849.9|27876.5|27836.5|37
1760613900000|2025-10-16 11:25:00|27881.5|27841.5|27906.5|27866.5|27909.9|27869.9|27881.5|27841.5|41
1760614200000|2025-10-16 11:30:00|27903.2|27863.2|27883.2|27843.2|27906.5|27866.5|27879.9|27839.9|130
1760614500000|2025-10-16 11:35:00|27886.6|27846.6|27903.2|27863.2|27903.2|27863.2|27873.2|27833.2|85
1760614800000|2025-10-16 11:40:00|27898.2|27858.2|27876.6|27836.6|27898.2|27858.2|27873.2|27833.2|49
1760615100000|2025-10-16 11:45:00|27878.2|27838.2|27891.6|27851.6|27893.2|27853.2|27878.2|27838.2|10
1760615400000|2025-10-16 11:50:00|27886.6|27846.6|27873.2|27833.2|27891.6|27851.6|27873.2|27833.2|158
1760615700000|2025-10-16 11:55:00|27863.2|27823.2|27873.3|27833.3|27873.3|27833.3|27863.2|27823.2|65
1760616000000|2025-10-16 12:00:00|27876.6|27836.6|27891.6|27851.6|27893.3|27853.3|27873.3|27833.3|66
1760616300000|2025-10-16 12:05:00|27883.3|27843.3|27881.6|27841.6|27883.3|27843.3|27873.3|27833.3|24
1760616600000|2025-10-16 12:10:00|27883.3|27843.3|27873.3|27833.3|27883.3|27843.3|27866.6|27826.6|73
1760616900000|2025-10-16 12:15:00|27871.6|27831.6|27866.7|27826.7|27873.3|27833.3|27856.6|27816.6|91
1760617200000|2025-10-16 12:20:00|27870|27830|27863.3|27823.3|27873.3|27833.3|27863.3|27823.3|26
1760617500000|2025-10-16 12:25:00|27866.7|27826.7|27858.3|27818.3|27868.3|27828.3|27853.3|27813.3|86
1760617800000|2025-10-16 12:30:00|27856.7|27816.7|27860|27820|27870|27830|27853.3|27813.3|32
1760618100000|2025-10-16 12:35:00|27863.3|27823.3|27848.3|27808.3|27863.3|27823.3|27843.3|27803.3|91
1760618400000|2025-10-16 12:40:00|27846.7|27806.7|27833.4|27793.4|27853.3|27813.3|27813.3|27773.3|132
1760621400000|2025-10-16 13:30:00|27870.2|27830.2|27933.5|27893.5|27943.5|27903.5|27843.4|27803.4|1660
1760621700000|2025-10-16 13:35:00|27936.7|27896.7|27890.2|27850.2|27943.5|27903.5|27890.2|27850.2|691
1760622000000|2025-10-16 13:40:00|27880.2|27840.2|27870.2|27830.2|27881.8|27841.8|27860.2|27820.2|591
1760622300000|2025-10-16 13:45:00|27871.8|27831.8|27866.8|27826.8|27906.8|27866.8|27866.8|27826.8|392
1760622600000|2025-10-16 13:50:00|27860.2|27820.2|27796.9|27756.9|27860.2|27820.2|27786.9|27746.9|1013
1760622900000|2025-10-16 13:55:00|27803.7|27763.7|27786.9|27746.9|27806.9|27766.9|27783.6|27743.6|507
1760623200000|2025-10-16 14:00:00|27780.2|27740.2|27777|27737|27796.9|27756.9|27767|27727|958
1760623500000|2025-10-16 14:05:00|27772|27732|27777|27737|27787|27747|27757|27717|381
1760623800000|2025-10-16 14:10:00|27770.3|27730.3|27767|27727|27770.3|27730.3|27743.7|27703.7|593
1760624100000|2025-10-16 14:15:00|27757|27717|27767|27727|27767|27727|27753.7|27713.7|244
1760624400000|2025-10-16 14:20:00|27773.7|27733.7|27797|27757|27797|27757|27757|27717|247
1760624700000|2025-10-16 14:25:00|27795.4|27755.4|27823.7|27783.7|27827|27787|27795.4|27755.4|237
1760625000000|2025-10-16 14:30:00|27827|27787|27870.3|27830.3|27877|27837|27823.7|27783.7|865
1760625300000|2025-10-16 14:35:00|27873.7|27833.7|27877|27837|27887|27847|27853.7|27813.7|733
1760625600000|2025-10-16 14:40:00|27890.3|27850.3|27883.7|27843.7|27907|27867|27880.3|27840.3|708
1760625900000|2025-10-16 14:45:00|27887|27847|27857.1|27817.1|27897.1|27857.1|27857.1|27817.1|619
1760626200000|2025-10-16 14:50:00|27860.4|27820.4|27877.1|27837.1|27877.1|27837.1|27837.1|27797.1|365
1760626500000|2025-10-16 14:55:00|27873.8|27833.8|27857.1|27817.1|27877.1|27837.1|27850.4|27810.4|324
1760626800000|2025-10-16 15:00:00|27860.4|27820.4|27883.8|27843.8|27887.1|27847.1|27847.1|27807.1|302
1760627100000|2025-10-16 15:05:00|27887.1|27847.1|27877.1|27837.1|27887.1|27847.1|27867.1|27827.1|460
1760627400000|2025-10-16 15:10:00|27873.8|27833.8|27887.1|27847.1|27887.1|27847.1|27867.1|27827.1|480
1760627700000|2025-10-16 15:15:00|27897.1|27857.1|27880.5|27840.5|27897.1|27857.1|27867.1|27827.1|241
1760628000000|2025-10-16 15:20:00|27877.1|27837.1|27857.1|27817.1|27887.1|27847.1|27857.1|27817.1|181
1760628300000|2025-10-16 15:25:00|27860.5|27820.5|27860.4|27820.4|27865.5|27825.5|27837.1|27797.1|845
1760628600000|2025-10-16 15:30:00|27858.8|27818.8|27873.8|27833.8|27887.2|27847.2|27857.1|27817.1|143
1760628900000|2025-10-16 15:35:00|27868.8|27828.8|27883.8|27843.8|27887.2|27847.2|27867.2|27827.2|246
1760629200000|2025-10-16 15:40:00|27887.2|27847.2|27903.8|27863.8|27907.2|27867.2|27870.5|27830.5|200
1760629500000|2025-10-16 15:45:00|27907.2|27867.2|27893.8|27853.8|27907.2|27867.2|27887.2|27847.2|148
1760629800000|2025-10-16 15:50:00|27897.2|27857.2|27897.2|27857.2|27917.2|27877.2|27893.9|27853.9|251
1760630100000|2025-10-16 15:55:00|27900.6|27860.6|27920.6|27880.6|27923.9|27883.9|27897.2|27857.2|143
1760630400000|2025-10-16 16:00:00|27917.2|27877.2|27887.2|27847.2|27917.2|27877.2|27887.2|27847.2|228
1760630700000|2025-10-16 16:05:00|27890.5|27850.5|27893.9|27853.9|27893.9|27853.9|27880.5|27840.5|93
1760631000000|2025-10-16 16:10:00|27897.2|27857.2|27883.9|27843.9|27897.2|27857.2|27863.9|27823.9|370
1760631300000|2025-10-16 16:15:00|27880.5|27840.5|27910.5|27870.5|27927.3|27887.3|27880.5|27840.5|283
1760631600000|2025-10-16 16:20:00|27913.9|27873.9|27907.3|27867.3|27913.9|27873.9|27893.9|27853.9|237
1760631900000|2025-10-16 16:25:00|27903.9|27863.9|27903.9|27863.9|27917.3|27877.3|27900.6|27860.6|103
1760632200000|2025-10-16 16:30:00|27907.3|27867.3|27903.9|27863.9|27907.3|27867.3|27893.9|27853.9|204
1760632500000|2025-10-16 16:35:00|27900.6|27860.6|27913.9|27873.9|27940.6|27900.6|27900.6|27860.6|555
1760632800000|2025-10-16 16:40:00|27917.3|27877.3|27880.6|27840.6|27920.6|27880.6|27880.6|27840.6|258
1760633100000|2025-10-16 16:45:00|27884|27844|27960.6|27920.6|27967.3|27927.3|27884|27844|228
1760633400000|2025-10-16 16:50:00|27959|27919|27970.6|27930.6|27977.3|27937.3|27950.6|27910.6|376
1760633700000|2025-10-16 16:55:00|27974|27934|27984|27944|27990.6|27950.6|27960.6|27920.6|461
1760634000000|2025-10-16 17:00:00|27987.4|27947.4|27950.6|27910.6|27990.6|27950.6|27947.4|27907.4|478
1760634300000|2025-10-16 17:05:00|27947.4|27907.4|27927.4|27887.4|27957.4|27917.4|27919|27879|514
1760634600000|2025-10-16 17:10:00|27930.6|27890.6|27937.4|27897.4|27940.7|27900.7|27920.6|27880.6|150
1760634900000|2025-10-16 17:15:00|27940.7|27900.7|27947.4|27907.4|27950.7|27910.7|27937.4|27897.4|119
1760635200000|2025-10-16 17:20:00|27944|27904|27960.7|27920.7|27960.7|27920.7|27940.7|27900.7|106
1760635500000|2025-10-16 17:25:00|27957.4|27917.4|27964.1|27924.1|27967.4|27927.4|27957.4|27917.4|150
1760635800000|2025-10-16 17:30:00|27967.4|27927.4|27954.1|27914.1|27970.7|27930.7|27950.7|27910.7|162
1760636100000|2025-10-16 17:35:00|27957.4|27917.4|27954.1|27914.1|27960.7|27920.7|27940.7|27900.7|183
1760636400000|2025-10-16 17:40:00|27950.7|27910.7|27950.7|27910.7|27957.5|27917.5|27940.7|27900.7|150
1760636700000|2025-10-16 17:45:00|27957.5|27917.5|27970.7|27930.7|27970.7|27930.7|27954.1|27914.1|265
1760637000000|2025-10-16 17:50:00|27974.1|27934.1|27987.4|27947.4|27990.7|27950.7|27970.7|27930.7|369
1760637300000|2025-10-16 17:55:00|27984|27944|27974|27934|27994|27954|27974|27934|542
1760637600000|2025-10-16 18:00:00|27980.8|27940.8|27984|27944|27984|27944|27974|27934|526
1760637900000|2025-10-16 18:05:00|27990.8|27950.8|27994|27954|28014|27974|27987.4|27947.4|1166
1760638200000|2025-10-16 18:10:00|27997.4|27957.4|27967.3|27927.3|28004|27964|27944.1|27904.1|1960
1760638500000|2025-10-16 18:15:00|27970.7|27930.7|28000.7|27960.7|28017.3|27977.3|27967.3|27927.3|1771
1760659200000|2025-10-17 00:00:00|27988|27948|28091.3|28051.3|28108.1|28068.1|27988|27948|589
1760659500000|2025-10-17 00:05:00|28094.7|28054.7|28094.7|28054.7|28108.1|28068.1|28089.7|28049.7|109
1760659800000|2025-10-17 00:10:00|28101.3|28061.3|28101.3|28061.3|28109.7|28069.7|28101.3|28061.3|75
1760660100000|2025-10-17 00:15:00|28104.7|28064.7|28101.3|28061.3|28104.7|28064.7|28101.3|28061.3|22
1760660400000|2025-10-17 00:20:00|28091.3|28051.3|28084.7|28044.7|28098.1|28058.1|28081.3|28041.3|22
1760660700000|2025-10-17 00:25:00|28081.3|28041.3|28088.1|28048.1|28089.7|28049.7|28074.7|28034.7|37
1760661000000|2025-10-17 00:30:00|28084.7|28044.7|28101.4|28061.4|28104.7|28064.7|28084.7|28044.7|9
1760661300000|2025-10-17 00:35:00|28104.7|28064.7|28111.4|28071.4|28114.8|28074.8|28104.7|28064.7|18
1760661600000|2025-10-17 00:40:00|28114.8|28074.8|28121.4|28081.4|28121.4|28081.4|28111.4|28071.4|55
1760661900000|2025-10-17 00:45:00|28114.8|28074.8|28111.4|28071.4|28114.8|28074.8|28111.4|28071.4|23
1760662200000|2025-10-17 00:50:00|28114.8|28074.8|28104.8|28064.8|28114.8|28074.8|28104.8|28064.8|30
1760662500000|2025-10-17 00:55:00|28108.2|28068.2|28101.4|28061.4|28108.2|28068.2|28101.4|28061.4|15
1760662800000|2025-10-17 01:00:00|28099.8|28059.8|28101.4|28061.4|28121.4|28081.4|28098.2|28058.2|60
1760663100000|2025-10-17 01:05:00|28104.8|28064.8|28121.4|28081.4|28121.4|28081.4|28101.4|28061.4|34
1760663400000|2025-10-17 01:10:00|28118.2|28078.2|28141.4|28101.4|28148.2|28108.2|28118.2|28078.2|446
1760663700000|2025-10-17 01:15:00|28136.4|28096.4|28129.8|28089.8|28141.4|28101.4|28121.5|28081.5|76
1760664000000|2025-10-17 01:20:00|28124.8|28084.8|28146.5|28106.5|28151.5|28111.5|28124.8|28084.8|136
1760664300000|2025-10-17 01:25:00|28149.8|28109.8|28141.5|28101.5|28151.5|28111.5|28141.5|28101.5|70
1760664600000|2025-10-17 01:30:00|28136.5|28096.5|28134.9|28094.9|28141.5|28101.5|28131.5|28091.5|23
1760664900000|2025-10-17 01:35:00|28131.5|28091.5|28141.5|28101.5|28141.5|28101.5|28131.5|28091.5|5
1760665200000|2025-10-17 01:40:00|28139.9|28099.9|28131.5|28091.5|28141.5|28101.5|28131.5|28091.5|38
1760665500000|2025-10-17 01:45:00|28128.3|28088.3|28131.5|28091.5|28131.5|28091.5|28128.3|28088.3|58
1760665800000|2025-10-17 01:50:00|28126.5|28086.5|28121.5|28081.5|28141.5|28101.5|28121.5|28081.5|41
1760666100000|2025-10-17 01:55:00|28111.5|28071.5|28104.9|28064.9|28118.3|28078.3|28101.5|28061.5|117
1760666400000|2025-10-17 02:00:00|28111.5|28071.5|28094.9|28054.9|28111.5|28071.5|28094.9|28054.9|39
1760666700000|2025-10-17 02:05:00|28098.3|28058.3|28094.9|28054.9|28101.6|28061.6|28091.5|28051.5|36
1760667000000|2025-10-17 02:10:00|28091.6|28051.6|28111.6|28071.6|28111.6|28071.6|28091.6|28051.6|28
1760667300000|2025-10-17 02:15:00|28109.9|28069.9|28121.6|28081.6|28121.6|28081.6|28109.9|28069.9|18
1760667600000|2025-10-17 02:20:00|28118.3|28078.3|28131.6|28091.6|28131.6|28091.6|28118.3|28078.3|15
1760667900000|2025-10-17 02:25:00|28128.4|28088.4|28131.6|28091.6|28131.6|28091.6|28125|28085|14
1760668200000|2025-10-17 02:30:00|28135|28095|28111.6|28071.6|28138.4|28098.4|28111.6|28071.6|8
1760668500000|2025-10-17 02:35:00|28115|28075|28111.6|28071.6|28118.4|28078.4|28111.6|28071.6|12
1760668800000|2025-10-17 02:40:00|28115|28075|28111.6|28071.6|28121.6|28081.6|28111.6|28071.6|29
1760669100000|2025-10-17 02:45:00|28115|28075|28118.4|28078.4|28125|28085|28111.6|28071.6|17
1760669400000|2025-10-17 02:50:00|28115|28075|28121.6|28081.6|28121.6|28081.6|28111.6|28071.6|33
1760669700000|2025-10-17 02:55:00|28120|28080|28121.7|28081.7|28125|28085|28120|28080|2
1760670000000|2025-10-17 03:00:00|28125|28085|28130|28090|28131.7|28091.7|28121.7|28081.7|28
1760670300000|2025-10-17 03:05:00|28130.1|28090.1|28131.7|28091.7|28131.7|28091.7|28125.1|28085.1|3
1760670600000|2025-10-17 03:10:00|28135.1|28095.1|28135.1|28095.1|28135.1|28095.1|28131.7|28091.7|4
1760670900000|2025-10-17 03:15:00|28131.7|28091.7|28128.5|28088.5|28135.1|28095.1|28128.5|28088.5|48
1760671200000|2025-10-17 03:20:00|28125.1|28085.1|28115.1|28075.1|28125.1|28085.1|28098.5|28058.5|91
1760671500000|2025-10-17 03:25:00|28111.7|28071.7|28115.1|28075.1|28118.5|28078.5|28108.5|28068.5|12
1760671800000|2025-10-17 03:30:00|28111.7|28071.7|28118.5|28078.5|28118.5|28078.5|28111.7|28071.7|2
1760672100000|2025-10-17 03:35:00|28125.1|28085.1|28128.5|28088.5|28128.5|28088.5|28121.7|28081.7|7
1760672400000|2025-10-17 03:40:00|28125.1|28085.1|28125.1|28085.1|28128.5|28088.5|28125.1|28085.1|12
1760672700000|2025-10-17 03:45:00|28128.5|28088.5|28125.1|28085.1|28131.8|28091.8|28125.1|28085.1|9
1760673000000|2025-10-17 03:50:00|28125.2|28085.2|28128.5|28088.5|28128.5|28088.5|28121.8|28081.8|0
1760673300000|2025-10-17 03:55:00|28130.2|28090.2|28131.8|28091.8|28131.8|28091.8|28130.2|28090.2|4
1760673600000|2025-10-17 04:00:00|28135.2|28095.2|28135.2|28095.2|28135.2|28095.2|28131.8|28091.8|7
1760673900000|2025-10-17 04:05:00|28138.6|28098.6|28131.8|28091.8|28138.6|28098.6|28131.8|28091.8|6
1760674200000|2025-10-17 04:10:00|28135.2|28095.2|28131.8|28091.8|28135.2|28095.2|28131.8|28091.8|29
1760674500000|2025-10-17 04:15:00|28135.2|28095.2|28138.6|28098.6|28138.6|28098.6|28135.2|28095.2|10
1760674800000|2025-10-17 04:20:00|28135.2|28095.2|28135.2|28095.2|28138.6|28098.6|28135.2|28095.2|14
1760675100000|2025-10-17 04:25:00|28131.8|28091.8|28135.2|28095.2|28135.2|28095.2|28131.8|28091.8|6
1760675400000|2025-10-17 04:30:00|28131.8|28091.8|28138.6|28098.6|28138.6|28098.6|28131.8|28091.8|3
1760675700000|2025-10-17 04:35:00|28135.2|28095.2|28135.2|28095.2|28140.2|28100.2|28135.2|28095.2|10
1760676000000|2025-10-17 04:40:00|28131.9|28091.9|28131.9|28091.9|28135.3|28095.3|28131.9|28091.9|15
1760676300000|2025-10-17 04:45:00|28135.3|28095.3|28140.3|28100.3|28140.3|28100.3|28135.3|28095.3|10
1760676600000|2025-10-17 04:50:00|28138.7|28098.7|28138.7|28098.7|28140.3|28100.3|28138.7|28098.7|6
1760676900000|2025-10-17 04:55:00|28140.3|28100.3|28135.3|28095.3|28140.3|28100.3|28131.9|28091.9|5
1760677200000|2025-10-17 05:00:00|28150.3|28110.3|28151.9|28111.9|28155.3|28115.3|28150.3|28110.3|26
1760677500000|2025-10-17 05:05:00|28155.3|28115.3|28151.9|28111.9|28155.3|28115.3|28151.9|28111.9|15
1760677800000|2025-10-17 05:10:00|28148.7|28108.7|28145.3|28105.3|28148.7|28108.7|28141.9|28101.9|81
1760678100000|2025-10-17 05:15:00|28141.9|28101.9|28155.3|28115.3|28155.3|28115.3|28141.9|28101.9|26
1760678400000|2025-10-17 05:20:00|28151.9|28111.9|28152|28112|28152|28112|28151.9|28111.9|4
1760678700000|2025-10-17 05:25:00|28158.7|28118.7|28158.7|28118.7|28158.7|28118.7|28158.7|28118.7|5
1760679000000|2025-10-17 05:30:00|28155.3|28115.3|28152|28112|28158.7|28118.7|28152|28112|5
1760679300000|2025-10-17 05:35:00|28148.7|28108.7|28145.4|28105.4|28150.4|28110.4|28142|28102|15
1760679600000|2025-10-17 05:40:00|28152|28112|28145.4|28105.4|28152|28112|28142|28102|18
1760679900000|2025-10-17 05:45:00|28142|28102|28142|28102|28145.4|28105.4|28142|28102|42
1760680200000|2025-10-17 05:50:00|||||||||1
1760680500000|2025-10-17 05:55:00|28145.4|28105.4|28147|28107|28152|28112|28145.4|28105.4|44
1760680800000|2025-10-17 06:00:00|28142|28102|28152|28112|28152|28112|28142|28102|10
1760681100000|2025-10-17 06:05:00|28172|28132|28152|28112|28172|28132|28152|28112|206
1760681400000|2025-10-17 06:10:00|28152.1|28112.1|28145.4|28105.4|28152.1|28112.1|28142.1|28102.1|22
1760681700000|2025-10-17 06:15:00|28142.1|28102.1|28148.8|28108.8|28158.8|28118.8|28142.1|28102.1|35
1760682000000|2025-10-17 06:20:00|28145.5|28105.5|28148.8|28108.8|28150.5|28110.5|28145.5|28105.5|11
1760682300000|2025-10-17 06:25:00|28150.5|28110.5|28142.1|28102.1|28150.5|28110.5|28142.1|28102.1|2
1760682600000|2025-10-17 06:30:00|28145.5|28105.5|28150.5|28110.5|28158.9|28118.9|28145.5|28105.5|50
1760682900000|2025-10-17 06:35:00|28152.1|28112.1|28163.9|28123.9|28165.5|28125.5|28142.1|28102.1|119
1760683200000|2025-10-17 06:40:00|28158.9|28118.9|28172.1|28132.1|28178.9|28138.9|28158.9|28118.9|36
1760683500000|2025-10-17 06:45:00|28170.5|28130.5|28158.9|28118.9|28172.1|28132.1|28158.9|28118.9|30
1760683800000|2025-10-17 06:50:00|28162.1|28122.1|28158.9|28118.9|28165.5|28125.5|28155.5|28115.5|8
1760684100000|2025-10-17 06:55:00|28155.5|28115.5|28148.9|28108.9|28160.5|28120.5|28142.1|28102.1|63
1760684400000|2025-10-17 07:00:00|28145.5|28105.5|28155.5|28115.5|28155.5|28115.5|28122.2|28082.2|60
1760684700000|2025-10-17 07:05:00|28152.2|28112.2|28165.6|28125.6|28168.9|28128.9|28152.2|28112.2|47
1760685000000|2025-10-17 07:10:00|28162.2|28122.2|28152.2|28112.2|28165.6|28125.6|28152.2|28112.2|2
1760685300000|2025-10-17 07:15:00|28139|28099|28155.6|28115.6|28155.6|28115.6|28139|28099|31
1760685600000|2025-10-17 07:20:00|28152.2|28112.2|28142.2|28102.2|28152.2|28112.2|28142.2|28102.2|4
1760685900000|2025-10-17 07:25:00|28149|28109|28149|28109|28150.6|28110.6|28145.6|28105.6|4
1760686200000|2025-10-17 07:30:00|28155.6|28115.6|28139|28099|28155.6|28115.6|28139|28099|18
1760686500000|2025-10-17 07:35:00|28130.6|28090.6|28142.2|28102.2|28142.2|28102.2|28130.6|28090.6|56
1760686800000|2025-10-17 07:40:00|28145.6|28105.6|28152.2|28112.2|28159|28119|28145.6|28105.6|6
1760687100000|2025-10-17 07:45:00|28155.6|28115.6|28159|28119|28160.6|28120.6|28152.2|28112.2|9
1760687400000|2025-10-17 07:50:00|28155.6|28115.6|28159|28119|28162.3|28122.3|28155.6|28115.6|56
1760687700000|2025-10-17 07:55:00|28160.6|28120.6|28162.3|28122.3|28162.3|28122.3|28160.6|28120.6|19
1760688000000|2025-10-17 08:00:00|28169|28129|28160.7|28120.7|28172.3|28132.3|28159.1|28119.1|57
1760688300000|2025-10-17 08:05:00|28159.1|28119.1|28160.7|28120.7|28162.3|28122.3|28155.7|28115.7|16
1760688600000|2025-10-17 08:10:00|28162.3|28122.3|28170.7|28130.7|28175.7|28135.7|28162.3|28122.3|13
1760688900000|2025-10-17 08:15:00|28169.1|28129.1|28170.7|28130.7|28170.7|28130.7|28162.3|28122.3|12
1760689200000|2025-10-17 08:20:00|28175.7|28135.7|28179.1|28139.1|28182.3|28142.3|28172.3|28132.3|35
1760689500000|2025-10-17 08:25:00|28185.7|28145.7|28195.7|28155.7|28202.3|28162.3|28182.3|28142.3|69
1760689800000|2025-10-17 08:30:00|28192.3|28152.3|28202.3|28162.3|28202.3|28162.3|28192.3|28152.3|22
1760690100000|2025-10-17 08:35:00|28209.1|28169.1|28215.7|28175.7|28220.7|28180.7|28202.3|28162.3|100
1760690400000|2025-10-17 08:40:00|28217.3|28177.3|28222.4|28182.4|28222.4|28182.4|28212.4|28172.4|38
1760690700000|2025-10-17 08:45:00|28225.7|28185.7|28222.4|28182.4|28232.4|28192.4|28220.8|28180.8|72
1760691000000|2025-10-17 08:50:00|28220.8|28180.8|28209.2|28169.2|28220.8|28180.8|28205.8|28165.8|68
1760691300000|2025-10-17 08:55:00|28205.8|28165.8|28215.8|28175.8|28220.8|28180.8|28202.4|28162.4|38
1760691600000|2025-10-17 09:00:00|28219.2|28179.2|28232.4|28192.4|28232.4|28192.4|28215.8|28175.8|17
1760691900000|2025-10-17 09:05:00|28230.8|28190.8|28230.8|28190.8|28232.4|28192.4|28229.2|28189.2|33
1760692200000|2025-10-17 09:10:00|28232.4|28192.4|28235.8|28195.8|28235.8|28195.8|28215.8|28175.8|201
1760692500000|2025-10-17 09:15:00|28232.4|28192.4|28242.4|28202.4|28242.4|28202.4|28232.4|28192.4|66
1760692800000|2025-10-17 09:20:00|28240.8|28200.8|28245.8|28205.8|28249.2|28209.2|28240.8|28200.8|130
1760693100000|2025-10-17 09:25:00|28242.4|28202.4|28249.2|28209.2|28249.2|28209.2|28240.8|28200.8|13
1760693400000|2025-10-17 09:30:00|28245.8|28205.8|28239.2|28199.2|28245.8|28205.8|28229.2|28189.2|68
1760693700000|2025-10-17 09:35:00|28229.2|28189.2|28227.6|28187.6|28229.2|28189.2|28219.2|28179.2|107
1760694000000|2025-10-17 09:40:00|28222.6|28182.6|28232.7|28192.7|28232.7|28192.7|28219.3|28179.3|24
1760694300000|2025-10-17 09:45:00|28236|28196|28219.3|28179.3|28237.7|28197.7|28219.3|28179.3|85
1760694600000|2025-10-17 09:50:00|28226.1|28186.1|28246.1|28206.1|28246.1|28206.1|28226.1|28186.1|51
1760694900000|2025-10-17 09:55:00|28247.7|28207.7|28239.3|28199.3|28247.7|28207.7|28239.3|28199.3|27
1760695200000|2025-10-17 10:00:00|28236.1|28196.1|28229.3|28189.3|28239.3|28199.3|28229.3|28189.3|47
1760695500000|2025-10-17 10:05:00|||||||||37
1760695800000|2025-10-17 10:10:00|||||||||23
1760696100000|2025-10-17 10:15:00|28239.3|28199.3|28229.3|28189.3|28239.3|28199.3|28229.3|28189.3|11
1760696400000|2025-10-17 10:20:00|||||||||24
1760696700000|2025-10-17 10:25:00|28229.4|28189.4|28229.4|28189.4|28239.4|28199.4|28229.4|28189.4|87
1760697000000|2025-10-17 10:30:00|28236.1|28196.1|28239.4|28199.4|28249.4|28209.4|28236.1|28196.1|51
1760697300000|2025-10-17 10:35:00|28237.8|28197.8|28229.4|28189.4|28237.8|28197.8|28229.4|28189.4|22
1760697600000|2025-10-17 10:40:00|28232.8|28192.8|28229.4|28189.4|28232.8|28192.8|28229.4|28189.4|38
1760697900000|2025-10-17 10:45:00|28226.2|28186.2|28219.4|28179.4|28226.2|28186.2|28212.8|28172.8|64
1760698200000|2025-10-17 10:50:00|28216.2|28176.2|28217.8|28177.8|28217.8|28177.8|28196.2|28156.2|267
1760698500000|2025-10-17 10:55:00|28219.4|28179.4|28217.8|28177.8|28222.8|28182.8|28209.4|28169.4|24
1760698800000|2025-10-17 11:00:00|28216.2|28176.2|28196.2|28156.2|28216.2|28176.2|28186.2|28146.2|32
1760699100000|2025-10-17 11:05:00|28187.8|28147.8|28206.2|28166.2|28209.4|28169.4|28157.8|28117.8|85
1760699400000|2025-10-17 11:10:00|28207.8|28167.8|28206.2|28166.2|28216.2|28176.2|28197.8|28157.8|19
1760699700000|2025-10-17 11:15:00|28201.2|28161.2|28226.3|28186.3|28239.6|28199.6|28197.8|28157.8|72
1760700000000|2025-10-17 11:20:00|28232.9|28192.9|28236.3|28196.3|28236.3|28196.3|28232.9|28192.9|17
1760700300000|2025-10-17 11:25:00|28237.9|28197.9|28246.3|28206.3|28256.3|28216.3|28236.3|28196.3|43
1760700600000|2025-10-17 11:30:00|28247.9|28207.9|28236.3|28196.3|28256.3|28216.3|28236.3|28196.3|62
1760700900000|2025-10-17 11:35:00|28239.5|28199.5|28246.3|28206.3|28246.3|28206.3|28239.5|28199.5|16
1760701200000|2025-10-17 11:40:00|||||||||6
1760701500000|2025-10-17 11:45:00|28256.3|28216.3|28256.3|28216.3|28266.3|28226.3|28256.3|28216.3|99
1760701800000|2025-10-17 11:50:00|28246.3|28206.3|28256.3|28216.3|28256.3|28216.3|28246.3|28206.3|105
1760702100000|2025-10-17 11:55:00|28252.9|28212.9|28246.3|28206.3|28256.3|28216.3|28246.3|28206.3|85
1760702400000|2025-10-17 12:00:00|28252.9|28212.9|28236.3|28196.3|28252.9|28212.9|28236.3|28196.3|28
1760702700000|2025-10-17 12:05:00|28236.4|28196.4|28246.4|28206.4|28253|28213|28236.4|28196.4|32
1760703000000|2025-10-17 12:10:00|28253|28213|28266.4|28226.4|28276.4|28236.4|28253|28213|264
1760703300000|2025-10-17 12:15:00|28263.2|28223.2|28243|28203|28263.2|28223.2|28236.4|28196.4|73
1760703600000|2025-10-17 12:20:00|28246.4|28206.4|28246.4|28206.4|28256.4|28216.4|28243|28203|35
1760703900000|2025-10-17 12:25:00|28253|28213|28246.4|28206.4|28253|28213|28246.4|28206.4|35
1760704200000|2025-10-17 12:30:00|28249.8|28209.8|28223|28183|28253|28213|28219.6|28179.6|126
1760704500000|2025-10-17 12:35:00|28219.6|28179.6|28223|28183|28229.8|28189.8|28216.4|28176.4|181
1760704800000|2025-10-17 12:40:00|28226.4|28186.4|28223|28183|28243|28203|28209.6|28169.6|435
1760707800000|2025-10-17 13:30:00|28229.7|28189.7|28249.7|28209.7|28266.5|28226.5|28216.5|28176.5|1443
1760708100000|2025-10-17 13:35:00|28246.5|28206.5|28219.8|28179.8|28276.5|28236.5|28206.5|28166.5|1051
1760708400000|2025-10-17 13:40:00|28223.2|28183.2|28309.8|28269.8|28309.8|28269.8|28199.8|28159.8|1290
1760708700000|2025-10-17 13:45:00|28303.2|28263.2|28249.8|28209.8|28313.2|28273.2|28249.8|28209.8|773
1760709000000|2025-10-17 13:50:00|28256.6|28216.6|28249.8|28209.8|28269.8|28229.8|28236.6|28196.6|582
1760709300000|2025-10-17 13:55:00|28253.2|28213.2|28253|28213|28263.2|28223.2|28209.8|28169.8|1008
1760709600000|2025-10-17 14:00:00|28259.8|28219.8|28249.8|28209.8|28259.8|28219.8|28226.4|28186.4|458
1760709900000|2025-10-17 14:05:00|28253|28213|28219.8|28179.8|28253|28213|28209.8|28169.8|588
1760710200000|2025-10-17 14:10:00|28213|28173|28186.6|28146.6|28219.8|28179.8|28186.6|28146.6|396
1760710500000|2025-10-17 14:15:00|28183.2|28143.2|28186.6|28146.6|28189.8|28149.8|28156.6|28116.6|548
1760710800000|2025-10-17 14:20:00|28176.6|28136.6|28189.8|28149.8|28189.8|28149.8|28166.6|28126.6|490
1760711100000|2025-10-17 14:25:00|28186.6|28146.6|28196.7|28156.7|28196.7|28156.7|28166.7|28126.7|199
1760711400000|2025-10-17 14:30:00|28206.7|28166.7|28176.7|28136.7|28206.7|28166.7|28166.7|28126.7|348
1760711700000|2025-10-17 14:35:00|28169.9|28129.9|28223.3|28183.3|28233.3|28193.3|28163.5|28123.5|644
1760712000000|2025-10-17 14:40:00|28226.7|28186.7|28186.7|28146.7|28226.7|28186.7|28186.7|28146.7|118
1760712300000|2025-10-17 14:45:00|28189.9|28149.9|28176.7|28136.7|28196.7|28156.7|28156.7|28116.7|315
1760712600000|2025-10-17 14:50:00|28173.5|28133.5|28186.7|28146.7|28193.5|28153.5|28173.5|28133.5|145
1760712900000|2025-10-17 14:55:00|28196.7|28156.7|28199.9|28159.9|28216.7|28176.7|28186.7|28146.7|592
1760713200000|2025-10-17 15:00:00|28206.7|28166.7|28226.7|28186.7|28229.9|28189.9|28206.7|28166.7|152
1760713500000|2025-10-17 15:05:00|28223.3|28183.3|28269.9|28229.9|28279.9|28239.9|28223.3|28183.3|1118
1760713800000|2025-10-17 15:10:00|28273.3|28233.3|28280|28240|28280|28240|28259.9|28219.9|371
1760714100000|2025-10-17 15:15:00|28276.8|28236.8|28290|28250|28296.8|28256.8|28266.8|28226.8|1505
1760714400000|2025-10-17 15:20:00|28293.2|28253.2|28300|28260|28310|28270|28270|28230|954
1760714700000|2025-10-17 15:25:00|28310|28270|28300|28260|28313.4|28273.4|28290|28250|303
1760715000000|2025-10-17 15:30:00|28310|28270|28310|28270|28310|28270|28296.6|28256.6|538
1760715300000|2025-10-17 15:35:00|28313.4|28273.4|28330|28290|28340|28300|28310|28270|334
1760715600000|2025-10-17 15:40:00|28323.2|28283.2|28340|28300|28340|28300|28320|28280|188
1760715900000|2025-10-17 15:45:00|28343.2|28303.2|28320|28280|28350|28310|28310|28270|500
1760716200000|2025-10-17 15:50:00|28326.8|28286.8|28330|28290|28336.6|28296.6|28320|28280|190
1760716500000|2025-10-17 15:55:00|28333.2|28293.2|28321.6|28281.6|28340|28300|28316.6|28276.6|382
1760716800000|2025-10-17 16:00:00|28320|28280|28320.1|28280.1|28333.2|28293.2|28313.2|28273.2|230
1760717100000|2025-10-17 16:05:00|28321.7|28281.7|28330.1|28290.1|28330.1|28290.1|28320.1|28280.1|212
1760717400000|2025-10-17 16:10:00|28323.5|28283.5|28320.1|28280.1|28323.5|28283.5|28310.1|28270.1|235
1760717700000|2025-10-17 16:15:00|28323.5|28283.5|28330.1|28290.1|28340.1|28300.1|28323.5|28283.5|159
1760718000000|2025-10-17 16:20:00|28326.9|28286.9|28340.1|28300.1|28340.1|28300.1|28320.1|28280.1|284
1760718300000|2025-10-17 16:25:00|28343.5|28303.5|28356.9|28316.9|28356.9|28316.9|28340.1|28300.1|113
1760718600000|2025-10-17 16:30:00|28360.1|28320.1|28360.1|28320.1|28366.9|28326.9|28360.1|28320.1|230
1760718900000|2025-10-17 16:35:00|28366.9|28326.9|28350.1|28310.1|28366.9|28326.9|28350.1|28310.1|349
1760719200000|2025-10-17 16:40:00|28340.1|28300.1|28340.1|28300.1|28346.9|28306.9|28333.5|28293.5|311
1760719500000|2025-10-17 16:45:00|28346.9|28306.9|28350.1|28310.1|28350.1|28310.1|28340.1|28300.1|512
1760719800000|2025-10-17 16:50:00|28350.2|28310.2|28350.2|28310.2|28350.2|28310.2|28320.2|28280.2|400
1760720100000|2025-10-17 16:55:00|28351.8|28311.8|28350.2|28310.2|28370.2|28330.2|28341.8|28301.8|339
1760720400000|2025-10-17 17:00:00|28363.4|28323.4|28360.2|28320.2|28370.2|28330.2|28360.2|28320.2|476
1760720700000|2025-10-17 17:05:00|28356.8|28316.8|28360.2|28320.2|28360.2|28320.2|28353.4|28313.4|193
1760721000000|2025-10-17 17:10:00|28370.2|28330.2|28400.2|28360.2|28406.8|28366.8|28370.2|28330.2|671
1760721300000|2025-10-17 17:15:00|28406.8|28366.8|28410.2|28370.2|28410.2|28370.2|28390.2|28350.2|554
1760721600000|2025-10-17 17:20:00|28416.8|28376.8|28413.4|28373.4|28423.4|28383.4|28410.2|28370.2|978
1760721900000|2025-10-17 17:25:00|28411.8|28371.8|28406.8|28366.8|28413.4|28373.4|28403.4|28363.4|319
1760722200000|2025-10-17 17:30:00|28403.4|28363.4|28410.2|28370.2|28416.8|28376.8|28403.4|28363.4|234
1760722500000|2025-10-17 17:35:00|28403.4|28363.4|28390.3|28350.3|28410.2|28370.2|28386.8|28346.8|368
1760722800000|2025-10-17 17:40:00|28393.4|28353.4|28383.5|28343.5|28393.4|28353.4|28373.4|28333.4|1030
1760723100000|2025-10-17 17:45:00|28380.3|28340.3|28373.5|28333.5|28383.5|28343.5|28363.5|28323.5|513
1760723400000|2025-10-17 17:50:00|28363.5|28323.5|28363.5|28323.5|28365.1|28325.1|28353.5|28313.5|298
1760723700000|2025-10-17 17:55:00|28370.1|28330.1|28386.7|28346.7|28390.1|28350.1|28363.5|28323.5|501
1760724000000|2025-10-17 18:00:00|28383.5|28343.5|28396.7|28356.7|28406.7|28366.7|28376.7|28336.7|516
1760724300000|2025-10-17 18:05:00|28393.5|28353.5|28363.5|28323.5|28393.5|28353.5|28355.1|28315.1|639
1760724600000|2025-10-17 18:10:00|28356.7|28316.7|28336.7|28296.7|28363.5|28323.5|28336.7|28296.7|1556
1760724900000|2025-10-17 18:15:00|28340.1|28300.1|28363.5|28323.5|28370.1|28330.1|28326.7|28286.7|1465
1760918400000|2025-10-20 00:00:00|28373|28333|28536|28496|28543.1|28503.1|28368|28328|641
1760918700000|2025-10-20 00:05:00|28539.5|28499.5|28503.1|28463.1|28548.1|28508.1|28499.6|28459.6|200
1760919000000|2025-10-20 00:10:00|28496.6|28456.6|28476.6|28436.6|28496.6|28456.6|28466.6|28426.6|98
1760919300000|2025-10-20 00:15:00|28473.1|28433.1|28503.1|28463.1|28516.6|28476.6|28466.6|28426.6|107
1760919600000|2025-10-20 00:20:00|28506.6|28466.6|28533.1|28493.1|28533.1|28493.1|28503.1|28463.1|37
1760919900000|2025-10-20 00:25:00|28536.6|28496.6|28546.6|28506.6|28560.1|28520.1|28533.1|28493.1|115
1760920200000|2025-10-20 00:30:00|28549.6|28509.6|28523.1|28483.1|28553.1|28513.1|28523.1|28483.1|64
1760920500000|2025-10-20 00:35:00|28526.6|28486.6|28543.1|28503.1|28543.1|28503.1|28523.1|28483.1|43
1760920800000|2025-10-20 00:40:00|28546.6|28506.6|28543.1|28503.1|28548.1|28508.1|28540.1|28500.1|52
1760921100000|2025-10-20 00:45:00|28541.6|28501.6|28551.6|28511.6|28551.6|28511.6|28538.1|28498.1|14
1760921400000|2025-10-20 00:50:00|28553.1|28513.1|28543.1|28503.1|28553.1|28513.1|28543.1|28503.1|5
1760921700000|2025-10-20 00:55:00|28546.7|28506.7|28543.2|28503.2|28550.2|28510.2|28543.1|28503.1|0
1760922000000|2025-10-20 01:00:00|28533.2|28493.2|28533.2|28493.2|28550.2|28510.2|28528.2|28488.2|19
1760922300000|2025-10-20 01:05:00|||||||||2
1760922600000|2025-10-20 01:10:00|28536.7|28496.7|28543.2|28503.2|28543.2|28503.2|28536.7|28496.7|12
1760922900000|2025-10-20 01:15:00|||||||||11
1760923200000|2025-10-20 01:20:00|28536.7|28496.7|28523.2|28483.2|28543.2|28503.2|28523.2|28483.2|52
1760923500000|2025-10-20 01:25:00|28526.7|28486.7|28523.2|28483.2|28530.2|28490.2|28523.2|28483.2|15
1760923800000|2025-10-20 01:30:00|28521.7|28481.7|28513.2|28473.2|28523.2|28483.2|28513.2|28473.2|8
1760924100000|2025-10-20 01:35:00|28516.7|28476.7|28536.7|28496.7|28536.7|28496.7|28516.7|28476.7|4
1760924400000|2025-10-20 01:40:00|28533.2|28493.2|28523.2|28483.2|28533.2|28493.2|28523.2|28483.2|8
1760924700000|2025-10-20 01:45:00|28528.2|28488.2|28523.3|28483.3|28528.2|28488.2|28523.2|28483.2|2
1760925000000|2025-10-20 01:50:00|28526.8|28486.8|28521.8|28481.8|28526.8|28486.8|28518.3|28478.3|11
1760925300000|2025-10-20 01:55:00|28523.3|28483.3|28521.8|28481.8|28523.3|28483.3|28521.8|28481.8|4
1760925600000|2025-10-20 02:00:00|28518.3|28478.3|28543.3|28503.3|28543.3|28503.3|28513.3|28473.3|29
1760925900000|2025-10-20 02:05:00|28546.8|28506.8|28553.3|28513.3|28553.3|28513.3|28543.3|28503.3|22
1760926200000|2025-10-20 02:10:00|28556.8|28516.8|28583.3|28543.3|28600.3|28560.3|28553.3|28513.3|374
1760926500000|2025-10-20 02:15:00|28586.8|28546.8|28593.3|28553.3|28596.8|28556.8|28566.8|28526.8|62
1760926800000|2025-10-20 02:20:00|28586.8|28546.8|28583.3|28543.3|28596.8|28556.8|28583.3|28543.3|53
1760927100000|2025-10-20 02:25:00|||||||||9
1760927400000|2025-10-20 02:30:00|28593.3|28553.3|28603.3|28563.3|28603.3|28563.3|28593.3|28553.3|27
1760927700000|2025-10-20 02:35:00|28606.9|28566.9|28603.4|28563.4|28623.4|28583.4|28603.3|28563.3|74
1760928000000|2025-10-20 02:40:00|28610.4|28570.4|28623.4|28583.4|28623.4|28583.4|28610.4|28570.4|8
1760928300000|2025-10-20 02:45:00|28613.4|28573.4|28613.4|28573.4|28613.4|28573.4|28610.4|28570.4|61
1760928600000|2025-10-20 02:50:00|28606.9|28566.9|28603.4|28563.4|28613.4|28573.4|28603.4|28563.4|11
1760928900000|2025-10-20 02:55:00|28600.4|28560.4|28593.4|28553.4|28600.4|28560.4|28588.4|28548.4|35
1760929200000|2025-10-20 03:00:00|28586.4|28546.4|28583.4|28543.4|28586.4|28546.4|28583.4|28543.4|6
1760929500000|2025-10-20 03:05:00|28593.4|28553.4|28588.4|28548.4|28606.9|28566.9|28588.4|28548.4|22
1760929800000|2025-10-20 03:10:00|28591.9|28551.9|28593.4|28553.4|28593.4|28553.4|28588.4|28548.4|7
1760930100000|2025-10-20 03:15:00|||||||||12
1760930400000|2025-10-20 03:20:00|28600.4|28560.4|28613.4|28573.4|28618.4|28578.4|28600.4|28560.4|59
1760930700000|2025-10-20 03:25:00|28608.4|28568.4|28603.5|28563.5|28613.5|28573.5|28597|28557|42
1760931000000|2025-10-20 03:30:00|||||||||1
1760931300000|2025-10-20 03:35:00|28607|28567|28607|28567|28607|28567|28607|28567|34
1760931600000|2025-10-20 03:40:00|||||||||2
1760931900000|2025-10-20 03:45:00|28610.5|28570.5|28623.5|28583.5|28623.5|28583.5|28610.5|28570.5|31
1760932200000|2025-10-20 03:50:00|||||||||2
1760932500000|2025-10-20 03:55:00|||||||||2
1760932800000|2025-10-20 04:00:00|||||||||6
1760933100000|2025-10-20 04:05:00|||||||||2
1760933400000|2025-10-20 04:10:00|28613.5|28573.5|28613.5|28573.5|28613.5|28573.5|28608.5|28568.5|10
1760933700000|2025-10-20 04:15:00|28613.6|28573.6|28613.6|28573.6|28613.6|28573.6|28606.5|28566.5|25
1760934000000|2025-10-20 04:20:00|28610|28570|28613.6|28573.6|28613.6|28573.6|28610|28570|20
1760934300000|2025-10-20 04:25:00|||||||||3
1760934600000|2025-10-20 04:30:00|28603.6|28563.6|28603.6|28563.6|28610.1|28570.1|28603.6|28563.6|7
1760935800000|2025-10-20 04:50:00|||||||||3
1760936400000|2025-10-20 05:00:00|28610.1|28570.1|28613.6|28573.6|28613.6|28573.6|28610.1|28570.1|4
1760936700000|2025-10-20 05:05:00|28610.1|28570.1|28613.6|28573.6|28613.6|28573.6|28610.1|28570.1|1
1760937000000|2025-10-20 05:10:00|28613.7|28573.7|28613.7|28573.7|28613.7|28573.7|28610.1|28570.1|1
1760937600000|2025-10-20 05:20:00|28610.2|28570.2|28613.7|28573.7|28613.7|28573.7|28605.2|28565.2|20
1760937900000|2025-10-20 05:25:00|28623.7|28583.7|28623.7|28583.7|28623.7|28583.7|28620.2|28580.2|12
1760938200000|2025-10-20 05:30:00|28630.2|28590.2|28633.7|28593.7|28633.7|28593.7|28630.2|28590.2|3
1760938500000|2025-10-20 05:35:00|28630.2|28590.2|28633.7|28593.7|28633.7|28593.7|28626.7|28586.7|10
1760938800000|2025-10-20 05:40:00|28630.2|28590.2|28633.7|28593.7|28633.7|28593.7|28630.2|28590.2|0
1760939100000|2025-10-20 05:45:00|||||||||1
1760939400000|2025-10-20 05:50:00|||||||||2
1760939700000|2025-10-20 05:55:00|||||||||25
1760940000000|2025-10-20 06:00:00|28643.7|28603.7|28623.8|28583.8|28643.7|28603.7|28613.7|28573.7|118
1760940300000|2025-10-20 06:05:00|28616.7|28576.7|28643.8|28603.8|28653.8|28613.8|28616.7|28576.7|30
1760940600000|2025-10-20 06:10:00|28645.3|28605.3|28653.8|28613.8|28653.8|28613.8|28640.3|28600.3|55
1760940900000|2025-10-20 06:15:00|28650.3|28610.3|28650.3|28610.3|28650.3|28610.3|28650.3|28610.3|13
1760941200000|2025-10-20 06:20:00|28646.8|28606.8|28623.8|28583.8|28650.3|28610.3|28623.8|28583.8|63
1760941500000|2025-10-20 06:25:00|28630.3|28590.3|28653.8|28613.8|28653.8|28613.8|28630.3|28590.3|31
1760941800000|2025-10-20 06:30:00|28660.3|28620.3|28673.8|28633.8|28673.8|28633.8|28660.3|28620.3|83
1760942100000|2025-10-20 06:35:00|28670.3|28630.3|28656.8|28616.8|28673.8|28633.8|28650.3|28610.3|72
1760942400000|2025-10-20 06:40:00|28663.8|28623.8|28663.8|28623.8|28663.8|28623.8|28660.3|28620.3|25
1760942700000|2025-10-20 06:45:00|28660.3|28620.3|28660.3|28620.3|28663.8|28623.8|28653.8|28613.8|27
1760943000000|2025-10-20 06:50:00|28655.3|28615.3|28646.8|28606.8|28655.3|28615.3|28646.8|28606.8|15
1760943300000|2025-10-20 06:55:00|28656.8|28616.8|28666.8|28626.8|28670.4|28630.4|28645.3|28605.3|43
1760943600000|2025-10-20 07:00:00|28670.4|28630.4|28666.9|28626.9|28670.4|28630.4|28656.8|28616.8|17
1760943900000|2025-10-20 07:05:00|28660.4|28620.4|28640.4|28600.4|28660.4|28620.4|28640.4|28600.4|89
1760944200000|2025-10-20 07:10:00|28636.9|28596.9|28665.4|28625.4|28666.9|28626.9|28636.9|28596.9|150
1760944500000|2025-10-20 07:15:00|28661.9|28621.9|28656.9|28616.9|28665.4|28625.4|28656.9|28616.9|15
1760944800000|2025-10-20 07:20:00|28660.4|28620.4|28656.9|28616.9|28666.9|28626.9|28656.9|28616.9|89
1760945100000|2025-10-20 07:25:00|28660.4|28620.4|28660.4|28620.4|28663.9|28623.9|28656.9|28616.9|8
1760945400000|2025-10-20 07:30:00|28656.9|28616.9|28656.9|28616.9|28666.9|28626.9|28656.9|28616.9|39
1760945700000|2025-10-20 07:35:00|28660.4|28620.4|28656.9|28616.9|28660.4|28620.4|28656.9|28616.9|13
1760946000000|2025-10-20 07:40:00|28660.4|28620.4|28666.9|28626.9|28666.9|28626.9|28656.9|28616.9|29
1760946300000|2025-10-20 07:45:00|28656.9|28616.9|28666.9|28626.9|28666.9|28626.9|28656.9|28616.9|26
1760946600000|2025-10-20 07:50:00|28670.5|28630.5|28719.9|28679.9|28723.4|28683.4|28666.9|28626.9|688
1760946900000|2025-10-20 07:55:00|28723.4|28683.4|28749.9|28709.9|28769.9|28729.9|28719.9|28679.9|505
1760947200000|2025-10-20 08:00:00|28753.4|28713.4|28788.5|28748.5|28803.5|28763.5|28753.4|28713.4|260
1760947500000|2025-10-20 08:05:00|28787|28747|28803.5|28763.5|28803.5|28763.5|28779.9|28739.9|48
1760947800000|2025-10-20 08:10:00|28809.9|28769.9|28810|28770|28823.5|28783.5|28800|28760|365
1760948100000|2025-10-20 08:15:00|28803.5|28763.5|28810|28770|28830|28790|28793.5|28753.5|188
1760948400000|2025-10-20 08:20:00|28813.5|28773.5|28798.5|28758.5|28820|28780|28798.5|28758.5|200
1760948700000|2025-10-20 08:25:00|28800|28760|28803.5|28763.5|28817|28777|28797|28757|64
1760949000000|2025-10-20 08:30:00|28807|28767|28813.5|28773.5|28820|28780|28807|28767|298
1760949300000|2025-10-20 08:35:00|28817|28777|28807|28767|28817|28777|28793.5|28753.5|40
1760949600000|2025-10-20 08:40:00|28803.5|28763.5|28807|28767|28820|28780|28803.5|28763.5|113
1760949900000|2025-10-20 08:45:00|28817|28777|28827.1|28787.1|28827.1|28787.1|28813.5|28773.5|181
1760950200000|2025-10-20 08:50:00|28823.5|28783.5|28803.5|28763.5|28823.5|28783.5|28800|28760|84
1760950500000|2025-10-20 08:55:00|28800|28760|28797.1|28757.1|28807.1|28767.1|28793.6|28753.6|50
1760950800000|2025-10-20 09:00:00|28793.6|28753.6|28800.6|28760.6|28800.6|28760.6|28787.1|28747.1|86
1760951100000|2025-10-20 09:05:00|28797.1|28757.1|28797.1|28757.1|28800.6|28760.6|28797.1|28757.1|48
1760951400000|2025-10-20 09:10:00|28800.6|28760.6|28780.6|28740.6|28800.6|28760.6|28780.6|28740.6|67
1760951700000|2025-10-20 09:15:00|28777.1|28737.1|28785.6|28745.6|28797.1|28757.1|28774.1|28734.1|157
1760952000000|2025-10-20 09:20:00|28787.1|28747.1|28790.6|28750.6|28790.6|28750.6|28785.6|28745.6|16
1760952300000|2025-10-20 09:25:00|28787.1|28747.1|28787.1|28747.1|28790.6|28750.6|28787.1|28747.1|12
1760952600000|2025-10-20 09:30:00|28790.6|28750.6|28797.1|28757.1|28800.7|28760.7|28790.6|28750.6|18
1760952900000|2025-10-20 09:35:00|28800.7|28760.7|28790.7|28750.7|28800.7|28760.7|28790.7|28750.7|42
1760953200000|2025-10-20 09:40:00|28787.1|28747.1|28777.2|28737.2|28787.2|28747.2|28775.7|28735.7|36
1760953500000|2025-10-20 09:45:00|28770.7|28730.7|28747.2|28707.2|28777.2|28737.2|28747.2|28707.2|260
1760953800000|2025-10-20 09:50:00|28737.2|28697.2|28747.2|28707.2|28747.2|28707.2|28737.2|28697.2|34
1760954100000|2025-10-20 09:55:00|28753.7|28713.7|28747.2|28707.2|28757.2|28717.2|28738.7|28698.7|36
1760954400000|2025-10-20 10:00:00|28743.7|28703.7|28747.2|28707.2|28747.2|28707.2|28727.2|28687.2|64
1760954700000|2025-10-20 10:05:00|28757.2|28717.2|28757.2|28717.2|28757.2|28717.2|28757.2|28717.2|33
1760955000000|2025-10-20 10:10:00|||||||||11
1760955300000|2025-10-20 10:15:00|28747.2|28707.2|28757.2|28717.2|28758.7|28718.7|28747.2|28707.2|32
1760955600000|2025-10-20 10:20:00|28758.7|28718.7|28770.8|28730.8|28777.2|28737.2|28757.2|28717.2|42
1760955900000|2025-10-20 10:25:00|28777.2|28737.2|28797.2|28757.2|28797.2|28757.2|28773.7|28733.7|226
1760956200000|2025-10-20 10:30:00|28795.8|28755.8|28787.3|28747.3|28804.3|28764.3|28777.2|28737.2|142
1760956500000|2025-10-20 10:35:00|28797.3|28757.3|28797.3|28757.3|28804.3|28764.3|28794.3|28754.3|16
1760956800000|2025-10-20 10:40:00|28804.3|28764.3|28804.3|28764.3|28814.3|28774.3|28797.3|28757.3|140
1760957100000|2025-10-20 10:45:00|28797.3|28757.3|28804.3|28764.3|28804.3|28764.3|28797.3|28757.3|42
1760957400000|2025-10-20 10:50:00|||||||||15
1760957700000|2025-10-20 10:55:00|28805.8|28765.8|28814.3|28774.3|28844.3|28804.3|28805.8|28765.8|343
1760958000000|2025-10-20 11:00:00|28804.3|28764.3|28762.9|28722.9|28804.3|28764.3|28752.9|28712.9|249
1760958300000|2025-10-20 11:05:00|28764.3|28724.3|28764.4|28724.4|28774.4|28734.4|28737.9|28697.9|90
1760958600000|2025-10-20 11:10:00|28762.9|28722.9|28757.9|28717.9|28762.9|28722.9|28741.4|28701.4|60
1760958900000|2025-10-20 11:15:00|28761.4|28721.4|28751.4|28711.4|28764.4|28724.4|28741.4|28701.4|96
1760959200000|2025-10-20 11:20:00|28761.4|28721.4|28761.4|28721.4|28771.4|28731.4|28751.4|28711.4|142
1760959500000|2025-10-20 11:25:00|28757.9|28717.9|28767.9|28727.9|28771.4|28731.4|28757.9|28717.9|100
1760959800000|2025-10-20 11:30:00|28771.4|28731.4|28761.4|28721.4|28772.9|28732.9|28751.4|28711.4|59
1760960100000|2025-10-20 11:35:00|28771.4|28731.4|28781.5|28741.5|28786.5|28746.5|28765|28725|259
1760960400000|2025-10-20 11:40:00|28771.5|28731.5|28791.5|28751.5|28791.5|28751.5|28771.5|28731.5|146
1760960700000|2025-10-20 11:45:00|28795|28755|28801.5|28761.5|28801.5|28761.5|28791.5|28751.5|24
1760961000000|2025-10-20 11:50:00|28791.5|28751.5|28765|28725|28801.5|28761.5|28765|28725|164
1760961300000|2025-10-20 11:55:00|28761.5|28721.5|28748.5|28708.5|28768.5|28728.5|28748.5|28708.5|128
1760961600000|2025-10-20 12:00:00|28741.5|28701.5|28775|28735|28780|28740|28740|28700|69
1760961900000|2025-10-20 12:05:00|28771.5|28731.5|28751.5|28711.5|28771.5|28731.5|28751.5|28711.5|86
1760962200000|2025-10-20 12:10:00|28755|28715|28765.1|28725.1|28768.6|28728.6|28751.5|28711.5|102
1760962500000|2025-10-20 12:15:00|28768.6|28728.6|28755.1|28715.1|28771.5|28731.5|28741.5|28701.5|353
1760962800000|2025-10-20 12:20:00|28758.6|28718.6|28742.1|28702.1|28758.6|28718.6|28728.6|28688.6|375
1760963100000|2025-10-20 12:25:00|28743.6|28703.6|28753.6|28713.6|28758.6|28718.6|28738.6|28698.6|140
1760963400000|2025-10-20 12:30:00|28752.1|28712.1|28755.1|28715.1|28768.6|28728.6|28751.6|28711.6|139
1760963700000|2025-10-20 12:35:00|28758.6|28718.6|28768.6|28728.6|28768.6|28728.6|28748.6|28708.6|94
1760964000000|2025-10-20 12:40:00|28762.1|28722.1|28748.6|28708.6|28762.1|28722.1|28745.1|28705.1|261
1760967000000|2025-10-20 13:30:00|28788.7|28748.7|28763.2|28723.2|28821.7|28781.7|28724.6|28684.6|2044
1760967300000|2025-10-20 13:35:00|28751.7|28711.7|28728.8|28688.8|28791.7|28751.7|28728.8|28688.8|1065
1760967600000|2025-10-20 13:40:00|28731.7|28691.7|28741.7|28701.7|28781.7|28741.7|28728.8|28688.8|826
1760967900000|2025-10-20 13:45:00|28731.7|28691.7|28678.8|28638.8|28745.2|28705.2|28665.2|28625.2|1446
1760968200000|2025-10-20 13:50:00|28675.2|28635.2|28645.8|28605.8|28708.8|28668.8|28638.8|28598.8|672
1760968500000|2025-10-20 13:55:00|28642.3|28602.3|28658.8|28618.8|28667.3|28627.3|28635.8|28595.8|459
1760968800000|2025-10-20 14:00:00|28662.3|28622.3|28722.3|28682.3|28725.9|28685.9|28658.8|28618.8|598
1760969100000|2025-10-20 14:05:00|28718.8|28678.8|28708.8|28668.8|28721.8|28681.8|28688.8|28648.8|431
1760969400000|2025-10-20 14:10:00|28705.3|28665.3|28682.3|28642.3|28728.8|28688.8|28682.3|28642.3|599
1760969700000|2025-10-20 14:15:00|28678.8|28638.8|28668.8|28628.8|28678.8|28638.8|28665.9|28625.9|173
1760970000000|2025-10-20 14:20:00|28672.4|28632.4|28675.9|28635.9|28688.8|28648.8|28665.9|28625.9|699
1760970300000|2025-10-20 14:25:00|28668.8|28628.8|28735.9|28695.9|28735.9|28695.9|28665.9|28625.9|370
1760970600000|2025-10-20 14:30:00|28722.4|28682.4|28665.9|28625.9|28725.9|28685.9|28649.4|28609.4|732
1760970900000|2025-10-20 14:35:00|28655.9|28615.9|28635.9|28595.9|28655.9|28615.9|28625.9|28585.9|474
1760971200000|2025-10-20 14:40:00|28639.5|28599.5|28623|28583|28645.9|28605.9|28623|28583|344
1760971500000|2025-10-20 14:45:00|28625.9|28585.9|28616.5|28576.5|28633|28593|28596.5|28556.5|755
1760971800000|2025-10-20 14:50:00|28611.5|28571.5|28623|28583|28641.5|28601.5|28593|28553|519
1760972100000|2025-10-20 14:55:00|28626.5|28586.5|28620.1|28580.1|28640.1|28600.1|28606.5|28566.5|285
1760972400000|2025-10-20 15:00:00|28616.5|28576.5|28649.5|28609.5|28663|28623|28616.5|28576.5|736
1760972700000|2025-10-20 15:05:00|28646|28606|28653|28613|28663|28623|28633|28593|422
1760973000000|2025-10-20 15:10:00|28656|28616|28636|28596|28663.1|28623.1|28636|28596|340
1760973300000|2025-10-20 15:15:00|28633.1|28593.1|28636|28596|28636|28596|28619.5|28579.5|197
1760973600000|2025-10-20 15:20:00|28646|28606|28629.6|28589.6|28663.1|28623.1|28626|28586|477
1760973900000|2025-10-20 15:25:00|28633.1|28593.1|28652.5|28612.5|28659|28619|28626|28586|542
1760974200000|2025-10-20 15:30:00|28656|28616|28616|28576|28656|28616|28616|28576|358
1760974500000|2025-10-20 15:35:00|28622.5|28582.5|28599|28559|28626|28586|28599|28559|270
1760974800000|2025-10-20 15:40:00|28602.5|28562.5|28609|28569|28616.1|28576.1|28589|28549|463
1760975100000|2025-10-20 15:45:00|28602.5|28562.5|28599|28559|28609|28569|28579|28539|262
1760975400000|2025-10-20 15:50:00|28596.1|28556.1|28612.6|28572.6|28626.1|28586.1|28592.6|28552.6|314
1760975700000|2025-10-20 15:55:00|28609|28569|28609|28569|28619|28579|28596.1|28556.1|255
1760976000000|2025-10-20 16:00:00|28612.6|28572.6|28609.1|28569.1|28619|28579|28606.1|28566.1|206
1760976300000|2025-10-20 16:05:00|28606.1|28566.1|28599.1|28559.1|28606.1|28566.1|28599.1|28559.1|88
1760976600000|2025-10-20 16:10:00|28596.1|28556.1|28632.6|28592.6|28639.1|28599.1|28589.1|28549.1|910
1760976900000|2025-10-20 16:15:00|28636.1|28596.1|28649.1|28609.1|28672.6|28632.6|28619.1|28579.1|497
1760977200000|2025-10-20 16:20:00|28656.1|28616.1|28679.1|28639.1|28689.1|28649.1|28652.6|28612.6|474
1760977500000|2025-10-20 16:25:00|28675.6|28635.6|28689.1|28649.1|28692.6|28652.6|28669.1|28629.1|561
1760977800000|2025-10-20 16:30:00|28692.6|28652.6|28672.6|28632.6|28699.1|28659.1|28669.1|28629.1|319
1760978100000|2025-10-20 16:35:00|28676.2|28636.2|28652.7|28612.7|28686.2|28646.2|28649.1|28609.1|254
1760978400000|2025-10-20 16:40:00|28649.1|28609.1|28659.1|28619.1|28666.2|28626.2|28639.1|28599.1|270
1760978700000|2025-10-20 16:45:00|28656.2|28616.2|28662.7|28622.7|28676.2|28636.2|28656.2|28616.2|241
1760979000000|2025-10-20 16:50:00|28666.2|28626.2|28696.2|28656.2|28699.2|28659.2|28659.1|28619.1|138
1760979300000|2025-10-20 16:55:00|28697.7|28657.7|28719.2|28679.2|28755.6|28715.6|28697.7|28657.7|659
1760979600000|2025-10-20 17:00:00|28716.2|28676.2|28766.2|28726.2|28769.2|28729.2|28716.2|28676.2|488
1760979900000|2025-10-20 17:05:00|28759.2|28719.2|28763.3|28723.3|28776.2|28736.2|28759.2|28719.2|374
1760980200000|2025-10-20 17:10:00|28759.8|28719.8|28773.3|28733.3|28776.3|28736.3|28753.3|28713.3|296
1760980500000|2025-10-20 17:15:00|28769.8|28729.8|28766.3|28726.3|28776.3|28736.3|28762.7|28722.7|613
1760980800000|2025-10-20 17:20:00|28756.3|28716.3|28746.3|28706.3|28756.3|28716.3|28742.7|28702.7|437
1760981100000|2025-10-20 17:25:00|28754.8|28714.8|28776.3|28736.3|28776.3|28736.3|28746.3|28706.3|282
1760981400000|2025-10-20 17:30:00|28772.8|28732.8|28766.3|28726.3|28779.2|28739.2|28762.8|28722.8|490
1760981700000|2025-10-20 17:35:00|28776.3|28736.3|28756.3|28716.3|28776.3|28736.3|28744.8|28704.8|353
1760982000000|2025-10-20 17:40:00|28749.8|28709.8|28756.3|28716.3|28756.3|28716.3|28746.3|28706.3|229
1760982300000|2025-10-20 17:45:00|28766.3|28726.3|28779.3|28739.3|28779.3|28739.3|28766.3|28726.3|172
1760982600000|2025-10-20 17:50:00|28789.3|28749.3|28769.3|28729.3|28789.3|28749.3|28769.3|28729.3|358
1760982900000|2025-10-20 17:55:00|28762.8|28722.8|28779.3|28739.3|28796.4|28756.4|28759.3|28719.3|286
1760983200000|2025-10-20 18:00:00|28776.4|28736.4|28759.3|28719.3|28776.4|28736.4|28759.3|28719.3|771
1760983500000|2025-10-20 18:05:00|28766.4|28726.4|28759.3|28719.3|28779.3|28739.3|28759.3|28719.3|699
1760983800000|2025-10-20 18:10:00|28762.8|28722.8|28776.4|28736.4|28786.4|28746.4|28759.3|28719.3|1372
1760984100000|2025-10-20 18:15:00|28779.3|28739.3|28749.3|28709.3|28779.3|28739.3|28749.3|28709.3|1060
1761004800000|2025-10-21 00:00:00|28768.6|28728.6|28796.5|28756.5|28806.5|28766.5|28763|28723|182
1761005100000|2025-10-21 00:05:00|28793|28753|28760.1|28720.1|28810.1|28770.1|28751.5|28711.5|135
1761005400000|2025-10-21 00:10:00|28758.6|28718.6|28790.1|28750.1|28796.5|28756.5|28758.6|28718.6|57
1761005700000|2025-10-21 00:15:00|28793|28753|28826.5|28786.5|28826.5|28786.5|28793|28753|77
1761006000000|2025-10-21 00:20:00|28830.1|28790.1|28831.6|28791.6|28850.1|28810.1|28823|28783|101
1761006300000|2025-10-21 00:25:00|28828|28788|28826.6|28786.6|28833|28793|28818|28778|17
1761006600000|2025-10-21 00:30:00|28828|28788|28833|28793|28833|28793|28823|28783|20
1761006900000|2025-10-21 00:35:00|28840.1|28800.1|28823|28783|28843|28803|28823|28783|104
1761007200000|2025-10-21 00:40:00|28829.5|28789.5|28846.6|28806.6|28853|28813|28829.5|28789.5|69
1761007500000|2025-10-21 00:45:00|28843|28803|28851.6|28811.6|28853.1|28813.1|28843|28803|67
1761007800000|2025-10-21 00:50:00|28846.6|28806.6|28843.1|28803.1|28846.6|28806.6|28843.1|28803.1|5
1761008100000|2025-10-21 00:55:00|28846.6|28806.6|28836.6|28796.6|28846.6|28806.6|28836.6|28796.6|30
1761008400000|2025-10-21 01:00:00|28840.2|28800.2|28833.1|28793.1|28846.6|28806.6|28831.6|28791.6|49
1761008700000|2025-10-21 01:05:00|28836.6|28796.6|28823.1|28783.1|28836.6|28796.6|28823.1|28783.1|14
1761009000000|2025-10-21 01:10:00|28820.2|28780.2|28813.1|28773.1|28820.2|28780.2|28813.1|28773.1|5
1761009300000|2025-10-21 01:15:00|28816.7|28776.7|28833.1|28793.1|28833.1|28793.1|28816.7|28776.7|10
1761009600000|2025-10-21 01:20:00|28836.7|28796.7|28851.7|28811.7|28853.1|28813.1|28836.7|28796.7|10
1761009900000|2025-10-21 01:25:00|28853.1|28813.1|28853.1|28813.1|28863.1|28823.1|28853.1|28813.1|20
1761010200000|2025-10-21 01:30:00|28851.7|28811.7|28843.1|28803.1|28851.7|28811.7|28843.1|28803.1|4
1761010500000|2025-10-21 01:35:00|28840.2|28800.2|28833.2|28793.2|28840.2|28800.2|28831.7|28791.7|11
1761010800000|2025-10-21 01:40:00|28831.7|28791.7|28843.2|28803.2|28843.2|28803.2|28831.7|28791.7|23
1761011100000|2025-10-21 01:45:00|28841.7|28801.7|28851.7|28811.7|28851.7|28811.7|28838.2|28798.2|21
1761011400000|2025-10-21 01:50:00|28853.2|28813.2|28883.2|28843.2|28893.2|28853.2|28853.2|28813.2|193
1761011700000|2025-10-21 01:55:00|28886.7|28846.7|28873.2|28833.2|28886.7|28846.7|28873.2|28833.2|50
1761012000000|2025-10-21 02:00:00|28871.7|28831.7|28916.8|28876.8|28921.8|28881.8|28871.7|28831.7|177
1761012300000|2025-10-21 02:05:00|28913.2|28873.2|28903.2|28863.2|28913.2|28873.2|28903.2|28863.2|47
1761012600000|2025-10-21 02:10:00|28906.8|28866.8|28908.2|28868.2|28916.8|28876.8|28898.2|28858.2|53
1761012900000|2025-10-21 02:15:00|28913.2|28873.2|28883.2|28843.2|28913.2|28873.2|28883.2|28843.2|12
1761013200000|2025-10-21 02:20:00|28886.8|28846.8|28883.3|28843.3|28890.3|28850.3|28878.2|28838.2|29
1761013500000|2025-10-21 02:25:00|28873.3|28833.3|28876.8|28836.8|28880.4|28840.4|28873.3|28833.3|19
1761013800000|2025-10-21 02:30:00|28880.4|28840.4|28873.3|28833.3|28890.4|28850.4|28873.3|28833.3|9
1761014100000|2025-10-21 02:35:00|28876.8|28836.8|28883.3|28843.3|28883.3|28843.3|28873.3|28833.3|3
1761014400000|2025-10-21 02:40:00|28878.3|28838.3|28883.3|28843.3|28883.3|28843.3|28878.3|28838.3|10
1761014700000|2025-10-21 02:45:00|28878.3|28838.3|28863.3|28823.3|28883.3|28843.3|28863.3|28823.3|43
1761015000000|2025-10-21 02:50:00|||||||||9
1761015300000|2025-10-21 02:55:00|28866.9|28826.9|28863.3|28823.3|28866.9|28826.9|28863.3|28823.3|4
1761015600000|2025-10-21 03:00:00|28866.9|28826.9|28873.3|28833.3|28873.3|28833.3|28866.9|28826.9|12
1761015900000|2025-10-21 03:05:00|28868.3|28828.3|28873.3|28833.3|28873.3|28833.3|28863.3|28823.3|38
1761016200000|2025-10-21 03:10:00|28873.4|28833.4|28873.4|28833.4|28873.4|28833.4|28873.4|28833.4|1
1761016500000|2025-10-21 03:15:00|28878.4|28838.4|28888.4|28848.4|28888.4|28848.4|28873.4|28833.4|21
1761016800000|2025-10-21 03:20:00|28891.9|28851.9|28893.4|28853.4|28893.4|28853.4|28883.4|28843.4|28
1761017100000|2025-10-21 03:25:00|28889.8|28849.8|28893.4|28853.4|28893.4|28853.4|28883.4|28843.4|49
1761017400000|2025-10-21 03:30:00|||||||||3
1761017700000|2025-10-21 03:35:00|||||||||4
1761018300000|2025-10-21 03:45:00|28883.4|28843.4|28883.4|28843.4|28883.4|28843.4|28883.4|28843.4|48
1761018600000|2025-10-21 03:50:00|28878.4|28838.4|28893.4|28853.4|28893.4|28853.4|28878.4|28838.4|40
1761019200000|2025-10-21 04:00:00|28893.5|28853.5|28893.5|28853.5|28893.5|28853.5|28893.5|28853.5|0
1761019500000|2025-10-21 04:05:00|28883.5|28843.5|28873.5|28833.5|28883.5|28843.5|28873.5|28833.5|68
1761019800000|2025-10-21 04:10:00|||||||||3
1761020100000|2025-10-21 04:15:00|||||||||1
1761020400000|2025-10-21 04:20:00|28877|28837|28883.5|28843.5|28887|28847|28877|28837|6
1761020700000|2025-10-21 04:25:00|||||||||1
1761021300000|2025-10-21 04:35:00|28873.5|28833.5|28873.5|28833.5|28878.5|28838.5|28873.5|28833.5|27
1761021600000|2025-10-21 04:40:00|28877.1|28837.1|28878.5|28838.5|28878.5|28838.5|28877.1|28837.1|0
1761021900000|2025-10-21 04:45:00|28877.1|28837.1|28883.5|28843.5|28883.5|28843.5|28877.1|28837.1|1
1761022200000|2025-10-21 04:50:00|28883.6|28843.6|28883.6|28843.6|28883.6|28843.6|28883.6|28843.6|0
1761022800000|2025-10-21 05:00:00|28893.6|28853.6|28893.6|28853.6|28893.6|28853.6|28893.6|28853.6|67
1761023100000|2025-10-21 05:05:00|28898.6|28858.6|28903.6|28863.6|28903.6|28863.6|28897.1|28857.1|51
1761023700000|2025-10-21 05:15:00|28898.6|28858.6|28893.6|28853.6|28898.6|28858.6|28893.6|28853.6|23
1761024300000|2025-10-21 05:25:00|||||||||1
1761024600000|2025-10-21 05:30:00|28883.6|28843.6|28903.6|28863.6|28903.6|28863.6|28883.6|28843.6|35
1761024900000|2025-10-21 05:35:00|28907.2|28867.2|28903.6|28863.6|28907.2|28867.2|28903.6|28863.6|0
1761025200000|2025-10-21 05:40:00|28913.6|28873.6|28923.7|28883.7|28923.7|28883.7|28913.6|28873.6|24
1761025500000|2025-10-21 05:45:00|28927.2|28887.2|28913.7|28873.7|28927.2|28887.2|28913.7|28873.7|68
1761025800000|2025-10-21 05:50:00|28912.2|28872.2|28877.2|28837.2|28912.2|28872.2|28877.2|28837.2|67
1761026100000|2025-10-21 05:55:00|28880.8|28840.8|28913.7|28873.7|28917.2|28877.2|28880.8|28840.8|70
1761026400000|2025-10-21 06:00:00|28917.2|28877.2|28923.7|28883.7|28932.2|28892.2|28913.7|28873.7|176
1761026700000|2025-10-21 06:05:00|28920.8|28880.8|28923.7|28883.7|28923.7|28883.7|28913.7|28873.7|21
1761027000000|2025-10-21 06:10:00|28933.7|28893.7|28923.7|28883.7|28933.7|28893.7|28923.7|28883.7|38
1761027600000|2025-10-21 06:20:00|28927.3|28887.3|28933.7|28893.7|28933.7|28893.7|28923.7|28883.7|11
1761027900000|2025-10-21 06:25:00|28943.7|28903.7|28953.7|28913.7|28953.7|28913.7|28943.7|28903.7|33
1761028200000|2025-10-21 06:30:00|28948.7|28908.7|28933.8|28893.8|28948.7|28908.7|28933.7|28893.7|61
1761028500000|2025-10-21 06:35:00|28927.3|28887.3|28927.3|28887.3|28927.3|28887.3|28923.8|28883.8|10
1761028800000|2025-10-21 06:40:00|28930.9|28890.9|28940.9|28900.9|28940.9|28900.9|28923.8|28883.8|23
1761029100000|2025-10-21 06:45:00|28933.8|28893.8|28942.3|28902.3|28942.3|28902.3|28923.8|28883.8|15
1761029400000|2025-10-21 06:50:00|28940.9|28900.9|28933.8|28893.8|28943.8|28903.8|28933.8|28893.8|16
1761029700000|2025-10-21 06:55:00|28930.9|28890.9|28937.4|28897.4|28942.4|28902.4|28930.9|28890.9|77
1761030000000|2025-10-21 07:00:00|28933.8|28893.8|28923.8|28883.8|28940.9|28900.9|28922.4|28882.4|54
1761030300000|2025-10-21 07:05:00|28927.4|28887.4|28940.9|28900.9|28940.9|28900.9|28927.4|28887.4|6
1761030600000|2025-10-21 07:10:00|28947.4|28907.4|28930.9|28890.9|28950.9|28910.9|28930.9|28890.9|55
1761030900000|2025-10-21 07:15:00|28922.4|28882.4|28931|28891|28941|28901|28922.4|28882.4|27
1761031200000|2025-10-21 07:20:00|28923.8|28883.8|28921|28881|28923.8|28883.8|28921|28881|43
1761031500000|2025-10-21 07:25:00|28913.9|28873.9|28921|28881|28921|28881|28911|28871|68
1761031800000|2025-10-21 07:30:00|28917.4|28877.4|28911|28871|28921|28881|28911|28871|11
1761032100000|2025-10-21 07:35:00|28921|28881|28911|28871|28921|28881|28911|28871|12
1761032400000|2025-10-21 07:40:00|28903.9|28863.9|28891|28851|28903.9|28863.9|28891|28851|17
1761032700000|2025-10-21 07:45:00|28901|28861|28901|28861|28901|28861|28891|28851|22
1761033000000|2025-10-21 07:50:00|28911|28871|28911|28871|28921|28881|28906|28866|106
1761033300000|2025-10-21 07:55:00|28921|28881|28921|28881|28921|28881|28911|28871|59
1761033600000|2025-10-21 08:00:00|28921.1|28881.1|28921.1|28881.1|28921.1|28881.1|28921.1|28881.1|7
1761033900000|2025-10-21 08:05:00|28911.1|28871.1|28901.1|28861.1|28911.1|28871.1|28901.1|28861.1|18
1761034200000|2025-10-21 08:10:00|28911.1|28871.1|28921.1|28881.1|28931.1|28891.1|28911.1|28871.1|26
1761034500000|2025-10-21 08:15:00|28927.5|28887.5|28931.1|28891.1|28931.1|28891.1|28927.5|28887.5|7
1761034800000|2025-10-21 08:20:00|28941.1|28901.1|28931.1|28891.1|28941.1|28901.1|28931.1|28891.1|8
1761035100000|2025-10-21 08:25:00|28921.1|28881.1|28941.1|28901.1|28941.1|28901.1|28921.1|28881.1|34
1761035400000|2025-10-21 08:30:00|28937.5|28897.5|28931.1|28891.1|28937.5|28897.5|28931.1|28891.1|13
1761035700000|2025-10-21 08:35:00|||||||||1
1761036000000|2025-10-21 08:40:00|28934|28894|28931.1|28891.1|28934|28894|28931.1|28891.1|14
1761036300000|2025-10-21 08:45:00|28937.6|28897.6|28961.1|28921.1|28964|28924|28937.6|28897.6|354
1761036600000|2025-10-21 08:50:00|28957.6|28917.6|28951.2|28911.2|28957.6|28917.6|28941.2|28901.2|95
1761036900000|2025-10-21 08:55:00|28954|28914|28951.2|28911.2|28954|28914|28951.2|28911.2|34
1761037200000|2025-10-21 09:00:00|28952.6|28912.6|28957.6|28917.6|28961.2|28921.2|28952.6|28912.6|54
1761037500000|2025-10-21 09:05:00|28961.2|28921.2|28974.1|28934.1|28977.6|28937.6|28951.2|28911.2|852
1761037800000|2025-10-21 09:10:00|28970.5|28930.5|28965.5|28925.5|28974.1|28934.1|28957|28917|45
1761038100000|2025-10-21 09:15:00|28969.1|28929.1|28974.1|28934.1|28974.1|28934.1|28969.1|28929.1|10
1761038400000|2025-10-21 09:20:00|28964.1|28924.1|28984.1|28944.1|28984.1|28944.1|28964.1|28924.1|8
1761038700000|2025-10-21 09:25:00|28974.1|28934.1|28974.1|28934.1|28974.1|28934.1|28974.1|28934.1|36
1761039000000|2025-10-21 09:30:00|28964.1|28924.1|28947.7|28907.7|28964.1|28924.1|28944.1|28904.1|33
1761039300000|2025-10-21 09:35:00|28944.1|28904.1|28944.1|28904.1|28947.7|28907.7|28944.1|28904.1|3
1761039600000|2025-10-21 09:40:00|28947.7|28907.7|28934.1|28894.1|28947.7|28907.7|28934.1|28894.1|55
1761039900000|2025-10-21 09:45:00|28944.1|28904.1|28934.2|28894.2|28944.1|28904.1|28934.1|28894.1|65
1761040200000|2025-10-21 09:50:00|28914.2|28874.2|28877.7|28837.7|28914.2|28874.2|28872.7|28832.7|145
1761040500000|2025-10-21 09:55:00|28874.2|28834.2|28894.2|28854.2|28902.7|28862.7|28864.2|28824.2|53
1761040800000|2025-10-21 10:00:00|28892.7|28852.7|28894.2|28854.2|28907.7|28867.7|28892.7|28852.7|38
1761041100000|2025-10-21 10:05:00|28897.7|28857.7|28901.3|28861.3|28901.3|28861.3|28884.2|28844.2|30
1761041400000|2025-10-21 10:10:00|28894.2|28854.2|28891.3|28851.3|28901.3|28861.3|28874.2|28834.2|54
1761041700000|2025-10-21 10:15:00|28887.8|28847.8|28884.2|28844.2|28891.3|28851.3|28874.2|28834.2|16
1761042000000|2025-10-21 10:20:00|28887.8|28847.8|28901.3|28861.3|28901.3|28861.3|28874.2|28834.2|29
1761042300000|2025-10-21 10:25:00|28901.4|28861.4|28901.4|28861.4|28901.4|28861.4|28901.4|28861.4|2
1761042600000|2025-10-21 10:30:00|28894.2|28854.2|28891.4|28851.4|28894.2|28854.2|28891.4|28851.4|14
1761042900000|2025-10-21 10:35:00|28887.8|28847.8|28891.4|28851.4|28894.2|28854.2|28887.8|28847.8|12
1761043200000|2025-10-21 10:40:00|28884.3|28844.3|28871.4|28831.4|28884.3|28844.3|28871.4|28831.4|54
1761043500000|2025-10-21 10:45:00|28867.8|28827.8|28851.4|28811.4|28881.4|28841.4|28851.4|28811.4|694
1761043800000|2025-10-21 10:50:00|28855|28815|28887.8|28847.8|28891.4|28851.4|28855|28815|71
1761044100000|2025-10-21 10:55:00|28884.3|28844.3|28901.4|28861.4|28901.4|28861.4|28884.3|28844.3|55
1761044400000|2025-10-21 11:00:00|28898.5|28858.5|28901.4|28861.4|28901.4|28861.4|28871.4|28831.4|140
1761044700000|2025-10-21 11:05:00|28900|28860|28905|28865|28911.4|28871.4|28900|28860|76
1761045000000|2025-10-21 11:10:00|28908.6|28868.6|28881.4|28841.4|28910|28870|28881.4|28841.4|51
1761045300000|2025-10-21 11:15:00|28875|28835|28861.5|28821.5|28881.4|28841.4|28850|28810|360
1761045600000|2025-10-21 11:20:00|28858.6|28818.6|28871.5|28831.5|28875|28835|28855|28815|55
1761045900000|2025-10-21 11:25:00|28875|28835|28871.5|28831.5|28881.5|28841.5|28871.5|28831.5|50
1761046200000|2025-10-21 11:30:00|28878.6|28838.6|28891.5|28851.5|28908.6|28868.6|28875|28835|68
1761046500000|2025-10-21 11:35:00|28888.6|28848.6|28901.5|28861.5|28905.1|28865.1|28881.5|28841.5|98
1761046800000|2025-10-21 11:40:00|28900.1|28860.1|28908.6|28868.6|28908.6|28868.6|28888.6|28848.6|136
1761047100000|2025-10-21 11:45:00|28911.5|28871.5|28881.5|28841.5|28918.6|28878.6|28881.5|28841.5|222
1761047400000|2025-10-21 11:50:00|28885.1|28845.1|28878.7|28838.7|28891.5|28851.5|28868.7|28828.7|50
1761047700000|2025-10-21 11:55:00|28881.5|28841.5|28855.1|28815.1|28881.5|28841.5|28855.1|28815.1|32
1761048000000|2025-10-21 12:00:00|28858.7|28818.7|28801.6|28761.6|28858.7|28818.7|28801.6|28761.6|120
1761048300000|2025-10-21 12:05:00|28798.7|28758.7|28805.1|28765.1|28820.1|28780.1|28798.7|28758.7|258
1761048600000|2025-10-21 12:10:00|28801.6|28761.6|28811.6|28771.6|28831.6|28791.6|28801.6|28761.6|52
1761048900000|2025-10-21 12:15:00|28815.1|28775.1|28801.6|28761.6|28828.7|28788.7|28801.6|28761.6|193
1761049200000|2025-10-21 12:20:00|28794.5|28754.5|28801.6|28761.6|28811.6|28771.6|28781.6|28741.6|239
1761049500000|2025-10-21 12:25:00|28805.2|28765.2|28788.7|28748.7|28820.2|28780.2|28788.7|28748.7|197
1761049800000|2025-10-21 12:30:00|28790.2|28750.2|28788.7|28748.7|28790.2|28750.2|28748.7|28708.7|775
1761050100000|2025-10-21 12:35:00|28785.2|28745.2|28785.2|28745.2|28805.2|28765.2|28778.7|28738.7|165
1761050400000|2025-10-21 12:40:00|28781.6|28741.6|28775.2|28735.2|28786.6|28746.6|28765.2|28725.2|267
1761053400000|2025-10-21 13:30:00|28755.3|28715.3|28668.9|28628.9|28775.3|28735.3|28668.9|28628.9|1267
1761053700000|2025-10-21 13:35:00|28678.9|28638.9|28698.9|28658.9|28698.9|28658.9|28646|28606|950
1761054000000|2025-10-21 13:40:00|28708.9|28668.9|28682.5|28642.5|28718.9|28678.9|28678.9|28638.9|539
1761054300000|2025-10-21 13:45:00|28678.9|28638.9|28686|28646|28726|28686|28676|28636|593
1761054600000|2025-10-21 13:50:00|28688.9|28648.9|28746|28706|28756|28716|28688.9|28648.9|485
1761054900000|2025-10-21 13:55:00|28742.5|28702.5|28698.9|28658.9|28742.5|28702.5|28688.9|28648.9|757
1761055200000|2025-10-21 14:00:00|28706.1|28666.1|28722.5|28682.5|28732.5|28692.5|28686.1|28646.1|1165
1761055500000|2025-10-21 14:05:00|28718.9|28678.9|28698.9|28658.9|28718.9|28678.9|28692.5|28652.5|235
1761055800000|2025-10-21 14:10:00|28696.1|28656.1|28712.5|28672.5|28736.1|28696.1|28692.5|28652.5|511
1761056100000|2025-10-21 14:15:00|28716.1|28676.1|28686.1|28646.1|28716.1|28676.1|28676.1|28636.1|383
1761056400000|2025-10-21 14:20:00|28682.5|28642.5|28686.1|28646.1|28692.5|28652.5|28666.1|28626.1|665
1761056700000|2025-10-21 14:25:00|28676.1|28636.1|28706.1|28666.1|28726.1|28686.1|28676.1|28636.1|297
1761057000000|2025-10-21 14:30:00|28709|28669|28719|28679|28746.1|28706.1|28702.6|28662.6|291
1761057300000|2025-10-21 14:35:00|28716.1|28676.1|28739|28699|28746.1|28706.1|28702.6|28662.6|393
1761057600000|2025-10-21 14:40:00|28742.6|28702.6|28766.2|28726.2|28769|28729|28712.6|28672.6|487
1761057900000|2025-10-21 14:45:00|28769|28729|28809|28769|28845.5|28805.5|28769|28729|1351
1761058200000|2025-10-21 14:50:00|28805.5|28765.5|28831.9|28791.9|28831.9|28791.9|28789|28749|793
1761058500000|2025-10-21 14:55:00|28828.3|28788.3|28821.9|28781.9|28851.9|28811.9|28811.9|28771.9|495
1761058800000|2025-10-21 15:00:00|28815.5|28775.5|28811.9|28771.9|28821.9|28781.9|28791.9|28751.9|529
1761059100000|2025-10-21 15:05:00|28821.9|28781.9|28781.9|28741.9|28821.9|28781.9|28781.9|28741.9|456
1761059400000|2025-10-21 15:10:00|28779.1|28739.1|28791.9|28751.9|28799.1|28759.1|28771.9|28731.9|122
1761059700000|2025-10-21 15:15:00|28795.5|28755.5|28792|28752|28799.1|28759.1|28779.1|28739.1|294
1761060000000|2025-10-21 15:20:00|28789.1|28749.1|28802|28762|28802|28762|28782|28742|230
1761060300000|2025-10-21 15:25:00|28795.5|28755.5|28792|28752|28795.5|28755.5|28772|28732|418
1761060600000|2025-10-21 15:30:00|28802|28762|28858.4|28818.4|28864.9|28824.9|28802|28762|1175
1761060900000|2025-10-21 15:35:00|28864.9|28824.9|28834.9|28794.9|28864.9|28824.9|28834.9|28794.9|351
1761061200000|2025-10-21 15:40:00|28838.4|28798.4|28854.9|28814.9|28864.9|28824.9|28838.4|28798.4|248
1761061500000|2025-10-21 15:45:00|28864.9|28824.9|28854.9|28814.9|28864.9|28824.9|28854.9|28814.9|224
1761061800000|2025-10-21 15:50:00|28862|28822|28854.9|28814.9|28914.9|28874.9|28844.9|28804.9|1103
1761062100000|2025-10-21 15:55:00|28858.5|28818.5|28839.2|28799.2|28862|28822|28822|28782|580
1761062400000|2025-10-21 16:00:00|28835.6|28795.6|28855.6|28815.6|28862.1|28822.1|28832|28792|239
1761062700000|2025-10-21 16:05:00|28859.2|28819.2|28832.1|28792.1|28862.1|28822.1|28828.5|28788.5|398
1761063000000|2025-10-21 16:10:00|28834.9|28794.9|28854.9|28814.9|28854.9|28814.9|28824.9|28784.9|1540
1761063300000|2025-10-21 16:15:00|28857.8|28817.8|28881.4|28841.4|28894.9|28854.9|28857.8|28817.8|814
1761063600000|2025-10-21 16:20:00|28884.9|28844.9|28901.4|28861.4|28907.8|28867.8|28877.8|28837.8|319
1761063900000|2025-10-21 16:25:00|28897.8|28857.8|28891.4|28851.4|28915|28875|28887.8|28847.8|420
1761064200000|2025-10-21 16:30:00|28887.8|28847.8|28891.4|28851.4|28901.4|28861.4|28887.8|28847.8|138
1761064500000|2025-10-21 16:35:00|28897.8|28857.8|28887.8|28847.8|28897.8|28857.8|28867.8|28827.8|314
1761064800000|2025-10-21 16:40:00|28881.4|28841.4|28891.4|28851.4|28895|28855|28877.8|28837.8|202
1761065100000|2025-10-21 16:45:00|28887.8|28847.8|28885|28845|28887.9|28847.9|28867.9|28827.9|355
1761065400000|2025-10-21 16:50:00|28886.4|28846.4|28867.9|28827.9|28901.4|28861.4|28847.9|28807.9|722
1761065700000|2025-10-21 16:55:00|28866.4|28826.4|28860.7|28820.7|28885|28845|28825|28785|1067
1761066000000|2025-10-21 17:00:00|28869.3|28829.3|28857.9|28817.9|28877.9|28837.9|28827.9|28787.9|1001
1761066300000|2025-10-21 17:05:00|28854.3|28814.3|28890.8|28850.8|28900.8|28860.8|28840.7|28800.7|994
1761066600000|2025-10-21 17:10:00|28892.2|28852.2|28917.2|28877.2|28917.2|28877.2|28890.8|28850.8|730
1761066900000|2025-10-21 17:15:00|28920.8|28880.8|28903.6|28863.6|28920.8|28880.8|28903.6|28863.6|350
1761067200000|2025-10-21 17:20:00|28900.8|28860.8|28910.8|28870.8|28920.8|28880.8|28890.8|28850.8|368
1761067500000|2025-10-21 17:25:00|28907.2|28867.2|28925.1|28885.1|28936.5|28896.5|28900.8|28860.8|771
1761067800000|2025-10-21 17:30:00|28923.6|28883.6|28883.7|28843.7|28925.1|28885.1|28873.7|28833.7|447
1761068100000|2025-10-21 17:35:00|28880.1|28840.1|28897.9|28857.9|28916.5|28876.5|28880.1|28840.1|662
1761068400000|2025-10-21 17:40:00|28899.4|28859.4|28866.5|28826.5|28902.9|28862.9|28866.5|28826.5|827
1761068700000|2025-10-21 17:45:00|28875.1|28835.1|28886.5|28846.5|28886.5|28846.5|28870.1|28830.1|479
1761069000000|2025-10-21 17:50:00|28885.1|28845.1|28890.1|28850.1|28895.1|28855.1|28876.5|28836.5|296
1761069300000|2025-10-21 17:55:00|28893.7|28853.7|28876.6|28836.6|28903.7|28863.7|28876.6|28836.6|561
1761069600000|2025-10-21 18:00:00|28880.1|28840.1|28920.1|28880.1|28920.1|28880.1|28876.6|28836.6|536
1761069900000|2025-10-21 18:05:00|28916.6|28876.6|28909.4|28869.4|28926.6|28886.6|28909.4|28869.4|1007
1761070200000|2025-10-21 18:10:00|28916.6|28876.6|28916.6|28876.6|28929.4|28889.4|28909.4|28869.4|2793
1761070500000|2025-10-21 18:15:00|28919.4|28879.4|28891.6|28851.6|28919.4|28879.4|28883|28843|1667
1761091200000|2025-10-22 00:00:00|28871.5|28831.5|28937.2|28897.2|28937.2|28897.2|28871.5|28831.5|482
1761091500000|2025-10-22 00:05:00|28933.6|28893.6|28910.1|28870.1|28933.6|28893.6|28903.6|28863.6|65
1761091800000|2025-10-22 00:10:00|28902.9|28862.9|28883.6|28843.6|28910.1|28870.1|28870.1|28830.1|138
1761092100000|2025-10-22 00:15:00|28887.2|28847.2|28887.2|28847.2|28887.2|28847.2|28868.7|28828.7|38
1761092400000|2025-10-22 00:20:00|28897.2|28857.2|28887.2|28847.2|28897.2|28857.2|28883.7|28843.7|115
1761092700000|2025-10-22 00:25:00|28883.7|28843.7|28880.1|28840.1|28883.7|28843.7|28880.1|28840.1|3
1761093000000|2025-10-22 00:30:00|28883.7|28843.7|28897.3|28857.3|28897.3|28857.3|28883.7|28843.7|11
1761093300000|2025-10-22 00:35:00|28903.7|28863.7|28900.1|28860.1|28907.3|28867.3|28897.3|28857.3|36
1761093600000|2025-10-22 00:40:00|28903.7|28863.7|28900.1|28860.1|28903.7|28863.7|28893.7|28853.7|18
1761093900000|2025-10-22 00:45:00|28898.7|28858.7|28900.1|28860.1|28910.1|28870.1|28898.7|28858.7|41
1761094200000|2025-10-22 00:50:00|28907.3|28867.3|28903.7|28863.7|28907.3|28867.3|28900.1|28860.1|6
1761094500000|2025-10-22 00:55:00|28900.1|28860.1|28900.1|28860.1|28903.7|28863.7|28900.1|28860.1|0
1761094800000|2025-10-22 01:00:00|28903.7|28863.7|28900.1|28860.1|28908.7|28868.7|28893.7|28853.7|27
1761095100000|2025-10-22 01:05:00|28908.7|28868.7|28880.2|28840.2|28910.1|28870.1|28870.2|28830.2|117
1761095400000|2025-10-22 01:10:00|28876.6|28836.6|28896.6|28856.6|28896.6|28856.6|28876.6|28836.6|66
1761095700000|2025-10-22 01:15:00|28900.2|28860.2|28890.2|28850.2|28900.2|28860.2|28890.2|28850.2|27
1761096000000|2025-10-22 01:20:00|28886.6|28846.6|28886.6|28846.6|28890.2|28850.2|28880.2|28840.2|12
1761096300000|2025-10-22 01:25:00|28890.2|28850.2|28896.6|28856.6|28900.2|28860.2|28886.6|28846.6|11
1761096600000|2025-10-22 01:30:00|28900.2|28860.2|28910.2|28870.2|28910.2|28870.2|28893|28853|9
1761096900000|2025-10-22 01:35:00|28911.6|28871.6|28916.6|28876.6|28920.2|28880.2|28910.2|28870.2|15
1761097200000|2025-10-22 01:40:00|28910.2|28870.2|28920.2|28880.2|28920.2|28880.2|28910.2|28870.2|24
1761097500000|2025-10-22 01:45:00|28916.6|28876.6|28910.2|28870.2|28920.2|28880.2|28906.6|28866.6|30
1761097800000|2025-10-22 01:50:00|28906.6|28866.6|28900.2|28860.2|28910.2|28870.2|28896.6|28856.6|5
1761098100000|2025-10-22 01:55:00|28896.6|28856.6|28900.2|28860.2|28900.2|28860.2|28883.1|28843.1|25
1761098400000|2025-10-22 02:00:00|28906.7|28866.7|28910.3|28870.3|28910.3|28870.3|28903.1|28863.1|20
1761098700000|2025-10-22 02:05:00|28906.7|28866.7|28900.3|28860.3|28906.7|28866.7|28893.1|28853.1|9
1761099000000|2025-10-22 02:10:00|28906.7|28866.7|28923.1|28883.1|28930.3|28890.3|28903.1|28863.1|53
1761099300000|2025-10-22 02:15:00|28926.7|28886.7|28921.7|28881.7|28930.3|28890.3|28920.3|28880.3|39
1761099600000|2025-10-22 02:20:00|28920.3|28880.3|28920.3|28880.3|28920.3|28880.3|28920.3|28880.3|0
1761099900000|2025-10-22 02:25:00|28926.7|28886.7|28930.3|28890.3|28930.3|28890.3|28923.1|28883.1|7
1761100200000|2025-10-22 02:30:00|28926.7|28886.7|28962.4|28922.4|28962.4|28922.4|28923.1|28883.1|172
1761100500000|2025-10-22 02:35:00|28958.8|28918.8|28948.8|28908.8|28966|28926|28948.8|28908.8|47
1761100800000|2025-10-22 02:40:00|28956|28916|28948.8|28908.8|28956|28916|28942.4|28902.4|15
1761101100000|2025-10-22 02:45:00|28952.4|28912.4|28938.8|28898.8|28952.4|28912.4|28937.4|28897.4|22
1761101400000|2025-10-22 02:50:00|28942.4|28902.4|28946|28906|28946|28906|28938.8|28898.8|11
1761101700000|2025-10-22 02:55:00|28942.4|28902.4|28942.4|28902.4|28946|28906|28942.4|28902.4|1
1761102000000|2025-10-22 03:00:00|28938.8|28898.8|28942.4|28902.4|28946|28906|28938.8|28898.8|1
1761102300000|2025-10-22 03:05:00|28938.8|28898.8|28938.8|28898.8|28942.4|28902.4|28938.8|28898.8|21
1761102600000|2025-10-22 03:10:00|28948.8|28908.8|28938.8|28898.8|28948.8|28908.8|28938.8|28898.8|19
1761102900000|2025-10-22 03:15:00|28948.8|28908.8|28955.3|28915.3|28958.8|28918.8|28948.8|28908.8|35
1761103200000|2025-10-22 03:20:00|28948.8|28908.8|28948.9|28908.9|28948.9|28908.9|28948.8|28908.8|67
1761103500000|2025-10-22 03:25:00|28952.4|28912.4|28948.9|28908.9|28956|28916|28942.4|28902.4|14
1761103800000|2025-10-22 03:30:00|28942.5|28902.5|28938.9|28898.9|28942.5|28902.5|28938.9|28898.9|14
1761104100000|2025-10-22 03:35:00|28932.5|28892.5|28928.9|28888.9|28932.5|28892.5|28928.9|28888.9|2
1761104400000|2025-10-22 03:40:00|28938.9|28898.9|28938.9|28898.9|28938.9|28898.9|28928.9|28888.9|3
1761104700000|2025-10-22 03:45:00|28937.5|28897.5|28938.9|28898.9|28938.9|28898.9|28937.5|28897.5|0
1761105300000|2025-10-22 03:55:00|28933.9|28893.9|28932.5|28892.5|28936.1|28896.1|28928.9|28888.9|22
1761105600000|2025-10-22 04:00:00|28928.9|28888.9|28928.9|28888.9|28928.9|28888.9|28928.9|28888.9|1
1761105900000|2025-10-22 04:05:00|28932.5|28892.5|28932.5|28892.5|28932.5|28892.5|28932.5|28892.5|4
1761106200000|2025-10-22 04:10:00|28928.9|28888.9|28932.5|28892.5|28932.5|28892.5|28928.9|28888.9|0
1761106500000|2025-10-22 04:15:00|28928.9|28888.9|28928.9|28888.9|28928.9|28888.9|28928.9|28888.9|1
1761106800000|2025-10-22 04:20:00|||||||||2
1761107100000|2025-10-22 04:25:00|28937.5|28897.5|28939|28899|28939|28899|28932.5|28892.5|3
1761108000000|2025-10-22 04:40:00|28937.6|28897.6|28909|28869|28939|28899|28909|28869|54
1761108300000|2025-10-22 04:45:00|28912.6|28872.6|28909|28869|28912.6|28872.6|28909|28869|1
1761108600000|2025-10-22 04:50:00|28916.2|28876.2|28919|28879|28919|28879|28909|28869|20
1761108900000|2025-10-22 04:55:00|||||||||1
1761109200000|2025-10-22 05:00:00|||||||||4
1761109500000|2025-10-22 05:05:00|28922.6|28882.6|28919|28879|28922.6|28882.6|28919|28879|0
1761109800000|2025-10-22 05:10:00|28916.2|28876.2|28902.6|28862.6|28916.2|28876.2|28899|28859|23
1761110100000|2025-10-22 05:15:00|28899|28859|28892.6|28852.6|28899|28859|28892.6|28852.6|15
1761110400000|2025-10-22 05:20:00|28889|28849|28889|28849|28896.2|28856.2|28889|28849|4
1761110700000|2025-10-22 05:25:00|28892.6|28852.6|28899|28859|28899|28859|28892.6|28852.6|18
1761111000000|2025-10-22 05:30:00|28902.6|28862.6|28906.2|28866.2|28912.6|28872.6|28902.6|28862.6|17
1761111300000|2025-10-22 05:35:00|28912.7|28872.7|28916.2|28876.2|28916.2|28876.2|28912.7|28872.7|2
1761111600000|2025-10-22 05:40:00|28916.3|28876.3|28906.3|28866.3|28916.3|28876.3|28906.3|28866.3|4
1761111900000|2025-10-22 05:45:00|28912.7|28872.7|28909.1|28869.1|28912.7|28872.7|28909.1|28869.1|6
1761112200000|2025-10-22 05:50:00|28912.7|28872.7|28899.1|28859.1|28916.3|28876.3|28899.1|28859.1|18
1761112500000|2025-10-22 05:55:00|28897.7|28857.7|28879.1|28839.1|28897.7|28857.7|28879.1|28839.1|27
1761112800000|2025-10-22 06:00:00|28866.3|28826.3|28886.3|28846.3|28886.3|28846.3|28866.3|28826.3|33
1761113100000|2025-10-22 06:05:00|28896.3|28856.3|28896.3|28856.3|28896.3|28856.3|28886.3|28846.3|11
1761113400000|2025-10-22 06:10:00|28906.3|28866.3|28906.3|28866.3|28906.3|28866.3|28906.3|28866.3|14
1761113700000|2025-10-22 06:15:00|28907.7|28867.7|28916.3|28876.3|28932.7|28892.7|28907.7|28867.7|57
1761114000000|2025-10-22 06:20:00|28926.3|28886.3|28916.3|28876.3|28926.3|28886.3|28916.3|28876.3|10
1761114300000|2025-10-22 06:25:00|28926.3|28886.3|28926.3|28886.3|28926.3|28886.3|28922.7|28882.7|25
1761114600000|2025-10-22 06:30:00|28916.3|28876.3|28916.3|28876.3|28916.3|28876.3|28912.7|28872.7|23
1761114900000|2025-10-22 06:35:00|28912.7|28872.7|28906.3|28866.3|28916.3|28876.3|28906.3|28866.3|4
1761115200000|2025-10-22 06:40:00|28906.4|28866.4|28906.4|28866.4|28906.4|28866.4|28906.4|28866.4|1
1761115500000|2025-10-22 06:45:00|28916.4|28876.4|28916.4|28876.4|28916.4|28876.4|28916.4|28876.4|1
1761115800000|2025-10-22 06:50:00|28919.2|28879.2|28926.4|28886.4|28926.4|28886.4|28919.2|28879.2|5
1761116100000|2025-10-22 06:55:00|28916.4|28876.4|28923.6|28883.6|28926.4|28886.4|28916.4|28876.4|142
1761116400000|2025-10-22 07:00:00|28926.4|28886.4|28903.6|28863.6|28935|28895|28903.6|28863.6|65
1761116700000|2025-10-22 07:05:00|28905|28865|28910|28870|28913.6|28873.6|28900|28860|19
1761117000000|2025-10-22 07:10:00|28913.6|28873.6|28900|28860|28913.6|28873.6|28900|28860|23
1761117300000|2025-10-22 07:15:00|28903.6|28863.6|28923.6|28883.6|28925|28885|28896.4|28856.4|41
1761117600000|2025-10-22 07:20:00|28925|28885|28925|28885|28933.6|28893.6|28923.6|28883.6|5
1761117900000|2025-10-22 07:25:00|28923.6|28883.6|28910|28870|28923.6|28883.6|28900|28860|44
1761118200000|2025-10-22 07:30:00|28906.4|28866.4|28923.6|28883.6|28923.6|28883.6|28906.4|28866.4|157
1761118500000|2025-10-22 07:35:00|28920|28880|28918.6|28878.6|28923.6|28883.6|28916.4|28876.4|4
1761118800000|2025-10-22 07:40:00|28920|28880|28913.6|28873.6|28920|28880|28913.6|28873.6|4
1761119100000|2025-10-22 07:45:00|28913.7|28873.7|28913.7|28873.7|28913.7|28873.7|28913.7|28873.7|5
1761119400000|2025-10-22 07:50:00|28923.7|28883.7|28923.7|28883.7|28923.7|28883.7|28923.7|28883.7|7
1761119700000|2025-10-22 07:55:00|28930.1|28890.1|28943.7|28903.7|28953.7|28913.7|28930.1|28890.1|26
1761120000000|2025-10-22 08:00:00|28950.1|28910.1|28953.7|28913.7|28953.7|28913.7|28950.1|28910.1|25
1761120300000|2025-10-22 08:05:00|28943.7|28903.7|28936.5|28896.5|28958.7|28918.7|28936.5|28896.5|101
1761120600000|2025-10-22 08:10:00|28940.1|28900.1|28933.7|28893.7|28943.7|28903.7|28925.1|28885.1|71
1761120900000|2025-10-22 08:15:00|28936.5|28896.5|28945.1|28905.1|28945.1|28905.1|28933.7|28893.7|40
1761121200000|2025-10-22 08:20:00|28935.1|28895.1|28940.1|28900.1|28943.7|28903.7|28930.1|28890.1|32
1761121500000|2025-10-22 08:25:00|28945.1|28905.1|28963.7|28923.7|28970.1|28930.1|28945.1|28905.1|43
1761121800000|2025-10-22 08:30:00|28960.1|28920.1|28963.7|28923.7|28973.7|28933.7|28960.1|28920.1|20
1761122100000|2025-10-22 08:35:00|28960.9|28920.9|28953.7|28913.7|28960.9|28920.9|28953.7|28913.7|34
1761122400000|2025-10-22 08:40:00|28950.9|28910.9|28933.7|28893.7|28950.9|28910.9|28930.1|28890.1|100
1761122700000|2025-10-22 08:45:00|28930.1|28890.1|28933.8|28893.8|28933.8|28893.8|28916.6|28876.6|34
1761123000000|2025-10-22 08:50:00|28935.2|28895.2|28943.8|28903.8|28943.8|28903.8|28933.8|28893.8|63
1761123300000|2025-10-22 08:55:00|28940.2|28900.2|28933.8|28893.8|28943.8|28903.8|28933.8|28893.8|34
1761123600000|2025-10-22 09:00:00|28930.2|28890.2|28933.8|28893.8|28933.8|28893.8|28930.2|28890.2|7
1761123900000|2025-10-22 09:05:00|28943.8|28903.8|28847.4|28807.4|28943.8|28903.8|28847.4|28807.4|207
1761124200000|2025-10-22 09:10:00|28843.8|28803.8|28841|28801|28861|28821|28813.8|28773.8|89
1761124500000|2025-10-22 09:15:00|28837.4|28797.4|28787.4|28747.4|28837.4|28797.4|28786.6|28746.6|188
1761124800000|2025-10-22 09:20:00|28784.6|28744.6|28801|28761|28801|28761|28781|28741|202
1761125100000|2025-10-22 09:25:00|28808.2|28768.2|28823.8|28783.8|28824.6|28784.6|28808.2|28768.2|108
1761125400000|2025-10-22 09:30:00|28820.2|28780.2|28801|28761|28843.8|28803.8|28791|28751|166
1761125700000|2025-10-22 09:35:00|28793.8|28753.8|28791|28751|28801|28761|28791|28751|21
1761126000000|2025-10-22 09:40:00|28801|28761|28791|28751|28801|28761|28791|28751|40
1761126300000|2025-10-22 09:45:00|28791.1|28751.1|28801.1|28761.1|28801.1|28761.1|28786.1|28746.1|88
1761126600000|2025-10-22 09:50:00|28811.1|28771.1|28801.1|28761.1|28811.1|28771.1|28801.1|28761.1|19
1761126900000|2025-10-22 09:55:00|28803.9|28763.9|28837.5|28797.5|28843.9|28803.9|28803.9|28763.9|49
1761127200000|2025-10-22 10:00:00|28833.9|28793.9|28823.9|28783.9|28843.9|28803.9|28823.9|28783.9|130
1761127500000|2025-10-22 10:05:00|28833.9|28793.9|28837.5|28797.5|28838.9|28798.9|28827.5|28787.5|39
1761127800000|2025-10-22 10:10:00|28833.9|28793.9|28841.1|28801.1|28841.1|28801.1|28831.1|28791.1|84
1761128100000|2025-10-22 10:15:00|28837.5|28797.5|28837.5|28797.5|28842.5|28802.5|28832.5|28792.5|15
1761128400000|2025-10-22 10:20:00|28833.9|28793.9|28858.9|28818.9|28867.5|28827.5|28833.9|28793.9|61
1761128700000|2025-10-22 10:25:00|28857.5|28817.5|28827.5|28787.5|28857.5|28817.5|28823.9|28783.9|24
1761129000000|2025-10-22 10:30:00|28828.9|28788.9|28831.1|28791.1|28837.5|28797.5|28823.9|28783.9|22
1761129300000|2025-10-22 10:35:00|28837.5|28797.5|28833.9|28793.9|28837.5|28797.5|28833.9|28793.9|4
1761129600000|2025-10-22 10:40:00|28837.5|28797.5|28837.6|28797.6|28837.6|28797.6|28827.5|28787.5|20
1761129900000|2025-10-22 10:45:00|28833.9|28793.9|28804|28764|28833.9|28793.9|28804|28764|42
1761130200000|2025-10-22 10:50:00|28802.6|28762.6|28821.2|28781.2|28821.2|28781.2|28802.6|28762.6|23
1761130500000|2025-10-22 10:55:00|28822.6|28782.6|28827.6|28787.6|28837.6|28797.6|28821.2|28781.2|43
1761130800000|2025-10-22 11:00:00|28821.2|28781.2|28814.8|28774.8|28827.6|28787.6|28801.2|28761.2|117
1761131100000|2025-10-22 11:05:00|28811.2|28771.2|28811.2|28771.2|28821.2|28781.2|28811.2|28771.2|36
1761131400000|2025-10-22 11:10:00|28821.2|28781.2|28821.2|28781.2|28824.8|28784.8|28811.2|28771.2|26
1761131700000|2025-10-22 11:15:00|28814.8|28774.8|28831.2|28791.2|28831.2|28791.2|28811.2|28771.2|67
1761132000000|2025-10-22 11:20:00|28838.4|28798.4|28841.2|28801.2|28851.2|28811.2|28829.8|28789.8|816
1761132300000|2025-10-22 11:25:00|28831.2|28791.2|28831.2|28791.2|28832.6|28792.6|28831.2|28791.2|13
1761132600000|2025-10-22 11:30:00|28821.2|28781.2|28847.6|28807.6|28871.2|28831.2|28821.2|28781.2|123
1761132900000|2025-10-22 11:35:00|28844|28804|28847.6|28807.6|28854|28814|28844|28804|62
1761133200000|2025-10-22 11:40:00|28844|28804|28844|28804|28844|28804|28834|28794|29
1761133500000|2025-10-22 11:45:00|28844.1|28804.1|28842.7|28802.7|28844.1|28804.1|28834.1|28794.1|77
1761133800000|2025-10-22 11:50:00|28844.1|28804.1|28891.3|28851.3|28897.7|28857.7|28844.1|28804.1|326
1761134100000|2025-10-22 11:55:00|28892.7|28852.7|28887.7|28847.7|28894.1|28854.1|28884.1|28844.1|82
1761134400000|2025-10-22 12:00:00|28884.1|28844.1|28904.1|28864.1|28914.1|28874.1|28884.1|28844.1|210
1761134700000|2025-10-22 12:05:00|28905.5|28865.5|28880.5|28840.5|28905.5|28865.5|28880.5|28840.5|58
1761135000000|2025-10-22 12:10:00|28876.9|28836.9|28900.5|28860.5|28906.9|28866.9|28876.9|28836.9|118
1761135300000|2025-10-22 12:15:00|28896.9|28856.9|28884.1|28844.1|28906.9|28866.9|28880.5|28840.5|212
1761135600000|2025-10-22 12:20:00|28885.5|28845.5|28854.1|28814.1|28890.5|28850.5|28854.1|28814.1|107
1761135900000|2025-10-22 12:25:00|28862.7|28822.7|28880.5|28840.5|28884.1|28844.1|28846.9|28806.9|180
1761136200000|2025-10-22 12:30:00|28876.9|28836.9|28866.9|28826.9|28876.9|28836.9|28854.1|28814.1|44
1761136500000|2025-10-22 12:35:00|28870.5|28830.5|28850.5|28810.5|28870.5|28830.5|28846.9|28806.9|94
1761136800000|2025-10-22 12:40:00|28846.9|28806.9|28851.9|28811.9|28855.5|28815.5|28836.9|28796.9|62
1761139800000|2025-10-22 13:30:00|28850.6|28810.6|28827|28787|28877|28837|28817|28777|1358
1761140100000|2025-10-22 13:35:00|28830.6|28790.6|28837|28797|28847|28807|28800.6|28760.6|1209
1761140400000|2025-10-22 13:40:00|28834.2|28794.2|28807|28767|28847|28807|28800.6|28760.6|426
1761140700000|2025-10-22 13:45:00|28804.3|28764.3|28884.3|28844.3|28895.6|28855.6|28804.3|28764.3|621
1761141000000|2025-10-22 13:50:00|28877|28837|28844.3|28804.3|28884.3|28844.3|28837|28797|291
1761141300000|2025-10-22 13:55:00|28847.1|28807.1|28837.1|28797.1|28885.7|28845.7|28827.1|28787.1|319
1761141600000|2025-10-22 14:00:00|28834.3|28794.3|28887.1|28847.1|28897.1|28857.1|28834.3|28794.3|1303
1761141900000|2025-10-22 14:05:00|28890.7|28850.7|28884.3|28844.3|28907.1|28867.1|28877.1|28837.1|681
1761142200000|2025-10-22 14:10:00|28880.7|28840.7|28917.1|28877.1|28927.1|28887.1|28877.1|28837.1|759
1761142500000|2025-10-22 14:15:00|28920.7|28880.7|28955.7|28915.7|28974.3|28934.3|28920.7|28880.7|801
1761142800000|2025-10-22 14:20:00|28957.1|28917.1|28947.1|28907.1|28987.1|28947.1|28947.1|28907.1|1671
1761143100000|2025-10-22 14:25:00|28943.5|28903.5|28937.1|28897.1|28967.1|28927.1|28937.1|28897.1|351
1761143400000|2025-10-22 14:30:00|28943.5|28903.5|28970.7|28930.7|28980.7|28940.7|28904.3|28864.3|1152
1761143700000|2025-10-22 14:35:00|28967.1|28927.1|28977.1|28937.1|28987.1|28947.1|28967.1|28927.1|614
1761144000000|2025-10-22 14:40:00|28974.3|28934.3|29004.4|28964.4|29014.3|28974.3|28974.3|28934.3|529
1761144300000|2025-10-22 14:45:00|29000.7|28960.7|28997.1|28957.1|29014.4|28974.4|28977.1|28937.1|600
1761144600000|2025-10-22 14:50:00|29000.8|28960.8|28984.4|28944.4|29017.1|28977.1|28977.1|28937.1|461
1761144900000|2025-10-22 14:55:00|28987.1|28947.1|29013.5|28973.5|29017.2|28977.2|28985.8|28945.8|557
1761145200000|2025-10-22 15:00:00|29009.9|28969.9|29032.7|28992.7|29032.7|28992.7|28999.9|28959.9|1364
1761145500000|2025-10-22 15:05:00|29039.9|28999.9|29060|29020|29070|29030|29029.9|28989.9|788
1761145800000|2025-10-22 15:10:00|29056.3|29016.3|29060|29020|29062.7|29022.7|29040|29000|421
1761146100000|2025-10-22 15:15:00|29062.7|29022.7|29110|29070|29110|29070|29062.7|29022.7|788
1761146400000|2025-10-22 15:20:00|29106.4|29066.4|29112.8|29072.8|29135.5|29095.5|29106.4|29066.4|965
1761146700000|2025-10-22 15:25:00|29115.5|29075.5|29135.5|29095.5|29141.9|29101.9|29109.1|29069.1|1772
1761147000000|2025-10-22 15:30:00|29130.5|29090.5|29115.5|29075.5|29135.5|29095.5|29085.5|29045.5|630
1761147300000|2025-10-22 15:35:00|29125.5|29085.5|29135.6|29095.6|29145.6|29105.6|29105.6|29065.6|311
1761147600000|2025-10-22 15:40:00|29139.2|29099.2|29125.6|29085.6|29145.6|29105.6|29115.6|29075.6|392
1761147900000|2025-10-22 15:45:00|29115.6|29075.6|29115.6|29075.6|29135.6|29095.6|29112.8|29072.8|529
1761148200000|2025-10-22 15:50:00|29119.2|29079.2|29115.6|29075.6|29138.3|29098.3|29102|29062|571
1761148500000|2025-10-22 15:55:00|29118.4|29078.4|29128.4|29088.4|29135.6|29095.6|29115.6|29075.6|440
1761148800000|2025-10-22 16:00:00|29132|29092|29185.6|29145.6|29194.2|29154.2|29125.6|29085.6|1192
1761149100000|2025-10-22 16:05:00|29187|29147|29152.8|29112.8|29195.6|29155.6|29142.8|29102.8|1038
1761149400000|2025-10-22 16:10:00|29154.2|29114.2|29172.8|29132.8|29172.8|29132.8|29144.2|29104.2|451
1761149700000|2025-10-22 16:15:00|29174.2|29134.2|29195.6|29155.6|29205.6|29165.6|29165.6|29125.6|543
1761150000000|2025-10-22 16:20:00|29192.8|29152.8|29162.8|29122.8|29195.6|29155.6|29162.8|29122.8|668
1761150300000|2025-10-22 16:25:00|29152.8|29112.8|29152.9|29112.9|29169.2|29129.2|29152.8|29112.8|313
1761150600000|2025-10-22 16:30:00|29150.1|29110.1|29145.6|29105.6|29150.1|29110.1|28965.6|28925.6|2780
1761150900000|2025-10-22 16:35:00|29147|29107|29162|29122|29191.2|29151.2|29142|29102|1267
1761151200000|2025-10-22 16:40:00|29158.4|29118.4|29188.4|29148.4|29195.6|29155.6|29158.4|29118.4|269
1761151500000|2025-10-22 16:45:00|29195.6|29155.6|29168.4|29128.4|29198.4|29158.4|29152|29112|277
1761151800000|2025-10-22 16:50:00|29161.2|29121.2|29181.2|29141.2|29184.8|29144.8|29148.4|29108.4|427
1761152100000|2025-10-22 16:55:00|29184.8|29144.8|29201.2|29161.2|29211.2|29171.2|29161.2|29121.2|387
1761152400000|2025-10-22 17:00:00|29197.6|29157.6|29157.6|29117.6|29197.6|29157.6|29154|29114|310
1761152700000|2025-10-22 17:05:00|29154|29114|29181.2|29141.2|29191.2|29151.2|29152.6|29112.6|416
1761153000000|2025-10-22 17:10:00|29184.8|29144.8|29174.9|29134.9|29191.2|29151.2|29171.2|29131.2|355
1761153300000|2025-10-22 17:15:00|29181.2|29141.2|29131.2|29091.2|29181.2|29141.2|29131.2|29091.2|1065
1761153600000|2025-10-22 17:20:00|29134.9|29094.9|29151.3|29111.3|29161.3|29121.3|29131.2|29091.2|333
1761153900000|2025-10-22 17:25:00|29154.9|29114.9|29154|29114|29167.6|29127.6|29144|29104|539
1761154200000|2025-10-22 17:30:00|29161.3|29121.3|29101.3|29061.3|29161.3|29121.3|29101.3|29061.3|677
1761154500000|2025-10-22 17:35:00|29111.3|29071.3|29041.3|29001.3|29111.3|29071.3|29038.5|28998.5|994
1761154800000|2025-10-22 17:40:00|29044.9|29004.9|29038.5|28998.5|29071.3|29031.3|29031.3|28991.3|536
1761155100000|2025-10-22 17:45:00|29034.9|28994.9|29091.3|29051.3|29101.3|29061.3|29034.9|28994.9|592
1761155400000|2025-10-22 17:50:00|29098.5|29058.5|29134.1|29094.1|29135.4|29095.4|29094.9|29054.9|806
1761155700000|2025-10-22 17:55:00|29130.4|29090.4|29134.1|29094.1|29136.8|29096.8|29114.1|29074.1|509
1761156000000|2025-10-22 18:00:00|29130.5|29090.5|29130.5|29090.5|29139.1|29099.1|29110.5|29070.5|495
1761156300000|2025-10-22 18:05:00|29134.1|29094.1|29121.3|29081.3|29136.8|29096.8|29114.1|29074.1|892
1761156600000|2025-10-22 18:10:00|29124.1|29084.1|29176.9|29136.9|29176.9|29136.9|29114.1|29074.1|3527
1761156900000|2025-10-22 18:15:00|29174.1|29134.1|29159.6|29119.6|29206.9|29166.9|29158.2|29118.2|2551
1761177600000|2025-10-23 00:00:00|29180|29140|29223.7|29183.7|29252.3|29212.3|29180|29140|375
1761177900000|2025-10-23 00:05:00|29225|29185|29213.7|29173.7|29225|29185|29177.3|29137.3|201
1761178200000|2025-10-23 00:10:00|29220|29180|29213.7|29173.7|29230|29190|29210|29170|80
1761178500000|2025-10-23 00:15:00|29217.3|29177.3|29178.7|29138.7|29220|29180|29178.7|29138.7|63
1761178800000|2025-10-23 00:20:00|29177.3|29137.3|29183.7|29143.7|29183.7|29143.7|29177.3|29137.3|34
1761179100000|2025-10-23 00:25:00|29187.3|29147.3|29193.7|29153.7|29193.7|29153.7|29180.1|29140.1|8
1761179400000|2025-10-23 00:30:00|29190.1|29150.1|29152.3|29112.3|29197.3|29157.3|29152.3|29112.3|112
1761179700000|2025-10-23 00:35:00|29155.9|29115.9|29135.9|29095.9|29163.7|29123.7|29130.9|29090.9|137
1761180000000|2025-10-23 00:40:00|29136|29096|29147.3|29107.3|29151|29111|29121|29081|100
1761180300000|2025-10-23 00:45:00|29157.3|29117.3|29157.3|29117.3|29161|29121|29157.3|29117.3|20
1761180600000|2025-10-23 00:50:00|29153.7|29113.7|29157.3|29117.3|29157.3|29117.3|29147.3|29107.3|12
1761180900000|2025-10-23 00:55:00|29153.7|29113.7|29167.3|29127.3|29167.3|29127.3|29152.3|29112.3|18
1761181200000|2025-10-23 01:00:00|29157.3|29117.3|29147.4|29107.4|29167.4|29127.4|29147.4|29107.4|72
1761181500000|2025-10-23 01:05:00|29151|29111|29187.4|29147.4|29187.4|29147.4|29147.4|29107.4|149
1761181800000|2025-10-23 01:10:00|29192.4|29152.4|29197.4|29157.4|29197.4|29157.4|29177.4|29137.4|82
1761182100000|2025-10-23 01:15:00|29192.4|29152.4|29203.7|29163.7|29207.4|29167.4|29191|29151|43
1761182400000|2025-10-23 01:20:00|29207.4|29167.4|29197.4|29157.4|29207.4|29167.4|29197.4|29157.4|21
1761182700000|2025-10-23 01:25:00|29207.4|29167.4|29207.4|29167.4|29208.8|29168.8|29207.4|29167.4|25
1761183000000|2025-10-23 01:30:00|29203.8|29163.8|29203.8|29163.8|29207.4|29167.4|29188.8|29148.8|18
1761183300000|2025-10-23 01:35:00|29200.1|29160.1|29207.4|29167.4|29207.4|29167.4|29198.8|29158.8|4
1761183600000|2025-10-23 01:40:00|29203.8|29163.8|29188.8|29148.8|29203.8|29163.8|29188.8|29148.8|23
1761183900000|2025-10-23 01:45:00|29187.4|29147.4|29203.8|29163.8|29213.8|29173.8|29183.8|29143.8|140
1761184200000|2025-10-23 01:50:00|29200.2|29160.2|29207.4|29167.4|29207.4|29167.4|29200.2|29160.2|0
1761184500000|2025-10-23 01:55:00|29203.8|29163.8|29207.4|29167.4|29208.8|29168.8|29200.2|29160.2|4
1761184800000|2025-10-23 02:00:00|29203.8|29163.8|29207.4|29167.4|29217.4|29177.4|29193.8|29153.8|33
1761185100000|2025-10-23 02:05:00|29203.8|29163.8|29197.4|29157.4|29207.4|29167.4|29197.4|29157.4|9
1761185400000|2025-10-23 02:10:00|29207.4|29167.4|29207.4|29167.4|29207.4|29167.4|29203.8|29163.8|18
1761185700000|2025-10-23 02:15:00|29200.2|29160.2|29207.4|29167.4|29207.4|29167.4|29200.2|29160.2|2
1761186000000|2025-10-23 02:20:00|29203.8|29163.8|29208.8|29168.8|29208.8|29168.8|29203.8|29163.8|4
1761186300000|2025-10-23 02:25:00|29210.2|29170.2|29217.5|29177.5|29217.5|29177.5|29210.2|29170.2|0
1761186600000|2025-10-23 02:30:00|29207.5|29167.5|29197.5|29157.5|29207.5|29167.5|29197.5|29157.5|27
1761186900000|2025-10-23 02:35:00|29193.8|29153.8|29197.5|29157.5|29197.5|29157.5|29193.8|29153.8|6
1761187200000|2025-10-23 02:40:00|29193.8|29153.8|29177.5|29137.5|29197.5|29157.5|29177.5|29137.5|7
1761187500000|2025-10-23 02:45:00|29181.1|29141.1|29188.9|29148.9|29192.5|29152.5|29177.5|29137.5|45
1761187800000|2025-10-23 02:50:00|29193.9|29153.9|29193.9|29153.9|29197.5|29157.5|29187.5|29147.5|8
1761188100000|2025-10-23 02:55:00|29197.5|29157.5|29207.5|29167.5|29207.5|29167.5|29193.9|29153.9|20
1761188400000|2025-10-23 03:00:00|29210.2|29170.2|29217.5|29177.5|29217.5|29177.5|29207.5|29167.5|10
1761189300000|2025-10-23 03:15:00|29227.5|29187.5|29220.3|29180.3|29237.5|29197.5|29220.3|29180.3|30
1761189600000|2025-10-23 03:20:00|29223.9|29183.9|29220.3|29180.3|29223.9|29183.9|29218.9|29178.9|15
1761189900000|2025-10-23 03:25:00|29218.9|29178.9|29207.5|29167.5|29218.9|29178.9|29207.5|29167.5|11
1761190200000|2025-10-23 03:30:00|29203.9|29163.9|29213.9|29173.9|29217.5|29177.5|29203.9|29163.9|52
1761190500000|2025-10-23 03:35:00|29210.3|29170.3|29210.3|29170.3|29213.9|29173.9|29210.3|29170.3|0
1761190800000|2025-10-23 03:40:00|29203.9|29163.9|29203.9|29163.9|29207.5|29167.5|29203.9|29163.9|2
1761191100000|2025-10-23 03:45:00|29207.5|29167.5|29208.9|29168.9|29210.3|29170.3|29207.5|29167.5|5
1761191400000|2025-10-23 03:50:00|29210.3|29170.3|29203.9|29163.9|29210.3|29170.3|29203.9|29163.9|1
1761191700000|2025-10-23 03:55:00|29198.9|29158.9|29200.3|29160.3|29203.9|29163.9|29198.9|29158.9|14
1761192000000|2025-10-23 04:00:00|29203.9|29163.9|29200.3|29160.3|29203.9|29163.9|29200.3|29160.3|0
1761192300000|2025-10-23 04:05:00|29203.9|29163.9|29200.3|29160.3|29203.9|29163.9|29193|29153|7
1761192600000|2025-10-23 04:10:00|||||||||1
1761192900000|2025-10-23 04:15:00|29204|29164|29204|29164|29207.6|29167.6|29204|29164|5
1761193500000|2025-10-23 04:25:00|29207.6|29167.6|29204|29164|29207.6|29167.6|29200.3|29160.3|2
1761193800000|2025-10-23 04:30:00|29207.6|29167.6|29204|29164|29210.3|29170.3|29200.3|29160.3|5
1761194100000|2025-10-23 04:35:00|29209|29169|29204|29164|29209|29169|29200.3|29160.3|7
1761194400000|2025-10-23 04:40:00|29200.4|29160.4|29204|29164|29204|29164|29200.4|29160.4|0
1761195000000|2025-10-23 04:50:00|29200.4|29160.4|29194|29154|29200.4|29160.4|29190.4|29150.4|7
1761195300000|2025-10-23 04:55:00|29190.4|29150.4|29194|29154|29194|29154|29190.4|29150.4|8
1761195900000|2025-10-23 05:05:00|29190.4|29150.4|29190.4|29150.4|29190.4|29150.4|29190.4|29150.4|4
1761196200000|2025-10-23 05:10:00|||||||||2
1761196500000|2025-10-23 05:15:00|29194|29154|29194|29154|29194|29154|29194|29154|2
1761196800000|2025-10-23 05:20:00|29190.4|29150.4|29184|29144|29190.4|29150.4|29184|29144|6
1761197100000|2025-10-23 05:25:00|29187.7|29147.7|29187.7|29147.7|29187.7|29147.7|29187.7|29147.7|0
1761197400000|2025-10-23 05:30:00|29189|29149|29184|29144|29189|29149|29180.4|29140.4|7
1761197700000|2025-10-23 05:35:00|29180.4|29140.4|29190.4|29150.4|29200.4|29160.4|29180.4|29140.4|37
1761198000000|2025-10-23 05:40:00|29194.1|29154.1|29200.4|29160.4|29200.4|29160.4|29190.4|29150.4|0
1761198300000|2025-10-23 05:45:00|29199.1|29159.1|29190.4|29150.4|29200.4|29160.4|29190.4|29150.4|2
1761198600000|2025-10-23 05:50:00|29197.7|29157.7|29190.4|29150.4|29197.7|29157.7|29190.4|29150.4|3
1761198900000|2025-10-23 05:55:00|29194.1|29154.1|29190.4|29150.4|29195.4|29155.4|29190.4|29150.4|0
1761199200000|2025-10-23 06:00:00|29194.1|29154.1|29200.4|29160.4|29200.4|29160.4|29190.4|29150.4|5
1761199500000|2025-10-23 06:05:00|29210.4|29170.4|29194.1|29154.1|29220.4|29180.4|29194.1|29154.1|24
1761199800000|2025-10-23 06:10:00|29199.1|29159.1|29224.1|29184.1|29230.5|29190.5|29194.1|29154.1|556
1761200100000|2025-10-23 06:15:00|29220.5|29180.5|29230.5|29190.5|29230.5|29190.5|29220.5|29180.5|1
1761200400000|2025-10-23 06:20:00|29234.1|29194.1|29209.1|29169.1|29240.5|29200.5|29209.1|29169.1|68
1761200700000|2025-10-23 06:25:00|29210.5|29170.5|29217.7|29177.7|29224.1|29184.1|29209.1|29169.1|21
1761201000000|2025-10-23 06:30:00|29209.1|29169.1|29210.5|29170.5|29214.1|29174.1|29209.1|29169.1|3
1761201300000|2025-10-23 06:35:00|29214.1|29174.1|29209.1|29169.1|29214.1|29174.1|29207.8|29167.8|28
1761201600000|2025-10-23 06:40:00|29207.8|29167.8|29217.8|29177.8|29220.5|29180.5|29207.8|29167.8|44
1761201900000|2025-10-23 06:45:00|29214.1|29174.1|29220.5|29180.5|29224.1|29184.1|29214.1|29174.1|12
1761202200000|2025-10-23 06:50:00|29230.5|29190.5|29214.1|29174.1|29230.5|29190.5|29214.1|29174.1|90
1761202500000|2025-10-23 06:55:00|29217.8|29177.8|29204.1|29164.1|29217.8|29177.8|29200.5|29160.5|82
1761202800000|2025-10-23 07:00:00|29194.1|29154.1|29167.8|29127.8|29194.1|29154.1|29164.2|29124.2|61
1761203100000|2025-10-23 07:05:00|29164.2|29124.2|29177.8|29137.8|29177.8|29137.8|29164.2|29124.2|3
1761203400000|2025-10-23 07:10:00|29180.5|29140.5|29187.8|29147.8|29187.8|29147.8|29179.2|29139.2|17
1761203700000|2025-10-23 07:15:00|29184.2|29144.2|29177.8|29137.8|29184.2|29144.2|29174.2|29134.2|8
1761204000000|2025-10-23 07:20:00|29181.4|29141.4|29187.8|29147.8|29187.8|29147.8|29179.2|29139.2|8
1761204300000|2025-10-23 07:25:00|29184.2|29144.2|29194.2|29154.2|29197.8|29157.8|29184.2|29144.2|9
1761204600000|2025-10-23 07:30:00|29190.5|29150.5|29187.8|29147.8|29194.2|29154.2|29184.2|29144.2|6
1761204900000|2025-10-23 07:35:00|29184.2|29144.2|29184.2|29144.2|29187.8|29147.8|29179.2|29139.2|10
1761205200000|2025-10-23 07:40:00|29187.8|29147.8|29177.8|29137.8|29187.8|29147.8|29174.2|29134.2|24
1761205500000|2025-10-23 07:45:00|29174.2|29134.2|29184.2|29144.2|29187.8|29147.8|29174.2|29134.2|13
1761205800000|2025-10-23 07:50:00|29187.8|29147.8|29170.6|29130.6|29187.8|29147.8|29170.6|29130.6|46
1761206100000|2025-10-23 07:55:00|29169.2|29129.2|29180.6|29140.6|29184.2|29144.2|29167.9|29127.9|84
1761206400000|2025-10-23 08:00:00|29174.2|29134.2|29184.2|29144.2|29189.2|29149.2|29170.6|29130.6|13
1761206700000|2025-10-23 08:05:00|29187.9|29147.9|29190.6|29150.6|29197.9|29157.9|29180.6|29140.6|36
1761207000000|2025-10-23 08:10:00|29184.2|29144.2|29184.2|29144.2|29190.6|29150.6|29180.6|29140.6|19
1761207300000|2025-10-23 08:15:00|29180.6|29140.6|29180.6|29140.6|29184.2|29144.2|29180.6|29140.6|2
1761207600000|2025-10-23 08:20:00|29187.9|29147.9|29184.2|29144.2|29190.6|29150.6|29180.6|29140.6|32
1761207900000|2025-10-23 08:25:00|29187.9|29147.9|29197.9|29157.9|29197.9|29157.9|29187.9|29147.9|15
1761208200000|2025-10-23 08:30:00|29190.6|29150.6|29180.6|29140.6|29194.3|29154.3|29180.6|29140.6|54
1761208500000|2025-10-23 08:35:00|29190.6|29150.6|29180.6|29140.6|29190.6|29150.6|29180.6|29140.6|11
1761208800000|2025-10-23 08:40:00|||||||||42
1761209100000|2025-10-23 08:45:00|||||||||21
1761209400000|2025-10-23 08:50:00|29170.6|29130.6|29177.9|29137.9|29177.9|29137.9|29170.6|29130.6|75
1761209700000|2025-10-23 08:55:00|29174.3|29134.3|29174.3|29134.3|29177.9|29137.9|29170.6|29130.6|18
1761210000000|2025-10-23 09:00:00|29170.6|29130.6|29100.2|29060.2|29170.7|29130.7|29085.2|29045.2|286
1761210300000|2025-10-23 09:05:00|29098.9|29058.9|29108.9|29068.9|29108.9|29068.9|29095.2|29055.2|80
1761210600000|2025-10-23 09:10:00|29105.2|29065.2|29048.9|29008.9|29125.2|29085.2|29045.2|29005.2|315
1761210900000|2025-10-23 09:15:00|29052.5|29012.5|29075.2|29035.2|29082.5|29042.5|29045.2|29005.2|206
1761211200000|2025-10-23 09:20:00|29073.9|29033.9|29068.9|29028.9|29082.5|29042.5|29048.9|29008.9|70
1761211500000|2025-10-23 09:25:00|29065.2|29025.2|29065.3|29025.3|29068.9|29028.9|29055.2|29015.2|21
1761211800000|2025-10-23 09:30:00|29072.5|29032.5|29068.9|29028.9|29075.3|29035.3|29062.5|29022.5|115
1761212100000|2025-10-23 09:35:00|29065.3|29025.3|29065.3|29025.3|29072.5|29032.5|29062.5|29022.5|7
1761212400000|2025-10-23 09:40:00|29062.5|29022.5|29065.3|29025.3|29065.3|29025.3|29055.3|29015.3|91
1761212700000|2025-10-23 09:45:00|29063.9|29023.9|29075.3|29035.3|29082.6|29042.6|29062.6|29022.6|117
1761213000000|2025-10-23 09:50:00|29078.9|29038.9|29075.3|29035.3|29078.9|29038.9|29075.3|29035.3|35
1761213300000|2025-10-23 09:55:00|29078.9|29038.9|29085.3|29045.3|29088.9|29048.9|29075.3|29035.3|135
1761213600000|2025-10-23 10:00:00|29088.9|29048.9|29098.9|29058.9|29102.6|29062.6|29085.3|29045.3|67
1761213900000|2025-10-23 10:05:00|29105.3|29065.3|29085.3|29045.3|29105.3|29065.3|29085.3|29045.3|37
1761214200000|2025-10-23 10:10:00|29092.6|29052.6|29089|29049|29092.6|29052.6|29085.3|29045.3|5
1761214500000|2025-10-23 10:15:00|29085.3|29045.3|29062.6|29022.6|29085.3|29045.3|29045.3|29005.3|119
1761214800000|2025-10-23 10:20:00|29065.3|29025.3|29079|29039|29082.6|29042.6|29055.3|29015.3|73
1761215100000|2025-10-23 10:25:00|29077.6|29037.6|29065.3|29025.3|29079|29039|29059|29019|51
1761215400000|2025-10-23 10:30:00|29072.6|29032.6|29072.6|29032.6|29085.3|29045.3|29072.6|29032.6|63
1761215700000|2025-10-23 10:35:00|29075.3|29035.3|29105.3|29065.3|29105.3|29065.3|29072.6|29032.6|27
1761216000000|2025-10-23 10:40:00|29104|29064|29102.6|29062.6|29104|29064|29095.3|29055.3|17
1761216300000|2025-10-23 10:45:00|29099|29059|29105.4|29065.4|29105.4|29065.4|29095.3|29055.3|6
1761216600000|2025-10-23 10:50:00|29112.6|29072.6|29099|29059|29119|29079|29089|29049|182
1761216900000|2025-10-23 10:55:00|29117.2|29077.2|29109|29069|29122.7|29082.7|29104|29064|17
1761217200000|2025-10-23 11:00:00|29104|29064|29082.7|29042.7|29104|29064|29082.7|29042.7|70
1761217500000|2025-10-23 11:05:00|||||||||6
1761217800000|2025-10-23 11:10:00|29092.7|29052.7|29092.7|29052.7|29102.7|29062.7|29092.7|29052.7|30
1761218100000|2025-10-23 11:15:00|29096.3|29056.3|29102.7|29062.7|29102.7|29062.7|29092.7|29052.7|46
1761218400000|2025-10-23 11:20:00|29112.7|29072.7|29122.7|29082.7|29124|29084|29112.7|29072.7|29
1761218700000|2025-10-23 11:25:00|29132.7|29092.7|29122.7|29082.7|29132.7|29092.7|29122.7|29082.7|50
1761219000000|2025-10-23 11:30:00|29106.3|29066.3|29120|29080|29120|29080|29102.7|29062.7|87
1761219300000|2025-10-23 11:35:00|29122.7|29082.7|29150|29110|29152.7|29112.7|29122.7|29082.7|93
1761219600000|2025-10-23 11:40:00|29146.4|29106.4|29122.7|29082.7|29151.4|29111.4|29122.7|29082.7|32
1761219900000|2025-10-23 11:45:00|29126.4|29086.4|29136.4|29096.4|29140|29100|29126.4|29086.4|30
1761220200000|2025-10-23 11:50:00|29132.7|29092.7|29122.7|29082.7|29132.7|29092.7|29122.7|29082.7|144
1761220500000|2025-10-23 11:55:00|29130|29090|29126.4|29086.4|29142.7|29102.7|29122.7|29082.7|81
1761220800000|2025-10-23 12:00:00|29131.4|29091.4|29110|29070|29131.4|29091.4|29102.7|29062.7|45
1761221100000|2025-10-23 12:05:00|29120|29080|29126.4|29086.4|29142.7|29102.7|29112.7|29072.7|406
1761221400000|2025-10-23 12:10:00|29122.7|29082.7|29111.4|29071.4|29126.4|29086.4|29110|29070|53
1761221700000|2025-10-23 12:15:00|29110|29070|29110.1|29070.1|29112.8|29072.8|29102.8|29062.8|35
1761222000000|2025-10-23 12:20:00|29106.4|29066.4|29106.4|29066.4|29112.8|29072.8|29092.8|29052.8|218
1761222300000|2025-10-23 12:25:00|29102.8|29062.8|29147.8|29107.8|29147.8|29107.8|29102.8|29062.8|204
1761222600000|2025-10-23 12:30:00|29146.4|29106.4|29112.8|29072.8|29147.8|29107.8|29107.8|29067.8|440
1761222900000|2025-10-23 12:35:00|29102.8|29062.8|29097.8|29057.8|29112.8|29072.8|29092.8|29052.8|69
1761223200000|2025-10-23 12:40:00|29092.8|29052.8|29100.5|29060.5|29102.8|29062.8|29092.8|29052.8|349
1761226200000|2025-10-23 13:30:00|29115.6|29075.6|29125.6|29085.6|29165.6|29125.6|29072.9|29032.9|1642
1761226500000|2025-10-23 13:35:00|29129.2|29089.2|29155.6|29115.6|29171.9|29131.9|29105.6|29065.6|759
1761226800000|2025-10-23 13:40:00|29156.9|29116.9|29102.9|29062.9|29165.6|29125.6|29082.9|29042.9|1183
1761227100000|2025-10-23 13:45:00|29106.5|29066.5|29096.5|29056.5|29120.2|29080.2|29082.9|29042.9|659
1761227400000|2025-10-23 13:50:00|29100.2|29060.2|29090.2|29050.2|29102.9|29062.9|29064.8|29024.8|1198
1761227700000|2025-10-23 13:55:00|29097.5|29057.5|29130.2|29090.2|29160.2|29120.2|29090.2|29050.2|739
1761228000000|2025-10-23 14:00:00|29128.8|29088.8|29067.5|29027.5|29130.2|29090.2|29050.2|29010.2|987
1761228300000|2025-10-23 14:05:00|29060.2|29020.2|29087.5|29047.5|29097.5|29057.5|29047.5|29007.5|478
1761228600000|2025-10-23 14:10:00|29083.9|29043.9|29127.5|29087.5|29137.5|29097.5|29080.2|29040.2|410
1761228900000|2025-10-23 14:15:00|29123.9|29083.9|29057.5|29017.5|29127.5|29087.5|29057.5|29017.5|790
1761229200000|2025-10-23 14:20:00|29061.2|29021.2|29084.8|29044.8|29094.8|29054.8|29044.8|29004.8|996
1761229500000|2025-10-23 14:25:00|29081.2|29041.2|29091.2|29051.2|29094.8|29054.8|29074.8|29034.8|527
1761229800000|2025-10-23 14:30:00|29094.8|29054.8|29104.8|29064.8|29114.8|29074.8|29087.5|29047.5|172
1761230100000|2025-10-23 14:35:00|29097.5|29057.5|29124.9|29084.9|29134.9|29094.9|29096.2|29056.2|364
1761230400000|2025-10-23 14:40:00|29121.2|29081.2|29134.9|29094.9|29134.9|29094.9|29107.6|29067.6|326
1761230700000|2025-10-23 14:45:00|29136.2|29096.2|29163.9|29123.9|29170.3|29130.3|29136.2|29096.2|786
1761231000000|2025-10-23 14:50:00|29167.6|29127.6|29157.6|29117.6|29170.3|29130.3|29137.6|29097.6|538
1761231300000|2025-10-23 14:55:00|29153.9|29113.9|29157.6|29117.6|29157.6|29117.6|29133.9|29093.9|248
1761231600000|2025-10-23 15:00:00|29153.9|29113.9|29124.9|29084.9|29157.6|29117.6|29096.2|29056.2|323
1761231900000|2025-10-23 15:05:00|29126.2|29086.2|29114.9|29074.9|29127.6|29087.6|29097.6|29057.6|1149
1761232200000|2025-10-23 15:10:00|29117.6|29077.6|29121.3|29081.3|29124.9|29084.9|29097.6|29057.6|421
1761232500000|2025-10-23 15:15:00|29124|29084|29126.7|29086.7|29160.3|29120.3|29124|29084|1009
1761232800000|2025-10-23 15:20:00|29120.3|29080.3|29114|29074|29134|29094|29110.3|29070.3|477
1761233100000|2025-10-23 15:25:00|29117.6|29077.6|29140.3|29100.3|29147.6|29107.6|29110.3|29070.3|179
1761233400000|2025-10-23 15:30:00|29137.6|29097.6|29124|29084|29140.3|29100.3|29117.6|29077.6|345
1761233700000|2025-10-23 15:35:00|29120.3|29080.3|29150.3|29110.3|29150.3|29110.3|29120.3|29080.3|452
1761234000000|2025-10-23 15:40:00|29143|29103|29160.3|29120.3|29160.3|29120.3|29140.3|29100.3|392
1761234300000|2025-10-23 15:45:00|29150.3|29110.3|29127.7|29087.7|29150.3|29110.3|29120.3|29080.3|341
1761234600000|2025-10-23 15:50:00|29130.3|29090.3|29157.7|29117.7|29167.7|29127.7|29130.3|29090.3|270
1761234900000|2025-10-23 15:55:00|29164|29124|29230.4|29190.4|29230.4|29190.4|29160.4|29120.4|1022
1761235200000|2025-10-23 16:00:00|29240.4|29200.4|29260.4|29220.4|29270.4|29230.4|29240.4|29200.4|720
1761235500000|2025-10-23 16:05:00|29255.4|29215.4|29275.8|29235.8|29292.1|29252.1|29250.4|29210.4|897
1761235800000|2025-10-23 16:10:00|29285.8|29245.8|29275.8|29235.8|29285.8|29245.8|29255.8|29215.8|299
1761236100000|2025-10-23 16:15:00|29259.4|29219.4|29302.1|29262.1|29305.8|29265.8|29259.4|29219.4|757
1761236400000|2025-10-23 16:20:00|29298.5|29258.5|29259.4|29219.4|29312.1|29272.1|29245.8|29205.8|519
1761236700000|2025-10-23 16:25:00|29255.8|29215.8|29233.1|29193.1|29255.8|29215.8|29225.8|29185.8|364
1761237000000|2025-10-23 16:30:00|29229.4|29189.4|29219.4|29179.4|29235.8|29195.8|29205.8|29165.8|196
1761237300000|2025-10-23 16:35:00|29223.1|29183.1|29239.5|29199.5|29243.1|29203.1|29205.8|29165.8|326
1761237600000|2025-10-23 16:40:00|29243.1|29203.1|29263.1|29223.1|29263.1|29223.1|29243.1|29203.1|156
1761237900000|2025-10-23 16:45:00|29275.8|29235.8|29295.8|29255.8|29295.8|29255.8|29273.1|29233.1|309
1761238200000|2025-10-23 16:50:00|29294.5|29254.5|29295.8|29255.8|29295.8|29255.8|29269.5|29229.5|744
1761238500000|2025-10-23 16:55:00|29293.1|29253.1|29293.1|29253.1|29295.8|29255.8|29275.8|29235.8|169
1761238800000|2025-10-23 17:00:00|29275.8|29235.8|29298.5|29258.5|29308.5|29268.5|29275.8|29235.8|1140
1761239100000|2025-10-23 17:05:00|29294.9|29254.9|29289.9|29249.9|29305.8|29265.8|29265.8|29225.8|811
1761239400000|2025-10-23 17:10:00|29288.5|29248.5|29298.5|29258.5|29311.2|29271.2|29271.2|29231.2|544
1761239700000|2025-10-23 17:15:00|29299.9|29259.9|29304.9|29264.9|29311.2|29271.2|29291.2|29251.2|238
1761240000000|2025-10-23 17:20:00|29301.2|29261.2|29294.9|29254.9|29308.5|29268.5|29288.5|29248.5|235
1761240300000|2025-10-23 17:25:00|29298.5|29258.5|29331.2|29291.2|29356.6|29316.6|29298.5|29258.5|1783
1761240600000|2025-10-23 17:30:00|29343.9|29303.9|29334.9|29294.9|29361.2|29321.2|29324.9|29284.9|563
1761240900000|2025-10-23 17:35:00|29338.6|29298.6|29311.3|29271.3|29338.6|29298.6|29311.2|29271.2|426
1761241200000|2025-10-23 17:40:00|29308.6|29268.6|29331.3|29291.3|29341.3|29301.3|29301.3|29261.3|573
1761241500000|2025-10-23 17:45:00|29327.6|29287.6|29327.6|29287.6|29341.3|29301.3|29301.3|29261.3|347
1761241800000|2025-10-23 17:50:00|29323.9|29283.9|29341.3|29301.3|29344|29304|29323.9|29283.9|219
1761242100000|2025-10-23 17:55:00|29349.9|29309.9|29361.3|29321.3|29361.3|29321.3|29348.6|29308.6|365
1761242400000|2025-10-23 18:00:00|29359.9|29319.9|29341.3|29301.3|29361.3|29321.3|29321.3|29281.3|888
1761242700000|2025-10-23 18:05:00|29337.6|29297.6|29354.9|29314.9|29358.6|29318.6|29324|29284|616
1761243000000|2025-10-23 18:10:00|29351.3|29311.3|29376.7|29336.7|29394|29354|29341.3|29301.3|2481
1761243300000|2025-10-23 18:15:00|29384|29344|29366.3|29326.3|29384|29344|29351.3|29311.3|1481
1761264000000|2025-10-24 00:00:00|29388|29348|29459.7|29419.7|29469.7|29429.7|29375.7|29335.7|703
1761264300000|2025-10-24 00:05:00|29463.4|29423.4|29479.7|29439.7|29479.7|29439.7|29459.7|29419.7|223
1761264600000|2025-10-24 00:10:00|29493.4|29453.4|29483.4|29443.4|29507|29467|29479.7|29439.7|114
1761264900000|2025-10-24 00:15:00|29479.7|29439.7|29459.7|29419.7|29479.7|29439.7|29449.7|29409.7|58
1761265200000|2025-10-24 00:20:00|29463.4|29423.4|29459.7|29419.7|29468.4|29428.4|29459.7|29419.7|11
1761265500000|2025-10-24 00:25:00|29458.4|29418.4|29453.4|29413.4|29459.7|29419.7|29449.7|29409.7|55
1761265800000|2025-10-24 00:30:00|29449.7|29409.7|29439.7|29399.7|29449.7|29409.7|29439.7|29399.7|76
1761266100000|2025-10-24 00:35:00|29429.7|29389.7|29449.7|29409.7|29449.7|29409.7|29429.7|29389.7|57
1761266400000|2025-10-24 00:40:00|29446.1|29406.1|29433.4|29393.4|29449.7|29409.7|29429.7|29389.7|67
1761266700000|2025-10-24 00:45:00|29439.7|29399.7|29454.7|29414.7|29459.7|29419.7|29439.7|29399.7|21
1761267000000|2025-10-24 00:50:00|29453.4|29413.4|29448.4|29408.4|29453.4|29413.4|29433.4|29393.4|47
1761267300000|2025-10-24 00:55:00|29449.7|29409.7|29449.7|29409.7|29453.4|29413.4|29443.4|29403.4|14
1761267600000|2025-10-24 01:00:00|29453.4|29413.4|29449.8|29409.8|29459.7|29419.7|29439.7|29399.7|66
1761267900000|2025-10-24 01:05:00|29444.8|29404.8|29444.8|29404.8|29449.8|29409.8|29429.8|29389.8|35
1761268200000|2025-10-24 01:10:00|29441.1|29401.1|29492.4|29452.4|29492.4|29452.4|29439.8|29399.8|179
1761268500000|2025-10-24 01:15:00|29489.8|29449.8|29462.4|29422.4|29489.8|29449.8|29462.4|29422.4|61
1761268800000|2025-10-24 01:20:00|29466.1|29426.1|29472.4|29432.4|29472.4|29432.4|29462.4|29422.4|15
1761269100000|2025-10-24 01:25:00|29468.8|29428.8|29462.4|29422.4|29472.4|29432.4|29462.4|29422.4|32
1761269400000|2025-10-24 01:30:00|29466.1|29426.1|29482.4|29442.4|29482.4|29442.4|29462.4|29422.4|35
1761269700000|2025-10-24 01:35:00|29492.4|29452.4|29505.1|29465.1|29512.4|29472.4|29482.4|29442.4|146
1761270000000|2025-10-24 01:40:00|29508.8|29468.8|29508.8|29468.8|29508.8|29468.8|29498.8|29458.8|37
1761270300000|2025-10-24 01:45:00|29505.1|29465.1|29488.8|29448.8|29505.1|29465.1|29482.5|29442.5|20
1761270600000|2025-10-24 01:50:00|29493.8|29453.8|29498.8|29458.8|29502.5|29462.5|29493.8|29453.8|17
1761270900000|2025-10-24 01:55:00|29495.1|29455.1|29503.8|29463.8|29508.8|29468.8|29495.1|29455.1|14
1761271200000|2025-10-24 02:00:00|29502.5|29462.5|29498.8|29458.8|29502.5|29462.5|29495.1|29455.1|1
1761271500000|2025-10-24 02:05:00|29495.1|29455.1|29495.1|29455.1|29502.5|29462.5|29495.1|29455.1|19
1761271800000|2025-10-24 02:10:00|29492.5|29452.5|29495.1|29455.1|29495.1|29455.1|29485.1|29445.1|49
1761272100000|2025-10-24 02:15:00|29498.8|29458.8|29503.8|29463.8|29503.8|29463.8|29495.1|29455.1|21
1761272400000|2025-10-24 02:20:00|29502.5|29462.5|29492.5|29452.5|29502.5|29462.5|29485.1|29445.1|28
1761272700000|2025-10-24 02:25:00|29488.8|29448.8|29493.8|29453.8|29493.8|29453.8|29488.8|29448.8|36
1761273000000|2025-10-24 02:30:00|29495.1|29455.1|29485.2|29445.2|29498.8|29458.8|29485.2|29445.2|6
1761273300000|2025-10-24 02:35:00|29483.8|29443.8|29478.8|29438.8|29492.5|29452.5|29475.2|29435.2|21
1761273600000|2025-10-24 02:40:00|29475.2|29435.2|29472.5|29432.5|29478.8|29438.8|29462.5|29422.5|41
1761273900000|2025-10-24 02:45:00|29482.5|29442.5|29488.8|29448.8|29488.8|29448.8|29482.5|29442.5|37
1761274200000|2025-10-24 02:50:00|29492.5|29452.5|29495.2|29455.2|29498.8|29458.8|29488.8|29448.8|8
1761274500000|2025-10-24 02:55:00|29498.8|29458.8|29492.5|29452.5|29502.5|29462.5|29488.8|29448.8|12
1761274800000|2025-10-24 03:00:00|29488.8|29448.8|29473.9|29433.9|29488.8|29448.8|29473.9|29433.9|11
1761275100000|2025-10-24 03:05:00|29478.9|29438.9|29508.9|29468.9|29508.9|29468.9|29477.5|29437.5|119
1761275400000|2025-10-24 03:10:00|29505.2|29465.2|29522.5|29482.5|29528.9|29488.9|29505.2|29465.2|216
1761275700000|2025-10-24 03:15:00|29525.2|29485.2|29528.9|29488.9|29538.9|29498.9|29518.9|29478.9|51
1761276000000|2025-10-24 03:20:00|29525.2|29485.2|29535.2|29495.2|29535.2|29495.2|29522.5|29482.5|12
1761276300000|2025-10-24 03:25:00|29538.9|29498.9|29502.5|29462.5|29545.2|29505.2|29502.5|29462.5|168
1761276600000|2025-10-24 03:30:00|29506.2|29466.2|29512.6|29472.6|29517.6|29477.6|29502.5|29462.5|26
1761276900000|2025-10-24 03:35:00|29516.2|29476.2|29535.2|29495.2|29535.2|29495.2|29516.2|29476.2|4
1761277200000|2025-10-24 03:40:00|29538.9|29498.9|29555.2|29515.2|29555.2|29515.2|29538.9|29498.9|90
1761277500000|2025-10-24 03:45:00|29548.9|29508.9|29545.2|29505.2|29555.2|29515.2|29543.9|29503.9|174
1761277800000|2025-10-24 03:50:00|29543.9|29503.9|29532.6|29492.6|29550.2|29510.2|29532.6|29492.6|85
1761278100000|2025-10-24 03:55:00|29539.9|29499.9|29528.9|29488.9|29555.2|29515.2|29528.9|29488.9|91
1761278400000|2025-10-24 04:00:00|29532.6|29492.6|29525.2|29485.2|29532.6|29492.6|29525.2|29485.2|10
1761278700000|2025-10-24 04:05:00|||||||||2
1761279000000|2025-10-24 04:10:00|29533.9|29493.9|29532.6|29492.6|29533.9|29493.9|29532.6|29492.6|22
1761279300000|2025-10-24 04:15:00|29533.9|29493.9|29522.6|29482.6|29533.9|29493.9|29522.6|29482.6|61
1761279600000|2025-10-24 04:20:00|29525.2|29485.2|29528.9|29488.9|29532.6|29492.6|29525.2|29485.2|9
1761279900000|2025-10-24 04:25:00|||||||||2
1761280200000|2025-10-24 04:30:00|||||||||8
1761280500000|2025-10-24 04:35:00|29525.3|29485.3|29525.3|29485.3|29532.6|29492.6|29525.3|29485.3|1
1761280800000|2025-10-24 04:40:00|29528.9|29488.9|29528.9|29488.9|29528.9|29488.9|29525.3|29485.3|6
1761281100000|2025-10-24 04:45:00|29532.6|29492.6|29518.9|29478.9|29532.6|29492.6|29518.9|29478.9|2
1761281400000|2025-10-24 04:50:00|29522.6|29482.6|29515.3|29475.3|29522.6|29482.6|29515.3|29475.3|1
1761281700000|2025-10-24 04:55:00|29514|29474|29512.6|29472.6|29514|29474|29512.6|29472.6|3
1761282000000|2025-10-24 05:00:00|29509|29469|29512.6|29472.6|29512.6|29472.6|29509|29469|8
1761282300000|2025-10-24 05:05:00|29509|29469|29519|29479|29519|29479|29509|29469|10
1761282600000|2025-10-24 05:10:00|29515.3|29475.3|29515.3|29475.3|29522.6|29482.6|29515.3|29475.3|1
1761282900000|2025-10-24 05:15:00|29509|29469|29512.6|29472.6|29512.6|29472.6|29509|29469|12
1761283200000|2025-10-24 05:20:00|29512.7|29472.7|29512.7|29472.7|29512.7|29472.7|29512.7|29472.7|24
1761283500000|2025-10-24 05:25:00|||||||||2
1761283800000|2025-10-24 05:30:00|29502.7|29462.7|29502.7|29462.7|29512.7|29472.7|29502.7|29462.7|8
1761284100000|2025-10-24 05:35:00|29506.3|29466.3|29492.7|29452.7|29506.3|29466.3|29492.7|29452.7|12
1761284400000|2025-10-24 05:40:00|29496.3|29456.3|29487.7|29447.7|29502.7|29462.7|29484|29444|9
1761284700000|2025-10-24 05:45:00|29489|29449|29482.7|29442.7|29492.7|29452.7|29482.7|29442.7|34
1761285000000|2025-10-24 05:50:00|29492.7|29452.7|29472.7|29432.7|29492.7|29452.7|29472.7|29432.7|32
1761285300000|2025-10-24 05:55:00|29482.7|29442.7|29456.4|29416.4|29482.7|29442.7|29452.7|29412.7|106
1761285600000|2025-10-24 06:00:00|29460|29420|29452.7|29412.7|29462.7|29422.7|29452.7|29412.7|8
1761285900000|2025-10-24 06:05:00|29456.4|29416.4|29461.4|29421.4|29462.7|29422.7|29452.7|29412.7|10
1761286200000|2025-10-24 06:10:00|29457.7|29417.7|29462.7|29422.7|29462.7|29422.7|29457.7|29417.7|0
1761286500000|2025-10-24 06:15:00|29471.4|29431.4|29462.7|29422.7|29471.4|29431.4|29462.7|29422.7|17
1761286800000|2025-10-24 06:20:00|29460.1|29420.1|29456.4|29416.4|29462.7|29422.7|29452.7|29412.7|25
1761287100000|2025-10-24 06:25:00|29460.1|29420.1|29452.7|29412.7|29460.1|29420.1|29452.7|29412.7|17
1761287400000|2025-10-24 06:30:00|29456.4|29416.4|29472.7|29432.7|29472.7|29432.7|29452.7|29412.7|46
1761287700000|2025-10-24 06:35:00|29471.4|29431.4|29471.4|29431.4|29472.7|29432.7|29467.7|29427.7|6
1761288000000|2025-10-24 06:40:00|29466.4|29426.4|29462.7|29422.7|29466.4|29426.4|29462.7|29422.7|3
1761288300000|2025-10-24 06:45:00|29472.7|29432.7|29472.7|29432.7|29472.7|29432.7|29472.7|29432.7|24
1761288600000|2025-10-24 06:50:00|||||||||1
1761288900000|2025-10-24 06:55:00|29462.7|29422.7|29462.7|29422.7|29467.7|29427.7|29462.7|29422.7|26
1761289200000|2025-10-24 07:00:00|29469.1|29429.1|29462.7|29422.7|29472.7|29432.7|29452.7|29412.7|34
1761289500000|2025-10-24 07:05:00|29452.7|29412.7|29472.8|29432.8|29472.8|29432.8|29452.7|29412.7|59
1761289800000|2025-10-24 07:10:00|||||||||5
1761290100000|2025-10-24 07:15:00|29466.4|29426.4|29482.8|29442.8|29482.8|29442.8|29462.8|29422.8|47
1761290400000|2025-10-24 07:20:00|29496.4|29456.4|29502.8|29462.8|29502.8|29462.8|29492.8|29452.8|41
1761290700000|2025-10-24 07:25:00|29496.4|29456.4|29512.8|29472.8|29512.8|29472.8|29492.8|29452.8|27
1761291000000|2025-10-24 07:30:00|29516.4|29476.4|29502.8|29462.8|29516.4|29476.4|29492.8|29452.8|90
1761291300000|2025-10-24 07:35:00|29501.5|29461.5|29517.8|29477.8|29521.5|29481.5|29500.1|29460.1|73
1761291600000|2025-10-24 07:40:00|29512.8|29472.8|29498.8|29458.8|29527.5|29487.5|29497.5|29457.5|121
1761291900000|2025-10-24 07:45:00|29490.1|29450.1|29498.8|29458.8|29507.5|29467.5|29490.1|29450.1|49
1761292200000|2025-10-24 07:50:00|29497.5|29457.5|29520.2|29480.2|29530.2|29490.2|29497.5|29457.5|25
1761292500000|2025-10-24 07:55:00|29530.2|29490.2|29510.2|29470.2|29530.2|29490.2|29510.2|29470.2|119
1761292800000|2025-10-24 08:00:00|29506.5|29466.5|29500.2|29460.2|29510.2|29470.2|29490.2|29450.2|21
1761293100000|2025-10-24 08:05:00|29496.5|29456.5|29490.2|29450.2|29500.2|29460.2|29490.2|29450.2|8
1761293400000|2025-10-24 08:10:00|||||||||10
1761293700000|2025-10-24 08:15:00|29480.2|29440.2|29490.2|29450.2|29490.2|29450.2|29470.2|29430.2|69
1761294000000|2025-10-24 08:20:00|29480.2|29440.2|29450.2|29410.2|29480.2|29440.2|29450.2|29410.2|63
1761294300000|2025-10-24 08:25:00|||||||||3
1761294600000|2025-10-24 08:30:00|29440.2|29400.2|29462.8|29422.8|29470.2|29430.2|29440.2|29400.2|81
1761294900000|2025-10-24 08:35:00|29470.2|29430.2|29417.6|29377.6|29470.2|29430.2|29407.6|29367.6|147
1761295200000|2025-10-24 08:40:00|29411.2|29371.2|29411.3|29371.3|29414.9|29374.9|29401.2|29361.2|91
1761295500000|2025-10-24 08:45:00|29414.9|29374.9|29407.6|29367.6|29417.6|29377.6|29407.6|29367.6|33
1761295800000|2025-10-24 08:50:00|29411.3|29371.3|29407.6|29367.6|29411.3|29371.3|29407.6|29367.6|9
1761296100000|2025-10-24 08:55:00|29414.9|29374.9|29421.3|29381.3|29427.6|29387.6|29414.9|29374.9|26
1761296400000|2025-10-24 09:00:00|29424.9|29384.9|29417.6|29377.6|29427.6|29387.6|29417.6|29377.6|16
1761296700000|2025-10-24 09:05:00|29415|29375|29382.3|29342.3|29417.6|29377.6|29355|29315|280
1761297000000|2025-10-24 09:10:00|29385|29345|29352.3|29312.3|29385|29345|29342.3|29302.3|272
1761297300000|2025-10-24 09:15:00|29362.3|29322.3|29365|29325|29375|29335|29352.3|29312.3|109
1761297600000|2025-10-24 09:20:00|29358.7|29318.7|29355|29315|29358.7|29318.7|29355|29315|9
1761297900000|2025-10-24 09:25:00|29358.7|29318.7|29363.7|29323.7|29365|29325|29355|29315|16
1761298200000|2025-10-24 09:30:00|29365|29325|29395|29355|29398.7|29358.7|29365|29325|21
1761298500000|2025-10-24 09:35:00|29393.7|29353.7|29395|29355|29405|29365|29392.4|29352.4|84
1761298800000|2025-10-24 09:40:00|29393.7|29353.7|29395|29355|29395|29355|29392.4|29352.4|21
1761299100000|2025-10-24 09:45:00|29402.4|29362.4|29395|29355|29405|29365|29395|29355|44
1761299400000|2025-10-24 09:50:00|29398.7|29358.7|29402.4|29362.4|29403.7|29363.7|29395|29355|16
1761299700000|2025-10-24 09:55:00|29398.7|29358.7|29392.4|29352.4|29398.7|29358.7|29392.4|29352.4|27
1761300000000|2025-10-24 10:00:00|29395|29355|29415|29375|29423.7|29383.7|29392.4|29352.4|30
1761300300000|2025-10-24 10:05:00|29418.7|29378.7|29428.7|29388.7|29430|29390|29418.7|29378.7|14
1761300600000|2025-10-24 10:10:00|29435|29395|29425|29385|29435|29395|29425|29385|42
1761300900000|2025-10-24 10:15:00|29428.7|29388.7|29435|29395|29435|29395|29425|29385|7
1761301200000|2025-10-24 10:20:00|29428.7|29388.7|29435|29395|29435|29395|29428.7|29388.7|31
1761301500000|2025-10-24 10:25:00|29445|29405|29435|29395|29445|29405|29435|29395|55
1761301800000|2025-10-24 10:30:00|29435.1|29395.1|29435.1|29395.1|29435.1|29395.1|29435.1|29395.1|7
1761302100000|2025-10-24 10:35:00|29445.1|29405.1|29445.1|29405.1|29445.1|29405.1|29445.1|29405.1|17
1761302400000|2025-10-24 10:40:00|29455.1|29415.1|29451.4|29411.4|29455.1|29415.1|29436.4|29396.4|99
1761302700000|2025-10-24 10:45:00|29447.7|29407.7|29417.7|29377.7|29447.7|29407.7|29417.7|29377.7|11
1761303000000|2025-10-24 10:50:00|29401.4|29361.4|29405.1|29365.1|29406.4|29366.4|29397.7|29357.7|37
1761303300000|2025-10-24 10:55:00|29406.4|29366.4|29407.7|29367.7|29411.4|29371.4|29405.1|29365.1|7
1761303600000|2025-10-24 11:00:00|29397.7|29357.7|29397.7|29357.7|29406.4|29366.4|29385.1|29345.1|81
1761303900000|2025-10-24 11:05:00|29395.1|29355.1|29385.1|29345.1|29395.1|29355.1|29365.1|29325.1|42
1761304200000|2025-10-24 11:10:00|29383.8|29343.8|29393.8|29353.8|29395.1|29355.1|29383.8|29343.8|53
1761304500000|2025-10-24 11:15:00|29395.1|29355.1|29428.8|29388.8|29428.8|29388.8|29393.8|29353.8|33
1761304800000|2025-10-24 11:20:00|29433.8|29393.8|29425.1|29385.1|29435.1|29395.1|29415.1|29375.1|38
1761305100000|2025-10-24 11:25:00|29418.8|29378.8|29412.5|29372.5|29425.1|29385.1|29412.5|29372.5|66
1761305400000|2025-10-24 11:30:00|29419.9|29379.9|29436.2|29396.2|29442.5|29402.5|29417.5|29377.5|59
1761305700000|2025-10-24 11:35:00|29432.5|29392.5|29429.9|29389.9|29432.5|29392.5|29416.2|29376.2|65
1761306000000|2025-10-24 11:40:00|29426.2|29386.2|29429.9|29389.9|29432.5|29392.5|29422.5|29382.5|40
1761306300000|2025-10-24 11:45:00|29432.5|29392.5|29419.9|29379.9|29446.2|29406.2|29409.9|29369.9|74
1761306600000|2025-10-24 11:50:00|29423.6|29383.6|29439.9|29399.9|29439.9|29399.9|29413.6|29373.6|100
1761306900000|2025-10-24 11:55:00|29446.2|29406.2|29449.9|29409.9|29449.9|29409.9|29439.9|29399.9|53
1761307200000|2025-10-24 12:00:00|29446.2|29406.2|29439.9|29399.9|29446.2|29406.2|29416.2|29376.2|100
1761307500000|2025-10-24 12:05:00|29429.9|29389.9|29449.9|29409.9|29449.9|29409.9|29429.9|29389.9|44
1761307800000|2025-10-24 12:10:00|29448.6|29408.6|29459.9|29419.9|29467.3|29427.3|29448.6|29408.6|35
1761308100000|2025-10-24 12:15:00|29462.5|29422.5|29462.5|29422.5|29462.5|29422.5|29459.9|29419.9|38
1761308400000|2025-10-24 12:20:00|29469.9|29429.9|29456.2|29416.2|29469.9|29429.9|29452.5|29412.5|122
1761308700000|2025-10-24 12:25:00|29457.6|29417.6|29447.6|29407.6|29465.2|29425.2|29443.9|29403.9|172
1761309000000|2025-10-24 12:30:00|29446.2|29406.2|29432.6|29392.6|29453.9|29413.9|29418.9|29378.9|251
1761309300000|2025-10-24 12:35:00|29436.3|29396.3|29442.6|29402.6|29442.6|29402.6|29422.6|29382.6|91
1761309600000|2025-10-24 12:40:00|29438.9|29398.9|29438.9|29398.9|29445.2|29405.2|29435.2|29395.2|42
1761312600000|2025-10-24 13:30:00|29465.2|29425.2|29438.9|29398.9|29501.6|29461.6|29415.2|29375.2|2050
1761312900000|2025-10-24 13:35:00|29442.6|29402.6|29475.3|29435.3|29475.3|29435.3|29415.3|29375.3|679
1761313200000|2025-10-24 13:40:00|29485.3|29445.3|29505.3|29465.3|29505.3|29465.3|29475.3|29435.3|585
1761313500000|2025-10-24 13:45:00|29500|29460|29492.7|29452.7|29525.3|29485.3|29475.3|29435.3|758
1761313800000|2025-10-24 13:50:00|29485.3|29445.3|29542.7|29502.7|29595.3|29555.3|29482.7|29442.7|829
1761314100000|2025-10-24 13:55:00|29532.7|29492.7|29552.7|29512.7|29562.7|29522.7|29520|29480|849
1761314400000|2025-10-24 14:00:00|29562.7|29522.7|29572.7|29532.7|29602.7|29562.7|29552.7|29512.7|808
1761314700000|2025-10-24 14:05:00|29570.1|29530.1|29556.4|29516.4|29572.7|29532.7|29522.7|29482.7|582
1761315000000|2025-10-24 14:10:00|29560.1|29520.1|29562.7|29522.7|29570.1|29530.1|29546.4|29506.4|527
1761315300000|2025-10-24 14:15:00|29570.1|29530.1|29550.1|29510.1|29570.1|29530.1|29520.1|29480.1|890
1761315600000|2025-10-24 14:20:00|29560.1|29520.1|29540.1|29500.1|29562.7|29522.7|29517.5|29477.5|1169
1761315900000|2025-10-24 14:25:00|29543.8|29503.8|29527.5|29487.5|29563.8|29523.8|29511.2|29471.2|659
1761316200000|2025-10-24 14:30:00|29533.8|29493.8|29547.5|29507.5|29560.1|29520.1|29530.1|29490.1|565
1761316500000|2025-10-24 14:35:00|29550.1|29510.1|29567.5|29527.5|29573.8|29533.8|29527.5|29487.5|436
1761316800000|2025-10-24 14:40:00|29570.1|29530.1|29600.1|29560.1|29600.1|29560.1|29567.5|29527.5|340
1761317100000|2025-10-24 14:45:00|29610.1|29570.1|29630.1|29590.1|29638.8|29598.8|29587.5|29547.5|511
1761317400000|2025-10-24 14:50:00|29628.8|29588.8|29597.5|29557.5|29630.1|29590.1|29597.5|29557.5|610
1761317700000|2025-10-24 14:55:00|29607.5|29567.5|29598.6|29558.6|29627.5|29587.5|29584.9|29544.9|348
1761318000000|2025-10-24 15:00:00|29602.3|29562.3|29502.3|29462.3|29602.3|29562.3|29502.3|29462.3|1352
1761318300000|2025-10-24 15:05:00|29498.6|29458.6|29502.3|29462.3|29534.9|29494.9|29494.9|29454.9|1254
1761318600000|2025-10-24 15:10:00|29494.9|29454.9|29534.9|29494.9|29534.9|29494.9|29492.3|29452.3|248
1761318900000|2025-10-24 15:15:00|29542.3|29502.3|29528.6|29488.6|29542.3|29502.3|29508.6|29468.6|223
1761319200000|2025-10-24 15:20:00|29531.2|29491.2|29518.6|29478.6|29534.9|29494.9|29504.9|29464.9|310
1761319500000|2025-10-24 15:25:00|29522.3|29482.3|29548.6|29508.6|29553.6|29513.6|29518.6|29478.6|312
1761319800000|2025-10-24 15:30:00|29552.3|29512.3|29574.9|29534.9|29577.5|29537.5|29552.3|29512.3|1382
1761320100000|2025-10-24 15:35:00|29564.9|29524.9|29554.9|29514.9|29564.9|29524.9|29537.6|29497.6|416
1761320400000|2025-10-24 15:40:00|29552.3|29512.3|29585|29545|29585|29545|29549.9|29509.9|145
1761320700000|2025-10-24 15:45:00|29588.6|29548.6|29585|29545|29595|29555|29575|29535|236
1761321000000|2025-10-24 15:50:00|29592.3|29552.3|29558.7|29518.7|29592.3|29552.3|29545|29505|305
1761321300000|2025-10-24 15:55:00|29555|29515|29528.7|29488.7|29555|29515|29528.7|29488.7|194
1761321600000|2025-10-24 16:00:00|29525|29485|29522.4|29482.4|29542.4|29502.4|29516.1|29476.1|402
1761321900000|2025-10-24 16:05:00|29526.1|29486.1|29552.4|29512.4|29552.4|29512.4|29516.1|29476.1|207
1761322200000|2025-10-24 16:10:00|29549.8|29509.8|29552.4|29512.4|29572.4|29532.4|29542.4|29502.4|328
1761322500000|2025-10-24 16:15:00|29559.8|29519.8|29546.1|29506.1|29562.4|29522.4|29542.4|29502.4|239
1761322800000|2025-10-24 16:20:00|29542.4|29502.4|29572.4|29532.4|29582.4|29542.4|29542.4|29502.4|236
1761323100000|2025-10-24 16:25:00|29579.8|29539.8|29592.4|29552.4|29592.4|29552.4|29579.8|29539.8|226
1761323400000|2025-10-24 16:30:00|29601.1|29561.1|29599.8|29559.8|29602.4|29562.4|29592.4|29552.4|303
1761323700000|2025-10-24 16:35:00|29596.1|29556.1|29599.8|29559.8|29599.8|29559.8|29589.8|29549.8|119
1761324000000|2025-10-24 16:40:00|29592.4|29552.4|29519.8|29479.8|29592.4|29552.4|29513.5|29473.5|670
1761324300000|2025-10-24 16:45:00|29509.8|29469.8|29549.8|29509.8|29549.8|29509.8|29507.2|29467.2|695
1761324600000|2025-10-24 16:50:00|29546.1|29506.1|29553.5|29513.5|29557.2|29517.2|29509.8|29469.8|635
1761324900000|2025-10-24 16:55:00|29557.2|29517.2|29547.2|29507.2|29559.8|29519.8|29543.5|29503.5|680
1761325200000|2025-10-24 17:00:00|29544.6|29504.6|29537.2|29497.2|29547.2|29507.2|29517.2|29477.2|259
1761325500000|2025-10-24 17:05:00|29544.6|29504.6|29550.9|29510.9|29550.9|29510.9|29544.6|29504.6|231
1761325800000|2025-10-24 17:10:00|29547.2|29507.2|29564.6|29524.6|29564.6|29524.6|29544.6|29504.6|222
1761326100000|2025-10-24 17:15:00|29554.6|29514.6|29577.3|29537.3|29587.3|29547.3|29554.6|29514.6|989
1761326400000|2025-10-24 17:20:00|29579.9|29539.9|29579.9|29539.9|29587.3|29547.3|29577.3|29537.3|324
1761326700000|2025-10-24 17:25:00|29577.3|29537.3|29587.3|29547.3|29587.3|29547.3|29577.3|29537.3|214
1761327000000|2025-10-24 17:30:00|29589.9|29549.9|29599.9|29559.9|29599.9|29559.9|29589.9|29549.9|507
1761327300000|2025-10-24 17:35:00|29589.9|29549.9|29569.9|29529.9|29589.9|29549.9|29569.9|29529.9|223
1761327600000|2025-10-24 17:40:00|29562.5|29522.5|29569.9|29529.9|29569.9|29529.9|29559.9|29519.9|207
1761327900000|2025-10-24 17:45:00|29573.6|29533.6|29569.9|29529.9|29579.9|29539.9|29559.9|29519.9|204
1761328200000|2025-10-24 17:50:00|29567.3|29527.3|29569.9|29529.9|29579.9|29539.9|29559.9|29519.9|457
1761328500000|2025-10-24 17:55:00|29589.9|29549.9|29599.9|29559.9|29599.9|29559.9|29589.9|29549.9|569
1761328800000|2025-10-24 18:00:00|29589.9|29549.9|29599.9|29559.9|29599.9|29559.9|29589.9|29549.9|564
1761329100000|2025-10-24 18:05:00|29597.3|29557.3|29599.9|29559.9|29599.9|29559.9|29589.9|29549.9|364
1761329400000|2025-10-24 18:10:00|29607.3|29567.3|29617.3|29577.3|29627.3|29587.3|29597.3|29557.3|2847
1761329700000|2025-10-24 18:15:00|29607.3|29567.3|29590|29550|29617.3|29577.3|29579.9|29539.9|1131
1761523200000|2025-10-27 00:00:00|29923.2|29883.2|29939.3|29899.3|29958.1|29918.1|29785.6|29745.6|1134
1761523500000|2025-10-27 00:05:00|29934.3|29894.3|29914.3|29874.3|30014.3|29974.3|29910.5|29870.5|341
1761523800000|2025-10-27 00:10:00|29915.5|29875.5|29964.3|29924.3|29974.3|29934.3|29890.5|29850.5|399
1761524100000|2025-10-27 00:15:00|29960.5|29920.5|29938.1|29898.1|29975.5|29935.5|29938.1|29898.1|265
1761524400000|2025-10-27 00:20:00|29939.3|29899.3|29969.3|29929.3|29969.3|29929.3|29939.3|29899.3|34
1761524700000|2025-10-27 00:25:00|29968.1|29928.1|29978.1|29938.1|29984.3|29944.3|29966.9|29926.9|67
1761525000000|2025-10-27 00:30:00|29981.9|29941.9|29963.1|29923.1|29989.3|29949.3|29954.3|29914.3|64
1761525300000|2025-10-27 00:35:00|29959.3|29919.3|29918.1|29878.1|29960.5|29920.5|29918.1|29878.1|122
1761525600000|2025-10-27 00:40:00|29916.9|29876.9|29934.3|29894.3|29970.7|29930.7|29913.1|29873.1|96
1761525900000|2025-10-27 00:45:00|29924.3|29884.3|29924.3|29884.3|29928.1|29888.1|29914.3|29874.3|58
1761526200000|2025-10-27 00:50:00|29923.1|29883.1|29859.5|29819.5|29924.3|29884.3|29844.5|29804.5|138
1761526500000|2025-10-27 00:55:00|29855.7|29815.7|29861.9|29821.9|29866.9|29826.9|29829.5|29789.5|91
1761526800000|2025-10-27 01:00:00|29865.7|29825.7|29861.9|29821.9|29865.7|29825.7|29829.5|29789.5|90
1761527100000|2025-10-27 01:05:00|29865.7|29825.7|29858.2|29818.2|29871.9|29831.9|29851.9|29811.9|78
1761527400000|2025-10-27 01:10:00|29859.4|29819.4|29878.2|29838.2|29878.2|29838.2|29858.2|29818.2|67
1761527700000|2025-10-27 01:15:00|29884.4|29844.4|29904.4|29864.4|29914.4|29874.4|29879.4|29839.4|32
1761528000000|2025-10-27 01:20:00|29908.2|29868.2|29919.4|29879.4|29924.4|29884.4|29904.4|29864.4|26
1761528300000|2025-10-27 01:25:00|29914.4|29874.4|29928.2|29888.2|29932|29892|29914.4|29874.4|36
1761528600000|2025-10-27 01:30:00|29932|29892|29934.4|29894.4|29934.4|29894.4|29924.4|29884.4|22
1761528900000|2025-10-27 01:35:00|29933.2|29893.2|29944.4|29904.4|29944.4|29904.4|29932|29892|61
1761529200000|2025-10-27 01:40:00|29940.6|29900.6|29972|29932|29984.4|29944.4|29934.4|29894.4|82
1761529500000|2025-10-27 01:45:00|29973.2|29933.2|29973.2|29933.2|29974.4|29934.4|29972|29932|3
1761529800000|2025-10-27 01:50:00|29974.4|29934.4|29972|29932|29974.4|29934.4|29972|29932|17
1761530100000|2025-10-27 01:55:00|29973.2|29933.2|29969.6|29929.6|29973.2|29933.2|29969.6|29929.6|111
1761530400000|2025-10-27 02:00:00|29972|29932|29970.8|29930.8|29982|29942|29969.6|29929.6|64
1761530700000|2025-10-27 02:05:00|29969.6|29929.6|29972|29932|29972|29932|29969.6|29929.6|37
1761531000000|2025-10-27 02:10:00|29970.8|29930.8|29980.8|29940.8|29982|29942|29970.8|29930.8|44
1761531300000|2025-10-27 02:15:00|29979.6|29939.6|29999.6|29959.6|30002|29962|29972|29932|65
1761531600000|2025-10-27 02:20:00|29995.8|29955.8|29982|29942|29995.8|29955.8|29982|29942|8
1761531900000|2025-10-27 02:25:00|29990.8|29950.8|29992|29952|29992|29952|29987|29947|20
1761532200000|2025-10-27 02:30:00|29992.1|29952.1|29992.1|29952.1|29992.1|29952.1|29988.3|29948.3|43
1761532500000|2025-10-27 02:35:00|29988.3|29948.3|29970.9|29930.9|29988.3|29948.3|29969.7|29929.7|31
1761532800000|2025-10-27 02:40:00|29969.7|29929.7|29972.1|29932.1|29982.1|29942.1|29969.7|29929.7|33
1761533100000|2025-10-27 02:45:00|29969.7|29929.7|29972.1|29932.1|29972.1|29932.1|29969.7|29929.7|54
1761533400000|2025-10-27 02:50:00|29969.7|29929.7|29967.1|29927.1|29972.1|29932.1|29965.9|29925.9|53
1761533700000|2025-10-27 02:55:00|29968.3|29928.3|29972.1|29932.1|29972.1|29932.1|29968.3|29928.3|2
1761534000000|2025-10-27 03:00:00|29962.1|29922.1|29962.1|29922.1|29962.1|29922.1|29959.7|29919.7|38
1761534300000|2025-10-27 03:05:00|29963.3|29923.3|29965.9|29925.9|29972.1|29932.1|29962.1|29922.1|34
1761534600000|2025-10-27 03:10:00|29962.1|29922.1|29982.1|29942.1|29982.1|29942.1|29962.1|29922.1|79
1761534900000|2025-10-27 03:15:00|29978.3|29938.3|29982.1|29942.1|29982.1|29942.1|29974.5|29934.5|1
1761535200000|2025-10-27 03:20:00|29983.3|29943.3|29982.1|29942.1|29983.3|29943.3|29982.1|29942.1|13
1761535500000|2025-10-27 03:25:00|29984.5|29944.5|29982.1|29942.1|29984.5|29944.5|29982.1|29942.1|32
1761535800000|2025-10-27 03:30:00|29984.5|29944.5|29988.3|29948.3|29992.1|29952.1|29982.1|29942.1|15
1761536100000|2025-10-27 03:35:00|29984.5|29944.5|29988.3|29948.3|29988.3|29948.3|29983.3|29943.3|5
1761536400000|2025-10-27 03:40:00|29983.3|29943.3|29974.5|29934.5|29983.3|29943.3|29974.5|29934.5|1
1761536700000|2025-10-27 03:45:00|29974.6|29934.6|29974.6|29934.6|29974.6|29934.6|29974.6|29934.6|4
1761537000000|2025-10-27 03:50:00|29978.4|29938.4|29978.4|29938.4|29982.2|29942.2|29978.4|29938.4|1
1761537300000|2025-10-27 03:55:00|29982.2|29942.2|29984.6|29944.6|29988.4|29948.4|29978.4|29938.4|16
1761537900000|2025-10-27 04:05:00|||||||||3
1761538200000|2025-10-27 04:10:00|29983.4|29943.4|29982.2|29942.2|29983.4|29943.4|29978.4|29938.4|9
1761538500000|2025-10-27 04:15:00|29978.4|29938.4|29983.4|29943.4|29988.4|29948.4|29978.4|29938.4|70
1761538800000|2025-10-27 04:20:00|29982.2|29942.2|29988.4|29948.4|29992.2|29952.2|29982.2|29942.2|27
1761539100000|2025-10-27 04:25:00|29992.2|29952.2|29992.2|29952.2|29992.2|29952.2|29992.2|29952.2|0
1761539400000|2025-10-27 04:30:00|29988.4|29948.4|29984.6|29944.6|29988.4|29948.4|29984.6|29944.6|2
1761539700000|2025-10-27 04:35:00|||||||||3
1761540000000|2025-10-27 04:40:00|||||||||1
1761540600000|2025-10-27 04:50:00|29974.6|29934.6|29968.4|29928.4|29974.6|29934.6|29968.4|29928.4|14
1761540900000|2025-10-27 04:55:00|29972.2|29932.2|29968.4|29928.4|29972.2|29932.2|29968.4|29928.4|2
1761541200000|2025-10-27 05:00:00|29962.2|29922.2|29968.4|29928.4|29968.4|29928.4|29962.2|29922.2|22
1761541500000|2025-10-27 05:05:00|29964.6|29924.6|29968.5|29928.5|29972.2|29932.2|29963.4|29923.4|5
1761541800000|2025-10-27 05:10:00|29972.3|29932.3|29973.5|29933.5|29974.7|29934.7|29972.3|29932.3|15
1761542100000|2025-10-27 05:15:00|29972.3|29932.3|29968.5|29928.5|29973.5|29933.5|29968.5|29928.5|7
1761542400000|2025-10-27 05:20:00|29972.3|29932.3|29973.5|29933.5|29973.5|29933.5|29968.5|29928.5|2
1761542700000|2025-10-27 05:25:00|29974.7|29934.7|29984.7|29944.7|29984.7|29944.7|29968.5|29928.5|12
1761543000000|2025-10-27 05:30:00|29983.5|29943.5|29978.5|29938.5|29984.7|29944.7|29978.5|29938.5|32
1761543300000|2025-10-27 05:35:00|29982.3|29942.3|29962.3|29922.3|29982.3|29942.3|29962.3|29922.3|3
1761543600000|2025-10-27 05:40:00|29963.5|29923.5|29963.5|29923.5|29964.7|29924.7|29962.3|29922.3|7
1761543900000|2025-10-27 05:45:00|29964.7|29924.7|29978.5|29938.5|29982.3|29942.3|29962.3|29922.3|7
1761544200000|2025-10-27 05:50:00|29970.9|29930.9|29967.3|29927.3|29972.3|29932.3|29959.9|29919.9|125
1761544500000|2025-10-27 05:55:00|29971.1|29931.1|29972.3|29932.3|29972.3|29932.3|29962.3|29922.3|3
1761544800000|2025-10-27 06:00:00|29976.1|29936.1|29972.3|29932.3|29977.3|29937.3|29972.3|29932.3|14
1761545100000|2025-10-27 06:05:00|29962.3|29922.3|29962.3|29922.3|29962.3|29922.3|29962.3|29922.3|2
1761545400000|2025-10-27 06:10:00|29938.5|29898.5|29938.5|29898.5|29952.3|29912.3|29938.5|29898.5|36
1761545700000|2025-10-27 06:15:00|29934.7|29894.7|29942.3|29902.3|29942.3|29902.3|29934.7|29894.7|150
1761546000000|2025-10-27 06:20:00|29934.7|29894.7|29916.1|29876.1|29942.3|29902.3|29906.1|29866.1|139
1761546300000|2025-10-27 06:25:00|29890|29850|29837.6|29797.6|29890|29850|29823.8|29783.8|373
1761546600000|2025-10-27 06:30:00|29843.8|29803.8|29860|29820|29880|29840|29838.8|29798.8|51
1761546900000|2025-10-27 06:35:00|29858.8|29818.8|29853.8|29813.8|29863.8|29823.8|29847.6|29807.6|38
1761547200000|2025-10-27 06:40:00|29848.8|29808.8|29827.6|29787.6|29853.8|29813.8|29823.8|29783.8|47
1761547500000|2025-10-27 06:45:00|29820|29780|29833.8|29793.8|29837.6|29797.6|29820|29780|69
1761547800000|2025-10-27 06:50:00|29828.8|29788.8|29807.6|29767.6|29830|29790|29797.6|29757.6|105
1761548100000|2025-10-27 06:55:00|29803.8|29763.8|29827.6|29787.6|29827.6|29787.6|29802.6|29762.6|30
1761548400000|2025-10-27 07:00:00|29833.8|29793.8|29837.6|29797.6|29837.6|29797.6|29808.8|29768.8|73
1761548700000|2025-10-27 07:05:00|29833.8|29793.8|29797.6|29757.6|29837.6|29797.6|29795.2|29755.2|170
1761549000000|2025-10-27 07:10:00|29796.4|29756.4|29827.6|29787.6|29827.6|29787.6|29785.2|29745.2|118
1761549300000|2025-10-27 07:15:00|29825.2|29785.2|29837.6|29797.6|29837.6|29797.6|29811.4|29771.4|21
1761549600000|2025-10-27 07:20:00|29847.6|29807.6|29847.6|29807.6|29861.4|29821.4|29847.6|29807.6|19
1761549900000|2025-10-27 07:25:00|29841.4|29801.4|29817.6|29777.6|29841.4|29801.4|29817.6|29777.6|19
1761550200000|2025-10-27 07:30:00|29817.7|29777.7|29830.3|29790.3|29831.5|29791.5|29807.7|29767.7|15
1761550500000|2025-10-27 07:35:00|29826.5|29786.5|29835.3|29795.3|29835.3|29795.3|29805.3|29765.3|31
1761550800000|2025-10-27 07:40:00|29827.7|29787.7|29835.3|29795.3|29835.3|29795.3|29825.3|29785.3|9
1761551100000|2025-10-27 07:45:00|29831.5|29791.5|29825.3|29785.3|29845.3|29805.3|29825.3|29785.3|45
1761551400000|2025-10-27 07:50:00|29831.5|29791.5|29835.3|29795.3|29835.3|29795.3|29830.3|29790.3|22
1761551700000|2025-10-27 07:55:00|29831.5|29791.5|29825.3|29785.3|29835.3|29795.3|29805.3|29765.3|101
1761552000000|2025-10-27 08:00:00|29835.3|29795.3|29841.5|29801.5|29846.5|29806.5|29830.3|29790.3|59
1761552300000|2025-10-27 08:05:00|29845.3|29805.3|29821.5|29781.5|29845.3|29805.3|29810.1|29770.1|74
1761552600000|2025-10-27 08:10:00|29815.3|29775.3|29815.3|29775.3|29815.3|29775.3|29796.5|29756.5|56
1761552900000|2025-10-27 08:15:00|29805.3|29765.3|29766.5|29726.5|29805.3|29765.3|29761.5|29721.5|34
1761553200000|2025-10-27 08:20:00|29765.3|29725.3|29703|29663|29765.3|29725.3|29689.1|29649.1|152
1761553500000|2025-10-27 08:25:00|29705.3|29665.3|29729.2|29689.2|29733|29693|29695.3|29655.3|74
1761553800000|2025-10-27 08:30:00|29733|29693|29755.4|29715.4|29756.5|29716.5|29713|29673|145
1761554100000|2025-10-27 08:35:00|29745.4|29705.4|29753|29713|29763|29723|29735.4|29695.4|48
1761554400000|2025-10-27 08:40:00|29749.2|29709.2|29755.4|29715.4|29773|29733|29744.2|29704.2|126
1761554700000|2025-10-27 08:45:00|29759.2|29719.2|29765.4|29725.4|29765.4|29725.4|29755.4|29715.4|52
1761555000000|2025-10-27 08:50:00|29761.6|29721.6|29775.4|29735.4|29775.4|29735.4|29761.6|29721.6|52
1761555300000|2025-10-27 08:55:00|29771.6|29731.6|29785.4|29745.4|29797.8|29757.8|29767.8|29727.8|79
1761555600000|2025-10-27 09:00:00|29781.6|29741.6|29814|29774|29819|29779|29777.8|29737.8|50
1761555900000|2025-10-27 09:05:00|29817.8|29777.8|29811.6|29771.6|29817.8|29777.8|29807.8|29767.8|26
1761556200000|2025-10-27 09:10:00|29817.8|29777.8|29805.4|29765.4|29847.8|29807.8|29785.4|29745.4|446
1761556500000|2025-10-27 09:15:00|29795.4|29755.4|29795.4|29755.4|29800.4|29760.4|29785.4|29745.4|54
1761556800000|2025-10-27 09:20:00|29805.4|29765.4|29841.6|29801.6|29841.6|29801.6|29795.4|29755.4|103
1761557100000|2025-10-27 09:25:00|29845.4|29805.4|29851.6|29811.6|29857.8|29817.8|29837.8|29797.8|91
1761557400000|2025-10-27 09:30:00|29847.8|29807.8|29822.8|29782.8|29847.8|29807.8|29814|29774|159
1761557700000|2025-10-27 09:35:00|29821.6|29781.6|29857.8|29817.8|29857.8|29817.8|29814|29774|109
1761558000000|2025-10-27 09:40:00|29854|29814|29857.8|29817.8|29867.8|29827.8|29847.8|29807.8|34
1761558300000|2025-10-27 09:45:00|29847.8|29807.8|29847.8|29807.8|29854|29814|29847.8|29807.8|25
1761558600000|2025-10-27 09:50:00|29855.5|29815.5|29801.7|29761.7|29876.7|29836.7|29790.5|29750.5|219
1761558900000|2025-10-27 09:55:00|29796.7|29756.7|29805.5|29765.5|29811.7|29771.7|29791.7|29751.7|45
1761559200000|2025-10-27 10:00:00|29801.7|29761.7|29785.5|29745.5|29805.5|29765.5|29777.9|29737.9|41
1761559500000|2025-10-27 10:05:00|29789.3|29749.3|29811.7|29771.7|29815.5|29775.5|29781.7|29741.7|23
1761559800000|2025-10-27 10:10:00|29815.5|29775.5|29837.9|29797.9|29837.9|29797.9|29811.7|29771.7|26
1761560100000|2025-10-27 10:15:00|29841.7|29801.7|29821.7|29781.7|29841.7|29801.7|29817.9|29777.9|33
1761560400000|2025-10-27 10:20:00|29817.9|29777.9|29791.7|29751.7|29821.7|29781.7|29787.9|29747.9|17
1761560700000|2025-10-27 10:25:00|29787.9|29747.9|29801.7|29761.7|29805.5|29765.5|29787.9|29747.9|27
1761561000000|2025-10-27 10:30:00|29797.9|29757.9|29801.7|29761.7|29805.5|29765.5|29785.5|29745.5|95
1761561300000|2025-10-27 10:35:00|29805.5|29765.5|29825.5|29785.5|29825.5|29785.5|29800.5|29760.5|15
1761561600000|2025-10-27 10:40:00|29835.5|29795.5|29835.5|29795.5|29855.5|29815.5|29835.5|29795.5|47
1761561900000|2025-10-27 10:45:00|29839.4|29799.4|29850.5|29810.5|29855.5|29815.5|29835.5|29795.5|54
1761562200000|2025-10-27 10:50:00|29845.5|29805.5|29869.4|29829.4|29874.4|29834.4|29845.5|29805.5|82
1761562500000|2025-10-27 10:55:00|29865.6|29825.6|29875.6|29835.6|29885.6|29845.6|29865.6|29825.6|75
1761562800000|2025-10-27 11:00:00|29877.9|29837.9|29895.6|29855.6|29897.9|29857.9|29871.8|29831.8|114
1761563100000|2025-10-27 11:05:00|29891.8|29851.8|29871.8|29831.8|29895.6|29855.6|29871.8|29831.8|88
1761563400000|2025-10-27 11:10:00|29875.6|29835.6|29896.8|29856.8|29905.6|29865.6|29865.6|29825.6|40
1761563700000|2025-10-27 11:15:00|29901.8|29861.8|29921.8|29881.8|29926.8|29886.8|29901.8|29861.8|89
1761564000000|2025-10-27 11:20:00|29920.6|29880.6|29915.6|29875.6|29921.8|29881.8|29911.8|29871.8|53
1761564300000|2025-10-27 11:25:00|29916.8|29876.8|29905.6|29865.6|29935.6|29895.6|29898|29858|94
1761564600000|2025-10-27 11:30:00|29910.6|29870.6|29948|29908|29948|29908|29910.6|29870.6|210
1761564900000|2025-10-27 11:35:00|29938|29898|29948|29908|29948|29908|29938|29898|30
1761565200000|2025-10-27 11:40:00|29951.8|29911.8|29980.4|29940.4|29990.4|29950.4|29950.4|29910.4|255
1761565500000|2025-10-27 11:45:00|29979.2|29939.2|29970.4|29930.4|29990.4|29950.4|29970.4|29930.4|96
1761565800000|2025-10-27 11:50:00|29974.2|29934.2|29980.4|29940.4|29998|29958|29970.4|29930.4|193
1761566100000|2025-10-27 11:55:00|29984.2|29944.2|29988|29948|29994.2|29954.2|29978|29938|106
1761566400000|2025-10-27 12:00:00|29984.2|29944.2|29998|29958|30008|29968|29968|29928|184
1761566700000|2025-10-27 12:05:00|29993|29953|29988|29948|30001.8|29961.8|29985.7|29945.7|72
1761567000000|2025-10-27 12:10:00|29991.9|29951.9|29956.9|29916.9|29998|29958|29955.7|29915.7|187
1761567300000|2025-10-27 12:15:00|29960.7|29920.7|29973.3|29933.3|29990.9|29950.9|29925.7|29885.7|186
1761567600000|2025-10-27 12:20:00|29968.3|29928.3|29932.1|29892.1|29968.3|29928.3|29932.1|29892.1|263
1761567900000|2025-10-27 12:25:00|29935.9|29895.9|29917.1|29877.1|29937.1|29897.1|29902.1|29862.1|218
1761568200000|2025-10-27 12:30:00|29920.9|29880.9|29902.1|29862.1|29931|29891|29893.3|29853.3|129
1761568500000|2025-10-27 12:35:00|29901|29861|29933.3|29893.3|29943.3|29903.3|29901|29861|69
1761568800000|2025-10-27 12:40:00|29927.2|29887.2|29907.2|29867.2|29927.2|29887.2|29894.5|29854.5|313
1761571800000|2025-10-27 13:30:00|29918.4|29878.4|29887.2|29847.2|29937.2|29897.2|29871.1|29831.1|2122
1761572100000|2025-10-27 13:35:00|29891.1|29851.1|29888.7|29848.7|29908.7|29868.7|29856.3|29816.3|1119
1761572400000|2025-10-27 13:40:00|29878.7|29838.7|29921.1|29881.1|29921.1|29881.1|29858.7|29818.7|621
1761572700000|2025-10-27 13:45:00|29918.7|29878.7|29926.3|29886.3|29938.7|29898.7|29908.7|29868.7|501
1761573000000|2025-10-27 13:50:00|29928.7|29888.7|29972.5|29932.5|29986.3|29946.3|29928.7|29888.7|672
1761573300000|2025-10-27 13:55:00|29968.7|29928.7|30002.5|29962.5|30016.4|29976.4|29966.3|29926.3|480
1761573600000|2025-10-27 14:00:00|30006.4|29966.4|30028.7|29988.7|30037.5|29997.5|29988.7|29948.7|623
1761573900000|2025-10-27 14:05:00|30021.1|29981.1|29978.7|29938.7|30034.9|29994.9|29978.7|29938.7|653
1761574200000|2025-10-27 14:10:00|29982.6|29942.6|30008.7|29968.7|30019.9|29979.9|29978.7|29938.7|366
1761574500000|2025-10-27 14:15:00|30012.6|29972.6|29992.6|29952.6|30016.4|29976.4|29958.7|29918.7|522
1761574800000|2025-10-27 14:20:00|29996.4|29956.4|30018.8|29978.8|30026.4|29986.4|29988.8|29948.8|409
1761575100000|2025-10-27 14:25:00|30016.4|29976.4|29951.7|29911.7|30026.4|29986.4|29941.7|29901.7|746
1761575400000|2025-10-27 14:30:00|29952.9|29912.9|29984|29944|29992.9|29952.9|29952.9|29912.9|339
1761575700000|2025-10-27 14:35:00|29987.9|29947.9|30014.1|29974.1|30021.7|29981.7|29971.7|29931.7|797
1761576000000|2025-10-27 14:40:00|30011.7|29971.7|29961.7|29921.7|30011.7|29971.7|29951.7|29911.7|748
1761576300000|2025-10-27 14:45:00|29957.9|29917.9|29967.9|29927.9|29971.7|29931.7|29941.7|29901.7|519
1761576600000|2025-10-27 14:50:00|29971.7|29931.7|29957.9|29917.9|29971.7|29931.7|29941.7|29901.7|397
1761576900000|2025-10-27 14:55:00|29961.7|29921.7|29994.1|29954.1|30011.7|29971.7|29961.7|29921.7|763
1761577200000|2025-10-27 15:00:00|29986.5|29946.5|30046.5|30006.5|30050.3|30010.3|29974.1|29934.1|689
1761577500000|2025-10-27 15:05:00|30044.1|30004.1|30056.5|30016.5|30064.1|30024.1|30004.1|29964.1|668
1761577800000|2025-10-27 15:10:00|30066.5|30026.5|29990.3|29950.3|30066.5|30026.5|29974.1|29934.1|495
1761578100000|2025-10-27 15:15:00|29986.5|29946.5|29954.1|29914.1|29996.5|29956.5|29944.1|29904.1|458
1761578400000|2025-10-27 15:20:00|29950.3|29910.3|30016.5|29976.5|30016.5|29976.5|29950.3|29910.3|609
1761578700000|2025-10-27 15:25:00|30018.9|29978.9|29996.5|29956.5|30028.9|29988.9|29996.5|29956.5|338
1761579000000|2025-10-27 15:30:00|29987.7|29947.7|30006.5|29966.5|30016.5|29976.5|29987.7|29947.7|204
1761579300000|2025-10-27 15:35:00|30007.7|29967.7|29986.5|29946.5|30016.5|29976.5|29986.5|29946.5|472
1761579600000|2025-10-27 15:40:00|29987.7|29947.7|30036.5|29996.5|30036.5|29996.5|29982.7|29942.7|343
1761579900000|2025-10-27 15:45:00|30038.9|29998.9|30038.9|29998.9|30046.5|30006.5|30008.9|29968.9|321
1761580200000|2025-10-27 15:50:00|30028.9|29988.9|30038.9|29998.9|30038.9|29998.9|30008.9|29968.9|231
1761580500000|2025-10-27 15:55:00|30028.9|29988.9|30018.9|29978.9|30038.9|29998.9|30018.9|29978.9|118
1761580800000|2025-10-27 16:00:00|30012.7|29972.7|30028.9|29988.9|30032.7|29992.7|30012.7|29972.7|370
1761581100000|2025-10-27 16:05:00|30027.7|29987.7|30038.9|29998.9|30042.8|30002.8|30026.6|29986.6|150
1761581400000|2025-10-27 16:10:00|30042.8|30002.8|30056.6|30016.6|30058.9|30018.9|30038.9|29998.9|484
1761581700000|2025-10-27 16:15:00|30058.9|30018.9|30112.8|30072.8|30118.9|30078.9|30058.9|30018.9|958
1761582000000|2025-10-27 16:20:00|30116.6|30076.6|30109|30069|30119|30079|30099|30059|591
1761582300000|2025-10-27 16:25:00|30111.3|30071.3|30121.3|30081.3|30121.3|30081.3|30099|30059|443
1761582600000|2025-10-27 16:30:00|30129|30089|30125.2|30085.2|30149|30109|30119|30079|779
1761582900000|2025-10-27 16:35:00|30120.2|30080.2|30120.2|30080.2|30149|30109|30119|30079|351
1761583200000|2025-10-27 16:40:00|30119|30079|30099|30059|30129|30089|30099|30059|211
1761583500000|2025-10-27 16:45:00|30104|30064|30069|30029|30104|30064|30069|30029|185
1761583800000|2025-10-27 16:50:00|30072.8|30032.8|30091.4|30051.4|30091.4|30051.4|30059|30019|396
1761584100000|2025-10-27 16:55:00|30089|30049|30059|30019|30091.4|30051.4|30059|30019|191
1761584400000|2025-10-27 17:00:00|30049|30009|30109|30069|30109|30069|30041.4|30001.4|293
1761584700000|2025-10-27 17:05:00|30101.4|30061.4|30101.4|30061.4|30109|30069|30095.2|30055.2|406
1761585000000|2025-10-27 17:10:00|30109|30069|30091.4|30051.4|30111.4|30071.4|30091.4|30051.4|289
1761585300000|2025-10-27 17:15:00|30099|30059|30101.4|30061.4|30109|30069|30089|30049|253
1761585600000|2025-10-27 17:20:00|30099|30059|30081.4|30041.4|30101.4|30061.4|30081.4|30041.4|299
1761585900000|2025-10-27 17:25:00|30085.2|30045.2|30091.4|30051.4|30091.4|30051.4|30075.2|30035.2|474
1761586200000|2025-10-27 17:30:00|30089.1|30049.1|30089.1|30049.1|30099.1|30059.1|30069.1|30029.1|450
1761586500000|2025-10-27 17:35:00|30097.9|30057.9|30089.1|30049.1|30099.1|30059.1|30089.1|30049.1|185
1761586800000|2025-10-27 17:40:00|30091.4|30051.4|30079.1|30039.1|30099.1|30059.1|30069.1|30029.1|429
1761587100000|2025-10-27 17:45:00|30075.3|30035.3|30089.1|30049.1|30099.1|30059.1|30069.1|30029.1|555
1761587400000|2025-10-27 17:50:00|30079.1|30039.1|30099.1|30059.1|30109.1|30069.1|30079.1|30039.1|1027
1761587700000|2025-10-27 17:55:00|30101.5|30061.5|30066.8|30026.8|30109.1|30069.1|30059.1|30019.1|902
1761588000000|2025-10-27 18:00:00|30059.1|30019.1|30039.1|29999.1|30066.8|30026.8|30039.1|29999.1|854
1761588300000|2025-10-27 18:05:00|30049.1|30009.1|30016.8|29976.8|30056.8|30016.8|30015.6|29975.6|944
1761588600000|2025-10-27 18:10:00|30025.6|29985.6|30046.8|30006.8|30069.1|30029.1|30016.8|29976.8|1941
1761588900000|2025-10-27 18:15:00|30039.1|29999.1|30005.3|29965.3|30056.8|30016.8|30005.3|29965.3|1169
1761609600000|2025-10-28 00:00:00|30007|29967|30065.9|30025.9|30090.9|30050.9|30007|29967|220
1761609900000|2025-10-28 00:05:00|30062|30022|30065.9|30025.9|30069.7|30029.7|30050.9|30010.9|12
1761610200000|2025-10-28 00:10:00|30069.7|30029.7|30085.9|30045.9|30089.7|30049.7|30069.7|30029.7|9
1761610500000|2025-10-28 00:15:00|30082.1|30042.1|30080.9|30040.9|30084.7|30044.7|30070.9|30030.9|29
1761610800000|2025-10-28 00:20:00|30082.1|30042.1|30095.9|30055.9|30095.9|30055.9|30079.7|30039.7|12
1761611100000|2025-10-28 00:25:00|30092.1|30052.1|30105.9|30065.9|30105.9|30065.9|30092.1|30052.1|7
1761611400000|2025-10-28 00:30:00|30109.7|30069.7|30105.9|30065.9|30115.9|30075.9|30105.9|30065.9|26
1761611700000|2025-10-28 00:35:00|30102.1|30062.1|30105.9|30065.9|30110.9|30070.9|30102.1|30062.1|0
1761612000000|2025-10-28 00:40:00|30109.8|30069.8|30105.9|30065.9|30119.8|30079.8|30105.9|30065.9|14
1761612300000|2025-10-28 00:45:00|30102.1|30062.1|30110.9|30070.9|30110.9|30070.9|30102.1|30062.1|0
1761612600000|2025-10-28 00:50:00|30115.9|30075.9|30115.9|30075.9|30115.9|30075.9|30109.8|30069.8|8
1761612900000|2025-10-28 00:55:00|30112.1|30072.1|30126|30086|30126|30086|30111|30071|16
1761613200000|2025-10-28 01:00:00|30132.1|30092.1|30126|30086|30136|30096|30122.1|30082.1|50
1761613500000|2025-10-28 01:05:00|30122.1|30082.1|30126|30086|30132.1|30092.1|30112.1|30072.1|30
1761613800000|2025-10-28 01:10:00|30129.8|30089.8|30129.8|30089.8|30131|30091|30126|30086|6
1761614100000|2025-10-28 01:15:00|30131|30091|30129.8|30089.8|30136|30096|30122.1|30082.1|13
1761614400000|2025-10-28 01:20:00|30131|30091|30167.2|30127.2|30171|30131|30129.8|30089.8|55
1761614700000|2025-10-28 01:25:00|30172.2|30132.2|30172.2|30132.2|30172.2|30132.2|30156|30116|34
1761615000000|2025-10-28 01:30:00|30166|30126|30151|30111|30167.2|30127.2|30146|30106|56
1761615300000|2025-10-28 01:35:00|30152.2|30112.2|30201|30161|30202.2|30162.2|30151|30111|105
1761615600000|2025-10-28 01:40:00|30197.2|30157.2|30206|30166|30206|30166|30193.3|30153.3|23
1761615900000|2025-10-28 01:45:00|30209.9|30169.9|30206|30166|30216|30176|30206|30166|11
1761616200000|2025-10-28 01:50:00|30202.2|30162.2|30212.2|30172.2|30212.2|30172.2|30197.2|30157.2|97
1761616500000|2025-10-28 01:55:00|30211|30171|30206.1|30166.1|30212.2|30172.2|30206.1|30166.1|11
1761616800000|2025-10-28 02:00:00|30201.1|30161.1|30201.1|30161.1|30206.1|30166.1|30201.1|30161.1|77
1761617100000|2025-10-28 02:05:00|30202.2|30162.2|30212.2|30172.2|30219.9|30179.9|30202.2|30162.2|8
1761617400000|2025-10-28 02:10:00|30216.1|30176.1|30272.2|30232.2|30282.2|30242.2|30216.1|30176.1|455
1761617700000|2025-10-28 02:15:00|30282.2|30242.2|30337.2|30297.2|30367.2|30327.2|30282.2|30242.2|244
1761618000000|2025-10-28 02:20:00|30342.2|30302.2|30362.3|30322.3|30372.3|30332.3|30342.2|30302.2|63
1761618300000|2025-10-28 02:25:00|30352.3|30312.3|30322.3|30282.3|30352.3|30312.3|30316.1|30276.1|110
1761618600000|2025-10-28 02:30:00|30326.1|30286.1|30327.3|30287.3|30342.3|30302.3|30322.3|30282.3|42
1761618900000|2025-10-28 02:35:00|30332.3|30292.3|30357.3|30317.3|30367.3|30327.3|30332.3|30292.3|57
1761619200000|2025-10-28 02:40:00|30361.1|30321.1|30362.3|30322.3|30362.3|30322.3|30352.3|30312.3|26
1761619500000|2025-10-28 02:45:00|30366.1|30326.1|30362.3|30322.3|30367.3|30327.3|30351.1|30311.1|47
1761619800000|2025-10-28 02:50:00|30371.1|30331.1|30361.1|30321.1|30376.1|30336.1|30346.1|30306.1|71
1761620100000|2025-10-28 02:55:00|30356.1|30316.1|30382.3|30342.3|30382.3|30342.3|30356.1|30316.1|44
1761620400000|2025-10-28 03:00:00|30392.3|30352.3|30382.3|30342.3|30392.3|30352.3|30382.3|30342.3|24
1761620700000|2025-10-28 03:05:00|30372.3|30332.3|30392.3|30352.3|30392.3|30352.3|30372.3|30332.3|45
1761621000000|2025-10-28 03:10:00|30402.3|30362.3|30372.3|30332.3|30407.3|30367.3|30362.3|30322.3|226
1761621300000|2025-10-28 03:15:00|30367.3|30327.3|30362.3|30322.3|30372.3|30332.3|30352.3|30312.3|34
1761621600000|2025-10-28 03:20:00|30358.5|30318.5|30372.3|30332.3|30372.3|30332.3|30352.3|30312.3|59
1761621900000|2025-10-28 03:25:00|30372.4|30332.4|30372.4|30332.4|30372.4|30332.4|30366.2|30326.2|32
1761622200000|2025-10-28 03:30:00|30371.2|30331.2|30362.4|30322.4|30371.2|30331.2|30362.4|30322.4|5
1761622500000|2025-10-28 03:35:00|30361.2|30321.2|30367.4|30327.4|30371.2|30331.2|30361.2|30321.2|22
1761622800000|2025-10-28 03:40:00|30366.2|30326.2|30382.4|30342.4|30382.4|30342.4|30366.2|30326.2|24
1761623100000|2025-10-28 03:45:00|30378.5|30338.5|30381.2|30341.2|30382.4|30342.4|30377.4|30337.4|8
1761623400000|2025-10-28 03:50:00|30382.4|30342.4|30402.4|30362.4|30402.4|30362.4|30382.4|30342.4|90
1761623700000|2025-10-28 03:55:00|||||||||10
1761624000000|2025-10-28 04:00:00|30392.4|30352.4|30396.3|30356.3|30396.3|30356.3|30392.4|30352.4|3
1761624300000|2025-10-28 04:05:00|30392.4|30352.4|30392.4|30352.4|30392.4|30352.4|30392.4|30352.4|8
1761624600000|2025-10-28 04:10:00|30400.1|30360.1|30392.4|30352.4|30402.4|30362.4|30392.4|30352.4|20
1761625200000|2025-10-28 04:20:00|30391.3|30351.3|30397.4|30357.4|30397.4|30357.4|30382.4|30342.4|47
1761625500000|2025-10-28 04:25:00|30393.6|30353.6|30402.4|30362.4|30402.4|30362.4|30392.4|30352.4|4
1761625800000|2025-10-28 04:30:00|30402.5|30362.5|30412.5|30372.5|30412.5|30372.5|30402.5|30362.5|29
1761626100000|2025-10-28 04:35:00|||||||||3
1761626400000|2025-10-28 04:40:00|||||||||5
1761626700000|2025-10-28 04:45:00|30422.5|30382.5|30442.5|30402.5|30442.5|30402.5|30422.5|30382.5|165
1761627000000|2025-10-28 04:50:00|30446.3|30406.3|30442.5|30402.5|30446.3|30406.3|30442.5|30402.5|32
1761627300000|2025-10-28 04:55:00|||||||||2
1761627600000|2025-10-28 05:00:00|30452.5|30412.5|30442.5|30402.5|30452.5|30412.5|30442.5|30402.5|53
1761627900000|2025-10-28 05:05:00|||||||||4
1761628200000|2025-10-28 05:10:00|30432.5|30392.5|30417.5|30377.5|30432.5|30392.5|30417.5|30377.5|23
1761628500000|2025-10-28 05:15:00|30416.4|30376.4|30412.5|30372.5|30422.5|30382.5|30407.5|30367.5|47
1761628800000|2025-10-28 05:20:00|30411.4|30371.4|30382.5|30342.5|30411.4|30371.4|30376.4|30336.4|55
1761629100000|2025-10-28 05:25:00|30386.4|30346.4|30390.2|30350.2|30392.5|30352.5|30382.5|30342.5|17
1761629400000|2025-10-28 05:30:00|30386.4|30346.4|30372.6|30332.6|30390.2|30350.2|30372.5|30332.5|13
1761629700000|2025-10-28 05:35:00|30386.4|30346.4|30372.6|30332.6|30400.2|30360.2|30372.6|30332.6|37
1761630000000|2025-10-28 05:40:00|30376.4|30336.4|30366.4|30326.4|30376.4|30336.4|30352.6|30312.6|16
1761630300000|2025-10-28 05:45:00|30370.3|30330.3|30381.4|30341.4|30386.4|30346.4|30362.6|30322.6|35
1761630600000|2025-10-28 05:50:00|30390.3|30350.3|30410.3|30370.3|30410.3|30370.3|30390.3|30350.3|12
1761630900000|2025-10-28 05:55:00|30400.3|30360.3|30416.4|30376.4|30420.3|30380.3|30386.4|30346.4|75
1761631200000|2025-10-28 06:00:00|30421.4|30381.4|30432.6|30392.6|30450.3|30410.3|30411.4|30371.4|150
1761631500000|2025-10-28 06:05:00|30431.4|30391.4|30430.3|30390.3|30461.4|30421.4|30410.3|30370.3|152
1761631800000|2025-10-28 06:10:00|30426.4|30386.4|30446.5|30406.5|30452.6|30412.6|30421.5|30381.5|48
1761632100000|2025-10-28 06:15:00|30450.3|30410.3|30440.3|30400.3|30460.3|30420.3|30430.3|30390.3|29
1761632400000|2025-10-28 06:20:00|30441.5|30401.5|30420.3|30380.3|30450.3|30410.3|30410.3|30370.3|105
1761632700000|2025-10-28 06:25:00|30424.2|30384.2|30438|30398|30438|30398|30419.2|30379.2|25
1761633000000|2025-10-28 06:30:00|30434.2|30394.2|30430.3|30390.3|30434.2|30394.2|30418|30378|46
1761633300000|2025-10-28 06:35:00|30429.2|30389.2|30410.3|30370.3|30430.3|30390.3|30400.3|30360.3|41
1761633600000|2025-10-28 06:40:00|30409.2|30369.2|30424.2|30384.2|30428|30388|30409.2|30369.2|51
1761633900000|2025-10-28 06:45:00|30428|30388|30428|30388|30428|30388|30408|30368|134
1761634200000|2025-10-28 06:50:00|30424.2|30384.2|30408.1|30368.1|30428.1|30388.1|30408.1|30368.1|87
1761634500000|2025-10-28 06:55:00|30409.2|30369.2|30418.1|30378.1|30428.1|30388.1|30404.2|30364.2|41
1761634800000|2025-10-28 07:00:00|30419.2|30379.2|30409.2|30369.2|30428.1|30388.1|30400.4|30360.4|37
1761635100000|2025-10-28 07:05:00|30408.1|30368.1|30380.4|30340.4|30410.4|30370.4|30376.5|30336.5|67
1761635400000|2025-10-28 07:10:00|30374.2|30334.2|30400.4|30360.4|30400.4|30360.4|30370.4|30330.4|20
1761635700000|2025-10-28 07:15:00|30399.3|30359.3|30400.4|30360.4|30400.4|30360.4|30399.3|30359.3|12
1761636000000|2025-10-28 07:20:00|30392.7|30352.7|30379.3|30339.3|30404.3|30364.3|30374.3|30334.3|53
1761636300000|2025-10-28 07:25:00|30374.3|30334.3|30380.4|30340.4|30388.1|30348.1|30370.4|30330.4|48
1761636600000|2025-10-28 07:30:00|30379.3|30339.3|30420.4|30380.4|30440.4|30400.4|30379.3|30339.3|117
1761636900000|2025-10-28 07:35:00|30414.3|30374.3|30410.4|30370.4|30414.3|30374.3|30404.3|30364.3|29
1761637200000|2025-10-28 07:40:00|30420.4|30380.4|30410.4|30370.4|30420.4|30380.4|30410.4|30370.4|33
1761637500000|2025-10-28 07:45:00|30400.4|30360.4|30420.5|30380.5|30430.5|30390.5|30399.3|30359.3|62
1761637800000|2025-10-28 07:50:00|30430.5|30390.5|30428.2|30388.2|30434.3|30394.3|30424.3|30384.3|29
1761638100000|2025-10-28 07:55:00|30438.2|30398.2|30448.2|30408.2|30448.2|30408.2|30438.2|30398.2|58
1761638400000|2025-10-28 08:00:00|30438.2|30398.2|30469.3|30429.3|30563.2|30523.2|30438.2|30398.2|205
1761638700000|2025-10-28 08:05:00|30470.5|30430.5|30488.2|30448.2|30498.2|30458.2|30470.5|30430.5|107
1761639000000|2025-10-28 08:10:00|30495.9|30455.9|30513.2|30473.2|30518.2|30478.2|30493.2|30453.2|62
1761639300000|2025-10-28 08:15:00|30508.2|30468.2|30520.5|30480.5|30534.3|30494.3|30498.2|30458.2|157
1761639600000|2025-10-28 08:20:00|30519.4|30479.4|30480.5|30440.5|30534.4|30494.4|30480.5|30440.5|162
1761639900000|2025-10-28 08:25:00|30475.5|30435.5|30526.7|30486.7|30536.7|30496.7|30460.5|30420.5|93
1761640200000|2025-10-28 08:30:00|30522.8|30482.8|30492.8|30452.8|30530.5|30490.5|30486.7|30446.7|68
1761640500000|2025-10-28 08:35:00|30496.7|30456.7|30474.4|30434.4|30510.5|30470.5|30474.4|30434.4|64
1761640800000|2025-10-28 08:40:00|30464.4|30424.4|30456.7|30416.7|30470.5|30430.5|30420.5|30380.5|142
1761641100000|2025-10-28 08:45:00|30460.5|30420.5|30450.6|30410.6|30465.5|30425.5|30432.8|30392.8|42
1761641400000|2025-10-28 08:50:00|30451.7|30411.7|30456.7|30416.7|30456.7|30416.7|30436.7|30396.7|53
1761641700000|2025-10-28 08:55:00|30460.6|30420.6|30452.9|30412.9|30460.6|30420.6|30432.9|30392.9|32
1761642000000|2025-10-28 09:00:00|30444|30404|30430.6|30390.6|30462.9|30422.9|30416.7|30376.7|147
1761642300000|2025-10-28 09:05:00|30426.7|30386.7|30410.6|30370.6|30426.7|30386.7|30394.4|30354.4|134
1761642600000|2025-10-28 09:10:00|30400.6|30360.6|30400.6|30360.6|30405.6|30365.6|30376.7|30336.7|107
1761642900000|2025-10-28 09:15:00|30404.4|30364.4|30379.5|30339.5|30405.6|30365.6|30372.9|30332.9|114
1761643200000|2025-10-28 09:20:00|30378.3|30338.3|30374.5|30334.5|30378.3|30338.3|30348.3|30308.3|80
1761643500000|2025-10-28 09:25:00|30380.6|30340.6|30370.6|30330.6|30384.5|30344.5|30354.5|30314.5|61
1761643800000|2025-10-28 09:30:00|30375.6|30335.6|30324.5|30284.5|30380.6|30340.6|30295.6|30255.6|240
1761644100000|2025-10-28 09:35:00|30320.6|30280.6|30340.6|30300.6|30344.5|30304.5|30310.6|30270.6|39
1761644400000|2025-10-28 09:40:00|30344.5|30304.5|30350.6|30310.6|30350.6|30310.6|30325.6|30285.6|56
1761644700000|2025-10-28 09:45:00|30346.8|30306.8|30380.6|30340.6|30381.8|30341.8|30336.8|30296.8|48
1761645000000|2025-10-28 09:50:00|30380.7|30340.7|30416.8|30376.8|30426.8|30386.8|30380.7|30340.7|78
1761645300000|2025-10-28 09:55:00|30418|30378|30426.8|30386.8|30441.8|30401.8|30411.8|30371.8|106
1761645600000|2025-10-28 10:00:00|30430.7|30390.7|30416.8|30376.8|30446.8|30406.8|30413|30373|164
1761645900000|2025-10-28 10:05:00|30413|30373|30386.8|30346.8|30430.7|30390.7|30375.7|30335.7|62
1761646200000|2025-10-28 10:10:00|30389.1|30349.1|30386.8|30346.8|30393|30353|30380.7|30340.7|74
1761646500000|2025-10-28 10:15:00|30390.7|30350.7|30416.8|30376.8|30420.7|30380.7|30386.8|30346.8|27
1761646800000|2025-10-28 10:20:00|30413|30373|30390.7|30350.7|30416.8|30376.8|30376.9|30336.9|81
1761647100000|2025-10-28 10:25:00|30396.9|30356.9|30390.7|30350.7|30400.7|30360.7|30380.7|30340.7|59
1761647400000|2025-10-28 10:30:00|30396.9|30356.9|30423|30383|30423|30383|30380.7|30340.7|50
1761647700000|2025-10-28 10:35:00|30421.9|30381.9|30433|30393|30433|30393|30416.9|30376.9|26
1761648000000|2025-10-28 10:40:00|30423|30383|30423|30383|30426.9|30386.9|30413|30373|52
1761648300000|2025-10-28 10:45:00|30413|30373|30403|30363|30423|30383|30403|30363|62
1761648600000|2025-10-28 10:50:00|30406.9|30366.9|30423|30383|30433|30393|30403|30363|68
1761648900000|2025-10-28 10:55:00|30426.9|30386.9|30403.1|30363.1|30433.1|30393.1|30403.1|30363.1|59
1761649200000|2025-10-28 11:00:00|30413.1|30373.1|30423.1|30383.1|30430.8|30390.8|30386.9|30346.9|83
1761649500000|2025-10-28 11:05:00|30413.1|30373.1|30383.1|30343.1|30416.9|30376.9|30383.1|30343.1|40
1761649800000|2025-10-28 11:10:00|30386.9|30346.9|30370.8|30330.8|30393.1|30353.1|30366.9|30326.9|81
1761650100000|2025-10-28 11:15:00|30366.9|30326.9|30383.1|30343.1|30401.9|30361.9|30366.9|30326.9|121
1761650400000|2025-10-28 11:20:00|30386.9|30346.9|30393.1|30353.1|30413.1|30373.1|30386.9|30346.9|80
1761650700000|2025-10-28 11:25:00|30397|30357|30420.8|30380.8|30433.1|30393.1|30393.1|30353.1|225
1761651000000|2025-10-28 11:30:00|30422|30382|30427|30387|30433.1|30393.1|30422|30382|53
1761651300000|2025-10-28 11:35:00|30423.1|30383.1|30433.1|30393.1|30443.1|30403.1|30413.1|30373.1|62
1761651600000|2025-10-28 11:40:00|30437|30397|30437|30397|30450.8|30410.8|30412|30372|231
1761651900000|2025-10-28 11:45:00|30440.8|30400.8|30450.8|30410.8|30450.8|30410.8|30430.8|30390.8|66
1761652200000|2025-10-28 11:50:00|30442|30402|30433.1|30393.1|30460.8|30420.8|30433.1|30393.1|87
1761652500000|2025-10-28 11:55:00|30437|30397|30447|30407|30460.9|30420.9|30437|30397|114
1761652800000|2025-10-28 12:00:00|30443.2|30403.2|30493.2|30453.2|30493.2|30453.2|30443.2|30403.2|348
1761653100000|2025-10-28 12:05:00|30488.2|30448.2|30483.2|30443.2|30503.2|30463.2|30483.2|30443.2|319
1761653400000|2025-10-28 12:10:00|30487|30447|30499.3|30459.3|30539.3|30499.3|30429.3|30389.3|922
1761653700000|2025-10-28 12:15:00|30495.5|30455.5|30529.3|30489.3|30533.2|30493.2|30495.5|30455.5|112
1761654000000|2025-10-28 12:20:00|30533.2|30493.2|30534.3|30494.3|30565.5|30525.5|30525.5|30485.5|134
1761654300000|2025-10-28 12:25:00|30535.5|30495.5|30560.9|30520.9|30563.2|30523.2|30512|30472|158
1761654600000|2025-10-28 12:30:00|30550.9|30510.9|30555.9|30515.9|30564.8|30524.8|30533.2|30493.2|300
1761654900000|2025-10-28 12:35:00|30552.1|30512.1|30547.1|30507.1|30560.9|30520.9|30533.2|30493.2|146
1761655200000|2025-10-28 12:40:00|30550.9|30510.9|30553.2|30513.2|30573.2|30533.2|30533.2|30493.2|198
1761658200000|2025-10-28 13:30:00|30546|30506|30528.7|30488.7|30572.1|30532.1|30431|30391|1896
1761658500000|2025-10-28 13:35:00|30518.7|30478.7|30478|30438|30578.7|30538.7|30464.2|30424.2|1577
1761658800000|2025-10-28 13:40:00|30474.2|30434.2|30544.2|30504.2|30566.5|30526.5|30471.9|30431.9|1147
1761659100000|2025-10-28 13:45:00|30540.3|30500.3|30520.3|30480.3|30554.2|30514.2|30516.5|30476.5|726
1761659400000|2025-10-28 13:50:00|30524.2|30484.2|30566.5|30526.5|30576.5|30536.5|30524.2|30484.2|405
1761659700000|2025-10-28 13:55:00|30564.2|30524.2|30540.3|30500.3|30566.5|30526.5|30516.5|30476.5|498
1761660000000|2025-10-28 14:00:00|30536.5|30496.5|30588.8|30548.8|30611.1|30571.1|30536.5|30496.5|514
1761660300000|2025-10-28 14:05:00|30594.9|30554.9|30676.5|30636.5|30698.8|30658.8|30594.9|30554.9|748
1761660600000|2025-10-28 14:10:00|30657.6|30617.6|30654.2|30614.2|30666.5|30626.5|30606.5|30566.5|502
1761660900000|2025-10-28 14:15:00|30650.4|30610.4|30555.8|30515.8|30654.2|30614.2|30549.7|30509.7|885
1761661200000|2025-10-28 14:20:00|30540.8|30500.8|30507.4|30467.4|30549.7|30509.7|30497.4|30457.4|1335
1761661500000|2025-10-28 14:25:00|30517.4|30477.4|30667.4|30627.4|30667.4|30627.4|30507.4|30467.4|777
1761661800000|2025-10-28 14:30:00|30659.7|30619.7|30782.9|30742.9|30815.1|30775.1|30657.4|30617.4|2817
1761662100000|2025-10-28 14:35:00|30784|30744|30909.7|30869.7|30913.6|30873.6|30771.3|30731.3|1223
1761662400000|2025-10-28 14:40:00|30907.4|30867.4|30829|30789|30929.7|30889.7|30795.2|30755.2|1087
1761662700000|2025-10-28 14:45:00|30825.2|30785.2|30935.2|30895.2|30935.2|30895.2|30825.2|30785.2|505
1761663000000|2025-10-28 14:50:00|30937.4|30897.4|30907.5|30867.5|30947.5|30907.5|30887.5|30847.5|964
1761663300000|2025-10-28 14:55:00|30915.2|30875.2|30875.2|30835.2|30927.5|30887.5|30874|30834|825
1761663600000|2025-10-28 15:00:00|30865.2|30825.2|30862.9|30822.9|30892.9|30852.9|30812.9|30772.9|548
1761663900000|2025-10-28 15:05:00|30859.1|30819.1|30812.9|30772.9|30872.9|30832.9|30812.9|30772.9|475
1761664200000|2025-10-28 15:10:00|30806.8|30766.8|30832.9|30792.9|30862.9|30822.9|30796.8|30756.8|1152
1761664500000|2025-10-28 15:15:00|30829.1|30789.1|30855.2|30815.2|30860.7|30820.7|30815.2|30775.2|882
1761664800000|2025-10-28 15:20:00|30853|30813|30885.2|30845.2|30893|30853|30845.2|30805.2|907
1761665100000|2025-10-28 15:25:00|30889.1|30849.1|30905.2|30865.2|30925.2|30885.2|30833|30793|667
1761665400000|2025-10-28 15:30:00|30901.4|30861.4|31011.4|30971.4|31015.3|30975.3|30895.2|30855.2|889
1761665700000|2025-10-28 15:35:00|31015.3|30975.3|30945.3|30905.3|31015.3|30975.3|30931.4|30891.4|1035
1761666000000|2025-10-28 15:40:00|30946.4|30906.4|30985.3|30945.3|31007.6|30967.6|30923|30883|663
1761666300000|2025-10-28 15:45:00|30975.3|30935.3|30946.4|30906.4|30987.6|30947.6|30936.4|30896.4|527
1761666600000|2025-10-28 15:50:00|30947.6|30907.6|30997.6|30957.6|31017.6|30977.6|30947.6|30907.6|777
1761666900000|2025-10-28 15:55:00|30999.9|30959.9|30984.4|30944.4|31029.9|30989.9|30952.1|30912.1|982
1761667200000|2025-10-28 16:00:00|30974.4|30934.4|30994.4|30954.4|31018.3|30978.3|30964.4|30924.4|713
1761667500000|2025-10-28 16:05:00|30984.4|30944.4|30954.4|30914.4|31038.3|30998.3|30954.4|30914.4|700
1761667800000|2025-10-28 16:10:00|30944.4|30904.4|30884.4|30844.4|30954.4|30914.4|30864.4|30824.4|1037
1761668100000|2025-10-28 16:15:00|30893.3|30853.3|30834.5|30794.5|30904.4|30864.4|30789.5|30749.5|1413
1761668400000|2025-10-28 16:20:00|30838.3|30798.3|30798.3|30758.3|30838.3|30798.3|30709.9|30669.9|1197
1761668700000|2025-10-28 16:25:00|30794.5|30754.5|30836.1|30796.1|30841.1|30801.1|30762.2|30722.2|591
1761669000000|2025-10-28 16:30:00|30832.2|30792.2|30781.1|30741.1|30906.1|30866.1|30759.9|30719.9|592
1761669300000|2025-10-28 16:35:00|30779.9|30739.9|30778.8|30738.8|30819.9|30779.9|30722.2|30682.2|614
1761669600000|2025-10-28 16:40:00|30777.7|30737.7|30800|30760|30809.9|30769.9|30739.9|30699.9|374
1761669900000|2025-10-28 16:45:00|30793.8|30753.8|30812.2|30772.2|30820|30780|30750|30710|484
1761670200000|2025-10-28 16:50:00|30806.1|30766.1|30882.2|30842.2|30886.1|30846.1|30800|30760|207
1761670500000|2025-10-28 16:55:00|30892.2|30852.2|30870|30830|30902.2|30862.2|30840|30800|405
1761670800000|2025-10-28 17:00:00|30871.1|30831.1|30860|30820|30922.3|30882.3|30860|30820|647
1761671100000|2025-10-28 17:05:00|30862.3|30822.3|30892.3|30852.3|30917.3|30877.3|30850|30810|438
1761671400000|2025-10-28 17:10:00|30896.1|30856.1|30922.3|30882.3|30926.1|30886.1|30886.1|30846.1|800
1761671700000|2025-10-28 17:15:00|30932.3|30892.3|30898.4|30858.4|30942.3|30902.3|30880|30840|893
1761672000000|2025-10-28 17:20:00|30892.3|30852.3|30794.6|30754.6|30924.6|30884.6|30794.6|30754.6|1480
1761672300000|2025-10-28 17:25:00|30798.4|30758.4|30774.6|30734.6|30854.6|30814.6|30754.6|30714.6|1629
1761672600000|2025-10-28 17:30:00|30770.7|30730.7|30723.5|30683.5|30780.7|30740.7|30694.6|30654.6|1109
1761672900000|2025-10-28 17:35:00|30722.3|30682.3|30694.6|30654.6|30724.6|30684.6|30684.6|30644.6|946
1761673200000|2025-10-28 17:40:00|30698.5|30658.5|30704.6|30664.6|30744.6|30704.6|30694.6|30654.6|518
1761673500000|2025-10-28 17:45:00|30708.5|30668.5|30724.6|30684.6|30744.6|30704.6|30694.6|30654.6|728
1761673800000|2025-10-28 17:50:00|30723.5|30683.5|30754.6|30714.6|30754.6|30714.6|30718.5|30678.5|597
1761674100000|2025-10-28 17:55:00|30758.5|30718.5|30758.5|30718.5|30786.9|30746.9|30752.4|30712.4|613
1761674400000|2025-10-28 18:00:00|30754.6|30714.6|30834.6|30794.6|30844.6|30804.6|30754.6|30714.6|608
1761674700000|2025-10-28 18:05:00|30835.8|30795.8|30866.9|30826.9|30885.8|30845.8|30816.9|30776.9|650
1761675000000|2025-10-28 18:10:00|30865.8|30825.8|30914.7|30874.7|30915.8|30875.8|30856.9|30816.9|1647
1761675300000|2025-10-28 18:15:00|30916.9|30876.9|30900.8|30860.8|30924.7|30884.7|30866.9|30826.9|1440
1761696000000|2025-10-29 00:00:00|30900.3|30860.3|30836.4|30796.4|30900.3|30860.3|30819.2|30779.2|311
1761696300000|2025-10-29 00:05:00|30835.3|30795.3|30811.4|30771.4|30840.3|30800.3|30801.4|30761.4|37
1761696600000|2025-10-29 00:10:00|30799.8|30759.8|30821.4|30781.4|30825.3|30785.3|30790.3|30750.3|84
1761696900000|2025-10-29 00:15:00|30825.3|30785.3|30816.4|30776.4|30832.6|30792.6|30780.3|30740.3|280
1761697200000|2025-10-29 00:20:00|30817.6|30777.6|30807.6|30767.6|30817.6|30777.6|30807.6|30767.6|1
1761697500000|2025-10-29 00:25:00|30797.6|30757.6|30802.6|30762.6|30807.6|30767.6|30787.6|30747.6|43
1761697800000|2025-10-29 00:30:00|30806.5|30766.5|30793.7|30753.7|30817.6|30777.6|30792.6|30752.6|105
1761698100000|2025-10-29 00:35:00|30777.6|30737.6|30795.4|30755.4|30795.4|30755.4|30767.6|30727.6|93
1761698400000|2025-10-29 00:40:00|30791.5|30751.5|30785.4|30745.4|30796.5|30756.5|30775.4|30735.4|70
1761698700000|2025-10-29 00:45:00|30786.5|30746.5|30795.4|30755.4|30795.4|30755.4|30785.4|30745.4|8
1761699000000|2025-10-29 00:50:00|30791.5|30751.5|30807.6|30767.6|30811.5|30771.5|30787.6|30747.6|16
1761699300000|2025-10-29 00:55:00|30805.4|30765.4|30785.4|30745.4|30805.4|30765.4|30785.4|30745.4|26
1761699600000|2025-10-29 01:00:00|30781.5|30741.5|30766.5|30726.5|30795.4|30755.4|30757.6|30717.6|59
1761699900000|2025-10-29 01:05:00|30767.6|30727.6|30766.5|30726.5|30776.5|30736.5|30755.4|30715.4|19
1761700200000|2025-10-29 01:10:00|30771.5|30731.5|30751.5|30711.5|30771.5|30731.5|30741.5|30701.5|192
1761700500000|2025-10-29 01:15:00|30750.4|30710.4|30735.4|30695.4|30755.4|30715.4|30735.4|30695.4|92
1761700800000|2025-10-29 01:20:00|30736.5|30696.5|30765.4|30725.4|30765.4|30725.4|30736.5|30696.5|28
1761701100000|2025-10-29 01:25:00|30771.6|30731.6|30765.4|30725.4|30776.6|30736.6|30755.4|30715.4|17
1761701400000|2025-10-29 01:30:00|30773.2|30733.2|30780.4|30740.4|30780.4|30740.4|30773.2|30733.2|9
1761701700000|2025-10-29 01:35:00|30767.7|30727.7|30765.5|30725.5|30781.6|30741.6|30750.5|30710.5|101
1761702000000|2025-10-29 01:40:00|30760.5|30720.5|30747.7|30707.7|30765.5|30725.5|30746.6|30706.6|30
1761702300000|2025-10-29 01:45:00|30751.6|30711.6|30741.6|30701.6|30751.6|30711.6|30727.7|30687.7|8
1761702600000|2025-10-29 01:50:00|30745.5|30705.5|30736.6|30696.6|30751.6|30711.6|30727.7|30687.7|5
1761702900000|2025-10-29 01:55:00|30737.7|30697.7|30736.6|30696.6|30741.6|30701.6|30727.7|30687.7|20
1761703200000|2025-10-29 02:00:00|30735.5|30695.5|30737.7|30697.7|30737.7|30697.7|30727.7|30687.7|21
1761703500000|2025-10-29 02:05:00|30736.6|30696.6|30756.6|30716.6|30757.8|30717.8|30736.6|30696.6|24
1761703800000|2025-10-29 02:10:00|30757.8|30717.8|30766.6|30726.6|30767.8|30727.8|30747.8|30707.8|24
1761704100000|2025-10-29 02:15:00|30762.8|30722.8|30761.7|30721.7|30767.8|30727.8|30747.8|30707.8|83
1761704400000|2025-10-29 02:20:00|30762.8|30722.8|30751.7|30711.7|30762.8|30722.8|30751.7|30711.7|21
1761704700000|2025-10-29 02:25:00|30747.8|30707.8|30747.8|30707.8|30747.8|30707.8|30747.8|30707.8|10
1761705000000|2025-10-29 02:30:00|30756.7|30716.7|30767.8|30727.8|30767.8|30727.8|30756.7|30716.7|19
1761705300000|2025-10-29 02:35:00|||||||||1
1761705600000|2025-10-29 02:40:00|30771.7|30731.7|30757.8|30717.8|30771.7|30731.7|30757.8|30717.8|10
1761705900000|2025-10-29 02:45:00|30761.7|30721.7|30767.8|30727.8|30767.8|30727.8|30757.8|30717.8|3
1761706200000|2025-10-29 02:50:00|30771.7|30731.7|30767.8|30727.8|30775.6|30735.6|30767.8|30727.8|7
1761706500000|2025-10-29 02:55:00|||||||||1
1761706800000|2025-10-29 03:00:00|30777.8|30737.8|30775.6|30735.6|30787.8|30747.8|30771.7|30731.7|26
1761707100000|2025-10-29 03:05:00|30771.7|30731.7|30752.9|30712.9|30777.9|30737.9|30747.9|30707.9|18
1761707400000|2025-10-29 03:10:00|30747.9|30707.9|30747.9|30707.9|30747.9|30707.9|30727.9|30687.9|39
1761707700000|2025-10-29 03:15:00|30751.7|30711.7|30746.8|30706.8|30751.7|30711.7|30737.9|30697.9|7
1761708000000|2025-10-29 03:20:00|30747.9|30707.9|30766.8|30726.8|30771.8|30731.8|30745.6|30705.6|33
1761708300000|2025-10-29 03:25:00|30767.9|30727.9|30765.7|30725.7|30781.8|30741.8|30761.8|30721.8|31
1761708600000|2025-10-29 03:30:00|30761.8|30721.8|30765.7|30725.7|30765.7|30725.7|30761.8|30721.8|6
1761708900000|2025-10-29 03:35:00|30761.8|30721.8|30775.7|30735.7|30775.7|30735.7|30761.8|30721.8|13
1761709200000|2025-10-29 03:40:00|30781.8|30741.8|30777.9|30737.9|30781.8|30741.8|30777.9|30737.9|2
1761709500000|2025-10-29 03:45:00|30776.8|30736.8|30776.8|30736.8|30777.9|30737.9|30775.7|30735.7|2
1761709800000|2025-10-29 03:50:00|30771.8|30731.8|30767.9|30727.9|30776.8|30736.8|30767.9|30727.9|0
1761710100000|2025-10-29 03:55:00|30761.8|30721.8|30751.8|30711.8|30761.8|30721.8|30751.8|30711.8|31
1761710400000|2025-10-29 04:00:00|30755.7|30715.7|30755.7|30715.7|30755.7|30715.7|30751.8|30711.8|5
1761710700000|2025-10-29 04:05:00|30751.8|30711.8|30758|30718|30758|30718|30751.8|30711.8|24
1761711000000|2025-10-29 04:10:00|30761.8|30721.8|30761.9|30721.9|30761.9|30721.9|30758|30718|0
1761711300000|2025-10-29 04:15:00|30771.9|30731.9|30776.9|30736.9|30778|30738|30771.9|30731.9|8
1761711600000|2025-10-29 04:20:00|30775.7|30735.7|30798|30758|30808|30768|30768|30728|110
1761711900000|2025-10-29 04:25:00|30806.9|30766.9|30798|30758|30818|30778|30798|30758|29
1761712200000|2025-10-29 04:30:00|30791.9|30751.9|30785.8|30745.8|30791.9|30751.9|30781.9|30741.9|6
1761712500000|2025-10-29 04:35:00|30788|30748|30788|30748|30795.8|30755.8|30788|30748|4
1761712800000|2025-10-29 04:40:00|30791.9|30751.9|30781.9|30741.9|30791.9|30751.9|30778|30738|4
1761713100000|2025-10-29 04:45:00|30778|30738|30778|30738|30781.9|30741.9|30778|30738|0
1761713400000|2025-10-29 04:50:00|30781.9|30741.9|30778|30738|30786.9|30746.9|30778|30738|0
1761713700000|2025-10-29 04:55:00|30781.9|30741.9|30778|30738|30781.9|30741.9|30768|30728|13
1761714000000|2025-10-29 05:00:00|30778.1|30738.1|30773.1|30733.1|30786.9|30746.9|30773.1|30733.1|16
1761714300000|2025-10-29 05:05:00|30771.9|30731.9|30763.1|30723.1|30776.9|30736.9|30763.1|30723.1|10
1761714600000|2025-10-29 05:10:00|30762|30722|30757|30717|30762|30722|30753.1|30713.1|10
1761714900000|2025-10-29 05:15:00|30752|30712|30768.1|30728.1|30772|30732|30742|30702|35
1761715200000|2025-10-29 05:20:00|30772|30732|30785.9|30745.9|30785.9|30745.9|30765.9|30725.9|16
1761715500000|2025-10-29 05:25:00|30782|30742|30745.9|30705.9|30792|30752|30725.9|30685.9|88
1761715800000|2025-10-29 05:30:00|30742|30702|30725.9|30685.9|30745.9|30705.9|30725.9|30685.9|29
1761716100000|2025-10-29 05:35:00|30729.8|30689.8|30725.9|30685.9|30730.9|30690.9|30722|30682|12
1761716400000|2025-10-29 05:40:00|30715.9|30675.9|30705.9|30665.9|30725.9|30685.9|30675.9|30635.9|143
1761716700000|2025-10-29 05:45:00|30709.8|30669.8|30700.9|30660.9|30715.9|30675.9|30692|30652|46
1761717000000|2025-10-29 05:50:00|30695.9|30655.9|30710.9|30670.9|30715.9|30675.9|30695.9|30655.9|33
1761717300000|2025-10-29 05:55:00|30712|30672|30695.9|30655.9|30712|30672|30692|30652|85
1761717600000|2025-10-29 06:00:00|30700.9|30660.9|30715.9|30675.9|30735.9|30695.9|30700.9|30660.9|57
1761717900000|2025-10-29 06:05:00|30717|30677|30705.9|30665.9|30725.9|30685.9|30694.8|30654.8|66
1761718200000|2025-10-29 06:10:00|30715.9|30675.9|30706|30666|30725.9|30685.9|30705.9|30665.9|31
1761718500000|2025-10-29 06:15:00|30709.8|30669.8|30696|30656|30711|30671|30696|30656|48
1761718800000|2025-10-29 06:20:00|30706|30666|30726|30686|30736|30696|30706|30666|30
1761719100000|2025-10-29 06:25:00|30729.9|30689.9|30742.1|30702.1|30746|30706|30729.9|30689.9|46
1761719400000|2025-10-29 06:30:00|30746|30706|30726|30686|30752.1|30712.1|30711|30671|38
1761719700000|2025-10-29 06:35:00|30722.1|30682.1|30736|30696|30736|30696|30722.1|30682.1|14
1761720000000|2025-10-29 06:40:00|30728.2|30688.2|30748.2|30708.2|30752.1|30712.1|30728.2|30688.2|73
1761720300000|2025-10-29 06:45:00|30752.1|30712.1|30732.1|30692.1|30758.2|30718.2|30732.1|30692.1|32
1761720600000|2025-10-29 06:50:00|30736|30696|30736|30696|30736|30696|30732.1|30692.1|3
1761720900000|2025-10-29 06:55:00|30737.1|30697.1|30726|30686|30737.1|30697.1|30716|30676|45
1761721200000|2025-10-29 07:00:00|30732.1|30692.1|30722.2|30682.2|30736|30696|30721|30681|35
1761721500000|2025-10-29 07:05:00|30726|30686|30722.2|30682.2|30728.3|30688.3|30722.2|30682.2|44
1761721800000|2025-10-29 07:10:00|30718.3|30678.3|30728.3|30688.3|30729.4|30689.4|30708.3|30668.3|61
1761722100000|2025-10-29 07:15:00|30729.4|30689.4|30720.5|30680.5|30734.4|30694.4|30719.4|30679.4|52
1761722400000|2025-10-29 07:20:00|30730.5|30690.5|30744.4|30704.4|30760.5|30720.5|30728.3|30688.3|153
1761722700000|2025-10-29 07:25:00|30740.5|30700.5|30744.4|30704.4|30750.5|30710.5|30734.4|30694.4|34
1761723000000|2025-10-29 07:30:00|30740.5|30700.5|30770.5|30730.5|30770.5|30730.5|30730.5|30690.5|58
1761723300000|2025-10-29 07:35:00|30764.4|30724.4|30748.3|30708.3|30770.5|30730.5|30744.4|30704.4|40
1761723600000|2025-10-29 07:40:00|30744.4|30704.4|30758.3|30718.3|30760.6|30720.6|30744.4|30704.4|42
1761723900000|2025-10-29 07:45:00|30762.2|30722.2|30758.3|30718.3|30762.2|30722.2|30758.3|30718.3|22
1761724200000|2025-10-29 07:50:00|30759.5|30719.5|30759.5|30719.5|30762.2|30722.2|30758.3|30718.3|32
1761724500000|2025-10-29 07:55:00|30762.2|30722.2|30748.4|30708.4|30768.4|30728.4|30748.4|30708.4|52
1761724800000|2025-10-29 08:00:00|30752.3|30712.3|30748.4|30708.4|30763.4|30723.4|30738.4|30698.4|48
1761725100000|2025-10-29 08:05:00|30758.4|30718.4|30764.5|30724.5|30788.4|30748.4|30758.4|30718.4|63
1761725400000|2025-10-29 08:10:00|30750.6|30710.6|30744.5|30704.5|30750.6|30710.6|30723.4|30683.4|63
1761725700000|2025-10-29 08:15:00|30740.6|30700.6|30718.4|30678.4|30748.4|30708.4|30698.4|30658.4|97
1761726000000|2025-10-29 08:20:00|30724.5|30684.5|30714.5|30674.5|30738.4|30698.4|30708.4|30668.4|50
1761726300000|2025-10-29 08:25:00|30718.4|30678.4|30738.4|30698.4|30743.4|30703.4|30714.5|30674.5|51
1761726600000|2025-10-29 08:30:00|30734.5|30694.5|30742.3|30702.3|30749.5|30709.5|30734.5|30694.5|38
1761726900000|2025-10-29 08:35:00|30748.4|30708.4|30722.3|30682.3|30748.4|30708.4|30718.4|30678.4|73
1761727200000|2025-10-29 08:40:00|30718.4|30678.4|30748.4|30708.4|30749.5|30709.5|30718.4|30678.4|85
1761727500000|2025-10-29 08:45:00|30738.4|30698.4|30748.4|30708.4|30749.6|30709.6|30729.6|30689.6|90
1761727800000|2025-10-29 08:50:00|30749.6|30709.6|30768.5|30728.5|30768.5|30728.5|30744.6|30704.6|98
1761728100000|2025-10-29 08:55:00|30758.5|30718.5|30748.5|30708.5|30768.5|30728.5|30718.5|30678.5|111
1761728400000|2025-10-29 09:00:00|30744.6|30704.6|30753.5|30713.5|30763.5|30723.5|30732.4|30692.4|74
1761728700000|2025-10-29 09:05:00|30757.4|30717.4|30788.5|30748.5|30788.5|30748.5|30757.4|30717.4|70
1761729000000|2025-10-29 09:10:00|30782.4|30742.4|30778.5|30738.5|30798.5|30758.5|30768.5|30728.5|39
1761729300000|2025-10-29 09:15:00|30782.4|30742.4|30828.5|30788.5|30828.5|30788.5|30772.4|30732.4|178
1761729600000|2025-10-29 09:20:00|30836.3|30796.3|30858.5|30818.5|30863.5|30823.5|30823.5|30783.5|229
1761729900000|2025-10-29 09:25:00|30852.4|30812.4|30868.5|30828.5|30876.3|30836.3|30844.6|30804.6|90
1761730200000|2025-10-29 09:30:00|30870.7|30830.7|30928.5|30888.5|30928.5|30888.5|30870.7|30830.7|256
1761730500000|2025-10-29 09:35:00|30932.4|30892.4|31000.8|30960.8|31008.5|30968.5|30928.5|30888.5|146
1761730800000|2025-10-29 09:40:00|31008.5|30968.5|30990.8|30950.8|31008.5|30968.5|30970.8|30930.8|92
1761731100000|2025-10-29 09:45:00|30984.7|30944.7|31024.7|30984.7|31034.7|30994.7|30979.7|30939.7|267
1761731400000|2025-10-29 09:50:00|31020.8|30980.8|30958.6|30918.6|31020.8|30980.8|30958.6|30918.6|133
1761731700000|2025-10-29 09:55:00|30959.7|30919.7|30954.7|30914.7|30978.6|30938.6|30943.6|30903.6|80
1761732000000|2025-10-29 10:00:00|30958.6|30918.6|30938.6|30898.6|30958.6|30918.6|30928.6|30888.6|124
1761732300000|2025-10-29 10:05:00|30934.7|30894.7|30928.6|30888.6|30938.6|30898.6|30904.7|30864.7|64
1761732600000|2025-10-29 10:10:00|30930.8|30890.8|30900.8|30860.8|30938.6|30898.6|30888.6|30848.6|58
1761732900000|2025-10-29 10:15:00|30904.7|30864.7|30904.7|30864.7|30908.6|30868.6|30880.8|30840.8|42
1761733200000|2025-10-29 10:20:00|30900.8|30860.8|30889.7|30849.7|30904.7|30864.7|30880.8|30840.8|60
1761733500000|2025-10-29 10:25:00|30888.6|30848.6|30890.8|30850.8|30898.6|30858.6|30874.7|30834.7|19
1761733800000|2025-10-29 10:30:00|30898.6|30858.6|30870.8|30830.8|30898.6|30858.6|30864.7|30824.7|81
1761734100000|2025-10-29 10:35:00|30869.7|30829.7|30875.9|30835.9|30890.8|30850.8|30860.8|30820.8|43
1761734400000|2025-10-29 10:40:00|30868.1|30828.1|30880.9|30840.9|30894.7|30854.7|30860.9|30820.9|122
1761734700000|2025-10-29 10:45:00|30882|30842|30900.9|30860.9|30910.9|30870.9|30882|30842|62
1761735000000|2025-10-29 10:50:00|30899.8|30859.8|30910.9|30870.9|30910.9|30870.9|30890.9|30850.9|40
1761735300000|2025-10-29 10:55:00|30904.8|30864.8|30880.9|30840.9|30910.9|30870.9|30870.9|30830.9|77
1761735600000|2025-10-29 11:00:00|30870.9|30830.9|30864.8|30824.8|30900.9|30860.9|30860.9|30820.9|78
1761735900000|2025-10-29 11:05:00|30860.9|30820.9|30870.9|30830.9|30870.9|30830.9|30860.9|30820.9|23
1761736200000|2025-10-29 11:10:00|30860.9|30820.9|30878.7|30838.7|30884.8|30844.8|30850.9|30810.9|133
1761736500000|2025-10-29 11:15:00|30880.9|30840.9|30880.9|30840.9|30890.9|30850.9|30868.7|30828.7|83
1761736800000|2025-10-29 11:20:00|30870.9|30830.9|30864.8|30824.8|30880.9|30840.9|30854.8|30814.8|81
1761737100000|2025-10-29 11:25:00|30868.7|30828.7|30877.6|30837.6|30887.6|30847.6|30846.5|30806.5|216
1761737400000|2025-10-29 11:30:00|30876.5|30836.5|30840.4|30800.4|30878.7|30838.7|30840.4|30800.4|139
1761737700000|2025-10-29 11:35:00|30836.5|30796.5|30860.4|30820.4|30875.4|30835.4|30836.5|30796.5|92
1761738000000|2025-10-29 11:40:00|30856.5|30816.5|30876.5|30836.5|30894.3|30854.3|30846.5|30806.5|215
1761738300000|2025-10-29 11:45:00|30880.4|30840.4|30896.6|30856.6|30900.4|30860.4|30866.5|30826.5|23
1761738600000|2025-10-29 11:50:00|30900.4|30860.4|30904.4|30864.4|30920.5|30880.5|30885.4|30845.4|127
1761738900000|2025-10-29 11:55:00|30914.4|30874.4|30944.4|30904.4|30954.4|30914.4|30914.4|30874.4|122
1761739200000|2025-10-29 12:00:00|30940.5|30900.5|30974.4|30934.4|30979.4|30939.4|30940.5|30900.5|93
1761739500000|2025-10-29 12:05:00|30975.5|30935.5|30975.5|30935.5|31000.5|30960.5|30974.4|30934.4|83
1761739800000|2025-10-29 12:10:00|30976.6|30936.6|30958.8|30918.8|30984.4|30944.4|30940.5|30900.5|316
1761740100000|2025-10-29 12:15:00|30968.8|30928.8|30966.6|30926.6|31007.7|30967.7|30958.8|30918.8|235
1761740400000|2025-10-29 12:20:00|30958.8|30918.8|30948.8|30908.8|30968.8|30928.8|30938.8|30898.8|299
1761740700000|2025-10-29 12:25:00|30952.7|30912.7|30972.7|30932.7|30976.6|30936.6|30938.8|30898.8|298
1761741000000|2025-10-29 12:30:00|30976.6|30936.6|30997.7|30957.7|31002.7|30962.7|30972.7|30932.7|112
1761741300000|2025-10-29 12:35:00|31002.7|30962.7|30960.5|30920.5|31006.6|30966.6|30950.5|30910.5|156
1761741600000|2025-10-29 12:40:00|30959.4|30919.4|30960.5|30920.5|30964.4|30924.4|30936.6|30896.6|296
1761744600000|2025-10-29 13:30:00|30986.7|30946.7|31038.9|30998.9|31056.7|31016.7|30986.7|30946.7|1805
1761744900000|2025-10-29 13:35:00|31048.9|31008.9|31119|31079|31128.9|31088.9|31048.9|31008.9|826
1761745200000|2025-10-29 13:40:00|31110.1|31070.1|31129|31089|31166.8|31126.8|31099|31059|1238
1761745500000|2025-10-29 13:45:00|31132.9|31092.9|31159|31119|31179|31139|31102.9|31062.9|1001
1761745800000|2025-10-29 13:50:00|31152.9|31112.9|31129|31089|31159|31119|31119|31079|1134
1761746100000|2025-10-29 13:55:00|31132.9|31092.9|31146.8|31106.8|31146.8|31106.8|31099|31059|525
1761746400000|2025-10-29 14:00:00|31139|31099|31149|31109|31149|31109|31119|31079|327
1761746700000|2025-10-29 14:05:00|31157.9|31117.9|31119|31079|31179|31139|31112.9|31072.9|422
1761747000000|2025-10-29 14:10:00|31129|31089|31149|31109|31159|31119|31129|31089|479
1761747300000|2025-10-29 14:15:00|31152.9|31112.9|31116.8|31076.8|31152.9|31112.9|31104.6|31064.6|581
1761747600000|2025-10-29 14:20:00|31126.8|31086.8|31116.8|31076.8|31166.8|31126.8|31116.8|31076.8|805
1761747900000|2025-10-29 14:25:00|31120.7|31080.7|31116.8|31076.8|31126.8|31086.8|31114.6|31074.6|379
1761748200000|2025-10-29 14:30:00|31126.8|31086.8|31102.5|31062.5|31132.9|31092.9|31084.6|31044.6|1236
1761748500000|2025-10-29 14:35:00|31110.3|31070.3|31092.5|31052.5|31122.5|31082.5|31080.3|31040.3|866
1761748800000|2025-10-29 14:40:00|31101.4|31061.4|31194.7|31154.7|31194.7|31154.7|31096.4|31056.4|706
1761749100000|2025-10-29 14:45:00|31202.5|31162.5|31176.9|31136.9|31226.9|31186.9|31176.9|31136.9|962
1761749400000|2025-10-29 14:50:00|31174.7|31134.7|31176.9|31136.9|31216.9|31176.9|31164.7|31124.7|428
1761749700000|2025-10-29 14:55:00|31180.8|31140.8|31142.5|31102.5|31180.8|31140.8|31132.5|31092.5|1440
1761750000000|2025-10-29 15:00:00|31154.7|31114.7|31184.7|31144.7|31184.7|31144.7|31122.5|31082.5|725
1761750300000|2025-10-29 15:05:00|31186.9|31146.9|31184.7|31144.7|31214.7|31174.7|31164.7|31124.7|530
1761750600000|2025-10-29 15:10:00|31176.9|31136.9|31204.7|31164.7|31224.7|31184.7|31176.9|31136.9|315
1761750900000|2025-10-29 15:15:00|31208.6|31168.6|31224.7|31184.7|31234.7|31194.7|31184.7|31144.7|694
1761751200000|2025-10-29 15:20:00|31226.9|31186.9|31256.9|31216.9|31256.9|31216.9|31216.9|31176.9|291
1761751500000|2025-10-29 15:25:00|31254.7|31214.7|31239.1|31199.1|31266.9|31226.9|31219.1|31179.1|546
1761751800000|2025-10-29 15:30:00|31229.1|31189.1|31205.2|31165.2|31256.9|31216.9|31179.1|31139.1|881
1761752100000|2025-10-29 15:35:00|31200.2|31160.2|31189.2|31149.2|31209.2|31169.2|31163.1|31123.1|527
1761752400000|2025-10-29 15:40:00|31193.1|31153.1|31239.2|31199.2|31239.2|31199.2|31189.2|31149.2|336
1761752700000|2025-10-29 15:45:00|31231.4|31191.4|31249.2|31209.2|31249.2|31209.2|31229.2|31189.2|470
1761753000000|2025-10-29 15:50:00|31239.2|31199.2|31251.4|31211.4|31271.4|31231.4|31239.2|31199.2|694
1761753300000|2025-10-29 15:55:00|31261.4|31221.4|31261.4|31221.4|31271.4|31231.4|31231.4|31191.4|763
1761753600000|2025-10-29 16:00:00|31263.6|31223.6|31323.6|31283.6|31333.6|31293.6|31263.6|31223.6|1348
1761753900000|2025-10-29 16:05:00|31327.5|31287.5|31335.8|31295.8|31335.8|31295.8|31275.3|31235.3|842
1761754200000|2025-10-29 16:10:00|31329.7|31289.7|31355.8|31315.8|31355.8|31315.8|31329.7|31289.7|536
1761754500000|2025-10-29 16:15:00|31358|31318|31285.8|31245.8|31358|31318|31275.8|31235.8|330
1761754800000|2025-10-29 16:20:00|31275.8|31235.8|31265.8|31225.8|31301.9|31261.9|31245.8|31205.8|518
1761755100000|2025-10-29 16:25:00|31259.7|31219.7|31265.8|31225.8|31285.8|31245.8|31259.7|31219.7|394
1761755400000|2025-10-29 16:30:00|31269.7|31229.7|31315.8|31275.8|31315.8|31275.8|31265.8|31225.8|490
1761755700000|2025-10-29 16:35:00|31318|31278|31305.8|31265.8|31321.9|31281.9|31305.8|31265.8|560
1761756000000|2025-10-29 16:40:00|31295.8|31255.8|31276.9|31236.9|31301.9|31261.9|31271.9|31231.9|363
1761756300000|2025-10-29 16:45:00|31278|31238|31275.9|31235.9|31286.9|31246.9|31265.8|31225.8|284
1761756600000|2025-10-29 16:50:00|31273.7|31233.7|31289.3|31249.3|31303.7|31263.7|31264.8|31224.8|1177
1761756900000|2025-10-29 16:55:00|31290.4|31250.4|31275.4|31235.4|31290.4|31250.4|31256|31216|653
1761757200000|2025-10-29 17:00:00|31269.3|31229.3|31309.3|31269.3|31325.4|31285.4|31259.3|31219.3|430
1761757500000|2025-10-29 17:05:00|31301.5|31261.5|31281.5|31241.5|31305.4|31265.4|31279.3|31239.3|203
1761757800000|2025-10-29 17:10:00|31279.3|31239.3|31301.5|31261.5|31321.5|31281.5|31271.5|31231.5|297
1761758100000|2025-10-29 17:15:00|31295.4|31255.4|31289.3|31249.3|31321.5|31281.5|31275.4|31235.4|387
1761758400000|2025-10-29 17:20:00|31281.5|31241.5|31345.4|31305.4|31347.6|31307.6|31281.5|31241.5|502
1761758700000|2025-10-29 17:25:00|31341.5|31301.5|31391.5|31351.5|31391.5|31351.5|31341.5|31301.5|479
1761759000000|2025-10-29 17:30:00|31392.6|31352.6|31363.7|31323.7|31407.6|31367.6|31363.7|31323.7|321
1761759300000|2025-10-29 17:35:00|31367.6|31327.6|31363.7|31323.7|31373.7|31333.7|31353.7|31313.7|545
1761759600000|2025-10-29 17:40:00|31368.7|31328.7|31365.9|31325.9|31383.7|31343.7|31363.7|31323.7|570
1761759900000|2025-10-29 17:45:00|31363.8|31323.8|31325.9|31285.9|31363.8|31323.8|31325.9|31285.9|380
1761760200000|2025-10-29 17:50:00|31315.9|31275.9|31186|31146|31325.9|31285.9|31166|31126|867
1761760500000|2025-10-29 17:55:00|31189.9|31149.9|31139.9|31099.9|31212|31172|31106|31066|708
1761760800000|2025-10-29 18:00:00|31136|31096|31046|31006|31146|31106|31024.9|30984.9|1125
1761761100000|2025-10-29 18:05:00|31044.9|31004.9|31026|30986|31066|31026|30986|30946|1342
1761761400000|2025-10-29 18:10:00|31029.9|30989.9|31098.2|31058.2|31106|31066|30996|30956|1711
1761761700000|2025-10-29 18:15:00|31096|31056|31098.2|31058.2|31098.2|31058.2|31046|31006|1678
1761782400000|2025-10-30 00:00:00|31092.6|31052.6|31128.7|31088.7|31143.7|31103.7|31080.9|31040.9|255
1761782700000|2025-10-30 00:05:00|31132.6|31092.6|31227|31187|31227|31187|31102.6|31062.6|136
1761783000000|2025-10-30 00:10:00|31229.1|31189.1|31215.9|31175.9|31250.9|31210.9|31200.9|31160.9|64
1761783300000|2025-10-30 00:15:00|31217|31177|31210.9|31170.9|31234.8|31194.8|31210.9|31170.9|69
1761783600000|2025-10-30 00:20:00|31208.7|31168.7|31199.8|31159.8|31209.8|31169.8|31184.8|31144.8|81
1761783900000|2025-10-30 00:25:00|31200.9|31160.9|31254.8|31214.8|31269.8|31229.8|31200.9|31160.9|50
1761784200000|2025-10-30 00:30:00|31250.9|31210.9|31300.9|31260.9|31308.7|31268.7|31240.9|31200.9|197
1761784500000|2025-10-30 00:35:00|31310.9|31270.9|31280.9|31240.9|31310.9|31270.9|31280.9|31240.9|35
1761784800000|2025-10-30 00:40:00|31279.8|31239.8|31290.9|31250.9|31300.9|31260.9|31279.8|31239.8|27
1761785100000|2025-10-30 00:45:00|31289.8|31249.8|31282|31242|31289.8|31249.8|31259.8|31219.8|41
1761785400000|2025-10-30 00:50:00|31280.9|31240.9|31280.9|31240.9|31289.8|31249.8|31280.9|31240.9|8
1761785700000|2025-10-30 00:55:00|31282|31242|31259.9|31219.9|31285.9|31245.9|31250.9|31210.9|37
1761786000000|2025-10-30 01:00:00|31255.9|31215.9|31277|31237|31308.1|31268.1|31250.9|31210.9|131
1761786300000|2025-10-30 01:05:00|31281|31241|31297|31257|31297|31257|31277|31237|42
1761786600000|2025-10-30 01:10:00|31293.1|31253.1|31251|31211|31293.1|31253.1|31251|31211|44
1761786900000|2025-10-30 01:15:00|31252|31212|31273.1|31233.1|31297.1|31257.1|31242|31202|178
1761787200000|2025-10-30 01:20:00|31281|31241|31293.1|31253.1|31293.1|31253.1|31253.1|31213.1|135
1761787500000|2025-10-30 01:25:00|31283.1|31243.1|31267.1|31227.1|31303.1|31263.1|31263.1|31223.1|43
1761787800000|2025-10-30 01:30:00|31263.1|31223.1|31282.1|31242.1|31282.1|31242.1|31242.1|31202.1|29
1761788100000|2025-10-30 01:35:00|31283.2|31243.2|31297.1|31257.1|31307.1|31267.1|31283.2|31243.2|13
1761788400000|2025-10-30 01:40:00|31293.2|31253.2|31303.2|31263.2|31307.1|31267.1|31292.1|31252.1|23
1761788700000|2025-10-30 01:45:00|31297.1|31257.1|31283.2|31243.2|31301|31261|31283.2|31243.2|8
1761789000000|2025-10-30 01:50:00|31282.1|31242.1|31283.2|31243.2|31287.1|31247.1|31252.1|31212.1|29
1761789300000|2025-10-30 01:55:00|31287.1|31247.1|31307.1|31267.1|31307.1|31267.1|31283.2|31243.2|16
1761789600000|2025-10-30 02:00:00|31311|31271|31293.2|31253.2|31312.1|31272.1|31287.1|31247.1|59
1761789900000|2025-10-30 02:05:00|31287.1|31247.1|31303.2|31263.2|31313.2|31273.2|31283.2|31243.2|39
1761790200000|2025-10-30 02:10:00|31299.3|31259.3|31303.2|31263.2|31308.2|31268.2|31293.2|31253.2|29
1761790500000|2025-10-30 02:15:00|31313.2|31273.2|31423.2|31383.2|31443.2|31403.2|31313.2|31273.2|244
1761790800000|2025-10-30 02:20:00|31418.2|31378.2|31503.2|31463.2|31531.1|31491.1|31417.1|31377.1|136
1761791100000|2025-10-30 02:25:00|31513.2|31473.2|31543.2|31503.2|31554.3|31514.3|31499.3|31459.3|111
1761791400000|2025-10-30 02:30:00|31539.3|31499.3|31503.2|31463.2|31543.2|31503.2|31499.3|31459.3|86
1761791700000|2025-10-30 02:35:00|31504.3|31464.3|31347.2|31307.2|31505.4|31465.4|31347.2|31307.2|138
1761792000000|2025-10-30 02:40:00|31351.1|31311.1|31344.3|31304.3|31363.3|31323.3|31313.2|31273.2|102
1761792300000|2025-10-30 02:45:00|31349.3|31309.3|31395.4|31355.4|31395.4|31355.4|31344.3|31304.3|57
1761792600000|2025-10-30 02:50:00|31390.4|31350.4|31339.3|31299.3|31405.4|31365.4|31339.3|31299.3|123
1761792900000|2025-10-30 02:55:00|31340.4|31300.4|31365.4|31325.4|31365.4|31325.4|31334.3|31294.3|45
1761793200000|2025-10-30 03:00:00|31364.4|31324.4|31343.3|31303.3|31383.3|31343.3|31339.4|31299.4|78
1761793500000|2025-10-30 03:05:00|31344.4|31304.4|31354.4|31314.4|31359.4|31319.4|31323.3|31283.3|50
1761793800000|2025-10-30 03:10:00|31353.3|31313.3|31363.3|31323.3|31374.4|31334.4|31349.4|31309.4|43
1761794100000|2025-10-30 03:15:00|31359.4|31319.4|31373.3|31333.3|31389.4|31349.4|31359.4|31319.4|20
1761794400000|2025-10-30 03:20:00|31369.4|31329.4|31364.4|31324.4|31374.4|31334.4|31338.3|31298.3|175
1761794700000|2025-10-30 03:25:00|31365.5|31325.5|31379.4|31339.4|31389.4|31349.4|31359.4|31319.4|21
1761795000000|2025-10-30 03:30:00|31383.3|31343.3|31403.3|31363.3|31415.5|31375.5|31379.4|31339.4|22
1761795300000|2025-10-30 03:35:00|31399.4|31359.4|31449.4|31409.4|31473.3|31433.3|31399.4|31359.4|69
1761795600000|2025-10-30 03:40:00|31454.4|31414.4|31429.4|31389.4|31465.5|31425.5|31429.4|31389.4|17
1761795900000|2025-10-30 03:45:00|31425.5|31385.5|31453.3|31413.3|31464.4|31424.4|31425.5|31385.5|18
1761796200000|2025-10-30 03:50:00|31454.4|31414.4|31413.3|31373.3|31479.4|31439.4|31409.4|31369.4|48
1761796500000|2025-10-30 03:55:00|31409.4|31369.4|31221.2|31181.2|31424.4|31384.4|31187.3|31147.3|227
1761796800000|2025-10-30 04:00:00|31227.3|31187.3|31273.4|31233.4|31293.4|31253.4|31227.3|31187.3|71
1761797100000|2025-10-30 04:05:00|31277.3|31237.3|31145.1|31105.1|31277.3|31237.3|31145.1|31105.1|76
1761797400000|2025-10-30 04:10:00|31109.1|31069.1|31134.1|31094.1|31181.2|31141.2|31099.1|31059.1|298
1761797700000|2025-10-30 04:15:00|31129.1|31089.1|31155.2|31115.2|31175.2|31135.2|31115.2|31075.2|193
1761798000000|2025-10-30 04:20:00|31154.1|31114.1|31141.2|31101.2|31179.1|31139.1|31129.1|31089.1|78
1761798300000|2025-10-30 04:25:00|31145.2|31105.2|31151.2|31111.2|31185.2|31145.2|31130.2|31090.2|77
1761798600000|2025-10-30 04:30:00|31159.1|31119.1|31149.1|31109.1|31169.1|31129.1|31145.2|31105.2|31
1761798900000|2025-10-30 04:35:00|31159.1|31119.1|31342.3|31302.3|31418.4|31378.4|31129.1|31089.1|344
1761799200000|2025-10-30 04:40:00|31347.3|31307.3|31003.4|30963.4|31347.3|31307.3|30956.3|30916.3|373
1761799500000|2025-10-30 04:45:00|31001.3|30961.3|30949.5|30909.5|31089.5|31049.5|30930.6|30890.6|433
1761799800000|2025-10-30 04:50:00|30950.6|30910.6|30815.2|30775.2|31033.4|30993.4|30784.1|30744.1|812
1761800100000|2025-10-30 04:55:00|30821.3|30781.3|30798.4|30758.4|30829.1|30789.1|30671.3|30631.3|626
1761800400000|2025-10-30 05:00:00|30797.4|30757.4|30858.4|30818.4|30898.4|30858.4|30793.4|30753.4|231
1761800700000|2025-10-30 05:05:00|30863.4|30823.4|30843.5|30803.5|30937.4|30897.4|30843.5|30803.5|124
1761801000000|2025-10-30 05:10:00|30847.4|30807.4|30871.3|30831.3|30893.5|30853.5|30819.5|30779.5|202
1761801300000|2025-10-30 05:15:00|30872.4|30832.4|30883.5|30843.5|30892.4|30852.4|30851.3|30811.3|137
1761801600000|2025-10-30 05:20:00|30887.4|30847.4|30883.5|30843.5|30917.4|30877.4|30867.4|30827.4|118
1761801900000|2025-10-30 05:25:00|30887.4|30847.4|30893.5|30853.5|30933.5|30893.5|30873.5|30833.5|37
1761802200000|2025-10-30 05:30:00|30883.5|30843.5|30907.4|30867.4|30942.4|30902.4|30852.4|30812.4|52
1761802500000|2025-10-30 05:35:00|30906.3|30866.3|30907.4|30867.4|30931.3|30891.3|30852.4|30812.4|77
1761802800000|2025-10-30 05:40:00|30908.5|30868.5|31034.6|30994.6|31094.6|31054.6|30908.5|30868.5|131
1761803100000|2025-10-30 05:45:00|31039.6|30999.6|31023.5|30983.5|31083.5|31043.5|31015.7|30975.7|48
1761803400000|2025-10-30 05:50:00|31019.6|30979.6|30928.5|30888.5|31019.6|30979.6|30928.5|30888.5|43
1761803700000|2025-10-30 05:55:00|30929.6|30889.6|30929.6|30889.6|30958.5|30918.5|30929.6|30889.6|11
1761804000000|2025-10-30 06:00:00|30925.7|30885.7|30962.5|30922.5|30977.5|30937.5|30904.6|30864.6|51
1761804300000|2025-10-30 06:05:00|30963.5|30923.5|30981.4|30941.4|30981.4|30941.4|30942.5|30902.5|19
1761804600000|2025-10-30 06:10:00|30977.5|30937.5|30967.5|30927.5|30997.5|30957.5|30957.5|30917.5|19
1761804900000|2025-10-30 06:15:00|30971.4|30931.4|30967.5|30927.5|30986.4|30946.4|30951.4|30911.4|18
1761805200000|2025-10-30 06:20:00|30971.4|30931.4|30961.4|30921.4|30992.5|30952.5|30961.4|30921.4|32
1761805500000|2025-10-30 06:25:00|30957.5|30917.5|30990.3|30950.3|30991.4|30951.4|30926.4|30886.4|120
1761805800000|2025-10-30 06:30:00|30986.4|30946.4|31026.4|30986.4|31030.4|30990.4|30980.3|30940.3|32
1761806100000|2025-10-30 06:35:00|31025.4|30985.4|31041.4|31001.4|31050.4|31010.4|31016.4|30976.4|30
1761806400000|2025-10-30 06:40:00|31045.4|31005.4|30995.4|30955.4|31051.4|31011.4|30995.4|30955.4|42
1761806700000|2025-10-30 06:45:00|30996.4|30956.4|30990.4|30950.4|31000.4|30960.4|30951.4|30911.4|37
1761807000000|2025-10-30 06:50:00|30986.5|30946.5|31001.5|30961.5|31010.4|30970.4|30981.5|30941.5|24
1761807300000|2025-10-30 06:55:00|31005.4|30965.4|31000.4|30960.4|31015.4|30975.4|30991.5|30951.5|22
1761807600000|2025-10-30 07:00:00|30995.4|30955.4|31031.5|30991.5|31068.3|31028.3|30991.5|30951.5|29
1761807900000|2025-10-30 07:05:00|31030.4|30990.4|31005.4|30965.4|31041.5|31001.5|31000.4|30960.4|47
1761808200000|2025-10-30 07:10:00|31010.4|30970.4|31047.6|31007.6|31057.6|31017.6|31000.4|30960.4|260
1761808500000|2025-10-30 07:15:00|31041.5|31001.5|31007.6|30967.6|31066.5|31026.5|30997.6|30957.6|68
1761808800000|2025-10-30 07:20:00|31011.5|30971.5|30996.5|30956.5|31016.5|30976.5|30967.6|30927.6|68
1761809100000|2025-10-30 07:25:00|30997.6|30957.6|30941.5|30901.5|31001.5|30961.5|30930.4|30890.4|151
1761809400000|2025-10-30 07:30:00|30940.4|30900.4|30955.4|30915.4|30955.4|30915.4|30911.5|30871.5|65
1761809700000|2025-10-30 07:35:00|30959.4|30919.4|30990.5|30950.5|30995.5|30955.5|30951.5|30911.5|21
1761810000000|2025-10-30 07:40:00|31005.5|30965.5|30959.4|30919.4|31005.5|30965.5|30949.4|30909.4|56
1761810300000|2025-10-30 07:45:00|30955.5|30915.5|30960.5|30920.5|30960.5|30920.5|30921.5|30881.5|111
1761810600000|2025-10-30 07:50:00|30959.4|30919.4|30965.5|30925.5|30980.5|30940.5|30955.5|30915.5|57
1761810900000|2025-10-30 07:55:00|30961.5|30921.5|30961.6|30921.6|30966.5|30926.5|30955.5|30915.5|11
1761811200000|2025-10-30 08:00:00|30966.6|30926.6|30981.6|30941.6|30991.6|30951.6|30961.6|30921.6|54
1761811500000|2025-10-30 08:05:00|30982.6|30942.6|30963.7|30923.7|30986.6|30946.6|30937.6|30897.6|44
1761811800000|2025-10-30 08:10:00|30962.6|30922.6|31012.6|30972.6|31021.6|30981.6|30952.6|30912.6|38
1761812100000|2025-10-30 08:15:00|31021.6|30981.6|31111.6|31071.6|31122.6|31082.6|31017.6|30977.6|70
1761812400000|2025-10-30 08:20:00|31103.7|31063.7|31117.7|31077.7|31121.6|31081.6|31091.6|31051.6|50
1761812700000|2025-10-30 08:25:00|31113.7|31073.7|31147.7|31107.7|31157.7|31117.7|31096.6|31056.6|249
1761813000000|2025-10-30 08:30:00|31152.7|31112.7|31151.6|31111.6|31185.5|31145.5|31147.7|31107.7|95
1761813300000|2025-10-30 08:35:00|31147.7|31107.7|31111.6|31071.6|31157.7|31117.7|31111.6|31071.6|55
1761813600000|2025-10-30 08:40:00|31112.7|31072.7|31113.8|31073.8|31128.7|31088.7|31097.7|31057.7|178
1761813900000|2025-10-30 08:45:00|31112.7|31072.7|31123.8|31083.8|31143.8|31103.8|31083.8|31043.8|135
1761814200000|2025-10-30 08:50:00|31128.8|31088.8|31133.8|31093.8|31149.8|31109.8|31103.8|31063.8|101
1761814500000|2025-10-30 08:55:00|31134.8|31094.8|31163.8|31123.8|31173.8|31133.8|31113.8|31073.8|124
1761814800000|2025-10-30 09:00:00|31164.8|31124.8|31164.8|31124.8|31173.8|31133.8|31133.8|31093.8|64
1761815100000|2025-10-30 09:05:00|31163.8|31123.8|31103.8|31063.8|31164.8|31124.8|31083.8|31043.8|99
1761815400000|2025-10-30 09:10:00|31097.7|31057.7|31109.9|31069.9|31110.9|31070.9|31084.9|31044.9|70
1761815700000|2025-10-30 09:15:00|31105.9|31065.9|31064.9|31024.9|31110.9|31070.9|31037.7|30997.7|105
1761816000000|2025-10-30 09:20:00|31063.8|31023.8|31022.7|30982.7|31064.9|31024.9|31014.9|30974.9|197
1761816300000|2025-10-30 09:25:00|31021.7|30981.7|30963.8|30923.8|31023.8|30983.8|30953.8|30913.8|220
1761816600000|2025-10-30 09:30:00|30967.7|30927.7|30952.8|30912.8|30972.7|30932.7|30881.7|30841.7|342
1761816900000|2025-10-30 09:35:00|30947.8|30907.8|30871.7|30831.7|30961.7|30921.7|30871.7|30831.7|161
1761817200000|2025-10-30 09:40:00|30866.7|30826.7|30892.8|30852.8|30897.8|30857.8|30804.6|30764.6|371
1761817500000|2025-10-30 09:45:00|30883.8|30843.8|30851.7|30811.7|30903.8|30863.8|30847.8|30807.8|118
1761817800000|2025-10-30 09:50:00|30852.8|30812.8|30826.7|30786.7|30875.6|30835.6|30795.6|30755.6|154
1761818100000|2025-10-30 09:55:00|30840.7|30800.7|30867.8|30827.8|30883.9|30843.9|30836.7|30796.7|93
1761818400000|2025-10-30 10:00:00|30866.7|30826.7|30841.7|30801.7|30881.7|30841.7|30815.7|30775.7|74
1761818700000|2025-10-30 10:05:00|30836.7|30796.7|30808.9|30768.9|30842.8|30802.8|30787.8|30747.8|290
1761819000000|2025-10-30 10:10:00|30813.9|30773.9|30838.9|30798.9|30848.9|30808.9|30808.9|30768.9|88
1761819300000|2025-10-30 10:15:00|30842.8|30802.8|30852.8|30812.8|30871.8|30831.8|30813.9|30773.9|184
1761819600000|2025-10-30 10:20:00|30856.8|30816.8|30861.8|30821.8|30863.9|30823.9|30842.8|30802.8|157
1761819900000|2025-10-30 10:25:00|30857.8|30817.8|30860.7|30820.7|30871.8|30831.8|30841.8|30801.8|338
1761820200000|2025-10-30 10:30:00|30861.8|30821.8|30882.8|30842.8|30883.9|30843.9|30841.8|30801.8|301
1761820500000|2025-10-30 10:35:00|30877.8|30837.8|30876.8|30836.8|30901.8|30861.8|30867.8|30827.8|66
1761820800000|2025-10-30 10:40:00|30875.7|30835.7|30910.7|30870.7|30910.7|30870.7|30857.8|30817.8|86
1761821100000|2025-10-30 10:45:00|30909.7|30869.7|30929.7|30889.7|30930.7|30890.7|30891.8|30851.8|28
1761821400000|2025-10-30 10:50:00|30925.7|30885.7|30961.8|30921.8|30970.7|30930.7|30925.7|30885.7|58
1761821700000|2025-10-30 10:55:00|30962.9|30922.9|30920.7|30880.7|30962.9|30922.9|30915.7|30875.7|83
1761822000000|2025-10-30 11:00:00|30919.7|30879.7|30938.6|30898.6|30953.6|30913.6|30913.6|30873.6|65
1761822300000|2025-10-30 11:05:00|30933.6|30893.6|30898.6|30858.6|30964.7|30924.7|30889.7|30849.7|113
1761822600000|2025-10-30 11:10:00|30899.7|30859.7|30897.6|30857.6|30939.7|30899.7|30883.6|30843.6|139
1761822900000|2025-10-30 11:15:00|30885.5|30845.5|30886.5|30846.5|30897.6|30857.6|30866.5|30826.5|129
1761823200000|2025-10-30 11:20:00|30885.5|30845.5|31080.5|31040.5|31086.5|31046.5|30877.6|30837.6|368
1761823500000|2025-10-30 11:25:00|31075.5|31035.5|31224.4|31184.4|31224.7|31184.7|30983.3|30943.3|913
1761823800000|2025-10-30 11:30:00|31220.5|31180.5|31262.3|31222.3|31301.2|31261.2|31174.4|31134.4|671
1761824100000|2025-10-30 11:35:00|31252.3|31212.3|31262.3|31222.3|31275.5|31235.5|31161.2|31121.2|668
1761824400000|2025-10-30 11:40:00|31258.4|31218.4|31411.3|31371.3|31453.4|31413.4|31258.4|31218.4|630
1761824700000|2025-10-30 11:45:00|31415.2|31375.2|31446.3|31406.3|31524.1|31484.1|31355.2|31315.2|533
1761825000000|2025-10-30 11:50:00|31442.3|31402.3|31407.3|31367.3|31497.3|31457.3|31392.3|31352.3|444
1761825300000|2025-10-30 11:55:00|31402.3|31362.3|31422.3|31382.3|31471.3|31431.3|31376.3|31336.3|202
1761825600000|2025-10-30 12:00:00|31428.4|31388.4|31711.6|31671.6|31711.6|31671.6|31423.4|31383.4|835
1761825900000|2025-10-30 12:05:00|31715.5|31675.5|31919.8|31879.8|31969.8|31929.8|31711.6|31671.6|1429
1761826200000|2025-10-30 12:10:00|31909.8|31869.8|31863.7|31823.7|31909.8|31869.8|31770.5|31730.5|1044
1761826500000|2025-10-30 12:15:00|31869.8|31829.8|31694.8|31654.8|31869.8|31829.8|31681.9|31641.9|524
1761826800000|2025-10-30 12:20:00|31695.9|31655.9|31641.9|31601.9|31729.8|31689.8|31641.9|31601.9|781
1761827100000|2025-10-30 12:25:00|31643|31603|31676.9|31636.9|31695.9|31655.9|31621.9|31581.9|483
1761827400000|2025-10-30 12:30:00|31681.9|31641.9|31691.9|31651.9|31751.9|31711.9|31645.9|31605.9|397
1761827700000|2025-10-30 12:35:00|31690.9|31650.9|31767|31727|31792|31752|31690.9|31650.9|229
1761828000000|2025-10-30 12:40:00|31768|31728|31762|31722|31783|31743|31695.9|31655.9|449
1761831000000|2025-10-30 13:30:00|31708.1|31668.1|31518.1|31478.1|31769.1|31729.1|31492|31452|2981
1761831300000|2025-10-30 13:35:00|31514.2|31474.2|31463.9|31423.9|31562|31522|31457.8|31417.8|1189
1761831600000|2025-10-30 13:40:00|31467.8|31427.8|31403.9|31363.9|31499.9|31459.9|31347.8|31307.8|1513
1761831900000|2025-10-30 13:45:00|31398.9|31358.9|31474.9|31434.9|31483.9|31443.9|31369.9|31329.9|1136
1761832200000|2025-10-30 13:50:00|31479.9|31439.9|31532.1|31492.1|31552.1|31512.1|31447.1|31407.1|1297
1761832500000|2025-10-30 13:55:00|31522.1|31482.1|31313.9|31273.9|31527.1|31487.1|31306|31266|1207
1761832800000|2025-10-30 14:00:00|31318.9|31278.9|31370|31330|31400|31360|31318.9|31278.9|576
1761833100000|2025-10-30 14:05:00|31375|31335|31313.9|31273.9|31407.8|31367.8|31263.9|31223.9|770
1761833400000|2025-10-30 14:10:00|31317.9|31277.9|31250|31210|31317.9|31277.9|31188.9|31148.9|676
1761833700000|2025-10-30 14:15:00|31253.9|31213.9|31227.9|31187.9|31290|31250|31197.9|31157.9|778
1761834000000|2025-10-30 14:20:00|31225.8|31185.8|31197.9|31157.9|31278.9|31238.9|31187.9|31147.9|625
1761834300000|2025-10-30 14:25:00|31207.9|31167.9|31187.9|31147.9|31220|31180|31161.8|31121.8|752
1761834600000|2025-10-30 14:30:00|31177.9|31137.9|31210|31170|31222.1|31182.1|31150|31110|862
1761834900000|2025-10-30 14:35:00|31206.1|31166.1|31232.1|31192.1|31242.1|31202.1|31200|31160|407
1761835200000|2025-10-30 14:40:00|31236.1|31196.1|31291.1|31251.1|31296.1|31256.1|31211.1|31171.1|424
1761835500000|2025-10-30 14:45:00|31292.1|31252.1|31372.1|31332.1|31386.1|31346.1|31282.1|31242.1|793
1761835800000|2025-10-30 14:50:00|31368.2|31328.2|31302.2|31262.2|31378.2|31338.2|31292.1|31252.1|614
1761836100000|2025-10-30 14:55:00|31303.2|31263.2|31322.2|31282.2|31344.3|31304.3|31303.2|31263.2|263
1761836400000|2025-10-30 15:00:00|31316.1|31276.1|31312.2|31272.2|31343.2|31303.2|31292.2|31252.2|320
1761836700000|2025-10-30 15:05:00|31302.2|31262.2|31352.2|31312.2|31360.1|31320.1|31282.2|31242.2|503
1761837000000|2025-10-30 15:10:00|31356.1|31316.1|31311.1|31271.1|31360.1|31320.1|31292.2|31252.2|311
1761837300000|2025-10-30 15:15:00|31310.1|31270.1|31326.1|31286.1|31346.1|31306.1|31302.2|31262.2|207
1761837600000|2025-10-30 15:20:00|31322.2|31282.2|31392.2|31352.2|31412.2|31372.2|31322.2|31282.2|370
1761837900000|2025-10-30 15:25:00|31396.1|31356.1|31468.3|31428.3|31502.2|31462.2|31392.2|31352.2|521
1761838200000|2025-10-30 15:30:00|31464.3|31424.3|31524.3|31484.3|31534.3|31494.3|31422.2|31382.2|515
1761838500000|2025-10-30 15:35:00|31513.3|31473.3|31520.4|31480.4|31576.4|31536.4|31506.4|31466.4|723
1761838800000|2025-10-30 15:40:00|31516.4|31476.4|31476.4|31436.4|31535.4|31495.4|31456.4|31416.4|306
1761839100000|2025-10-30 15:45:00|31472.5|31432.5|31530.7|31490.7|31550.7|31510.7|31470.4|31430.4|662
1761839400000|2025-10-30 15:50:00|31525.7|31485.7|31534.6|31494.6|31550.7|31510.7|31496.7|31456.7|421
1761839700000|2025-10-30 15:55:00|31530.7|31490.7|31621|31581|31624.9|31584.9|31530.7|31490.7|800
1761840000000|2025-10-30 16:00:00|31624.9|31584.9|31667|31627|31689.1|31649.1|31624.9|31584.9|926
1761840300000|2025-10-30 16:05:00|31669.1|31629.1|31684.1|31644.1|31699.1|31659.1|31668.1|31628.1|395
1761840600000|2025-10-30 16:10:00|31689.1|31649.1|31679.1|31639.1|31731.3|31691.3|31679.1|31639.1|546
1761840900000|2025-10-30 16:15:00|31669.1|31629.1|31669.1|31629.1|31715.2|31675.2|31649.1|31609.1|476
1761841200000|2025-10-30 16:20:00|31665.2|31625.2|31665.2|31625.2|31685.2|31645.2|31649.1|31609.1|405
1761841500000|2025-10-30 16:25:00|31661.3|31621.3|31689.2|31649.2|31708.1|31668.1|31655.2|31615.2|432
1761841800000|2025-10-30 16:30:00|31693.1|31653.1|31709.2|31669.2|31709.2|31669.2|31679.2|31639.2|258
1761842100000|2025-10-30 16:35:00|31710.2|31670.2|31709.2|31669.2|31729.2|31689.2|31699.2|31659.2|277
1761842400000|2025-10-30 16:40:00|31719.2|31679.2|31687.1|31647.1|31719.2|31679.2|31681.3|31641.3|562
1761842700000|2025-10-30 16:45:00|31688.1|31648.1|31739.2|31699.2|31753.1|31713.1|31688.1|31648.1|587
1761843000000|2025-10-30 16:50:00|31747.1|31707.1|31779.2|31739.2|31779.2|31739.2|31729.2|31689.2|386
1761843300000|2025-10-30 16:55:00|31784.2|31744.2|31719.2|31679.2|31784.2|31744.2|31719.2|31679.2|495
1761843600000|2025-10-30 17:00:00|31699.2|31659.2|31729.2|31689.2|31729.2|31689.2|31699.2|31659.2|326
1761843900000|2025-10-30 17:05:00|31728.1|31688.1|31719.2|31679.2|31729.2|31689.2|31679.2|31639.2|348
1761844200000|2025-10-30 17:10:00|31723.1|31683.1|31749.2|31709.2|31759.2|31719.2|31709.2|31669.2|366
1761844500000|2025-10-30 17:15:00|31753.1|31713.1|31717.1|31677.1|31769.2|31729.2|31709.2|31669.2|740
1761844800000|2025-10-30 17:20:00|31728.2|31688.2|31727.1|31687.1|31747.1|31707.1|31717.1|31677.1|367
1761845100000|2025-10-30 17:25:00|31737.1|31697.1|31827.1|31787.1|31837.1|31797.1|31727.1|31687.1|437
1761845400000|2025-10-30 17:30:00|31831.1|31791.1|31817.1|31777.1|31835|31795|31795|31755|689
1761845700000|2025-10-30 17:35:00|31827.1|31787.1|31799.2|31759.2|31847.1|31807.1|31798.2|31758.2|327
1761846000000|2025-10-30 17:40:00|31798.2|31758.2|31748.2|31708.2|31798.2|31758.2|31743.2|31703.2|549
1761846300000|2025-10-30 17:45:00|31747.1|31707.1|31691.3|31651.3|31753.2|31713.2|31669.2|31629.2|421
1761846600000|2025-10-30 17:50:00|31690.3|31650.3|31690.3|31650.3|31691.3|31651.3|31670.3|31630.3|481
1761846900000|2025-10-30 17:55:00|31686.3|31646.3|31679.2|31639.2|31691.3|31651.3|31669.2|31629.2|480
1761847200000|2025-10-30 18:00:00|31689.2|31649.2|31647.1|31607.1|31689.2|31649.2|31637.1|31597.1|537
1761847500000|2025-10-30 18:05:00|31649.3|31609.3|31615.1|31575.1|31679.3|31639.3|31605|31565|788
1761847800000|2025-10-30 18:10:00|31617.2|31577.2|31697.2|31657.2|31751.1|31711.1|31605.1|31565.1|2288
1761848100000|2025-10-30 18:15:00|31695.1|31655.1|31661.1|31621.1|31697.2|31657.2|31636.1|31596.1|1302
1761868800000|2025-10-31 00:00:00|31614.6|31574.6|31699.6|31659.6|31708.6|31668.6|31614.6|31574.6|266
1761869100000|2025-10-31 00:05:00|31703.6|31663.6|31688.6|31648.6|31709.6|31669.6|31683.6|31643.6|40
1761869400000|2025-10-31 00:10:00|31687.5|31647.5|31727.5|31687.5|31729.6|31689.6|31679.6|31639.6|28
1761869700000|2025-10-31 00:15:00|31723.6|31683.6|31718.6|31678.6|31723.6|31683.6|31677.5|31637.5|134
1761870000000|2025-10-31 00:20:00|31717.5|31677.5|31703.6|31663.6|31729.6|31689.6|31703.6|31663.6|11
1761870300000|2025-10-31 00:25:00|31707.5|31667.5|31683.6|31643.6|31709.6|31669.6|31669.6|31629.6|54
1761870600000|2025-10-31 00:30:00|31679.6|31639.6|31709.6|31669.6|31713.6|31673.6|31670.7|31630.7|28
1761870900000|2025-10-31 00:35:00|31723.6|31683.6|31734.6|31694.6|31734.6|31694.6|31719.6|31679.6|34
1761871200000|2025-10-31 00:40:00|31738.6|31698.6|31729.6|31689.6|31739.6|31699.6|31729.6|31689.6|23
1761871500000|2025-10-31 00:45:00|31733.6|31693.6|31714.6|31674.6|31733.6|31693.6|31709.6|31669.6|18
1761871800000|2025-10-31 00:50:00|31718.6|31678.6|31719.7|31679.7|31719.7|31679.7|31709.7|31669.7|25
1761872100000|2025-10-31 00:55:00|31713.6|31673.6|31639.7|31599.7|31713.6|31673.6|31639.7|31599.7|49
1761872400000|2025-10-31 01:00:00|31633.6|31593.6|31648.6|31608.6|31657.6|31617.6|31619.7|31579.7|71
1761872700000|2025-10-31 01:05:00|31649.7|31609.7|31653.6|31613.6|31667.6|31627.6|31639.7|31599.7|32
1761873000000|2025-10-31 01:10:00|31649.7|31609.7|31689.7|31649.7|31699.7|31659.7|31643.6|31603.6|31
1761873300000|2025-10-31 01:15:00|31693.6|31653.6|31709.7|31669.7|31719.7|31679.7|31693.6|31653.6|27
1761873600000|2025-10-31 01:20:00|31713.6|31673.6|31709.7|31669.7|31719.7|31679.7|31679.7|31639.7|18
1761873900000|2025-10-31 01:25:00|31719.7|31679.7|31729.7|31689.7|31739.7|31699.7|31709.7|31669.7|20
1761874200000|2025-10-31 01:30:00|31728.7|31688.7|31733.7|31693.7|31739.7|31699.7|31709.7|31669.7|10
1761874500000|2025-10-31 01:35:00|31734.7|31694.7|31729.7|31689.7|31734.7|31694.7|31729.7|31689.7|2
1761874800000|2025-10-31 01:40:00|31733.7|31693.7|31729.7|31689.7|31734.7|31694.7|31720.7|31680.7|7
1761875100000|2025-10-31 01:45:00|31728.7|31688.7|31734.7|31694.7|31738.7|31698.7|31709.7|31669.7|6
1761875400000|2025-10-31 01:50:00|31738.7|31698.7|31729.7|31689.7|31739.7|31699.7|31719.7|31679.7|13
1761875700000|2025-10-31 01:55:00|31733.7|31693.7|31758.7|31718.7|31779.7|31739.7|31733.7|31693.7|48
1761876000000|2025-10-31 02:00:00|31759.7|31719.7|31758.7|31718.7|31759.7|31719.7|31729.7|31689.7|17
1761876300000|2025-10-31 02:05:00|31759.7|31719.7|31767.7|31727.7|31779.7|31739.7|31759.7|31719.7|99
1761876600000|2025-10-31 02:10:00|31763.7|31723.7|31763.7|31723.7|31773.7|31733.7|31763.7|31723.7|7
1761876900000|2025-10-31 02:15:00|31759.7|31719.7|31769.7|31729.7|31773.7|31733.7|31748.7|31708.7|14
1761877200000|2025-10-31 02:20:00|31773.7|31733.7|31789.7|31749.7|31789.7|31749.7|31773.7|31733.7|17
1761877500000|2025-10-31 02:25:00|31797.7|31757.7|31794.7|31754.7|31799.7|31759.7|31789.7|31749.7|31
1761877800000|2025-10-31 02:30:00|31789.7|31749.7|31805.8|31765.8|31810.8|31770.8|31779.7|31739.7|44
1761878100000|2025-10-31 02:35:00|31801.8|31761.8|31810.8|31770.8|31815.8|31775.8|31800.8|31760.8|16
1761878400000|2025-10-31 02:40:00|31814.8|31774.8|31840.8|31800.8|31849.8|31809.8|31814.8|31774.8|136
1761878700000|2025-10-31 02:45:00|31836.8|31796.8|31891.8|31851.8|31891.8|31851.8|31836.8|31796.8|97
1761879000000|2025-10-31 02:50:00|31902.9|31862.9|31881.8|31841.8|31921.8|31881.8|31871.8|31831.8|339
1761879300000|2025-10-31 02:55:00|31891.8|31851.8|31896.8|31856.8|31911.8|31871.8|31885.8|31845.8|57
1761879600000|2025-10-31 03:00:00|31895.8|31855.8|31881.9|31841.9|31901.8|31861.8|31880.8|31840.8|25
1761879900000|2025-10-31 03:05:00|31876.9|31836.9|31871.9|31831.9|31881.9|31841.9|31871.9|31831.9|135
1761880200000|2025-10-31 03:10:00|31867.9|31827.9|31896.9|31856.9|31901.9|31861.9|31861.9|31821.9|10
1761880500000|2025-10-31 03:15:00|31900.8|31860.8|31881.9|31841.9|31900.8|31860.8|31871.9|31831.9|21
1761880800000|2025-10-31 03:20:00|31873.9|31833.9|31861.9|31821.9|31875.8|31835.8|31861.9|31821.9|21
1761881100000|2025-10-31 03:25:00|31869.8|31829.8|31871.9|31831.9|31871.9|31831.9|31861.9|31821.9|18
1761881400000|2025-10-31 03:30:00|31875.8|31835.8|31841.9|31801.9|31875.8|31835.8|31836.9|31796.9|95
1761881700000|2025-10-31 03:35:00|31840.8|31800.8|31849.8|31809.8|31849.8|31809.8|31836.9|31796.9|2
1761882000000|2025-10-31 03:40:00|31845.9|31805.9|31851.9|31811.9|31851.9|31811.9|31845.9|31805.9|1
1761882300000|2025-10-31 03:45:00|||||||||1
1761882600000|2025-10-31 03:50:00|31855.9|31815.9|31871.9|31831.9|31871.9|31831.9|31855.9|31815.9|18
1761882900000|2025-10-31 03:55:00|31870.9|31830.9|31880.9|31840.9|31880.9|31840.9|31870.9|31830.9|19
1761883200000|2025-10-31 04:00:00|31881.9|31841.9|31871.9|31831.9|31881.9|31841.9|31871.9|31831.9|3
1761883500000|2025-10-31 04:05:00|31875.9|31835.9|31881.9|31841.9|31881.9|31841.9|31871.9|31831.9|10
1761883800000|2025-10-31 04:10:00|31886.9|31846.9|31896.9|31856.9|31901.9|31861.9|31886.9|31846.9|26
1761884100000|2025-10-31 04:15:00|31900.9|31860.9|31901.9|31861.9|31901.9|31861.9|31895.9|31855.9|8
1761884400000|2025-10-31 04:20:00|31900.9|31860.9|31891.9|31851.9|31901.9|31861.9|31891.9|31851.9|1
1761884700000|2025-10-31 04:25:00|31901.9|31861.9|31891.9|31851.9|31901.9|31861.9|31891.9|31851.9|41
1761885000000|2025-10-31 04:30:00|31895.9|31855.9|31891.9|31851.9|31896.9|31856.9|31891.9|31851.9|27
1761885300000|2025-10-31 04:35:00|31886.9|31846.9|31876.9|31836.9|31886.9|31846.9|31876.9|31836.9|6
1761885600000|2025-10-31 04:40:00|31880.9|31840.9|31885.9|31845.9|31885.9|31845.9|31880.9|31840.9|23
1761885900000|2025-10-31 04:45:00|31881.9|31841.9|31877|31837|31882|31842|31877|31837|7
1761886200000|2025-10-31 04:50:00|31875.9|31835.9|31875.9|31835.9|31877|31837|31872|31832|0
1761886500000|2025-10-31 04:55:00|31872|31832|31872|31832|31879.9|31839.9|31872|31832|1
1761886800000|2025-10-31 05:00:00|31870.9|31830.9|31850.9|31810.9|31870.9|31830.9|31847|31807|7
1761887100000|2025-10-31 05:05:00|31852|31812|31842|31802|31862|31822|31842|31802|31
1761887400000|2025-10-31 05:10:00|31839.9|31799.9|31842|31802|31842|31802|31837|31797|14
1761887700000|2025-10-31 05:15:00|31840.9|31800.9|31742|31702|31840.9|31800.9|31742|31702|59
1761888000000|2025-10-31 05:20:00|31740.9|31700.9|31756|31716|31761|31721|31735.9|31695.9|16
1761888300000|2025-10-31 05:25:00|31751|31711|31749.9|31709.9|31769.9|31729.9|31736|31696|31
1761888600000|2025-10-31 05:30:00|31746|31706|31752|31712|31802|31762|31746|31706|55
1761888900000|2025-10-31 05:35:00|31756|31716|31729.9|31689.9|31762|31722|31726|31686|18
1761889200000|2025-10-31 05:40:00|31733.9|31693.9|31721|31681|31736|31696|31709.9|31669.9|74
1761889500000|2025-10-31 05:45:00|31726|31686|31699.9|31659.9|31731|31691|31699.9|31659.9|29
1761889800000|2025-10-31 05:50:00|31707.9|31667.9|31689.9|31649.9|31709.9|31669.9|31676|31636|22
1761890100000|2025-10-31 05:55:00|31690|31650|31720|31680|31720|31680|31690|31650|16
1761890400000|2025-10-31 06:00:00|31716|31676|31726|31686|31730|31690|31710|31670|23
1761890700000|2025-10-31 06:05:00|31730|31690|31732|31692|31740|31700|31720|31680|23
1761891000000|2025-10-31 06:10:00|31736|31696|31720|31680|31742|31702|31716|31676|22
1761891300000|2025-10-31 06:15:00|31726|31686|31726|31686|31741|31701|31721|31681|24
1761891600000|2025-10-31 06:20:00|31730|31690|31750|31710|31760|31720|31726|31686|11
1761891900000|2025-10-31 06:25:00|31751|31711|31770|31730|31780|31740|31746|31706|31
1761892200000|2025-10-31 06:30:00|31772|31732|31766|31726|31790|31750|31744|31704|50
1761892500000|2025-10-31 06:35:00|31770|31730|31760|31720|31770|31730|31756|31716|15
1761892800000|2025-10-31 06:40:00|31756|31716|31740|31700|31760|31720|31740|31700|3
1761893100000|2025-10-31 06:45:00|31750|31710|31760|31720|31760|31720|31750|31710|15
1761893400000|2025-10-31 06:50:00|31756|31716|31760|31720|31760|31720|31750|31710|7
1761893700000|2025-10-31 06:55:00|31770|31730|31720|31680|31770|31730|31716|31676|46
1761894000000|2025-10-31 07:00:00|31716|31676|31680|31640|31720|31680|31660|31620|86
1761894300000|2025-10-31 07:05:00|31679|31639|31674|31634|31684|31644|31665|31625|15
1761894600000|2025-10-31 07:10:00|31678|31638|31654|31614|31700|31660|31650|31610|18
1761894900000|2025-10-31 07:15:00|31659|31619|31720|31680|31738|31698|31659|31619|29
1761895200000|2025-10-31 07:20:00|31728|31688|31720|31680|31738|31698|31720|31680|31
1761895500000|2025-10-31 07:25:00|31724|31684|31725|31685|31745|31705|31720|31680|49
1761895800000|2025-10-31 07:30:00|31730|31690|31754|31714|31759|31719|31725|31685|51
1761896100000|2025-10-31 07:35:00|31750|31710|31720.1|31680.1|31765.1|31725.1|31710.1|31670.1|52
1761896400000|2025-10-31 07:40:00|31714|31674|31720.1|31680.1|31739|31699|31714|31674|16
1761896700000|2025-10-31 07:45:00|31716.1|31676.1|31699|31659|31725.1|31685.1|31690.1|31650.1|37
1761897000000|2025-10-31 07:50:00|31695.1|31655.1|31688|31648|31708|31668|31680.1|31640.1|27
1761897300000|2025-10-31 07:55:00|31684|31644|31704|31664|31718|31678|31684|31644|32
1761897600000|2025-10-31 08:00:00|31708|31668|31694.1|31654.1|31719|31679|31660.1|31620.1|94
1761897900000|2025-10-31 08:05:00|31698|31658|31730.1|31690.1|31730.1|31690.1|31694.1|31654.1|21
1761898200000|2025-10-31 08:10:00|31735.1|31695.1|31734.1|31694.1|31750.1|31710.1|31730.1|31690.1|37
1761898500000|2025-10-31 08:15:00|31730.1|31690.1|31698|31658|31764.1|31724.1|31694.1|31654.1|68
1761898800000|2025-10-31 08:20:00|31694.1|31654.1|31694.1|31654.1|31709.1|31669.1|31678|31638|33
1761899100000|2025-10-31 08:25:00|31698|31658|31709.1|31669.1|31719.1|31679.1|31698|31658|35
1761899400000|2025-10-31 08:30:00|31708|31668|31708.1|31668.1|31718.1|31678.1|31698|31658|17
1761899700000|2025-10-31 08:35:00|31700.1|31660.1|31708.1|31668.1|31712|31672|31694.1|31654.1|17
1761900000000|2025-10-31 08:40:00|31704.1|31664.1|31644.1|31604.1|31704.1|31664.1|31644.1|31604.1|61
1761900300000|2025-10-31 08:45:00|31640.1|31600.1|31640.1|31600.1|31658.1|31618.1|31619.1|31579.1|57
1761900600000|2025-10-31 08:50:00|31634.1|31594.1|31640.1|31600.1|31640.1|31600.1|31578.1|31538.1|87
1761900900000|2025-10-31 08:55:00|31644.1|31604.1|31684.1|31644.1|31684.1|31644.1|31644.1|31604.1|28
1761901200000|2025-10-31 09:00:00|31680.1|31640.1|31690.1|31650.1|31694.1|31654.1|31669.1|31629.1|16
1761901500000|2025-10-31 09:05:00|31694.1|31654.1|31750.1|31710.1|31760.1|31720.1|31688.1|31648.1|55
1761901800000|2025-10-31 09:10:00|31754.1|31714.1|31764.1|31724.1|31778.1|31738.1|31750.1|31710.1|56
1761902100000|2025-10-31 09:15:00|31769.1|31729.1|31758.1|31718.1|31784.1|31744.1|31749.1|31709.1|78
1761902400000|2025-10-31 09:20:00|31750.2|31710.2|31760.2|31720.2|31769.1|31729.1|31739.1|31699.1|92
1761902700000|2025-10-31 09:25:00|31764.1|31724.1|31750.2|31710.2|31779.1|31739.1|31749.1|31709.1|55
1761903000000|2025-10-31 09:30:00|31754.1|31714.1|31734.1|31694.1|31764.1|31724.1|31729.1|31689.1|66
1761903300000|2025-10-31 09:35:00|31738.1|31698.1|31698.1|31658.1|31738.1|31698.1|31684.1|31644.1|56
1761903600000|2025-10-31 09:40:00|31700.2|31660.2|31692.1|31652.1|31718.1|31678.1|31677.1|31637.1|50
1761903900000|2025-10-31 09:45:00|31688.1|31648.1|31722.1|31682.1|31727.1|31687.1|31688.1|31648.1|40
1761904200000|2025-10-31 09:50:00|31718.1|31678.1|31702.1|31662.1|31726.1|31686.1|31697.1|31657.1|21
1761904500000|2025-10-31 09:55:00|31698.1|31658.1|31722.1|31682.1|31732.1|31692.1|31698.1|31658.1|50
1761904800000|2025-10-31 10:00:00|31716.1|31676.1|31737.1|31697.1|31747.1|31707.1|31716.1|31676.1|41
1761905100000|2025-10-31 10:05:00|31736.1|31696.1|31728.2|31688.2|31742.1|31702.1|31718.1|31678.1|25
1761905400000|2025-10-31 10:10:00|31722.1|31682.1|31646.1|31606.1|31727.1|31687.1|31646.1|31606.1|54
1761905700000|2025-10-31 10:15:00|31640.1|31600.1|31666.1|31626.1|31674.1|31634.1|31636.1|31596.1|29
1761906000000|2025-10-31 10:20:00|31670.1|31630.1|31676.1|31636.1|31690.1|31650.1|31655.1|31615.1|65
1761906300000|2025-10-31 10:25:00|31680.1|31640.1|31644.1|31604.1|31680.1|31640.1|31625.1|31585.1|105
1761906600000|2025-10-31 10:30:00|31640.1|31600.1|31626.1|31586.1|31645.1|31605.1|31620.1|31580.1|61
1761906900000|2025-10-31 10:35:00|31630.1|31590.1|31604.1|31564.1|31666.1|31626.1|31604.1|31564.1|116
1761907200000|2025-10-31 10:40:00|31598.1|31558.1|31598.1|31558.1|31628.1|31588.1|31572.1|31532.1|154
1761907500000|2025-10-31 10:45:00|31603.1|31563.1|31614.1|31574.1|31634.1|31594.1|31592.1|31552.1|164
1761907800000|2025-10-31 10:50:00|31634.1|31594.1|31593.1|31553.1|31635.1|31595.1|31578.1|31538.1|189
1761908100000|2025-10-31 10:55:00|31592.1|31552.1|31592.1|31552.1|31603.1|31563.1|31578.1|31538.1|77
1761908400000|2025-10-31 11:00:00|31581.1|31541.1|31586.1|31546.1|31592.1|31552.1|31562.1|31522.1|158
1761908700000|2025-10-31 11:05:00|31582.1|31542.1|31576.1|31536.1|31596.1|31556.1|31540|31500|195
1761909000000|2025-10-31 11:10:00|31570|31530|31560|31520|31580|31540|31560|31520|108
1761909300000|2025-10-31 11:15:00|31549|31509|31540.1|31500.1|31555|31515|31520.1|31480.1|140
1761909600000|2025-10-31 11:20:00|31544|31504|31549|31509|31554|31514|31534|31494|123
1761909900000|2025-10-31 11:25:00|31545.1|31505.1|31540.1|31500.1|31548|31508|31530.1|31490.1|67
1761910200000|2025-10-31 11:30:00|31537|31497|31538|31498|31540.1|31500.1|31524|31484|151
1761910500000|2025-10-31 11:35:00|31539.1|31499.1|31528|31488|31550.1|31510.1|31518|31478|176
1761910800000|2025-10-31 11:40:00|31520.1|31480.1|31514.1|31474.1|31544.1|31504.1|31514.1|31474.1|167
1761911100000|2025-10-31 11:45:00|31508|31468|31520.1|31480.1|31534.1|31494.1|31508|31468|86
1761911400000|2025-10-31 11:50:00|31524.1|31484.1|31540.1|31500.1|31549.1|31509.1|31520.1|31480.1|117
1761911700000|2025-10-31 11:55:00|31545.1|31505.1|31510.1|31470.1|31550.1|31510.1|31510.1|31470.1|171
1761912000000|2025-10-31 12:00:00|31506.1|31466.1|31536.1|31496.1|31536.1|31496.1|31492.1|31452.1|142
1761912300000|2025-10-31 12:05:00|31540.1|31500.1|31532.2|31492.2|31548.2|31508.2|31512.2|31472.2|164
1761912600000|2025-10-31 12:10:00|31542.2|31502.2|31522.2|31482.2|31542.2|31502.2|31512.2|31472.2|77
1761912900000|2025-10-31 12:15:00|31516.1|31476.1|31522.2|31482.2|31542.2|31502.2|31512.2|31472.2|88
1761913200000|2025-10-31 12:20:00|31526.1|31486.1|31542.2|31502.2|31542.2|31502.2|31522.2|31482.2|32
1761913500000|2025-10-31 12:25:00|31546.2|31506.2|31532.2|31492.2|31561.2|31521.2|31522.2|31482.2|64
1761913800000|2025-10-31 12:30:00|31522.2|31482.2|31567.2|31527.2|31576.2|31536.2|31512.2|31472.2|281
1761914100000|2025-10-31 12:35:00|31566.2|31526.2|31552.2|31512.2|31566.2|31526.2|31532.2|31492.2|81
1761914400000|2025-10-31 12:40:00|31556.2|31516.2|31566.2|31526.2|31576.2|31536.2|31556.2|31516.2|141
1761917400000|2025-10-31 13:30:00|31582.3|31542.3|31630.2|31590.2|31850.3|31810.3|31582.3|31542.3|2109
1761917700000|2025-10-31 13:35:00|31626.2|31586.2|31682.3|31642.3|31690.2|31650.2|31622.3|31582.3|856
1761918000000|2025-10-31 13:40:00|31672.3|31632.3|31706.3|31666.3|31722.3|31682.3|31672.3|31632.3|595
1761918300000|2025-10-31 13:45:00|31700.2|31660.2|31726.3|31686.3|31752.3|31712.3|31682.3|31642.3|628
1761918600000|2025-10-31 13:50:00|31722.3|31682.3|31670.3|31630.3|31722.3|31682.3|31640.2|31600.2|910
1761918900000|2025-10-31 13:55:00|31664.2|31624.2|31680.3|31640.3|31690.3|31650.3|31648.2|31608.2|501
1761919200000|2025-10-31 14:00:00|31670.3|31630.3|31762.3|31722.3|31817.3|31777.3|31660.3|31620.3|902
1761919500000|2025-10-31 14:05:00|31760.3|31720.3|31694.3|31654.3|31760.3|31720.3|31672.3|31632.3|395
1761919800000|2025-10-31 14:10:00|31702.3|31662.3|31744.3|31704.3|31754.3|31714.3|31653.3|31613.3|396
1761920100000|2025-10-31 14:15:00|31753.3|31713.3|31774.3|31734.3|31774.3|31734.3|31724.3|31684.3|297
1761920400000|2025-10-31 14:20:00|31768.3|31728.3|31664.4|31624.4|31794.3|31754.3|31658.3|31618.3|650
1761920700000|2025-10-31 14:25:00|31663.3|31623.3|31628.3|31588.3|31669.4|31629.4|31618.3|31578.3|608
1761921000000|2025-10-31 14:30:00|31629.4|31589.4|31672.3|31632.3|31714.4|31674.4|31628.3|31588.3|579
1761921300000|2025-10-31 14:35:00|31680.3|31640.3|31632.3|31592.3|31702.3|31662.3|31622.3|31582.3|374
1761921600000|2025-10-31 14:40:00|31631.3|31591.3|31579.3|31539.3|31632.3|31592.3|31528.3|31488.3|772
1761921900000|2025-10-31 14:45:00|31570.3|31530.3|31576.3|31536.3|31600.3|31560.3|31500.3|31460.3|676
1761922200000|2025-10-31 14:50:00|31571.3|31531.3|31562.4|31522.4|31592.4|31552.4|31522.4|31482.4|600
1761922500000|2025-10-31 14:55:00|31566.3|31526.3|31634.4|31594.4|31634.4|31594.4|31562.4|31522.4|590
1761922800000|2025-10-31 15:00:00|31633.4|31593.4|31728.4|31688.4|31743.4|31703.4|31606.3|31566.3|552
1761923100000|2025-10-31 15:05:00|31729.4|31689.4|31734.4|31694.4|31754.4|31714.4|31694.4|31654.4|254
1761923400000|2025-10-31 15:10:00|31724.4|31684.4|31784.4|31744.4|31794.4|31754.4|31704.4|31664.4|523
1761923700000|2025-10-31 15:15:00|31776.4|31736.4|31788.5|31748.5|31798.5|31758.5|31756.4|31716.4|614
1761924000000|2025-10-31 15:20:00|31784.5|31744.5|31814.6|31774.6|31826.5|31786.5|31768.5|31728.5|941
1761924300000|2025-10-31 15:25:00|31824.6|31784.6|31882.5|31842.5|31884.6|31844.6|31791.5|31751.5|557
1761924600000|2025-10-31 15:30:00|31872.5|31832.5|31932.5|31892.5|31934.6|31894.6|31872.5|31832.5|500
1761924900000|2025-10-31 15:35:00|31942.5|31902.5|31940.5|31900.5|31950.5|31910.5|31922.5|31882.5|416
1761925200000|2025-10-31 15:40:00|31932.6|31892.6|31912.6|31872.6|31950.5|31910.5|31912.6|31872.6|507
1761925500000|2025-10-31 15:45:00|31902.6|31862.6|31942.6|31902.6|31942.6|31902.6|31882.6|31842.6|315
1761925800000|2025-10-31 15:50:00|31984.6|31944.6|32137.6|32097.6|32138.6|32098.6|31954.6|31914.6|923
1761926100000|2025-10-31 15:55:00|32133.6|32093.6|32150.5|32110.5|32194.6|32154.6|32106.6|32066.6|791
1761926400000|2025-10-31 16:00:00|32151.6|32111.6|32150.5|32110.5|32242.6|32202.6|32110.5|32070.5|1040
1761926700000|2025-10-31 16:05:00|32148.5|32108.5|32166.5|32126.5|32188.5|32148.5|32108.5|32068.5|588
1761927000000|2025-10-31 16:10:00|32162.5|32122.5|32218.5|32178.5|32228.5|32188.5|32136.5|32096.5|629
1761927300000|2025-10-31 16:15:00|32219.5|32179.5|32229.6|32189.6|32240.6|32200.6|32168.5|32128.5|372
1761927600000|2025-10-31 16:20:00|32228.5|32188.5|32290.6|32250.6|32321.6|32281.6|32218.5|32178.5|768
1761927900000|2025-10-31 16:25:00|32289.6|32249.6|32250.6|32210.6|32290.6|32250.6|32220.6|32180.6|532
1761928200000|2025-10-31 16:30:00|32249.6|32209.6|32258.6|32218.6|32290.6|32250.6|32218.6|32178.6|664
1761928500000|2025-10-31 16:35:00|32267.5|32227.5|32285.5|32245.5|32366.5|32326.5|32262.5|32222.5|571
1761928800000|2025-10-31 16:40:00|32286.5|32246.5|32316.5|32276.5|32336.5|32296.5|32264.5|32224.5|263
1761929100000|2025-10-31 16:45:00|32314.5|32274.5|32330.6|32290.6|32358.6|32318.6|32290.5|32250.5|617
1761929400000|2025-10-31 16:50:00|32340.6|32300.6|32350.6|32310.6|32370.6|32330.6|32339.6|32299.6|272
1761929700000|2025-10-31 16:55:00|32360.6|32320.6|32398.6|32358.6|32400.6|32360.6|32329.6|32289.6|483
1761930000000|2025-10-31 17:00:00|32390.6|32350.6|32420.6|32380.6|32452.6|32412.6|32380.6|32340.6|421
1761930300000|2025-10-31 17:05:00|32428.6|32388.6|32460.6|32420.6|32480.6|32440.6|32408.6|32368.6|275
1761930600000|2025-10-31 17:10:00|32451.6|32411.6|32392.6|32352.6|32464.7|32424.7|32392.6|32352.6|532
1761930900000|2025-10-31 17:15:00|32396.6|32356.6|32317.6|32277.6|32410.6|32370.6|32316.6|32276.6|621
1761931200000|2025-10-31 17:20:00|32322.6|32282.6|32362.7|32322.7|32372.7|32332.7|32292.6|32252.6|541
1761931500000|2025-10-31 17:25:00|32363.7|32323.7|32384.7|32344.7|32402.7|32362.7|32362.7|32322.7|362
1761931800000|2025-10-31 17:30:00|32383.7|32343.7|32384.7|32344.7|32398.7|32358.7|32344.7|32304.7|303
1761932100000|2025-10-31 17:35:00|32388.7|32348.7|32362.7|32322.7|32404.7|32364.7|32353.7|32313.7|429
1761932400000|2025-10-31 17:40:00|32364.7|32324.7|32344.7|32304.7|32382.7|32342.7|32322.7|32282.7|361
1761932700000|2025-10-31 17:45:00|32348.7|32308.7|32334.7|32294.7|32404.7|32364.7|32328.7|32288.7|494
1761933000000|2025-10-31 17:50:00|32324.7|32284.7|32292.7|32252.7|32332.7|32292.7|32272.7|32232.7|684
1761933300000|2025-10-31 17:55:00|32298.7|32258.7|32308.7|32268.7|32323.7|32283.7|32282.7|32242.7|548
1761933600000|2025-10-31 18:00:00|32312.7|32272.7|32290.7|32250.7|32342.7|32302.7|32286.7|32246.7|487
1761933900000|2025-10-31 18:05:00|32291.7|32251.7|32244.7|32204.7|32292.7|32252.7|32240.7|32200.7|880
1761934200000|2025-10-31 18:10:00|32240.7|32200.7|32318.7|32278.7|32346.6|32306.6|32240.7|32200.7|1947
1761934500000|2025-10-31 18:15:00|32314.7|32274.7|32325.6|32285.6|32362.7|32322.7|32308.7|32268.7|1462
1762131600000|2025-11-03 01:00:00|32281.6|32241.6|32466.6|32426.6|32494.8|32454.8|32271.6|32231.6|558
1762131900000|2025-11-03 01:05:00|32465.7|32425.7|32504.3|32464.3|32522.5|32482.5|32416.6|32376.6|226
1762132200000|2025-11-03 01:10:00|32508.4|32468.4|32530.3|32490.3|32550.3|32510.3|32500.3|32460.3|218
1762132500000|2025-11-03 01:15:00|32536.2|32496.2|32536.2|32496.2|32537.1|32497.1|32476.2|32436.2|264
1762132800000|2025-11-03 01:20:00|32540.3|32500.3|32585.3|32545.3|32586.2|32546.2|32530.3|32490.3|242
1762133100000|2025-11-03 01:25:00|32580.3|32540.3|32598.5|32558.5|32603.5|32563.5|32530.3|32490.3|122
1762133400000|2025-11-03 01:30:00|32594.4|32554.4|32560.3|32520.3|32599.4|32559.4|32554.4|32514.4|145
1762133700000|2025-11-03 01:35:00|32568.5|32528.5|32550.3|32510.3|32568.5|32528.5|32528.5|32488.5|94
1762134000000|2025-11-03 01:40:00|32549.4|32509.4|32534.4|32494.4|32564.4|32524.4|32528.5|32488.5|220
1762134300000|2025-11-03 01:45:00|32538.5|32498.5|32518.5|32478.5|32550.3|32510.3|32514.4|32474.4|90
1762134600000|2025-11-03 01:50:00|32514.4|32474.4|32529.4|32489.4|32530.3|32490.3|32500.3|32460.3|40
1762134900000|2025-11-03 01:55:00|32530.3|32490.3|32544.4|32504.4|32550.3|32510.3|32530.3|32490.3|24
1762135200000|2025-11-03 02:00:00|32534.4|32494.4|32520.3|32480.3|32534.4|32494.4|32509.4|32469.4|22
1762135500000|2025-11-03 02:05:00|32519.4|32479.4|32545.3|32505.3|32550.3|32510.3|32518.5|32478.5|28
1762135800000|2025-11-03 02:10:00|32546.2|32506.2|32592.2|32552.2|32592.2|32552.2|32546.2|32506.2|32
1762136100000|2025-11-03 02:15:00|32588.1|32548.1|32600.3|32560.3|32612.2|32572.2|32576.2|32536.2|31
1762136400000|2025-11-03 02:20:00|32596.2|32556.2|32611.3|32571.3|32611.3|32571.3|32592.2|32552.2|11
1762136700000|2025-11-03 02:25:00|32612.2|32572.2|32662.2|32622.2|32680.3|32640.3|32612.2|32572.2|273
1762137000000|2025-11-03 02:30:00|32666.3|32626.3|32610.4|32570.4|32666.3|32626.3|32610.4|32570.4|87
1762137300000|2025-11-03 02:35:00|32612.2|32572.2|32601.3|32561.3|32616.3|32576.3|32592.2|32552.2|52
1762137600000|2025-11-03 02:40:00|32600.4|32560.4|32586.3|32546.3|32636.3|32596.3|32586.3|32546.3|63
1762137900000|2025-11-03 02:45:00|32582.2|32542.2|32550.4|32510.4|32596.3|32556.3|32550.4|32510.4|29
1762138200000|2025-11-03 02:50:00|32542.2|32502.2|32521.3|32481.3|32546.3|32506.3|32501.3|32461.3|62
1762138500000|2025-11-03 02:55:00|32516.3|32476.3|32506.3|32466.3|32532.2|32492.2|32502.2|32462.2|20
1762138800000|2025-11-03 03:00:00|32492.2|32452.2|32522.2|32482.2|32522.2|32482.2|32492.2|32452.2|41
1762139100000|2025-11-03 03:05:00|32532.2|32492.2|32516.3|32476.3|32541.3|32501.3|32512.2|32472.2|13
1762139400000|2025-11-03 03:10:00|32521.3|32481.3|32532.2|32492.2|32532.2|32492.2|32513.1|32473.1|9
1762139700000|2025-11-03 03:15:00|32531.3|32491.3|32537.2|32497.2|32538.1|32498.1|32520.4|32480.4|16
1762140000000|2025-11-03 03:20:00|32532.2|32492.2|32541.3|32501.3|32542.2|32502.2|32527.2|32487.2|23
1762140300000|2025-11-03 03:25:00|32537.2|32497.2|32526.3|32486.3|32541.3|32501.3|32512.2|32472.2|18
1762140600000|2025-11-03 03:30:00|32531.3|32491.3|32542.2|32502.2|32542.2|32502.2|32531.3|32491.3|7
1762140900000|2025-11-03 03:35:00|32541.3|32501.3|32542.2|32502.2|32542.2|32502.2|32541.3|32501.3|1
1762141200000|2025-11-03 03:40:00|32546.3|32506.3|32552.3|32512.3|32562.2|32522.2|32546.3|32506.3|29
1762141500000|2025-11-03 03:45:00|32556.3|32516.3|32542.3|32502.3|32556.3|32516.3|32540.4|32500.4|8
1762141800000|2025-11-03 03:50:00|32541.3|32501.3|32532.3|32492.3|32551.3|32511.3|32532.3|32492.3|5
1762142100000|2025-11-03 03:55:00|32530.4|32490.4|32526.4|32486.4|32530.4|32490.4|32512.3|32472.3|25
1762142400000|2025-11-03 04:00:00|32522.3|32482.3|32512.3|32472.3|32526.4|32486.4|32512.3|32472.3|3
1762142700000|2025-11-03 04:05:00|32516.4|32476.4|32526.4|32486.4|32530.5|32490.5|32512.3|32472.3|8
1762143000000|2025-11-03 04:10:00|32522.3|32482.3|32546.4|32506.4|32552.3|32512.3|32522.3|32482.3|31
1762143300000|2025-11-03 04:15:00|32542.3|32502.3|32532.3|32492.3|32542.3|32502.3|32523.2|32483.2|18
1762143600000|2025-11-03 04:20:00|32527.3|32487.3|32562.3|32522.3|32563.2|32523.2|32527.3|32487.3|26
1762143900000|2025-11-03 04:25:00|32570.5|32530.5|32572.3|32532.3|32572.3|32532.3|32562.3|32522.3|23
1762144200000|2025-11-03 04:30:00|32580.5|32540.5|32562.3|32522.3|32583.2|32543.2|32562.3|32522.3|49
1762144500000|2025-11-03 04:35:00|||||||||1
1762144800000|2025-11-03 04:40:00|32561.4|32521.4|32562.3|32522.3|32566.4|32526.4|32561.4|32521.4|1
1762145100000|2025-11-03 04:45:00|32566.4|32526.4|32572.3|32532.3|32572.3|32532.3|32563.2|32523.2|5
1762145400000|2025-11-03 04:50:00|32581.4|32541.4|32581.4|32541.4|32582.3|32542.3|32581.4|32541.4|12
1762145700000|2025-11-03 04:55:00|32571.4|32531.4|32572.3|32532.3|32572.3|32532.3|32571.4|32531.4|3
1762146000000|2025-11-03 05:00:00|32582.3|32542.3|32582.3|32542.3|32592.3|32552.3|32582.3|32542.3|27
1762146300000|2025-11-03 05:05:00|32581.4|32541.4|32572.3|32532.3|32582.3|32542.3|32568.2|32528.2|6
1762146600000|2025-11-03 05:10:00|32562.3|32522.3|32582.3|32542.3|32582.3|32542.3|32562.3|32522.3|5
1762147200000|2025-11-03 05:20:00|32582.4|32542.4|32572.4|32532.4|32587.4|32547.4|32572.4|32532.4|16
1762147500000|2025-11-03 05:25:00|32577.4|32537.4|32587.4|32547.4|32587.4|32547.4|32577.4|32537.4|3
1762147800000|2025-11-03 05:30:00|32588.3|32548.3|32582.4|32542.4|32592.4|32552.4|32578.3|32538.3|7
1762148100000|2025-11-03 05:35:00|32581.5|32541.5|32581.5|32541.5|32582.4|32542.4|32568.3|32528.3|23
1762148400000|2025-11-03 05:40:00|32582.4|32542.4|32490.6|32450.6|32582.4|32542.4|32480.6|32440.6|116
1762148700000|2025-11-03 05:45:00|32486.5|32446.5|32490.6|32450.6|32500.6|32460.6|32470.6|32430.6|75
1762149000000|2025-11-03 05:50:00|32484.7|32444.7|32490.6|32450.6|32504.7|32464.7|32470.6|32430.6|50
1762149300000|2025-11-03 05:55:00|32494.7|32454.7|32500.6|32460.6|32504.7|32464.7|32489.7|32449.7|18
1762149600000|2025-11-03 06:00:00|32499.7|32459.7|32500.6|32460.6|32510.6|32470.6|32480.6|32440.6|47
1762149900000|2025-11-03 06:05:00|32492.4|32452.4|32500.6|32460.6|32510.6|32470.6|32490.6|32450.6|42
1762150200000|2025-11-03 06:10:00|32499.7|32459.7|32470.6|32430.6|32500.6|32460.6|32466.5|32426.5|28
1762150500000|2025-11-03 06:15:00|32466.5|32426.5|32464.7|32424.7|32478.8|32438.8|32460.6|32420.6|21
1762150800000|2025-11-03 06:20:00|32460.6|32420.6|32448.8|32408.8|32464.7|32424.7|32444.7|32404.7|10
1762151100000|2025-11-03 06:25:00|32444.7|32404.7|32428.8|32388.8|32444.7|32404.7|32418.8|32378.8|50
1762151400000|2025-11-03 06:30:00|32438.8|32398.8|32454.7|32414.7|32454.7|32414.7|32428.8|32388.8|21
1762151700000|2025-11-03 06:35:00|32453.8|32413.8|32448.8|32408.8|32454.7|32414.7|32434.7|32394.7|12
1762152000000|2025-11-03 06:40:00|32439.7|32399.7|32358.8|32318.8|32444.7|32404.7|32352.9|32312.9|138
1762152300000|2025-11-03 06:45:00|32362.9|32322.9|32367.9|32327.9|32388.8|32348.8|32357.9|32317.9|37
1762152600000|2025-11-03 06:50:00|32368.8|32328.8|32358.8|32318.8|32377.9|32337.9|32352.9|32312.9|5
1762152900000|2025-11-03 06:55:00|32362.9|32322.9|32348.8|32308.8|32362.9|32322.9|32338.8|32298.8|34
1762153200000|2025-11-03 07:00:00|32352.9|32312.9|32377.9|32337.9|32402.9|32362.9|32347.9|32307.9|34
1762153500000|2025-11-03 07:05:00|32377|32337|32382.9|32342.9|32402.9|32362.9|32377|32337|22
1762153800000|2025-11-03 07:10:00|32378.8|32338.8|32383|32343|32387|32347|32367|32327|26
1762154100000|2025-11-03 07:15:00|32387|32347|32353|32313|32387|32347|32353|32313|14
1762154400000|2025-11-03 07:20:00|32357.1|32317.1|32348.9|32308.9|32368.9|32328.9|32347.1|32307.1|37
1762154700000|2025-11-03 07:25:00|32348|32308|32357.1|32317.1|32358|32318|32337.1|32297.1|48
1762155000000|2025-11-03 07:30:00|32347.1|32307.1|32337.1|32297.1|32347.1|32307.1|32327.1|32287.1|54
1762155300000|2025-11-03 07:35:00|32347.1|32307.1|32367.1|32327.1|32393|32353|32327.1|32287.1|120
1762155600000|2025-11-03 07:40:00|32347.1|32307.1|32321.2|32281.2|32347.1|32307.1|32317.1|32277.1|108
1762155900000|2025-11-03 07:45:00|32317.1|32277.1|32321.2|32281.2|32335.3|32295.3|32307.1|32267.1|51
1762156200000|2025-11-03 07:50:00|32325.3|32285.3|32305.3|32265.3|32325.3|32285.3|32295.3|32255.3|58
1762156500000|2025-11-03 07:55:00|32307.1|32267.1|32335.3|32295.3|32351.2|32311.2|32307.1|32267.1|44
1762156800000|2025-11-03 08:00:00|32321.2|32281.2|32325.3|32285.3|32336.2|32296.2|32311.2|32271.2|46
1762157100000|2025-11-03 08:05:00|32315.3|32275.3|32321.2|32281.2|32335.3|32295.3|32300.3|32260.3|44
1762157400000|2025-11-03 08:10:00|32317.1|32277.1|32327.1|32287.1|32352.1|32312.1|32315.3|32275.3|106
1762157700000|2025-11-03 08:15:00|32328|32288|32335.3|32295.3|32367.1|32327.1|32327.1|32287.1|81
1762158000000|2025-11-03 08:20:00|32336.2|32296.2|32367.1|32327.1|32371.2|32331.2|32330.3|32290.3|100
1762158300000|2025-11-03 08:25:00|32363|32323|32327.1|32287.1|32373|32333|32326.2|32286.2|91
1762158600000|2025-11-03 08:30:00|32317.1|32277.1|32327.1|32287.1|32361.2|32321.2|32317.1|32277.1|65
1762158900000|2025-11-03 08:35:00|32331.2|32291.2|32317.2|32277.2|32347.1|32307.1|32307.1|32267.1|187
1762159200000|2025-11-03 08:40:00|32319|32279|32327.2|32287.2|32341.2|32301.2|32307.2|32267.2|90
1762159500000|2025-11-03 08:45:00|32328.1|32288.1|32377.2|32337.2|32377.2|32337.2|32327.2|32287.2|68
1762159800000|2025-11-03 08:50:00|32373.1|32333.1|32357.2|32317.2|32403.1|32363.1|32353.1|32313.1|77
1762160100000|2025-11-03 08:55:00|32358.1|32318.1|32347.2|32307.2|32358.1|32318.1|32347.2|32307.2|36
1762160400000|2025-11-03 09:00:00|32343.1|32303.1|32337.2|32297.2|32357.2|32317.2|32299|32259|49
1762160700000|2025-11-03 09:05:00|32347.2|32307.2|32337.2|32297.2|32347.2|32307.2|32323.1|32283.1|34
1762161000000|2025-11-03 09:10:00|32333.1|32293.1|32347.2|32307.2|32353.1|32313.1|32333.1|32293.1|9
1762161300000|2025-11-03 09:15:00|32343.1|32303.1|32337.2|32297.2|32377.2|32337.2|32337.2|32297.2|53
1762161600000|2025-11-03 09:20:00|32333.1|32293.1|32363.1|32323.1|32367.2|32327.2|32323.1|32283.1|24
1762161900000|2025-11-03 09:25:00|32367.2|32327.2|32359|32319|32368.1|32328.1|32344.9|32304.9|30
1762162200000|2025-11-03 09:30:00|32349|32309|32318.1|32278.1|32359|32319|32313.1|32273.1|69
1762162500000|2025-11-03 09:35:00|32319|32279|32263.1|32223.1|32319|32279|32249|32209|138
1762162800000|2025-11-03 09:40:00|32269|32229|32274.9|32234.9|32290.8|32250.8|32264.9|32224.9|89
1762163100000|2025-11-03 09:45:00|32279|32239|32307.6|32267.6|32317.6|32277.6|32254|32214|87
1762163400000|2025-11-03 09:50:00|32306.7|32266.7|32302.6|32262.6|32312.6|32272.6|32287.6|32247.6|35
1762163700000|2025-11-03 09:55:00|32297.6|32257.6|32312.6|32272.6|32312.6|32272.6|32292.6|32252.6|36
1762164000000|2025-11-03 10:00:00|32322.6|32282.6|32328.5|32288.5|32332.6|32292.6|32322.6|32282.6|38
1762164300000|2025-11-03 10:05:00|32327.6|32287.6|32322.7|32282.7|32327.6|32287.6|32298.5|32258.5|28
1762164600000|2025-11-03 10:10:00|32318.6|32278.6|32344.5|32304.5|32350.4|32310.4|32313.6|32273.6|91
1762164900000|2025-11-03 10:15:00|32340.4|32300.4|32362.7|32322.7|32382.7|32342.7|32330.4|32290.4|209
1762165200000|2025-11-03 10:20:00|32372.7|32332.7|32417.7|32377.7|32422.7|32382.7|32372.7|32332.7|102
1762165500000|2025-11-03 10:25:00|32412.7|32372.7|32420.9|32380.9|32462.7|32422.7|32410.9|32370.9|85
1762165800000|2025-11-03 10:30:00|32435.9|32395.9|32450.9|32410.9|32469.1|32429.1|32435|32395|34
1762166100000|2025-11-03 10:35:00|32455.9|32415.9|32440.9|32400.9|32456.8|32416.8|32410.9|32370.9|22
1762166400000|2025-11-03 10:40:00|32430.9|32390.9|32420.9|32380.9|32435|32395|32400.9|32360.9|19
1762166700000|2025-11-03 10:45:00|32416.8|32376.8|32400.9|32360.9|32425.9|32385.9|32400.9|32360.9|19
1762167000000|2025-11-03 10:50:00|32405|32365|32370.9|32330.9|32405.9|32365.9|32370.9|32330.9|28
1762167300000|2025-11-03 10:55:00|32380.9|32340.9|32339.1|32299.1|32380.9|32340.9|32319.1|32279.1|186
1762167600000|2025-11-03 11:00:00|32343.2|32303.2|32319.1|32279.1|32353.2|32313.2|32303.2|32263.2|78
1762167900000|2025-11-03 11:05:00|32323.2|32283.2|32339.1|32299.1|32349.1|32309.1|32319.1|32279.1|15
1762168200000|2025-11-03 11:10:00|32335|32295|32313.2|32273.2|32345|32305|32313.2|32273.2|31
1762168500000|2025-11-03 11:15:00|32317.3|32277.3|32339.1|32299.1|32339.1|32299.1|32309.1|32269.1|21
1762168800000|2025-11-03 11:20:00|32329.1|32289.1|32324.1|32284.1|32339.1|32299.1|32309.1|32269.1|45
1762169100000|2025-11-03 11:25:00|32328.2|32288.2|32299.1|32259.1|32329.1|32289.1|32299.1|32259.1|21
1762169400000|2025-11-03 11:30:00|32318.3|32278.3|32329.2|32289.2|32333.3|32293.3|32309.1|32269.1|12
1762169700000|2025-11-03 11:35:00|32333.3|32293.3|32317.4|32277.4|32339.2|32299.2|32303.3|32263.3|67
1762170000000|2025-11-03 11:40:00|32313.3|32273.3|32287.4|32247.4|32339.2|32299.2|32267.4|32227.4|192
1762170300000|2025-11-03 11:45:00|32293.3|32253.3|32327.4|32287.4|32333.3|32293.3|32288.3|32248.3|32
1762170600000|2025-11-03 11:50:00|32331.5|32291.5|32323.3|32283.3|32343.3|32303.3|32323.3|32283.3|80
1762170900000|2025-11-03 11:55:00|32327.4|32287.4|32297.4|32257.4|32327.4|32287.4|32293.3|32253.3|64
1762171200000|2025-11-03 12:00:00|32307.4|32267.4|32269.2|32229.2|32307.4|32267.4|32247.4|32207.4|64
1762171500000|2025-11-03 12:05:00|32273.3|32233.3|32277.4|32237.4|32277.4|32237.4|32215.1|32175.1|72
1762171800000|2025-11-03 12:10:00|32273.3|32233.3|32278.3|32238.3|32297.4|32257.4|32273.3|32233.3|55
1762172100000|2025-11-03 12:15:00|32277.4|32237.4|32307.4|32267.4|32319.2|32279.2|32268.3|32228.3|42
1762172400000|2025-11-03 12:20:00|32303.3|32263.3|32313.3|32273.3|32319.2|32279.2|32288.3|32248.3|42
1762172700000|2025-11-03 12:25:00|32318.3|32278.3|32317.4|32277.4|32337.4|32297.4|32307.4|32267.4|85
1762173000000|2025-11-03 12:30:00|32323.3|32283.3|32297.4|32257.4|32337.4|32297.4|32277.4|32237.4|96
1762173300000|2025-11-03 12:35:00|32287.4|32247.4|32287.4|32247.4|32307.4|32267.4|32275.7|32235.7|100
1762173600000|2025-11-03 12:40:00|32279.2|32239.2|32261.6|32221.6|32291.5|32251.5|32247.4|32207.4|69
1762173900000|2025-11-03 12:45:00|32265.7|32225.7|32287.5|32247.5|32315.7|32275.7|32257.4|32217.4|113
1762174200000|2025-11-03 12:50:00|32286.6|32246.6|32301.6|32261.6|32337.5|32297.5|32286.6|32246.6|192
1762174500000|2025-11-03 12:55:00|32297.5|32257.5|32267.5|32227.5|32311.6|32271.6|32267.5|32227.5|108
1762174800000|2025-11-03 13:00:00|32257.5|32217.5|32327.5|32287.5|32332.5|32292.5|32257.5|32217.5|130
1762175100000|2025-11-03 13:05:00|32331.6|32291.6|32287.5|32247.5|32337.5|32297.5|32287.5|32247.5|61
1762175400000|2025-11-03 13:10:00|32286.6|32246.6|32313.4|32273.4|32333.4|32293.4|32286.6|32246.6|106
1762175700000|2025-11-03 13:15:00|32309.3|32269.3|32317.5|32277.5|32317.5|32277.5|32287.5|32247.5|43
1762176000000|2025-11-03 13:20:00|32313.4|32273.4|32317.5|32277.5|32327.5|32287.5|32309.3|32269.3|34
1762176300000|2025-11-03 13:25:00|32313.4|32273.4|32313.4|32273.4|32317.5|32277.5|32289.3|32249.3|31
1762176600000|2025-11-03 13:30:00|32317.5|32277.5|32329.3|32289.3|32343.4|32303.4|32297.5|32257.5|75
1762176900000|2025-11-03 13:35:00|32319.3|32279.3|32317.5|32277.5|32363.4|32323.4|32313.4|32273.4|48
1762177200000|2025-11-03 13:40:00|32323.4|32283.4|32339.3|32299.3|32343.4|32303.4|32297.5|32257.5|50
1762180200000|2025-11-03 14:30:00|32314.4|32274.4|32072.2|32032.2|32391.7|32351.7|32072.2|32032.2|2743
1762180500000|2025-11-03 14:35:00|32054|32014|32044|32004|32114|32074|31996.3|31956.3|2141
1762180800000|2025-11-03 14:40:00|32034|31994|31894|31854|32044|32004|31862.2|31822.2|1652
1762181100000|2025-11-03 14:45:00|31898.1|31858.1|31997.6|31957.6|32002.6|31962.6|31879.9|31839.9|1442
1762181400000|2025-11-03 14:50:00|31987.6|31947.6|31992.9|31952.9|32042.9|32002.9|31937.6|31897.6|1082
1762181700000|2025-11-03 14:55:00|31991.2|31951.2|31899.4|31859.4|32023|31983|31871.2|31831.2|769
1762182000000|2025-11-03 15:00:00|31901.2|31861.2|31962.1|31922.1|31962.1|31922.1|31889.4|31849.4|945
1762182300000|2025-11-03 15:05:00|31961.2|31921.2|31961.2|31921.2|32017.1|31977.1|31951.2|31911.2|734
1762182600000|2025-11-03 15:10:00|31959.4|31919.4|31969.4|31929.4|31989.4|31949.4|31933.5|31893.5|468
1762182900000|2025-11-03 15:15:00|31979.4|31939.4|31983.5|31943.5|32025.3|31985.3|31925.3|31885.3|974
1762183200000|2025-11-03 15:20:00|31967.6|31927.6|31859.4|31819.4|31969.4|31929.4|31849.4|31809.4|627
1762183500000|2025-11-03 15:25:00|31855.3|31815.3|31799.4|31759.4|31859.4|31819.4|31759.4|31719.4|1235
1762183800000|2025-11-03 15:30:00|31801.2|31761.2|31801.2|31761.2|31833.5|31793.5|31774.4|31734.4|712
1762184100000|2025-11-03 15:35:00|31805.3|31765.3|31833|31793|31893|31853|31801.2|31761.2|717
1762184400000|2025-11-03 15:40:00|31837.1|31797.1|31867.1|31827.1|31877.1|31837.1|31833|31793|305
1762184700000|2025-11-03 15:45:00|31863|31823|31889.5|31849.5|31911.2|31871.2|31841.2|31801.2|315
1762185000000|2025-11-03 15:50:00|31893.6|31853.6|31911.2|31871.2|31911.2|31871.2|31849.5|31809.5|342
1762185300000|2025-11-03 15:55:00|31912.1|31872.1|31974.8|31934.8|32004.8|31964.8|31903|31863|660
1762185600000|2025-11-03 16:00:00|31968.9|31928.9|31893|31853|31973|31933|31873|31833|603
1762185900000|2025-11-03 16:05:00|31897.1|31857.1|31927.1|31887.1|31927.1|31887.1|31893|31853|293
1762186200000|2025-11-03 16:10:00|31923|31883|31973|31933|31973|31933|31903|31863|387
1762186500000|2025-11-03 16:15:00|31967.1|31927.1|31927.1|31887.1|32008.9|31968.9|31903|31863|408
1762186800000|2025-11-03 16:20:00|31931.3|31891.3|31974.8|31934.8|31988.9|31948.9|31913|31873|278
1762187100000|2025-11-03 16:25:00|31983|31943|31983|31943|31998.9|31958.9|31964.8|31924.8|291
1762187400000|2025-11-03 16:30:00|31984.8|31944.8|32014.8|31974.8|32017.2|31977.2|31973|31933|878
1762187700000|2025-11-03 16:35:00|32008.9|31968.9|32008.9|31968.9|32014.8|31974.8|31984.8|31944.8|467
1762188000000|2025-11-03 16:40:00|32004.8|31964.8|31993.1|31953.1|32033.1|31993.1|31973.1|31933.1|541
1762188300000|2025-11-03 16:45:00|31997.2|31957.2|31973.1|31933.1|32007.2|31967.2|31973.1|31933.1|350
1762188600000|2025-11-03 16:50:00|31963.1|31923.1|32003.1|31963.1|32007.2|31967.2|31963.1|31923.1|451
1762188900000|2025-11-03 16:55:00|32007.2|31967.2|32007.2|31967.2|32017.2|31977.2|31993.1|31953.1|195
1762189200000|2025-11-03 17:00:00|32011.3|31971.3|32047.2|32007.2|32053.1|32013.1|31993.1|31953.1|434
1762189500000|2025-11-03 17:05:00|32043.1|32003.1|32083.1|32043.1|32093.1|32053.1|32043.1|32003.1|405
1762189800000|2025-11-03 17:10:00|32087.2|32047.2|32123.1|32083.1|32153.1|32113.1|32083.1|32043.1|766
1762190100000|2025-11-03 17:15:00|32131.3|32091.3|32161.3|32121.3|32173.1|32133.1|32117.2|32077.2|397
1762190400000|2025-11-03 17:20:00|32157.2|32117.2|32131.3|32091.3|32161.3|32121.3|32081.3|32041.3|532
1762190700000|2025-11-03 17:25:00|32135.4|32095.4|32151.3|32111.3|32175.4|32135.4|32121.3|32081.3|414
1762191000000|2025-11-03 17:30:00|32157.2|32117.2|32125.5|32085.5|32161.3|32121.3|32121.3|32081.3|351
1762191300000|2025-11-03 17:35:00|32131.3|32091.3|32131.3|32091.3|32141.3|32101.3|32131.3|32091.3|112
1762191600000|2025-11-03 17:40:00|32141.3|32101.3|32167.2|32127.2|32171.4|32131.4|32125.5|32085.5|744
1762191900000|2025-11-03 17:45:00|32163.1|32123.1|32167.8|32127.8|32177.8|32137.8|32131.4|32091.4|680
1762192200000|2025-11-03 17:50:00|32169.6|32129.6|32157.8|32117.8|32207.8|32167.8|32157.8|32117.8|373
1762192500000|2025-11-03 17:55:00|32158.7|32118.7|32151.9|32111.9|32159.6|32119.6|32137.8|32097.8|211
1762192800000|2025-11-03 18:00:00|32156.1|32116.1|32209.6|32169.6|32229.6|32189.6|32131.9|32091.9|537
1762193100000|2025-11-03 18:05:00|32219.6|32179.6|32227|32187|32244.6|32204.6|32202|32162|372
1762193400000|2025-11-03 18:10:00|32226.1|32186.1|32172.8|32132.8|32226.1|32186.1|32167.8|32127.8|200
1762193700000|2025-11-03 18:15:00|32168.7|32128.7|32137.9|32097.9|32197.8|32157.8|32137.9|32097.9|341
1762194000000|2025-11-03 18:20:00|32138.7|32098.7|32157.9|32117.9|32167.9|32127.9|32137.9|32097.9|223
1762194300000|2025-11-03 18:25:00|32159.6|32119.6|32147.9|32107.9|32167.9|32127.9|32137.9|32097.9|144
1762194600000|2025-11-03 18:30:00|32147|32107|32179.6|32139.6|32179.6|32139.6|32137.9|32097.9|292
1762194900000|2025-11-03 18:35:00|32183.8|32143.8|32173.8|32133.8|32187.9|32147.9|32169.6|32129.6|180
1762195200000|2025-11-03 18:40:00|32177.9|32137.9|32189.7|32149.7|32199.6|32159.6|32174.7|32134.7|255
1762195500000|2025-11-03 18:45:00|32185.5|32145.5|32219.7|32179.7|32219.7|32179.7|32169.7|32129.7|250
1762195800000|2025-11-03 18:50:00|32209.7|32169.7|32237.3|32197.3|32243.2|32203.2|32209.7|32169.7|901
1762196100000|2025-11-03 18:55:00|32238.2|32198.2|32250.9|32210.9|32285.9|32245.9|32233.2|32193.2|373
1762196400000|2025-11-03 19:00:00|32249.1|32209.1|32265|32225|32275.9|32235.9|32235|32195|326
1762196700000|2025-11-03 19:05:00|32269.1|32229.1|32241.4|32201.4|32275|32235|32239.7|32199.7|481
1762197000000|2025-11-03 19:10:00|32239.7|32199.7|32272|32232|32287.9|32247.9|32239.7|32199.7|1489
1762197300000|2025-11-03 19:15:00|32277.9|32237.9|32262|32222|32284.4|32244.4|32245.3|32205.3|1115
1762218000000|2025-11-04 01:00:00|32198.3|32158.3|32211.6|32171.6|32282.5|32242.5|32194.9|32154.9|356
1762218300000|2025-11-04 01:05:00|32210.7|32170.7|32216.6|32176.6|32222.5|32182.5|32191.6|32151.6|101
1762218600000|2025-11-04 01:10:00|32215.7|32175.7|32207.5|32167.5|32227.5|32187.5|32196.6|32156.6|40
1762218900000|2025-11-04 01:15:00|32206.6|32166.6|32192.5|32152.5|32207.5|32167.5|32186.6|32146.6|21
1762219200000|2025-11-04 01:20:00|32187.5|32147.5|32183.4|32143.4|32192.5|32152.5|32178.4|32138.4|12
1762219500000|2025-11-04 01:25:00|32182.5|32142.5|32187.5|32147.5|32192.5|32152.5|32178.4|32138.4|14
1762219800000|2025-11-04 01:30:00|32182.5|32142.5|32188.4|32148.4|32188.4|32148.4|32178.4|32138.4|9
1762220100000|2025-11-04 01:35:00|32198.4|32158.4|32218.4|32178.4|32218.4|32178.4|32194.3|32154.3|23
1762220400000|2025-11-04 01:40:00|32219.3|32179.3|32218.4|32178.4|32228.4|32188.4|32218.4|32178.4|13
1762220700000|2025-11-04 01:45:00|32219.3|32179.3|32223.4|32183.4|32228.4|32188.4|32218.4|32178.4|11
1762221000000|2025-11-04 01:50:00|32219.3|32179.3|32228.4|32188.4|32228.4|32188.4|32219.3|32179.3|1
1762221300000|2025-11-04 01:55:00|32224.3|32184.3|32198.4|32158.4|32228.4|32188.4|32188.4|32148.4|20
1762221600000|2025-11-04 02:00:00|32193.4|32153.4|32168.4|32128.4|32198.4|32158.4|32158.4|32118.4|93
1762221900000|2025-11-04 02:05:00|32167.5|32127.5|32208.4|32168.4|32218.4|32178.4|32167.5|32127.5|73
1762222200000|2025-11-04 02:10:00|32204.3|32164.3|32203.4|32163.4|32217.6|32177.6|32203.4|32163.4|8
1762222500000|2025-11-04 02:15:00|32199.3|32159.3|32178.4|32138.4|32203.4|32163.4|32178.4|32138.4|13
1762222800000|2025-11-04 02:20:00|32177.6|32137.6|32188.4|32148.4|32188.4|32148.4|32168.4|32128.4|10
1762223100000|2025-11-04 02:25:00|32187.6|32147.6|32177.6|32137.6|32187.6|32147.6|32168.4|32128.4|3
1762223400000|2025-11-04 02:30:00|32173.4|32133.4|32178.5|32138.5|32178.5|32138.5|32168.5|32128.5|4
1762223700000|2025-11-04 02:35:00|32182.6|32142.6|32178.5|32138.5|32187.6|32147.6|32168.5|32128.5|13
1762224000000|2025-11-04 02:40:00|32183.5|32143.5|32178.5|32138.5|32188.5|32148.5|32178.5|32138.5|18
1762224300000|2025-11-04 02:45:00|32182.6|32142.6|32178.5|32138.5|32182.6|32142.6|32178.5|32138.5|1
1762224600000|2025-11-04 02:50:00|32177.6|32137.6|32168.5|32128.5|32177.6|32137.6|32168.5|32128.5|0
1762224900000|2025-11-04 02:55:00|32172.6|32132.6|32172.6|32132.6|32176.7|32136.7|32168.5|32128.5|3
1762225200000|2025-11-04 03:00:00|32168.5|32128.5|32172.6|32132.6|32172.6|32132.6|32162.6|32122.6|4
1762225500000|2025-11-04 03:05:00|32167.6|32127.6|32157.6|32117.6|32167.6|32127.6|32152.6|32112.6|26
1762225800000|2025-11-04 03:10:00|32153.5|32113.5|32158.5|32118.5|32158.5|32118.5|32148.5|32108.5|9
1762226100000|2025-11-04 03:15:00|32157.6|32117.6|32148.5|32108.5|32158.5|32118.5|32146.8|32106.8|6
1762226400000|2025-11-04 03:20:00|32152.6|32112.6|32147.6|32107.6|32152.6|32112.6|32142.6|32102.6|32
1762226700000|2025-11-04 03:25:00|32148.5|32108.5|32152.7|32112.7|32157.7|32117.7|32138.5|32098.5|12
1762227000000|2025-11-04 03:30:00|32148.5|32108.5|32148.5|32108.5|32156.8|32116.8|32146.8|32106.8|0
1762227300000|2025-11-04 03:35:00|32147.7|32107.7|32137.7|32097.7|32147.7|32107.7|32137.7|32097.7|10
1762227600000|2025-11-04 03:40:00|32147.7|32107.7|32146.8|32106.8|32148.5|32108.5|32139.4|32099.4|35
1762227900000|2025-11-04 03:45:00|32147.7|32107.7|32146.8|32106.8|32147.7|32107.7|32146.8|32106.8|0
1762228200000|2025-11-04 03:50:00|32142.7|32102.7|32141.8|32101.8|32142.7|32102.7|32137.7|32097.7|3
1762228500000|2025-11-04 03:55:00|32142.7|32102.7|32147.7|32107.7|32152.7|32112.7|32136.8|32096.8|13
1762228800000|2025-11-04 04:00:00|32148.6|32108.6|32157.7|32117.7|32157.7|32117.7|32148.6|32108.6|4
1762229100000|2025-11-04 04:05:00|32162.7|32122.7|32158.6|32118.6|32162.7|32122.7|32157.7|32117.7|0
1762229400000|2025-11-04 04:10:00|32157.7|32117.7|32157.7|32117.7|32157.7|32117.7|32157.7|32117.7|2
1762230300000|2025-11-04 04:25:00|32158.6|32118.6|32157.7|32117.7|32158.6|32118.6|32157.7|32117.7|1
1762230600000|2025-11-04 04:30:00|32158.6|32118.6|32168.6|32128.6|32168.6|32128.6|32157.7|32117.7|11
1762230900000|2025-11-04 04:35:00|||||||||4
1762231200000|2025-11-04 04:40:00|32163.6|32123.6|32168.6|32128.6|32168.6|32128.6|32163.6|32123.6|1
1762231500000|2025-11-04 04:45:00|32167.7|32127.7|32162.8|32122.8|32168.6|32128.6|32162.8|32122.8|26
1762231800000|2025-11-04 04:50:00|32166.9|32126.9|32162.8|32122.8|32167.8|32127.8|32162.8|32122.8|1
1762232100000|2025-11-04 04:55:00|32158.6|32118.6|32162.8|32122.8|32167.8|32127.8|32158.6|32118.6|19
1762232400000|2025-11-04 05:00:00|32156.9|32116.9|32156.9|32116.9|32157.8|32117.8|32156.9|32116.9|2
1762232700000|2025-11-04 05:05:00|32152.8|32112.8|32157.8|32117.8|32158.6|32118.6|32152.8|32112.8|22
1762233000000|2025-11-04 05:10:00|32158.6|32118.6|32158.7|32118.7|32158.7|32118.7|32157.8|32117.8|6
1762233300000|2025-11-04 05:15:00|||||||||11
1762233600000|2025-11-04 05:20:00|32167.8|32127.8|32172.8|32132.8|32182.8|32142.8|32167.8|32127.8|18
1762233900000|2025-11-04 05:25:00|32176.9|32136.9|32158.7|32118.7|32177.8|32137.8|32158.7|32118.7|18
1762234200000|2025-11-04 05:30:00|32162.8|32122.8|32162.8|32122.8|32167.8|32127.8|32156.9|32116.9|2
1762234500000|2025-11-04 05:35:00|32166.9|32126.9|32132.8|32092.8|32166.9|32126.9|32132.8|32092.8|19
1762234800000|2025-11-04 05:40:00|32128.7|32088.7|32098.7|32058.7|32132.8|32092.8|32098.7|32058.7|33
1762235100000|2025-11-04 05:45:00|32102.8|32062.8|32107.8|32067.8|32118.7|32078.7|32102.8|32062.8|65
1762235400000|2025-11-04 05:50:00|32108.7|32068.7|32097.8|32057.8|32108.7|32068.7|32088.7|32048.7|12
1762235700000|2025-11-04 05:55:00|32098.7|32058.7|32088.7|32048.7|32098.7|32058.7|32088.7|32048.7|2
1762236000000|2025-11-04 06:00:00|32092.8|32052.8|32062.8|32022.8|32108.7|32068.7|32058.7|32018.7|35
1762236300000|2025-11-04 06:05:00|32067|32027|32062.9|32022.9|32068.7|32028.7|32058.7|32018.7|16
1762236600000|2025-11-04 06:10:00|32058.7|32018.7|32032.9|31992.9|32067|32027|32012|31972|119
1762236900000|2025-11-04 06:15:00|32037|31997|32027|31987|32037|31997|32027|31987|10
1762237200000|2025-11-04 06:20:00|32031.1|31991.1|32017|31977|32037|31997|32017|31977|14
1762237500000|2025-11-04 06:25:00|32022|31982|32017|31977|32022|31982|32017|31977|9
1762237800000|2025-11-04 06:30:00|32027|31987|32027|31987|32027|31987|32022|31982|5
1762238100000|2025-11-04 06:35:00|32037|31997|32027|31987|32042|32002|32027|31987|14
1762238400000|2025-11-04 06:40:00|32025.3|31985.3|32015.3|31975.3|32031.2|31991.2|32015.3|31975.3|15
1762238700000|2025-11-04 06:45:00|32011.2|31971.2|32021.2|31981.2|32025.3|31985.3|32011.2|31971.2|4
1762239000000|2025-11-04 06:50:00|32017|31977|32010.3|31970.3|32020.3|31980.3|32002.9|31962.9|25
1762239300000|2025-11-04 06:55:00|32011.2|31971.2|32007.1|31967.1|32015.3|31975.3|31995.3|31955.3|45
1762239600000|2025-11-04 07:00:00|32011.2|31971.2|32025.3|31985.3|32037.1|31997.1|32011.2|31971.2|44
1762239900000|2025-11-04 07:05:00|32021.2|31981.2|32007.1|31967.1|32047.1|32007.1|31998.8|31958.8|42
1762240200000|2025-11-04 07:10:00|32007.9|31967.9|31997.1|31957.1|32012.9|31972.9|31988.8|31948.8|16
1762240500000|2025-11-04 07:15:00|31998.8|31958.8|31982.9|31942.9|31998.8|31958.8|31977.1|31937.1|31
1762240800000|2025-11-04 07:20:00|31987.1|31947.1|31987.1|31947.1|31987.1|31947.1|31968.8|31928.8|16
1762241100000|2025-11-04 07:25:00|31982.9|31942.9|32008.8|31968.8|32013.8|31973.8|31978.8|31938.8|129
1762241400000|2025-11-04 07:30:00|32013.8|31973.8|32018.8|31978.8|32023|31983|32008.8|31968.8|33
1762241700000|2025-11-04 07:35:00|32003.8|31963.8|31978.8|31938.8|32008.8|31968.8|31973|31933|50
1762242000000|2025-11-04 07:40:00|31973|31933|31993|31953|31993|31953|31968.8|31928.8|60
1762242300000|2025-11-04 07:45:00|31988.8|31948.8|31993|31953|31993|31953|31988.8|31948.8|11
1762242600000|2025-11-04 07:50:00|31998|31958|32014.7|31974.7|32028.8|31988.8|31988.8|31948.8|84
1762242900000|2025-11-04 07:55:00|32010.6|31970.6|32024.7|31984.7|32024.7|31984.7|32010.6|31970.6|19
1762243200000|2025-11-04 08:00:00|32028.9|31988.9|32050.6|32010.6|32054.7|32014.7|32019.7|31979.7|94
1762243500000|2025-11-04 08:05:00|32049.7|32009.7|32045.6|32005.6|32065.6|32025.6|32041.4|32001.4|46
1762243800000|2025-11-04 08:10:00|32040.6|32000.6|32052.3|32012.3|32059.7|32019.7|32040.6|32000.6|122
1762244100000|2025-11-04 08:15:00|32051.5|32011.5|32092.3|32052.3|32092.3|32052.3|32046.5|32006.5|59
1762244400000|2025-11-04 08:20:00|32091.5|32051.5|32102.3|32062.3|32111.5|32071.5|32080.6|32040.6|19
1762244700000|2025-11-04 08:25:00|32101.5|32061.5|32086.5|32046.5|32101.5|32061.5|32080.6|32040.6|19
1762245000000|2025-11-04 08:30:00|32082.3|32042.3|32107.3|32067.3|32112.3|32072.3|32072.3|32032.3|41
1762245300000|2025-11-04 08:35:00|32102.3|32062.3|32102.3|32062.3|32106.5|32066.5|32072.3|32032.3|51
1762245600000|2025-11-04 08:40:00|32103.2|32063.2|32142.3|32102.3|32142.3|32102.3|32102.3|32062.3|49
1762245900000|2025-11-04 08:45:00|32148.2|32108.2|32225.8|32185.8|32245.8|32205.8|32143.2|32103.2|211
1762246200000|2025-11-04 08:50:00|32230.8|32190.8|32199.9|32159.9|32254.9|32214.9|32199.9|32159.9|180
1762246500000|2025-11-04 08:55:00|32204.1|32164.1|32224.1|32184.1|32234.1|32194.1|32199.9|32159.9|30
1762246800000|2025-11-04 09:00:00|32224.9|32184.9|32234.1|32194.1|32244.1|32204.1|32209.9|32169.9|38
1762247100000|2025-11-04 09:05:00|32234.9|32194.9|32208.2|32168.2|32234.9|32194.9|32204.1|32164.1|58
1762247400000|2025-11-04 09:10:00|32204.1|32164.1|32229.1|32189.1|32234.1|32194.1|32204.1|32164.1|58
1762247700000|2025-11-04 09:15:00|32228.2|32188.2|32240|32200|32244.1|32204.1|32225|32185|35
1762248000000|2025-11-04 09:20:00|32244.1|32204.1|32254.1|32214.1|32254.1|32214.1|32214.1|32174.1|41
1762248300000|2025-11-04 09:25:00|32258.2|32218.2|32214.1|32174.1|32290|32250|32210|32170|258
1762248600000|2025-11-04 09:30:00|32204.1|32164.1|32229.1|32189.1|32233.3|32193.3|32199.1|32159.1|21
1762248900000|2025-11-04 09:35:00|32234.1|32194.1|32214.1|32174.1|32254.1|32214.1|32214.1|32174.1|34
1762249200000|2025-11-04 09:40:00|32219.1|32179.1|32180|32140|32219.1|32179.1|32180|32140|20
1762249500000|2025-11-04 09:45:00|32175.8|32135.8|32215.8|32175.8|32215.8|32175.8|32164.1|32124.1|71
1762249800000|2025-11-04 09:50:00|32210|32170|32230|32190|32235.9|32195.9|32205.8|32165.8|46
1762250100000|2025-11-04 09:55:00|32225.9|32185.9|32235.9|32195.9|32235.9|32195.9|32210|32170|25
1762250400000|2025-11-04 10:00:00|32235|32195|32230|32190|32235|32195|32220|32180|31
1762250700000|2025-11-04 10:05:00|32220|32180|32238.3|32198.3|32244.2|32204.2|32204.1|32164.1|52
1762251000000|2025-11-04 10:10:00|32234.2|32194.2|32233.3|32193.3|32238.3|32198.3|32222.4|32182.4|21
1762251300000|2025-11-04 10:15:00|32234.2|32194.2|32172.4|32132.4|32234.2|32194.2|32160|32120|72
1762251600000|2025-11-04 10:20:00|32172.5|32132.5|32172.5|32132.5|32192.5|32152.5|32172.5|32132.5|15
1762251900000|2025-11-04 10:25:00|32181.6|32141.6|32192.5|32152.5|32202.5|32162.5|32181.6|32141.6|28
1762252200000|2025-11-04 10:30:00|32196.6|32156.6|32182.5|32142.5|32196.6|32156.6|32176.6|32136.6|28
1762252500000|2025-11-04 10:35:00|32186.6|32146.6|32202.5|32162.5|32212.5|32172.5|32186.6|32146.6|24
1762252800000|2025-11-04 10:40:00|32192.5|32152.5|32192.5|32152.5|32197.5|32157.5|32192.5|32152.5|7
1762253100000|2025-11-04 10:45:00|32182.5|32142.5|32172.5|32132.5|32182.5|32142.5|32172.5|32132.5|15
1762253400000|2025-11-04 10:50:00|32167.5|32127.5|32182.5|32142.5|32182.5|32142.5|32167.5|32127.5|22
1762253700000|2025-11-04 10:55:00|32187.5|32147.5|32172.5|32132.5|32192.5|32152.5|32167.5|32127.5|6
1762254000000|2025-11-04 11:00:00|32152.5|32112.5|32167.5|32127.5|32172.5|32132.5|32152.5|32112.5|15
1762254300000|2025-11-04 11:05:00|32171.6|32131.6|32173.4|32133.4|32176.6|32136.6|32162.5|32122.5|2
1762254600000|2025-11-04 11:10:00|32177.5|32137.5|32182.5|32142.5|32182.5|32142.5|32172.5|32132.5|3
1762254900000|2025-11-04 11:15:00|32177.5|32137.5|32192.5|32152.5|32192.5|32152.5|32172.5|32132.5|46
1762255200000|2025-11-04 11:20:00|32190.8|32150.8|32177.5|32137.5|32190.8|32150.8|32172.5|32132.5|18
1762255500000|2025-11-04 11:25:00|32176.7|32136.7|32192.5|32152.5|32194.2|32154.2|32172.5|32132.5|82
1762255800000|2025-11-04 11:30:00|32193.4|32153.4|32164.2|32124.2|32198.4|32158.4|32158.4|32118.4|25
1762256100000|2025-11-04 11:35:00|32172.5|32132.5|32164.2|32124.2|32184.2|32144.2|32124.2|32084.2|51
1762256400000|2025-11-04 11:40:00|32168.4|32128.4|32124.2|32084.2|32173.4|32133.4|32124.2|32084.2|53
1762256700000|2025-11-04 11:45:00|32124.3|32084.3|32144.3|32104.3|32149.3|32109.3|32103.4|32063.4|106
1762257000000|2025-11-04 11:50:00|32149.3|32109.3|32072.6|32032.6|32149.3|32109.3|32071.7|32031.7|164
1762257300000|2025-11-04 11:55:00|32071.7|32031.7|32103.4|32063.4|32112.6|32072.6|32032.6|31992.6|120
1762257600000|2025-11-04 12:00:00|32102.6|32062.6|32058.4|32018.4|32102.6|32062.6|32036.7|31996.7|92
1762257900000|2025-11-04 12:05:00|32054.3|32014.3|32045.1|32005.1|32063.4|32023.4|32042.6|32002.6|56
1762258200000|2025-11-04 12:10:00|32048.4|32008.4|32063.4|32023.4|32064.3|32024.3|32024.3|31984.3|141
1762258500000|2025-11-04 12:15:00|32064.3|32024.3|32074.3|32034.3|32104.3|32064.3|32063.4|32023.4|58
1762258800000|2025-11-04 12:20:00|32078.4|32038.4|32074.3|32034.3|32083.4|32043.4|32058.4|32018.4|35
1762259100000|2025-11-04 12:25:00|32064.3|32024.3|32064.3|32024.3|32094.3|32054.3|32054.3|32014.3|84
1762259400000|2025-11-04 12:30:00|32068.4|32028.4|32035.2|31995.2|32084.3|32044.3|32034.3|31994.3|88
1762259700000|2025-11-04 12:35:00|32034.3|31994.3|32024.3|31984.3|32044.3|32004.3|32024.3|31984.3|86
1762260000000|2025-11-04 12:40:00|32025.2|31985.2|31998.5|31958.5|32034.3|31994.3|31982.6|31942.6|167
1762260300000|2025-11-04 12:45:00|31999.3|31959.3|31990.2|31950.2|32016|31976|31985.2|31945.2|133
1762260600000|2025-11-04 12:50:00|31985.2|31945.2|31954.3|31914.3|31994.3|31954.3|31946|31906|110
1762260900000|2025-11-04 12:55:00|31950.2|31910.2|31934.3|31894.3|31955.2|31915.2|31898.5|31858.5|290
1762261200000|2025-11-04 13:00:00|31933.5|31893.5|31954.3|31914.3|31973.5|31933.5|31904.3|31864.3|98
1762261500000|2025-11-04 13:05:00|31934.3|31894.3|31915.2|31875.2|31946|31906|31901|31861|142
1762261800000|2025-11-04 13:10:00|31914.3|31874.3|31906|31866|31920.2|31880.2|31884.3|31844.3|223
1762262100000|2025-11-04 13:15:00|31916|31876|31971.9|31931.9|31987.8|31947.8|31906|31866|285
1762262400000|2025-11-04 13:20:00|31967.8|31927.8|31977.8|31937.8|31987.8|31947.8|31962.8|31922.8|76
1762262700000|2025-11-04 13:25:00|31976.9|31936.9|31917.8|31877.8|31977.8|31937.8|31917.8|31877.8|183
1762263000000|2025-11-04 13:30:00|31927.8|31887.8|31923.6|31883.6|31959.5|31919.5|31918.6|31878.6|206
1762263300000|2025-11-04 13:35:00|31919.5|31879.5|31929.5|31889.5|31949.5|31909.5|31909.5|31869.5|114
1762263600000|2025-11-04 13:40:00|31924.5|31884.5|31927.8|31887.8|31949.5|31909.5|31917.8|31877.8|223
1762266600000|2025-11-04 14:30:00|31917|31877|32057.8|32017.8|32113.7|32073.7|31917|31877|1967
1762266900000|2025-11-04 14:35:00|32062|32022|32087.8|32047.8|32107.8|32067.8|31997.8|31957.8|970
1762267200000|2025-11-04 14:40:00|32089.5|32049.5|32084.5|32044.5|32129.5|32089.5|32039.5|31999.5|2031
1762267500000|2025-11-04 14:45:00|32079.5|32039.5|32102.9|32062.9|32131.2|32091.2|32069.5|32029.5|421
1762267800000|2025-11-04 14:50:00|32107.1|32067.1|32062.9|32022.9|32112.9|32072.9|32052.9|32012.9|683
1762268100000|2025-11-04 14:55:00|32061.2|32021.2|32061.2|32021.2|32101.2|32061.2|32041.2|32001.2|407
1762268400000|2025-11-04 15:00:00|32051.2|32011.2|31972.9|31932.9|32097.1|32057.1|31962.9|31922.9|698
1762268700000|2025-11-04 15:05:00|31983.8|31943.8|32004.6|31964.6|32023.8|31983.8|31974.6|31934.6|489
1762269000000|2025-11-04 15:10:00|32014.6|31974.6|31902.1|31862.1|32014.6|31974.6|31902.1|31862.1|633
1762269300000|2025-11-04 15:15:00|31903|31863|31803.7|31763.7|31911.3|31871.3|31799.6|31759.6|916
1762269600000|2025-11-04 15:20:00|31807.9|31767.9|31807.9|31767.9|31869.6|31829.6|31799.6|31759.6|452
1762269900000|2025-11-04 15:25:00|31812|31772|31933.7|31893.7|31959.6|31919.6|31807.9|31767.9|507
1762270200000|2025-11-04 15:30:00|31929.6|31889.6|31987.9|31947.9|32019.6|31979.6|31929.6|31889.6|653
1762270500000|2025-11-04 15:35:00|31977.9|31937.9|32017.9|31977.9|32017.9|31977.9|31947.9|31907.9|225
1762270800000|2025-11-04 15:40:00|32018.7|31978.7|31997.9|31957.9|32027.9|31987.9|31987.9|31947.9|256
1762271100000|2025-11-04 15:45:00|32002|31962|32007.9|31967.9|32027.9|31987.9|31987.9|31947.9|230
1762271400000|2025-11-04 15:50:00|31997.9|31957.9|31997.9|31957.9|32007.9|31967.9|31977.9|31937.9|288
1762271700000|2025-11-04 15:55:00|31988.7|31948.7|31992.1|31952.1|32017.9|31977.9|31977.9|31937.9|345
1762272000000|2025-11-04 16:00:00|31997.9|31957.9|31957.1|31917.1|32002.1|31962.1|31926.2|31886.2|212
1762272300000|2025-11-04 16:05:00|31957.9|31917.9|31952.1|31912.1|31982.1|31942.1|31936.2|31896.2|460
1762272600000|2025-11-04 16:10:00|31956.2|31916.2|31856.2|31816.2|31972.1|31932.1|31856.2|31816.2|392
1762272900000|2025-11-04 16:15:00|31847.1|31807.1|31796.2|31756.2|31867.1|31827.1|31786.2|31746.2|499
1762273200000|2025-11-04 16:20:00|31800.4|31760.4|31744.5|31704.5|31816.2|31776.2|31726.2|31686.2|336
1762273500000|2025-11-04 16:25:00|31745.4|31705.4|31756.2|31716.2|31766.2|31726.2|31706.2|31666.2|624
1762273800000|2025-11-04 16:30:00|31746.2|31706.2|31826.2|31786.2|31846.2|31806.2|31740.4|31700.4|603
1762274100000|2025-11-04 16:35:00|31825.4|31785.4|31856.2|31816.2|31877.9|31837.9|31825.4|31785.4|417
1762274400000|2025-11-04 16:40:00|31860.4|31820.4|31904.6|31864.6|31906.3|31866.3|31850.4|31810.4|407
1762274700000|2025-11-04 16:45:00|31900.4|31860.4|31926.3|31886.3|31944.6|31904.6|31896.3|31856.3|234
1762275000000|2025-11-04 16:50:00|31936.3|31896.3|31886.3|31846.3|31946.3|31906.3|31886.3|31846.3|411
1762275300000|2025-11-04 16:55:00|31876.3|31836.3|31812.9|31772.9|31876.3|31836.3|31794.6|31754.6|587
1762275600000|2025-11-04 17:00:00|31817|31777|31812.9|31772.9|31854.6|31814.6|31802.9|31762.9|598
1762275900000|2025-11-04 17:05:00|31807|31767|31831.2|31791.2|31831.2|31791.2|31779.5|31739.5|601
1762276200000|2025-11-04 17:10:00|31835.4|31795.4|31817.8|31777.8|31850.4|31810.4|31793.7|31753.7|489
1762276500000|2025-11-04 17:15:00|31809.5|31769.5|31769.5|31729.5|31813.7|31773.7|31757.8|31717.8|514
1762276800000|2025-11-04 17:20:00|31759.5|31719.5|31750.4|31710.4|31759.5|31719.5|31725.4|31685.4|401
1762277100000|2025-11-04 17:25:00|31749.5|31709.5|31731.2|31691.2|31750.4|31710.4|31717.1|31677.1|491
1762277400000|2025-11-04 17:30:00|31732.9|31692.9|31782.9|31742.9|31812.9|31772.9|31731.2|31691.2|655
1762277700000|2025-11-04 17:35:00|31787.1|31747.1|31822.9|31782.9|31822.9|31782.9|31782.9|31742.9|187
1762278000000|2025-11-04 17:40:00|31827.9|31787.9|31802.1|31762.1|31827.9|31787.9|31771.2|31731.2|538
1762278300000|2025-11-04 17:45:00|31802.9|31762.9|31772.9|31732.9|31822.9|31782.9|31772.1|31732.1|221
1762278600000|2025-11-04 17:50:00|31771.3|31731.3|31797.1|31757.1|31797.1|31757.1|31761.3|31721.3|157
1762278900000|2025-11-04 17:55:00|31801.3|31761.3|31813|31773|31813|31773|31783|31743|178
1762279200000|2025-11-04 18:00:00|31823|31783|31778.8|31738.8|31823|31783|31778.8|31738.8|259
1762279500000|2025-11-04 18:05:00|31774.6|31734.6|31764.7|31724.7|31784.6|31744.6|31753|31713|212
1762279800000|2025-11-04 18:10:00|31774.7|31734.7|31784.7|31744.7|31794.7|31754.7|31764.7|31724.7|501
1762280100000|2025-11-04 18:15:00|31786.3|31746.3|31794.7|31754.7|31804.7|31764.7|31774.7|31734.7|366
1762280400000|2025-11-04 18:20:00|31804.7|31764.7|31803.8|31763.8|31815.5|31775.5|31794.7|31754.7|324
1762280700000|2025-11-04 18:25:00|31803|31763|31833.8|31793.8|31833.8|31793.8|31799.7|31759.7|192
1762281000000|2025-11-04 18:30:00|31834.7|31794.7|31864.7|31824.7|31873.8|31833.8|31834.7|31794.7|242
1762281300000|2025-11-04 18:35:00|31858.8|31818.8|31834.7|31794.7|31864.7|31824.7|31834.7|31794.7|195
1762281600000|2025-11-04 18:40:00|31838.8|31798.8|31833|31793|31844.7|31804.7|31818.8|31778.8|242
1762281900000|2025-11-04 18:45:00|31824.7|31784.7|31834.7|31794.7|31834.7|31794.7|31814.7|31774.7|261
1762282200000|2025-11-04 18:50:00|31838.9|31798.9|31856.4|31816.4|31866.4|31826.4|31818.9|31778.9|516
1762282500000|2025-11-04 18:55:00|31860.5|31820.5|31896.4|31856.4|31906.4|31866.4|31856.4|31816.4|597
1762282800000|2025-11-04 19:00:00|31900.5|31860.5|31900.5|31860.5|31946.4|31906.4|31864.7|31824.7|997
1762283100000|2025-11-04 19:05:00|31896.4|31856.4|31876.4|31836.4|31914.7|31874.7|31876.4|31836.4|452
1762283400000|2025-11-04 19:10:00|31874.7|31834.7|31886.4|31846.4|31934.7|31894.7|31864.7|31824.7|1542
1762283700000|2025-11-04 19:15:00|31882.2|31842.2|31862.2|31822.2|31888.1|31848.1|31858.1|31818.1|1229
1762304400000|2025-11-05 01:00:00|31782.6|31742.6|31938.4|31898.4|31943.4|31903.4|31782.6|31742.6|446
1762304700000|2025-11-05 01:05:00|31943.4|31903.4|31958.4|31918.4|31968.4|31928.4|31938.4|31898.4|127
1762305000000|2025-11-05 01:10:00|31957.6|31917.6|31943.4|31903.4|31962.6|31922.6|31927.6|31887.6|32
1762305300000|2025-11-05 01:15:00|31947.6|31907.6|31948.4|31908.4|31958.4|31918.4|31922.6|31882.6|32
1762305600000|2025-11-05 01:20:00|31944.3|31904.3|31938.4|31898.4|31944.3|31904.3|31927.6|31887.6|28
1762305900000|2025-11-05 01:25:00|31933.4|31893.4|31907.6|31867.6|31938.4|31898.4|31900.1|31860.1|56
1762306200000|2025-11-05 01:30:00|31908.4|31868.4|31818.4|31778.4|31913.4|31873.4|31782.6|31742.6|159
1762306500000|2025-11-05 01:35:00|31822.6|31782.6|31808.4|31768.4|31838.4|31798.4|31798.4|31758.4|87
1762306800000|2025-11-05 01:40:00|31812.6|31772.6|31826.8|31786.8|31856.8|31816.8|31808.4|31768.4|105
1762307100000|2025-11-05 01:45:00|31818.4|31778.4|31818.4|31778.4|31827.6|31787.6|31802.6|31762.6|39
1762307400000|2025-11-05 01:50:00|31822.6|31782.6|31783.5|31743.5|31822.6|31782.6|31782.6|31742.6|57
1762307700000|2025-11-05 01:55:00|31782.6|31742.6|31787.6|31747.6|31788.5|31748.5|31766.8|31726.8|91
1762308000000|2025-11-05 02:00:00|31782.6|31742.6|31798.5|31758.5|31798.5|31758.5|31780.1|31740.1|46
1762308300000|2025-11-05 02:05:00|31808.5|31768.5|31808.5|31768.5|31818.5|31778.5|31793.5|31753.5|30
1762308600000|2025-11-05 02:10:00|31812.6|31772.6|31792.6|31752.6|31812.6|31772.6|31788.5|31748.5|9
1762308900000|2025-11-05 02:15:00|31797.6|31757.6|31798.5|31758.5|31798.5|31758.5|31788.5|31748.5|2
1762309200000|2025-11-05 02:20:00|31793.5|31753.5|31798.5|31758.5|31798.5|31758.5|31788.5|31748.5|5
1762309500000|2025-11-05 02:25:00|31797.7|31757.7|31818.5|31778.5|31822.7|31782.7|31793.5|31753.5|3
1762309800000|2025-11-05 02:30:00|31817.7|31777.7|31813.5|31773.5|31828.5|31788.5|31803.5|31763.5|142
1762310100000|2025-11-05 02:35:00|31817.7|31777.7|31863.5|31823.5|31868.5|31828.5|31817.7|31777.7|31
1762310400000|2025-11-05 02:40:00|31858.5|31818.5|31878.5|31838.5|31878.5|31838.5|31858.5|31818.5|14
1762310700000|2025-11-05 02:45:00|31888.5|31848.5|31888.5|31848.5|31902.7|31862.7|31888.5|31848.5|17
1762311000000|2025-11-05 02:50:00|31893.5|31853.5|31888.5|31848.5|31893.5|31853.5|31878.5|31838.5|4
1762311300000|2025-11-05 02:55:00|31893.5|31853.5|31898.5|31858.5|31898.5|31858.5|31878.5|31838.5|18
1762311600000|2025-11-05 03:00:00|31908.5|31868.5|31968.5|31928.5|31973.5|31933.5|31903.5|31863.5|56
1762311900000|2025-11-05 03:05:00|31973.5|31933.5|31968.5|31928.5|31978.5|31938.5|31968.5|31928.5|3
1762312200000|2025-11-05 03:10:00|31963.5|31923.5|31948.5|31908.5|31968.5|31928.5|31938.5|31898.5|23
1762312500000|2025-11-05 03:15:00|31940.2|31900.2|31958.5|31918.5|31958.5|31918.5|31938.5|31898.5|41
1762312800000|2025-11-05 03:20:00|31962.7|31922.7|31978.5|31938.5|31978.5|31938.5|31959.4|31919.4|10
1762313100000|2025-11-05 03:25:00|31974.4|31934.4|32008.5|31968.5|32018.5|31978.5|31973.5|31933.5|57
1762313400000|2025-11-05 03:30:00|32013.5|31973.5|32008.5|31968.5|32013.5|31973.5|31998.5|31958.5|16
1762313700000|2025-11-05 03:35:00|32002.7|31962.7|31988.6|31948.6|32002.7|31962.7|31988.6|31948.6|9
1762314000000|2025-11-05 03:40:00|31989.4|31949.4|31988.6|31948.6|31989.4|31949.4|31988.6|31948.6|1
1762314300000|2025-11-05 03:45:00|31989.4|31949.4|31998.6|31958.6|31999.4|31959.4|31989.4|31949.4|5
1762314600000|2025-11-05 03:50:00|31994.4|31954.4|32048.6|32008.6|32048.6|32008.6|31994.4|31954.4|35
1762314900000|2025-11-05 03:55:00|32052.7|32012.7|32118.6|32078.6|32118.6|32078.6|32048.6|32008.6|199
1762315200000|2025-11-05 04:00:00|32124.4|32084.4|32159.4|32119.4|32168.6|32128.6|32118.6|32078.6|232
1762315500000|2025-11-05 04:05:00|32158.6|32118.6|32109.4|32069.4|32158.6|32118.6|32099.4|32059.4|96
1762315800000|2025-11-05 04:10:00|32108.6|32068.6|32074.4|32034.4|32128.6|32088.6|32074.4|32034.4|45
1762316100000|2025-11-05 04:15:00|32068.6|32028.6|32090.2|32050.2|32094.4|32054.4|32044.4|32004.4|28
1762316400000|2025-11-05 04:20:00|32089.4|32049.4|32094.4|32054.4|32120.2|32080.2|32089.4|32049.4|40
1762316700000|2025-11-05 04:25:00|32098.6|32058.6|32074.4|32034.4|32104.4|32064.4|32069.4|32029.4|39
1762317000000|2025-11-05 04:30:00|32078.6|32038.6|32074.4|32034.4|32089.4|32049.4|32070.3|32030.3|20
1762317300000|2025-11-05 04:35:00|32070.3|32030.3|32089.4|32049.4|32090.3|32050.3|32060.3|32020.3|7
1762317600000|2025-11-05 04:40:00|32094.4|32054.4|32084.4|32044.4|32098.6|32058.6|32078.6|32038.6|7
1762317900000|2025-11-05 04:45:00|32080.3|32040.3|32068.6|32028.6|32080.3|32040.3|32064.4|32024.4|2
1762318200000|2025-11-05 04:50:00|32064.4|32024.4|32069.4|32029.4|32069.4|32029.4|32064.4|32024.4|1
1762318500000|2025-11-05 04:55:00|32074.4|32034.4|32070.3|32030.3|32078.6|32038.6|32068.6|32028.6|8
1762318800000|2025-11-05 05:00:00|32068.6|32028.6|32054.5|32014.5|32069.5|32029.5|32054.5|32014.5|15
1762319100000|2025-11-05 05:05:00|32058.6|32018.6|32094.5|32054.5|32110.3|32070.3|32058.6|32018.6|24
1762319400000|2025-11-05 05:10:00|32100.3|32060.3|32094.5|32054.5|32100.3|32060.3|32094.5|32054.5|2
1762319700000|2025-11-05 05:15:00|32099.5|32059.5|32060.3|32020.3|32099.5|32059.5|32059.5|32019.5|16
1762320000000|2025-11-05 05:20:00|32064.5|32024.5|32060.3|32020.3|32069.5|32029.5|32048.6|32008.6|87
1762320300000|2025-11-05 05:25:00|32059.5|32019.5|32070.3|32030.3|32070.3|32030.3|32059.5|32019.5|2
1762320600000|2025-11-05 05:30:00|32078.7|32038.7|32060.3|32020.3|32078.7|32038.7|32040.3|32000.3|70
1762320900000|2025-11-05 05:35:00|32064.5|32024.5|32058.7|32018.7|32064.5|32024.5|32050.3|32010.3|4
1762321200000|2025-11-05 05:40:00|32054.5|32014.5|32078.7|32038.7|32078.7|32038.7|32048.7|32008.7|7
1762321500000|2025-11-05 05:45:00|32070.3|32030.3|32080.3|32040.3|32094.5|32054.5|32070.3|32030.3|15
1762321800000|2025-11-05 05:50:00|32084.5|32044.5|32084.5|32044.5|32084.5|32044.5|32079.5|32039.5|3
1762322100000|2025-11-05 05:55:00|32076.1|32036.1|32074.5|32034.5|32078.7|32038.7|32068.7|32028.7|22
1762322400000|2025-11-05 06:00:00|32080.3|32040.3|32100.3|32060.3|32104.5|32064.5|32078.7|32038.7|23
1762322700000|2025-11-05 06:05:00|32104.5|32064.5|32118.7|32078.7|32118.7|32078.7|32098.7|32058.7|21
1762323000000|2025-11-05 06:10:00|32119.5|32079.5|32130.3|32090.3|32134.5|32094.5|32119.5|32079.5|8
1762323300000|2025-11-05 06:15:00|32129.5|32089.5|32129.5|32089.5|32148.7|32108.7|32128.7|32088.7|116
1762323600000|2025-11-05 06:20:00|32130.3|32090.3|32128.7|32088.7|32140.3|32100.3|32124.5|32084.5|13
1762323900000|2025-11-05 06:25:00|32134.5|32094.5|32119.5|32079.5|32138.7|32098.7|32114.5|32074.5|8
1762324200000|2025-11-05 06:30:00|32118.7|32078.7|32130.4|32090.4|32138.7|32098.7|32118.7|32078.7|8
1762324500000|2025-11-05 06:35:00|32134.5|32094.5|32130.4|32090.4|32138.7|32098.7|32129.5|32089.5|5
1762324800000|2025-11-05 06:40:00|32134.5|32094.5|32128.7|32088.7|32140.4|32100.4|32124.5|32084.5|19
1762325100000|2025-11-05 06:45:00|32124.5|32084.5|32124.5|32084.5|32130.4|32090.4|32104.5|32064.5|45
1762325400000|2025-11-05 06:50:00|32128.7|32088.7|32150.4|32110.4|32169.5|32129.5|32124.5|32084.5|530
1762325700000|2025-11-05 06:55:00|32141.2|32101.2|32172|32132|32190.4|32150.4|32141.2|32101.2|175
1762326000000|2025-11-05 07:00:00|32206.2|32166.2|32192|32152|32206.2|32166.2|32172|32132|124
1762326300000|2025-11-05 07:05:00|32197|32157|32212|32172|32221.2|32181.2|32192|32152|44
1762326600000|2025-11-05 07:10:00|32220.4|32180.4|32221.2|32181.2|32232|32192|32211.2|32171.2|25
1762326900000|2025-11-05 07:15:00|32222|32182|32277.9|32237.9|32283.7|32243.7|32202|32162|335
1762327200000|2025-11-05 07:20:00|32273.7|32233.7|32283.7|32243.7|32287.9|32247.9|32262.9|32222.9|47
1762327500000|2025-11-05 07:25:00|32285.3|32245.3|32283.7|32243.7|32307.9|32267.9|32283.7|32243.7|98
1762327800000|2025-11-05 07:30:00|32277.9|32237.9|32287.9|32247.9|32292|32252|32273.7|32233.7|36
1762328100000|2025-11-05 07:35:00|32283.7|32243.7|32232.1|32192.1|32292|32252|32226.2|32186.2|203
1762328400000|2025-11-05 07:40:00|32236.2|32196.2|32297.9|32257.9|32307.9|32267.9|32236.2|32196.2|57
1762328700000|2025-11-05 07:45:00|32293.7|32253.7|32342.1|32302.1|32352.9|32312.9|32293.7|32253.7|180
1762329000000|2025-11-05 07:50:00|32332.9|32292.9|32336.2|32296.2|32352.1|32312.1|32331.2|32291.2|79
1762329300000|2025-11-05 07:55:00|32332.1|32292.1|32322.1|32282.1|32342.1|32302.1|32312.1|32272.1|47
1762329600000|2025-11-05 08:00:00|32326.2|32286.2|32317.9|32277.9|32342.1|32302.1|32317.9|32277.9|49
1762329900000|2025-11-05 08:05:00|32318.7|32278.7|32312.9|32272.9|32322.9|32282.9|32293.7|32253.7|74
1762330200000|2025-11-05 08:10:00|32313.7|32273.7|32293.7|32253.7|32313.7|32273.7|32283.7|32243.7|67
1762330500000|2025-11-05 08:15:00|32297.9|32257.9|32333.7|32293.7|32333.7|32293.7|32293.7|32253.7|201
1762330800000|2025-11-05 08:20:00|32343.7|32303.7|32353.7|32313.7|32373.7|32333.7|32343.7|32303.7|93
1762331100000|2025-11-05 08:25:00|32352.9|32312.9|32323.7|32283.7|32353.7|32313.7|32313.7|32273.7|78
1762331400000|2025-11-05 08:30:00|32327.9|32287.9|32322.1|32282.1|32342.9|32302.9|32322.1|32282.1|57
1762331700000|2025-11-05 08:35:00|32317.9|32277.9|32343.7|32303.7|32343.7|32303.7|32313.7|32273.7|43
1762332000000|2025-11-05 08:40:00|32342.1|32302.1|32307.9|32267.9|32342.1|32302.1|32302.1|32262.1|53
1762332300000|2025-11-05 08:45:00|32312.1|32272.1|32292.1|32252.1|32312.1|32272.1|32262.1|32222.1|73
1762332600000|2025-11-05 08:50:00|32296.3|32256.3|32312.1|32272.1|32312.1|32272.1|32292.1|32252.1|63
1762332900000|2025-11-05 08:55:00|32320.5|32280.5|32297.1|32257.1|32331.3|32291.3|32292.1|32252.1|84
1762333200000|2025-11-05 09:00:00|32296.3|32256.3|32292.1|32252.1|32312.1|32272.1|32277.9|32237.9|71
1762333500000|2025-11-05 09:05:00|32302.1|32262.1|32306.3|32266.3|32312.1|32272.1|32301.3|32261.3|16
1762333800000|2025-11-05 09:10:00|32302.1|32262.1|32322.1|32282.1|32332.1|32292.1|32302.1|32262.1|40
1762334100000|2025-11-05 09:15:00|32317.9|32277.9|32312.1|32272.1|32327.9|32287.9|32307.9|32267.9|9
1762334400000|2025-11-05 09:20:00|32322.1|32282.1|32312.1|32272.1|32322.1|32282.1|32296.3|32256.3|34
1762334700000|2025-11-05 09:25:00|32308|32268|32318|32278|32322.1|32282.1|32273|32233|84
1762335000000|2025-11-05 09:30:00|32313.8|32273.8|32352.1|32312.1|32357.1|32317.1|32313.8|32273.8|111
1762335300000|2025-11-05 09:35:00|32362.1|32322.1|32332.1|32292.1|32372.1|32332.1|32332.1|32292.1|132
1762335600000|2025-11-05 09:40:00|32336.3|32296.3|32282.2|32242.2|32342.2|32302.2|32275.5|32235.5|74
1762335900000|2025-11-05 09:45:00|32286.3|32246.3|32272.2|32232.2|32297.2|32257.2|32221.3|32181.3|99
1762336200000|2025-11-05 09:50:00|32276.3|32236.3|32292.2|32252.2|32312.2|32272.2|32272.2|32232.2|59
1762336500000|2025-11-05 09:55:00|32286.3|32246.3|32282.2|32242.2|32292.2|32252.2|32272.2|32232.2|34
1762336800000|2025-11-05 10:00:00|32286.4|32246.4|32296.4|32256.4|32296.4|32256.4|32252.2|32212.2|29
1762337100000|2025-11-05 10:05:00|32302.2|32262.2|32310.5|32270.5|32330.5|32290.5|32292.2|32252.2|56
1762337400000|2025-11-05 10:10:00|32321.4|32281.4|32340.5|32300.5|32369.7|32329.7|32320.5|32280.5|49
1762337700000|2025-11-05 10:15:00|32330.5|32290.5|32300.6|32260.6|32330.5|32290.5|32294.7|32254.7|16
1762338000000|2025-11-05 10:20:00|32310.6|32270.6|32320.6|32280.6|32330.6|32290.6|32310.6|32270.6|37
1762338300000|2025-11-05 10:25:00|32312.2|32272.2|32320.6|32280.6|32330.6|32290.6|32310.6|32270.6|35
1762338600000|2025-11-05 10:30:00|32325.6|32285.6|32299.7|32259.7|32325.6|32285.6|32290.6|32250.6|20
1762338900000|2025-11-05 10:35:00|32299.8|32259.8|32323.1|32283.1|32328.9|32288.9|32294.8|32254.8|79
1762339200000|2025-11-05 10:40:00|32318.9|32278.9|32308.9|32268.9|32318.9|32278.9|32294.8|32254.8|33
1762339500000|2025-11-05 10:45:00|32304.8|32264.8|32254.8|32214.8|32308.9|32268.9|32248.9|32208.9|29
1762339800000|2025-11-05 10:50:00|32258.9|32218.9|32259|32219|32269|32229|32240.6|32200.6|41
1762340100000|2025-11-05 10:55:00|32250.6|32210.6|32193.1|32153.1|32250.6|32210.6|32183.1|32143.1|83
1762340400000|2025-11-05 11:00:00|32197.3|32157.3|32178.1|32138.1|32199|32159|32177.3|32137.3|44
1762340700000|2025-11-05 11:05:00|32177.3|32137.3|32209|32169|32218.2|32178.2|32173.2|32133.2|34
1762341000000|2025-11-05 11:10:00|32213.2|32173.2|32233.2|32193.2|32237.3|32197.3|32209|32169|43
1762341300000|2025-11-05 11:15:00|32229|32189|32217.4|32177.4|32248.2|32208.2|32209|32169|44
1762341600000|2025-11-05 11:20:00|32213.2|32173.2|32108.2|32068.2|32227.4|32187.4|32107.4|32067.4|106
1762341900000|2025-11-05 11:25:00|32113.2|32073.2|32158.2|32118.2|32169|32129|32113.2|32073.2|172
1762342200000|2025-11-05 11:30:00|32159|32119|32189|32149|32197.4|32157.4|32127.4|32087.4|137
1762342500000|2025-11-05 11:35:00|32193.2|32153.2|32239|32199|32249|32209|32179|32139|47
1762342800000|2025-11-05 11:40:00|32229|32189|32197.4|32157.4|32243.2|32203.2|32177.4|32137.4|63
1762343100000|2025-11-05 11:45:00|32193.2|32153.2|32199|32159|32224|32184|32188.2|32148.2|49
1762343400000|2025-11-05 11:50:00|32198.2|32158.2|32193.2|32153.2|32209|32169|32179|32139|26
1762343700000|2025-11-05 11:55:00|32189|32149|32167.4|32127.4|32207.4|32167.4|32167.4|32127.4|34
1762344000000|2025-11-05 12:00:00|32163.2|32123.2|32213.2|32173.2|32219|32179|32158.2|32118.2|64
1762344300000|2025-11-05 12:05:00|32217.4|32177.4|32227.4|32187.4|32243.2|32203.2|32217.4|32177.4|34
1762344600000|2025-11-05 12:10:00|32223.2|32183.2|32249|32209|32257.4|32217.4|32219|32179|29
1762344900000|2025-11-05 12:15:00|32248.2|32208.2|32227.4|32187.4|32257.4|32217.4|32223.2|32183.2|75
1762345200000|2025-11-05 12:20:00|32223.2|32183.2|32233.2|32193.2|32233.2|32193.2|32219|32179|6
1762345500000|2025-11-05 12:25:00|32229|32189|32269|32229|32269|32229|32229|32189|36
1762345800000|2025-11-05 12:30:00|32268.2|32228.2|32258.2|32218.2|32277.4|32237.4|32247.4|32207.4|125
1762346100000|2025-11-05 12:35:00|32259|32219|32257.4|32217.4|32259|32219|32219|32179|65
1762346400000|2025-11-05 12:40:00|32256.6|32216.6|32237.4|32197.4|32257.4|32217.4|32227.4|32187.4|15
1762346700000|2025-11-05 12:45:00|32247.4|32207.4|32235.8|32195.8|32256.6|32216.6|32211.6|32171.6|45
1762347000000|2025-11-05 12:50:00|32236.6|32196.6|32187.4|32147.4|32261.6|32221.6|32185.8|32145.8|77
1762347300000|2025-11-05 12:55:00|32191.6|32151.6|32227.4|32187.4|32237.4|32197.4|32176.6|32136.6|60
1762347600000|2025-11-05 13:00:00|32226.6|32186.6|32117.5|32077.5|32227.4|32187.4|32117.5|32077.5|205
1762347900000|2025-11-05 13:05:00|32121.6|32081.6|32159.1|32119.1|32159.1|32119.1|32109.1|32069.1|109
1762348200000|2025-11-05 13:10:00|32169.1|32129.1|32127.5|32087.5|32169.1|32129.1|32088.3|32048.3|166
1762348500000|2025-11-05 13:15:00|32133.3|32093.3|32150.7|32110.7|32150.7|32110.7|32103.3|32063.3|119
1762348800000|2025-11-05 13:20:00|32144.9|32104.9|32149.1|32109.1|32170.7|32130.7|32129.1|32089.1|160
1762349100000|2025-11-05 13:25:00|32144.9|32104.9|32159.9|32119.9|32169.9|32129.9|32129.1|32089.1|114
1762349400000|2025-11-05 13:30:00|32159.1|32119.1|32154.9|32114.9|32160.7|32120.7|32130.7|32090.7|140
1762349700000|2025-11-05 13:35:00|32150.7|32110.7|32130.7|32090.7|32150.7|32110.7|32115.7|32075.7|118
1762350000000|2025-11-05 13:40:00|32125.7|32085.7|32150.7|32110.7|32160.7|32120.7|32110.7|32070.7|165
1762353000000|2025-11-05 14:30:00|32105|32065|32266.6|32226.6|32281.6|32241.6|32090|32050|1255
1762353300000|2025-11-05 14:35:00|32262.4|32222.4|32276.6|32236.6|32292.4|32252.4|32242.4|32202.4|1026
1762353600000|2025-11-05 14:40:00|32272.4|32232.4|32280.8|32240.8|32302.4|32262.4|32229.2|32189.2|1398
1762353900000|2025-11-05 14:45:00|32280|32240|32240.8|32200.8|32290.8|32250.8|32183.4|32143.4|837
1762354200000|2025-11-05 14:50:00|32245|32205|32252.4|32212.4|32252.4|32212.4|32227.4|32187.4|472
1762354500000|2025-11-05 14:55:00|32251.6|32211.6|32179.2|32139.2|32252.4|32212.4|32160.8|32120.8|424
1762354800000|2025-11-05 15:00:00|32173.4|32133.4|32169.2|32129.2|32183.4|32143.4|32126|32086|478
1762355100000|2025-11-05 15:05:00|32173.4|32133.4|32149.2|32109.2|32183.4|32143.4|32137.6|32097.6|558
1762355400000|2025-11-05 15:10:00|32153.4|32113.4|32177.6|32137.6|32187.6|32147.6|32136|32096|306
1762355700000|2025-11-05 15:15:00|32187.6|32147.6|32186|32146|32207.6|32167.6|32167.6|32127.6|395
1762356000000|2025-11-05 15:20:00|32194.4|32154.4|32180.2|32140.2|32204.4|32164.4|32154.4|32114.4|667
1762356300000|2025-11-05 15:25:00|32181|32141|32277.6|32237.6|32281.8|32241.8|32166|32126|358
1762356600000|2025-11-05 15:30:00|32281.8|32241.8|32277.6|32237.6|32293.4|32253.4|32246.8|32206.8|450
1762356900000|2025-11-05 15:35:00|32287.6|32247.6|32329.2|32289.2|32329.2|32289.2|32267.6|32227.6|314
1762357200000|2025-11-05 15:40:00|32339.2|32299.2|32359.2|32319.2|32370.8|32330.8|32319.2|32279.2|335
1762357500000|2025-11-05 15:45:00|32353.4|32313.4|32402.4|32362.4|32404.1|32364.1|32353.4|32313.4|464
1762357800000|2025-11-05 15:50:00|32403.3|32363.3|32434.1|32394.1|32464.1|32424.1|32382.4|32342.4|506
1762358100000|2025-11-05 15:55:00|32442.5|32402.5|32394.1|32354.1|32448.3|32408.3|32364.1|32324.1|584
1762358400000|2025-11-05 16:00:00|32384.1|32344.1|32404.1|32364.1|32424.1|32384.1|32364.1|32324.1|397
1762358700000|2025-11-05 16:05:00|32408.3|32368.3|32414.1|32374.1|32414.1|32374.1|32384.1|32344.1|351
1762359000000|2025-11-05 16:10:00|32408.3|32368.3|32399.1|32359.1|32424.1|32384.1|32394.1|32354.1|227
1762359300000|2025-11-05 16:15:00|32403.3|32363.3|32384.1|32344.1|32404.1|32364.1|32374.1|32334.1|186
1762359600000|2025-11-05 16:20:00|32392.5|32352.5|32376.7|32336.7|32424.1|32384.1|32372.5|32332.5|284
1762359900000|2025-11-05 16:25:00|32372.5|32332.5|32381.7|32341.7|32390.9|32350.9|32362.5|32322.5|294
1762360200000|2025-11-05 16:30:00|32380.9|32340.9|32371.7|32331.7|32412.5|32372.5|32352.5|32312.5|401
1762360500000|2025-11-05 16:35:00|32372.5|32332.5|32400.9|32360.9|32402.5|32362.5|32372.5|32332.5|209
1762360800000|2025-11-05 16:40:00|32399.3|32359.3|32430.9|32390.9|32430.9|32390.9|32390.9|32350.9|337
1762361100000|2025-11-05 16:45:00|32435.1|32395.1|32410.9|32370.9|32436.7|32396.7|32410.1|32370.1|207
1762361400000|2025-11-05 16:50:00|32409.3|32369.3|32410.9|32370.9|32415.1|32375.1|32385.1|32345.1|217
1762361700000|2025-11-05 16:55:00|32419.3|32379.3|32440.9|32400.9|32440.9|32400.9|32410.9|32370.9|88
1762362000000|2025-11-05 17:00:00|32430.9|32390.9|32479.3|32439.3|32479.3|32439.3|32419.3|32379.3|355
1762362300000|2025-11-05 17:05:00|32483.5|32443.5|32480.9|32440.9|32503.5|32463.5|32469.3|32429.3|306
1762362600000|2025-11-05 17:10:00|32475.1|32435.1|32469.3|32429.3|32490.9|32450.9|32450.9|32410.9|364
1762362900000|2025-11-05 17:15:00|32468.5|32428.5|32489.3|32449.3|32489.3|32449.3|32467.7|32427.7|254
1762363200000|2025-11-05 17:20:00|32493.5|32453.5|32497.7|32457.7|32527.7|32487.7|32493.5|32453.5|135
1762363500000|2025-11-05 17:25:00|32501.9|32461.9|32479.3|32439.3|32521.9|32481.9|32477.7|32437.7|246
1762363800000|2025-11-05 17:30:00|32478.5|32438.5|32483.5|32443.5|32499.3|32459.3|32477.7|32437.7|112
1762364100000|2025-11-05 17:35:00|32479.3|32439.3|32467.7|32427.7|32489.3|32449.3|32456.9|32416.9|215
1762364400000|2025-11-05 17:40:00|32471.9|32431.9|32447.7|32407.7|32477.7|32437.7|32441.9|32401.9|241
1762364700000|2025-11-05 17:45:00|32457.7|32417.7|32427.7|32387.7|32471.9|32431.9|32417.7|32377.7|212
1762365000000|2025-11-05 17:50:00|32431.9|32391.9|32397.7|32357.7|32431.9|32391.9|32387.7|32347.7|286
1762365300000|2025-11-05 17:55:00|32367.7|32327.7|32397.7|32357.7|32417.7|32377.7|32367.7|32327.7|408
1762365600000|2025-11-05 18:00:00|32407.7|32367.7|32369.4|32329.4|32417.7|32377.7|32367.7|32327.7|218
1762365900000|2025-11-05 18:05:00|32367.7|32327.7|32358.6|32318.6|32367.8|32327.8|32349.4|32309.4|236
1762366200000|2025-11-05 18:10:00|32359.4|32319.4|32399.4|32359.4|32399.4|32359.4|32353.6|32313.6|251
1762366500000|2025-11-05 18:15:00|32409.4|32369.4|32469.4|32429.4|32477.8|32437.8|32409.4|32369.4|371
1762366800000|2025-11-05 18:20:00|32463.6|32423.6|32439.4|32399.4|32469.4|32429.4|32433.6|32393.6|212
1762367100000|2025-11-05 18:25:00|32449.4|32409.4|32449.4|32409.4|32459.4|32419.4|32439.4|32399.4|311
1762367400000|2025-11-05 18:30:00|32453.6|32413.6|32429.4|32389.4|32467.8|32427.8|32419.4|32379.4|363
1762367700000|2025-11-05 18:35:00|32419.4|32379.4|32459.4|32419.4|32467.8|32427.8|32419.4|32379.4|189
1762368000000|2025-11-05 18:40:00|32449.4|32409.4|32459.4|32419.4|32459.4|32419.4|32449.4|32409.4|204
1762368300000|2025-11-05 18:45:00|32469.4|32429.4|32449.4|32409.4|32469.4|32429.4|32449.4|32409.4|298
1762368600000|2025-11-05 18:50:00|32458.6|32418.6|32481|32441|32491|32451|32439.4|32399.4|810
1762368900000|2025-11-05 18:55:00|32485.2|32445.2|32521|32481|32521|32481|32481|32441|261
1762369200000|2025-11-05 19:00:00|32529.4|32489.4|32621|32581|32631|32591|32529.4|32489.4|673
1762369500000|2025-11-05 19:05:00|32622.6|32582.6|32609.4|32569.4|32641|32601|32599.4|32559.4|814
1762369800000|2025-11-05 19:10:00|32610.2|32570.2|32629.4|32589.4|32645.2|32605.2|32591|32551|1763
1762370100000|2025-11-05 19:15:00|32621|32581|32650.2|32610.2|32669.4|32629.4|32619.4|32579.4|1869
1762390800000|2025-11-06 01:00:00|32539.7|32499.7|32524.7|32484.7|32567.9|32527.9|32461.3|32421.3|1073
1762391100000|2025-11-06 01:05:00|32525.5|32485.5|32340.5|32300.5|32540.5|32500.5|32324|32284|1020
1762391400000|2025-11-06 01:10:00|32344.7|32304.7|32339.7|32299.7|32360.5|32320.5|32311.3|32271.3|156
1762391700000|2025-11-06 01:15:00|32344|32304|32274|32234|32357.4|32317.4|32269.8|32229.8|216
1762392000000|2025-11-06 01:20:00|32269.8|32229.8|32214|32174|32269.8|32229.8|32214|32174|419
1762392300000|2025-11-06 01:25:00|32218.2|32178.2|32218.2|32178.2|32243.2|32203.2|32209.8|32169.8|181
1762392600000|2025-11-06 01:30:00|32223.2|32183.2|32214|32174|32238.2|32198.2|32209.8|32169.8|45
1762392900000|2025-11-06 01:35:00|32218.2|32178.2|32189.8|32149.8|32224|32184|32189.8|32149.8|61
1762393200000|2025-11-06 01:40:00|32194|32154|32186.6|32146.6|32209.8|32169.8|32178.2|32138.2|189
1762393500000|2025-11-06 01:45:00|32182.4|32142.4|32088.2|32048.2|32186.6|32146.6|32068.2|32028.2|496
1762393800000|2025-11-06 01:50:00|32098.2|32058.2|32140.6|32100.6|32154|32114|32078.2|32038.2|169
1762394100000|2025-11-06 01:55:00|32121.4|32081.4|32076.4|32036.4|32135.6|32095.6|32066.4|32026.4|233
1762394400000|2025-11-06 02:00:00|32071.4|32031.4|32069.8|32029.8|32081.4|32041.4|32052.2|32012.2|179
1762394700000|2025-11-06 02:05:00|32070.6|32030.6|32089.8|32049.8|32089.8|32049.8|32060.6|32020.6|25
1762395000000|2025-11-06 02:10:00|32084.8|32044.8|32069.8|32029.8|32084.8|32044.8|32065.6|32025.6|47
1762395300000|2025-11-06 02:15:00|32061.4|32021.4|32064.8|32024.8|32069.8|32029.8|32059.8|32019.8|23
1762395600000|2025-11-06 02:20:00|32059.8|32019.8|32070.6|32030.6|32079.8|32039.8|32055.6|32015.6|48
1762395900000|2025-11-06 02:25:00|32074.8|32034.8|32054|32014|32089.8|32049.8|32049.8|32009.8|85
1762396200000|2025-11-06 02:30:00|32049.8|32009.8|32059.8|32019.8|32074|32034|32049.8|32009.8|9
1762396500000|2025-11-06 02:35:00|32055.6|32015.6|32049.8|32009.8|32059.8|32019.8|32049.8|32009.8|24
1762396800000|2025-11-06 02:40:00|32055.6|32015.6|32049.8|32009.8|32059.8|32019.8|32038.3|31998.3|52
1762397100000|2025-11-06 02:45:00|32054|32014|32044.1|32004.1|32054|32014|32038.3|31998.3|30
1762397400000|2025-11-06 02:50:00|32048.3|32008.3|32039.8|31999.8|32048.3|32008.3|32039.8|31999.8|10
1762397700000|2025-11-06 02:55:00|32044.1|32004.1|32044.1|32004.1|32049.1|32009.1|32039.8|31999.8|23
1762398000000|2025-11-06 03:00:00|32039.8|31999.8|32044.9|32004.9|32049.9|32009.9|32039.8|31999.8|15
1762398300000|2025-11-06 03:05:00|32049.9|32009.9|32044.9|32004.9|32049.9|32009.9|32044.9|32004.9|7
1762398600000|2025-11-06 03:10:00|32049.1|32009.1|32049.9|32009.9|32049.9|32009.9|32049.1|32009.1|4
1762398900000|2025-11-06 03:15:00|32059.9|32019.9|32069.9|32029.9|32079.9|32039.9|32059.9|32019.9|102
1762399200000|2025-11-06 03:20:00|32074.1|32034.1|32079.1|32039.1|32089.1|32049.1|32069.9|32029.9|16
1762399500000|2025-11-06 03:25:00|32079.9|32039.9|32084.1|32044.1|32088.3|32048.3|32069.1|32029.1|14
1762399800000|2025-11-06 03:30:00|32079.9|32039.9|32078.3|32038.3|32084.1|32044.1|32078.3|32038.3|7
1762400100000|2025-11-06 03:35:00|32074.1|32034.1|32089.1|32049.1|32089.9|32049.9|32074.1|32034.1|63
1762400400000|2025-11-06 03:40:00|32088.3|32048.3|32098.3|32058.3|32102.5|32062.5|32088.3|32048.3|16
1762400700000|2025-11-06 03:45:00|||||||||6
1762401000000|2025-11-06 03:50:00|32088.3|32048.3|32074.1|32034.1|32102.5|32062.5|32069.9|32029.9|61
1762401300000|2025-11-06 03:55:00|32069.9|32029.9|32084.1|32044.1|32088.3|32048.3|32068.3|32028.3|30
1762401600000|2025-11-06 04:00:00|32079.9|32039.9|32074.1|32034.1|32079.9|32039.9|32068.3|32028.3|12
1762401900000|2025-11-06 04:05:00|32078.3|32038.3|32142.6|32102.6|32142.6|32102.6|32078.3|32038.3|45
1762402200000|2025-11-06 04:10:00|32138.3|32098.3|32146.8|32106.8|32156.8|32116.8|32128.3|32088.3|21
1762402500000|2025-11-06 04:15:00|32142.6|32102.6|32166.8|32126.8|32166.8|32126.8|32142.6|32102.6|20
1762402800000|2025-11-06 04:20:00|32162.6|32122.6|32166.8|32126.8|32176.8|32136.8|32162.6|32122.6|16
1762403100000|2025-11-06 04:25:00|32157.6|32117.6|32151.8|32111.8|32157.6|32117.6|32151.8|32111.8|18
1762403400000|2025-11-06 04:30:00|32156.8|32116.8|32152.6|32112.6|32157.6|32117.6|32152.6|32112.6|26
1762403700000|2025-11-06 04:35:00|32156.8|32116.8|32156.8|32116.8|32157.6|32117.6|32156.8|32116.8|7
1762404000000|2025-11-06 04:40:00|32146.8|32106.8|32136.8|32096.8|32146.8|32106.8|32136.8|32096.8|3
1762404300000|2025-11-06 04:45:00|32128.4|32088.4|32128.4|32088.4|32136.8|32096.8|32118.4|32078.4|4
1762404600000|2025-11-06 04:50:00|32126.8|32086.8|32126.8|32086.8|32127.6|32087.6|32126.8|32086.8|6
1762404900000|2025-11-06 04:55:00|32127.6|32087.6|32118.4|32078.4|32128.4|32088.4|32118.4|32078.4|2
1762405200000|2025-11-06 05:00:00|32126.8|32086.8|32118.4|32078.4|32126.8|32086.8|32118.4|32078.4|3
1762405800000|2025-11-06 05:10:00|32116.8|32076.8|32072.6|32032.6|32118.4|32078.4|32068.4|32028.4|59
1762406100000|2025-11-06 05:15:00|32086.8|32046.8|32096.8|32056.8|32096.8|32056.8|32086.8|32046.8|26
1762406400000|2025-11-06 05:20:00|32071.1|32031.1|32076.9|32036.9|32076.9|32036.9|32066.1|32026.1|78
1762406700000|2025-11-06 05:25:00|32085.3|32045.3|32075.3|32035.3|32085.3|32045.3|32065.3|32025.3|56
1762407000000|2025-11-06 05:30:00|32076.1|32036.1|32065.3|32025.3|32076.9|32036.9|32065.3|32025.3|22
1762407300000|2025-11-06 05:35:00|32066.1|32026.1|32075.3|32035.3|32075.3|32035.3|32065.3|32025.3|32
1762407600000|2025-11-06 05:40:00|32071.1|32031.1|32065.3|32025.3|32075.3|32035.3|32065.3|32025.3|9
1762407900000|2025-11-06 05:45:00|||||||||3
1762408200000|2025-11-06 05:50:00|32075.3|32035.3|32075.3|32035.3|32075.3|32035.3|32075.3|32035.3|8
1762408500000|2025-11-06 05:55:00|32071.1|32031.1|32075.3|32035.3|32075.3|32035.3|32066.9|32026.9|6
1762408800000|2025-11-06 06:00:00|32076.9|32036.9|32095.3|32055.3|32105.3|32065.3|32076.9|32036.9|13
1762409100000|2025-11-06 06:05:00|32091.1|32051.1|32066.9|32026.9|32091.1|32051.1|32061.1|32021.1|31
1762409400000|2025-11-06 06:10:00|32071.1|32031.1|32071.1|32031.1|32071.1|32031.1|32066.9|32026.9|0
1762409700000|2025-11-06 06:15:00|32075.3|32035.3|32085.3|32045.3|32091.1|32051.1|32071.1|32031.1|21
1762410000000|2025-11-06 06:20:00|32081.1|32041.1|32076.9|32036.9|32086.9|32046.9|32076.9|32036.9|4
1762410300000|2025-11-06 06:25:00|32081.1|32041.1|32095.4|32055.4|32096.1|32056.1|32076.9|32036.9|18
1762410600000|2025-11-06 06:30:00|32096.1|32056.1|32091.1|32051.1|32096.1|32056.1|32086.9|32046.9|0
1762410900000|2025-11-06 06:35:00|32095.4|32055.4|32081.2|32041.2|32095.4|32055.4|32076.9|32036.9|13
1762411200000|2025-11-06 06:40:00|32081.9|32041.9|32086.9|32046.9|32086.9|32046.9|32076.9|32036.9|7
1762411500000|2025-11-06 06:45:00|32087.7|32047.7|32078.5|32038.5|32092.7|32052.7|32068.5|32028.5|29
1762411800000|2025-11-06 06:50:00|32074.3|32034.3|32078.5|32038.5|32084.3|32044.3|32074.3|32034.3|23
1762412100000|2025-11-06 06:55:00|32069.3|32029.3|32073.5|32033.5|32078.5|32038.5|32064.3|32024.3|20
1762412400000|2025-11-06 07:00:00|32069.3|32029.3|32078.5|32038.5|32078.5|32038.5|32064.3|32024.3|37
1762412700000|2025-11-06 07:05:00|32079.3|32039.3|32060.1|32020.1|32079.3|32039.3|32060.1|32020.1|28
1762413000000|2025-11-06 07:10:00|32050.1|32010.1|32060.1|32020.1|32060.1|32020.1|32050.1|32010.1|16
1762413300000|2025-11-06 07:15:00|32068.5|32028.5|32070.1|32030.1|32070.1|32030.1|32064.3|32024.3|10
1762413600000|2025-11-06 07:20:00|32069.3|32029.3|32040.1|32000.1|32070.1|32030.1|32040.1|32000.1|33
1762413900000|2025-11-06 07:25:00|32019.3|31979.3|32010.1|31970.1|32020.1|31980.1|32010.1|31970.1|43
1762414200000|2025-11-06 07:30:00|32009.3|31969.3|31977|31937|32010.1|31970.1|31967|31927|338
1762414500000|2025-11-06 07:35:00|31977.8|31937.8|31968.5|31928.5|31998.5|31958.5|31968.5|31928.5|167
1762414800000|2025-11-06 07:40:00|31968.6|31928.6|31957.8|31917.8|31982.8|31942.8|31952.8|31912.8|66
1762415100000|2025-11-06 07:45:00|31962.8|31922.8|31972.8|31932.8|31977|31937|31957|31917|75
1762415400000|2025-11-06 07:50:00|31977|31937|31972.8|31932.8|31977|31937|31967|31927|34
1762415700000|2025-11-06 07:55:00|31977|31937|31977|31937|31987|31947|31967|31927|19
1762416000000|2025-11-06 08:00:00|31967|31927|31982.8|31942.8|31987|31947|31962|31922|27
1762416300000|2025-11-06 08:05:00|31988.6|31948.6|31982.8|31942.8|31992.8|31952.8|31978.6|31938.6|10
1762416600000|2025-11-06 08:10:00|31978.6|31938.6|31988.6|31948.6|32007|31967|31978.6|31938.6|120
1762416900000|2025-11-06 08:15:00|31992.8|31952.8|31998.6|31958.6|32002.8|31962.8|31988.6|31948.6|18
1762417200000|2025-11-06 08:20:00|32008.6|31968.6|32018.6|31978.6|32018.6|31978.6|32003.6|31963.6|18
1762417500000|2025-11-06 08:25:00|32014.4|31974.4|32004.4|31964.4|32028.6|31988.6|32000.2|31960.2|46
1762417800000|2025-11-06 08:30:00|32003.6|31963.6|31998.6|31958.6|32018.6|31978.6|31998.6|31958.6|41
1762418100000|2025-11-06 08:35:00|32003.6|31963.6|31978.6|31938.6|32008.6|31968.6|31964.4|31924.4|51
1762418400000|2025-11-06 08:40:00|31988.6|31948.6|31984.4|31944.4|31989.4|31949.4|31978.6|31938.6|41
1762418700000|2025-11-06 08:45:00|31980.2|31940.2|31964.4|31924.4|31980.2|31940.2|31960.2|31920.2|26
1762419000000|2025-11-06 08:50:00|31968.6|31928.6|31960.2|31920.2|31980.2|31940.2|31960.2|31920.2|29
1762419300000|2025-11-06 08:55:00|31959.4|31919.4|31964.4|31924.4|31964.4|31924.4|31959.4|31919.4|35
1762419600000|2025-11-06 09:00:00|31960.2|31920.2|31984.4|31944.4|31989.4|31949.4|31960.2|31920.2|48
1762419900000|2025-11-06 09:05:00|31980.2|31940.2|31960.2|31920.2|31980.2|31940.2|31950.2|31910.2|38
1762420200000|2025-11-06 09:10:00|31964.4|31924.4|31964.4|31924.4|31970.2|31930.2|31950.2|31910.2|17
1762420500000|2025-11-06 09:15:00|31960.2|31920.2|31960.2|31920.2|31969.4|31929.4|31960.2|31920.2|12
1762420800000|2025-11-06 09:20:00|31950.2|31910.2|31950.2|31910.2|31959.4|31919.4|31940.2|31900.2|28
1762421100000|2025-11-06 09:25:00|31959.4|31919.4|31954.4|31914.4|31959.4|31919.4|31950.2|31910.2|22
1762421400000|2025-11-06 09:30:00|31950.2|31910.2|31960.2|31920.2|31974.4|31934.4|31944.4|31904.4|80
1762421700000|2025-11-06 09:35:00|31964.4|31924.4|31938.7|31898.7|31964.4|31924.4|31938.7|31898.7|40
1762422000000|2025-11-06 09:40:00|31928.7|31888.7|31924.4|31884.4|31938.7|31898.7|31924.4|31884.4|47
1762422300000|2025-11-06 09:45:00|31943.7|31903.7|31960.2|31920.2|31960.2|31920.2|31939.4|31899.4|53
1762422600000|2025-11-06 09:50:00|31944.5|31904.5|31950.2|31910.2|31950.2|31910.2|31934.5|31894.5|74
1762422900000|2025-11-06 09:55:00|||||||||11
1762423200000|2025-11-06 10:00:00|31959.5|31919.5|31950.2|31910.2|31970.2|31930.2|31950.2|31910.2|36
1762423500000|2025-11-06 10:05:00|31960.2|31920.2|31960.2|31920.2|31960.2|31920.2|31950.2|31910.2|15
1762423800000|2025-11-06 10:10:00|31955.2|31915.2|31970.2|31930.2|31975.2|31935.2|31954.5|31914.5|81
1762424100000|2025-11-06 10:15:00|31970.3|31930.3|31961|31921|31991|31951|31960.3|31920.3|142
1762424400000|2025-11-06 10:20:00|31960.3|31920.3|31950.3|31910.3|31960.3|31920.3|31950.3|31910.3|24
1762424700000|2025-11-06 10:25:00|31960.3|31920.3|31960.3|31920.3|31960.3|31920.3|31960.3|31920.3|9
1762425000000|2025-11-06 10:30:00|31956|31916|31960.3|31920.3|31970.3|31930.3|31956|31916|22
1762425300000|2025-11-06 10:35:00|31950.3|31910.3|31960.3|31920.3|31960.3|31920.3|31940.3|31900.3|31
1762425600000|2025-11-06 10:40:00|31950.3|31910.3|31980.3|31940.3|31980.3|31940.3|31950.3|31910.3|21
1762425900000|2025-11-06 10:45:00|31974.5|31934.5|31970.3|31930.3|31980.3|31940.3|31960.3|31920.3|37
1762426200000|2025-11-06 10:50:00|31980.3|31940.3|31985.3|31945.3|32011.8|31971.8|31980.3|31940.3|51
1762426500000|2025-11-06 10:55:00|31981.1|31941.1|31990.3|31950.3|31996.1|31956.1|31971.1|31931.1|93
1762426800000|2025-11-06 11:00:00|31986.1|31946.1|31980.3|31940.3|31990.3|31950.3|31951.8|31911.8|168
1762427100000|2025-11-06 11:05:00|31976.1|31936.1|31941.8|31901.8|31980.3|31940.3|31941.8|31901.8|21
1762427400000|2025-11-06 11:10:00|31940.3|31900.3|31936.1|31896.1|31941.8|31901.8|31931.8|31891.8|46
1762427700000|2025-11-06 11:15:00|31940.3|31900.3|31971.1|31931.1|31971.1|31931.1|31940.3|31900.3|37
1762428000000|2025-11-06 11:20:00|31975.3|31935.3|31991.1|31951.1|31991.9|31951.9|31971.1|31931.1|51
1762428300000|2025-11-06 11:25:00|31991.9|31951.9|31976.1|31936.1|32016.1|31976.1|31971.9|31931.9|68
1762428600000|2025-11-06 11:30:00|31971.9|31931.9|31970.3|31930.3|31971.9|31931.9|31966.1|31926.1|32
1762428900000|2025-11-06 11:35:00|31971.1|31931.1|31986.1|31946.1|32001.9|31961.9|31966.1|31926.1|114
1762429200000|2025-11-06 11:40:00|31991.1|31951.1|31991.9|31951.9|32000.3|31960.3|31975.3|31935.3|43
1762429500000|2025-11-06 11:45:00|31990.3|31950.3|31966.1|31926.1|31990.3|31950.3|31951.9|31911.9|29
1762429800000|2025-11-06 11:50:00|31970.3|31930.3|31950.3|31910.3|31970.3|31930.3|31940.3|31900.3|75
1762430100000|2025-11-06 11:55:00|31959.6|31919.6|31950.3|31910.3|31970.3|31930.3|31950.3|31910.3|56
1762430400000|2025-11-06 12:00:00|31949.6|31909.6|31928.8|31888.8|31949.6|31909.6|31904.6|31864.6|125
1762430700000|2025-11-06 12:05:00|31924.6|31884.6|31890.4|31850.4|31924.6|31884.6|31870.4|31830.4|189
1762431000000|2025-11-06 12:10:00|31889.6|31849.6|31905.4|31865.4|31910.4|31870.4|31888.8|31848.8|88
1762431300000|2025-11-06 12:15:00|31904.6|31864.6|31868.8|31828.8|31904.6|31864.6|31860.4|31820.4|149
1762431600000|2025-11-06 12:20:00|31864.6|31824.6|31870.4|31830.4|31884.6|31844.6|31864.6|31824.6|137
1762431900000|2025-11-06 12:25:00|31869.6|31829.6|31870.4|31830.4|31884.6|31844.6|31868.8|31828.8|24
1762432200000|2025-11-06 12:30:00|31880.4|31840.4|31870.4|31830.4|31890.4|31850.4|31870.4|31830.4|98
1762432500000|2025-11-06 12:35:00|31868.8|31828.8|31890.4|31850.4|31898.8|31858.8|31868.8|31828.8|61
1762432800000|2025-11-06 12:40:00|31898.8|31858.8|31880.4|31840.4|31899.6|31859.6|31880.4|31840.4|44
1762433100000|2025-11-06 12:45:00|31894.6|31854.6|31898.9|31858.9|31908.9|31868.9|31888.9|31848.9|162
1762433400000|2025-11-06 12:50:00|31888.9|31848.9|31878.9|31838.9|31898.9|31858.9|31878.9|31838.9|32
1762433700000|2025-11-06 12:55:00|31868.9|31828.9|31908.9|31868.9|31918.1|31878.1|31868.9|31828.9|366
1762434000000|2025-11-06 13:00:00|31913.1|31873.1|31923.1|31883.1|31947.3|31907.3|31898.9|31858.9|124
1762434300000|2025-11-06 13:05:00|31928.9|31888.9|31907.3|31867.3|31948.9|31908.9|31903.1|31863.1|162
1762434600000|2025-11-06 13:10:00|31908.1|31868.1|31921.6|31881.6|31937.3|31897.3|31905.8|31865.8|363
1762434900000|2025-11-06 13:15:00|31925.8|31885.8|31945.8|31905.8|31955.8|31915.8|31905.8|31865.8|207
1762435200000|2025-11-06 13:20:00|31947.3|31907.3|31951.6|31911.6|31976.6|31936.6|31935.8|31895.8|176
1762435500000|2025-11-06 13:25:00|31946.6|31906.6|31930.1|31890.1|31951.6|31911.6|31920.8|31880.8|98
1762435800000|2025-11-06 13:30:00|31925.8|31885.8|31924.3|31884.3|31925.8|31885.8|31914.3|31874.3|131
1762436100000|2025-11-06 13:35:00|31914.3|31874.3|31905.8|31865.8|31915.8|31875.8|31895.1|31855.1|143
1762436400000|2025-11-06 13:40:00|31910.1|31870.1|31894.3|31854.3|31910.1|31870.1|31874.3|31834.3|588
1762439400000|2025-11-06 14:30:00|31917.8|31877.8|31854.4|31814.4|31962.8|31922.8|31812.8|31772.8|1532
1762439700000|2025-11-06 14:35:00|31834.4|31794.4|31881.3|31841.3|31891.3|31851.3|31822.8|31782.8|1360
1762440000000|2025-11-06 14:40:00|31877.1|31837.1|31792.8|31752.8|31877.1|31837.1|31791.3|31751.3|807
1762440300000|2025-11-06 14:45:00|31792.1|31752.1|31802.8|31762.8|31851.3|31811.3|31762.1|31722.1|1012
1762440600000|2025-11-06 14:50:00|31797.1|31757.1|31769|31729|31811.3|31771.3|31759.8|31719.8|1071
1762440900000|2025-11-06 14:55:00|31768.3|31728.3|31799.8|31759.8|31829.8|31789.8|31758.3|31718.3|860
1762441200000|2025-11-06 15:00:00|31804|31764|31754|31714|31819.8|31779.8|31754|31714|512
1762441500000|2025-11-06 15:05:00|31749.8|31709.8|31629.8|31589.8|31769.8|31729.8|31619.8|31579.8|1169
1762441800000|2025-11-06 15:10:00|31628.3|31588.3|31579.8|31539.8|31635.6|31595.6|31569.8|31529.8|550
1762442100000|2025-11-06 15:15:00|31588.3|31548.3|31578.3|31538.3|31594.1|31554.1|31539.1|31499.1|814
1762442400000|2025-11-06 15:20:00|31579.1|31539.1|31611.4|31571.4|31630.6|31590.6|31578.3|31538.3|862
1762442700000|2025-11-06 15:25:00|31615.6|31575.6|31597.1|31557.1|31620.6|31580.6|31561.4|31521.4|549
1762443000000|2025-11-06 15:30:00|31601.4|31561.4|31551.4|31511.4|31601.4|31561.4|31551.4|31511.4|352
1762443300000|2025-11-06 15:35:00|31547.1|31507.1|31569.9|31529.9|31579.9|31539.9|31521.4|31481.4|317
1762443600000|2025-11-06 15:40:00|31579.9|31539.9|31489.9|31449.9|31589.9|31549.9|31489.9|31449.9|720
1762443900000|2025-11-06 15:45:00|31494.1|31454.1|31491.4|31451.4|31541.4|31501.4|31479.9|31439.9|685
1762444200000|2025-11-06 15:50:00|31500.6|31460.6|31531.4|31491.4|31531.4|31491.4|31481.4|31441.4|710
1762444500000|2025-11-06 15:55:00|31527.2|31487.2|31421.4|31381.4|31541.4|31501.4|31402.9|31362.9|704
1762444800000|2025-11-06 16:00:00|31422.9|31382.9|31447.2|31407.2|31451.4|31411.4|31397.2|31357.2|748
1762445100000|2025-11-06 16:05:00|31451.4|31411.4|31452.9|31412.9|31492.9|31452.9|31431.4|31391.4|856
1762445400000|2025-11-06 16:10:00|31457.2|31417.2|31453|31413|31503.7|31463.7|31448.7|31408.7|925
1762445700000|2025-11-06 16:15:00|31453.7|31413.7|31339.9|31299.9|31464.5|31424.5|31339.9|31299.9|1007
1762446000000|2025-11-06 16:20:00|31339.1|31299.1|31308.4|31268.4|31379.1|31339.1|31308.4|31268.4|544
1762446300000|2025-11-06 16:25:00|31298.4|31258.4|31309.9|31269.9|31329.2|31289.2|31278.4|31238.4|728
1762446600000|2025-11-06 16:30:00|31318.4|31278.4|31366.9|31326.9|31408.4|31368.4|31297.6|31257.6|2091
1762446900000|2025-11-06 16:35:00|31357.6|31317.6|31361.1|31321.1|31376.9|31336.9|31335.4|31295.4|656
1762447200000|2025-11-06 16:40:00|31366.9|31326.9|31347.7|31307.7|31409.2|31369.2|31346.9|31306.9|449
1762447500000|2025-11-06 16:45:00|31346.9|31306.9|31346.9|31306.9|31356.9|31316.9|31336.9|31296.9|205
1762447800000|2025-11-06 16:50:00|31356.9|31316.9|31382.7|31342.7|31386.9|31346.9|31356.9|31316.9|223
1762448100000|2025-11-06 16:55:00|31378.4|31338.4|31321.1|31281.1|31386.9|31346.9|31316.9|31276.9|680
1762448400000|2025-11-06 17:00:00|31325.4|31285.4|31428.4|31388.4|31432.7|31392.7|31321.1|31281.1|647
1762448700000|2025-11-06 17:05:00|31427.7|31387.7|31398.4|31358.4|31448.4|31408.4|31392.7|31352.7|594
1762449000000|2025-11-06 17:10:00|31402.7|31362.7|31448.5|31408.5|31448.5|31408.5|31398.4|31358.4|286
1762449300000|2025-11-06 17:15:00|31449.2|31409.2|31448.5|31408.5|31485.7|31445.7|31432.7|31392.7|530
1762449600000|2025-11-06 17:20:00|31458.5|31418.5|31478.5|31438.5|31498.5|31458.5|31442.7|31402.7|460
1762449900000|2025-11-06 17:25:00|31476.9|31436.9|31457|31417|31476.9|31436.9|31445.4|31405.4|290
1762450200000|2025-11-06 17:30:00|31452|31412|31415.4|31375.4|31457|31417|31415.4|31375.4|275
1762450500000|2025-11-06 17:35:00|31411.2|31371.2|31421.2|31381.2|31425.4|31385.4|31395.4|31355.4|228
1762450800000|2025-11-06 17:40:00|31417|31377|31363.9|31323.9|31446.2|31406.2|31353.9|31313.9|596
1762451100000|2025-11-06 17:45:00|31364.7|31324.7|31399.7|31359.7|31404.7|31364.7|31355.5|31315.5|149
1762451400000|2025-11-06 17:50:00|31404.7|31364.7|31425.5|31385.5|31465.5|31425.5|31403.9|31363.9|297
1762451700000|2025-11-06 17:55:00|31429.7|31389.7|31455.5|31415.5|31470.5|31430.5|31425.5|31385.5|254
1762452000000|2025-11-06 18:00:00|31465.5|31425.5|31444|31404|31495.5|31455.5|31434|31394|244
1762452300000|2025-11-06 18:05:00|31439|31399|31392.5|31352.5|31454|31414|31392.5|31352.5|277
1762452600000|2025-11-06 18:10:00|31394|31354|31392.5|31352.5|31403.2|31363.2|31384|31344|190
1762452900000|2025-11-06 18:15:00|31388.2|31348.2|31414|31374|31415.5|31375.5|31384|31344|341
1762453200000|2025-11-06 18:20:00|31409.8|31369.8|31414|31374|31424|31384|31409.8|31369.8|84
1762453500000|2025-11-06 18:25:00|31414.8|31374.8|31405.5|31365.5|31425.5|31385.5|31404|31364|384
1762453800000|2025-11-06 18:30:00|31415.5|31375.5|31395.5|31355.5|31415.5|31375.5|31385.5|31345.5|236
1762454100000|2025-11-06 18:35:00|31401.3|31361.3|31487.1|31447.1|31487.1|31447.1|31385.5|31345.5|623
1762454400000|2025-11-06 18:40:00|31507.1|31467.1|31497.1|31457.1|31527.1|31487.1|31487.1|31447.1|455
1762454700000|2025-11-06 18:45:00|31497.8|31457.8|31550.1|31510.1|31550.1|31510.1|31471.3|31431.3|566
1762455000000|2025-11-06 18:50:00|31544.3|31504.3|31528.6|31488.6|31614.3|31574.3|31508.6|31468.6|839
1762455300000|2025-11-06 18:55:00|31532.8|31492.8|31472.8|31432.8|31532.8|31492.8|31472.8|31432.8|408
1762455600000|2025-11-06 19:00:00|31468.6|31428.6|31539.4|31499.4|31550.1|31510.1|31467.1|31427.1|493
1762455900000|2025-11-06 19:05:00|31540.1|31500.1|31528.6|31488.6|31544.4|31504.4|31508.6|31468.6|349
1762456200000|2025-11-06 19:10:00|31530.1|31490.1|31487.1|31447.1|31538.6|31498.6|31487.1|31447.1|995
1762456500000|2025-11-06 19:15:00|31487.9|31447.9|31512.9|31472.9|31537.1|31497.1|31467.1|31427.1|929
1762477200000|2025-11-07 01:00:00|31539.1|31499.1|31547.6|31507.6|31569.1|31529.1|31514.1|31474.1|222
1762477500000|2025-11-07 01:05:00|31548.4|31508.4|31524.9|31484.9|31553.4|31513.4|31514.9|31474.9|78
1762477800000|2025-11-07 01:10:00|31520.6|31480.6|31539.1|31499.1|31544.9|31504.9|31520.6|31480.6|20
1762478100000|2025-11-07 01:15:00|31534.9|31494.9|31525.6|31485.6|31549.9|31509.9|31520.6|31480.6|80
1762478400000|2025-11-07 01:20:00|31526.4|31486.4|31509.1|31469.1|31530.6|31490.6|31499.1|31459.1|79
1762478700000|2025-11-07 01:25:00|31504.9|31464.9|31499.1|31459.1|31534.9|31494.9|31499.1|31459.1|97
1762479000000|2025-11-07 01:30:00|31494.9|31454.9|31488.4|31448.4|31499.1|31459.1|31473.4|31433.4|63
1762479300000|2025-11-07 01:35:00|31483.4|31443.4|31553.4|31513.4|31557.7|31517.7|31483.4|31443.4|47
1762479600000|2025-11-07 01:40:00|31549.2|31509.2|31577.7|31537.7|31579.2|31539.2|31543.4|31503.4|22
1762479900000|2025-11-07 01:45:00|31579.2|31539.2|31599.2|31559.2|31603.4|31563.4|31577.7|31537.7|63
1762480200000|2025-11-07 01:50:00|31594.9|31554.9|31579.2|31539.2|31599.2|31559.2|31567.7|31527.7|22
1762480500000|2025-11-07 01:55:00|31578.4|31538.4|31567.7|31527.7|31587.7|31547.7|31563.4|31523.4|8
1762480800000|2025-11-07 02:00:00|31563.4|31523.4|31577.7|31537.7|31583.4|31543.4|31563.4|31523.4|25
1762481100000|2025-11-07 02:05:00|31578.4|31538.4|31577.7|31537.7|31583.4|31543.4|31577.7|31537.7|25
1762481400000|2025-11-07 02:10:00|31583.5|31543.5|31549.2|31509.2|31583.5|31543.5|31537.7|31497.7|87
1762481700000|2025-11-07 02:15:00|31553.5|31513.5|31549.2|31509.2|31553.5|31513.5|31532.2|31492.2|12
1762482000000|2025-11-07 02:20:00|31553.5|31513.5|31539.2|31499.2|31553.5|31513.5|31539.2|31499.2|2
1762482300000|2025-11-07 02:25:00|31543.5|31503.5|31589.2|31549.2|31609.2|31569.2|31534.2|31494.2|200
1762482600000|2025-11-07 02:30:00|31590|31550|31575|31535|31595|31555|31575|31535|23
1762482900000|2025-11-07 02:35:00|31579.2|31539.2|31585|31545|31585|31545|31575|31535|12
1762483200000|2025-11-07 02:40:00|31580.7|31540.7|31569.2|31529.2|31585|31545|31569.2|31529.2|6
1762483500000|2025-11-07 02:45:00|31573.5|31533.5|31590.7|31550.7|31590.7|31550.7|31573.5|31533.5|26
1762483800000|2025-11-07 02:50:00|31595|31555|31585|31545|31599.3|31559.3|31585|31545|5
1762484100000|2025-11-07 02:55:00|31589.3|31549.3|31590.8|31550.8|31599.3|31559.3|31580|31540|9
1762484400000|2025-11-07 03:00:00|31595|31555|31605|31565|31609.3|31569.3|31584.3|31544.3|31
1762484700000|2025-11-07 03:05:00|31609.3|31569.3|31609.3|31569.3|31619.3|31579.3|31609.3|31569.3|31
1762485000000|2025-11-07 03:10:00|31617.8|31577.8|31609.3|31569.3|31629.3|31589.3|31605|31565|57
1762485300000|2025-11-07 03:15:00|31605|31565|31599.3|31559.3|31629.3|31589.3|31594.3|31554.3|86
1762485600000|2025-11-07 03:20:00|31595|31555|31589.3|31549.3|31599.3|31559.3|31579.3|31539.3|33
1762485900000|2025-11-07 03:25:00|31579.3|31539.3|31573.6|31533.6|31579.3|31539.3|31568.6|31528.6|9
1762486200000|2025-11-07 03:30:00|31569.3|31529.3|31569.3|31529.3|31569.3|31529.3|31569.3|31529.3|0
1762486500000|2025-11-07 03:35:00|31565.1|31525.1|31569.3|31529.3|31569.3|31529.3|31565.1|31525.1|2
1762486800000|2025-11-07 03:40:00|||||||||4
1762487100000|2025-11-07 03:45:00|31565.1|31525.1|31579.3|31539.3|31579.3|31539.3|31565.1|31525.1|9
1762487400000|2025-11-07 03:50:00|31575.1|31535.1|31563.6|31523.6|31579.3|31539.3|31563.6|31523.6|17
1762487700000|2025-11-07 03:55:00|31559.3|31519.3|31559.4|31519.4|31565.1|31525.1|31554.3|31514.3|18
1762488000000|2025-11-07 04:00:00|31555.1|31515.1|31575.1|31535.1|31579.4|31539.4|31549.4|31509.4|7
1762488300000|2025-11-07 04:05:00|31570.8|31530.8|31570.8|31530.8|31575.1|31535.1|31570.8|31530.8|1
1762488600000|2025-11-07 04:10:00|31570.9|31530.9|31569.4|31529.4|31575.1|31535.1|31569.4|31529.4|4
1762489200000|2025-11-07 04:20:00|||||||||3
1762489500000|2025-11-07 04:25:00|31579.4|31539.4|31589.4|31549.4|31589.4|31549.4|31575.1|31535.1|11
1762489800000|2025-11-07 04:30:00|31594.4|31554.4|31574.4|31534.4|31594.4|31554.4|31573.7|31533.7|6
1762490100000|2025-11-07 04:35:00|31578.7|31538.7|31579.4|31539.4|31579.4|31539.4|31575.1|31535.1|0
1762490400000|2025-11-07 04:40:00|31585.2|31545.2|31589.4|31549.4|31589.4|31549.4|31585.2|31545.2|2
1762491000000|2025-11-07 04:50:00|31585.2|31545.2|31590.9|31550.9|31590.9|31550.9|31585.2|31545.2|3
1762491300000|2025-11-07 04:55:00|31590.2|31550.2|31595.2|31555.2|31599.4|31559.4|31590.2|31550.2|4
1762491600000|2025-11-07 05:00:00|31599.4|31559.4|31590.9|31550.9|31599.4|31559.4|31590.2|31550.2|2
1762491900000|2025-11-07 05:05:00|31595.2|31555.2|31599.4|31559.4|31599.4|31559.4|31595.2|31555.2|1
1762492200000|2025-11-07 05:10:00|31620.9|31580.9|31620.9|31580.9|31620.9|31580.9|31620.9|31580.9|25
1762492500000|2025-11-07 05:15:00|31629.5|31589.5|31629.5|31589.5|31629.5|31589.5|31625.2|31585.2|0
1762492800000|2025-11-07 05:20:00|31620.9|31580.9|31625.2|31585.2|31630.9|31590.9|31620.9|31580.9|33
1762493100000|2025-11-07 05:25:00|31620.9|31580.9|31625.2|31585.2|31629.5|31589.5|31620.9|31580.9|4
1762493400000|2025-11-07 05:30:00|31621|31581|31629.5|31589.5|31631|31591|31621|31581|2
1762493700000|2025-11-07 05:35:00|31625.2|31585.2|31629.5|31589.5|31629.5|31589.5|31625.2|31585.2|1
1762494000000|2025-11-07 05:40:00|31625.2|31585.2|31629.5|31589.5|31631|31591|31625.2|31585.2|8
1762494300000|2025-11-07 05:45:00|31625.2|31585.2|31629.5|31589.5|31629.5|31589.5|31625.2|31585.2|1
1762494600000|2025-11-07 05:50:00|31625.2|31585.2|31595.2|31555.2|31629.5|31589.5|31594.5|31554.5|58
1762494900000|2025-11-07 05:55:00|31595.3|31555.3|31599.5|31559.5|31601|31561|31595.3|31555.3|12
1762495200000|2025-11-07 06:00:00|31600.3|31560.3|31600.3|31560.3|31609.5|31569.5|31599.5|31559.5|11
1762495500000|2025-11-07 06:05:00|31601|31561|31599.5|31559.5|31609.5|31569.5|31589.5|31549.5|11
1762495800000|2025-11-07 06:10:00|31595.3|31555.3|31595.3|31555.3|31600.3|31560.3|31589.5|31549.5|10
1762496100000|2025-11-07 06:15:00|31590.3|31550.3|31585.3|31545.3|31595.3|31555.3|31579.5|31539.5|35
1762496400000|2025-11-07 06:20:00|31589.5|31549.5|31589.6|31549.6|31589.6|31549.6|31585.3|31545.3|0
1762496700000|2025-11-07 06:25:00|31585.3|31545.3|31599.6|31559.6|31599.6|31559.6|31585.3|31545.3|15
1762497000000|2025-11-07 06:30:00|31595.3|31555.3|31629.6|31589.6|31630.3|31590.3|31595.3|31555.3|48
1762497300000|2025-11-07 06:35:00|31620.3|31580.3|31635.3|31595.3|31639.6|31599.6|31619.6|31579.6|50
1762497600000|2025-11-07 06:40:00|31631|31591|31635.3|31595.3|31649.6|31609.6|31631|31591|17
1762497900000|2025-11-07 06:45:00|31629.6|31589.6|31611.1|31571.1|31635.3|31595.3|31611.1|31571.1|12
1762498200000|2025-11-07 06:50:00|31610.3|31570.3|31599.6|31559.6|31610.3|31570.3|31591.1|31551.1|10
1762498500000|2025-11-07 06:55:00|31595.3|31555.3|31589.6|31549.6|31599.6|31559.6|31589.6|31549.6|13
1762498800000|2025-11-07 07:00:00|31569.6|31529.6|31599.6|31559.6|31599.6|31559.6|31564.6|31524.6|15
1762499100000|2025-11-07 07:05:00|31591.1|31551.1|31579.6|31539.6|31599.6|31559.6|31579.6|31539.6|20
1762499400000|2025-11-07 07:10:00|31569.6|31529.6|31579.6|31539.6|31579.6|31539.6|31569.6|31529.6|4
1762499700000|2025-11-07 07:15:00|31575.4|31535.4|31563.9|31523.9|31584.6|31544.6|31559.6|31519.6|14
1762500000000|2025-11-07 07:20:00|31559.6|31519.6|31528.2|31488.2|31559.6|31519.6|31513.9|31473.9|73
1762500300000|2025-11-07 07:25:00|31523.9|31483.9|31523.9|31483.9|31533.9|31493.9|31519.6|31479.6|14
1762500600000|2025-11-07 07:30:00|31519.6|31479.6|31533.9|31493.9|31533.9|31493.9|31519.6|31479.6|14
1762500900000|2025-11-07 07:35:00|31538.2|31498.2|31518.2|31478.2|31538.2|31498.2|31518.2|31478.2|15
1762501200000|2025-11-07 07:40:00|31528.2|31488.2|31529.7|31489.7|31533.9|31493.9|31519.7|31479.7|28
1762501500000|2025-11-07 07:45:00|31533.9|31493.9|31528.2|31488.2|31538.2|31498.2|31508.2|31468.2|39
1762501800000|2025-11-07 07:50:00|31523.9|31483.9|31528.2|31488.2|31538.2|31498.2|31518.2|31478.2|31
1762502100000|2025-11-07 07:55:00|31518.9|31478.9|31539.7|31499.7|31548.2|31508.2|31518.2|31478.2|46
1762502400000|2025-11-07 08:00:00|31534.7|31494.7|31509.7|31469.7|31539.7|31499.7|31509.7|31469.7|18
1762502700000|2025-11-07 08:05:00|31519.7|31479.7|31549.7|31509.7|31549.7|31509.7|31514.7|31474.7|28
1762503000000|2025-11-07 08:10:00|31559.7|31519.7|31539.7|31499.7|31561.2|31521.2|31535.4|31495.4|20
1762503300000|2025-11-07 08:15:00|31535.4|31495.4|31551.2|31511.2|31551.2|31511.2|31531.2|31491.2|30
1762503600000|2025-11-07 08:20:00|31539.7|31499.7|31529.7|31489.7|31539.7|31499.7|31519.7|31479.7|32
1762503900000|2025-11-07 08:25:00|31534.7|31494.7|31519.7|31479.7|31539.7|31499.7|31519.7|31479.7|16
1762504200000|2025-11-07 08:30:00|31509|31469|31468.3|31428.3|31514.7|31474.7|31464|31424|154
1762504500000|2025-11-07 08:35:00|31478.3|31438.3|31526.9|31486.9|31545.5|31505.5|31468.3|31428.3|165
1762504800000|2025-11-07 08:40:00|31531.2|31491.2|31479.7|31439.7|31531.9|31491.9|31474.7|31434.7|100
1762505100000|2025-11-07 08:45:00|31471.2|31431.2|31479.8|31439.8|31505.5|31465.5|31459.7|31419.7|117
1762505400000|2025-11-07 08:50:00|31469.8|31429.8|31445.5|31405.5|31469.8|31429.8|31429.8|31389.8|46
1762505700000|2025-11-07 08:55:00|31449.8|31409.8|31440.5|31400.5|31451.2|31411.2|31431.2|31391.2|44
1762506000000|2025-11-07 09:00:00|31435.5|31395.5|31431.2|31391.2|31441.2|31401.2|31421.2|31381.2|31
1762506300000|2025-11-07 09:05:00|31421.2|31381.2|31410.5|31370.5|31431.2|31391.2|31379.8|31339.8|105
1762506600000|2025-11-07 09:10:00|31406.2|31366.2|31411.3|31371.3|31421.3|31381.3|31395.5|31355.5|25
1762506900000|2025-11-07 09:15:00|31415.5|31375.5|31471.3|31431.3|31487|31447|31415.5|31375.5|149
1762507200000|2025-11-07 09:20:00|31477|31437|31465.5|31425.5|31481.3|31441.3|31457|31417|25
1762507500000|2025-11-07 09:25:00|31466.3|31426.3|31455.5|31415.5|31471.3|31431.3|31451.3|31411.3|35
1762507800000|2025-11-07 09:30:00|31460.5|31420.5|31481.3|31441.3|31481.3|31441.3|31451.3|31411.3|23
1762508100000|2025-11-07 09:35:00|31485.6|31445.6|31525.6|31485.6|31529.8|31489.8|31485.6|31445.6|42
1762508400000|2025-11-07 09:40:00|31526.3|31486.3|31557|31517|31562|31522|31526.3|31486.3|97
1762508700000|2025-11-07 09:45:00|31561.3|31521.3|31542.8|31502.8|31561.3|31521.3|31512.8|31472.8|62
1762509000000|2025-11-07 09:50:00|31551.3|31511.3|31547|31507|31551.3|31511.3|31532.8|31492.8|37
1762509300000|2025-11-07 09:55:00|31551.3|31511.3|31521.3|31481.3|31552.8|31512.8|31517|31477|29
1762509600000|2025-11-07 10:00:00|31531.3|31491.3|31542.1|31502.1|31542.8|31502.8|31521.3|31481.3|38
1762509900000|2025-11-07 10:05:00|31541.3|31501.3|31502.8|31462.8|31542.8|31502.8|31502.8|31462.8|20
1762510200000|2025-11-07 10:10:00|31507.1|31467.1|31497.1|31457.1|31517.1|31477.1|31492.8|31452.8|24
1762510500000|2025-11-07 10:15:00|31492.8|31452.8|31487.1|31447.1|31502.1|31462.1|31481.3|31441.3|42
1762510800000|2025-11-07 10:20:00|31491.3|31451.3|31482.1|31442.1|31497.1|31457.1|31481.3|31441.3|43
1762511100000|2025-11-07 10:25:00|31482.8|31442.8|31492.8|31452.8|31497.1|31457.1|31477.1|31437.1|20
1762511400000|2025-11-07 10:30:00|31482.8|31442.8|31482.8|31442.8|31482.8|31442.8|31462.8|31422.8|36
1762511700000|2025-11-07 10:35:00|31492.8|31452.8|31477.1|31437.1|31492.8|31452.8|31472.8|31432.8|26
1762512000000|2025-11-07 10:40:00|31472.8|31432.8|31492.8|31452.8|31492.8|31452.8|31472.8|31432.8|9
1762512300000|2025-11-07 10:45:00|31492.1|31452.1|31481.4|31441.4|31492.1|31452.1|31472.8|31432.8|7
1762512600000|2025-11-07 10:50:00|31477.1|31437.1|31471.4|31431.4|31482.8|31442.8|31467.1|31427.1|10
1762512900000|2025-11-07 10:55:00|31467.1|31427.1|31422.9|31382.9|31467.1|31427.1|31417.1|31377.1|45
1762513200000|2025-11-07 11:00:00|31422.1|31382.1|31451.4|31411.4|31451.4|31411.4|31422.1|31382.1|19
1762513500000|2025-11-07 11:05:00|31452.9|31412.9|31472.9|31432.9|31477.1|31437.1|31452.1|31412.1|19
1762513800000|2025-11-07 11:10:00|31481.4|31441.4|31487.1|31447.1|31492.9|31452.9|31472.9|31432.9|49
1762514100000|2025-11-07 11:15:00|31482.9|31442.9|31492.9|31452.9|31492.9|31452.9|31472.9|31432.9|11
1762514400000|2025-11-07 11:20:00|31487.9|31447.9|31564.3|31524.3|31564.3|31524.3|31487.9|31447.9|152
1762514700000|2025-11-07 11:25:00|31569.3|31529.3|31534.4|31494.4|31584.3|31544.3|31534.4|31494.4|131
1762515000000|2025-11-07 11:30:00|31544.4|31504.4|31554.4|31514.4|31558.6|31518.6|31544.4|31504.4|18
1762515300000|2025-11-07 11:35:00|31549.4|31509.4|31563.6|31523.6|31563.6|31523.6|31542.9|31502.9|23
1762515600000|2025-11-07 11:40:00|31562.9|31522.9|31544.4|31504.4|31564.4|31524.4|31544.4|31504.4|19
1762515900000|2025-11-07 11:45:00|31554.4|31514.4|31554.4|31514.4|31558.6|31518.6|31544.4|31504.4|35
1762516200000|2025-11-07 11:50:00|31564.4|31524.4|31593.7|31553.7|31593.7|31553.7|31564.4|31524.4|24
1762516500000|2025-11-07 11:55:00|31594.4|31554.4|31583.7|31543.7|31602.9|31562.9|31583.7|31543.7|25
1762516800000|2025-11-07 12:00:00|31588.7|31548.7|31634.4|31594.4|31644.4|31604.4|31584.4|31544.4|89
1762517100000|2025-11-07 12:05:00|31633.7|31593.7|31568.7|31528.7|31633.7|31593.7|31563.7|31523.7|55
1762517400000|2025-11-07 12:10:00|31564.4|31524.4|31543|31503|31568.7|31528.7|31538.7|31498.7|17
1762517700000|2025-11-07 12:15:00|31543.7|31503.7|31533|31493|31553|31513|31517.2|31477.2|64
1762518000000|2025-11-07 12:20:00|31537.2|31497.2|31553|31513|31563|31523|31533|31493|63
1762518300000|2025-11-07 12:25:00|31563|31523|31593|31553|31604.4|31564.4|31563|31523|102
1762518600000|2025-11-07 12:30:00|31598.7|31558.7|31648.7|31608.7|31653|31613|31594.4|31554.4|148
1762518900000|2025-11-07 12:35:00|31653|31613|31674.4|31634.4|31684.4|31644.4|31648.7|31608.7|122
1762519200000|2025-11-07 12:40:00|31664.4|31624.4|31593|31553|31678.7|31638.7|31593|31553|63
1762519500000|2025-11-07 12:45:00|31598.7|31558.7|31613|31573|31628.7|31588.7|31588.7|31548.7|154
1762519800000|2025-11-07 12:50:00|31613.7|31573.7|31613.7|31573.7|31644.5|31604.5|31604.5|31564.5|34
1762520100000|2025-11-07 12:55:00|31614.5|31574.5|31603|31563|31614.5|31574.5|31598.7|31558.7|27
1762520400000|2025-11-07 13:00:00|31594.5|31554.5|31533|31493|31604.5|31564.5|31523|31483|371
1762520700000|2025-11-07 13:05:00|31523|31483|31561.6|31521.6|31566.6|31526.6|31491.6|31451.6|260
1762521000000|2025-11-07 13:10:00|31557.3|31517.3|31567.3|31527.3|31591.6|31551.6|31557.3|31517.3|39
1762521300000|2025-11-07 13:15:00|31571.6|31531.6|31581.6|31541.6|31581.6|31541.6|31566.6|31526.6|48
1762521600000|2025-11-07 13:20:00|31577.3|31537.3|31561.6|31521.6|31581.6|31541.6|31551.6|31511.6|38
1762521900000|2025-11-07 13:25:00|31551.6|31511.6|31550.1|31510.1|31555.9|31515.9|31530.1|31490.1|170
1762522200000|2025-11-07 13:30:00|31550.9|31510.9|31573.1|31533.1|31583|31543|31550.9|31510.9|183
1762522500000|2025-11-07 13:35:00|31583.1|31543.1|31573.1|31533.1|31583.1|31543.1|31552.3|31512.3|78
1762522800000|2025-11-07 13:40:00|31573.8|31533.8|31562.3|31522.3|31583.1|31543.1|31548.1|31508.1|88
1762525800000|2025-11-07 14:30:00|31529.6|31489.6|31664.6|31624.6|31754.6|31714.6|31529.6|31489.6|1818
1762526100000|2025-11-07 14:35:00|31683.9|31643.9|31624.6|31584.6|31704.6|31664.6|31608.9|31568.9|775
1762526400000|2025-11-07 14:40:00|31625.3|31585.3|31710.3|31670.3|31726|31686|31624.6|31584.6|616
1762526700000|2025-11-07 14:45:00|31706|31666|31688.9|31648.9|31726|31686|31674.6|31634.6|570
1762527000000|2025-11-07 14:50:00|31689.6|31649.6|31674.6|31634.6|31729.6|31689.6|31664.6|31624.6|494
1762527300000|2025-11-07 14:55:00|31664.6|31624.6|31686.1|31646.1|31696.1|31656.1|31654.6|31614.6|417
1762527600000|2025-11-07 15:00:00|31680.3|31640.3|31726.1|31686.1|31745.3|31705.3|31676.1|31636.1|494
1762527900000|2025-11-07 15:05:00|31720.3|31680.3|31761.8|31721.8|31781.8|31741.8|31720.3|31680.3|540
1762528200000|2025-11-07 15:10:00|31766.1|31726.1|31801.8|31761.8|31817.5|31777.5|31717.5|31677.5|594
1762528500000|2025-11-07 15:15:00|31797.5|31757.5|31666.1|31626.1|31797.5|31757.5|31625.4|31585.4|695
1762528800000|2025-11-07 15:20:00|31671.1|31631.1|31706.1|31666.1|31714.6|31674.6|31664.6|31624.6|136
1762529100000|2025-11-07 15:25:00|31704.6|31664.6|31736.1|31696.1|31756.1|31716.1|31700.4|31660.4|280
1762529400000|2025-11-07 15:30:00|31746.1|31706.1|31754.7|31714.7|31786.1|31746.1|31704.6|31664.6|533
1762529700000|2025-11-07 15:35:00|31750.4|31710.4|31714.7|31674.7|31764.7|31724.7|31674.7|31634.7|341
1762530000000|2025-11-07 15:40:00|31724.7|31684.7|31734.7|31694.7|31744.7|31704.7|31688.9|31648.9|350
1762530300000|2025-11-07 15:45:00|31738.9|31698.9|31776.8|31736.8|31786.1|31746.1|31734.7|31694.7|513
1762530600000|2025-11-07 15:50:00|31776.1|31736.1|31814.7|31774.7|31847.6|31807.6|31776.1|31736.1|367
1762530900000|2025-11-07 15:55:00|31816.1|31776.1|31794.7|31754.7|31834.7|31794.7|31786.1|31746.1|335
1762531200000|2025-11-07 16:00:00|31784.7|31744.7|31834.7|31794.7|31840.4|31800.4|31784.7|31744.7|428
1762531500000|2025-11-07 16:05:00|31830.4|31790.4|31826.1|31786.1|31834.7|31794.7|31774.7|31734.7|389
1762531800000|2025-11-07 16:10:00|31825.4|31785.4|31881.9|31841.9|31906.9|31866.9|31824.7|31784.7|605
1762532100000|2025-11-07 16:15:00|31886.1|31846.1|31881.9|31841.9|31926.1|31886.1|31871.1|31831.1|530
1762532400000|2025-11-07 16:20:00|31886.1|31846.1|31881.9|31841.9|31906.2|31866.2|31865.4|31825.4|359
1762532700000|2025-11-07 16:25:00|31876.9|31836.9|31856.2|31816.2|31881.2|31841.2|31834.7|31794.7|485
1762533000000|2025-11-07 16:30:00|31855.4|31815.4|31857.6|31817.6|31897.6|31857.6|31840.4|31800.4|507
1762533300000|2025-11-07 16:35:00|31861.9|31821.9|31836.9|31796.9|31897.6|31857.6|31817.6|31777.6|218
1762533600000|2025-11-07 16:40:00|31837.6|31797.6|31816.2|31776.2|31847.6|31807.6|31796.2|31756.2|718
1762533900000|2025-11-07 16:45:00|31811.9|31771.9|31787.6|31747.6|31827.6|31787.6|31777.6|31737.6|281
1762534200000|2025-11-07 16:50:00|31791.9|31751.9|31807.6|31767.6|31827.6|31787.6|31786.2|31746.2|224
1762534500000|2025-11-07 16:55:00|31813.4|31773.4|31837.6|31797.6|31847.6|31807.6|31791.9|31751.9|366
1762534800000|2025-11-07 17:00:00|31847.6|31807.6|31797.6|31757.6|31847.6|31807.6|31786.9|31746.9|306
1762535100000|2025-11-07 17:05:00|31801.9|31761.9|31796.2|31756.2|31816.2|31776.2|31765.5|31725.5|181
1762535400000|2025-11-07 17:10:00|31800.5|31760.5|31776.2|31736.2|31800.5|31760.5|31770.5|31730.5|188
1762535700000|2025-11-07 17:15:00|31770.5|31730.5|31769.8|31729.8|31780.5|31740.5|31724.8|31684.8|322
1762536000000|2025-11-07 17:20:00|31774.8|31734.8|31799.8|31759.8|31814.8|31774.8|31764.8|31724.8|184
1762536300000|2025-11-07 17:25:00|31804.1|31764.1|31786.2|31746.2|31806.2|31766.2|31776.2|31736.2|141
1762536600000|2025-11-07 17:30:00|31796.2|31756.2|31796.2|31756.2|31806.2|31766.2|31786.2|31746.2|230
1762536900000|2025-11-07 17:35:00|31806.2|31766.2|31816.2|31776.2|31825.5|31785.5|31786.2|31746.2|186
1762537200000|2025-11-07 17:40:00|31810.5|31770.5|31856.2|31816.2|31856.2|31816.2|31806.2|31766.2|423
1762537500000|2025-11-07 17:45:00|31846.2|31806.2|31846.3|31806.3|31866.2|31826.2|31836.3|31796.3|227
1762537800000|2025-11-07 17:50:00|31855.5|31815.5|31834.8|31794.8|31866.3|31826.3|31824.8|31784.8|477
1762538100000|2025-11-07 17:55:00|31824.8|31784.8|31814.8|31774.8|31834.8|31794.8|31809.1|31769.1|180
1762538400000|2025-11-07 18:00:00|31809.1|31769.1|31799.1|31759.1|31814.8|31774.8|31784.1|31744.1|280
1762538700000|2025-11-07 18:05:00|31804.8|31764.8|31774.8|31734.8|31804.8|31764.8|31774.8|31734.8|172
1762539000000|2025-11-07 18:10:00|31763.4|31723.4|31754.8|31714.8|31774.8|31734.8|31754.8|31714.8|203
1762539300000|2025-11-07 18:15:00|31763.4|31723.4|31800.6|31760.6|31814.9|31774.9|31754.8|31714.8|1094
1762539600000|2025-11-07 18:20:00|31805.6|31765.6|31786.3|31746.3|31810.6|31770.6|31786.3|31746.3|112
1762539900000|2025-11-07 18:25:00|31790.6|31750.6|31797.7|31757.7|31806.3|31766.3|31776.3|31736.3|446
1762540200000|2025-11-07 18:30:00|31802|31762|31857|31817|31857.7|31817.7|31802|31762|220
1762540500000|2025-11-07 18:35:00|31857.7|31817.7|31846.3|31806.3|31872|31832|31846.3|31806.3|380
1762540800000|2025-11-07 18:40:00|31847|31807|31856.3|31816.3|31856.3|31816.3|31846.3|31806.3|237
1762541100000|2025-11-07 18:45:00|31852|31812|31867.8|31827.8|31867.8|31827.8|31852|31812|236
1762541400000|2025-11-07 18:50:00|31877.8|31837.8|31857.8|31817.8|31877.8|31837.8|31846.3|31806.3|394
1762541700000|2025-11-07 18:55:00|31857|31817|31887.1|31847.1|31917.8|31877.8|31856.3|31816.3|613
1762542000000|2025-11-07 19:00:00|31887.8|31847.8|31882.1|31842.1|31892.1|31852.1|31866.3|31826.3|207
1762542300000|2025-11-07 19:05:00|31877.8|31837.8|31877.8|31837.8|31887.8|31847.8|31856.3|31816.3|484
1762542600000|2025-11-07 19:10:00|31886.3|31846.3|31877.8|31837.8|31889.2|31849.2|31866.3|31826.3|1538
1762542900000|2025-11-07 19:15:00|31878.5|31838.5|31868.5|31828.5|31889.2|31849.2|31849.2|31809.2|1261
1762736400000|2025-11-10 01:00:00|31863.8|31823.8|31983.8|31943.8|32039.4|31999.4|31848.8|31808.8|306
1762736700000|2025-11-10 01:05:00|31979.4|31939.4|31953.8|31913.8|31989.4|31949.4|31949.5|31909.5|75
1762737000000|2025-11-10 01:10:00|31949.5|31909.5|31908.2|31868.2|31953.8|31913.8|31903.8|31863.8|128
1762737300000|2025-11-10 01:15:00|31903.8|31863.8|31883.8|31843.8|31912.6|31872.6|31883.8|31843.8|45
1762737600000|2025-11-10 01:20:00|31888.2|31848.2|31862.6|31822.6|31892.6|31852.6|31858.2|31818.2|40
1762737900000|2025-11-10 01:25:00|31858.2|31818.2|31847.6|31807.6|31858.2|31818.2|31842.6|31802.6|21
1762738200000|2025-11-10 01:30:00|31852.6|31812.6|31847.6|31807.6|31852.6|31812.6|31837.6|31797.6|24
1762738500000|2025-11-10 01:35:00|31847|31807|31852.6|31812.6|31852.6|31812.6|31842.6|31802.6|4
1762738800000|2025-11-10 01:40:00|31847.6|31807.6|31857.6|31817.6|31862|31822|31842.6|31802.6|7
1762739100000|2025-11-10 01:45:00|31862|31822|31882.6|31842.6|31892.6|31852.6|31862|31822|24
1762739400000|2025-11-10 01:50:00|31883.2|31843.2|31892.6|31852.6|31892.6|31852.6|31883.2|31843.2|8
1762739700000|2025-11-10 01:55:00|31878.3|31838.3|31882.6|31842.6|31892.6|31852.6|31867.6|31827.6|38
1762740000000|2025-11-10 02:00:00|31887.6|31847.6|31962.6|31922.6|31972.6|31932.6|31877.6|31837.6|132
1762740300000|2025-11-10 02:05:00|31957.6|31917.6|31977|31937|32012.6|31972.6|31957.6|31917.6|106
1762740600000|2025-11-10 02:10:00|31976.4|31936.4|31962.7|31922.7|31977|31937|31947|31907|16
1762740900000|2025-11-10 02:15:00|31967|31927|31931.4|31891.4|31967|31927|31921.4|31881.4|92
1762741200000|2025-11-10 02:20:00|31932|31892|31927|31887|31932|31892|31922.7|31882.7|6
1762741500000|2025-11-10 02:25:00|31931.4|31891.4|31901.4|31861.4|31931.4|31891.4|31896.4|31856.4|17
1762741800000|2025-11-10 02:30:00|31906.4|31866.4|31921.4|31881.4|31921.4|31881.4|31906.4|31866.4|7
1762742100000|2025-11-10 02:35:00|31917.1|31877.1|31891.4|31851.4|31917.1|31877.1|31886.4|31846.4|12
1762742400000|2025-11-10 02:40:00|31886.4|31846.4|31871.4|31831.4|31886.4|31846.4|31866.4|31826.4|10
1762742700000|2025-11-10 02:45:00|31867.1|31827.1|31861.4|31821.4|31881.4|31841.4|31861.4|31821.4|8
1762743000000|2025-11-10 02:50:00|31861.5|31821.5|31861.5|31821.5|31871.5|31831.5|31857.1|31817.1|9
1762743300000|2025-11-10 02:55:00|31866.5|31826.5|31856.5|31816.5|31866.5|31826.5|31847.1|31807.1|15
1762743600000|2025-11-10 03:00:00|31851.5|31811.5|31841.5|31801.5|31851.5|31811.5|31841.5|31801.5|15
1762743900000|2025-11-10 03:05:00|31837.1|31797.1|31867.1|31827.1|31871.5|31831.5|31837.1|31797.1|9
1762744200000|2025-11-10 03:10:00|31875.9|31835.9|31887.1|31847.1|31912.1|31872.1|31875.9|31835.9|67
1762744500000|2025-11-10 03:15:00|31882.7|31842.7|31877.1|31837.1|31882.7|31842.7|31871.5|31831.5|28
1762744800000|2025-11-10 03:20:00|31872.7|31832.7|31872.7|31832.7|31872.7|31832.7|31862.7|31822.7|5
1762745100000|2025-11-10 03:25:00|31877.1|31837.1|31872.7|31832.7|31882.1|31842.1|31862.7|31822.7|19
1762745400000|2025-11-10 03:30:00|31877.1|31837.1|31877.1|31837.1|31877.1|31837.1|31872.7|31832.7|2
1762745700000|2025-11-10 03:35:00|31872.7|31832.7|31877.1|31837.1|31882.1|31842.1|31872.7|31832.7|13
1762746000000|2025-11-10 03:40:00|31882.7|31842.7|31882.7|31842.7|31882.7|31842.7|31882.7|31842.7|3
1762746300000|2025-11-10 03:45:00|31874|31834|31867.1|31827.1|31874|31834|31862.7|31822.7|7
1762746600000|2025-11-10 03:50:00|31871.5|31831.5|31871.5|31831.5|31871.5|31831.5|31871.5|31831.5|2
1762746900000|2025-11-10 03:55:00|31872.1|31832.1|31877.1|31837.1|31877.1|31837.1|31872.1|31832.1|3
1762747200000|2025-11-10 04:00:00|31881.5|31841.5|31882.8|31842.8|31882.8|31842.8|31877.1|31837.1|14
1762747500000|2025-11-10 04:05:00|31887.2|31847.2|31887.2|31847.2|31891.5|31851.5|31887.2|31847.2|0
1762747800000|2025-11-10 04:10:00|31877.2|31837.2|31877.2|31837.2|31881.5|31841.5|31877.2|31837.2|5
1762748100000|2025-11-10 04:15:00|31872.8|31832.8|31872.8|31832.8|31872.8|31832.8|31872.8|31832.8|0
1762748400000|2025-11-10 04:20:00|31872.2|31832.2|31872.8|31832.8|31877.2|31837.2|31872.2|31832.2|2
1762748700000|2025-11-10 04:25:00|31877.2|31837.2|31867.2|31827.2|31877.2|31837.2|31862.2|31822.2|12
1762749000000|2025-11-10 04:30:00|31861.6|31821.6|31891.6|31851.6|31891.6|31851.6|31861.6|31821.6|22
1762749300000|2025-11-10 04:35:00|31892.8|31852.8|31887.2|31847.2|31892.8|31852.8|31887.2|31847.2|10
1762749600000|2025-11-10 04:40:00|31882.8|31842.8|31877.2|31837.2|31887.2|31847.2|31877.2|31837.2|2
1762749900000|2025-11-10 04:45:00|31881.6|31841.6|31882.2|31842.2|31886.6|31846.6|31881.6|31841.6|1
1762750200000|2025-11-10 04:50:00|31887.2|31847.2|31881.6|31841.6|31887.2|31847.2|31881.6|31841.6|1
1762750500000|2025-11-10 04:55:00|31872.8|31832.8|31882.8|31842.8|31882.8|31842.8|31872.8|31832.8|1
1762750800000|2025-11-10 05:00:00|31881.6|31841.6|31881.6|31841.6|31881.6|31841.6|31877.2|31837.2|1
1762751100000|2025-11-10 05:05:00|31882.2|31842.2|31881.6|31841.6|31882.8|31842.8|31877.2|31837.2|3
1762751400000|2025-11-10 05:10:00|31877.2|31837.2|31881.6|31841.6|31887.2|31847.2|31877.2|31837.2|2
1762751700000|2025-11-10 05:15:00|31877.2|31837.2|31871.6|31831.6|31877.2|31837.2|31871.6|31831.6|5
1762752000000|2025-11-10 05:20:00|31876.6|31836.6|31871.6|31831.6|31876.6|31836.6|31871.6|31831.6|4
1762752300000|2025-11-10 05:25:00|31877.2|31837.2|31867.2|31827.2|31877.2|31837.2|31867.2|31827.2|53
1762752600000|2025-11-10 05:30:00|31876.6|31836.6|31891.6|31851.6|31891.6|31851.6|31871.6|31831.6|10
1762752900000|2025-11-10 05:35:00|31887.2|31847.2|31882.3|31842.3|31892.3|31852.3|31881.6|31841.6|17
1762753200000|2025-11-10 05:40:00|31881.6|31841.6|31897.3|31857.3|31901.6|31861.6|31881.6|31841.6|44
1762753500000|2025-11-10 05:45:00|31891.6|31851.6|31881.6|31841.6|31897.3|31857.3|31877.3|31837.3|10
1762753800000|2025-11-10 05:50:00|31886|31846|31857.3|31817.3|31886|31846|31856.7|31816.7|14
1762754100000|2025-11-10 05:55:00|31861.7|31821.7|31871.7|31831.7|31871.7|31831.7|31847.3|31807.3|19
1762754400000|2025-11-10 06:00:00|31867.3|31827.3|31867.3|31827.3|31871.7|31831.7|31852.3|31812.3|10
1762754700000|2025-11-10 06:05:00|31871.7|31831.7|31867.3|31827.3|31871.7|31831.7|31862.3|31822.3|2
1762755000000|2025-11-10 06:10:00|31871.7|31831.7|31871.7|31831.7|31871.7|31831.7|31867.3|31827.3|3
1762755300000|2025-11-10 06:15:00|31862.3|31822.3|31857.3|31817.3|31862.3|31822.3|31851.7|31811.7|14
1762755600000|2025-11-10 06:20:00|31861.7|31821.7|31867.3|31827.3|31871.7|31831.7|31861.7|31821.7|1
1762755900000|2025-11-10 06:25:00|31862.3|31822.3|31851.7|31811.7|31871.1|31831.1|31851.7|31811.7|7
1762756200000|2025-11-10 06:30:00|31861.7|31821.7|31861.7|31821.7|31862.3|31822.3|31852.3|31812.3|4
1762756500000|2025-11-10 06:35:00|31857.3|31817.3|31867.3|31827.3|31867.3|31827.3|31851.7|31811.7|41
1762756800000|2025-11-10 06:40:00|31871.7|31831.7|31871.7|31831.7|31871.7|31831.7|31867.3|31827.3|25
1762757100000|2025-11-10 06:45:00|31867.3|31827.3|31857.3|31817.3|31867.3|31827.3|31852.9|31812.9|15
1762757400000|2025-11-10 06:50:00|31852.9|31812.9|31867.3|31827.3|31867.3|31827.3|31852.9|31812.9|3
1762757700000|2025-11-10 06:55:00|31862.3|31822.3|31897.3|31857.3|31897.3|31857.3|31862.3|31822.3|21
1762758000000|2025-11-10 07:00:00|31901.7|31861.7|31891.7|31851.7|31901.7|31861.7|31891.7|31851.7|5
1762758300000|2025-11-10 07:05:00|31883|31843|31907.3|31867.3|31911.7|31871.7|31867.3|31827.3|17
1762758600000|2025-11-10 07:10:00|31903|31863|31964.2|31924.2|31964.2|31924.2|31902.3|31862.3|67
1762758900000|2025-11-10 07:15:00|31968.6|31928.6|31943|31903|31968.6|31928.6|31943|31903|24
1762759200000|2025-11-10 07:20:00|31953|31913|31953|31913|31953|31913|31953|31913|3
1762759500000|2025-11-10 07:25:00|31957.4|31917.4|31973|31933|31978|31938|31943|31903|24
1762759800000|2025-11-10 07:30:00|31963|31923|31982.4|31942.4|31982.4|31942.4|31963|31923|34
1762760100000|2025-11-10 07:35:00|31981.8|31941.8|31977.4|31937.4|31981.8|31941.8|31963|31923|7
1762760400000|2025-11-10 07:40:00|31973|31933|31988|31948|31993|31953|31973|31933|13
1762760700000|2025-11-10 07:45:00|31987.4|31947.4|31992.4|31952.4|32007.4|31967.4|31987.4|31947.4|6
1762761000000|2025-11-10 07:50:00|31991.8|31951.8|31981.8|31941.8|31991.8|31951.8|31971.8|31931.8|13
1762761300000|2025-11-10 07:55:00|31982.4|31942.4|31967.4|31927.4|31991.8|31951.8|31967.4|31927.4|27
1762761600000|2025-11-10 08:00:00|31971.8|31931.8|31971.8|31931.8|31972.4|31932.4|31961.8|31921.8|14
1762761900000|2025-11-10 08:05:00|31967.4|31927.4|31997.4|31957.4|31997.4|31957.4|31967.4|31927.4|14
1762762200000|2025-11-10 08:10:00|31993|31953|31977.4|31937.4|32001.8|31961.8|31973|31933|17
1762762500000|2025-11-10 08:15:00|31973|31933|31993|31953|31993|31953|31972.4|31932.4|6
1762762800000|2025-11-10 08:20:00|31997.4|31957.4|32003.6|31963.6|32008.6|31968.6|31993|31953|32
1762763100000|2025-11-10 08:25:00|32003|31963|32003|31963|32013|31973|31993|31953|85
1762763400000|2025-11-10 08:30:00|32002.4|31962.4|32013|31973|32024.3|31984.3|31998|31958|49
1762763700000|2025-11-10 08:35:00|32012.4|31972.4|32033.1|31993.1|32033.1|31993.1|32007.4|31967.4|28
1762764000000|2025-11-10 08:40:00|32043.1|32003.1|31993.1|31953.1|32043.1|32003.1|31983.1|31943.1|55
1762764300000|2025-11-10 08:45:00|31998.7|31958.7|32013.1|31973.1|32013.1|31973.1|31998.1|31958.1|18
1762764600000|2025-11-10 08:50:00|32023.1|31983.1|32013.1|31973.1|32028.1|31988.1|32012.5|31972.5|22
1762764900000|2025-11-10 08:55:00|32017.5|31977.5|32051.9|32011.9|32053.1|32013.1|32017.5|31977.5|9
1762765200000|2025-11-10 09:00:00|32053.1|32013.1|32047.5|32007.5|32058.1|32018.1|32037.5|31997.5|59
1762765500000|2025-11-10 09:05:00|32043.1|32003.1|32057.5|32017.5|32063.1|32023.1|32042.5|32002.5|17
1762765800000|2025-11-10 09:10:00|32052.5|32012.5|32032.5|31992.5|32052.5|32012.5|32031.9|31991.9|27
1762766100000|2025-11-10 09:15:00|32031.9|31991.9|32053.1|32013.1|32063.1|32023.1|32031.9|31991.9|31
1762766400000|2025-11-10 09:20:00|32057.5|32017.5|32053.1|32013.1|32057.5|32017.5|32047.5|32007.5|7
1762766700000|2025-11-10 09:25:00|32057.5|32017.5|32047.5|32007.5|32057.5|32017.5|32043.1|32003.1|13
1762767000000|2025-11-10 09:30:00|32043.1|32003.1|32063.1|32023.1|32063.1|32023.1|32042.5|32002.5|27
1762767300000|2025-11-10 09:35:00|32062.5|32022.5|32053.1|32013.1|32063.1|32023.1|32053.1|32013.1|7
1762767600000|2025-11-10 09:40:00|32052.5|32012.5|32072.5|32032.5|32073.1|32033.1|32051.9|32011.9|4
1762767900000|2025-11-10 09:45:00|32073.1|32033.1|32063.1|32023.1|32083.1|32043.1|32063.1|32023.1|17
1762768200000|2025-11-10 09:50:00|32053.1|32013.1|32043.1|32003.1|32053.1|32013.1|32043.1|32003.1|9
1762768500000|2025-11-10 09:55:00|32048.7|32008.7|32033.1|31993.1|32048.7|32008.7|32023.1|31983.1|11
1762768800000|2025-11-10 10:00:00|32028.7|31988.7|32023.1|31983.1|32033.1|31993.1|32023.1|31983.1|33
1762769100000|2025-11-10 10:05:00|32018.1|31978.1|32013.1|31973.1|32023.1|31983.1|32003.8|31963.8|16
1762769400000|2025-11-10 10:10:00|32017.5|31977.5|32008.2|31968.2|32018.2|31978.2|32003.8|31963.8|10
1762769700000|2025-11-10 10:15:00|32003.8|31963.8|32003.2|31963.2|32022.5|31982.5|32003.2|31963.2|13
1762770000000|2025-11-10 10:20:00|32007.6|31967.6|32008.2|31968.2|32013.2|31973.2|32003.2|31963.2|8
1762770300000|2025-11-10 10:25:00|32004.4|31964.4|32003.2|31963.2|32004.4|31964.4|31993.2|31953.2|6
1762770600000|2025-11-10 10:30:00|31998.8|31958.8|32003.2|31963.2|32013.2|31973.2|31998.2|31958.2|1
1762770900000|2025-11-10 10:35:00|32003.8|31963.8|32003.2|31963.2|32013.2|31973.2|31993.2|31953.2|11
1762771200000|2025-11-10 10:40:00|32003.8|31963.8|31973.8|31933.8|32013.8|31973.8|31973.2|31933.2|42
1762771500000|2025-11-10 10:45:00|31978.2|31938.2|31942|31902|31978.8|31938.8|31897.6|31857.6|94
1762771800000|2025-11-10 10:50:00|31942.6|31902.6|31962|31922|31967|31927|31942|31902|31
1762772100000|2025-11-10 10:55:00|31963.2|31923.2|31932|31892|31963.2|31923.2|31922|31882|27
1762772400000|2025-11-10 11:00:00|31932.6|31892.6|31933.2|31893.2|31942.6|31902.6|31932|31892|6
1762772700000|2025-11-10 11:05:00|31932.6|31892.6|31937|31897|31952|31912|31922|31882|14
1762773000000|2025-11-10 11:10:00|31937.6|31897.6|31942|31902|31952|31912|31932|31892|25
1762773300000|2025-11-10 11:15:00|31927.6|31887.6|31912|31872|31932|31892|31912|31872|39
1762773600000|2025-11-10 11:20:00|31902|31862|31887|31847|31907|31867|31882|31842|54
1762773900000|2025-11-10 11:25:00|31873.2|31833.2|31883.2|31843.2|31892|31852|31873.2|31833.2|17
1762774200000|2025-11-10 11:30:00|31887.6|31847.6|31882.6|31842.6|31902.6|31862.6|31877.6|31837.6|7
1762774500000|2025-11-10 11:35:00|31882|31842|31903.2|31863.2|31907.6|31867.6|31877.6|31837.6|20
1762774800000|2025-11-10 11:40:00|31907.6|31867.6|31913.2|31873.2|31933.2|31893.2|31903.2|31863.2|42
1762775100000|2025-11-10 11:45:00|31908.9|31868.9|31903.3|31863.3|31913.9|31873.9|31903.2|31863.2|16
1762775700000|2025-11-10 11:55:00|31908.9|31868.9|31913.3|31873.3|31913.3|31873.3|31902.1|31862.1|16
1762776000000|2025-11-10 12:00:00|31917.7|31877.7|31927.7|31887.7|31934.5|31894.5|31903.3|31863.3|79
1762776300000|2025-11-10 12:05:00|31923.3|31883.3|31903.3|31863.3|31923.3|31883.3|31903.3|31863.3|17
1762776600000|2025-11-10 12:10:00|31903.9|31863.9|31898.3|31858.3|31913.9|31873.9|31893.3|31853.3|21
1762776900000|2025-11-10 12:15:00|31898.9|31858.9|31888.9|31848.9|31908.3|31868.3|31883.3|31843.3|36
1762777200000|2025-11-10 12:20:00|31893.3|31853.3|31923.9|31883.9|31923.9|31883.9|31888.9|31848.9|28
1762777500000|2025-11-10 12:25:00|31918.9|31878.9|31904.5|31864.5|31924.5|31884.5|31904.5|31864.5|11
1762777800000|2025-11-10 12:30:00|31913.3|31873.3|31903.9|31863.9|31913.3|31873.3|31893.3|31853.3|11
1762778100000|2025-11-10 12:35:00|31898.9|31858.9|31883.3|31843.3|31898.9|31858.9|31874.5|31834.5|35
1762778400000|2025-11-10 12:40:00|31900.9|31860.9|31923.3|31883.3|31923.9|31883.9|31900.9|31860.9|26
1762778700000|2025-11-10 12:45:00|31922.7|31882.7|31908.9|31868.9|31924.5|31884.5|31904.5|31864.5|11
1762779000000|2025-11-10 12:50:00|31904.5|31864.5|31862.1|31822.1|31904.5|31864.5|31852.1|31812.1|87
1762779300000|2025-11-10 12:55:00|31857.7|31817.7|31847.7|31807.7|31867.7|31827.7|31842.7|31802.7|51
1762779600000|2025-11-10 13:00:00|31852.7|31812.7|31852.7|31812.7|31857.7|31817.7|31812.1|31772.1|72
1762779900000|2025-11-10 13:05:00|31847.7|31807.7|31853.3|31813.3|31853.3|31813.3|31817.7|31777.7|80
1762780200000|2025-11-10 13:10:00|31857.7|31817.7|31872.7|31832.7|31878.3|31838.3|31853.3|31813.3|23
1762780500000|2025-11-10 13:15:00|31868.3|31828.3|31863.3|31823.3|31882.7|31842.7|31853.3|31813.3|61
1762780800000|2025-11-10 13:20:00|31853.3|31813.3|31873.4|31833.4|31873.4|31833.4|31853.3|31813.3|39
1762781100000|2025-11-10 13:25:00|31872.7|31832.7|31907.8|31867.8|31912.8|31872.8|31867.7|31827.7|34
1762781400000|2025-11-10 13:30:00|31903.4|31863.4|31939|31899|31939|31899|31903.4|31863.4|84
1762781700000|2025-11-10 13:35:00|31943.4|31903.4|31909|31869|31944.6|31904.6|31904|31864|20
1762782000000|2025-11-10 13:40:00|31913.4|31873.4|31924|31884|31924.6|31884.6|31899|31859|145
1762785000000|2025-11-10 14:30:00|31939.6|31899.6|32027|31987|32027|31987|31939.6|31899.6|934
1762785300000|2025-11-10 14:35:00|32017|31977|31953.4|31913.4|32027|31987|31933.4|31893.4|794
1762785600000|2025-11-10 14:40:00|31963.4|31923.4|31973.4|31933.4|32003.4|31963.4|31943.4|31903.4|472
1762785900000|2025-11-10 14:45:00|31972.2|31932.2|31912.2|31872.2|31983.4|31943.4|31882.8|31842.8|683
1762786200000|2025-11-10 14:50:00|31902.2|31862.2|31883.4|31843.4|31942.2|31902.2|31873.4|31833.4|324
1762786500000|2025-11-10 14:55:00|31887.8|31847.8|31912.3|31872.3|31963.4|31923.4|31882.8|31842.8|555
1762786800000|2025-11-10 15:00:00|31907.9|31867.9|32135.8|32095.8|32140.3|32100.3|31907.9|31867.9|933
1762787100000|2025-11-10 15:05:00|32134.7|32094.7|32075.9|32035.9|32155.9|32115.9|32075.3|32035.3|737
1762787400000|2025-11-10 15:10:00|32074.7|32034.7|32053.5|32013.5|32105.9|32065.9|32043.5|32003.5|906
1762787700000|2025-11-10 15:15:00|32054.1|32014.1|32044.7|32004.7|32079.1|32039.1|32044.7|32004.7|255
1762788000000|2025-11-10 15:20:00|32049.1|32009.1|32075.9|32035.9|32090.3|32050.3|32044.7|32004.7|590
1762788300000|2025-11-10 15:25:00|32075.3|32035.3|32074.7|32034.7|32095.9|32055.9|32064.7|32024.7|207
1762788600000|2025-11-10 15:30:00|32075.3|32035.3|32054.7|32014.7|32105.9|32065.9|32054.7|32014.7|410
1762788900000|2025-11-10 15:35:00|32050.3|32010.3|32064.7|32024.7|32064.7|32024.7|32044.7|32004.7|269
1762789200000|2025-11-10 15:40:00|32060.3|32020.3|32064.7|32024.7|32080.3|32040.3|32045.9|32005.9|235
1762789500000|2025-11-10 15:45:00|32065.9|32025.9|32094.7|32054.7|32095.9|32055.9|32064.7|32024.7|236
1762789800000|2025-11-10 15:50:00|32095.3|32055.3|32095.3|32055.3|32105.9|32065.9|32085.3|32045.3|307
1762790100000|2025-11-10 15:55:00|32094.7|32054.7|32064.7|32024.7|32100.3|32060.3|32064.1|32024.1|341
1762790400000|2025-11-10 16:00:00|32063.5|32023.5|32074.7|32034.7|32084.7|32044.7|32034.7|31994.7|289
1762790700000|2025-11-10 16:05:00|32064.7|32024.7|32085.9|32045.9|32085.9|32045.9|32055.9|32015.9|226
1762791000000|2025-11-10 16:10:00|32085.3|32045.3|31993.5|31953.5|32085.9|32045.9|31983.5|31943.5|585
1762791300000|2025-11-10 16:15:00|31994.1|31954.1|31994.1|31954.1|32009.1|31969.1|31983.5|31943.5|448
1762791600000|2025-11-10 16:20:00|32003.5|31963.5|32014.7|31974.7|32035.9|31995.9|31999.1|31959.1|398
1762791900000|2025-11-10 16:25:00|32014.1|31974.1|32014.7|31974.7|32034.7|31994.7|32004.7|31964.7|351
1762792200000|2025-11-10 16:30:00|32024.1|31984.1|32045.9|32005.9|32045.9|32005.9|32019.1|31979.1|392
1762792500000|2025-11-10 16:35:00|32045.3|32005.3|32055.9|32015.9|32065.9|32025.9|32040.3|32000.3|447
1762792800000|2025-11-10 16:40:00|32065.9|32025.9|32045.3|32005.3|32065.9|32025.9|32040.3|32000.3|382
1762793100000|2025-11-10 16:45:00|32050.3|32010.3|32039.2|31999.2|32064.8|32024.8|32034.8|31994.8|120
1762793400000|2025-11-10 16:50:00|32034.8|31994.8|32053.6|32013.6|32054.2|32014.2|32034.8|31994.8|179
1762793700000|2025-11-10 16:55:00|32049.2|32009.2|32055.4|32015.4|32084.8|32044.8|32049.2|32009.2|375
1762794000000|2025-11-10 17:00:00|32054.8|32014.8|32046|32006|32056|32016|32030.4|31990.4|270
1762794300000|2025-11-10 17:05:00|32050.4|32010.4|32061|32021|32076|32036|32041|32001|314
1762794600000|2025-11-10 17:10:00|32056|32016|32055.4|32015.4|32075.4|32035.4|32046|32006|257
1762794900000|2025-11-10 17:15:00|32056|32016|31986|31946|32060.4|32020.4|31976|31936|411
1762795200000|2025-11-10 17:20:00|31990.4|31950.4|31984.8|31944.8|32000.4|31960.4|31974.8|31934.8|464
1762795500000|2025-11-10 17:25:00|31974.8|31934.8|31989.2|31949.2|31994.8|31954.8|31974.8|31934.8|274
1762795800000|2025-11-10 17:30:00|31989.8|31949.8|32044.8|32004.8|32053.6|32013.6|31984.8|31944.8|239
1762796100000|2025-11-10 17:35:00|32049.2|32009.2|32064.8|32024.8|32074.8|32034.8|32044.8|32004.8|168
1762796400000|2025-11-10 17:40:00|32069.2|32029.2|32094.8|32054.8|32094.8|32054.8|32069.2|32029.2|332
1762796700000|2025-11-10 17:45:00|32104.8|32064.8|32094.8|32054.8|32124.8|32084.8|32094.8|32054.8|614
1762797000000|2025-11-10 17:50:00|32103.6|32063.6|32110.4|32070.4|32126|32086|32103.6|32063.6|387
1762797300000|2025-11-10 17:55:00|32106|32066|32116|32076|32134.8|32094.8|32106|32066|140
1762797600000|2025-11-10 18:00:00|32114.8|32074.8|32126|32086|32136|32096|32110.4|32070.4|195
1762797900000|2025-11-10 18:05:00|32130.4|32090.4|32106|32066|32134.8|32094.8|32094.8|32054.8|503
1762798200000|2025-11-10 18:10:00|32110.4|32070.4|32126|32086|32126|32086|32106|32066|227
1762798500000|2025-11-10 18:15:00|32124.8|32084.8|32116|32076|32136|32096|32116|32076|191
1762798800000|2025-11-10 18:20:00|32120.4|32080.4|32126|32086|32126|32086|32116|32076|147
1762799100000|2025-11-10 18:25:00|32120.4|32080.4|32136|32096|32136|32096|32116|32076|181
1762799400000|2025-11-10 18:30:00|32146|32106|32116|32076|32156|32116|32110.4|32070.4|506
1762799700000|2025-11-10 18:35:00|32120.5|32080.5|32094.9|32054.9|32134.9|32094.9|32094.9|32054.9|325
1762800000000|2025-11-10 18:40:00|32100.5|32060.5|32106.1|32066.1|32117.2|32077.2|32086|32046|534
1762800300000|2025-11-10 18:45:00|32106.6|32066.6|32107.2|32067.2|32116.6|32076.6|32076.1|32036.1|419
1762800600000|2025-11-10 18:50:00|32106.7|32066.7|32117.2|32077.2|32127.2|32087.2|32097.2|32057.2|119
1762800900000|2025-11-10 18:55:00|32116.7|32076.7|32111.7|32071.7|32117.3|32077.3|32097.2|32057.2|325
1762801200000|2025-11-10 19:00:00|32116.1|32076.1|32107.3|32067.3|32121.7|32081.7|32086.1|32046.1|970
1762801500000|2025-11-10 19:05:00|32106.1|32066.1|32136.1|32096.1|32140.5|32100.5|32096.1|32056.1|391
1762801800000|2025-11-10 19:10:00|32145.5|32105.5|32136.1|32096.1|32176.1|32136.1|32126.1|32086.1|1914
1762802100000|2025-11-10 19:15:00|32135.5|32095.5|32072.3|32032.3|32146.1|32106.1|32067.3|32027.3|1330
1762822800000|2025-11-11 01:00:00|32048.1|32008.1|32064.3|32024.3|32068.7|32028.7|32023.1|31983.1|451
1762823100000|2025-11-11 01:05:00|32068.7|32028.7|32079.9|32039.9|32099.3|32059.3|32068.7|32028.7|278
1762823400000|2025-11-11 01:10:00|32084.3|32044.3|32099.9|32059.9|32099.9|32059.9|32078.7|32038.7|43
1762823700000|2025-11-11 01:15:00|32104.3|32064.3|32099.9|32059.9|32114.9|32074.9|32099.9|32059.9|89
1762824000000|2025-11-11 01:20:00|32104.3|32064.3|32079.9|32039.9|32119.9|32079.9|32079.9|32039.9|67
1762824300000|2025-11-11 01:25:00|32075.5|32035.5|32039.9|31999.9|32079.9|32039.9|32039.9|31999.9|72
1762824600000|2025-11-11 01:30:00|32049.9|32009.9|32044.3|32004.3|32079.9|32039.9|32039.9|31999.9|73
1762824900000|2025-11-11 01:35:00|32044.9|32004.9|32019.9|31979.9|32044.9|32004.9|32014.9|31974.9|41
1762825200000|2025-11-11 01:40:00|32014.9|31974.9|32034.9|31994.9|32049.9|32009.9|32010.5|31970.5|12
1762825500000|2025-11-11 01:45:00|32034.3|31994.3|32019.9|31979.9|32039.3|31999.3|32019.9|31979.9|35
1762825800000|2025-11-11 01:50:00|32024.3|31984.3|32029.9|31989.9|32029.9|31989.9|32019.9|31979.9|13
1762826100000|2025-11-11 01:55:00|32024.9|31984.9|32054.9|32014.9|32054.9|32014.9|32024.9|31984.9|12
1762826400000|2025-11-11 02:00:00|32059.4|32019.4|32079.9|32039.9|32079.9|32039.9|32049.9|32009.9|30
1762826700000|2025-11-11 02:05:00|32074.9|32034.9|32089.9|32049.9|32089.9|32049.9|32074.9|32034.9|48
1762827000000|2025-11-11 02:10:00|32081.1|32041.1|32079.9|32039.9|32090.5|32050.5|32079.9|32039.9|48
1762827300000|2025-11-11 02:15:00|32074.9|32034.9|32069.9|32029.9|32079.9|32039.9|32069.9|32029.9|17
1762827600000|2025-11-11 02:20:00|32074.9|32034.9|32145.5|32105.5|32160.5|32120.5|32074.9|32034.9|84
1762827900000|2025-11-11 02:25:00|32150|32110|32131.1|32091.1|32151.1|32111.1|32131.1|32091.1|18
1762828200000|2025-11-11 02:30:00|32135.5|32095.5|32100|32060|32146.1|32106.1|32100|32060|52
1762828500000|2025-11-11 02:35:00|32100.5|32060.5|32105.5|32065.5|32110|32070|32091.1|32051.1|13
1762828800000|2025-11-11 02:40:00|32101.1|32061.1|32100.5|32060.5|32101.1|32061.1|32095.5|32055.5|7
1762829100000|2025-11-11 02:45:00|32100|32060|32091.1|32051.1|32100.5|32060.5|32091.1|32051.1|3
1762829400000|2025-11-11 02:50:00|32090|32050|32090|32050|32090.6|32050.6|32085.5|32045.5|2
1762829700000|2025-11-11 02:55:00|32081.1|32041.1|32100|32060|32101.1|32061.1|32081.1|32041.1|63
1762830000000|2025-11-11 03:00:00|32091.1|32051.1|32090.6|32050.6|32091.1|32051.1|32080|32040|54
1762830300000|2025-11-11 03:05:00|32081.7|32041.7|32040|32000|32091.1|32051.1|32035|31995|192
1762830600000|2025-11-11 03:10:00|32048.8|32008.8|32060|32020|32074.4|32034.4|32048.8|32008.8|57
1762830900000|2025-11-11 03:15:00|32069.4|32029.4|32080|32040|32090|32050|32065|32025|50
1762831200000|2025-11-11 03:20:00|32085|32045|32099.4|32059.4|32100|32060|32084.4|32044.4|13
1762831500000|2025-11-11 03:25:00|32100|32060|32110|32070|32114.4|32074.4|32095.6|32055.6|11
1762831800000|2025-11-11 03:30:00|32109.4|32069.4|32100|32060|32109.4|32069.4|32100|32060|0
1762832100000|2025-11-11 03:35:00|32109.4|32069.4|32104.4|32064.4|32109.4|32069.4|32100|32060|3
1762832400000|2025-11-11 03:40:00|32100|32060|32099.4|32059.4|32100|32060|32099.4|32059.4|2
1762832700000|2025-11-11 03:45:00|32100|32060|32090|32050|32100|32060|32090|32050|0
1762833000000|2025-11-11 03:50:00|32080|32040|32090|32050|32094.4|32054.4|32080|32040|8
1762833300000|2025-11-11 03:55:00|32094.4|32054.4|32090|32050|32094.4|32054.4|32090|32050|0
1762833600000|2025-11-11 04:00:00|32094.5|32054.5|32080|32040|32094.5|32054.5|32070|32030|49
1762833900000|2025-11-11 04:05:00|32075|32035|32104.5|32064.5|32104.5|32064.5|32075|32035|23
1762834200000|2025-11-11 04:10:00|32100|32060|32100|32060|32100|32060|32100|32060|0
1762834500000|2025-11-11 04:15:00|32104.5|32064.5|32104.5|32064.5|32104.5|32064.5|32104.5|32064.5|1
1762834800000|2025-11-11 04:20:00|32100|32060|32100|32060|32105|32065|32100|32060|0
1762835100000|2025-11-11 04:25:00|32110|32070|32110|32070|32110|32070|32110|32070|0
1762835400000|2025-11-11 04:30:00|32110.6|32070.6|32110.1|32070.1|32115.6|32075.6|32110|32070|73
1762836000000|2025-11-11 04:40:00|32105.6|32065.6|32111.2|32071.2|32111.2|32071.2|32101.2|32061.2|5
1762836300000|2025-11-11 04:45:00|32115.6|32075.6|32115.6|32075.6|32115.6|32075.6|32115.6|32075.6|2
1762836600000|2025-11-11 04:50:00|32120.1|32080.1|32140.6|32100.6|32140.6|32100.6|32120.1|32080.1|46
1762836900000|2025-11-11 04:55:00|32145.6|32105.6|32151.2|32111.2|32151.2|32111.2|32141.2|32101.2|45
1762837200000|2025-11-11 05:00:00|32146.2|32106.2|32121.2|32081.2|32146.2|32106.2|32121.2|32081.2|18
1762837800000|2025-11-11 05:10:00|32112.4|32072.4|32111.2|32071.2|32121.2|32081.2|32111.2|32071.2|4
1762838100000|2025-11-11 05:15:00|32105.7|32065.7|32110.7|32070.7|32110.7|32070.7|32105.7|32065.7|15
1762838400000|2025-11-11 05:20:00|||||||||1
1762839000000|2025-11-11 05:30:00|32111.2|32071.2|32111.2|32071.2|32120.1|32080.1|32111.2|32071.2|16
1762839300000|2025-11-11 05:35:00|32110.7|32070.7|32100.1|32060.1|32110.7|32070.7|32100.1|32060.1|13
1762839600000|2025-11-11 05:40:00|32100.7|32060.7|32100.1|32060.1|32105.7|32065.7|32100.1|32060.1|8
1762839900000|2025-11-11 05:45:00|||||||||2
1762840200000|2025-11-11 05:50:00|32100.7|32060.7|32110.1|32070.1|32110.1|32070.1|32100.1|32060.1|2
1762840500000|2025-11-11 05:55:00|32115.7|32075.7|32105.7|32065.7|32115.7|32075.7|32100.7|32060.7|5
1762840800000|2025-11-11 06:00:00|32101.3|32061.3|32105.7|32065.7|32105.7|32065.7|32101.3|32061.3|3
1762841100000|2025-11-11 06:05:00|32101.3|32061.3|32090.1|32050.1|32101.3|32061.3|32090.1|32050.1|86
1762841400000|2025-11-11 06:10:00|32094.6|32054.6|32090.1|32050.1|32094.6|32054.6|32090.1|32050.1|1
1762841700000|2025-11-11 06:15:00|32099|32059|32100.1|32060.1|32110.1|32070.1|32099|32059|117
1762842000000|2025-11-11 06:20:00|32090.1|32050.1|32094.6|32054.6|32094.6|32054.6|32090.1|32050.1|8
1762842300000|2025-11-11 06:25:00|32090.1|32050.1|32100.1|32060.1|32100.1|32060.1|32090.1|32050.1|3
1762842600000|2025-11-11 06:30:00|32099.6|32059.6|32084.6|32044.6|32099.6|32059.6|32084.6|32044.6|6
1762842900000|2025-11-11 06:35:00|32089.6|32049.6|32085.1|32045.1|32100.1|32060.1|32080.1|32040.1|69
1762843200000|2025-11-11 06:40:00|32089.6|32049.6|32079.6|32039.6|32090.1|32050.1|32074.6|32034.6|20
1762843500000|2025-11-11 06:45:00|32079|32039|32084.6|32044.6|32089.6|32049.6|32074.6|32034.6|3
1762843800000|2025-11-11 06:50:00|32089|32049|32090.2|32050.2|32099.6|32059.6|32089|32049|8
1762844100000|2025-11-11 06:55:00|32094.6|32054.6|32110.2|32070.2|32110.2|32070.2|32090.2|32050.2|5
1762844400000|2025-11-11 07:00:00|32119.6|32079.6|32120.2|32080.2|32120.2|32080.2|32110.2|32070.2|4
1762844700000|2025-11-11 07:05:00|32129.6|32089.6|32130.2|32090.2|32134.6|32094.6|32120.2|32080.2|11
1762845000000|2025-11-11 07:10:00|32120.2|32080.2|32114.6|32074.6|32130.2|32090.2|32110.2|32070.2|6
1762845300000|2025-11-11 07:15:00|32110.2|32070.2|32130.2|32090.2|32130.2|32090.2|32100.2|32060.2|9
1762845600000|2025-11-11 07:20:00|32125.2|32085.2|32110.2|32070.2|32130.2|32090.2|32110.2|32070.2|20
1762845900000|2025-11-11 07:25:00|32105.7|32065.7|32095.2|32055.2|32110.2|32070.2|32090.2|32050.2|7
1762846200000|2025-11-11 07:30:00|32090.8|32050.8|32090.8|32050.8|32095.2|32055.2|32090.2|32050.2|1
1762846500000|2025-11-11 07:35:00|32095.2|32055.2|32100.2|32060.2|32110.2|32070.2|32095.2|32055.2|81
1762846800000|2025-11-11 07:40:00|32105.2|32065.2|32104.6|32064.6|32109.6|32069.6|32100.2|32060.2|12
1762847100000|2025-11-11 07:45:00|32105.2|32065.2|32075.2|32035.2|32105.2|32065.2|32075.2|32035.2|29
1762847400000|2025-11-11 07:50:00|32079.6|32039.6|32060.2|32020.2|32080.2|32040.2|32060.2|32020.2|10
1762847700000|2025-11-11 07:55:00|32069.1|32029.1|32081.3|32041.3|32085.8|32045.8|32050.2|32010.2|129
1762848000000|2025-11-11 08:00:00|32085.8|32045.8|32046.3|32006.3|32090.8|32050.8|32046.3|32006.3|65
1762848300000|2025-11-11 08:05:00|32046.9|32006.9|32050.2|32010.2|32051.3|32011.3|32041.3|32001.3|6
1762848600000|2025-11-11 08:10:00|32050.8|32010.8|32076.4|32036.4|32076.4|32036.4|32050.8|32010.8|24
1762848900000|2025-11-11 08:15:00|32081.4|32041.4|32075.8|32035.8|32081.4|32041.4|32071.4|32031.4|4
1762849200000|2025-11-11 08:20:00|32071.4|32031.4|32060.2|32020.2|32071.4|32031.4|32055.8|32015.8|7
1762849500000|2025-11-11 08:25:00|32055.8|32015.8|32041.4|32001.4|32055.8|32015.8|32041.4|32001.4|12
1762849800000|2025-11-11 08:30:00|32050.2|32010.2|32065.8|32025.8|32081.4|32041.4|32050.2|32010.2|121
1762850100000|2025-11-11 08:35:00|32070.2|32030.2|32071.4|32031.4|32081.4|32041.4|32056.4|32016.4|43
1762850400000|2025-11-11 08:40:00|32076.4|32036.4|32046.4|32006.4|32081.4|32041.4|32046.4|32006.4|48
1762850700000|2025-11-11 08:45:00|32050.8|32010.8|32046.9|32006.9|32066.4|32026.4|32041.4|32001.4|38
1762851000000|2025-11-11 08:50:00|32051.4|32011.4|32081.4|32041.4|32081.4|32041.4|32045.8|32005.8|40
1762851300000|2025-11-11 08:55:00|32085.8|32045.8|32070.8|32030.8|32085.8|32045.8|32061.4|32021.4|10
1762851600000|2025-11-11 09:00:00|32066.4|32026.4|32060.3|32020.3|32090.8|32050.8|32055.8|32015.8|129
1762851900000|2025-11-11 09:05:00|32055.8|32015.8|32071.4|32031.4|32075.8|32035.8|32051.4|32011.4|35
1762852200000|2025-11-11 09:10:00|32066.4|32026.4|32035.8|31995.8|32066.4|32026.4|32035.8|31995.8|37
1762852500000|2025-11-11 09:15:00|32030.8|31990.8|32030.8|31990.8|32031.4|31991.4|32020.3|31980.3|103
1762852800000|2025-11-11 09:20:00|32031.4|31991.4|32035.8|31995.8|32040.8|32000.8|32030.3|31990.3|10
1762853100000|2025-11-11 09:25:00|32040.8|32000.8|32014.7|31974.7|32041.4|32001.4|32010.3|31970.3|146
1762853400000|2025-11-11 09:30:00|32010.3|31970.3|31969.1|31929.1|32019.7|31979.7|31968|31928|87
1762853700000|2025-11-11 09:35:00|31978.6|31938.6|32004.1|31964.1|32004.1|31964.1|31978.6|31938.6|55
1762854000000|2025-11-11 09:40:00|32009.1|31969.1|32004.2|31964.2|32019.1|31979.1|31999.2|31959.2|21
1762854300000|2025-11-11 09:45:00|32003.6|31963.6|31999.2|31959.2|32009.2|31969.2|31984.2|31944.2|19
1762854600000|2025-11-11 09:50:00|31998.6|31958.6|31968.6|31928.6|32018|31978|31968.6|31928.6|171
1762854900000|2025-11-11 09:55:00|31969.2|31929.2|31948.6|31908.6|31969.2|31929.2|31933.6|31893.6|185
1762855200000|2025-11-11 10:00:00|31949.2|31909.2|31928.6|31888.6|31949.2|31909.2|31918.6|31878.6|106
1762855500000|2025-11-11 10:05:00|31938|31898|31939.2|31899.2|31943.6|31903.6|31933.6|31893.6|35
1762855800000|2025-11-11 10:10:00|31943.6|31903.6|31923.6|31883.6|31949.2|31909.2|31919.2|31879.2|29
1762856100000|2025-11-11 10:15:00|31919.2|31879.2|31919.2|31879.2|31933.6|31893.6|31918.6|31878.6|20
1762856400000|2025-11-11 10:20:00|31923.6|31883.6|31909.2|31869.2|31933.6|31893.6|31909.2|31869.2|44
1762856700000|2025-11-11 10:25:00|31913.6|31873.6|31898.1|31858.1|31914.2|31874.2|31879.2|31839.2|130
1762857000000|2025-11-11 10:30:00|31878.1|31838.1|31848.1|31808.1|31879.2|31839.2|31848.1|31808.1|73
1762857300000|2025-11-11 10:35:00|31838.1|31798.1|31838.1|31798.1|31868.6|31828.6|31838.1|31798.1|56
1762857600000|2025-11-11 10:40:00|31828.1|31788.1|31818.1|31778.1|31838.1|31798.1|31818.1|31778.1|83
1762857900000|2025-11-11 10:45:00|31818.6|31778.6|31847.5|31807.5|31858.1|31818.1|31818.1|31778.1|90
1762858200000|2025-11-11 10:50:00|31842.5|31802.5|31838.1|31798.1|31846.9|31806.9|31828.1|31788.1|31
1762858500000|2025-11-11 10:55:00|31843.6|31803.6|31838.1|31798.1|31848.1|31808.1|31828.1|31788.1|14
1762858800000|2025-11-11 11:00:00|31843.1|31803.1|31853.7|31813.7|31853.7|31813.7|31832.5|31792.5|24
1762859100000|2025-11-11 11:05:00|31849.2|31809.2|31848.7|31808.7|31868.1|31828.1|31843.7|31803.7|14
1762859400000|2025-11-11 11:10:00|31848.1|31808.1|31829.2|31789.2|31853.7|31813.7|31829.2|31789.2|18
1762859700000|2025-11-11 11:15:00|31833.7|31793.7|31838.1|31798.1|31839.2|31799.2|31828.7|31788.7|47
1762860000000|2025-11-11 11:20:00|31833.7|31793.7|31833.7|31793.7|31843.7|31803.7|31829.2|31789.2|23
1762860300000|2025-11-11 11:25:00|31838.1|31798.1|31838.1|31798.1|31838.1|31798.1|31818.7|31778.7|78
1762860600000|2025-11-11 11:30:00|31828.1|31788.1|31828.1|31788.1|31838.1|31798.1|31828.1|31788.1|8
1762860900000|2025-11-11 11:35:00|31838.1|31798.1|31833.7|31793.7|31838.1|31798.1|31833.7|31793.7|6
1762861200000|2025-11-11 11:40:00|31838.1|31798.1|31828.1|31788.1|31838.1|31798.1|31828.1|31788.1|19
1762861500000|2025-11-11 11:45:00|31833.7|31793.7|31838.1|31798.1|31838.1|31798.1|31828.1|31788.1|5
1762861800000|2025-11-11 11:50:00|31833.7|31793.7|31838.1|31798.1|31838.7|31798.7|31828.7|31788.7|5
1762862100000|2025-11-11 11:55:00|31838.7|31798.7|31848.1|31808.1|31848.1|31808.1|31829.3|31789.3|11
1762862400000|2025-11-11 12:00:00|31853.1|31813.1|31853.7|31813.7|31858.1|31818.1|31843.1|31803.1|31
1762862700000|2025-11-11 12:05:00|31853.1|31813.1|31838.1|31798.1|31853.1|31813.1|31838.1|31798.1|24
1762863000000|2025-11-11 12:10:00|31842.6|31802.6|31838.1|31798.1|31842.6|31802.6|31838.1|31798.1|1
1762863300000|2025-11-11 12:15:00|31847|31807|31868.2|31828.2|31878.2|31838.2|31847|31807|127
1762863600000|2025-11-11 12:20:00|31868.7|31828.7|31868.2|31828.2|31878.2|31838.2|31868.2|31828.2|8
1762863900000|2025-11-11 12:25:00|31868.7|31828.7|31878.2|31838.2|31888.2|31848.2|31868.2|31828.2|22
1762864200000|2025-11-11 12:30:00|31887|31847|31879.3|31839.3|31898.2|31858.2|31878.2|31838.2|29
1762864500000|2025-11-11 12:35:00|31883.7|31843.7|31858.2|31818.2|31883.7|31843.7|31848.2|31808.2|31
1762864800000|2025-11-11 12:40:00|31853.7|31813.7|31848.2|31808.2|31857.1|31817.1|31838.2|31798.2|58
1762865100000|2025-11-11 12:45:00|31838.2|31798.2|31828.7|31788.7|31848.2|31808.2|31818.2|31778.2|123
1762865400000|2025-11-11 12:50:00|31828.2|31788.2|31798.2|31758.2|31838.2|31798.2|31798.2|31758.2|109
1762865700000|2025-11-11 12:55:00|31807.1|31767.1|31808.2|31768.2|31837.6|31797.6|31807.1|31767.1|31
1762866000000|2025-11-11 13:00:00|31812.6|31772.6|31848.2|31808.2|31848.2|31808.2|31812.6|31772.6|78
1762866300000|2025-11-11 13:05:00|31834.3|31794.3|31879.3|31839.3|31883.8|31843.8|31834.3|31794.3|113
1762866600000|2025-11-11 13:10:00|31883.8|31843.8|31849.3|31809.3|31883.8|31843.8|31829.3|31789.3|103
1762866900000|2025-11-11 13:15:00|31853.8|31813.8|31828.2|31788.2|31859.3|31819.3|31823.8|31783.8|70
1762867200000|2025-11-11 13:20:00|31823.8|31783.8|31818.8|31778.8|31829.3|31789.3|31818.2|31778.2|60
1762867500000|2025-11-11 13:25:00|31818.2|31778.2|31799.3|31759.3|31828.2|31788.2|31798.8|31758.8|77
1762867800000|2025-11-11 13:30:00|31789.3|31749.3|31809.9|31769.9|31809.9|31769.9|31788.2|31748.2|54
1762868100000|2025-11-11 13:35:00|31804.9|31764.9|31790.5|31750.5|31809.3|31769.3|31779.9|31739.9|218
1762868400000|2025-11-11 13:40:00|31799.3|31759.3|31784.3|31744.3|31799.9|31759.9|31780.5|31740.5|140
1762871400000|2025-11-11 14:30:00|31764.9|31724.9|31818.8|31778.8|31824.9|31784.9|31729.4|31689.4|1217
1762871700000|2025-11-11 14:35:00|31809.4|31769.4|31820.5|31780.5|31840.5|31800.5|31794.9|31754.9|547
1762872000000|2025-11-11 14:40:00|31825.5|31785.5|31838.3|31798.3|31843.8|31803.8|31780.5|31740.5|583
1762872300000|2025-11-11 14:45:00|31833.8|31793.8|31980|31940|31980|31940|31833.8|31793.8|935
1762872600000|2025-11-11 14:50:00|31980.5|31940.5|31950.5|31910.5|31990.5|31950.5|31930.5|31890.5|503
1762872900000|2025-11-11 14:55:00|31950|31910|31960.5|31920.5|31970.5|31930.5|31930.5|31890.5|430
1762873200000|2025-11-11 15:00:00|31955|31915|31995|31955|32000.5|31960.5|31940.5|31900.5|434
1762873500000|2025-11-11 15:05:00|31990.5|31950.5|31995|31955|32039.4|31999.4|31959.4|31919.4|320
1762873800000|2025-11-11 15:10:00|31990.5|31950.5|31990.5|31950.5|32010.5|31970.5|31990|31950|246
1762874100000|2025-11-11 15:15:00|31995|31955|31920.5|31880.5|31995|31955|31920.5|31880.5|364
1762874400000|2025-11-11 15:20:00|31910.5|31870.5|31895|31855|31930.5|31890.5|31865|31825|386
1762874700000|2025-11-11 15:25:00|31890.5|31850.5|31921.1|31881.1|31926.1|31886.1|31840.5|31800.5|684
1762875000000|2025-11-11 15:30:00|31920.5|31880.5|31930.5|31890.5|31949.4|31909.4|31900.5|31860.5|248
1762875300000|2025-11-11 15:35:00|31940|31900|31980.6|31940.6|31990.6|31950.6|31935|31895|495
1762875600000|2025-11-11 15:40:00|31975|31935|32000|31960|32000.6|31960.6|31950.6|31910.6|487
1762875900000|2025-11-11 15:45:00|32000.6|31960.6|32005|31965|32020.6|31980.6|31959.4|31919.4|283
1762876200000|2025-11-11 15:50:00|32000.6|31960.6|32000|31960|32015|31975|31993.9|31953.9|435
1762876500000|2025-11-11 15:55:00|32000.6|31960.6|31980.6|31940.6|32000.6|31960.6|31950.6|31910.6|369
1762876800000|2025-11-11 16:00:00|31989.5|31949.5|31975|31935|32000|31960|31960|31920|230
1762877100000|2025-11-11 16:05:00|31980|31940|31940.6|31900.6|31985|31945|31920|31880|530
1762877400000|2025-11-11 16:10:00|31945|31905|31945|31905|31970.6|31930.6|31930.6|31890.6|228
1762877700000|2025-11-11 16:15:00|31950.6|31910.6|31938.9|31898.9|31959.5|31919.5|31919.5|31879.5|401
1762878000000|2025-11-11 16:20:00|31939.5|31899.5|31913.9|31873.9|31948.4|31908.4|31898.9|31858.9|382
1762878300000|2025-11-11 16:25:00|31913.4|31873.4|31878.4|31838.4|31918.4|31878.4|31868.4|31828.4|356
1762878600000|2025-11-11 16:30:00|31882.8|31842.8|31888.4|31848.4|31902.8|31862.8|31877.8|31837.8|300
1762878900000|2025-11-11 16:35:00|31887.8|31847.8|31888.4|31848.4|31897.3|31857.3|31868.4|31828.4|159
1762879200000|2025-11-11 16:40:00|31898.4|31858.4|31877.3|31837.3|31908.4|31868.4|31867.3|31827.3|319
1762879500000|2025-11-11 16:45:00|31876.7|31836.7|31917.3|31877.3|31926.7|31886.7|31876.7|31836.7|587
1762879800000|2025-11-11 16:50:00|31916.7|31876.7|31885.6|31845.6|31917.3|31877.3|31876.2|31836.2|474
1762880100000|2025-11-11 16:55:00|31895.1|31855.1|31896.2|31856.2|31910.6|31870.6|31885.1|31845.1|317
1762880400000|2025-11-11 17:00:00|31895.6|31855.6|31916.2|31876.2|31916.2|31876.2|31886.2|31846.2|524
1762880700000|2025-11-11 17:05:00|31906.2|31866.2|31926.2|31886.2|31930.6|31890.6|31906.2|31866.2|191
1762881000000|2025-11-11 17:10:00|31925.1|31885.1|31924|31884|31955.1|31915.1|31915.1|31875.1|231
1762881300000|2025-11-11 17:15:00|31919.5|31879.5|31934|31894|31939.5|31899.5|31895.1|31855.1|382
1762881600000|2025-11-11 17:20:00|31929.5|31889.5|31935.1|31895.1|31935.1|31895.1|31894|31854|466
1762881900000|2025-11-11 17:25:00|31934|31894|31905.1|31865.1|31934|31894|31895.1|31855.1|108
1762882200000|2025-11-11 17:30:00|31899.6|31859.6|31878.5|31838.5|31914|31874|31874|31834|554
1762882500000|2025-11-11 17:35:00|31874|31834|31935.1|31895.1|31940.1|31900.1|31874|31834|147
1762882800000|2025-11-11 17:40:00|31934.6|31894.6|31955.1|31915.1|31959.6|31919.6|31934.6|31894.6|285
1762883100000|2025-11-11 17:45:00|31954|31914|31915.1|31875.1|31954|31914|31915.1|31875.1|215
1762883400000|2025-11-11 17:50:00|31914|31874|31924|31884|31945.1|31905.1|31914|31874|458
1762883700000|2025-11-11 17:55:00|31914.6|31874.6|31934|31894|31944|31904|31914|31874|129
1762884000000|2025-11-11 18:00:00|31938.5|31898.5|31954|31914|31962.9|31922.9|31928.5|31888.5|186
1762884300000|2025-11-11 18:05:00|31953.5|31913.5|31928.5|31888.5|31964|31924|31928.5|31888.5|296
1762884600000|2025-11-11 18:10:00|31932.9|31892.9|31924|31884|31934|31894|31902.9|31862.9|575
1762884900000|2025-11-11 18:15:00|31928.5|31888.5|31904.1|31864.1|31928.5|31888.5|31904.1|31864.1|202
1762885200000|2025-11-11 18:20:00|31908.5|31868.5|31913|31873|31923|31883|31904.1|31864.1|97
1762885500000|2025-11-11 18:25:00|31904.1|31864.1|31913|31873|31923|31883|31894.1|31854.1|139
1762885800000|2025-11-11 18:30:00|31904.1|31864.1|31891.9|31851.9|31913.5|31873.5|31883|31843|149
1762886100000|2025-11-11 18:35:00|31893|31853|31901.9|31861.9|31907.4|31867.4|31892.4|31852.4|229
1762886400000|2025-11-11 18:40:00|31907.4|31867.4|31913.5|31873.5|31924.1|31884.1|31907.4|31867.4|249
1762886700000|2025-11-11 18:45:00|31913|31873|31923|31883|31924.1|31884.1|31913|31873|143
1762887000000|2025-11-11 18:50:00|31923.5|31883.5|31914.1|31874.1|31924.1|31884.1|31913|31873|243
1762887300000|2025-11-11 18:55:00|31923|31883|31924.1|31884.1|31934.1|31894.1|31913|31873|410
1762887600000|2025-11-11 19:00:00|31923.5|31883.5|31934.1|31894.1|31944.1|31904.1|31923|31883|227
1762887900000|2025-11-11 19:05:00|31933|31893|31904.1|31864.1|31943|31903|31904.1|31864.1|496
1762888200000|2025-11-11 19:10:00|31903|31863|31874.1|31834.1|31914.1|31874.1|31873|31833|1708
1762888500000|2025-11-11 19:15:00|31873|31833|31873|31833|31881.9|31841.9|31857.5|31817.5|900
1762909200000|2025-11-12 01:00:00|31873.4|31833.4|31853.4|31813.4|31909|31869|31853.4|31813.4|161
1762909500000|2025-11-12 01:05:00|31863.4|31823.4|31904|31864|31904|31864|31862.9|31822.9|57
1762909800000|2025-11-12 01:10:00|31904.5|31864.5|31903.4|31863.4|31904.5|31864.5|31893.4|31853.4|27
1762910100000|2025-11-12 01:15:00|31894.5|31854.5|31924|31884|31924.5|31884.5|31894|31854|56
1762910400000|2025-11-12 01:20:00|31923.4|31883.4|31924|31884|31929|31889|31914|31874|6
1762910700000|2025-11-12 01:25:00|31923.4|31883.4|31919|31879|31924|31884|31914|31874|9
1762911000000|2025-11-12 01:30:00|31923.5|31883.5|31933.5|31893.5|31933.5|31893.5|31909|31869|26
1762911300000|2025-11-12 01:35:00|31929|31889|31929|31889|31933.5|31893.5|31924|31884|19
1762911600000|2025-11-12 01:40:00|31933.5|31893.5|31963.5|31923.5|31964.5|31924.5|31929|31889|36
1762911900000|2025-11-12 01:45:00|31964.5|31924.5|31984.5|31944.5|31993.5|31953.5|31964.5|31924.5|53
1762912200000|2025-11-12 01:50:00|31989|31949|31983.5|31943.5|31989|31949|31979|31939|8
1762912500000|2025-11-12 01:55:00|31979|31939|31964.6|31924.6|31983.5|31943.5|31964.6|31924.6|9
1762912800000|2025-11-12 02:00:00|31969|31929|31964|31924|31973.5|31933.5|31964|31924|12
1762913100000|2025-11-12 02:05:00|31973.5|31933.5|31974|31934|31984.6|31944.6|31969|31929|47
1762913400000|2025-11-12 02:10:00|31974.6|31934.6|31974.6|31934.6|31979|31939|31974.6|31934.6|0
1762914000000|2025-11-12 02:20:00|31984|31944|31979.1|31939.1|31984.1|31944.1|31979.1|31939.1|24
1762914300000|2025-11-12 02:25:00|31983.5|31943.5|31974.6|31934.6|31983.5|31943.5|31969.1|31929.1|14
1762914600000|2025-11-12 02:30:00|31979.1|31939.1|32004.6|31964.6|32009.1|31969.1|31974.6|31934.6|9
1762914900000|2025-11-12 02:35:00|32009.1|31969.1|31984.6|31944.6|32019.1|31979.1|31984.6|31944.6|22
1762915200000|2025-11-12 02:40:00|31989.1|31949.1|32029.1|31989.1|32034.1|31994.1|31984.1|31944.1|10
1762915500000|2025-11-12 02:45:00|32024.6|31984.6|32029.1|31989.1|32039.1|31999.1|32024.6|31984.6|12
1762915800000|2025-11-12 02:50:00|32024.1|31984.1|32029.1|31989.1|32029.1|31989.1|32014.6|31974.6|12
1762916100000|2025-11-12 02:55:00|32024.6|31984.6|32034.1|31994.1|32034.1|31994.1|32024.1|31984.1|17
1762916400000|2025-11-12 03:00:00|32034.6|31994.6|32043.6|32003.6|32053.6|32013.6|32034.1|31994.1|11
1762916700000|2025-11-12 03:05:00|32039.1|31999.1|32043.6|32003.6|32044.6|32004.6|32034.6|31994.6|21
1762917000000|2025-11-12 03:10:00|32039.1|31999.1|32054.6|32014.6|32055.2|32015.2|32039.1|31999.1|28
1762917300000|2025-11-12 03:15:00|32050.2|32010.2|32055.2|32015.2|32055.2|32015.2|32050.2|32010.2|3
1762917600000|2025-11-12 03:20:00|32054.6|32014.6|32044.7|32004.7|32055.2|32015.2|32044.7|32004.7|10
1762917900000|2025-11-12 03:25:00|32039.7|31999.7|32025.2|31985.2|32040.2|32000.2|32024.7|31984.7|16
1762918200000|2025-11-12 03:30:00|32019.7|31979.7|32029.7|31989.7|32034.7|31994.7|32015.7|31975.7|3
1762918500000|2025-11-12 03:35:00|32030.2|31990.2|32014.7|31974.7|32030.2|31990.2|32014.7|31974.7|2
1762918800000|2025-11-12 03:40:00|32015.2|31975.2|32009.7|31969.7|32019.7|31979.7|32005.2|31965.2|7
1762919100000|2025-11-12 03:45:00|32009.1|31969.1|32005.2|31965.2|32009.7|31969.7|32000.2|31960.2|14
1762919400000|2025-11-12 03:50:00|32009.7|31969.7|32010.2|31970.2|32014.7|31974.7|32009.7|31969.7|1
1762919700000|2025-11-12 03:55:00|32014.7|31974.7|32014.7|31974.7|32014.7|31974.7|32014.7|31974.7|0
1762920000000|2025-11-12 04:00:00|32004.7|31964.7|31994.7|31954.7|32004.7|31964.7|31994.7|31954.7|3
1762920300000|2025-11-12 04:05:00|31990.2|31950.2|31994.7|31954.7|31994.7|31954.7|31984.7|31944.7|35
1762920600000|2025-11-12 04:10:00|31995.2|31955.2|31995.2|31955.2|32000.2|31960.2|31995.2|31955.2|2
1762920900000|2025-11-12 04:15:00|31994.7|31954.7|31994.7|31954.7|31995.2|31955.2|31994.7|31954.7|4
1762921200000|2025-11-12 04:20:00|31995.2|31955.2|32004.7|31964.7|32004.7|31964.7|31995.2|31955.2|0
1762921800000|2025-11-12 04:30:00|32005.3|31965.3|32005.3|31965.3|32005.3|31965.3|32005.3|31965.3|1
1762922100000|2025-11-12 04:35:00|32009.7|31969.7|32004.7|31964.7|32009.7|31969.7|32004.7|31964.7|1
1762922400000|2025-11-12 04:40:00|32005.3|31965.3|32009.7|31969.7|32009.7|31969.7|32004.7|31964.7|0
1762922700000|2025-11-12 04:45:00|32014.7|31974.7|32005.3|31965.3|32014.7|31974.7|32005.3|31965.3|0
1762923000000|2025-11-12 04:50:00|32004.7|31964.7|32004.8|31964.8|32005.3|31965.3|32004.7|31964.7|1
1762923300000|2025-11-12 04:55:00|32005.3|31965.3|32015.3|31975.3|32024.8|31984.8|32005.3|31965.3|4
1762923600000|2025-11-12 05:00:00|32014.8|31974.8|32024.8|31984.8|32024.8|31984.8|32010.3|31970.3|7
1762923900000|2025-11-12 05:05:00|||||||||1
1762924200000|2025-11-12 05:10:00|32030.3|31990.3|32034.8|31994.8|32044.8|32004.8|32030.3|31990.3|12
1762924500000|2025-11-12 05:15:00|32030.3|31990.3|32030.3|31990.3|32034.8|31994.8|32030.3|31990.3|3
1762924800000|2025-11-12 05:20:00|32034.8|31994.8|32020.3|31980.3|32034.8|31994.8|32015.8|31975.8|3
1762925100000|2025-11-12 05:25:00|32024.8|31984.8|32024.8|31984.8|32024.8|31984.8|32020.3|31980.3|1
1762925400000|2025-11-12 05:30:00|32020.3|31980.3|32024.8|31984.8|32025.3|31985.3|32020.3|31980.3|1
1762925700000|2025-11-12 05:35:00|32030.3|31990.3|32004.8|31964.8|32030.3|31990.3|32004.8|31964.8|12
1762926000000|2025-11-12 05:40:00|32009.3|31969.3|32004.8|31964.8|32009.8|31969.8|32004.8|31964.8|2
1762926300000|2025-11-12 05:45:00|32005.3|31965.3|32005.9|31965.9|32009.8|31969.8|31995.3|31955.3|17
1762926600000|2025-11-12 05:50:00|32005.3|31965.3|32005.4|31965.4|32010.4|31970.4|32005.3|31965.3|3
1762926900000|2025-11-12 05:55:00|32005.9|31965.9|32000.4|31960.4|32005.9|31965.9|31995.9|31955.9|34
1762927200000|2025-11-12 06:00:00|31995.9|31955.9|32010.4|31970.4|32010.4|31970.4|31995.4|31955.4|11
1762927500000|2025-11-12 06:05:00|32014.8|31974.8|32020.4|31980.4|32020.4|31980.4|32005.9|31965.9|13
1762927800000|2025-11-12 06:10:00|32015.9|31975.9|32020.4|31980.4|32034.8|31994.8|32015.9|31975.9|8
1762928100000|2025-11-12 06:15:00|32025.4|31985.4|32020.9|31980.9|32025.9|31985.9|32015.9|31975.9|6
1762928400000|2025-11-12 06:20:00|32020.4|31980.4|32025.9|31985.9|32025.9|31985.9|32015.9|31975.9|6
1762928700000|2025-11-12 06:25:00|32025.4|31985.4|32024.9|31984.9|32025.9|31985.9|32024.9|31984.9|0
1762929000000|2025-11-12 06:30:00|32020.4|31980.4|31999.9|31959.9|32020.4|31980.4|31995.4|31955.4|66
1762929300000|2025-11-12 06:35:00|32000.4|31960.4|31994.9|31954.9|32000.4|31960.4|31994.9|31954.9|1
1762929600000|2025-11-12 06:40:00|31995.4|31955.4|31990.4|31950.4|31995.9|31955.9|31987|31947|14
1762929900000|2025-11-12 06:45:00|31994.9|31954.9|31994.9|31954.9|31994.9|31954.9|31990.4|31950.4|0
1762930200000|2025-11-12 06:50:00|31985.9|31945.9|31975.4|31935.4|31985.9|31945.9|31965.4|31925.4|19
1762930500000|2025-11-12 06:55:00|31974.9|31934.9|31974.9|31934.9|31975.4|31935.4|31970.4|31930.4|1
1762930800000|2025-11-12 07:00:00|31970.4|31930.4|31965.4|31925.4|31974.9|31934.9|31965.4|31925.4|5
1762931100000|2025-11-12 07:05:00|31969.9|31929.9|31954.9|31914.9|31970.4|31930.4|31950.4|31910.4|7
1762931400000|2025-11-12 07:10:00|31959.9|31919.9|31954.9|31914.9|31960.4|31920.4|31954.9|31914.9|7
1762931700000|2025-11-12 07:15:00|31950.4|31910.4|31955.4|31915.4|31955.4|31915.4|31946|31906|14
1762932000000|2025-11-12 07:20:00|31954.9|31914.9|31955.4|31915.4|31964.9|31924.9|31954.9|31914.9|12
1762932300000|2025-11-12 07:25:00|31954.9|31914.9|31954.9|31914.9|31955.4|31915.4|31946|31906|7
1762932600000|2025-11-12 07:30:00|31940.5|31900.5|31945.5|31905.5|31950.5|31910.5|31936|31896|14
1762932900000|2025-11-12 07:35:00|31944.9|31904.9|31954.9|31914.9|31955.5|31915.5|31940.5|31900.5|9
1762933200000|2025-11-12 07:40:00|31963.9|31923.9|31965.5|31925.5|31990.5|31950.5|31963.9|31923.9|18
1762933500000|2025-11-12 07:45:00|31966|31926|31955.5|31915.5|31966|31926|31955.5|31915.5|6
1762933800000|2025-11-12 07:50:00|31960.5|31920.5|31970.5|31930.5|31975.5|31935.5|31960.5|31920.5|11
1762934100000|2025-11-12 07:55:00|31966|31926|31985.5|31945.5|31995|31955|31965|31925|54
1762934400000|2025-11-12 08:00:00|31986|31946|31995.5|31955.5|31996|31956|31986|31946|4
1762934700000|2025-11-12 08:05:00|31995|31955|31985.5|31945.5|31996|31956|31985.5|31945.5|4
1762935000000|2025-11-12 08:10:00|31986|31946|32020.5|31980.5|32020.5|31980.5|31986|31946|11
1762935300000|2025-11-12 08:15:00|32015.5|31975.5|32025|31985|32030.5|31990.5|32015|31975|49
1762935600000|2025-11-12 08:20:00|32016|31976|32025.5|31985.5|32026|31986|32016|31976|3
1762935900000|2025-11-12 08:25:00|32025|31985|32035|31995|32040.5|32000.5|32025|31985|15
1762936200000|2025-11-12 08:30:00|32036|31996|32036|31996|32065|32025|32036|31996|108
1762936500000|2025-11-12 08:35:00|32031|31991|32036.1|31996.1|32040.5|32000.5|32030.5|31990.5|10
1762936800000|2025-11-12 08:40:00|32040.5|32000.5|32036.1|31996.1|32040.5|32000.5|32036.1|31996.1|0
1762937100000|2025-11-12 08:45:00|32025|31985|32036.1|31996.1|32040.5|32000.5|32020.5|31980.5|25
1762937400000|2025-11-12 08:50:00|32040.5|32000.5|32045.5|32005.5|32050.5|32010.5|32035|31995|129
1762937700000|2025-11-12 08:55:00|32045|32005|32035|31995|32046.1|32006.1|32035|31995|156
1762938000000|2025-11-12 09:00:00|32040|32000|32015|31975|32045|32005|32015|31975|54
1762938300000|2025-11-12 09:05:00|32014.5|31974.5|32035|31995|32035|31995|32014.5|31974.5|36
1762938600000|2025-11-12 09:10:00|32034.5|31994.5|32044.5|32004.5|32045|32005|32034.5|31994.5|8
1762938900000|2025-11-12 09:15:00|32040|32000|32019.5|31979.5|32040|32000|32015|31975|6
1762939200000|2025-11-12 09:20:00|32020|31980|32005|31965|32024.5|31984.5|32005|31965|5
1762939500000|2025-11-12 09:25:00|32005.1|31965.1|32005.1|31965.1|32009.5|31969.5|32004.5|31964.5|14
1762939800000|2025-11-12 09:30:00|32019.5|31979.5|32035.1|31995.1|32039.5|31999.5|32015.1|31975.1|26
1762940100000|2025-11-12 09:35:00|32030.1|31990.1|32044|32004|32044.5|32004.5|32029.5|31989.5|20
1762940400000|2025-11-12 09:40:00|32044.5|32004.5|32035.1|31995.1|32044.5|32004.5|32034.5|31994.5|8
1762940700000|2025-11-12 09:45:00|32044.5|32004.5|32044|32004|32049.6|32009.6|32035.1|31995.1|2
1762941000000|2025-11-12 09:50:00|32039.6|31999.6|32035.1|31995.1|32059.6|32019.6|32035.1|31995.1|10
1762941300000|2025-11-12 09:55:00|32039.6|31999.6|32049.6|32009.6|32054|32014|32035.1|31995.1|17
1762941600000|2025-11-12 10:00:00|32054|32014|32055.1|32015.1|32064|32024|32049.6|32009.6|26
1762941900000|2025-11-12 10:05:00|32054|32014|32064.1|32024.1|32064.1|32024.1|32054|32014|10
1762942200000|2025-11-12 10:10:00|32059.6|32019.6|32064.1|32024.1|32075.1|32035.1|32054.6|32014.6|98
1762942500000|2025-11-12 10:15:00|32069.6|32029.6|32094.1|32054.1|32094.1|32054.1|32069.6|32029.6|33
1762942800000|2025-11-12 10:20:00|32089.6|32049.6|32075.1|32035.1|32094.1|32054.1|32074.1|32034.1|78
1762943100000|2025-11-12 10:25:00|32079.6|32039.6|32089.6|32049.6|32089.6|32049.6|32075.1|32035.1|20
1762943400000|2025-11-12 10:30:00|32085.1|32045.1|32075.1|32035.1|32085.1|32045.1|32070.6|32030.6|33
1762943700000|2025-11-12 10:35:00|32080.1|32040.1|32075.1|32035.1|32085.1|32045.1|32074.1|32034.1|113
1762944000000|2025-11-12 10:40:00|32079.6|32039.6|32070.1|32030.1|32080.1|32040.1|32065.1|32025.1|13
1762944300000|2025-11-12 10:45:00|32069.6|32029.6|32036.2|31996.2|32075.1|32035.1|32036.2|31996.2|71
1762944600000|2025-11-12 10:50:00|32040.7|32000.7|32036.2|31996.2|32050.7|32010.7|32036.2|31996.2|17
1762944900000|2025-11-12 10:55:00|32030.7|31990.7|32026.2|31986.2|32035.7|31995.7|32026.2|31986.2|14
1762945200000|2025-11-12 11:00:00|32025.7|31985.7|32045.7|32005.7|32050.7|32010.7|32025.7|31985.7|32
1762945500000|2025-11-12 11:05:00|32046.2|32006.2|32030.7|31990.7|32046.2|32006.2|32026.2|31986.2|10
1762945800000|2025-11-12 11:10:00|32035.2|31995.2|32065.7|32025.7|32065.7|32025.7|32035.2|31995.2|48
1762946100000|2025-11-12 11:15:00|32066.2|32026.2|32055.7|32015.7|32066.2|32026.2|32055.7|32015.7|2
1762946400000|2025-11-12 11:20:00|32060.7|32020.7|32050.7|32010.7|32060.7|32020.7|32050.7|32010.7|5
1762946700000|2025-11-12 11:25:00|32045.7|32005.7|32055.7|32015.7|32055.7|32015.7|32045.2|32005.2|11
1762947000000|2025-11-12 11:30:00|32055.2|32015.2|32045.7|32005.7|32055.2|32015.2|32030.7|31990.7|20
1762947300000|2025-11-12 11:35:00|32045.2|32005.2|32020.2|31980.2|32045.2|32005.2|32019.7|31979.7|35
1762947600000|2025-11-12 11:40:00|32025.2|31985.2|32019.7|31979.7|32025.2|31985.2|32015.2|31975.2|14
1762947900000|2025-11-12 11:45:00|32015.2|31975.2|32005.2|31965.2|32019.7|31979.7|32005.2|31965.2|34
1762948200000|2025-11-12 11:50:00|32009.7|31969.7|32004.7|31964.7|32009.7|31969.7|31995.2|31955.2|52
1762948500000|2025-11-12 11:55:00|31999.7|31959.7|32005.2|31965.2|32006.3|31966.3|31995.2|31955.2|77
1762948800000|2025-11-12 12:00:00|32005.7|31965.7|31985.2|31945.2|32005.7|31965.7|31975.2|31935.2|46
1762949100000|2025-11-12 12:05:00|31980.7|31940.7|31975.8|31935.8|31985.2|31945.2|31975.2|31935.2|24
1762949400000|2025-11-12 12:10:00|31980.2|31940.2|31965.2|31925.2|31985.8|31945.8|31960.8|31920.8|19
1762949700000|2025-11-12 12:15:00|31960.8|31920.8|31955.8|31915.8|31965.8|31925.8|31935.2|31895.2|36
1762950000000|2025-11-12 12:20:00|31956.3|31916.3|31965.8|31925.8|31975.2|31935.2|31950.8|31910.8|50
1762950300000|2025-11-12 12:25:00|31966.3|31926.3|31975.3|31935.3|31975.3|31935.3|31966.3|31926.3|6
1762950600000|2025-11-12 12:30:00|31975.8|31935.8|31945.8|31905.8|31975.8|31935.8|31945.8|31905.8|62
1762950900000|2025-11-12 12:35:00|31940.3|31900.3|31925.3|31885.3|31950.8|31910.8|31925.3|31885.3|39
1762951200000|2025-11-12 12:40:00|31920.8|31880.8|31895.8|31855.8|31930.8|31890.8|31885.3|31845.3|47
1762951500000|2025-11-12 12:45:00|31896.3|31856.3|31885.3|31845.3|31896.3|31856.3|31870.8|31830.8|75
1762951800000|2025-11-12 12:50:00|31880.8|31840.8|31915.3|31875.3|31915.3|31875.3|31875.3|31835.3|94
1762952100000|2025-11-12 12:55:00|31914.8|31874.8|31935.8|31895.8|31945.8|31905.8|31914.8|31874.8|179
1762952400000|2025-11-12 13:00:00|31935.3|31895.3|31965.3|31925.3|31966.3|31926.3|31935.3|31895.3|69
1762952700000|2025-11-12 13:05:00|31955.3|31915.3|31985.3|31945.3|31985.3|31945.3|31955.3|31915.3|93
1762953000000|2025-11-12 13:10:00|31980.8|31940.8|32025.3|31985.3|32025.3|31985.3|31966.3|31926.3|72
1762953300000|2025-11-12 13:15:00|32020.8|31980.8|31975.8|31935.8|32025.3|31985.3|31975.3|31935.3|67
1762953600000|2025-11-12 13:20:00|31980.3|31940.3|31940.8|31900.8|31985.3|31945.3|31935.3|31895.3|53
1762953900000|2025-11-12 13:25:00|31936.4|31896.4|31955.8|31915.8|31966.4|31926.4|31935.3|31895.3|165
1762954200000|2025-11-12 13:30:00|31955.3|31915.3|31930.8|31890.8|31955.3|31915.3|31926.4|31886.4|73
1762954500000|2025-11-12 13:35:00|31926.4|31886.4|31950.8|31910.8|31955.3|31915.3|31926.4|31886.4|70
1762954800000|2025-11-12 13:40:00|31946.4|31906.4|31945.3|31905.3|31960.8|31920.8|31945.3|31905.3|108
1762957800000|2025-11-12 14:30:00|31945.4|31905.4|32045.4|32005.4|32065.4|32025.4|31925.4|31885.4|1259
1762958100000|2025-11-12 14:35:00|32044.9|32004.9|32045.4|32005.4|32065.4|32025.4|32025.4|31985.4|797
1762958400000|2025-11-12 14:40:00|32040.9|32000.9|31985.4|31945.4|32045.4|32005.4|31964.9|31924.9|532
1762958700000|2025-11-12 14:45:00|31984.9|31944.9|31871.3|31831.3|31984.9|31944.9|31871.3|31831.3|2103
1762959000000|2025-11-12 14:50:00|31881.3|31841.3|31891.3|31851.3|31942.3|31902.3|31881.3|31841.3|469
1762959300000|2025-11-12 14:55:00|31896.8|31856.8|31883.4|31843.4|31922.8|31882.8|31871.3|31831.3|399
1762959600000|2025-11-12 15:00:00|31873.4|31833.4|31912.3|31872.3|31932.3|31892.3|31862.3|31822.3|509
1762959900000|2025-11-12 15:05:00|31902.3|31862.3|31902.3|31862.3|31917.8|31877.8|31882.3|31842.3|322
1762960200000|2025-11-12 15:10:00|31893.9|31853.9|31894.4|31854.4|31933.4|31893.4|31888.9|31848.9|430
1762960500000|2025-11-12 15:15:00|31893.9|31853.9|31822.4|31782.4|31893.9|31853.9|31822.4|31782.4|873
1762960800000|2025-11-12 15:20:00|31812.4|31772.4|31811.3|31771.3|31822.4|31782.4|31771.3|31731.3|691
1762961100000|2025-11-12 15:25:00|31810.8|31770.8|31871.3|31831.3|31890.3|31850.3|31800.3|31760.3|1514
1762961400000|2025-11-12 15:30:00|31870.3|31830.3|31910.8|31870.8|31925.8|31885.8|31870.3|31830.3|380
1762961700000|2025-11-12 15:35:00|31911.3|31871.3|31961.3|31921.3|31972.4|31932.4|31901.3|31861.3|261
1762962000000|2025-11-12 15:40:00|31956.9|31916.9|31971.4|31931.4|31971.9|31931.9|31946.3|31906.3|300
1762962300000|2025-11-12 15:45:00|31961.4|31921.4|31921.4|31881.4|31961.4|31921.4|31920.3|31880.3|209
1762962600000|2025-11-12 15:50:00|31930.3|31890.3|31951.4|31911.4|31951.4|31911.4|31930.3|31890.3|139
1762962900000|2025-11-12 15:55:00|31950.9|31910.9|31935.9|31895.9|31971.4|31931.4|31921.4|31881.4|427
1762963200000|2025-11-12 16:00:00|31930.9|31890.9|31931.4|31891.4|31950.3|31910.3|31901.4|31861.4|194
1762963500000|2025-11-12 16:05:00|31940.4|31900.4|31996.9|31956.9|32002.4|31962.4|31920.4|31880.4|625
1762963800000|2025-11-12 16:10:00|32001.4|31961.4|32036.9|31996.9|32067.9|32027.9|32001.4|31961.4|653
1762964100000|2025-11-12 16:15:00|32032.4|31992.4|32031.4|31991.4|32061.4|32021.4|32021.4|31981.4|203
1762964400000|2025-11-12 16:20:00|32032.4|31992.4|32052.4|32012.4|32083.5|32043.5|32032.4|31992.4|217
1762964700000|2025-11-12 16:25:00|32051.4|32011.4|32041.4|32001.4|32056.9|32016.9|32032.4|31992.4|124
1762965000000|2025-11-12 16:30:00|32031.4|31991.4|32085.9|32045.9|32090.4|32050.4|32031.4|31991.4|328
1762965300000|2025-11-12 16:35:00|32090.4|32050.4|32120.4|32080.4|32130.4|32090.4|32090.4|32050.4|171
1762965600000|2025-11-12 16:40:00|32130.4|32090.4|32170.4|32130.4|32190.4|32150.4|32121.4|32081.4|427
1762965900000|2025-11-12 16:45:00|32165.9|32125.9|32262.5|32222.5|32262.5|32222.5|32161.4|32121.4|1341
1762966200000|2025-11-12 16:50:00|32252.5|32212.5|32192.5|32152.5|32262.5|32222.5|32192.5|32152.5|424
1762966500000|2025-11-12 16:55:00|32187|32147|32202.5|32162.5|32212.5|32172.5|32181.4|32141.4|133
1762966800000|2025-11-12 17:00:00|32192.5|32152.5|32172|32132|32212.5|32172.5|32162.5|32122.5|253
1762967100000|2025-11-12 17:05:00|32172.5|32132.5|32181.5|32141.5|32182.5|32142.5|32157|32117|115
1762967400000|2025-11-12 17:10:00|32177|32137|32192.5|32152.5|32201.5|32161.5|32162.5|32122.5|223
1762967700000|2025-11-12 17:15:00|32182.5|32142.5|32192.5|32152.5|32197.5|32157.5|32182.5|32142.5|152
1762968000000|2025-11-12 17:20:00|32197|32157|32171.5|32131.5|32197|32157|32161.5|32121.5|152
1762968300000|2025-11-12 17:25:00|32180.5|32140.5|32151.5|32111.5|32191.5|32151.5|32151.5|32111.5|322
1762968600000|2025-11-12 17:30:00|32151|32111|32171.5|32131.5|32181|32141|32146|32106|204
1762968900000|2025-11-12 17:35:00|32176|32136|32160.5|32120.5|32181.5|32141.5|32141.5|32101.5|99
1762969200000|2025-11-12 17:40:00|32161|32121|32190.5|32150.5|32196|32156|32160.5|32120.5|169
1762969500000|2025-11-12 17:45:00|32181.5|32141.5|32176|32136|32201.5|32161.5|32171.5|32131.5|181
1762969800000|2025-11-12 17:50:00|32180.5|32140.5|32180.5|32140.5|32190.5|32150.5|32176|32136|232
1762970100000|2025-11-12 17:55:00|32176|32136|32169.5|32129.5|32180.5|32140.5|32140.5|32100.5|216
1762970400000|2025-11-12 18:00:00|32165|32125|32170.5|32130.5|32170.5|32130.5|32149.5|32109.5|192
1762970700000|2025-11-12 18:05:00|32179.5|32139.5|32190.5|32150.5|32200.5|32160.5|32179.5|32139.5|211
1762971000000|2025-11-12 18:10:00|32190|32150|32209.5|32169.5|32230.5|32190.5|32189.5|32149.5|241
1762971300000|2025-11-12 18:15:00|32205|32165|32219.5|32179.5|32230.5|32190.5|32205|32165|104
1762971600000|2025-11-12 18:20:00|32215|32175|32230.5|32190.5|32239.5|32199.5|32210.5|32170.5|207
1762971900000|2025-11-12 18:25:00|32235|32195|32230.6|32190.6|32251.1|32211.1|32220.5|32180.5|321
1762972200000|2025-11-12 18:30:00|32239.5|32199.5|32270.1|32230.1|32301.1|32261.1|32239.5|32199.5|503
1762972500000|2025-11-12 18:35:00|32270.6|32230.6|32300.6|32260.6|32310.6|32270.6|32270.6|32230.6|214
1762972800000|2025-11-12 18:40:00|32300.1|32260.1|32326.1|32286.1|32336.1|32296.1|32290.6|32250.6|267
1762973100000|2025-11-12 18:45:00|32321.6|32281.6|32340.6|32300.6|32360.6|32320.6|32320.6|32280.6|352
1762973400000|2025-11-12 18:50:00|32350.6|32310.6|32310.6|32270.6|32350.6|32310.6|32300.6|32260.6|233
1762973700000|2025-11-12 18:55:00|32315.1|32275.1|32330.6|32290.6|32340.6|32300.6|32310.6|32270.6|463
1762974000000|2025-11-12 19:00:00|32336.1|32296.1|32330.6|32290.6|32346.1|32306.1|32330.6|32290.6|449
1762974300000|2025-11-12 19:05:00|32321.6|32281.6|32340.6|32300.6|32350.6|32310.6|32320.6|32280.6|404
1762974600000|2025-11-12 19:10:00|32345.1|32305.1|32320.6|32280.6|32361.6|32321.6|32320.6|32280.6|1187
1762974900000|2025-11-12 19:15:00|32330.6|32290.6|32413.7|32373.7|32418.7|32378.7|32310.6|32270.6|1535
1762995600000|2025-11-13 01:00:00|32318.6|32278.6|32354.1|32314.1|32355.1|32315.1|32289.6|32249.6|253
1762995900000|2025-11-13 01:05:00|32354.6|32314.6|32324.1|32284.1|32368.6|32328.6|32324.1|32284.1|36
1762996200000|2025-11-13 01:10:00|32319.1|32279.1|32284.1|32244.1|32324.1|32284.1|32273.6|32233.6|150
1762996500000|2025-11-13 01:15:00|32283.6|32243.6|32269.1|32229.1|32283.6|32243.6|32264.1|32224.1|29
1762996800000|2025-11-13 01:20:00|32278.6|32238.6|32284.1|32244.1|32284.1|32244.1|32273.6|32233.6|6
1762997100000|2025-11-13 01:25:00|32274.1|32234.1|32273.1|32233.1|32274.1|32234.1|32273.1|32233.1|12
1762997400000|2025-11-13 01:30:00|32273.6|32233.6|32298.6|32258.6|32303.6|32263.6|32273.6|32233.6|17
1762997700000|2025-11-13 01:35:00|32294.1|32254.1|32293.6|32253.6|32294.1|32254.1|32293.1|32253.1|10
1762998000000|2025-11-13 01:40:00|32294.1|32254.1|32293.6|32253.6|32303.6|32263.6|32293.6|32253.6|5
1762998300000|2025-11-13 01:45:00|32294.1|32254.1|32304.1|32264.1|32314.1|32274.1|32293.2|32253.2|38
1762998600000|2025-11-13 01:50:00|32313.2|32273.2|32304.2|32264.2|32314.1|32274.1|32303.7|32263.7|19
1762998900000|2025-11-13 01:55:00|32314.2|32274.2|32304.2|32264.2|32314.2|32274.2|32304.2|32264.2|10
1762999200000|2025-11-13 02:00:00|32308.7|32268.7|32318.7|32278.7|32318.7|32278.7|32304.2|32264.2|2
1762999500000|2025-11-13 02:05:00|32323.2|32283.2|32373.7|32333.7|32374.2|32334.2|32314.2|32274.2|73
1762999800000|2025-11-13 02:10:00|32368.7|32328.7|32364.2|32324.2|32384.2|32344.2|32364.2|32324.2|98
1763000100000|2025-11-13 02:15:00|32368.7|32328.7|32354.2|32314.2|32373.7|32333.7|32354.2|32314.2|26
1763000400000|2025-11-13 02:20:00|32358.7|32318.7|32358.7|32318.7|32358.7|32318.7|32358.7|32318.7|2
1763000700000|2025-11-13 02:25:00|32354.2|32314.2|32359.2|32319.2|32363.7|32323.7|32354.2|32314.2|21
1763001000000|2025-11-13 02:30:00|32358.7|32318.7|32353.7|32313.7|32363.2|32323.2|32353.2|32313.2|6
1763001300000|2025-11-13 02:35:00|32354.2|32314.2|32353.7|32313.7|32363.2|32323.2|32334.2|32294.2|28
1763001600000|2025-11-13 02:40:00|32353.2|32313.2|32384.2|32344.2|32394.2|32354.2|32344.2|32304.2|30
1763001900000|2025-11-13 02:45:00|32383.2|32343.2|32377.7|32337.7|32389.2|32349.2|32353.2|32313.2|83
1763002200000|2025-11-13 02:50:00|32373.2|32333.2|32412.2|32372.2|32412.7|32372.7|32373.2|32333.2|54
1763002500000|2025-11-13 02:55:00|32413.2|32373.2|32403.2|32363.2|32417.7|32377.7|32403.2|32363.2|11
1763002800000|2025-11-13 03:00:00|32402.7|32362.7|32397.8|32357.8|32412.8|32372.8|32397.8|32357.8|29
1763003100000|2025-11-13 03:05:00|32393.2|32353.2|32373.3|32333.3|32397.8|32357.8|32373.3|32333.3|18
1763003400000|2025-11-13 03:10:00|32383.3|32343.3|32403.3|32363.3|32403.3|32363.3|32382.8|32342.8|12
1763003700000|2025-11-13 03:15:00|32407.8|32367.8|32393.3|32353.3|32407.8|32367.8|32392.8|32352.8|11
1763004000000|2025-11-13 03:20:00|32402.3|32362.3|32408.3|32368.3|32413.3|32373.3|32393.3|32353.3|27
1763004300000|2025-11-13 03:25:00|32407.8|32367.8|32393.3|32353.3|32412.3|32372.3|32393.3|32353.3|5
1763004600000|2025-11-13 03:30:00|32398.3|32358.3|32382.3|32342.3|32398.3|32358.3|32382.3|32342.3|17
1763004900000|2025-11-13 03:35:00|32377.8|32337.8|32387.8|32347.8|32387.8|32347.8|32377.8|32337.8|2
1763005200000|2025-11-13 03:40:00|32392.3|32352.3|32402.8|32362.8|32412.3|32372.3|32392.3|32352.3|6
1763005500000|2025-11-13 03:45:00|32403.3|32363.3|32397.8|32357.8|32403.3|32363.3|32392.3|32352.3|6
1763005800000|2025-11-13 03:50:00|32402.3|32362.3|32402.3|32362.3|32407.8|32367.8|32402.3|32362.3|1
1763006400000|2025-11-13 04:00:00|32401.8|32361.8|32402.8|32362.8|32407.8|32367.8|32393.3|32353.3|5
1763006700000|2025-11-13 04:05:00|32407.8|32367.8|32402.8|32362.8|32407.8|32367.8|32402.8|32362.8|14
1763007000000|2025-11-13 04:10:00|32402.3|32362.3|32402.4|32362.4|32402.8|32362.8|32397.8|32357.8|10
1763007300000|2025-11-13 04:15:00|32392.4|32352.4|32392.4|32352.4|32392.4|32352.4|32392.4|32352.4|1
1763007600000|2025-11-13 04:20:00|32387.4|32347.4|32392.4|32352.4|32392.4|32352.4|32382.9|32342.9|5
1763007900000|2025-11-13 04:25:00|||||||||2
1763008200000|2025-11-13 04:30:00|32402.4|32362.4|32402.4|32362.4|32402.4|32362.4|32397.9|32357.9|4
1763008500000|2025-11-13 04:35:00|32393.4|32353.4|32393.4|32353.4|32393.4|32353.4|32393.4|32353.4|0
1763008800000|2025-11-13 04:40:00|32402.4|32362.4|32402.9|32362.9|32402.9|32362.9|32402.4|32362.4|8
1763009100000|2025-11-13 04:45:00|32402.4|32362.4|32402.4|32362.4|32402.4|32362.4|32402.4|32362.4|0
1763009700000|2025-11-13 04:55:00|||||||||1
1763010000000|2025-11-13 05:00:00|32422.4|32382.4|32437.9|32397.9|32437.9|32397.9|32422.4|32382.4|20
1763010300000|2025-11-13 05:05:00|32433.4|32393.4|32442.9|32402.9|32442.9|32402.9|32432.9|32392.9|7
1763010600000|2025-11-13 05:10:00|32442.4|32402.4|32437.9|32397.9|32442.4|32402.4|32437.9|32397.9|3
1763010900000|2025-11-13 05:15:00|32433.4|32393.4|32437.9|32397.9|32437.9|32397.9|32433.4|32393.4|3
1763011200000|2025-11-13 05:20:00|32433.4|32393.4|32437.9|32397.9|32437.9|32397.9|32433.4|32393.4|3
1763011500000|2025-11-13 05:25:00|||||||||2
1763011800000|2025-11-13 05:30:00|32442.5|32402.5|32447.9|32407.9|32452.5|32412.5|32437.9|32397.9|13
1763012100000|2025-11-13 05:35:00|32443.4|32403.4|32448|32408|32448|32408|32443|32403|3
1763012400000|2025-11-13 05:40:00|32433.4|32393.4|32442.5|32402.5|32442.5|32402.5|32433|32393|3
1763012700000|2025-11-13 05:45:00|32448|32408|32483|32443|32508.9|32468.9|32448|32408|66
1763013000000|2025-11-13 05:50:00|32482.5|32442.5|32498|32458|32498|32458|32482.5|32442.5|15
1763013300000|2025-11-13 05:55:00|32502.5|32462.5|32492.5|32452.5|32502.5|32462.5|32488|32448|5
1763013600000|2025-11-13 06:00:00|32483|32443|32462.5|32422.5|32483|32443|32458|32418|32
1763013900000|2025-11-13 06:05:00|32458|32418|32469.5|32429.5|32474.5|32434.5|32439|32399|171
1763014200000|2025-11-13 06:10:00|32470|32430|32474|32434|32484.5|32444.5|32469.5|32429.5|8
1763014500000|2025-11-13 06:15:00|32473.5|32433.5|32474|32434|32479|32439|32473.5|32433.5|13
1763014800000|2025-11-13 06:20:00|32478.5|32438.5|32483.5|32443.5|32489|32449|32473.5|32433.5|6
1763015100000|2025-11-13 06:25:00|32479|32439|32479|32439|32499.5|32459.5|32474|32434|57
1763015400000|2025-11-13 06:30:00|32474|32434|32473.5|32433.5|32483.5|32443.5|32469|32429|0
1763015700000|2025-11-13 06:35:00|32469|32429|32473.5|32433.5|32473.5|32433.5|32463.5|32423.5|8
1763016000000|2025-11-13 06:40:00|32474|32434|32488.5|32448.5|32489|32449|32474|32434|6
1763016300000|2025-11-13 06:45:00|32484|32444|32493.5|32453.5|32494|32454|32479|32439|12
1763016600000|2025-11-13 06:50:00|32498.5|32458.5|32488.1|32448.1|32503.5|32463.5|32483.5|32443.5|7
1763016900000|2025-11-13 06:55:00|32483.5|32443.5|32483.5|32443.5|32493.1|32453.1|32483.5|32443.5|20
1763017200000|2025-11-13 07:00:00|32483.1|32443.1|32453.6|32413.6|32483.1|32443.1|32438.1|32398.1|21
1763017500000|2025-11-13 07:05:00|32443.6|32403.6|32443.6|32403.6|32453.6|32413.6|32443.1|32403.1|14
1763017800000|2025-11-13 07:10:00|32438.1|32398.1|32433.1|32393.1|32448.1|32408.1|32433.1|32393.1|54
1763018100000|2025-11-13 07:15:00|32432.6|32392.6|32448.1|32408.1|32453.1|32413.1|32432.6|32392.6|15
1763018400000|2025-11-13 07:20:00|32453.1|32413.1|32448.6|32408.6|32453.1|32413.1|32433.6|32393.6|9
1763018700000|2025-11-13 07:25:00|32444.1|32404.1|32453.6|32413.6|32458.6|32418.6|32443.6|32403.6|7
1763019000000|2025-11-13 07:30:00|32443.6|32403.6|32443.6|32403.6|32453.6|32413.6|32443.6|32403.6|27
1763019300000|2025-11-13 07:35:00|32439.1|32399.1|32443.6|32403.6|32443.6|32403.6|32433.6|32393.6|5
1763019600000|2025-11-13 07:40:00|32448.1|32408.1|32449.1|32409.1|32453.6|32413.6|32448.1|32408.1|3
1763019900000|2025-11-13 07:45:00|32453.6|32413.6|32469.1|32429.1|32473.6|32433.6|32449.1|32409.1|11
1763020200000|2025-11-13 07:50:00|32464.1|32424.1|32473.6|32433.6|32473.6|32433.6|32463.6|32423.6|19
1763020500000|2025-11-13 07:55:00|32474.1|32434.1|32469.1|32429.1|32474.1|32434.1|32464.6|32424.6|4
1763020800000|2025-11-13 08:00:00|32473.6|32433.6|32493.6|32453.6|32493.6|32453.6|32473.6|32433.6|6
1763021100000|2025-11-13 08:05:00|32484.1|32444.1|32483.6|32443.6|32484.1|32444.1|32473.6|32433.6|7
1763021400000|2025-11-13 08:10:00|32484.1|32444.1|32484.1|32444.1|32489.1|32449.1|32483.6|32443.6|8
1763021700000|2025-11-13 08:15:00|32479.1|32439.1|32479.1|32439.1|32484.1|32444.1|32474.6|32434.6|3
1763022000000|2025-11-13 08:20:00|32474.6|32434.6|32484.1|32444.1|32484.1|32444.1|32473.7|32433.7|7
1763022300000|2025-11-13 08:25:00|32483.7|32443.7|32468.7|32428.7|32483.7|32443.7|32463.7|32423.7|19
1763022600000|2025-11-13 08:30:00|32469.1|32429.1|32464.2|32424.2|32479.2|32439.2|32464.2|32424.2|24
1763022900000|2025-11-13 08:35:00|32459.2|32419.2|32439.2|32399.2|32459.2|32419.2|32429.2|32389.2|19
1763023200000|2025-11-13 08:40:00|32443.7|32403.7|32424.6|32384.6|32443.7|32403.7|32424.6|32384.6|29
1763023500000|2025-11-13 08:45:00|32424.7|32384.7|32424.2|32384.2|32429.2|32389.2|32419.2|32379.2|22
1763023800000|2025-11-13 08:50:00|32424.7|32384.7|32434.2|32394.2|32447.2|32407.2|32414.7|32374.7|77
1763024100000|2025-11-13 08:55:00|32433.7|32393.7|32424.7|32384.7|32434.2|32394.2|32424.2|32384.2|10
1763024400000|2025-11-13 09:00:00|32424.2|32384.2|32423.7|32383.7|32434.2|32394.2|32423.7|32383.7|6
1763024700000|2025-11-13 09:05:00|32424.7|32384.7|32424.7|32384.7|32429.2|32389.2|32424.2|32384.2|9
1763025000000|2025-11-13 09:10:00|32424.2|32384.2|32438.2|32398.2|32453.7|32413.7|32424.2|32384.2|30
1763025300000|2025-11-13 09:15:00|32437.8|32397.8|32443.7|32403.7|32443.7|32403.7|32433.7|32393.7|19
1763025600000|2025-11-13 09:20:00|32453.7|32413.7|32464.2|32424.2|32473.7|32433.7|32443.7|32403.7|31
1763025900000|2025-11-13 09:25:00|32463.7|32423.7|32453.7|32413.7|32463.7|32423.7|32453.7|32413.7|3
1763026200000|2025-11-13 09:30:00|32454.2|32414.2|32454.2|32414.2|32454.7|32414.7|32444.2|32404.2|10
1763026500000|2025-11-13 09:35:00|32453.7|32413.7|32413.8|32373.8|32453.7|32413.7|32413.8|32373.8|23
1763026800000|2025-11-13 09:40:00|32413.3|32373.3|32403.8|32363.8|32418.3|32378.3|32403.8|32363.8|21
1763027100000|2025-11-13 09:45:00|32402.8|32362.8|32392.8|32352.8|32403.3|32363.3|32383.3|32343.3|31
1763027400000|2025-11-13 09:50:00|32388.3|32348.3|32368.3|32328.3|32392.8|32352.8|32353.8|32313.8|45
1763027700000|2025-11-13 09:55:00|32363.8|32323.8|32362.8|32322.8|32368.3|32328.3|32333.8|32293.8|35
1763028000000|2025-11-13 10:00:00|32363.3|32323.3|32348.8|32308.8|32363.8|32323.8|32348.8|32308.8|8
1763028300000|2025-11-13 10:05:00|32348.3|32308.3|32363.3|32323.3|32363.3|32323.3|32343.8|32303.8|18
1763028600000|2025-11-13 10:10:00|32363.8|32323.8|32363.8|32323.8|32378.8|32338.8|32343.8|32303.8|41
1763028900000|2025-11-13 10:15:00|32363.3|32323.3|32353.8|32313.8|32363.8|32323.8|32343.8|32303.8|55
1763029200000|2025-11-13 10:20:00|32353.3|32313.3|32343.8|32303.8|32353.8|32313.8|32343.8|32303.8|19
1763029500000|2025-11-13 10:25:00|32333.8|32293.8|32343.8|32303.8|32343.8|32303.8|32333.8|32293.8|33
1763029800000|2025-11-13 10:30:00|32343.3|32303.3|32343.8|32303.8|32353.8|32313.8|32343.3|32303.3|28
1763030100000|2025-11-13 10:35:00|32352.9|32312.9|32343.8|32303.8|32352.9|32312.9|32343.8|32303.8|9
1763030400000|2025-11-13 10:40:00|32338.8|32298.8|32333.4|32293.4|32343.8|32303.8|32332.9|32292.9|93
1763030700000|2025-11-13 10:45:00|32333.8|32293.8|32333.8|32293.8|32343.8|32303.8|32333.8|32293.8|26
1763031000000|2025-11-13 10:50:00|32342.9|32302.9|32353.4|32313.4|32353.4|32313.4|32342.9|32302.9|11
1763031300000|2025-11-13 10:55:00|32353.8|32313.8|32338.4|32298.4|32353.9|32313.9|32338.4|32298.4|26
1763031600000|2025-11-13 11:00:00|32333.9|32293.9|32342.9|32302.9|32343.9|32303.9|32332.9|32292.9|69
1763031900000|2025-11-13 11:05:00|32338.4|32298.4|32322.9|32282.9|32338.4|32298.4|32312.9|32272.9|41
1763032200000|2025-11-13 11:10:00|32312.9|32272.9|32292.9|32252.9|32312.9|32272.9|32283.4|32243.4|60
1763032500000|2025-11-13 11:15:00|32288.4|32248.4|32278.4|32238.4|32292.9|32252.9|32273.9|32233.9|42
1763032800000|2025-11-13 11:20:00|32282.9|32242.9|32288.4|32248.4|32292.9|32252.9|32273.9|32233.9|8
1763033100000|2025-11-13 11:25:00|32282.9|32242.9|32262.9|32222.9|32282.9|32242.9|32257.4|32217.4|42
1763033400000|2025-11-13 11:30:00|32272.5|32232.5|32292.9|32252.9|32292.9|32252.9|32267.9|32227.9|32
1763033700000|2025-11-13 11:35:00|32292.5|32252.5|32287.9|32247.9|32292.9|32252.9|32282.9|32242.9|7
1763034000000|2025-11-13 11:40:00|32282.9|32242.9|32277.5|32237.5|32282.9|32242.9|32273|32233|20
1763034300000|2025-11-13 11:45:00|32283|32243|32278|32238|32283|32243|32273|32233|17
1763034600000|2025-11-13 11:50:00|32282.5|32242.5|32283|32243|32292.5|32252.5|32282.5|32242.5|26
1763034900000|2025-11-13 11:55:00|32292|32252|32283|32243|32292|32252|32283|32243|2
1763035200000|2025-11-13 12:00:00|32278|32238|32272.5|32232.5|32278|32238|32263|32223|24
1763035500000|2025-11-13 12:05:00|32273|32233|32312|32272|32312.5|32272.5|32262|32222|71
1763035800000|2025-11-13 12:10:00|32312.5|32272.5|32332|32292|32342|32302|32312.5|32272.5|44
1763036100000|2025-11-13 12:15:00|32327.5|32287.5|32322.5|32282.5|32332|32292|32317.5|32277.5|27
1763036400000|2025-11-13 12:20:00|32327.5|32287.5|32312.5|32272.5|32327.5|32287.5|32312|32272|39
1763036700000|2025-11-13 12:25:00|32317.5|32277.5|32313|32273|32333|32293|32308|32268|123
1763037000000|2025-11-13 12:30:00|32322.1|32282.1|32333|32293|32333|32293|32322.1|32282.1|12
1763037300000|2025-11-13 12:35:00|32332.5|32292.5|32343|32303|32343|32303|32323|32283|17
1763037600000|2025-11-13 12:40:00|32342.5|32302.5|32333|32293|32343|32303|32322.1|32282.1|12
1763037900000|2025-11-13 12:45:00|32332.6|32292.6|32333|32293|32333|32293|32323|32283|22
1763038200000|2025-11-13 12:50:00|32332.6|32292.6|32332.6|32292.6|32333|32293|32323|32283|30
1763038500000|2025-11-13 12:55:00|32332.1|32292.1|32307.6|32267.6|32333|32293|32307.6|32267.6|180
1763038800000|2025-11-13 13:00:00|32303.1|32263.1|32337.6|32297.6|32342.1|32302.1|32302.1|32262.1|44
1763039100000|2025-11-13 13:05:00|32342.1|32302.1|32483.1|32443.1|32493.1|32453.1|32333.1|32293.1|279
1763039400000|2025-11-13 13:10:00|32487.6|32447.6|32463.1|32423.1|32492.6|32452.6|32452.1|32412.1|116
1763039700000|2025-11-13 13:15:00|32467.6|32427.6|32457.6|32417.6|32467.6|32427.6|32432.6|32392.6|56
1763040000000|2025-11-13 13:20:00|32458.1|32418.1|32451.2|32411.2|32467.6|32427.6|32432.6|32392.6|61
1763040300000|2025-11-13 13:25:00|32446.7|32406.7|32466.7|32426.7|32466.7|32426.7|32441.2|32401.2|59
1763040600000|2025-11-13 13:30:00|32476.7|32436.7|32462.1|32422.1|32501.2|32461.2|32452.1|32412.1|101
1763040900000|2025-11-13 13:35:00|32453.1|32413.1|32421.2|32381.2|32453.1|32413.1|32416.7|32376.7|188
1763041200000|2025-11-13 13:40:00|32421.7|32381.7|32426.7|32386.7|32446.7|32406.7|32421.7|32381.7|114
1763044200000|2025-11-13 14:30:00|32445.3|32405.3|32521.8|32481.8|32582.2|32542.2|32386.7|32346.7|1316
1763044500000|2025-11-13 14:35:00|32521.3|32481.3|32522.2|32482.2|32566.8|32526.8|32491.3|32451.3|812
1763044800000|2025-11-13 14:40:00|32531.3|32491.3|32574.1|32534.1|32594.1|32554.1|32526.8|32486.8|519
1763045100000|2025-11-13 14:45:00|32578.7|32538.7|32564.1|32524.1|32595.1|32555.1|32559.1|32519.1|405
1763045400000|2025-11-13 14:50:00|32558.7|32518.7|32594.2|32554.2|32608.7|32568.7|32524.1|32484.1|424
1763045700000|2025-11-13 14:55:00|32584.2|32544.2|32670.6|32630.6|32690.6|32650.6|32574.2|32534.2|791
1763046000000|2025-11-13 15:00:00|32676.1|32636.1|32717|32677|32771.1|32731.1|32665.1|32625.1|1019
1763046300000|2025-11-13 15:05:00|32726.1|32686.1|32803.4|32763.4|32818.9|32778.9|32717|32677|1532
1763046600000|2025-11-13 15:10:00|32808|32768|32738|32698|32828|32788|32728|32688|1071
1763046900000|2025-11-13 15:15:00|32732.5|32692.5|32768|32728|32772.5|32732.5|32708|32668|387
1763047200000|2025-11-13 15:20:00|32777|32737|32823.4|32783.4|32828.4|32788.4|32768.9|32728.9|538
1763047500000|2025-11-13 15:25:00|32818.9|32778.9|32894.4|32854.4|32899.4|32859.4|32778.4|32738.4|893
1763047800000|2025-11-13 15:30:00|32899.9|32859.9|32893.5|32853.5|32948.5|32908.5|32868|32828|1073
1763048100000|2025-11-13 15:35:00|32898|32858|32968|32928|32978|32938|32898|32858|837
1763048400000|2025-11-13 15:40:00|32958|32918|32967.5|32927.5|33008.5|32968.5|32947|32907|664
1763048700000|2025-11-13 15:45:00|32968|32928|33028|32988|33037.1|32997.1|32927.5|32887.5|415
1763049000000|2025-11-13 15:50:00|33018|32978|32946.1|32906.1|33037.1|32997.1|32932.5|32892.5|629
1763049300000|2025-11-13 15:55:00|32951.1|32911.1|32996.1|32956.1|32996.6|32956.6|32926.1|32886.1|479
1763049600000|2025-11-13 16:00:00|32987.1|32947.1|33007.1|32967.1|33017.1|32977.1|32937.1|32897.1|500
1763049900000|2025-11-13 16:05:00|32987.1|32947.1|32977.1|32937.1|33007.1|32967.1|32926.1|32886.1|653
1763050200000|2025-11-13 16:10:00|32976.1|32936.1|32956.1|32916.1|32996.1|32956.1|32936.1|32896.1|313
1763050500000|2025-11-13 16:15:00|32951.6|32911.6|32887.1|32847.1|32956.1|32916.1|32886.1|32846.1|554
1763050800000|2025-11-13 16:20:00|32891.6|32851.6|32886.6|32846.6|32897.1|32857.1|32857.1|32817.1|350
1763051100000|2025-11-13 16:25:00|32886.2|32846.2|32886.2|32846.2|32901.6|32861.6|32855.2|32815.2|442
1763051400000|2025-11-13 16:30:00|32876.2|32836.2|32854.7|32814.7|32895.7|32855.7|32845.2|32805.2|366
1763051700000|2025-11-13 16:35:00|32854.8|32814.8|32879.8|32839.8|32879.8|32839.8|32834.8|32794.8|269
1763052000000|2025-11-13 16:40:00|32874.8|32834.8|32905.2|32865.2|32934.3|32894.3|32865.2|32825.2|524
1763052300000|2025-11-13 16:45:00|32905.7|32865.7|32874.8|32834.8|32925.7|32885.7|32874.3|32834.3|331
1763052600000|2025-11-13 16:50:00|32874.3|32834.3|32879.8|32839.8|32894.8|32854.8|32865.2|32825.2|270
1763052900000|2025-11-13 16:55:00|32884.8|32844.8|32965.7|32925.7|32975.7|32935.7|32865.2|32825.2|375
1763053200000|2025-11-13 17:00:00|32965.3|32925.3|32944.8|32904.8|32970.7|32930.7|32935.3|32895.3|246
1763053500000|2025-11-13 17:05:00|32945.3|32905.3|33025.3|32985.3|33044.3|33004.3|32944.3|32904.3|489
1763053800000|2025-11-13 17:10:00|33015.3|32975.3|33015.3|32975.3|33025.3|32985.3|32984.3|32944.3|564
1763054100000|2025-11-13 17:15:00|33015.7|32975.7|33075.3|33035.3|33105.3|33065.3|33015.3|32975.3|509
1763054400000|2025-11-13 17:20:00|33085.3|33045.3|33035.3|32995.3|33085.3|33045.3|33030.7|32990.7|299
1763054700000|2025-11-13 17:25:00|33025.3|32985.3|33005.3|32965.3|33076.2|33036.2|32995.3|32955.3|258
1763055000000|2025-11-13 17:30:00|33000.8|32960.8|33026.2|32986.2|33035.3|32995.3|32995.8|32955.8|141
1763055300000|2025-11-13 17:35:00|33030.8|32990.8|33051.7|33011.7|33051.7|33011.7|33006.2|32966.2|297
1763055600000|2025-11-13 17:40:00|33056.2|33016.2|33036.2|32996.2|33066.2|33026.2|33026.2|32986.2|311
1763055900000|2025-11-13 17:45:00|33035.8|32995.8|33097.2|33057.2|33097.2|33057.2|33026.2|32986.2|252
1763056200000|2025-11-13 17:50:00|33107.2|33067.2|33162.7|33122.7|33198.6|33158.6|33106.3|33066.3|1501
1763056500000|2025-11-13 17:55:00|33158.1|33118.1|33118.1|33078.1|33162.7|33122.7|33087.2|33047.2|360
1763056800000|2025-11-13 18:00:00|33117.7|33077.7|33127.2|33087.2|33157.2|33117.2|33108.1|33068.1|266
1763057100000|2025-11-13 18:05:00|33122.7|33082.7|33088.1|33048.1|33128.1|33088.1|33057.7|33017.7|540
1763057400000|2025-11-13 18:10:00|33087.7|33047.7|33017.7|32977.7|33093.1|33053.1|33007.2|32967.2|522
1763057700000|2025-11-13 18:15:00|33013.2|32973.2|32978.2|32938.2|33018.2|32978.2|32937.2|32897.2|628
1763058000000|2025-11-13 18:20:00|32988.2|32948.2|32978.2|32938.2|33018.2|32978.2|32967.7|32927.7|391
1763058300000|2025-11-13 18:25:00|32977.7|32937.7|32977.2|32937.2|32987.2|32947.2|32958.2|32918.2|362
1763058600000|2025-11-13 18:30:00|32981.8|32941.8|32977.2|32937.2|33017.7|32977.7|32971.8|32931.8|424
1763058900000|2025-11-13 18:35:00|32981.8|32941.8|32977.2|32937.2|33006.8|32966.8|32955.4|32915.4|350
1763059200000|2025-11-13 18:40:00|32976.8|32936.8|33006.3|32966.3|33017.2|32977.2|32956.3|32916.3|370
1763059500000|2025-11-13 18:45:00|33001.8|32961.8|32997.3|32957.3|33017.3|32977.3|32987.2|32947.2|207
1763059800000|2025-11-13 18:50:00|33007.3|32967.3|32977.3|32937.3|33027.3|32987.3|32977.3|32937.3|248
1763060100000|2025-11-13 18:55:00|32986.8|32946.8|33017.3|32977.3|33017.3|32977.3|32986.8|32946.8|251
1763060400000|2025-11-13 19:00:00|33016.3|32976.3|33021.8|32981.8|33027.3|32987.3|32997.3|32957.3|300
1763060700000|2025-11-13 19:05:00|33017.3|32977.3|33026.3|32986.3|33037.3|32997.3|32986.8|32946.8|464
1763061000000|2025-11-13 19:10:00|33025.9|32985.9|33026.3|32986.3|33037.3|32997.3|32997.3|32957.3|1401
1763061300000|2025-11-13 19:15:00|33017.3|32977.3|33118.2|33078.2|33118.2|33078.2|33017.3|32977.3|1261
1763082000000|2025-11-14 01:00:00|33028.6|32988.6|32979.5|32939.5|33050.4|33010.4|32974.5|32934.5|422
1763082300000|2025-11-14 01:05:00|32984|32944|33009|32969|33009.5|32969.5|32974.5|32934.5|54
1763082600000|2025-11-14 01:10:00|33004.5|32964.5|33014.5|32974.5|33019.5|32979.5|32989.5|32949.5|31
1763082900000|2025-11-14 01:15:00|33019|32979|33049.5|33009.5|33059|33019|33014.5|32974.5|74
1763083200000|2025-11-14 01:20:00|33049|33009|33049.1|33009.1|33059.1|33019.1|33030.4|32990.4|46
1763083500000|2025-11-14 01:25:00|33044.1|33004.1|33049.5|33009.5|33064.1|33024.1|33039.5|32999.5|9
1763083800000|2025-11-14 01:30:00|33049.1|33009.1|33039.5|32999.5|33049.5|33009.5|33019.5|32979.5|23
1763084100000|2025-11-14 01:35:00|33044.1|33004.1|33029.5|32989.5|33049.1|33009.1|33029.5|32989.5|11
1763084400000|2025-11-14 01:40:00|33030|32990|33019.5|32979.5|33039.5|32999.5|33019.5|32979.5|16
1763084700000|2025-11-14 01:45:00|33024.1|32984.1|32989.5|32949.5|33054.1|33014.1|32989.1|32949.1|140
1763085000000|2025-11-14 01:50:00|32989.1|32949.1|33009.1|32969.1|33009.5|32969.5|32979.1|32939.1|159
1763085300000|2025-11-14 01:55:00|33009.5|32969.5|32994.1|32954.1|33019.5|32979.5|32989.5|32949.5|116
1763085600000|2025-11-14 02:00:00|32998.6|32958.6|32999.5|32959.5|33019.1|32979.1|32998.6|32958.6|9
1763085900000|2025-11-14 02:05:00|33004.5|32964.5|32994.1|32954.1|33009.6|32969.6|32989.6|32949.6|10
1763086200000|2025-11-14 02:10:00|32989.6|32949.6|33014.1|32974.1|33018.7|32978.7|32989.6|32949.6|13
1763086500000|2025-11-14 02:15:00|33009.6|32969.6|32994.6|32954.6|33009.6|32969.6|32994.6|32954.6|8
1763086800000|2025-11-14 02:20:00|32994.1|32954.1|32994.6|32954.6|32999.1|32959.1|32989.6|32949.6|2
1763087100000|2025-11-14 02:25:00|32999.6|32959.6|32989.6|32949.6|32999.6|32959.6|32989.6|32949.6|8
1763087400000|2025-11-14 02:30:00|32994.6|32954.6|33004.1|32964.1|33004.1|32964.1|32994.6|32954.6|11
1763087700000|2025-11-14 02:35:00|32999.6|32959.6|32999.6|32959.6|33004.6|32964.6|32984.1|32944.1|14
1763088000000|2025-11-14 02:40:00|32999.1|32959.1|32989.1|32949.1|33004.1|32964.1|32989.1|32949.1|12
1763088300000|2025-11-14 02:45:00|32984.1|32944.1|33009.6|32969.6|33009.6|32969.6|32984.1|32944.1|7
1763088600000|2025-11-14 02:50:00|33014.6|32974.6|33039.1|32999.1|33039.6|32999.6|33009.6|32969.6|7
1763088900000|2025-11-14 02:55:00|33039.6|32999.6|33024.2|32984.2|33039.6|32999.6|33008.7|32968.7|31
1763089200000|2025-11-14 03:00:00|33019.6|32979.6|33034.2|32994.2|33034.2|32994.2|33008.7|32968.7|28
1763089500000|2025-11-14 03:05:00|33033.7|32993.7|33038.7|32998.7|33038.7|32998.7|33029.2|32989.2|8
1763089800000|2025-11-14 03:10:00|33039.2|32999.2|33039.2|32999.2|33049.2|33009.2|33038.7|32998.7|9
1763090100000|2025-11-14 03:15:00|33038.7|32998.7|33044.2|33004.2|33048.7|33008.7|33029.2|32989.2|12
1763090400000|2025-11-14 03:20:00|33039.2|32999.2|33048.7|33008.7|33048.7|33008.7|33039.2|32999.2|11
1763090700000|2025-11-14 03:25:00|33049.6|33009.6|33058.7|33018.7|33058.7|33018.7|33049.6|33009.6|6
1763091000000|2025-11-14 03:30:00|33059.2|33019.2|33058.7|33018.7|33059.2|33019.2|33054.2|33014.2|3
1763091300000|2025-11-14 03:35:00|33049.2|33009.2|33058.7|33018.7|33059.2|33019.2|33049.2|33009.2|9
1763091600000|2025-11-14 03:40:00|33068.7|33028.7|33059.2|33019.2|33068.7|33028.7|33058.7|33018.7|11
1763091900000|2025-11-14 03:45:00|33064.2|33024.2|33068.7|33028.7|33068.7|33028.7|33059.2|33019.2|2
1763092200000|2025-11-14 03:50:00|33068.8|33028.8|33068.8|33028.8|33068.8|33028.8|33059.2|33019.2|3
1763092500000|2025-11-14 03:55:00|||||||||3
1763092800000|2025-11-14 04:00:00|33069.2|33029.2|33059.2|33019.2|33069.2|33029.2|33058.8|33018.8|2
1763093100000|2025-11-14 04:05:00|33059.7|33019.7|33058.8|33018.8|33069.2|33029.2|33058.8|33018.8|13
1763093400000|2025-11-14 04:10:00|33049.7|33009.7|33054.2|33014.2|33054.2|33014.2|33049.7|33009.7|8
1763093700000|2025-11-14 04:15:00|33049.7|33009.7|33029.2|32989.2|33054.2|33014.2|33029.2|32989.2|31
1763094000000|2025-11-14 04:20:00|33029.7|32989.7|33039.2|32999.2|33039.7|32999.7|33024.2|32984.2|12
1763094300000|2025-11-14 04:25:00|33033.3|32993.3|33027.9|32987.9|33033.3|32993.3|33012.9|32972.9|67
1763094600000|2025-11-14 04:30:00|33028.3|32988.3|33028.3|32988.3|33028.3|32988.3|33027.9|32987.9|7
1763094900000|2025-11-14 04:35:00|33027.9|32987.9|33027.9|32987.9|33027.9|32987.9|33017.9|32977.9|7
1763095200000|2025-11-14 04:40:00|33027.5|32987.5|33027.9|32987.9|33028.4|32988.4|33027.5|32987.5|3
1763095500000|2025-11-14 04:45:00|33032.9|32992.9|33038.4|32998.4|33038.8|32998.8|33032.9|32992.9|3
1763095800000|2025-11-14 04:50:00|33037.9|32997.9|33037.9|32997.9|33038.4|32998.4|33037.9|32997.9|8
1763096100000|2025-11-14 04:55:00|33038.4|32998.4|33047.9|33007.9|33048.4|33008.4|33038.4|32998.4|3
1763096400000|2025-11-14 05:00:00|33043.4|33003.4|33047.9|33007.9|33047.9|33007.9|33043.4|33003.4|0
1763096700000|2025-11-14 05:05:00|33047.5|33007.5|33048.4|33008.4|33058.8|33018.8|33047.5|33007.5|31
1763097000000|2025-11-14 05:10:00|33047.9|33007.9|33053.4|33013.4|33057.9|33017.9|33047.9|33007.9|5
1763097300000|2025-11-14 05:15:00|33057.9|33017.9|33047.9|33007.9|33057.9|33017.9|33047.9|33007.9|6
1763097600000|2025-11-14 05:20:00|33047.5|33007.5|33048|33008|33053.4|33013.4|33047.5|33007.5|8
1763097900000|2025-11-14 05:25:00|33048.4|33008.4|33048.4|33008.4|33058|33018|33048|33008|10
1763098200000|2025-11-14 05:30:00|33048|33008|33053.4|33013.4|33058.9|33018.9|33048|33008|15
1763098500000|2025-11-14 05:35:00|33058|33018|33053.4|33013.4|33058.9|33018.9|33047.5|33007.5|43
1763098800000|2025-11-14 05:40:00|33053|33013|33048|33008|33058|33018|33048|33008|2
1763099100000|2025-11-14 05:45:00|33048.4|33008.4|33068|33028|33068.4|33028.4|33048|33008|2
1763099400000|2025-11-14 05:50:00|33063.4|33023.4|33063.4|33023.4|33068|33028|33058.9|33018.9|4
1763099700000|2025-11-14 05:55:00|33068|33028|33068|33028|33068|33028|33058.4|33018.4|2
1763100000000|2025-11-14 06:00:00|33063|33023|33058.4|33018.4|33068|33028|33058|33018|1
1763100300000|2025-11-14 06:05:00|33058|33018|33048|33008|33058|33018|33048|33008|0
1763100600000|2025-11-14 06:10:00|33052.6|33012.6|33057.6|33017.6|33058|33018|33052.6|33012.6|2
1763100900000|2025-11-14 06:15:00|33048.5|33008.5|33048|33008|33052.6|33012.6|33047.6|33007.6|0
1763101200000|2025-11-14 06:20:00|33043.5|33003.5|33048|33008|33048|33008|33043.5|33003.5|1
1763101500000|2025-11-14 06:25:00|33047.6|33007.6|33048|33008|33052.6|33012.6|33043|33003|0
1763101800000|2025-11-14 06:30:00|33052.6|33012.6|33052.6|33012.6|33052.6|33012.6|33048|33008|1
1763102100000|2025-11-14 06:35:00|33047.6|33007.6|33052.6|33012.6|33052.6|33012.6|33047.6|33007.6|11
1763102400000|2025-11-14 06:40:00|33048|33008|33058|33018|33058|33018|33048|33008|3
1763102700000|2025-11-14 06:45:00|33068|33028|33077.6|33037.6|33077.6|33037.6|33067.6|33027.6|8
1763103000000|2025-11-14 06:50:00|33078|33038|33073.1|33033.1|33078|33038|33068|33028|10
1763103300000|2025-11-14 06:55:00|33077.6|33037.6|33072.6|33032.6|33088.1|33048.1|33068.1|33028.1|29
1763103600000|2025-11-14 07:00:00|33073.1|33033.1|33072.6|33032.6|33078.1|33038.1|33067.6|33027.6|7
1763103900000|2025-11-14 07:05:00|33068.1|33028.1|33072.6|33032.6|33077.2|33037.2|33062.6|33022.6|3
1763104200000|2025-11-14 07:10:00|33068.1|33028.1|33062.6|33022.6|33077.2|33037.2|33058.1|33018.1|15
1763104500000|2025-11-14 07:15:00|33058.1|33018.1|33057.6|33017.6|33067.6|33027.6|33052.6|33012.6|8
1763104800000|2025-11-14 07:20:00|33058.1|33018.1|33057.6|33017.6|33062.6|33022.6|33048.1|33008.1|11
1763105100000|2025-11-14 07:25:00|33053.1|33013.1|33068.1|33028.1|33068.1|33028.1|33053.1|33013.1|233
1763105400000|2025-11-14 07:30:00|33067.6|33027.6|33067.2|33027.2|33068.1|33028.1|33052.6|33012.6|239
1763105700000|2025-11-14 07:35:00|33062.6|33022.6|33067.2|33027.2|33067.2|33027.2|33062.6|33022.6|2
1763106000000|2025-11-14 07:40:00|33062.7|33022.7|33067.2|33027.2|33067.2|33027.2|33062.7|33022.7|1
1763106300000|2025-11-14 07:45:00|33062.7|33022.7|33027.7|32987.7|33067.2|33027.2|33027.7|32987.7|51
1763106600000|2025-11-14 07:50:00|33023.1|32983.1|33002.7|32962.7|33023.1|32983.1|33002.7|32962.7|23
1763106900000|2025-11-14 07:55:00|33007.2|32967.2|33018.1|32978.1|33018.1|32978.1|33007.2|32967.2|25
1763107200000|2025-11-14 08:00:00|33017.7|32977.7|33018.1|32978.1|33042.7|33002.7|33017.7|32977.7|51
1763107500000|2025-11-14 08:05:00|33013.1|32973.1|33027.2|32987.2|33027.2|32987.2|33013.1|32973.1|2
1763107800000|2025-11-14 08:10:00|33022.7|32982.7|33018.1|32978.1|33022.7|32982.7|33013.1|32973.1|4
1763108100000|2025-11-14 08:15:00|33022.7|32982.7|33022.7|32982.7|33027.3|32987.3|33008.1|32968.1|9
1763108400000|2025-11-14 08:20:00|33018.1|32978.1|33037.7|32997.7|33038.1|32998.1|33018.1|32978.1|12
1763108700000|2025-11-14 08:25:00|33033.1|32993.1|33038.2|32998.2|33048.6|33008.6|33028.1|32988.1|96
1763109000000|2025-11-14 08:30:00|33038.6|32998.6|33067.7|33027.7|33068.2|33028.2|33038.6|32998.6|19
1763109300000|2025-11-14 08:35:00|33063.2|33023.2|33063.2|33023.2|33063.2|33023.2|33048.2|33008.2|26
1763109600000|2025-11-14 08:40:00|33067.7|33027.7|33052.7|33012.7|33068.2|33028.2|33047.7|33007.7|24
1763109900000|2025-11-14 08:45:00|33048.2|33008.2|33048.2|33008.2|33057.3|33017.3|33047.7|33007.7|4
1763110200000|2025-11-14 08:50:00|33047.7|33007.7|33047.3|33007.3|33052.7|33012.7|33042.7|33002.7|17
1763110500000|2025-11-14 08:55:00|33038.2|32998.2|33037.7|32997.7|33047.3|33007.3|33032.7|32992.7|23
1763110800000|2025-11-14 09:00:00|33037.3|32997.3|33012.8|32972.8|33037.3|32997.3|33008.2|32968.2|17
1763111100000|2025-11-14 09:05:00|33017.3|32977.3|33027.3|32987.3|33028.2|32988.2|33017.3|32977.3|49
1763111400000|2025-11-14 09:10:00|33027.8|32987.8|33017.3|32977.3|33037.3|32997.3|33017.3|32977.3|24
1763111700000|2025-11-14 09:15:00|33012.3|32972.3|32996.9|32956.9|33012.3|32972.3|32996.4|32956.4|161
1763112000000|2025-11-14 09:20:00|32996.4|32956.4|33006.4|32966.4|33006.4|32966.4|32996.4|32956.4|13
1763112300000|2025-11-14 09:25:00|33006.5|32966.5|33016.5|32976.5|33026.5|32986.5|33006.5|32966.5|45
1763112600000|2025-11-14 09:30:00|33006.5|32966.5|33006.5|32966.5|33011.9|32971.9|33006.5|32966.5|9
1763112900000|2025-11-14 09:35:00|33011.5|32971.5|33016.5|32976.5|33021.5|32981.5|33011.5|32971.5|24
1763113200000|2025-11-14 09:40:00|33006.5|32966.5|32996.5|32956.5|33006.9|32966.9|32987.4|32947.4|86
1763113500000|2025-11-14 09:45:00|32996.9|32956.9|32996.5|32956.5|33006.5|32966.5|32996.5|32956.5|44
1763113800000|2025-11-14 09:50:00|32986.9|32946.9|32966.5|32926.5|32986.9|32946.9|32961.9|32921.9|69
1763114100000|2025-11-14 09:55:00|32971.5|32931.5|32976.5|32936.5|32981.5|32941.5|32966.5|32926.5|31
1763114400000|2025-11-14 10:00:00|32967.4|32927.4|32946.5|32906.5|32976.1|32936.1|32946.5|32906.5|131
1763114700000|2025-11-14 10:05:00|32946.1|32906.1|32956.1|32916.1|32956.1|32916.1|32935.6|32895.6|79
1763115000000|2025-11-14 10:10:00|32955.6|32915.6|32956.1|32916.1|32966.1|32926.1|32946.5|32906.5|37
1763115300000|2025-11-14 10:15:00|32955.6|32915.6|32940.6|32900.6|32961.1|32921.1|32931.1|32891.1|34
1763115600000|2025-11-14 10:20:00|32941.1|32901.1|32941.1|32901.1|32956.1|32916.1|32941.1|32901.1|13
1763115900000|2025-11-14 10:25:00|32945.6|32905.6|32965.2|32925.2|32965.2|32925.2|32945.6|32905.6|60
1763116200000|2025-11-14 10:30:00|32965.6|32925.6|32955.7|32915.7|32981.1|32941.1|32946.1|32906.1|109
1763116500000|2025-11-14 10:35:00|32955.2|32915.2|32980.7|32940.7|32985.7|32945.7|32945.7|32905.7|19
1763116800000|2025-11-14 10:40:00|32981.1|32941.1|32990.2|32950.2|33003.9|32963.9|32975.7|32935.7|44
1763117100000|2025-11-14 10:45:00|32985.7|32945.7|32980.7|32940.7|32985.7|32945.7|32965.7|32925.7|12
1763117400000|2025-11-14 10:50:00|32976.1|32936.1|32965.7|32925.7|32985.7|32945.7|32965.7|32925.7|11
1763117700000|2025-11-14 10:55:00|32961.1|32921.1|32955.7|32915.7|32965.7|32925.7|32945.7|32905.7|34
1763118000000|2025-11-14 11:00:00|32956.6|32916.6|32946.1|32906.1|32960.7|32920.7|32945.7|32905.7|43
1763118300000|2025-11-14 11:05:00|32945.7|32905.7|32935.7|32895.7|32945.7|32905.7|32925.7|32885.7|38
1763118600000|2025-11-14 11:10:00|32936.1|32896.1|32941.1|32901.1|32945.7|32905.7|32930.3|32890.3|29
1763118900000|2025-11-14 11:15:00|32940.7|32900.7|32915.7|32875.7|32945.7|32905.7|32906.1|32866.1|285
1763119200000|2025-11-14 11:20:00|32920.7|32880.7|32925.7|32885.7|32935.7|32895.7|32915.7|32875.7|132
1763119500000|2025-11-14 11:25:00|32930.3|32890.3|32925.7|32885.7|32935.7|32895.7|32915.7|32875.7|15
1763119800000|2025-11-14 11:30:00|32925.3|32885.3|32955.7|32915.7|32955.7|32915.7|32915.7|32875.7|44
1763120100000|2025-11-14 11:35:00|32946.2|32906.2|32956.2|32916.2|32974.9|32934.9|32941.2|32901.2|36
1763120400000|2025-11-14 11:40:00|32955.7|32915.7|32985.7|32945.7|33005.3|32965.3|32955.7|32915.7|55
1763120700000|2025-11-14 11:45:00|32985.3|32945.3|32995.7|32955.7|32996.6|32956.6|32980.7|32940.7|5
1763121000000|2025-11-14 11:50:00|32995.3|32955.3|33036.2|32996.2|33036.6|32996.6|32995.3|32955.3|54
1763121300000|2025-11-14 11:55:00|33035.8|32995.8|33046.6|33006.6|33046.6|33006.6|33035.8|32995.8|24
1763121600000|2025-11-14 12:00:00|33046.2|33006.2|33021.2|32981.2|33046.2|33006.2|33015.8|32975.8|27
1763121900000|2025-11-14 12:05:00|33025.8|32985.8|33015.8|32975.8|33025.8|32985.8|33011.2|32971.2|25
1763122200000|2025-11-14 12:10:00|33006.6|32966.6|32995.8|32955.8|33015.8|32975.8|32995.8|32955.8|55
1763122500000|2025-11-14 12:15:00|32996.2|32956.2|32985.8|32945.8|33001.2|32961.2|32965.8|32925.8|92
1763122800000|2025-11-14 12:20:00|32981.2|32941.2|32996.2|32956.2|33006.7|32966.7|32981.2|32941.2|25
1763123100000|2025-11-14 12:25:00|32995.8|32955.8|33015.8|32975.8|33016.7|32976.7|32995.8|32955.8|91
1763123400000|2025-11-14 12:30:00|33011.2|32971.2|33035.8|32995.8|33045.8|33005.8|33001.2|32961.2|96
1763123700000|2025-11-14 12:35:00|33040.4|33000.4|33035.8|32995.8|33066.2|33026.2|33026.7|32986.7|136
1763124000000|2025-11-14 12:40:00|33030.4|32990.4|33065.4|33025.4|33071.3|33031.3|33025.8|32985.8|122
1763124300000|2025-11-14 12:45:00|33064.9|33024.9|33050.8|33010.8|33065.8|33025.8|33045.8|33005.8|141
1763124600000|2025-11-14 12:50:00|33055.8|33015.8|33036.3|32996.3|33055.8|33015.8|33025.8|32985.8|65
1763124900000|2025-11-14 12:55:00|33036.7|32996.7|33051.3|33011.3|33061.7|33021.7|33026.7|32986.7|139
1763125200000|2025-11-14 13:00:00|33046.7|33006.7|33061.3|33021.3|33070.8|33030.8|33041.3|33001.3|70
1763125500000|2025-11-14 13:05:00|33056.7|33016.7|33056.3|33016.3|33075.8|33035.8|33035.8|32995.8|369
1763125800000|2025-11-14 13:10:00|33055.9|33015.9|33036.3|32996.3|33055.9|33015.9|33016.7|32976.7|54
1763126100000|2025-11-14 13:15:00|33031.3|32991.3|33006.7|32966.7|33046.7|33006.7|33006.7|32966.7|114
1763126400000|2025-11-14 13:20:00|33011.3|32971.3|33061.3|33021.3|33071.3|33031.3|32996.7|32956.7|279
1763126700000|2025-11-14 13:25:00|33051.3|33011.3|33046.3|33006.3|33051.3|33011.3|33015.9|32975.9|159
1763127000000|2025-11-14 13:30:00|33045.9|33005.9|33055.9|33015.9|33056.8|33016.8|33035.9|32995.9|40
1763127300000|2025-11-14 13:35:00|33051.3|33011.3|33066.8|33026.8|33066.8|33026.8|33026.8|32986.8|111
1763127600000|2025-11-14 13:40:00|33062.2|33022.2|33037.2|32997.2|33066.8|33026.8|33032.6|32992.6|71
1763130600000|2025-11-14 14:30:00|33051.8|33011.8|33087.7|33047.7|33178.6|33138.6|33047.3|33007.3|1167
1763130900000|2025-11-14 14:35:00|33086.8|33046.8|33051.4|33011.4|33086.8|33046.8|33006|32966|838
1763131200000|2025-11-14 14:40:00|33056|33016|33046|33006|33056.8|33016.8|32995.1|32955.1|544
1763131500000|2025-11-14 14:45:00|33056|33016|32945.1|32905.1|33061.4|33021.4|32936|32896|614
1763131800000|2025-11-14 14:50:00|32940.5|32900.5|32879.7|32839.7|32945.5|32905.5|32835.1|32795.1|708
1763132100000|2025-11-14 14:55:00|32884.3|32844.3|32904.3|32864.3|32934.3|32894.3|32884.3|32844.3|416
1763132400000|2025-11-14 15:00:00|32898.8|32858.8|32949.7|32909.7|32955.1|32915.1|32884.3|32844.3|615
1763132700000|2025-11-14 15:05:00|32945.1|32905.1|32965.1|32925.1|32975.1|32935.1|32934.3|32894.3|350
1763133000000|2025-11-14 15:10:00|32964.7|32924.7|33010.6|32970.6|33055.6|33015.6|32955.1|32915.1|406
1763133300000|2025-11-14 15:15:00|33015.1|32975.1|33016|32976|33026|32986|32995.6|32955.6|184
1763133600000|2025-11-14 15:20:00|33016.4|32976.4|33006.5|32966.5|33021.4|32981.4|32946|32906|287
1763133900000|2025-11-14 15:25:00|33006|32966|33046.9|33006.9|33087.8|33047.8|32996.9|32956.9|381
1763134200000|2025-11-14 15:30:00|33047.3|33007.3|33047.3|33007.3|33077.8|33037.8|33026.9|32986.9|270
1763134500000|2025-11-14 15:35:00|33047.8|33007.8|33077.8|33037.8|33087.8|33047.8|33047.3|33007.3|178
1763134800000|2025-11-14 15:40:00|33087.3|33047.3|33067.8|33027.8|33087.8|33047.8|33007.8|32967.8|274
1763135100000|2025-11-14 15:45:00|33062.3|33022.3|33058.2|33018.2|33068.6|33028.6|33057.8|33017.8|166